1580774400000|2020-02-04 00:00:00|9085|9083|9093|9091|9094.8|9092.8|9082.7|9080.7|581
1580774700000|2020-02-04 00:05:00|9092.8|9090.8|9098.3|9096.3|9098.4|9096.4|9092.7|9090.7|497
1580775000000|2020-02-04 00:10:00|9101.3|9099.3|9102.5|9100.5|9105.8|9103.8|9100.8|9098.8|806
1580775300000|2020-02-04 00:15:00|9102.7|9100.7|9102.7|9100.7|9104.2|9102.2|9097.8|9095.8|795
1580775600000|2020-02-04 00:20:00|9102.8|9100.8|9100.9|9098.9|9105|9103|9100.3|9098.3|394
1580775900000|2020-02-04 00:25:00|9100.8|9098.8|9103.8|9101.8|9103.9|9101.9|9099.3|9097.3|392
1580776200000|2020-02-04 00:30:00|9104.3|9102.3|9101.9|9099.9|9105.4|9103.4|9101.2|9099.2|419
1580776500000|2020-02-04 00:35:00|9102|9100|9098.7|9096.7|9103|9101|9096.2|9094.2|394
1580776800000|2020-02-04 00:40:00|9099|9097|9100.7|9098.7|9103.5|9101.5|9097.8|9095.8|758
1580777100000|2020-02-04 00:45:00|9100.8|9098.8|9103.5|9101.5|9104.3|9102.3|9098.9|9096.9|446
1580777400000|2020-02-04 00:50:00|9103.7|9101.7|9098|9096|9103.9|9101.9|9097.9|9095.9|431
1580777700000|2020-02-04 00:55:00|9097.9|9095.9|9101.9|9099.9|9102.9|9100.9|9097.7|9095.7|362
1580778000000|2020-02-04 01:00:00|9101.8|9099.8|9108|9106|9125.3|9123.3|9100.4|9098.4|2384
1580778300000|2020-02-04 01:05:00|9107.9|9105.9|9107.5|9105.5|9111.3|9109.3|9104.9|9102.9|787
1580778600000|2020-02-04 01:10:00|9107.7|9105.7|9118.5|9116.5|9121.9|9119.9|9105.7|9103.7|1307
1580778900000|2020-02-04 01:15:00|9118.4|9116.4|9118.5|9116.5|9121.8|9119.8|9114.5|9112.5|1210
1580779200000|2020-02-04 01:20:00|9118.7|9116.7|9135|9133|9141|9139|9118.5|9116.5|2926
1580779500000|2020-02-04 01:25:00|9135.5|9133.5|9131.2|9129.2|9137.8|9135.8|9130.8|9128.8|1245
1580779800000|2020-02-04 01:30:00|9131.5|9129.5|9137.5|9135.5|9139.9|9137.9|9131.5|9129.5|1976
1580780100000|2020-02-04 01:35:00|9137.7|9135.7|9145.8|9143.8|9150|9148|9137.5|9135.5|1982
1580780400000|2020-02-04 01:40:00|9145.7|9143.7|9142|9140|9152.5|9150.5|9141.7|9139.7|1894
1580780700000|2020-02-04 01:45:00|9142.2|9140.2|9146.7|9144.7|9148.5|9146.5|9141|9139|1296
1580781000000|2020-02-04 01:50:00|9146.8|9144.8|9145.9|9143.9|9150.4|9148.4|9143.3|9141.3|1201
1580781300000|2020-02-04 01:55:00|9146|9144|9146.3|9144.3|9151.5|9149.5|9143.3|9141.3|1690
1580781600000|2020-02-04 02:00:00|9146.5|9144.5|9146.5|9144.5|9148.7|9146.7|9143|9141|433
1580781900000|2020-02-04 02:05:00|9146.4|9144.4|9142.8|9140.8|9146.5|9144.5|9138.5|9136.5|899
1580782200000|2020-02-04 02:10:00|9142.7|9140.7|9142.9|9140.9|9147.8|9145.8|9140.9|9138.9|1302
1580782500000|2020-02-04 02:15:00|9143|9141|9137.4|9135.4|9144.2|9142.2|9136.2|9134.2|459
1580782800000|2020-02-04 02:20:00|9137.5|9135.5|9139.5|9137.5|9142.7|9140.7|9132.5|9130.5|773
1580783100000|2020-02-04 02:25:00|9139.7|9137.7|9142.9|9140.9|9144.3|9142.3|9138.8|9136.8|266
1580783400000|2020-02-04 02:30:00|9142.7|9140.7|9147.3|9145.3|9147.8|9145.8|9138.3|9136.3|776
1580783700000|2020-02-04 02:35:00|9147|9145|9140.3|9138.3|9149.3|9147.3|9136.3|9134.3|729
1580784000000|2020-02-04 02:40:00|9140.4|9138.4|9137.8|9135.8|9141|9139|9137.3|9135.3|205
1580784300000|2020-02-04 02:45:00|9137.9|9135.9|9138|9136|9140.4|9138.4|9130.4|9128.4|739
1580784600000|2020-02-04 02:50:00|9137.9|9135.9|9143.5|9141.5|9145.7|9143.7|9135.8|9133.8|1070
1580784900000|2020-02-04 02:55:00|9143.7|9141.7|9142.4|9140.4|9145.3|9143.3|9138.9|9136.9|1399
1580785200000|2020-02-04 03:00:00|9142.3|9140.3|9140.7|9138.7|9144.5|9142.5|9139.2|9137.2|1247
1580785500000|2020-02-04 03:05:00|9140.5|9138.5|9137.3|9135.3|9140.5|9138.5|9133.8|9131.8|642
1580785800000|2020-02-04 03:10:00|9137.2|9135.2|9143.5|9141.5|9143.5|9141.5|9136|9134|285
1580786100000|2020-02-04 03:15:00|9143.7|9141.7|9144.2|9142.2|9145.7|9143.7|9139|9137|602
1580786400000|2020-02-04 03:20:00|9143.9|9141.9|9145.8|9143.8|9147.8|9145.8|9143.9|9141.9|306
1580786700000|2020-02-04 03:25:00|9145.9|9143.9|9144.2|9142.2|9147|9145|9143.3|9141.3|198
1580787000000|2020-02-04 03:30:00|9144.3|9142.3|9148.3|9146.3|9150.2|9148.2|9144.3|9142.3|560
1580787300000|2020-02-04 03:35:00|9148.4|9146.4|9173.3|9171.3|9175.8|9173.8|9148|9146|3051
1580787600000|2020-02-04 03:40:00|9173.4|9171.4|9172.7|9170.7|9179.8|9177.8|9172.2|9170.2|1302
1580787900000|2020-02-04 03:45:00|9172.8|9170.8|9168.3|9166.3|9181.3|9179.3|9167.8|9165.8|953
1580788200000|2020-02-04 03:50:00|9168.2|9166.2|9168.2|9166.2|9171.5|9169.5|9166.3|9164.3|449
1580788500000|2020-02-04 03:55:00|9168.3|9166.3|9168|9166|9171.4|9169.4|9167.2|9165.2|248
1580788800000|2020-02-04 04:00:00|9168.2|9166.2|9166|9164|9175.5|9173.5|9165.5|9163.5|605
1580789100000|2020-02-04 04:05:00|9166.2|9164.2|9165.8|9163.8|9168.5|9166.5|9165.3|9163.3|277
1580789400000|2020-02-04 04:10:00|9165.9|9163.9|9165.2|9163.2|9166.9|9164.9|9163.7|9161.7|374
1580789700000|2020-02-04 04:15:00|9164.8|9162.8|9168.5|9166.5|9168.7|9166.7|9164.7|9162.7|282
1580790000000|2020-02-04 04:20:00|9168.3|9166.3|9171.7|9169.7|9171.8|9169.8|9165.5|9163.5|557
1580790300000|2020-02-04 04:25:00|9171.8|9169.8|9172.8|9170.8|9174.8|9172.8|9169.5|9167.5|405
1580790600000|2020-02-04 04:30:00|9172.9|9170.9|9176|9174|9176.7|9174.7|9168.5|9166.5|580
1580790900000|2020-02-04 04:35:00|9176.2|9174.2|9171.5|9169.5|9179.5|9177.5|9170.5|9168.5|641
1580791200000|2020-02-04 04:40:00|9171.3|9169.3|9170.5|9168.5|9175.5|9173.5|9170|9168|370
1580791500000|2020-02-04 04:45:00|9170.7|9168.7|9171.4|9169.4|9173.9|9171.9|9170|9168|205
1580791800000|2020-02-04 04:50:00|9171.3|9169.3|9170.3|9168.3|9172.3|9170.3|9169.5|9167.5|174
1580792100000|2020-02-04 04:55:00|9170|9168|9168.8|9166.8|9170.8|9168.8|9167|9165|363
1580792400000|2020-02-04 05:00:00|9168.9|9166.9|9172.5|9170.5|9173.8|9171.8|9165.4|9163.4|716
1580792700000|2020-02-04 05:05:00|9172.7|9170.7|9172.8|9170.8|9176|9174|9169.9|9167.9|826
1580793000000|2020-02-04 05:10:00|9172.9|9170.9|9172|9170|9173|9171|9168.2|9166.2|459
1580793300000|2020-02-04 05:15:00|9171.9|9169.9|9175|9173|9177.8|9175.8|9171|9169|910
1580793600000|2020-02-04 05:20:00|9175.2|9173.2|9169.8|9167.8|9175.8|9173.8|9169.5|9167.5|409
1580793900000|2020-02-04 05:25:00|9169.9|9167.9|9169.5|9167.5|9172.4|9170.4|9168|9166|384
1580794200000|2020-02-04 05:30:00|9169.7|9167.7|9170.4|9168.4|9170.4|9168.4|9166.2|9164.2|970
1580794500000|2020-02-04 05:35:00|9170.3|9168.3|9175.7|9173.7|9176.5|9174.5|9169.9|9167.9|383
1580794800000|2020-02-04 05:40:00|9175.8|9173.8|9176.5|9174.5|9179.9|9177.9|9172.7|9170.7|625
1580795100000|2020-02-04 05:45:00|9176.7|9174.7|9178.5|9176.5|9179.9|9177.9|9174.3|9172.3|470
1580795400000|2020-02-04 05:50:00|9178.8|9176.8|9173.4|9171.4|9180.9|9178.9|9172.9|9170.9|581
1580795700000|2020-02-04 05:55:00|9173.5|9171.5|9175.4|9173.4|9177.7|9175.7|9172.3|9170.3|323
1580796000000|2020-02-04 06:00:00|9175.5|9173.5|9178|9176|9178.7|9176.7|9173.8|9171.8|294
1580796300000|2020-02-04 06:05:00|9177.9|9175.9|9175.9|9173.9|9179.5|9177.5|9175.4|9173.4|183
1580796600000|2020-02-04 06:10:00|9176|9174|9178.8|9176.8|9178.8|9176.8|9173.2|9171.2|277
1580796900000|2020-02-04 06:15:00|9178.7|9176.7|9184|9182|9187.2|9185.2|9177.5|9175.5|795
1580797200000|2020-02-04 06:20:00|9183.9|9181.9|9182.5|9180.5|9185.7|9183.7|9181.3|9179.3|456
1580797500000|2020-02-04 06:25:00|9182.8|9180.8|9180.5|9178.5|9184.7|9182.7|9180.3|9178.3|239
1580797800000|2020-02-04 06:30:00|9180.7|9178.7|9181|9179|9181.4|9179.4|9178.5|9176.5|371
1580798100000|2020-02-04 06:35:00|9181.2|9179.2|9181.5|9179.5|9183.3|9181.3|9179.5|9177.5|353
1580798400000|2020-02-04 06:40:00|9182|9180|9184.3|9182.3|9185.3|9183.3|9181.5|9179.5|341
1580798700000|2020-02-04 06:45:00|9184.5|9182.5|9182.7|9180.7|9184.8|9182.8|9181.8|9179.8|269
1580799000000|2020-02-04 06:50:00|9182.8|9180.8|9186.3|9184.3|9186.4|9184.4|9181.5|9179.5|391
1580799300000|2020-02-04 06:55:00|9186.4|9184.4|9185|9183|9192.4|9190.4|9184.2|9182.2|1054
1580799600000|2020-02-04 07:00:00|9184.9|9182.9|9180.2|9178.2|9191.7|9189.7|9179.8|9177.8|1148
1580799900000|2020-02-04 07:05:00|9180.3|9178.3|9175.3|9173.3|9181.4|9179.4|9173.7|9171.7|857
1580800200000|2020-02-04 07:10:00|9175.4|9173.4|9177.5|9175.5|9180.2|9178.2|9175.3|9173.3|500
1580800500000|2020-02-04 07:15:00|9177.4|9175.4|9173.8|9171.8|9179.3|9177.3|9171.3|9169.3|693
1580800800000|2020-02-04 07:20:00|9173.9|9171.9|9172.3|9170.3|9175|9173|9171.8|9169.8|451
1580801100000|2020-02-04 07:25:00|9172.2|9170.2|9174.9|9172.9|9175.3|9173.3|9171.5|9169.5|544
1580801400000|2020-02-04 07:30:00|9175|9173|9170.9|9168.9|9175.3|9173.3|9169.7|9167.7|566
1580801700000|2020-02-04 07:35:00|9170.8|9168.8|9169.5|9167.5|9173.8|9171.8|9168.8|9166.8|609
1580802000000|2020-02-04 07:40:00|9169.7|9167.7|9170.8|9168.8|9171.9|9169.9|9164.8|9162.8|846
1580802300000|2020-02-04 07:45:00|9170.7|9168.7|9174.8|9172.8|9176.4|9174.4|9169.8|9167.8|544
1580802600000|2020-02-04 07:50:00|9174.7|9172.7|9179.3|9177.3|9179.3|9177.3|9171.9|9169.9|336
1580802900000|2020-02-04 07:55:00|9178.5|9176.5|9182.7|9180.7|9183|9181|9176.5|9174.5|651
1580803200000|2020-02-04 08:00:00|9182.5|9180.5|9184.9|9182.9|9187|9185|9177.5|9175.5|1359
1580803500000|2020-02-04 08:05:00|9185|9183|9198|9196|9198.5|9196.5|9184.2|9182.2|2306
1580803800000|2020-02-04 08:10:00|9198.3|9196.3|9200.5|9198.5|9207.4|9205.4|9196.8|9194.8|2868
1580804100000|2020-02-04 08:15:00|9200.7|9198.7|9208.2|9206.2|9209.8|9207.8|9198.8|9196.8|1883
1580804400000|2020-02-04 08:20:00|9208|9206|9210.8|9208.8|9217.3|9215.3|9204.9|9202.9|2323
1580804700000|2020-02-04 08:25:00|9210.9|9208.9|9220.3|9218.3|9222.8|9220.8|9210.7|9208.7|2532
1580805000000|2020-02-04 08:30:00|9220.2|9218.2|9211|9209|9220.3|9218.3|9210.8|9208.8|2083
1580805300000|2020-02-04 08:35:00|9210.9|9208.9|9212.8|9210.8|9214.3|9212.3|9207.7|9205.7|1333
1580805600000|2020-02-04 08:40:00|9212.9|9210.9|9211.5|9209.5|9216|9214|9208.5|9206.5|1202
1580805900000|2020-02-04 08:45:00|9211.7|9209.7|9211.3|9209.3|9215.5|9213.5|9208.5|9206.5|911
1580806200000|2020-02-04 08:50:00|9211.4|9209.4|9215|9213|9218.5|9216.5|9211.2|9209.2|1323
1580806500000|2020-02-04 08:55:00|9215.2|9213.2|9212.8|9210.8|9217.2|9215.2|9211.7|9209.7|962
1580806800000|2020-02-04 09:00:00|9211.7|9209.7|9216.5|9214.5|9217.2|9215.2|9210|9208|1407
1580807100000|2020-02-04 09:05:00|9216.7|9214.7|9210.4|9208.4|9216.8|9214.8|9207.4|9205.4|1191
1580807400000|2020-02-04 09:10:00|9210.5|9208.5|9208|9206|9210.8|9208.8|9206.7|9204.7|916
1580807700000|2020-02-04 09:15:00|9207.9|9205.9|9208.5|9206.5|9210.8|9208.8|9206.4|9204.4|668
1580808000000|2020-02-04 09:20:00|9208.4|9206.4|9212|9210|9213|9211|9208.3|9206.3|551
1580808300000|2020-02-04 09:25:00|9212.2|9210.2|9212.4|9210.4|9214.2|9212.2|9210.3|9208.3|520
1580808600000|2020-02-04 09:30:00|9212.5|9210.5|9217|9215|9217.8|9215.8|9212.4|9210.4|965
1580808900000|2020-02-04 09:35:00|9216.9|9214.9|9220.5|9218.5|9222.3|9220.3|9216.8|9214.8|1301
1580809200000|2020-02-04 09:40:00|9220.4|9218.4|9218.8|9216.8|9222.2|9220.2|9217.3|9215.3|794
1580809500000|2020-02-04 09:45:00|9218.9|9216.9|9226.5|9224.5|9228.2|9226.2|9217.9|9215.9|1659
1580809800000|2020-02-04 09:50:00|9226.7|9224.7|9228|9226|9231.3|9229.3|9225.4|9223.4|1312
1580810100000|2020-02-04 09:55:00|9227.9|9225.9|9227.8|9225.8|9228.7|9226.7|9225.7|9223.7|510
1580810400000|2020-02-04 10:00:00|9227.9|9225.9|9229.7|9227.7|9229.8|9227.8|9224.4|9222.4|731
1580810700000|2020-02-04 10:05:00|9229.5|9227.5|9226|9224|9229.5|9227.5|9224.2|9222.2|662
1580811000000|2020-02-04 10:10:00|9226.2|9224.2|9223.4|9221.4|9231|9229|9223.4|9221.4|1134
1580811300000|2020-02-04 10:15:00|9223.5|9221.5|9220.9|9218.9|9225.9|9223.9|9220.8|9218.8|786
1580811600000|2020-02-04 10:20:00|9220.8|9218.8|9221.8|9219.8|9222.2|9220.2|9219.7|9217.7|552
1580811900000|2020-02-04 10:25:00|9221.7|9219.7|9221.4|9219.4|9223.3|9221.3|9220.3|9218.3|428
1580812200000|2020-02-04 10:30:00|9221.2|9219.2|9219.7|9217.7|9222.5|9220.5|9218.4|9216.4|514
1580812500000|2020-02-04 10:35:00|9219.8|9217.8|9218.2|9216.2|9220.5|9218.5|9217.4|9215.4|287
1580812800000|2020-02-04 10:40:00|9218|9216|9220.4|9218.4|9220.4|9218.4|9217.7|9215.7|585
1580813100000|2020-02-04 10:45:00|9220.5|9218.5|9217.2|9215.2|9221|9219|9217.2|9215.2|458
1580813400000|2020-02-04 10:50:00|9217.3|9215.3|9218.8|9216.8|9219.8|9217.8|9217.2|9215.2|219
1580813700000|2020-02-04 10:55:00|9218.9|9216.9|9216.3|9214.3|9218.9|9216.9|9216|9214|511
1580814000000|2020-02-04 11:00:00|9216.4|9214.4|9214.8|9212.8|9216.5|9214.5|9213.2|9211.2|695
1580814300000|2020-02-04 11:05:00|9214.7|9212.7|9216|9214|9216|9214|9211.5|9209.5|1305
1580814600000|2020-02-04 11:10:00|9216.5|9214.5|9223.7|9221.7|9225.8|9223.8|9216.2|9214.2|1255
1580814900000|2020-02-04 11:15:00|9223.8|9221.8|9224|9222|9229.4|9227.4|9223.4|9221.4|1081
1580815200000|2020-02-04 11:20:00|9224.2|9222.2|9219.4|9217.4|9224.3|9222.3|9219.2|9217.2|519
1580815500000|2020-02-04 11:25:00|9219.3|9217.3|9219.9|9217.9|9220.8|9218.8|9217.3|9215.3|591
1580815800000|2020-02-04 11:30:00|9220|9218|9223.8|9221.8|9226.3|9224.3|9219.9|9217.9|643
1580816100000|2020-02-04 11:35:00|9223.7|9221.7|9218.7|9216.7|9223.9|9221.9|9217.7|9215.7|640
1580816400000|2020-02-04 11:40:00|9218.9|9216.9|9220.5|9218.5|9223.2|9221.2|9216.5|9214.5|752
1580816700000|2020-02-04 11:45:00|9220.4|9218.4|9225.3|9223.3|9227.9|9225.9|9220.4|9218.4|660
1580817000000|2020-02-04 11:50:00|9225.4|9223.4|9223.8|9221.8|9227.7|9225.7|9222.2|9220.2|524
1580817300000|2020-02-04 11:55:00|9223.7|9221.7|9223.3|9221.3|9225.5|9223.5|9222.7|9220.7|389
1580817600000|2020-02-04 12:00:00|9222.8|9220.8|9218.3|9216.3|9227.3|9225.3|9217.3|9215.3|1161
1580817900000|2020-02-04 12:05:00|9218.2|9216.2|9218|9216|9220.5|9218.5|9216.9|9214.9|798
1580818200000|2020-02-04 12:10:00|9218.2|9216.2|9217.4|9215.4|9218.7|9216.7|9216.2|9214.2|553
1580818500000|2020-02-04 12:15:00|9217.5|9215.5|9221.3|9219.3|9221.7|9219.7|9217.2|9215.2|685
1580818800000|2020-02-04 12:20:00|9221.4|9219.4|9220.8|9218.8|9222.4|9220.4|9218.9|9216.9|549
1580819100000|2020-02-04 12:25:00|9220.7|9218.7|9233.4|9231.4|9236.2|9234.2|9219.9|9217.9|2105
1580819400000|2020-02-04 12:30:00|9233.5|9231.5|9237.3|9235.3|9239.5|9237.5|9233.3|9231.3|2412
1580819700000|2020-02-04 12:35:00|9237.4|9235.4|9239.9|9237.9|9242|9240|9237.4|9235.4|1854
1580820000000|2020-02-04 12:40:00|9240|9238|9246.9|9244.9|9249.9|9247.9|9240|9238|2517
1580820300000|2020-02-04 12:45:00|9247|9245|9243.8|9241.8|9247.5|9245.5|9241.9|9239.9|1194
1580820600000|2020-02-04 12:50:00|9243.7|9241.7|9246.8|9244.8|9248.2|9246.2|9243.7|9241.7|1219
1580820900000|2020-02-04 12:55:00|9246.7|9244.7|9251.9|9249.9|9252.7|9250.7|9246.2|9244.2|1852
1580821200000|2020-02-04 13:00:00|9251.8|9249.8|9246.3|9244.3|9252.7|9250.7|9244.7|9242.7|1506
1580821500000|2020-02-04 13:05:00|9246.2|9244.2|9247.7|9245.7|9249.5|9247.5|9243.2|9241.2|2167
1580821800000|2020-02-04 13:10:00|9247.9|9245.9|9245|9243|9248.8|9246.8|9245|9243|1275
1580822100000|2020-02-04 13:15:00|9244.9|9242.9|9245.2|9243.2|9247.9|9245.9|9242.9|9240.9|1434
1580822400000|2020-02-04 13:20:00|9245|9243|9248.3|9246.3|9249.9|9247.9|9244.8|9242.8|1745
1580822700000|2020-02-04 13:25:00|9248.2|9246.2|9252.5|9250.5|9255|9253|9247.3|9245.3|1778
1580823000000|2020-02-04 13:30:00|9252.7|9250.7|9253.2|9251.2|9256.5|9254.5|9252.2|9250.2|1217
1580823300000|2020-02-04 13:35:00|9253|9251|9256.7|9254.7|9257.2|9255.2|9251.9|9249.9|1073
1580823600000|2020-02-04 13:40:00|9256.8|9254.8|9255.2|9253.2|9259.4|9257.4|9254.2|9252.2|1359
1580823900000|2020-02-04 13:45:00|9254.8|9252.8|9249.5|9247.5|9256.9|9254.9|9249.4|9247.4|1739
1580824200000|2020-02-04 13:50:00|9249.4|9247.4|9250.8|9248.8|9253.5|9251.5|9249.4|9247.4|998
1580824500000|2020-02-04 13:55:00|9250.9|9248.9|9256.8|9254.8|9257.7|9255.7|9250.2|9248.2|1359
1580824800000|2020-02-04 14:00:00|9256.5|9254.5|9249.9|9247.9|9259|9257|9249.7|9247.7|1697
1580825100000|2020-02-04 14:05:00|9249.7|9247.7|9252.3|9250.3|9253.7|9251.7|9246.9|9244.9|1502
1580825400000|2020-02-04 14:10:00|9252.2|9250.2|9246|9244|9253.9|9251.9|9244.3|9242.3|1157
1580825700000|2020-02-04 14:15:00|9245.9|9243.9|9241.2|9239.2|9245.9|9243.9|9239.4|9237.4|2356
1580826000000|2020-02-04 14:20:00|9241.3|9239.3|9242.4|9240.4|9244.3|9242.3|9240.8|9238.8|1298
1580826300000|2020-02-04 14:25:00|9242.3|9240.3|9252.4|9250.4|9252.5|9250.5|9238.4|9236.4|3279
1580826600000|2020-02-04 14:30:00|9251.9|9250.9|9237.7|9236.7|9263.8|9262.8|9228.9|9227.9|21047
1580826900000|2020-02-04 14:35:00|9237.8|9236.8|9223.7|9222.7|9245.7|9244.7|9221.8|9220.8|12781
1580827200000|2020-02-04 14:40:00|9224.7|9223.7|9245.9|9244.9|9252.9|9251.9|9224.7|9223.7|11730
1580827500000|2020-02-04 14:45:00|9247.2|9246.2|9266.2|9265.2|9267.2|9266.2|9247.2|9246.2|14849
1580827800000|2020-02-04 14:50:00|9266.3|9265.3|9260.4|9259.4|9270.4|9269.4|9259.5|9258.5|10872
1580828100000|2020-02-04 14:55:00|9260.7|9259.7|9260.3|9259.3|9265.9|9264.9|9253.4|9252.4|7080
1580828400000|2020-02-04 15:00:00|9260.4|9259.4|9258.2|9257.2|9268.8|9267.8|9253.4|9252.4|8034
1580828700000|2020-02-04 15:05:00|9258.3|9257.3|9266.9|9265.9|9268.9|9267.9|9256|9255|7309
1580829000000|2020-02-04 15:10:00|9268.5|9267.5|9251.5|9250.5|9274.8|9273.8|9250.3|9249.3|10482
1580829300000|2020-02-04 15:15:00|9251.7|9250.7|9258.8|9257.8|9258.8|9257.8|9248.5|9247.5|7106
1580829600000|2020-02-04 15:20:00|9258.9|9257.9|9262.5|9261.5|9266.8|9265.8|9251|9250|6929
1580829900000|2020-02-04 15:25:00|9262.8|9261.8|9276|9275|9277|9276|9262.3|9261.3|6749
1580830200000|2020-02-04 15:30:00|9275.9|9274.9|9272|9271|9278.2|9277.2|9271.8|9270.8|5508
1580830500000|2020-02-04 15:35:00|9271.8|9270.8|9284.5|9283.5|9285.3|9284.3|9271.8|9270.8|7615
1580830800000|2020-02-04 15:40:00|9284.3|9283.3|9287.5|9286.5|9291.8|9290.8|9284|9283|5935
1580831100000|2020-02-04 15:45:00|9288|9287|9280.5|9279.5|9289.8|9288.8|9278|9277|4917
1580831400000|2020-02-04 15:50:00|9280|9279|9282.8|9281.8|9286|9285|9278.3|9277.3|4685
1580831700000|2020-02-04 15:55:00|9282.9|9281.9|9281.4|9280.4|9289.3|9288.3|9275.9|9274.9|4486
1580832000000|2020-02-04 16:00:00|9281.3|9280.3|9283.4|9282.4|9286.2|9285.2|9279.8|9278.8|3338
1580832300000|2020-02-04 16:05:00|9283.3|9282.3|9286.9|9285.9|9290.9|9289.9|9282.5|9281.5|3991
1580832600000|2020-02-04 16:10:00|9287|9286|9290.5|9289.5|9293.7|9292.7|9285.3|9284.3|4756
1580832900000|2020-02-04 16:15:00|9290.3|9289.3|9297|9296|9298.5|9297.5|9287.3|9286.3|4636
1580833200000|2020-02-04 16:20:00|9297.2|9296.2|9302.8|9301.8|9303.7|9302.7|9296.5|9295.5|4329
1580833500000|2020-02-04 16:25:00|9302.7|9301.7|9300.5|9299.5|9305.7|9304.7|9299.5|9298.5|4315
1580833800000|2020-02-04 16:30:00|9300.7|9299.7|9316.3|9315.3|9317.3|9316.3|9300|9299|8735
1580834100000|2020-02-04 16:35:00|9316.5|9315.5|9320.8|9319.8|9321.5|9320.5|9313.5|9312.5|5396
1580834400000|2020-02-04 16:40:00|9320.4|9319.4|9315|9314|9321.3|9320.3|9314.8|9313.8|5009
1580834700000|2020-02-04 16:45:00|9314.5|9313.5|9320.8|9319.8|9324.5|9323.5|9314.3|9313.3|7348
1580835000000|2020-02-04 16:50:00|9320.9|9319.9|9314.8|9313.8|9321.8|9320.8|9313.5|9312.5|5427
1580835300000|2020-02-04 16:55:00|9314.5|9313.5|9320.3|9319.3|9320.3|9319.3|9313.8|9312.8|2942
1580835600000|2020-02-04 17:00:00|9320.5|9319.5|9320.5|9319.5|9324.3|9323.3|9318|9317|4267
1580835900000|2020-02-04 17:05:00|9320.8|9319.8|9318.3|9317.3|9321.8|9320.8|9315.8|9314.8|3892
1580836200000|2020-02-04 17:10:00|9318.4|9317.4|9326|9325|9327.5|9326.5|9318.3|9317.3|4353
1580836500000|2020-02-04 17:15:00|9326.2|9325.2|9319.3|9318.3|9329|9328|9316|9315|6397
1580836800000|2020-02-04 17:20:00|9319.4|9318.4|9323.7|9322.7|9325.2|9324.2|9318|9317|2270
1580837100000|2020-02-04 17:25:00|9323.8|9322.8|9322.2|9321.2|9326|9325|9320.5|9319.5|2780
1580837400000|2020-02-04 17:30:00|9322.3|9321.3|9319.3|9318.3|9324|9323|9316.9|9315.9|2592
1580837700000|2020-02-04 17:35:00|9319.2|9318.2|9320.8|9319.8|9322|9321|9318|9317|1784
1580838000000|2020-02-04 17:40:00|9319.1|9318.1|9320.3|9319.3|9320.8|9319.8|9316.3|9315.3|1762
1580838300000|2020-02-04 17:45:00|9320.6|9319.6|9319.6|9318.6|9324.1|9323.1|9319.1|9318.1|2503
1580838600000|2020-02-04 17:50:00|9319.3|9318.3|9320.3|9319.3|9321.7|9320.7|9316.6|9315.6|2099
1580838900000|2020-02-04 17:55:00|9320.2|9319.2|9323.6|9322.6|9324.1|9323.1|9320.2|9319.2|1977
1580839200000|2020-02-04 18:00:00|9324.2|9323.2|9325.3|9324.3|9326.1|9325.1|9322.7|9321.7|2022
1580839500000|2020-02-04 18:05:00|9324.8|9323.8|9320.6|9319.6|9326.1|9325.1|9319.8|9318.8|2087
1580839800000|2020-02-04 18:10:00|9320.8|9319.8|9317.2|9316.2|9321.8|9320.8|9317.1|9316.1|1795
1580840100000|2020-02-04 18:15:00|9317.3|9316.3|9315.3|9314.3|9318.1|9317.1|9312.8|9311.8|2976
1580840400000|2020-02-04 18:20:00|9315.2|9314.2|9311.2|9310.2|9316.7|9315.7|9309.8|9308.8|2851
1580840700000|2020-02-04 18:25:00|9310.6|9309.6|9313.3|9312.3|9314.3|9313.3|9305.3|9304.3|3268
1580841000000|2020-02-04 18:30:00|9313.5|9312.5|9318.7|9317.7|9319.3|9318.3|9313.1|9312.1|2405
1580841300000|2020-02-04 18:35:00|9318.8|9317.8|9320.3|9319.3|9323.1|9322.1|9318.3|9317.3|2261
1580841600000|2020-02-04 18:40:00|9320.2|9319.2|9321.6|9320.6|9322.8|9321.8|9317.3|9316.3|2049
1580841900000|2020-02-04 18:45:00|9321.7|9320.7|9327.1|9326.1|9327.1|9326.1|9321.2|9320.2|2487
1580842200000|2020-02-04 18:50:00|9327|9326|9328.6|9327.6|9330.1|9329.1|9324.6|9323.6|3021
1580842500000|2020-02-04 18:55:00|9328.5|9327.5|9328.5|9327.5|9329.6|9328.6|9326.7|9325.7|1891
1580842800000|2020-02-04 19:00:00|9328.6|9327.6|9331.6|9330.6|9332.8|9331.8|9326.7|9325.7|3206
1580843100000|2020-02-04 19:05:00|9331.5|9330.5|9334.6|9333.6|9334.6|9333.6|9330.6|9329.6|2525
1580843400000|2020-02-04 19:10:00|9335.3|9334.3|9336.3|9335.3|9338|9337|9332.3|9331.3|2528
1580843700000|2020-02-04 19:15:00|9336.2|9335.2|9333.3|9332.3|9336.3|9335.3|9332.1|9331.1|2933
1580844000000|2020-02-04 19:20:00|9333.5|9332.5|9333.1|9332.1|9335.8|9334.8|9331.3|9330.3|2450
1580844300000|2020-02-04 19:25:00|9333.2|9332.2|9330|9329|9334.3|9333.3|9329.3|9328.3|2192
1580844600000|2020-02-04 19:30:00|9330.1|9329.1|9329.8|9328.8|9334.8|9333.8|9327.6|9326.6|3171
1580844900000|2020-02-04 19:35:00|9330|9329|9335.8|9334.8|9338.5|9337.5|9330|9329|3162
1580845200000|2020-02-04 19:40:00|9336.1|9335.1|9345.6|9344.6|9346.6|9345.6|9335.3|9334.3|4242
1580845500000|2020-02-04 19:45:00|9345.7|9344.7|9345.6|9344.6|9347.6|9346.6|9342.2|9341.2|2947
1580845800000|2020-02-04 19:50:00|9345.5|9344.5|9345.3|9344.3|9347.3|9346.3|9342.6|9341.6|1952
1580846100000|2020-02-04 19:55:00|9345.2|9344.2|9343.1|9342.1|9347.3|9346.3|9342.8|9341.8|2675
1580846400000|2020-02-04 20:00:00|9343|9342|9344.1|9343.1|9344.8|9343.8|9338.8|9337.8|2789
1580846700000|2020-02-04 20:05:00|9344|9343|9340.6|9339.6|9345.3|9344.3|9340.1|9339.1|2183
1580847000000|2020-02-04 20:10:00|9340.7|9339.7|9339.8|9338.8|9344.6|9343.6|9339.5|9338.5|2362
1580847300000|2020-02-04 20:15:00|9340.3|9339.3|9342|9341|9342.1|9341.1|9336.1|9335.1|3473
1580847600000|2020-02-04 20:20:00|9342.1|9341.1|9347.3|9346.3|9348.5|9347.5|9340.5|9339.5|4291
1580847900000|2020-02-04 20:25:00|9347.5|9346.5|9350.8|9349.8|9352|9351|9346.8|9345.8|3060
1580848200000|2020-02-04 20:30:00|9350.6|9349.6|9346.6|9345.6|9353.8|9352.8|9346.1|9345.1|3859
1580848500000|2020-02-04 20:35:00|9346.5|9345.5|9345.3|9344.3|9351.8|9350.8|9344.3|9343.3|4147
1580848800000|2020-02-04 20:40:00|9345.4|9344.4|9343.5|9342.5|9345.8|9344.8|9341.3|9340.3|3542
1580849100000|2020-02-04 20:45:00|9342.8|9341.8|9348.9|9347.9|9353.9|9352.9|9340.5|9339.5|5092
1580849400000|2020-02-04 20:50:00|9349|9348|9332.8|9331.8|9349|9348|9326.5|9325.5|8101
1580849700000|2020-02-04 20:55:00|9332.3|9331.3|9335|9334|9337.8|9336.8|9326.5|9325.5|10403
1580850000000|2020-02-04 21:00:00|9335.1|9333|9336.5|9334.5|9341|9339|9329.8|9327.8|6521
1580850300000|2020-02-04 21:05:00|9336|9334|9333.8|9331.8|9336.9|9334.9|9328.5|9326.5|2039
1580850600000|2020-02-04 21:10:00|9333.9|9331.9|9352.1|9347.1|9353.1|9351.1|9333|9331|3452
1580850900000|2020-02-04 21:15:00|9351.7|9346.7|9350.4|9345.4|9352.5|9347.5|9347.2|9342.2|0
1580851200000|2020-02-04 21:20:00|9350.5|9345.5|9346.8|9341.8|9351.3|9346.3|9346.6|9341.6|0
1580851500000|2020-02-04 21:25:00|9346.7|9341.7|9347.7|9342.7|9348.2|9343.2|9345.7|9340.7|0
1580851800000|2020-02-04 21:30:00|9349.6|9347.6|9348.4|9346.4|9352.4|9350.4|9346.4|9344.4|781
1580852100000|2020-02-04 21:35:00|9348.6|9346.6|9352.4|9350.4|9352.6|9350.6|9348.1|9346.1|683
1580852400000|2020-02-04 21:40:00|9352.6|9350.6|9363.1|9361.1|9363.4|9361.4|9349.6|9347.6|1709
1580852700000|2020-02-04 21:45:00|9363.4|9361.4|9358.1|9356.1|9363.9|9361.9|9351.4|9349.4|1196
1580853000000|2020-02-04 21:50:00|9357.6|9355.6|9354.4|9352.4|9360.4|9358.4|9354.1|9352.1|521
1580853300000|2020-02-04 21:55:00|9354.1|9352.1|9356.9|9351.9|9356.9|9354.6|9352.9|9350.9|463
1580853600000|2020-02-04 22:00:00|9356.8|9351.8|9354.8|9349.8|9358.7|9353.7|9354.3|9349.3|1
1580853900000|2020-02-04 22:05:00|9354.9|9349.9|9357.5|9352.5|9359.2|9354.2|9354.9|9349.9|0
1580854200000|2020-02-04 22:10:00|9357.4|9352.4|9354|9349|9358.1|9353.1|9353.3|9348.3|0
1580854500000|2020-02-04 22:15:00|9353.5|9348.5|9355.6|9350.6|9356.7|9351.7|9353.5|9348.5|0
1580854800000|2020-02-04 22:20:00|9356.5|9351.5|9356|9351|9356.7|9351.7|9355.4|9350.4|0
1580855100000|2020-02-04 22:25:00|9356.1|9351.1|9356.4|9351.4|9356.4|9351.4|9356|9351|0
1580855400000|2020-02-04 22:30:00|9356.2|9351.2|9357.2|9352.2|9357.2|9352.2|9356.2|9351.2|0
1580855700000|2020-02-04 22:35:00|9357.3|9352.3|9358|9353|9358.1|9353.1|9356.3|9351.3|0
1580856000000|2020-02-04 22:40:00|9357.9|9352.9|9355.8|9350.8|9358|9353|9355.3|9350.3|0
1580856300000|2020-02-04 22:45:00|9355.7|9350.7|9355.9|9350.9|9356.1|9351.1|9355.7|9350.7|0
1580856600000|2020-02-04 22:50:00|9356.8|9351.8|9356.6|9351.6|9359.2|9354.2|9356.6|9351.6|0
1580856900000|2020-02-04 22:55:00|9356.7|9351.7|9359.1|9354.1|9359.1|9354.1|9356.4|9351.4|0
1580857200000|2020-02-04 23:00:00|9351.6|9349.6|9348.5|9346.5|9354.1|9352.1|9341.9|9339.9|1073
1580857500000|2020-02-04 23:05:00|9348.6|9346.6|9348.4|9346.4|9349.3|9347.3|9347.4|9345.4|220
1580857800000|2020-02-04 23:10:00|9348.3|9346.3|9350.4|9348.4|9351.3|9349.3|9347.9|9345.9|257
1580858100000|2020-02-04 23:15:00|9350.1|9348.1|9353.1|9351.1|9353.1|9351.1|9349.9|9347.9|298
1580858400000|2020-02-04 23:20:00|9353|9351|9356.9|9354.9|9357.4|9355.4|9352.9|9350.9|472
1580858700000|2020-02-04 23:25:00|9356.8|9354.8|9355.4|9353.4|9358.9|9356.9|9354.5|9352.5|627
1580859000000|2020-02-04 23:30:00|9355.3|9353.3|9348.4|9346.4|9356.4|9354.4|9347.6|9345.6|411
1580859300000|2020-02-04 23:35:00|9348.3|9346.3|9343.1|9341.1|9349.9|9347.9|9342.5|9340.5|637
1580859600000|2020-02-04 23:40:00|9343.5|9341.5|9340.1|9338.1|9345.3|9343.3|9339.6|9337.6|733
1580859900000|2020-02-04 23:45:00|9340|9338|9339.9|9337.9|9341.9|9339.9|9337.5|9335.5|577
1580860200000|2020-02-04 23:50:00|9340|9338|9333.4|9331.4|9340.6|9338.6|9332.8|9330.8|567
1580860500000|2020-02-04 23:55:00|9333.3|9331.3|9332.9|9330.9|9337.3|9335.3|9331.5|9329.5|731
1580860800000|2020-02-05 00:00:00|9332.1|9330.1|9329.5|9327.5|9333.9|9331.9|9326.5|9324.5|1449
1580861100000|2020-02-05 00:05:00|9329.6|9327.6|9331.6|9329.6|9332|9330|9327.3|9325.3|607
1580861400000|2020-02-05 00:10:00|9331.5|9329.5|9340.4|9338.4|9344.5|9342.5|9330.6|9328.6|1534
1580861700000|2020-02-05 00:15:00|9340.5|9338.5|9342.4|9340.4|9348.5|9346.5|9340.5|9338.5|1220
1580862000000|2020-02-05 00:20:00|9342.5|9340.5|9332.6|9330.6|9344.8|9342.8|9331.3|9329.3|1150
1580862300000|2020-02-05 00:25:00|9332.8|9330.8|9329.6|9327.6|9336.6|9334.6|9329.3|9327.3|1055
1580862600000|2020-02-05 00:30:00|9329.8|9327.8|9329.9|9327.9|9333.8|9331.8|9328.4|9326.4|965
1580862900000|2020-02-05 00:35:00|9330|9328|9330|9328|9333.1|9331.1|9328.3|9326.3|717
1580863200000|2020-02-05 00:40:00|9330.3|9328.3|9328.8|9326.8|9330.3|9328.3|9328|9326|511
1580863500000|2020-02-05 00:45:00|9328.9|9326.9|9322.8|9320.8|9328.9|9326.9|9320.8|9318.8|1967
1580863800000|2020-02-05 00:50:00|9322.6|9320.6|9326.8|9324.8|9327.4|9325.4|9322.3|9320.3|704
1580864100000|2020-02-05 00:55:00|9326.6|9324.6|9324.4|9322.4|9327|9325|9321.4|9319.4|1000
1580864400000|2020-02-05 01:00:00|9324.5|9322.5|9318.8|9316.8|9326|9324|9317.4|9315.4|1372
1580864700000|2020-02-05 01:05:00|9318.6|9316.6|9323.9|9321.9|9324.4|9322.4|9318.4|9316.4|909
1580865000000|2020-02-05 01:10:00|9323.8|9321.8|9328.6|9326.6|9330.5|9328.5|9323.5|9321.5|1256
1580865300000|2020-02-05 01:15:00|9328.5|9326.5|9327.3|9325.3|9330.5|9328.5|9326|9324|854
1580865600000|2020-02-05 01:20:00|9327.4|9325.4|9326.4|9324.4|9328|9326|9324|9322|520
1580865900000|2020-02-05 01:25:00|9326.3|9324.3|9324.9|9322.9|9327.8|9325.8|9323.4|9321.4|532
1580866200000|2020-02-05 01:30:00|9324.8|9322.8|9315.8|9313.8|9328.4|9326.4|9314.9|9312.9|1424
1580866500000|2020-02-05 01:35:00|9315.6|9313.6|9325.1|9323.1|9326.1|9324.1|9313.3|9311.3|1091
1580866800000|2020-02-05 01:40:00|9325.3|9323.3|9325.6|9323.6|9326.9|9324.9|9321.9|9319.9|648
1580867100000|2020-02-05 01:45:00|9325.8|9323.8|9332.3|9330.3|9333.5|9331.5|9322|9320|1063
1580867400000|2020-02-05 01:50:00|9332.5|9330.5|9338.3|9336.3|9338.3|9336.3|9328.4|9326.4|1134
1580867700000|2020-02-05 01:55:00|9338.1|9336.1|9343.5|9341.5|9346.5|9344.5|9338|9336|1925
1580868000000|2020-02-05 02:00:00|9343.4|9341.4|9336|9334|9343.6|9341.6|9335|9333|997
1580868300000|2020-02-05 02:05:00|9336.1|9334.1|9335|9333|9339.3|9337.3|9334.1|9332.1|890
1580868600000|2020-02-05 02:10:00|9334.9|9332.9|9330.3|9328.3|9336.5|9334.5|9330.3|9328.3|929
1580868900000|2020-02-05 02:15:00|9330.1|9328.1|9332.4|9330.4|9334.1|9332.1|9329.5|9327.5|645
1580869200000|2020-02-05 02:20:00|9332.3|9330.3|9334.1|9332.1|9337.8|9335.8|9332|9330|656
1580869500000|2020-02-05 02:25:00|9334|9332|9332.5|9330.5|9335.3|9333.3|9328.4|9326.4|577
1580869800000|2020-02-05 02:30:00|9332.4|9330.4|9334|9332|9334.4|9332.4|9328.4|9326.4|477
1580870100000|2020-02-05 02:35:00|9334.4|9332.4|9335.6|9333.6|9336|9334|9332.3|9330.3|495
1580870400000|2020-02-05 02:40:00|9335.5|9333.5|9338.9|9336.9|9339.5|9337.5|9335|9333|1239
1580870700000|2020-02-05 02:45:00|9339.1|9337.1|9332.8|9330.8|9339.3|9337.3|9330.1|9328.1|760
1580871000000|2020-02-05 02:50:00|9332.6|9330.6|9332|9330|9333.4|9331.4|9330|9328|410
1580871300000|2020-02-05 02:55:00|9331.8|9329.8|9327.4|9325.4|9332.6|9330.6|9327|9325|553
1580871600000|2020-02-05 03:00:00|9327.5|9325.5|9327.8|9325.8|9329.5|9327.5|9323.4|9321.4|664
1580871900000|2020-02-05 03:05:00|9327.6|9325.6|9325|9323|9328.4|9326.4|9324.5|9322.5|285
1580872200000|2020-02-05 03:10:00|9324.9|9322.9|9323.1|9321.1|9325.8|9323.8|9320.5|9318.5|791
1580872500000|2020-02-05 03:15:00|9322.8|9320.8|9327.8|9325.8|9328.3|9326.3|9322|9320|571
1580872800000|2020-02-05 03:20:00|9327.9|9325.9|9329.8|9327.8|9331|9329|9327.3|9325.3|668
1580873100000|2020-02-05 03:25:00|9329.9|9327.9|9327.5|9325.5|9330.6|9328.6|9325.1|9323.1|408
1580873400000|2020-02-05 03:30:00|9327.3|9325.3|9326.3|9324.3|9328.9|9326.9|9324.9|9322.9|209
1580873700000|2020-02-05 03:35:00|9326.1|9324.1|9329.4|9327.4|9329.4|9327.4|9325.8|9323.8|204
1580874000000|2020-02-05 03:40:00|9329.5|9327.5|9333|9331|9334.3|9332.3|9328.4|9326.4|514
1580874300000|2020-02-05 03:45:00|9333.1|9331.1|9333|9331|9334.3|9332.3|9332.4|9330.4|184
1580874600000|2020-02-05 03:50:00|9332.9|9330.9|9332.9|9330.9|9336.3|9334.3|9332.3|9330.3|409
1580874900000|2020-02-05 03:55:00|9332.8|9330.8|9332|9330|9333.3|9331.3|9331.3|9329.3|236
1580875200000|2020-02-05 04:00:00|9331.9|9329.9|9334.5|9332.5|9334.5|9332.5|9331.5|9329.5|196
1580875500000|2020-02-05 04:05:00|9334.6|9332.6|9334.9|9332.9|9337.1|9335.1|9334.3|9332.3|303
1580875800000|2020-02-05 04:10:00|9335|9333|9332.1|9330.1|9335.3|9333.3|9331.5|9329.5|188
1580876100000|2020-02-05 04:15:00|9332|9330|9333.6|9331.6|9334|9332|9332|9330|136
1580876400000|2020-02-05 04:20:00|9333.5|9331.5|9331.8|9329.8|9334|9332|9331.4|9329.4|261
1580876700000|2020-02-05 04:25:00|9331.6|9329.6|9334.3|9332.3|9334.5|9332.5|9331.5|9329.5|158
1580877000000|2020-02-05 04:30:00|9334.4|9332.4|9338|9336|9338.8|9336.8|9334|9332|425
1580877300000|2020-02-05 04:35:00|9337.9|9335.9|9335.1|9333.1|9338.5|9336.5|9334.8|9332.8|249
1580877600000|2020-02-05 04:40:00|9335.3|9333.3|9336.6|9334.6|9336.8|9334.8|9334.5|9332.5|166
1580877900000|2020-02-05 04:45:00|9336.8|9334.8|9338.8|9336.8|9340.6|9338.6|9336.6|9334.6|380
1580878200000|2020-02-05 04:50:00|9338.9|9336.9|9340.4|9338.4|9342|9340|9338.9|9336.9|314
1580878500000|2020-02-05 04:55:00|9340.1|9338.1|9339.5|9337.5|9341.1|9339.1|9339|9337|217
1580878800000|2020-02-05 05:00:00|9339.8|9337.8|9338.3|9336.3|9342|9340|9336.4|9334.4|496
1580879100000|2020-02-05 05:05:00|9338.1|9336.1|9339.9|9337.9|9340.3|9338.3|9337.9|9335.9|275
1580879400000|2020-02-05 05:10:00|9339.8|9337.8|9337.6|9335.6|9340.3|9338.3|9337.1|9335.1|220
1580879700000|2020-02-05 05:15:00|9337.5|9335.5|9332.1|9330.1|9338.3|9336.3|9332.1|9330.1|518
1580880000000|2020-02-05 05:20:00|9332.3|9330.3|9332.1|9330.1|9332.5|9330.5|9329.1|9327.1|596
1580880300000|2020-02-05 05:25:00|9332.3|9330.3|9329.9|9327.9|9334.3|9332.3|9329.8|9327.8|484
1580880600000|2020-02-05 05:30:00|9329.8|9327.8|9326.5|9324.5|9331.3|9329.3|9326.3|9324.3|792
1580880900000|2020-02-05 05:35:00|9326.4|9324.4|9321.1|9319.1|9327.5|9325.5|9321|9319|458
1580881200000|2020-02-05 05:40:00|9321|9319|9324|9322|9326.9|9324.9|9321|9319|685
1580881500000|2020-02-05 05:45:00|9324.3|9322.3|9316|9314|9326|9324|9315.8|9313.8|1175
1580881800000|2020-02-05 05:50:00|9316.1|9314.1|9323.4|9321.4|9324|9322|9316.1|9314.1|523
1580882100000|2020-02-05 05:55:00|9323.5|9321.5|9322.8|9320.8|9324|9322|9319.4|9317.4|638
1580882400000|2020-02-05 06:00:00|9322.6|9320.6|9327.8|9325.8|9328.1|9326.1|9321|9319|759
1580882700000|2020-02-05 06:05:00|9327.9|9325.9|9332.3|9330.3|9333.4|9331.4|9326.9|9324.9|711
1580883000000|2020-02-05 06:10:00|9332.4|9330.4|9329.1|9327.1|9332.9|9330.9|9328.1|9326.1|511
1580883300000|2020-02-05 06:15:00|9329|9327|9325.6|9323.6|9329.1|9327.1|9325|9323|450
1580883600000|2020-02-05 06:20:00|9325.8|9323.8|9327|9325|9328.5|9326.5|9325.3|9323.3|579
1580883900000|2020-02-05 06:25:00|9326.9|9324.9|9327.3|9325.3|9327.8|9325.8|9324.3|9322.3|335
1580884200000|2020-02-05 06:30:00|9326.4|9324.4|9328.3|9326.3|9329.1|9327.1|9326|9324|463
1580884500000|2020-02-05 06:35:00|9328.1|9326.1|9329.6|9327.6|9330.9|9328.9|9327.5|9325.5|346
1580884800000|2020-02-05 06:40:00|9329.8|9327.8|9331|9329|9331.3|9329.3|9328.8|9326.8|228
1580885100000|2020-02-05 06:45:00|9330.9|9328.9|9330.3|9328.3|9331.4|9329.4|9329|9327|197
1580885400000|2020-02-05 06:50:00|9330.4|9328.4|9334|9332|9334.3|9332.3|9330.4|9328.4|296
1580885700000|2020-02-05 06:55:00|9333.8|9331.8|9331|9329|9333.8|9331.8|9330.5|9328.5|531
1580886000000|2020-02-05 07:00:00|9331.1|9329.1|9336.3|9334.3|9338.9|9336.9|9329.5|9327.5|1097
1580886300000|2020-02-05 07:05:00|9336.4|9334.4|9333.4|9331.4|9337.4|9335.4|9330.5|9328.5|551
1580886600000|2020-02-05 07:10:00|9333.5|9331.5|9329.9|9327.9|9334.1|9332.1|9328.8|9326.8|445
1580886900000|2020-02-05 07:15:00|9330|9328|9328.6|9326.6|9330.3|9328.3|9325.9|9323.9|642
1580887200000|2020-02-05 07:20:00|9328.8|9326.8|9326.9|9324.9|9329.5|9327.5|9325.1|9323.1|516
1580887500000|2020-02-05 07:25:00|9327|9325|9329.6|9327.6|9330.8|9328.8|9326.9|9324.9|434
1580887800000|2020-02-05 07:30:00|9329.8|9327.8|9325.1|9323.1|9329.9|9327.9|9324|9322|697
1580888100000|2020-02-05 07:35:00|9325|9323|9329.4|9327.4|9330.8|9328.8|9324.9|9322.9|495
1580888400000|2020-02-05 07:40:00|9329.5|9327.5|9329.1|9327.1|9329.8|9327.8|9326.8|9324.8|343
1580888700000|2020-02-05 07:45:00|9329|9327|9331.5|9329.5|9332.9|9330.9|9328.9|9326.9|410
1580889000000|2020-02-05 07:50:00|9331.6|9329.6|9327.9|9325.9|9333|9331|9326.5|9324.5|600
1580889300000|2020-02-05 07:55:00|9327.8|9325.8|9327.9|9325.9|9329.4|9327.4|9326.3|9324.3|295
1580889600000|2020-02-05 08:00:00|9328.3|9326.3|9328.3|9326.3|9329.4|9327.4|9325|9323|714
1580889900000|2020-02-05 08:05:00|9328.4|9326.4|9339.4|9337.4|9342.9|9340.9|9328.4|9326.4|2228
1580890200000|2020-02-05 08:10:00|9339.3|9337.3|9339.3|9337.3|9341.1|9339.1|9335.8|9333.8|843
1580890500000|2020-02-05 08:15:00|9339.1|9337.1|9338.1|9336.1|9340|9338|9335.3|9333.3|774
1580890800000|2020-02-05 08:20:00|9338|9336|9341.9|9339.9|9342.3|9340.3|9334.8|9332.8|1045
1580891100000|2020-02-05 08:25:00|9341.6|9339.6|9355.9|9353.9|9358.5|9356.5|9338.4|9336.4|3175
1580891400000|2020-02-05 08:30:00|9356|9354|9373.5|9371.5|9379.5|9377.5|9353.4|9351.4|5206
1580891700000|2020-02-05 08:35:00|9372.6|9370.6|9403.4|9401.4|9410.4|9408.4|9367.8|9365.8|8021
1580892000000|2020-02-05 08:40:00|9403.6|9401.6|9384.4|9382.4|9406.1|9404.1|9384|9382|4291
1580892300000|2020-02-05 08:45:00|9384.5|9382.5|9401.1|9399.1|9414.1|9412.1|9384.5|9382.5|5361
1580892600000|2020-02-05 08:50:00|9401.3|9399.3|9394.4|9392.4|9404.1|9402.1|9394|9392|2959
1580892900000|2020-02-05 08:55:00|9394.8|9392.8|9394.8|9392.8|9401.3|9399.3|9391.3|9389.3|2090
1580893200000|2020-02-05 09:00:00|9394.6|9392.6|9393.4|9391.4|9395.4|9393.4|9385.6|9383.6|2674
1580893500000|2020-02-05 09:05:00|9393.5|9391.5|9412|9410|9416|9414|9392.5|9390.5|4145
1580893800000|2020-02-05 09:10:00|9412.1|9410.1|9403.1|9401.1|9412.6|9410.6|9400.9|9398.9|1933
1580894100000|2020-02-05 09:15:00|9402.8|9400.8|9412.4|9410.4|9412.8|9410.8|9402.6|9400.6|2378
1580894400000|2020-02-05 09:20:00|9412.5|9410.5|9423.9|9421.9|9425.3|9423.3|9412|9410|3404
1580894700000|2020-02-05 09:25:00|9424|9422|9431.4|9429.4|9437.9|9435.9|9423.4|9421.4|4252
1580895000000|2020-02-05 09:30:00|9431.5|9429.5|9441.3|9439.3|9441.5|9439.5|9431.5|9429.5|2770
1580895300000|2020-02-05 09:35:00|9440.9|9438.9|9438.3|9436.3|9444.3|9442.3|9435.8|9433.8|2620
1580895600000|2020-02-05 09:40:00|9438.4|9436.4|9441.9|9439.9|9443.8|9441.8|9435.6|9433.6|1756
1580895900000|2020-02-05 09:45:00|9442|9440|9441.1|9439.1|9443.1|9441.1|9438.5|9436.5|1302
1580896200000|2020-02-05 09:50:00|9441|9439|9454.5|9452.5|9456.4|9454.4|9439.8|9437.8|3332
1580896500000|2020-02-05 09:55:00|9454.3|9452.3|9449.5|9447.5|9454.9|9452.9|9448.5|9446.5|1731
1580896800000|2020-02-05 10:00:00|9449.6|9447.6|9450.5|9448.5|9451.3|9449.3|9445.8|9443.8|1598
1580897100000|2020-02-05 10:05:00|9450.3|9448.3|9450.3|9448.3|9452.3|9450.3|9446.9|9444.9|2051
1580897400000|2020-02-05 10:10:00|9450.5|9448.5|9439.9|9437.9|9451.4|9449.4|9436.5|9434.5|2017
1580897700000|2020-02-05 10:15:00|9440|9438|9441.3|9439.3|9441.8|9439.8|9436.8|9434.8|1566
1580898000000|2020-02-05 10:20:00|9442|9440|9437.4|9435.4|9442|9440|9435.3|9433.3|1262
1580898300000|2020-02-05 10:25:00|9437.3|9435.3|9430.1|9428.1|9438.6|9436.6|9430|9428|1358
1580898600000|2020-02-05 10:30:00|9430|9428|9429.6|9427.6|9433.3|9431.3|9427.4|9425.4|1278
1580898900000|2020-02-05 10:35:00|9429.5|9427.5|9435.6|9433.6|9437.4|9435.4|9429.5|9427.5|1317
1580899200000|2020-02-05 10:40:00|9435.8|9433.8|9436.8|9434.8|9440.4|9438.4|9434.5|9432.5|1450
1580899500000|2020-02-05 10:45:00|9436.9|9434.9|9437.3|9435.3|9439.4|9437.4|9434.5|9432.5|988
1580899800000|2020-02-05 10:50:00|9437.4|9435.4|9436.8|9434.8|9438.8|9436.8|9434.5|9432.5|1065
1580900100000|2020-02-05 10:55:00|9437|9435|9435.3|9433.3|9440.9|9438.9|9434.5|9432.5|1080
1580900400000|2020-02-05 11:00:00|9435.1|9433.1|9436|9434|9437.4|9435.4|9434|9432|802
1580900700000|2020-02-05 11:05:00|9436.1|9434.1|9434.3|9432.3|9440|9438|9431.9|9429.9|894
1580901000000|2020-02-05 11:10:00|9434.5|9432.5|9431.6|9429.6|9436.1|9434.1|9430.3|9428.3|732
1580901300000|2020-02-05 11:15:00|9432.1|9430.1|9437.4|9435.4|9438.6|9436.6|9431.4|9429.4|597
1580901600000|2020-02-05 11:20:00|9437.3|9435.3|9446.5|9444.5|9447.9|9445.9|9436.6|9434.6|1451
1580901900000|2020-02-05 11:25:00|9446.4|9444.4|9445.6|9443.6|9447.3|9445.3|9443.5|9441.5|783
1580902200000|2020-02-05 11:30:00|9445.8|9443.8|9443|9441|9445.8|9443.8|9441.5|9439.5|693
1580902500000|2020-02-05 11:35:00|9443.1|9441.1|9429.4|9427.4|9443.3|9441.3|9414.6|9412.6|6524
1580902800000|2020-02-05 11:40:00|9429.3|9427.3|9436.6|9434.6|9437.9|9435.9|9420.8|9418.8|2429
1580903100000|2020-02-05 11:45:00|9436.5|9434.5|9432.3|9430.3|9437.1|9435.1|9427.5|9425.5|1511
1580903400000|2020-02-05 11:50:00|9431.9|9429.9|9431.1|9429.1|9432.8|9430.8|9425.8|9423.8|1262
1580903700000|2020-02-05 11:55:00|9431.4|9429.4|9421.5|9419.5|9432.1|9430.1|9421.5|9419.5|1271
1580904000000|2020-02-05 12:00:00|9421.8|9419.8|9421.5|9419.5|9424.1|9422.1|9417.3|9415.3|2296
1580904300000|2020-02-05 12:05:00|9421.8|9419.8|9422.4|9420.4|9422.6|9420.6|9417.3|9415.3|1077
1580904600000|2020-02-05 12:10:00|9422.5|9420.5|9432.4|9430.4|9432.5|9430.5|9422.5|9420.5|1399
1580904900000|2020-02-05 12:15:00|9432.3|9430.3|9434.9|9432.9|9438.5|9436.5|9430.5|9428.5|1114
1580905200000|2020-02-05 12:20:00|9435.1|9433.1|9438.4|9436.4|9439.5|9437.5|9433.8|9431.8|913
1580905500000|2020-02-05 12:25:00|9438|9436|9434.5|9432.5|9438.5|9436.5|9434.4|9432.4|752
1580905800000|2020-02-05 12:30:00|9434.3|9432.3|9437.8|9435.8|9437.8|9435.8|9430.5|9428.5|910
1580906100000|2020-02-05 12:35:00|9437.4|9435.4|9437.6|9435.6|9439.9|9437.9|9436.1|9434.1|1030
1580906400000|2020-02-05 12:40:00|9437.8|9435.8|9435.9|9433.9|9438|9436|9433.4|9431.4|648
1580906700000|2020-02-05 12:45:00|9435.8|9433.8|9433.8|9431.8|9435.8|9433.8|9432.3|9430.3|981
1580907000000|2020-02-05 12:50:00|9433.4|9431.4|9430.1|9428.1|9433.4|9431.4|9428.6|9426.6|937
1580907300000|2020-02-05 12:55:00|9430|9428|9426.1|9424.1|9431.4|9429.4|9424.5|9422.5|2014
1580907600000|2020-02-05 13:00:00|9426.3|9424.3|9432.1|9430.1|9432.5|9430.5|9424|9422|1533
1580907900000|2020-02-05 13:05:00|9432.3|9430.3|9442.5|9440.5|9443.3|9441.3|9430.6|9428.6|2617
1580908200000|2020-02-05 13:10:00|9442.4|9440.4|9441|9439|9442.9|9440.9|9437|9435|992
1580908500000|2020-02-05 13:15:00|9437.5|9435.5|9450.6|9448.6|9453.9|9451.9|9437.5|9435.5|3525
1580908800000|2020-02-05 13:20:00|9450.8|9448.8|9453.3|9451.3|9453.5|9451.5|9448.8|9446.8|1187
1580909100000|2020-02-05 13:25:00|9453.4|9451.4|9449.3|9447.3|9453.5|9451.5|9447.1|9445.1|1112
1580909400000|2020-02-05 13:30:00|9449.4|9447.4|9452.6|9450.6|9455|9453|9449.4|9447.4|1546
1580909700000|2020-02-05 13:35:00|9452.8|9450.8|9451.1|9449.1|9454.1|9452.1|9448|9446|1043
1580910000000|2020-02-05 13:40:00|9451.3|9449.3|9446|9444|9452.4|9450.4|9446|9444|1483
1580910300000|2020-02-05 13:45:00|9446.1|9444.1|9451.9|9449.9|9453.3|9451.3|9444.3|9442.3|1537
1580910600000|2020-02-05 13:50:00|9452|9450|9456.1|9454.1|9457.4|9455.4|9451.6|9449.6|1708
1580910900000|2020-02-05 13:55:00|9456|9454|9454.1|9452.1|9456.9|9454.9|9451.8|9449.8|1088
1580911200000|2020-02-05 14:00:00|9453.9|9451.9|9448.9|9446.9|9454.3|9452.3|9447.5|9445.5|1205
1580911500000|2020-02-05 14:05:00|9448.8|9446.8|9448.4|9446.4|9451.3|9449.3|9446.8|9444.8|1313
1580911800000|2020-02-05 14:10:00|9448.5|9446.5|9445.4|9443.4|9449.3|9447.3|9441.4|9439.4|1621
1580912100000|2020-02-05 14:15:00|9445.5|9443.5|9447.1|9445.1|9449.9|9447.9|9444.9|9442.9|1328
1580912400000|2020-02-05 14:20:00|9447|9445|9450.1|9448.1|9450.5|9448.5|9446.6|9444.6|1171
1580912700000|2020-02-05 14:25:00|9450|9448|9451.9|9449.9|9453.8|9451.8|9447|9445|2345
1580913000000|2020-02-05 14:30:00|9451.4|9449.4|9423.3|9422.3|9451.4|9449.9|9421|9420|20702
1580913300000|2020-02-05 14:35:00|9423|9422|9391.9|9390.9|9424.8|9423.8|9391.8|9390.8|17699
1580913600000|2020-02-05 14:40:00|9392|9391|9373.1|9372.1|9396.5|9395.5|9366.8|9365.8|16658
1580913900000|2020-02-05 14:45:00|9373.4|9372.4|9397.3|9396.3|9405.4|9404.4|9372.1|9371.1|17804
1580914200000|2020-02-05 14:50:00|9397.4|9396.4|9380.4|9379.4|9398.1|9397.1|9377.9|9376.9|14564
1580914500000|2020-02-05 14:55:00|9380.5|9379.5|9391|9390|9396.8|9395.8|9377|9376|9327
1580914800000|2020-02-05 15:00:00|9391.1|9390.1|9385.8|9384.8|9396.6|9395.6|9383|9382|8664
1580915100000|2020-02-05 15:05:00|9385.6|9384.6|9378|9377|9401.3|9400.3|9373.9|9372.9|11114
1580915400000|2020-02-05 15:10:00|9377.5|9376.5|9363.9|9362.9|9381.5|9380.5|9362.6|9361.6|10304
1580915700000|2020-02-05 15:15:00|9364|9363|9363.5|9362.5|9368.6|9367.6|9358.6|9357.6|8761
1580916000000|2020-02-05 15:20:00|9363.3|9362.3|9370.5|9369.5|9374.9|9373.9|9359.8|9358.8|8164
1580916300000|2020-02-05 15:25:00|9370.4|9369.4|9346.9|9345.9|9371.5|9370.5|9336.9|9335.9|13789
1580916600000|2020-02-05 15:30:00|9346.8|9345.8|9345.1|9344.1|9347.3|9346.3|9331.1|9330.1|10344
1580916900000|2020-02-05 15:35:00|9345.3|9344.3|9324.3|9323.3|9347|9346|9320.9|9319.9|15233
1580917200000|2020-02-05 15:40:00|9324.5|9323.5|9333.4|9332.4|9334.8|9333.8|9311.8|9310.8|13497
1580917500000|2020-02-05 15:45:00|9333.1|9332.1|9329.5|9328.5|9334|9333|9317.5|9316.5|8472
1580917800000|2020-02-05 15:50:00|9329.4|9328.4|9335.5|9334.5|9339|9338|9326.1|9325.1|9454
1580918100000|2020-02-05 15:55:00|9334.9|9333.9|9342.3|9341.3|9348.1|9347.1|9329.5|9328.5|8344
1580918400000|2020-02-05 16:00:00|9341.5|9340.5|9340.3|9339.3|9350.4|9349.4|9335|9334|8214
1580918700000|2020-02-05 16:05:00|9340.4|9339.4|9351.9|9350.9|9354|9353|9338.3|9337.3|6776
1580919000000|2020-02-05 16:10:00|9352|9351|9355.6|9354.6|9356.3|9355.3|9346.5|9345.5|5997
1580919300000|2020-02-05 16:15:00|9355.8|9354.8|9356.5|9355.5|9359.3|9358.3|9350.8|9349.8|4723
1580919600000|2020-02-05 16:20:00|9356.3|9355.3|9348|9347|9357.5|9356.5|9344|9343|5493
1580919900000|2020-02-05 16:25:00|9348.3|9347.3|9350.3|9349.3|9352.4|9351.4|9341.5|9340.5|5512
1580920200000|2020-02-05 16:30:00|9350.1|9349.1|9344.8|9343.8|9355.4|9354.4|9344.8|9343.8|5778
1580920500000|2020-02-05 16:35:00|9345|9344|9332.8|9331.8|9345.3|9344.3|9330.5|9329.5|7913
1580920800000|2020-02-05 16:40:00|9332.6|9331.6|9330.1|9329.1|9333.3|9332.3|9321.5|9320.5|8771
1580921100000|2020-02-05 16:45:00|9330.3|9329.3|9343.4|9342.4|9344.3|9343.3|9327.5|9326.5|6122
1580921400000|2020-02-05 16:50:00|9343.1|9342.1|9342.6|9341.6|9345.8|9344.8|9340.3|9339.3|3949
1580921700000|2020-02-05 16:55:00|9342.5|9341.5|9356.8|9355.8|9357|9356|9341|9340|6069
1580922000000|2020-02-05 17:00:00|9356.5|9355.5|9354.6|9353.6|9356.8|9355.8|9352|9351|4012
1580922300000|2020-02-05 17:05:00|9354.5|9353.5|9366.3|9365.3|9367.3|9366.3|9354.4|9353.4|5099
1580922600000|2020-02-05 17:10:00|9365.8|9364.8|9361|9360|9366.8|9365.8|9359.5|9358.5|3230
1580922900000|2020-02-05 17:15:00|9360.9|9359.9|9357.8|9356.8|9366.3|9365.3|9357.3|9356.3|3877
1580923200000|2020-02-05 17:20:00|9357.5|9356.5|9360|9359|9361.1|9360.1|9352.5|9351.5|3714
1580923500000|2020-02-05 17:25:00|9360.3|9359.3|9356.6|9355.6|9362.8|9361.8|9355.9|9354.9|3709
1580923800000|2020-02-05 17:30:00|9356.5|9355.5|9357.8|9356.8|9360|9359|9352.3|9351.3|3553
1580924100000|2020-02-05 17:35:00|9357.9|9356.9|9359.5|9358.5|9361.8|9360.8|9354.5|9353.5|2726
1580924400000|2020-02-05 17:40:00|9359.4|9358.4|9352.5|9351.5|9359.5|9358.5|9349.9|9348.9|2523
1580924700000|2020-02-05 17:45:00|9352.7|9351.7|9353.7|9352.7|9354.7|9353.7|9350.9|9349.9|2304
1580925000000|2020-02-05 17:50:00|9353.8|9352.8|9348.4|9347.4|9360.4|9359.4|9346.2|9345.2|4043
1580925300000|2020-02-05 17:55:00|9348.3|9347.3|9348.3|9347.3|9349.9|9348.9|9345.4|9344.4|2871
1580925600000|2020-02-05 18:00:00|9348.4|9347.4|9342.4|9341.4|9349|9348|9337.7|9336.7|4044
1580925900000|2020-02-05 18:05:00|9342.3|9341.3|9335|9334|9342.4|9341.4|9334.2|9333.2|5064
1580926200000|2020-02-05 18:10:00|9335.2|9334.2|9334.7|9333.7|9340|9339|9332.2|9331.2|3067
1580926500000|2020-02-05 18:15:00|9334.5|9333.5|9333.7|9332.7|9338.2|9337.2|9328.4|9327.4|3992
1580926800000|2020-02-05 18:20:00|9333.8|9332.8|9342.5|9341.5|9343.7|9342.7|9333.8|9332.8|4263
1580927100000|2020-02-05 18:25:00|9342.4|9341.4|9342.2|9341.2|9345.7|9344.7|9339.4|9338.4|3154
1580927400000|2020-02-05 18:30:00|9342.3|9341.3|9347.4|9346.4|9351.2|9350.2|9340.7|9339.7|3827
1580927700000|2020-02-05 18:35:00|9347.5|9346.5|9343.2|9342.2|9349.9|9348.9|9341.9|9340.9|2332
1580928000000|2020-02-05 18:40:00|9343.4|9342.4|9349.4|9348.4|9351.3|9350.3|9340.4|9339.4|4605
1580928300000|2020-02-05 18:45:00|9349.3|9348.3|9351.7|9350.7|9352.8|9351.8|9349.2|9348.2|2770
1580928600000|2020-02-05 18:50:00|9351.8|9350.8|9347.8|9346.8|9352.8|9351.8|9347.5|9346.5|1936
1580928900000|2020-02-05 18:55:00|9347.9|9346.9|9348.7|9347.7|9354.9|9353.9|9347.2|9346.2|2688
1580929200000|2020-02-05 19:00:00|9348.8|9347.8|9344.7|9343.7|9349.9|9348.9|9344.2|9343.2|3693
1580929500000|2020-02-05 19:05:00|9344.4|9343.4|9338.9|9337.9|9348.2|9347.2|9335.9|9334.9|4728
1580929800000|2020-02-05 19:10:00|9338.8|9337.8|9339.7|9338.7|9340.5|9339.5|9335.5|9334.5|2754
1580930100000|2020-02-05 19:15:00|9339.5|9338.5|9345.7|9344.7|9349.2|9348.2|9338.8|9337.8|3089
1580930400000|2020-02-05 19:20:00|9345.8|9344.8|9351.3|9350.3|9351.9|9350.9|9345.8|9344.8|2762
1580930700000|2020-02-05 19:25:00|9351.4|9350.4|9351.9|9350.9|9353.7|9352.7|9348.8|9347.8|2390
1580931000000|2020-02-05 19:30:00|9351.8|9350.8|9349.9|9348.9|9354.3|9353.3|9347.8|9346.8|2714
1580931300000|2020-02-05 19:35:00|9349.8|9348.8|9356.4|9355.4|9357.9|9356.9|9348.3|9347.3|2772
1580931600000|2020-02-05 19:40:00|9356.2|9355.2|9361.2|9360.2|9361.9|9360.9|9355|9354|2924
1580931900000|2020-02-05 19:45:00|9361.3|9360.3|9363.5|9362.5|9363.7|9362.7|9356.4|9355.4|2493
1580932200000|2020-02-05 19:50:00|9363.7|9362.7|9377.9|9376.9|9378.2|9377.2|9363.2|9362.2|5334
1580932500000|2020-02-05 19:55:00|9378|9377|9377.9|9376.9|9380.3|9379.3|9375.8|9374.8|3207
1580932800000|2020-02-05 20:00:00|9378.2|9377.2|9392.7|9391.7|9392.9|9391.9|9376.7|9375.7|6908
1580933100000|2020-02-05 20:05:00|9392.8|9391.8|9384.8|9383.8|9395|9394|9384.7|9383.7|3810
1580933400000|2020-02-05 20:10:00|9384.7|9383.7|9379.2|9378.2|9385.7|9384.7|9376.7|9375.7|3419
1580933700000|2020-02-05 20:15:00|9379.4|9378.4|9382.2|9381.2|9385.2|9384.2|9378.4|9377.4|3530
1580934000000|2020-02-05 20:20:00|9382|9381|9382.9|9381.9|9388.5|9387.5|9381.3|9380.3|4346
1580934300000|2020-02-05 20:25:00|9382.8|9381.8|9372.2|9371.2|9383.5|9382.5|9371.3|9370.3|4802
1580934600000|2020-02-05 20:30:00|9372|9371|9362.9|9361.9|9373.7|9372.7|9361.5|9360.5|5375
1580934900000|2020-02-05 20:35:00|9363|9362|9368|9367|9369|9368|9361.4|9360.4|4275
1580935200000|2020-02-05 20:40:00|9367.8|9366.8|9373.3|9372.3|9375.5|9374.5|9365.8|9364.8|4130
1580935500000|2020-02-05 20:45:00|9373.2|9372.2|9366.3|9365.3|9376.4|9375.4|9362.8|9361.8|7089
1580935800000|2020-02-05 20:50:00|9366.5|9365.5|9361.8|9360.8|9366.5|9365.5|9350.8|9349.8|10397
1580936100000|2020-02-05 20:55:00|9361|9360|9369|9368|9369|9368|9355.2|9354.2|11898
1580936400000|2020-02-05 21:00:00|9367.3|9366.3|9374.1|9372.1|9376.6|9374.6|9358.3|9356.3|7117
1580936700000|2020-02-05 21:05:00|9374.2|9372.2|9367.6|9365.6|9376.7|9374.7|9362.8|9360.8|2274
1580937000000|2020-02-05 21:10:00|9367.5|9365.5|9375.9|9370.9|9375.9|9373.5|9364.8|9362.8|2380
1580937300000|2020-02-05 21:15:00|9375.8|9370.8|9375.3|9370.3|9375.9|9370.9|9374.2|9369.2|3
1580937600000|2020-02-05 21:20:00|9375.2|9370.2|9378|9373|9378.5|9373.5|9375.2|9370.2|0
1580937900000|2020-02-05 21:25:00|9378.2|9373.2|9379.9|9374.9|9380.7|9375.7|9377|9372|0
1580938200000|2020-02-05 21:30:00|9379.5|9377.5|9379|9377|9380.2|9378.2|9374.7|9372.7|619
1580938500000|2020-02-05 21:35:00|9379.2|9377.2|9387.2|9385.2|9388|9386|9378|9376|730
1580938800000|2020-02-05 21:40:00|9387.5|9385.5|9386.2|9384.2|9387.7|9385.7|9385.2|9383.2|382
1580939100000|2020-02-05 21:45:00|9386|9384|9383.7|9381.7|9387|9385|9382.7|9380.7|293
1580939400000|2020-02-05 21:50:00|9383.2|9381.2|9381.7|9379.7|9384.7|9382.7|9381.2|9379.2|294
1580939700000|2020-02-05 21:55:00|9382.5|9380.5|9382|9377|9382.5|9380.5|9380|9377|220
1580940000000|2020-02-05 22:00:00|9381.9|9376.9|9382.7|9377.7|9382.7|9377.7|9380.5|9375.5|1
1580940300000|2020-02-05 22:05:00|9382|9377|9380.4|9375.4|9383.7|9378.7|9380.4|9375.4|0
1580940600000|2020-02-05 22:10:00|9380.3|9375.3|9379.3|9374.3|9381.2|9376.2|9379.2|9374.2|0
1580940900000|2020-02-05 22:15:00|9379.2|9374.2|9381.2|9376.2|9381.2|9376.2|9377.5|9372.5|0
1580941200000|2020-02-05 22:20:00|9381.1|9376.1|9383.4|9378.4|9383.5|9378.5|9380.9|9375.9|0
1580941500000|2020-02-05 22:25:00|9383.7|9378.7|9383.4|9378.4|9384.4|9379.4|9382.2|9377.2|0
1580941800000|2020-02-05 22:30:00|9383.5|9378.5|9383.2|9378.2|9383.5|9378.5|9383.2|9378.2|0
1580942100000|2020-02-05 22:35:00|9383.3|9378.3|9383|9378|9383.5|9378.5|9380.8|9375.8|0
1580942400000|2020-02-05 22:40:00|9382.9|9377.9|9382.1|9377.1|9382.9|9377.9|9381.1|9376.1|0
1580942700000|2020-02-05 22:45:00|9382|9377|9381.7|9376.7|9382.2|9377.2|9381.6|9376.6|0
1580943000000|2020-02-05 22:50:00|9381.8|9376.8|9381.7|9376.7|9381.9|9376.9|9381.7|9376.7|0
1580943300000|2020-02-05 22:55:00|9381.8|9376.8|9382.1|9377.1|9383.8|9378.8|9381.8|9376.8|0
1580943600000|2020-02-05 23:00:00|9382.2|9380.2|9385.8|9383.8|9388.2|9386.2|9382.2|9380.2|792
1580943900000|2020-02-05 23:05:00|9386|9384|9381|9379|9386.3|9384.3|9378.6|9376.6|417
1580944200000|2020-02-05 23:10:00|9381.2|9379.2|9381.6|9379.6|9383.2|9381.2|9380.8|9378.8|244
1580944500000|2020-02-05 23:15:00|9381.7|9379.7|9379|9377|9382.2|9380.2|9378.8|9376.8|159
1580944800000|2020-02-05 23:20:00|9379.1|9377.1|9384.2|9382.2|9384.2|9382.2|9378.6|9376.6|348
1580945100000|2020-02-05 23:25:00|9383.2|9381.2|9383|9381|9385.1|9383.1|9382|9380|225
1580945400000|2020-02-05 23:30:00|9383.1|9381.1|9383.3|9381.3|9384.2|9382.2|9382|9380|160
1580945700000|2020-02-05 23:35:00|9384|9382|9385.2|9383.2|9385.5|9383.5|9383.2|9381.2|207
1580946000000|2020-02-05 23:40:00|9384.7|9382.7|9388|9386|9388.7|9386.7|9384.6|9382.6|436
1580946300000|2020-02-05 23:45:00|9388.1|9386.1|9373.2|9371.2|9388.1|9386.1|9372.8|9370.8|768
1580946600000|2020-02-05 23:50:00|9373.1|9371.1|9374.2|9372.2|9376.8|9374.8|9371.7|9369.7|468
1580946900000|2020-02-05 23:55:00|9374.3|9372.3|9373.5|9371.5|9375.2|9373.2|9372.6|9370.6|224
1580947200000|2020-02-06 00:00:00|9373|9371|9368.1|9366.1|9374.6|9372.6|9367.5|9365.5|802
1580947500000|2020-02-06 00:05:00|9368.2|9366.2|9377.6|9375.6|9379.7|9377.7|9367.5|9365.5|817
1580947800000|2020-02-06 00:10:00|9377.5|9375.5|9371|9369|9377.7|9375.7|9369.7|9367.7|522
1580948100000|2020-02-06 00:15:00|9371.1|9369.1|9372.2|9370.2|9374|9372|9369.8|9367.8|527
1580948400000|2020-02-06 00:20:00|9372.1|9370.1|9368.6|9366.6|9375.7|9373.7|9367.8|9365.8|893
1580948700000|2020-02-06 00:25:00|9368.8|9366.8|9371.2|9369.2|9371.6|9369.6|9367.7|9365.7|431
1580949000000|2020-02-06 00:30:00|9371.1|9369.1|9372.3|9370.3|9375.1|9373.1|9368.5|9366.5|483
1580949300000|2020-02-06 00:35:00|9372.5|9370.5|9371.7|9369.7|9372.6|9370.6|9371|9369|182
1580949600000|2020-02-06 00:40:00|9371.8|9369.8|9379.7|9377.7|9385|9383|9371.3|9369.3|1117
1580949900000|2020-02-06 00:45:00|9379.8|9377.8|9375.3|9373.3|9382.1|9380.1|9375|9373|484
1580950200000|2020-02-06 00:50:00|9375.2|9373.2|9375.8|9373.8|9379.6|9377.6|9374.3|9372.3|590
1580950500000|2020-02-06 00:55:00|9376|9374|9379.2|9377.2|9380.7|9378.7|9375.8|9373.8|517
1580950800000|2020-02-06 01:00:00|9378.6|9376.6|9380|9378|9381.8|9379.8|9376|9374|624
1580951100000|2020-02-06 01:05:00|9379.7|9377.7|9380|9378|9382.2|9380.2|9377.8|9375.8|550
1580951400000|2020-02-06 01:10:00|9379.8|9377.8|9386.1|9384.1|9387.6|9385.6|9379.5|9377.5|702
1580951700000|2020-02-06 01:15:00|9386.8|9384.8|9412.5|9410.5|9417.1|9415.1|9386.7|9384.7|4693
1580952000000|2020-02-06 01:20:00|9412.8|9410.8|9414|9412|9415|9413|9405.6|9403.6|1374
1580952300000|2020-02-06 01:25:00|9414.1|9412.1|9408.5|9406.5|9419|9417|9408|9406|1600
1580952600000|2020-02-06 01:30:00|9408.7|9406.7|9395.3|9393.3|9408.7|9406.7|9394.2|9392.2|1727
1580952900000|2020-02-06 01:35:00|9395.2|9393.2|9402.2|9400.2|9405.5|9403.5|9394.3|9392.3|1146
1580953200000|2020-02-06 01:40:00|9402.3|9400.3|9402|9400|9404.2|9402.2|9396.6|9394.6|924
1580953500000|2020-02-06 01:45:00|9401.8|9399.8|9403.2|9401.2|9403.6|9401.6|9397.5|9395.5|680
1580953800000|2020-02-06 01:50:00|9402.7|9400.7|9399.8|9397.8|9405.1|9403.1|9398.7|9396.7|540
1580954100000|2020-02-06 01:55:00|9400|9398|9401.6|9399.6|9403.7|9401.7|9399.6|9397.6|546
1580954400000|2020-02-06 02:00:00|9401.7|9399.7|9410.6|9408.6|9411|9409|9401.7|9399.7|1030
1580954700000|2020-02-06 02:05:00|9410.5|9408.5|9412|9410|9412.7|9410.7|9409.7|9407.7|774
1580955000000|2020-02-06 02:10:00|9411.8|9409.8|9409.7|9407.7|9415.5|9413.5|9408.8|9406.8|895
1580955300000|2020-02-06 02:15:00|9409.8|9407.8|9408|9406|9411.5|9409.5|9407.8|9405.8|430
1580955600000|2020-02-06 02:20:00|9408.1|9406.1|9412.5|9410.5|9412.7|9410.7|9408.1|9406.1|356
1580955900000|2020-02-06 02:25:00|9412.6|9410.6|9413.8|9411.8|9414.2|9412.2|9411.2|9409.2|412
1580956200000|2020-02-06 02:30:00|9414.1|9412.1|9411.7|9409.7|9416.8|9414.8|9410.7|9408.7|574
1580956500000|2020-02-06 02:35:00|9411.8|9409.8|9413.6|9411.6|9415|9413|9411.8|9409.8|277
1580956800000|2020-02-06 02:40:00|9413.7|9411.7|9416.2|9414.2|9417.1|9415.1|9413.5|9411.5|597
1580957100000|2020-02-06 02:45:00|9416.3|9414.3|9418|9416|9419.7|9417.7|9415.7|9413.7|575
1580957400000|2020-02-06 02:50:00|9418.1|9416.1|9418.5|9416.5|9419.8|9417.8|9415.5|9413.5|619
1580957700000|2020-02-06 02:55:00|9418.3|9416.3|9418.8|9416.8|9419.6|9417.6|9416.6|9414.6|505
1580958000000|2020-02-06 03:00:00|9419|9417|9420.1|9418.1|9421.3|9419.3|9418.5|9416.5|634
1580958300000|2020-02-06 03:05:00|9420.3|9418.3|9419.7|9417.7|9424.6|9422.6|9419.2|9417.2|1081
1580958600000|2020-02-06 03:10:00|9419.8|9417.8|9418|9416|9420.2|9418.2|9417.7|9415.7|478
1580958900000|2020-02-06 03:15:00|9417.8|9415.8|9413.8|9411.8|9418.3|9416.3|9411.1|9409.1|862
1580959200000|2020-02-06 03:20:00|9413.7|9411.7|9413|9411|9414.3|9412.3|9412.7|9410.7|350
1580959500000|2020-02-06 03:25:00|9413.1|9411.1|9411.6|9409.6|9414.3|9412.3|9411.3|9409.3|344
1580959800000|2020-02-06 03:30:00|9411.5|9409.5|9413.6|9411.6|9413.7|9411.7|9408.6|9406.6|494
1580960100000|2020-02-06 03:35:00|9413.5|9411.5|9416.2|9414.2|9416.8|9414.8|9413.3|9411.3|357
1580960400000|2020-02-06 03:40:00|9416.1|9414.1|9415.3|9413.3|9416.8|9414.8|9414|9412|259
1580960700000|2020-02-06 03:45:00|9415.5|9413.5|9416.2|9414.2|9417.1|9415.1|9414.7|9412.7|268
1580961000000|2020-02-06 03:50:00|9416.1|9414.1|9414.3|9412.3|9416.2|9414.2|9414.1|9412.1|165
1580961300000|2020-02-06 03:55:00|9414.5|9412.5|9415.6|9413.6|9415.8|9413.8|9414.5|9412.5|117
1580961600000|2020-02-06 04:00:00|9415.5|9413.5|9422|9420|9424.5|9422.5|9410|9408|1270
1580961900000|2020-02-06 04:05:00|9421.7|9419.7|9430.6|9428.6|9432.1|9430.1|9418.2|9416.2|1619
1580962200000|2020-02-06 04:10:00|9430.5|9428.5|9428.7|9426.7|9433|9431|9425.7|9423.7|1209
1580962500000|2020-02-06 04:15:00|9428.8|9426.8|9425.1|9423.1|9429.5|9427.5|9424.7|9422.7|560
1580962800000|2020-02-06 04:20:00|9425.2|9423.2|9426.7|9424.7|9430|9428|9425.2|9423.2|390
1580963100000|2020-02-06 04:25:00|9426.8|9424.8|9427.8|9425.8|9429.3|9427.3|9426.5|9424.5|339
1580963400000|2020-02-06 04:30:00|9428.1|9426.1|9425.6|9423.6|9432.3|9430.3|9425.6|9423.6|942
1580963700000|2020-02-06 04:35:00|9425.7|9423.7|9427.3|9425.3|9427.6|9425.6|9424.5|9422.5|484
1580964000000|2020-02-06 04:40:00|9427.7|9425.7|9427.6|9425.6|9429.1|9427.1|9427.1|9425.1|500
1580964300000|2020-02-06 04:45:00|9427.5|9425.5|9431.5|9429.5|9431.6|9429.6|9427.5|9425.5|342
1580964600000|2020-02-06 04:50:00|9431.3|9429.3|9436.8|9434.8|9438.8|9436.8|9431|9429|1267
1580964900000|2020-02-06 04:55:00|9437|9435|9438.2|9436.2|9439.3|9437.3|9435.3|9433.3|666
1580965200000|2020-02-06 05:00:00|9438.1|9436.1|9440.7|9438.7|9441.1|9439.1|9436.5|9434.5|1003
1580965500000|2020-02-06 05:05:00|9440.8|9438.8|9446.5|9444.5|9446.7|9444.7|9438.2|9436.2|1632
1580965800000|2020-02-06 05:10:00|9446.3|9444.3|9442.8|9440.8|9446.8|9444.8|9442.8|9440.8|764
1580966100000|2020-02-06 05:15:00|9443|9441|9439.6|9437.6|9446.3|9444.3|9439.3|9437.3|692
1580966400000|2020-02-06 05:20:00|9439.5|9437.5|9440.5|9438.5|9442.8|9440.8|9437.3|9435.3|606
1580966700000|2020-02-06 05:25:00|9440.3|9438.3|9442|9440|9442.5|9440.5|9439.1|9437.1|441
1580967000000|2020-02-06 05:30:00|9442.1|9440.1|9446.6|9444.6|9446.8|9444.8|9442.1|9440.1|536
1580967300000|2020-02-06 05:35:00|9446.5|9444.5|9440|9438|9446.6|9444.6|9439.8|9437.8|463
1580967600000|2020-02-06 05:40:00|9440.1|9438.1|9442.5|9440.5|9442.8|9440.8|9437|9435|730
1580967900000|2020-02-06 05:45:00|9442.6|9440.6|9441.7|9439.7|9445.6|9443.6|9440.8|9438.8|415
1580968200000|2020-02-06 05:50:00|9441.8|9439.8|9440.6|9438.6|9443.2|9441.2|9439|9437|259
1580968500000|2020-02-06 05:55:00|9440.7|9438.7|9441.3|9439.3|9443|9441|9439.1|9437.1|328
1580968800000|2020-02-06 06:00:00|9440.3|9438.3|9446.1|9444.1|9446.6|9444.6|9438|9436|582
1580969100000|2020-02-06 06:05:00|9445.8|9443.8|9449.2|9447.2|9450.8|9448.8|9444.5|9442.5|1287
1580969400000|2020-02-06 06:10:00|9449.3|9447.3|9449.7|9447.7|9450.6|9448.6|9447|9445|486
1580969700000|2020-02-06 06:15:00|9449.6|9447.6|9448|9446|9450.1|9448.1|9447.1|9445.1|388
1580970000000|2020-02-06 06:20:00|9447.8|9445.8|9447.7|9445.7|9448.7|9446.7|9445.1|9443.1|445
1580970300000|2020-02-06 06:25:00|9447.6|9445.6|9449|9447|9452.8|9450.8|9446.1|9444.1|768
1580970600000|2020-02-06 06:30:00|9448.8|9446.8|9445.5|9443.5|9449.6|9447.6|9445.5|9443.5|461
1580970900000|2020-02-06 06:35:00|9445.3|9443.3|9446.8|9444.8|9447.1|9445.1|9445.2|9443.2|367
1580971200000|2020-02-06 06:40:00|9446.7|9444.7|9442.6|9440.6|9447.6|9445.6|9441|9439|832
1580971500000|2020-02-06 06:45:00|9442.5|9440.5|9438.3|9436.3|9442.8|9440.8|9437.8|9435.8|502
1580971800000|2020-02-06 06:50:00|9438.1|9436.1|9439.2|9437.2|9439.5|9437.5|9435.1|9433.1|573
1580972100000|2020-02-06 06:55:00|9439.1|9437.1|9432.5|9430.5|9439.2|9437.2|9431.6|9429.6|666
1580972400000|2020-02-06 07:00:00|9432.6|9430.6|9426.7|9424.7|9433.7|9431.7|9424.8|9422.8|1596
1580972700000|2020-02-06 07:05:00|9426.6|9424.6|9425.7|9423.7|9428.1|9426.1|9425.5|9423.5|469
1580973000000|2020-02-06 07:10:00|9425.6|9423.6|9435.5|9433.5|9435.6|9433.6|9425.2|9423.2|816
1580973300000|2020-02-06 07:15:00|9435.6|9433.6|9431.5|9429.5|9435.6|9433.6|9428.8|9426.8|570
1580973600000|2020-02-06 07:20:00|9431.3|9429.3|9423|9421|9432.1|9430.1|9422.5|9420.5|684
1580973900000|2020-02-06 07:25:00|9422.8|9420.8|9427.5|9425.5|9428.6|9426.6|9422.7|9420.7|567
1580974200000|2020-02-06 07:30:00|9427.3|9425.3|9427.3|9425.3|9428.5|9426.5|9424.3|9422.3|485
1580974500000|2020-02-06 07:35:00|9427.2|9425.2|9424.8|9422.8|9427.3|9425.3|9423|9421|447
1580974800000|2020-02-06 07:40:00|9424.7|9422.7|9427.7|9425.7|9427.8|9425.8|9424.1|9422.1|434
1580975100000|2020-02-06 07:45:00|9427.1|9425.1|9430.7|9428.7|9432.1|9430.1|9426.6|9424.6|505
1580975400000|2020-02-06 07:50:00|9430.5|9428.5|9436.3|9434.3|9436.5|9434.5|9430.2|9428.2|657
1580975700000|2020-02-06 07:55:00|9436.2|9434.2|9441|9439|9444.5|9442.5|9434.8|9432.8|1041
1580976000000|2020-02-06 08:00:00|9440.8|9438.8|9439.2|9437.2|9440.8|9438.8|9431.8|9429.8|1954
1580976300000|2020-02-06 08:05:00|9439.3|9437.3|9440.6|9438.6|9444.1|9442.1|9435.7|9433.7|1704
1580976600000|2020-02-06 08:10:00|9440.5|9438.5|9432.6|9430.6|9440.5|9438.5|9432.5|9430.5|1268
1580976900000|2020-02-06 08:15:00|9432.7|9430.7|9435.3|9433.3|9437.7|9435.7|9429.3|9427.3|1511
1580977200000|2020-02-06 08:20:00|9435.5|9433.5|9432.6|9430.6|9436.1|9434.1|9431.2|9429.2|878
1580977500000|2020-02-06 08:25:00|9432.7|9430.7|9429.6|9427.6|9435.8|9433.8|9428.5|9426.5|991
1580977800000|2020-02-06 08:30:00|9429.5|9427.5|9428.1|9426.1|9434.3|9432.3|9424.3|9422.3|1176
1580978100000|2020-02-06 08:35:00|9428|9426|9430.5|9428.5|9432|9430|9424.8|9422.8|661
1580978400000|2020-02-06 08:40:00|9430.6|9428.6|9432.7|9430.7|9435.1|9433.1|9429.1|9427.1|788
1580978700000|2020-02-06 08:45:00|9432.8|9430.8|9427.6|9425.6|9432.8|9430.8|9424.6|9422.6|883
1580979000000|2020-02-06 08:50:00|9427.7|9425.7|9427.3|9425.3|9434|9432|9425.7|9423.7|890
1580979300000|2020-02-06 08:55:00|9427.5|9425.5|9426|9424|9430.8|9428.8|9425.6|9423.6|619
1580979600000|2020-02-06 09:00:00|9426.1|9424.1|9425.5|9423.5|9427.6|9425.6|9423|9421|1229
1580979900000|2020-02-06 09:05:00|9425.2|9423.2|9433.8|9431.8|9435.2|9433.2|9425.2|9423.2|1046
1580980200000|2020-02-06 09:10:00|9434|9432|9429.5|9427.5|9435.1|9433.1|9429.5|9427.5|923
1580980500000|2020-02-06 09:15:00|9429.6|9427.6|9424.5|9422.5|9431.6|9429.6|9424.3|9422.3|1064
1580980800000|2020-02-06 09:20:00|9424.3|9422.3|9409.1|9407.1|9425.8|9423.8|9409.1|9407.1|2142
1580981100000|2020-02-06 09:25:00|9409|9407|9408.8|9406.8|9409.8|9407.8|9404.3|9402.3|1938
1580981400000|2020-02-06 09:30:00|9409|9407|9415.1|9413.1|9417.3|9415.3|9406.3|9404.3|1396
1580981700000|2020-02-06 09:35:00|9415.2|9413.2|9405.8|9403.8|9415.8|9413.8|9405.5|9403.5|1154
1580982000000|2020-02-06 09:40:00|9406|9404|9409.6|9407.6|9410.3|9408.3|9402.8|9400.8|1087
1580982300000|2020-02-06 09:45:00|9409.5|9407.5|9404|9402|9409.5|9407.5|9401.7|9399.7|1337
1580982600000|2020-02-06 09:50:00|9404.1|9402.1|9410.5|9408.5|9411.8|9409.8|9404.1|9402.1|1058
1580982900000|2020-02-06 09:55:00|9410.3|9408.3|9408.6|9406.6|9410.8|9408.8|9405.8|9403.8|674
1580983200000|2020-02-06 10:00:00|9408.5|9406.5|9406.8|9404.8|9408.6|9406.6|9403.6|9401.6|690
1580983500000|2020-02-06 10:05:00|9406.7|9404.7|9398.8|9396.8|9407.6|9405.6|9398.7|9396.7|1080
1580983800000|2020-02-06 10:10:00|9399.2|9397.2|9404.5|9402.5|9406.3|9404.3|9397.7|9395.7|1189
1580984100000|2020-02-06 10:15:00|9404.2|9402.2|9408.5|9406.5|9410.3|9408.3|9402.6|9400.6|701
1580984400000|2020-02-06 10:20:00|9408.6|9406.6|9409.5|9407.5|9410.7|9408.7|9404.2|9402.2|663
1580984700000|2020-02-06 10:25:00|9409.6|9407.6|9410.8|9408.8|9413.7|9411.7|9409.5|9407.5|611
1580985000000|2020-02-06 10:30:00|9410.7|9408.7|9413|9411|9413.3|9411.3|9409.5|9407.5|326
1580985300000|2020-02-06 10:35:00|9412.8|9410.8|9409.3|9407.3|9413.1|9411.1|9405.8|9403.8|491
1580985600000|2020-02-06 10:40:00|9409.6|9407.6|9405.8|9403.8|9409.6|9407.6|9404.1|9402.1|651
1580985900000|2020-02-06 10:45:00|9406|9404|9401.8|9399.8|9406.8|9404.8|9401.5|9399.5|681
1580986200000|2020-02-06 10:50:00|9401.7|9399.7|9402.5|9400.5|9402.8|9400.8|9398.6|9396.6|935
1580986500000|2020-02-06 10:55:00|9402.2|9400.2|9395.1|9393.1|9403.6|9401.6|9393.2|9391.2|1241
1580986800000|2020-02-06 11:00:00|9395.2|9393.2|9402.7|9400.7|9404.1|9402.1|9393.3|9391.3|1307
1580987100000|2020-02-06 11:05:00|9402.6|9400.6|9404.7|9402.7|9406.3|9404.3|9401.1|9399.1|832
1580987400000|2020-02-06 11:10:00|9404.1|9402.1|9400|9398|9404.3|9402.3|9399.2|9397.2|812
1580987700000|2020-02-06 11:15:00|9400.1|9398.1|9398.6|9396.6|9401.2|9399.2|9397.2|9395.2|795
1580988000000|2020-02-06 11:20:00|9398.7|9396.7|9401.8|9399.8|9401.8|9399.8|9397.3|9395.3|448
1580988300000|2020-02-06 11:25:00|9401.7|9399.7|9405.1|9403.1|9406|9404|9401.6|9399.6|638
1580988600000|2020-02-06 11:30:00|9405|9403|9409.7|9407.7|9411.8|9409.8|9403.7|9401.7|1171
1580988900000|2020-02-06 11:35:00|9409.8|9407.8|9414|9412|9414|9412|9408.3|9406.3|556
1580989200000|2020-02-06 11:40:00|9413.8|9411.8|9416.2|9414.2|9416.6|9414.6|9411.5|9409.5|553
1580989500000|2020-02-06 11:45:00|9416.1|9414.1|9412.3|9410.3|9417.3|9415.3|9412.3|9410.3|739
1580989800000|2020-02-06 11:50:00|9412.6|9410.6|9415.1|9413.1|9415.3|9413.3|9411|9409|513
1580990100000|2020-02-06 11:55:00|9415.2|9413.2|9425.6|9423.6|9427.8|9425.8|9415.2|9413.2|1929
1580990400000|2020-02-06 12:00:00|9425.7|9423.7|9423|9421|9428.6|9426.6|9421.3|9419.3|1793
1580990700000|2020-02-06 12:05:00|9422.8|9420.8|9423.6|9421.6|9428.3|9426.3|9422.7|9420.7|838
1580991000000|2020-02-06 12:10:00|9423.8|9421.8|9425.8|9423.8|9426.8|9424.8|9423.1|9421.1|467
1580991300000|2020-02-06 12:15:00|9425.7|9423.7|9421.6|9419.6|9425.7|9423.7|9415.6|9413.6|1108
1580991600000|2020-02-06 12:20:00|9421.7|9419.7|9419.8|9417.8|9422.6|9420.6|9418.5|9416.5|566
1580991900000|2020-02-06 12:25:00|9419.7|9417.7|9415|9413|9420.8|9418.8|9414.8|9412.8|651
1580992200000|2020-02-06 12:30:00|9414.8|9412.8|9417|9415|9417.6|9415.6|9414.3|9412.3|693
1580992500000|2020-02-06 12:35:00|9417.1|9415.1|9420|9418|9420.5|9418.5|9415.6|9413.6|500
1580992800000|2020-02-06 12:40:00|9419.8|9417.8|9415.3|9413.3|9420.3|9418.3|9414.1|9412.1|457
1580993100000|2020-02-06 12:45:00|9415.5|9413.5|9413.2|9411.2|9417.7|9415.7|9412.6|9410.6|673
1580993400000|2020-02-06 12:50:00|9413.3|9411.3|9404.3|9402.3|9414|9412|9404.2|9402.2|1478
1580993700000|2020-02-06 12:55:00|9404.2|9402.2|9409|9407|9409.6|9407.6|9404|9402|801
1580994000000|2020-02-06 13:00:00|9409.3|9407.3|9400.6|9398.6|9409.7|9407.7|9398.6|9396.6|2176
1580994300000|2020-02-06 13:05:00|9400.5|9398.5|9404.1|9402.1|9404.3|9402.3|9398.6|9396.6|865
1580994600000|2020-02-06 13:10:00|9404|9402|9401.2|9399.2|9405.5|9403.5|9400.8|9398.8|963
1580994900000|2020-02-06 13:15:00|9401.1|9399.1|9408.1|9406.1|9409.8|9407.8|9400.3|9398.3|1210
1580995200000|2020-02-06 13:20:00|9408.2|9406.2|9407.5|9405.5|9409.8|9407.8|9406.7|9404.7|607
1580995500000|2020-02-06 13:25:00|9407.3|9405.3|9411.1|9409.1|9411.2|9409.2|9406.6|9404.6|695
1580995800000|2020-02-06 13:30:00|9411.2|9409.2|9412.1|9410.1|9416.8|9414.8|9409.8|9407.8|1688
1580996100000|2020-02-06 13:35:00|9412.3|9410.3|9413.1|9411.1|9415.7|9413.7|9410.7|9408.7|1210
1580996400000|2020-02-06 13:40:00|9412.8|9410.8|9410.2|9408.2|9416.8|9414.8|9407.5|9405.5|2132
1580996700000|2020-02-06 13:45:00|9410.3|9408.3|9400.1|9398.1|9411|9409|9395.5|9393.5|2797
1580997000000|2020-02-06 13:50:00|9400|9398|9399.1|9397.1|9404.5|9402.5|9395.6|9393.6|1849
1580997300000|2020-02-06 13:55:00|9398.8|9396.8|9400.2|9398.2|9401.8|9399.8|9395.1|9393.1|2506
1580997600000|2020-02-06 14:00:00|9400|9398|9399|9397|9400.6|9398.6|9389.6|9387.6|3834
1580997900000|2020-02-06 14:05:00|9398.8|9396.8|9396.6|9394.6|9399.5|9397.5|9391.8|9389.8|1983
1580998200000|2020-02-06 14:10:00|9397|9395|9400.6|9398.6|9402.7|9400.7|9397|9395|1256
1580998500000|2020-02-06 14:15:00|9400.5|9398.5|9394|9392|9401.1|9399.1|9390.3|9388.3|1724
1580998800000|2020-02-06 14:20:00|9393.7|9391.7|9392.1|9390.1|9393.7|9391.7|9387|9385|1346
1580999100000|2020-02-06 14:25:00|9392|9390|9388.8|9386.8|9398.2|9396.2|9388.8|9386.8|2022
1580999400000|2020-02-06 14:30:00|9388.3|9387.3|9372.6|9371.6|9399|9398|9367.3|9366.3|22678
1580999700000|2020-02-06 14:35:00|9371.7|9370.7|9366|9365|9376.8|9375.8|9363.6|9362.6|14134
1581000000000|2020-02-06 14:40:00|9365.5|9364.5|9367.8|9366.8|9369.6|9368.6|9354.6|9353.6|13615
1581000300000|2020-02-06 14:45:00|9368.3|9367.3|9381.2|9380.2|9382.1|9381.1|9359.5|9358.5|11543
1581000600000|2020-02-06 14:50:00|9381.3|9380.3|9389.5|9388.5|9390.6|9389.6|9374.1|9373.1|9366
1581000900000|2020-02-06 14:55:00|9389.3|9388.3|9406.1|9405.1|9406.1|9405.1|9386.8|9385.8|10224
1581001200000|2020-02-06 15:00:00|9405.6|9404.6|9403.3|9402.3|9406.8|9405.8|9393.7|9392.7|9055
1581001500000|2020-02-06 15:05:00|9403.6|9402.6|9400.1|9399.1|9410.1|9409.1|9398.8|9397.8|7867
1581001800000|2020-02-06 15:10:00|9400|9399|9405.3|9404.3|9408.6|9407.6|9398.1|9397.1|6520
1581002100000|2020-02-06 15:15:00|9405.1|9404.1|9389.3|9388.3|9406.6|9405.6|9388.8|9387.8|7726
1581002400000|2020-02-06 15:20:00|9389.1|9388.1|9390.3|9389.3|9399.3|9398.3|9382.3|9381.3|8781
1581002700000|2020-02-06 15:25:00|9390.6|9389.6|9388.2|9387.2|9400.8|9399.8|9386.1|9385.1|8394
1581003000000|2020-02-06 15:30:00|9388.3|9387.3|9400.8|9399.8|9402.3|9401.3|9384.8|9383.8|7956
1581003300000|2020-02-06 15:35:00|9401|9400|9408.1|9407.1|9409.5|9408.5|9400.7|9399.7|5730
1581003600000|2020-02-06 15:40:00|9408.2|9407.2|9400|9399|9413.8|9412.8|9399|9398|6116
1581003900000|2020-02-06 15:45:00|9399.8|9398.8|9409.8|9408.8|9415.6|9414.6|9398.5|9397.5|5973
1581004200000|2020-02-06 15:50:00|9410|9409|9401.8|9400.8|9413.1|9412.1|9401.8|9400.8|4594
1581004500000|2020-02-06 15:55:00|9402|9401|9409.6|9408.6|9413.6|9412.6|9401.6|9400.6|5405
1581004800000|2020-02-06 16:00:00|9410|9409|9415|9414|9419.6|9418.6|9404.2|9403.2|7244
1581005100000|2020-02-06 16:05:00|9415.1|9414.1|9420.1|9419.1|9421.3|9420.3|9413.1|9412.1|5782
1581005400000|2020-02-06 16:10:00|9419.8|9418.8|9429|9428|9429.8|9428.8|9419.8|9418.8|8198
1581005700000|2020-02-06 16:15:00|9429.3|9428.3|9431.8|9430.8|9433.3|9432.3|9424.2|9423.2|4997
1581006000000|2020-02-06 16:20:00|9431.9|9430.9|9436.3|9435.3|9438.5|9437.5|9430.8|9429.8|5118
1581006300000|2020-02-06 16:25:00|9436.2|9435.2|9433.9|9432.9|9439.7|9438.7|9430.8|9429.8|4918
1581006600000|2020-02-06 16:30:00|9434|9433|9433.8|9432.8|9438|9437|9427.3|9426.3|5934
1581006900000|2020-02-06 16:35:00|9434|9433|9430.4|9429.4|9434|9433|9425.7|9424.7|4575
1581007200000|2020-02-06 16:40:00|9430.3|9429.3|9422.5|9421.5|9435.5|9434.5|9422.3|9421.3|4467
1581007500000|2020-02-06 16:45:00|9422.4|9421.4|9427.2|9426.2|9427.5|9426.5|9421.9|9420.9|2904
1581007800000|2020-02-06 16:50:00|9427|9426|9422.8|9421.8|9430|9429|9421.4|9420.4|3591
1581008100000|2020-02-06 16:55:00|9423|9422|9419.5|9418.5|9427.3|9426.3|9419.5|9418.5|4384
1581008400000|2020-02-06 17:00:00|9419.3|9418.3|9430.2|9429.2|9430.3|9429.3|9417.5|9416.5|4000
1581008700000|2020-02-06 17:05:00|9430.3|9429.3|9434.3|9433.3|9435.8|9434.8|9428.3|9427.3|3469
1581009000000|2020-02-06 17:10:00|9434.4|9433.4|9425.5|9424.5|9434.8|9433.8|9424.5|9423.5|3278
1581009300000|2020-02-06 17:15:00|9425|9424|9434.8|9433.8|9434.8|9433.8|9424.8|9423.8|2958
1581009600000|2020-02-06 17:20:00|9434.7|9433.7|9435|9434|9435.2|9434.2|9430.8|9429.8|2099
1581009900000|2020-02-06 17:25:00|9435.2|9434.2|9436|9435|9436.5|9435.5|9432.5|9431.5|1741
1581010200000|2020-02-06 17:30:00|9436.2|9435.2|9437.5|9436.5|9438.2|9437.2|9431.8|9430.8|2388
1581010500000|2020-02-06 17:35:00|9437.7|9436.7|9437.8|9436.8|9438.3|9437.3|9433.5|9432.5|3476
1581010800000|2020-02-06 17:40:00|9437|9436|9443.2|9442.2|9443.9|9442.9|9437|9436|3864
1581011100000|2020-02-06 17:45:00|9443.5|9442.5|9438.5|9437.5|9444.1|9443.1|9434.7|9433.7|3430
1581011400000|2020-02-06 17:50:00|9438.4|9437.4|9441.5|9440.5|9443|9442|9436.5|9435.5|2795
1581011700000|2020-02-06 17:55:00|9441|9440|9442.5|9441.5|9443.7|9442.7|9439.2|9438.2|2252
1581012000000|2020-02-06 18:00:00|9442.6|9441.6|9444.7|9443.7|9444.9|9443.9|9441|9440|2672
1581012300000|2020-02-06 18:05:00|9444.9|9443.9|9439|9438|9446|9445|9436.6|9435.6|2980
1581012600000|2020-02-06 18:10:00|9438.9|9437.9|9434.7|9433.7|9439.7|9438.7|9433|9432|2179
1581012900000|2020-02-06 18:15:00|9434.5|9433.5|9434.7|9433.7|9436|9435|9432.4|9431.4|2410
1581013200000|2020-02-06 18:20:00|9434.9|9433.9|9432.7|9431.7|9435|9434|9429.5|9428.5|2653
1581013500000|2020-02-06 18:25:00|9432.1|9431.1|9430.7|9429.7|9432.5|9431.5|9429|9428|1793
1581013800000|2020-02-06 18:30:00|9430.6|9429.6|9432.5|9431.5|9434|9433|9430.4|9429.4|1864
1581014100000|2020-02-06 18:35:00|9432.4|9431.4|9425.7|9424.7|9432.4|9431.4|9425.7|9424.7|2830
1581014400000|2020-02-06 18:40:00|9425.9|9424.9|9431.5|9430.5|9432|9431|9425.2|9424.2|2416
1581014700000|2020-02-06 18:45:00|9431.4|9430.4|9434.1|9433.1|9434.2|9433.2|9430.6|9429.6|2518
1581015000000|2020-02-06 18:50:00|9434|9433|9437|9436|9439.5|9438.5|9433.7|9432.7|2754
1581015300000|2020-02-06 18:55:00|9436.9|9435.9|9435.7|9434.7|9439|9438|9435.5|9434.5|1799
1581015600000|2020-02-06 19:00:00|9435.9|9434.9|9438|9437|9438.2|9437.2|9434|9433|2531
1581015900000|2020-02-06 19:05:00|9437.9|9436.9|9438.2|9437.2|9440.1|9439.1|9433.7|9432.7|2635
1581016200000|2020-02-06 19:10:00|9439.2|9438.2|9439.2|9438.2|9440.4|9439.4|9435.4|9434.4|2087
1581016500000|2020-02-06 19:15:00|9439.1|9438.1|9431.4|9430.4|9440.7|9439.7|9430.9|9429.9|2692
1581016800000|2020-02-06 19:20:00|9431.5|9430.5|9429|9428|9432.2|9431.2|9425.5|9424.5|3162
1581017100000|2020-02-06 19:25:00|9428.9|9427.9|9434|9433|9435.5|9434.5|9428|9427|3056
1581017400000|2020-02-06 19:30:00|9434.1|9433.1|9431.6|9430.6|9437.5|9436.5|9430|9429|2766
1581017700000|2020-02-06 19:35:00|9431.5|9430.5|9426.2|9425.2|9431.7|9430.7|9425.7|9424.7|2914
1581018000000|2020-02-06 19:40:00|9426.4|9425.4|9429|9428|9430.7|9429.7|9426.4|9425.4|1872
1581018300000|2020-02-06 19:45:00|9429.1|9428.1|9432.9|9431.9|9433.2|9432.2|9424.4|9423.4|3158
1581018600000|2020-02-06 19:50:00|9433|9432|9430.2|9429.2|9433.2|9432.2|9429|9428|1764
1581018900000|2020-02-06 19:55:00|9429.9|9428.9|9425.2|9424.2|9431|9430|9425.1|9424.1|2262
1581019200000|2020-02-06 20:00:00|9425.7|9424.7|9428.7|9427.7|9429.2|9428.2|9424.7|9423.7|2529
1581019500000|2020-02-06 20:05:00|9428.9|9427.9|9436.7|9435.7|9437|9436|9428.6|9427.6|2866
1581019800000|2020-02-06 20:10:00|9436.6|9435.6|9429.9|9428.9|9436.7|9435.7|9426.5|9425.5|3213
1581020100000|2020-02-06 20:15:00|9429.7|9428.7|9426.5|9425.5|9430.1|9429.1|9425.5|9424.5|2134
1581020400000|2020-02-06 20:20:00|9427.5|9426.5|9421.2|9420.2|9428.2|9427.2|9420|9419|3683
1581020700000|2020-02-06 20:25:00|9421.1|9420.1|9423.5|9422.5|9426|9425|9420.7|9419.7|2662
1581021000000|2020-02-06 20:30:00|9423.4|9422.4|9430.7|9429.7|9431.5|9430.5|9423|9422|3001
1581021300000|2020-02-06 20:35:00|9430.6|9429.6|9431.7|9430.7|9433.7|9432.7|9430.5|9429.5|2791
1581021600000|2020-02-06 20:40:00|9432|9431|9433.2|9432.2|9435.2|9434.2|9431.1|9430.1|2463
1581021900000|2020-02-06 20:45:00|9433|9432|9431.4|9430.4|9435.6|9434.6|9429.2|9428.2|3452
1581022200000|2020-02-06 20:50:00|9431.2|9430.2|9443.5|9442.5|9443.7|9442.7|9428.2|9427.2|5847
1581022500000|2020-02-06 20:55:00|9443.7|9442.7|9447|9446|9450|9449|9440.7|9439.7|11314
1581022800000|2020-02-06 21:00:00|9444.3|9443.3|9438.6|9436.6|9445.6|9443.6|9436.2|9434.2|5168
1581023100000|2020-02-06 21:05:00|9438.3|9436.3|9441.3|9439.3|9442.3|9440.3|9437.6|9435.6|1324
1581023400000|2020-02-06 21:10:00|9441.4|9439.4|9448.6|9443.6|9449.1|9447.1|9441.1|9439.1|2273
1581023700000|2020-02-06 21:15:00|9448.7|9443.7|9447.7|9442.7|9449.1|9444.1|9446.7|9441.7|10
1581024000000|2020-02-06 21:20:00|9447.2|9442.2|9447.6|9442.6|9448.2|9443.2|9447|9442|0
1581024300000|2020-02-06 21:25:00|9447.5|9442.5|9447.2|9442.2|9448.1|9443.1|9446.4|9441.4|0
1581024600000|2020-02-06 21:30:00|9447.3|9442.3|9447.9|9445.9|9447.9|9445.9|9444.9|9442.2|352
1581024900000|2020-02-06 21:35:00|9448.2|9446.2|9443.4|9441.4|9448.7|9446.7|9442.9|9440.9|358
1581025200000|2020-02-06 21:40:00|9443.7|9441.7|9448.7|9446.7|9449.7|9447.7|9441.9|9439.9|401
1581025500000|2020-02-06 21:45:00|9448.9|9446.9|9448.7|9446.7|9449.9|9447.9|9446.2|9444.2|420
1581025800000|2020-02-06 21:50:00|9449.4|9447.4|9448.9|9446.9|9450.4|9448.4|9447.4|9445.4|339
1581026100000|2020-02-06 21:55:00|9448.7|9446.7|9457.1|9452.1|9457.1|9453.9|9448.2|9446.2|761
1581026400000|2020-02-06 22:00:00|9456.9|9451.9|9455|9450|9457.3|9452.3|9454.8|9449.8|0
1581026700000|2020-02-06 22:05:00|9455.6|9450.6|9454.4|9449.4|9455.8|9450.8|9454.1|9449.1|0
1581027000000|2020-02-06 22:10:00|9454.3|9449.3|9453.6|9448.6|9454.9|9449.9|9453|9448|0
1581027300000|2020-02-06 22:15:00|9453.5|9448.5|9454.6|9449.6|9454.6|9449.6|9453.4|9448.4|0
1581027600000|2020-02-06 22:20:00|9454.9|9449.9|9454.8|9449.8|9455.3|9450.3|9454.3|9449.3|0
1581027900000|2020-02-06 22:25:00|9454.7|9449.7|9454.2|9449.2|9454.9|9449.9|9454|9449|0
1581028200000|2020-02-06 22:30:00|9454.4|9449.4|9454.7|9449.7|9454.7|9449.7|9453.7|9448.7|0
1581028500000|2020-02-06 22:35:00|9454.8|9449.8|9453.6|9448.6|9454.8|9449.8|9453.6|9448.6|0
1581028800000|2020-02-06 22:40:00|9453.5|9448.5|9453.7|9448.7|9453.8|9448.8|9453.3|9448.3|0
1581029100000|2020-02-06 22:45:00|9453.4|9448.4|9453.4|9448.4|9453.6|9448.6|9453.2|9448.2|0
1581029400000|2020-02-06 22:50:00|9453.5|9448.5|9453.3|9448.3|9453.6|9448.6|9452.4|9447.4|0
1581029700000|2020-02-06 22:55:00|9453.1|9448.1|9453.4|9448.4|9454.2|9449.2|9453.1|9448.1|0
1581030000000|2020-02-06 23:00:00|9458.9|9456.9|9457.7|9455.7|9462.4|9460.4|9452.3|9450.3|1109
1581030300000|2020-02-06 23:05:00|9457.8|9455.8|9461.6|9459.6|9461.8|9459.8|9457.8|9455.8|457
1581030600000|2020-02-06 23:10:00|9461.7|9459.7|9460.9|9458.9|9461.8|9459.8|9458.1|9456.1|367
1581030900000|2020-02-06 23:15:00|9461.1|9459.1|9458.4|9456.4|9461.6|9459.6|9458.2|9456.2|203
1581031200000|2020-02-06 23:20:00|9458.6|9456.6|9456.7|9454.7|9459.1|9457.1|9455.8|9453.8|244
1581031500000|2020-02-06 23:25:00|9456.6|9454.6|9456.2|9454.2|9458.1|9456.1|9455.6|9453.6|197
1581031800000|2020-02-06 23:30:00|9456.3|9454.3|9457.7|9455.7|9457.9|9455.9|9454.2|9452.2|352
1581032100000|2020-02-06 23:35:00|9457.6|9455.6|9458.9|9456.9|9459.6|9457.6|9456.7|9454.7|172
1581032400000|2020-02-06 23:40:00|9458.8|9456.8|9455.9|9453.9|9458.8|9456.8|9454.7|9452.7|188
1581032700000|2020-02-06 23:45:00|9455.7|9453.7|9455.2|9453.2|9458.2|9456.2|9453.8|9451.8|275
1581033000000|2020-02-06 23:50:00|9455.1|9453.1|9458.6|9456.6|9459.2|9457.2|9454.9|9452.9|249
1581033300000|2020-02-06 23:55:00|9458.4|9456.4|9458.7|9456.7|9460.8|9458.8|9458.4|9456.4|173
1581033600000|2020-02-07 00:00:00|9458.8|9456.8|9456.9|9454.9|9461.8|9459.8|9455.2|9453.2|516
1581033900000|2020-02-07 00:05:00|9456.7|9454.7|9460.2|9458.2|9460.7|9458.7|9455.8|9453.8|382
1581034200000|2020-02-07 00:10:00|9459.8|9457.8|9456.9|9454.9|9460.2|9458.2|9455.9|9453.9|463
1581034500000|2020-02-07 00:15:00|9456.8|9454.8|9452.2|9450.2|9458.8|9456.8|9450.3|9448.3|668
1581034800000|2020-02-07 00:20:00|9452.3|9450.3|9456.3|9454.3|9456.3|9454.3|9450.1|9448.1|591
1581035100000|2020-02-07 00:25:00|9456.4|9454.4|9453.3|9451.3|9456.4|9454.4|9451.4|9449.4|402
1581035400000|2020-02-07 00:30:00|9453.2|9451.2|9449.3|9447.3|9453.6|9451.6|9448.3|9446.3|698
1581035700000|2020-02-07 00:35:00|9449.2|9447.2|9437.7|9435.7|9449.9|9447.9|9435.1|9433.1|1959
1581036000000|2020-02-07 00:40:00|9438.1|9436.1|9433.9|9431.9|9440.9|9438.9|9432.6|9430.6|1444
1581036300000|2020-02-07 00:45:00|9433.8|9431.8|9427.4|9425.4|9434.3|9432.3|9420.3|9418.3|2506
1581036600000|2020-02-07 00:50:00|9427.2|9425.2|9432.7|9430.7|9433.4|9431.4|9426.6|9424.6|1523
1581036900000|2020-02-07 00:55:00|9432.8|9430.8|9431.7|9429.7|9435.9|9433.9|9431.1|9429.1|1194
1581037200000|2020-02-07 01:00:00|9431.6|9429.6|9430.2|9428.2|9435.4|9433.4|9429.2|9427.2|1193
1581037500000|2020-02-07 01:05:00|9430.1|9428.1|9419.4|9417.4|9433.6|9431.6|9415.9|9413.9|1953
1581037800000|2020-02-07 01:10:00|9419.6|9417.6|9425.7|9423.7|9425.7|9423.7|9416.1|9414.1|1857
1581038100000|2020-02-07 01:15:00|9425.8|9423.8|9428.7|9426.7|9432.8|9430.8|9421.4|9419.4|1418
1581038400000|2020-02-07 01:20:00|9428.6|9426.6|9426.7|9424.7|9430.7|9428.7|9421.4|9419.4|1088
1581038700000|2020-02-07 01:25:00|9426.8|9424.8|9430.1|9428.1|9433.1|9431.1|9423.4|9421.4|927
1581039000000|2020-02-07 01:30:00|9430.2|9428.2|9431.4|9429.4|9434.1|9432.1|9427.4|9425.4|1334
1581039300000|2020-02-07 01:35:00|9431.6|9429.6|9434.4|9432.4|9439.6|9437.6|9431.2|9429.2|1623
1581039600000|2020-02-07 01:40:00|9434.6|9432.6|9436.7|9434.7|9441.1|9439.1|9433.3|9431.3|946
1581039900000|2020-02-07 01:45:00|9436.6|9434.6|9439.2|9437.2|9440.7|9438.7|9433.6|9431.6|680
1581040200000|2020-02-07 01:50:00|9439.1|9437.1|9431.4|9429.4|9439.1|9437.1|9427.2|9425.2|1139
1581040500000|2020-02-07 01:55:00|9431.6|9429.6|9428.4|9426.4|9433.1|9431.1|9428.3|9426.3|1112
1581040800000|2020-02-07 02:00:00|9428.2|9426.2|9431.8|9429.8|9432.8|9430.8|9427.9|9425.9|415
1581041100000|2020-02-07 02:05:00|9431.9|9429.9|9431.3|9429.3|9433.1|9431.1|9429.4|9427.4|396
1581041400000|2020-02-07 02:10:00|9431.2|9429.2|9431.1|9429.1|9432.8|9430.8|9429.9|9427.9|410
1581041700000|2020-02-07 02:15:00|9430.9|9428.9|9432.6|9430.6|9432.8|9430.8|9428.1|9426.1|598
1581042000000|2020-02-07 02:20:00|9432.7|9430.7|9437.4|9435.4|9438.9|9436.9|9431.6|9429.6|596
1581042300000|2020-02-07 02:25:00|9437.6|9435.6|9437.8|9435.8|9441.6|9439.6|9437.4|9435.4|738
1581042600000|2020-02-07 02:30:00|9437.9|9435.9|9441.1|9439.1|9443.6|9441.6|9437.9|9435.9|738
1581042900000|2020-02-07 02:35:00|9441.2|9439.2|9434.2|9432.2|9441.7|9439.7|9434.1|9432.1|1020
1581043200000|2020-02-07 02:40:00|9434.3|9432.3|9435.2|9433.2|9437.2|9435.2|9433.8|9431.8|547
1581043500000|2020-02-07 02:45:00|9435.3|9433.3|9436.6|9434.6|9436.7|9434.7|9433.4|9431.4|361
1581043800000|2020-02-07 02:50:00|9436.7|9434.7|9430.7|9428.7|9437.2|9435.2|9430.2|9428.2|877
1581044100000|2020-02-07 02:55:00|9430.6|9428.6|9429.9|9427.9|9432.1|9430.1|9427.3|9425.3|617
1581044400000|2020-02-07 03:00:00|9430.2|9428.2|9430.2|9428.2|9434.9|9432.9|9429.4|9427.4|883
1581044700000|2020-02-07 03:05:00|9430.1|9428.1|9433.4|9431.4|9434.6|9432.6|9429.3|9427.3|459
1581045000000|2020-02-07 03:10:00|9433.3|9431.3|9431.6|9429.6|9433.7|9431.7|9428.6|9426.6|166
1581045300000|2020-02-07 03:15:00|9431.7|9429.7|9435.7|9433.7|9436.1|9434.1|9431.7|9429.7|198
1581045600000|2020-02-07 03:20:00|9435.6|9433.6|9435.9|9433.9|9437.8|9435.8|9434.2|9432.2|272
1581045900000|2020-02-07 03:25:00|9435.8|9433.8|9434.9|9432.9|9436.3|9434.3|9433.7|9431.7|169
1581046200000|2020-02-07 03:30:00|9434.7|9432.7|9432.9|9430.9|9434.7|9432.7|9430.6|9428.6|281
1581046500000|2020-02-07 03:35:00|9432.8|9430.8|9431.8|9429.8|9434.3|9432.3|9431.1|9429.1|875
1581046800000|2020-02-07 03:40:00|9431.7|9429.7|9434.8|9432.8|9435.1|9433.1|9430.8|9428.8|590
1581047100000|2020-02-07 03:45:00|9434.9|9432.9|9434.2|9432.2|9435.8|9433.8|9432.7|9430.7|342
1581047400000|2020-02-07 03:50:00|9434.3|9432.3|9435.9|9433.9|9436.6|9434.6|9434.1|9432.1|725
1581047700000|2020-02-07 03:55:00|9436.1|9434.1|9436.3|9434.3|9436.7|9434.7|9433.3|9431.3|697
1581048000000|2020-02-07 04:00:00|9436.4|9434.4|9433.8|9431.8|9436.8|9434.8|9432.9|9430.9|815
1581048300000|2020-02-07 04:05:00|9433.7|9431.7|9430.7|9428.7|9435.4|9433.4|9430.6|9428.6|792
1581048600000|2020-02-07 04:10:00|9430.6|9428.6|9430.6|9428.6|9432.8|9430.8|9429.1|9427.1|626
1581048900000|2020-02-07 04:15:00|9430.4|9428.4|9432.3|9430.3|9432.4|9430.4|9430.2|9428.2|280
1581049200000|2020-02-07 04:20:00|9432.4|9430.4|9432.4|9430.4|9432.8|9430.8|9431.6|9429.6|55
1581049500000|2020-02-07 04:25:00|9432.3|9430.3|9433.1|9431.1|9433.8|9431.8|9430.8|9428.8|756
1581049800000|2020-02-07 04:30:00|9432.8|9430.8|9430.2|9428.2|9432.8|9430.8|9430.1|9428.1|248
1581050100000|2020-02-07 04:35:00|9430.1|9428.1|9430.1|9428.1|9430.1|9428.1|9427.6|9425.6|366
1581050400000|2020-02-07 04:40:00|9429.9|9427.9|9430.2|9428.2|9431.8|9429.8|9429.4|9427.4|291
1581050700000|2020-02-07 04:45:00|9429.7|9427.7|9428.1|9426.1|9429.9|9427.9|9427.9|9425.9|444
1581051000000|2020-02-07 04:50:00|9428.2|9426.2|9428.4|9426.4|9429.6|9427.6|9427.7|9425.7|139
1581051300000|2020-02-07 04:55:00|9428.1|9426.1|9430.7|9428.7|9431.9|9429.9|9428.1|9426.1|506
1581051600000|2020-02-07 05:00:00|9430.3|9428.3|9429.2|9427.2|9431.1|9429.1|9428.4|9426.4|638
1581051900000|2020-02-07 05:05:00|9429.1|9427.1|9428.7|9426.7|9430.1|9428.1|9427.9|9425.9|165
1581052200000|2020-02-07 05:10:00|9428.6|9426.6|9425.4|9423.4|9429.4|9427.4|9424.8|9422.8|291
1581052500000|2020-02-07 05:15:00|9425.3|9423.3|9420.2|9418.2|9426.2|9424.2|9418.3|9416.3|747
1581052800000|2020-02-07 05:20:00|9420.3|9418.3|9422.7|9420.7|9423.9|9421.9|9419.9|9417.9|769
1581053100000|2020-02-07 05:25:00|9422.8|9420.8|9424.8|9422.8|9426.4|9424.4|9421.4|9419.4|324
1581053400000|2020-02-07 05:30:00|9425.2|9423.2|9426.2|9424.2|9427.6|9425.6|9424.6|9422.6|309
1581053700000|2020-02-07 05:35:00|9426.3|9424.3|9425.6|9423.6|9426.4|9424.4|9423.1|9421.1|341
1581054000000|2020-02-07 05:40:00|9425.7|9423.7|9425.6|9423.6|9426.3|9424.3|9424.4|9422.4|126
1581054300000|2020-02-07 05:45:00|9425.7|9423.7|9429.9|9427.9|9431.7|9429.7|9425.7|9423.7|433
1581054600000|2020-02-07 05:50:00|9429.8|9427.8|9431.2|9429.2|9431.4|9429.4|9429.4|9427.4|141
1581054900000|2020-02-07 05:55:00|9431.3|9429.3|9428.4|9426.4|9431.3|9429.3|9427.1|9425.1|191
1581055200000|2020-02-07 06:00:00|9428.6|9426.6|9427.4|9425.4|9430.8|9428.8|9425.8|9423.8|384
1581055500000|2020-02-07 06:05:00|9427.3|9425.3|9429.6|9427.6|9429.9|9427.9|9423.8|9421.8|321
1581055800000|2020-02-07 06:10:00|9429.4|9427.4|9431.6|9429.6|9433.1|9431.1|9429.4|9427.4|298
1581056100000|2020-02-07 06:15:00|9431.7|9429.7|9440.9|9438.9|9440.9|9438.9|9431.4|9429.4|757
1581056400000|2020-02-07 06:20:00|9441.1|9439.1|9450.9|9448.9|9452.4|9450.4|9440.6|9438.6|1219
1581056700000|2020-02-07 06:25:00|9451.2|9449.2|9453.9|9451.9|9455.9|9453.9|9448.2|9446.2|719
1581057000000|2020-02-07 06:30:00|9454.4|9452.4|9449.4|9447.4|9454.7|9452.7|9449.2|9447.2|492
1581057300000|2020-02-07 06:35:00|9449.3|9447.3|9445.4|9443.4|9451.6|9449.6|9444.4|9442.4|642
1581057600000|2020-02-07 06:40:00|9445.6|9443.6|9446.3|9444.3|9446.9|9444.9|9444.6|9442.6|1035
1581057900000|2020-02-07 06:45:00|9446.4|9444.4|9448.8|9446.8|9448.8|9446.8|9445.2|9443.2|739
1581058200000|2020-02-07 06:50:00|9449.2|9447.2|9449.6|9447.6|9453.6|9451.6|9449.1|9447.1|502
1581058500000|2020-02-07 06:55:00|9449.4|9447.4|9449.1|9447.1|9451.1|9449.1|9447.8|9445.8|403
1581058800000|2020-02-07 07:00:00|9449.2|9447.2|9445.3|9443.3|9454.8|9452.8|9444.9|9442.9|877
1581059100000|2020-02-07 07:05:00|9445.4|9443.4|9446.4|9444.4|9448.4|9446.4|9445.3|9443.3|273
1581059400000|2020-02-07 07:10:00|9446.3|9444.3|9450.2|9448.2|9451.9|9449.9|9446.2|9444.2|602
1581059700000|2020-02-07 07:15:00|9450.3|9448.3|9450.1|9448.1|9456.4|9454.4|9449.7|9447.7|561
1581060000000|2020-02-07 07:20:00|9449.9|9447.9|9443.9|9441.9|9451.2|9449.2|9443.9|9441.9|331
1581060300000|2020-02-07 07:25:00|9443.6|9441.6|9434.3|9432.3|9444.9|9442.9|9432.6|9430.6|1261
1581060600000|2020-02-07 07:30:00|9434.2|9432.2|9436.4|9434.4|9438.4|9436.4|9428.9|9426.9|1250
1581060900000|2020-02-07 07:35:00|9436.8|9434.8|9430.7|9428.7|9438.9|9436.9|9429.9|9427.9|823
1581061200000|2020-02-07 07:40:00|9431.7|9429.7|9435.8|9433.8|9437.2|9435.2|9431.4|9429.4|690
1581061500000|2020-02-07 07:45:00|9435.9|9433.9|9434.9|9432.9|9437.4|9435.4|9431.8|9429.8|480
1581061800000|2020-02-07 07:50:00|9434.8|9432.8|9436.4|9434.4|9437.3|9435.3|9433.6|9431.6|270
1581062100000|2020-02-07 07:55:00|9436.3|9434.3|9435.7|9433.7|9439.4|9437.4|9434.8|9432.8|1144
1581062400000|2020-02-07 08:00:00|9435.6|9433.6|9431.4|9429.4|9439.8|9437.8|9425.7|9423.7|1650
1581062700000|2020-02-07 08:05:00|9431.3|9429.3|9440.4|9438.4|9441.6|9439.6|9429.4|9427.4|969
1581063000000|2020-02-07 08:10:00|9440.3|9438.3|9438.9|9436.9|9441.4|9439.4|9437.6|9435.6|1235
1581063300000|2020-02-07 08:15:00|9439.1|9437.1|9437.7|9435.7|9441.1|9439.1|9433.9|9431.9|1190
1581063600000|2020-02-07 08:20:00|9437.3|9435.3|9433.3|9431.3|9438.8|9436.8|9430.4|9428.4|1466
1581063900000|2020-02-07 08:25:00|9433.4|9431.4|9430.4|9428.4|9438.2|9436.2|9429.2|9427.2|1140
1581064200000|2020-02-07 08:30:00|9430.6|9428.6|9431.8|9429.8|9433.7|9431.7|9428.2|9426.2|793
1581064500000|2020-02-07 08:35:00|9431.7|9429.7|9436.9|9434.9|9438.2|9436.2|9429.7|9427.7|927
1581064800000|2020-02-07 08:40:00|9436.8|9434.8|9440.8|9438.8|9441.6|9439.6|9433.4|9431.4|637
1581065100000|2020-02-07 08:45:00|9440.9|9438.9|9434.3|9432.3|9441.7|9439.7|9433.7|9431.7|586
1581065400000|2020-02-07 08:50:00|9435.2|9433.2|9435.2|9433.2|9437.4|9435.4|9432.2|9430.2|668
1581065700000|2020-02-07 08:55:00|9435.1|9433.1|9436.2|9434.2|9438.1|9436.1|9432.4|9430.4|1084
1581066000000|2020-02-07 09:00:00|9436.3|9434.3|9435.7|9433.7|9439.4|9437.4|9432.4|9430.4|1172
1581066300000|2020-02-07 09:05:00|9435.8|9433.8|9434.8|9432.8|9437.7|9435.7|9434.6|9432.6|637
1581066600000|2020-02-07 09:10:00|9434.9|9432.9|9432.1|9430.1|9436.4|9434.4|9431.2|9429.2|668
1581066900000|2020-02-07 09:15:00|9431.9|9429.9|9434.4|9432.4|9436.2|9434.2|9431.8|9429.8|924
1581067200000|2020-02-07 09:20:00|9434.6|9432.6|9437.8|9435.8|9438.4|9436.4|9433.2|9431.2|729
1581067500000|2020-02-07 09:25:00|9437.7|9435.7|9426.7|9424.7|9437.8|9435.8|9426.2|9424.2|1014
1581067800000|2020-02-07 09:30:00|9426.6|9424.6|9430.7|9428.7|9430.9|9428.9|9422.8|9420.8|920
1581068100000|2020-02-07 09:35:00|9430.6|9428.6|9427.4|9425.4|9430.8|9428.8|9426.3|9424.3|675
1581068400000|2020-02-07 09:40:00|9426.9|9424.9|9424.1|9422.1|9427.1|9425.1|9423.9|9421.9|463
1581068700000|2020-02-07 09:45:00|9424.2|9422.2|9415.7|9413.7|9424.7|9422.7|9412.9|9410.9|1733
1581069000000|2020-02-07 09:50:00|9415.4|9413.4|9411.9|9409.9|9415.7|9413.7|9409.6|9407.6|1625
1581069300000|2020-02-07 09:55:00|9411.8|9409.8|9412.2|9410.2|9415.7|9413.7|9410.8|9408.8|739
1581069600000|2020-02-07 10:00:00|9412.4|9410.4|9414.7|9412.7|9415.4|9413.4|9410.7|9408.7|548
1581069900000|2020-02-07 10:05:00|9414.6|9412.6|9413.8|9411.8|9414.9|9412.9|9411.2|9409.2|716
1581070200000|2020-02-07 10:10:00|9413.9|9411.9|9402.3|9400.3|9414.6|9412.6|9395.9|9393.9|2417
1581070500000|2020-02-07 10:15:00|9402.2|9400.2|9400.2|9398.2|9402.2|9400.2|9395.6|9393.6|1054
1581070800000|2020-02-07 10:20:00|9400.3|9398.3|9402.2|9400.2|9403.3|9401.3|9397.2|9395.2|1035
1581071100000|2020-02-07 10:25:00|9402.3|9400.3|9406.4|9404.4|9408.7|9406.7|9402.2|9400.2|1276
1581071400000|2020-02-07 10:30:00|9406.6|9404.6|9399.2|9397.2|9408.9|9406.9|9397.2|9395.2|1645
1581071700000|2020-02-07 10:35:00|9399.1|9397.1|9403.9|9401.9|9405.7|9403.7|9397.6|9395.6|1258
1581072000000|2020-02-07 10:40:00|9404.1|9402.1|9403.6|9401.6|9404.6|9402.6|9399.1|9397.1|1255
1581072300000|2020-02-07 10:45:00|9403.7|9401.7|9400.1|9398.1|9403.7|9401.7|9395.8|9393.8|1370
1581072600000|2020-02-07 10:50:00|9400.6|9398.6|9398.4|9396.4|9402.7|9400.7|9396.6|9394.6|916
1581072900000|2020-02-07 10:55:00|9398.7|9396.7|9394.2|9392.2|9399.7|9397.7|9394.1|9392.1|715
1581073200000|2020-02-07 11:00:00|9394.3|9392.3|9391.3|9389.3|9394.9|9392.9|9387.2|9385.2|2121
1581073500000|2020-02-07 11:05:00|9391.1|9389.1|9391.6|9389.6|9394.9|9392.9|9390.2|9388.2|1541
1581073800000|2020-02-07 11:10:00|9391.7|9389.7|9401.6|9399.6|9403.4|9401.4|9390.8|9388.8|1440
1581074100000|2020-02-07 11:15:00|9401.7|9399.7|9405.1|9403.1|9409.3|9407.3|9401.7|9399.7|1785
1581074400000|2020-02-07 11:20:00|9405.2|9403.2|9406.7|9404.7|9411.1|9409.1|9405.1|9403.1|1058
1581074700000|2020-02-07 11:25:00|9406.8|9404.8|9405.8|9403.8|9407.9|9405.9|9404.3|9402.3|656
1581075000000|2020-02-07 11:30:00|9405.7|9403.7|9406.2|9404.2|9407.6|9405.6|9402.7|9400.7|645
1581075300000|2020-02-07 11:35:00|9406.3|9404.3|9408.4|9406.4|9409.3|9407.3|9405.2|9403.2|447
1581075600000|2020-02-07 11:40:00|9408.3|9406.3|9405.1|9403.1|9409.4|9407.4|9404.1|9402.1|586
1581075900000|2020-02-07 11:45:00|9404.9|9402.9|9405.3|9403.3|9406.9|9404.9|9402.4|9400.4|581
1581076200000|2020-02-07 11:50:00|9405.4|9403.4|9410.1|9408.1|9411.8|9409.8|9404.3|9402.3|767
1581076500000|2020-02-07 11:55:00|9410.2|9408.2|9412.4|9410.4|9413.1|9411.1|9408.8|9406.8|727
1581076800000|2020-02-07 12:00:00|9412.3|9410.3|9414.7|9412.7|9415.3|9413.3|9410.9|9408.9|931
1581077100000|2020-02-07 12:05:00|9414.8|9412.8|9414.3|9412.3|9416.3|9414.3|9413.2|9411.2|628
1581077400000|2020-02-07 12:10:00|9414.6|9412.6|9411.9|9409.9|9414.6|9412.6|9411.1|9409.1|577
1581077700000|2020-02-07 12:15:00|9411.8|9409.8|9420.3|9418.3|9422.2|9420.2|9411.8|9409.8|1690
1581078000000|2020-02-07 12:20:00|9420.4|9418.4|9417.3|9415.3|9420.6|9418.6|9415.9|9413.9|536
1581078300000|2020-02-07 12:25:00|9417.4|9415.4|9415.9|9413.9|9417.6|9415.6|9414.2|9412.2|484
1581078600000|2020-02-07 12:30:00|9416.1|9414.1|9419.3|9417.3|9419.8|9417.8|9415.3|9413.3|569
1581078900000|2020-02-07 12:35:00|9419.4|9417.4|9416.4|9414.4|9420.6|9418.6|9416.1|9414.1|391
1581079200000|2020-02-07 12:40:00|9416.6|9414.6|9416.8|9414.8|9417.8|9415.8|9413.8|9411.8|495
1581079500000|2020-02-07 12:45:00|9416.9|9414.9|9414.6|9412.6|9417.2|9415.2|9413.1|9411.1|543
1581079800000|2020-02-07 12:50:00|9414.7|9412.7|9414.2|9412.2|9415.2|9413.2|9412.2|9410.2|457
1581080100000|2020-02-07 12:55:00|9414.1|9412.1|9419.6|9417.6|9422.3|9420.3|9413.8|9411.8|830
1581080400000|2020-02-07 13:00:00|9419.2|9417.2|9414.7|9412.7|9422.1|9420.1|9414.6|9412.6|1471
1581080700000|2020-02-07 13:05:00|9414.8|9412.8|9412.7|9410.7|9416.8|9414.8|9410.6|9408.6|1231
1581081000000|2020-02-07 13:10:00|9412.6|9410.6|9416.1|9414.1|9416.6|9414.6|9410.8|9408.8|948
1581081300000|2020-02-07 13:15:00|9415.6|9413.6|9415.9|9413.9|9418.9|9416.9|9413.6|9411.6|967
1581081600000|2020-02-07 13:20:00|9416.1|9414.1|9420.2|9418.2|9421.8|9419.8|9414.6|9412.6|1014
1581081900000|2020-02-07 13:25:00|9420.1|9418.1|9429.9|9427.9|9432.1|9430.1|9419.7|9417.7|1975
1581082200000|2020-02-07 13:30:00|9429.8|9427.8|9424.2|9422.2|9446.1|9444.1|9421.7|9419.7|7057
1581082500000|2020-02-07 13:35:00|9424.3|9422.3|9412.2|9410.2|9425.4|9423.4|9395.7|9393.7|8391
1581082800000|2020-02-07 13:40:00|9411.9|9409.9|9401.7|9399.7|9412.6|9410.6|9394.2|9392.2|5093
1581083100000|2020-02-07 13:45:00|9401.6|9399.6|9397.4|9395.4|9403.8|9401.8|9395.6|9393.6|3111
1581083400000|2020-02-07 13:50:00|9397.6|9395.6|9406.6|9404.6|9409.8|9407.8|9397.6|9395.6|2742
1581083700000|2020-02-07 13:55:00|9406.7|9404.7|9404.9|9402.9|9411.2|9409.2|9404.7|9402.7|1734
1581084000000|2020-02-07 14:00:00|9404.7|9402.7|9411.2|9409.2|9412.8|9410.8|9404.2|9402.2|1546
1581084300000|2020-02-07 14:05:00|9411.3|9409.3|9406.9|9404.9|9411.6|9409.6|9405.4|9403.4|1108
1581084600000|2020-02-07 14:10:00|9406.8|9404.8|9405.9|9403.9|9409.4|9407.4|9404.2|9402.2|1283
1581084900000|2020-02-07 14:15:00|9405.8|9403.8|9401.3|9399.3|9409.1|9407.1|9396.8|9394.8|2571
1581085200000|2020-02-07 14:20:00|9401.4|9399.4|9400.2|9398.2|9403.4|9401.4|9398.4|9396.4|1205
1581085500000|2020-02-07 14:25:00|9400.3|9398.3|9403.6|9401.6|9403.9|9401.9|9395.4|9393.4|2285
1581085800000|2020-02-07 14:30:00|9403.1|9402.1|9381.7|9380.7|9415.3|9414.3|9377.3|9376.3|22700
1581086100000|2020-02-07 14:35:00|9381.8|9380.8|9390.4|9389.4|9398.7|9397.7|9376.6|9375.6|14217
1581086400000|2020-02-07 14:40:00|9390.3|9389.3|9387.6|9386.6|9398.3|9397.3|9382.1|9381.1|10562
1581086700000|2020-02-07 14:45:00|9386.6|9385.6|9397.4|9396.4|9398.3|9397.3|9383.1|9382.1|7890
1581087000000|2020-02-07 14:50:00|9397.6|9396.6|9403.1|9402.1|9405.3|9404.3|9395.6|9394.6|7271
1581087300000|2020-02-07 14:55:00|9403.3|9402.3|9390.4|9389.4|9405.8|9404.8|9388.1|9387.1|7122
1581087600000|2020-02-07 15:00:00|9390.6|9389.6|9384.4|9383.4|9391.4|9390.4|9379.6|9378.6|10706
1581087900000|2020-02-07 15:05:00|9384.6|9383.6|9393.3|9392.3|9398.6|9397.6|9383.6|9382.6|7051
1581088200000|2020-02-07 15:10:00|9393.8|9392.8|9400.8|9399.8|9403.6|9402.6|9393.6|9392.6|6115
1581088500000|2020-02-07 15:15:00|9401.1|9400.1|9404.1|9403.1|9408.3|9407.3|9394.1|9393.1|6993
1581088800000|2020-02-07 15:20:00|9404.2|9403.2|9410.3|9409.3|9412.3|9411.3|9404.2|9403.2|5998
1581089100000|2020-02-07 15:25:00|9410.4|9409.4|9412.1|9411.1|9415.7|9414.7|9406.7|9405.7|5193
1581089400000|2020-02-07 15:30:00|9412.3|9411.3|9414.8|9413.8|9421.3|9420.3|9412.2|9411.2|5964
1581089700000|2020-02-07 15:35:00|9415.1|9414.1|9418.8|9417.8|9422.8|9421.8|9413.6|9412.6|6021
1581090000000|2020-02-07 15:40:00|9419.1|9418.1|9425.8|9424.8|9429.1|9428.1|9415.3|9414.3|7877
1581090300000|2020-02-07 15:45:00|9426.2|9425.2|9422.7|9421.7|9427.4|9426.4|9415.3|9414.3|6294
1581090600000|2020-02-07 15:50:00|9422.8|9421.8|9422.6|9421.6|9425.3|9424.3|9419.1|9418.1|3926
1581090900000|2020-02-07 15:55:00|9422.4|9421.4|9419.8|9418.8|9431.3|9430.3|9419.8|9418.8|4869
1581091200000|2020-02-07 16:00:00|9419.7|9418.7|9417.2|9416.2|9420.1|9419.1|9411.1|9410.1|6374
1581091500000|2020-02-07 16:05:00|9417.1|9416.1|9421.6|9420.6|9427.8|9426.8|9415.6|9414.6|5114
1581091800000|2020-02-07 16:10:00|9421.8|9420.8|9428.6|9427.6|9429.3|9428.3|9419.6|9418.6|3948
1581092100000|2020-02-07 16:15:00|9428.4|9427.4|9430.8|9429.8|9430.8|9429.8|9426.1|9425.1|3571
1581092400000|2020-02-07 16:20:00|9430.6|9429.6|9438.7|9437.7|9439.4|9438.4|9430.3|9429.3|6081
1581092700000|2020-02-07 16:25:00|9438.8|9437.8|9443.1|9442.1|9444.8|9443.8|9437.1|9436.1|4942
1581093000000|2020-02-07 16:30:00|9442.8|9441.8|9448.3|9447.3|9455.3|9454.3|9442.8|9441.8|10178
1581093300000|2020-02-07 16:35:00|9448.4|9447.4|9447.3|9446.3|9450.8|9449.8|9445.2|9444.2|3418
1581093600000|2020-02-07 16:40:00|9447.1|9446.1|9446.4|9445.4|9449.8|9448.8|9444.3|9443.3|3313
1581093900000|2020-02-07 16:45:00|9446.7|9445.7|9436.3|9435.3|9446.8|9445.8|9434.6|9433.6|5676
1581094200000|2020-02-07 16:50:00|9436.4|9435.4|9440.1|9439.1|9441.3|9440.3|9434.1|9433.1|3562
1581094500000|2020-02-07 16:55:00|9440.2|9439.2|9444.1|9443.1|9444.3|9443.3|9439.3|9438.3|2635
1581094800000|2020-02-07 17:00:00|9443.8|9442.8|9443.3|9442.3|9446.6|9445.6|9438.3|9437.3|3955
1581095100000|2020-02-07 17:05:00|9443.4|9442.4|9443.1|9442.1|9449.6|9448.6|9442.7|9441.7|2829
1581095400000|2020-02-07 17:10:00|9442.8|9441.8|9447.3|9446.3|9447.6|9446.6|9440.1|9439.1|2718
1581095700000|2020-02-07 17:15:00|9447.6|9446.6|9447.6|9446.6|9449.6|9448.6|9447.2|9446.2|2131
1581096000000|2020-02-07 17:20:00|9447.8|9446.8|9451.9|9450.9|9454.7|9453.7|9446.6|9445.6|3459
1581096300000|2020-02-07 17:25:00|9452.1|9451.1|9452.6|9451.6|9454.1|9453.1|9449.3|9448.3|2053
1581096600000|2020-02-07 17:30:00|9452.4|9451.4|9444.6|9443.6|9452.8|9451.8|9443.6|9442.6|2973
1581096900000|2020-02-07 17:35:00|9444.4|9443.4|9442.8|9441.8|9445.7|9444.7|9439.8|9438.8|2632
1581097200000|2020-02-07 17:40:00|9442.6|9441.6|9439.1|9438.1|9445.4|9444.4|9438.7|9437.7|2129
1581097500000|2020-02-07 17:45:00|9439.2|9438.2|9441.6|9440.6|9442.4|9441.4|9438.9|9437.9|1808
1581097800000|2020-02-07 17:50:00|9441.7|9440.7|9442.4|9441.4|9444.1|9443.1|9439.1|9438.1|2023
1581098100000|2020-02-07 17:55:00|9442.6|9441.6|9444.6|9443.6|9447.1|9446.1|9440|9439|2926
1581098400000|2020-02-07 18:00:00|9444.5|9443.5|9442.4|9441.4|9445|9444|9439.6|9438.6|2112
1581098700000|2020-02-07 18:05:00|9442.2|9441.2|9440.1|9439.1|9443.6|9442.6|9437.6|9436.6|1702
1581099000000|2020-02-07 18:10:00|9439.9|9438.9|9435.4|9434.4|9440.9|9439.9|9435.2|9434.2|1659
1581099300000|2020-02-07 18:15:00|9435.5|9434.5|9435.4|9434.4|9439.4|9438.4|9433.9|9432.9|2281
1581099600000|2020-02-07 18:20:00|9435.5|9434.5|9435.9|9434.9|9436.5|9435.5|9432.9|9431.9|2061
1581099900000|2020-02-07 18:25:00|9436|9435|9440.4|9439.4|9440.6|9439.6|9435.6|9434.6|1798
1581100200000|2020-02-07 18:30:00|9440.5|9439.5|9428.5|9427.5|9441.9|9440.9|9426|9425|4409
1581100500000|2020-02-07 18:35:00|9428.7|9427.7|9422.7|9421.7|9441.2|9440.2|9421.9|9420.9|8335
1581100800000|2020-02-07 18:40:00|9422.6|9421.6|9424.9|9423.9|9427.4|9426.4|9419.5|9418.5|4286
1581101100000|2020-02-07 18:45:00|9425|9424|9417.6|9416.6|9425.1|9424.1|9414.9|9413.9|3728
1581101400000|2020-02-07 18:50:00|9417.5|9416.5|9421.4|9420.4|9422.4|9421.4|9416.1|9415.1|3009
1581101700000|2020-02-07 18:55:00|9421.2|9420.2|9406.1|9405.1|9422.5|9421.5|9405.9|9404.9|5769
1581102000000|2020-02-07 19:00:00|9405.9|9404.9|9395.9|9394.9|9407.6|9406.6|9395.5|9394.5|7126
1581102300000|2020-02-07 19:05:00|9396.1|9395.1|9390.5|9389.5|9403.1|9402.1|9388.6|9387.6|7554
1581102600000|2020-02-07 19:10:00|9390.4|9389.4|9387|9386|9394.1|9393.1|9381.2|9380.2|6967
1581102900000|2020-02-07 19:15:00|9387.1|9386.1|9386.1|9385.1|9394.9|9393.9|9385.4|9384.4|6000
1581103200000|2020-02-07 19:20:00|9385.6|9384.6|9379.7|9378.7|9387.4|9386.4|9377.9|9376.9|6613
1581103500000|2020-02-07 19:25:00|9379.6|9378.6|9391|9390|9394.1|9393.1|9378.6|9377.6|5578
1581103800000|2020-02-07 19:30:00|9390.9|9389.9|9398.6|9397.6|9400.1|9399.1|9390.9|9389.9|5153
1581104100000|2020-02-07 19:35:00|9398.5|9397.5|9397.1|9396.1|9404.1|9403.1|9396.1|9395.1|3730
1581104400000|2020-02-07 19:40:00|9396.9|9395.9|9407.4|9406.4|9407.9|9406.9|9393|9392|5209
1581104700000|2020-02-07 19:45:00|9407.6|9406.6|9398.7|9397.7|9407.6|9406.6|9398.2|9397.2|3421
1581105000000|2020-02-07 19:50:00|9398.6|9397.6|9401.4|9400.4|9402.6|9401.6|9392.9|9391.9|3730
1581105300000|2020-02-07 19:55:00|9401.2|9400.2|9408|9407|9409.7|9408.7|9397.1|9396.1|4480
1581105600000|2020-02-07 20:00:00|9407.9|9406.9|9404.1|9403.1|9411|9410|9404|9403|4560
1581105900000|2020-02-07 20:05:00|9403.9|9402.9|9402.4|9401.4|9407.5|9406.5|9401.4|9400.4|3030
1581106200000|2020-02-07 20:10:00|9402.5|9401.5|9402.1|9401.1|9403.7|9402.7|9396.6|9395.6|3319
1581106500000|2020-02-07 20:15:00|9402|9401|9399.9|9398.9|9404.9|9403.9|9397.9|9396.9|3060
1581106800000|2020-02-07 20:20:00|9399.4|9398.4|9391.6|9390.6|9399.9|9398.9|9387.7|9386.7|4803
1581107100000|2020-02-07 20:25:00|9391.4|9390.4|9394|9393|9398.5|9397.5|9388.9|9387.9|3071
1581107400000|2020-02-07 20:30:00|9394.1|9393.1|9404.7|9403.7|9406.1|9405.1|9392.4|9391.4|4581
1581107700000|2020-02-07 20:35:00|9404.6|9403.6|9400.1|9399.1|9405.7|9404.7|9396.9|9395.9|3582
1581108000000|2020-02-07 20:40:00|9400.2|9399.2|9406.7|9405.7|9408.6|9407.6|9398.7|9397.7|4951
1581108300000|2020-02-07 20:45:00|9406.6|9405.6|9403.1|9402.1|9409.9|9408.9|9402.9|9401.9|4241
1581108600000|2020-02-07 20:50:00|9403.2|9402.2|9395.1|9394.1|9407.2|9406.2|9392.6|9391.6|7439
1581108900000|2020-02-07 20:55:00|9394.6|9393.6|9401.7|9400.7|9404.9|9403.9|9392.6|9391.6|11305
1581109200000|2020-02-07 21:00:00|9401.5|9400.5|9403.5|9401.5|9405.1|9403.1|9395.1|9393.1|6266
1581109500000|2020-02-07 21:05:00|9403.6|9401.6|9398.7|9396.7|9404.3|9402.3|9398.5|9396.5|1570
1581109800000|2020-02-07 21:10:00|9399|9397|9403|9398|9403|9399.8|9394.5|9392.5|2633
1581110100000|2020-02-07 21:15:00|9402.8|9397.8|9401|9396|9402.8|9397.8|9399.3|9394.3|1
1581110400000|2020-02-07 21:20:00|9401.9|9396.9|9402.4|9397.4|9402.4|9397.4|9400.1|9395.1|0
1581110700000|2020-02-07 21:25:00|9402.2|9397.2|9402.1|9397.1|9402.3|9397.3|9401.7|9396.7|0
1581111000000|2020-02-07 21:30:00|9397.7|9395.7|9398|9396|9400.5|9398.5|9396.5|9394.5|267
1581111300000|2020-02-07 21:35:00|9397.7|9395.7|9396.5|9394.5|9399.7|9397.7|9395.5|9393.5|185
1581111600000|2020-02-07 21:40:00|9396.2|9394.2|9395.7|9393.7|9397.5|9395.5|9394.5|9392.5|242
1581111900000|2020-02-07 21:45:00|9395.5|9393.5|9393|9391|9396.5|9394.5|9392.7|9390.7|215
1581112200000|2020-02-07 21:50:00|9392.7|9390.7|9394|9392|9394.7|9392.7|9392.5|9390.5|221
1581112500000|2020-02-07 21:55:00|9393.7|9391.7|9393.3|9388.3|9394.7|9392.7|9391|9388.3|276
1581289200000|2020-02-09 23:00:00|9390.2|9388.2|9409.8|9407.8|9411|9409|9383.6|9381.6|2601
1581289500000|2020-02-09 23:05:00|9410|9408|9408.2|9406.2|9415.3|9413.3|9404|9402|1376
1581289800000|2020-02-09 23:10:00|9408.1|9406.1|9402.6|9400.6|9412.1|9410.1|9401.6|9399.6|932
1581290100000|2020-02-09 23:15:00|9402.7|9400.7|9397.5|9395.5|9406.2|9404.2|9396.8|9394.8|1054
1581290400000|2020-02-09 23:20:00|9399|9397|9392|9390|9402.7|9400.7|9392|9390|1121
1581290700000|2020-02-09 23:25:00|9391.8|9389.8|9386.2|9384.2|9392.7|9390.7|9385.1|9383.1|1179
1581291000000|2020-02-09 23:30:00|9386.7|9384.7|9345|9343|9386.7|9384.7|9335.7|9333.7|3676
1581291300000|2020-02-09 23:35:00|9345.5|9343.5|9346.2|9344.2|9347|9345|9322.6|9320.6|3834
1581291600000|2020-02-09 23:40:00|9345.5|9343.5|9345.1|9343.1|9350.8|9348.8|9332.1|9330.1|1961
1581291900000|2020-02-09 23:45:00|9345.2|9343.2|9352.3|9350.3|9357.7|9355.7|9345.2|9343.2|1760
1581292200000|2020-02-09 23:50:00|9351.5|9349.5|9349.7|9347.7|9357.8|9355.8|9348|9346|1112
1581292500000|2020-02-09 23:55:00|9350.1|9348.1|9347.6|9345.6|9353.3|9351.3|9346.7|9344.7|857
1581292800000|2020-02-10 00:00:00|9348.6|9346.6|9360|9358|9360|9358|9348.1|9346.1|1154
1581293100000|2020-02-10 00:05:00|9360.1|9358.1|9358.7|9356.7|9360.2|9358.2|9353.5|9351.5|1146
1581293400000|2020-02-10 00:10:00|9358.6|9356.6|9352|9350|9359.1|9357.1|9351.6|9349.6|1092
1581293700000|2020-02-10 00:15:00|9352.3|9350.3|9350.2|9348.2|9357.6|9355.6|9349.8|9347.8|987
1581294000000|2020-02-10 00:20:00|9350.5|9348.5|9356.2|9354.2|9357.3|9355.3|9349.3|9347.3|998
1581294300000|2020-02-10 00:25:00|9356.1|9354.1|9357.5|9355.5|9360.7|9358.7|9354|9352|1076
1581294600000|2020-02-10 00:30:00|9357.6|9355.6|9361.8|9359.8|9362.1|9360.1|9355|9353|741
1581294900000|2020-02-10 00:35:00|9361.6|9359.6|9364.5|9362.5|9369.3|9367.3|9361.6|9359.6|1451
1581295200000|2020-02-10 00:40:00|9364.6|9362.6|9366.7|9364.7|9367.3|9365.3|9362.2|9360.2|639
1581295500000|2020-02-10 00:45:00|9366.8|9364.8|9357.7|9355.7|9367.5|9365.5|9357.2|9355.2|948
1581295800000|2020-02-10 00:50:00|9357.8|9355.8|9360|9358|9360.5|9358.5|9356.1|9354.1|890
1581296100000|2020-02-10 00:55:00|9360.1|9358.1|9363.5|9361.5|9364.6|9362.6|9353.3|9351.3|1087
1581296400000|2020-02-10 01:00:00|9363.3|9361.3|9365.3|9363.3|9373.2|9371.2|9361.7|9359.7|1943
1581296700000|2020-02-10 01:05:00|9365.2|9363.2|9364.2|9362.2|9365.5|9363.5|9355.7|9353.7|1282
1581297000000|2020-02-10 01:10:00|9364.3|9362.3|9364|9362|9365.3|9363.3|9357.7|9355.7|816
1581297300000|2020-02-10 01:15:00|9364.1|9362.1|9375.7|9373.7|9377.7|9375.7|9362.8|9360.8|2010
1581297600000|2020-02-10 01:20:00|9375.6|9373.6|9376.6|9374.6|9376.7|9374.7|9368.7|9366.7|1037
1581297900000|2020-02-10 01:25:00|9376.7|9374.7|9370.7|9368.7|9380.2|9378.2|9369.5|9367.5|977
1581298200000|2020-02-10 01:30:00|9370.8|9368.8|9382.7|9380.7|9383.3|9381.3|9367.6|9365.6|1265
1581298500000|2020-02-10 01:35:00|9382.6|9380.6|9389.3|9387.3|9401.8|9399.8|9380.5|9378.5|2949
1581298800000|2020-02-10 01:40:00|9389|9387|9407.3|9405.3|9408.5|9406.5|9388.7|9386.7|2075
1581299100000|2020-02-10 01:45:00|9407.8|9405.8|9404.6|9402.6|9411.2|9409.2|9397.6|9395.6|2472
1581299400000|2020-02-10 01:50:00|9404.5|9402.5|9400.2|9398.2|9406.1|9404.1|9396.1|9394.1|868
1581299700000|2020-02-10 01:55:00|9400.1|9398.1|9397.6|9395.6|9403|9401|9393.6|9391.6|1193
1581300000000|2020-02-10 02:00:00|9397.5|9395.5|9402.7|9400.7|9406.7|9404.7|9395.7|9393.7|989
1581300300000|2020-02-10 02:05:00|9402.8|9400.8|9404.8|9402.8|9405.7|9403.7|9396.7|9394.7|1162
1581300600000|2020-02-10 02:10:00|9404.7|9402.7|9414.3|9412.3|9414.6|9412.6|9404.5|9402.5|1305
1581300900000|2020-02-10 02:15:00|9414.5|9412.5|9414.2|9412.2|9420.7|9418.7|9412.3|9410.3|1497
1581301200000|2020-02-10 02:20:00|9414.5|9412.5|9414.1|9412.1|9419.7|9417.7|9412.5|9410.5|944
1581301500000|2020-02-10 02:25:00|9414.2|9412.2|9415.1|9413.1|9419.5|9417.5|9414.2|9412.2|748
1581301800000|2020-02-10 02:30:00|9415.5|9413.5|9430.6|9428.6|9431.3|9429.3|9412|9410|1777
1581302100000|2020-02-10 02:35:00|9430.5|9428.5|9429.6|9427.6|9431.1|9429.1|9424.6|9422.6|1115
1581302400000|2020-02-10 02:40:00|9429.7|9427.7|9425|9423|9430.2|9428.2|9424.1|9422.1|606
1581302700000|2020-02-10 02:45:00|9424.8|9422.8|9426|9424|9426.2|9424.2|9421.6|9419.6|494
1581303000000|2020-02-10 02:50:00|9425.8|9423.8|9423|9421|9426.3|9424.3|9422.2|9420.2|289
1581303300000|2020-02-10 02:55:00|9423.1|9421.1|9420.5|9418.5|9423.8|9421.8|9416.2|9414.2|706
1581303600000|2020-02-10 03:00:00|9420.3|9418.3|9422|9420|9425|9423|9420.2|9418.2|526
1581303900000|2020-02-10 03:05:00|9421.8|9419.8|9424.3|9422.3|9425.3|9423.3|9421.7|9419.7|416
1581304200000|2020-02-10 03:10:00|9424.7|9422.7|9423.1|9421.1|9425|9423|9419.5|9417.5|540
1581304500000|2020-02-10 03:15:00|9423.2|9421.2|9415.2|9413.2|9423.5|9421.5|9415.1|9413.1|657
1581304800000|2020-02-10 03:20:00|9415.1|9413.1|9417.1|9415.1|9418.6|9416.6|9413.5|9411.5|800
1581305100000|2020-02-10 03:25:00|9417.2|9415.2|9416.3|9414.3|9419|9417|9414.6|9412.6|319
1581305400000|2020-02-10 03:30:00|9416.5|9414.5|9412.8|9410.8|9416.6|9414.6|9412|9410|506
1581305700000|2020-02-10 03:35:00|9413|9411|9413.6|9411.6|9415.1|9413.1|9410.2|9408.2|786
1581306000000|2020-02-10 03:40:00|9413.8|9411.8|9414.6|9412.6|9418|9416|9413.6|9411.6|796
1581306300000|2020-02-10 03:45:00|9414.5|9412.5|9413|9411|9415.3|9413.3|9411|9409|654
1581306600000|2020-02-10 03:50:00|9412.8|9410.8|9410|9408|9412.8|9410.8|9406.6|9404.6|814
1581306900000|2020-02-10 03:55:00|9409.8|9407.8|9408|9406|9411.3|9409.3|9407.7|9405.7|437
1581307200000|2020-02-10 04:00:00|9407.8|9405.8|9411.3|9409.3|9412.1|9410.1|9407.6|9405.6|518
1581307500000|2020-02-10 04:05:00|9411.1|9409.1|9408|9406|9411.1|9409.1|9408|9406|290
1581307800000|2020-02-10 04:10:00|9407.5|9405.5|9410|9408|9410.3|9408.3|9407.1|9405.1|280
1581308100000|2020-02-10 04:15:00|9409.8|9407.8|9408.3|9406.3|9413.1|9411.1|9408.3|9406.3|565
1581308400000|2020-02-10 04:20:00|9408.2|9406.2|9410.8|9408.8|9411|9409|9407.1|9405.1|314
1581308700000|2020-02-10 04:25:00|9411|9409|9410|9408|9411.5|9409.5|9409.5|9407.5|77
1581309000000|2020-02-10 04:30:00|9410.1|9408.1|9409.7|9407.7|9411|9409|9408.7|9406.7|116
1581309300000|2020-02-10 04:35:00|9409.6|9407.6|9413.5|9411.5|9413.6|9411.6|9404.5|9402.5|742
1581309600000|2020-02-10 04:40:00|9413.3|9411.3|9418.1|9416.1|9418.1|9416.1|9412.2|9410.2|635
1581309900000|2020-02-10 04:45:00|9418.3|9416.3|9416|9414|9419.6|9417.6|9413.5|9411.5|803
1581310200000|2020-02-10 04:50:00|9415.8|9413.8|9404.1|9402.1|9416.1|9414.1|9402.6|9400.6|1129
1581310500000|2020-02-10 04:55:00|9404.2|9402.2|9400|9398|9404.2|9402.2|9396.2|9394.2|1430
1581310800000|2020-02-10 05:00:00|9399.8|9397.8|9402.2|9400.2|9404.5|9402.5|9399.5|9397.5|614
1581311100000|2020-02-10 05:05:00|9402.1|9400.1|9402.2|9400.2|9405.2|9403.2|9399|9397|315
1581311400000|2020-02-10 05:10:00|9402.3|9400.3|9401.5|9399.5|9405.3|9403.3|9400.6|9398.6|371
1581311700000|2020-02-10 05:15:00|9401.6|9399.6|9402.3|9400.3|9402.5|9400.5|9397.5|9395.5|338
1581312000000|2020-02-10 05:20:00|9402.5|9400.5|9409.5|9407.5|9410.2|9408.2|9401.3|9399.3|621
1581312300000|2020-02-10 05:25:00|9409.6|9407.6|9410|9408|9410.2|9408.2|9406.7|9404.7|405
1581312600000|2020-02-10 05:30:00|9410.1|9408.1|9411|9409|9411.3|9409.3|9406.7|9404.7|399
1581312900000|2020-02-10 05:35:00|9411.2|9409.2|9415.2|9413.2|9415.7|9413.7|9408.5|9406.5|487
1581313200000|2020-02-10 05:40:00|9415.5|9413.5|9413.2|9411.2|9416.2|9414.2|9412|9410|315
1581313500000|2020-02-10 05:45:00|9413.1|9411.1|9417.1|9415.1|9418.2|9416.2|9411.6|9409.6|335
1581313800000|2020-02-10 05:50:00|9417|9415|9409.3|9407.3|9417|9415|9407.2|9405.2|389
1581314100000|2020-02-10 05:55:00|9409.2|9407.2|9413.8|9411.8|9414.5|9412.5|9408.5|9406.5|277
1581314400000|2020-02-10 06:00:00|9414|9412|9410.8|9408.8|9415.8|9413.8|9410.8|9408.8|356
1581314700000|2020-02-10 06:05:00|9411.1|9409.1|9409.1|9407.1|9412.2|9410.2|9407.3|9405.3|300
1581315000000|2020-02-10 06:10:00|9409.2|9407.2|9414.8|9412.8|9416.7|9414.7|9409.2|9407.2|465
1581315300000|2020-02-10 06:15:00|9414.7|9412.7|9417.1|9415.1|9417.6|9415.6|9413.2|9411.2|232
1581315600000|2020-02-10 06:20:00|9417|9415|9416.3|9414.3|9417.8|9415.8|9414.5|9412.5|237
1581315900000|2020-02-10 06:25:00|9416.5|9414.5|9415|9413|9418.1|9416.1|9413.3|9411.3|326
1581316200000|2020-02-10 06:30:00|9414.8|9412.8|9414.1|9412.1|9415.6|9413.6|9412.5|9410.5|254
1581316500000|2020-02-10 06:35:00|9414.2|9412.2|9415.2|9413.2|9415.2|9413.2|9413.3|9411.3|103
1581316800000|2020-02-10 06:40:00|9415.1|9413.1|9416.7|9414.7|9417.7|9415.7|9413.5|9411.5|376
1581317100000|2020-02-10 06:45:00|9416.8|9414.8|9423.5|9421.5|9426.1|9424.1|9416.1|9414.1|776
1581317400000|2020-02-10 06:50:00|9423.6|9421.6|9422.5|9420.5|9424.7|9422.7|9420.3|9418.3|541
1581317700000|2020-02-10 06:55:00|9422.3|9420.3|9419.8|9417.8|9424.8|9422.8|9419.6|9417.6|308
1581318000000|2020-02-10 07:00:00|9420|9418|9415.2|9413.2|9425.3|9423.3|9413.8|9411.8|766
1581318300000|2020-02-10 07:05:00|9415.3|9413.3|9411.8|9409.8|9415.3|9413.3|9407.8|9405.8|632
1581318600000|2020-02-10 07:10:00|9411.5|9409.5|9405.5|9403.5|9411.7|9409.7|9403|9401|540
1581318900000|2020-02-10 07:15:00|9405.3|9403.3|9408|9406|9409.5|9407.5|9404.3|9402.3|346
1581319200000|2020-02-10 07:20:00|9408.1|9406.1|9413.7|9411.7|9417.2|9415.2|9408|9406|464
1581319500000|2020-02-10 07:25:00|9413.6|9411.6|9413.8|9411.8|9414.7|9412.7|9411.1|9409.1|259
1581319800000|2020-02-10 07:30:00|9414|9412|9412.5|9410.5|9420.3|9418.3|9411.2|9409.2|698
1581320100000|2020-02-10 07:35:00|9412.6|9410.6|9421.3|9419.3|9422.1|9420.1|9408.3|9406.3|726
1581320400000|2020-02-10 07:40:00|9421.1|9419.1|9417.2|9415.2|9423|9421|9416.2|9414.2|637
1581320700000|2020-02-10 07:45:00|9417.1|9415.1|9416|9414|9418|9416|9412.5|9410.5|617
1581321000000|2020-02-10 07:50:00|9416.1|9414.1|9411.7|9409.7|9417.2|9415.2|9410.2|9408.2|311
1581321300000|2020-02-10 07:55:00|9411.6|9409.6|9406.1|9404.1|9411.7|9409.7|9405.2|9403.2|680
1581321600000|2020-02-10 08:00:00|9405.5|9403.5|9407.7|9405.7|9410.8|9408.8|9400.7|9398.7|1373
1581321900000|2020-02-10 08:05:00|9407.5|9405.5|9410.5|9408.5|9415.2|9413.2|9406.6|9404.6|1178
1581322200000|2020-02-10 08:10:00|9410.6|9408.6|9416.2|9414.2|9416.8|9414.8|9409|9407|1130
1581322500000|2020-02-10 08:15:00|9416.1|9414.1|9405|9403|9417.3|9415.3|9403.2|9401.2|1406
1581322800000|2020-02-10 08:20:00|9405.2|9403.2|9399.7|9397.7|9408.6|9406.6|9393.8|9391.8|1942
1581323100000|2020-02-10 08:25:00|9398.7|9396.7|9396.5|9394.5|9399|9397|9391.1|9389.1|1477
1581323400000|2020-02-10 08:30:00|9396.6|9394.6|9399.8|9397.8|9400.7|9398.7|9392.2|9390.2|1424
1581323700000|2020-02-10 08:35:00|9399.7|9397.7|9390.3|9388.3|9400.3|9398.3|9388|9386|1326
1581324000000|2020-02-10 08:40:00|9390|9388|9385|9383|9396.2|9394.2|9384|9382|1747
1581324300000|2020-02-10 08:45:00|9385.1|9383.1|9383.5|9381.5|9389.5|9387.5|9376|9374|2353
1581324600000|2020-02-10 08:50:00|9383.6|9381.6|9387.2|9385.2|9388.2|9386.2|9379.2|9377.2|1299
1581324900000|2020-02-10 08:55:00|9387.3|9385.3|9390|9388|9390|9388|9385.7|9383.7|507
1581325200000|2020-02-10 09:00:00|9389.8|9387.8|9404.3|9402.3|9404.3|9402.3|9388.6|9386.6|1472
1581325500000|2020-02-10 09:05:00|9404.7|9402.7|9410.1|9408.1|9413.6|9411.6|9401.8|9399.8|1851
1581325800000|2020-02-10 09:10:00|9410.8|9408.8|9410.8|9408.8|9412.1|9410.1|9405.8|9403.8|847
1581326100000|2020-02-10 09:15:00|9410.7|9408.7|9408|9406|9412.7|9410.7|9407.5|9405.5|884
1581326400000|2020-02-10 09:20:00|9407.8|9405.8|9405.2|9403.2|9408.3|9406.3|9404.6|9402.6|659
1581326700000|2020-02-10 09:25:00|9405.3|9403.3|9404.2|9402.2|9406.6|9404.6|9401.5|9399.5|915
1581327000000|2020-02-10 09:30:00|9404.1|9402.1|9405.7|9403.7|9407.8|9405.8|9401.6|9399.6|797
1581327300000|2020-02-10 09:35:00|9405.6|9403.6|9404.7|9402.7|9406.8|9404.8|9401|9399|509
1581327600000|2020-02-10 09:40:00|9404.8|9402.8|9400.3|9398.3|9405.6|9403.6|9400.1|9398.1|397
1581327900000|2020-02-10 09:45:00|9400|9398|9399.3|9397.3|9401.6|9399.6|9396.5|9394.5|912
1581328200000|2020-02-10 09:50:00|9399.2|9397.2|9400|9398|9402|9400|9397.1|9395.1|555
1581328500000|2020-02-10 09:55:00|9400.1|9398.1|9396|9394|9400.8|9398.8|9394.5|9392.5|607
1581328800000|2020-02-10 10:00:00|9395.5|9393.5|9393|9391|9397.2|9395.2|9389.1|9387.1|871
1581329100000|2020-02-10 10:05:00|9392.8|9390.8|9388.8|9386.8|9393.5|9391.5|9386.7|9384.7|697
1581329400000|2020-02-10 10:10:00|9388.7|9386.7|9390.8|9388.8|9392.7|9390.7|9387.6|9385.6|462
1581329700000|2020-02-10 10:15:00|9390.7|9388.7|9389.1|9387.1|9392.5|9390.5|9388.3|9386.3|404
1581330000000|2020-02-10 10:20:00|9389.3|9387.3|9391.2|9389.2|9392.6|9390.6|9387.6|9385.6|421
1581330300000|2020-02-10 10:25:00|9391.3|9389.3|9394.3|9392.3|9395|9393|9391.2|9389.2|379
1581330600000|2020-02-10 10:30:00|9394.1|9392.1|9393.1|9391.1|9396.7|9394.7|9390.7|9388.7|432
1581330900000|2020-02-10 10:35:00|9393|9391|9397.1|9395.1|9397.8|9395.8|9393|9391|340
1581331200000|2020-02-10 10:40:00|9397|9395|9413|9411|9418.5|9416.5|9396.1|9394.1|2413
1581331500000|2020-02-10 10:45:00|9413.1|9411.1|9415.3|9413.3|9421.7|9419.7|9403.6|9401.6|2738
1581331800000|2020-02-10 10:50:00|9415.5|9413.5|9414.2|9412.2|9419|9417|9413.3|9411.3|721
1581332100000|2020-02-10 10:55:00|9414.3|9412.3|9411.3|9409.3|9416.1|9414.1|9410.1|9408.1|418
1581332400000|2020-02-10 11:00:00|9412|9410|9411.8|9409.8|9415.2|9413.2|9410.2|9408.2|513
1581332700000|2020-02-10 11:05:00|9411.7|9409.7|9414.7|9412.7|9415|9413|9411.2|9409.2|353
1581333000000|2020-02-10 11:10:00|9414.6|9412.6|9413.2|9411.2|9414.6|9412.6|9409.5|9407.5|479
1581333300000|2020-02-10 11:15:00|9413.3|9411.3|9411.2|9409.2|9413.5|9411.5|9410.2|9408.2|204
1581333600000|2020-02-10 11:20:00|9411.3|9409.3|9410.5|9408.5|9412.7|9410.7|9410.3|9408.3|178
1581333900000|2020-02-10 11:25:00|9410.6|9408.6|9417.7|9415.7|9417.8|9415.8|9409.7|9407.7|423
1581334200000|2020-02-10 11:30:00|9418|9416|9414.6|9412.6|9418|9416|9414|9412|533
1581334500000|2020-02-10 11:35:00|9414.7|9412.7|9416.3|9414.3|9417.7|9415.7|9412.1|9410.1|575
1581334800000|2020-02-10 11:40:00|9416.5|9414.5|9419.5|9417.5|9420.1|9418.1|9416.5|9414.5|481
1581335100000|2020-02-10 11:45:00|9419.3|9417.3|9414.1|9412.1|9419.3|9417.3|9414.1|9412.1|339
1581335400000|2020-02-10 11:50:00|9414.2|9412.2|9414.5|9412.5|9416.1|9414.1|9412.5|9410.5|246
1581335700000|2020-02-10 11:55:00|9414.6|9412.6|9413.8|9411.8|9416|9414|9411|9409|379
1581336000000|2020-02-10 12:00:00|9413.7|9411.7|9406.2|9404.2|9417.8|9415.8|9405.1|9403.1|1435
1581336300000|2020-02-10 12:05:00|9406.1|9404.1|9408|9406|9408.5|9406.5|9400.2|9398.2|1191
1581336600000|2020-02-10 12:10:00|9408.1|9406.1|9405.8|9403.8|9408.8|9406.8|9404.7|9402.7|334
1581336900000|2020-02-10 12:15:00|9406|9404|9403.1|9401.1|9407.3|9405.3|9403.1|9401.1|305
1581337200000|2020-02-10 12:20:00|9402.8|9400.8|9404.7|9402.7|9408.1|9406.1|9402.6|9400.6|356
1581337500000|2020-02-10 12:25:00|9404.5|9402.5|9405.7|9403.7|9407.2|9405.2|9403.6|9401.6|255
1581337800000|2020-02-10 12:30:00|9405.8|9403.8|9404.7|9402.7|9406|9404|9401.1|9399.1|575
1581338100000|2020-02-10 12:35:00|9404.8|9402.8|9406.8|9404.8|9406.8|9404.8|9402.7|9400.7|298
1581338400000|2020-02-10 12:40:00|9406.7|9404.7|9408|9406|9410.8|9408.8|9406.6|9404.6|618
1581338700000|2020-02-10 12:45:00|9408.1|9406.1|9408.6|9406.6|9409.3|9407.3|9405.3|9403.3|472
1581339000000|2020-02-10 12:50:00|9408.7|9406.7|9407.3|9405.3|9410.8|9408.8|9406.6|9404.6|366
1581339300000|2020-02-10 12:55:00|9406.7|9404.7|9402|9400|9406.8|9404.8|9398.3|9396.3|1213
1581339600000|2020-02-10 13:00:00|9402.7|9400.7|9397.1|9395.1|9403.1|9401.1|9393.5|9391.5|1464
1581339900000|2020-02-10 13:05:00|9396.5|9394.5|9389.6|9387.6|9397.5|9395.5|9385.3|9383.3|1794
1581340200000|2020-02-10 13:10:00|9389.5|9387.5|9393.6|9391.6|9394.8|9392.8|9386.7|9384.7|1139
1581340500000|2020-02-10 13:15:00|9393.7|9391.7|9398|9396|9398.8|9396.8|9392.8|9390.8|1103
1581340800000|2020-02-10 13:20:00|9398.2|9396.2|9404|9402|9405.2|9403.2|9397|9395|1427
1581341100000|2020-02-10 13:25:00|9404.1|9402.1|9406.5|9404.5|9408.7|9406.7|9403.8|9401.8|1026
1581341400000|2020-02-10 13:30:00|9406.2|9404.2|9404.1|9402.1|9408.8|9406.8|9403.8|9401.8|858
1581341700000|2020-02-10 13:35:00|9404.2|9402.2|9400.7|9398.7|9406.2|9404.2|9399.3|9397.3|1055
1581342000000|2020-02-10 13:40:00|9400.5|9398.5|9401.1|9399.1|9402.6|9400.6|9397.2|9395.2|1036
1581342300000|2020-02-10 13:45:00|9401.2|9399.2|9397.2|9395.2|9402|9400|9392.3|9390.3|1332
1581342600000|2020-02-10 13:50:00|9397.1|9395.1|9391.7|9389.7|9397.2|9395.2|9389.7|9387.7|1563
1581342900000|2020-02-10 13:55:00|9391.8|9389.8|9391.7|9389.7|9393.3|9391.3|9390.5|9388.5|543
1581343200000|2020-02-10 14:00:00|9391.6|9389.6|9382.3|9380.3|9394.6|9392.6|9381.6|9379.6|2114
1581343500000|2020-02-10 14:05:00|9382.2|9380.2|9378.2|9376.2|9385|9383|9377.6|9375.6|1967
1581343800000|2020-02-10 14:10:00|9378.1|9376.1|9373|9371|9382.2|9380.2|9372.5|9370.5|2052
1581344100000|2020-02-10 14:15:00|9373.1|9371.1|9375.7|9373.7|9379.6|9377.6|9370.6|9368.6|1891
1581344400000|2020-02-10 14:20:00|9375.6|9373.6|9378.6|9376.6|9379|9377|9374.6|9372.6|759
1581344700000|2020-02-10 14:25:00|9378.5|9376.5|9372.7|9370.7|9380.7|9378.7|9370.8|9368.8|1802
1581345000000|2020-02-10 14:30:00|9372.2|9371.2|9405.7|9404.7|9406.7|9405.7|9369.8|9368.8|15692
1581345300000|2020-02-10 14:35:00|9406|9405|9416|9415|9418.6|9417.6|9404.5|9403.5|11926
1581345600000|2020-02-10 14:40:00|9416.3|9415.3|9427.6|9426.6|9427.8|9426.8|9415.6|9414.6|8597
1581345900000|2020-02-10 14:45:00|9427.5|9426.5|9419.6|9418.6|9429.6|9428.6|9414.8|9413.8|8130
1581346200000|2020-02-10 14:50:00|9420.1|9419.1|9428.6|9427.6|9429|9428|9414.3|9413.3|7444
1581346500000|2020-02-10 14:55:00|9428.3|9427.3|9439|9438|9439.6|9438.6|9423.3|9422.3|10877
1581346800000|2020-02-10 15:00:00|9438.8|9437.8|9435.7|9434.7|9443.6|9442.6|9435.3|9434.3|7994
1581347100000|2020-02-10 15:05:00|9435.8|9434.8|9445.1|9444.1|9446.2|9445.2|9435.6|9434.6|7020
1581347400000|2020-02-10 15:10:00|9445.9|9444.9|9437.4|9436.4|9446.4|9445.4|9436.7|9435.7|5557
1581347700000|2020-02-10 15:15:00|9437.7|9436.7|9453.3|9452.3|9453.4|9452.4|9437.3|9436.3|6962
1581348000000|2020-02-10 15:20:00|9453.2|9452.2|9448.7|9447.7|9454.3|9453.3|9446|9445|5602
1581348300000|2020-02-10 15:25:00|9448.9|9447.9|9452.9|9451.9|9453.2|9452.2|9446.7|9445.7|3667
1581348600000|2020-02-10 15:30:00|9453|9452|9457.3|9456.3|9458.4|9457.4|9448.9|9447.9|6147
1581348900000|2020-02-10 15:35:00|9457.2|9456.2|9467.3|9466.3|9470.4|9469.4|9455.9|9454.9|8155
1581349200000|2020-02-10 15:40:00|9467.2|9466.2|9459.9|9458.9|9467.9|9466.9|9458.4|9457.4|5486
1581349500000|2020-02-10 15:45:00|9460|9459|9463.4|9462.4|9464.5|9463.5|9459.7|9458.7|4126
1581349800000|2020-02-10 15:50:00|9463.3|9462.3|9454.9|9453.9|9466|9465|9453.7|9452.7|5896
1581350100000|2020-02-10 15:55:00|9454.7|9453.7|9450.4|9449.4|9455.9|9454.9|9448.9|9447.9|4569
1581350400000|2020-02-10 16:00:00|9450.7|9449.7|9453.8|9452.8|9457.2|9456.2|9450.4|9449.4|4412
1581350700000|2020-02-10 16:05:00|9453.9|9452.9|9454.3|9453.3|9459.2|9458.2|9452.4|9451.4|3607
1581351000000|2020-02-10 16:10:00|9454.4|9453.4|9450.2|9449.2|9455.4|9454.4|9446.2|9445.2|3879
1581351300000|2020-02-10 16:15:00|9450|9449|9451.2|9450.2|9452.5|9451.5|9447.4|9446.4|2677
1581351600000|2020-02-10 16:20:00|9451.4|9450.4|9458.9|9457.9|9458.9|9457.9|9451.2|9450.2|2437
1581351900000|2020-02-10 16:25:00|9458.8|9457.8|9463.8|9462.8|9465.2|9464.2|9458|9457|3547
1581352200000|2020-02-10 16:30:00|9463.7|9462.7|9461.9|9460.9|9468|9467|9461.9|9460.9|3810
1581352500000|2020-02-10 16:35:00|9462.2|9461.2|9466.9|9465.9|9470|9469|9459.9|9458.9|3694
1581352800000|2020-02-10 16:40:00|9466.8|9465.8|9463.4|9462.4|9469.2|9468.2|9463.4|9462.4|3778
1581353100000|2020-02-10 16:45:00|9463.7|9462.7|9471.9|9470.9|9476.9|9475.9|9463.7|9462.7|5325
1581353400000|2020-02-10 16:50:00|9471.8|9470.8|9462.4|9461.4|9472.2|9471.2|9461.7|9460.7|4398
1581353700000|2020-02-10 16:55:00|9462.7|9461.7|9468.2|9467.2|9468.7|9467.7|9462.3|9461.3|2779
1581354000000|2020-02-10 17:00:00|9468.3|9467.3|9458.4|9457.4|9468.4|9467.4|9457.9|9456.9|3493
1581354300000|2020-02-10 17:05:00|9458.3|9457.3|9459.9|9458.9|9461.9|9460.9|9455.9|9454.9|3854
1581354600000|2020-02-10 17:10:00|9459.8|9458.8|9462.7|9461.7|9463.9|9462.9|9458.7|9457.7|2860
1581354900000|2020-02-10 17:15:00|9462.8|9461.8|9459.7|9458.7|9463.7|9462.7|9457.7|9456.7|2412
1581355200000|2020-02-10 17:20:00|9459.4|9458.4|9454.4|9453.4|9459.4|9458.4|9453.2|9452.2|2800
1581355500000|2020-02-10 17:25:00|9454.7|9453.7|9455.9|9454.9|9457.7|9456.7|9451.7|9450.7|2644
1581355800000|2020-02-10 17:30:00|9456|9455|9452.3|9451.3|9459.7|9458.7|9452.3|9451.3|2749
1581356100000|2020-02-10 17:35:00|9452.2|9451.2|9455.7|9454.7|9456.2|9455.2|9448.4|9447.4|3745
1581356400000|2020-02-10 17:40:00|9455.9|9454.9|9458.2|9457.2|9459.4|9458.4|9455.2|9454.2|2428
1581356700000|2020-02-10 17:45:00|9458.3|9457.3|9457.4|9456.4|9461.7|9460.7|9456.4|9455.4|1929
1581357000000|2020-02-10 17:50:00|9457.3|9456.3|9456.5|9455.5|9457.3|9456.3|9452.9|9451.9|1848
1581357300000|2020-02-10 17:55:00|9456.7|9455.7|9457.2|9456.2|9460.2|9459.2|9456.7|9455.7|2423
1581357600000|2020-02-10 18:00:00|9457.3|9456.3|9460.4|9459.4|9461.3|9460.3|9457.2|9456.2|1573
1581357900000|2020-02-10 18:05:00|9460.3|9459.3|9461.4|9460.4|9461.4|9460.4|9455.8|9454.8|2111
1581358200000|2020-02-10 18:10:00|9461.7|9460.7|9464.5|9463.5|9465.4|9464.4|9460.9|9459.9|2337
1581358500000|2020-02-10 18:15:00|9464.4|9463.4|9466|9465|9467.2|9466.2|9463.7|9462.7|1766
1581358800000|2020-02-10 18:20:00|9465.9|9464.9|9466.8|9465.8|9468.4|9467.4|9464.7|9463.7|1693
1581359100000|2020-02-10 18:25:00|9466.9|9465.9|9464.2|9463.2|9468.7|9467.7|9463.4|9462.4|1776
1581359400000|2020-02-10 18:30:00|9464.4|9463.4|9469.7|9468.7|9470.2|9469.2|9463.7|9462.7|1716
1581359700000|2020-02-10 18:35:00|9469.9|9468.9|9468.2|9467.2|9470.4|9469.4|9466.4|9465.4|1384
1581360000000|2020-02-10 18:40:00|9468.5|9467.5|9466.7|9465.7|9470.2|9469.2|9464.2|9463.2|1543
1581360300000|2020-02-10 18:45:00|9466.8|9465.8|9466.5|9465.5|9468|9467|9461.7|9460.7|1928
1581360600000|2020-02-10 18:50:00|9466.3|9465.3|9466.4|9465.4|9469.2|9468.2|9465.4|9464.4|1597
1581360900000|2020-02-10 18:55:00|9466.3|9465.3|9463.5|9462.5|9468.9|9467.9|9463.4|9462.4|1820
1581361200000|2020-02-10 19:00:00|9463.7|9462.7|9460.4|9459.4|9464.2|9463.2|9457.4|9456.4|3174
1581361500000|2020-02-10 19:05:00|9460.5|9459.5|9463.2|9462.2|9465|9464|9460.5|9459.5|1729
1581361800000|2020-02-10 19:10:00|9463.3|9462.3|9464.4|9463.4|9465.9|9464.9|9463.2|9462.2|1214
1581362100000|2020-02-10 19:15:00|9464.7|9463.7|9467.5|9466.5|9469.5|9468.5|9464.5|9463.5|1805
1581362400000|2020-02-10 19:20:00|9467.7|9466.7|9470.4|9469.4|9470.7|9469.7|9466.7|9465.7|1545
1581362700000|2020-02-10 19:25:00|9470.5|9469.5|9470.4|9469.4|9471.4|9470.4|9467.4|9466.4|1521
1581363000000|2020-02-10 19:30:00|9470.7|9469.7|9473.7|9472.7|9473.9|9472.9|9468.7|9467.7|2404
1581363300000|2020-02-10 19:35:00|9473.9|9472.9|9469.9|9468.9|9474.3|9473.3|9468.2|9467.2|2235
1581363600000|2020-02-10 19:40:00|9469.7|9468.7|9472|9471|9472.9|9471.9|9468.2|9467.2|1509
1581363900000|2020-02-10 19:45:00|9472.2|9471.2|9475.5|9474.5|9476.2|9475.2|9471.2|9470.2|1906
1581364200000|2020-02-10 19:50:00|9475.7|9474.7|9478.7|9477.7|9479|9478|9475.4|9474.4|3175
1581364500000|2020-02-10 19:55:00|9478.9|9477.9|9483.8|9482.8|9485.3|9484.3|9478.4|9477.4|4262
1581364800000|2020-02-10 20:00:00|9483.9|9482.9|9488.4|9487.4|9490.4|9489.4|9482.9|9481.9|4098
1581365100000|2020-02-10 20:05:00|9488.5|9487.5|9491.4|9490.4|9492.8|9491.8|9487.9|9486.9|3281
1581365400000|2020-02-10 20:10:00|9491.5|9490.5|9493.4|9492.4|9499.9|9498.9|9491.3|9490.3|6282
1581365700000|2020-02-10 20:15:00|9493.7|9492.7|9492.9|9491.9|9495.9|9494.9|9490.7|9489.7|3060
1581366000000|2020-02-10 20:20:00|9493.1|9492.1|9495.4|9494.4|9497.1|9496.1|9491.9|9490.9|2615
1581366300000|2020-02-10 20:25:00|9495.9|9494.9|9500.4|9499.4|9501.1|9500.1|9495.4|9494.4|3073
1581366600000|2020-02-10 20:30:00|9500.5|9499.5|9498|9497|9501.6|9500.6|9492.2|9491.2|4292
1581366900000|2020-02-10 20:35:00|9498.1|9497.1|9497.1|9496.1|9500.1|9499.1|9493.9|9492.9|2317
1581367200000|2020-02-10 20:40:00|9497.2|9496.2|9499.4|9498.4|9501.4|9500.4|9496.9|9495.9|2436
1581367500000|2020-02-10 20:45:00|9499.6|9498.6|9497.4|9496.4|9502.6|9501.6|9495.1|9494.1|4261
1581367800000|2020-02-10 20:50:00|9497|9496|9509.4|9508.4|9510.1|9509.1|9493.9|9492.9|7329
1581368100000|2020-02-10 20:55:00|9509.9|9508.9|9517.1|9516.1|9517.1|9516.1|9506.1|9505.1|11821
1581368400000|2020-02-10 21:00:00|9517.6|9515.6|9518.8|9516.8|9521.3|9519.3|9512.2|9510.2|6039
1581368700000|2020-02-10 21:05:00|9518.9|9516.9|9520.1|9518.1|9523.6|9521.6|9518.7|9516.7|1991
1581369000000|2020-02-10 21:10:00|9519.8|9517.8|9522|9517|9522|9519.6|9516.6|9514.6|2925
1581369300000|2020-02-10 21:15:00|9521.8|9516.8|9517.3|9512.3|9522.5|9517.5|9517.3|9512.3|1
1581369600000|2020-02-10 21:20:00|9517.2|9512.2|9518.4|9513.4|9518.4|9513.4|9515.9|9510.9|0
1581369900000|2020-02-10 21:25:00|9518.3|9513.3|9519.4|9514.4|9520|9515|9518.3|9513.3|0
1581370200000|2020-02-10 21:30:00|9520|9515|9516.2|9514.2|9520.2|9518.2|9515.9|9513.9|644
1581370500000|2020-02-10 21:35:00|9516.7|9514.7|9517.7|9515.7|9517.7|9515.7|9516.4|9514.4|163
1581370800000|2020-02-10 21:40:00|9517.2|9515.2|9517.4|9515.4|9520.7|9518.7|9517.2|9515.2|334
1581371100000|2020-02-10 21:45:00|9517.9|9515.9|9519.4|9517.4|9519.9|9517.9|9517.2|9515.2|182
1581371400000|2020-02-10 21:50:00|9519.2|9517.2|9518.2|9516.2|9520.2|9518.2|9517.4|9515.4|310
1581371700000|2020-02-10 21:55:00|9517.9|9515.9|9520.3|9515.3|9520.4|9517.2|9516.9|9514.9|253
1581372000000|2020-02-10 22:00:00|9520.4|9515.4|9520.3|9515.3|9520.4|9515.4|9520.2|9515.2|0
1581372300000|2020-02-10 22:05:00|9520.2|9515.2|9518.9|9513.9|9520.2|9515.2|9518.9|9513.9|0
1581372600000|2020-02-10 22:10:00|9518.8|9513.8|9519.6|9514.6|9520.2|9515.2|9518.7|9513.7|0
1581372900000|2020-02-10 22:15:00|9519.4|9514.4|9519.3|9514.3|9519.5|9514.5|9519.3|9514.3|0
1581373200000|2020-02-10 22:20:00|9519.4|9514.4|9519.2|9514.2|9519.4|9514.4|9519|9514|0
1581373500000|2020-02-10 22:25:00|9518.7|9513.7|9518.2|9513.2|9518.7|9513.7|9518.2|9513.2|0
1581373800000|2020-02-10 22:30:00|9518.3|9513.3|9519.1|9514.1|9519.5|9514.5|9518.2|9513.2|0
1581374100000|2020-02-10 22:35:00|9519.2|9514.2|9518.9|9513.9|9519.2|9514.2|9517.9|9512.9|0
1581374400000|2020-02-10 22:40:00|9519.9|9514.9|9518.6|9513.6|9519.9|9514.9|9518.6|9513.6|0
1581374700000|2020-02-10 22:45:00|9518.7|9513.7|9517.9|9512.9|9518.7|9513.7|9517|9512|0
1581375000000|2020-02-10 22:50:00|9517.8|9512.8|9517.4|9512.4|9517.9|9512.9|9517.3|9512.3|0
1581375300000|2020-02-10 22:55:00|9517.3|9512.3|9517.4|9512.4|9517.4|9512.4|9517.2|9512.2|0
1581375600000|2020-02-10 23:00:00|9517.2|9515.2|9513.6|9511.6|9519.4|9517.4|9512.2|9510.2|973
1581375900000|2020-02-10 23:05:00|9513.7|9511.7|9511.7|9509.7|9513.9|9511.9|9509.3|9507.3|639
1581376200000|2020-02-10 23:10:00|9512.2|9510.2|9510.9|9508.9|9514.2|9512.2|9510.4|9508.4|348
1581376500000|2020-02-10 23:15:00|9510.8|9508.8|9515.3|9513.3|9515.3|9513.3|9510.8|9508.8|356
1581376800000|2020-02-10 23:20:00|9515.2|9513.2|9515.8|9513.8|9516.8|9514.8|9512.7|9510.7|444
1581377100000|2020-02-10 23:25:00|9515.9|9513.9|9517.4|9515.4|9520.6|9518.6|9514.8|9512.8|485
1581377400000|2020-02-10 23:30:00|9517.6|9515.6|9517.4|9515.4|9518.9|9516.9|9516.3|9514.3|285
1581377700000|2020-02-10 23:35:00|9517.7|9515.7|9513.9|9511.9|9517.7|9515.7|9513.9|9511.9|375
1581378000000|2020-02-10 23:40:00|9514.1|9512.1|9515.4|9513.4|9516.2|9514.2|9512.6|9510.6|334
1581378300000|2020-02-10 23:45:00|9515.3|9513.3|9517.3|9515.3|9520.4|9518.4|9514.9|9512.9|344
1581378600000|2020-02-10 23:50:00|9517.4|9515.4|9516.3|9514.3|9517.7|9515.7|9513.3|9511.3|294
1581378900000|2020-02-10 23:55:00|9516.2|9514.2|9517.3|9515.3|9518.6|9516.6|9515.9|9513.9|289
1581379200000|2020-02-11 00:00:00|9517.6|9515.6|9513.9|9511.9|9518.1|9516.1|9511.1|9509.1|507
1581379500000|2020-02-11 00:05:00|9514.2|9512.2|9517.2|9515.2|9517.2|9515.2|9513.9|9511.9|307
1581379800000|2020-02-11 00:10:00|9517.1|9515.1|9515.9|9513.9|9517.8|9515.8|9514.7|9512.7|333
1581380100000|2020-02-11 00:15:00|9515.8|9513.8|9517.7|9515.7|9518.7|9516.7|9515.4|9513.4|349
1581380400000|2020-02-11 00:20:00|9518.1|9516.1|9526.9|9524.9|9527.6|9525.6|9516.8|9514.8|1157
1581380700000|2020-02-11 00:25:00|9526.8|9524.8|9531.9|9529.9|9532.2|9530.2|9523.6|9521.6|1574
1581381000000|2020-02-11 00:30:00|9532.1|9530.1|9531.3|9529.3|9533.1|9531.1|9528.6|9526.6|887
1581381300000|2020-02-11 00:35:00|9531.2|9529.2|9532.6|9530.6|9535.1|9533.1|9530.6|9528.6|699
1581381600000|2020-02-11 00:40:00|9532.7|9530.7|9536.4|9534.4|9536.7|9534.7|9532.1|9530.1|728
1581381900000|2020-02-11 00:45:00|9536.3|9534.3|9539.1|9537.1|9543.6|9541.6|9534.6|9532.6|1444
1581382200000|2020-02-11 00:50:00|9539.2|9537.2|9535.9|9533.9|9539.2|9537.2|9535.9|9533.9|563
1581382500000|2020-02-11 00:55:00|9536.1|9534.1|9535.8|9533.8|9537.1|9535.1|9533.4|9531.4|618
1581382800000|2020-02-11 01:00:00|9535.7|9533.7|9539.6|9537.6|9541.7|9539.7|9533.6|9531.6|834
1581383100000|2020-02-11 01:05:00|9539.4|9537.4|9539.3|9537.3|9540.3|9538.3|9536.2|9534.2|547
1581383400000|2020-02-11 01:10:00|9539.4|9537.4|9540.3|9538.3|9540.9|9538.9|9538.3|9536.3|431
1581383700000|2020-02-11 01:15:00|9540.4|9538.4|9554.3|9552.3|9555.2|9553.2|9540.4|9538.4|2385
1581384000000|2020-02-11 01:20:00|9554.4|9552.4|9550.3|9548.3|9555.2|9553.2|9549.8|9547.8|1152
1581384300000|2020-02-11 01:25:00|9550.2|9548.2|9551.6|9549.6|9551.8|9549.8|9549.4|9547.4|535
1581384600000|2020-02-11 01:30:00|9551.4|9549.4|9551.6|9549.6|9554.6|9552.6|9550.3|9548.3|1393
1581384900000|2020-02-11 01:35:00|9551.4|9549.4|9554.6|9552.6|9555.6|9553.6|9550.4|9548.4|710
1581385200000|2020-02-11 01:40:00|9554.7|9552.7|9554.6|9552.6|9558.1|9556.1|9551.8|9549.8|1019
1581385500000|2020-02-11 01:45:00|9554.7|9552.7|9560.4|9558.4|9562.8|9560.8|9554.3|9552.3|1913
1581385800000|2020-02-11 01:50:00|9560.3|9558.3|9562.6|9560.6|9564.6|9562.6|9560.3|9558.3|846
1581386100000|2020-02-11 01:55:00|9562.7|9560.7|9562.8|9560.8|9564.6|9562.6|9560.6|9558.6|569
1581386400000|2020-02-11 02:00:00|9562.7|9560.7|9563.7|9561.7|9564.4|9562.4|9561.2|9559.2|465
1581386700000|2020-02-11 02:05:00|9563.8|9561.8|9564.1|9562.1|9565.8|9563.8|9561.6|9559.6|804
1581387000000|2020-02-11 02:10:00|9564.2|9562.2|9564.3|9562.3|9567.7|9565.7|9562.3|9560.3|743
1581387300000|2020-02-11 02:15:00|9564.4|9562.4|9566.9|9564.9|9567.8|9565.8|9562.6|9560.6|954
1581387600000|2020-02-11 02:20:00|9567.1|9565.1|9572.4|9570.4|9572.6|9570.6|9566.9|9564.9|1087
1581387900000|2020-02-11 02:25:00|9572.3|9570.3|9569.9|9567.9|9572.7|9570.7|9569.4|9567.4|769
1581388200000|2020-02-11 02:30:00|9569.8|9567.8|9573.6|9571.6|9574.3|9572.3|9569.8|9567.8|1415
1581388500000|2020-02-11 02:35:00|9573.7|9571.7|9570.2|9568.2|9573.8|9571.8|9569.8|9567.8|522
1581388800000|2020-02-11 02:40:00|9571.1|9569.1|9571.2|9569.2|9573.8|9571.8|9570.8|9568.8|618
1581389100000|2020-02-11 02:45:00|9571.3|9569.3|9566.6|9564.6|9571.6|9569.6|9566.3|9564.3|694
1581389400000|2020-02-11 02:50:00|9566.4|9564.4|9564.6|9562.6|9566.8|9564.8|9563.4|9561.4|587
1581389700000|2020-02-11 02:55:00|9564.4|9562.4|9563.3|9561.3|9565.1|9563.1|9563.2|9561.2|425
1581390000000|2020-02-11 03:00:00|9563.2|9561.2|9564.4|9562.4|9565.4|9563.4|9561.1|9559.1|538
1581390300000|2020-02-11 03:05:00|9564.6|9562.6|9565.6|9563.6|9565.7|9563.7|9562.8|9560.8|334
1581390600000|2020-02-11 03:10:00|9565.7|9563.7|9566.6|9564.6|9567.1|9565.1|9564.8|9562.8|286
1581390900000|2020-02-11 03:15:00|9566.7|9564.7|9561.1|9559.1|9566.8|9564.8|9558.3|9556.3|920
1581391200000|2020-02-11 03:20:00|9561.2|9559.2|9562.4|9560.4|9562.8|9560.8|9559.4|9557.4|311
1581391500000|2020-02-11 03:25:00|9562.6|9560.6|9560.7|9558.7|9562.9|9560.9|9559.8|9557.8|258
1581391800000|2020-02-11 03:30:00|9560.8|9558.8|9559.4|9557.4|9561.4|9559.4|9558.6|9556.6|239
1581392100000|2020-02-11 03:35:00|9559.6|9557.6|9562.3|9560.3|9562.3|9560.3|9559.3|9557.3|194
1581392400000|2020-02-11 03:40:00|9562.2|9560.2|9562.3|9560.3|9563.3|9561.3|9561.8|9559.8|175
1581392700000|2020-02-11 03:45:00|9562.1|9560.1|9561.3|9559.3|9562.6|9560.6|9561.3|9559.3|166
1581393000000|2020-02-11 03:50:00|9561.4|9559.4|9564.6|9562.6|9565.6|9563.6|9561.3|9559.3|436
1581393300000|2020-02-11 03:55:00|9564.7|9562.7|9564.1|9562.1|9566.1|9564.1|9563.7|9561.7|221
1581393600000|2020-02-11 04:00:00|9563.9|9561.9|9561.2|9559.2|9564.1|9562.1|9560.2|9558.2|428
1581393900000|2020-02-11 04:05:00|9561.1|9559.1|9561.1|9559.1|9561.6|9559.6|9560.3|9558.3|167
1581394200000|2020-02-11 04:10:00|9560.9|9558.9|9560.1|9558.1|9561.2|9559.2|9559.3|9557.3|146
1581394500000|2020-02-11 04:15:00|9559.9|9557.9|9559.9|9557.9|9560.6|9558.6|9559.1|9557.1|203
1581394800000|2020-02-11 04:20:00|9559.8|9557.8|9559.6|9557.6|9560.3|9558.3|9559.2|9557.2|117
1581395100000|2020-02-11 04:25:00|9559.7|9557.7|9558.6|9556.6|9560.3|9558.3|9558.3|9556.3|145
1581395400000|2020-02-11 04:30:00|9558.8|9556.8|9559.6|9557.6|9560.6|9558.6|9558.7|9556.7|167
1581395700000|2020-02-11 04:35:00|9559.7|9557.7|9559.8|9557.8|9560.1|9558.1|9559.2|9557.2|118
1581396000000|2020-02-11 04:40:00|9559.7|9557.7|9562.3|9560.3|9563.1|9561.1|9559.4|9557.4|238
1581396300000|2020-02-11 04:45:00|9562.4|9560.4|9563.3|9561.3|9563.6|9561.6|9562.2|9560.2|183
1581396600000|2020-02-11 04:50:00|9563.2|9561.2|9564.8|9562.8|9565.4|9563.4|9563.2|9561.2|197
1581396900000|2020-02-11 04:55:00|9564.7|9562.7|9563.6|9561.6|9564.7|9562.7|9563.6|9561.6|89
1581397200000|2020-02-11 05:00:00|9563.2|9561.2|9562.8|9560.8|9563.8|9561.8|9561.6|9559.6|410
1581397500000|2020-02-11 05:05:00|9562.7|9560.7|9560.9|9558.9|9562.8|9560.8|9559.3|9557.3|238
1581397800000|2020-02-11 05:10:00|9561.1|9559.1|9561.2|9559.2|9562.1|9560.1|9560.3|9558.3|179
1581398100000|2020-02-11 05:15:00|9561.3|9559.3|9563.7|9561.7|9563.8|9561.8|9560.9|9558.9|181
1581398400000|2020-02-11 05:20:00|9563.6|9561.6|9563.4|9561.4|9564.3|9562.3|9562.8|9560.8|153
1581398700000|2020-02-11 05:25:00|9563.3|9561.3|9566.4|9564.4|9566.8|9564.8|9562.6|9560.6|241
1581399000000|2020-02-11 05:30:00|9566.3|9564.3|9569.4|9567.4|9570.3|9568.3|9566.3|9564.3|539
1581399300000|2020-02-11 05:35:00|9569.3|9567.3|9568.6|9566.6|9570.3|9568.3|9568.3|9566.3|175
1581399600000|2020-02-11 05:40:00|9568.7|9566.7|9565.9|9563.9|9569.2|9567.2|9564.6|9562.6|427
1581399900000|2020-02-11 05:45:00|9565.8|9563.8|9568.2|9566.2|9569.4|9567.4|9565.7|9563.7|185
1581400200000|2020-02-11 05:50:00|9568.3|9566.3|9568.9|9566.9|9569.6|9567.6|9567.1|9565.1|181
1581400500000|2020-02-11 05:55:00|9569.1|9567.1|9567.4|9565.4|9570.9|9568.9|9566.8|9564.8|307
1581400800000|2020-02-11 06:00:00|9567.3|9565.3|9568.1|9566.1|9570.3|9568.3|9567.2|9565.2|295
1581401100000|2020-02-11 06:05:00|9567.9|9565.9|9567.1|9565.1|9568.1|9566.1|9567.1|9565.1|218
1581401400000|2020-02-11 06:10:00|9566.9|9564.9|9564.4|9562.4|9567.8|9565.8|9564.4|9562.4|289
1581401700000|2020-02-11 06:15:00|9564.3|9562.3|9561.9|9559.9|9564.3|9562.3|9560.1|9558.1|676
1581402000000|2020-02-11 06:20:00|9562.1|9560.1|9562.3|9560.3|9565.4|9563.4|9562.1|9560.1|368
1581402300000|2020-02-11 06:25:00|9562.2|9560.2|9562.9|9560.9|9564.3|9562.3|9562.2|9560.2|295
1581402600000|2020-02-11 06:30:00|9562.8|9560.8|9564.1|9562.1|9566.3|9564.3|9562.8|9560.8|375
1581402900000|2020-02-11 06:35:00|9563.9|9561.9|9564.4|9562.4|9565.1|9563.1|9563.1|9561.1|391
1581403200000|2020-02-11 06:40:00|9564.3|9562.3|9561.9|9559.9|9564.8|9562.8|9560.9|9558.9|570
1581403500000|2020-02-11 06:45:00|9561.8|9559.8|9561.4|9559.4|9562.2|9560.2|9559.6|9557.6|371
1581403800000|2020-02-11 06:50:00|9561.6|9559.6|9563.1|9561.1|9563.9|9561.9|9561.6|9559.6|418
1581404100000|2020-02-11 06:55:00|9563.2|9561.2|9562.6|9560.6|9563.3|9561.3|9561.6|9559.6|231
1581404400000|2020-02-11 07:00:00|9561.7|9559.7|9558.2|9556.2|9562.1|9560.1|9556.7|9554.7|1479
1581404700000|2020-02-11 07:05:00|9558.1|9556.1|9559.3|9557.3|9559.7|9557.7|9555.9|9553.9|538
1581405000000|2020-02-11 07:10:00|9559.4|9557.4|9558.2|9556.2|9559.4|9557.4|9556.8|9554.8|319
1581405300000|2020-02-11 07:15:00|9558.3|9556.3|9553.4|9551.4|9558.3|9556.3|9552.1|9550.1|615
1581405600000|2020-02-11 07:20:00|9553.3|9551.3|9554.3|9552.3|9555.1|9553.1|9552.3|9550.3|573
1581405900000|2020-02-11 07:25:00|9554.2|9552.2|9554.9|9552.9|9556.8|9554.8|9553.8|9551.8|516
1581406200000|2020-02-11 07:30:00|9555.1|9553.1|9553.7|9551.7|9556.8|9554.8|9552.6|9550.6|605
1581406500000|2020-02-11 07:35:00|9553.4|9551.4|9547.8|9545.8|9553.8|9551.8|9546.6|9544.6|1039
1581406800000|2020-02-11 07:40:00|9547.7|9545.7|9549.9|9547.9|9551.1|9549.1|9547.6|9545.6|417
1581407100000|2020-02-11 07:45:00|9549.8|9547.8|9553.2|9551.2|9554.1|9552.1|9549.3|9547.3|457
1581407400000|2020-02-11 07:50:00|9553.3|9551.3|9554.8|9552.8|9557.3|9555.3|9552.7|9550.7|543
1581407700000|2020-02-11 07:55:00|9554.9|9552.9|9553.2|9551.2|9555.1|9553.1|9552.1|9550.1|425
1581408000000|2020-02-11 08:00:00|9552.8|9550.8|9552.2|9550.2|9557.1|9555.1|9550.2|9548.2|1516
1581408300000|2020-02-11 08:05:00|9551.8|9549.8|9555.2|9553.2|9556.9|9554.9|9546.9|9544.9|1537
1581408600000|2020-02-11 08:10:00|9555.3|9553.3|9551.4|9549.4|9557.8|9555.8|9550.8|9548.8|1649
1581408900000|2020-02-11 08:15:00|9551.6|9549.6|9552.7|9550.7|9557.1|9555.1|9550.8|9548.8|1048
1581409200000|2020-02-11 08:20:00|9552.8|9550.8|9554.8|9552.8|9558.2|9556.2|9551.8|9549.8|962
1581409500000|2020-02-11 08:25:00|9554.7|9552.7|9554.4|9552.4|9554.8|9552.8|9550.9|9548.9|882
1581409800000|2020-02-11 08:30:00|9554.3|9552.3|9558.3|9556.3|9558.3|9556.3|9552.7|9550.7|597
1581410100000|2020-02-11 08:35:00|9558.2|9556.2|9555.9|9553.9|9559.8|9557.8|9554.9|9552.9|621
1581410400000|2020-02-11 08:40:00|9556.1|9554.1|9552.1|9550.1|9557.3|9555.3|9550.8|9548.8|664
1581410700000|2020-02-11 08:45:00|9552.2|9550.2|9547.4|9545.4|9552.6|9550.6|9544.6|9542.6|1089
1581411000000|2020-02-11 08:50:00|9547.3|9545.3|9552.4|9550.4|9553.9|9551.9|9546.7|9544.7|804
1581411300000|2020-02-11 08:55:00|9552.3|9550.3|9550.7|9548.7|9552.6|9550.6|9549.6|9547.6|483
1581411600000|2020-02-11 09:00:00|9551.4|9549.4|9543.1|9541.1|9553.8|9551.8|9542.6|9540.6|1846
1581411900000|2020-02-11 09:05:00|9544.1|9542.1|9543.7|9541.7|9546.7|9544.7|9541.2|9539.2|1070
1581412200000|2020-02-11 09:10:00|9543.6|9541.6|9541.3|9539.3|9544.8|9542.8|9538.1|9536.1|807
1581412500000|2020-02-11 09:15:00|9541.1|9539.1|9541.7|9539.7|9545.9|9543.9|9540.6|9538.6|1093
1581412800000|2020-02-11 09:20:00|9541.6|9539.6|9546.2|9544.2|9546.8|9544.8|9540.7|9538.7|653
1581413100000|2020-02-11 09:25:00|9546.3|9544.3|9546.4|9544.4|9546.6|9544.6|9543.6|9541.6|543
1581413400000|2020-02-11 09:30:00|9546.6|9544.6|9544.4|9542.4|9551.8|9549.8|9541.9|9539.9|1193
1581413700000|2020-02-11 09:35:00|9544.3|9542.3|9545.2|9543.2|9547.7|9545.7|9542.9|9540.9|635
1581414000000|2020-02-11 09:40:00|9545.3|9543.3|9545.9|9543.9|9548.2|9546.2|9544.8|9542.8|468
1581414300000|2020-02-11 09:45:00|9545.8|9543.8|9546.2|9544.2|9547.2|9545.2|9542.8|9540.8|496
1581414600000|2020-02-11 09:50:00|9546.1|9544.1|9549.4|9547.4|9550.3|9548.3|9545.9|9543.9|527
1581414900000|2020-02-11 09:55:00|9549.3|9547.3|9550.9|9548.9|9550.9|9548.9|9548.2|9546.2|438
1581415200000|2020-02-11 10:00:00|9551.1|9549.1|9554.7|9552.7|9556.1|9554.1|9550.7|9548.7|1137
1581415500000|2020-02-11 10:05:00|9554.6|9552.6|9551.4|9549.4|9554.8|9552.8|9550.1|9548.1|530
1581415800000|2020-02-11 10:10:00|9551.6|9549.6|9555.6|9553.6|9555.7|9553.7|9551.3|9549.3|473
1581416100000|2020-02-11 10:15:00|9555.7|9553.7|9558.6|9556.6|9558.9|9556.9|9553.6|9551.6|553
1581416400000|2020-02-11 10:20:00|9558.2|9556.2|9556.2|9554.2|9558.3|9556.3|9555.8|9553.8|459
1581416700000|2020-02-11 10:25:00|9556.1|9554.1|9556.7|9554.7|9556.8|9554.8|9553.2|9551.2|420
1581417000000|2020-02-11 10:30:00|9556.8|9554.8|9557.4|9555.4|9557.8|9555.8|9556.3|9554.3|300
1581417300000|2020-02-11 10:35:00|9557.3|9555.3|9557.4|9555.4|9558.3|9556.3|9555.1|9553.1|292
1581417600000|2020-02-11 10:40:00|9557.6|9555.6|9557.8|9555.8|9559.6|9557.6|9557.1|9555.1|382
1581417900000|2020-02-11 10:45:00|9557.7|9555.7|9560.6|9558.6|9561.1|9559.1|9556.3|9554.3|628
1581418200000|2020-02-11 10:50:00|9560.7|9558.7|9559.6|9557.6|9562.3|9560.3|9557.8|9555.8|655
1581418500000|2020-02-11 10:55:00|9559.4|9557.4|9560.3|9558.3|9560.6|9558.6|9557.8|9555.8|394
1581418800000|2020-02-11 11:00:00|9560.2|9558.2|9558.1|9556.1|9561.1|9559.1|9557.8|9555.8|509
1581419100000|2020-02-11 11:05:00|9558.2|9556.2|9557.6|9555.6|9559.1|9557.1|9557.4|9555.4|357
1581419400000|2020-02-11 11:10:00|9557.3|9555.3|9561.7|9559.7|9564.3|9562.3|9556.6|9554.6|930
1581419700000|2020-02-11 11:15:00|9561.6|9559.6|9559.6|9557.6|9562.6|9560.6|9559.3|9557.3|414
1581420000000|2020-02-11 11:20:00|9559.3|9557.3|9555.6|9553.6|9560.8|9558.8|9554.8|9552.8|425
1581420300000|2020-02-11 11:25:00|9555.7|9553.7|9553.2|9551.2|9555.9|9553.9|9552.7|9550.7|517
1581420600000|2020-02-11 11:30:00|9553.3|9551.3|9552.8|9550.8|9553.3|9551.3|9550.3|9548.3|696
1581420900000|2020-02-11 11:35:00|9552.7|9550.7|9550.6|9548.6|9553.3|9551.3|9550.6|9548.6|320
1581421200000|2020-02-11 11:40:00|9550.4|9548.4|9548.9|9546.9|9551.7|9549.7|9548.6|9546.6|425
1581421500000|2020-02-11 11:45:00|9548.8|9546.8|9551.4|9549.4|9554.9|9552.9|9548.6|9546.6|879
1581421800000|2020-02-11 11:50:00|9551.6|9549.6|9552.8|9550.8|9554.1|9552.1|9551.6|9549.6|327
1581422100000|2020-02-11 11:55:00|9552.7|9550.7|9547.7|9545.7|9552.9|9550.9|9546.4|9544.4|852
1581422400000|2020-02-11 12:00:00|9548.1|9546.1|9550.3|9548.3|9551.3|9549.3|9547.7|9545.7|509
1581422700000|2020-02-11 12:05:00|9550.4|9548.4|9554.6|9552.6|9556.1|9554.1|9550.4|9548.4|664
1581423000000|2020-02-11 12:10:00|9554.7|9552.7|9557.1|9555.1|9557.2|9555.2|9554.3|9552.3|269
1581423300000|2020-02-11 12:15:00|9557.2|9555.2|9557.4|9555.4|9559.3|9557.3|9555.3|9553.3|675
1581423600000|2020-02-11 12:20:00|9557.6|9555.6|9562.6|9560.6|9563.1|9561.1|9557.4|9555.4|679
1581423900000|2020-02-11 12:25:00|9562.7|9560.7|9564.6|9562.6|9566.4|9564.4|9561.4|9559.4|809
1581424200000|2020-02-11 12:30:00|9564.4|9562.4|9563.6|9561.6|9565.9|9563.9|9562.6|9560.6|613
1581424500000|2020-02-11 12:35:00|9563.4|9561.4|9559.8|9557.8|9564.6|9562.6|9559.8|9557.8|626
1581424800000|2020-02-11 12:40:00|9559.4|9557.4|9560.3|9558.3|9561.8|9559.8|9558.6|9556.6|557
1581425100000|2020-02-11 12:45:00|9560.4|9558.4|9562.8|9560.8|9565.3|9563.3|9560.3|9558.3|686
1581425400000|2020-02-11 12:50:00|9562.7|9560.7|9564.8|9562.8|9565.8|9563.8|9562.7|9560.7|577
1581425700000|2020-02-11 12:55:00|9565.1|9563.1|9562.2|9560.2|9566.1|9564.1|9562.2|9560.2|684
1581426000000|2020-02-11 13:00:00|9562.3|9560.3|9562.3|9560.3|9564.3|9562.3|9560.1|9558.1|734
1581426300000|2020-02-11 13:05:00|9562.4|9560.4|9560.9|9558.9|9562.6|9560.6|9559.8|9557.8|611
1581426600000|2020-02-11 13:10:00|9560.8|9558.8|9561.1|9559.1|9561.3|9559.3|9558.3|9556.3|631
1581426900000|2020-02-11 13:15:00|9561.2|9559.2|9562.8|9560.8|9562.8|9560.8|9559.1|9557.1|702
1581427200000|2020-02-11 13:20:00|9562.9|9560.9|9559.2|9557.2|9562.9|9560.9|9558.8|9556.8|626
1581427500000|2020-02-11 13:25:00|9559.1|9557.1|9561.1|9559.1|9562.7|9560.7|9558.6|9556.6|594
1581427800000|2020-02-11 13:30:00|9561.3|9559.3|9556.3|9554.3|9567.3|9565.3|9553.6|9551.6|3192
1581428100000|2020-02-11 13:35:00|9556.4|9554.4|9552.4|9550.4|9557.2|9555.2|9551.8|9549.8|1400
1581428400000|2020-02-11 13:40:00|9552.6|9550.6|9558.6|9556.6|9559.7|9557.7|9552.6|9550.6|1161
1581428700000|2020-02-11 13:45:00|9558.8|9556.8|9563.1|9561.1|9564.9|9562.9|9557.6|9555.6|1266
1581429000000|2020-02-11 13:50:00|9563.2|9561.2|9567.8|9565.8|9568.4|9566.4|9563.1|9561.1|1215
1581429300000|2020-02-11 13:55:00|9567.7|9565.7|9568.4|9566.4|9568.4|9566.4|9565.8|9563.8|851
1581429600000|2020-02-11 14:00:00|9568.3|9566.3|9566.9|9564.9|9570.1|9568.1|9565.6|9563.6|1296
1581429900000|2020-02-11 14:05:00|9567.1|9565.1|9564.6|9562.6|9567.2|9565.2|9562.8|9560.8|949
1581430200000|2020-02-11 14:10:00|9564.7|9562.7|9567.3|9565.3|9567.3|9565.3|9564.7|9562.7|989
1581430500000|2020-02-11 14:15:00|9567.4|9565.4|9572.3|9570.3|9573.1|9571.1|9566.9|9564.9|2185
1581430800000|2020-02-11 14:20:00|9572.4|9570.4|9570.1|9568.1|9574.9|9572.9|9569.4|9567.4|1384
1581431100000|2020-02-11 14:25:00|9569.9|9567.9|9569.4|9567.4|9571.3|9569.3|9567.6|9565.6|1846
1581431400000|2020-02-11 14:30:00|9568.9|9567.9|9545.1|9544.1|9573.1|9572.1|9545.1|9544.1|20052
1581431700000|2020-02-11 14:35:00|9544.9|9543.9|9535.3|9534.3|9552.3|9551.3|9532.7|9531.7|16232
1581432000000|2020-02-11 14:40:00|9534.3|9533.3|9558.1|9557.1|9558.1|9557.1|9530.6|9529.6|14394
1581432300000|2020-02-11 14:45:00|9557.8|9556.8|9563.1|9562.1|9563.7|9562.7|9554.4|9553.4|8579
1581432600000|2020-02-11 14:50:00|9562.8|9561.8|9559.4|9558.4|9564.2|9563.2|9555.6|9554.6|7912
1581432900000|2020-02-11 14:55:00|9559.3|9558.3|9549.1|9548.1|9561.6|9560.6|9548.3|9547.3|7985
1581433200000|2020-02-11 15:00:00|9548.8|9547.8|9564.6|9563.6|9570.8|9569.8|9548.8|9547.8|10754
1581433500000|2020-02-11 15:05:00|9564.8|9563.8|9571.8|9570.8|9574.6|9573.6|9564.6|9563.6|6655
1581433800000|2020-02-11 15:10:00|9571.7|9570.7|9579.8|9578.8|9580.3|9579.3|9568.9|9567.9|7293
1581434100000|2020-02-11 15:15:00|9579.6|9578.6|9579.8|9578.8|9584.8|9583.8|9576.8|9575.8|8271
1581434400000|2020-02-11 15:20:00|9579.9|9578.9|9580.5|9579.5|9585.8|9584.8|9577.3|9576.3|7554
1581434700000|2020-02-11 15:25:00|9580.6|9579.6|9590.1|9589.1|9591.2|9590.2|9580.1|9579.1|6128
1581435000000|2020-02-11 15:30:00|9589.9|9588.9|9590.9|9589.9|9599.2|9598.2|9589.6|9588.6|8296
1581435300000|2020-02-11 15:35:00|9591.1|9590.1|9592.4|9591.4|9593.9|9592.9|9586.4|9585.4|5634
1581435600000|2020-02-11 15:40:00|9592.6|9591.6|9597.9|9596.9|9603|9602|9592.4|9591.4|6194
1581435900000|2020-02-11 15:45:00|9598.1|9597.1|9595.9|9594.9|9598.9|9597.9|9589|9588|4966
1581436200000|2020-02-11 15:50:00|9596|9595|9591.4|9590.4|9598.7|9597.7|9589.7|9588.7|5155
1581436500000|2020-02-11 15:55:00|9591.6|9590.6|9592.1|9591.1|9594.4|9593.4|9586.9|9585.9|3967
1581436800000|2020-02-11 16:00:00|9592.2|9591.2|9592.2|9591.2|9598.9|9597.9|9591.6|9590.6|4710
1581437100000|2020-02-11 16:05:00|9592.4|9591.4|9595.2|9594.2|9597.1|9596.1|9591.1|9590.1|4012
1581437400000|2020-02-11 16:10:00|9595.4|9594.4|9591.6|9590.6|9599.4|9598.4|9589.9|9588.9|5086
1581437700000|2020-02-11 16:15:00|9591.7|9590.7|9599.7|9598.7|9601.4|9600.4|9589.5|9588.5|4954
1581438000000|2020-02-11 16:20:00|9599.9|9598.9|9590.6|9589.6|9600.1|9599.1|9587.1|9586.1|4647
1581438300000|2020-02-11 16:25:00|9590.4|9589.4|9588.4|9587.4|9592.4|9591.4|9587.6|9586.6|3154
1581438600000|2020-02-11 16:30:00|9588.5|9587.5|9571.9|9570.9|9589.4|9588.4|9569.4|9568.4|9855
1581438900000|2020-02-11 16:35:00|9571.6|9570.6|9555.5|9554.5|9576|9575|9551.1|9550.1|11867
1581439200000|2020-02-11 16:40:00|9555.1|9554.1|9565.2|9564.2|9566.6|9565.6|9546.6|9545.6|10723
1581439500000|2020-02-11 16:45:00|9565.1|9564.1|9565.9|9564.9|9566.7|9565.7|9558.1|9557.1|5347
1581439800000|2020-02-11 16:50:00|9565.7|9564.7|9557.1|9556.1|9565.9|9564.9|9555.4|9554.4|5130
1581440100000|2020-02-11 16:55:00|9557.2|9556.2|9553.4|9552.4|9562.4|9561.4|9547.7|9546.7|6081
1581440400000|2020-02-11 17:00:00|9553.5|9552.5|9560|9559|9562.9|9561.9|9550.1|9549.1|5599
1581440700000|2020-02-11 17:05:00|9560.1|9559.1|9554.6|9553.6|9560.1|9559.1|9551.6|9550.6|4195
1581441000000|2020-02-11 17:10:00|9554.7|9553.7|9558.2|9557.2|9561.7|9560.7|9552.4|9551.4|3272
1581441300000|2020-02-11 17:15:00|9558.4|9557.4|9567.9|9566.9|9570.4|9569.4|9557.4|9556.4|5853
1581441600000|2020-02-11 17:20:00|9568.1|9567.1|9562.6|9561.6|9568.6|9567.6|9561.9|9560.9|3383
1581441900000|2020-02-11 17:25:00|9562.7|9561.7|9561.2|9560.2|9565.4|9564.4|9560.7|9559.7|2487
1581442200000|2020-02-11 17:30:00|9561.1|9560.1|9563.5|9562.5|9566.1|9565.1|9556.6|9555.6|3653
1581442500000|2020-02-11 17:35:00|9563.6|9562.6|9564.6|9563.6|9565.1|9564.1|9556.4|9555.4|3182
1581442800000|2020-02-11 17:40:00|9563.5|9562.5|9562.8|9561.8|9566.8|9565.8|9560.5|9559.5|3062
1581443100000|2020-02-11 17:45:00|9562.7|9561.7|9560.3|9559.3|9563|9562|9559.4|9558.4|2061
1581443400000|2020-02-11 17:50:00|9560.4|9559.4|9564.5|9563.5|9564.8|9563.8|9557.8|9556.8|2241
1581443700000|2020-02-11 17:55:00|9564.9|9563.9|9572.2|9571.2|9572.3|9571.3|9564|9563|3034
1581444000000|2020-02-11 18:00:00|9572|9571|9577.7|9576.7|9579.3|9578.3|9570.5|9569.5|3769
1581444300000|2020-02-11 18:05:00|9577.8|9576.8|9582.4|9581.4|9584.5|9583.5|9577.4|9576.4|4602
1581444600000|2020-02-11 18:10:00|9582.3|9581.3|9581.3|9580.3|9583.3|9582.3|9580.8|9579.8|1826
1581444900000|2020-02-11 18:15:00|9581.2|9580.2|9578.8|9577.8|9581.8|9580.8|9577.2|9576.2|1913
1581445200000|2020-02-11 18:20:00|9578.7|9577.7|9571.3|9570.3|9579.3|9578.3|9571.3|9570.3|2995
1581445500000|2020-02-11 18:25:00|9571.4|9570.4|9572.5|9571.5|9574.7|9573.7|9570|9569|2051
1581445800000|2020-02-11 18:30:00|9572.8|9571.8|9567.5|9566.5|9577.3|9576.3|9567.3|9566.3|2867
1581446100000|2020-02-11 18:35:00|9567.3|9566.3|9565.5|9564.5|9572.3|9571.3|9565.3|9564.3|2297
1581446400000|2020-02-11 18:40:00|9565.4|9564.4|9568|9567|9569.5|9568.5|9564.9|9563.9|1934
1581446700000|2020-02-11 18:45:00|9567.5|9566.5|9563.9|9562.9|9568.4|9567.4|9563.4|9562.4|1995
1581447000000|2020-02-11 18:50:00|9564|9563|9541|9540|9564|9563|9540.8|9539.8|5514
1581447300000|2020-02-11 18:55:00|9540.9|9539.9|9546|9545|9550.5|9549.5|9540.8|9539.8|6105
1581447600000|2020-02-11 19:00:00|9546.4|9545.4|9530.7|9529.7|9548.9|9547.9|9527.5|9526.5|8426
1581447900000|2020-02-11 19:05:00|9530.5|9529.5|9534|9533|9535|9534|9524|9523|6214
1581448200000|2020-02-11 19:10:00|9533.8|9532.8|9534.2|9533.2|9539.5|9538.5|9530.9|9529.9|4329
1581448500000|2020-02-11 19:15:00|9534|9533|9531.3|9530.3|9541.8|9540.8|9529.8|9528.8|4487
1581448800000|2020-02-11 19:20:00|9530.9|9529.9|9520.5|9519.5|9535|9534|9516.9|9515.9|7079
1581449100000|2020-02-11 19:25:00|9520.4|9519.4|9528|9527|9528.3|9527.3|9519.2|9518.2|5297
1581449400000|2020-02-11 19:30:00|9528.3|9527.3|9533.3|9532.3|9535.4|9534.4|9524.5|9523.5|5143
1581449700000|2020-02-11 19:35:00|9533.4|9532.4|9536.5|9535.5|9537.4|9536.4|9532.3|9531.3|3491
1581450000000|2020-02-11 19:40:00|9536.8|9535.8|9540.7|9539.7|9541.9|9540.9|9530.3|9529.3|4404
1581450300000|2020-02-11 19:45:00|9540.8|9539.8|9540.3|9539.3|9540.8|9539.8|9534.3|9533.3|3434
1581450600000|2020-02-11 19:50:00|9540.2|9539.2|9536.2|9535.2|9542.9|9541.9|9534.9|9533.9|2881
1581450900000|2020-02-11 19:55:00|9536.3|9535.3|9527.5|9526.5|9537.8|9536.8|9524|9523|3966
1581451200000|2020-02-11 20:00:00|9527.8|9526.8|9515.4|9514.4|9536.3|9535.3|9515.4|9514.4|7124
1581451500000|2020-02-11 20:05:00|9515.3|9514.3|9510.4|9509.4|9527|9526|9508.5|9507.5|8746
1581451800000|2020-02-11 20:10:00|9510.8|9509.8|9504|9503|9513.7|9512.7|9503.3|9502.3|6828
1581452100000|2020-02-11 20:15:00|9504.3|9503.3|9495.5|9494.5|9509.3|9508.3|9494|9493|9853
1581452400000|2020-02-11 20:20:00|9495.2|9494.2|9513.7|9512.7|9514.2|9513.2|9494.4|9493.4|7852
1581452700000|2020-02-11 20:25:00|9513.8|9512.8|9513.7|9512.7|9515.2|9514.2|9509.2|9508.2|4372
1581453000000|2020-02-11 20:30:00|9514.4|9513.4|9507.4|9506.4|9518.7|9517.7|9505.2|9504.2|7064
1581453300000|2020-02-11 20:35:00|9507.9|9506.9|9516.9|9515.9|9518.5|9517.5|9506.7|9505.7|3995
1581453600000|2020-02-11 20:40:00|9517|9516|9524.7|9523.7|9528.3|9527.3|9515.4|9514.4|5558
1581453900000|2020-02-11 20:45:00|9524.9|9523.9|9511.2|9510.2|9526.5|9525.5|9511|9510|5583
1581454200000|2020-02-11 20:50:00|9511.4|9510.4|9526.5|9525.5|9528.5|9527.5|9506.9|9505.9|7068
1581454500000|2020-02-11 20:55:00|9526.4|9525.4|9517.9|9516.9|9529.2|9528.2|9509.5|9508.5|9110
1581454800000|2020-02-11 21:00:00|9518.4|9516.4|9520.2|9518.2|9522.5|9520.5|9517.7|9515.7|3230
1581455100000|2020-02-11 21:05:00|9519.9|9517.9|9516.9|9514.9|9520.7|9518.7|9515.8|9513.8|1004
1581455400000|2020-02-11 21:10:00|9517|9515|9521.1|9516.1|9521.2|9518.9|9516.2|9514.2|1287
1581455700000|2020-02-11 21:15:00|9521|9516|9520.6|9515.6|9521.3|9516.3|9520.3|9515.3|1
1581456000000|2020-02-11 21:20:00|9520.7|9515.7|9522.6|9517.6|9522.6|9517.6|9520.5|9515.5|0
1581456300000|2020-02-11 21:25:00|9522.4|9517.4|9523.4|9518.4|9523.5|9518.5|9521.9|9516.9|0
1581456600000|2020-02-11 21:30:00|9519|9517|9524.5|9522.5|9525|9523|9517.8|9515.8|409
1581456900000|2020-02-11 21:35:00|9524.3|9522.3|9526|9524|9527|9525|9522.5|9520.5|289
1581457200000|2020-02-11 21:40:00|9525.3|9523.3|9522.5|9520.5|9525.5|9523.5|9521.8|9519.8|246
1581457500000|2020-02-11 21:45:00|9522.8|9520.8|9523|9521|9523|9521|9521.3|9519.3|171
1581457800000|2020-02-11 21:50:00|9522.5|9520.5|9524.3|9522.3|9524.8|9522.8|9522.3|9520.3|167
1581458100000|2020-02-11 21:55:00|9524|9522|9526.7|9521.7|9527|9524|9524|9521.7|190
1581458400000|2020-02-11 22:00:00|9526.4|9521.4|9525.7|9520.7|9526.4|9521.4|9525|9520|0
1581458700000|2020-02-11 22:05:00|9525.6|9520.6|9525.8|9520.8|9525.9|9520.9|9525.4|9520.4|0
1581459000000|2020-02-11 22:10:00|9525.6|9520.6|9525.8|9520.8|9526.3|9521.3|9525.5|9520.5|0
1581459300000|2020-02-11 22:15:00|9525.9|9520.9|9526.2|9521.2|9526.7|9521.7|9525.9|9520.9|0
1581459600000|2020-02-11 22:20:00|9526.3|9521.3|9526.4|9521.4|9526.4|9521.4|9525.9|9520.9|0
1581459900000|2020-02-11 22:25:00|9526.7|9521.7|9526.5|9521.5|9527.2|9522.2|9526.4|9521.4|0
1581460200000|2020-02-11 22:30:00|9526.8|9521.8|9527|9522|9527|9522|9526.5|9521.5|0
1581460500000|2020-02-11 22:35:00|9527.4|9522.4|9527.5|9522.5|9527.5|9522.5|9527.2|9522.2|0
1581460800000|2020-02-11 22:40:00|9527.6|9522.6|9526.5|9521.5|9527.6|9522.6|9526.5|9521.5|0
1581461100000|2020-02-11 22:45:00|9526.6|9521.6|9526.8|9521.8|9526.8|9521.8|9526.4|9521.4|0
1581461400000|2020-02-11 22:50:00|9526.9|9521.9|9527.1|9522.1|9527.1|9522.1|9526.8|9521.8|0
1581461700000|2020-02-11 22:55:00|9527.2|9522.2|9528.2|9523.2|9528.6|9523.6|9527.2|9522.2|0
1581462000000|2020-02-11 23:00:00|9529|9527|9532.7|9530.7|9533.4|9531.4|9526|9524|996
1581462300000|2020-02-11 23:05:00|9533|9531|9534.2|9532.2|9536.3|9534.3|9533|9531|590
1581462600000|2020-02-11 23:10:00|9534|9532|9535.9|9533.9|9536.2|9534.2|9531.2|9529.2|320
1581462900000|2020-02-11 23:15:00|9536|9534|9535.9|9533.9|9536|9534|9534.5|9532.5|209
1581463200000|2020-02-11 23:20:00|9535.8|9533.8|9534.8|9532.8|9536.4|9534.4|9534.3|9532.3|249
1581463500000|2020-02-11 23:25:00|9534.5|9532.5|9535|9533|9535|9533|9533.7|9531.7|158
1581463800000|2020-02-11 23:30:00|9535.2|9533.2|9534.3|9532.3|9535.2|9533.2|9533|9531|173
1581464100000|2020-02-11 23:35:00|9534.4|9532.4|9538.8|9536.8|9539.9|9537.9|9534.4|9532.4|400
1581464400000|2020-02-11 23:40:00|9538.9|9536.9|9537.9|9535.9|9539.7|9537.7|9537.8|9535.8|290
1581464700000|2020-02-11 23:45:00|9538.2|9536.2|9535.3|9533.3|9538.2|9536.2|9530|9528|721
1581465000000|2020-02-11 23:50:00|9535.4|9533.4|9533.8|9531.8|9535.7|9533.7|9533.3|9531.3|208
1581465300000|2020-02-11 23:55:00|9533.9|9531.9|9533.9|9531.9|9535.2|9533.2|9533.8|9531.8|112
1581465600000|2020-02-12 00:00:00|9534|9532|9527.3|9525.3|9540.3|9538.3|9526.8|9524.8|1109
1581465900000|2020-02-12 00:05:00|9527.4|9525.4|9531.3|9529.3|9532.3|9530.3|9523|9521|1280
1581466200000|2020-02-12 00:10:00|9531.2|9529.2|9531.5|9529.5|9532.3|9530.3|9527|9525|554
1581466500000|2020-02-12 00:15:00|9531.7|9529.7|9529.5|9527.5|9532.9|9530.9|9528.2|9526.2|598
1581466800000|2020-02-12 00:20:00|9529.8|9527.8|9526.7|9524.7|9530.8|9528.8|9526.5|9524.5|516
1581467100000|2020-02-12 00:25:00|9526.5|9524.5|9528.3|9526.3|9532|9530|9525.8|9523.8|599
1581467400000|2020-02-12 00:30:00|9528.2|9526.2|9524.8|9522.8|9528.2|9526.2|9523.8|9521.8|533
1581467700000|2020-02-12 00:35:00|9524.7|9522.7|9524|9522|9527.8|9525.8|9523.9|9521.9|597
1581468000000|2020-02-12 00:40:00|9523.9|9521.9|9525.5|9523.5|9525.9|9523.9|9523.8|9521.8|283
1581468300000|2020-02-12 00:45:00|9525.7|9523.7|9517.7|9515.7|9526.4|9524.4|9517|9515|1144
1581468600000|2020-02-12 00:50:00|9517.5|9515.5|9522|9520|9524.7|9522.7|9517.5|9515.5|901
1581468900000|2020-02-12 00:55:00|9521.9|9519.9|9527.5|9525.5|9527.5|9525.5|9521.7|9519.7|606
1581469200000|2020-02-12 01:00:00|9527.3|9525.3|9532.9|9530.9|9535.8|9533.8|9526.5|9524.5|1676
1581469500000|2020-02-12 01:05:00|9533|9531|9533.3|9531.3|9535.7|9533.7|9532.3|9530.3|811
1581469800000|2020-02-12 01:10:00|9530.4|9528.4|9536.3|9534.3|9537|9535|9530.4|9528.4|723
1581470100000|2020-02-12 01:15:00|9536.2|9534.2|9534.4|9532.4|9536.2|9534.2|9531.5|9529.5|759
1581470400000|2020-02-12 01:20:00|9534.5|9532.5|9534|9532|9536.2|9534.2|9532.2|9530.2|474
1581470700000|2020-02-12 01:25:00|9533.9|9531.9|9527.8|9525.8|9535.2|9533.2|9526.4|9524.4|765
1581471000000|2020-02-12 01:30:00|9527.7|9525.7|9524.3|9522.3|9530.9|9528.9|9523.9|9521.9|1399
1581471300000|2020-02-12 01:35:00|9524.2|9522.2|9526.2|9524.2|9527.4|9525.4|9521.9|9519.9|680
1581471600000|2020-02-12 01:40:00|9526.3|9524.3|9531|9529|9534.7|9532.7|9525.5|9523.5|849
1581471900000|2020-02-12 01:45:00|9531.2|9529.2|9531.3|9529.3|9534.2|9532.2|9530.2|9528.2|480
1581472200000|2020-02-12 01:50:00|9531.2|9529.2|9527.7|9525.7|9532|9530|9525.8|9523.8|577
1581472500000|2020-02-12 01:55:00|9527.5|9525.5|9530.7|9528.7|9531.8|9529.8|9526.4|9524.4|354
1581472800000|2020-02-12 02:00:00|9530.8|9528.8|9532.8|9530.8|9533.9|9531.9|9529|9527|395
1581473100000|2020-02-12 02:05:00|9532.7|9530.7|9528.4|9526.4|9533.2|9531.2|9528.4|9526.4|290
1581473400000|2020-02-12 02:10:00|9528.2|9526.2|9528|9526|9529.4|9527.4|9526.9|9524.9|444
1581473700000|2020-02-12 02:15:00|9528.2|9526.2|9529.5|9527.5|9531.7|9529.7|9528|9526|332
1581474000000|2020-02-12 02:20:00|9529.7|9527.7|9531.3|9529.3|9532.4|9530.4|9527.9|9525.9|282
1581474300000|2020-02-12 02:25:00|9531.4|9529.4|9532.4|9530.4|9533|9531|9530.9|9528.9|288
1581474600000|2020-02-12 02:30:00|9532.5|9530.5|9533.4|9531.4|9534.8|9532.8|9532|9530|439
1581474900000|2020-02-12 02:35:00|9533.3|9531.3|9534.2|9532.2|9534.7|9532.7|9532.9|9530.9|328
1581475200000|2020-02-12 02:40:00|9534|9532|9531.5|9529.5|9535.2|9533.2|9530.5|9528.5|521
1581475500000|2020-02-12 02:45:00|9531.8|9529.8|9532.3|9530.3|9534.4|9532.4|9531.7|9529.7|349
1581475800000|2020-02-12 02:50:00|9532.4|9530.4|9529.7|9527.7|9532.9|9530.9|9527.9|9525.9|623
1581476100000|2020-02-12 02:55:00|9529.5|9527.5|9531.2|9529.2|9531.7|9529.7|9529.2|9527.2|465
1581476400000|2020-02-12 03:00:00|9531.4|9529.4|9532|9530|9533.4|9531.4|9530.8|9528.8|243
1581476700000|2020-02-12 03:05:00|9532.2|9530.2|9533.9|9531.9|9533.9|9531.9|9531.7|9529.7|104
1581477000000|2020-02-12 03:10:00|9534|9532|9533.4|9531.4|9535.5|9533.5|9532.2|9530.2|237
1581477300000|2020-02-12 03:15:00|9533.5|9531.5|9534.4|9532.4|9534.7|9532.7|9532.5|9530.5|167
1581477600000|2020-02-12 03:20:00|9534.7|9532.7|9535.9|9533.9|9536.4|9534.4|9533.8|9531.8|368
1581477900000|2020-02-12 03:25:00|9535.7|9533.7|9538.7|9536.7|9538.9|9536.9|9535.2|9533.2|603
1581478200000|2020-02-12 03:30:00|9538.5|9536.5|9541.2|9539.2|9541.9|9539.9|9538.4|9536.4|659
1581478500000|2020-02-12 03:35:00|9541.3|9539.3|9541.7|9539.7|9542.7|9540.7|9540.9|9538.9|483
1581478800000|2020-02-12 03:40:00|9541.8|9539.8|9541.2|9539.2|9542.2|9540.2|9540.4|9538.4|218
1581479100000|2020-02-12 03:45:00|9541.3|9539.3|9543.3|9541.3|9543.4|9541.4|9541.2|9539.2|296
1581479400000|2020-02-12 03:50:00|9543.4|9541.4|9546.2|9544.2|9546.7|9544.7|9543.4|9541.4|509
1581479700000|2020-02-12 03:55:00|9545.9|9543.9|9543.5|9541.5|9546.4|9544.4|9543.2|9541.2|331
1581480000000|2020-02-12 04:00:00|9543.4|9541.4|9542.5|9540.5|9544|9542|9542.5|9540.5|237
1581480300000|2020-02-12 04:05:00|9542.4|9540.4|9542.8|9540.8|9543|9541|9541.9|9539.9|223
1581480600000|2020-02-12 04:10:00|9542.9|9540.9|9543|9541|9543.7|9541.7|9542.4|9540.4|152
1581480900000|2020-02-12 04:15:00|9543.2|9541.2|9543.5|9541.5|9543.5|9541.5|9542|9540|134
1581481200000|2020-02-12 04:20:00|9543.7|9541.7|9545.4|9543.4|9546.9|9544.9|9543.3|9541.3|270
1581481500000|2020-02-12 04:25:00|9545.2|9543.2|9546.2|9544.2|9546.5|9544.5|9544.3|9542.3|204
1581481800000|2020-02-12 04:30:00|9546.3|9544.3|9543.7|9541.7|9546.3|9544.3|9543.4|9541.4|160
1581482100000|2020-02-12 04:35:00|9543.8|9541.8|9544.3|9542.3|9544.8|9542.8|9543.4|9541.4|112
1581482400000|2020-02-12 04:40:00|9544.4|9542.4|9545.8|9543.8|9546.3|9544.3|9544.4|9542.4|131
1581482700000|2020-02-12 04:45:00|9545.9|9543.9|9550.3|9548.3|9550.7|9548.7|9545.5|9543.5|778
1581483000000|2020-02-12 04:50:00|9550.2|9548.2|9550.7|9548.7|9550.8|9548.8|9548.9|9546.9|257
1581483300000|2020-02-12 04:55:00|9550.8|9548.8|9550|9548|9550.8|9548.8|9549|9547|120
1581483600000|2020-02-12 05:00:00|9549.9|9547.9|9554.4|9552.4|9556.3|9554.3|9548.7|9546.7|922
1581483900000|2020-02-12 05:05:00|9554.5|9552.5|9554.5|9552.5|9557.2|9555.2|9554.3|9552.3|449
1581484200000|2020-02-12 05:10:00|9554.4|9552.4|9554|9552|9556.2|9554.2|9553.4|9551.4|282
1581484500000|2020-02-12 05:15:00|9554.2|9552.2|9552.9|9550.9|9554.9|9552.9|9551.4|9549.4|269
1581484800000|2020-02-12 05:20:00|9553|9551|9554.2|9552.2|9554.7|9552.7|9552.3|9550.3|151
1581485100000|2020-02-12 05:25:00|9554.3|9552.3|9551.8|9549.8|9555.2|9553.2|9551.8|9549.8|155
1581485400000|2020-02-12 05:30:00|9551.7|9549.7|9552.3|9550.3|9553.4|9551.4|9550.8|9548.8|282
1581485700000|2020-02-12 05:35:00|9552.4|9550.4|9554.5|9552.5|9554.5|9552.5|9550.9|9548.9|352
1581486000000|2020-02-12 05:40:00|9554.7|9552.7|9556.3|9554.3|9556.7|9554.7|9553.2|9551.2|380
1581486300000|2020-02-12 05:45:00|9556.2|9554.2|9553.2|9551.2|9556.3|9554.3|9553.2|9551.2|225
1581486600000|2020-02-12 05:50:00|9553|9551|9554.2|9552.2|9555.2|9553.2|9552.7|9550.7|190
1581486900000|2020-02-12 05:55:00|9554|9552|9555.8|9553.8|9557.5|9555.5|9553.4|9551.4|305
1581487200000|2020-02-12 06:00:00|9555.4|9553.4|9558.2|9556.2|9559|9557|9554.7|9552.7|566
1581487500000|2020-02-12 06:05:00|9558.3|9556.3|9560.4|9558.4|9560.5|9558.5|9557.5|9555.5|393
1581487800000|2020-02-12 06:10:00|9560|9558|9557.3|9555.3|9562.2|9560.2|9557.2|9555.2|380
1581488100000|2020-02-12 06:15:00|9557.4|9555.4|9558|9556|9558.2|9556.2|9555.5|9553.5|249
1581488400000|2020-02-12 06:20:00|9557.9|9555.9|9556.3|9554.3|9559.2|9557.2|9556.3|9554.3|268
1581488700000|2020-02-12 06:25:00|9556.4|9554.4|9553.5|9551.5|9557.5|9555.5|9552|9550|671
1581489000000|2020-02-12 06:30:00|9553.7|9551.7|9554.8|9552.8|9555.3|9553.3|9553|9551|325
1581489300000|2020-02-12 06:35:00|9554.7|9552.7|9553.8|9551.8|9555|9553|9553.2|9551.2|316
1581489600000|2020-02-12 06:40:00|9553.9|9551.9|9554.7|9552.7|9556|9554|9553.5|9551.5|400
1581489900000|2020-02-12 06:45:00|9554.5|9552.5|9555.7|9553.7|9555.9|9553.9|9554|9552|306
1581490200000|2020-02-12 06:50:00|9555.5|9553.5|9552.8|9550.8|9555.9|9553.9|9552.4|9550.4|429
1581490500000|2020-02-12 06:55:00|9552.9|9550.9|9554|9552|9554.3|9552.3|9551.2|9549.2|360
1581490800000|2020-02-12 07:00:00|9553.3|9551.3|9556.8|9554.8|9559.4|9557.4|9553.3|9551.3|838
1581491100000|2020-02-12 07:05:00|9556.7|9554.7|9553.3|9551.3|9556.8|9554.8|9552.5|9550.5|579
1581491400000|2020-02-12 07:10:00|9553.2|9551.2|9550.9|9548.9|9553.2|9551.2|9549.7|9547.7|617
1581491700000|2020-02-12 07:15:00|9550.8|9548.8|9554.8|9552.8|9555.7|9553.7|9549.9|9547.9|625
1581492000000|2020-02-12 07:20:00|9554.7|9552.7|9554.9|9552.9|9555.3|9553.3|9553.3|9551.3|215
1581492300000|2020-02-12 07:25:00|9554.8|9552.8|9555.2|9553.2|9555.8|9553.8|9553.4|9551.4|338
1581492600000|2020-02-12 07:30:00|9555|9553|9557.2|9555.2|9557.5|9555.5|9553.8|9551.8|357
1581492900000|2020-02-12 07:35:00|9557|9555|9556.7|9554.7|9558.2|9556.2|9555.4|9553.4|266
1581493200000|2020-02-12 07:40:00|9556.9|9554.9|9556|9554|9558.7|9556.7|9555.4|9553.4|243
1581493500000|2020-02-12 07:45:00|9555.9|9553.9|9552.3|9550.3|9556|9554|9552.2|9550.2|415
1581493800000|2020-02-12 07:50:00|9552.4|9550.4|9551.8|9549.8|9552.4|9550.4|9550|9548|554
1581494100000|2020-02-12 07:55:00|9551.7|9549.7|9551.5|9549.5|9552.5|9550.5|9549|9547|519
1581494400000|2020-02-12 08:00:00|9551.7|9549.7|9553.2|9551.2|9555|9553|9550|9548|897
1581494700000|2020-02-12 08:05:00|9553.3|9551.3|9548|9546|9553.8|9551.8|9546.9|9544.9|788
1581495000000|2020-02-12 08:10:00|9547.9|9545.9|9549.7|9547.7|9551|9549|9546.8|9544.8|639
1581495300000|2020-02-12 08:15:00|9549.8|9547.8|9550.8|9548.8|9553.4|9551.4|9549.4|9547.4|521
1581495600000|2020-02-12 08:20:00|9550.9|9548.9|9553.7|9551.7|9554.3|9552.3|9548.2|9546.2|583
1581495900000|2020-02-12 08:25:00|9553.8|9551.8|9566.4|9564.4|9566.7|9564.7|9553.4|9551.4|1974
1581496200000|2020-02-12 08:30:00|9566.5|9564.5|9571.2|9569.2|9577|9575|9565.3|9563.3|2736
1581496500000|2020-02-12 08:35:00|9571.3|9569.3|9563|9561|9571.7|9569.7|9562.5|9560.5|1296
1581496800000|2020-02-12 08:40:00|9562.9|9560.9|9565.5|9563.5|9568.2|9566.2|9562.4|9560.4|874
1581497100000|2020-02-12 08:45:00|9565.4|9563.4|9568|9566|9569.8|9567.8|9564.5|9562.5|973
1581497400000|2020-02-12 08:50:00|9568.2|9566.2|9567.3|9565.3|9568.7|9566.7|9563.9|9561.9|675
1581497700000|2020-02-12 08:55:00|9567.2|9565.2|9568.4|9566.4|9568.7|9566.7|9565.7|9563.7|453
1581498000000|2020-02-12 09:00:00|9568.2|9566.2|9567.5|9565.5|9570.7|9568.7|9565.7|9563.7|1100
1581498300000|2020-02-12 09:05:00|9567.4|9565.4|9565.3|9563.3|9567.4|9565.4|9564.4|9562.4|760
1581498600000|2020-02-12 09:10:00|9565.4|9563.4|9565|9563|9565.9|9563.9|9563.9|9561.9|390
1581498900000|2020-02-12 09:15:00|9564.9|9562.9|9564.9|9562.9|9565.7|9563.7|9562.7|9560.7|643
1581499200000|2020-02-12 09:20:00|9564.8|9562.8|9562.9|9560.9|9565.7|9563.7|9562.7|9560.7|347
1581499500000|2020-02-12 09:25:00|9563|9561|9563.8|9561.8|9564.7|9562.7|9562.8|9560.8|271
1581499800000|2020-02-12 09:30:00|9563.9|9561.9|9560.9|9558.9|9565.4|9563.4|9560.7|9558.7|523
1581500100000|2020-02-12 09:35:00|9560.8|9558.8|9566.3|9564.3|9566.4|9564.4|9560.8|9558.8|445
1581500400000|2020-02-12 09:40:00|9566.4|9564.4|9567.3|9565.3|9567.7|9565.7|9565.4|9563.4|377
1581500700000|2020-02-12 09:45:00|9567.4|9565.4|9566.7|9564.7|9567.9|9565.9|9564.4|9562.4|440
1581501000000|2020-02-12 09:50:00|9566.5|9564.5|9566|9564|9567.7|9565.7|9565.4|9563.4|235
1581501300000|2020-02-12 09:55:00|9565.9|9563.9|9564.5|9562.5|9567.4|9565.4|9564.4|9562.4|361
1581501600000|2020-02-12 10:00:00|9564.4|9562.4|9561.5|9559.5|9565.4|9563.4|9561.2|9559.2|511
1581501900000|2020-02-12 10:05:00|9561.7|9559.7|9564.9|9562.9|9565.9|9563.9|9561.4|9559.4|332
1581502200000|2020-02-12 10:10:00|9564.8|9562.8|9564.2|9562.2|9565.7|9563.7|9563.5|9561.5|204
1581502500000|2020-02-12 10:15:00|9564.4|9562.4|9565.7|9563.7|9565.7|9563.7|9563.4|9561.4|205
1581502800000|2020-02-12 10:20:00|9565.8|9563.8|9564.7|9562.7|9566|9564|9563.5|9561.5|246
1581503100000|2020-02-12 10:25:00|9564.5|9562.5|9564.8|9562.8|9565|9563|9560.9|9558.9|358
1581503400000|2020-02-12 10:30:00|9564.9|9562.9|9564.7|9562.7|9565.7|9563.7|9563.7|9561.7|227
1581503700000|2020-02-12 10:35:00|9564.5|9562.5|9561.7|9559.7|9564.7|9562.7|9560.5|9558.5|733
1581504000000|2020-02-12 10:40:00|9561.5|9559.5|9563.7|9561.7|9565|9563|9560.9|9558.9|486
1581504300000|2020-02-12 10:45:00|9563.8|9561.8|9566.3|9564.3|9566.7|9564.7|9563.4|9561.4|253
1581504600000|2020-02-12 10:50:00|9566.4|9564.4|9566.8|9564.8|9566.9|9564.9|9564.7|9562.7|203
1581504900000|2020-02-12 10:55:00|9566.7|9564.7|9568.9|9566.9|9569.4|9567.4|9566.7|9564.7|521
1581505200000|2020-02-12 11:00:00|9568.8|9566.8|9569.2|9567.2|9570.2|9568.2|9567.5|9565.5|355
1581505500000|2020-02-12 11:05:00|9569.3|9567.3|9569.5|9567.5|9570.9|9568.9|9569|9567|347
1581505800000|2020-02-12 11:10:00|9569.4|9567.4|9568.7|9566.7|9569.7|9567.7|9566.9|9564.9|285
1581506100000|2020-02-12 11:15:00|9568.8|9566.8|9569.3|9567.3|9570.9|9568.9|9568.4|9566.4|183
1581506400000|2020-02-12 11:20:00|9569.4|9567.4|9569.7|9567.7|9570.5|9568.5|9569.2|9567.2|143
1581506700000|2020-02-12 11:25:00|9569.8|9567.8|9572.7|9570.7|9573.9|9571.9|9569.2|9567.2|874
1581507000000|2020-02-12 11:30:00|9572.5|9570.5|9571.4|9569.4|9572.9|9570.9|9570.9|9568.9|315
1581507300000|2020-02-12 11:35:00|9571.2|9569.2|9573.2|9571.2|9573.8|9571.8|9570.8|9568.8|225
1581507600000|2020-02-12 11:40:00|9573.7|9571.7|9571.2|9569.2|9573.7|9571.7|9570.7|9568.7|289
1581507900000|2020-02-12 11:45:00|9571|9569|9570.2|9568.2|9571.2|9569.2|9569.4|9567.4|269
1581508200000|2020-02-12 11:50:00|9570.3|9568.3|9569.9|9567.9|9571.8|9569.8|9569.7|9567.7|311
1581508500000|2020-02-12 11:55:00|9570|9568|9570.9|9568.9|9570.9|9568.9|9569|9567|275
1581508800000|2020-02-12 12:00:00|9570.5|9568.5|9569.8|9567.8|9570.8|9568.8|9568.5|9566.5|496
1581509100000|2020-02-12 12:05:00|9569.9|9567.9|9565.2|9563.2|9570.9|9568.9|9564.7|9562.7|546
1581509400000|2020-02-12 12:10:00|9565.3|9563.3|9566.8|9564.8|9567.3|9565.3|9563.3|9561.3|521
1581509700000|2020-02-12 12:15:00|9566.9|9564.9|9568.4|9566.4|9569.3|9567.3|9566.9|9564.9|243
1581510000000|2020-02-12 12:20:00|9568.5|9566.5|9567.9|9565.9|9570|9568|9567.2|9565.2|595
1581510300000|2020-02-12 12:25:00|9567.8|9565.8|9568.4|9566.4|9568.9|9566.9|9566.9|9564.9|329
1581510600000|2020-02-12 12:30:00|9568.3|9566.3|9565.5|9563.5|9568.4|9566.4|9564.9|9562.9|302
1581510900000|2020-02-12 12:35:00|9565.7|9563.7|9564.3|9562.3|9566.5|9564.5|9564|9562|409
1581511200000|2020-02-12 12:40:00|9564.4|9562.4|9564.7|9562.7|9566.2|9564.2|9564|9562|433
1581511500000|2020-02-12 12:45:00|9564.9|9562.9|9556.7|9554.7|9565.5|9563.5|9555.4|9553.4|1398
1581511800000|2020-02-12 12:50:00|9556.8|9554.8|9558.7|9556.7|9560|9558|9556.7|9554.7|851
1581512100000|2020-02-12 12:55:00|9558.5|9556.5|9562|9560|9562.4|9560.4|9558.5|9556.5|471
1581512400000|2020-02-12 13:00:00|9562.2|9560.2|9561.2|9559.2|9562.7|9560.7|9560|9558|617
1581512700000|2020-02-12 13:05:00|9561.3|9559.3|9565.9|9563.9|9567.3|9565.3|9561.3|9559.3|871
1581513000000|2020-02-12 13:10:00|9565.8|9563.8|9569.2|9567.2|9570.3|9568.3|9565.2|9563.2|864
1581513300000|2020-02-12 13:15:00|9569|9567|9568.8|9566.8|9570|9568|9567.8|9565.8|567
1581513600000|2020-02-12 13:20:00|9568.7|9566.7|9568.7|9566.7|9569.7|9567.7|9566.7|9564.7|595
1581513900000|2020-02-12 13:25:00|9568.5|9566.5|9567.2|9565.2|9570.8|9568.8|9567.2|9565.2|607
1581514200000|2020-02-12 13:30:00|9567.3|9565.3|9569.3|9567.3|9570.2|9568.2|9565.2|9563.2|628
1581514500000|2020-02-12 13:35:00|9569.2|9567.2|9567.4|9565.4|9569.5|9567.5|9565.9|9563.9|584
1581514800000|2020-02-12 13:40:00|9567.5|9565.5|9569|9567|9570.2|9568.2|9566.5|9564.5|797
1581515100000|2020-02-12 13:45:00|9568.9|9566.9|9567.7|9565.7|9568.9|9566.9|9563.4|9561.4|1260
1581515400000|2020-02-12 13:50:00|9567.5|9565.5|9571.7|9569.7|9572.9|9570.9|9567.3|9565.3|1205
1581515700000|2020-02-12 13:55:00|9571.5|9569.5|9568.4|9566.4|9571.7|9569.7|9564.5|9562.5|1206
1581516000000|2020-02-12 14:00:00|9568.5|9566.5|9575|9573|9575.4|9573.4|9568|9566|1562
1581516300000|2020-02-12 14:05:00|9575.2|9573.2|9573.3|9571.3|9576.4|9574.4|9572.5|9570.5|1108
1581516600000|2020-02-12 14:10:00|9573.4|9571.4|9575.8|9573.8|9577.3|9575.3|9572.7|9570.7|1041
1581516900000|2020-02-12 14:15:00|9575.9|9573.9|9576.7|9574.7|9578.2|9576.2|9575.4|9573.4|1353
1581517200000|2020-02-12 14:20:00|9576.5|9574.5|9575.9|9573.9|9577.7|9575.7|9574.8|9572.8|1408
1581517500000|2020-02-12 14:25:00|9575.7|9573.7|9572.7|9570.7|9576.5|9574.5|9569.5|9567.5|3426
1581517800000|2020-02-12 14:30:00|9572.2|9571.2|9590.7|9589.7|9592.2|9591.2|9572.2|9571.2|17054
1581518100000|2020-02-12 14:35:00|9590.9|9589.9|9589.4|9588.4|9593.2|9592.2|9579.9|9578.9|11460
1581518400000|2020-02-12 14:40:00|9589.2|9588.2|9578.9|9577.9|9596.2|9595.2|9576.7|9575.7|13221
1581518700000|2020-02-12 14:45:00|9578.7|9577.7|9573.3|9572.3|9585.9|9584.9|9571.4|9570.4|9099
1581519000000|2020-02-12 14:50:00|9573.2|9572.2|9563.2|9562.2|9573.2|9572.2|9554.7|9553.7|11588
1581519300000|2020-02-12 14:55:00|9563|9562|9574.4|9573.4|9574.7|9573.7|9553.4|9552.4|10342
1581519600000|2020-02-12 15:00:00|9574.7|9573.7|9558.2|9557.2|9582.7|9581.7|9557.5|9556.5|11397
1581519900000|2020-02-12 15:05:00|9558.3|9557.3|9561.4|9560.4|9563.9|9562.9|9551.7|9550.7|11349
1581520200000|2020-02-12 15:10:00|9560.8|9559.8|9563|9562|9569.8|9568.8|9555.5|9554.5|7469
1581520500000|2020-02-12 15:15:00|9562.8|9561.8|9568.7|9567.7|9570|9569|9559.8|9558.8|5616
1581520800000|2020-02-12 15:20:00|9568.8|9567.8|9569.3|9568.3|9575.5|9574.5|9558.8|9557.8|9326
1581521100000|2020-02-12 15:25:00|9569.2|9568.2|9566.5|9565.5|9570.8|9569.8|9563|9562|4857
1581521400000|2020-02-12 15:30:00|9566|9565|9558.3|9557.3|9572|9571|9558|9557|6744
1581521700000|2020-02-12 15:35:00|9558.2|9557.2|9566.4|9565.4|9567|9566|9558.2|9557.2|4164
1581522000000|2020-02-12 15:40:00|9566.8|9565.8|9561.2|9560.2|9570.5|9569.5|9555.8|9554.8|6293
1581522300000|2020-02-12 15:45:00|9561.3|9560.3|9563.5|9562.5|9567.4|9566.4|9558.3|9557.3|5426
1581522600000|2020-02-12 15:50:00|9563.4|9562.4|9568.5|9567.5|9570.3|9569.3|9560.2|9559.2|5190
1581522900000|2020-02-12 15:55:00|9568.8|9567.8|9564.3|9563.3|9572|9571|9560.3|9559.3|4114
1581523200000|2020-02-12 16:00:00|9564.5|9563.5|9576.4|9575.4|9578|9577|9564|9563|5129
1581523500000|2020-02-12 16:05:00|9576.3|9575.3|9584.8|9583.8|9585|9584|9576.3|9575.3|5012
1581523800000|2020-02-12 16:10:00|9584.9|9583.9|9586|9585|9589.4|9588.4|9580.5|9579.5|6099
1581524100000|2020-02-12 16:15:00|9586.3|9585.3|9590.5|9589.5|9591.5|9590.5|9582.3|9581.3|6159
1581524400000|2020-02-12 16:20:00|9590.8|9589.8|9594.9|9593.9|9594.9|9593.9|9587|9586|5088
1581524700000|2020-02-12 16:25:00|9595|9594|9596.8|9595.8|9599.8|9598.8|9594.3|9593.3|6199
1581525000000|2020-02-12 16:30:00|9596.9|9595.9|9596.8|9595.8|9598.8|9597.8|9593.2|9592.2|4404
1581525300000|2020-02-12 16:35:00|9597|9596|9600.5|9599.5|9602.5|9601.5|9595|9594|4118
1581525600000|2020-02-12 16:40:00|9600.8|9599.8|9591|9590|9602.3|9601.3|9588.8|9587.8|5035
1581525900000|2020-02-12 16:45:00|9590.9|9589.9|9594.3|9593.3|9595.8|9594.8|9586.3|9585.3|3653
1581526200000|2020-02-12 16:50:00|9594.4|9593.4|9596.3|9595.3|9598.3|9597.3|9593.2|9592.2|2560
1581526500000|2020-02-12 16:55:00|9596.5|9595.5|9593.8|9592.8|9596.7|9595.7|9591.5|9590.5|3242
1581526800000|2020-02-12 17:00:00|9593.7|9592.7|9597|9596|9599|9598|9593.3|9592.3|2474
1581527100000|2020-02-12 17:05:00|9596.9|9595.9|9595.5|9594.5|9600.5|9599.5|9593.4|9592.4|2435
1581527400000|2020-02-12 17:10:00|9595.7|9594.7|9590.4|9589.4|9595.7|9594.7|9587.3|9586.3|2510
1581527700000|2020-02-12 17:15:00|9590.5|9589.5|9595.4|9594.4|9595.8|9594.8|9589.5|9588.5|2099
1581528000000|2020-02-12 17:20:00|9595.5|9594.5|9596.2|9595.2|9597.8|9596.8|9593.7|9592.7|2233
1581528300000|2020-02-12 17:25:00|9596|9595|9600.5|9599.5|9601.5|9600.5|9595.8|9594.8|2752
1581528600000|2020-02-12 17:30:00|9600.3|9599.3|9607.3|9606.3|9608.3|9607.3|9596.3|9595.3|5817
1581528900000|2020-02-12 17:35:00|9607.4|9606.4|9609|9608|9611.3|9610.3|9607|9606|4288
1581529200000|2020-02-12 17:40:00|9609.4|9608.4|9609.9|9608.9|9609.9|9608.9|9605.9|9604.9|2912
1581529500000|2020-02-12 17:45:00|9610.1|9609.1|9609|9608|9611.4|9610.4|9606.6|9605.6|2765
1581529800000|2020-02-12 17:50:00|9608.9|9607.9|9605.6|9604.6|9610.1|9609.1|9604.7|9603.7|2120
1581530100000|2020-02-12 17:55:00|9605.5|9604.5|9606.4|9605.4|9607.4|9606.4|9603.1|9602.1|2463
1581530400000|2020-02-12 18:00:00|9606.6|9605.6|9602.4|9601.4|9608.9|9607.9|9601.4|9600.4|2632
1581530700000|2020-02-12 18:05:00|9602.5|9601.5|9599.4|9598.4|9605.6|9604.6|9597|9596|3023
1581531000000|2020-02-12 18:10:00|9599.1|9598.1|9600.1|9599.1|9601.1|9600.1|9595.1|9594.1|2702
1581531300000|2020-02-12 18:15:00|9600.2|9599.2|9599.9|9598.9|9601.6|9600.6|9597.6|9596.6|1968
1581531600000|2020-02-12 18:20:00|9600|9599|9594|9593|9600.7|9599.7|9591.9|9590.9|2368
1581531900000|2020-02-12 18:25:00|9593.9|9592.9|9597.5|9596.5|9598.1|9597.1|9590.6|9589.6|2627
1581532200000|2020-02-12 18:30:00|9597.4|9596.4|9599.6|9598.6|9601.9|9600.9|9596.4|9595.4|2270
1581532500000|2020-02-12 18:35:00|9599.7|9598.7|9602.1|9601.1|9603.1|9602.1|9599.1|9598.1|1679
1581532800000|2020-02-12 18:40:00|9602.2|9601.2|9600.9|9599.9|9603.1|9602.1|9600.1|9599.1|1185
1581533100000|2020-02-12 18:45:00|9601|9600|9601.4|9600.4|9603.1|9602.1|9598.1|9597.1|1329
1581533400000|2020-02-12 18:50:00|9601.1|9600.1|9595.4|9594.4|9601.4|9600.4|9595.4|9594.4|1460
1581533700000|2020-02-12 18:55:00|9595.6|9594.6|9601.1|9600.1|9601.9|9600.9|9595.1|9594.1|1816
1581534000000|2020-02-12 19:00:00|9600.9|9599.9|9595.2|9594.2|9602.4|9601.4|9595.1|9594.1|2008
1581534300000|2020-02-12 19:05:00|9595.1|9594.1|9598.7|9597.7|9599.9|9598.9|9595.1|9594.1|1433
1581534600000|2020-02-12 19:10:00|9598.9|9597.9|9593.7|9592.7|9599.5|9598.5|9593.4|9592.4|1475
1581534900000|2020-02-12 19:15:00|9593.6|9592.6|9594.9|9593.9|9597|9596|9593.4|9592.4|1576
1581535200000|2020-02-12 19:20:00|9595|9594|9598.9|9597.9|9600.7|9599.7|9594.1|9593.1|1987
1581535500000|2020-02-12 19:25:00|9599|9598|9594.6|9593.6|9600.4|9599.4|9594.4|9593.4|1889
1581535800000|2020-02-12 19:30:00|9594.5|9593.5|9594.6|9593.6|9597.1|9596.1|9593.9|9592.9|1662
1581536100000|2020-02-12 19:35:00|9594.7|9593.7|9596.9|9595.9|9598.4|9597.4|9594.4|9593.4|1280
1581536400000|2020-02-12 19:40:00|9597|9596|9597.1|9596.1|9599.6|9598.6|9596.1|9595.1|1442
1581536700000|2020-02-12 19:45:00|9597.2|9596.2|9604.1|9603.1|9605|9604|9597.2|9596.2|3174
1581537000000|2020-02-12 19:50:00|9604.2|9603.2|9600.6|9599.6|9605.7|9604.7|9600.4|9599.4|2018
1581537300000|2020-02-12 19:55:00|9600.5|9599.5|9599.4|9598.4|9601.1|9600.1|9596.4|9595.4|2143
1581537600000|2020-02-12 20:00:00|9599.1|9598.1|9603.1|9602.1|9605.1|9604.1|9597.4|9596.4|3056
1581537900000|2020-02-12 20:05:00|9602.9|9601.9|9599.1|9598.1|9605|9604|9597.6|9596.6|1685
1581538200000|2020-02-12 20:10:00|9599.2|9598.2|9593.2|9592.2|9599.2|9598.2|9588.6|9587.6|3531
1581538500000|2020-02-12 20:15:00|9593.4|9592.4|9594.9|9593.9|9595.9|9594.9|9590.4|9589.4|2338
1581538800000|2020-02-12 20:20:00|9594.8|9593.8|9599.8|9598.8|9600|9599|9594.8|9593.8|1579
1581539100000|2020-02-12 20:25:00|9600|9599|9600.5|9599.5|9600.7|9599.7|9599|9598|1298
1581539400000|2020-02-12 20:30:00|9600.7|9599.7|9601.5|9600.5|9601.7|9600.7|9595|9594|2469
1581539700000|2020-02-12 20:35:00|9601.7|9600.7|9604.5|9603.5|9605.3|9604.3|9600.8|9599.8|2640
1581540000000|2020-02-12 20:40:00|9604.8|9603.8|9606.7|9605.7|9606.9|9605.9|9603.5|9602.5|2806
1581540300000|2020-02-12 20:45:00|9606.5|9605.5|9604.5|9603.5|9609.3|9608.3|9603.5|9602.5|3630
1581540600000|2020-02-12 20:50:00|9604.7|9603.7|9615|9614|9615.8|9614.8|9604.7|9603.7|7088
1581540900000|2020-02-12 20:55:00|9614.8|9613.8|9612.5|9611.5|9614.8|9613.8|9608.5|9607.5|9326
1581541200000|2020-02-12 21:00:00|9612.1|9610.1|9610.5|9608.5|9618.5|9616.5|9609.4|9607.4|5454
1581541500000|2020-02-12 21:05:00|9611.1|9609.1|9614.1|9612.1|9616.9|9614.9|9604.7|9602.7|2584
1581541800000|2020-02-12 21:10:00|9614.2|9612.2|9618.3|9613.3|9619.6|9617.6|9612.7|9610.7|1993
1581542100000|2020-02-12 21:15:00|9618.2|9613.2|9616.7|9611.7|9618.4|9613.4|9616.6|9611.6|0
1581542400000|2020-02-12 21:20:00|9616.6|9611.6|9617.4|9612.4|9617.6|9612.6|9616.2|9611.2|0
1581542700000|2020-02-12 21:25:00|9617.9|9612.9|9616.7|9611.7|9617.9|9612.9|9615.6|9610.6|0
1581543000000|2020-02-12 21:30:00|9614.7|9612.7|9612|9610|9615|9613|9612|9610|458
1581543300000|2020-02-12 21:35:00|9611.7|9609.7|9612.2|9610.2|9613|9611|9611.5|9609.5|219
1581543600000|2020-02-12 21:40:00|9612.5|9610.5|9613.2|9611.2|9614.2|9612.2|9612.2|9610.2|194
1581543900000|2020-02-12 21:45:00|9613.5|9611.5|9616|9614|9617.5|9615.5|9613|9611|436
1581544200000|2020-02-12 21:50:00|9615.5|9613.5|9617.2|9615.2|9618|9616|9614.5|9612.5|242
1581544500000|2020-02-12 21:55:00|9617.5|9615.5|9616.3|9611.3|9617.7|9615.7|9615|9611.3|365
1581544800000|2020-02-12 22:00:00|9616.5|9611.5|9614.1|9609.1|9616.8|9611.8|9614.1|9609.1|0
1581545100000|2020-02-12 22:05:00|9614|9609|9614.7|9609.7|9614.7|9609.7|9613.3|9608.3|0
1581545400000|2020-02-12 22:10:00|9614.4|9609.4|9612.8|9607.8|9614.4|9609.4|9612.8|9607.8|0
1581545700000|2020-02-12 22:15:00|9612.9|9607.9|9612.6|9607.6|9612.9|9607.9|9612.6|9607.6|0
1581546000000|2020-02-12 22:20:00|9613.3|9608.3|9612.6|9607.6|9613.3|9608.3|9612.2|9607.2|0
1581546300000|2020-02-12 22:25:00|9612.7|9607.7|9611.9|9606.9|9613.1|9608.1|9611.7|9606.7|0
1581546600000|2020-02-12 22:30:00|9611.6|9606.6|9613|9608|9613.2|9608.2|9611.3|9606.3|0
1581546900000|2020-02-12 22:35:00|9613.1|9608.1|9612.7|9607.7|9613.4|9608.4|9612.6|9607.6|0
1581547200000|2020-02-12 22:40:00|9612.8|9607.8|9612.7|9607.7|9612.8|9607.8|9612.6|9607.6|0
1581547500000|2020-02-12 22:45:00|9612.8|9607.8|9612.8|9607.8|9612.9|9607.9|9612.7|9607.7|0
1581547800000|2020-02-12 22:50:00|9612.9|9607.9|9612.7|9607.7|9613.1|9608.1|9612.4|9607.4|0
1581548100000|2020-02-12 22:55:00|9612.8|9607.8|9612.5|9607.5|9612.9|9607.9|9611.7|9606.7|0
1581548400000|2020-02-12 23:00:00|9613|9611|9612|9610|9613.9|9611.9|9607.9|9605.9|676
1581548700000|2020-02-12 23:05:00|9612.1|9610.1|9610.2|9608.2|9612.2|9610.2|9608.7|9606.7|300
1581549000000|2020-02-12 23:10:00|9610.4|9608.4|9611.5|9609.5|9611.7|9609.7|9610.1|9608.1|167
1581549300000|2020-02-12 23:15:00|9611.6|9609.6|9612.2|9610.2|9612.4|9610.4|9611.4|9609.4|162
1581549600000|2020-02-12 23:20:00|9612.4|9610.4|9611.2|9609.2|9612.4|9610.4|9610.9|9608.9|249
1581549900000|2020-02-12 23:25:00|9611|9609|9613.1|9611.1|9613.6|9611.6|9610.1|9608.1|277
1581550200000|2020-02-12 23:30:00|9613|9611|9614.6|9612.6|9615.1|9613.1|9612.2|9610.2|329
1581550500000|2020-02-12 23:35:00|9614.5|9612.5|9616|9614|9616.6|9614.6|9614.1|9612.1|242
1581550800000|2020-02-12 23:40:00|9616.1|9614.1|9616.5|9614.5|9617.1|9615.1|9615.4|9613.4|252
1581551100000|2020-02-12 23:45:00|9616.4|9614.4|9589.2|9587.2|9617.5|9615.5|9584.2|9582.2|3327
1581551400000|2020-02-12 23:50:00|9590.1|9588.1|9570|9568|9608.1|9606.1|9567.5|9565.5|4613
1581551700000|2020-02-12 23:55:00|9569.9|9567.9|9568|9566|9576.4|9574.4|9553.1|9551.1|3231
1581552000000|2020-02-13 00:00:00|9568.9|9566.9|9576.4|9574.4|9579.4|9577.4|9560.5|9558.5|2014
1581552300000|2020-02-13 00:05:00|9576.2|9574.2|9585.2|9583.2|9586.4|9584.4|9572.1|9570.1|2618
1581552600000|2020-02-13 00:10:00|9585.1|9583.1|9584.7|9582.7|9588|9586|9582.6|9580.6|2524
1581552900000|2020-02-13 00:15:00|9584.9|9582.9|9583|9581|9588|9586|9578|9576|1766
1581553200000|2020-02-13 00:20:00|9582.9|9580.9|9580.2|9578.2|9585.4|9583.4|9579.9|9577.9|1186
1581553500000|2020-02-13 00:25:00|9580.4|9578.4|9575.7|9573.7|9581.5|9579.5|9574.9|9572.9|1342
1581553800000|2020-02-13 00:30:00|9575.6|9573.6|9576|9574|9578.1|9576.1|9572.5|9570.5|1470
1581554100000|2020-02-13 00:35:00|9576.1|9574.1|9566.1|9564.1|9579|9577|9565.7|9563.7|1748
1581554400000|2020-02-13 00:40:00|9566.9|9564.9|9568.6|9566.6|9570.7|9568.7|9564.5|9562.5|1527
1581554700000|2020-02-13 00:45:00|9568.5|9566.5|9576.1|9574.1|9576.9|9574.9|9566.4|9564.4|1441
1581555000000|2020-02-13 00:50:00|9576.2|9574.2|9574.4|9572.4|9576.5|9574.5|9572.1|9570.1|1023
1581555300000|2020-02-13 00:55:00|9574.1|9572.1|9575|9573|9575.4|9573.4|9571|9569|996
1581555600000|2020-02-13 01:00:00|9574.9|9572.9|9582.4|9580.4|9583.4|9581.4|9572.5|9570.5|1819
1581555900000|2020-02-13 01:05:00|9582.5|9580.5|9582.2|9580.2|9585.2|9583.2|9577.9|9575.9|1176
1581556200000|2020-02-13 01:10:00|9582.4|9580.4|9580.6|9578.6|9584.4|9582.4|9579.4|9577.4|756
1581556500000|2020-02-13 01:15:00|9580.5|9578.5|9582.7|9580.7|9584.9|9582.9|9578.2|9576.2|1091
1581556800000|2020-02-13 01:20:00|9582.5|9580.5|9585.6|9583.6|9585.6|9583.6|9580.7|9578.7|763
1581557100000|2020-02-13 01:25:00|9585.7|9583.7|9585.9|9583.9|9590.5|9588.5|9585|9583|1483
1581557400000|2020-02-13 01:30:00|9586|9584|9582|9580|9588.4|9586.4|9578.2|9576.2|1361
1581557700000|2020-02-13 01:35:00|9582.1|9580.1|9582.1|9580.1|9586.2|9584.2|9579.9|9577.9|1144
1581558000000|2020-02-13 01:40:00|9582|9580|9586.2|9584.2|9586.4|9584.4|9579.2|9577.2|915
1581558300000|2020-02-13 01:45:00|9586.1|9584.1|9587.2|9585.2|9589.9|9587.9|9585.2|9583.2|1044
1581558600000|2020-02-13 01:50:00|9587.4|9585.4|9586.4|9584.4|9588.9|9586.9|9584|9582|725
1581558900000|2020-02-13 01:55:00|9586|9584|9582.2|9580.2|9586.7|9584.7|9580.7|9578.7|731
1581559200000|2020-02-13 02:00:00|9582|9580|9577.5|9575.5|9583.7|9581.7|9574.7|9572.7|1055
1581559500000|2020-02-13 02:05:00|9577.6|9575.6|9584.4|9582.4|9584.4|9582.4|9577.6|9575.6|681
1581559800000|2020-02-13 02:10:00|9584.2|9582.2|9582.2|9580.2|9584.7|9582.7|9580.2|9578.2|512
1581560100000|2020-02-13 02:15:00|9582|9580|9582.6|9580.6|9585.6|9583.6|9581.2|9579.2|433
1581560400000|2020-02-13 02:20:00|9582.5|9580.5|9582.6|9580.6|9584.5|9582.5|9581.6|9579.6|322
1581560700000|2020-02-13 02:25:00|9582.4|9580.4|9582.4|9580.4|9584.6|9582.6|9582|9580|234
1581561000000|2020-02-13 02:30:00|9582.5|9580.5|9584.7|9582.7|9586.2|9584.2|9579|9577|747
1581561300000|2020-02-13 02:35:00|9584.6|9582.6|9587.2|9585.2|9588.5|9586.5|9584.2|9582.2|537
1581561600000|2020-02-13 02:40:00|9587.4|9585.4|9585.9|9583.9|9588|9586|9584.4|9582.4|324
1581561900000|2020-02-13 02:45:00|9585.7|9583.7|9587.4|9585.4|9587.9|9585.9|9584.9|9582.9|338
1581562200000|2020-02-13 02:50:00|9587.5|9585.5|9586.9|9584.9|9588.1|9586.1|9585.9|9583.9|199
1581562500000|2020-02-13 02:55:00|9586.7|9584.7|9584.1|9582.1|9587.1|9585.1|9583.4|9581.4|281
1581562800000|2020-02-13 03:00:00|9584.2|9582.2|9585.9|9583.9|9586.2|9584.2|9582.5|9580.5|264
1581563100000|2020-02-13 03:05:00|9585.7|9583.7|9584.2|9582.2|9587.2|9585.2|9584|9582|323
1581563400000|2020-02-13 03:10:00|9584.1|9582.1|9585.4|9583.4|9585.5|9583.5|9582.7|9580.7|243
1581563700000|2020-02-13 03:15:00|9585.5|9583.5|9584.2|9582.2|9587.4|9585.4|9584|9582|193
1581564000000|2020-02-13 03:20:00|9584.1|9582.1|9583.5|9581.5|9584.7|9582.7|9583.1|9581.1|171
1581564300000|2020-02-13 03:25:00|9583.4|9581.4|9579.5|9577.5|9583.5|9581.5|9578.9|9576.9|672
1581564600000|2020-02-13 03:30:00|9579.4|9577.4|9583.6|9581.6|9583.9|9581.9|9579.4|9577.4|653
1581564900000|2020-02-13 03:35:00|9583.7|9581.7|9582.6|9580.6|9583.9|9581.9|9581.4|9579.4|147
1581565200000|2020-02-13 03:40:00|9582.7|9580.7|9581.6|9579.6|9583.9|9581.9|9581.6|9579.6|159
1581565500000|2020-02-13 03:45:00|9581.5|9579.5|9581.5|9579.5|9583|9581|9581.4|9579.4|183
1581565800000|2020-02-13 03:50:00|9581.6|9579.6|9581.5|9579.5|9582.2|9580.2|9581.4|9579.4|339
1581566100000|2020-02-13 03:55:00|9581.4|9579.4|9578.6|9576.6|9581.5|9579.5|9578.6|9576.6|321
1581566400000|2020-02-13 04:00:00|9578.7|9576.7|9580.6|9578.6|9581.4|9579.4|9577|9575|439
1581566700000|2020-02-13 04:05:00|9580.7|9578.7|9579.5|9577.5|9582|9580|9579.5|9577.5|189
1581567000000|2020-02-13 04:10:00|9579.4|9577.4|9582|9580|9582.9|9580.9|9579.2|9577.2|151
1581567300000|2020-02-13 04:15:00|9581.9|9579.9|9580.1|9578.1|9582.2|9580.2|9580|9578|130
1581567600000|2020-02-13 04:20:00|9580|9578|9578|9576|9581|9579|9577.6|9575.6|338
1581567900000|2020-02-13 04:25:00|9577.9|9575.9|9575|9573|9578|9576|9572.7|9570.7|660
1581568200000|2020-02-13 04:30:00|9574.9|9572.9|9575.1|9573.1|9575.4|9573.4|9572.4|9570.4|365
1581568500000|2020-02-13 04:35:00|9575|9573|9575.4|9573.4|9576|9574|9574.2|9572.2|224
1581568800000|2020-02-13 04:40:00|9575.2|9573.2|9571.7|9569.7|9576.5|9574.5|9571.5|9569.5|406
1581569100000|2020-02-13 04:45:00|9571.9|9569.9|9569.7|9567.7|9572.1|9570.1|9568|9566|834
1581569400000|2020-02-13 04:50:00|9569.9|9567.9|9571.1|9569.1|9571.2|9569.2|9569|9567|318
1581569700000|2020-02-13 04:55:00|9571.2|9569.2|9567.7|9565.7|9571.7|9569.7|9567.1|9565.1|457
1581570000000|2020-02-13 05:00:00|9567.9|9565.9|9571.6|9569.6|9571.6|9569.6|9566.2|9564.2|634
1581570300000|2020-02-13 05:05:00|9571.5|9569.5|9569.2|9567.2|9572.4|9570.4|9568|9566|545
1581570600000|2020-02-13 05:10:00|9569.1|9567.1|9571.5|9569.5|9572.7|9570.7|9568.4|9566.4|336
1581570900000|2020-02-13 05:15:00|9571.4|9569.4|9571.5|9569.5|9573|9571|9570.1|9568.1|352
1581571200000|2020-02-13 05:20:00|9571.6|9569.6|9571|9569|9572.5|9570.5|9570.4|9568.4|226
1581571500000|2020-02-13 05:25:00|9570.9|9568.9|9569.6|9567.6|9571.1|9569.1|9568.7|9566.7|330
1581571800000|2020-02-13 05:30:00|9569.5|9567.5|9568.6|9566.6|9571.5|9569.5|9566.9|9564.9|449
1581572100000|2020-02-13 05:35:00|9568.7|9566.7|9571.7|9569.7|9572.5|9570.5|9568.7|9566.7|317
1581572400000|2020-02-13 05:40:00|9571.6|9569.6|9571.9|9569.9|9572|9570|9570.7|9568.7|166
1581572700000|2020-02-13 05:45:00|9572|9570|9574.7|9572.7|9575.2|9573.2|9571|9569|431
1581573000000|2020-02-13 05:50:00|9575|9573|9575.9|9573.9|9577.4|9575.4|9573.9|9571.9|331
1581573300000|2020-02-13 05:55:00|9576|9574|9575.5|9573.5|9576.4|9574.4|9574.4|9572.4|269
1581573600000|2020-02-13 06:00:00|9575.4|9573.4|9576.4|9574.4|9577.2|9575.2|9574.9|9572.9|280
1581573900000|2020-02-13 06:05:00|9576.2|9574.2|9575.4|9573.4|9577.1|9575.1|9574.7|9572.7|239
1581574200000|2020-02-13 06:10:00|9575.2|9573.2|9567.7|9565.7|9576.1|9574.1|9567.7|9565.7|638
1581574500000|2020-02-13 06:15:00|9567.9|9565.9|9565.4|9563.4|9570.2|9568.2|9563.9|9561.9|614
1581574800000|2020-02-13 06:20:00|9565.2|9563.2|9568.6|9566.6|9569.1|9567.1|9564.9|9562.9|317
1581575100000|2020-02-13 06:25:00|9568.7|9566.7|9568.6|9566.6|9571.1|9569.1|9568|9566|420
1581575400000|2020-02-13 06:30:00|9568.9|9566.9|9566.6|9564.6|9569.7|9567.7|9565.9|9563.9|434
1581575700000|2020-02-13 06:35:00|9566.5|9564.5|9567.2|9565.2|9567.9|9565.9|9565.5|9563.5|264
1581576000000|2020-02-13 06:40:00|9567.4|9565.4|9567.2|9565.2|9568.1|9566.1|9566.4|9564.4|177
1581576300000|2020-02-13 06:45:00|9567.1|9565.1|9569.1|9567.1|9570.9|9568.9|9567.1|9565.1|361
1581576600000|2020-02-13 06:50:00|9569|9567|9570.7|9568.7|9572.2|9570.2|9568.4|9566.4|356
1581576900000|2020-02-13 06:55:00|9570.6|9568.6|9567.6|9565.6|9570.6|9568.6|9566.2|9564.2|305
1581577200000|2020-02-13 07:00:00|9567.7|9565.7|9561.6|9559.6|9569.1|9567.1|9561.4|9559.4|952
1581577500000|2020-02-13 07:05:00|9561.5|9559.5|9566.9|9564.9|9567.6|9565.6|9561.4|9559.4|691
1581577800000|2020-02-13 07:10:00|9566.7|9564.7|9563.4|9561.4|9567.5|9565.5|9562.9|9560.9|398
1581578100000|2020-02-13 07:15:00|9563.6|9561.6|9561.7|9559.7|9563.6|9561.6|9558.6|9556.6|714
1581578400000|2020-02-13 07:20:00|9561.9|9559.9|9559.9|9557.9|9562|9560|9559.2|9557.2|532
1581578700000|2020-02-13 07:25:00|9560|9558|9565|9563|9565.4|9563.4|9559.9|9557.9|551
1581579000000|2020-02-13 07:30:00|9564.9|9562.9|9565.9|9563.9|9566.4|9564.4|9563.9|9561.9|556
1581579300000|2020-02-13 07:35:00|9565.7|9563.7|9565.5|9563.5|9566.2|9564.2|9564.6|9562.6|204
1581579600000|2020-02-13 07:40:00|9565.4|9563.4|9562.5|9560.5|9566|9564|9562.2|9560.2|479
1581579900000|2020-02-13 07:45:00|9562.4|9560.4|9562.4|9560.4|9563.7|9561.7|9560.1|9558.1|471
1581580200000|2020-02-13 07:50:00|9562.2|9560.2|9558|9556|9562.6|9560.6|9557.4|9555.4|714
1581580500000|2020-02-13 07:55:00|9557.9|9555.9|9556.5|9554.5|9559.9|9557.9|9553.5|9551.5|848
1581580800000|2020-02-13 08:00:00|9556.6|9554.6|9555.7|9553.7|9560.9|9558.9|9554.2|9552.2|1407
1581581100000|2020-02-13 08:05:00|9555.6|9553.6|9558.4|9556.4|9561|9559|9555.2|9553.2|791
1581581400000|2020-02-13 08:10:00|9558.2|9556.2|9555.1|9553.1|9559.4|9557.4|9553.9|9551.9|682
1581581700000|2020-02-13 08:15:00|9555|9553|9560|9558|9560.4|9558.4|9554.4|9552.4|848
1581582000000|2020-02-13 08:20:00|9559.9|9557.9|9565.4|9563.4|9567.5|9565.5|9558.4|9556.4|1394
1581582300000|2020-02-13 08:25:00|9565.6|9563.6|9562.4|9560.4|9567.4|9565.4|9561.7|9559.7|797
1581582600000|2020-02-13 08:30:00|9562.5|9560.5|9563|9561|9566.4|9564.4|9560.4|9558.4|846
1581582900000|2020-02-13 08:35:00|9562.6|9560.6|9559.4|9557.4|9564.9|9562.9|9559.2|9557.2|814
1581583200000|2020-02-13 08:40:00|9559.6|9557.6|9559.7|9557.7|9560.9|9558.9|9557.9|9555.9|567
1581583500000|2020-02-13 08:45:00|9559.6|9557.6|9560.4|9558.4|9563.2|9561.2|9558.6|9556.6|500
1581583800000|2020-02-13 08:50:00|9561|9559|9559.9|9557.9|9562|9560|9558.7|9556.7|429
1581584100000|2020-02-13 08:55:00|9560|9558|9559.7|9557.7|9561.1|9559.1|9558.1|9556.1|503
1581584400000|2020-02-13 09:00:00|9559.6|9557.6|9555.2|9553.2|9559.6|9557.6|9554.9|9552.9|767
1581584700000|2020-02-13 09:05:00|9555.1|9553.1|9549.4|9547.4|9556.5|9554.5|9549.1|9547.1|1574
1581585000000|2020-02-13 09:10:00|9549.2|9547.2|9554.7|9552.7|9556.7|9554.7|9548.9|9546.9|916
1581585300000|2020-02-13 09:15:00|9554.6|9552.6|9551.2|9549.2|9556.4|9554.4|9548|9546|950
1581585600000|2020-02-13 09:20:00|9551.4|9549.4|9549|9547|9554.9|9552.9|9549|9547|604
1581585900000|2020-02-13 09:25:00|9548.9|9546.9|9539.9|9537.9|9549.2|9547.2|9539.7|9537.7|1646
1581586200000|2020-02-13 09:30:00|9540|9538|9542|9540|9544.6|9542.6|9540|9538|892
1581586500000|2020-02-13 09:35:00|9542.1|9540.1|9542.9|9540.9|9543.9|9541.9|9541.6|9539.6|516
1581586800000|2020-02-13 09:40:00|9543.1|9541.1|9544.7|9542.7|9544.9|9542.9|9539.6|9537.6|522
1581587100000|2020-02-13 09:45:00|9545.1|9543.1|9541.6|9539.6|9545.9|9543.9|9540.6|9538.6|768
1581587400000|2020-02-13 09:50:00|9541.7|9539.7|9531.9|9529.9|9542.2|9540.2|9525.7|9523.7|2878
1581587700000|2020-02-13 09:55:00|9531.5|9529.5|9533.4|9531.4|9535|9533|9531.5|9529.5|1088
1581588000000|2020-02-13 10:00:00|9532.7|9530.7|9528.5|9526.5|9533.4|9531.4|9525.6|9523.6|2312
1581588300000|2020-02-13 10:05:00|9528.4|9526.4|9515.1|9513.1|9529.1|9527.1|9513.4|9511.4|3523
1581588600000|2020-02-13 10:10:00|9515|9513|9518|9516|9518.9|9516.9|9503|9501|3973
1581588900000|2020-02-13 10:15:00|9517.9|9515.9|9523.7|9521.7|9523.9|9521.9|9517|9515|1980
1581589200000|2020-02-13 10:20:00|9523.9|9521.9|9529.4|9527.4|9530.1|9528.1|9522.2|9520.2|1550
1581589500000|2020-02-13 10:25:00|9529.9|9527.9|9534.7|9532.7|9540.7|9538.7|9528.6|9526.6|2622
1581589800000|2020-02-13 10:30:00|9534.6|9532.6|9534.7|9532.7|9537.9|9535.9|9530.9|9528.9|1324
1581590100000|2020-02-13 10:35:00|9534.6|9532.6|9533.1|9531.1|9535.5|9533.5|9530.7|9528.7|877
1581590400000|2020-02-13 10:40:00|9533.4|9531.4|9531.6|9529.6|9534.5|9532.5|9528.7|9526.7|800
1581590700000|2020-02-13 10:45:00|9531.5|9529.5|9532.4|9530.4|9536.4|9534.4|9525.6|9523.6|1438
1581591000000|2020-02-13 10:50:00|9532.5|9530.5|9534.5|9532.5|9538.4|9536.4|9531.6|9529.6|1008
1581591300000|2020-02-13 10:55:00|9534.6|9532.6|9532.5|9530.5|9535.7|9533.7|9531.9|9529.9|610
1581591600000|2020-02-13 11:00:00|9532.4|9530.4|9529.9|9527.9|9534.2|9532.2|9524.4|9522.4|1813
1581591900000|2020-02-13 11:05:00|9529.6|9527.6|9527|9525|9530.5|9528.5|9520|9518|1521
1581592200000|2020-02-13 11:10:00|9527.1|9525.1|9521.5|9519.5|9528.1|9526.1|9518.4|9516.4|1226
1581592500000|2020-02-13 11:15:00|9521.2|9519.2|9524|9522|9528.1|9526.1|9520.2|9518.2|1171
1581592800000|2020-02-13 11:20:00|9523.9|9521.9|9524|9522|9525.5|9523.5|9519.6|9517.6|783
1581593100000|2020-02-13 11:25:00|9523.9|9521.9|9520.5|9518.5|9526.4|9524.4|9520.5|9518.5|843
1581593400000|2020-02-13 11:30:00|9520.4|9518.4|9522.7|9520.7|9525.5|9523.5|9518|9516|889
1581593700000|2020-02-13 11:35:00|9522.9|9520.9|9534.7|9532.7|9536.4|9534.4|9522.9|9520.9|1642
1581594000000|2020-02-13 11:40:00|9534.9|9532.9|9534.2|9532.2|9537.1|9535.1|9532.7|9530.7|892
1581594300000|2020-02-13 11:45:00|9534.1|9532.1|9539.1|9537.1|9541.7|9539.7|9533.9|9531.9|1287
1581594600000|2020-02-13 11:50:00|9539|9537|9542.5|9540.5|9548.4|9546.4|9538.6|9536.6|1950
1581594900000|2020-02-13 11:55:00|9542.6|9540.6|9541.5|9539.5|9544.1|9542.1|9538.5|9536.5|1095
1581595200000|2020-02-13 12:00:00|9541.6|9539.6|9548.4|9546.4|9548.4|9546.4|9541.4|9539.4|1102
1581595500000|2020-02-13 12:05:00|9547.9|9545.9|9547.6|9545.6|9549|9547|9544|9542|1236
1581595800000|2020-02-13 12:10:00|9547.7|9545.7|9542.1|9540.1|9547.7|9545.7|9541.1|9539.1|1248
1581596100000|2020-02-13 12:15:00|9542.4|9540.4|9535.9|9533.9|9542.4|9540.4|9535.1|9533.1|1367
1581596400000|2020-02-13 12:20:00|9536|9534|9533.9|9531.9|9539.9|9537.9|9533.9|9531.9|987
1581596700000|2020-02-13 12:25:00|9533.7|9531.7|9531.7|9529.7|9534|9532|9528.9|9526.9|1144
1581597000000|2020-02-13 12:30:00|9531.9|9529.9|9535.7|9533.7|9538.7|9536.7|9531.4|9529.4|1115
1581597300000|2020-02-13 12:35:00|9535.6|9533.6|9533.6|9531.6|9538.6|9536.6|9532.6|9530.6|829
1581597600000|2020-02-13 12:40:00|9533.7|9531.7|9535|9533|9538.1|9536.1|9530.9|9528.9|1173
1581597900000|2020-02-13 12:45:00|9535.1|9533.1|9519.4|9517.4|9536|9534|9515.7|9513.7|3828
1581598200000|2020-02-13 12:50:00|9519.2|9517.2|9525.9|9523.9|9528.4|9526.4|9519|9517|1841
1581598500000|2020-02-13 12:55:00|9526|9524|9537.2|9535.2|9537.5|9535.5|9523.4|9521.4|2186
1581598800000|2020-02-13 13:00:00|9537|9535|9544.5|9542.5|9545.4|9543.4|9534.4|9532.4|2817
1581599100000|2020-02-13 13:05:00|9544.6|9542.6|9538|9536|9545.9|9543.9|9536.6|9534.6|1581
1581599400000|2020-02-13 13:10:00|9537.9|9535.9|9540.9|9538.9|9541.2|9539.2|9536|9534|1369
1581599700000|2020-02-13 13:15:00|9540.7|9538.7|9540.9|9538.9|9541.6|9539.6|9538.6|9536.6|942
1581600000000|2020-02-13 13:20:00|9542.1|9540.1|9548.6|9546.6|9550.4|9548.4|9540.2|9538.2|1739
1581600300000|2020-02-13 13:25:00|9548.5|9546.5|9546.2|9544.2|9550.1|9548.1|9544.6|9542.6|1103
1581600600000|2020-02-13 13:30:00|9546.1|9544.1|9543.4|9541.4|9550|9548|9538.4|9536.4|2137
1581600900000|2020-02-13 13:35:00|9543.5|9541.5|9543.5|9541.5|9547.1|9545.1|9537.6|9535.6|2533
1581601200000|2020-02-13 13:40:00|9543.4|9541.4|9550.1|9548.1|9551.1|9549.1|9542.2|9540.2|1518
1581601500000|2020-02-13 13:45:00|9549.7|9547.7|9549.9|9547.9|9552.6|9550.6|9546.6|9544.6|1618
1581601800000|2020-02-13 13:50:00|9550|9548|9556.6|9554.6|9559.1|9557.1|9548.5|9546.5|2563
1581602100000|2020-02-13 13:55:00|9556.5|9554.5|9553.2|9551.2|9558|9556|9553|9551|1496
1581602400000|2020-02-13 14:00:00|9554|9552|9549.7|9547.7|9554.5|9552.5|9548.9|9546.9|1791
1581602700000|2020-02-13 14:05:00|9549.6|9547.6|9555.4|9553.4|9556.1|9554.1|9549.6|9547.6|1342
1581603000000|2020-02-13 14:10:00|9555|9553|9545.7|9543.7|9557.6|9555.6|9544.7|9542.7|2710
1581603300000|2020-02-13 14:15:00|9546.1|9544.1|9548.2|9546.2|9550.2|9548.2|9544.9|9542.9|1355
1581603600000|2020-02-13 14:20:00|9548.1|9546.1|9543.7|9541.7|9548.2|9546.2|9542.6|9540.6|1402
1581603900000|2020-02-13 14:25:00|9543.9|9541.9|9540.7|9538.7|9545|9543|9540.4|9538.4|1948
1581604200000|2020-02-13 14:30:00|9541.1|9539.1|9560.6|9559.6|9568.1|9567.1|9530.6|9529.6|22606
1581604500000|2020-02-13 14:35:00|9561.1|9560.1|9558.1|9557.1|9569.6|9568.6|9557.4|9556.4|13001
1581604800000|2020-02-13 14:40:00|9559.1|9558.1|9561.4|9560.4|9565.4|9564.4|9555.4|9554.4|7581
1581605100000|2020-02-13 14:45:00|9561.5|9560.5|9565.1|9564.1|9570.4|9569.4|9558|9557|9345
1581605400000|2020-02-13 14:50:00|9564.9|9563.9|9581.1|9580.1|9581.9|9580.9|9564.9|9563.9|9777
1581605700000|2020-02-13 14:55:00|9581.4|9580.4|9562.1|9561.1|9583.6|9582.6|9560.6|9559.6|12760
1581606000000|2020-02-13 15:00:00|9562.7|9561.7|9549.5|9548.5|9566.4|9565.4|9545.4|9544.4|14613
1581606300000|2020-02-13 15:05:00|9549.6|9548.6|9565.4|9564.4|9567.5|9566.5|9548.7|9547.7|8947
1581606600000|2020-02-13 15:10:00|9566.8|9565.8|9575.8|9574.8|9577|9576|9566.5|9565.5|7932
1581606900000|2020-02-13 15:15:00|9575.6|9574.6|9581.5|9580.5|9582.9|9581.9|9572.8|9571.8|7393
1581607200000|2020-02-13 15:20:00|9581.3|9580.3|9573.5|9572.5|9581.3|9580.3|9573|9572|6423
1581607500000|2020-02-13 15:25:00|9573.8|9572.8|9576.4|9575.4|9580.5|9579.5|9570.9|9569.9|6479
1581607800000|2020-02-13 15:30:00|9576.3|9575.3|9582.3|9581.3|9583.6|9582.6|9570.8|9569.8|5914
1581608100000|2020-02-13 15:35:00|9582.5|9581.5|9577.5|9576.5|9585.9|9584.9|9573.3|9572.3|7691
1581608400000|2020-02-13 15:40:00|9577.8|9576.8|9587.1|9586.1|9587.8|9586.8|9575.5|9574.5|5447
1581608700000|2020-02-13 15:45:00|9587|9586|9592|9591|9594.8|9593.8|9586|9585|6727
1581609000000|2020-02-13 15:50:00|9592.1|9591.1|9595.1|9594.1|9597.3|9596.3|9589.8|9588.8|5192
1581609300000|2020-02-13 15:55:00|9595|9594|9600.3|9599.3|9602|9601|9591.8|9590.8|5324
1581609600000|2020-02-13 16:00:00|9600.5|9599.5|9606.1|9605.1|9608.5|9607.5|9599.5|9598.5|7570
1581609900000|2020-02-13 16:05:00|9606|9605|9601.1|9600.1|9607.5|9606.5|9600.8|9599.8|4522
1581610200000|2020-02-13 16:10:00|9601.3|9600.3|9600.5|9599.5|9609.4|9608.4|9600.5|9599.5|4243
1581610500000|2020-02-13 16:15:00|9600.3|9599.3|9603.8|9602.8|9604.1|9603.1|9595.8|9594.8|4720
1581610800000|2020-02-13 16:20:00|9603.9|9602.9|9610|9609|9611.3|9610.3|9603.5|9602.5|4538
1581611100000|2020-02-13 16:25:00|9610.1|9609.1|9610.6|9609.6|9612.3|9611.3|9607|9606|4432
1581611400000|2020-02-13 16:30:00|9610.5|9609.5|9617|9616|9617.3|9616.3|9610.5|9609.5|5084
1581611700000|2020-02-13 16:35:00|9617.1|9616.1|9616.5|9615.5|9622.1|9621.1|9613.8|9612.8|6514
1581612000000|2020-02-13 16:40:00|9616.6|9615.6|9616|9615|9622.8|9621.8|9614.3|9613.3|5555
1581612300000|2020-02-13 16:45:00|9616.1|9615.1|9607.5|9606.5|9617|9616|9605.3|9604.3|5831
1581612600000|2020-02-13 16:50:00|9607.6|9606.6|9603.5|9602.5|9609.3|9608.3|9603.5|9602.5|3721
1581612900000|2020-02-13 16:55:00|9603.3|9602.3|9607.8|9606.8|9609.4|9608.4|9602.6|9601.6|3395
1581613200000|2020-02-13 17:00:00|9607.5|9606.5|9615.5|9614.5|9616|9615|9607|9606|3975
1581613500000|2020-02-13 17:05:00|9615.6|9614.6|9622.1|9621.1|9622.3|9621.3|9615|9614|4173
1581613800000|2020-02-13 17:10:00|9622|9621|9616.8|9615.8|9623.3|9622.3|9616|9615|3627
1581614100000|2020-02-13 17:15:00|9616.9|9615.9|9619.3|9618.3|9623.4|9622.4|9616|9615|2906
1581614400000|2020-02-13 17:20:00|9619.6|9618.6|9620.3|9619.3|9621.3|9620.3|9615.5|9614.5|2839
1581614700000|2020-02-13 17:25:00|9620.4|9619.4|9617.6|9616.6|9621.5|9620.5|9613.5|9612.5|3313
1581615000000|2020-02-13 17:30:00|9617.8|9616.8|9621.3|9620.3|9623|9622|9616.8|9615.8|2528
1581615300000|2020-02-13 17:35:00|9621.4|9620.4|9613.4|9612.4|9621.8|9620.8|9610.6|9609.6|3080
1581615600000|2020-02-13 17:40:00|9614.6|9613.6|9612.9|9611.9|9618.2|9617.2|9609.2|9608.2|2977
1581615900000|2020-02-13 17:45:00|9612.7|9611.7|9613|9612|9616|9615|9610.2|9609.2|3239
1581616200000|2020-02-13 17:50:00|9613.2|9612.2|9613.7|9612.7|9616.2|9615.2|9613|9612|1836
1581616500000|2020-02-13 17:55:00|9613.9|9612.9|9598.5|9597.5|9614.4|9613.4|9598|9597|5292
1581616800000|2020-02-13 18:00:00|9598.6|9597.6|9599.9|9598.9|9605.5|9604.5|9598.2|9597.2|5023
1581617100000|2020-02-13 18:05:00|9600|9599|9600.6|9599.6|9603.7|9602.7|9597.2|9596.2|4512
1581617400000|2020-02-13 18:10:00|9600.7|9599.7|9599.1|9598.1|9607.2|9606.2|9597.7|9596.7|3627
1581617700000|2020-02-13 18:15:00|9599|9598|9605.9|9604.9|9605.9|9604.9|9593.5|9592.5|3825
1581618000000|2020-02-13 18:20:00|9605.7|9604.7|9607.9|9606.9|9610|9609|9605.7|9604.7|2824
1581618300000|2020-02-13 18:25:00|9608|9607|9615.2|9614.2|9615.5|9614.5|9607.7|9606.7|2636
1581618600000|2020-02-13 18:30:00|9615.1|9614.1|9617.1|9616.1|9618.2|9617.2|9611.6|9610.6|2930
1581618900000|2020-02-13 18:35:00|9617.2|9616.2|9617.2|9616.2|9617.7|9616.7|9615.1|9614.1|1891
1581619200000|2020-02-13 18:40:00|9617.5|9616.5|9627.1|9626.1|9627.2|9626.2|9617.5|9616.5|5064
1581619500000|2020-02-13 18:45:00|9627|9626|9635.9|9634.9|9636.7|9635.7|9627|9626|5445
1581619800000|2020-02-13 18:50:00|9635.7|9634.7|9629.5|9628.5|9636.2|9635.2|9628.6|9627.6|3475
1581620100000|2020-02-13 18:55:00|9629.4|9628.4|9632.2|9631.2|9634.5|9633.5|9628.1|9627.1|2501
1581620400000|2020-02-13 19:00:00|9631.7|9630.7|9635.2|9634.2|9638.2|9637.2|9630.9|9629.9|4073
1581620700000|2020-02-13 19:05:00|9635|9634|9627.2|9626.2|9635.1|9634.1|9627|9626|3101
1581621000000|2020-02-13 19:10:00|9627|9626|9626.7|9625.7|9628.7|9627.7|9620.4|9619.4|5614
1581621300000|2020-02-13 19:15:00|9626.5|9625.5|9628|9627|9629|9628|9620.7|9619.7|4924
1581621600000|2020-02-13 19:20:00|9627.9|9626.9|9626.4|9625.4|9633|9632|9626.2|9625.2|3253
1581621900000|2020-02-13 19:25:00|9626.7|9625.7|9621|9620|9627|9626|9618.7|9617.7|3929
1581622200000|2020-02-13 19:30:00|9621.1|9620.1|9630.4|9629.4|9631.5|9630.5|9621|9620|3468
1581622500000|2020-02-13 19:35:00|9630.2|9629.2|9630.2|9629.2|9632.5|9631.5|9627.7|9626.7|1708
1581622800000|2020-02-13 19:40:00|9630.1|9629.1|9625.7|9624.7|9632|9631|9625|9624|2647
1581623100000|2020-02-13 19:45:00|9625.6|9624.6|9623.7|9622.7|9627.7|9626.7|9620|9619|2960
1581623400000|2020-02-13 19:50:00|9623.6|9622.6|9629|9628|9630.2|9629.2|9623.2|9622.2|1995
1581623700000|2020-02-13 19:55:00|9628.9|9627.9|9628|9627|9633|9632|9627.6|9626.6|1909
1581624000000|2020-02-13 20:00:00|9627.9|9626.9|9608.4|9607.4|9632.9|9631.9|9607.6|9606.6|7663
1581624300000|2020-02-13 20:05:00|9608.2|9607.2|9616.7|9615.7|9617.2|9616.2|9606.4|9605.4|5540
1581624600000|2020-02-13 20:10:00|9616.9|9615.9|9603|9602|9618.5|9617.5|9601.7|9600.7|4948
1581624900000|2020-02-13 20:15:00|9603.2|9602.2|9610.5|9609.5|9612.2|9611.2|9602.7|9601.7|3614
1581625200000|2020-02-13 20:20:00|9609.6|9608.6|9607.2|9606.2|9612.2|9611.2|9606.1|9605.1|2649
1581625500000|2020-02-13 20:25:00|9607.3|9606.3|9608.1|9607.1|9612|9611|9605.3|9604.3|2590
1581625800000|2020-02-13 20:30:00|9608|9607|9600.7|9599.7|9610.5|9609.5|9595.3|9594.3|6654
1581626100000|2020-02-13 20:35:00|9600.6|9599.6|9598.5|9597.5|9603.6|9602.6|9597.8|9596.8|4965
1581626400000|2020-02-13 20:40:00|9598.8|9597.8|9593.6|9592.6|9602.3|9601.3|9591|9590|5522
1581626700000|2020-02-13 20:45:00|9593.3|9592.3|9598.3|9597.3|9599.7|9598.7|9587.6|9586.6|5308
1581627000000|2020-02-13 20:50:00|9598.1|9597.1|9598.2|9597.2|9604.1|9603.1|9594.1|9593.1|5898
1581627300000|2020-02-13 20:55:00|9597.3|9596.3|9597.6|9596.6|9601|9600|9592.2|9591.2|8052
1581627600000|2020-02-13 21:00:00|9598|9596|9603.2|9601.2|9607.7|9605.7|9597.7|9595.7|6002
1581627900000|2020-02-13 21:05:00|9603.1|9601.1|9599.3|9597.3|9604.2|9602.2|9597.7|9595.7|1557
1581628200000|2020-02-13 21:10:00|9599.2|9597.2|9607.5|9602.5|9607.5|9605.1|9599|9597|1776
1581628500000|2020-02-13 21:15:00|9607.4|9602.4|9607.8|9602.8|9607.9|9602.9|9605.1|9600.1|6
1581628800000|2020-02-13 21:20:00|9608.1|9603.1|9612.4|9607.4|9613.8|9608.8|9607.9|9602.9|0
1581629100000|2020-02-13 21:25:00|9612.5|9607.5|9613.7|9608.7|9613.9|9608.9|9612|9607|0
1581629400000|2020-02-13 21:30:00|9613.1|9611.1|9617.3|9615.3|9620.3|9618.3|9613.1|9611.1|1375
1581629700000|2020-02-13 21:35:00|9617.6|9615.6|9617.3|9615.3|9618.8|9616.8|9615.3|9613.3|357
1581630000000|2020-02-13 21:40:00|9617.6|9615.6|9611.3|9609.3|9617.6|9615.6|9611.1|9609.1|508
1581630300000|2020-02-13 21:45:00|9611.8|9609.8|9613.3|9611.3|9614.6|9612.6|9611.3|9609.3|342
1581630600000|2020-02-13 21:50:00|9613.1|9611.1|9614.8|9612.8|9615.1|9613.1|9613.1|9611.1|145
1581630900000|2020-02-13 21:55:00|9615.1|9613.1|9619.6|9614.6|9619.6|9616.8|9614.3|9612.3|370
1581631200000|2020-02-13 22:00:00|9619.5|9614.5|9617.7|9612.7|9619.5|9614.5|9617.5|9612.5|0
1581631500000|2020-02-13 22:05:00|9617.6|9612.6|9617.3|9612.3|9617.6|9612.6|9617.2|9612.2|0
1581631800000|2020-02-13 22:10:00|9617.2|9612.2|9616.5|9611.5|9617.2|9612.2|9616.5|9611.5|0
1581632100000|2020-02-13 22:15:00|9616.7|9611.7|9618.2|9613.2|9619.5|9614.5|9616.7|9611.7|0
1581632400000|2020-02-13 22:20:00|9617.8|9612.8|9617.9|9612.9|9617.9|9612.9|9616.5|9611.5|0
1581632700000|2020-02-13 22:25:00|9618|9613|9617.8|9612.8|9618.1|9613.1|9617.5|9612.5|0
1581633000000|2020-02-13 22:30:00|9617.6|9612.6|9616.5|9611.5|9617.6|9612.6|9616.4|9611.4|0
1581633300000|2020-02-13 22:35:00|9616.4|9611.4|9615.6|9610.6|9616.5|9611.5|9615.4|9610.4|0
1581633600000|2020-02-13 22:40:00|9615.8|9610.8|9616.8|9611.8|9616.8|9611.8|9615.8|9610.8|0
1581633900000|2020-02-13 22:45:00|9616.7|9611.7|9617.3|9612.3|9617.5|9612.5|9616.7|9611.7|0
1581634200000|2020-02-13 22:50:00|9617.2|9612.2|9616.9|9611.9|9617.2|9612.2|9616.7|9611.7|0
1581634500000|2020-02-13 22:55:00|9617|9612|9616.7|9611.7|9617.5|9612.5|9616.7|9611.7|0
1581634800000|2020-02-13 23:00:00|9619.3|9617.3|9614.3|9612.3|9619.3|9617.3|9612|9610|819
1581635100000|2020-02-13 23:05:00|9614.5|9612.5|9612.3|9610.3|9615.3|9613.3|9612.1|9610.1|357
1581635400000|2020-02-13 23:10:00|9612.2|9610.2|9607|9605|9612.6|9610.6|9606.6|9604.6|453
1581635700000|2020-02-13 23:15:00|9607.1|9605.1|9605.2|9603.2|9609.1|9607.1|9603.6|9601.6|497
1581636000000|2020-02-13 23:20:00|9605.3|9603.3|9607.1|9605.1|9608.3|9606.3|9605.1|9603.1|352
1581636300000|2020-02-13 23:25:00|9606.8|9604.8|9608.6|9606.6|9609|9607|9605.7|9603.7|203
1581636600000|2020-02-13 23:30:00|9608.7|9606.7|9610.6|9608.6|9610.6|9608.6|9607.7|9605.7|290
1581636900000|2020-02-13 23:35:00|9610.7|9608.7|9611.6|9609.6|9612.8|9610.8|9608.7|9606.7|481
1581637200000|2020-02-13 23:40:00|9611.5|9609.5|9604.2|9602.2|9612.1|9610.1|9594.1|9592.1|1419
1581637500000|2020-02-13 23:45:00|9604.6|9602.6|9596.3|9594.3|9609|9607|9596.1|9594.1|1049
1581637800000|2020-02-13 23:50:00|9596.5|9594.5|9597.6|9595.6|9601.3|9599.3|9596.5|9594.5|1052
1581638100000|2020-02-13 23:55:00|9597.5|9595.5|9602.6|9600.6|9602.6|9600.6|9597.2|9595.2|555
1581638400000|2020-02-14 00:00:00|9603.6|9601.6|9602.6|9600.6|9607.3|9605.3|9601.7|9599.7|919
1581638700000|2020-02-14 00:05:00|9602.5|9600.5|9601.6|9599.6|9605.2|9603.2|9600.5|9598.5|420
1581639000000|2020-02-14 00:10:00|9601.5|9599.5|9600.8|9598.8|9602.3|9600.3|9599.5|9597.5|269
1581639300000|2020-02-14 00:15:00|9601|9599|9597.2|9595.2|9603.8|9601.8|9597|9595|536
1581639600000|2020-02-14 00:20:00|9597.5|9595.5|9596|9594|9599.8|9597.8|9594.5|9592.5|1173
1581639900000|2020-02-14 00:25:00|9595.8|9593.8|9600.3|9598.3|9600.5|9598.5|9594.1|9592.1|1082
1581640200000|2020-02-14 00:30:00|9600.2|9598.2|9600|9598|9602.2|9600.2|9598.6|9596.6|691
1581640500000|2020-02-14 00:35:00|9599.8|9597.8|9600.8|9598.8|9601.5|9599.5|9597.2|9595.2|439
1581640800000|2020-02-14 00:40:00|9600.7|9598.7|9599|9597|9601.3|9599.3|9598.5|9596.5|284
1581641100000|2020-02-14 00:45:00|9599.2|9597.2|9604.3|9602.3|9606|9604|9598.6|9596.6|788
1581641400000|2020-02-14 00:50:00|9604.6|9602.6|9609.3|9607.3|9610.5|9608.5|9603.7|9601.7|1020
1581641700000|2020-02-14 00:55:00|9609.2|9607.2|9611.2|9609.2|9614|9612|9609.1|9607.1|861
1581642000000|2020-02-14 01:00:00|9610.8|9608.8|9613.2|9611.2|9618.6|9616.6|9610.7|9608.7|1382
1581642300000|2020-02-14 01:05:00|9613.1|9611.1|9612.8|9610.8|9614.5|9612.5|9611|9609|618
1581642600000|2020-02-14 01:10:00|9613|9611|9609.7|9607.7|9614.1|9612.1|9609.2|9607.2|609
1581642900000|2020-02-14 01:15:00|9609.5|9607.5|9606.8|9604.8|9611.2|9609.2|9603.5|9601.5|1149
1581643200000|2020-02-14 01:20:00|9606.7|9604.7|9611.5|9609.5|9612.3|9610.3|9606.2|9604.2|780
1581643500000|2020-02-14 01:25:00|9611.3|9609.3|9614.8|9612.8|9614.8|9612.8|9608.2|9606.2|689
1581643800000|2020-02-14 01:30:00|9614.7|9612.7|9617.2|9615.2|9618.7|9616.7|9613.5|9611.5|1047
1581644100000|2020-02-14 01:35:00|9617.1|9615.1|9625.2|9623.2|9627.5|9625.5|9614.1|9612.1|1900
1581644400000|2020-02-14 01:40:00|9625.3|9623.3|9625.6|9623.6|9628|9626|9623.1|9621.1|967
1581644700000|2020-02-14 01:45:00|9625.5|9623.5|9623.5|9621.5|9627.6|9625.6|9623.2|9621.2|675
1581645000000|2020-02-14 01:50:00|9623.6|9621.6|9623.6|9621.6|9625|9623|9623|9621|448
1581645300000|2020-02-14 01:55:00|9623.7|9621.7|9626.2|9624.2|9626.5|9624.5|9623|9621|297
1581645600000|2020-02-14 02:00:00|9626.3|9624.3|9622.3|9620.3|9626.7|9624.7|9621.7|9619.7|474
1581645900000|2020-02-14 02:05:00|9622.5|9620.5|9619.8|9617.8|9623.6|9621.6|9619.5|9617.5|410
1581646200000|2020-02-14 02:10:00|9620|9618|9622.7|9620.7|9624|9622|9617.8|9615.8|682
1581646500000|2020-02-14 02:15:00|9622.8|9620.8|9627|9625|9628.1|9626.1|9622.8|9620.8|681
1581646800000|2020-02-14 02:20:00|9627.1|9625.1|9630.1|9628.1|9631|9629|9625.5|9623.5|758
1581647100000|2020-02-14 02:25:00|9630.2|9628.2|9630.2|9628.2|9632.5|9630.5|9629.8|9627.8|617
1581647400000|2020-02-14 02:30:00|9630.1|9628.1|9632.5|9630.5|9632.6|9630.6|9627.5|9625.5|909
1581647700000|2020-02-14 02:35:00|9632.6|9630.6|9629.3|9627.3|9633.7|9631.7|9628|9626|1024
1581648000000|2020-02-14 02:40:00|9629.5|9627.5|9629.6|9627.6|9631.1|9629.1|9628.5|9626.5|304
1581648300000|2020-02-14 02:45:00|9629.5|9627.5|9630.7|9628.7|9630.8|9628.8|9629.5|9627.5|165
1581648600000|2020-02-14 02:50:00|9630.8|9628.8|9634.8|9632.8|9636.7|9634.7|9630.8|9628.8|1268
1581648900000|2020-02-14 02:55:00|9634.7|9632.7|9637.5|9635.5|9637.6|9635.6|9634.7|9632.7|1061
1581649200000|2020-02-14 03:00:00|9637.2|9635.2|9644|9642|9652.2|9650.2|9637.2|9635.2|2900
1581649500000|2020-02-14 03:05:00|9644.1|9642.1|9642.2|9640.2|9645.5|9643.5|9641.6|9639.6|977
1581649800000|2020-02-14 03:10:00|9642.1|9640.1|9642.2|9640.2|9643.5|9641.5|9641.2|9639.2|527
1581650100000|2020-02-14 03:15:00|9642.3|9640.3|9644.2|9642.2|9644.5|9642.5|9641.7|9639.7|285
1581650400000|2020-02-14 03:20:00|9644|9642|9646|9644|9647.2|9645.2|9643|9641|629
1581650700000|2020-02-14 03:25:00|9646.1|9644.1|9645.2|9643.2|9646.5|9644.5|9643.6|9641.6|519
1581651000000|2020-02-14 03:30:00|9645.3|9643.3|9644.7|9642.7|9647.1|9645.1|9644.5|9642.5|532
1581651300000|2020-02-14 03:35:00|9644.6|9642.6|9644|9642|9645.7|9643.7|9643|9641|613
1581651600000|2020-02-14 03:40:00|9644.1|9642.1|9643.7|9641.7|9644.6|9642.6|9642.1|9640.1|637
1581651900000|2020-02-14 03:45:00|9644|9642|9642.3|9640.3|9645|9643|9642.2|9640.2|420
1581652200000|2020-02-14 03:50:00|9642.2|9640.2|9638|9636|9643.2|9641.2|9637.6|9635.6|946
1581652500000|2020-02-14 03:55:00|9637.8|9635.8|9640|9638|9640.7|9638.7|9637.6|9635.6|456
1581652800000|2020-02-14 04:00:00|9639.8|9637.8|9637.5|9635.5|9639.8|9637.8|9637|9635|365
1581653100000|2020-02-14 04:05:00|9637.3|9635.3|9637.7|9635.7|9638.2|9636.2|9636.5|9634.5|364
1581653400000|2020-02-14 04:10:00|9637.6|9635.6|9640.3|9638.3|9640.5|9638.5|9637.5|9635.5|362
1581653700000|2020-02-14 04:15:00|9640.2|9638.2|9638|9636|9640.5|9638.5|9637.5|9635.5|223
1581654000000|2020-02-14 04:20:00|9637.8|9635.8|9636.7|9634.7|9638|9636|9635.1|9633.1|389
1581654300000|2020-02-14 04:25:00|9636.6|9634.6|9638|9636|9638.5|9636.5|9636|9634|282
1581654600000|2020-02-14 04:30:00|9638.1|9636.1|9638.6|9636.6|9639.3|9637.3|9637.7|9635.7|215
1581654900000|2020-02-14 04:35:00|9638.7|9636.7|9639.6|9637.6|9640|9638|9638.5|9636.5|147
1581655200000|2020-02-14 04:40:00|9639.7|9637.7|9641.1|9639.1|9641.7|9639.7|9639.1|9637.1|262
1581655500000|2020-02-14 04:45:00|9641.2|9639.2|9641.7|9639.7|9641.8|9639.8|9640.7|9638.7|194
1581655800000|2020-02-14 04:50:00|9641.8|9639.8|9641.5|9639.5|9642.5|9640.5|9641.2|9639.2|223
1581656100000|2020-02-14 04:55:00|9641.3|9639.3|9638.7|9636.7|9641.5|9639.5|9638.3|9636.3|301
1581656400000|2020-02-14 05:00:00|9638.8|9636.8|9642.6|9640.6|9643|9641|9637.8|9635.8|439
1581656700000|2020-02-14 05:05:00|9642.7|9640.7|9641.1|9639.1|9642.8|9640.8|9640.7|9638.7|222
1581657000000|2020-02-14 05:10:00|9641.2|9639.2|9639.7|9637.7|9641.5|9639.5|9639.5|9637.5|162
1581657300000|2020-02-14 05:15:00|9639.6|9637.6|9638.3|9636.3|9640.5|9638.5|9637.7|9635.7|224
1581657600000|2020-02-14 05:20:00|9638.2|9636.2|9639.1|9637.1|9640|9638|9638.2|9636.2|134
1581657900000|2020-02-14 05:25:00|9639|9637|9636.3|9634.3|9639.7|9637.7|9636|9634|311
1581658200000|2020-02-14 05:30:00|9636.2|9634.2|9632.2|9630.2|9636.5|9634.5|9631.6|9629.6|780
1581658500000|2020-02-14 05:35:00|9632.3|9630.3|9632.7|9630.7|9633|9631|9631.2|9629.2|454
1581658800000|2020-02-14 05:40:00|9632.8|9630.8|9633|9631|9633.6|9631.6|9632|9630|298
1581659100000|2020-02-14 05:45:00|9633.1|9631.1|9633.5|9631.5|9634.2|9632.2|9631.7|9629.7|252
1581659400000|2020-02-14 05:50:00|9633.6|9631.6|9634.2|9632.2|9635.5|9633.5|9632.8|9630.8|208
1581659700000|2020-02-14 05:55:00|9634.3|9632.3|9634.3|9632.3|9634.7|9632.7|9632|9630|239
1581660000000|2020-02-14 06:00:00|9634.8|9632.8|9631.8|9629.8|9635.2|9633.2|9631.6|9629.6|334
1581660300000|2020-02-14 06:05:00|9631.7|9629.7|9627|9625|9632.7|9630.7|9625.3|9623.3|689
1581660600000|2020-02-14 06:10:00|9626.8|9624.8|9628.5|9626.5|9630.3|9628.3|9626.5|9624.5|561
1581660900000|2020-02-14 06:15:00|9628.7|9626.7|9630|9628|9630.2|9628.2|9627.8|9625.8|211
1581661200000|2020-02-14 06:20:00|9629.8|9627.8|9627.8|9625.8|9630.1|9628.1|9626.5|9624.5|313
1581661500000|2020-02-14 06:25:00|9628|9626|9627|9625|9628.1|9626.1|9625.5|9623.5|279
1581661800000|2020-02-14 06:30:00|9627.1|9625.1|9626.5|9624.5|9628.5|9626.5|9626.3|9624.3|305
1581662100000|2020-02-14 06:35:00|9626.6|9624.6|9627.7|9625.7|9628.7|9626.7|9625|9623|412
1581662400000|2020-02-14 06:40:00|9627.6|9625.6|9628.2|9626.2|9629.2|9627.2|9626.1|9624.1|306
1581662700000|2020-02-14 06:45:00|9628.3|9626.3|9631.2|9629.2|9632|9630|9628.3|9626.3|510
1581663000000|2020-02-14 06:50:00|9631.3|9629.3|9633.2|9631.2|9633.5|9631.5|9631|9629|337
1581663300000|2020-02-14 06:55:00|9633.5|9631.5|9631.5|9629.5|9633.5|9631.5|9631.3|9629.3|419
1581663600000|2020-02-14 07:00:00|9631.3|9629.3|9635.8|9633.8|9637.2|9635.2|9628|9626|1209
1581663900000|2020-02-14 07:05:00|9635.7|9633.7|9635.3|9633.3|9637.2|9635.2|9633.6|9631.6|771
1581664200000|2020-02-14 07:10:00|9635.2|9633.2|9633.8|9631.8|9635.3|9633.3|9633|9631|356
1581664500000|2020-02-14 07:15:00|9633.7|9631.7|9636.2|9634.2|9639.3|9637.3|9631.7|9629.7|887
1581664800000|2020-02-14 07:20:00|9636.1|9634.1|9637.8|9635.8|9640.7|9638.7|9635.7|9633.7|973
1581665100000|2020-02-14 07:25:00|9638|9636|9637.7|9635.7|9638.7|9636.7|9636.7|9634.7|477
1581665400000|2020-02-14 07:30:00|9637.8|9635.8|9636.2|9634.2|9641.2|9639.2|9636|9634|787
1581665700000|2020-02-14 07:35:00|9636.3|9634.3|9634.6|9632.6|9636.5|9634.5|9633.3|9631.3|433
1581666000000|2020-02-14 07:40:00|9634.5|9632.5|9633.5|9631.5|9635.5|9633.5|9633.2|9631.2|246
1581666300000|2020-02-14 07:45:00|9633.6|9631.6|9635.3|9633.3|9635.6|9633.6|9633|9631|330
1581666600000|2020-02-14 07:50:00|9635.5|9633.5|9633.5|9631.5|9636.2|9634.2|9633.3|9631.3|263
1581666900000|2020-02-14 07:55:00|9633.3|9631.3|9634.3|9632.3|9635.2|9633.2|9631.2|9629.2|519
1581667200000|2020-02-14 08:00:00|9634.6|9632.6|9632.1|9630.1|9637.2|9635.2|9630.5|9628.5|1501
1581667500000|2020-02-14 08:05:00|9632|9630|9631.1|9629.1|9633.1|9631.1|9627.1|9625.1|1346
1581667800000|2020-02-14 08:10:00|9631.2|9629.2|9629.6|9627.6|9632|9630|9628.2|9626.2|562
1581668100000|2020-02-14 08:15:00|9629.7|9627.7|9630.3|9628.3|9633|9631|9629.3|9627.3|515
1581668400000|2020-02-14 08:20:00|9630.5|9628.5|9627.7|9625.7|9630.7|9628.7|9626.5|9624.5|566
1581668700000|2020-02-14 08:25:00|9627.5|9625.5|9629.2|9627.2|9630|9628|9626.8|9624.8|664
1581669000000|2020-02-14 08:30:00|9629.3|9627.3|9629.2|9627.2|9632|9630|9628.6|9626.6|506
1581669300000|2020-02-14 08:35:00|9629.3|9627.3|9629.7|9627.7|9631.1|9629.1|9628.8|9626.8|264
1581669600000|2020-02-14 08:40:00|9629.8|9627.8|9629|9627|9630.6|9628.6|9626.7|9624.7|364
1581669900000|2020-02-14 08:45:00|9629.1|9627.1|9630.2|9628.2|9631.6|9629.6|9628.8|9626.8|299
1581670200000|2020-02-14 08:50:00|9630|9628|9631|9629|9631.3|9629.3|9630|9628|278
1581670500000|2020-02-14 08:55:00|9630.2|9628.2|9626.2|9624.2|9630.6|9628.6|9624.7|9622.7|618
1581670800000|2020-02-14 09:00:00|9626.6|9624.6|9623.2|9621.2|9626.8|9624.8|9620.3|9618.3|1060
1581671100000|2020-02-14 09:05:00|9623.1|9621.1|9621.2|9619.2|9623.5|9621.5|9618.6|9616.6|1011
1581671400000|2020-02-14 09:10:00|9621.1|9619.1|9623.7|9621.7|9624.2|9622.2|9620.5|9618.5|443
1581671700000|2020-02-14 09:15:00|9623.6|9621.6|9627.6|9625.6|9628.6|9626.6|9622.7|9620.7|712
1581672000000|2020-02-14 09:20:00|9627.5|9625.5|9621.6|9619.6|9628|9626|9621|9619|1200
1581672300000|2020-02-14 09:25:00|9621.7|9619.7|9625|9623|9625.5|9623.5|9621.5|9619.5|331
1581672600000|2020-02-14 09:30:00|9624.8|9622.8|9624|9622|9626|9624|9622.6|9620.6|430
1581672900000|2020-02-14 09:35:00|9623.8|9621.8|9626|9624|9626.2|9624.2|9622.5|9620.5|409
1581673200000|2020-02-14 09:40:00|9625.8|9623.8|9628|9626|9630.1|9628.1|9625.8|9623.8|591
1581673500000|2020-02-14 09:45:00|9627.8|9625.8|9627|9625|9628.6|9626.6|9626.5|9624.5|236
1581673800000|2020-02-14 09:50:00|9627.1|9625.1|9629.2|9627.2|9629.2|9627.2|9625.6|9623.6|230
1581674100000|2020-02-14 09:55:00|9629.1|9627.1|9628|9626|9629.7|9627.7|9627.1|9625.1|231
1581674400000|2020-02-14 10:00:00|9627.8|9625.8|9629|9627|9629.8|9627.8|9626.7|9624.7|300
1581674700000|2020-02-14 10:05:00|9629.6|9627.6|9631.5|9629.5|9631.7|9629.7|9628.2|9626.2|375
1581675000000|2020-02-14 10:10:00|9631.3|9629.3|9632.8|9630.8|9633.5|9631.5|9629.7|9627.7|647
1581675300000|2020-02-14 10:15:00|9632.7|9630.7|9631.7|9629.7|9633.3|9631.3|9631.1|9629.1|418
1581675600000|2020-02-14 10:20:00|9631.6|9629.6|9631.7|9629.7|9633.2|9631.2|9631|9629|323
1581675900000|2020-02-14 10:25:00|9631.8|9629.8|9630.8|9628.8|9631.8|9629.8|9629.2|9627.2|342
1581676200000|2020-02-14 10:30:00|9631|9629|9630.8|9628.8|9631.5|9629.5|9629.8|9627.8|214
1581676500000|2020-02-14 10:35:00|9630.7|9628.7|9631.7|9629.7|9633.7|9631.7|9630.5|9628.5|385
1581676800000|2020-02-14 10:40:00|9631.6|9629.6|9633.8|9631.8|9634.7|9632.7|9630.6|9628.6|369
1581677100000|2020-02-14 10:45:00|9634|9632|9634.2|9632.2|9635.7|9633.7|9633.5|9631.5|491
1581677400000|2020-02-14 10:50:00|9634.3|9632.3|9634.5|9632.5|9634.7|9632.7|9633.2|9631.2|303
1581677700000|2020-02-14 10:55:00|9634.6|9632.6|9633.7|9631.7|9634.7|9632.7|9632.2|9630.2|370
1581678000000|2020-02-14 11:00:00|9633.8|9631.8|9631.2|9629.2|9635.2|9633.2|9631.2|9629.2|393
1581678300000|2020-02-14 11:05:00|9631.3|9629.3|9631.2|9629.2|9632.6|9630.6|9630.2|9628.2|466
1581678600000|2020-02-14 11:10:00|9631.1|9629.1|9626.2|9624.2|9631.2|9629.2|9624.8|9622.8|917
1581678900000|2020-02-14 11:15:00|9626.1|9624.1|9626|9624|9627.7|9625.7|9625|9623|552
1581679200000|2020-02-14 11:20:00|9625.8|9623.8|9630.5|9628.5|9631|9629|9624.5|9622.5|678
1581679500000|2020-02-14 11:25:00|9630.6|9628.6|9629.8|9627.8|9632.7|9630.7|9629|9627|685
1581679800000|2020-02-14 11:30:00|9630|9628|9629.5|9627.5|9630|9628|9627.7|9625.7|341
1581680100000|2020-02-14 11:35:00|9629.3|9627.3|9630.8|9628.8|9631.7|9629.7|9628.6|9626.6|264
1581680400000|2020-02-14 11:40:00|9631|9629|9629.7|9627.7|9631.7|9629.7|9628.6|9626.6|281
1581680700000|2020-02-14 11:45:00|9629.8|9627.8|9628.5|9626.5|9630.8|9628.8|9628.2|9626.2|219
1581681000000|2020-02-14 11:50:00|9628.3|9626.3|9629|9627|9629.7|9627.7|9626.6|9624.6|320
1581681300000|2020-02-14 11:55:00|9628.8|9626.8|9632.1|9630.1|9632.7|9630.7|9626.8|9624.8|459
1581681600000|2020-02-14 12:00:00|9633.1|9631.1|9638.3|9636.3|9639|9637|9632|9630|1130
1581681900000|2020-02-14 12:05:00|9638.5|9636.5|9636.2|9634.2|9638.5|9636.5|9636.2|9634.2|514
1581682200000|2020-02-14 12:10:00|9636|9634|9636.1|9634.1|9637.5|9635.5|9635.2|9633.2|474
1581682500000|2020-02-14 12:15:00|9636|9634|9636.3|9634.3|9637.2|9635.2|9635|9633|491
1581682800000|2020-02-14 12:20:00|9636.2|9634.2|9634.2|9632.2|9636.8|9634.8|9634.2|9632.2|465
1581683100000|2020-02-14 12:25:00|9634.1|9632.1|9636.8|9634.8|9637.5|9635.5|9634|9632|461
1581683400000|2020-02-14 12:30:00|9636.7|9634.7|9637.6|9635.6|9637.6|9635.6|9635.2|9633.2|468
1581683700000|2020-02-14 12:35:00|9637.7|9635.7|9638.5|9636.5|9640|9638|9636.7|9634.7|1022
1581684000000|2020-02-14 12:40:00|9638.6|9636.6|9636.8|9634.8|9639.7|9637.7|9636.8|9634.8|749
1581684300000|2020-02-14 12:45:00|9636.7|9634.7|9636.5|9634.5|9638.7|9636.7|9636.3|9634.3|401
1581684600000|2020-02-14 12:50:00|9636.3|9634.3|9639.3|9637.3|9640|9638|9636.2|9634.2|538
1581684900000|2020-02-14 12:55:00|9639.6|9637.6|9640.3|9638.3|9642.2|9640.2|9639.3|9637.3|715
1581685200000|2020-02-14 13:00:00|9640.2|9638.2|9638.1|9636.1|9640.8|9638.8|9637.5|9635.5|804
1581685500000|2020-02-14 13:05:00|9638|9636|9637.2|9635.2|9638.2|9636.2|9635.5|9633.5|774
1581685800000|2020-02-14 13:10:00|9637.3|9635.3|9636|9634|9638|9636|9635.7|9633.7|346
1581686100000|2020-02-14 13:15:00|9636.1|9634.1|9634.2|9632.2|9636.7|9634.7|9633|9631|751
1581686400000|2020-02-14 13:20:00|9634.1|9632.1|9632.2|9630.2|9635.2|9633.2|9632.2|9630.2|822
1581686700000|2020-02-14 13:25:00|9632.1|9630.1|9635.2|9633.2|9636.8|9634.8|9631.2|9629.2|960
1581687000000|2020-02-14 13:30:00|9634.3|9632.3|9627.5|9625.5|9636.8|9634.8|9625.2|9623.2|2282
1581687300000|2020-02-14 13:35:00|9627.3|9625.3|9619.1|9617.1|9628.5|9626.5|9615.7|9613.7|3555
1581687600000|2020-02-14 13:40:00|9619.3|9617.3|9619.2|9617.2|9622.3|9620.3|9617.8|9615.8|1635
1581687900000|2020-02-14 13:45:00|9619.1|9617.1|9614.2|9612.2|9619.2|9617.2|9607.7|9605.7|3274
1581688200000|2020-02-14 13:50:00|9614.3|9612.3|9618.1|9616.1|9618.7|9616.7|9612.3|9610.3|1357
1581688500000|2020-02-14 13:55:00|9618|9616|9616.3|9614.3|9620|9618|9615.7|9613.7|928
1581688800000|2020-02-14 14:00:00|9616.2|9614.2|9621|9619|9621|9619|9614.1|9612.1|1386
1581689100000|2020-02-14 14:05:00|9621.1|9619.1|9620.7|9618.7|9621.5|9619.5|9619|9617|1057
1581689400000|2020-02-14 14:10:00|9620.6|9618.6|9612.7|9610.7|9620.7|9618.7|9612.7|9610.7|1212
1581689700000|2020-02-14 14:15:00|9612.8|9610.8|9615.7|9613.7|9618.1|9616.1|9610.2|9608.2|1238
1581690000000|2020-02-14 14:20:00|9615.6|9613.6|9615|9613|9618.3|9616.3|9614.7|9612.7|1163
1581690300000|2020-02-14 14:25:00|9614.8|9612.8|9612.6|9610.6|9615.8|9613.8|9611.1|9609.1|1632
1581690600000|2020-02-14 14:30:00|9612.1|9611.1|9630.7|9629.7|9631.2|9630.2|9606.3|9605.3|13461
1581690900000|2020-02-14 14:35:00|9631.2|9630.2|9614.2|9613.2|9632.5|9631.5|9605.8|9604.8|13927
1581691200000|2020-02-14 14:40:00|9613.7|9612.7|9604|9603|9621.5|9620.5|9601|9600|10317
1581691500000|2020-02-14 14:45:00|9603.5|9602.5|9608.2|9607.2|9616.2|9615.2|9603.5|9602.5|7567
1581691800000|2020-02-14 14:50:00|9608|9607|9605.2|9604.2|9609.5|9608.5|9597.2|9596.2|9988
1581692100000|2020-02-14 14:55:00|9604.2|9603.2|9602.6|9601.6|9605.2|9604.2|9596|9595|6091
1581692400000|2020-02-14 15:00:00|9602.3|9601.3|9602.5|9601.5|9611.6|9610.6|9597.5|9596.5|10271
1581692700000|2020-02-14 15:05:00|9602|9601|9603.1|9602.1|9605.5|9604.5|9598.2|9597.2|6057
1581693000000|2020-02-14 15:10:00|9604.7|9603.7|9594.6|9593.6|9605.9|9604.9|9587.9|9586.9|9388
1581693300000|2020-02-14 15:15:00|9594.5|9593.5|9607|9606|9607.5|9606.5|9590.9|9589.9|6349
1581693600000|2020-02-14 15:20:00|9606.9|9605.9|9611.1|9610.1|9613.1|9612.1|9606.6|9605.6|6651
1581693900000|2020-02-14 15:25:00|9611|9610|9613.6|9612.6|9616|9615|9609.6|9608.6|4572
1581694200000|2020-02-14 15:30:00|9613.7|9612.7|9612.9|9611.9|9616.1|9615.1|9608.4|9607.4|4972
1581694500000|2020-02-14 15:35:00|9612.6|9611.6|9615.6|9614.6|9618.4|9617.4|9610.7|9609.7|4906
1581694800000|2020-02-14 15:40:00|9615.7|9614.7|9617.6|9616.6|9618.6|9617.6|9613.9|9612.9|3363
1581695100000|2020-02-14 15:45:00|9617.7|9616.7|9625.1|9624.1|9625.4|9624.4|9614.6|9613.6|5302
1581695400000|2020-02-14 15:50:00|9625.4|9624.4|9626.4|9625.4|9629.4|9628.4|9624.4|9623.4|5817
1581695700000|2020-02-14 15:55:00|9626.6|9625.6|9631.1|9630.1|9632.4|9631.4|9626.6|9625.6|3468
1581696000000|2020-02-14 16:00:00|9630.9|9629.9|9630.1|9629.1|9631.9|9630.9|9626.9|9625.9|3958
1581696300000|2020-02-14 16:05:00|9630.2|9629.2|9628.9|9627.9|9633.1|9632.1|9625.9|9624.9|4547
1581696600000|2020-02-14 16:10:00|9629|9628|9631.6|9630.6|9632.7|9631.7|9627.9|9626.9|3412
1581696900000|2020-02-14 16:15:00|9631.7|9630.7|9633.4|9632.4|9635.9|9634.9|9629.9|9628.9|4376
1581697200000|2020-02-14 16:20:00|9633.6|9632.6|9629.6|9628.6|9633.6|9632.6|9628.9|9627.9|3145
1581697500000|2020-02-14 16:25:00|9629.7|9628.7|9625.6|9624.6|9629.9|9628.9|9621.9|9620.9|4060
1581697800000|2020-02-14 16:30:00|9624.6|9623.6|9622.9|9621.9|9625.4|9624.4|9622.1|9621.1|2636
1581698100000|2020-02-14 16:35:00|9623|9622|9622.4|9621.4|9627.7|9626.7|9622.1|9621.1|2602
1581698400000|2020-02-14 16:40:00|9622.2|9621.2|9623.9|9622.9|9625.7|9624.7|9620.1|9619.1|2624
1581698700000|2020-02-14 16:45:00|9623.5|9622.5|9618.4|9617.4|9626.6|9625.6|9617.6|9616.6|2663
1581699000000|2020-02-14 16:50:00|9618.2|9617.2|9618.6|9617.6|9619.9|9618.9|9615.9|9614.9|3101
1581699300000|2020-02-14 16:55:00|9618.5|9617.5|9618.4|9617.4|9623.1|9622.1|9617.9|9616.9|2367
1581699600000|2020-02-14 17:00:00|9617.7|9616.7|9616.9|9615.9|9621.9|9620.9|9615.9|9614.9|1930
1581699900000|2020-02-14 17:05:00|9616.7|9615.7|9611.9|9610.9|9618.9|9617.9|9611.7|9610.7|3768
1581700200000|2020-02-14 17:10:00|9611.7|9610.7|9607.4|9606.4|9613.6|9612.6|9607.2|9606.2|3598
1581700500000|2020-02-14 17:15:00|9607.2|9606.2|9605.6|9604.6|9609.4|9608.4|9604.1|9603.1|3522
1581700800000|2020-02-14 17:20:00|9606.1|9605.1|9602.4|9601.4|9606.1|9605.1|9595.9|9594.9|6410
1581701100000|2020-02-14 17:25:00|9602.5|9601.5|9604.1|9603.1|9606.6|9605.6|9601.6|9600.6|2645
1581701400000|2020-02-14 17:30:00|9604|9603|9607.1|9606.1|9607.2|9606.2|9602.4|9601.4|2159
1581701700000|2020-02-14 17:35:00|9606.9|9605.9|9608.6|9607.6|9609.9|9608.9|9605.6|9604.6|2885
1581702000000|2020-02-14 17:40:00|9607.4|9606.4|9602.9|9601.9|9608.4|9607.4|9602|9601|2709
1581702300000|2020-02-14 17:45:00|9603|9602|9601.9|9600.9|9604.1|9603.1|9598.4|9597.4|3731
1581702600000|2020-02-14 17:50:00|9602.6|9601.6|9596.9|9595.9|9603|9602|9594.9|9593.9|3193
1581702900000|2020-02-14 17:55:00|9597|9596|9596.1|9595.1|9598.1|9597.1|9589.1|9588.1|4612
1581703200000|2020-02-14 18:00:00|9596.4|9595.4|9602.2|9601.2|9602.6|9601.6|9593.1|9592.1|4486
1581703500000|2020-02-14 18:05:00|9602.4|9601.4|9588.1|9587.1|9605.1|9604.1|9588.1|9587.1|5987
1581703800000|2020-02-14 18:10:00|9587.7|9586.7|9597.5|9596.5|9598.9|9597.9|9587.7|9586.7|3664
1581704100000|2020-02-14 18:15:00|9597.4|9596.4|9591.6|9590.6|9598.1|9597.1|9591.1|9590.1|2616
1581704400000|2020-02-14 18:20:00|9591.7|9590.7|9597.1|9596.1|9597.4|9596.4|9590|9589|2684
1581704700000|2020-02-14 18:25:00|9597|9596|9595.1|9594.1|9598.6|9597.6|9594.6|9593.6|2598
1581705000000|2020-02-14 18:30:00|9595.4|9594.4|9600.5|9599.5|9600.9|9599.9|9591.9|9590.9|3001
1581705300000|2020-02-14 18:35:00|9599.9|9598.9|9602.1|9601.1|9604.9|9603.9|9599.9|9598.9|3615
1581705600000|2020-02-14 18:40:00|9601.9|9600.9|9603.4|9602.4|9604|9603|9601.4|9600.4|1852
1581705900000|2020-02-14 18:45:00|9603.2|9602.2|9598.1|9597.1|9603.4|9602.4|9597.9|9596.9|2518
1581706200000|2020-02-14 18:50:00|9598.2|9597.2|9594.9|9593.9|9601.4|9600.4|9593.4|9592.4|2633
1581706500000|2020-02-14 18:55:00|9595.1|9594.1|9592.1|9591.1|9596.4|9595.4|9589.9|9588.9|3401
1581706800000|2020-02-14 19:00:00|9592|9591|9601.1|9600.1|9601.9|9600.9|9590.9|9589.9|3236
1581707100000|2020-02-14 19:05:00|9601|9600|9603.5|9602.5|9603.9|9602.9|9598.1|9597.1|2223
1581707400000|2020-02-14 19:10:00|9603.4|9602.4|9595.9|9594.9|9604.7|9603.7|9595.1|9594.1|3216
1581707700000|2020-02-14 19:15:00|9596|9595|9585.6|9584.6|9596.1|9595.1|9581.9|9580.9|7153
1581708000000|2020-02-14 19:20:00|9585.7|9584.7|9597.1|9596.1|9597.6|9596.6|9585.1|9584.1|3895
1581708300000|2020-02-14 19:25:00|9597.2|9596.2|9602.1|9601.1|9602.9|9601.9|9597.1|9596.1|3692
1581708600000|2020-02-14 19:30:00|9601.9|9600.9|9607.4|9606.4|9607.4|9606.4|9598.5|9597.5|6114
1581708900000|2020-02-14 19:35:00|9607.1|9606.1|9612|9611|9616.1|9615.1|9606.1|9605.1|6104
1581709200000|2020-02-14 19:40:00|9612.1|9611.1|9609.1|9608.1|9612.1|9611.1|9606.1|9605.1|3716
1581709500000|2020-02-14 19:45:00|9609.2|9608.2|9605.5|9604.5|9609.4|9608.4|9603.1|9602.1|3501
1581709800000|2020-02-14 19:50:00|9605.4|9604.4|9603|9602|9606.9|9605.9|9602.4|9601.4|1770
1581710100000|2020-02-14 19:55:00|9602.9|9601.9|9606.1|9605.1|9607.6|9606.6|9601|9600|2441
1581710400000|2020-02-14 20:00:00|9606.2|9605.2|9602.4|9601.4|9607.9|9606.9|9601.7|9600.7|2151
1581710700000|2020-02-14 20:05:00|9602.5|9601.5|9602.7|9601.7|9605.1|9604.1|9600.5|9599.5|2837
1581711000000|2020-02-14 20:10:00|9602.9|9601.9|9597.6|9596.6|9606.9|9605.9|9595.4|9594.4|4895
1581711300000|2020-02-14 20:15:00|9597.9|9596.9|9594.5|9593.5|9599.9|9598.9|9593.6|9592.6|3031
1581711600000|2020-02-14 20:20:00|9594.4|9593.4|9601.6|9600.6|9602.1|9601.1|9593.4|9592.4|3486
1581711900000|2020-02-14 20:25:00|9601.4|9600.4|9598.7|9597.7|9601.9|9600.9|9597.4|9596.4|1707
1581712200000|2020-02-14 20:30:00|9598.6|9597.6|9603.4|9602.4|9604.1|9603.1|9596.1|9595.1|3481
1581712500000|2020-02-14 20:35:00|9603.1|9602.1|9607.9|9606.9|9608.9|9607.9|9602.5|9601.5|3765
1581712800000|2020-02-14 20:40:00|9608|9607|9607.1|9606.1|9608.7|9607.7|9605.4|9604.4|2500
1581713100000|2020-02-14 20:45:00|9607.4|9606.4|9610.6|9609.6|9611.6|9610.6|9607.1|9606.1|4472
1581713400000|2020-02-14 20:50:00|9613.6|9612.6|9619.4|9618.4|9620.1|9619.1|9609.5|9608.5|7695
1581713700000|2020-02-14 20:55:00|9619.1|9618.1|9622.7|9621.7|9622.9|9621.9|9617.1|9616.1|10185
1581714000000|2020-02-14 21:00:00|9622.1|9621.1|9621|9619|9622.8|9621.1|9619.5|9617.5|4915
1581714300000|2020-02-14 21:05:00|9621.3|9619.3|9621|9619|9625.4|9623.4|9621|9619|2557
1581714600000|2020-02-14 21:10:00|9620.9|9618.9|9627|9622|9627.1|9624.1|9620.5|9618.5|1752
1581714900000|2020-02-14 21:15:00|9626.5|9621.5|9626.8|9621.8|9627|9622|9625.7|9620.7|0
1581715200000|2020-02-14 21:20:00|9626.9|9621.9|9626.9|9621.9|9627.1|9622.1|9626.7|9621.7|0
1581715500000|2020-02-14 21:25:00|9626.8|9621.8|9626.7|9621.7|9626.9|9621.9|9626.5|9621.5|0
1581715800000|2020-02-14 21:30:00|9626.4|9624.4|9625.1|9623.1|9626.9|9624.9|9624.1|9622.1|447
1581716100000|2020-02-14 21:35:00|9625.6|9623.6|9626.4|9624.4|9627.4|9625.4|9625.4|9623.4|226
1581716400000|2020-02-14 21:40:00|9625.9|9623.9|9627.6|9625.6|9627.9|9625.9|9625.6|9623.6|266
1581716700000|2020-02-14 21:45:00|9627.9|9625.9|9628.4|9626.4|9628.4|9626.4|9627.1|9625.1|306
1581717000000|2020-02-14 21:50:00|9628.6|9626.6|9627.6|9625.6|9628.9|9626.9|9627.1|9625.1|185
1581717300000|2020-02-14 21:55:00|9627.1|9625.1|9626.4|9621.4|9628.1|9626.1|9623.1|9621.1|600
1581894000000|2020-02-16 23:00:00|9630.6|9628.6|9649.6|9647.6|9650.3|9648.3|9630.3|9628.3|2045
1581894300000|2020-02-16 23:05:00|9649.8|9647.8|9650|9648|9650.9|9648.9|9648|9646|791
1581894600000|2020-02-16 23:10:00|9649.9|9647.9|9648.9|9646.9|9650|9648|9647.6|9645.6|377
1581894900000|2020-02-16 23:15:00|9649.1|9647.1|9651.5|9649.5|9654.6|9652.6|9648.9|9646.9|857
1581895200000|2020-02-16 23:20:00|9651.1|9649.1|9650.4|9648.4|9651.4|9649.4|9648.3|9646.3|388
1581895500000|2020-02-16 23:25:00|9650|9648|9654.6|9652.6|9656.3|9654.3|9649.3|9647.3|739
1581895800000|2020-02-16 23:30:00|9654.8|9652.8|9656.4|9654.4|9657|9655|9653.5|9651.5|595
1581896100000|2020-02-16 23:35:00|9656.3|9654.3|9659.4|9657.4|9659.6|9657.6|9654.3|9652.3|621
1581896400000|2020-02-16 23:40:00|9659.1|9657.1|9658.4|9656.4|9659.6|9657.6|9655.3|9653.3|540
1581896700000|2020-02-16 23:45:00|9658.5|9656.5|9659.1|9657.1|9661.4|9659.4|9658|9656|680
1581897000000|2020-02-16 23:50:00|9659.3|9657.3|9656.9|9654.9|9659.3|9657.3|9656|9654|556
1581897300000|2020-02-16 23:55:00|9657|9655|9656.6|9654.6|9657|9655|9655.3|9653.3|548
1581897600000|2020-02-17 00:00:00|9656.5|9654.5|9656|9654|9658.8|9656.8|9655|9653|1231
1581897900000|2020-02-17 00:05:00|9656.1|9654.1|9653.4|9651.4|9657.1|9655.1|9653|9651|1004
1581898200000|2020-02-17 00:10:00|9653.3|9651.3|9653.5|9651.5|9655.1|9653.1|9653|9651|1302
1581898500000|2020-02-17 00:15:00|9653.4|9651.4|9659|9657|9660.8|9658.8|9653|9651|1206
1581898800000|2020-02-17 00:20:00|9659.1|9657.1|9653.9|9651.9|9659.8|9657.8|9653.5|9651.5|581
1581899100000|2020-02-17 00:25:00|9654|9652|9655.1|9653.1|9657.1|9655.1|9653|9651|472
1581899400000|2020-02-17 00:30:00|9655.3|9653.3|9653.1|9651.1|9655.5|9653.5|9653|9651|512
1581899700000|2020-02-17 00:35:00|9653.3|9651.3|9654.9|9652.9|9655.3|9653.3|9653|9651|273
1581900000000|2020-02-17 00:40:00|9654.8|9652.8|9655.4|9653.4|9656.3|9654.3|9653.5|9651.5|310
1581900300000|2020-02-17 00:45:00|9655.5|9653.5|9653.6|9651.6|9657.1|9655.1|9653.5|9651.5|331
1581900600000|2020-02-17 00:50:00|9653.8|9651.8|9650.1|9648.1|9653.9|9651.9|9648|9646|1062
1581900900000|2020-02-17 00:55:00|9650.3|9648.3|9648.5|9646.5|9650.3|9648.3|9647.5|9645.5|437
1581901200000|2020-02-17 01:00:00|9648.3|9646.3|9648.4|9646.4|9650.9|9648.9|9647.4|9645.4|619
1581901500000|2020-02-17 01:05:00|9648.5|9646.5|9649.5|9647.5|9649.8|9647.8|9646|9644|516
1581901800000|2020-02-17 01:10:00|9649.6|9647.6|9650.9|9648.9|9652.3|9650.3|9649|9647|360
1581902100000|2020-02-17 01:15:00|9650.8|9648.8|9654.3|9652.3|9656|9654|9650.3|9648.3|693
1581902400000|2020-02-17 01:20:00|9654.4|9652.4|9654.6|9652.6|9656.1|9654.1|9653|9651|287
1581902700000|2020-02-17 01:25:00|9654.5|9652.5|9655.8|9653.8|9658.5|9656.5|9654.3|9652.3|477
1581903000000|2020-02-17 01:30:00|9655.6|9653.6|9659.8|9657.8|9660.8|9658.8|9653.8|9651.8|881
1581903300000|2020-02-17 01:35:00|9659.9|9657.9|9659|9657|9660.4|9658.4|9656.8|9654.8|721
1581903600000|2020-02-17 01:40:00|9659.1|9657.1|9663.1|9661.1|9665.4|9663.4|9659|9657|1216
1581903900000|2020-02-17 01:45:00|9663.3|9661.3|9666.4|9664.4|9668.3|9666.3|9662.6|9660.6|1221
1581904200000|2020-02-17 01:50:00|9666.3|9664.3|9665.4|9663.4|9669.4|9667.4|9664.6|9662.6|792
1581904500000|2020-02-17 01:55:00|9665.5|9663.5|9665|9663|9666|9664|9663.4|9661.4|337
1581904800000|2020-02-17 02:00:00|9665.1|9663.1|9665|9663|9665.3|9663.3|9663.3|9661.3|265
1581905100000|2020-02-17 02:05:00|9665.1|9663.1|9667.3|9665.3|9668.8|9666.8|9664.3|9662.3|470
1581905400000|2020-02-17 02:10:00|9667.1|9665.1|9665.8|9663.8|9667.5|9665.5|9665.8|9663.8|271
1581905700000|2020-02-17 02:15:00|9666.1|9664.1|9664.1|9662.1|9666.8|9664.8|9664|9662|194
1581906000000|2020-02-17 02:20:00|9664.3|9662.3|9664.6|9662.6|9665.9|9663.9|9663.5|9661.5|219
1581906300000|2020-02-17 02:25:00|9664.8|9662.8|9663.3|9661.3|9664.9|9662.9|9661.5|9659.5|379
1581906600000|2020-02-17 02:30:00|9663.4|9661.4|9661.5|9659.5|9663.5|9661.5|9660.5|9658.5|297
1581906900000|2020-02-17 02:35:00|9661.6|9659.6|9663|9661|9665.8|9663.8|9661.5|9659.5|310
1581907200000|2020-02-17 02:40:00|9663.1|9661.1|9666.3|9664.3|9666.5|9664.5|9663.1|9661.1|204
1581907500000|2020-02-17 02:45:00|9666.4|9664.4|9665.9|9663.9|9666.5|9664.5|9665|9663|136
1581907800000|2020-02-17 02:50:00|9666|9664|9665|9663|9666.8|9664.8|9664.1|9662.1|199
1581908100000|2020-02-17 02:55:00|9665.1|9663.1|9664.4|9662.4|9665.5|9663.5|9663.8|9661.8|119
1581908400000|2020-02-17 03:00:00|9664.5|9662.5|9664|9662|9665.8|9663.8|9663.3|9661.3|171
1581908700000|2020-02-17 03:05:00|9663.9|9661.9|9663.9|9661.9|9666.5|9664.5|9663.5|9661.5|348
1581909000000|2020-02-17 03:10:00|9663.8|9661.8|9662|9660|9664.1|9662.1|9661.8|9659.8|360
1581909300000|2020-02-17 03:15:00|9661.9|9659.9|9663.4|9661.4|9664.1|9662.1|9661.5|9659.5|191
1581909600000|2020-02-17 03:20:00|9663.3|9661.3|9665.5|9663.5|9666|9664|9663.3|9661.3|302
1581909900000|2020-02-17 03:25:00|9665.4|9663.4|9664.6|9662.6|9665.6|9663.6|9664.3|9662.3|124
1581910200000|2020-02-17 03:30:00|9664.8|9662.8|9664.9|9662.9|9665|9663|9664|9662|219
1581910500000|2020-02-17 03:35:00|9665|9663|9665.4|9663.4|9666.1|9664.1|9664.5|9662.5|83
1581910800000|2020-02-17 03:40:00|9665.3|9663.3|9665.3|9663.3|9665.6|9663.6|9664.3|9662.3|107
1581911100000|2020-02-17 03:45:00|9665.1|9663.1|9665.3|9663.3|9665.8|9663.8|9664.9|9662.9|88
1581911400000|2020-02-17 03:50:00|9665.1|9663.1|9664.4|9662.4|9665.3|9663.3|9664|9662|90
1581911700000|2020-02-17 03:55:00|9664.3|9662.3|9665.5|9663.5|9665.8|9663.8|9663.8|9661.8|128
1581912000000|2020-02-17 04:00:00|9665.6|9663.6|9664.4|9662.4|9665.8|9663.8|9664.3|9662.3|144
1581912300000|2020-02-17 04:05:00|9664.3|9662.3|9663.6|9661.6|9665|9663|9663.3|9661.3|149
1581912600000|2020-02-17 04:10:00|9663.8|9661.8|9663.9|9661.9|9664|9662|9663.1|9661.1|76
1581912900000|2020-02-17 04:15:00|9664|9662|9662.5|9660.5|9664|9662|9662|9660|188
1581913200000|2020-02-17 04:20:00|9662.4|9660.4|9662.9|9660.9|9663.3|9661.3|9661.8|9659.8|185
1581913500000|2020-02-17 04:25:00|9663|9661|9664.3|9662.3|9664.6|9662.6|9662.8|9660.8|164
1581913800000|2020-02-17 04:30:00|9664.1|9662.1|9664.8|9662.8|9665.5|9663.5|9664.1|9662.1|198
1581914100000|2020-02-17 04:35:00|9664.6|9662.6|9665.5|9663.5|9666|9664|9663.8|9661.8|326
1581914400000|2020-02-17 04:40:00|9665.6|9663.6|9664.8|9662.8|9665.6|9663.6|9663.8|9661.8|244
1581914700000|2020-02-17 04:45:00|9664.6|9662.6|9663.6|9661.6|9664.8|9662.8|9663|9661|211
1581915000000|2020-02-17 04:50:00|9663.5|9661.5|9663.5|9661.5|9664|9662|9662.9|9660.9|151
1581915300000|2020-02-17 04:55:00|9663.4|9661.4|9663.8|9661.8|9664.5|9662.5|9663.1|9661.1|266
1581915600000|2020-02-17 05:00:00|9664|9662|9665|9663|9665.6|9663.6|9662.6|9660.6|399
1581915900000|2020-02-17 05:05:00|9664.9|9662.9|9664.8|9662.8|9665.6|9663.6|9664.6|9662.6|109
1581916200000|2020-02-17 05:10:00|9664.9|9662.9|9667.5|9665.5|9668|9666|9664.8|9662.8|332
1581916500000|2020-02-17 05:15:00|9667.8|9665.8|9668|9666|9668.6|9666.6|9667.6|9665.6|259
1581916800000|2020-02-17 05:20:00|9667.9|9665.9|9667|9665|9668|9666|9666.1|9664.1|144
1581917100000|2020-02-17 05:25:00|9667.1|9665.1|9668.4|9666.4|9668.8|9666.8|9666|9664|222
1581917400000|2020-02-17 05:30:00|9668.5|9666.5|9667.3|9665.3|9669.1|9667.1|9666.1|9664.1|217
1581917700000|2020-02-17 05:35:00|9667.5|9665.5|9668.5|9666.5|9668.8|9666.8|9666.8|9664.8|113
1581918000000|2020-02-17 05:40:00|9668.6|9666.6|9669|9667|9672.4|9670.4|9668.3|9666.3|613
1581918300000|2020-02-17 05:45:00|9669.1|9667.1|9670|9668|9670.8|9668.8|9669|9667|192
1581918600000|2020-02-17 05:50:00|9669.9|9667.9|9668.5|9666.5|9670.3|9668.3|9668.3|9666.3|201
1581918900000|2020-02-17 05:55:00|9668.6|9666.6|9670.1|9668.1|9671|9669|9668.6|9666.6|261
1581919200000|2020-02-17 06:00:00|9670|9668|9666.6|9664.6|9670.4|9668.4|9665.9|9663.9|360
1581919500000|2020-02-17 06:05:00|9666.8|9664.8|9668.3|9666.3|9668.5|9666.5|9665.8|9663.8|237
1581919800000|2020-02-17 06:10:00|9668.4|9666.4|9671.3|9669.3|9671.8|9669.8|9667.6|9665.6|192
1581920100000|2020-02-17 06:15:00|9671.1|9669.1|9677.9|9675.9|9680.1|9678.1|9670.4|9668.4|1115
1581920400000|2020-02-17 06:20:00|9677.8|9675.8|9674.9|9672.9|9678.1|9676.1|9673.9|9671.9|496
1581920700000|2020-02-17 06:25:00|9674.8|9672.8|9673.9|9671.9|9675|9673|9671.8|9669.8|314
1581921000000|2020-02-17 06:30:00|9673.8|9671.8|9672.5|9670.5|9673.9|9671.9|9671|9669|480
1581921300000|2020-02-17 06:35:00|9672.4|9670.4|9670.4|9668.4|9672.5|9670.5|9668.3|9666.3|837
1581921600000|2020-02-17 06:40:00|9670.6|9668.6|9672|9670|9672.1|9670.1|9668.8|9666.8|326
1581921900000|2020-02-17 06:45:00|9672.1|9670.1|9669.8|9667.8|9672.4|9670.4|9669.3|9667.3|289
1581922200000|2020-02-17 06:50:00|9669.6|9667.6|9668.5|9666.5|9669.9|9667.9|9667.3|9665.3|353
1581922500000|2020-02-17 06:55:00|9668.6|9666.6|9668|9666|9668.6|9666.6|9667|9665|322
1581922800000|2020-02-17 07:00:00|9668.1|9666.1|9665.8|9663.8|9668.6|9666.6|9664|9662|637
1581923100000|2020-02-17 07:05:00|9665.6|9663.6|9667.3|9665.3|9667.9|9665.9|9664.1|9662.1|319
1581923400000|2020-02-17 07:10:00|9667.4|9665.4|9665.5|9663.5|9667.6|9665.6|9664.3|9662.3|365
1581923700000|2020-02-17 07:15:00|9665.3|9663.3|9661.8|9659.8|9666|9664|9661.5|9659.5|538
1581924000000|2020-02-17 07:20:00|9661.9|9659.9|9662.5|9660.5|9663.4|9661.4|9661.3|9659.3|463
1581924300000|2020-02-17 07:25:00|9662.4|9660.4|9662.3|9660.3|9663|9661|9661|9659|182
1581924600000|2020-02-17 07:30:00|9662.4|9660.4|9664.1|9662.1|9665.5|9663.5|9661.3|9659.3|401
1581924900000|2020-02-17 07:35:00|9664.3|9662.3|9665.6|9663.6|9666.4|9664.4|9663|9661|329
1581925200000|2020-02-17 07:40:00|9665.8|9663.8|9666.5|9664.5|9667.1|9665.1|9664.3|9662.3|299
1581925500000|2020-02-17 07:45:00|9666.4|9664.4|9667.9|9665.9|9669.3|9667.3|9665.8|9663.8|377
1581925800000|2020-02-17 07:50:00|9668|9666|9666.4|9664.4|9669.1|9667.1|9666.4|9664.4|286
1581926100000|2020-02-17 07:55:00|9666.5|9664.5|9667.3|9665.3|9668.8|9666.8|9665.5|9663.5|599
1581926400000|2020-02-17 08:00:00|9667.1|9665.1|9663.8|9661.8|9669|9667|9663.8|9661.8|746
1581926700000|2020-02-17 08:05:00|9663.9|9661.9|9666.5|9664.5|9668.8|9666.8|9663.4|9661.4|755
1581927000000|2020-02-17 08:10:00|9666.4|9664.4|9668.9|9666.9|9670.4|9668.4|9665.8|9663.8|1130
1581927300000|2020-02-17 08:15:00|9669|9667|9671.8|9669.8|9674.1|9672.1|9668.9|9666.9|1061
1581927600000|2020-02-17 08:20:00|9671.9|9669.9|9670.5|9668.5|9672.8|9670.8|9670|9668|640
1581927900000|2020-02-17 08:25:00|9670.6|9668.6|9665.9|9663.9|9670.8|9668.8|9664.9|9662.9|676
1581928200000|2020-02-17 08:30:00|9665.4|9663.4|9664.1|9662.1|9668.5|9666.5|9664|9662|454
1581928500000|2020-02-17 08:35:00|9664.3|9662.3|9661.4|9659.4|9665.8|9663.8|9661.1|9659.1|692
1581928800000|2020-02-17 08:40:00|9661.5|9659.5|9663.5|9661.5|9664.3|9662.3|9659.5|9657.5|734
1581929100000|2020-02-17 08:45:00|9663.4|9661.4|9664.5|9662.5|9665.6|9663.6|9661.8|9659.8|467
1581929400000|2020-02-17 08:50:00|9664.4|9662.4|9664.4|9662.4|9665.6|9663.6|9662.6|9660.6|269
1581929700000|2020-02-17 08:55:00|9664.3|9662.3|9664.5|9662.5|9664.6|9662.6|9661.5|9659.5|442
1581930000000|2020-02-17 09:00:00|9664.4|9662.4|9664.1|9662.1|9665.1|9663.1|9663|9661|206
1581930300000|2020-02-17 09:05:00|9664.3|9662.3|9662|9660|9664.4|9662.4|9661.8|9659.8|204
1581930600000|2020-02-17 09:10:00|9662.1|9660.1|9662.3|9660.3|9664|9662|9661.3|9659.3|192
1581930900000|2020-02-17 09:15:00|9662.4|9660.4|9663.9|9661.9|9664.4|9662.4|9661.5|9659.5|202
1581931200000|2020-02-17 09:20:00|9664|9662|9664.1|9662.1|9664.6|9662.6|9662.5|9660.5|210
1581931500000|2020-02-17 09:25:00|9664.3|9662.3|9665|9663|9665|9663|9662.8|9660.8|201
1581931800000|2020-02-17 09:30:00|9664.9|9662.9|9663.9|9661.9|9665.1|9663.1|9663.3|9661.3|176
1581932100000|2020-02-17 09:35:00|9664|9662|9664.5|9662.5|9664.8|9662.8|9663.1|9661.1|140
1581932400000|2020-02-17 09:40:00|9664.4|9662.4|9666.4|9664.4|9666.9|9664.9|9664.3|9662.3|340
1581932700000|2020-02-17 09:45:00|9666.3|9664.3|9667.5|9665.5|9668.3|9666.3|9666.3|9664.3|279
1581933000000|2020-02-17 09:50:00|9667.8|9665.8|9666.3|9664.3|9668.4|9666.4|9666.3|9664.3|334
1581933300000|2020-02-17 09:55:00|9666.1|9664.1|9667.1|9665.1|9667.3|9665.3|9664.6|9662.6|209
1581933600000|2020-02-17 10:00:00|9667|9665|9666.8|9664.8|9667.5|9665.5|9665.8|9663.8|178
1581933900000|2020-02-17 10:05:00|9666.9|9664.9|9668.3|9666.3|9668.5|9666.5|9666.1|9664.1|112
1581934200000|2020-02-17 10:10:00|9668.4|9666.4|9668|9666|9670.3|9668.3|9668|9666|336
1581934500000|2020-02-17 10:15:00|9668.1|9666.1|9668|9666|9669.8|9667.8|9667.8|9665.8|168
1581934800000|2020-02-17 10:20:00|9667.9|9665.9|9668.5|9666.5|9669.1|9667.1|9667.9|9665.9|133
1581935100000|2020-02-17 10:25:00|9668.6|9666.6|9667|9665|9668.8|9666.8|9666|9664|283
1581935400000|2020-02-17 10:30:00|9666.9|9664.9|9666.8|9664.8|9667.5|9665.5|9666.5|9664.5|167
1581935700000|2020-02-17 10:35:00|9666.6|9664.6|9665|9663|9667|9665|9664.8|9662.8|351
1581936000000|2020-02-17 10:40:00|9664.9|9662.9|9665|9663|9665.5|9663.5|9664.3|9662.3|177
1581936300000|2020-02-17 10:45:00|9664.9|9662.9|9666.1|9664.1|9666.3|9664.3|9664|9662|154
1581936600000|2020-02-17 10:50:00|9666|9664|9665.4|9663.4|9666.1|9664.1|9664.8|9662.8|120
1581936900000|2020-02-17 10:55:00|9665.3|9663.3|9665.6|9663.6|9666|9664|9665.3|9663.3|65
1581937200000|2020-02-17 11:00:00|9665.8|9663.8|9667.5|9665.5|9668|9666|9665.5|9663.5|121
1581937500000|2020-02-17 11:05:00|9667.8|9665.8|9667.8|9665.8|9668.3|9666.3|9667.5|9665.5|75
1581937800000|2020-02-17 11:10:00|9667.9|9665.9|9667.8|9665.8|9668.4|9666.4|9667.8|9665.8|36
1581938100000|2020-02-17 11:15:00|9667.6|9665.6|9667.9|9665.9|9668.5|9666.5|9667|9665|143
1581938400000|2020-02-17 11:20:00|9668|9666|9666.3|9664.3|9668|9666|9664.8|9662.8|274
1581938700000|2020-02-17 11:25:00|9666.1|9664.1|9665.1|9663.1|9666.3|9664.3|9664.5|9662.5|96
1581939000000|2020-02-17 11:30:00|9665|9663|9665.8|9663.8|9666.6|9664.6|9664.8|9662.8|124
1581939300000|2020-02-17 11:35:00|9665.9|9663.9|9663.8|9661.8|9666|9664|9662.8|9660.8|311
1581939600000|2020-02-17 11:40:00|9663.9|9661.9|9665.6|9663.6|9666.9|9664.9|9663.5|9661.5|283
1581939900000|2020-02-17 11:45:00|9665.8|9663.8|9667.1|9665.1|9667.3|9665.3|9665|9663|177
1581940200000|2020-02-17 11:50:00|9667|9665|9666|9664|9667|9665|9666|9664|91
1581940500000|2020-02-17 11:55:00|9666.1|9664.1|9667|9665|9667|9665|9665.5|9663.5|124
1581940800000|2020-02-17 12:00:00|9667.1|9665.1|9666.5|9664.5|9667.5|9665.5|9665.8|9663.8|171
1581941100000|2020-02-17 12:05:00|9666.8|9664.8|9668|9666|9668.4|9666.4|9665.5|9663.5|192
1581941400000|2020-02-17 12:10:00|9668.1|9666.1|9666.3|9664.3|9668.3|9666.3|9665.6|9663.6|210
1581941700000|2020-02-17 12:15:00|9666.1|9664.1|9667.3|9665.3|9667.3|9665.3|9666.1|9664.1|139
1581942000000|2020-02-17 12:20:00|9667.1|9665.1|9666.9|9664.9|9668|9666|9666.6|9664.6|84
1581942300000|2020-02-17 12:25:00|9666.8|9664.8|9666.5|9664.5|9667.5|9665.5|9666.5|9664.5|89
1581942600000|2020-02-17 12:30:00|9666.8|9664.8|9656.4|9654.4|9668|9666|9656.3|9654.3|2353
1581942900000|2020-02-17 12:35:00|9656.5|9654.5|9659.5|9657.5|9660.6|9658.6|9654.4|9652.4|1391
1581943200000|2020-02-17 12:40:00|9659.8|9657.8|9661|9659|9662.4|9660.4|9659.5|9657.5|582
1581943500000|2020-02-17 12:45:00|9660.9|9658.9|9661.3|9659.3|9661.4|9659.4|9660|9658|243
1581943800000|2020-02-17 12:50:00|9661.4|9659.4|9660.6|9658.6|9661.4|9659.4|9660.5|9658.5|165
1581944100000|2020-02-17 12:55:00|9660.8|9658.8|9661.3|9659.3|9661.4|9659.4|9660.3|9658.3|163
1581944400000|2020-02-17 13:00:00|9661.1|9659.1|9660.9|9658.9|9661.3|9659.3|9660.5|9658.5|117
1581944700000|2020-02-17 13:05:00|9660.8|9658.8|9659.3|9657.3|9661|9659|9657.3|9655.3|332
1581945000000|2020-02-17 13:10:00|9659|9657|9660.8|9658.8|9661.3|9659.3|9658|9656|216
1581945300000|2020-02-17 13:15:00|9660.9|9658.9|9657.8|9655.8|9661|9659|9657.6|9655.6|265
1581945600000|2020-02-17 13:20:00|9657.9|9655.9|9657|9655|9659.3|9657.3|9656.3|9654.3|317
1581945900000|2020-02-17 13:25:00|9657.1|9655.1|9657.6|9655.6|9658.3|9656.3|9656.6|9654.6|227
1581946200000|2020-02-17 13:30:00|9657.5|9655.5|9656.8|9654.8|9658|9656|9656.4|9654.4|346
1581946500000|2020-02-17 13:35:00|9656.9|9654.9|9658.8|9656.8|9658.8|9656.8|9656.9|9654.9|181
1581946800000|2020-02-17 13:40:00|9659|9657|9652.5|9650.5|9659|9657|9651.6|9649.6|819
1581947100000|2020-02-17 13:45:00|9652.6|9650.6|9652.5|9650.5|9652.8|9650.8|9650.1|9648.1|624
1581947400000|2020-02-17 13:50:00|9652.1|9650.1|9653.1|9651.1|9654.6|9652.6|9651.1|9649.1|464
1581947700000|2020-02-17 13:55:00|9653.3|9651.3|9651.5|9649.5|9653.5|9651.5|9648.5|9646.5|788
1581948000000|2020-02-17 14:00:00|9651.6|9649.6|9648.6|9646.6|9651.8|9649.8|9648.3|9646.3|255
1581948300000|2020-02-17 14:05:00|9648.8|9646.8|9649.1|9647.1|9649.8|9647.8|9648.5|9646.5|260
1581948600000|2020-02-17 14:10:00|9649|9647|9650.9|9648.9|9652.4|9650.4|9648.9|9646.9|398
1581948900000|2020-02-17 14:15:00|9650.8|9648.8|9652.1|9650.1|9653.8|9651.8|9649.8|9647.8|391
1581949200000|2020-02-17 14:20:00|9652.3|9650.3|9649.5|9647.5|9652.8|9650.8|9649.5|9647.5|343
1581949500000|2020-02-17 14:25:00|9649.8|9647.8|9648.9|9646.9|9651.6|9649.6|9648.5|9646.5|436
1581949800000|2020-02-17 14:30:00|9650.1|9648.1|9653.6|9652.6|9655.3|9654.3|9649.1|9648.1|1214
1581950100000|2020-02-17 14:35:00|9653.8|9652.8|9656.1|9655.1|9656.5|9655.5|9653.6|9652.6|942
1581950400000|2020-02-17 14:40:00|9656|9655|9654.8|9653.8|9656.8|9655.8|9652.5|9651.5|716
1581950700000|2020-02-17 14:45:00|9654.9|9653.9|9650.3|9649.3|9654.9|9653.9|9648.3|9647.3|1093
1581951000000|2020-02-17 14:50:00|9650.4|9649.4|9652|9651|9652|9651|9650|9649|260
1581951300000|2020-02-17 14:55:00|9651.8|9650.8|9653.8|9652.8|9654|9653|9651.3|9650.3|680
1581951600000|2020-02-17 15:00:00|9653.5|9652.5|9654.4|9653.4|9655.3|9654.3|9651.5|9650.5|644
1581951900000|2020-02-17 15:05:00|9654.5|9653.5|9652.8|9651.8|9654.5|9653.5|9650.5|9649.5|545
1581952200000|2020-02-17 15:10:00|9652.6|9651.6|9652.3|9651.3|9653|9652|9651.8|9650.8|246
1581952500000|2020-02-17 15:15:00|9652.4|9651.4|9653.6|9652.6|9654|9653|9652.3|9651.3|265
1581952800000|2020-02-17 15:20:00|9653.8|9652.8|9654|9653|9654.1|9653.1|9653.1|9652.1|253
1581953100000|2020-02-17 15:25:00|9654.1|9653.1|9654.1|9653.1|9655.1|9654.1|9653.5|9652.5|344
1581953400000|2020-02-17 15:30:00|9654|9653|9652.1|9651.1|9654.3|9653.3|9651.6|9650.6|391
1581953700000|2020-02-17 15:35:00|9652.3|9651.3|9653.4|9652.4|9654|9653|9652.3|9651.3|257
1581954000000|2020-02-17 15:40:00|9653.3|9652.3|9655|9654|9655.1|9654.1|9653.3|9652.3|222
1581954300000|2020-02-17 15:45:00|9655.5|9654.5|9656.5|9655.5|9658.6|9657.6|9655|9654|650
1581954600000|2020-02-17 15:50:00|9656.6|9655.6|9655.5|9654.5|9657.3|9656.3|9654.6|9653.6|379
1581954900000|2020-02-17 15:55:00|9655.6|9654.6|9656.9|9655.9|9656.9|9655.9|9655.6|9654.6|212
1581955200000|2020-02-17 16:00:00|9656.8|9655.8|9657|9656|9658.8|9657.8|9656.8|9655.8|470
1581955500000|2020-02-17 16:05:00|9656.9|9655.9|9657.5|9656.5|9657.8|9656.8|9656|9655|245
1581955800000|2020-02-17 16:10:00|9657.4|9656.4|9655.5|9654.5|9657.5|9656.5|9655.5|9654.5|291
1581956100000|2020-02-17 16:15:00|9655.6|9654.6|9657|9656|9657|9656|9654.8|9653.8|292
1581956400000|2020-02-17 16:20:00|9657.1|9656.1|9658.5|9657.5|9658.6|9657.6|9656.8|9655.8|320
1581956700000|2020-02-17 16:25:00|9658.4|9657.4|9657.8|9656.8|9658.8|9657.8|9657.8|9656.8|278
1581957000000|2020-02-17 16:30:00|9657.5|9656.5|9658.4|9657.4|9659.3|9658.3|9657.5|9656.5|406
1581957300000|2020-02-17 16:35:00|9658.3|9657.3|9659|9658|9659.4|9658.4|9657.8|9656.8|323
1581957600000|2020-02-17 16:40:00|9659.1|9658.1|9659.9|9658.9|9660.6|9659.6|9659.1|9658.1|306
1581957900000|2020-02-17 16:45:00|9660|9659|9658.9|9657.9|9660.1|9659.1|9658.6|9657.6|167
1581958200000|2020-02-17 16:50:00|9659|9658|9658.6|9657.6|9659.5|9658.5|9658.5|9657.5|132
1581958500000|2020-02-17 16:55:00|9658.8|9657.8|9659.1|9658.1|9659.8|9658.8|9657.9|9656.9|141
1581958800000|2020-02-17 17:00:00|9659.3|9658.3|9659|9658|9660|9659|9659|9658|184
1581959100000|2020-02-17 17:05:00|9658.9|9657.9|9658.1|9657.1|9659.6|9658.6|9658|9657|144
1581959400000|2020-02-17 17:10:00|9658|9657|9656.6|9655.6|9658|9657|9655.5|9654.5|383
1581959700000|2020-02-17 17:15:00|9656.5|9655.5|9656|9655|9656.8|9655.8|9655.3|9654.3|150
1581960000000|2020-02-17 17:20:00|9656.1|9655.1|9655.1|9654.1|9656.3|9655.3|9654.8|9653.8|150
1581960300000|2020-02-17 17:25:00|9655|9654|9654.5|9653.5|9657.5|9656.5|9654.5|9653.5|236
1581960600000|2020-02-17 17:30:00|9654.6|9653.6|9657.5|9656.5|9658|9657|9654.5|9653.5|229
1581960900000|2020-02-17 17:35:00|9657.6|9656.6|9656|9655|9657.6|9656.6|9656|9655|53
1581961200000|2020-02-17 17:40:00|9656.3|9655.3|9658.9|9657.9|9659.8|9658.8|9656.3|9655.3|230
1581961500000|2020-02-17 17:45:00|9659.1|9658.1|9659.1|9658.1|9660.1|9659.1|9658.6|9657.6|464
1581961800000|2020-02-17 17:50:00|9659.3|9658.3|9660.5|9659.5|9660.5|9659.5|9659|9658|340
1581962100000|2020-02-17 17:55:00|9660.8|9659.8|9658.6|9657.6|9661.5|9660.5|9658.4|9657.4|358
1581962400000|2020-02-17 18:00:00|9661.7|9656.7|9661.7|9656.7|9661.8|9656.8|9661.7|9656.7|0
1581962700000|2020-02-17 18:05:00|9661.8|9656.8|9661.9|9656.9|9661.9|9656.9|9661.8|9656.8|0
1581963000000|2020-02-17 18:10:00|9661.8|9656.8|9662.1|9657.1|9662.1|9657.1|9661.8|9656.8|0
1581963300000|2020-02-17 18:15:00|9662|9657|9662|9657|9662|9657|9662|9657|0
1581963600000|2020-02-17 18:20:00|9661.1|9656.1|9661.1|9656.1|9661.1|9656.1|9661.1|9656.1|0
1581963900000|2020-02-17 18:25:00|9661.6|9656.6|9661|9656|9662.3|9657.3|9661|9656|0
1581964200000|2020-02-17 18:30:00|9661.6|9656.6|9661.6|9656.6|9662.3|9657.3|9661|9656|0
1581964500000|2020-02-17 18:35:00|9662.2|9657.2|9662.2|9657.2|9662.2|9657.2|9662.2|9657.2|0
1581965400000|2020-02-17 18:50:00|9662.1|9657.1|9660.9|9655.9|9662.2|9657.2|9660.9|9655.9|0
1581965700000|2020-02-17 18:55:00|9661.5|9656.5|9661|9656|9662.2|9657.2|9660.9|9655.9|0
1581967500000|2020-02-17 19:25:00|9659.9|9654.9|9660.4|9655.4|9660.4|9655.4|9659.8|9654.8|0
1581967800000|2020-02-17 19:30:00|9661|9656|9661|9656|9661|9656|9659.8|9654.8|0
1581968400000|2020-02-17 19:40:00|9660.4|9655.4|9661|9656|9661|9656|9660.4|9655.4|0
1581969000000|2020-02-17 19:50:00|9660.9|9655.9|9660.9|9655.9|9660.9|9655.9|9660.9|9655.9|0
1581969300000|2020-02-17 19:55:00|9662.1|9657.1|9660.9|9655.9|9662.2|9657.2|9660.9|9655.9|0
1581969600000|2020-02-17 20:00:00|9661|9656|9661|9656|9661|9656|9661|9656|0
1581969900000|2020-02-17 20:05:00|9660.9|9655.9|9660.9|9655.9|9661|9656|9660.9|9655.9|0
1581970200000|2020-02-17 20:10:00|9661|9656|9661.2|9656.2|9661.2|9656.2|9661|9656|0
1581970800000|2020-02-17 20:20:00|9661.1|9656.1|9661.2|9656.2|9661.2|9656.2|9661.1|9656.1|0
1581971400000|2020-02-17 20:30:00|9662.1|9657.1|9662.1|9657.1|9662.1|9657.1|9662.1|9657.1|0
1581971700000|2020-02-17 20:35:00|9662|9657|9662|9657|9662|9657|9662|9657|0
1581972300000|2020-02-17 20:45:00|9663.1|9658.1|9662.1|9657.1|9663.3|9658.3|9662|9657|0
1581972600000|2020-02-17 20:50:00|9662.7|9657.7|9662.2|9657.2|9663.4|9658.4|9662.2|9657.2|0
1581972900000|2020-02-17 20:55:00|9661.7|9656.7|9661.7|9656.7|9661.7|9656.7|9661.7|9656.7|0
1581973200000|2020-02-17 21:00:00|9661.6|9656.6|9661.3|9656.3|9661.6|9656.6|9661.3|9656.3|0
1581973500000|2020-02-17 21:05:00|9661.2|9656.2|9655.9|9650.9|9661.3|9656.3|9655.9|9650.9|0
1581973800000|2020-02-17 21:10:00|9655.8|9650.8|9632.6|9627.6|9655.8|9650.8|9632.6|9627.6|0
1581974100000|2020-02-17 21:15:00|9631.7|9626.7|9609.8|9604.8|9632|9627|9593.9|9588.9|0
1581974400000|2020-02-17 21:20:00|9612.8|9607.8|9622.5|9617.5|9622.5|9617.5|9612.8|9607.8|0
1581974700000|2020-02-17 21:25:00|9622.4|9617.4|9622|9617|9623.2|9618.2|9622|9617|0
1581975000000|2020-02-17 21:30:00|9622.1|9617.1|9623.2|9618.2|9624|9619|9621.8|9616.8|0
1581975300000|2020-02-17 21:35:00|9623.1|9618.1|9620.2|9615.2|9623.1|9618.1|9620.2|9615.2|0
1581975600000|2020-02-17 21:40:00|9620|9615|9620.2|9615.2|9620.3|9615.3|9620|9615|0
1581975900000|2020-02-17 21:45:00|9620.1|9615.1|9619.2|9614.2|9620.1|9615.1|9619.2|9614.2|0
1581976200000|2020-02-17 21:50:00|9619.1|9614.1|9621.7|9616.7|9622.8|9617.8|9619|9614|0
1581976500000|2020-02-17 21:55:00|9625.2|9620.2|9620.5|9615.5|9625.2|9620.2|9620.5|9615.5|0
1581976800000|2020-02-17 22:00:00|9620.3|9615.3|9617.5|9612.5|9620.3|9615.3|9617.5|9612.5|0
1581977100000|2020-02-17 22:05:00|9617.3|9612.3|9616.1|9611.1|9617.3|9612.3|9615.6|9610.6|0
1581977400000|2020-02-17 22:10:00|9616|9611|9615.4|9610.4|9616|9611|9615.4|9610.4|0
1581977700000|2020-02-17 22:15:00|9615.5|9610.5|9613.1|9608.1|9615.5|9610.5|9613|9608|0
1581978000000|2020-02-17 22:20:00|9613.3|9608.3|9613.2|9608.2|9613.3|9608.3|9613.2|9608.2|0
1581978600000|2020-02-17 22:30:00|9614|9609|9617.2|9612.2|9617.2|9612.2|9614|9609|0
1581978900000|2020-02-17 22:35:00|9617|9612|9617.2|9612.2|9617.5|9612.5|9617|9612|0
1581979200000|2020-02-17 22:40:00|9616.7|9611.7|9618.3|9613.3|9618.3|9613.3|9616.3|9611.3|0
1581979800000|2020-02-17 22:50:00|9618.1|9613.1|9617.7|9612.7|9618.1|9613.1|9617.6|9612.6|0
1581980100000|2020-02-17 22:55:00|9617.6|9612.6|9617.4|9612.4|9617.7|9612.7|9614.6|9609.6|0
1581980400000|2020-02-17 23:00:00|9615.1|9613.1|9588.9|9586.9|9615.1|9613.1|9579.5|9577.5|5791
1581980700000|2020-02-17 23:05:00|9588.8|9586.8|9577.6|9575.6|9592.8|9590.8|9573|9571|2341
1581981000000|2020-02-17 23:10:00|9577.9|9575.9|9578.3|9576.3|9582|9580|9573.3|9571.3|1667
1581981300000|2020-02-17 23:15:00|9578.4|9576.4|9579.1|9577.1|9580.8|9578.8|9577|9575|810
1581981600000|2020-02-17 23:20:00|9579.3|9577.3|9574.9|9572.9|9582.4|9580.4|9573|9571|1290
1581981900000|2020-02-17 23:25:00|9574.6|9572.6|9579.1|9577.1|9581.9|9579.9|9574.4|9572.4|1167
1581982200000|2020-02-17 23:30:00|9579.3|9577.3|9587.1|9585.1|9587.4|9585.4|9579.3|9577.3|1209
1581982500000|2020-02-17 23:35:00|9587|9585|9586.4|9584.4|9588.8|9586.8|9585.5|9583.5|781
1581982800000|2020-02-17 23:40:00|9586.5|9584.5|9592.1|9590.1|9592.4|9590.4|9586.5|9584.5|853
1581983100000|2020-02-17 23:45:00|9591.6|9589.6|9589.1|9587.1|9592|9590|9587.6|9585.6|741
1581983400000|2020-02-17 23:50:00|9589.3|9587.3|9594.6|9592.6|9596.5|9594.5|9588.3|9586.3|877
1581983700000|2020-02-17 23:55:00|9594.8|9592.8|9595.4|9593.4|9596|9594|9591.5|9589.5|784
1581984000000|2020-02-18 00:00:00|9595.6|9593.6|9591.5|9589.5|9596.1|9594.1|9591.4|9589.4|901
1581984300000|2020-02-18 00:05:00|9591.4|9589.4|9592.3|9590.3|9594|9592|9589.3|9587.3|727
1581984600000|2020-02-18 00:10:00|9592.1|9590.1|9589.9|9587.9|9594.9|9592.9|9589.8|9587.8|888
1581984900000|2020-02-18 00:15:00|9590|9588|9590.5|9588.5|9591.5|9589.5|9588.3|9586.3|732
1581985200000|2020-02-18 00:20:00|9590.6|9588.6|9583.1|9581.1|9591|9589|9580.5|9578.5|1696
1581985500000|2020-02-18 00:25:00|9583.3|9581.3|9587|9585|9588.8|9586.8|9583|9581|599
1581985800000|2020-02-18 00:30:00|9586.6|9584.6|9591.9|9589.9|9592|9590|9585.9|9583.9|953
1581986100000|2020-02-18 00:35:00|9591.8|9589.8|9590|9588|9592.3|9590.3|9589|9587|367
1581986400000|2020-02-18 00:40:00|9590.1|9588.1|9586.4|9584.4|9590.1|9588.1|9586|9584|473
1581986700000|2020-02-18 00:45:00|9586.3|9584.3|9585.3|9583.3|9589|9587|9583.5|9581.5|944
1581987000000|2020-02-18 00:50:00|9585.4|9583.4|9589.1|9587.1|9590.1|9588.1|9585|9583|781
1581987300000|2020-02-18 00:55:00|9589.3|9587.3|9583.4|9581.4|9589.3|9587.3|9581.5|9579.5|1399
1581987600000|2020-02-18 01:00:00|9583.3|9581.3|9583.6|9581.6|9588.5|9586.5|9581.3|9579.3|1336
1581987900000|2020-02-18 01:05:00|9583.8|9581.8|9576.4|9574.4|9584.1|9582.1|9574.8|9572.8|2347
1581988200000|2020-02-18 01:10:00|9576.5|9574.5|9573.1|9571.1|9578.3|9576.3|9572.6|9570.6|1285
1581988500000|2020-02-18 01:15:00|9573.3|9571.3|9579|9577|9581|9579|9571.8|9569.8|1634
1581988800000|2020-02-18 01:20:00|9578.9|9576.9|9577.1|9575.1|9580.4|9578.4|9574.4|9572.4|673
1581989100000|2020-02-18 01:25:00|9577.3|9575.3|9582.3|9580.3|9583.8|9581.8|9576.9|9574.9|971
1581989400000|2020-02-18 01:30:00|9581.9|9579.9|9579.1|9577.1|9583.9|9581.9|9577.8|9575.8|940
1581989700000|2020-02-18 01:35:00|9579.3|9577.3|9576.8|9574.8|9582.1|9580.1|9576.3|9574.3|875
1581990000000|2020-02-18 01:40:00|9576.6|9574.6|9579|9577|9579.8|9577.8|9575.5|9573.5|659
1581990300000|2020-02-18 01:45:00|9578.9|9576.9|9576.5|9574.5|9578.9|9576.9|9574.5|9572.5|562
1581990600000|2020-02-18 01:50:00|9576.3|9574.3|9581.1|9579.1|9581.6|9579.6|9575.3|9573.3|541
1581990900000|2020-02-18 01:55:00|9581.3|9579.3|9580|9578|9581.3|9579.3|9579.3|9577.3|416
1581991200000|2020-02-18 02:00:00|9579.8|9577.8|9583.8|9581.8|9584.4|9582.4|9575.3|9573.3|1087
1581991500000|2020-02-18 02:05:00|9583.9|9581.9|9584.9|9582.9|9586.3|9584.3|9581.5|9579.5|786
1581991800000|2020-02-18 02:10:00|9585|9583|9582.3|9580.3|9585.4|9583.4|9581.3|9579.3|384
1581992100000|2020-02-18 02:15:00|9582.1|9580.1|9582.5|9580.5|9583|9581|9580|9578|383
1581992400000|2020-02-18 02:20:00|9582.6|9580.6|9580.4|9578.4|9583.1|9581.1|9580|9578|279
1581992700000|2020-02-18 02:25:00|9580.5|9578.5|9577.9|9575.9|9580.8|9578.8|9577.1|9575.1|395
1581993000000|2020-02-18 02:30:00|9578|9576|9577.4|9575.4|9579.8|9577.8|9573.8|9571.8|1005
1581993300000|2020-02-18 02:35:00|9577.3|9575.3|9574.3|9572.3|9578.3|9576.3|9573.6|9571.6|717
1581993600000|2020-02-18 02:40:00|9574.4|9572.4|9574.5|9572.5|9576.8|9574.8|9573|9571|639
1581993900000|2020-02-18 02:45:00|9574.4|9572.4|9567.9|9565.9|9574.6|9572.6|9564.9|9562.9|2035
1581994200000|2020-02-18 02:50:00|9568|9566|9560.6|9558.6|9570.1|9568.1|9560.4|9558.4|1691
1581994500000|2020-02-18 02:55:00|9560.8|9558.8|9562.5|9560.5|9563|9561|9557.5|9555.5|1166
1581994800000|2020-02-18 03:00:00|9562.6|9560.6|9566.5|9564.5|9567.3|9565.3|9561.3|9559.3|913
1581995100000|2020-02-18 03:05:00|9566.6|9564.6|9567.5|9565.5|9569|9567|9565.5|9563.5|768
1581995400000|2020-02-18 03:10:00|9567.3|9565.3|9567|9565|9568.3|9566.3|9564.8|9562.8|605
1581995700000|2020-02-18 03:15:00|9567.1|9565.1|9565|9563|9567.6|9565.6|9564.9|9562.9|368
1581996000000|2020-02-18 03:20:00|9564.9|9562.9|9565.3|9563.3|9565.3|9563.3|9562.4|9560.4|600
1581996300000|2020-02-18 03:25:00|9565.5|9563.5|9568.6|9566.6|9570.8|9568.8|9565.3|9563.3|839
1581996600000|2020-02-18 03:30:00|9568.8|9566.8|9567.8|9565.8|9568.8|9566.8|9566|9564|322
1581996900000|2020-02-18 03:35:00|9567.9|9565.9|9565.5|9563.5|9568.1|9566.1|9565|9563|269
1581997200000|2020-02-18 03:40:00|9565.6|9563.6|9565.5|9563.5|9567.1|9565.1|9565.1|9563.1|211
1581997500000|2020-02-18 03:45:00|9565.6|9563.6|9565.6|9563.6|9566.1|9564.1|9563.4|9561.4|299
1581997800000|2020-02-18 03:50:00|9565.8|9563.8|9565.8|9563.8|9566.5|9564.5|9564.3|9562.3|190
1581998100000|2020-02-18 03:55:00|9565.6|9563.6|9566.4|9564.4|9567|9565|9565.4|9563.4|180
1581998400000|2020-02-18 04:00:00|9566.3|9564.3|9566.6|9564.6|9566.8|9564.8|9564.5|9562.5|200
1581998700000|2020-02-18 04:05:00|9566.5|9564.5|9563.4|9561.4|9566.8|9564.8|9561|9559|551
1581999000000|2020-02-18 04:10:00|9563.3|9561.3|9562.6|9560.6|9563.6|9561.6|9560.6|9558.6|341
1581999300000|2020-02-18 04:15:00|9562.5|9560.5|9566.4|9564.4|9566.8|9564.8|9561.6|9559.6|339
1581999600000|2020-02-18 04:20:00|9566.5|9564.5|9568.5|9566.5|9568.9|9566.9|9566.4|9564.4|417
1581999900000|2020-02-18 04:25:00|9568.4|9566.4|9566.3|9564.3|9568.8|9566.8|9565.8|9563.8|273
1582000200000|2020-02-18 04:30:00|9566.5|9564.5|9566.9|9564.9|9568|9566|9565.8|9563.8|196
1582000500000|2020-02-18 04:35:00|9567|9565|9568.3|9566.3|9568.8|9566.8|9566.8|9564.8|191
1582000800000|2020-02-18 04:40:00|9568|9566|9567.8|9565.8|9568.4|9566.4|9566.5|9564.5|112
1582001100000|2020-02-18 04:45:00|9567.9|9565.9|9569.5|9567.5|9570.3|9568.3|9566.3|9564.3|303
1582001400000|2020-02-18 04:50:00|9569.6|9567.6|9571|9569|9571|9569|9567.9|9565.9|402
1582001700000|2020-02-18 04:55:00|9570.9|9568.9|9571.5|9569.5|9572.3|9570.3|9569.6|9567.6|422
1582002000000|2020-02-18 05:00:00|9571.6|9569.6|9569.8|9567.8|9571.8|9569.8|9567.4|9565.4|716
1582002300000|2020-02-18 05:05:00|9569.6|9567.6|9569.1|9567.1|9570.1|9568.1|9568.5|9566.5|202
1582002600000|2020-02-18 05:10:00|9569|9567|9569.4|9567.4|9569.8|9567.8|9568.3|9566.3|154
1582002900000|2020-02-18 05:15:00|9569.3|9567.3|9567.1|9565.1|9569.3|9567.3|9565.8|9563.8|330
1582003200000|2020-02-18 05:20:00|9567.3|9565.3|9565.5|9563.5|9567.5|9565.5|9564|9562|327
1582003500000|2020-02-18 05:25:00|9565.6|9563.6|9568|9566|9568|9566|9564.4|9562.4|279
1582003800000|2020-02-18 05:30:00|9567.9|9565.9|9567.9|9565.9|9568.1|9566.1|9566|9564|197
1582004100000|2020-02-18 05:35:00|9567.8|9565.8|9570.5|9568.5|9570.5|9568.5|9567.8|9565.8|240
1582004400000|2020-02-18 05:40:00|9570.6|9568.6|9569.4|9567.4|9570.8|9568.8|9568.1|9566.1|196
1582004700000|2020-02-18 05:45:00|9569.5|9567.5|9569|9567|9570.4|9568.4|9567.6|9565.6|171
1582005000000|2020-02-18 05:50:00|9569.1|9567.1|9570|9568|9570.3|9568.3|9568.5|9566.5|230
1582005300000|2020-02-18 05:55:00|9570.1|9568.1|9569.4|9567.4|9570.5|9568.5|9568.3|9566.3|309
1582005600000|2020-02-18 06:00:00|9569.3|9567.3|9568.5|9566.5|9571.6|9569.6|9568|9566|472
1582005900000|2020-02-18 06:05:00|9568.3|9566.3|9570.5|9568.5|9570.8|9568.8|9568.1|9566.1|203
1582006200000|2020-02-18 06:10:00|9570.6|9568.6|9571.4|9569.4|9571.8|9569.8|9569.8|9567.8|397
1582006500000|2020-02-18 06:15:00|9571.3|9569.3|9570|9568|9571.5|9569.5|9566|9564|416
1582006800000|2020-02-18 06:20:00|9570.1|9568.1|9566.4|9564.4|9570.1|9568.1|9566.3|9564.3|219
1582007100000|2020-02-18 06:25:00|9566.5|9564.5|9564.5|9562.5|9567.1|9565.1|9563.4|9561.4|402
1582007400000|2020-02-18 06:30:00|9564.6|9562.6|9565.8|9563.8|9566.5|9564.5|9564|9562|341
1582007700000|2020-02-18 06:35:00|9565.9|9563.9|9564.5|9562.5|9566.1|9564.1|9562.8|9560.8|345
1582008000000|2020-02-18 06:40:00|9564.6|9562.6|9563.8|9561.8|9564.8|9562.8|9563|9561|288
1582008300000|2020-02-18 06:45:00|9563.5|9561.5|9565|9563|9566.3|9564.3|9562.4|9560.4|703
1582008600000|2020-02-18 06:50:00|9564.9|9562.9|9562|9560|9564.9|9562.9|9559.4|9557.4|749
1582008900000|2020-02-18 06:55:00|9562.3|9560.3|9560.5|9558.5|9563|9561|9559.6|9557.6|577
1582009200000|2020-02-18 07:00:00|9560.3|9558.3|9555.1|9553.1|9560.5|9558.5|9551.4|9549.4|1961
1582009500000|2020-02-18 07:05:00|9555.3|9553.3|9554.9|9552.9|9556.1|9554.1|9553.3|9551.3|683
1582009800000|2020-02-18 07:10:00|9555|9553|9549.5|9547.5|9556|9554|9549.5|9547.5|840
1582010100000|2020-02-18 07:15:00|9549.6|9547.6|9548|9546|9549.8|9547.8|9544.3|9542.3|1908
1582010400000|2020-02-18 07:20:00|9548.1|9546.1|9545.5|9543.5|9548.5|9546.5|9545.4|9543.4|1075
1582010700000|2020-02-18 07:25:00|9545.4|9543.4|9545.3|9543.3|9548.5|9546.5|9543.5|9541.5|1114
1582011000000|2020-02-18 07:30:00|9545.1|9543.1|9538.8|9536.8|9547.3|9545.3|9537.9|9535.9|1494
1582011300000|2020-02-18 07:35:00|9538.5|9536.5|9538.5|9536.5|9540.9|9538.9|9538|9536|917
1582011600000|2020-02-18 07:40:00|9538.4|9536.4|9538.8|9536.8|9539.4|9537.4|9535.3|9533.3|1108
1582011900000|2020-02-18 07:45:00|9538.5|9536.5|9535|9533|9538.5|9536.5|9534.1|9532.1|1027
1582012200000|2020-02-18 07:50:00|9534.9|9532.9|9527.3|9525.3|9536|9534|9527|9525|1653
1582012500000|2020-02-18 07:55:00|9527.1|9525.1|9530.5|9528.5|9532.5|9530.5|9527|9525|1038
1582012800000|2020-02-18 08:00:00|9531|9529|9540.4|9538.4|9540.8|9538.8|9530.5|9528.5|1978
1582013100000|2020-02-18 08:05:00|9540.5|9538.5|9543.3|9541.3|9545.8|9543.8|9536.9|9534.9|1705
1582013400000|2020-02-18 08:10:00|9543.4|9541.4|9553.1|9551.1|9556.5|9554.5|9543.4|9541.4|3863
1582013700000|2020-02-18 08:15:00|9553|9551|9550.8|9548.8|9556.6|9554.6|9550.1|9548.1|1668
1582014000000|2020-02-18 08:20:00|9551|9549|9543.6|9541.6|9552.1|9550.1|9541.5|9539.5|1921
1582014300000|2020-02-18 08:25:00|9543.5|9541.5|9536.6|9534.6|9543.8|9541.8|9536.5|9534.5|1473
1582014600000|2020-02-18 08:30:00|9536.8|9534.8|9543.1|9541.1|9549.4|9547.4|9536.1|9534.1|1836
1582014900000|2020-02-18 08:35:00|9543.3|9541.3|9542.6|9540.6|9544.9|9542.9|9540.5|9538.5|954
1582015200000|2020-02-18 08:40:00|9542.8|9540.8|9538.6|9536.6|9545.9|9543.9|9536.9|9534.9|1431
1582015500000|2020-02-18 08:45:00|9538.5|9536.5|9538.3|9536.3|9542.5|9540.5|9535.1|9533.1|1203
1582015800000|2020-02-18 08:50:00|9538.1|9536.1|9543.1|9541.1|9543.1|9541.1|9536.3|9534.3|881
1582016100000|2020-02-18 08:55:00|9543|9541|9544|9542|9544.8|9542.8|9542|9540|787
1582016400000|2020-02-18 09:00:00|9544.4|9542.4|9534.6|9532.6|9544.8|9542.8|9531.1|9529.1|2650
1582016700000|2020-02-18 09:05:00|9534.8|9532.8|9539.4|9537.4|9540.3|9538.3|9533.9|9531.9|946
1582017000000|2020-02-18 09:10:00|9539.5|9537.5|9530.4|9528.4|9539.8|9537.8|9530.3|9528.3|1646
1582017300000|2020-02-18 09:15:00|9530.3|9528.3|9536.5|9534.5|9536.5|9534.5|9528.9|9526.9|1529
1582017600000|2020-02-18 09:20:00|9536.4|9534.4|9535.5|9533.5|9537.5|9535.5|9533|9531|873
1582017900000|2020-02-18 09:25:00|9535.6|9533.6|9536.6|9534.6|9540|9538|9535.5|9533.5|769
1582018200000|2020-02-18 09:30:00|9536.5|9534.5|9536.9|9534.9|9539.1|9537.1|9535.3|9533.3|565
1582018500000|2020-02-18 09:35:00|9537|9535|9537.8|9535.8|9537.9|9535.9|9532.4|9530.4|705
1582018800000|2020-02-18 09:40:00|9537.9|9535.9|9540.3|9538.3|9542.5|9540.5|9536.3|9534.3|1089
1582019100000|2020-02-18 09:45:00|9540|9538|9540|9538|9542.4|9540.4|9539|9537|456
1582019400000|2020-02-18 09:50:00|9539.9|9537.9|9541.4|9539.4|9542.3|9540.3|9538.3|9536.3|491
1582019700000|2020-02-18 09:55:00|9541.5|9539.5|9540|9538|9541.5|9539.5|9538.5|9536.5|405
1582020000000|2020-02-18 10:00:00|9539.9|9537.9|9536.4|9534.4|9540|9538|9534|9532|866
1582020300000|2020-02-18 10:05:00|9536.5|9534.5|9542.6|9540.6|9542.9|9540.9|9536.5|9534.5|672
1582020600000|2020-02-18 10:10:00|9542.8|9540.8|9545.5|9543.5|9548.1|9546.1|9542.3|9540.3|1517
1582020900000|2020-02-18 10:15:00|9545.6|9543.6|9551.8|9549.8|9554.5|9552.5|9545.5|9543.5|1548
1582021200000|2020-02-18 10:20:00|9551.5|9549.5|9549.5|9547.5|9552.6|9550.6|9548.1|9546.1|769
1582021500000|2020-02-18 10:25:00|9549.6|9547.6|9546.3|9544.3|9551.5|9549.5|9546|9544|858
1582021800000|2020-02-18 10:30:00|9546.4|9544.4|9550.9|9548.9|9560.1|9558.1|9546.3|9544.3|2116
1582022100000|2020-02-18 10:35:00|9551|9549|9550.5|9548.5|9553.1|9551.1|9548|9546|1225
1582022400000|2020-02-18 10:40:00|9550.6|9548.6|9553.3|9551.3|9555.4|9553.4|9549.9|9547.9|728
1582022700000|2020-02-18 10:45:00|9553.4|9551.4|9551.6|9549.6|9555.5|9553.5|9551.5|9549.5|698
1582023000000|2020-02-18 10:50:00|9551.5|9549.5|9558|9556|9558.3|9556.3|9551.5|9549.5|720
1582023300000|2020-02-18 10:55:00|9558.1|9556.1|9559.4|9557.4|9562.1|9560.1|9557.5|9555.5|1089
1582023600000|2020-02-18 11:00:00|9559.5|9557.5|9557.5|9555.5|9560.5|9558.5|9555.5|9553.5|1293
1582023900000|2020-02-18 11:05:00|9557.4|9555.4|9554.5|9552.5|9559.4|9557.4|9554.3|9552.3|598
1582024200000|2020-02-18 11:10:00|9554.4|9552.4|9553.6|9551.6|9556.8|9554.8|9553.3|9551.3|593
1582024500000|2020-02-18 11:15:00|9553.8|9551.8|9556|9554|9556.4|9554.4|9552.4|9550.4|733
1582024800000|2020-02-18 11:20:00|9555.9|9553.9|9554.6|9552.6|9556.3|9554.3|9554.1|9552.1|275
1582025100000|2020-02-18 11:25:00|9554.5|9552.5|9558.8|9556.8|9559|9557|9553|9551|541
1582025400000|2020-02-18 11:30:00|9559.1|9557.1|9554.4|9552.4|9559.1|9557.1|9553.8|9551.8|802
1582025700000|2020-02-18 11:35:00|9554.3|9552.3|9553|9551|9555.1|9553.1|9552.5|9550.5|583
1582026000000|2020-02-18 11:40:00|9552.9|9550.9|9551.1|9549.1|9554.5|9552.5|9550.5|9548.5|692
1582026300000|2020-02-18 11:45:00|9551|9549|9553.4|9551.4|9553.8|9551.8|9548.9|9546.9|726
1582026600000|2020-02-18 11:50:00|9553.3|9551.3|9549.5|9547.5|9553.4|9551.4|9546.1|9544.1|907
1582026900000|2020-02-18 11:55:00|9549.4|9547.4|9549.4|9547.4|9550.1|9548.1|9546.6|9544.6|567
1582027200000|2020-02-18 12:00:00|9549.1|9547.1|9555|9553|9556.4|9554.4|9549.1|9547.1|1019
1582027500000|2020-02-18 12:05:00|9554.6|9552.6|9555.5|9553.5|9556.5|9554.5|9552.5|9550.5|860
1582027800000|2020-02-18 12:10:00|9555.6|9553.6|9552.5|9550.5|9557|9555|9551.1|9549.1|740
1582028100000|2020-02-18 12:15:00|9552.9|9550.9|9552.8|9550.8|9553.6|9551.6|9550|9548|601
1582028400000|2020-02-18 12:20:00|9552.9|9550.9|9557.4|9555.4|9558.1|9556.1|9551.8|9549.8|723
1582028700000|2020-02-18 12:25:00|9557.3|9555.3|9563.6|9561.6|9567.6|9565.6|9557|9555|2130
1582029000000|2020-02-18 12:30:00|9563.3|9561.3|9563.5|9561.5|9566|9564|9562.1|9560.1|717
1582029300000|2020-02-18 12:35:00|9563.4|9561.4|9564|9562|9566.9|9564.9|9563.4|9561.4|862
1582029600000|2020-02-18 12:40:00|9564.3|9562.3|9565.1|9563.1|9566|9564|9563.9|9561.9|540
1582029900000|2020-02-18 12:45:00|9565.3|9563.3|9559.5|9557.5|9565.5|9563.5|9559.5|9557.5|1007
1582030200000|2020-02-18 12:50:00|9559.6|9557.6|9557.8|9555.8|9561.4|9559.4|9556.9|9554.9|798
1582030500000|2020-02-18 12:55:00|9557.6|9555.6|9563.3|9561.3|9564.3|9562.3|9557.6|9555.6|630
1582030800000|2020-02-18 13:00:00|9563.6|9561.6|9564.4|9562.4|9565.5|9563.5|9562.8|9560.8|917
1582031100000|2020-02-18 13:05:00|9564.5|9562.5|9560.1|9558.1|9566.4|9564.4|9559.4|9557.4|861
1582031400000|2020-02-18 13:10:00|9560.4|9558.4|9568.3|9566.3|9569.6|9567.6|9559.6|9557.6|1781
1582031700000|2020-02-18 13:15:00|9568.1|9566.1|9571.9|9569.9|9572|9570|9567|9565|1395
1582032000000|2020-02-18 13:20:00|9571.8|9569.8|9575.1|9573.1|9576.5|9574.5|9571.8|9569.8|2465
1582032300000|2020-02-18 13:25:00|9575|9573|9572.8|9570.8|9575.3|9573.3|9570.9|9568.9|1223
1582032600000|2020-02-18 13:30:00|9573|9571|9579.6|9577.6|9580|9578|9573|9571|2143
1582032900000|2020-02-18 13:35:00|9579.8|9577.8|9576.1|9574.1|9584.5|9582.5|9574.8|9572.8|2974
1582033200000|2020-02-18 13:40:00|9576.3|9574.3|9575.4|9573.4|9577|9575|9573.5|9571.5|999
1582033500000|2020-02-18 13:45:00|9575.3|9573.3|9577.4|9575.4|9579.8|9577.8|9574|9572|1247
1582033800000|2020-02-18 13:50:00|9577.5|9575.5|9572.6|9570.6|9578.1|9576.1|9572.3|9570.3|974
1582034100000|2020-02-18 13:55:00|9572.5|9570.5|9573.8|9571.8|9574.1|9572.1|9571.5|9569.5|889
1582034400000|2020-02-18 14:00:00|9574.1|9572.1|9574.9|9572.9|9578.4|9576.4|9573.5|9571.5|899
1582034700000|2020-02-18 14:05:00|9574.8|9572.8|9584|9582|9584.5|9582.5|9573.9|9571.9|1348
1582035000000|2020-02-18 14:10:00|9584.1|9582.1|9580.8|9578.8|9586.4|9584.4|9580.8|9578.8|1224
1582035300000|2020-02-18 14:15:00|9580.9|9578.9|9579.5|9577.5|9581.3|9579.3|9578.5|9576.5|1019
1582035600000|2020-02-18 14:20:00|9579.4|9577.4|9582.3|9580.3|9584.4|9582.4|9578.5|9576.5|1078
1582035900000|2020-02-18 14:25:00|9582.1|9580.1|9576.5|9574.5|9582.1|9580.1|9572.1|9570.1|2969
1582036200000|2020-02-18 14:30:00|9577.1|9575.1|9601.4|9600.4|9603.8|9602.8|9567.5|9566.5|19604
1582036500000|2020-02-18 14:35:00|9601.6|9600.6|9592.5|9591.5|9605.1|9604.1|9583|9582|17042
1582036800000|2020-02-18 14:40:00|9592.6|9591.6|9595|9594|9608|9607|9591.5|9590.5|13274
1582037100000|2020-02-18 14:45:00|9595.5|9594.5|9602.8|9601.8|9604.6|9603.6|9593.8|9592.8|7556
1582037400000|2020-02-18 14:50:00|9603.4|9602.4|9609|9608|9611.3|9610.3|9595.5|9594.5|9897
1582037700000|2020-02-18 14:55:00|9609.1|9608.1|9614.8|9613.8|9615.1|9614.1|9602.5|9601.5|7595
1582038000000|2020-02-18 15:00:00|9614.6|9613.6|9608.8|9607.8|9618.5|9617.5|9608.3|9607.3|7942
1582038300000|2020-02-18 15:05:00|9608.6|9607.6|9616.4|9615.4|9620.3|9619.3|9605.8|9604.8|9297
1582038600000|2020-02-18 15:10:00|9616.3|9615.3|9618.6|9617.6|9619.9|9618.9|9615.1|9614.1|4169
1582038900000|2020-02-18 15:15:00|9618.5|9617.5|9615.4|9614.4|9619.6|9618.6|9610.5|9609.5|6417
1582039200000|2020-02-18 15:20:00|9615.5|9614.5|9613.4|9612.4|9618.6|9617.6|9611.6|9610.6|4429
1582039500000|2020-02-18 15:25:00|9613.5|9612.5|9589.2|9588.2|9615.4|9614.4|9586.9|9585.9|9515
1582039800000|2020-02-18 15:30:00|9588.6|9587.6|9601.9|9600.9|9603.6|9602.6|9588.6|9587.6|8776
1582040100000|2020-02-18 15:35:00|9601.6|9600.6|9599.7|9598.7|9601.9|9600.9|9591.6|9590.6|7591
1582040400000|2020-02-18 15:40:00|9599.6|9598.6|9604.9|9603.9|9606.1|9605.1|9593.9|9592.9|5361
1582040700000|2020-02-18 15:45:00|9605|9604|9615.6|9614.6|9616.4|9615.4|9604.9|9603.9|6585
1582041000000|2020-02-18 15:50:00|9615.5|9614.5|9612.7|9611.7|9616.7|9615.7|9612.1|9611.1|4147
1582041300000|2020-02-18 15:55:00|9612.9|9611.9|9611.9|9610.9|9619.9|9618.9|9610.6|9609.6|6467
1582041600000|2020-02-18 16:00:00|9611.7|9610.7|9614.1|9613.1|9615.9|9614.9|9607.4|9606.4|4934
1582041900000|2020-02-18 16:05:00|9614.2|9613.2|9607|9606|9614.9|9613.9|9603.6|9602.6|5064
1582042200000|2020-02-18 16:10:00|9607.1|9606.1|9599.6|9598.6|9608.9|9607.9|9599|9598|5195
1582042500000|2020-02-18 16:15:00|9599.4|9598.4|9596.1|9595.1|9605.2|9604.2|9595.1|9594.1|6247
1582042800000|2020-02-18 16:20:00|9595.9|9594.9|9591.9|9590.9|9599.9|9598.9|9591.1|9590.1|5889
1582043100000|2020-02-18 16:25:00|9591.7|9590.7|9584.4|9583.4|9591.9|9590.9|9581.4|9580.4|7691
1582043400000|2020-02-18 16:30:00|9584.2|9583.2|9587.4|9586.4|9591.7|9590.7|9583.6|9582.6|5674
1582043700000|2020-02-18 16:35:00|9587.9|9586.9|9581.2|9580.2|9591.6|9590.6|9580.9|9579.9|5758
1582044000000|2020-02-18 16:40:00|9581|9580|9572.1|9571.1|9583.1|9582.1|9571.4|9570.4|6982
1582044300000|2020-02-18 16:45:00|9571.9|9570.9|9579.5|9578.5|9579.9|9578.9|9571.4|9570.4|4559
1582044600000|2020-02-18 16:50:00|9579.4|9578.4|9583.4|9582.4|9586.6|9585.6|9579|9578|4875
1582044900000|2020-02-18 16:55:00|9583.2|9582.2|9574.6|9573.6|9583.6|9582.6|9573.7|9572.7|3832
1582045200000|2020-02-18 17:00:00|9574.4|9573.4|9578.4|9577.4|9581|9580|9571.9|9570.9|5709
1582045500000|2020-02-18 17:05:00|9578.2|9577.2|9582.4|9581.4|9584.5|9583.5|9574.4|9573.4|5302
1582045800000|2020-02-18 17:10:00|9582.6|9581.6|9588.6|9587.6|9589.1|9588.1|9582.4|9581.4|5329
1582046100000|2020-02-18 17:15:00|9588.5|9587.5|9588.4|9587.4|9591.1|9590.1|9586.1|9585.1|3000
1582046400000|2020-02-18 17:20:00|9588.6|9587.6|9586.5|9585.5|9590.6|9589.6|9585.1|9584.1|2783
1582046700000|2020-02-18 17:25:00|9586.4|9585.4|9591.6|9590.6|9592.4|9591.4|9584.9|9583.9|3532
1582047000000|2020-02-18 17:30:00|9591.4|9590.4|9600.1|9599.1|9600.6|9599.6|9591.4|9590.4|4431
1582047300000|2020-02-18 17:35:00|9600|9599|9605.2|9604.2|9605.9|9604.9|9598.6|9597.6|3755
1582047600000|2020-02-18 17:40:00|9605.8|9604.8|9602.4|9601.4|9606.9|9605.9|9601.6|9600.6|3772
1582047900000|2020-02-18 17:45:00|9602.5|9601.5|9606.9|9605.9|9608.1|9607.1|9601.9|9600.9|3061
1582048200000|2020-02-18 17:50:00|9606.6|9605.6|9605.4|9604.4|9606.9|9605.9|9602.4|9601.4|2232
1582048500000|2020-02-18 17:55:00|9605.3|9604.3|9605.1|9604.1|9608.4|9607.4|9604.6|9603.6|1950
1582048800000|2020-02-18 18:00:00|9605.3|9604.3|9611.9|9610.9|9612.3|9611.3|9604.6|9603.6|3015
1582049100000|2020-02-18 18:05:00|9611.8|9610.8|9618.9|9617.9|9619.1|9618.1|9611.4|9610.4|3497
1582049400000|2020-02-18 18:10:00|9619.1|9618.1|9618.4|9617.4|9622.6|9621.6|9616.6|9615.6|3537
1582049700000|2020-02-18 18:15:00|9618.5|9617.5|9617.8|9616.8|9620.9|9619.9|9617|9616|2317
1582050000000|2020-02-18 18:20:00|9617.6|9616.6|9618.1|9617.1|9619.4|9618.4|9615.1|9614.1|2626
1582050300000|2020-02-18 18:25:00|9618.4|9617.4|9615.9|9614.9|9618.6|9617.6|9615.8|9614.8|1412
1582050600000|2020-02-18 18:30:00|9616|9615|9615|9614|9620.8|9619.8|9614.1|9613.1|3711
1582050900000|2020-02-18 18:35:00|9615.1|9614.1|9613.4|9612.4|9615.4|9614.4|9612.4|9611.4|2304
1582051200000|2020-02-18 18:40:00|9613.6|9612.6|9612.9|9611.9|9617.1|9616.1|9612.4|9611.4|2363
1582051500000|2020-02-18 18:45:00|9613.1|9612.1|9615.9|9614.9|9618.4|9617.4|9613|9612|1557
1582051800000|2020-02-18 18:50:00|9616|9615|9605.9|9604.9|9616.6|9615.6|9604.9|9603.9|3133
1582052100000|2020-02-18 18:55:00|9606|9605|9609.1|9608.1|9609.6|9608.6|9604.6|9603.6|2331
1582052400000|2020-02-18 19:00:00|9609.4|9608.4|9607.1|9606.1|9609.9|9608.9|9605.9|9604.9|2090
1582052700000|2020-02-18 19:05:00|9606.9|9605.9|9603.1|9602.1|9611.1|9610.1|9602.9|9601.9|2603
1582053000000|2020-02-18 19:10:00|9603.4|9602.4|9604.3|9603.3|9605.6|9604.6|9601.8|9600.8|1969
1582053300000|2020-02-18 19:15:00|9604.1|9603.1|9618.1|9617.1|9618.4|9617.4|9604|9603|4357
1582053600000|2020-02-18 19:20:00|9618|9617|9627.1|9626.1|9627.9|9626.9|9616.9|9615.9|5909
1582053900000|2020-02-18 19:25:00|9627.4|9626.4|9632.6|9631.6|9633.9|9632.9|9626.6|9625.6|7293
1582054200000|2020-02-18 19:30:00|9632.4|9631.4|9628.9|9627.9|9633|9632|9627.9|9626.9|3647
1582054500000|2020-02-18 19:35:00|9629.1|9628.1|9631.6|9630.6|9634.9|9633.9|9627.4|9626.4|3121
1582054800000|2020-02-18 19:40:00|9631.5|9630.5|9636.4|9635.4|9638.1|9637.1|9629.9|9628.9|3945
1582055100000|2020-02-18 19:45:00|9636.3|9635.3|9636|9635|9639.1|9638.1|9635.4|9634.4|3026
1582055400000|2020-02-18 19:50:00|9635.9|9634.9|9637.3|9636.3|9640.1|9639.1|9635.1|9634.1|2897
1582055700000|2020-02-18 19:55:00|9637.1|9636.1|9638.6|9637.6|9641.5|9640.5|9636.1|9635.1|2902
1582056000000|2020-02-18 20:00:00|9638.4|9637.4|9641.1|9640.1|9641.4|9640.4|9636.4|9635.4|3377
1582056300000|2020-02-18 20:05:00|9641.3|9640.3|9637.9|9636.9|9642.1|9641.1|9637.9|9636.9|3238
1582056600000|2020-02-18 20:10:00|9637.8|9636.8|9646.9|9645.9|9647.3|9646.3|9637.3|9636.3|4827
1582056900000|2020-02-18 20:15:00|9647|9646|9639.5|9638.5|9647.9|9646.9|9639.1|9638.1|3896
1582057200000|2020-02-18 20:20:00|9640|9639|9638.9|9637.9|9640.6|9639.6|9634.9|9633.9|3557
1582057500000|2020-02-18 20:25:00|9639|9638|9637.1|9636.1|9641.5|9640.5|9633.4|9632.4|3718
1582057800000|2020-02-18 20:30:00|9636.6|9635.6|9633|9632|9637.8|9636.8|9631.4|9630.4|2931
1582058100000|2020-02-18 20:35:00|9633.1|9632.1|9630.9|9629.9|9635|9634|9629.8|9628.8|2475
1582058400000|2020-02-18 20:40:00|9630.8|9629.8|9637.3|9636.3|9638.1|9637.1|9629.8|9628.8|3714
1582058700000|2020-02-18 20:45:00|9637.4|9636.4|9627.8|9626.8|9637.9|9636.9|9626.9|9625.9|4344
1582059000000|2020-02-18 20:50:00|9627.6|9626.6|9631.9|9630.9|9632.3|9631.3|9623.4|9622.4|6279
1582059300000|2020-02-18 20:55:00|9631.4|9630.4|9630.1|9629.1|9632.6|9631.6|9625.6|9624.6|7866
1582059600000|2020-02-18 21:00:00|9629.9|9628.9|9628.5|9626.5|9630.6|9628.9|9625.6|9624.1|3745
1582059900000|2020-02-18 21:05:00|9628.2|9626.2|9628.2|9626.2|9629.2|9627.2|9625.2|9623.2|1234
1582060200000|2020-02-18 21:10:00|9628.1|9626.1|9629.3|9624.3|9630.1|9628.1|9625.5|9623.5|1521
1582060500000|2020-02-18 21:15:00|9629.2|9624.2|9628.2|9623.2|9629.2|9624.2|9628.1|9623.1|0
1582060800000|2020-02-18 21:20:00|9628.3|9623.3|9628.8|9623.8|9629.1|9624.1|9628.2|9623.2|0
1582061100000|2020-02-18 21:25:00|9628.7|9623.7|9628.2|9623.2|9628.9|9623.9|9628|9623|0
1582061400000|2020-02-18 21:30:00|9628.6|9626.6|9631.1|9629.1|9631.4|9629.4|9628.6|9626.6|381
1582061700000|2020-02-18 21:35:00|9630.9|9628.9|9628.9|9626.9|9632.9|9630.9|9628.1|9626.1|318
1582062000000|2020-02-18 21:40:00|9629.1|9627.1|9624.9|9622.9|9629.6|9627.6|9624.9|9622.9|392
1582062300000|2020-02-18 21:45:00|9625.1|9623.1|9627.1|9625.1|9627.6|9625.6|9624.1|9622.1|285
1582062600000|2020-02-18 21:50:00|9627.6|9625.6|9631.6|9629.6|9632.4|9630.4|9626.9|9624.9|246
1582062900000|2020-02-18 21:55:00|9631.4|9629.4|9633.1|9628.1|9634.6|9632.6|9629.6|9627.6|360
1582063200000|2020-02-18 22:00:00|9633.2|9628.2|9631.5|9626.5|9633.3|9628.3|9631.3|9626.3|0
1582063500000|2020-02-18 22:05:00|9631.7|9626.7|9631.9|9626.9|9632.1|9627.1|9631.1|9626.1|0
1582063800000|2020-02-18 22:10:00|9632|9627|9631.5|9626.5|9632|9627|9631.4|9626.4|0
1582064100000|2020-02-18 22:15:00|9631.6|9626.6|9632.6|9627.6|9632.6|9627.6|9631.4|9626.4|0
1582064400000|2020-02-18 22:20:00|9632.5|9627.5|9632.4|9627.4|9632.7|9627.7|9632.4|9627.4|0
1582064700000|2020-02-18 22:25:00|9632.5|9627.5|9633.1|9628.1|9633.2|9628.2|9632.5|9627.5|0
1582065000000|2020-02-18 22:30:00|9633|9628|9632.8|9627.8|9633.1|9628.1|9632.4|9627.4|0
1582065300000|2020-02-18 22:35:00|9632.9|9627.9|9633.1|9628.1|9633.1|9628.1|9632.2|9627.2|0
1582065600000|2020-02-18 22:40:00|9632.9|9627.9|9633.2|9628.2|9633.3|9628.3|9632.7|9627.7|0
1582065900000|2020-02-18 22:45:00|9632.6|9627.6|9632.3|9627.3|9632.7|9627.7|9631.6|9626.6|0
1582066200000|2020-02-18 22:50:00|9632.4|9627.4|9632.6|9627.6|9632.6|9627.6|9632.1|9627.1|0
1582066500000|2020-02-18 22:55:00|9632.7|9627.7|9632.7|9627.7|9633|9628|9632.4|9627.4|0
1582066800000|2020-02-18 23:00:00|9634.4|9632.4|9640.2|9638.2|9641|9639|9632.4|9630.4|927
1582067100000|2020-02-18 23:05:00|9640.6|9638.6|9638.9|9636.9|9641|9639|9638.5|9636.5|361
1582067400000|2020-02-18 23:10:00|9638.7|9636.7|9642.4|9640.4|9642.5|9640.5|9638.5|9636.5|245
1582067700000|2020-02-18 23:15:00|9642.2|9640.2|9642.2|9640.2|9643|9641|9641.4|9639.4|297
1582068000000|2020-02-18 23:20:00|9642.1|9640.1|9643.6|9641.6|9644|9642|9641.2|9639.2|286
1582068300000|2020-02-18 23:25:00|9643.5|9641.5|9644.4|9642.4|9644.7|9642.7|9642.4|9640.4|234
1582068600000|2020-02-18 23:30:00|9644.5|9642.5|9645.6|9643.6|9647|9645|9643.9|9641.9|685
1582068900000|2020-02-18 23:35:00|9645.5|9643.5|9644.9|9642.9|9646|9644|9644.5|9642.5|317
1582069200000|2020-02-18 23:40:00|9645|9643|9650.1|9648.1|9651|9649|9644.5|9642.5|933
1582069500000|2020-02-18 23:45:00|9650.2|9648.2|9649.2|9647.2|9651|9649|9648.2|9646.2|588
1582069800000|2020-02-18 23:50:00|9649.4|9647.4|9650.9|9648.9|9651|9649|9647.6|9645.6|389
1582070100000|2020-02-18 23:55:00|9651|9649|9655|9653|9655.7|9653.7|9650.6|9648.6|1145
1582070400000|2020-02-19 00:00:00|9655.4|9653.4|9657.7|9655.7|9660.2|9658.2|9655.4|9653.4|1584
1582070700000|2020-02-19 00:05:00|9657.6|9655.6|9652.9|9650.9|9658.9|9656.9|9652.1|9650.1|856
1582071000000|2020-02-19 00:10:00|9652.6|9650.6|9654.1|9652.1|9655.5|9653.5|9652.2|9650.2|639
1582071300000|2020-02-19 00:15:00|9654|9652|9650.4|9648.4|9656|9654|9649.5|9647.5|718
1582071600000|2020-02-19 00:20:00|9650.6|9648.6|9651|9649|9652.9|9650.9|9650|9648|380
1582071900000|2020-02-19 00:25:00|9650.9|9648.9|9657.5|9655.5|9657.6|9655.6|9650.2|9648.2|881
1582072200000|2020-02-19 00:30:00|9657.4|9655.4|9652.5|9650.5|9657.7|9655.7|9651.6|9649.6|463
1582072500000|2020-02-19 00:35:00|9652.4|9650.4|9655.6|9653.6|9655.7|9653.7|9652|9650|250
1582072800000|2020-02-19 00:40:00|9655.5|9653.5|9655.7|9653.7|9656.4|9654.4|9654.9|9652.9|230
1582073100000|2020-02-19 00:45:00|9655.6|9653.6|9656.4|9654.4|9657|9655|9655.5|9653.5|404
1582073400000|2020-02-19 00:50:00|9656.2|9654.2|9654|9652|9656.6|9654.6|9653.9|9651.9|256
1582073700000|2020-02-19 00:55:00|9653.5|9651.5|9652.7|9650.7|9655.5|9653.5|9650.5|9648.5|543
1582074000000|2020-02-19 01:00:00|9652.6|9650.6|9650.6|9648.6|9653.9|9651.9|9650.5|9648.5|447
1582074300000|2020-02-19 01:05:00|9650.5|9648.5|9644.5|9642.5|9651|9649|9644.5|9642.5|1185
1582074600000|2020-02-19 01:10:00|9644.4|9642.4|9644.5|9642.5|9646.2|9644.2|9643|9641|785
1582074900000|2020-02-19 01:15:00|9644.6|9642.6|9643.1|9641.1|9646.2|9644.2|9638.7|9636.7|975
1582075200000|2020-02-19 01:20:00|9643.4|9641.4|9642.1|9640.1|9645.4|9643.4|9641.6|9639.6|587
1582075500000|2020-02-19 01:25:00|9642|9640|9639.9|9637.9|9642.2|9640.2|9638.7|9636.7|535
1582075800000|2020-02-19 01:30:00|9640.1|9638.1|9645.2|9643.2|9646.6|9644.6|9639.2|9637.2|920
1582076100000|2020-02-19 01:35:00|9645.1|9643.1|9648.5|9646.5|9648.7|9646.7|9643.6|9641.6|564
1582076400000|2020-02-19 01:40:00|9648.6|9646.6|9649.9|9647.9|9649.9|9647.9|9645.2|9643.2|592
1582076700000|2020-02-19 01:45:00|9650|9648|9653|9651|9653.5|9651.5|9649.5|9647.5|709
1582077000000|2020-02-19 01:50:00|9652.9|9650.9|9651.9|9649.9|9654.4|9652.4|9651.1|9649.1|441
1582077300000|2020-02-19 01:55:00|9652|9650|9654.2|9652.2|9655.7|9653.7|9651.2|9649.2|593
1582077600000|2020-02-19 02:00:00|9654.1|9652.1|9653.4|9651.4|9655.7|9653.7|9652.5|9650.5|491
1582077900000|2020-02-19 02:05:00|9653.1|9651.1|9654.2|9652.2|9654.5|9652.5|9651.4|9649.4|365
1582078200000|2020-02-19 02:10:00|9654.1|9652.1|9658.7|9656.7|9659.6|9657.6|9653.9|9651.9|858
1582078500000|2020-02-19 02:15:00|9658.9|9656.9|9661.6|9659.6|9664.5|9662.5|9658|9656|1576
1582078800000|2020-02-19 02:20:00|9661.5|9659.5|9659.5|9657.5|9662.7|9660.7|9659.5|9657.5|550
1582079100000|2020-02-19 02:25:00|9659.6|9657.6|9659.1|9657.1|9661.7|9659.7|9658|9656|638
1582079400000|2020-02-19 02:30:00|9659|9657|9659.1|9657.1|9659.6|9657.6|9657.4|9655.4|393
1582079700000|2020-02-19 02:35:00|9659|9657|9656.7|9654.7|9659.5|9657.5|9656.4|9654.4|332
1582080000000|2020-02-19 02:40:00|9656.9|9654.9|9657.4|9655.4|9658.5|9656.5|9656.2|9654.2|296
1582080300000|2020-02-19 02:45:00|9657.5|9655.5|9657.6|9655.6|9658.9|9656.9|9656.2|9654.2|316
1582080600000|2020-02-19 02:50:00|9657.5|9655.5|9654|9652|9658.1|9656.1|9653.7|9651.7|413
1582080900000|2020-02-19 02:55:00|9653.9|9651.9|9654.7|9652.7|9657.4|9655.4|9652.7|9650.7|568
1582081200000|2020-02-19 03:00:00|9654.9|9652.9|9658.2|9656.2|9658.2|9656.2|9653.7|9651.7|467
1582081500000|2020-02-19 03:05:00|9658.5|9656.5|9657.4|9655.4|9658.7|9656.7|9656.5|9654.5|231
1582081800000|2020-02-19 03:10:00|9657.5|9655.5|9661|9659|9661.7|9659.7|9656.7|9654.7|459
1582082100000|2020-02-19 03:15:00|9662|9660|9663.5|9661.5|9665.4|9663.4|9661.7|9659.7|1050
1582082400000|2020-02-19 03:20:00|9663.6|9661.6|9665.7|9663.7|9666.7|9664.7|9663.6|9661.6|633
1582082700000|2020-02-19 03:25:00|9665.9|9663.9|9662.7|9660.7|9666.1|9664.1|9662.7|9660.7|379
1582083000000|2020-02-19 03:30:00|9662.9|9660.9|9662.4|9660.4|9663.9|9661.9|9661.6|9659.6|347
1582083300000|2020-02-19 03:35:00|9662.5|9660.5|9662.5|9660.5|9663|9661|9661.9|9659.9|200
1582083600000|2020-02-19 03:40:00|9662.4|9660.4|9663.2|9661.2|9664.7|9662.7|9662.2|9660.2|384
1582083900000|2020-02-19 03:45:00|9663.1|9661.1|9664.7|9662.7|9665.5|9663.5|9662|9660|283
1582084200000|2020-02-19 03:50:00|9665|9663|9666.5|9664.5|9668.7|9666.7|9664.2|9662.2|619
1582084500000|2020-02-19 03:55:00|9666.6|9664.6|9665.2|9663.2|9667.9|9665.9|9664.6|9662.6|450
1582084800000|2020-02-19 04:00:00|9665.1|9663.1|9663|9661|9666.9|9664.9|9662.7|9660.7|421
1582085100000|2020-02-19 04:05:00|9663.1|9661.1|9667|9665|9667|9665|9663.1|9661.1|389
1582085400000|2020-02-19 04:10:00|9666.9|9664.9|9667|9665|9668.6|9666.6|9666.2|9664.2|403
1582085700000|2020-02-19 04:15:00|9667.2|9665.2|9666.5|9664.5|9667.5|9665.5|9665.4|9663.4|213
1582086000000|2020-02-19 04:20:00|9666.4|9664.4|9665.4|9663.4|9666.7|9664.7|9664.7|9662.7|275
1582086300000|2020-02-19 04:25:00|9665.5|9663.5|9664.7|9662.7|9667|9665|9664.7|9662.7|187
1582086600000|2020-02-19 04:30:00|9664.9|9662.9|9665|9663|9665.5|9663.5|9664.5|9662.5|128
1582086900000|2020-02-19 04:35:00|9664.9|9662.9|9663.7|9661.7|9665|9663|9662.5|9660.5|329
1582087200000|2020-02-19 04:40:00|9663.5|9661.5|9664.5|9662.5|9664.9|9662.9|9662.7|9660.7|164
1582087500000|2020-02-19 04:45:00|9664.4|9662.4|9662.1|9660.1|9664.6|9662.6|9662|9660|305
1582087800000|2020-02-19 04:50:00|9662|9660|9657.7|9655.7|9662.1|9660.1|9657.2|9655.2|949
1582088100000|2020-02-19 04:55:00|9657.9|9655.9|9657.9|9655.9|9658.7|9656.7|9657.1|9655.1|405
1582088400000|2020-02-19 05:00:00|9658|9656|9660|9658|9660.6|9658.6|9657.6|9655.6|442
1582088700000|2020-02-19 05:05:00|9660.1|9658.1|9659.7|9657.7|9662|9660|9659.5|9657.5|256
1582089000000|2020-02-19 05:10:00|9659.9|9657.9|9660|9658|9660.7|9658.7|9659.2|9657.2|215
1582089300000|2020-02-19 05:15:00|9659.9|9657.9|9658|9656|9660|9658|9657.6|9655.6|231
1582089600000|2020-02-19 05:20:00|9657.9|9655.9|9658|9656|9658.9|9656.9|9656.6|9654.6|353
1582089900000|2020-02-19 05:25:00|9658.2|9656.2|9657.9|9655.9|9658.7|9656.7|9656.7|9654.7|245
1582090200000|2020-02-19 05:30:00|9657.7|9655.7|9657|9655|9658.5|9656.5|9655.7|9653.7|322
1582090500000|2020-02-19 05:35:00|9657.1|9655.1|9659.7|9657.7|9659.7|9657.7|9657|9655|202
1582090800000|2020-02-19 05:40:00|9659.6|9657.6|9659.7|9657.7|9660.2|9658.2|9658.4|9656.4|175
1582091100000|2020-02-19 05:45:00|9659.5|9657.5|9660.5|9658.5|9660.5|9658.5|9657.5|9655.5|251
1582091400000|2020-02-19 05:50:00|9660.4|9658.4|9660.6|9658.6|9663.4|9661.4|9659.9|9657.9|420
1582091700000|2020-02-19 05:55:00|9660.7|9658.7|9659.1|9657.1|9662|9660|9659.1|9657.1|271
1582092000000|2020-02-19 06:00:00|9659|9657|9656.7|9654.7|9659.2|9657.2|9655.2|9653.2|515
1582092300000|2020-02-19 06:05:00|9656.6|9654.6|9654.5|9652.5|9657.7|9655.7|9654|9652|239
1582092600000|2020-02-19 06:10:00|9654.4|9652.4|9654.6|9652.6|9656.2|9654.2|9653.4|9651.4|287
1582092900000|2020-02-19 06:15:00|9654.5|9652.5|9654.9|9652.9|9655.9|9653.9|9653|9651|223
1582093200000|2020-02-19 06:20:00|9655|9653|9654.5|9652.5|9656.7|9654.7|9654.2|9652.2|200
1582093500000|2020-02-19 06:25:00|9654.6|9652.6|9658.4|9656.4|9658.4|9656.4|9654.6|9652.6|230
1582093800000|2020-02-19 06:30:00|9658.5|9656.5|9656|9654|9659.2|9657.2|9656|9654|264
1582094100000|2020-02-19 06:35:00|9655.9|9653.9|9656.7|9654.7|9657|9655|9655.4|9653.4|99
1582094400000|2020-02-19 06:40:00|9656.9|9654.9|9654.7|9652.7|9657.2|9655.2|9654.4|9652.4|192
1582094700000|2020-02-19 06:45:00|9654.9|9652.9|9654|9652|9655.7|9653.7|9653.7|9651.7|185
1582095000000|2020-02-19 06:50:00|9653.9|9651.9|9655.1|9653.1|9655.2|9653.2|9652.2|9650.2|281
1582095300000|2020-02-19 06:55:00|9655|9653|9655.4|9653.4|9656.2|9654.2|9654.9|9652.9|240
1582095600000|2020-02-19 07:00:00|9655.2|9653.2|9654.6|9652.6|9655.5|9653.5|9652.5|9650.5|597
1582095900000|2020-02-19 07:05:00|9654.5|9652.5|9655.1|9653.1|9656.1|9654.1|9653|9651|527
1582096200000|2020-02-19 07:10:00|9655|9653|9655.6|9653.6|9657|9655|9654.6|9652.6|589
1582096500000|2020-02-19 07:15:00|9655.7|9653.7|9655.4|9653.4|9657.2|9655.2|9655.4|9653.4|306
1582096800000|2020-02-19 07:20:00|9655.5|9653.5|9658.9|9656.9|9659.5|9657.5|9653.6|9651.6|661
1582097100000|2020-02-19 07:25:00|9658.7|9656.7|9658.5|9656.5|9659.7|9657.7|9657.2|9655.2|470
1582097400000|2020-02-19 07:30:00|9658.4|9656.4|9661.9|9659.9|9664.4|9662.4|9657|9655|801
1582097700000|2020-02-19 07:35:00|9662|9660|9658.6|9656.6|9663.5|9661.5|9657.7|9655.7|798
1582098000000|2020-02-19 07:40:00|9658.5|9656.5|9659.7|9657.7|9659.7|9657.7|9656.4|9654.4|623
1582098300000|2020-02-19 07:45:00|9659.9|9657.9|9660.4|9658.4|9661.5|9659.5|9658.5|9656.5|338
1582098600000|2020-02-19 07:50:00|9660.5|9658.5|9661.5|9659.5|9663.2|9661.2|9660.4|9658.4|512
1582098900000|2020-02-19 07:55:00|9661.1|9659.1|9663.4|9661.4|9664.7|9662.7|9660|9658|898
1582099200000|2020-02-19 08:00:00|9663.5|9661.5|9656.5|9654.5|9663.5|9661.5|9655.4|9653.4|1772
1582099500000|2020-02-19 08:05:00|9656.4|9654.4|9649.5|9647.5|9656.4|9654.4|9644.7|9642.7|2476
1582099800000|2020-02-19 08:10:00|9649.4|9647.4|9649.2|9647.2|9651.7|9649.7|9645.7|9643.7|1290
1582100100000|2020-02-19 08:15:00|9649.1|9647.1|9650.4|9648.4|9651.7|9649.7|9646.2|9644.2|1103
1582100400000|2020-02-19 08:20:00|9650.2|9648.2|9649.5|9647.5|9650.9|9648.9|9648|9646|546
1582100700000|2020-02-19 08:25:00|9649.2|9647.2|9646.5|9644.5|9650|9648|9643.5|9641.5|943
1582101000000|2020-02-19 08:30:00|9646.6|9644.6|9650.5|9648.5|9651.9|9649.9|9643.5|9641.5|1061
1582101300000|2020-02-19 08:35:00|9650.6|9648.6|9650.2|9648.2|9652.7|9650.7|9649.5|9647.5|670
1582101600000|2020-02-19 08:40:00|9650.4|9648.4|9652.7|9650.7|9655.2|9653.2|9647|9645|878
1582101900000|2020-02-19 08:45:00|9652.4|9650.4|9650|9648|9652.6|9650.6|9647.5|9645.5|589
1582102200000|2020-02-19 08:50:00|9649.9|9647.9|9649.7|9647.7|9651.6|9649.6|9647.9|9645.9|402
1582102500000|2020-02-19 08:55:00|9649.9|9647.9|9651|9649|9652|9650|9649.4|9647.4|256
1582102800000|2020-02-19 09:00:00|9651.1|9649.1|9654.5|9652.5|9655.7|9653.7|9651.1|9649.1|1000
1582103100000|2020-02-19 09:05:00|9654.6|9652.6|9660|9658|9660|9658|9654.2|9652.2|944
1582103400000|2020-02-19 09:10:00|9660.2|9658.2|9659|9657|9661.6|9659.6|9657.1|9655.1|1127
1582103700000|2020-02-19 09:15:00|9658.9|9656.9|9659|9657|9662.2|9660.2|9657.7|9655.7|869
1582104000000|2020-02-19 09:20:00|9659.2|9657.2|9661.5|9659.5|9662.1|9660.1|9658.4|9656.4|793
1582104300000|2020-02-19 09:25:00|9661.4|9659.4|9660.6|9658.6|9662.5|9660.5|9659.7|9657.7|785
1582104600000|2020-02-19 09:30:00|9660.7|9658.7|9662.5|9660.5|9663.6|9661.6|9660.6|9658.6|642
1582104900000|2020-02-19 09:35:00|9662.6|9660.6|9657.7|9655.7|9663.4|9661.4|9656.5|9654.5|822
1582105200000|2020-02-19 09:40:00|9657.6|9655.6|9656.2|9654.2|9659.6|9657.6|9655.9|9653.9|549
1582105500000|2020-02-19 09:45:00|9656.1|9654.1|9659.9|9657.9|9660.4|9658.4|9655.7|9653.7|340
1582105800000|2020-02-19 09:50:00|9659.7|9657.7|9658.7|9656.7|9661.6|9659.6|9658|9656|486
1582106100000|2020-02-19 09:55:00|9658.6|9656.6|9657.6|9655.6|9660|9658|9657.6|9655.6|252
1582106400000|2020-02-19 10:00:00|9657.5|9655.5|9657.2|9655.2|9659.2|9657.2|9657.2|9655.2|316
1582106700000|2020-02-19 10:05:00|9657.4|9655.4|9658.2|9656.2|9658.9|9656.9|9655.5|9653.5|476
1582107000000|2020-02-19 10:10:00|9658.1|9656.1|9658.7|9656.7|9660.2|9658.2|9657.1|9655.1|357
1582107300000|2020-02-19 10:15:00|9658.9|9656.9|9660.5|9658.5|9661|9659|9657.5|9655.5|232
1582107600000|2020-02-19 10:20:00|9660.7|9658.7|9660.7|9658.7|9661|9659|9658|9656|263
1582107900000|2020-02-19 10:25:00|9660.9|9658.9|9662|9660|9664|9662|9659.5|9657.5|529
1582108200000|2020-02-19 10:30:00|9662.1|9660.1|9661.1|9659.1|9662.7|9660.7|9659|9657|386
1582108500000|2020-02-19 10:35:00|9661|9659|9660.7|9658.7|9662|9660|9659.5|9657.5|269
1582108800000|2020-02-19 10:40:00|9661|9659|9660.2|9658.2|9661.7|9659.7|9659.1|9657.1|312
1582109100000|2020-02-19 10:45:00|9660|9658|9658|9656|9660.2|9658.2|9656.2|9654.2|365
1582109400000|2020-02-19 10:50:00|9658.1|9656.1|9661|9659|9661.7|9659.7|9657.1|9655.1|530
1582109700000|2020-02-19 10:55:00|9660.7|9658.7|9661|9659|9661.5|9659.5|9660.2|9658.2|153
1582110000000|2020-02-19 11:00:00|9661.1|9659.1|9658.5|9656.5|9661.1|9659.1|9657.4|9655.4|267
1582110300000|2020-02-19 11:05:00|9658.7|9656.7|9656.5|9654.5|9659.6|9657.6|9655.9|9653.9|324
1582110600000|2020-02-19 11:10:00|9656.7|9654.7|9660.2|9658.2|9661|9659|9656.5|9654.5|367
1582110900000|2020-02-19 11:15:00|9660.1|9658.1|9658.4|9656.4|9660.5|9658.5|9657.2|9655.2|357
1582111200000|2020-02-19 11:20:00|9658.5|9656.5|9659.6|9657.6|9660.4|9658.4|9657.9|9655.9|287
1582111500000|2020-02-19 11:25:00|9659.5|9657.5|9660.7|9658.7|9661|9659|9659|9657|305
1582111800000|2020-02-19 11:30:00|9660.6|9658.6|9658.9|9656.9|9660.7|9658.7|9658.5|9656.5|371
1582112100000|2020-02-19 11:35:00|9658.7|9656.7|9657.2|9655.2|9660.7|9658.7|9657|9655|327
1582112400000|2020-02-19 11:40:00|9657.4|9655.4|9657.2|9655.2|9658.2|9656.2|9656.5|9654.5|301
1582112700000|2020-02-19 11:45:00|9657.1|9655.1|9657.9|9655.9|9658.1|9656.1|9653.7|9651.7|522
1582113000000|2020-02-19 11:50:00|9657.7|9655.7|9659.9|9657.9|9660.5|9658.5|9657.7|9655.7|279
1582113300000|2020-02-19 11:55:00|9659.7|9657.7|9662.2|9660.2|9663.1|9661.1|9659.6|9657.6|638
1582113600000|2020-02-19 12:00:00|9662.4|9660.4|9662|9660|9663|9661|9660.6|9658.6|371
1582113900000|2020-02-19 12:05:00|9661.9|9659.9|9662|9660|9662.9|9660.9|9660.5|9658.5|398
1582114200000|2020-02-19 12:10:00|9662.1|9660.1|9666|9664|9666.7|9664.7|9661.5|9659.5|977
1582114500000|2020-02-19 12:15:00|9665.9|9663.9|9666.5|9664.5|9667.5|9665.5|9665.5|9663.5|794
1582114800000|2020-02-19 12:20:00|9666.4|9664.4|9663.4|9661.4|9667|9665|9662.7|9660.7|649
1582115100000|2020-02-19 12:25:00|9663.5|9661.5|9663.7|9661.7|9664|9662|9661.7|9659.7|412
1582115400000|2020-02-19 12:30:00|9663.5|9661.5|9665.9|9663.9|9666.5|9664.5|9662.4|9660.4|556
1582115700000|2020-02-19 12:35:00|9665.7|9663.7|9665|9663|9666.2|9664.2|9663.7|9661.7|337
1582116000000|2020-02-19 12:40:00|9665.1|9663.1|9665.2|9663.2|9667|9665|9664.7|9662.7|423
1582116300000|2020-02-19 12:45:00|9665.5|9663.5|9667.7|9665.7|9671|9669|9665.2|9663.2|1760
1582116600000|2020-02-19 12:50:00|9667.9|9665.9|9671.7|9669.7|9673.5|9671.5|9667.4|9665.4|942
1582116900000|2020-02-19 12:55:00|9671.9|9669.9|9675.7|9673.7|9677.1|9675.1|9671.2|9669.2|1182
1582117200000|2020-02-19 13:00:00|9675.6|9673.6|9674.9|9672.9|9676.7|9674.7|9673.7|9671.7|1077
1582117500000|2020-02-19 13:05:00|9674.7|9672.7|9670.2|9668.2|9675.2|9673.2|9669.7|9667.7|1043
1582117800000|2020-02-19 13:10:00|9670.1|9668.1|9671.7|9669.7|9672.6|9670.6|9669|9667|721
1582118100000|2020-02-19 13:15:00|9671.5|9669.5|9673.4|9671.4|9673.5|9671.5|9670.2|9668.2|437
1582118400000|2020-02-19 13:20:00|9673.2|9671.2|9673.2|9671.2|9676.6|9674.6|9672.6|9670.6|1048
1582118700000|2020-02-19 13:25:00|9673.1|9671.1|9671.4|9669.4|9673.7|9671.7|9669.7|9667.7|444
1582119000000|2020-02-19 13:30:00|9671.5|9669.5|9668.7|9666.7|9673.6|9671.6|9668.2|9666.2|1188
1582119300000|2020-02-19 13:35:00|9668.6|9666.6|9669.5|9667.5|9673.6|9671.6|9668.2|9666.2|932
1582119600000|2020-02-19 13:40:00|9669.7|9667.7|9671.4|9669.4|9673.1|9671.1|9669.2|9667.2|765
1582119900000|2020-02-19 13:45:00|9671.2|9669.2|9675.1|9673.1|9676.5|9674.5|9671.1|9669.1|1382
1582120200000|2020-02-19 13:50:00|9675|9673|9674.2|9672.2|9676|9674|9672.6|9670.6|848
1582120500000|2020-02-19 13:55:00|9674.4|9672.4|9673.9|9671.9|9676.1|9674.1|9673.4|9671.4|730
1582120800000|2020-02-19 14:00:00|9673.7|9671.7|9677.7|9675.7|9678|9676|9673|9671|1045
1582121100000|2020-02-19 14:05:00|9677.9|9675.9|9684|9682|9684.5|9682.5|9677.2|9675.2|2612
1582121400000|2020-02-19 14:10:00|9683.5|9681.5|9686.7|9684.7|9687|9685|9682.5|9680.5|1298
1582121700000|2020-02-19 14:15:00|9686.6|9684.6|9685.2|9683.2|9687.1|9685.1|9683.5|9681.5|1226
1582122000000|2020-02-19 14:20:00|9685.4|9683.4|9685.5|9683.5|9686.2|9684.2|9683|9681|927
1582122300000|2020-02-19 14:25:00|9685.7|9683.7|9681.2|9679.2|9685.7|9683.7|9680.9|9678.9|1793
1582122600000|2020-02-19 14:30:00|9681.1|9679.1|9686.2|9685.2|9696.5|9695.5|9672.2|9671.2|25441
1582122900000|2020-02-19 14:35:00|9685.5|9684.5|9694.5|9693.5|9697|9696|9685.5|9684.5|12200
1582123200000|2020-02-19 14:40:00|9694.7|9693.7|9692|9691|9702.1|9701.1|9692|9691|10130
1582123500000|2020-02-19 14:45:00|9693|9692|9699.4|9698.4|9700.4|9699.4|9693|9692|6208
1582123800000|2020-02-19 14:50:00|9699.2|9698.2|9704.2|9703.2|9706.7|9705.7|9693.7|9692.7|8295
1582124100000|2020-02-19 14:55:00|9704.4|9703.4|9702|9701|9707.6|9706.6|9698|9697|6565
1582124400000|2020-02-19 15:00:00|9701.6|9700.6|9703.1|9702.1|9705|9704|9699.2|9698.2|5792
1582124700000|2020-02-19 15:05:00|9703.2|9702.2|9702.6|9701.6|9706.5|9705.5|9699.7|9698.7|4776
1582125000000|2020-02-19 15:10:00|9703.9|9702.9|9700.8|9699.8|9705.3|9704.3|9697.8|9696.8|5382
1582125300000|2020-02-19 15:15:00|9700.6|9699.6|9708.8|9707.8|9709.6|9708.6|9699.3|9698.3|6122
1582125600000|2020-02-19 15:20:00|9708.6|9707.6|9713.8|9712.8|9715.1|9714.1|9708.6|9707.6|5445
1582125900000|2020-02-19 15:25:00|9713.9|9712.9|9708.8|9707.8|9714.8|9713.8|9705.1|9704.1|5627
1582126200000|2020-02-19 15:30:00|9708.9|9707.9|9710.4|9709.4|9713.1|9712.1|9708.6|9707.6|3980
1582126500000|2020-02-19 15:35:00|9710.6|9709.6|9707.1|9706.1|9711.3|9710.3|9702.6|9701.6|4183
1582126800000|2020-02-19 15:40:00|9707.2|9706.2|9710.3|9709.3|9710.3|9709.3|9706.4|9705.4|2943
1582127100000|2020-02-19 15:45:00|9710.2|9709.2|9708.6|9707.6|9711.3|9710.3|9706.9|9705.9|2291
1582127400000|2020-02-19 15:50:00|9708.2|9707.2|9710.2|9709.2|9711.6|9710.6|9707.1|9706.1|3202
1582127700000|2020-02-19 15:55:00|9710.1|9709.1|9713.1|9712.1|9713.8|9712.8|9709.8|9708.8|3670
1582128000000|2020-02-19 16:00:00|9712.8|9711.8|9720.3|9719.3|9721.1|9720.1|9712.3|9711.3|6161
1582128300000|2020-02-19 16:05:00|9720.6|9719.6|9723.6|9722.6|9723.8|9722.8|9720.6|9719.6|4343
1582128600000|2020-02-19 16:10:00|9723.4|9722.4|9723.1|9722.1|9724.7|9723.7|9720.6|9719.6|3745
1582128900000|2020-02-19 16:15:00|9722.9|9721.9|9726.3|9725.3|9726.6|9725.6|9721.6|9720.6|3434
1582129200000|2020-02-19 16:20:00|9726.6|9725.6|9726.8|9725.8|9728.3|9727.3|9724.1|9723.1|4420
1582129500000|2020-02-19 16:25:00|9727.1|9726.1|9725.9|9724.9|9727.6|9726.6|9724.6|9723.6|2778
1582129800000|2020-02-19 16:30:00|9726.1|9725.1|9724.8|9723.8|9727.3|9726.3|9723.6|9722.6|3421
1582130100000|2020-02-19 16:35:00|9724.9|9723.9|9728.3|9727.3|9730.3|9729.3|9724.8|9723.8|3107
1582130400000|2020-02-19 16:40:00|9728.4|9727.4|9721.6|9720.6|9729.6|9728.6|9721.3|9720.3|3346
1582130700000|2020-02-19 16:45:00|9721.8|9720.8|9726.6|9725.6|9726.7|9725.7|9720.1|9719.1|3411
1582131000000|2020-02-19 16:50:00|9726.7|9725.7|9726.1|9725.1|9728.3|9727.3|9724.6|9723.6|2114
1582131300000|2020-02-19 16:55:00|9726.2|9725.2|9726.1|9725.1|9726.4|9725.4|9723.3|9722.3|1750
1582131600000|2020-02-19 17:00:00|9726.3|9725.3|9721.3|9720.3|9726.3|9725.3|9721.1|9720.1|2228
1582131900000|2020-02-19 17:05:00|9721.6|9720.6|9722.1|9721.1|9723.8|9722.8|9721.1|9720.1|1956
1582132200000|2020-02-19 17:10:00|9721.8|9720.8|9724.3|9723.3|9726.1|9725.1|9721.2|9720.2|1949
1582132500000|2020-02-19 17:15:00|9724.4|9723.4|9730.1|9729.1|9730.6|9729.6|9724.4|9723.4|2739
1582132800000|2020-02-19 17:20:00|9729.8|9728.8|9727.8|9726.8|9730.1|9729.1|9726.6|9725.6|2179
1582133100000|2020-02-19 17:25:00|9727.7|9726.7|9725.1|9724.1|9729.6|9728.6|9724.6|9723.6|2335
1582133400000|2020-02-19 17:30:00|9725.2|9724.2|9728.8|9727.8|9729.8|9728.8|9724.8|9723.8|2049
1582133700000|2020-02-19 17:35:00|9729.3|9728.3|9727.8|9726.8|9730.4|9729.4|9727.1|9726.1|1958
1582134000000|2020-02-19 17:40:00|9726.6|9725.6|9727.3|9726.3|9727.6|9726.6|9725.2|9724.2|2055
1582134300000|2020-02-19 17:45:00|9727.2|9726.2|9734.3|9733.3|9734.3|9733.3|9726.8|9725.8|3949
1582134600000|2020-02-19 17:50:00|9733.8|9732.8|9730.1|9729.1|9734.3|9733.3|9729.6|9728.6|3056
1582134900000|2020-02-19 17:55:00|9730|9729|9727.8|9726.8|9730.6|9729.6|9727.1|9726.1|2244
1582135200000|2020-02-19 18:00:00|9728|9727|9727.2|9726.2|9729.2|9728.2|9725.3|9724.3|2496
1582135500000|2020-02-19 18:05:00|9727.3|9726.3|9725.5|9724.5|9728.6|9727.6|9724.6|9723.6|1822
1582135800000|2020-02-19 18:10:00|9725.3|9724.3|9725.6|9724.6|9726.3|9725.3|9724|9723|1844
1582136100000|2020-02-19 18:15:00|9725.3|9724.3|9727.8|9726.8|9727.8|9726.8|9724.8|9723.8|1699
1582136400000|2020-02-19 18:20:00|9728.1|9727.1|9724.1|9723.1|9728.2|9727.2|9723.7|9722.7|1458
1582136700000|2020-02-19 18:25:00|9724.2|9723.2|9726.8|9725.8|9727.3|9726.3|9724.1|9723.1|1063
1582137000000|2020-02-19 18:30:00|9726.6|9725.6|9726.3|9725.3|9727.1|9726.1|9723.8|9722.8|1128
1582137300000|2020-02-19 18:35:00|9726.2|9725.2|9724.6|9723.6|9727|9726|9724.1|9723.1|1704
1582137600000|2020-02-19 18:40:00|9724.7|9723.7|9725.8|9724.8|9726.1|9725.1|9724.3|9723.3|866
1582137900000|2020-02-19 18:45:00|9725.7|9724.7|9727.3|9726.3|9729.6|9728.6|9725.7|9724.7|1586
1582138200000|2020-02-19 18:50:00|9727.2|9726.2|9727.6|9726.6|9727.8|9726.8|9726.1|9725.1|1183
1582138500000|2020-02-19 18:55:00|9727.3|9726.3|9725.6|9724.6|9728.3|9727.3|9723.6|9722.6|1543
1582138800000|2020-02-19 19:00:00|9725.5|9724.5|9726.7|9725.7|9728.2|9727.2|9720.1|9719.1|4362
1582139100000|2020-02-19 19:05:00|9726.3|9725.3|9731.3|9730.3|9732.3|9731.3|9726.1|9725.1|3849
1582139400000|2020-02-19 19:10:00|9731.5|9730.5|9730.3|9729.3|9731.6|9730.6|9728.6|9727.6|1967
1582139700000|2020-02-19 19:15:00|9730.2|9729.2|9731.1|9730.1|9733.1|9732.1|9730.1|9729.1|1870
1582140000000|2020-02-19 19:20:00|9731|9730|9730.1|9729.1|9732.1|9731.1|9728.3|9727.3|1572
1582140300000|2020-02-19 19:25:00|9730|9729|9730.3|9729.3|9731.1|9730.1|9727.8|9726.8|1348
1582140600000|2020-02-19 19:30:00|9730.5|9729.5|9730.1|9729.1|9732.1|9731.1|9729.8|9728.8|1456
1582140900000|2020-02-19 19:35:00|9730|9729|9731.8|9730.8|9732.1|9731.1|9729.8|9728.8|1317
1582141200000|2020-02-19 19:40:00|9731.6|9730.6|9738.1|9737.1|9738.8|9737.8|9730.6|9729.6|3244
1582141500000|2020-02-19 19:45:00|9738.3|9737.3|9734.8|9733.8|9738.8|9737.8|9734.6|9733.6|3302
1582141800000|2020-02-19 19:50:00|9734.7|9733.7|9734.3|9733.3|9736.1|9735.1|9733.5|9732.5|1898
1582142100000|2020-02-19 19:55:00|9734.6|9733.6|9732.6|9731.6|9734.6|9733.6|9730.8|9729.8|2150
1582142400000|2020-02-19 20:00:00|9732.8|9731.8|9730.3|9729.3|9734.2|9733.2|9728.2|9727.2|2784
1582142700000|2020-02-19 20:05:00|9730.5|9729.5|9724.3|9723.3|9730.5|9729.5|9723.1|9722.1|3753
1582143000000|2020-02-19 20:10:00|9724.8|9723.8|9722.8|9721.8|9725.5|9724.5|9721.6|9720.6|2995
1582143300000|2020-02-19 20:15:00|9722.7|9721.7|9727.3|9726.3|9727.3|9726.3|9722.1|9721.1|3242
1582143600000|2020-02-19 20:20:00|9726.9|9725.9|9726.7|9725.7|9727.2|9726.2|9723.5|9722.5|2282
1582143900000|2020-02-19 20:25:00|9727|9726|9723.7|9722.7|9727.2|9726.2|9722.9|9721.9|2079
1582144200000|2020-02-19 20:30:00|9723.5|9722.5|9717.4|9716.4|9725.9|9724.9|9716.7|9715.7|5492
1582144500000|2020-02-19 20:35:00|9717.3|9716.3|9716.4|9715.4|9719.2|9718.2|9715.4|9714.4|4814
1582144800000|2020-02-19 20:40:00|9716.2|9715.2|9718.2|9717.2|9720.7|9719.7|9714.4|9713.4|4261
1582145100000|2020-02-19 20:45:00|9718|9717|9713.4|9712.4|9720.7|9719.7|9711.9|9710.9|5887
1582145400000|2020-02-19 20:50:00|9712.9|9711.9|9721.2|9720.2|9722|9721|9710.2|9709.2|9161
1582145700000|2020-02-19 20:55:00|9720.9|9719.9|9718.7|9717.7|9723.9|9722.9|9718.3|9717.3|9234
1582146000000|2020-02-19 21:00:00|9718.4|9717.4|9727.6|9725.6|9727.7|9725.7|9717.9|9716.2|4902
1582146300000|2020-02-19 21:05:00|9727.7|9725.7|9724.7|9722.7|9728.2|9726.2|9721.9|9719.9|2310
1582146600000|2020-02-19 21:10:00|9724.8|9722.8|9724.7|9719.7|9727.4|9725.4|9722.6|9719.7|2003
1582146900000|2020-02-19 21:15:00|9724.9|9719.9|9722.9|9717.9|9724.9|9719.9|9722|9717|0
1582147200000|2020-02-19 21:20:00|9722.8|9717.8|9722.7|9717.7|9723.8|9718.8|9722.4|9717.4|0
1582147500000|2020-02-19 21:25:00|9722.8|9717.8|9723.3|9718.3|9723.3|9718.3|9722.2|9717.2|0
1582147800000|2020-02-19 21:30:00|9721.8|9719.8|9723.6|9721.6|9725.1|9723.1|9721.1|9719.1|436
1582148100000|2020-02-19 21:35:00|9723.3|9721.3|9720.6|9718.6|9723.3|9721.3|9720.6|9718.6|361
1582148400000|2020-02-19 21:40:00|9720.8|9718.8|9723.1|9721.1|9723.8|9721.8|9720.8|9718.8|242
1582148700000|2020-02-19 21:45:00|9723.3|9721.3|9721.8|9719.8|9724.1|9722.1|9721.6|9719.6|411
1582149000000|2020-02-19 21:50:00|9721.6|9719.6|9722.6|9720.6|9723.3|9721.3|9721.6|9719.6|163
1582149300000|2020-02-19 21:55:00|9723.1|9721.1|9726.1|9721.1|9726.1|9722.8|9721.3|9719.3|220
1582149600000|2020-02-19 22:00:00|9725.9|9720.9|9725.8|9720.8|9726.3|9721.3|9725|9720|0
1582149900000|2020-02-19 22:05:00|9725.7|9720.7|9725.3|9720.3|9725.7|9720.7|9725.3|9720.3|0
1582150200000|2020-02-19 22:10:00|9725.7|9720.7|9725.3|9720.3|9725.7|9720.7|9725.2|9720.2|0
1582150500000|2020-02-19 22:15:00|9725.2|9720.2|9725.1|9720.1|9725.3|9720.3|9725|9720|0
1582150800000|2020-02-19 22:20:00|9725|9720|9724.3|9719.3|9725.2|9720.2|9724.3|9719.3|0
1582151100000|2020-02-19 22:25:00|9724.4|9719.4|9724.4|9719.4|9724.6|9719.6|9724.1|9719.1|0
1582151400000|2020-02-19 22:30:00|9724.3|9719.3|9724.6|9719.6|9724.7|9719.7|9724.3|9719.3|0
1582151700000|2020-02-19 22:35:00|9724.8|9719.8|9729.5|9724.5|9731.9|9726.9|9724.8|9719.8|0
1582152000000|2020-02-19 22:40:00|9729.4|9724.4|9727.3|9722.3|9729.4|9724.4|9726.8|9721.8|0
1582152300000|2020-02-19 22:45:00|9727.1|9722.1|9727.7|9722.7|9728.4|9723.4|9727.1|9722.1|0
1582152600000|2020-02-19 22:50:00|9728.1|9723.1|9727.2|9722.2|9728.1|9723.1|9726.6|9721.6|0
1582152900000|2020-02-19 22:55:00|9727.3|9722.3|9728.1|9723.1|9728.7|9723.7|9726.7|9721.7|0
1582153200000|2020-02-19 23:00:00|9735.3|9733.3|9729.2|9727.2|9736.1|9734.1|9727.9|9725.9|1227
1582153500000|2020-02-19 23:05:00|9729.3|9727.3|9727.3|9725.3|9729.6|9727.6|9725.4|9723.4|445
1582153800000|2020-02-19 23:10:00|9727.6|9725.6|9730.4|9728.4|9730.4|9728.4|9727.4|9725.4|405
1582154100000|2020-02-19 23:15:00|9730.6|9728.6|9727.1|9725.1|9730.6|9728.6|9726.1|9724.1|388
1582154400000|2020-02-19 23:20:00|9727.2|9725.2|9728.9|9726.9|9728.9|9726.9|9726.7|9724.7|173
1582154700000|2020-02-19 23:25:00|9728.8|9726.8|9727.9|9725.9|9728.8|9726.8|9727.4|9725.4|1415
1582155000000|2020-02-19 23:30:00|9728.1|9726.1|9732.8|9730.8|9733.9|9731.9|9725.6|9723.6|883
1582155300000|2020-02-19 23:35:00|9732.6|9730.6|9735.1|9733.1|9735.1|9733.1|9731.3|9729.3|672
1582155600000|2020-02-19 23:40:00|9735.2|9733.2|9733.7|9731.7|9735.2|9733.2|9731.7|9729.7|464
1582155900000|2020-02-19 23:45:00|9733.4|9731.4|9733.2|9731.2|9735.1|9733.1|9733.1|9731.1|882
1582156200000|2020-02-19 23:50:00|9733.1|9731.1|9734.4|9732.4|9734.7|9732.7|9731.9|9729.9|722
1582156500000|2020-02-19 23:55:00|9734.2|9732.2|9735.1|9733.1|9735.4|9733.4|9733.8|9731.8|345
1582156800000|2020-02-20 00:00:00|9735.2|9733.2|9748.3|9746.3|9752.2|9750.2|9735.1|9733.1|3417
1582157100000|2020-02-20 00:05:00|9748.4|9746.4|9747.7|9745.7|9753.3|9751.3|9746.9|9744.9|1487
1582157400000|2020-02-20 00:10:00|9747.8|9745.8|9746.1|9744.1|9747.9|9745.9|9744.3|9742.3|893
1582157700000|2020-02-20 00:15:00|9746.2|9744.2|9748.4|9746.4|9749.2|9747.2|9744.7|9742.7|571
1582158000000|2020-02-20 00:20:00|9748.3|9746.3|9746.3|9744.3|9748.7|9746.7|9745.2|9743.2|530
1582158300000|2020-02-20 00:25:00|9746.4|9744.4|9749.6|9747.6|9750.4|9748.4|9746.2|9744.2|505
1582158600000|2020-02-20 00:30:00|9749.4|9747.4|9748.4|9746.4|9751.4|9749.4|9747.1|9745.1|694
1582158900000|2020-02-20 00:35:00|9748.3|9746.3|9747.6|9745.6|9749.7|9747.7|9746.7|9744.7|373
1582159200000|2020-02-20 00:40:00|9747.4|9745.4|9746.6|9744.6|9748.1|9746.1|9746.1|9744.1|288
1582159500000|2020-02-20 00:45:00|9746.7|9744.7|9748.6|9746.6|9749.7|9747.7|9746.1|9744.1|359
1582159800000|2020-02-20 00:50:00|9748.7|9746.7|9748.3|9746.3|9749.6|9747.6|9747.4|9745.4|204
1582160100000|2020-02-20 00:55:00|9748.2|9746.2|9747.6|9745.6|9748.9|9746.9|9746.8|9744.8|305
1582160400000|2020-02-20 01:00:00|9747.3|9745.3|9748.1|9746.1|9749.2|9747.2|9746.8|9744.8|1100
1582160700000|2020-02-20 01:05:00|9747.9|9745.9|9747.8|9745.8|9748.9|9746.9|9745.9|9743.9|893
1582161000000|2020-02-20 01:10:00|9747.9|9745.9|9747.3|9745.3|9750.9|9748.9|9747.1|9745.1|583
1582161300000|2020-02-20 01:15:00|9747.2|9745.2|9746.6|9744.6|9749.1|9747.1|9745.1|9743.1|1115
1582161600000|2020-02-20 01:20:00|9746.4|9744.4|9745.1|9743.1|9747.3|9745.3|9744.7|9742.7|454
1582161900000|2020-02-20 01:25:00|9744.9|9742.9|9748.4|9746.4|9748.6|9746.6|9744.7|9742.7|300
1582162200000|2020-02-20 01:30:00|9748.3|9746.3|9739.1|9737.1|9750.2|9748.2|9736.3|9734.3|1508
1582162500000|2020-02-20 01:35:00|9738.9|9736.9|9741.7|9739.7|9741.8|9739.8|9737.2|9735.2|728
1582162800000|2020-02-20 01:40:00|9741.6|9739.6|9742.8|9740.8|9745.1|9743.1|9741.6|9739.6|745
1582163100000|2020-02-20 01:45:00|9742.9|9740.9|9742.6|9740.6|9744.3|9742.3|9741.3|9739.3|412
1582163400000|2020-02-20 01:50:00|9742.4|9740.4|9736.7|9734.7|9742.4|9740.4|9736.7|9734.7|586
1582163700000|2020-02-20 01:55:00|9736.8|9734.8|9726.2|9724.2|9736.8|9734.8|9725.7|9723.7|1695
1582164000000|2020-02-20 02:00:00|9726.4|9724.4|9728.3|9726.3|9730.4|9728.4|9725.8|9723.8|764
1582164300000|2020-02-20 02:05:00|9728.2|9726.2|9728.9|9726.9|9730.8|9728.8|9726.6|9724.6|716
1582164600000|2020-02-20 02:10:00|9728.8|9726.8|9721.6|9719.6|9728.9|9726.9|9719.4|9717.4|1400
1582164900000|2020-02-20 02:15:00|9721.4|9719.4|9720.9|9718.9|9723.9|9721.9|9718.8|9716.8|888
1582165200000|2020-02-20 02:20:00|9720.8|9718.8|9718.3|9716.3|9721.2|9719.2|9714.9|9712.9|925
1582165500000|2020-02-20 02:25:00|9718.4|9716.4|9719.1|9717.1|9721.2|9719.2|9717.1|9715.1|478
1582165800000|2020-02-20 02:30:00|9719.2|9717.2|9714.4|9712.4|9722.7|9720.7|9713.6|9711.6|1186
1582166100000|2020-02-20 02:35:00|9714.7|9712.7|9707.2|9705.2|9714.8|9712.8|9706.2|9704.2|2383
1582166400000|2020-02-20 02:40:00|9707.3|9705.3|9702.8|9700.8|9707.3|9705.3|9700.1|9698.1|1957
1582166700000|2020-02-20 02:45:00|9702.9|9700.9|9705.3|9703.3|9709.1|9707.1|9701.3|9699.3|1500
1582167000000|2020-02-20 02:50:00|9705.4|9703.4|9705.8|9703.8|9707.7|9705.7|9702.6|9700.6|1085
1582167300000|2020-02-20 02:55:00|9705.9|9703.9|9701.3|9699.3|9707.8|9705.8|9700.9|9698.9|1122
1582167600000|2020-02-20 03:00:00|9701.2|9699.2|9704.1|9702.1|9705.4|9703.4|9699.2|9697.2|1558
1582167900000|2020-02-20 03:05:00|9704.2|9702.2|9707.1|9705.1|9707.7|9705.7|9702.1|9700.1|881
1582168200000|2020-02-20 03:10:00|9706.9|9704.9|9708.2|9706.2|9710.1|9708.1|9704.7|9702.7|725
1582168500000|2020-02-20 03:15:00|9708.1|9706.1|9705.4|9703.4|9708.2|9706.2|9704.7|9702.7|513
1582168800000|2020-02-20 03:20:00|9705.3|9703.3|9700.9|9698.9|9706.9|9704.9|9700.7|9698.7|788
1582169100000|2020-02-20 03:25:00|9701.1|9699.1|9685.3|9683.3|9701.1|9699.1|9683.3|9681.3|3297
1582169400000|2020-02-20 03:30:00|9685.1|9683.1|9684.6|9682.6|9687.6|9685.6|9681.2|9679.2|1968
1582169700000|2020-02-20 03:35:00|9684.7|9682.7|9685.8|9683.8|9688.8|9686.8|9684.4|9682.4|1112
1582170000000|2020-02-20 03:40:00|9685.7|9683.7|9688.1|9686.1|9688.7|9686.7|9685.7|9683.7|438
1582170300000|2020-02-20 03:45:00|9688.2|9686.2|9686.8|9684.8|9689.9|9687.9|9686.7|9684.7|671
1582170600000|2020-02-20 03:50:00|9686.9|9684.9|9679.8|9677.8|9687.2|9685.2|9679.4|9677.4|1394
1582170900000|2020-02-20 03:55:00|9679.9|9677.9|9683.4|9681.4|9685.4|9683.4|9678.7|9676.7|1492
1582171200000|2020-02-20 04:00:00|9683.2|9681.2|9686.6|9684.6|9687.4|9685.4|9677.2|9675.2|1627
1582171500000|2020-02-20 04:05:00|9686.7|9684.7|9688.1|9686.1|9688.3|9686.3|9685.3|9683.3|651
1582171800000|2020-02-20 04:10:00|9687.9|9685.9|9688.4|9686.4|9690.4|9688.4|9687.2|9685.2|839
1582172100000|2020-02-20 04:15:00|9688.6|9686.6|9694.4|9692.4|9694.7|9692.7|9687.7|9685.7|955
1582172400000|2020-02-20 04:20:00|9694.3|9692.3|9693.2|9691.2|9695.9|9693.9|9692.7|9690.7|1715
1582172700000|2020-02-20 04:25:00|9693.9|9691.9|9695.3|9693.3|9697.3|9695.3|9693.4|9691.4|1075
1582173000000|2020-02-20 04:30:00|9695.4|9693.4|9694.3|9692.3|9695.9|9693.9|9692.8|9690.8|1788
1582173300000|2020-02-20 04:35:00|9694.4|9692.4|9694.3|9692.3|9695.8|9693.8|9693.2|9691.2|1362
1582173600000|2020-02-20 04:40:00|9694.4|9692.4|9696.3|9694.3|9696.7|9694.7|9694.3|9692.3|994
1582173900000|2020-02-20 04:45:00|9696.4|9694.4|9700.6|9698.6|9701.6|9699.6|9696.3|9694.3|1533
1582174200000|2020-02-20 04:50:00|9700.7|9698.7|9702.6|9700.6|9702.6|9700.6|9700.1|9698.1|650
1582174500000|2020-02-20 04:55:00|9702.7|9700.7|9701.9|9699.9|9705.2|9703.2|9700.9|9698.9|716
1582174800000|2020-02-20 05:00:00|9701.7|9699.7|9701.4|9699.4|9704.4|9702.4|9701.1|9699.1|489
1582175100000|2020-02-20 05:05:00|9701.6|9699.6|9704.8|9702.8|9705.9|9703.9|9701.1|9699.1|599
1582175400000|2020-02-20 05:10:00|9704.7|9702.7|9702.3|9700.3|9705.2|9703.2|9700.9|9698.9|377
1582175700000|2020-02-20 05:15:00|9702.2|9700.2|9703.4|9701.4|9704.4|9702.4|9701.1|9699.1|336
1582176000000|2020-02-20 05:20:00|9703.6|9701.6|9700.6|9698.6|9704.6|9702.6|9700.4|9698.4|428
1582176300000|2020-02-20 05:25:00|9700.4|9698.4|9701.1|9699.1|9703.2|9701.2|9699.4|9697.4|443
1582176600000|2020-02-20 05:30:00|9701.2|9699.2|9699.9|9697.9|9701.8|9699.8|9699.4|9697.4|383
1582176900000|2020-02-20 05:35:00|9700.1|9698.1|9700.3|9698.3|9700.8|9698.8|9698.4|9696.4|1682
1582177200000|2020-02-20 05:40:00|9700.2|9698.2|9701.7|9699.7|9702.9|9700.9|9698.7|9696.7|1398
1582177500000|2020-02-20 05:45:00|9701.8|9699.8|9709.2|9707.2|9711.8|9709.8|9701.2|9699.2|2368
1582177800000|2020-02-20 05:50:00|9709.4|9707.4|9709.1|9707.1|9710.4|9708.4|9706.9|9704.9|879
1582178100000|2020-02-20 05:55:00|9709.2|9707.2|9707.9|9705.9|9710.6|9708.6|9707.8|9705.8|1070
1582178400000|2020-02-20 06:00:00|9707.8|9705.8|9707.1|9705.1|9708.9|9706.9|9704.8|9702.8|1548
1582178700000|2020-02-20 06:05:00|9706.9|9704.9|9707.9|9705.9|9710.7|9708.7|9706.6|9704.6|1435
1582179000000|2020-02-20 06:10:00|9707.8|9705.8|9709.6|9707.6|9710.1|9708.1|9706.3|9704.3|875
1582179300000|2020-02-20 06:15:00|9709.7|9707.7|9718.1|9716.1|9719.7|9717.7|9708.6|9706.6|1570
1582179600000|2020-02-20 06:20:00|9718.2|9716.2|9718.2|9716.2|9719.8|9717.8|9716.8|9714.8|785
1582179900000|2020-02-20 06:25:00|9718.3|9716.3|9716.9|9714.9|9718.9|9716.9|9715.3|9713.3|553
1582180200000|2020-02-20 06:30:00|9717.1|9715.1|9717.3|9715.3|9718.4|9716.4|9716.6|9714.6|364
1582180500000|2020-02-20 06:35:00|9717.4|9715.4|9719.9|9717.9|9721.6|9719.6|9716.8|9714.8|1078
1582180800000|2020-02-20 06:40:00|9720.1|9718.1|9716.9|9714.9|9721.1|9719.1|9716.1|9714.1|991
1582181100000|2020-02-20 06:45:00|9717.1|9715.1|9715.9|9713.9|9718.7|9716.7|9715.7|9713.7|216
1582181400000|2020-02-20 06:50:00|9715.8|9713.8|9716.8|9714.8|9717.2|9715.2|9715.2|9713.2|272
1582181700000|2020-02-20 06:55:00|9716.9|9714.9|9716.8|9714.8|9718.2|9716.2|9716.6|9714.6|148
1582182000000|2020-02-20 07:00:00|9716.9|9714.9|9716.9|9714.9|9717.9|9715.9|9712.9|9710.9|543
1582182300000|2020-02-20 07:05:00|9717.1|9715.1|9717.8|9715.8|9717.9|9715.9|9716.1|9714.1|197
1582182600000|2020-02-20 07:10:00|9717.7|9715.7|9720.7|9718.7|9722.9|9720.9|9717.4|9715.4|652
1582182900000|2020-02-20 07:15:00|9720.6|9718.6|9729.8|9727.8|9731.4|9729.4|9720.6|9718.6|1254
1582183200000|2020-02-20 07:20:00|9729.9|9727.9|9729.6|9727.6|9734.2|9732.2|9729.1|9727.1|1196
1582183500000|2020-02-20 07:25:00|9729.4|9727.4|9729.1|9727.1|9730.8|9728.8|9727.4|9725.4|1474
1582183800000|2020-02-20 07:30:00|9729.2|9727.2|9726.2|9724.2|9730.8|9728.8|9726.2|9724.2|1580
1582184100000|2020-02-20 07:35:00|9726.1|9724.1|9728.7|9726.7|9728.8|9726.8|9725.2|9723.2|1389
1582184400000|2020-02-20 07:40:00|9728.8|9726.8|9727.3|9725.3|9729.9|9727.9|9725.7|9723.7|1197
1582184700000|2020-02-20 07:45:00|9727.2|9725.2|9731.3|9729.3|9731.6|9729.6|9726.7|9724.7|508
1582185000000|2020-02-20 07:50:00|9731.4|9729.4|9730.7|9728.7|9731.4|9729.4|9728.8|9726.8|1108
1582185300000|2020-02-20 07:55:00|9730.8|9728.8|9730.4|9728.4|9733.3|9731.3|9729.2|9727.2|1194
1582185600000|2020-02-20 08:00:00|9730.3|9728.3|9723.1|9721.1|9731.1|9729.1|9722.4|9720.4|1682
1582185900000|2020-02-20 08:05:00|9722.9|9720.9|9720.4|9718.4|9723.7|9721.7|9718.6|9716.6|1838
1582186200000|2020-02-20 08:10:00|9720.6|9718.6|9720.3|9718.3|9722.4|9720.4|9719.9|9717.9|706
1582186500000|2020-02-20 08:15:00|9720.4|9718.4|9714.4|9712.4|9722.1|9720.1|9711.3|9709.3|2021
1582186800000|2020-02-20 08:20:00|9714.3|9712.3|9701.6|9699.6|9714.8|9712.8|9699.4|9697.4|2217
1582187100000|2020-02-20 08:25:00|9701.8|9699.8|9704.6|9702.6|9705.1|9703.1|9698.7|9696.7|1435
1582187400000|2020-02-20 08:30:00|9704.7|9702.7|9702.4|9700.4|9707.2|9705.2|9702.4|9700.4|1125
1582187700000|2020-02-20 08:35:00|9702.2|9700.2|9704.4|9702.4|9704.7|9702.7|9699.6|9697.6|1815
1582188000000|2020-02-20 08:40:00|9704.3|9702.3|9706.1|9704.1|9706.9|9704.9|9703.3|9701.3|1326
1582188300000|2020-02-20 08:45:00|9706.2|9704.2|9707.9|9705.9|9708.9|9706.9|9706.1|9704.1|1180
1582188600000|2020-02-20 08:50:00|9708.1|9706.1|9707.4|9705.4|9709.7|9707.7|9704.4|9702.4|1354
1582188900000|2020-02-20 08:55:00|9707.7|9705.7|9707.9|9705.9|9709.9|9707.9|9706.9|9704.9|677
1582189200000|2020-02-20 09:00:00|9708.3|9706.3|9711.4|9709.4|9712.4|9710.4|9706.9|9704.9|1200
1582189500000|2020-02-20 09:05:00|9711.2|9709.2|9714.7|9712.7|9715.2|9713.2|9711.2|9709.2|1030
1582189800000|2020-02-20 09:10:00|9714.8|9712.8|9718.2|9716.2|9718.9|9716.9|9712.9|9710.9|956
1582190100000|2020-02-20 09:15:00|9718.1|9716.1|9715.2|9713.2|9719.7|9717.7|9714.1|9712.1|1534
1582190400000|2020-02-20 09:20:00|9715.1|9713.1|9707.9|9705.9|9716.1|9714.1|9707.2|9705.2|1912
1582190700000|2020-02-20 09:25:00|9708.1|9706.1|9706.6|9704.6|9708.8|9706.8|9705.7|9703.7|972
1582191000000|2020-02-20 09:30:00|9706.4|9704.4|9711.1|9709.1|9712.9|9710.9|9706.4|9704.4|1164
1582191300000|2020-02-20 09:35:00|9711.2|9709.2|9713.2|9711.2|9713.3|9711.3|9710.9|9708.9|479
1582191600000|2020-02-20 09:40:00|9713.3|9711.3|9714.2|9712.2|9718.2|9716.2|9711.4|9709.4|742
1582191900000|2020-02-20 09:45:00|9714.1|9712.1|9712.7|9710.7|9715.1|9713.1|9712.6|9710.6|462
1582192200000|2020-02-20 09:50:00|9712.6|9710.6|9714.8|9712.8|9715.9|9713.9|9712.3|9710.3|490
1582192500000|2020-02-20 09:55:00|9714.9|9712.9|9716.2|9714.2|9718.6|9716.6|9712.6|9710.6|880
1582192800000|2020-02-20 10:00:00|9716.3|9714.3|9718.7|9716.7|9719.8|9717.8|9715.2|9713.2|1165
1582193100000|2020-02-20 10:05:00|9718.6|9716.6|9713.4|9711.4|9718.8|9716.8|9713.3|9711.3|653
1582193400000|2020-02-20 10:10:00|9713.6|9711.6|9713.4|9711.4|9715.9|9713.9|9712.7|9710.7|626
1582193700000|2020-02-20 10:15:00|9713.3|9711.3|9712.2|9710.2|9716.2|9714.2|9711.9|9709.9|586
1582194000000|2020-02-20 10:20:00|9712.3|9710.3|9709.4|9707.4|9712.7|9710.7|9706.8|9704.8|1117
1582194300000|2020-02-20 10:25:00|9709.3|9707.3|9709.6|9707.6|9711.2|9709.2|9708.7|9706.7|558
1582194600000|2020-02-20 10:30:00|9709.7|9707.7|9710.9|9708.9|9711.7|9709.7|9708.9|9706.9|436
1582194900000|2020-02-20 10:35:00|9711.1|9709.1|9708.3|9706.3|9711.1|9709.1|9708.1|9706.1|303
1582195200000|2020-02-20 10:40:00|9708.2|9706.2|9708.9|9706.9|9710.2|9708.2|9708.2|9706.2|245
1582195500000|2020-02-20 10:45:00|9708.8|9706.8|9704.8|9702.8|9709.2|9707.2|9703.7|9701.7|636
1582195800000|2020-02-20 10:50:00|9704.7|9702.7|9708.2|9706.2|9709.4|9707.4|9704.2|9702.2|1015
1582196100000|2020-02-20 10:55:00|9708.3|9706.3|9711.3|9709.3|9712.1|9710.1|9707.3|9705.3|543
1582196400000|2020-02-20 11:00:00|9711.2|9709.2|9707.3|9705.3|9711.3|9709.3|9704.9|9702.9|902
1582196700000|2020-02-20 11:05:00|9707.2|9705.2|9707.3|9705.3|9708.7|9706.7|9706.1|9704.1|348
1582197000000|2020-02-20 11:10:00|9707.2|9705.2|9709.1|9707.1|9709.1|9707.1|9705.2|9703.2|469
1582197300000|2020-02-20 11:15:00|9708.9|9706.9|9708.4|9706.4|9710.9|9708.9|9707.9|9705.9|440
1582197600000|2020-02-20 11:20:00|9708.3|9706.3|9710.8|9708.8|9711.4|9709.4|9708.1|9706.1|432
1582197900000|2020-02-20 11:25:00|9710.7|9708.7|9709.8|9707.8|9711.3|9709.3|9708.9|9706.9|400
1582198200000|2020-02-20 11:30:00|9709.9|9707.9|9711.1|9709.1|9711.7|9709.7|9708.6|9706.6|280
1582198500000|2020-02-20 11:35:00|9710.9|9708.9|9710.3|9708.3|9712.2|9710.2|9708.9|9706.9|327
1582198800000|2020-02-20 11:40:00|9710.2|9708.2|9708.1|9706.1|9710.3|9708.3|9707.4|9705.4|487
1582199100000|2020-02-20 11:45:00|9708.2|9706.2|9703.4|9701.4|9708.2|9706.2|9701.9|9699.9|876
1582199400000|2020-02-20 11:50:00|9703.3|9701.3|9699.7|9697.7|9703.9|9701.9|9697.6|9695.6|1456
1582199700000|2020-02-20 11:55:00|9699.6|9697.6|9696.3|9694.3|9700.3|9698.3|9693.9|9691.9|1227
1582200000000|2020-02-20 12:00:00|9696.2|9694.2|9701.4|9699.4|9702.2|9700.2|9695.4|9693.4|1035
1582200300000|2020-02-20 12:05:00|9701.7|9699.7|9706.4|9704.4|9707.3|9705.3|9701.1|9699.1|1119
1582200600000|2020-02-20 12:10:00|9706.6|9704.6|9704.2|9702.2|9706.6|9704.6|9704.2|9702.2|461
1582200900000|2020-02-20 12:15:00|9704.3|9702.3|9704.9|9702.9|9706.6|9704.6|9702.7|9700.7|613
1582201200000|2020-02-20 12:20:00|9705.1|9703.1|9698.7|9696.7|9705.3|9703.3|9697.1|9695.1|1723
1582201500000|2020-02-20 12:25:00|9698.4|9696.4|9699.8|9697.8|9702.6|9700.6|9698.4|9696.4|725
1582201800000|2020-02-20 12:30:00|9699.9|9697.9|9700.4|9698.4|9702.8|9700.8|9699.1|9697.1|545
1582202100000|2020-02-20 12:35:00|9700.3|9698.3|9702.4|9700.4|9703.1|9701.1|9700.1|9698.1|426
1582202400000|2020-02-20 12:40:00|9702.2|9700.2|9699.6|9697.6|9703.4|9701.4|9698.2|9696.2|754
1582202700000|2020-02-20 12:45:00|9699.7|9697.7|9702.7|9700.7|9702.9|9700.9|9698.9|9696.9|504
1582203000000|2020-02-20 12:50:00|9702.6|9700.6|9700.4|9698.4|9702.9|9700.9|9699.2|9697.2|529
1582203300000|2020-02-20 12:55:00|9700.3|9698.3|9703.6|9701.6|9703.8|9701.8|9699.8|9697.8|662
1582203600000|2020-02-20 13:00:00|9703.4|9701.4|9703.4|9701.4|9704.3|9702.3|9701.7|9699.7|811
1582203900000|2020-02-20 13:05:00|9703.6|9701.6|9705.3|9703.3|9707.2|9705.2|9703.4|9701.4|888
1582204200000|2020-02-20 13:10:00|9705.4|9703.4|9706.3|9704.3|9708.7|9706.7|9705.2|9703.2|571
1582204500000|2020-02-20 13:15:00|9706.4|9704.4|9707.8|9705.8|9708.7|9706.7|9706.1|9704.1|488
1582204800000|2020-02-20 13:20:00|9707.9|9705.9|9704.1|9702.1|9708.2|9706.2|9703.3|9701.3|828
1582205100000|2020-02-20 13:25:00|9703.9|9701.9|9698.1|9696.1|9704.7|9702.7|9697.4|9695.4|1359
1582205400000|2020-02-20 13:30:00|9697.8|9695.8|9702.6|9700.6|9709.6|9707.6|9697.4|9695.4|2214
1582205700000|2020-02-20 13:35:00|9702.4|9700.4|9686.9|9684.9|9704.6|9702.6|9684.6|9682.6|3909
1582206000000|2020-02-20 13:40:00|9686.8|9684.8|9690.2|9688.2|9691.2|9689.2|9681.8|9679.8|2330
1582206300000|2020-02-20 13:45:00|9690.3|9688.3|9691.9|9689.9|9693.8|9691.8|9688.2|9686.2|1530
1582206600000|2020-02-20 13:50:00|9692.1|9690.1|9689.2|9687.2|9692.1|9690.1|9684.4|9682.4|1597
1582206900000|2020-02-20 13:55:00|9688.8|9686.8|9692.4|9690.4|9692.4|9690.4|9687.1|9685.1|1114
1582207200000|2020-02-20 14:00:00|9692.6|9690.6|9691.6|9689.6|9698.2|9696.2|9689.1|9687.1|2717
1582207500000|2020-02-20 14:05:00|9691.7|9689.7|9693.8|9691.8|9697.4|9695.4|9691.2|9689.2|1563
1582207800000|2020-02-20 14:10:00|9693.7|9691.7|9695.3|9693.3|9695.7|9693.7|9690.9|9688.9|936
1582208100000|2020-02-20 14:15:00|9695.2|9693.2|9693.6|9691.6|9695.9|9693.9|9692.9|9690.9|720
1582208400000|2020-02-20 14:20:00|9693.7|9691.7|9694.1|9692.1|9696.2|9694.2|9692.9|9690.9|807
1582208700000|2020-02-20 14:25:00|9694.2|9692.2|9695.2|9693.2|9697.2|9695.2|9693.1|9691.1|1435
1582209000000|2020-02-20 14:30:00|9695.4|9693.4|9705.1|9704.1|9709.1|9708.1|9689.9|9688.9|15592
1582209300000|2020-02-20 14:35:00|9705.2|9704.2|9691.9|9690.9|9705.2|9704.2|9676.4|9675.4|16985
1582209600000|2020-02-20 14:40:00|9691.8|9690.8|9688.4|9687.4|9695.4|9694.4|9684.4|9683.4|11424
1582209900000|2020-02-20 14:45:00|9687.9|9686.9|9690.6|9689.6|9691.7|9690.7|9682.9|9681.9|9825
1582210200000|2020-02-20 14:50:00|9690.7|9689.7|9704.7|9703.7|9706.1|9705.1|9690.4|9689.4|9904
1582210500000|2020-02-20 14:55:00|9703.9|9702.9|9704.4|9703.4|9707.4|9706.4|9702.3|9701.3|5106
1582210800000|2020-02-20 15:00:00|9704.3|9703.3|9704.7|9703.7|9706.7|9705.7|9698.4|9697.4|6714
1582211100000|2020-02-20 15:05:00|9704.6|9703.6|9709.1|9708.1|9715.4|9714.4|9703.7|9702.7|9574
1582211400000|2020-02-20 15:10:00|9710.1|9709.1|9710.5|9709.5|9714.7|9713.7|9709.5|9708.5|4744
1582211700000|2020-02-20 15:15:00|9710.6|9709.6|9703|9702|9711|9710|9702.5|9701.5|6176
1582212000000|2020-02-20 15:20:00|9702.9|9701.9|9689.7|9688.7|9703.7|9702.7|9688.5|9687.5|8354
1582212300000|2020-02-20 15:25:00|9689.5|9688.5|9694.7|9693.7|9697.5|9696.5|9689.2|9688.2|5218
1582212600000|2020-02-20 15:30:00|9695|9694|9696.7|9695.7|9698.5|9697.5|9691.5|9690.5|4598
1582212900000|2020-02-20 15:35:00|9696.5|9695.5|9706.2|9705.2|9706.7|9705.7|9695.9|9694.9|8421
1582213200000|2020-02-20 15:40:00|9706|9705|9707.2|9706.2|9707.7|9706.7|9704.4|9703.4|3501
1582213500000|2020-02-20 15:45:00|9707.5|9706.5|9703.7|9702.7|9709.1|9708.1|9702.7|9701.7|3580
1582213800000|2020-02-20 15:50:00|9703.5|9702.5|9695.1|9694.1|9705.5|9704.5|9692.7|9691.7|6655
1582214100000|2020-02-20 15:55:00|9695|9694|9692.7|9691.7|9697.7|9696.7|9691.5|9690.5|4807
1582214400000|2020-02-20 16:00:00|9693|9692|9680.1|9679.1|9693.2|9692.2|9679.5|9678.5|8150
1582214700000|2020-02-20 16:05:00|9680.2|9679.2|9679.7|9678.7|9685.2|9684.2|9677.6|9676.6|6283
1582215000000|2020-02-20 16:10:00|9679.9|9678.9|9652.7|9651.7|9680.1|9679.1|9652.5|9651.5|13734
1582215300000|2020-02-20 16:15:00|9652.9|9651.9|9644.5|9643.5|9652.9|9651.9|9629|9628|19259
1582215600000|2020-02-20 16:20:00|9644.2|9643.2|9631|9630|9648.7|9647.7|9630.2|9629.2|12608
1582215900000|2020-02-20 16:25:00|9630.4|9629.4|9596.4|9595.4|9631.1|9630.1|9595.2|9594.2|20374
1582216200000|2020-02-20 16:30:00|9596.5|9595.5|9540.2|9539.2|9602.9|9601.9|9508.5|9507.5|39873
1582216500000|2020-02-20 16:35:00|9539.7|9538.7|9574.6|9573.6|9577|9576|9525.6|9524.6|20296
1582216800000|2020-02-20 16:40:00|9573.7|9572.7|9572.7|9571.7|9583|9582|9561.7|9560.7|16512
1582217100000|2020-02-20 16:45:00|9573.2|9572.2|9550.6|9549.6|9573.7|9572.7|9548.6|9547.6|11732
1582217400000|2020-02-20 16:50:00|9550.5|9549.5|9587.9|9586.9|9589.6|9588.6|9548.7|9547.7|11355
1582217700000|2020-02-20 16:55:00|9588.2|9587.2|9574.5|9573.5|9594.4|9593.4|9573.4|9572.4|9389
1582218000000|2020-02-20 17:00:00|9573.7|9572.7|9557.4|9556.4|9575.5|9574.5|9552.4|9551.4|10401
1582218300000|2020-02-20 17:05:00|9557.2|9556.2|9543.1|9542.1|9565.1|9564.1|9542.5|9541.5|7712
1582218600000|2020-02-20 17:10:00|9543.9|9542.9|9571.4|9570.4|9575.1|9574.1|9543.4|9542.4|9716
1582218900000|2020-02-20 17:15:00|9571.2|9570.2|9562|9561|9571.4|9570.4|9555.6|9554.6|6430
1582219200000|2020-02-20 17:20:00|9561.9|9560.9|9551.2|9550.2|9564.2|9563.2|9547.4|9546.4|7996
1582219500000|2020-02-20 17:25:00|9550.4|9549.4|9547.6|9546.6|9556.1|9555.1|9542.7|9541.7|7298
1582219800000|2020-02-20 17:30:00|9547.9|9546.9|9556.2|9555.2|9560.7|9559.7|9539.1|9538.1|8528
1582220100000|2020-02-20 17:35:00|9556.1|9555.1|9551.1|9550.1|9558.6|9557.6|9546.2|9545.2|5571
1582220400000|2020-02-20 17:40:00|9552.5|9551.5|9546.2|9545.2|9558.1|9557.1|9544.6|9543.6|5261
1582220700000|2020-02-20 17:45:00|9546|9545|9551.9|9550.9|9561.5|9560.5|9541.2|9540.2|7915
1582221000000|2020-02-20 17:50:00|9551.4|9550.4|9557.5|9556.5|9558.4|9557.4|9547.1|9546.1|3542
1582221300000|2020-02-20 17:55:00|9557.2|9556.2|9575.9|9574.9|9577.4|9576.4|9555.4|9554.4|6475
1582221600000|2020-02-20 18:00:00|9575.6|9574.6|9570.9|9569.9|9575.9|9574.9|9565.9|9564.9|6002
1582221900000|2020-02-20 18:05:00|9570.6|9569.6|9586.9|9585.9|9587.7|9586.7|9568.4|9567.4|6776
1582222200000|2020-02-20 18:10:00|9586.6|9585.6|9602.5|9601.5|9602.9|9601.9|9585.1|9584.1|8263
1582222500000|2020-02-20 18:15:00|9603|9602|9589.4|9588.4|9610.4|9609.4|9587.2|9586.2|7648
1582222800000|2020-02-20 18:20:00|9590.2|9589.2|9594.9|9593.9|9596.4|9595.4|9587.6|9586.6|4237
1582223100000|2020-02-20 18:25:00|9594.7|9593.7|9593.4|9592.4|9598.6|9597.6|9588.4|9587.4|3310
1582223400000|2020-02-20 18:30:00|9593.5|9592.5|9600.1|9599.1|9601.9|9600.9|9590.2|9589.2|3859
1582223700000|2020-02-20 18:35:00|9600.2|9599.2|9584.5|9583.5|9600.4|9599.4|9578.1|9577.1|6027
1582224000000|2020-02-20 18:40:00|9584.4|9583.4|9576.7|9575.7|9589.4|9588.4|9574.7|9573.7|4654
1582224300000|2020-02-20 18:45:00|9576.6|9575.6|9583.7|9582.7|9589|9588|9575.1|9574.1|3979
1582224600000|2020-02-20 18:50:00|9583.9|9582.9|9584.1|9583.1|9588.9|9587.9|9581.9|9580.9|2207
1582224900000|2020-02-20 18:55:00|9584|9583|9580.1|9579.1|9587.2|9586.2|9576.1|9575.1|3210
1582225200000|2020-02-20 19:00:00|9580.2|9579.2|9601.4|9600.4|9602.1|9601.1|9580.2|9579.2|5154
1582225500000|2020-02-20 19:05:00|9601.2|9600.2|9600.5|9599.5|9608.4|9607.4|9598.4|9597.4|5157
1582225800000|2020-02-20 19:10:00|9600.4|9599.4|9610|9609|9615.4|9614.4|9600.4|9599.4|6941
1582226100000|2020-02-20 19:15:00|9610.4|9609.4|9603.9|9602.9|9613.9|9612.9|9603.6|9602.6|4108
1582226400000|2020-02-20 19:20:00|9603.7|9602.7|9615.4|9614.4|9615.9|9614.9|9603.4|9602.4|5002
1582226700000|2020-02-20 19:25:00|9615.1|9614.1|9605.1|9604.1|9615.5|9614.5|9604.1|9603.1|3712
1582227000000|2020-02-20 19:30:00|9605.4|9604.4|9625.1|9624.1|9625.9|9624.9|9604.6|9603.6|5839
1582227300000|2020-02-20 19:35:00|9625|9624|9630|9629|9632.4|9631.4|9621.1|9620.1|5154
1582227600000|2020-02-20 19:40:00|9629.9|9628.9|9621.6|9620.6|9630.9|9629.9|9619.4|9618.4|4198
1582227900000|2020-02-20 19:45:00|9621.5|9620.5|9622|9621|9624.6|9623.6|9619.5|9618.5|2134
1582228200000|2020-02-20 19:50:00|9622.1|9621.1|9611.1|9610.1|9625.4|9624.4|9606.4|9605.4|4560
1582228500000|2020-02-20 19:55:00|9611|9610|9615.1|9614.1|9619.4|9618.4|9610.5|9609.5|3712
1582228800000|2020-02-20 20:00:00|9616.2|9615.2|9609.9|9608.9|9617.4|9616.4|9608.1|9607.1|3793
1582229100000|2020-02-20 20:05:00|9610|9609|9607.6|9606.6|9614.9|9613.9|9603.9|9602.9|4071
1582229400000|2020-02-20 20:10:00|9607.5|9606.5|9599.9|9598.9|9609.2|9608.2|9592.7|9591.7|6050
1582229700000|2020-02-20 20:15:00|9599.4|9598.4|9612.7|9611.7|9613.1|9612.1|9594.6|9593.6|4700
1582230000000|2020-02-20 20:20:00|9612.8|9611.8|9618.5|9617.5|9620.4|9619.4|9610.8|9609.8|5065
1582230300000|2020-02-20 20:25:00|9618.4|9617.4|9615.3|9614.3|9619.4|9618.4|9613.2|9612.2|4297
1582230600000|2020-02-20 20:30:00|9615.4|9614.4|9623.8|9622.8|9628.4|9627.4|9615.2|9614.2|7345
1582230900000|2020-02-20 20:35:00|9623.7|9622.7|9623.8|9622.8|9627.9|9626.9|9619.7|9618.7|4970
1582231200000|2020-02-20 20:40:00|9623.9|9622.9|9629.7|9628.7|9630.4|9629.4|9622.7|9621.7|4037
1582231500000|2020-02-20 20:45:00|9629.8|9628.8|9616|9615|9631.4|9630.4|9614.4|9613.4|7339
1582231800000|2020-02-20 20:50:00|9615.4|9614.4|9629.5|9628.5|9629.7|9628.7|9611.9|9610.9|8187
1582232100000|2020-02-20 20:55:00|9629.4|9628.4|9626.9|9625.9|9635.9|9634.9|9626.3|9625.3|9869
1582232400000|2020-02-20 21:00:00|9626.5|9625.5|9627.8|9625.8|9633.4|9631.4|9625.5|9623.5|4802
1582232700000|2020-02-20 21:05:00|9627.9|9625.9|9624.9|9622.9|9630|9628|9624.3|9622.3|1796
1582233000000|2020-02-20 21:10:00|9624.8|9622.8|9618.5|9613.5|9626.9|9624.9|9616.2|9613.5|2351
1582233300000|2020-02-20 21:15:00|9618.8|9613.8|9619.4|9614.4|9619.6|9614.6|9617.4|9612.4|6
1582233600000|2020-02-20 21:20:00|9618.7|9613.7|9618.6|9613.6|9619.3|9614.3|9617.9|9612.9|0
1582233900000|2020-02-20 21:25:00|9618.7|9613.7|9618.7|9613.7|9619.2|9614.2|9618.3|9613.3|0
1582234200000|2020-02-20 21:30:00|9616.5|9614.5|9616.3|9614.3|9617.8|9615.8|9614.3|9612.3|455
1582234500000|2020-02-20 21:35:00|9616|9614|9617.3|9615.3|9618|9616|9615.3|9613.3|265
1582234800000|2020-02-20 21:40:00|9617|9615|9618|9616|9618.8|9616.8|9616.8|9614.8|241
1582235100000|2020-02-20 21:45:00|9617.5|9615.5|9614.5|9612.5|9618.3|9616.3|9614|9612|270
1582235400000|2020-02-20 21:50:00|9613.5|9611.5|9615.3|9613.3|9615.3|9613.3|9613|9611|258
1582235700000|2020-02-20 21:55:00|9614.8|9612.8|9613.2|9608.2|9616|9614|9611|9608.1|447
1582236000000|2020-02-20 22:00:00|9613.3|9608.3|9613.5|9608.5|9613.8|9608.8|9613.2|9608.2|0
1582236300000|2020-02-20 22:05:00|9613.6|9608.6|9613.4|9608.4|9613.8|9608.8|9613.4|9608.4|0
1582236600000|2020-02-20 22:10:00|9613.2|9608.2|9613.3|9608.3|9613.5|9608.5|9613.1|9608.1|0
1582236900000|2020-02-20 22:15:00|9613.2|9608.2|9611.9|9606.9|9613.2|9608.2|9611.9|9606.9|0
1582237200000|2020-02-20 22:20:00|9612|9607|9610.9|9605.9|9612.1|9607.1|9610.9|9605.9|0
1582237500000|2020-02-20 22:25:00|9610.8|9605.8|9611.4|9606.4|9611.4|9606.4|9610.8|9605.8|0
1582237800000|2020-02-20 22:30:00|9611.2|9606.2|9611.3|9606.3|9612.9|9607.9|9610.6|9605.6|0
1582238100000|2020-02-20 22:35:00|9611.2|9606.2|9611.6|9606.6|9611.8|9606.8|9609.3|9604.3|0
1582238400000|2020-02-20 22:40:00|9610.4|9605.4|9612|9607|9612.1|9607.1|9610.4|9605.4|0
1582238700000|2020-02-20 22:45:00|9611.9|9606.9|9611.7|9606.7|9611.9|9606.9|9611.6|9606.6|0
1582239000000|2020-02-20 22:50:00|9611.6|9606.6|9610.4|9605.4|9611.7|9606.7|9608.8|9603.8|0
1582239300000|2020-02-20 22:55:00|9610.5|9605.5|9610.3|9605.3|9610.6|9605.6|9610.2|9605.2|0
1582239600000|2020-02-20 23:00:00|9610|9608.3|9613.2|9611.2|9616.7|9614.7|9602.3|9600.3|1291
1582239900000|2020-02-20 23:05:00|9613.9|9611.9|9606.3|9604.3|9613.9|9611.9|9606|9604|540
1582240200000|2020-02-20 23:10:00|9606.2|9604.2|9603.3|9601.3|9609.9|9607.9|9603.3|9601.3|537
1582240500000|2020-02-20 23:15:00|9603.4|9601.4|9589.2|9587.2|9603.7|9601.7|9586.5|9584.5|1822
1582240800000|2020-02-20 23:20:00|9589|9587|9585.8|9583.8|9589.4|9587.4|9581.7|9579.7|1178
1582241100000|2020-02-20 23:25:00|9585.7|9583.7|9585.2|9583.2|9587.3|9585.3|9580.4|9578.4|1031
1582241400000|2020-02-20 23:30:00|9584.8|9582.8|9581.8|9579.8|9590.4|9588.4|9581|9579|1460
1582241700000|2020-02-20 23:35:00|9581.9|9579.9|9587.9|9585.9|9587.9|9585.9|9581.4|9579.4|1244
1582242000000|2020-02-20 23:40:00|9587.8|9585.8|9591|9589|9592.3|9590.3|9586.9|9584.9|880
1582242300000|2020-02-20 23:45:00|9590.9|9588.9|9569.5|9567.5|9592.4|9590.4|9556.9|9554.9|3169
1582242600000|2020-02-20 23:50:00|9569.4|9567.4|9569|9567|9569.9|9567.9|9561.3|9559.3|1519
1582242900000|2020-02-20 23:55:00|9568.9|9566.9|9566|9564|9573.5|9571.5|9561.2|9559.2|1557
1582243200000|2020-02-21 00:00:00|9566.3|9564.3|9575.8|9573.8|9577.5|9575.5|9565.5|9563.5|1727
1582243500000|2020-02-21 00:05:00|9576|9574|9584|9582|9588.9|9586.9|9574|9572|2265
1582243800000|2020-02-21 00:10:00|9583.9|9581.9|9584.7|9582.7|9586.8|9584.8|9580.4|9578.4|1346
1582244100000|2020-02-21 00:15:00|9584.8|9582.8|9585.5|9583.5|9588.3|9586.3|9581.8|9579.8|913
1582244400000|2020-02-21 00:20:00|9585.7|9583.7|9593.7|9591.7|9597.7|9595.7|9585.2|9583.2|1908
1582244700000|2020-02-21 00:25:00|9593.8|9591.8|9589.5|9587.5|9596.9|9594.9|9584.5|9582.5|1397
1582245000000|2020-02-21 00:30:00|9589.7|9587.7|9593.5|9591.5|9596.3|9594.3|9588|9586|955
1582245300000|2020-02-21 00:35:00|9593.7|9591.7|9603.2|9601.2|9605|9603|9593.2|9591.2|1297
1582245600000|2020-02-21 00:40:00|9603.3|9601.3|9596.3|9594.3|9603.3|9601.3|9593.5|9591.5|850
1582245900000|2020-02-21 00:45:00|9596.2|9594.2|9593.8|9591.8|9596.4|9594.4|9589.9|9587.9|814
1582246200000|2020-02-21 00:50:00|9594.3|9592.3|9588|9586|9597.4|9595.4|9585|9583|1344
1582246500000|2020-02-21 00:55:00|9587.9|9585.9|9592.8|9590.8|9593.2|9591.2|9586.4|9584.4|833
1582246800000|2020-02-21 01:00:00|9592.5|9590.5|9584.3|9582.3|9596.8|9594.8|9580.4|9578.4|2083
1582247100000|2020-02-21 01:05:00|9584.2|9582.2|9585.9|9583.9|9591|9589|9581.7|9579.7|905
1582247400000|2020-02-21 01:10:00|9586|9584|9592.8|9590.8|9596.3|9594.3|9583.7|9581.7|1117
1582247700000|2020-02-21 01:15:00|9593.2|9591.2|9599.8|9597.8|9602.9|9600.9|9592.8|9590.8|1374
1582248000000|2020-02-21 01:20:00|9600|9598|9597.8|9595.8|9601.3|9599.3|9595.5|9593.5|600
1582248300000|2020-02-21 01:25:00|9597.9|9595.9|9588.7|9586.7|9598.8|9596.8|9587.7|9585.7|942
1582248600000|2020-02-21 01:30:00|9588.8|9586.8|9597.3|9595.3|9599.5|9597.5|9587.8|9585.8|1188
1582248900000|2020-02-21 01:35:00|9597.5|9595.5|9596.4|9594.4|9599.2|9597.2|9595.4|9593.4|588
1582249200000|2020-02-21 01:40:00|9596.5|9594.5|9594|9592|9599.3|9597.3|9590.8|9588.8|787
1582249500000|2020-02-21 01:45:00|9593.9|9591.9|9588.2|9586.2|9594.2|9592.2|9587.3|9585.3|748
1582249800000|2020-02-21 01:50:00|9588.3|9586.3|9583|9581|9593.7|9591.7|9582.5|9580.5|886
1582250100000|2020-02-21 01:55:00|9582.9|9580.9|9585.8|9583.8|9590.2|9588.2|9582.7|9580.7|781
1582250400000|2020-02-21 02:00:00|9585.7|9583.7|9576.9|9574.9|9586.5|9584.5|9575.2|9573.2|1463
1582250700000|2020-02-21 02:05:00|9576.8|9574.8|9574.4|9572.4|9578.8|9576.8|9574|9572|1255
1582251000000|2020-02-21 02:10:00|9574.3|9572.3|9580.3|9578.3|9581.7|9579.7|9574|9572|746
1582251300000|2020-02-21 02:15:00|9580.4|9578.4|9571.8|9569.8|9584.7|9582.7|9569.2|9567.2|1229
1582251600000|2020-02-21 02:20:00|9572|9570|9572.7|9570.7|9579|9577|9571.8|9569.8|880
1582251900000|2020-02-21 02:25:00|9572.8|9570.8|9564.8|9562.8|9574.8|9572.8|9562.9|9560.9|1770
1582252200000|2020-02-21 02:30:00|9564.7|9562.7|9569.2|9567.2|9572.4|9570.4|9562.8|9560.8|1486
1582252500000|2020-02-21 02:35:00|9569|9567|9576.9|9574.9|9576.9|9574.9|9568.8|9566.8|1349
1582252800000|2020-02-21 02:40:00|9576.8|9574.8|9576.8|9574.8|9580.3|9578.3|9574.8|9572.8|1400
1582253100000|2020-02-21 02:45:00|9576.7|9574.7|9580|9578|9580.4|9578.4|9576|9574|757
1582253400000|2020-02-21 02:50:00|9579.9|9577.9|9574.5|9572.5|9580.4|9578.4|9573|9571|826
1582253700000|2020-02-21 02:55:00|9574.8|9572.8|9577.2|9575.2|9577.4|9575.4|9572.2|9570.2|476
1582254000000|2020-02-21 03:00:00|9577.3|9575.3|9581.3|9579.3|9582.2|9580.2|9574.2|9572.2|709
1582254300000|2020-02-21 03:05:00|9581|9579|9582|9580|9583.3|9581.3|9579.8|9577.8|490
1582254600000|2020-02-21 03:10:00|9582.2|9580.2|9579.3|9577.3|9582.3|9580.3|9576.9|9574.9|485
1582254900000|2020-02-21 03:15:00|9579.2|9577.2|9575.5|9573.5|9581.3|9579.3|9574.7|9572.7|419
1582255200000|2020-02-21 03:20:00|9575.7|9573.7|9577.2|9575.2|9578.3|9576.3|9575.7|9573.7|217
1582255500000|2020-02-21 03:25:00|9577.3|9575.3|9584|9582|9585.5|9583.5|9576.7|9574.7|772
1582255800000|2020-02-21 03:30:00|9583.9|9581.9|9581.8|9579.8|9585.8|9583.8|9581|9579|541
1582256100000|2020-02-21 03:35:00|9581.9|9579.9|9579.5|9577.5|9582.9|9580.9|9577.3|9575.3|313
1582256400000|2020-02-21 03:40:00|9579.7|9577.7|9580|9578|9582.5|9580.5|9578.8|9576.8|202
1582256700000|2020-02-21 03:45:00|9580.2|9578.2|9581.5|9579.5|9581.7|9579.7|9579.4|9577.4|105
1582257000000|2020-02-21 03:50:00|9581.7|9579.7|9582|9580|9583.2|9581.2|9580.8|9578.8|188
1582257300000|2020-02-21 03:55:00|9581.9|9579.9|9583.8|9581.8|9585.3|9583.3|9581.8|9579.8|256
1582257600000|2020-02-21 04:00:00|9583.9|9581.9|9583.9|9581.9|9584.4|9582.4|9581.9|9579.9|154
1582257900000|2020-02-21 04:05:00|9583.8|9581.8|9581.8|9579.8|9584.4|9582.4|9579.7|9577.7|325
1582258200000|2020-02-21 04:10:00|9581.7|9579.7|9581.3|9579.3|9583.2|9581.2|9581.3|9579.3|125
1582258500000|2020-02-21 04:15:00|9581.4|9579.4|9580.2|9578.2|9582.4|9580.4|9577.4|9575.4|293
1582258800000|2020-02-21 04:20:00|9580|9578|9577.8|9575.8|9580|9578|9577.3|9575.3|192
1582259100000|2020-02-21 04:25:00|9577.9|9575.9|9572.3|9570.3|9578.9|9576.9|9569.5|9567.5|965
1582259400000|2020-02-21 04:30:00|9572.2|9570.2|9573|9571|9573.8|9571.8|9570.8|9568.8|295
1582259700000|2020-02-21 04:35:00|9572.9|9570.9|9565.4|9563.4|9573.5|9571.5|9564.9|9562.9|866
1582260000000|2020-02-21 04:40:00|9565.7|9563.7|9567.5|9565.5|9568.5|9566.5|9565.3|9563.3|713
1582260300000|2020-02-21 04:45:00|9567.4|9565.4|9569.2|9567.2|9570.4|9568.4|9566.7|9564.7|364
1582260600000|2020-02-21 04:50:00|9568.5|9566.5|9571.5|9569.5|9572.5|9570.5|9568.5|9566.5|548
1582260900000|2020-02-21 04:55:00|9571.7|9569.7|9571.5|9569.5|9573.4|9571.4|9570.8|9568.8|331
1582261200000|2020-02-21 05:00:00|9571.4|9569.4|9568.4|9566.4|9575.7|9573.7|9568.4|9566.4|618
1582261500000|2020-02-21 05:05:00|9568.2|9566.2|9566.4|9564.4|9570.5|9568.5|9566.2|9564.2|376
1582261800000|2020-02-21 05:10:00|9566.5|9564.5|9572.4|9570.4|9576|9574|9566.3|9564.3|629
1582262100000|2020-02-21 05:15:00|9572.7|9570.7|9571|9569|9573|9571|9569|9567|266
1582262400000|2020-02-21 05:20:00|9570.9|9568.9|9564.9|9562.9|9572.7|9570.7|9564.3|9562.3|599
1582262700000|2020-02-21 05:25:00|9564.8|9562.8|9559.3|9557.3|9566.9|9564.9|9558.5|9556.5|1027
1582263000000|2020-02-21 05:30:00|9559.4|9557.4|9555|9553|9561.8|9559.8|9554.3|9552.3|1101
1582263300000|2020-02-21 05:35:00|9554.8|9552.8|9552.2|9550.2|9559.3|9557.3|9551.2|9549.2|1107
1582263600000|2020-02-21 05:40:00|9552|9550|9554.5|9552.5|9556.3|9554.3|9550.4|9548.4|802
1582263900000|2020-02-21 05:45:00|9554.7|9552.7|9550.8|9548.8|9556.8|9554.8|9550.8|9548.8|827
1582264200000|2020-02-21 05:50:00|9550.9|9548.9|9553.4|9551.4|9554.3|9552.3|9549.2|9547.2|618
1582264500000|2020-02-21 05:55:00|9553.3|9551.3|9555.8|9553.8|9556.3|9554.3|9552.7|9550.7|460
1582264800000|2020-02-21 06:00:00|9555.7|9553.7|9558.8|9556.8|9561.8|9559.8|9553.9|9551.9|1029
1582265100000|2020-02-21 06:05:00|9558.9|9556.9|9552|9550|9559.5|9557.5|9550.8|9548.8|696
1582265400000|2020-02-21 06:10:00|9552.2|9550.2|9551.9|9549.9|9555.7|9553.7|9551|9549|504
1582265700000|2020-02-21 06:15:00|9551.8|9549.8|9546.9|9544.9|9553.9|9551.9|9546.4|9544.4|834
1582266000000|2020-02-21 06:20:00|9547.2|9545.2|9546|9544|9549.4|9547.4|9544.5|9542.5|726
1582266300000|2020-02-21 06:25:00|9546.2|9544.2|9544.3|9542.3|9546.4|9544.4|9542.8|9540.8|571
1582266600000|2020-02-21 06:30:00|9544.2|9542.2|9543.8|9541.8|9547|9545|9541.7|9539.7|738
1582266900000|2020-02-21 06:35:00|9543.7|9541.7|9545.8|9543.8|9546.4|9544.4|9539.2|9537.2|897
1582267200000|2020-02-21 06:40:00|9545.9|9543.9|9550.3|9548.3|9550.8|9548.8|9545.4|9543.4|461
1582267500000|2020-02-21 06:45:00|9550.4|9548.4|9554.3|9552.3|9554.5|9552.5|9549.4|9547.4|649
1582267800000|2020-02-21 06:50:00|9554.4|9552.4|9558.5|9556.5|9558.7|9556.7|9552.9|9550.9|614
1582268100000|2020-02-21 06:55:00|9558|9556|9552.5|9550.5|9560|9558|9551.4|9549.4|652
1582268400000|2020-02-21 07:00:00|9552.3|9550.3|9543.9|9541.9|9555.3|9553.3|9543|9541|1322
1582268700000|2020-02-21 07:05:00|9543.8|9541.8|9545.3|9543.3|9548.4|9546.4|9540.5|9538.5|1044
1582269000000|2020-02-21 07:10:00|9545.2|9543.2|9538|9536|9546.5|9544.5|9535|9533|2813
1582269300000|2020-02-21 07:15:00|9538.2|9536.2|9544|9542|9551.3|9549.3|9535.4|9533.4|1963
1582269600000|2020-02-21 07:20:00|9543.8|9541.8|9542.3|9540.3|9547.2|9545.2|9539.4|9537.4|1295
1582269900000|2020-02-21 07:25:00|9542.2|9540.2|9548.4|9546.4|9549.5|9547.5|9541.7|9539.7|1368
1582270200000|2020-02-21 07:30:00|9548.5|9546.5|9546|9544|9549|9547|9542.3|9540.3|1855
1582270500000|2020-02-21 07:35:00|9545.9|9543.9|9542.5|9540.5|9548.3|9546.3|9541.8|9539.8|807
1582270800000|2020-02-21 07:40:00|9542.3|9540.3|9542.8|9540.8|9545|9543|9541.3|9539.3|669
1582271100000|2020-02-21 07:45:00|9542.9|9540.9|9551.8|9549.8|9552|9550|9542.9|9540.9|1103
1582271400000|2020-02-21 07:50:00|9551.7|9549.7|9549.5|9547.5|9553.9|9551.9|9547.5|9545.5|656
1582271700000|2020-02-21 07:55:00|9550.2|9548.2|9546.2|9544.2|9550.8|9548.8|9544.8|9542.8|930
1582272000000|2020-02-21 08:00:00|9546.5|9544.5|9543.5|9541.5|9550.3|9548.3|9537.9|9535.9|2302
1582272300000|2020-02-21 08:05:00|9543.3|9541.3|9535.3|9533.3|9544.5|9542.5|9531.8|9529.8|2257
1582272600000|2020-02-21 08:10:00|9535.2|9533.2|9540|9538|9542.8|9540.8|9532.7|9530.7|1515
1582272900000|2020-02-21 08:15:00|9540.2|9538.2|9554|9552|9555.8|9553.8|9537.8|9535.8|2593
1582273200000|2020-02-21 08:20:00|9554.2|9552.2|9549.8|9547.8|9555.9|9553.9|9547.4|9545.4|1436
1582273500000|2020-02-21 08:25:00|9549.9|9547.9|9551.5|9549.5|9553.9|9551.9|9548.9|9546.9|761
1582273800000|2020-02-21 08:30:00|9551.4|9549.4|9571.2|9569.2|9578.9|9576.9|9551.4|9549.4|4961
1582274100000|2020-02-21 08:35:00|9571.3|9569.3|9574.9|9572.9|9575.9|9573.9|9568.2|9566.2|2227
1582274400000|2020-02-21 08:40:00|9575|9573|9570.3|9568.3|9579.9|9577.9|9569.4|9567.4|1728
1582274700000|2020-02-21 08:45:00|9570.4|9568.4|9562.2|9560.2|9574|9572|9562.2|9560.2|2222
1582275000000|2020-02-21 08:50:00|9561.9|9559.9|9558.7|9556.7|9563.7|9561.7|9557.7|9555.7|1772
1582275300000|2020-02-21 08:55:00|9558.5|9556.5|9566.8|9564.8|9566.8|9564.8|9556.7|9554.7|1831
1582275600000|2020-02-21 09:00:00|9566.7|9564.7|9571.7|9569.7|9577.8|9575.8|9566.7|9564.7|2248
1582275900000|2020-02-21 09:05:00|9571.5|9569.5|9569.5|9567.5|9575.7|9573.7|9568.4|9566.4|1192
1582276200000|2020-02-21 09:10:00|9569.7|9567.7|9567.8|9565.8|9572.8|9570.8|9566.8|9564.8|871
1582276500000|2020-02-21 09:15:00|9567.7|9565.7|9563.7|9561.7|9568.7|9566.7|9563.4|9561.4|1251
1582276800000|2020-02-21 09:20:00|9563.5|9561.5|9559.7|9557.7|9565.8|9563.8|9558.7|9556.7|954
1582277100000|2020-02-21 09:25:00|9559.8|9557.8|9563.5|9561.5|9563.7|9561.7|9559.4|9557.4|522
1582277400000|2020-02-21 09:30:00|9563.7|9561.7|9559.7|9557.7|9568.3|9566.3|9557.8|9555.8|1072
1582277700000|2020-02-21 09:35:00|9559.5|9557.5|9560.7|9558.7|9562.8|9560.8|9558.3|9556.3|1422
1582278000000|2020-02-21 09:40:00|9560.8|9558.8|9570.5|9568.5|9570.8|9568.8|9560.4|9558.4|2016
1582278300000|2020-02-21 09:45:00|9570.7|9568.7|9561.4|9559.4|9571.7|9569.7|9560.5|9558.5|1996
1582278600000|2020-02-21 09:50:00|9561.2|9559.2|9553.3|9551.3|9561.7|9559.7|9552.7|9550.7|2074
1582278900000|2020-02-21 09:55:00|9553.2|9551.2|9557|9555|9557.5|9555.5|9552.4|9550.4|1697
1582279200000|2020-02-21 10:00:00|9557.2|9555.2|9565.5|9563.5|9567.4|9565.4|9556.8|9554.8|1366
1582279500000|2020-02-21 10:05:00|9565.7|9563.7|9567.5|9565.5|9569.4|9567.4|9563.8|9561.8|1655
1582279800000|2020-02-21 10:10:00|9567.4|9565.4|9574.3|9572.3|9574.7|9572.7|9565.9|9563.9|1713
1582280100000|2020-02-21 10:15:00|9574.4|9572.4|9573.2|9571.2|9574.4|9572.4|9569.4|9567.4|1656
1582280400000|2020-02-21 10:20:00|9573|9571|9571.4|9569.4|9576|9574|9570.2|9568.2|605
1582280700000|2020-02-21 10:25:00|9571.3|9569.3|9573|9571|9576.8|9574.8|9569.3|9567.3|1205
1582281000000|2020-02-21 10:30:00|9573.2|9571.2|9568.5|9566.5|9573.7|9571.7|9568|9566|491
1582281300000|2020-02-21 10:35:00|9568.7|9566.7|9568.9|9566.9|9570|9568|9567.3|9565.3|466
1582281600000|2020-02-21 10:40:00|9569|9567|9568.3|9566.3|9572.3|9570.3|9567.2|9565.2|911
1582281900000|2020-02-21 10:45:00|9568.2|9566.2|9571.2|9569.2|9572.8|9570.8|9567.5|9565.5|1224
1582282200000|2020-02-21 10:50:00|9571.3|9569.3|9579.2|9577.2|9581.3|9579.3|9569.8|9567.8|2209
1582282500000|2020-02-21 10:55:00|9579.3|9577.3|9573.4|9571.4|9581.4|9579.4|9573.3|9571.3|1256
1582282800000|2020-02-21 11:00:00|9573.3|9571.3|9572|9570|9577.7|9575.7|9570.3|9568.3|1501
1582283100000|2020-02-21 11:05:00|9572.2|9570.2|9564.3|9562.3|9572.4|9570.4|9563.3|9561.3|1371
1582283400000|2020-02-21 11:10:00|9564.4|9562.4|9563.8|9561.8|9569.5|9567.5|9563.4|9561.4|1054
1582283700000|2020-02-21 11:15:00|9564|9562|9567.7|9565.7|9568.9|9566.9|9560.3|9558.3|1371
1582284000000|2020-02-21 11:20:00|9567.5|9565.5|9566.7|9564.7|9568.4|9566.4|9565.5|9563.5|426
1582284300000|2020-02-21 11:25:00|9566.8|9564.8|9571.7|9569.7|9571.8|9569.8|9566.8|9564.8|599
1582284600000|2020-02-21 11:30:00|9571.8|9569.8|9575.2|9573.2|9577.7|9575.7|9570.4|9568.4|770
1582284900000|2020-02-21 11:35:00|9575|9573|9575.3|9573.3|9577.3|9575.3|9571.8|9569.8|783
1582285200000|2020-02-21 11:40:00|9575|9573|9579.3|9577.3|9580.2|9578.2|9573.9|9571.9|848
1582285500000|2020-02-21 11:45:00|9579.2|9577.2|9575.2|9573.2|9582.9|9580.9|9575.2|9573.2|1077
1582285800000|2020-02-21 11:50:00|9575|9573|9573.8|9571.8|9576.3|9574.3|9573.3|9571.3|633
1582286100000|2020-02-21 11:55:00|9573.7|9571.7|9575.7|9573.7|9576.7|9574.7|9570|9568|1385
1582286400000|2020-02-21 12:00:00|9576|9574|9573|9571|9577.8|9575.8|9572.7|9570.7|909
1582286700000|2020-02-21 12:05:00|9572.9|9570.9|9573.4|9571.4|9575.2|9573.2|9571.8|9569.8|504
1582287000000|2020-02-21 12:10:00|9573.5|9571.5|9571.7|9569.7|9575.3|9573.3|9571|9569|593
1582287300000|2020-02-21 12:15:00|9571.8|9569.8|9573.7|9571.7|9575.9|9573.9|9570.8|9568.8|721
1582287600000|2020-02-21 12:20:00|9573.5|9571.5|9577.7|9575.7|9579.3|9577.3|9572.9|9570.9|662
1582287900000|2020-02-21 12:25:00|9577.4|9575.4|9578.8|9576.8|9580.2|9578.2|9575|9573|566
1582288200000|2020-02-21 12:30:00|9578.7|9576.7|9582|9580|9582.8|9580.8|9578.4|9576.4|938
1582288500000|2020-02-21 12:35:00|9581.9|9579.9|9586.2|9584.2|9589.3|9587.3|9581.5|9579.5|2039
1582288800000|2020-02-21 12:40:00|9586|9584|9587.8|9585.8|9589.2|9587.2|9585.3|9583.3|968
1582289100000|2020-02-21 12:45:00|9587.9|9585.9|9597.5|9595.5|9598.7|9596.7|9587.8|9585.8|1950
1582289400000|2020-02-21 12:50:00|9597.7|9595.7|9592.9|9590.9|9597.8|9595.8|9592.5|9590.5|995
1582289700000|2020-02-21 12:55:00|9593|9591|9591.7|9589.7|9596.3|9594.3|9590.9|9588.9|934
1582290000000|2020-02-21 13:00:00|9591.8|9589.8|9593.2|9591.2|9597.9|9595.9|9591.2|9589.2|1289
1582290300000|2020-02-21 13:05:00|9593|9591|9590.5|9588.5|9594.2|9592.2|9588.8|9586.8|871
1582290600000|2020-02-21 13:10:00|9590.4|9588.4|9587|9585|9591.3|9589.3|9585.7|9583.7|1144
1582290900000|2020-02-21 13:15:00|9587.2|9585.2|9585.4|9583.4|9591.8|9589.8|9585.4|9583.4|1268
1582291200000|2020-02-21 13:20:00|9584.9|9582.9|9586.4|9584.4|9587.9|9585.9|9582.3|9580.3|1390
1582291500000|2020-02-21 13:25:00|9586.3|9584.3|9585.2|9583.2|9588.9|9586.9|9583.4|9581.4|1366
1582291800000|2020-02-21 13:30:00|9585.3|9583.3|9581.9|9579.9|9586.9|9584.9|9576.7|9574.7|1708
1582292100000|2020-02-21 13:35:00|9581.8|9579.8|9588.4|9586.4|9589.7|9587.7|9581.4|9579.4|1794
1582292400000|2020-02-21 13:40:00|9588.3|9586.3|9586.4|9584.4|9589.4|9587.4|9583.2|9581.2|1370
1582292700000|2020-02-21 13:45:00|9586.3|9584.3|9583.5|9581.5|9586.3|9584.3|9579|9577|1588
1582293000000|2020-02-21 13:50:00|9583.4|9581.4|9584.2|9582.2|9585.5|9583.5|9581.5|9579.5|675
1582293300000|2020-02-21 13:55:00|9584.3|9582.3|9580.5|9578.5|9585.7|9583.7|9580.4|9578.4|790
1582293600000|2020-02-21 14:00:00|9580.7|9578.7|9584|9582|9587.4|9585.4|9579.5|9577.5|1698
1582293900000|2020-02-21 14:05:00|9584.2|9582.2|9586.2|9584.2|9592.7|9590.7|9584.2|9582.2|1737
1582294200000|2020-02-21 14:10:00|9586|9584|9591.4|9589.4|9592.2|9590.2|9584.4|9582.4|1561
1582294500000|2020-02-21 14:15:00|9591.3|9589.3|9595.2|9593.2|9595.7|9593.7|9590.2|9588.2|1408
1582294800000|2020-02-21 14:20:00|9595|9593|9594.3|9592.3|9598.3|9596.3|9593.3|9591.3|1639
1582295100000|2020-02-21 14:25:00|9594.2|9592.2|9583.2|9581.2|9595.2|9593.2|9578.5|9576.5|4880
1582295400000|2020-02-21 14:30:00|9582.7|9581.7|9571.2|9570.2|9597|9596|9566.8|9565.8|23627
1582295700000|2020-02-21 14:35:00|9570.9|9569.9|9539.5|9538.5|9570.9|9569.9|9539.2|9538.2|21323
1582296000000|2020-02-21 14:40:00|9539.9|9538.9|9532.3|9531.3|9542.7|9541.7|9518.9|9517.9|17789
1582296300000|2020-02-21 14:45:00|9524.4|9523.4|9475.7|9474.7|9528.3|9527.3|9474.4|9473.4|28735
1582296600000|2020-02-21 14:50:00|9475.9|9474.9|9501.2|9500.2|9502.4|9501.4|9475.2|9474.2|23511
1582296900000|2020-02-21 14:55:00|9501.4|9500.4|9505.3|9504.3|9516.2|9515.2|9489.9|9488.9|14160
1582297200000|2020-02-21 15:00:00|9504.8|9503.8|9498.2|9497.2|9514.3|9513.3|9491.2|9490.2|13805
1582297500000|2020-02-21 15:05:00|9498.3|9497.3|9506.4|9505.4|9509.5|9508.5|9492.9|9491.9|10655
1582297800000|2020-02-21 15:10:00|9506.8|9505.8|9486.9|9485.9|9507.4|9506.4|9485.3|9484.3|14227
1582298100000|2020-02-21 15:15:00|9487.2|9486.2|9496.9|9495.9|9504.6|9503.6|9485.3|9484.3|11794
1582298400000|2020-02-21 15:20:00|9497.7|9496.7|9518.1|9517.1|9523.3|9522.3|9495.6|9494.6|14617
1582298700000|2020-02-21 15:25:00|9518.2|9517.2|9513.8|9512.8|9521.7|9520.7|9510.3|9509.3|7985
1582299000000|2020-02-21 15:30:00|9513.7|9512.7|9493.3|9492.3|9517.1|9516.1|9490.6|9489.6|10829
1582299300000|2020-02-21 15:35:00|9493.1|9492.1|9488.9|9487.9|9499.6|9498.6|9487.1|9486.1|10289
1582299600000|2020-02-21 15:40:00|9488.8|9487.8|9478.1|9477.1|9491.3|9490.3|9467.6|9466.6|17081
1582299900000|2020-02-21 15:45:00|9477.8|9476.8|9484.8|9483.8|9487.8|9486.8|9465.8|9464.8|12873
1582300200000|2020-02-21 15:50:00|9484.7|9483.7|9500.9|9499.9|9503.4|9502.4|9479.8|9478.8|10007
1582300500000|2020-02-21 15:55:00|9500.8|9499.8|9499.8|9498.8|9505.7|9504.7|9495.7|9494.7|6925
1582300800000|2020-02-21 16:00:00|9500.2|9499.2|9508.8|9507.8|9509.3|9508.3|9492.1|9491.1|9493
1582301100000|2020-02-21 16:05:00|9509.1|9508.1|9497.3|9496.3|9510.1|9509.1|9494.3|9493.3|7393
1582301400000|2020-02-21 16:10:00|9497.4|9496.4|9505.1|9504.1|9506.3|9505.3|9493.1|9492.1|6982
1582301700000|2020-02-21 16:15:00|9505.3|9504.3|9492.6|9491.6|9507.7|9506.7|9490.8|9489.8|6664
1582302000000|2020-02-21 16:20:00|9492.8|9491.8|9507.1|9506.1|9509.6|9508.6|9487.1|9486.1|8897
1582302300000|2020-02-21 16:25:00|9506.9|9505.9|9512.3|9511.3|9514.3|9513.3|9502.9|9501.9|6584
1582302600000|2020-02-21 16:30:00|9512.2|9511.2|9515.1|9514.1|9521.2|9520.2|9511.7|9510.7|7220
1582302900000|2020-02-21 16:35:00|9515.2|9514.2|9512.1|9511.1|9516.6|9515.6|9506.1|9505.1|6010
1582303200000|2020-02-21 16:40:00|9511.9|9510.9|9513.2|9512.2|9514.3|9513.3|9504.3|9503.3|5640
1582303500000|2020-02-21 16:45:00|9513.3|9512.3|9502.3|9501.3|9515.3|9514.3|9500.1|9499.1|6205
1582303800000|2020-02-21 16:50:00|9502.4|9501.4|9515.1|9514.1|9515.3|9514.3|9502.4|9501.4|4573
1582304100000|2020-02-21 16:55:00|9515.4|9514.4|9508.8|9507.8|9520.3|9519.3|9507.3|9506.3|5822
1582304400000|2020-02-21 17:00:00|9508.6|9507.6|9517.3|9516.3|9519.2|9518.2|9506.1|9505.1|5431
1582304700000|2020-02-21 17:05:00|9517.2|9516.2|9511.8|9510.8|9527.6|9526.6|9511.8|9510.8|8126
1582305000000|2020-02-21 17:10:00|9511.7|9510.7|9512.1|9511.1|9517.8|9516.8|9510.8|9509.8|4682
1582305300000|2020-02-21 17:15:00|9512.2|9511.2|9507.8|9506.8|9514.9|9513.9|9505.8|9504.8|4788
1582305600000|2020-02-21 17:20:00|9508.1|9507.1|9496.4|9495.4|9512.8|9511.8|9496.1|9495.1|5657
1582305900000|2020-02-21 17:25:00|9496.3|9495.3|9496.3|9495.3|9501.4|9500.4|9493.6|9492.6|4110
1582306200000|2020-02-21 17:30:00|9496.2|9495.2|9485.7|9484.7|9499.8|9498.8|9484.6|9483.6|5403
1582306500000|2020-02-21 17:35:00|9485.6|9484.6|9494.7|9493.7|9496.6|9495.6|9481.6|9480.6|5186
1582306800000|2020-02-21 17:40:00|9495.7|9494.7|9491.8|9490.8|9497.7|9496.7|9485.9|9484.9|4209
1582307100000|2020-02-21 17:45:00|9491.2|9490.2|9481.6|9480.6|9491.8|9490.8|9477.7|9476.7|4277
1582307400000|2020-02-21 17:50:00|9481.4|9480.4|9471.8|9470.8|9483.7|9482.7|9471.6|9470.6|3792
1582307700000|2020-02-21 17:55:00|9471.9|9470.9|9479.9|9478.9|9481.8|9480.8|9471.3|9470.3|4230
1582308000000|2020-02-21 18:00:00|9479.6|9478.6|9488.7|9487.7|9492.1|9491.1|9475.6|9474.6|6486
1582308300000|2020-02-21 18:05:00|9488.6|9487.6|9478.8|9477.8|9489.3|9488.3|9478.1|9477.1|4352
1582308600000|2020-02-21 18:10:00|9478.9|9477.9|9462.8|9461.8|9481.9|9480.9|9462.3|9461.3|7740
1582308900000|2020-02-21 18:15:00|9463.1|9462.1|9469.2|9468.2|9474.6|9473.6|9461.6|9460.6|5826
1582309200000|2020-02-21 18:20:00|9469.1|9468.1|9468.6|9467.6|9471.9|9470.9|9460.4|9459.4|6729
1582309500000|2020-02-21 18:25:00|9468.4|9467.4|9461.7|9460.7|9477.1|9476.1|9461.4|9460.4|7728
1582309800000|2020-02-21 18:30:00|9461.6|9460.6|9451.2|9450.2|9462.6|9461.6|9450.4|9449.4|9497
1582310100000|2020-02-21 18:35:00|9451.8|9450.8|9447.9|9446.9|9453.2|9452.2|9439.8|9438.8|9294
1582310400000|2020-02-21 18:40:00|9447.8|9446.8|9442.9|9441.9|9453.7|9452.7|9441.2|9440.2|5735
1582310700000|2020-02-21 18:45:00|9443.1|9442.1|9429.2|9428.2|9443.2|9442.2|9427.8|9426.8|8616
1582311000000|2020-02-21 18:50:00|9429.3|9428.3|9406.7|9405.7|9430.7|9429.7|9406.7|9405.7|9995
1582311300000|2020-02-21 18:55:00|9406.8|9405.8|9427.4|9426.4|9429.7|9428.7|9405.4|9404.4|9974
1582311600000|2020-02-21 19:00:00|9427.3|9426.3|9435.1|9434.1|9439.4|9438.4|9419.1|9418.1|10024
1582311900000|2020-02-21 19:05:00|9435.2|9434.2|9423.7|9422.7|9437.3|9436.3|9420.6|9419.6|6976
1582312200000|2020-02-21 19:10:00|9424.1|9423.1|9421.6|9420.6|9430.3|9429.3|9416.6|9415.6|5959
1582312500000|2020-02-21 19:15:00|9420.6|9419.6|9411.7|9410.7|9425.7|9424.7|9408.1|9407.1|6215
1582312800000|2020-02-21 19:20:00|9411.6|9410.6|9409.7|9408.7|9425.8|9424.8|9408.8|9407.8|6220
1582313100000|2020-02-21 19:25:00|9409.9|9408.9|9427.3|9426.3|9430.1|9429.1|9406.7|9405.7|6668
1582313400000|2020-02-21 19:30:00|9427.1|9426.1|9428.8|9427.8|9435.3|9434.3|9425.3|9424.3|5659
1582313700000|2020-02-21 19:35:00|9428.9|9427.9|9428.1|9427.1|9430.3|9429.3|9422.7|9421.7|4409
1582314000000|2020-02-21 19:40:00|9427.8|9426.8|9439.3|9438.3|9441.8|9440.8|9423.8|9422.8|5840
1582314300000|2020-02-21 19:45:00|9439.2|9438.2|9426.3|9425.3|9440.3|9439.3|9426.2|9425.2|5282
1582314600000|2020-02-21 19:50:00|9426.8|9425.8|9433.2|9432.2|9445.2|9444.2|9426.6|9425.6|8844
1582314900000|2020-02-21 19:55:00|9432.7|9431.7|9437.6|9436.6|9445.6|9444.6|9430.1|9429.1|6831
1582315200000|2020-02-21 20:00:00|9437.2|9436.2|9429.6|9428.6|9441.6|9440.6|9428.3|9427.3|5637
1582315500000|2020-02-21 20:05:00|9429.4|9428.4|9418.6|9417.6|9429.8|9428.8|9416.7|9415.7|7308
1582315800000|2020-02-21 20:10:00|9418.4|9417.4|9428.1|9427.1|9431.8|9430.8|9417.8|9416.8|5738
1582316100000|2020-02-21 20:15:00|9428.2|9427.2|9419.1|9418.1|9430.4|9429.4|9418.8|9417.8|3722
1582316400000|2020-02-21 20:20:00|9418.9|9417.9|9422.2|9421.2|9426.9|9425.9|9414.4|9413.4|4465
1582316700000|2020-02-21 20:25:00|9421.7|9420.7|9419.7|9418.7|9425.5|9424.5|9415.4|9414.4|5312
1582317000000|2020-02-21 20:30:00|9419.9|9418.9|9408.3|9407.3|9428.2|9427.2|9407.4|9406.4|8313
1582317300000|2020-02-21 20:35:00|9408.2|9407.2|9417.7|9416.7|9418.3|9417.3|9407.7|9406.7|6413
1582317600000|2020-02-21 20:40:00|9417.9|9416.9|9425|9424|9427.9|9426.9|9416.4|9415.4|6789
1582317900000|2020-02-21 20:45:00|9425.3|9424.3|9440.7|9439.7|9441.2|9440.2|9425|9424|9137
1582318200000|2020-02-21 20:50:00|9441.2|9440.2|9453.7|9452.7|9466.2|9465.2|9441.2|9440.2|15066
1582318500000|2020-02-21 20:55:00|9453.5|9452.5|9446.7|9445.7|9455.8|9454.8|9441.7|9440.7|16292
1582318800000|2020-02-21 21:00:00|9446.6|9445.6|9450.6|9448.6|9457.2|9455.2|9443.5|9441.5|7903
1582319100000|2020-02-21 21:05:00|9451.1|9449.1|9451.1|9449.1|9452.4|9450.4|9447.6|9445.6|2576
1582319400000|2020-02-21 21:10:00|9451.2|9449.2|9455.1|9450.1|9456.1|9454.1|9450|9448|3236
1582319700000|2020-02-21 21:15:00|9454.8|9449.8|9456.2|9451.2|9456.2|9451.2|9453|9448|0
1582320000000|2020-02-21 21:20:00|9456.3|9451.3|9456.9|9451.9|9457.5|9452.5|9455.7|9450.7|0
1582320300000|2020-02-21 21:25:00|9457|9452|9455.4|9450.4|9457.1|9452.1|9455.4|9450.4|0
1582320600000|2020-02-21 21:30:00|9453.7|9451.7|9452.7|9450.7|9454|9452|9451|9449|503
1582320900000|2020-02-21 21:35:00|9452.5|9450.5|9449.2|9447.2|9452.5|9450.5|9448.2|9446.2|514
1582321200000|2020-02-21 21:40:00|9449.5|9447.5|9448|9446|9449.5|9447.5|9446.2|9444.2|487
1582321500000|2020-02-21 21:45:00|9448.5|9446.5|9450.7|9448.7|9451.5|9449.5|9447.5|9445.5|303
1582321800000|2020-02-21 21:50:00|9451|9449|9449.2|9447.2|9451.7|9449.7|9448.7|9446.7|194
1582322100000|2020-02-21 21:55:00|9449|9447|9450.8|9445.8|9450.9|9448|9447.5|9445.5|390
1582322400000|2020-02-21 22:00:00|||||||||5
1582498800000|2020-02-23 23:00:00|9341|9339|9338.7|9336.7|9358.4|9356.4|9333.9|9331.9|5034
1582499100000|2020-02-23 23:05:00|9338.9|9336.9|9313|9311|9348|9346|9312.7|9310.7|3122
1582499400000|2020-02-23 23:10:00|9315|9313|9303.7|9301.7|9324.4|9322.4|9284.2|9282.2|5144
1582499700000|2020-02-23 23:15:00|9303.9|9301.9|9311.7|9309.7|9315.7|9313.7|9299.7|9297.7|2653
1582500000000|2020-02-23 23:20:00|9311.9|9309.9|9318.9|9316.9|9319.9|9317.9|9307.7|9305.7|2107
1582500300000|2020-02-23 23:25:00|9318.7|9316.7|9314.7|9312.7|9322.9|9320.9|9312.6|9310.6|1335
1582500600000|2020-02-23 23:30:00|9315|9313|9323.2|9321.2|9332.5|9330.5|9315|9313|2553
1582500900000|2020-02-23 23:35:00|9323|9321|9328.5|9326.5|9331|9329|9322.6|9320.6|1134
1582501200000|2020-02-23 23:40:00|9328.4|9326.4|9326.2|9324.2|9328.6|9326.6|9310.9|9308.9|2274
1582501500000|2020-02-23 23:45:00|9326.4|9324.4|9319.7|9317.7|9328|9326|9315.5|9313.5|1788
1582501800000|2020-02-23 23:50:00|9319.6|9317.6|9297|9295|9319.9|9317.9|9296.2|9294.2|3136
1582502100000|2020-02-23 23:55:00|9296.9|9294.9|9303.6|9301.6|9311.6|9309.6|9296.9|9294.9|2660
1582502400000|2020-02-24 00:00:00|9303.7|9301.7|9290.7|9288.7|9308.9|9306.9|9288.5|9286.5|3738
1582502700000|2020-02-24 00:05:00|9290.5|9288.5|9306.6|9304.6|9306.7|9304.7|9290|9288|2024
1582503000000|2020-02-24 00:10:00|9306.4|9304.4|9296|9294|9306.6|9304.6|9294.2|9292.2|2361
1582503300000|2020-02-24 00:15:00|9295.9|9293.9|9304.7|9302.7|9309.1|9307.1|9292.7|9290.7|2556
1582503600000|2020-02-24 00:20:00|9304.6|9302.6|9303.5|9301.5|9310|9308|9298.4|9296.4|1935
1582503900000|2020-02-24 00:25:00|9303.4|9301.4|9312.1|9310.1|9313|9311|9302.7|9300.7|1686
1582504200000|2020-02-24 00:30:00|9312.2|9310.2|9304.5|9302.5|9317.9|9315.9|9303.4|9301.4|2085
1582504500000|2020-02-24 00:35:00|9304.6|9302.6|9297.9|9295.9|9309.7|9307.7|9293.7|9291.7|1598
1582504800000|2020-02-24 00:40:00|9298|9296|9299.2|9297.2|9301|9299|9290.9|9288.9|2241
1582505100000|2020-02-24 00:45:00|9298.9|9296.9|9292.7|9290.7|9299.1|9297.1|9288.9|9286.9|1876
1582505400000|2020-02-24 00:50:00|9292.6|9290.6|9287.4|9285.4|9293.1|9291.1|9277.7|9275.7|2637
1582505700000|2020-02-24 00:55:00|9287.5|9285.5|9292|9290|9298.5|9296.5|9284.5|9282.5|1718
1582506000000|2020-02-24 01:00:00|9292.1|9290.1|9297.1|9295.1|9303.2|9301.2|9288|9286|1869
1582506300000|2020-02-24 01:05:00|9295.6|9293.6|9294.5|9292.5|9299.1|9297.1|9292.9|9290.9|1228
1582506600000|2020-02-24 01:10:00|9294.7|9292.7|9290.7|9288.7|9295.4|9293.4|9288.7|9286.7|861
1582506900000|2020-02-24 01:15:00|9290.6|9288.6|9300.2|9298.2|9304.5|9302.5|9290.5|9288.5|1246
1582507200000|2020-02-24 01:20:00|9300.4|9298.4|9297.7|9295.7|9304.2|9302.2|9294.2|9292.2|885
1582507500000|2020-02-24 01:25:00|9297.6|9295.6|9299.7|9297.7|9299.7|9297.7|9291.1|9289.1|624
1582507800000|2020-02-24 01:30:00|9300.7|9298.7|9300.5|9298.5|9306|9304|9298.6|9296.6|1234
1582508100000|2020-02-24 01:35:00|9300.6|9298.6|9301.6|9299.6|9302|9300|9294.6|9292.6|722
1582508400000|2020-02-24 01:40:00|9301.2|9299.2|9296.6|9294.6|9303.4|9301.4|9295.4|9293.4|620
1582508700000|2020-02-24 01:45:00|9296|9294|9304.7|9302.7|9307.2|9305.2|9295|9293|794
1582509000000|2020-02-24 01:50:00|9304.9|9302.9|9296|9294|9305.7|9303.7|9293|9291|1127
1582509300000|2020-02-24 01:55:00|9295.6|9293.6|9295.2|9293.2|9297.2|9295.2|9291.6|9289.6|684
1582509600000|2020-02-24 02:00:00|9294.7|9292.7|9296.2|9294.2|9300.6|9298.6|9291.7|9289.7|659
1582509900000|2020-02-24 02:05:00|9296.1|9294.1|9295.9|9293.9|9298.7|9296.7|9294.9|9292.9|786
1582510200000|2020-02-24 02:10:00|9296|9294|9289.2|9287.2|9297.5|9295.5|9287.1|9285.1|1439
1582510500000|2020-02-24 02:15:00|9289.1|9287.1|9291.7|9289.7|9293.5|9291.5|9289|9287|761
1582510800000|2020-02-24 02:20:00|9291.9|9289.9|9285.5|9283.5|9293.9|9291.9|9281.5|9279.5|1124
1582511100000|2020-02-24 02:25:00|9285.6|9283.6|9274.7|9272.7|9285.6|9283.6|9270|9268|2377
1582511400000|2020-02-24 02:30:00|9274.6|9272.6|9261|9259|9275.9|9273.9|9258.4|9256.4|2726
1582511700000|2020-02-24 02:35:00|9260.5|9258.5|9270.5|9268.5|9271.5|9269.5|9260|9258|1739
1582512000000|2020-02-24 02:40:00|9270.6|9268.6|9276.7|9274.7|9277.6|9275.6|9269.5|9267.5|2096
1582512300000|2020-02-24 02:45:00|9276.5|9274.5|9273.9|9271.9|9280.2|9278.2|9271.6|9269.6|1893
1582512600000|2020-02-24 02:50:00|9273.7|9271.7|9259.5|9257.5|9275.6|9273.6|9248.2|9246.2|3220
1582512900000|2020-02-24 02:55:00|9259.1|9257.1|9263.5|9261.5|9265.6|9263.6|9255.5|9253.5|2126
1582513200000|2020-02-24 03:00:00|9263.4|9261.4|9250.9|9248.9|9263.6|9261.6|9248.5|9246.5|2605
1582513500000|2020-02-24 03:05:00|9251.1|9249.1|9259|9257|9259.1|9257.1|9248.1|9246.1|2141
1582513800000|2020-02-24 03:10:00|9258.9|9256.9|9261.1|9259.1|9264|9262|9256.2|9254.2|1194
1582514100000|2020-02-24 03:15:00|9261.2|9259.2|9267.5|9265.5|9268.9|9266.9|9261|9259|1340
1582514400000|2020-02-24 03:20:00|9267.4|9265.4|9269|9267|9275.2|9273.2|9266.1|9264.1|1281
1582514700000|2020-02-24 03:25:00|9268.9|9266.9|9277.2|9275.2|9277.9|9275.9|9268.1|9266.1|1034
1582515000000|2020-02-24 03:30:00|9277.4|9275.4|9276.5|9274.5|9280.2|9278.2|9273.7|9271.7|1194
1582515300000|2020-02-24 03:35:00|9276.6|9274.6|9274.1|9272.1|9277.5|9275.5|9273.1|9271.1|822
1582515600000|2020-02-24 03:40:00|9274.2|9272.2|9273.4|9271.4|9276.9|9274.9|9271.4|9269.4|628
1582515900000|2020-02-24 03:45:00|9273.5|9271.5|9267.5|9265.5|9275.7|9273.7|9264.6|9262.6|1123
1582516200000|2020-02-24 03:50:00|9267.4|9265.4|9274.6|9272.6|9275.9|9273.9|9267.4|9265.4|747
1582516500000|2020-02-24 03:55:00|9274.7|9272.7|9277.2|9275.2|9279.6|9277.6|9273.4|9271.4|825
1582516800000|2020-02-24 04:00:00|9277.5|9275.5|9286.1|9284.1|9288|9286|9277.5|9275.5|1665
1582517100000|2020-02-24 04:05:00|9286|9284|9290.9|9288.9|9290.9|9288.9|9283.6|9281.6|885
1582517400000|2020-02-24 04:10:00|9290.2|9288.2|9285.6|9283.6|9290.4|9288.4|9285.5|9283.5|557
1582517700000|2020-02-24 04:15:00|9285.7|9283.7|9286|9284|9289.9|9287.9|9284.7|9282.7|578
1582518000000|2020-02-24 04:20:00|9285.9|9283.9|9285.1|9283.1|9286.4|9284.4|9284.2|9282.2|279
1582518300000|2020-02-24 04:25:00|9285|9283|9285.1|9283.1|9287.1|9285.1|9283.4|9281.4|328
1582518600000|2020-02-24 04:30:00|9285.2|9283.2|9282.5|9280.5|9288.2|9286.2|9282.2|9280.2|647
1582518900000|2020-02-24 04:35:00|9282.4|9280.4|9284.5|9282.5|9286.9|9284.9|9280.7|9278.7|735
1582519200000|2020-02-24 04:40:00|9284.6|9282.6|9289.5|9287.5|9290.6|9288.6|9284.6|9282.6|704
1582519500000|2020-02-24 04:45:00|9289.4|9287.4|9287.7|9285.7|9290.6|9288.6|9286.5|9284.5|782
1582519800000|2020-02-24 04:50:00|9287.6|9285.6|9296|9294|9296|9294|9286.9|9284.9|1032
1582520100000|2020-02-24 04:55:00|9295.9|9293.9|9287.5|9285.5|9296.9|9294.9|9287.4|9285.4|1186
1582520400000|2020-02-24 05:00:00|9287.9|9285.9|9278.4|9276.4|9291.5|9289.5|9275.1|9273.1|2299
1582520700000|2020-02-24 05:05:00|9278.5|9276.5|9279.5|9277.5|9284.6|9282.6|9277.6|9275.6|805
1582521000000|2020-02-24 05:10:00|9279.4|9277.4|9276.9|9274.9|9280.7|9278.7|9272.2|9270.2|992
1582521300000|2020-02-24 05:15:00|9276.6|9274.6|9279.6|9277.6|9282.1|9280.1|9276.5|9274.5|521
1582521600000|2020-02-24 05:20:00|9279.5|9277.5|9287.9|9285.9|9288.9|9286.9|9277.2|9275.2|1343
1582521900000|2020-02-24 05:25:00|9288|9286|9281.4|9279.4|9288|9286|9278.6|9276.6|910
1582522200000|2020-02-24 05:30:00|9281.2|9279.2|9282.2|9280.2|9284.6|9282.6|9279.5|9277.5|443
1582522500000|2020-02-24 05:35:00|9282.1|9280.1|9285.2|9283.2|9288|9286|9281.7|9279.7|439
1582522800000|2020-02-24 05:40:00|9285.4|9283.4|9285|9283|9287|9285|9283|9281|282
1582523100000|2020-02-24 05:45:00|9284.9|9282.9|9283.6|9281.6|9285.9|9283.9|9283|9281|225
1582523400000|2020-02-24 05:50:00|9283.5|9281.5|9279|9277|9283.6|9281.6|9277.2|9275.2|477
1582523700000|2020-02-24 05:55:00|9278.7|9276.7|9277.5|9275.5|9283.1|9281.1|9277.2|9275.2|376
1582524000000|2020-02-24 06:00:00|9277.2|9275.2|9281.6|9279.6|9285|9283|9276.4|9274.4|680
1582524300000|2020-02-24 06:05:00|9281.5|9279.5|9283.1|9281.1|9286.9|9284.9|9281|9279|607
1582524600000|2020-02-24 06:10:00|9283|9281|9282.5|9280.5|9287.4|9285.4|9280.5|9278.5|618
1582524900000|2020-02-24 06:15:00|9282.6|9280.6|9279.1|9277.1|9286.2|9284.2|9278.5|9276.5|1171
1582525200000|2020-02-24 06:20:00|9279|9277|9278.7|9276.7|9282|9280|9276.7|9274.7|960
1582525500000|2020-02-24 06:25:00|9278.9|9276.9|9280.5|9278.5|9282.5|9280.5|9278.4|9276.4|1168
1582525800000|2020-02-24 06:30:00|9280.6|9278.6|9281.9|9279.9|9284|9282|9280|9278|377
1582526100000|2020-02-24 06:35:00|9282|9280|9282.7|9280.7|9285.7|9283.7|9282|9280|300
1582526400000|2020-02-24 06:40:00|9282.9|9280.9|9278.5|9276.5|9283.2|9281.2|9277.6|9275.6|412
1582526700000|2020-02-24 06:45:00|9278.4|9276.4|9278.6|9276.6|9280|9278|9276.2|9274.2|451
1582527000000|2020-02-24 06:50:00|9278.1|9276.1|9284|9282|9284|9282|9277.5|9275.5|692
1582527300000|2020-02-24 06:55:00|9283.9|9281.9|9282.6|9280.6|9284.5|9282.5|9281.7|9279.7|627
1582527600000|2020-02-24 07:00:00|9280.9|9278.9|9276.2|9274.2|9286.5|9284.5|9274.4|9272.4|1834
1582527900000|2020-02-24 07:05:00|9276.1|9274.1|9262.2|9260.2|9278.4|9276.4|9261.5|9259.5|2201
1582528200000|2020-02-24 07:10:00|9262.7|9260.7|9248.7|9246.7|9266.6|9264.6|9248.6|9246.6|3273
1582528500000|2020-02-24 07:15:00|9248.6|9246.6|9254.9|9252.9|9257.2|9255.2|9246.2|9244.2|2594
1582528800000|2020-02-24 07:20:00|9254.6|9252.6|9258.5|9256.5|9260.9|9258.9|9251.2|9249.2|1528
1582529100000|2020-02-24 07:25:00|9258.4|9256.4|9261.5|9259.5|9265.1|9263.1|9256.4|9254.4|1744
1582529400000|2020-02-24 07:30:00|9261.4|9259.4|9264|9262|9266.6|9264.6|9261.4|9259.4|1070
1582529700000|2020-02-24 07:35:00|9264.1|9262.1|9269.7|9267.7|9273.9|9271.9|9263|9261|1310
1582530000000|2020-02-24 07:40:00|9270.2|9268.2|9269.5|9267.5|9275|9273|9269|9267|1049
1582530300000|2020-02-24 07:45:00|9269.9|9267.9|9261.2|9259.2|9269.9|9267.9|9260.1|9258.1|1307
1582530600000|2020-02-24 07:50:00|9261.1|9259.1|9255.9|9253.9|9264.4|9262.4|9251.6|9249.6|2015
1582530900000|2020-02-24 07:55:00|9255.6|9253.6|9251.4|9249.4|9255.6|9253.6|9243.1|9241.1|2356
1582531200000|2020-02-24 08:00:00|9250.4|9248.4|9241.7|9239.7|9256.7|9254.7|9233.2|9231.2|5830
1582531500000|2020-02-24 08:05:00|9241.9|9239.9|9227|9225|9242|9240|9224|9222|4778
1582531800000|2020-02-24 08:10:00|9226.7|9224.7|9217.5|9215.5|9227.7|9225.7|9214.7|9212.7|4762
1582532100000|2020-02-24 08:15:00|9217.7|9215.7|9218.6|9216.6|9228|9226|9211.7|9209.7|5233
1582532400000|2020-02-24 08:20:00|9218.5|9216.5|9217|9215|9220.5|9218.5|9206.5|9204.5|3637
1582532700000|2020-02-24 08:25:00|9216.9|9214.9|9199.6|9197.6|9219|9217|9198.7|9196.7|3860
1582533000000|2020-02-24 08:30:00|9200|9198|9180.6|9178.6|9201|9199|9170.1|9168.1|8182
1582533300000|2020-02-24 08:35:00|9180.7|9178.7|9189.2|9187.2|9190.4|9188.4|9176.7|9174.7|3569
1582533600000|2020-02-24 08:40:00|9189.1|9187.1|9190.7|9188.7|9191|9189|9181.2|9179.2|2810
1582533900000|2020-02-24 08:45:00|9190.6|9188.6|9183.4|9181.4|9194.1|9192.1|9175.9|9173.9|4143
1582534200000|2020-02-24 08:50:00|9183.5|9181.5|9190.9|9188.9|9193.1|9191.1|9177.4|9175.4|3964
1582534500000|2020-02-24 08:55:00|9191|9189|9183|9181|9193|9191|9177.2|9175.2|2546
1582534800000|2020-02-24 09:00:00|9183.1|9181.1|9160.2|9158.2|9189|9187|9154|9152|6232
1582535100000|2020-02-24 09:05:00|9160.4|9158.4|9169.5|9167.5|9174.9|9172.9|9158.1|9156.1|3293
1582535400000|2020-02-24 09:10:00|9169.7|9167.7|9162|9160|9174.7|9172.7|9157.1|9155.1|4023
1582535700000|2020-02-24 09:15:00|9161.2|9159.2|9139.6|9137.6|9163.4|9161.4|9139|9137|5904
1582536000000|2020-02-24 09:20:00|9139.7|9137.7|9147|9145|9148.5|9146.5|9132|9130|4839
1582536300000|2020-02-24 09:25:00|9146.9|9144.9|9144.7|9142.7|9147.5|9145.5|9124|9122|4884
1582536600000|2020-02-24 09:30:00|9144.9|9142.9|9134.9|9132.9|9152|9150|9129.7|9127.7|4769
1582536900000|2020-02-24 09:35:00|9134.5|9132.5|9136.7|9134.7|9137.4|9135.4|9120.6|9118.6|4462
1582537200000|2020-02-24 09:40:00|9136.9|9134.9|9150.7|9148.7|9151.2|9149.2|9126.4|9124.4|4477
1582537500000|2020-02-24 09:45:00|9150.9|9148.9|9165.1|9163.1|9167.5|9165.5|9148.4|9146.4|5008
1582537800000|2020-02-24 09:50:00|9165.4|9163.4|9163.7|9161.7|9165.4|9163.4|9156.6|9154.6|2544
1582538100000|2020-02-24 09:55:00|9163.9|9161.9|9176|9174|9177|9175|9161.5|9159.5|3503
1582538400000|2020-02-24 10:00:00|9175.6|9173.6|9175.5|9173.5|9176.7|9174.7|9170.5|9168.5|2554
1582538700000|2020-02-24 10:05:00|9175.4|9173.4|9165.6|9163.6|9181.6|9179.6|9163.1|9161.1|3113
1582539000000|2020-02-24 10:10:00|9165.5|9163.5|9156.7|9154.7|9167|9165|9155.6|9153.6|2527
1582539300000|2020-02-24 10:15:00|9157.2|9155.2|9175.2|9173.2|9175.4|9173.4|9157|9155|2709
1582539600000|2020-02-24 10:20:00|9175.1|9173.1|9174.2|9172.2|9176.6|9174.6|9168.1|9166.1|1751
1582539900000|2020-02-24 10:25:00|9174.4|9172.4|9165.5|9163.5|9175.1|9173.1|9160.2|9158.2|1703
1582540200000|2020-02-24 10:30:00|9165.6|9163.6|9163|9161|9166.1|9164.1|9158.7|9156.7|1521
1582540500000|2020-02-24 10:35:00|9162.9|9160.9|9158.7|9156.7|9164.6|9162.6|9152|9150|1988
1582540800000|2020-02-24 10:40:00|9158.6|9156.6|9157.7|9155.7|9165.9|9163.9|9156.6|9154.6|1712
1582541100000|2020-02-24 10:45:00|9158.1|9156.1|9140|9138|9160.2|9158.2|9137.5|9135.5|3270
1582541400000|2020-02-24 10:50:00|9140.1|9138.1|9145|9143|9149.7|9147.7|9139.2|9137.2|2308
1582541700000|2020-02-24 10:55:00|9144.9|9142.9|9141|9139|9145.2|9143.2|9132.6|9130.6|2546
1582542000000|2020-02-24 11:00:00|9141.1|9139.1|9144.7|9142.7|9144.9|9142.9|9130.1|9128.1|2463
1582542300000|2020-02-24 11:05:00|9144.5|9142.5|9132.9|9130.9|9150|9148|9132.5|9130.5|3542
1582542600000|2020-02-24 11:10:00|9132.7|9130.7|9143|9141|9144.7|9142.7|9130.4|9128.4|2466
1582542900000|2020-02-24 11:15:00|9142.7|9140.7|9152.1|9150.1|9156.7|9154.7|9137.5|9135.5|1866
1582543200000|2020-02-24 11:20:00|9152|9150|9160.4|9158.4|9163|9161|9149.5|9147.5|1945
1582543500000|2020-02-24 11:25:00|9160.2|9158.2|9160.7|9158.7|9165.1|9163.1|9152.5|9150.5|1519
1582543800000|2020-02-24 11:30:00|9160.5|9158.5|9165.9|9163.9|9169.5|9167.5|9157.7|9155.7|1871
1582544100000|2020-02-24 11:35:00|9166.1|9164.1|9178.4|9176.4|9179.7|9177.7|9165.9|9163.9|2936
1582544400000|2020-02-24 11:40:00|9178.1|9176.1|9178.2|9176.2|9187.4|9185.4|9175.4|9173.4|2122
1582544700000|2020-02-24 11:45:00|9178.4|9176.4|9183.9|9181.9|9189.4|9187.4|9176.4|9174.4|2004
1582545000000|2020-02-24 11:50:00|9183.7|9181.7|9195|9193|9198|9196|9183.7|9181.7|2940
1582545300000|2020-02-24 11:55:00|9194.9|9192.9|9185.6|9183.6|9196|9194|9183|9181|2097
1582545600000|2020-02-24 12:00:00|9185.4|9183.4|9217.2|9215.2|9217.4|9215.4|9183.5|9181.5|5398
1582545900000|2020-02-24 12:05:00|9216.6|9214.6|9214.7|9212.7|9223.1|9221.1|9207.7|9205.7|3904
1582546200000|2020-02-24 12:10:00|9214.6|9212.6|9207.2|9205.2|9217.7|9215.7|9204.7|9202.7|2854
1582546500000|2020-02-24 12:15:00|9207.4|9205.4|9202.7|9200.7|9209.6|9207.6|9198.6|9196.6|2887
1582546800000|2020-02-24 12:20:00|9202.9|9200.9|9200.2|9198.2|9206.6|9204.6|9196.6|9194.6|1811
1582547100000|2020-02-24 12:25:00|9199.6|9197.6|9198.1|9196.1|9202.1|9200.1|9196.7|9194.7|1422
1582547400000|2020-02-24 12:30:00|9198.2|9196.2|9213|9211|9213.9|9211.9|9197.4|9195.4|2232
1582547700000|2020-02-24 12:35:00|9212.9|9210.9|9189.2|9187.2|9212.9|9210.9|9187.1|9185.1|3125
1582548000000|2020-02-24 12:40:00|9189|9187|9180.5|9178.5|9192.4|9190.4|9169.4|9167.4|3475
1582548300000|2020-02-24 12:45:00|9180.6|9178.6|9184|9182|9185.9|9183.9|9176.7|9174.7|1468
1582548600000|2020-02-24 12:50:00|9183.9|9181.9|9171.5|9169.5|9185.5|9183.5|9171.4|9169.4|1599
1582548900000|2020-02-24 12:55:00|9171.6|9169.6|9183.1|9181.1|9184.7|9182.7|9171.6|9169.6|2454
1582549200000|2020-02-24 13:00:00|9182.1|9180.1|9194.7|9192.7|9197.1|9195.1|9181.5|9179.5|3294
1582549500000|2020-02-24 13:05:00|9194.6|9192.6|9203.7|9201.7|9206.5|9204.5|9193.2|9191.2|2668
1582549800000|2020-02-24 13:10:00|9203.6|9201.6|9206.9|9204.9|9209.7|9207.7|9200.9|9198.9|2297
1582550100000|2020-02-24 13:15:00|9206.7|9204.7|9192|9190|9207.2|9205.2|9191.6|9189.6|2036
1582550400000|2020-02-24 13:20:00|9191.9|9189.9|9187.7|9185.7|9198.7|9196.7|9186.4|9184.4|2354
1582550700000|2020-02-24 13:25:00|9187.5|9185.5|9189.2|9187.2|9189.6|9187.6|9174.5|9172.5|3544
1582551000000|2020-02-24 13:30:00|9189.4|9187.4|9174.2|9172.2|9195.5|9193.5|9168.5|9166.5|4060
1582551300000|2020-02-24 13:35:00|9173.4|9171.4|9174.9|9172.9|9180.4|9178.4|9171.5|9169.5|2512
1582551600000|2020-02-24 13:40:00|9175|9173|9176.2|9174.2|9184|9182|9169.5|9167.5|2741
1582551900000|2020-02-24 13:45:00|9176|9174|9165.4|9163.4|9177.7|9175.7|9161.9|9159.9|3678
1582552200000|2020-02-24 13:50:00|9165.1|9163.1|9159.2|9157.2|9166.2|9164.2|9155.2|9153.2|4147
1582552500000|2020-02-24 13:55:00|9159.1|9157.1|9160.7|9158.7|9167.7|9165.7|9158.1|9156.1|3917
1582552800000|2020-02-24 14:00:00|9160|9158|9151.7|9149.7|9162|9160|9151.7|9149.7|2861
1582553100000|2020-02-24 14:05:00|9151.6|9149.6|9135.7|9133.7|9153.7|9151.7|9131.5|9129.5|5997
1582553400000|2020-02-24 14:10:00|9135.5|9133.5|9131.2|9129.2|9137.1|9135.1|9124.1|9122.1|5016
1582553700000|2020-02-24 14:15:00|9131.4|9129.4|9126|9124|9132.5|9130.5|9121.4|9119.4|3511
1582554000000|2020-02-24 14:20:00|9125.9|9123.9|9120.4|9118.4|9132.6|9130.6|9119.4|9117.4|4279
1582554300000|2020-02-24 14:25:00|9120.5|9118.5|9096.5|9094.5|9127.1|9125.1|9091.6|9089.6|9398
1582554600000|2020-02-24 14:30:00|9099|9097|9128.4|9127.4|9138.6|9137.6|9036.1|9035.1|44317
1582554900000|2020-02-24 14:35:00|9129.2|9128.2|9157.6|9156.6|9167.5|9166.5|9126.2|9125.2|19640
1582555200000|2020-02-24 14:40:00|9158|9157|9172.5|9171.5|9173.7|9172.7|9130|9129|18126
1582555500000|2020-02-24 14:45:00|9171|9170|9165.6|9164.6|9182.9|9181.9|9158.1|9157.1|19585
1582555800000|2020-02-24 14:50:00|9165.9|9164.9|9180.5|9179.5|9181.7|9180.7|9155.1|9154.1|14706
1582556100000|2020-02-24 14:55:00|9181.4|9180.4|9176.7|9175.7|9181.9|9180.9|9153.6|9152.6|12721
1582556400000|2020-02-24 15:00:00|9175.5|9174.5|9164.7|9163.7|9190.5|9189.5|9159|9158|15539
1582556700000|2020-02-24 15:05:00|9165.2|9164.2|9171.4|9170.4|9178.9|9177.9|9159.1|9158.1|9803
1582557000000|2020-02-24 15:10:00|9171|9170|9193.5|9192.5|9195|9194|9159.2|9158.2|11296
1582557300000|2020-02-24 15:15:00|9194|9193|9166.5|9165.5|9195.3|9194.3|9165.1|9164.1|10179
1582557600000|2020-02-24 15:20:00|9166.2|9165.2|9148.7|9147.7|9166.7|9165.7|9141.5|9140.5|10533
1582557900000|2020-02-24 15:25:00|9148.5|9147.5|9136.5|9135.5|9154.7|9153.7|9132|9131|9939
1582558200000|2020-02-24 15:30:00|9135.8|9134.8|9119.6|9118.6|9138|9137|9107.6|9106.6|11023
1582558500000|2020-02-24 15:35:00|9119.3|9118.3|9115.5|9114.5|9125.7|9124.7|9106.2|9105.2|11342
1582558800000|2020-02-24 15:40:00|9115.3|9114.3|9130.5|9129.5|9132.7|9131.7|9105.8|9104.8|12293
1582559100000|2020-02-24 15:45:00|9130.7|9129.7|9134.6|9133.6|9134.7|9133.7|9116|9115|7558
1582559400000|2020-02-24 15:50:00|9135.2|9134.2|9144.8|9143.8|9153|9152|9133.2|9132.2|8532
1582559700000|2020-02-24 15:55:00|9145|9144|9147.2|9146.2|9151.7|9150.7|9140.5|9139.5|6256
1582560000000|2020-02-24 16:00:00|9147.1|9146.1|9121.8|9120.8|9151.8|9150.8|9117.3|9116.3|9091
1582560300000|2020-02-24 16:05:00|9122|9121|9126.8|9125.8|9135.5|9134.5|9119.2|9118.2|7297
1582560600000|2020-02-24 16:10:00|9126.6|9125.6|9119.2|9118.2|9131|9130|9116.7|9115.7|6699
1582560900000|2020-02-24 16:15:00|9119.5|9118.5|9141.6|9140.6|9144.5|9143.5|9113.2|9112.2|7965
1582561200000|2020-02-24 16:20:00|9141.7|9140.7|9138.3|9137.3|9150.6|9149.6|9135.7|9134.7|5818
1582561500000|2020-02-24 16:25:00|9138.6|9137.6|9128|9127|9139.2|9138.2|9123.1|9122.1|5837
1582561800000|2020-02-24 16:30:00|9128.3|9127.3|9115.1|9114.1|9133.6|9132.6|9112.3|9111.3|7252
1582562100000|2020-02-24 16:35:00|9115.3|9114.3|9118.2|9117.2|9128.2|9127.2|9106.2|9105.2|9707
1582562400000|2020-02-24 16:40:00|9117.8|9116.8|9099.2|9098.2|9117.8|9116.8|9092.2|9091.2|12166
1582562700000|2020-02-24 16:45:00|9099.3|9098.3|9091.5|9090.5|9102.2|9101.2|9085.1|9084.1|8507
1582563000000|2020-02-24 16:50:00|9091.8|9090.8|9095.8|9094.8|9103.1|9102.1|9089.3|9088.3|7028
1582563300000|2020-02-24 16:55:00|9095.7|9094.7|9103.7|9102.7|9122.3|9121.3|9083.5|9082.5|9864
1582563600000|2020-02-24 17:00:00|9102.1|9101.1|9084.6|9083.6|9106.1|9105.1|9079.6|9078.6|8315
1582563900000|2020-02-24 17:05:00|9084.5|9083.5|9066|9065|9086.7|9085.7|9064.5|9063.5|9704
1582564200000|2020-02-24 17:10:00|9066.2|9065.2|9072.1|9071.1|9081|9080|9063.3|9062.3|8031
1582564500000|2020-02-24 17:15:00|9072.2|9071.2|9085.1|9084.1|9085.3|9084.3|9062|9061|8336
1582564800000|2020-02-24 17:20:00|9085|9084|9074.5|9073.5|9090|9089|9072.7|9071.7|7740
1582565100000|2020-02-24 17:25:00|9074.6|9073.6|9078.7|9077.7|9095.1|9094.1|9072.3|9071.3|7794
1582565400000|2020-02-24 17:30:00|9078.8|9077.8|9074.8|9073.8|9084.5|9083.5|9066.5|9065.5|7695
1582565700000|2020-02-24 17:35:00|9075|9074|9106.7|9105.7|9106.8|9105.8|9075|9074|8723
1582566000000|2020-02-24 17:40:00|9106.8|9105.8|9109.1|9108.1|9114.6|9113.6|9097.8|9096.8|6394
1582566300000|2020-02-24 17:45:00|9109.5|9108.5|9098.7|9097.7|9111.3|9110.3|9093.8|9092.8|5552
1582566600000|2020-02-24 17:50:00|9098.5|9097.5|9092.1|9091.1|9100.1|9099.1|9088.1|9087.1|6086
1582566900000|2020-02-24 17:55:00|9093.8|9092.8|9080.6|9079.6|9094|9093|9079.8|9078.8|6956
1582567200000|2020-02-24 18:00:00|9077.2|9076.2|9059.6|9058.6|9078.8|9077.8|9056.7|9055.7|8937
1582567500000|2020-02-24 18:05:00|9059.7|9058.7|9057.1|9056.1|9070.2|9069.2|9055.1|9054.1|9301
1582567800000|2020-02-24 18:10:00|9057|9056|9052.7|9051.7|9063.5|9062.5|9048.3|9047.3|7074
1582568100000|2020-02-24 18:15:00|9052.8|9051.8|9053.3|9052.3|9054.6|9053.6|9040|9039|7731
1582568400000|2020-02-24 18:20:00|9053.7|9052.7|9056.8|9055.8|9071.2|9070.2|9050.7|9049.7|8089
1582568700000|2020-02-24 18:25:00|9056.6|9055.6|9083.6|9082.6|9084.7|9083.7|9052.3|9051.3|9592
1582569000000|2020-02-24 18:30:00|9083.1|9082.1|9088|9087|9093.1|9092.1|9074.8|9073.8|6979
1582569300000|2020-02-24 18:35:00|9088.1|9087.1|9090.7|9089.7|9100.3|9099.3|9081.5|9080.5|7039
1582569600000|2020-02-24 18:40:00|9090.8|9089.8|9083.2|9082.2|9091|9090|9076.5|9075.5|5294
1582569900000|2020-02-24 18:45:00|9083.3|9082.3|9096.6|9095.6|9103.1|9102.1|9083.3|9082.3|7600
1582570200000|2020-02-24 18:50:00|9096.7|9095.7|9094.8|9093.8|9102.3|9101.3|9088.1|9087.1|5645
1582570500000|2020-02-24 18:55:00|9095.1|9094.1|9096.8|9095.8|9102.5|9101.5|9078.3|9077.3|5537
1582570800000|2020-02-24 19:00:00|9097|9096|9089.7|9088.7|9107.2|9106.2|9088.8|9087.8|9122
1582571100000|2020-02-24 19:05:00|9089.6|9088.6|9073|9072|9097.1|9096.1|9065.3|9064.3|7938
1582571400000|2020-02-24 19:10:00|9073.3|9072.3|9068.2|9067.2|9078.6|9077.6|9066.6|9065.6|6004
1582571700000|2020-02-24 19:15:00|9067.1|9066.1|9071.8|9070.8|9079.6|9078.6|9062.5|9061.5|5761
1582572000000|2020-02-24 19:20:00|9072|9071|9094.7|9093.7|9096.2|9095.2|9072|9071|6248
1582572300000|2020-02-24 19:25:00|9094.8|9093.8|9115.3|9114.3|9122.8|9121.8|9094.8|9093.8|8502
1582572600000|2020-02-24 19:30:00|9116.1|9115.1|9115.8|9114.8|9122|9121|9113.6|9112.6|5258
1582572900000|2020-02-24 19:35:00|9115.7|9114.7|9129.5|9128.5|9131.1|9130.1|9107.7|9106.7|5772
1582573200000|2020-02-24 19:40:00|9129.1|9128.1|9130.8|9129.8|9132|9131|9117.2|9116.2|5159
1582573500000|2020-02-24 19:45:00|9131|9130|9143.5|9142.5|9144.6|9143.6|9129.3|9128.3|6120
1582573800000|2020-02-24 19:50:00|9143.3|9142.3|9148.5|9147.5|9152.8|9151.8|9132.5|9131.5|8293
1582574100000|2020-02-24 19:55:00|9148.3|9147.3|9159.3|9158.3|9164.1|9163.1|9142.7|9141.7|8659
1582574400000|2020-02-24 20:00:00|9159.5|9158.5|9171.3|9170.3|9178.2|9177.2|9153.1|9152.1|10598
1582574700000|2020-02-24 20:05:00|9171.7|9170.7|9166.7|9165.7|9178.7|9177.7|9166.3|9165.3|6300
1582575000000|2020-02-24 20:10:00|9166.8|9165.8|9143.8|9142.8|9169.5|9168.5|9139.2|9138.2|9103
1582575300000|2020-02-24 20:15:00|9144.5|9143.5|9145.2|9144.2|9149.5|9148.5|9133.5|9132.5|7742
1582575600000|2020-02-24 20:20:00|9145.5|9144.5|9139|9138|9154.3|9153.3|9136.9|9135.9|6142
1582575900000|2020-02-24 20:25:00|9139.8|9138.8|9136.4|9135.4|9143.8|9142.8|9130.6|9129.6|6350
1582576200000|2020-02-24 20:30:00|9136.5|9135.5|9129.4|9128.4|9140.3|9139.3|9123.3|9122.3|6530
1582576500000|2020-02-24 20:35:00|9128|9127|9119.1|9118.1|9133.9|9132.9|9116.6|9115.6|5433
1582576800000|2020-02-24 20:40:00|9118.8|9117.8|9109.8|9108.8|9122.4|9121.4|9106.9|9105.9|4413
1582577100000|2020-02-24 20:45:00|9109.5|9108.5|9135.9|9134.9|9138.6|9137.6|9109.5|9108.5|9121
1582577400000|2020-02-24 20:50:00|9136|9135|9093.4|9092.4|9136|9135|9093.3|9092.3|11548
1582577700000|2020-02-24 20:55:00|9093.3|9092.3|9079.1|9078.1|9099.9|9098.9|9078.4|9077.4|16442
1582578000000|2020-02-24 21:00:00|9077.4|9076.4|9073.8|9071.8|9084.1|9082.1|9069.9|9067.9|9097
1582578300000|2020-02-24 21:05:00|9074.5|9072.5|9072.3|9070.3|9075|9073|9067|9065|2408
1582578600000|2020-02-24 21:10:00|9070.8|9068.8|9089.1|9084.1|9089.6|9087.3|9066.6|9064.6|2630
1582578900000|2020-02-24 21:15:00|9089.3|9084.3|9085.7|9080.7|9089.4|9084.4|9083.8|9078.8|2
1582579200000|2020-02-24 21:20:00|9085.6|9080.6|9083.2|9078.2|9085.6|9080.6|9081.3|9076.3|0
1582579500000|2020-02-24 21:25:00|9083.3|9078.3|9083|9078|9083.7|9078.7|9081.4|9076.4|0
1582579800000|2020-02-24 21:30:00|9089.5|9087.5|9083.5|9081.5|9091.5|9089.5|9073|9071|1305
1582580100000|2020-02-24 21:35:00|9083.8|9081.8|9074.5|9072.5|9085.3|9083.3|9074|9072|655
1582580400000|2020-02-24 21:40:00|9074|9072|9079|9077|9079.5|9077.5|9073|9071|567
1582580700000|2020-02-24 21:45:00|9078.8|9076.8|9090.5|9088.5|9090.8|9088.8|9076.8|9074.8|774
1582581000000|2020-02-24 21:50:00|9090|9088|9097.8|9095.8|9100|9098|9088.8|9086.8|1277
1582581300000|2020-02-24 21:55:00|9097.5|9095.5|9092.9|9087.9|9098.3|9096.3|9090.3|9087.8|592
1582581600000|2020-02-24 22:00:00|9094.3|9089.3|9090.8|9085.8|9096.2|9091.2|9090.5|9085.5|0
1582581900000|2020-02-24 22:05:00|9090.6|9085.6|9093.2|9088.2|9093.3|9088.3|9090.3|9085.3|0
1582582200000|2020-02-24 22:10:00|9093.3|9088.3|9092.1|9087.1|9093.3|9088.3|9091.5|9086.5|0
1582582500000|2020-02-24 22:15:00|9092.7|9087.7|9093.5|9088.5|9093.8|9088.8|9091.7|9086.7|0
1582582800000|2020-02-24 22:20:00|9093.6|9088.6|9095.1|9090.1|9095.9|9090.9|9093.6|9088.6|0
1582583100000|2020-02-24 22:25:00|9095.4|9090.4|9096|9091|9096|9091|9094.8|9089.8|0
1582583400000|2020-02-24 22:30:00|9095.4|9090.4|9091.9|9086.9|9095.4|9090.4|9091.6|9086.6|0
1582583700000|2020-02-24 22:35:00|9091.3|9086.3|9091.4|9086.4|9091.9|9086.9|9090.8|9085.8|0
1582584000000|2020-02-24 22:40:00|9090.5|9085.5|9089.1|9084.1|9090.6|9085.6|9087.5|9082.5|0
1582584300000|2020-02-24 22:45:00|9089|9084|9089.1|9084.1|9089.1|9084.1|9087.9|9082.9|0
1582584600000|2020-02-24 22:50:00|9089.7|9084.7|9091.3|9086.3|9091.5|9086.5|9089.3|9084.3|0
1582584900000|2020-02-24 22:55:00|9091.4|9086.4|9088.1|9083.1|9091.5|9086.5|9088.1|9083.1|0
1582585200000|2020-02-24 23:00:00|9080.8|9078.8|9104.4|9102.4|9105|9103|9048.3|9046.3|2984
1582585500000|2020-02-24 23:05:00|9104.6|9102.6|9110.6|9108.6|9119.1|9117.1|9100.6|9098.6|1827
1582585800000|2020-02-24 23:10:00|9110.4|9108.4|9118.6|9116.6|9121.5|9119.5|9109.4|9107.4|1196
1582586100000|2020-02-24 23:15:00|9118.8|9116.8|9122.9|9120.9|9124.5|9122.5|9115.4|9113.4|1265
1582586400000|2020-02-24 23:20:00|9123|9121|9125.1|9123.1|9126.8|9124.8|9120.9|9118.9|757
1582586700000|2020-02-24 23:25:00|9125.6|9123.6|9112.4|9110.4|9127.4|9125.4|9109.3|9107.3|1315
1582587000000|2020-02-24 23:30:00|9112.5|9110.5|9101.6|9099.6|9118.3|9116.3|9095.9|9093.9|1713
1582587300000|2020-02-24 23:35:00|9101.8|9099.8|9108.5|9106.5|9108.8|9106.8|9095|9093|1273
1582587600000|2020-02-24 23:40:00|9107.8|9105.8|9123.6|9121.6|9124.6|9122.6|9107.8|9105.8|1496
1582587900000|2020-02-24 23:45:00|9123.8|9121.8|9124.9|9122.9|9130.5|9128.5|9115.4|9113.4|1498
1582588200000|2020-02-24 23:50:00|9124.8|9122.8|9128|9126|9128|9126|9118.8|9116.8|960
1582588500000|2020-02-24 23:55:00|9127.9|9125.9|9135|9133|9138.5|9136.5|9127.8|9125.8|1572
1582588800000|2020-02-25 00:00:00|9135.6|9133.6|9145.5|9143.5|9146.3|9144.3|9124.8|9122.8|2610
1582589100000|2020-02-25 00:05:00|9145.8|9143.8|9150.3|9148.3|9150.8|9148.8|9138.6|9136.6|2729
1582589400000|2020-02-25 00:10:00|9150.4|9148.4|9156|9154|9157.8|9155.8|9146.6|9144.6|2379
1582589700000|2020-02-25 00:15:00|9155.9|9153.9|9155.8|9153.8|9156.8|9154.8|9150.5|9148.5|1949
1582590000000|2020-02-25 00:20:00|9155.9|9153.9|9145|9143|9155.9|9153.9|9144.8|9142.8|1425
1582590300000|2020-02-25 00:25:00|9144.9|9142.9|9148.4|9146.4|9148.5|9146.5|9142.3|9140.3|1705
1582590600000|2020-02-25 00:30:00|9148.5|9146.5|9147.9|9145.9|9149.6|9147.6|9137.9|9135.9|2087
1582590900000|2020-02-25 00:35:00|9148|9146|9157.4|9155.4|9160.1|9158.1|9145.3|9143.3|1678
1582591200000|2020-02-25 00:40:00|9157.3|9155.3|9146.6|9144.6|9157.6|9155.6|9143.3|9141.3|1096
1582591500000|2020-02-25 00:45:00|9146.5|9144.5|9145|9143|9149.4|9147.4|9140.9|9138.9|1055
1582591800000|2020-02-25 00:50:00|9145.1|9143.1|9155.5|9153.5|9157.9|9155.9|9145|9143|916
1582592100000|2020-02-25 00:55:00|9155.6|9153.6|9163|9161|9164|9162|9153.8|9151.8|1235
1582592400000|2020-02-25 01:00:00|9163.3|9161.3|9171.1|9169.1|9171.6|9169.6|9158.5|9156.5|1660
1582592700000|2020-02-25 01:05:00|9171.3|9169.3|9177.4|9175.4|9181.6|9179.6|9170.6|9168.6|2480
1582593000000|2020-02-25 01:10:00|9177.5|9175.5|9189.3|9187.3|9189.8|9187.8|9174|9172|2267
1582593300000|2020-02-25 01:15:00|9189.4|9187.4|9187.4|9185.4|9192.8|9190.8|9185.5|9183.5|1832
1582593600000|2020-02-25 01:20:00|9187.3|9185.3|9196|9194|9204|9202|9187.3|9185.3|2481
1582593900000|2020-02-25 01:25:00|9195.9|9193.9|9187.8|9185.8|9199|9197|9186.9|9184.9|1471
1582594200000|2020-02-25 01:30:00|9187.6|9185.6|9197.1|9195.1|9197.8|9195.8|9183.5|9181.5|1800
1582594500000|2020-02-25 01:35:00|9197|9195|9202.5|9200.5|9202.5|9200.5|9191.8|9189.8|1190
1582594800000|2020-02-25 01:40:00|9202.6|9200.6|9205.1|9203.1|9206.8|9204.8|9198.3|9196.3|1592
1582595100000|2020-02-25 01:45:00|9205.5|9203.5|9207.8|9205.8|9211.5|9209.5|9205.5|9203.5|1708
1582595400000|2020-02-25 01:50:00|9207.6|9205.6|9196.9|9194.9|9209|9207|9195.9|9193.9|1685
1582595700000|2020-02-25 01:55:00|9197|9195|9186|9184|9198|9196|9185|9183|1481
1582596000000|2020-02-25 02:00:00|9185.8|9183.8|9193.1|9191.1|9197.9|9195.9|9184|9182|1369
1582596300000|2020-02-25 02:05:00|9193|9191|9191|9189|9196.8|9194.8|9190.6|9188.6|1010
1582596600000|2020-02-25 02:10:00|9190.9|9188.9|9189|9187|9190.9|9188.9|9178|9176|2172
1582596900000|2020-02-25 02:15:00|9188.9|9186.9|9196.3|9194.3|9197.3|9195.3|9188.8|9186.8|1067
1582597200000|2020-02-25 02:20:00|9196.1|9194.1|9201.9|9199.9|9202.6|9200.6|9196.1|9194.1|1096
1582597500000|2020-02-25 02:25:00|9202|9200|9191.1|9189.1|9202.5|9200.5|9191|9189|942
1582597800000|2020-02-25 02:30:00|9191.5|9189.5|9192.5|9190.5|9197.4|9195.4|9187.5|9185.5|733
1582598100000|2020-02-25 02:35:00|9192.4|9190.4|9189.3|9187.3|9194.4|9192.4|9187.9|9185.9|1124
1582598400000|2020-02-25 02:40:00|9188.8|9186.8|9188.5|9186.5|9193.5|9191.5|9187|9185|821
1582598700000|2020-02-25 02:45:00|9188.6|9186.6|9187|9185|9192.6|9190.6|9183.4|9181.4|1006
1582599000000|2020-02-25 02:50:00|9186.9|9184.9|9170.5|9168.5|9187.8|9185.8|9167.9|9165.9|1807
1582599300000|2020-02-25 02:55:00|9170.8|9168.8|9163.1|9161.1|9175.4|9173.4|9161.5|9159.5|1601
1582599600000|2020-02-25 03:00:00|9163|9161|9162.8|9160.8|9166.3|9164.3|9157|9155|1827
1582599900000|2020-02-25 03:05:00|9162.9|9160.9|9155.8|9153.8|9169.5|9167.5|9155.5|9153.5|1221
1582600200000|2020-02-25 03:10:00|9156|9154|9161.4|9159.4|9162.5|9160.5|9154.6|9152.6|1057
1582600500000|2020-02-25 03:15:00|9161.5|9159.5|9167.8|9165.8|9169.1|9167.1|9160|9158|988
1582600800000|2020-02-25 03:20:00|9167.6|9165.6|9165.8|9163.8|9170.8|9168.8|9164|9162|728
1582601100000|2020-02-25 03:25:00|9165.6|9163.6|9177.1|9175.1|9177.1|9175.1|9164.1|9162.1|1026
1582601400000|2020-02-25 03:30:00|9177.5|9175.5|9171.3|9169.3|9178.5|9176.5|9169|9167|962
1582601700000|2020-02-25 03:35:00|9171|9169|9170.8|9168.8|9172.8|9170.8|9167.6|9165.6|384
1582602000000|2020-02-25 03:40:00|9171|9169|9172|9170|9173.1|9171.1|9169.6|9167.6|352
1582602300000|2020-02-25 03:45:00|9172.1|9170.1|9173.6|9171.6|9173.8|9171.8|9168.4|9166.4|475
1582602600000|2020-02-25 03:50:00|9174|9172|9178.8|9176.8|9181|9179|9171.3|9169.3|687
1582602900000|2020-02-25 03:55:00|9178.9|9176.9|9179.3|9177.3|9181.6|9179.6|9176.3|9174.3|577
1582603200000|2020-02-25 04:00:00|9179|9177|9173.1|9171.1|9180|9178|9170.6|9168.6|575
1582603500000|2020-02-25 04:05:00|9173|9171|9170.8|9168.8|9173.8|9171.8|9170.5|9168.5|292
1582603800000|2020-02-25 04:10:00|9170.6|9168.6|9169.3|9167.3|9171.9|9169.9|9168|9166|391
1582604100000|2020-02-25 04:15:00|9169.1|9167.1|9173.9|9171.9|9175.5|9173.5|9168.1|9166.1|345
1582604400000|2020-02-25 04:20:00|9174|9172|9174.8|9172.8|9177.3|9175.3|9173|9171|305
1582604700000|2020-02-25 04:25:00|9174.9|9172.9|9186.5|9184.5|9186.6|9184.6|9171.8|9169.8|1101
1582605000000|2020-02-25 04:30:00|9186.4|9184.4|9183.4|9181.4|9187.6|9185.6|9182.5|9180.5|560
1582605300000|2020-02-25 04:35:00|9183.1|9181.1|9183.6|9181.6|9184.3|9182.3|9181|9179|318
1582605600000|2020-02-25 04:40:00|9183.5|9181.5|9183.9|9181.9|9186.5|9184.5|9182.8|9180.8|364
1582605900000|2020-02-25 04:45:00|9183.8|9181.8|9185.6|9183.6|9186.8|9184.8|9183.8|9181.8|210
1582606200000|2020-02-25 04:50:00|9185.8|9183.8|9184.8|9182.8|9187.1|9185.1|9182.8|9180.8|244
1582606500000|2020-02-25 04:55:00|9184.6|9182.6|9185.8|9183.8|9186.9|9184.9|9181.6|9179.6|342
1582606800000|2020-02-25 05:00:00|9185.6|9183.6|9186.3|9184.3|9189.8|9187.8|9184.4|9182.4|733
1582607100000|2020-02-25 05:05:00|9186.1|9184.1|9192|9190|9192.6|9190.6|9185.5|9183.5|696
1582607400000|2020-02-25 05:10:00|9191.8|9189.8|9190.6|9188.6|9191.8|9189.8|9187.1|9185.1|291
1582607700000|2020-02-25 05:15:00|9190.8|9188.8|9187.5|9185.5|9191.8|9189.8|9184.5|9182.5|319
1582608000000|2020-02-25 05:20:00|9187.3|9185.3|9182.9|9180.9|9190.6|9188.6|9182.6|9180.6|375
1582608300000|2020-02-25 05:25:00|9182.8|9180.8|9182|9180|9185.6|9183.6|9178|9176|983
1582608600000|2020-02-25 05:30:00|9181.3|9179.3|9181.1|9179.1|9184.3|9182.3|9176.4|9174.4|532
1582608900000|2020-02-25 05:35:00|9181.3|9179.3|9190.3|9188.3|9191|9189|9179.6|9177.6|685
1582609200000|2020-02-25 05:40:00|9190.4|9188.4|9192.5|9190.5|9192.6|9190.6|9187.6|9185.6|478
1582609500000|2020-02-25 05:45:00|9192.3|9190.3|9189.5|9187.5|9193.9|9191.9|9188.3|9186.3|480
1582609800000|2020-02-25 05:50:00|9189.6|9187.6|9191.5|9189.5|9191.9|9189.9|9187.8|9185.8|256
1582610100000|2020-02-25 05:55:00|9191.4|9189.4|9193.4|9191.4|9194.4|9192.4|9187.1|9185.1|706
1582610400000|2020-02-25 06:00:00|9193.5|9191.5|9191.9|9189.9|9194|9192|9187.4|9185.4|1016
1582610700000|2020-02-25 06:05:00|9191.6|9189.6|9190.8|9188.8|9195|9193|9187.4|9185.4|603
1582611000000|2020-02-25 06:10:00|9190.9|9188.9|9194.6|9192.6|9196.1|9194.1|9189.8|9187.8|452
1582611300000|2020-02-25 06:15:00|9194.8|9192.8|9200.9|9198.9|9201.3|9199.3|9194.8|9192.8|836
1582611600000|2020-02-25 06:20:00|9200.8|9198.8|9201.5|9199.5|9203.5|9201.5|9199.9|9197.9|603
1582611900000|2020-02-25 06:25:00|9201.4|9199.4|9202.5|9200.5|9205.4|9203.4|9200.1|9198.1|854
1582612200000|2020-02-25 06:30:00|9202.6|9200.6|9203.6|9201.6|9203.8|9201.8|9199.3|9197.3|626
1582612500000|2020-02-25 06:35:00|9203.9|9201.9|9207.4|9205.4|9207.4|9205.4|9202.8|9200.8|689
1582612800000|2020-02-25 06:40:00|9207.5|9205.5|9209.5|9207.5|9210.1|9208.1|9207|9205|1083
1582613100000|2020-02-25 06:45:00|9209.6|9207.6|9205|9203|9210.3|9208.3|9205|9203|659
1582613400000|2020-02-25 06:50:00|9205.1|9203.1|9209.5|9207.5|9211.1|9209.1|9202.9|9200.9|515
1582613700000|2020-02-25 06:55:00|9209.6|9207.6|9213.6|9211.6|9216.6|9214.6|9209.6|9207.6|1156
1582614000000|2020-02-25 07:00:00|9213.3|9211.3|9212.5|9210.5|9215|9213|9206.6|9204.6|1061
1582614300000|2020-02-25 07:05:00|9212.4|9210.4|9213|9211|9218.3|9216.3|9211.4|9209.4|1343
1582614600000|2020-02-25 07:10:00|9212.9|9210.9|9215.3|9213.3|9216.9|9214.9|9212.6|9210.6|600
1582614900000|2020-02-25 07:15:00|9215.1|9213.1|9211|9209|9216.3|9214.3|9208.8|9206.8|814
1582615200000|2020-02-25 07:20:00|9210.9|9208.9|9192.5|9190.5|9212|9210|9186.4|9184.4|2099
1582615500000|2020-02-25 07:25:00|9192.4|9190.4|9188|9186|9196.1|9194.1|9180.5|9178.5|1475
1582615800000|2020-02-25 07:30:00|9187.9|9185.9|9184.8|9182.8|9193.6|9191.6|9182.3|9180.3|1225
1582616100000|2020-02-25 07:35:00|9184.5|9182.5|9185.4|9183.4|9189.3|9187.3|9179|9177|1057
1582616400000|2020-02-25 07:40:00|9185.3|9183.3|9191.5|9189.5|9192.5|9190.5|9185.3|9183.3|1224
1582616700000|2020-02-25 07:45:00|9191.6|9189.6|9192.9|9190.9|9195.3|9193.3|9186.4|9184.4|896
1582617000000|2020-02-25 07:50:00|9193|9191|9204.5|9202.5|9206.4|9204.4|9191.9|9189.9|1927
1582617300000|2020-02-25 07:55:00|9204.4|9202.4|9211.5|9209.5|9214.5|9212.5|9201.8|9199.8|1509
1582617600000|2020-02-25 08:00:00|9211.6|9209.6|9200.6|9198.6|9211.6|9209.6|9198.5|9196.5|2827
1582617900000|2020-02-25 08:05:00|9200.5|9198.5|9185.3|9183.3|9208.5|9206.5|9184|9182|3161
1582618200000|2020-02-25 08:10:00|9185|9183|9200.5|9198.5|9203.8|9201.8|9183.8|9181.8|2833
1582618500000|2020-02-25 08:15:00|9200.4|9198.4|9183|9181|9200.8|9198.8|9182.9|9180.9|2213
1582618800000|2020-02-25 08:20:00|9182.9|9180.9|9173.5|9171.5|9189.1|9187.1|9168.9|9166.9|3396
1582619100000|2020-02-25 08:25:00|9173.6|9171.6|9168.3|9166.3|9175.1|9173.1|9163|9161|2491
1582619400000|2020-02-25 08:30:00|9168.1|9166.1|9181.6|9179.6|9184|9182|9161|9159|2627
1582619700000|2020-02-25 08:35:00|9181.5|9179.5|9162.5|9160.5|9183.1|9181.1|9161.4|9159.4|1917
1582620000000|2020-02-25 08:40:00|9162.3|9160.3|9155.4|9153.4|9168.1|9166.1|9150|9148|3518
1582620300000|2020-02-25 08:45:00|9155.8|9153.8|9149.3|9147.3|9161|9159|9145.6|9143.6|2631
1582620600000|2020-02-25 08:50:00|9149.1|9147.1|9149.8|9147.8|9157.9|9155.9|9147.5|9145.5|1844
1582620900000|2020-02-25 08:55:00|9149.6|9147.6|9151.9|9149.9|9157.3|9155.3|9146.9|9144.9|1722
1582621200000|2020-02-25 09:00:00|9152|9150|9161.5|9159.5|9171|9169|9151.8|9149.8|2331
1582621500000|2020-02-25 09:05:00|9161.4|9159.4|9151|9149|9163.5|9161.5|9149.8|9147.8|1596
1582621800000|2020-02-25 09:10:00|9151.1|9149.1|9135.3|9133.3|9152|9150|9127.8|9125.8|3328
1582622100000|2020-02-25 09:15:00|9134.8|9132.8|9135|9133|9140|9138|9130.9|9128.9|1693
1582622400000|2020-02-25 09:20:00|9134.9|9132.9|9130.3|9128.3|9138.9|9136.9|9127.9|9125.9|1640
1582622700000|2020-02-25 09:25:00|9130.4|9128.4|9134.3|9132.3|9140.3|9138.3|9126.5|9124.5|1925
1582623000000|2020-02-25 09:30:00|9134.1|9132.1|9140.4|9138.4|9142.9|9140.9|9129.3|9127.3|1891
1582623300000|2020-02-25 09:35:00|9140.1|9138.1|9136.5|9134.5|9140.5|9138.5|9132.8|9130.8|1371
1582623600000|2020-02-25 09:40:00|9136.4|9134.4|9140.8|9138.8|9140.8|9138.8|9129.4|9127.4|1424
1582623900000|2020-02-25 09:45:00|9140.9|9138.9|9141.8|9139.8|9145.8|9143.8|9139.5|9137.5|1492
1582624200000|2020-02-25 09:50:00|9141.6|9139.6|9133|9131|9143.5|9141.5|9127.4|9125.4|1910
1582624500000|2020-02-25 09:55:00|9133.1|9131.1|9125.6|9123.6|9134.1|9132.1|9123.8|9121.8|1189
1582624800000|2020-02-25 10:00:00|9125.8|9123.8|9131.5|9129.5|9138|9136|9123.8|9121.8|1620
1582625100000|2020-02-25 10:05:00|9131.8|9129.8|9126.3|9124.3|9133.5|9131.5|9124.8|9122.8|1220
1582625400000|2020-02-25 10:10:00|9126.1|9124.1|9123.5|9121.5|9134.3|9132.3|9118.8|9116.8|1960
1582625700000|2020-02-25 10:15:00|9123.3|9121.3|9110.3|9108.3|9125.9|9123.9|9110|9108|1769
1582626000000|2020-02-25 10:20:00|9110.4|9108.4|9111.5|9109.5|9120.6|9118.6|9109.4|9107.4|1764
1582626300000|2020-02-25 10:25:00|9111.1|9109.1|9105.3|9103.3|9114.5|9112.5|9101.5|9099.5|2583
1582626600000|2020-02-25 10:30:00|9105.1|9103.1|9099.8|9097.8|9105.1|9103.1|9093.6|9091.6|2662
1582626900000|2020-02-25 10:35:00|9099.6|9097.6|9098.4|9096.4|9108.8|9106.8|9098|9096|2042
1582627200000|2020-02-25 10:40:00|9098.5|9096.5|9082.9|9080.9|9099.6|9097.6|9082.6|9080.6|3321
1582627500000|2020-02-25 10:45:00|9083|9081|9087.5|9085.5|9087.8|9085.8|9065.9|9063.9|4753
1582627800000|2020-02-25 10:50:00|9087.9|9085.9|9091.9|9089.9|9092.6|9090.6|9081.9|9079.9|2104
1582628100000|2020-02-25 10:55:00|9092|9090|9102.4|9100.4|9107.6|9105.6|9092|9090|2910
1582628400000|2020-02-25 11:00:00|9102.5|9100.5|9093|9091|9103.3|9101.3|9087.9|9085.9|2009
1582628700000|2020-02-25 11:05:00|9093.1|9091.1|9091.6|9089.6|9094.8|9092.8|9081.3|9079.3|1768
1582629000000|2020-02-25 11:10:00|9092|9090|9099.6|9097.6|9101.5|9099.5|9090.5|9088.5|1792
1582629300000|2020-02-25 11:15:00|9099.8|9097.8|9087.9|9085.9|9103.5|9101.5|9084.4|9082.4|2085
1582629600000|2020-02-25 11:20:00|9087.4|9085.4|9092.3|9090.3|9095.4|9093.4|9085.5|9083.5|892
1582629900000|2020-02-25 11:25:00|9092.1|9090.1|9101.9|9099.9|9102.9|9100.9|9089.5|9087.5|1153
1582630200000|2020-02-25 11:30:00|9101.8|9099.8|9121.5|9119.5|9121.5|9119.5|9099|9097|2693
1582630500000|2020-02-25 11:35:00|9121.8|9119.8|9133.5|9131.5|9138.8|9136.8|9118.5|9116.5|3876
1582630800000|2020-02-25 11:40:00|9133.4|9131.4|9128|9126|9133.6|9131.6|9121|9119|2084
1582631100000|2020-02-25 11:45:00|9127.8|9125.8|9124|9122|9129.1|9127.1|9123.3|9121.3|1578
1582631400000|2020-02-25 11:50:00|9123.9|9121.9|9130.6|9128.6|9137.4|9135.4|9123.4|9121.4|2139
1582631700000|2020-02-25 11:55:00|9130.4|9128.4|9125|9123|9132|9130|9123.4|9121.4|1580
1582632000000|2020-02-25 12:00:00|9125.6|9123.6|9137.3|9135.3|9137.4|9135.4|9125|9123|1815
1582632300000|2020-02-25 12:05:00|9136.8|9134.8|9128.3|9126.3|9141.5|9139.5|9127.4|9125.4|2007
1582632600000|2020-02-25 12:10:00|9128.4|9126.4|9113.6|9111.6|9128.8|9126.8|9110.8|9108.8|2621
1582632900000|2020-02-25 12:15:00|9113.9|9111.9|9123.8|9121.8|9125|9123|9112|9110|1702
1582633200000|2020-02-25 12:20:00|9123.9|9121.9|9139.5|9137.5|9150.8|9148.8|9122|9120|4639
1582633500000|2020-02-25 12:25:00|9140|9138|9133.9|9131.9|9146|9144|9133.9|9131.9|2258
1582633800000|2020-02-25 12:30:00|9133.8|9131.8|9139.5|9137.5|9141.9|9139.9|9127.5|9125.5|1942
1582634100000|2020-02-25 12:35:00|9139.6|9137.6|9150.3|9148.3|9152.6|9150.6|9139.3|9137.3|1991
1582634400000|2020-02-25 12:40:00|9150.1|9148.1|9150.4|9148.4|9152.1|9150.1|9142.8|9140.8|1356
1582634700000|2020-02-25 12:45:00|9150.6|9148.6|9168|9166|9169.1|9167.1|9149.9|9147.9|3436
1582635000000|2020-02-25 12:50:00|9167.9|9165.9|9169.5|9167.5|9172.4|9170.4|9161|9159|2409
1582635300000|2020-02-25 12:55:00|9169.6|9167.6|9164.8|9162.8|9169.9|9167.9|9162.1|9160.1|1774
1582635600000|2020-02-25 13:00:00|9164.6|9162.6|9152.6|9150.6|9166.1|9164.1|9149|9147|2783
1582635900000|2020-02-25 13:05:00|9152.8|9150.8|9163.5|9161.5|9163.9|9161.9|9150.8|9148.8|2973
1582636200000|2020-02-25 13:10:00|9163.6|9161.6|9166|9164|9175.5|9173.5|9161.6|9159.6|4002
1582636500000|2020-02-25 13:15:00|9165.9|9163.9|9156.5|9154.5|9166.3|9164.3|9155.1|9153.1|2253
1582636800000|2020-02-25 13:20:00|9156.4|9154.4|9143.5|9141.5|9161.9|9159.9|9141.9|9139.9|2613
1582637100000|2020-02-25 13:25:00|9143.4|9141.4|9145.4|9143.4|9155|9153|9143.4|9141.4|2459
1582637400000|2020-02-25 13:30:00|9145.3|9143.3|9145.9|9143.9|9147.3|9145.3|9136.5|9134.5|3637
1582637700000|2020-02-25 13:35:00|9147.1|9145.1|9148.4|9146.4|9150.3|9148.3|9141.1|9139.1|2014
1582638000000|2020-02-25 13:40:00|9148.1|9146.1|9144.9|9142.9|9152.3|9150.3|9143.3|9141.3|2076
1582638300000|2020-02-25 13:45:00|9145|9143|9153.3|9151.3|9156.3|9154.3|9144.3|9142.3|1915
1582638600000|2020-02-25 13:50:00|9153.1|9151.1|9159.5|9157.5|9166.4|9164.4|9153.1|9151.1|3267
1582638900000|2020-02-25 13:55:00|9159.6|9157.6|9159|9157|9171.1|9169.1|9150|9148|4148
1582639200000|2020-02-25 14:00:00|9158.8|9156.8|9146.1|9144.1|9161.6|9159.6|9144.8|9142.8|3643
1582639500000|2020-02-25 14:05:00|9146.4|9144.4|9141.4|9139.4|9151.8|9149.8|9140.8|9138.8|2787
1582639800000|2020-02-25 14:10:00|9141.3|9139.3|9147.8|9145.8|9151|9149|9141.3|9139.3|1909
1582640100000|2020-02-25 14:15:00|9147.6|9145.6|9157.4|9155.4|9159.1|9157.1|9146.6|9144.6|2241
1582640400000|2020-02-25 14:20:00|9157.3|9155.3|9156.4|9154.4|9163.3|9161.3|9153.5|9151.5|2661
1582640700000|2020-02-25 14:25:00|9156.3|9154.3|9152.1|9150.1|9156.4|9154.4|9148.9|9146.9|2693
1582641000000|2020-02-25 14:30:00|9152|9150|9129|9128|9184.4|9183.4|9127.5|9126.5|28058
1582641300000|2020-02-25 14:35:00|9128|9127|9155|9154|9171|9170|9127.4|9126.4|16275
1582641600000|2020-02-25 14:40:00|9155.3|9154.3|9115.8|9114.8|9155.3|9154.3|9114.5|9113.5|15170
1582641900000|2020-02-25 14:45:00|9116.3|9115.3|9112.3|9111.3|9122.9|9121.9|9088|9087|17694
1582642200000|2020-02-25 14:50:00|9112.4|9111.4|9135.1|9134.1|9140|9139|9101.1|9100.1|17946
1582642500000|2020-02-25 14:55:00|9135.3|9134.3|9123.3|9122.3|9135.6|9134.6|9116.9|9115.9|11029
1582642800000|2020-02-25 15:00:00|9122.5|9121.5|9117.5|9116.5|9139.5|9138.5|9106.4|9105.4|15347
1582643100000|2020-02-25 15:05:00|9117.6|9116.6|9117.3|9116.3|9132.3|9131.3|9110.9|9109.9|9530
1582643400000|2020-02-25 15:10:00|9119.2|9118.2|9111.5|9110.5|9126.7|9125.7|9100.7|9099.7|12981
1582643700000|2020-02-25 15:15:00|9111.7|9110.7|9093.8|9092.8|9120.5|9119.5|9093.2|9092.2|12001
1582644000000|2020-02-25 15:20:00|9094.2|9093.2|9064.6|9063.6|9094.3|9093.3|9064.3|9063.3|19971
1582644300000|2020-02-25 15:25:00|9064.5|9063.5|9047.6|9046.6|9066.3|9065.3|9034.5|9033.5|24011
1582644600000|2020-02-25 15:30:00|9047.7|9046.7|9040.5|9039.5|9061|9060|9013.6|9012.6|21350
1582644900000|2020-02-25 15:35:00|9040.7|9039.7|9043.6|9042.6|9052.7|9051.7|9019.5|9018.5|14471
1582645200000|2020-02-25 15:40:00|9043.5|9042.5|9069.8|9068.8|9073|9072|9029.1|9028.1|17649
1582645500000|2020-02-25 15:45:00|9070.3|9069.3|9036.1|9035.1|9073.8|9072.8|9034|9033|13618
1582645800000|2020-02-25 15:50:00|9035.7|9034.7|9007.8|9006.8|9036.8|9035.8|8981.3|8980.3|19204
1582646100000|2020-02-25 15:55:00|9008.5|9007.5|9023.2|9022.2|9023.3|9022.3|8997.7|8996.7|14653
1582646400000|2020-02-25 16:00:00|9022.7|9021.7|9000.8|8999.8|9033.1|9032.1|8998.8|8997.8|13313
1582646700000|2020-02-25 16:05:00|9000.7|8999.7|8978|8977|9017.3|9016.3|8972.5|8971.5|17120
1582647000000|2020-02-25 16:10:00|8977.5|8976.5|8983.5|8982.5|9001.7|9000.7|8971.5|8970.5|13171
1582647300000|2020-02-25 16:15:00|8983.7|8982.7|8960.1|8959.1|8985.5|8984.5|8937.7|8936.7|19409
1582647600000|2020-02-25 16:20:00|8959|8958|8967.2|8966.2|8970.1|8969.1|8943.8|8942.8|14504
1582647900000|2020-02-25 16:25:00|8967.7|8966.7|8983.3|8982.3|8992|8991|8964|8963|12168
1582648200000|2020-02-25 16:30:00|8983|8982|8994.1|8993.1|8999|8998|8965.5|8964.5|12285
1582648500000|2020-02-25 16:35:00|8994.2|8993.2|8997.7|8996.7|9003.7|9002.7|8981.5|8980.5|10749
1582648800000|2020-02-25 16:40:00|8997.5|8996.5|8974|8973|9000.2|8999.2|8972.5|8971.5|10249
1582649100000|2020-02-25 16:45:00|8973.5|8972.5|9018.5|9017.5|9022|9021|8973.5|8972.5|11610
1582649400000|2020-02-25 16:50:00|9018.1|9017.1|9036.3|9035.3|9036.8|9035.8|9013.5|9012.5|9153
1582649700000|2020-02-25 16:55:00|9036.6|9035.6|9030.5|9029.5|9040.1|9039.1|9023.1|9022.1|9020
1582650000000|2020-02-25 17:00:00|9030|9029|9021|9020|9039.6|9038.6|9017.8|9016.8|10325
1582650300000|2020-02-25 17:05:00|9021.3|9020.3|9029.5|9028.5|9032.3|9031.3|9013.1|9012.1|10869
1582650600000|2020-02-25 17:10:00|9029.2|9028.2|9025.6|9024.6|9044.2|9043.2|9024.2|9023.2|7593
1582650900000|2020-02-25 17:15:00|9024.6|9023.6|8998.5|8997.5|9026.3|9025.3|8995.1|8994.1|9963
1582651200000|2020-02-25 17:20:00|8999|8998|8994.5|8993.5|9004.3|9003.3|8986.7|8985.7|8045
1582651500000|2020-02-25 17:25:00|8995.2|8994.2|8993.5|8992.5|9003.3|9002.3|8982.6|8981.6|8825
1582651800000|2020-02-25 17:30:00|8993.6|8992.6|9009.2|9008.2|9010.6|9009.6|8990|8989|8531
1582652100000|2020-02-25 17:35:00|9008.7|9007.7|9016.5|9015.5|9024|9023|9006.3|9005.3|5574
1582652400000|2020-02-25 17:40:00|9015.9|9014.9|8980.9|8979.9|9017.2|9016.2|8975.8|8974.8|9179
1582652700000|2020-02-25 17:45:00|8979.9|8978.9|8964.8|8963.8|8981.9|8980.9|8960|8959|8076
1582653000000|2020-02-25 17:50:00|8965.4|8964.4|8977.4|8976.4|8981.9|8980.9|8959.2|8958.2|6688
1582653300000|2020-02-25 17:55:00|8977.3|8976.3|8964.7|8963.7|8979.5|8978.5|8958.7|8957.7|5899
1582653600000|2020-02-25 18:00:00|8961.3|8960.3|8961.9|8960.9|8975.5|8974.5|8946.4|8945.4|14318
1582653900000|2020-02-25 18:05:00|8961.8|8960.8|8974.4|8973.4|8979|8978|8954.4|8953.4|10008
1582654200000|2020-02-25 18:10:00|8974.3|8973.3|8970.2|8969.2|8988.4|8987.4|8966.7|8965.7|10727
1582654500000|2020-02-25 18:15:00|8965.4|8964.4|8939.4|8938.4|8974.4|8973.4|8933.4|8932.4|14405
1582654800000|2020-02-25 18:20:00|8938.9|8937.9|8949.3|8948.3|8952.5|8951.5|8937.2|8936.2|8389
1582655100000|2020-02-25 18:25:00|8949|8948|8953.5|8952.5|8961.4|8960.4|8940.2|8939.2|7649
1582655400000|2020-02-25 18:30:00|8953.7|8952.7|8943.9|8942.9|8953.7|8952.7|8930.9|8929.9|8965
1582655700000|2020-02-25 18:35:00|8944.4|8943.4|8932.2|8931.2|8945.7|8944.7|8927.2|8926.2|8585
1582656000000|2020-02-25 18:40:00|8931.3|8930.3|8945.5|8944.5|8950.9|8949.9|8921.8|8920.8|11885
1582656300000|2020-02-25 18:45:00|8945.8|8944.8|8937|8936|8953.4|8952.4|8936.8|8935.8|9534
1582656600000|2020-02-25 18:50:00|8937.3|8936.3|8934|8933|8956.7|8955.7|8923.9|8922.9|11864
1582656900000|2020-02-25 18:55:00|8934.2|8933.2|8905.9|8904.9|8935|8934|8905.8|8904.8|10301
1582657200000|2020-02-25 19:00:00|8905.8|8904.8|8899.9|8898.9|8911.3|8910.3|8882.4|8881.4|18199
1582657500000|2020-02-25 19:05:00|8900.2|8899.2|8863.7|8862.7|8909.4|8908.4|8851.4|8850.4|16951
1582657800000|2020-02-25 19:10:00|8864.2|8863.2|8893|8892|8896.2|8895.2|8852.7|8851.7|16471
1582658100000|2020-02-25 19:15:00|8892.9|8891.9|8863.2|8862.2|8895.4|8894.4|8856|8855|12994
1582658400000|2020-02-25 19:20:00|8862.4|8861.4|8856.4|8855.4|8880.5|8879.5|8853.3|8852.3|11958
1582658700000|2020-02-25 19:25:00|8856.3|8855.3|8832.5|8831.5|8869.3|8868.3|8832.5|8831.5|13926
1582659000000|2020-02-25 19:30:00|8832.4|8831.4|8843|8842|8856.5|8855.5|8817.8|8816.8|18585
1582659300000|2020-02-25 19:35:00|8842.2|8841.2|8829.4|8828.4|8849.7|8848.7|8825.9|8824.9|11855
1582659600000|2020-02-25 19:40:00|8828.7|8827.7|8869.9|8868.9|8871.5|8870.5|8823.7|8822.7|14192
1582659900000|2020-02-25 19:45:00|8870|8869|8877.9|8876.9|8885.2|8884.2|8852.7|8851.7|14084
1582660200000|2020-02-25 19:50:00|8878.2|8877.2|8895.3|8894.3|8896|8895|8865.4|8864.4|11328
1582660500000|2020-02-25 19:55:00|8895.2|8894.2|8887.7|8886.7|8900.5|8899.5|8882.4|8881.4|10875
1582660800000|2020-02-25 20:00:00|8887.9|8886.9|8908.9|8907.9|8928.7|8927.7|8887.9|8886.9|15484
1582661100000|2020-02-25 20:05:00|8909.2|8908.2|8911.7|8910.7|8938.9|8937.9|8906.2|8905.2|13791
1582661400000|2020-02-25 20:10:00|8911.4|8910.4|8884.7|8883.7|8917.7|8916.7|8880.3|8879.3|11110
1582661700000|2020-02-25 20:15:00|8884.5|8883.5|8876.8|8875.8|8902.9|8901.9|8867.9|8866.9|11451
1582662000000|2020-02-25 20:20:00|8876.7|8875.7|8849.7|8848.7|8884.1|8883.1|8834.8|8833.8|11431
1582662300000|2020-02-25 20:25:00|8849.6|8848.6|8854.6|8853.6|8870.3|8869.3|8841.8|8840.8|9546
1582662600000|2020-02-25 20:30:00|8853.8|8852.8|8831.3|8830.3|8854.3|8853.3|8815.2|8814.2|15412
1582662900000|2020-02-25 20:35:00|8830.6|8829.6|8809.8|8808.8|8833.2|8832.2|8805.6|8804.6|11692
1582663200000|2020-02-25 20:40:00|8809.4|8808.4|8838.1|8837.1|8851.9|8850.9|8809.2|8808.2|12154
1582663500000|2020-02-25 20:45:00|8840.3|8839.3|8844.3|8843.3|8876.3|8875.3|8839.3|8838.3|13109
1582663800000|2020-02-25 20:50:00|8847.3|8846.3|8832.1|8831.1|8855.6|8854.6|8826.1|8825.1|14414
1582664100000|2020-02-25 20:55:00|8832.6|8831.6|8834.3|8833.3|8846.8|8845.8|8818.8|8817.8|20044
1582664400000|2020-02-25 21:00:00|8834.2|8833.2|8861.1|8859.1|8861.6|8859.6|8826.4|8824.4|8561
1582664700000|2020-02-25 21:05:00|8860.7|8858.7|8860.2|8858.2|8862.4|8860.4|8839.7|8837.7|3991
1582665000000|2020-02-25 21:10:00|8860.1|8858.1|8852.4|8847.4|8861.9|8859.9|8844.9|8842.9|3306
1582665300000|2020-02-25 21:15:00|8851.9|8846.9|8856.5|8851.5|8856.5|8851.5|8850.8|8845.8|1
1582665600000|2020-02-25 21:20:00|8856.7|8851.7|8857|8852|8858.4|8853.4|8855|8850|0
1582665900000|2020-02-25 21:25:00|8856.8|8851.8|8855.1|8850.1|8857.7|8852.7|8853.5|8848.5|0
1582666200000|2020-02-25 21:30:00|8850.2|8848.2|8870.7|8868.7|8870.9|8868.9|8848.9|8846.9|1711
1582666500000|2020-02-25 21:35:00|8870.4|8868.4|8878.2|8876.2|8883.4|8881.4|8867.4|8865.4|1294
1582666800000|2020-02-25 21:40:00|8878.9|8876.9|8874.7|8872.7|8879.9|8877.9|8870.4|8868.4|674
1582667100000|2020-02-25 21:45:00|8874.2|8872.2|8882.2|8880.2|8889.9|8887.9|8873.4|8871.4|933
1582667400000|2020-02-25 21:50:00|8882.4|8880.4|8873.9|8871.9|8882.4|8880.4|8872.4|8870.4|531
1582667700000|2020-02-25 21:55:00|8873.4|8871.4|8871.8|8866.8|8874.7|8872.7|8867.4|8865.4|490
1582668000000|2020-02-25 22:00:00|8871.7|8866.7|8873|8868|8874.9|8869.9|8871.7|8866.7|0
1582668300000|2020-02-25 22:05:00|8872.9|8867.9|8872.7|8867.7|8873.1|8868.1|8870.9|8865.9|0
1582668600000|2020-02-25 22:10:00|8872.3|8867.3|8871.4|8866.4|8872.8|8867.8|8869.9|8864.9|0
1582668900000|2020-02-25 22:15:00|8872|8867|8859.3|8854.3|8872.8|8867.8|8859.3|8854.3|0
1582669200000|2020-02-25 22:20:00|8858.9|8853.9|8858.1|8853.1|8860|8855|8856|8851|0
1582669500000|2020-02-25 22:25:00|8858.2|8853.2|8855.5|8850.5|8858.5|8853.5|8852.8|8847.8|0
1582669800000|2020-02-25 22:30:00|8855.4|8850.4|8860.4|8855.4|8860.4|8855.4|8854|8849|0
1582670100000|2020-02-25 22:35:00|8860.5|8855.5|8858.2|8853.2|8860.9|8855.9|8858|8853|0
1582670400000|2020-02-25 22:40:00|8859.1|8854.1|8857.8|8852.8|8859.9|8854.9|8854.7|8849.7|0
1582670700000|2020-02-25 22:45:00|8858|8853|8856.1|8851.1|8858.1|8853.1|8852.5|8847.5|0
1582671000000|2020-02-25 22:50:00|8856|8851|8857.2|8852.2|8857.2|8852.2|8854.6|8849.6|0
1582671300000|2020-02-25 22:55:00|8857.1|8852.1|8862.6|8857.6|8863.5|8858.5|8857.1|8852.1|0
1582671600000|2020-02-25 23:00:00|8864.4|8862.4|8874.4|8872.4|8885.6|8883.6|8859.6|8857.6|2118
1582671900000|2020-02-25 23:05:00|8874.9|8872.9|8896.6|8894.6|8898.7|8896.7|8874.1|8872.1|1542
1582672200000|2020-02-25 23:10:00|8896.4|8894.4|8901.2|8899.2|8901.3|8899.3|8893.3|8891.3|978
1582672500000|2020-02-25 23:15:00|8901.1|8899.1|8897.9|8895.9|8906.3|8904.3|8895.9|8893.9|1021
1582672800000|2020-02-25 23:20:00|8898.1|8896.1|8893.6|8891.6|8901.1|8899.1|8891.1|8889.1|938
1582673100000|2020-02-25 23:25:00|8893.9|8891.9|8903.7|8901.7|8905.2|8903.2|8893.9|8891.9|878
1582673400000|2020-02-25 23:30:00|8903.8|8901.8|8910.2|8908.2|8911.7|8909.7|8899.9|8897.9|1553
1582673700000|2020-02-25 23:35:00|8910.1|8908.1|8896.4|8894.4|8910.8|8908.8|8892.2|8890.2|917
1582674000000|2020-02-25 23:40:00|8896.3|8894.3|8905.8|8903.8|8907.3|8905.3|8896.3|8894.3|935
1582674300000|2020-02-25 23:45:00|8905.7|8903.7|8917.8|8915.8|8921.2|8919.2|8904.3|8902.3|2119
1582674600000|2020-02-25 23:50:00|8918.1|8916.1|8913.7|8911.7|8919.6|8917.6|8911.9|8909.9|813
1582674900000|2020-02-25 23:55:00|8913.8|8911.8|8916.7|8914.7|8916.8|8914.8|8906.7|8904.7|1019
1582675200000|2020-02-26 00:00:00|8916.4|8914.4|8914.2|8912.2|8919.1|8917.1|8909.3|8907.3|1151
1582675500000|2020-02-26 00:05:00|8914.3|8912.3|8918.2|8916.2|8919.3|8917.3|8910.6|8908.6|1060
1582675800000|2020-02-26 00:10:00|8918.4|8916.4|8897.2|8895.2|8918.7|8916.7|8891.4|8889.4|2561
1582676100000|2020-02-26 00:15:00|8896.9|8894.9|8885.7|8883.7|8902.4|8900.4|8884.9|8882.9|2443
1582676400000|2020-02-26 00:20:00|8885.6|8883.6|8899.4|8897.4|8901.8|8899.8|8880.2|8878.2|2275
1582676700000|2020-02-26 00:25:00|8898.9|8896.9|8906.9|8904.9|8907.8|8905.8|8890.4|8888.4|1982
1582677000000|2020-02-26 00:30:00|8906.8|8904.8|8902.4|8900.4|8906.8|8904.8|8900.3|8898.3|1390
1582677300000|2020-02-26 00:35:00|8902.6|8900.6|8880.8|8878.8|8904.2|8902.2|8877.4|8875.4|2198
1582677600000|2020-02-26 00:40:00|8881.2|8879.2|8889.2|8887.2|8893.3|8891.3|8879.7|8877.7|1300
1582677900000|2020-02-26 00:45:00|8889.1|8887.1|8898.4|8896.4|8900.4|8898.4|8881.4|8879.4|1824
1582678200000|2020-02-26 00:50:00|8898.6|8896.6|8888.2|8886.2|8898.7|8896.7|8880.4|8878.4|1515
1582678500000|2020-02-26 00:55:00|8888.3|8886.3|8863.3|8861.3|8889.4|8887.4|8862.3|8860.3|2406
1582678800000|2020-02-26 01:00:00|8863.4|8861.4|8852.2|8850.2|8883.3|8881.3|8836.9|8834.9|3081
1582679100000|2020-02-26 01:05:00|8852.3|8850.3|8851.7|8849.7|8874.6|8872.6|8850.4|8848.4|1978
1582679400000|2020-02-26 01:10:00|8850.9|8848.9|8858.1|8856.1|8865.1|8863.1|8848.4|8846.4|1605
1582679700000|2020-02-26 01:15:00|8858.2|8856.2|8874.9|8872.9|8884.4|8882.4|8856.3|8854.3|1358
1582680000000|2020-02-26 01:20:00|8873.9|8871.9|8879.8|8877.8|8885.1|8883.1|8869.8|8867.8|1264
1582680300000|2020-02-26 01:25:00|8879.9|8877.9|8879.3|8877.3|8882.4|8880.4|8870.8|8868.8|887
1582680600000|2020-02-26 01:30:00|8879.2|8877.2|8888.1|8886.1|8891.2|8889.2|8877.6|8875.6|1772
1582680900000|2020-02-26 01:35:00|8888.2|8886.2|8904.8|8902.8|8906.6|8904.6|8888.1|8886.1|2420
1582681200000|2020-02-26 01:40:00|8905.2|8903.2|8884.1|8882.1|8905.3|8903.3|8881.9|8879.9|1536
1582681500000|2020-02-26 01:45:00|8883.9|8881.9|8879.8|8877.8|8898.6|8896.6|8875.9|8873.9|2416
1582681800000|2020-02-26 01:50:00|8879.9|8877.9|8883.6|8881.6|8892.2|8890.2|8878.3|8876.3|1337
1582682100000|2020-02-26 01:55:00|8883.7|8881.7|8886.7|8884.7|8899.4|8897.4|8882.2|8880.2|1431
1582682400000|2020-02-26 02:00:00|8886.2|8884.2|8869.6|8867.6|8886.3|8884.3|8864.7|8862.7|1889
1582682700000|2020-02-26 02:05:00|8868.3|8866.3|8889.8|8887.8|8889.8|8887.8|8868.1|8866.1|1601
1582683000000|2020-02-26 02:10:00|8889.9|8887.9|8913.7|8911.7|8913.9|8911.9|8887.3|8885.3|1973
1582683300000|2020-02-26 02:15:00|8914.2|8912.2|8917.8|8915.8|8925.8|8923.8|8908.2|8906.2|2455
1582683600000|2020-02-26 02:20:00|8917.7|8915.7|8921.2|8919.2|8921.2|8919.2|8902.4|8900.4|2309
1582683900000|2020-02-26 02:25:00|8920.7|8918.7|8916.6|8914.6|8922.7|8920.7|8912.2|8910.2|1301
1582684200000|2020-02-26 02:30:00|8917.1|8915.1|8925.3|8923.3|8933.4|8931.4|8916.8|8914.8|1977
1582684500000|2020-02-26 02:35:00|8925.6|8923.6|8941.6|8939.6|8943.2|8941.2|8924.2|8922.2|2006
1582684800000|2020-02-26 02:40:00|8941.4|8939.4|8933.7|8931.7|8941.6|8939.6|8926.7|8924.7|1556
1582685100000|2020-02-26 02:45:00|8933.6|8931.6|8921.1|8919.1|8938.3|8936.3|8917.6|8915.6|1454
1582685400000|2020-02-26 02:50:00|8920.9|8918.9|8917.4|8915.4|8926.6|8924.6|8917.1|8915.1|997
1582685700000|2020-02-26 02:55:00|8917.3|8915.3|8923.7|8921.7|8926.1|8924.1|8915.1|8913.1|939
1582686000000|2020-02-26 03:00:00|8923.6|8921.6|8929.2|8927.2|8934.8|8932.8|8923.6|8921.6|1395
1582686300000|2020-02-26 03:05:00|8928.9|8926.9|8923.6|8921.6|8930.1|8928.1|8917.8|8915.8|1054
1582686600000|2020-02-26 03:10:00|8923.7|8921.7|8937.7|8935.7|8940.2|8938.2|8923.3|8921.3|1366
1582686900000|2020-02-26 03:15:00|8937.6|8935.6|8927.3|8925.3|8939.8|8937.8|8927.3|8925.3|991
1582687200000|2020-02-26 03:20:00|8927.2|8925.2|8929.4|8927.4|8932.4|8930.4|8923.3|8921.3|833
1582687500000|2020-02-26 03:25:00|8929.6|8927.6|8933.9|8931.9|8936.6|8934.6|8929.2|8927.2|648
1582687800000|2020-02-26 03:30:00|8934.1|8932.1|8911.8|8909.8|8934.1|8932.1|8903.6|8901.6|2311
1582688100000|2020-02-26 03:35:00|8911.7|8909.7|8917.2|8915.2|8926.2|8924.2|8911.7|8909.7|1026
1582688400000|2020-02-26 03:40:00|8916.6|8914.6|8925.4|8923.4|8927.3|8925.3|8915.1|8913.1|1037
1582688700000|2020-02-26 03:45:00|8925.6|8923.6|8926.3|8924.3|8929.9|8927.9|8922.9|8920.9|759
1582689000000|2020-02-26 03:50:00|8926.2|8924.2|8914.6|8912.6|8927.2|8925.2|8912.9|8910.9|899
1582689300000|2020-02-26 03:55:00|8914.3|8912.3|8920.2|8918.2|8922.6|8920.6|8914.1|8912.1|640
1582689600000|2020-02-26 04:00:00|8919.6|8917.6|8912.7|8910.7|8923.2|8921.2|8909.3|8907.3|999
1582689900000|2020-02-26 04:05:00|8912.3|8910.3|8907.9|8905.9|8914.2|8912.2|8904.1|8902.1|1058
1582690200000|2020-02-26 04:10:00|8907.7|8905.7|8900.9|8898.9|8908.8|8906.8|8898.8|8896.8|904
1582690500000|2020-02-26 04:15:00|8900.8|8898.8|8892.7|8890.7|8901.7|8899.7|8889.3|8887.3|1405
1582690800000|2020-02-26 04:20:00|8892.8|8890.8|8905.9|8903.9|8908.7|8906.7|8892.8|8890.8|1038
1582691100000|2020-02-26 04:25:00|8906.1|8904.1|8908.2|8906.2|8909.6|8907.6|8904.1|8902.1|625
1582691400000|2020-02-26 04:30:00|8908.1|8906.1|8907.6|8905.6|8913.9|8911.9|8903.3|8901.3|1093
1582691700000|2020-02-26 04:35:00|8907.4|8905.4|8914.7|8912.7|8920.8|8918.8|8901.3|8899.3|1551
1582692000000|2020-02-26 04:40:00|8914.6|8912.6|8913.3|8911.3|8918.2|8916.2|8911.3|8909.3|534
1582692300000|2020-02-26 04:45:00|8913.4|8911.4|8920.4|8918.4|8924.3|8922.3|8913.1|8911.1|831
1582692600000|2020-02-26 04:50:00|8920.6|8918.6|8916.8|8914.8|8922.4|8920.4|8915.3|8913.3|751
1582692900000|2020-02-26 04:55:00|8916.7|8914.7|8913.2|8911.2|8918.7|8916.7|8908.2|8906.2|727
1582693200000|2020-02-26 05:00:00|8913.3|8911.3|8901.7|8899.7|8915.4|8913.4|8899.7|8897.7|1102
1582693500000|2020-02-26 05:05:00|8901.9|8899.9|8913.1|8911.1|8913.7|8911.7|8901.2|8899.2|760
1582693800000|2020-02-26 05:10:00|8913.4|8911.4|8909.1|8907.1|8914.9|8912.9|8909.1|8907.1|557
1582694100000|2020-02-26 05:15:00|8909.2|8907.2|8903.6|8901.6|8912.2|8910.2|8902.3|8900.3|675
1582694400000|2020-02-26 05:20:00|8903.3|8901.3|8901.4|8899.4|8904.8|8902.8|8895.9|8893.9|856
1582694700000|2020-02-26 05:25:00|8900.8|8898.8|8906.7|8904.7|8911.4|8909.4|8896.3|8894.3|903
1582695000000|2020-02-26 05:30:00|8906.8|8904.8|8910.7|8908.7|8916.3|8914.3|8904.4|8902.4|909
1582695300000|2020-02-26 05:35:00|8910.6|8908.6|8902.3|8900.3|8913.1|8911.1|8899.8|8897.8|928
1582695600000|2020-02-26 05:40:00|8902.2|8900.2|8909.2|8907.2|8911.9|8909.9|8901.1|8899.1|585
1582695900000|2020-02-26 05:45:00|8908.9|8906.9|8914.9|8912.9|8915.3|8913.3|8902.6|8900.6|640
1582696200000|2020-02-26 05:50:00|8914.8|8912.8|8912.3|8910.3|8916.7|8914.7|8909.7|8907.7|718
1582696500000|2020-02-26 05:55:00|8912.2|8910.2|8914.4|8912.4|8919.6|8917.6|8911.4|8909.4|676
1582696800000|2020-02-26 06:00:00|8915.2|8913.2|8904.1|8902.1|8915.3|8913.3|8902.3|8900.3|921
1582697100000|2020-02-26 06:05:00|8903.9|8901.9|8896.8|8894.8|8906.3|8904.3|8891.8|8889.8|1573
1582697400000|2020-02-26 06:10:00|8896.7|8894.7|8887.1|8885.1|8898.1|8896.1|8885.9|8883.9|1124
1582697700000|2020-02-26 06:15:00|8886.8|8884.8|8891.3|8889.3|8895.2|8893.2|8876.4|8874.4|1686
1582698000000|2020-02-26 06:20:00|8891.4|8889.4|8887.6|8885.6|8893.9|8891.9|8881.7|8879.7|1024
1582698300000|2020-02-26 06:25:00|8887.8|8885.8|8883.3|8881.3|8890.9|8888.9|8881.2|8879.2|1255
1582698600000|2020-02-26 06:30:00|8883.4|8881.4|8884.7|8882.7|8890.1|8888.1|8878.4|8876.4|828
1582698900000|2020-02-26 06:35:00|8884.8|8882.8|8885.1|8883.1|8892.9|8890.9|8882.7|8880.7|1117
1582699200000|2020-02-26 06:40:00|8884.9|8882.9|8883.3|8881.3|8884.9|8882.9|8877.6|8875.6|728
1582699500000|2020-02-26 06:45:00|8883.4|8881.4|8885.9|8883.9|8886.6|8884.6|8880.7|8878.7|551
1582699800000|2020-02-26 06:50:00|8885.3|8883.3|8881.8|8879.8|8886.7|8884.7|8878.4|8876.4|455
1582700100000|2020-02-26 06:55:00|8881.6|8879.6|8866.4|8864.4|8882.7|8880.7|8852.8|8850.8|1804
1582700400000|2020-02-26 07:00:00|8866.3|8864.3|8863.1|8861.1|8879.2|8877.2|8856.6|8854.6|1803
1582700700000|2020-02-26 07:05:00|8863.2|8861.2|8877.3|8875.3|8882.1|8880.1|8863.1|8861.1|1602
1582701000000|2020-02-26 07:10:00|8877.2|8875.2|8873.8|8871.8|8885.9|8883.9|8871.6|8869.6|1403
1582701300000|2020-02-26 07:15:00|8873.4|8871.4|8875.7|8873.7|8880.2|8878.2|8866.3|8864.3|1732
1582701600000|2020-02-26 07:20:00|8875.8|8873.8|8870.9|8868.9|8876.2|8874.2|8863.2|8861.2|1868
1582701900000|2020-02-26 07:25:00|8871.1|8869.1|8877.4|8875.4|8885.2|8883.2|8871.1|8869.1|2136
1582702200000|2020-02-26 07:30:00|8876.9|8874.9|8870.2|8868.2|8879.4|8877.4|8868.7|8866.7|1320
1582702500000|2020-02-26 07:35:00|8870.6|8868.6|8878.8|8876.8|8878.8|8876.8|8868.8|8866.8|963
1582702800000|2020-02-26 07:40:00|8878.7|8876.7|8878.7|8876.7|8881.3|8879.3|8869.6|8867.6|885
1582703100000|2020-02-26 07:45:00|8878.8|8876.8|8899.6|8897.6|8900.6|8898.6|8876.1|8874.1|1970
1582703400000|2020-02-26 07:50:00|8898.9|8896.9|8896.1|8894.1|8902.9|8900.9|8889.1|8887.1|1693
1582703700000|2020-02-26 07:55:00|8896.2|8894.2|8911.3|8909.3|8913.3|8911.3|8893.6|8891.6|1686
1582704000000|2020-02-26 08:00:00|8911.4|8909.4|8910.9|8908.9|8922.7|8920.7|8904.2|8902.2|3106
1582704300000|2020-02-26 08:05:00|8910.3|8908.3|8908.2|8906.2|8920.4|8918.4|8907.7|8905.7|2964
1582704600000|2020-02-26 08:10:00|8909.6|8907.6|8899.6|8897.6|8911.2|8909.2|8895.3|8893.3|2788
1582704900000|2020-02-26 08:15:00|8899.9|8897.9|8893.2|8891.2|8909.8|8907.8|8882.1|8880.1|3176
1582705200000|2020-02-26 08:20:00|8892.7|8890.7|8893.4|8891.4|8898.4|8896.4|8882.4|8880.4|2116
1582705500000|2020-02-26 08:25:00|8893.7|8891.7|8872.1|8870.1|8896.1|8894.1|8870.9|8868.9|2116
1582705800000|2020-02-26 08:30:00|8871.7|8869.7|8868.2|8866.2|8884.7|8882.7|8863.9|8861.9|2702
1582706100000|2020-02-26 08:35:00|8868.1|8866.1|8854.4|8852.4|8872.7|8870.7|8853.9|8851.9|2846
1582706400000|2020-02-26 08:40:00|8854.6|8852.6|8831.2|8829.2|8857.8|8855.8|8824.2|8822.2|4615
1582706700000|2020-02-26 08:45:00|8830.3|8828.3|8794.7|8792.7|8833.4|8831.4|8785.2|8783.2|5316
1582707000000|2020-02-26 08:50:00|8794.8|8792.8|8794.6|8792.6|8810.9|8808.9|8780.4|8778.4|5970
1582707300000|2020-02-26 08:55:00|8794.7|8792.7|8797.8|8795.8|8804.3|8802.3|8789.3|8787.3|2926
1582707600000|2020-02-26 09:00:00|8797.4|8795.4|8760.1|8758.1|8797.7|8795.7|8757.4|8755.4|6751
1582707900000|2020-02-26 09:05:00|8759.9|8757.9|8729.8|8727.8|8763.4|8761.4|8726.9|8724.9|7132
1582708200000|2020-02-26 09:10:00|8729.7|8727.7|8755.1|8753.1|8756.6|8754.6|8705.2|8703.2|9201
1582708500000|2020-02-26 09:15:00|8755.3|8753.3|8780.6|8778.6|8785.8|8783.8|8749.1|8747.1|6529
1582708800000|2020-02-26 09:20:00|8780.8|8778.8|8766.1|8764.1|8780.9|8778.9|8750.9|8748.9|3674
1582709100000|2020-02-26 09:25:00|8766.6|8764.6|8778.4|8776.4|8782.2|8780.2|8760.7|8758.7|3174
1582709400000|2020-02-26 09:30:00|8778.8|8776.8|8777.6|8775.6|8782.6|8780.6|8760.1|8758.1|2896
1582709700000|2020-02-26 09:35:00|8776.7|8774.7|8792.8|8790.8|8807.8|8805.8|8770.8|8768.8|4314
1582710000000|2020-02-26 09:40:00|8793.1|8791.1|8788.8|8786.8|8811.2|8809.2|8784.2|8782.2|5082
1582710300000|2020-02-26 09:45:00|8788.7|8786.7|8769.6|8767.6|8796.1|8794.1|8767.4|8765.4|3983
1582710600000|2020-02-26 09:50:00|8769.7|8767.7|8793.3|8791.3|8798.4|8796.4|8769.7|8767.7|3269
1582710900000|2020-02-26 09:55:00|8793.4|8791.4|8781.1|8779.1|8793.9|8791.9|8775.7|8773.7|2302
1582711200000|2020-02-26 10:00:00|8781.2|8779.2|8792.9|8790.9|8794.8|8792.8|8779.9|8777.9|2291
1582711500000|2020-02-26 10:05:00|8793.1|8791.1|8825.9|8823.9|8828.9|8826.9|8791.8|8789.8|4666
1582711800000|2020-02-26 10:10:00|8826.1|8824.1|8810.8|8808.8|8829.8|8827.8|8810.2|8808.2|2423
1582712100000|2020-02-26 10:15:00|8811.1|8809.1|8827.7|8825.7|8840.8|8838.8|8811.1|8809.1|3043
1582712400000|2020-02-26 10:20:00|8827.8|8825.8|8827.3|8825.3|8841.7|8839.7|8823.9|8821.9|1991
1582712700000|2020-02-26 10:25:00|8827.4|8825.4|8844.2|8842.2|8844.6|8842.6|8823.7|8821.7|2135
1582713000000|2020-02-26 10:30:00|8843.9|8841.9|8838.6|8836.6|8846.3|8844.3|8831.8|8829.8|2235
1582713300000|2020-02-26 10:35:00|8838.4|8836.4|8827.6|8825.6|8842.3|8840.3|8826.8|8824.8|1862
1582713600000|2020-02-26 10:40:00|8827.8|8825.8|8834.3|8832.3|8835.6|8833.6|8820.9|8818.9|2046
1582713900000|2020-02-26 10:45:00|8834.2|8832.2|8803.7|8801.7|8838.3|8836.3|8801.7|8799.7|3271
1582714200000|2020-02-26 10:50:00|8803.3|8801.3|8805.9|8803.9|8811.1|8809.1|8797.9|8795.9|2282
1582714500000|2020-02-26 10:55:00|8805.6|8803.6|8799.8|8797.8|8815.8|8813.8|8798.3|8796.3|1889
1582714800000|2020-02-26 11:00:00|8799.9|8797.9|8816.4|8814.4|8816.8|8814.8|8799.9|8797.9|1471
1582715100000|2020-02-26 11:05:00|8816.6|8814.6|8839.8|8837.8|8845.7|8843.7|8816.6|8814.6|3498
1582715400000|2020-02-26 11:10:00|8839.4|8837.4|8845.4|8843.4|8851.3|8849.3|8828.8|8826.8|2198
1582715700000|2020-02-26 11:15:00|8845.8|8843.8|8843.6|8841.6|8849.9|8847.9|8840.1|8838.1|1572
1582716000000|2020-02-26 11:20:00|8843.7|8841.7|8866.6|8864.6|8870.2|8868.2|8843.7|8841.7|3497
1582716300000|2020-02-26 11:25:00|8866.3|8864.3|8866.7|8864.7|8876.2|8874.2|8862.8|8860.8|2843
1582716600000|2020-02-26 11:30:00|8866.8|8864.8|8864.6|8862.6|8873.3|8871.3|8860.1|8858.1|2377
1582716900000|2020-02-26 11:35:00|8864.3|8862.3|8888.6|8886.6|8889.7|8887.7|8863.9|8861.9|3026
1582717200000|2020-02-26 11:40:00|8888.3|8886.3|8894.3|8892.3|8899.9|8897.9|8884.8|8882.8|3094
1582717500000|2020-02-26 11:45:00|8894.1|8892.1|8882.1|8880.1|8894.7|8892.7|8880.9|8878.9|2941
1582717800000|2020-02-26 11:50:00|8882.2|8880.2|8869.2|8867.2|8886.2|8884.2|8866.1|8864.1|2847
1582718100000|2020-02-26 11:55:00|8869.1|8867.1|8857.6|8855.6|8872.3|8870.3|8856.2|8854.2|2513
1582718400000|2020-02-26 12:00:00|8857.7|8855.7|8848.3|8846.3|8860.8|8858.8|8830.9|8828.9|6044
1582718700000|2020-02-26 12:05:00|8846.9|8844.9|8884.2|8882.2|8884.4|8882.4|8841.8|8839.8|4275
1582719000000|2020-02-26 12:10:00|8883.7|8881.7|8869.3|8867.3|8887.4|8885.4|8862.8|8860.8|3618
1582719300000|2020-02-26 12:15:00|8870.1|8868.1|8855.3|8853.3|8877.7|8875.7|8852.8|8850.8|2447
1582719600000|2020-02-26 12:20:00|8855.4|8853.4|8845.1|8843.1|8855.8|8853.8|8831.7|8829.7|4063
1582719900000|2020-02-26 12:25:00|8844.6|8842.6|8841.1|8839.1|8850.9|8848.9|8827.9|8825.9|2610
1582720200000|2020-02-26 12:30:00|8840.7|8838.7|8830.6|8828.6|8845.7|8843.7|8824.3|8822.3|2130
1582720500000|2020-02-26 12:35:00|8831.2|8829.2|8818.8|8816.8|8835.8|8833.8|8814.1|8812.1|2820
1582720800000|2020-02-26 12:40:00|8818.4|8816.4|8846.6|8844.6|8847.9|8845.9|8817.2|8815.2|3012
1582721100000|2020-02-26 12:45:00|8846.4|8844.4|8864.9|8862.9|8866.9|8864.9|8841.7|8839.7|5407
1582721400000|2020-02-26 12:50:00|8865.4|8863.4|8858.4|8856.4|8870.6|8868.6|8857.4|8855.4|3494
1582721700000|2020-02-26 12:55:00|8858.7|8856.7|8863.2|8861.2|8873.8|8871.8|8846.6|8844.6|4308
1582722000000|2020-02-26 13:00:00|8863.3|8861.3|8865.6|8863.6|8869.7|8867.7|8861.3|8859.3|2058
1582722300000|2020-02-26 13:05:00|8865.4|8863.4|8856.7|8854.7|8880.9|8878.9|8854.2|8852.2|3911
1582722600000|2020-02-26 13:10:00|8856.8|8854.8|8846.7|8844.7|8864.4|8862.4|8844.8|8842.8|3920
1582722900000|2020-02-26 13:15:00|8846.6|8844.6|8882.6|8880.6|8882.7|8880.7|8846.6|8844.6|3538
1582723200000|2020-02-26 13:20:00|8883.4|8881.4|8897.8|8895.8|8898.3|8896.3|8873.9|8871.9|3725
1582723500000|2020-02-26 13:25:00|8897.3|8895.3|8887.3|8885.3|8901.3|8899.3|8882.7|8880.7|4969
1582723800000|2020-02-26 13:30:00|8887.4|8885.4|8905.4|8903.4|8907.2|8905.2|8882.4|8880.4|3815
1582724100000|2020-02-26 13:35:00|8905.3|8903.3|8922.7|8920.7|8925.3|8923.3|8904.2|8902.2|4676
1582724400000|2020-02-26 13:40:00|8922.6|8920.6|8897.7|8895.7|8923.8|8921.8|8892.4|8890.4|5716
1582724700000|2020-02-26 13:45:00|8897.9|8895.9|8892.2|8890.2|8910.1|8908.1|8891.8|8889.8|3384
1582725000000|2020-02-26 13:50:00|8892.8|8890.8|8882.4|8880.4|8897.9|8895.9|8873.4|8871.4|3559
1582725300000|2020-02-26 13:55:00|8881.9|8879.9|8883.2|8881.2|8887.7|8885.7|8870.9|8868.9|2963
1582725600000|2020-02-26 14:00:00|8882.4|8880.4|8888.2|8886.2|8901.2|8899.2|8881.8|8879.8|3276
1582725900000|2020-02-26 14:05:00|8888.4|8886.4|8889.9|8887.9|8891.1|8889.1|8872.3|8870.3|2454
1582726200000|2020-02-26 14:10:00|8888.4|8886.4|8901.9|8899.9|8905.8|8903.8|8886.4|8884.4|3629
1582726500000|2020-02-26 14:15:00|8901.7|8899.7|8898.2|8896.2|8909.2|8907.2|8897.2|8895.2|3134
1582726800000|2020-02-26 14:20:00|8898.1|8896.1|8908.2|8906.2|8908.8|8906.8|8892.6|8890.6|2658
1582727100000|2020-02-26 14:25:00|8908.7|8906.7|8884.9|8882.9|8910.9|8908.9|8884.2|8882.2|5050
1582727400000|2020-02-26 14:30:00|8885.1|8883.1|8909.4|8908.4|8934.9|8933.9|8875.7|8874.7|28562
1582727700000|2020-02-26 14:35:00|8909.2|8908.2|8958.1|8957.1|8960.3|8959.3|8907.7|8906.7|22260
1582728000000|2020-02-26 14:40:00|8958.7|8957.7|8992.6|8991.6|9010.1|9009.1|8951.7|8950.7|24217
1582728300000|2020-02-26 14:45:00|8992.3|8991.3|8966.9|8965.9|8997.7|8996.7|8955.3|8954.3|23875
1582728600000|2020-02-26 14:50:00|8967.7|8966.7|8966.1|8965.1|8971.6|8970.6|8943.6|8942.6|17464
1582728900000|2020-02-26 14:55:00|8965.7|8964.7|8950.3|8949.3|8967.7|8966.7|8938.9|8937.9|12116
1582729200000|2020-02-26 15:00:00|8948.8|8947.8|8935.4|8934.4|8959.7|8958.7|8928.7|8927.7|15017
1582729500000|2020-02-26 15:05:00|8934.4|8933.4|8946.4|8945.4|8946.7|8945.7|8920.8|8919.8|14649
1582729800000|2020-02-26 15:10:00|8946.6|8945.6|8969.6|8968.6|8970.1|8969.1|8924.3|8923.3|13349
1582730100000|2020-02-26 15:15:00|8968.1|8967.1|8985|8984|8986.8|8985.8|8966.9|8965.9|12416
1582730400000|2020-02-26 15:20:00|8984.9|8983.9|8988.4|8987.4|8997.5|8996.5|8972.9|8971.9|13925
1582730700000|2020-02-26 15:25:00|8988.6|8987.6|8987.4|8986.4|9009.5|9008.5|8985.6|8984.6|13929
1582731000000|2020-02-26 15:30:00|8988.1|8987.1|9007.1|9006.1|9010.4|9009.4|8985.6|8984.6|11779
1582731300000|2020-02-26 15:35:00|9007.8|9006.8|8998.1|8997.1|9020.1|9019.1|8995.9|8994.9|13239
1582731600000|2020-02-26 15:40:00|8998.4|8997.4|9024.8|9023.8|9028|9027|8993.9|8992.9|14144
1582731900000|2020-02-26 15:45:00|9025.1|9024.1|9018.8|9017.8|9028.5|9027.5|9011.9|9010.9|12348
1582732200000|2020-02-26 15:50:00|9018.5|9017.5|9015.1|9014.1|9033|9032|9013.3|9012.3|11255
1582732500000|2020-02-26 15:55:00|9014.9|9013.9|9003.9|9002.9|9022|9021|9003.8|9002.8|10972
1582732800000|2020-02-26 16:00:00|9003.8|9002.8|8994.8|8993.8|9008.5|9007.5|8985.9|8984.9|11381
1582733100000|2020-02-26 16:05:00|8995|8994|8983.1|8982.1|8998|8997|8981.8|8980.8|6980
1582733400000|2020-02-26 16:10:00|8983.3|8982.3|8978.5|8977.5|8985.5|8984.5|8968.3|8967.3|7690
1582733700000|2020-02-26 16:15:00|8978.6|8977.6|9001.4|9000.4|9002.9|9001.9|8974.5|8973.5|7741
1582734000000|2020-02-26 16:20:00|9001.3|9000.3|9017.9|9016.9|9018.3|9017.3|8999.6|8998.6|7997
1582734300000|2020-02-26 16:25:00|9018|9017|9015.3|9014.3|9022|9021|9011.9|9010.9|7885
1582734600000|2020-02-26 16:30:00|9015.5|9014.5|9005.9|9004.9|9015.5|9014.5|8991.8|8990.8|10206
1582734900000|2020-02-26 16:35:00|9006.4|9005.4|9011.8|9010.8|9014.9|9013.9|8987|8986|8603
1582735200000|2020-02-26 16:40:00|9011.9|9010.9|8991.1|8990.1|9017.5|9016.5|8990.6|8989.6|8885
1582735500000|2020-02-26 16:45:00|8991.6|8990.6|8974.8|8973.8|8992|8991|8971.9|8970.9|8435
1582735800000|2020-02-26 16:50:00|8974.9|8973.9|8957|8956|8976.9|8975.9|8949.1|8948.1|7778
1582736100000|2020-02-26 16:55:00|8956.9|8955.9|8955.4|8954.4|8963.3|8962.3|8946.6|8945.6|6801
1582736400000|2020-02-26 17:00:00|8957.4|8956.4|8919.1|8918.1|8962|8961|8919.1|8918.1|15498
1582736700000|2020-02-26 17:05:00|8918.3|8917.3|8893.5|8892.5|8921|8920|8880.1|8879.1|17470
1582737000000|2020-02-26 17:10:00|8893.3|8892.3|8894.9|8893.9|8904.3|8903.3|8881.8|8880.8|10985
1582737300000|2020-02-26 17:15:00|8895|8894|8893.9|8892.9|8895.4|8894.4|8862.4|8861.4|12605
1582737600000|2020-02-26 17:20:00|8893.1|8892.1|8912.6|8911.6|8919.6|8918.6|8889.6|8888.6|11804
1582737900000|2020-02-26 17:25:00|8912.4|8911.4|8918.1|8917.1|8918.5|8917.5|8900.9|8899.9|6989
1582738200000|2020-02-26 17:30:00|8918.3|8917.3|8943.6|8942.6|8947.5|8946.5|8918.3|8917.3|10596
1582738500000|2020-02-26 17:35:00|8943.5|8942.5|8933.6|8932.6|8951.1|8950.1|8929.3|8928.3|10416
1582738800000|2020-02-26 17:40:00|8933.5|8932.5|8915.6|8914.6|8937.1|8936.1|8913.6|8912.6|8157
1582739100000|2020-02-26 17:45:00|8916|8915|8933.4|8932.4|8946.7|8945.7|8916|8915|8078
1582739400000|2020-02-26 17:50:00|8933.6|8932.6|8922.6|8921.6|8945|8944|8918.7|8917.7|6040
1582739700000|2020-02-26 17:55:00|8922.5|8921.5|8926|8925|8935.2|8934.2|8909|8908|6415
1582740000000|2020-02-26 18:00:00|8926.1|8925.1|8929.1|8928.1|8941.2|8940.2|8924.2|8923.2|4124
1582740300000|2020-02-26 18:05:00|8929.2|8928.2|8910|8909|8935.9|8934.9|8907.2|8906.2|6565
1582740600000|2020-02-26 18:10:00|8910.4|8909.4|8912.1|8911.1|8917.5|8916.5|8904.7|8903.7|5102
1582740900000|2020-02-26 18:15:00|8912.4|8911.4|8910.5|8909.5|8925.6|8924.6|8903|8902|6605
1582741200000|2020-02-26 18:20:00|8911.1|8910.1|8912|8911|8920.2|8919.2|8903.7|8902.7|4928
1582741500000|2020-02-26 18:25:00|8912.1|8911.1|8922.4|8921.4|8934|8933|8907.9|8906.9|6679
1582741800000|2020-02-26 18:30:00|8922|8921|8871.5|8870.5|8925.7|8924.7|8870.1|8869.1|12685
1582742100000|2020-02-26 18:35:00|8871.7|8870.7|8835.7|8834.7|8879.5|8878.5|8833|8832|17139
1582742400000|2020-02-26 18:40:00|8835.2|8834.2|8816|8815|8842.2|8841.2|8815.5|8814.5|13033
1582742700000|2020-02-26 18:45:00|8816.2|8815.2|8876.9|8875.9|8894.4|8893.4|8812.5|8811.5|17843
1582743000000|2020-02-26 18:50:00|8876.1|8875.1|8866.7|8865.7|8885.2|8884.2|8864.6|8863.6|8232
1582743300000|2020-02-26 18:55:00|8866.9|8865.9|8838.2|8837.2|8868.7|8867.7|8830.7|8829.7|11541
1582743600000|2020-02-26 19:00:00|8837.5|8836.5|8849.5|8848.5|8877|8876|8826.6|8825.6|10560
1582743900000|2020-02-26 19:05:00|8849.6|8848.6|8862.7|8861.7|8882|8881|8849|8848|7550
1582744200000|2020-02-26 19:10:00|8861.2|8860.2|8894.5|8893.5|8894.7|8893.7|8851.9|8850.9|7073
1582744500000|2020-02-26 19:15:00|8894.7|8893.7|8864.2|8863.2|8895.4|8894.4|8860.9|8859.9|6694
1582744800000|2020-02-26 19:20:00|8863.4|8862.4|8882.6|8881.6|8884|8883|8860|8859|6371
1582745100000|2020-02-26 19:25:00|8883|8882|8872.6|8871.6|8899.7|8898.7|8872.4|8871.4|8206
1582745400000|2020-02-26 19:30:00|8872.7|8871.7|8869.6|8868.6|8891.6|8890.6|8856.7|8855.7|9485
1582745700000|2020-02-26 19:35:00|8869.4|8868.4|8883.2|8882.2|8897.1|8896.1|8865|8864|7389
1582746000000|2020-02-26 19:40:00|8883|8882|8863|8862|8886.2|8885.2|8851.4|8850.4|8185
1582746300000|2020-02-26 19:45:00|8862.5|8861.5|8879.9|8878.9|8886.5|8885.5|8857.2|8856.2|8959
1582746600000|2020-02-26 19:50:00|8881|8880|8872.1|8871.1|8881|8880|8854.4|8853.4|6946
1582746900000|2020-02-26 19:55:00|8873|8872|8858.2|8857.2|8886.2|8885.2|8854.5|8853.5|7204
1582747200000|2020-02-26 20:00:00|8860.7|8859.7|8872.9|8871.9|8890.4|8889.4|8857.2|8856.2|7641
1582747500000|2020-02-26 20:05:00|8873.1|8872.1|8882|8881|8882.9|8881.9|8860.7|8859.7|6092
1582747800000|2020-02-26 20:10:00|8882.5|8881.5|8893.4|8892.4|8904.4|8903.4|8872.7|8871.7|7779
1582748100000|2020-02-26 20:15:00|8893.2|8892.2|8917.4|8916.4|8925.2|8924.2|8890.9|8889.9|8574
1582748400000|2020-02-26 20:20:00|8917.1|8916.1|8900.4|8899.4|8920.2|8919.2|8894.3|8893.3|6216
1582748700000|2020-02-26 20:25:00|8900.2|8899.2|8891.3|8890.3|8905.2|8904.2|8877.3|8876.3|5817
1582749000000|2020-02-26 20:30:00|8890.7|8889.7|8878.6|8877.6|8900.2|8899.2|8873.7|8872.7|6572
1582749300000|2020-02-26 20:35:00|8878.4|8877.4|8897.1|8896.1|8898.4|8897.4|8878.2|8877.2|5654
1582749600000|2020-02-26 20:40:00|8896.9|8895.9|8893.3|8892.3|8897.3|8896.3|8879.3|8878.3|4471
1582749900000|2020-02-26 20:45:00|8893.4|8892.4|8883.9|8882.9|8894.4|8893.4|8878.9|8877.9|5109
1582750200000|2020-02-26 20:50:00|8887.1|8886.1|8885.2|8884.2|8900.1|8899.1|8879.1|8878.1|8240
1582750500000|2020-02-26 20:55:00|8885.9|8884.9|8875.1|8874.1|8888.2|8887.2|8871.2|8870.2|11086
1582750800000|2020-02-26 21:00:00|8874.4|8873.4|8869.3|8867.3|8878.6|8876.6|8856.8|8854.8|7125
1582751100000|2020-02-26 21:05:00|8869.5|8867.5|8853.6|8851.6|8870.3|8868.3|8853.6|8851.6|3068
1582751400000|2020-02-26 21:10:00|8853.4|8851.4|8847.6|8842.6|8854.3|8852.3|8837.3|8835.3|6438
1582751700000|2020-02-26 21:15:00|8847.7|8842.7|8834|8829|8848|8843|8833.5|8828.5|1
1582752000000|2020-02-26 21:20:00|8835.1|8830.1|8846.6|8841.6|8847.1|8842.1|8834.3|8829.3|0
1582752300000|2020-02-26 21:25:00|8847.5|8842.5|8847.6|8842.6|8849.9|8844.9|8846.9|8841.9|0
1582752600000|2020-02-26 21:30:00|8841.3|8839.3|8858.5|8856.5|8863.8|8861.8|8836.5|8834.5|1473
1582752900000|2020-02-26 21:35:00|8857.5|8855.5|8851.8|8849.8|8861.5|8859.5|8848|8846|461
1582753200000|2020-02-26 21:40:00|8853|8851|8848.5|8846.5|8855.5|8853.5|8845|8843|603
1582753500000|2020-02-26 21:45:00|8847.8|8845.8|8829|8827|8847.8|8845.8|8827.8|8825.8|1118
1582753800000|2020-02-26 21:50:00|8829.3|8827.3|8810.5|8808.5|8829.8|8827.8|8809.3|8807.3|2017
1582754100000|2020-02-26 21:55:00|8810|8808|8819.1|8814.1|8820.8|8818.8|8809|8807|855
1582754400000|2020-02-26 22:00:00|8819.9|8814.9|8817.7|8812.7|8820|8815|8817.4|8812.4|0
1582754700000|2020-02-26 22:05:00|8817.8|8812.8|8818.5|8813.5|8818.6|8813.6|8816|8811|0
1582755000000|2020-02-26 22:10:00|8817.9|8812.9|8817.4|8812.4|8818.5|8813.5|8817.4|8812.4|0
1582755300000|2020-02-26 22:15:00|8817.5|8812.5|8819.5|8814.5|8819.8|8814.8|8817.2|8812.2|0
1582755600000|2020-02-26 22:20:00|8819.3|8814.3|8818|8813|8819.3|8814.3|8815.8|8810.8|0
1582755900000|2020-02-26 22:25:00|8817.9|8812.9|8817.6|8812.6|8818|8813|8817.1|8812.1|0
1582756200000|2020-02-26 22:30:00|8817.8|8812.8|8817.3|8812.3|8818.5|8813.5|8815.8|8810.8|0
1582756500000|2020-02-26 22:35:00|8816.8|8811.8|8822.5|8817.5|8822.5|8817.5|8816.6|8811.6|0
1582756800000|2020-02-26 22:40:00|8822.6|8817.6|8826.9|8821.9|8828.2|8823.2|8822.6|8817.6|0
1582757100000|2020-02-26 22:45:00|8827.1|8822.1|8830.8|8825.8|8831.8|8826.8|8826.8|8821.8|0
1582757400000|2020-02-26 22:50:00|8830.9|8825.9|8834.1|8829.1|8838.9|8833.9|8830.8|8825.8|0
1582757700000|2020-02-26 22:55:00|8834.2|8829.2|8824.4|8819.4|8834.4|8829.4|8824.2|8819.2|0
1582758000000|2020-02-26 23:00:00|8815|8813|8821.8|8819.8|8822.5|8820.5|8799.9|8797.9|2782
1582758300000|2020-02-26 23:05:00|8821.9|8819.9|8844.5|8842.5|8849|8847|8821.9|8819.9|1890
1582758600000|2020-02-26 23:10:00|8844.9|8842.9|8839.8|8837.8|8849.1|8847.1|8835.4|8833.4|640
1582758900000|2020-02-26 23:15:00|8839.9|8837.9|8842|8840|8849.4|8847.4|8836.9|8834.9|717
1582759200000|2020-02-26 23:20:00|8843|8841|8854.4|8852.4|8855.4|8853.4|8841.1|8839.1|644
1582759500000|2020-02-26 23:25:00|8854.3|8852.3|8850.6|8848.6|8855|8853|8842.1|8840.1|930
1582759800000|2020-02-26 23:30:00|8850.5|8848.5|8858.5|8856.5|8862.5|8860.5|8845.6|8843.6|788
1582760100000|2020-02-26 23:35:00|8858.6|8856.6|8869.4|8867.4|8873|8871|8853.3|8851.3|1229
1582760400000|2020-02-26 23:40:00|8869.3|8867.3|8838.4|8836.4|8869.4|8867.4|8782.8|8780.8|4130
1582760700000|2020-02-26 23:45:00|8840|8838|8824.9|8822.9|8856.9|8854.9|8816.4|8814.4|2136
1582761000000|2020-02-26 23:50:00|8824.6|8822.6|8814.9|8812.9|8834|8832|8795.9|8793.9|2051
1582761300000|2020-02-26 23:55:00|8814.6|8812.6|8826.4|8824.4|8839.8|8837.8|8801|8799|2050
1582761600000|2020-02-27 00:00:00|8826.3|8824.3|8807.5|8805.5|8832.1|8830.1|8794.4|8792.4|2138
1582761900000|2020-02-27 00:05:00|8809.1|8807.1|8775.5|8773.5|8809.5|8807.5|8744.8|8742.8|7287
1582762200000|2020-02-27 00:10:00|8775.3|8773.3|8815.9|8813.9|8815.9|8813.9|8775|8773|6307
1582762500000|2020-02-27 00:15:00|8815.5|8813.5|8817.4|8815.4|8833|8831|8811.8|8809.8|6011
1582762800000|2020-02-27 00:20:00|8817.5|8815.5|8827.1|8825.1|8827.8|8825.8|8809.4|8807.4|2843
1582763100000|2020-02-27 00:25:00|8825.8|8823.8|8819.4|8817.4|8836.6|8834.6|8818.5|8816.5|2779
1582763400000|2020-02-27 00:30:00|8820|8818|8838.8|8836.8|8846.9|8844.9|8816|8814|2621
1582763700000|2020-02-27 00:35:00|8838.9|8836.9|8822.8|8820.8|8847|8845|8815|8813|2369
1582764000000|2020-02-27 00:40:00|8822.3|8820.3|8818|8816|8834.5|8832.5|8814.4|8812.4|1556
1582764300000|2020-02-27 00:45:00|8816.3|8814.3|8808.8|8806.8|8821.8|8819.8|8789.5|8787.5|3921
1582764600000|2020-02-27 00:50:00|8809.1|8807.1|8802.8|8800.8|8811.1|8809.1|8799|8797|1502
1582764900000|2020-02-27 00:55:00|8802.9|8800.9|8802.8|8800.8|8815.6|8813.6|8792.1|8790.1|2217
1582765200000|2020-02-27 01:00:00|8803|8801|8779.3|8777.3|8821|8819|8779.3|8777.3|5011
1582765500000|2020-02-27 01:05:00|8779.1|8777.1|8771.5|8769.5|8793.9|8791.9|8768|8766|4378
1582765800000|2020-02-27 01:10:00|8772.3|8770.3|8769.3|8767.3|8778.9|8776.9|8761.5|8759.5|3061
1582766100000|2020-02-27 01:15:00|8769.8|8767.8|8785|8783|8796.6|8794.6|8765.8|8763.8|3127
1582766400000|2020-02-27 01:20:00|8785.4|8783.4|8786.8|8784.8|8791.8|8789.8|8781|8779|2082
1582766700000|2020-02-27 01:25:00|8786.9|8784.9|8777.8|8775.8|8791|8789|8768.6|8766.6|2395
1582767000000|2020-02-27 01:30:00|8777.9|8775.9|8768.5|8766.5|8789.4|8787.4|8764.6|8762.6|2699
1582767300000|2020-02-27 01:35:00|8768.4|8766.4|8770.3|8768.3|8772.5|8770.5|8757.5|8755.5|2735
1582767600000|2020-02-27 01:40:00|8770.4|8768.4|8773.9|8771.9|8782|8780|8767.8|8765.8|2288
1582767900000|2020-02-27 01:45:00|8774|8772|8786|8784|8790.4|8788.4|8774|8772|1904
1582768200000|2020-02-27 01:50:00|8785.9|8783.9|8775|8773|8785.9|8783.9|8771.5|8769.5|1583
1582768500000|2020-02-27 01:55:00|8775.1|8773.1|8772.3|8770.3|8779.8|8777.8|8768.3|8766.3|1408
1582768800000|2020-02-27 02:00:00|8772.1|8770.1|8766.8|8764.8|8776.5|8774.5|8762.9|8760.9|1682
1582769100000|2020-02-27 02:05:00|8766.9|8764.9|8768|8766|8768.3|8766.3|8747.8|8745.8|3123
1582769400000|2020-02-27 02:10:00|8768.3|8766.3|8776.5|8774.5|8780.3|8778.3|8764.6|8762.6|1828
1582769700000|2020-02-27 02:15:00|8776.4|8774.4|8768.3|8766.3|8783|8781|8762|8760|2334
1582770000000|2020-02-27 02:20:00|8768.5|8766.5|8755.8|8753.8|8772.5|8770.5|8752.3|8750.3|1922
1582770300000|2020-02-27 02:25:00|8756.5|8754.5|8746|8744|8757.1|8755.1|8743|8741|2707
1582770600000|2020-02-27 02:30:00|8746.1|8744.1|8759.3|8757.3|8764|8762|8740.5|8738.5|2266
1582770900000|2020-02-27 02:35:00|8759.1|8757.1|8756.5|8754.5|8764.5|8762.5|8751|8749|1703
1582771200000|2020-02-27 02:40:00|8756.6|8754.6|8754.9|8752.9|8774.5|8772.5|8752.6|8750.6|2305
1582771500000|2020-02-27 02:45:00|8754.4|8752.4|8747.5|8745.5|8763.4|8761.4|8737.6|8735.6|2628
1582771800000|2020-02-27 02:50:00|8747.8|8745.8|8743.5|8741.5|8754.5|8752.5|8734.5|8732.5|2169
1582772100000|2020-02-27 02:55:00|8743.6|8741.6|8735.8|8733.8|8747.9|8745.9|8733.3|8731.3|1943
1582772400000|2020-02-27 03:00:00|8736.8|8734.8|8738|8736|8743.8|8741.8|8734.1|8732.1|1663
1582772700000|2020-02-27 03:05:00|8738.5|8736.5|8736.8|8734.8|8742|8740|8725.8|8723.8|1932
1582773000000|2020-02-27 03:10:00|8736.6|8734.6|8732|8730|8740|8738|8729.5|8727.5|1453
1582773300000|2020-02-27 03:15:00|8732.1|8730.1|8744.5|8742.5|8749.8|8747.8|8728.5|8726.5|2400
1582773600000|2020-02-27 03:20:00|8744.4|8742.4|8752.3|8750.3|8754.3|8752.3|8743.5|8741.5|1542
1582773900000|2020-02-27 03:25:00|8752.1|8750.1|8748|8746|8760.6|8758.6|8748|8746|2379
1582774200000|2020-02-27 03:30:00|8747.5|8745.5|8745.8|8743.8|8752.3|8750.3|8741.5|8739.5|1646
1582774500000|2020-02-27 03:35:00|8745.9|8743.9|8736.1|8734.1|8748.4|8746.4|8731.5|8729.5|1567
1582774800000|2020-02-27 03:40:00|8736.3|8734.3|8743.3|8741.3|8744|8742|8734.1|8732.1|1073
1582775100000|2020-02-27 03:45:00|8743.4|8741.4|8735.8|8733.8|8743.5|8741.5|8732|8730|1338
1582775400000|2020-02-27 03:50:00|8735.9|8733.9|8729|8727|8739.6|8737.6|8729|8727|1088
1582775700000|2020-02-27 03:55:00|8728.8|8726.8|8727.3|8725.3|8734|8732|8719.5|8717.5|2148
1582776000000|2020-02-27 04:00:00|8727.5|8725.5|8728.3|8726.3|8729|8727|8720.9|8718.9|1534
1582776300000|2020-02-27 04:05:00|8728.5|8726.5|8732.8|8730.8|8736.3|8734.3|8725.4|8723.4|1252
1582776600000|2020-02-27 04:10:00|8732.6|8730.6|8727.8|8725.8|8734.3|8732.3|8725.5|8723.5|919
1582776900000|2020-02-27 04:15:00|8727.6|8725.6|8726|8724|8735|8733|8724.3|8722.3|801
1582777200000|2020-02-27 04:20:00|8726.3|8724.3|8730.3|8728.3|8733.8|8731.8|8726.3|8724.3|535
1582777500000|2020-02-27 04:25:00|8730.4|8728.4|8716.8|8714.8|8730.5|8728.5|8715.5|8713.5|1402
1582777800000|2020-02-27 04:30:00|8716.6|8714.6|8715|8713|8719.6|8717.6|8709.3|8707.3|1793
1582778100000|2020-02-27 04:35:00|8714.5|8712.5|8712.8|8710.8|8723.5|8721.5|8712.8|8710.8|1645
1582778400000|2020-02-27 04:40:00|8712.6|8710.6|8708.8|8706.8|8713.8|8711.8|8703.8|8701.8|1780
1582778700000|2020-02-27 04:45:00|8708.9|8706.9|8714.8|8712.8|8716.5|8714.5|8704.8|8702.8|961
1582779000000|2020-02-27 04:50:00|8714.3|8712.3|8702.8|8700.8|8714.3|8712.3|8701.3|8699.3|1557
1582779300000|2020-02-27 04:55:00|8702.9|8700.9|8698.3|8696.3|8704.1|8702.1|8696.1|8694.1|1470
1582779600000|2020-02-27 05:00:00|8698.4|8696.4|8712.5|8710.5|8712.5|8710.5|8698.4|8696.4|1436
1582779900000|2020-02-27 05:05:00|8712.8|8710.8|8734.8|8732.8|8735.8|8733.8|8710|8708|2552
1582780200000|2020-02-27 05:10:00|8735.9|8733.9|8722.3|8720.3|8737.6|8735.6|8720.1|8718.1|2485
1582780500000|2020-02-27 05:15:00|8722.4|8720.4|8721|8719|8729.8|8727.8|8717.9|8715.9|1282
1582780800000|2020-02-27 05:20:00|8721.1|8719.1|8726.9|8724.9|8736.3|8734.3|8720.8|8718.8|1518
1582781100000|2020-02-27 05:25:00|8726.8|8724.8|8725.5|8723.5|8738.3|8736.3|8723.1|8721.1|1863
1582781400000|2020-02-27 05:30:00|8725.8|8723.8|8726.3|8724.3|8734.3|8732.3|8722.4|8720.4|1733
1582781700000|2020-02-27 05:35:00|8726.1|8724.1|8726|8724|8730.8|8728.8|8718.4|8716.4|1679
1582782000000|2020-02-27 05:40:00|8725.8|8723.8|8706.9|8704.9|8729.6|8727.6|8703.8|8701.8|2398
1582782300000|2020-02-27 05:45:00|8706.8|8704.8|8718.5|8716.5|8720.8|8718.8|8706.1|8704.1|1483
1582782600000|2020-02-27 05:50:00|8718.9|8716.9|8723.8|8721.8|8726.3|8724.3|8716.3|8714.3|1424
1582782900000|2020-02-27 05:55:00|8724|8722|8731.4|8729.4|8733.5|8731.5|8723.8|8721.8|1722
1582783200000|2020-02-27 06:00:00|8731.5|8729.5|8716|8714|8732.5|8730.5|8710.3|8708.3|2308
1582783500000|2020-02-27 06:05:00|8716.5|8714.5|8707.3|8705.3|8722.4|8720.4|8701.5|8699.5|2510
1582783800000|2020-02-27 06:10:00|8707.4|8705.4|8704.9|8702.9|8713.3|8711.3|8704.5|8702.5|1336
1582784100000|2020-02-27 06:15:00|8705.1|8703.1|8710.9|8708.9|8713.9|8711.9|8692.5|8690.5|3206
1582784400000|2020-02-27 06:20:00|8710.5|8708.5|8702.5|8700.5|8715.5|8713.5|8701.3|8699.3|1533
1582784700000|2020-02-27 06:25:00|8702.6|8700.6|8707.8|8705.8|8707.8|8705.8|8698|8696|1161
1582785000000|2020-02-27 06:30:00|8708|8706|8707.5|8705.5|8721.3|8719.3|8706.6|8704.6|2635
1582785300000|2020-02-27 06:35:00|8707.6|8705.6|8699.1|8697.1|8707.6|8705.6|8696|8694|2030
1582785600000|2020-02-27 06:40:00|8699.3|8697.3|8706.3|8704.3|8708.1|8706.1|8698|8696|1548
1582785900000|2020-02-27 06:45:00|8706|8704|8710.8|8708.8|8716.3|8714.3|8706|8704|989
1582786200000|2020-02-27 06:50:00|8711|8709|8739.3|8737.3|8739.9|8737.9|8710|8708|2575
1582786500000|2020-02-27 06:55:00|8739.4|8737.4|8765.1|8763.1|8769.3|8767.3|8738.3|8736.3|3745
1582786800000|2020-02-27 07:00:00|8764.9|8762.9|8756.3|8754.3|8778.5|8776.5|8751.5|8749.5|4518
1582787100000|2020-02-27 07:05:00|8756.1|8754.1|8748.3|8746.3|8756.1|8754.1|8739.5|8737.5|3103
1582787400000|2020-02-27 07:10:00|8748.1|8746.1|8772.5|8770.5|8777.9|8775.9|8747.6|8745.6|3551
1582787700000|2020-02-27 07:15:00|8772.4|8770.4|8774.8|8772.8|8783.5|8781.5|8767|8765|3089
1582788000000|2020-02-27 07:20:00|8774.6|8772.6|8770.6|8768.6|8779.5|8777.5|8768.4|8766.4|2530
1582788300000|2020-02-27 07:25:00|8771|8769|8772.8|8770.8|8801|8799|8768.3|8766.3|4385
1582788600000|2020-02-27 07:30:00|8772.5|8770.5|8792.5|8790.5|8793.3|8791.3|8770.8|8768.8|3054
1582788900000|2020-02-27 07:35:00|8792.3|8790.3|8808.5|8806.5|8814.5|8812.5|8782.3|8780.3|4486
1582789200000|2020-02-27 07:40:00|8809.3|8807.3|8798.9|8796.9|8810.5|8808.5|8783.8|8781.8|3498
1582789500000|2020-02-27 07:45:00|8799|8797|8814.5|8812.5|8815.6|8813.6|8794.5|8792.5|2662
1582789800000|2020-02-27 07:50:00|8813.5|8811.5|8803|8801|8815.5|8813.5|8797.6|8795.6|2240
1582790100000|2020-02-27 07:55:00|8802.5|8800.5|8784.5|8782.5|8808.3|8806.3|8777.8|8775.8|3226
1582790400000|2020-02-27 08:00:00|8783.8|8781.8|8807.9|8805.9|8808.5|8806.5|8782.8|8780.8|4008
1582790700000|2020-02-27 08:05:00|8807.8|8805.8|8761.4|8759.4|8807.8|8805.8|8759|8757|4222
1582791000000|2020-02-27 08:10:00|8760.5|8758.5|8770.8|8768.8|8784.6|8782.6|8760|8758|4459
1582791300000|2020-02-27 08:15:00|8770.6|8768.6|8788.8|8786.8|8798.3|8796.3|8766|8764|3801
1582791600000|2020-02-27 08:20:00|8788.9|8786.9|8786.3|8784.3|8802|8800|8781.9|8779.9|3671
1582791900000|2020-02-27 08:25:00|8786.5|8784.5|8777.5|8775.5|8787.3|8785.3|8770|8768|3216
1582792200000|2020-02-27 08:30:00|8777.4|8775.4|8767.5|8765.5|8784.3|8782.3|8748.8|8746.8|4900
1582792500000|2020-02-27 08:35:00|8767.3|8765.3|8754|8752|8777.4|8775.4|8752.8|8750.8|3248
1582792800000|2020-02-27 08:40:00|8754.4|8752.4|8768.5|8766.5|8769.6|8767.6|8744.1|8742.1|3331
1582793100000|2020-02-27 08:45:00|8768.4|8766.4|8763.4|8761.4|8770.8|8768.8|8757.9|8755.9|1564
1582793400000|2020-02-27 08:50:00|8763.3|8761.3|8779.1|8777.1|8782.4|8780.4|8763.3|8761.3|2507
1582793700000|2020-02-27 08:55:00|8780.1|8778.1|8798.5|8796.5|8805.6|8803.6|8778|8776|2760
1582794000000|2020-02-27 09:00:00|8799.1|8797.1|8815|8813|8824.3|8822.3|8795.8|8793.8|3657
1582794300000|2020-02-27 09:05:00|8815.1|8813.1|8805|8803|8821.8|8819.8|8803.6|8801.6|2704
1582794600000|2020-02-27 09:10:00|8804.9|8802.9|8812.6|8810.6|8816|8814|8795.3|8793.3|3047
1582794900000|2020-02-27 09:15:00|8812.8|8810.8|8812.8|8810.8|8819.5|8817.5|8805.3|8803.3|2114
1582795200000|2020-02-27 09:20:00|8813|8811|8823.8|8821.8|8826.5|8824.5|8802|8800|3285
1582795500000|2020-02-27 09:25:00|8824.5|8822.5|8825.5|8823.5|8831.8|8829.8|8821.1|8819.1|2363
1582795800000|2020-02-27 09:30:00|8825.4|8823.4|8836|8834|8839.9|8837.9|8822|8820|2442
1582796100000|2020-02-27 09:35:00|8836.1|8834.1|8812.8|8810.8|8836.1|8834.1|8805.3|8803.3|3590
1582796400000|2020-02-27 09:40:00|8813.4|8811.4|8810.4|8808.4|8822.1|8820.1|8807.8|8805.8|2101
1582796700000|2020-02-27 09:45:00|8810.5|8808.5|8807.3|8805.3|8811.5|8809.5|8797.6|8795.6|3012
1582797000000|2020-02-27 09:50:00|8807|8805|8798.3|8796.3|8807.3|8805.3|8797.3|8795.3|1725
1582797300000|2020-02-27 09:55:00|8798|8796|8793.3|8791.3|8798.5|8796.5|8782.3|8780.3|2946
1582797600000|2020-02-27 10:00:00|8793.1|8791.1|8803.8|8801.8|8806.3|8804.3|8793.1|8791.1|2228
1582797900000|2020-02-27 10:05:00|8803.9|8801.9|8802.3|8800.3|8804.5|8802.5|8789.3|8787.3|1516
1582798200000|2020-02-27 10:10:00|8802.4|8800.4|8803.8|8801.8|8806|8804|8794.3|8792.3|2180
1582798500000|2020-02-27 10:15:00|8804.5|8802.5|8796.5|8794.5|8804.8|8802.8|8782.6|8780.6|2308
1582798800000|2020-02-27 10:20:00|8796.8|8794.8|8790.1|8788.1|8797|8795|8785.6|8783.6|1228
1582799100000|2020-02-27 10:25:00|8790.3|8788.3|8776.9|8774.9|8795.5|8793.5|8774.4|8772.4|2007
1582799400000|2020-02-27 10:30:00|8776.8|8774.8|8790.1|8788.1|8794.1|8792.1|8776|8774|1281
1582799700000|2020-02-27 10:35:00|8790.3|8788.3|8792.8|8790.8|8796|8794|8789.9|8787.9|940
1582800000000|2020-02-27 10:40:00|8792.9|8790.9|8795.4|8793.4|8807|8805|8787.6|8785.6|1370
1582800300000|2020-02-27 10:45:00|8795.8|8793.8|8780|8778|8800.8|8798.8|8776.6|8774.6|1846
1582800600000|2020-02-27 10:50:00|8779.5|8777.5|8768.1|8766.1|8782.3|8780.3|8766.6|8764.6|1592
1582800900000|2020-02-27 10:55:00|8768.5|8766.5|8752.6|8750.6|8772.1|8770.1|8752.5|8750.5|2446
1582801200000|2020-02-27 11:00:00|8752.4|8750.4|8762.9|8760.9|8768.9|8766.9|8750.9|8748.9|2084
1582801500000|2020-02-27 11:05:00|8763.1|8761.1|8750.8|8748.8|8763.1|8761.1|8746.6|8744.6|1776
1582801800000|2020-02-27 11:10:00|8750.1|8748.1|8768.1|8766.1|8769.9|8767.9|8750.1|8748.1|1471
1582802100000|2020-02-27 11:15:00|8768.4|8766.4|8774|8772|8783.9|8781.9|8766.4|8764.4|2411
1582802400000|2020-02-27 11:20:00|8774.1|8772.1|8774.9|8772.9|8780|8778|8769.4|8767.4|1150
1582802700000|2020-02-27 11:25:00|8775|8773|8788|8786|8789.6|8787.6|8770.1|8768.1|1971
1582803000000|2020-02-27 11:30:00|8788.3|8786.3|8781.3|8779.3|8795.8|8793.8|8777|8775|2309
1582803300000|2020-02-27 11:35:00|8781|8779|8786.3|8784.3|8788.5|8786.5|8763.8|8761.8|2777
1582803600000|2020-02-27 11:40:00|8786.4|8784.4|8786|8784|8794.1|8792.1|8783.5|8781.5|2252
1582803900000|2020-02-27 11:45:00|8786.1|8784.1|8779|8777|8789|8787|8777.6|8775.6|1662
1582804200000|2020-02-27 11:50:00|8778.9|8776.9|8777.6|8775.6|8782.3|8780.3|8772.6|8770.6|1269
1582804500000|2020-02-27 11:55:00|8777.5|8775.5|8756.8|8754.8|8777.5|8775.5|8756.4|8754.4|1878
1582804800000|2020-02-27 12:00:00|8757.3|8755.3|8757.9|8755.9|8763.4|8761.4|8750|8748|2406
1582805100000|2020-02-27 12:05:00|8757.8|8755.8|8763.8|8761.8|8771.8|8769.8|8753.8|8751.8|1981
1582805400000|2020-02-27 12:10:00|8764|8762|8767.3|8765.3|8769.8|8767.8|8760.3|8758.3|1539
1582805700000|2020-02-27 12:15:00|8767.4|8765.4|8761|8759|8770|8768|8756|8754|1644
1582806000000|2020-02-27 12:20:00|8761.3|8759.3|8736.5|8734.5|8763.8|8761.8|8735|8733|3136
1582806300000|2020-02-27 12:25:00|8736.6|8734.6|8712|8710|8741.3|8739.3|8712|8710|5151
1582806600000|2020-02-27 12:30:00|8711.8|8709.8|8732|8730|8739|8737|8701.9|8699.9|8557
1582806900000|2020-02-27 12:35:00|8732.3|8730.3|8713.3|8711.3|8732.4|8730.4|8712|8710|3448
1582807200000|2020-02-27 12:40:00|8713.1|8711.1|8706.3|8704.3|8717.5|8715.5|8701.4|8699.4|3845
1582807500000|2020-02-27 12:45:00|8706.4|8704.4|8718.3|8716.3|8720.5|8718.5|8704|8702|3737
1582807800000|2020-02-27 12:50:00|8718.8|8716.8|8707.8|8705.8|8726.9|8724.9|8704.9|8702.9|3892
1582808100000|2020-02-27 12:55:00|8707.9|8705.9|8698.5|8696.5|8714.8|8712.8|8697.1|8695.1|3225
1582808400000|2020-02-27 13:00:00|8699|8697|8715.9|8713.9|8722.3|8720.3|8695.1|8693.1|4782
1582808700000|2020-02-27 13:05:00|8716|8714|8701.3|8699.3|8716.4|8714.4|8698.6|8696.6|4166
1582809000000|2020-02-27 13:10:00|8700.8|8698.8|8699.8|8697.8|8708.5|8706.5|8697.8|8695.8|3224
1582809300000|2020-02-27 13:15:00|8699.5|8697.5|8689.5|8687.5|8712|8710|8682.8|8680.8|5186
1582809600000|2020-02-27 13:20:00|8689.4|8687.4|8685.5|8683.5|8690.9|8688.9|8671.3|8669.3|7636
1582809900000|2020-02-27 13:25:00|8685.4|8683.4|8710.5|8708.5|8717.1|8715.1|8685.4|8683.4|6488
1582810200000|2020-02-27 13:30:00|8710.4|8708.4|8708.3|8706.3|8722.1|8720.1|8707.3|8705.3|3518
1582810500000|2020-02-27 13:35:00|8708.4|8706.4|8703|8701|8712.5|8710.5|8696.8|8694.8|4124
1582810800000|2020-02-27 13:40:00|8702.9|8700.9|8720.1|8718.1|8721.3|8719.3|8699.4|8697.4|2123
1582811100000|2020-02-27 13:45:00|8719.8|8717.8|8704|8702|8724.1|8722.1|8700.9|8698.9|2873
1582811400000|2020-02-27 13:50:00|8703.9|8701.9|8690.3|8688.3|8704|8702|8680.6|8678.6|5289
1582811700000|2020-02-27 13:55:00|8690.1|8688.1|8681.4|8679.4|8697.3|8695.3|8681|8679|3997
1582812000000|2020-02-27 14:00:00|8681|8679|8665.9|8663.9|8689.9|8687.9|8656.1|8654.1|10460
1582812300000|2020-02-27 14:05:00|8666|8664|8661.3|8659.3|8671.4|8669.4|8649.6|8647.6|6973
1582812600000|2020-02-27 14:10:00|8661|8659|8649.8|8647.8|8664.4|8662.4|8647.6|8645.6|4133
1582812900000|2020-02-27 14:15:00|8649.6|8647.6|8670.5|8668.5|8674.3|8672.3|8648.3|8646.3|4471
1582813200000|2020-02-27 14:20:00|8670.8|8668.8|8656.5|8654.5|8673.6|8671.6|8652|8650|3585
1582813500000|2020-02-27 14:25:00|8656.9|8654.9|8651.9|8649.9|8668.5|8666.5|8643.1|8641.1|6391
1582813800000|2020-02-27 14:30:00|8651.8|8649.8|8633|8632|8682|8681|8631|8630|34297
1582814100000|2020-02-27 14:35:00|8632.6|8631.6|8708.1|8707.1|8716.5|8715.5|8626.8|8625.8|29298
1582814400000|2020-02-27 14:40:00|8707.3|8706.3|8661.8|8660.8|8709.3|8708.3|8660.9|8659.9|19866
1582814700000|2020-02-27 14:45:00|8661|8660|8629.3|8628.3|8661|8660|8601.1|8600.1|25937
1582815000000|2020-02-27 14:50:00|8628.6|8627.6|8666.5|8665.5|8676|8675|8616.3|8615.3|17818
1582815300000|2020-02-27 14:55:00|8666|8665|8666.5|8665.5|8690.8|8689.8|8655.3|8654.3|19423
1582815600000|2020-02-27 15:00:00|8664.8|8663.8|8635.1|8634.1|8691.4|8690.4|8632|8631|19076
1582815900000|2020-02-27 15:05:00|8636.1|8635.1|8645.9|8644.9|8667.6|8666.6|8627.8|8626.8|18672
1582816200000|2020-02-27 15:10:00|8646.9|8645.9|8656.3|8655.3|8664.3|8663.3|8630.4|8629.4|13673
1582816500000|2020-02-27 15:15:00|8655.1|8654.1|8625.3|8624.3|8655.1|8654.1|8619.4|8618.4|15368
1582816800000|2020-02-27 15:20:00|8624.6|8623.6|8602.1|8601.1|8629.8|8628.8|8593.6|8592.6|17097
1582817100000|2020-02-27 15:25:00|8601.8|8600.8|8579.6|8578.6|8602.1|8601.1|8566.8|8565.8|17278
1582817400000|2020-02-27 15:30:00|8579.9|8578.9|8519.6|8518.6|8580.4|8579.4|8519.3|8518.3|22430
1582817700000|2020-02-27 15:35:00|8520.1|8519.1|8579.2|8578.2|8580.3|8579.3|8515.7|8514.7|21983
1582818000000|2020-02-27 15:40:00|8578.9|8577.9|8562.2|8561.2|8592.8|8591.8|8558.8|8557.8|16182
1582818300000|2020-02-27 15:45:00|8561.4|8560.4|8623.1|8622.1|8625.9|8624.9|8559.7|8558.7|16818
1582818600000|2020-02-27 15:50:00|8622.9|8621.9|8616.6|8615.6|8641.4|8640.4|8608.3|8607.3|15808
1582818900000|2020-02-27 15:55:00|8616.3|8615.3|8662.4|8661.4|8663.6|8662.6|8605.2|8604.2|15802
1582819200000|2020-02-27 16:00:00|8662.3|8661.3|8672.6|8671.6|8690.4|8689.4|8656.3|8655.3|16822
1582819500000|2020-02-27 16:05:00|8673.3|8672.3|8711.3|8710.3|8715.3|8714.3|8660.9|8659.9|18172
1582819800000|2020-02-27 16:10:00|8711.4|8710.4|8697.1|8696.1|8712.3|8711.3|8675.1|8674.1|20411
1582820100000|2020-02-27 16:15:00|8696.8|8695.8|8727.4|8726.4|8730.3|8729.3|8687.6|8686.6|14637
1582820400000|2020-02-27 16:20:00|8727.6|8726.6|8680.1|8679.1|8728.3|8727.3|8676.9|8675.9|12523
1582820700000|2020-02-27 16:25:00|8680.2|8679.2|8651.1|8650.1|8687.3|8686.3|8648.1|8647.1|12906
1582821000000|2020-02-27 16:30:00|8650.8|8649.8|8644.3|8643.3|8673.2|8672.2|8641.3|8640.3|14544
1582821300000|2020-02-27 16:35:00|8644.8|8643.8|8633.1|8632.1|8657.6|8656.6|8621.3|8620.3|14676
1582821600000|2020-02-27 16:40:00|8632.3|8631.3|8629.6|8628.6|8655.3|8654.3|8626.3|8625.3|11146
1582821900000|2020-02-27 16:45:00|8629.8|8628.8|8645.1|8644.1|8656.9|8655.9|8605.6|8604.6|13038
1582822200000|2020-02-27 16:50:00|8644.8|8643.8|8667.2|8666.2|8670.3|8669.3|8638.6|8637.6|10017
1582822500000|2020-02-27 16:55:00|8667.1|8666.1|8695.4|8694.4|8701.1|8700.1|8653.4|8652.4|13465
1582822800000|2020-02-27 17:00:00|8694.1|8693.1|8686.8|8685.8|8706.6|8705.6|8675.1|8674.1|11642
1582823100000|2020-02-27 17:05:00|8686.9|8685.9|8709.1|8708.1|8716.2|8715.2|8680.7|8679.7|9864
1582823400000|2020-02-27 17:10:00|8709.8|8708.8|8743.2|8742.2|8743.4|8742.4|8708.8|8707.8|10289
1582823700000|2020-02-27 17:15:00|8743.3|8742.3|8745.2|8744.2|8747.7|8746.7|8720.3|8719.3|11749
1582824000000|2020-02-27 17:20:00|8745.1|8744.1|8692.3|8691.3|8745.1|8744.1|8675.3|8674.3|14283
1582824300000|2020-02-27 17:25:00|8692.4|8691.4|8724.4|8723.4|8729.1|8728.1|8690.8|8689.8|8657
1582824600000|2020-02-27 17:30:00|8724.7|8723.7|8744.2|8743.2|8756.8|8755.8|8718.7|8717.7|11903
1582824900000|2020-02-27 17:35:00|8744.3|8743.3|8782.9|8781.9|8785.7|8784.7|8744.3|8743.3|10622
1582825200000|2020-02-27 17:40:00|8783.1|8782.1|8758.7|8757.7|8783.5|8782.5|8757.9|8756.9|11150
1582825500000|2020-02-27 17:45:00|8758.2|8757.2|8783.6|8782.6|8784.6|8783.6|8751.1|8750.1|9337
1582825800000|2020-02-27 17:50:00|8783.4|8782.4|8777.9|8776.9|8788.7|8787.7|8761|8760|9258
1582826100000|2020-02-27 17:55:00|8777.7|8776.7|8731.5|8730.5|8778.2|8777.2|8729.7|8728.7|10432
1582826400000|2020-02-27 18:00:00|8731.9|8730.9|8755|8754|8760.7|8759.7|8716.2|8715.2|11635
1582826700000|2020-02-27 18:05:00|8754.9|8753.9|8754.7|8753.7|8759|8758|8734.7|8733.7|8822
1582827000000|2020-02-27 18:10:00|8754.5|8753.5|8769.9|8768.9|8775|8774|8754.2|8753.2|7169
1582827300000|2020-02-27 18:15:00|8770|8769|8734.2|8733.2|8772.1|8771.1|8723|8722|8435
1582827600000|2020-02-27 18:20:00|8734.4|8733.4|8726.2|8725.2|8742.5|8741.5|8716.9|8715.9|8522
1582827900000|2020-02-27 18:25:00|8725.7|8724.7|8697.6|8696.6|8743.2|8742.2|8695.9|8694.9|10110
1582828200000|2020-02-27 18:30:00|8698|8697|8691.1|8690.1|8716.6|8715.6|8686.9|8685.9|10715
1582828500000|2020-02-27 18:35:00|8690.7|8689.7|8669.4|8668.4|8692.9|8691.9|8656.2|8655.2|9798
1582828800000|2020-02-27 18:40:00|8669.2|8668.2|8630.4|8629.4|8682.1|8681.1|8608.4|8607.4|15230
1582829100000|2020-02-27 18:45:00|8630.1|8629.1|8662.6|8661.6|8671|8670|8622.4|8621.4|8379
1582829400000|2020-02-27 18:50:00|8662.5|8661.5|8688.2|8687.2|8695.5|8694.5|8633|8632|11059
1582829700000|2020-02-27 18:55:00|8688|8687|8637.2|8636.2|8694.7|8693.7|8624|8623|16579
1582830000000|2020-02-27 19:00:00|8636.5|8635.5|8627.9|8626.9|8651.6|8650.6|8615|8614|12206
1582830300000|2020-02-27 19:05:00|8628.4|8627.4|8598.9|8597.9|8636.7|8635.7|8597.2|8596.2|9504
1582830600000|2020-02-27 19:10:00|8599|8598|8628.1|8627.1|8628.5|8627.5|8589.7|8588.7|10625
1582830900000|2020-02-27 19:15:00|8628.4|8627.4|8593.2|8592.2|8639.2|8638.2|8593.2|8592.2|9740
1582831200000|2020-02-27 19:20:00|8593.7|8592.7|8631|8630|8634.6|8633.6|8593.7|8592.7|7438
1582831500000|2020-02-27 19:25:00|8631.7|8630.7|8652.2|8651.2|8655|8654|8622.5|8621.5|8932
1582831800000|2020-02-27 19:30:00|8650.7|8649.7|8626.5|8625.5|8650.7|8649.7|8612.1|8611.1|6472
1582832100000|2020-02-27 19:35:00|8626.2|8625.2|8625.2|8624.2|8643.2|8642.2|8620.4|8619.4|5939
1582832400000|2020-02-27 19:40:00|8624.9|8623.9|8635.9|8634.9|8637.6|8636.6|8612.5|8611.5|6903
1582832700000|2020-02-27 19:45:00|8635.6|8634.6|8620.4|8619.4|8636|8635|8604.5|8603.5|6134
1582833000000|2020-02-27 19:50:00|8620.5|8619.5|8612.5|8611.5|8629.5|8628.5|8608.6|8607.6|6476
1582833300000|2020-02-27 19:55:00|8612.7|8611.7|8584.6|8583.6|8612.7|8611.7|8582.4|8581.4|6654
1582833600000|2020-02-27 20:00:00|8585|8584|8578.1|8577.1|8589.6|8588.6|8555.5|8554.5|12280
1582833900000|2020-02-27 20:05:00|8578.2|8577.2|8613.9|8612.9|8616.9|8615.9|8569.1|8568.1|9932
1582834200000|2020-02-27 20:10:00|8614.2|8613.2|8606.7|8605.7|8627.6|8626.6|8606|8605|8417
1582834500000|2020-02-27 20:15:00|8607|8606|8587.4|8586.4|8617.2|8616.2|8584.6|8583.6|6506
1582834800000|2020-02-27 20:20:00|8588|8587|8578.4|8577.4|8600.6|8599.6|8576.6|8575.6|6658
1582835100000|2020-02-27 20:25:00|8578.9|8577.9|8557.4|8556.4|8591.5|8590.5|8557.4|8556.4|7896
1582835400000|2020-02-27 20:30:00|8557.3|8556.3|8565.1|8564.1|8573.4|8572.4|8543.5|8542.5|10381
1582835700000|2020-02-27 20:35:00|8565.6|8564.6|8538.5|8537.5|8565.6|8564.6|8536.1|8535.1|6546
1582836000000|2020-02-27 20:40:00|8538.8|8537.8|8527.1|8526.1|8545.5|8544.5|8525.6|8524.6|7905
1582836300000|2020-02-27 20:45:00|8526.1|8525.1|8538.6|8537.6|8555.3|8554.3|8524.4|8523.4|11265
1582836600000|2020-02-27 20:50:00|8541.8|8540.8|8480.4|8479.4|8541.8|8540.8|8480.1|8479.1|21088
1582836900000|2020-02-27 20:55:00|8478.9|8477.9|8429.1|8428.1|8488.8|8487.8|8428.6|8427.6|26006
1582837200000|2020-02-27 21:00:00|8429|8428|8420.4|8418.4|8463.1|8461.1|8411.5|8409.5|20689
1582837500000|2020-02-27 21:05:00|8420.1|8418.1|8405.1|8403.1|8435.6|8433.6|8380.6|8378.6|8730
1582837800000|2020-02-27 21:10:00|8404.1|8402.1|8380.7|8375.7|8405.4|8403.4|8371.8|8369.8|9003
1582838100000|2020-02-27 21:15:00|8382.1|8377.1|8388.2|8383.2|8390.6|8385.6|8380.8|8375.8|12
1582838400000|2020-02-27 21:20:00|8388.3|8383.3|8410.5|8405.5|8410.5|8405.5|8388.3|8383.3|0
1582838700000|2020-02-27 21:25:00|8409.9|8404.9|8418.7|8413.7|8422.9|8417.9|8409.8|8404.8|0
1582839000000|2020-02-27 21:30:00|8406.3|8404.3|8406|8404|8427|8425|8391.5|8389.5|4664
1582839300000|2020-02-27 21:35:00|8405|8403|8400.8|8398.8|8407|8405|8396|8394|1196
1582839600000|2020-02-27 21:40:00|8401.8|8399.8|8401.5|8399.5|8404.8|8402.8|8397.3|8395.3|1064
1582839900000|2020-02-27 21:45:00|8401.8|8399.8|8366|8364|8402.5|8400.5|8364.3|8362.3|2042
1582840200000|2020-02-27 21:50:00|8367.8|8365.8|8355.5|8353.5|8369.3|8367.3|8355.3|8353.3|862
1582840500000|2020-02-27 21:55:00|8356|8354|8343.5|8338.5|8362.8|8360.8|8331.5|8329.5|1612
1582840800000|2020-02-27 22:00:00|8343.4|8338.4|8354.2|8349.2|8354.3|8349.3|8340.9|8335.9|0
1582841100000|2020-02-27 22:05:00|8353.7|8348.7|8358.8|8353.8|8359.9|8354.9|8350.9|8345.9|0
1582841400000|2020-02-27 22:10:00|8358.6|8353.6|8352.9|8347.9|8359.2|8354.2|8349.1|8344.1|0
1582841700000|2020-02-27 22:15:00|8353|8348|8356.8|8351.8|8357.4|8352.4|8353|8348|0
1582842000000|2020-02-27 22:20:00|8356.6|8351.6|8360.2|8355.2|8361|8356|8353.9|8348.9|0
1582842300000|2020-02-27 22:25:00|8360.5|8355.5|8357.3|8352.3|8361.4|8356.4|8356.6|8351.6|0
1582842600000|2020-02-27 22:30:00|8357.9|8352.9|8355.7|8350.7|8357.9|8352.9|8355|8350|0
1582842900000|2020-02-27 22:35:00|8355.6|8350.6|8357.2|8352.2|8357.3|8352.3|8355|8350|0
1582843200000|2020-02-27 22:40:00|8357.3|8352.3|8354.1|8349.1|8357.3|8352.3|8353.3|8348.3|0
1582843500000|2020-02-27 22:45:00|8354.2|8349.2|8351.2|8346.2|8354.2|8349.2|8351.2|8346.2|0
1582843800000|2020-02-27 22:50:00|8350.9|8345.9|8350.9|8345.9|8352.4|8347.4|8350.1|8345.1|0
1582844100000|2020-02-27 22:55:00|8351.1|8346.1|8353.3|8348.3|8357.3|8352.3|8351|8346|0
1582844400000|2020-02-27 23:00:00|8344|8342|8354.1|8352.1|8374.9|8372.9|8310.8|8308.8|3997
1582844700000|2020-02-27 23:05:00|8353.9|8351.9|8339.6|8337.6|8385.8|8383.8|8338|8336|2741
1582845000000|2020-02-27 23:10:00|8339.3|8337.3|8371.9|8369.9|8374.6|8372.6|8334|8332|1535
1582845300000|2020-02-27 23:15:00|8372|8370|8383.3|8381.3|8388.4|8386.4|8348.8|8346.8|1821
1582845600000|2020-02-27 23:20:00|8383.6|8381.6|8396.6|8394.6|8400.4|8398.4|8378.4|8376.4|2262
1582845900000|2020-02-27 23:25:00|8396.8|8394.8|8407.3|8405.3|8423.9|8421.9|8396.3|8394.3|2418
1582846200000|2020-02-27 23:30:00|8407.6|8405.6|8400.3|8398.3|8416.4|8414.4|8396|8394|1425
1582846500000|2020-02-27 23:35:00|8400|8398|8376.3|8374.3|8412.3|8410.3|8366.3|8364.3|1911
1582846800000|2020-02-27 23:40:00|8376.4|8374.4|8404.9|8402.9|8407.5|8405.5|8376.4|8374.4|1348
1582847100000|2020-02-27 23:45:00|8405|8403|8405.1|8403.1|8421.1|8419.1|8403.1|8401.1|1857
1582847400000|2020-02-27 23:50:00|8405.3|8403.3|8410.9|8408.9|8415.3|8413.3|8393.8|8391.8|1427
1582847700000|2020-02-27 23:55:00|8410|8408|8410.1|8408.1|8420.3|8418.3|8405.8|8403.8|1228
1582848000000|2020-02-28 00:00:00|8410.9|8408.9|8408.9|8406.9|8427.1|8425.1|8405.9|8403.9|2081
1582848300000|2020-02-28 00:05:00|8408.8|8406.8|8391.6|8389.6|8423.4|8421.4|8391.6|8389.6|1667
1582848600000|2020-02-28 00:10:00|8391.5|8389.5|8405.1|8403.1|8408.5|8406.5|8386|8384|1690
1582848900000|2020-02-28 00:15:00|8404.5|8402.5|8384.8|8382.8|8409.8|8407.8|8378.4|8376.4|1931
1582849200000|2020-02-28 00:20:00|8384.1|8382.1|8387.6|8385.6|8402.6|8400.6|8377.1|8375.1|2130
1582849500000|2020-02-28 00:25:00|8387.5|8385.5|8382.4|8380.4|8393.6|8391.6|8369.5|8367.5|2251
1582849800000|2020-02-28 00:30:00|8382.5|8380.5|8406|8404|8407.6|8405.6|8376.8|8374.8|1864
1582850100000|2020-02-28 00:35:00|8406.1|8404.1|8406.1|8404.1|8413.9|8411.9|8400.6|8398.6|1695
1582850400000|2020-02-28 00:40:00|8406.3|8404.3|8417.1|8415.1|8418|8416|8400|8398|1452
1582850700000|2020-02-28 00:45:00|8417.3|8415.3|8405.9|8403.9|8421.5|8419.5|8402.1|8400.1|1534
1582851000000|2020-02-28 00:50:00|8406|8404|8394.6|8392.6|8410.6|8408.6|8394.4|8392.4|1182
1582851300000|2020-02-28 00:55:00|8394.8|8392.8|8412.5|8410.5|8412.6|8410.6|8392.4|8390.4|1091
1582851600000|2020-02-28 01:00:00|8412.6|8410.6|8408.3|8406.3|8423.8|8421.8|8403.1|8401.1|1862
1582851900000|2020-02-28 01:05:00|8408.1|8406.1|8397.9|8395.9|8410.9|8408.9|8388.5|8386.5|1490
1582852200000|2020-02-28 01:10:00|8398|8396|8390.4|8388.4|8405.8|8403.8|8389.4|8387.4|1297
1582852500000|2020-02-28 01:15:00|8390.3|8388.3|8404.5|8402.5|8406.8|8404.8|8387.9|8385.9|1147
1582852800000|2020-02-28 01:20:00|8404.1|8402.1|8393.5|8391.5|8406.8|8404.8|8391.9|8389.9|951
1582853100000|2020-02-28 01:25:00|8393.4|8391.4|8379.4|8377.4|8396.3|8394.3|8362.3|8360.3|2238
1582853400000|2020-02-28 01:30:00|8378.8|8376.8|8396.6|8394.6|8397.5|8395.5|8372.8|8370.8|2201
1582853700000|2020-02-28 01:35:00|8396.9|8394.9|8410|8408|8410|8408|8393.6|8391.6|1539
1582854000000|2020-02-28 01:40:00|8410.1|8408.1|8393.1|8391.1|8410.5|8408.5|8389.5|8387.5|2075
1582854300000|2020-02-28 01:45:00|8393|8391|8415.6|8413.6|8415.6|8413.6|8392.8|8390.8|1262
1582854600000|2020-02-28 01:50:00|8415.5|8413.5|8404.4|8402.4|8416.5|8414.5|8399.6|8397.6|1407
1582854900000|2020-02-28 01:55:00|8404.3|8402.3|8415.1|8413.1|8421.1|8419.1|8402.8|8400.8|1185
1582855200000|2020-02-28 02:00:00|8415.4|8413.4|8408.1|8406.1|8419.9|8417.9|8408.1|8406.1|1220
1582855500000|2020-02-28 02:05:00|8408.3|8406.3|8410.9|8408.9|8413.8|8411.8|8402.9|8400.9|962
1582855800000|2020-02-28 02:10:00|8411.1|8409.1|8434.9|8432.9|8435.5|8433.5|8409.6|8407.6|1988
1582856100000|2020-02-28 02:15:00|8435|8433|8430.3|8428.3|8444|8442|8426.9|8424.9|1823
1582856400000|2020-02-28 02:20:00|8430.5|8428.5|8438.6|8436.6|8440.3|8438.3|8428.3|8426.3|1845
1582856700000|2020-02-28 02:25:00|8438.4|8436.4|8425|8423|8438.5|8436.5|8422.3|8420.3|2013
1582857000000|2020-02-28 02:30:00|8425.4|8423.4|8398.1|8396.1|8426.3|8424.3|8371.8|8369.8|3679
1582857300000|2020-02-28 02:35:00|8398.3|8396.3|8399.4|8397.4|8405.5|8403.5|8389|8387|2520
1582857600000|2020-02-28 02:40:00|8399.5|8397.5|8408.8|8406.8|8409.3|8407.3|8395.5|8393.5|1675
1582857900000|2020-02-28 02:45:00|8409.1|8407.1|8398.6|8396.6|8409.1|8407.1|8389.9|8387.9|1639
1582858200000|2020-02-28 02:50:00|8398.8|8396.8|8383.4|8381.4|8401|8399|8376.6|8374.6|1564
1582858500000|2020-02-28 02:55:00|8383.5|8381.5|8370.9|8368.9|8384.3|8382.3|8364.1|8362.1|2163
1582858800000|2020-02-28 03:00:00|8371.1|8369.1|8360.1|8358.1|8378.6|8376.6|8359.4|8357.4|1473
1582859100000|2020-02-28 03:05:00|8360.4|8358.4|8345.6|8343.6|8363|8361|8331.9|8329.9|3714
1582859400000|2020-02-28 03:10:00|8345.9|8343.9|8336.1|8334.1|8355.5|8353.5|8328.5|8326.5|2232
1582859700000|2020-02-28 03:15:00|8336|8334|8337.3|8335.3|8343.6|8341.6|8330.6|8328.6|1665
1582860000000|2020-02-28 03:20:00|8337.1|8335.1|8315.3|8313.3|8338.1|8336.1|8312.1|8310.1|2228
1582860300000|2020-02-28 03:25:00|8315.4|8313.4|8293.1|8291.1|8316.4|8314.4|8280|8278|4297
1582860600000|2020-02-28 03:30:00|8291.9|8289.9|8272.9|8270.9|8296.8|8294.8|8251.4|8249.4|6070
1582860900000|2020-02-28 03:35:00|8273.8|8271.8|8303.3|8301.3|8308|8306|8256.1|8254.1|5585
1582861200000|2020-02-28 03:40:00|8303.8|8301.8|8279.9|8277.9|8304.3|8302.3|8272|8270|3189
1582861500000|2020-02-28 03:45:00|8279.8|8277.8|8287|8285|8294.3|8292.3|8276|8274|3010
1582861800000|2020-02-28 03:50:00|8286.9|8284.9|8311.9|8309.9|8327.5|8325.5|8283.5|8281.5|4958
1582862100000|2020-02-28 03:55:00|8311.8|8309.8|8333.1|8331.1|8335.3|8333.3|8306.5|8304.5|2712
1582862400000|2020-02-28 04:00:00|8332.9|8330.9|8304.6|8302.6|8345.3|8343.3|8303.5|8301.5|4008
1582862700000|2020-02-28 04:05:00|8304.8|8302.8|8285.1|8283.1|8316.8|8314.8|8268.5|8266.5|5188
1582863000000|2020-02-28 04:10:00|8285.3|8283.3|8289.4|8287.4|8308.1|8306.1|8283.4|8281.4|3152
1582863300000|2020-02-28 04:15:00|8290.8|8288.8|8293.8|8291.8|8299.8|8297.8|8277.8|8275.8|1860
1582863600000|2020-02-28 04:20:00|8293.6|8291.6|8288.6|8286.6|8297.4|8295.4|8281.1|8279.1|1106
1582863900000|2020-02-28 04:25:00|8288.8|8286.8|8292.8|8290.8|8294|8292|8267.3|8265.3|1942
1582864200000|2020-02-28 04:30:00|8292.5|8290.5|8298.4|8296.4|8305.4|8303.4|8288.3|8286.3|1549
1582864500000|2020-02-28 04:35:00|8298.5|8296.5|8290.1|8288.1|8302.9|8300.9|8288.9|8286.9|1059
1582864800000|2020-02-28 04:40:00|8290|8288|8267.3|8265.3|8290|8288|8259.5|8257.5|2247
1582865100000|2020-02-28 04:45:00|8267|8265|8281.9|8279.9|8284.6|8282.6|8266.1|8264.1|1097
1582865400000|2020-02-28 04:50:00|8282.3|8280.3|8284.6|8282.6|8288.4|8286.4|8275.4|8273.4|776
1582865700000|2020-02-28 04:55:00|8284.5|8282.5|8272|8270|8284.6|8282.6|8260.5|8258.5|1237
1582866000000|2020-02-28 05:00:00|8272.1|8270.1|8251.4|8249.4|8273|8271|8249.3|8247.3|1281
1582866300000|2020-02-28 05:05:00|8251.3|8249.3|8230.9|8228.9|8257.1|8255.1|8219.9|8217.9|3571
1582866600000|2020-02-28 05:10:00|8230.3|8228.3|8247.3|8245.3|8257.6|8255.6|8221|8219|2771
1582866900000|2020-02-28 05:15:00|8246.9|8244.9|8233.6|8231.6|8256.5|8254.5|8219.4|8217.4|2387
1582867200000|2020-02-28 05:20:00|8233.8|8231.8|8214.6|8212.6|8233.8|8231.8|8204.6|8202.6|3486
1582867500000|2020-02-28 05:25:00|8214.5|8212.5|8211.5|8209.5|8219.8|8217.8|8207.1|8205.1|2223
1582867800000|2020-02-28 05:30:00|8211.4|8209.4|8223.9|8221.9|8251.5|8249.5|8211.4|8209.4|3706
1582868100000|2020-02-28 05:35:00|8224.1|8222.1|8212.8|8210.8|8236.8|8234.8|8206.9|8204.9|2252
1582868400000|2020-02-28 05:40:00|8212.9|8210.9|8206.4|8204.4|8218|8216|8200.6|8198.6|2911
1582868700000|2020-02-28 05:45:00|8206.5|8204.5|8207.9|8205.9|8226|8224|8203|8201|2552
1582869000000|2020-02-28 05:50:00|8207.8|8205.8|8206.6|8204.6|8229|8227|8205.5|8203.5|2346
1582869300000|2020-02-28 05:55:00|8206.8|8204.8|8215.1|8213.1|8221.6|8219.6|8191|8189|3712
1582869600000|2020-02-28 06:00:00|8216|8214|8217.4|8215.4|8235.5|8233.5|8199.4|8197.4|3623
1582869900000|2020-02-28 06:05:00|8217|8215|8185.3|8183.3|8223.4|8221.4|8185|8183|3505
1582870200000|2020-02-28 06:10:00|8185.1|8183.1|8180.9|8178.9|8196.3|8194.3|8180.4|8178.4|1932
1582870500000|2020-02-28 06:15:00|8181.3|8179.3|8194.8|8192.8|8205.9|8203.9|8180.8|8178.8|2274
1582870800000|2020-02-28 06:20:00|8195|8193|8174|8172|8196.6|8194.6|8173.1|8171.1|1904
1582871100000|2020-02-28 06:25:00|8174.1|8172.1|8174.4|8172.4|8178.5|8176.5|8165.1|8163.1|2189
1582871400000|2020-02-28 06:30:00|8174.5|8172.5|8185.1|8183.1|8187.5|8185.5|8169.3|8167.3|1384
1582871700000|2020-02-28 06:35:00|8185|8183|8177.3|8175.3|8186.5|8184.5|8170|8168|1614
1582872000000|2020-02-28 06:40:00|8177.4|8175.4|8191.4|8189.4|8191.9|8189.9|8171.9|8169.9|2278
1582872300000|2020-02-28 06:45:00|8191.5|8189.5|8205.5|8203.5|8215.3|8213.3|8189.6|8187.6|4829
1582872600000|2020-02-28 06:50:00|8205.8|8203.8|8208.6|8206.6|8212.4|8210.4|8195.9|8193.9|2581
1582872900000|2020-02-28 06:55:00|8208.9|8206.9|8253.4|8251.4|8253.5|8251.5|8206.5|8204.5|4570
1582873200000|2020-02-28 07:00:00|8253|8251|8236.6|8234.6|8277.6|8275.6|8228|8226|5682
1582873500000|2020-02-28 07:05:00|8236.9|8234.9|8245.9|8243.9|8260.1|8258.1|8236|8234|2865
1582873800000|2020-02-28 07:10:00|8245.8|8243.8|8259.3|8257.3|8267.8|8265.8|8243.8|8241.8|3189
1582874100000|2020-02-28 07:15:00|8259|8257|8283.9|8281.9|8293|8291|8257.1|8255.1|4664
1582874400000|2020-02-28 07:20:00|8284.3|8282.3|8295|8293|8295|8293|8262.4|8260.4|4153
1582874700000|2020-02-28 07:25:00|8295.3|8293.3|8298.9|8296.9|8309.3|8307.3|8281.9|8279.9|3878
1582875000000|2020-02-28 07:30:00|8298.8|8296.8|8324|8322|8327.6|8325.6|8298.1|8296.1|4081
1582875300000|2020-02-28 07:35:00|8324.4|8322.4|8279.3|8277.3|8325.1|8323.1|8267.8|8265.8|5541
1582875600000|2020-02-28 07:40:00|8279.8|8277.8|8272.9|8270.9|8283|8281|8237.5|8235.5|5545
1582875900000|2020-02-28 07:45:00|8272.8|8270.8|8299.5|8297.5|8311.8|8309.8|8271|8269|4582
1582876200000|2020-02-28 07:50:00|8299.4|8297.4|8265.9|8263.9|8302.5|8300.5|8261|8259|3077
1582876500000|2020-02-28 07:55:00|8265.6|8263.6|8302|8300|8303.9|8301.9|8264.4|8262.4|2121
1582876800000|2020-02-28 08:00:00|8302.1|8300.1|8326.9|8324.9|8335|8333|8263.8|8261.8|6768
1582877100000|2020-02-28 08:05:00|8326.1|8324.1|8317.6|8315.6|8342|8340|8283.3|8281.3|6350
1582877400000|2020-02-28 08:10:00|8317|8315|8310.3|8308.3|8337.4|8335.4|8302.9|8300.9|4401
1582877700000|2020-02-28 08:15:00|8309.8|8307.8|8332.4|8330.4|8339.1|8337.1|8297.8|8295.8|4321
1582878000000|2020-02-28 08:20:00|8332.5|8330.5|8350.5|8348.5|8354.9|8352.9|8320.3|8318.3|5713
1582878300000|2020-02-28 08:25:00|8349.5|8347.5|8313.5|8311.5|8353|8351|8310.4|8308.4|4478
1582878600000|2020-02-28 08:30:00|8315|8313|8278.6|8276.6|8323.6|8321.6|8273.9|8271.9|5424
1582878900000|2020-02-28 08:35:00|8278.8|8276.8|8257.9|8255.9|8295|8293|8252.4|8250.4|5666
1582879200000|2020-02-28 08:40:00|8258.1|8256.1|8264.4|8262.4|8286.8|8284.8|8257.6|8255.6|4842
1582879500000|2020-02-28 08:45:00|8264.1|8262.1|8225.3|8223.3|8275.6|8273.6|8212.1|8210.1|4945
1582879800000|2020-02-28 08:50:00|8223.5|8221.5|8221.4|8219.4|8242|8240|8214.6|8212.6|2635
1582880100000|2020-02-28 08:55:00|8221.3|8219.3|8257.6|8255.6|8262|8260|8219.9|8217.9|3446
1582880400000|2020-02-28 09:00:00|8258.4|8256.4|8236.1|8234.1|8261.1|8259.1|8223.6|8221.6|2325
1582880700000|2020-02-28 09:05:00|8236.5|8234.5|8218.9|8216.9|8261.1|8259.1|8217.8|8215.8|2906
1582881000000|2020-02-28 09:10:00|8218.8|8216.8|8205.5|8203.5|8242.3|8240.3|8200.3|8198.3|3661
1582881300000|2020-02-28 09:15:00|8205.4|8203.4|8210.9|8208.9|8232.6|8230.6|8203.8|8201.8|2937
1582881600000|2020-02-28 09:20:00|8209.1|8207.1|8179.8|8177.8|8221.9|8219.9|8175.3|8173.3|4246
1582881900000|2020-02-28 09:25:00|8178.5|8176.5|8151.5|8149.5|8178.5|8176.5|8147.6|8145.6|6039
1582882200000|2020-02-28 09:30:00|8151.3|8149.3|8171.4|8169.4|8175.9|8173.9|8127.3|8125.3|6411
1582882500000|2020-02-28 09:35:00|8169.6|8167.6|8181|8179|8181.3|8179.3|8157.5|8155.5|2781
1582882800000|2020-02-28 09:40:00|8181.6|8179.6|8213|8211|8223.3|8221.3|8176.8|8174.8|4829
1582883100000|2020-02-28 09:45:00|8213.3|8211.3|8230.4|8228.4|8254.9|8252.9|8206.8|8204.8|5701
1582883400000|2020-02-28 09:50:00|8229.6|8227.6|8181.8|8179.8|8229.6|8227.6|8177.4|8175.4|4130
1582883700000|2020-02-28 09:55:00|8180.1|8178.1|8211|8209|8218.6|8216.6|8179.9|8177.9|3718
1582884000000|2020-02-28 10:00:00|8211.4|8209.4|8212.5|8210.5|8227.1|8225.1|8197.3|8195.3|3544
1582884300000|2020-02-28 10:05:00|8211.3|8209.3|8208|8206|8220.4|8218.4|8199.8|8197.8|2615
1582884600000|2020-02-28 10:10:00|8206.8|8204.8|8225|8223|8232.1|8230.1|8196.3|8194.3|3219
1582884900000|2020-02-28 10:15:00|8225.1|8223.1|8246.6|8244.6|8253.3|8251.3|8213.4|8211.4|3147
1582885200000|2020-02-28 10:20:00|8245.4|8243.4|8280.3|8278.3|8285.9|8283.9|8239.4|8237.4|4585
1582885500000|2020-02-28 10:25:00|8279.5|8277.5|8299.5|8297.5|8303.5|8301.5|8277.5|8275.5|4796
1582885800000|2020-02-28 10:30:00|8299.4|8297.4|8257|8255|8302.8|8300.8|8252.9|8250.9|4181
1582886100000|2020-02-28 10:35:00|8256.9|8254.9|8262.4|8260.4|8274.3|8272.3|8255.3|8253.3|2851
1582886400000|2020-02-28 10:40:00|8261.6|8259.6|8279.1|8277.1|8281.8|8279.8|8245|8243|4016
1582886700000|2020-02-28 10:45:00|8278.3|8276.3|8261.6|8259.6|8289.5|8287.5|8256.3|8254.3|2781
1582887000000|2020-02-28 10:50:00|8261.1|8259.1|8273.1|8271.1|8284.8|8282.8|8258.4|8256.4|3057
1582887300000|2020-02-28 10:55:00|8273|8271|8298|8296|8305.3|8303.3|8268.8|8266.8|4022
1582887600000|2020-02-28 11:00:00|8297.9|8295.9|8298.8|8296.8|8303.6|8301.6|8287.3|8285.3|2789
1582887900000|2020-02-28 11:05:00|8297.4|8295.4|8317.4|8315.4|8321.5|8319.5|8294.4|8292.4|2680
1582888200000|2020-02-28 11:10:00|8316.1|8314.1|8319.6|8317.6|8328.3|8326.3|8312.1|8310.1|3402
1582888500000|2020-02-28 11:15:00|8319.3|8317.3|8301.3|8299.3|8327.4|8325.4|8295.5|8293.5|2849
1582888800000|2020-02-28 11:20:00|8300.9|8298.9|8298.1|8296.1|8303.5|8301.5|8290.6|8288.6|2287
1582889100000|2020-02-28 11:25:00|8298|8296|8289.5|8287.5|8319.3|8317.3|8287.4|8285.4|3602
1582889400000|2020-02-28 11:30:00|8289.6|8287.6|8314.9|8312.9|8322.8|8320.8|8289.6|8287.6|3115
1582889700000|2020-02-28 11:35:00|8314.8|8312.8|8326.5|8324.5|8337.9|8335.9|8310.8|8308.8|2904
1582890000000|2020-02-28 11:40:00|8326.3|8324.3|8299.5|8297.5|8333.3|8331.3|8297.4|8295.4|2799
1582890300000|2020-02-28 11:45:00|8299.9|8297.9|8297.6|8295.6|8312.5|8310.5|8295.4|8293.4|2279
1582890600000|2020-02-28 11:50:00|8296.9|8294.9|8318|8316|8323.8|8321.8|8294.5|8292.5|2456
1582890900000|2020-02-28 11:55:00|8318.4|8316.4|8299.4|8297.4|8322.9|8320.9|8289.5|8287.5|3460
1582891200000|2020-02-28 12:00:00|8297.6|8295.6|8296.4|8294.4|8309.3|8307.3|8289.6|8287.6|3227
1582891500000|2020-02-28 12:05:00|8296.1|8294.1|8282.9|8280.9|8299.5|8297.5|8272.6|8270.6|4006
1582891800000|2020-02-28 12:10:00|8282.8|8280.8|8317.6|8315.6|8321.3|8319.3|8267.4|8265.4|3956
1582892100000|2020-02-28 12:15:00|8317.5|8315.5|8337|8335|8339.4|8337.4|8308.8|8306.8|3560
1582892400000|2020-02-28 12:20:00|8337.8|8335.8|8362.1|8360.1|8368.6|8366.6|8337.3|8335.3|5409
1582892700000|2020-02-28 12:25:00|8362|8360|8359.1|8357.1|8362.5|8360.5|8343.1|8341.1|3824
1582893000000|2020-02-28 12:30:00|8359.6|8357.6|8313|8311|8379.8|8377.8|8307.6|8305.6|6460
1582893300000|2020-02-28 12:35:00|8312.6|8310.6|8330.9|8328.9|8336.6|8334.6|8308.5|8306.5|3547
1582893600000|2020-02-28 12:40:00|8331.1|8329.1|8350.4|8348.4|8357.1|8355.1|8324.1|8322.1|3087
1582893900000|2020-02-28 12:45:00|8350.3|8348.3|8364.4|8362.4|8373.9|8371.9|8331.1|8329.1|3943
1582894200000|2020-02-28 12:50:00|8364.3|8362.3|8339.3|8337.3|8364.3|8362.3|8334.5|8332.5|2777
1582894500000|2020-02-28 12:55:00|8339.1|8337.1|8337.8|8335.8|8350.3|8348.3|8319.3|8317.3|2518
1582894800000|2020-02-28 13:00:00|8337.6|8335.6|8309|8307|8338|8336|8307.3|8305.3|4198
1582895100000|2020-02-28 13:05:00|8308.9|8306.9|8309.8|8307.8|8318.6|8316.6|8292.6|8290.6|5105
1582895400000|2020-02-28 13:10:00|8309.9|8307.9|8346.3|8344.3|8348.5|8346.5|8307.4|8305.4|4289
1582895700000|2020-02-28 13:15:00|8346|8344|8310.1|8308.1|8346.1|8344.1|8306|8304|4050
1582896000000|2020-02-28 13:20:00|8309.1|8307.1|8320.4|8318.4|8322.4|8320.4|8307|8305|3434
1582896300000|2020-02-28 13:25:00|8318.9|8316.9|8313|8311|8319.9|8317.9|8300.9|8298.9|4165
1582896600000|2020-02-28 13:30:00|8311.6|8309.6|8294.1|8292.1|8330.8|8328.8|8275|8273|6847
1582896900000|2020-02-28 13:35:00|8294.3|8292.3|8288|8286|8302|8300|8271.9|8269.9|5555
1582897200000|2020-02-28 13:40:00|8287.9|8285.9|8267.4|8265.4|8289.1|8287.1|8242.1|8240.1|6235
1582897500000|2020-02-28 13:45:00|8267.3|8265.3|8229.9|8227.9|8281.3|8279.3|8220.4|8218.4|8189
1582897800000|2020-02-28 13:50:00|8229.5|8227.5|8219.6|8217.6|8244.9|8242.9|8214.4|8212.4|6917
1582898100000|2020-02-28 13:55:00|8218.8|8216.8|8201.8|8199.8|8242.8|8240.8|8201.5|8199.5|7256
1582898400000|2020-02-28 14:00:00|8200.8|8198.8|8241.3|8239.3|8244.3|8242.3|8199.5|8197.5|8517
1582898700000|2020-02-28 14:05:00|8240.5|8238.5|8200.8|8198.8|8255.3|8253.3|8199.5|8197.5|9672
1582899000000|2020-02-28 14:10:00|8200.4|8198.4|8183.4|8181.4|8210|8208|8177.3|8175.3|9196
1582899300000|2020-02-28 14:15:00|8183.1|8181.1|8138.6|8136.6|8190|8188|8127.4|8125.4|10511
1582899600000|2020-02-28 14:20:00|8138.8|8136.8|8170.9|8168.9|8177.4|8175.4|8134.6|8132.6|8077
1582899900000|2020-02-28 14:25:00|8170.8|8168.8|8155.1|8153.1|8171.1|8169.1|8126.4|8124.4|7671
1582900200000|2020-02-28 14:30:00|8158.4|8156.4|8272.9|8271.9|8281.1|8280.1|8123.3|8122.3|25438
1582900500000|2020-02-28 14:35:00|8272.6|8271.6|8292|8291|8318.1|8317.1|8260.3|8259.3|19916
1582900800000|2020-02-28 14:40:00|8290.5|8289.5|8233.1|8232.1|8310.8|8309.8|8233.1|8232.1|16752
1582901100000|2020-02-28 14:45:00|8232.9|8231.9|8229.6|8228.6|8273|8272|8203.1|8202.1|20314
1582901400000|2020-02-28 14:50:00|8228.6|8227.6|8202.4|8201.4|8253|8252|8188.1|8187.1|16732
1582901700000|2020-02-28 14:55:00|8200.9|8199.9|8182.3|8181.3|8202|8201|8151.6|8150.6|16706
1582902000000|2020-02-28 15:00:00|8181.3|8180.3|8138.9|8137.9|8184.4|8183.4|8134.8|8133.8|18994
1582902300000|2020-02-28 15:05:00|8138.6|8137.6|8189.6|8188.6|8201.4|8200.4|8138.6|8137.6|20235
1582902600000|2020-02-28 15:10:00|8190.2|8189.2|8179.7|8178.7|8201|8200|8157.7|8156.7|16585
1582902900000|2020-02-28 15:15:00|8179.9|8178.9|8236.6|8235.6|8254.7|8253.7|8168.4|8167.4|15092
1582903200000|2020-02-28 15:20:00|8236.5|8235.5|8223.1|8222.1|8251|8250|8205.7|8204.7|10627
1582903500000|2020-02-28 15:25:00|8222.6|8221.6|8173.1|8172.1|8252.4|8251.4|8169.7|8168.7|11417
1582903800000|2020-02-28 15:30:00|8173.4|8172.4|8221|8220|8226.2|8225.2|8168.9|8167.9|11391
1582904100000|2020-02-28 15:35:00|8221.7|8220.7|8201.6|8200.6|8242.7|8241.7|8185.4|8184.4|11597
1582904400000|2020-02-28 15:40:00|8202.7|8201.7|8192.2|8191.2|8216.6|8215.6|8182.4|8181.4|11956
1582904700000|2020-02-28 15:45:00|8190.9|8189.9|8203.4|8202.4|8230.9|8229.9|8190.1|8189.1|10813
1582905000000|2020-02-28 15:50:00|8203.1|8202.1|8282.4|8281.4|8285.6|8284.6|8199.5|8198.5|12413
1582905300000|2020-02-28 15:55:00|8282.1|8281.1|8284.2|8283.2|8291.7|8290.7|8251|8250|12922
1582905600000|2020-02-28 16:00:00|8284.9|8283.9|8248.1|8247.1|8296.1|8295.1|8233.7|8232.7|12649
1582905900000|2020-02-28 16:05:00|8248.2|8247.2|8213.5|8212.5|8249|8248|8199.7|8198.7|8689
1582906200000|2020-02-28 16:10:00|8213.2|8212.2|8252.6|8251.6|8261.4|8260.4|8210.4|8209.4|10754
1582906500000|2020-02-28 16:15:00|8252.4|8251.4|8301.1|8300.1|8301.7|8300.7|8244.1|8243.1|13473
1582906800000|2020-02-28 16:20:00|8301.4|8300.4|8315.7|8314.7|8320.6|8319.6|8284.6|8283.6|17315
1582907100000|2020-02-28 16:25:00|8315.4|8314.4|8337|8336|8338.1|8337.1|8285.1|8284.1|12945
1582907400000|2020-02-28 16:30:00|8338.1|8337.1|8353.5|8352.5|8368.6|8367.6|8325|8324|13980
1582907700000|2020-02-28 16:35:00|8352.7|8351.7|8403.4|8402.4|8408.1|8407.1|8343.7|8342.7|15658
1582908000000|2020-02-28 16:40:00|8403.6|8402.6|8459.2|8458.2|8492.9|8491.9|8395.5|8394.5|18878
1582908300000|2020-02-28 16:45:00|8459.1|8458.1|8384.1|8383.1|8459.4|8458.4|8364|8363|15320
1582908600000|2020-02-28 16:50:00|8385.5|8384.5|8336.1|8335.1|8404.7|8403.7|8328|8327|16874
1582908900000|2020-02-28 16:55:00|8336|8335|8349.6|8348.6|8359.6|8358.6|8306|8305|14658
1582909200000|2020-02-28 17:00:00|8348.4|8347.4|8317.9|8316.9|8353.7|8352.7|8292.9|8291.9|14287
1582909500000|2020-02-28 17:05:00|8318.1|8317.1|8330.6|8329.6|8352.2|8351.2|8315.6|8314.6|11544
1582909800000|2020-02-28 17:10:00|8330.2|8329.2|8325.4|8324.4|8349.2|8348.2|8320|8319|5924
1582910100000|2020-02-28 17:15:00|8325.2|8324.2|8322.7|8321.7|8327.6|8326.6|8295.7|8294.7|6549
1582910400000|2020-02-28 17:20:00|8325.1|8324.1|8323.7|8322.7|8353.1|8352.1|8323.7|8322.7|5265
1582910700000|2020-02-28 17:25:00|8323.6|8322.6|8375.9|8374.9|8377.9|8376.9|8308.9|8307.9|5683
1582911000000|2020-02-28 17:30:00|8376.2|8375.2|8399.4|8398.4|8408.2|8407.2|8372|8371|8407
1582911300000|2020-02-28 17:35:00|8401.2|8400.2|8387.1|8386.1|8424.4|8423.4|8372.9|8371.9|9018
1582911600000|2020-02-28 17:40:00|8388.9|8387.9|8382.7|8381.7|8418.7|8417.7|8377.2|8376.2|8106
1582911900000|2020-02-28 17:45:00|8382.9|8381.9|8355.2|8354.2|8386.9|8385.9|8336.4|8335.4|9656
1582912200000|2020-02-28 17:50:00|8356.1|8355.1|8389.2|8388.2|8393.6|8392.6|8348.9|8347.9|5972
1582912500000|2020-02-28 17:55:00|8389.4|8388.4|8417.2|8416.2|8421.1|8420.1|8377.6|8376.6|4934
1582912800000|2020-02-28 18:00:00|8417.1|8416.1|8392.7|8391.7|8438|8437|8392.5|8391.5|7645
1582913100000|2020-02-28 18:05:00|8393.9|8392.9|8426.5|8425.5|8441.2|8440.2|8393.5|8392.5|7850
1582913400000|2020-02-28 18:10:00|8426.7|8425.7|8369.4|8368.4|8427.6|8426.6|8368.4|8367.4|8998
1582913700000|2020-02-28 18:15:00|8369.2|8368.2|8391.2|8390.2|8416|8415|8360.2|8359.2|8020
1582914000000|2020-02-28 18:20:00|8391.9|8390.9|8372|8371|8399.5|8398.5|8363.6|8362.6|9595
1582914300000|2020-02-28 18:25:00|8371.9|8370.9|8353.1|8352.1|8393.7|8392.7|8352.9|8351.9|7214
1582914600000|2020-02-28 18:30:00|8353|8352|8300.4|8299.4|8353|8352|8298.2|8297.2|9693
1582914900000|2020-02-28 18:35:00|8299.5|8298.5|8296.5|8295.5|8315|8314|8285.9|8284.9|9596
1582915200000|2020-02-28 18:40:00|8296.6|8295.6|8256.9|8255.9|8297|8296|8251|8250|12066
1582915500000|2020-02-28 18:45:00|8256.1|8255.1|8274.7|8273.7|8281.2|8280.2|8234.4|8233.4|12232
1582915800000|2020-02-28 18:50:00|8274.5|8273.5|8255.7|8254.7|8278.4|8277.4|8242.2|8241.2|7119
1582916100000|2020-02-28 18:55:00|8258.2|8257.2|8276|8275|8280.1|8279.1|8244.5|8243.5|6630
1582916400000|2020-02-28 19:00:00|8274.4|8273.4|8222.7|8221.7|8278.5|8277.5|8222|8221|8860
1582916700000|2020-02-28 19:05:00|8223.4|8222.4|8228.9|8227.9|8237.7|8236.7|8215|8214|5487
1582917000000|2020-02-28 19:10:00|8228.7|8227.7|8257.2|8256.2|8269.6|8268.6|8225.7|8224.7|6263
1582917300000|2020-02-28 19:15:00|8256.4|8255.4|8273.5|8272.5|8280.2|8279.2|8243.1|8242.1|6015
1582917600000|2020-02-28 19:20:00|8273.4|8272.4|8281.2|8280.2|8315.5|8314.5|8254.9|8253.9|8752
1582917900000|2020-02-28 19:25:00|8281.1|8280.1|8285.4|8284.4|8292.1|8291.1|8255.2|8254.2|6847
1582918200000|2020-02-28 19:30:00|8285.7|8284.7|8329.5|8328.5|8363.6|8362.6|8276.5|8275.5|10377
1582918500000|2020-02-28 19:35:00|8329.7|8328.7|8307|8306|8336.5|8335.5|8292.7|8291.7|7495
1582918800000|2020-02-28 19:40:00|8310.7|8309.7|8393.9|8392.9|8401.1|8400.1|8303.4|8302.4|9838
1582919100000|2020-02-28 19:45:00|8392.9|8391.9|8374.4|8373.4|8406|8405|8346.4|8345.4|10016
1582919400000|2020-02-28 19:50:00|8375|8374|8357.4|8356.4|8398.5|8397.5|8346.4|8345.4|4191
1582919700000|2020-02-28 19:55:00|8358.1|8357.1|8322.5|8321.5|8360.4|8359.4|8308.7|8307.7|7078
1582920000000|2020-02-28 20:00:00|8323.7|8322.7|8277.9|8276.9|8338.9|8337.9|8277.9|8276.9|6386
1582920300000|2020-02-28 20:05:00|8277.7|8276.7|8277.4|8276.4|8305.5|8304.5|8259|8258|7007
1582920600000|2020-02-28 20:10:00|8277.2|8276.2|8303.6|8302.6|8309|8308|8266.1|8265.1|7554
1582920900000|2020-02-28 20:15:00|8303|8302|8342.1|8341.1|8362.4|8361.4|8295|8294|6295
1582921200000|2020-02-28 20:20:00|8342.8|8341.8|8302.9|8301.9|8350.8|8349.8|8295.9|8294.9|5260
1582921500000|2020-02-28 20:25:00|8303.7|8302.7|8255.9|8254.9|8319.9|8318.9|8255.7|8254.7|4908
1582921800000|2020-02-28 20:30:00|8255.3|8254.3|8285.9|8284.9|8313.4|8312.4|8253.8|8252.8|6896
1582922100000|2020-02-28 20:35:00|8286.1|8285.1|8292.3|8291.3|8298.1|8297.1|8266.3|8265.3|6315
1582922400000|2020-02-28 20:40:00|8292.2|8291.2|8240.4|8239.4|8299.1|8298.1|8238.7|8237.7|6836
1582922700000|2020-02-28 20:45:00|8240.6|8239.6|8315.1|8314.1|8320.4|8319.4|8240.3|8239.3|11622
1582923000000|2020-02-28 20:50:00|8314.2|8313.2|8370.8|8369.8|8370.8|8369.8|8292.1|8291.1|9207
1582923300000|2020-02-28 20:55:00|8371.4|8370.4|8475.8|8474.8|8476.2|8475.2|8367.4|8366.4|31665
1582923600000|2020-02-28 21:00:00|8475.7|8474.7|8509.3|8507.3|8526.6|8524.6|8444.9|8442.9|18013
1582923900000|2020-02-28 21:05:00|8509.9|8507.9|8522.7|8520.7|8543.1|8541.1|8501.4|8499.4|8188
1582924200000|2020-02-28 21:10:00|8522.6|8520.6|8504.7|8499.7|8529.8|8527.8|8481.3|8479.3|6115
1582924500000|2020-02-28 21:15:00|8504.3|8499.3|8499.9|8494.9|8505|8500|8494.3|8489.3|0
1582924800000|2020-02-28 21:20:00|8500|8495|8503|8498|8503.7|8498.7|8499.6|8494.6|0
1582925100000|2020-02-28 21:25:00|8503.5|8498.5|8507.9|8502.9|8509.9|8504.9|8503|8498|0
1582925400000|2020-02-28 21:30:00|8510.1|8508.1|8553.1|8551.1|8553.1|8551.1|8509.3|8507.3|2615
1582925700000|2020-02-28 21:35:00|8552.8|8550.8|8547.6|8545.6|8574.6|8572.6|8540.3|8538.3|1612
1582926000000|2020-02-28 21:40:00|8548.8|8546.8|8564.3|8562.3|8568.8|8566.8|8543.6|8541.6|635
1582926300000|2020-02-28 21:45:00|8566.3|8564.3|8560.3|8558.3|8566.6|8564.6|8554.1|8552.1|787
1582926600000|2020-02-28 21:50:00|8563.3|8561.3|8557.6|8555.6|8574.1|8572.1|8557.6|8555.6|749
1582926900000|2020-02-28 21:55:00|8560.3|8558.3|8551|8546|8565.6|8563.6|8541.3|8539.3|605
1583103600000|2020-03-01 23:00:00|8332.8|8330.8|8301.9|8299.9|8348.2|8346.2|8228.3|8226.3|6429
1583103900000|2020-03-01 23:05:00|8302.6|8300.6|8343.6|8341.6|8346.3|8344.3|8300.2|8298.2|3279
1583104200000|2020-03-01 23:10:00|8344.1|8342.1|8352.7|8350.7|8360.9|8358.9|8322.3|8320.3|3054
1583104500000|2020-03-01 23:15:00|8351.6|8349.6|8368.4|8366.4|8385.6|8383.6|8350.6|8348.6|3832
1583104800000|2020-03-01 23:20:00|8367.8|8365.8|8357.1|8355.1|8373.7|8371.7|8355.7|8353.7|1529
1583105100000|2020-03-01 23:25:00|8355.4|8353.4|8367.2|8365.2|8377.4|8375.4|8349.9|8347.9|2197
1583105400000|2020-03-01 23:30:00|8367.3|8365.3|8337.4|8335.4|8374.4|8372.4|8334.7|8332.7|1828
1583105700000|2020-03-01 23:35:00|8337.3|8335.3|8355.8|8353.8|8363.9|8361.9|8321.6|8319.6|2129
1583106000000|2020-03-01 23:40:00|8356.1|8354.1|8365.8|8363.8|8368.4|8366.4|8349.9|8347.9|1226
1583106300000|2020-03-01 23:45:00|8365.7|8363.7|8346.4|8344.4|8373.7|8371.7|8343.1|8341.1|1767
1583106600000|2020-03-01 23:50:00|8346.6|8344.6|8359.4|8357.4|8360.7|8358.7|8332.9|8330.9|1523
1583106900000|2020-03-01 23:55:00|8359.7|8357.7|8356.1|8354.1|8368.6|8366.6|8349.9|8347.9|1675
1583107200000|2020-03-02 00:00:00|8355.9|8353.9|8378.6|8376.6|8385.2|8383.2|8341.1|8339.1|2355
1583107500000|2020-03-02 00:05:00|8378.7|8376.7|8372.7|8370.7|8389.2|8387.2|8369.7|8367.7|1764
1583107800000|2020-03-02 00:10:00|8372.6|8370.6|8356.6|8354.6|8373.2|8371.2|8344.4|8342.4|1938
1583108100000|2020-03-02 00:15:00|8356.8|8354.8|8365.4|8363.4|8370.3|8368.3|8347.1|8345.1|2295
1583108400000|2020-03-02 00:20:00|8365.2|8363.2|8363.3|8361.3|8371.8|8369.8|8353.3|8351.3|2532
1583108700000|2020-03-02 00:25:00|8363.6|8361.6|8354.6|8352.6|8365.3|8363.3|8351.4|8349.4|2133
1583109000000|2020-03-02 00:30:00|8354.3|8352.3|8350.3|8348.3|8362.2|8360.2|8347.1|8345.1|2155
1583109300000|2020-03-02 00:35:00|8350.2|8348.2|8337.7|8335.7|8357.7|8355.7|8331.3|8329.3|1971
1583109600000|2020-03-02 00:40:00|8337.8|8335.8|8326.8|8324.8|8342.4|8340.4|8316.7|8314.7|2771
1583109900000|2020-03-02 00:45:00|8326.1|8324.1|8341.3|8339.3|8345.9|8343.9|8317.3|8315.3|1904
1583110200000|2020-03-02 00:50:00|8342.6|8340.6|8338.8|8336.8|8349.6|8347.6|8333.9|8331.9|1948
1583110500000|2020-03-02 00:55:00|8338.6|8336.6|8348.6|8346.6|8353.2|8351.2|8324.8|8322.8|2630
1583110800000|2020-03-02 01:00:00|8349.2|8347.2|8364.7|8362.7|8372.7|8370.7|8347.9|8345.9|2770
1583111100000|2020-03-02 01:05:00|8364.6|8362.6|8377.1|8375.1|8378.6|8376.6|8351.4|8349.4|2350
1583111400000|2020-03-02 01:10:00|8376.9|8374.9|8370.1|8368.1|8385.6|8383.6|8363.6|8361.6|2900
1583111700000|2020-03-02 01:15:00|8369.8|8367.8|8383.9|8381.9|8384.7|8382.7|8366.1|8364.1|1764
1583112000000|2020-03-02 01:20:00|8383.4|8381.4|8400.7|8398.7|8408.6|8406.6|8372.9|8370.9|3262
1583112300000|2020-03-02 01:25:00|8400.6|8398.6|8424.4|8422.4|8424.8|8422.8|8400.2|8398.2|3607
1583112600000|2020-03-02 01:30:00|8424.6|8422.6|8484.4|8482.4|8500.7|8498.7|8417.6|8415.6|7641
1583112900000|2020-03-02 01:35:00|8484.2|8482.2|8466.7|8464.7|8485.9|8483.9|8450.9|8448.9|3156
1583113200000|2020-03-02 01:40:00|8465.9|8463.9|8475.4|8473.4|8494.4|8492.4|8465.9|8463.9|2494
1583113500000|2020-03-02 01:45:00|8477.4|8475.4|8461.2|8459.2|8483.3|8481.3|8457.1|8455.1|2781
1583113800000|2020-03-02 01:50:00|8460.9|8458.9|8465.2|8463.2|8481.6|8479.6|8452.6|8450.6|2331
1583114100000|2020-03-02 01:55:00|8463.7|8461.7|8444.9|8442.9|8466.1|8464.1|8432.9|8430.9|3226
1583114400000|2020-03-02 02:00:00|8444.7|8442.7|8448.7|8446.7|8456.3|8454.3|8431.7|8429.7|2277
1583114700000|2020-03-02 02:05:00|8448.8|8446.8|8469.3|8467.3|8473.2|8471.2|8448.8|8446.8|1970
1583115000000|2020-03-02 02:10:00|8469.4|8467.4|8483.2|8481.2|8489.3|8487.3|8463.1|8461.1|3003
1583115300000|2020-03-02 02:15:00|8483.1|8481.1|8491.6|8489.6|8497.7|8495.7|8476.6|8474.6|3150
1583115600000|2020-03-02 02:20:00|8491.1|8489.1|8500.3|8498.3|8503.4|8501.4|8477.1|8475.1|3350
1583115900000|2020-03-02 02:25:00|8500.9|8498.9|8498.8|8496.8|8514.6|8512.6|8493.6|8491.6|3896
1583116200000|2020-03-02 02:30:00|8498.7|8496.7|8502.1|8500.1|8504.6|8502.6|8481.8|8479.8|3263
1583116500000|2020-03-02 02:35:00|8502.2|8500.2|8512.7|8510.7|8528.7|8526.7|8499.3|8497.3|3658
1583116800000|2020-03-02 02:40:00|8512.4|8510.4|8520.7|8518.7|8526.9|8524.9|8509.2|8507.2|2086
1583117100000|2020-03-02 02:45:00|8520.6|8518.6|8552.9|8550.9|8552.9|8550.9|8520.3|8518.3|2676
1583117400000|2020-03-02 02:50:00|8553.1|8551.1|8550.8|8548.8|8553.1|8551.1|8535.3|8533.3|2861
1583117700000|2020-03-02 02:55:00|8550.9|8548.9|8531.8|8529.8|8556.4|8554.4|8531.7|8529.7|2312
1583118000000|2020-03-02 03:00:00|8531.9|8529.9|8537.9|8535.9|8539.4|8537.4|8524.3|8522.3|1832
1583118300000|2020-03-02 03:05:00|8537.4|8535.4|8544.1|8542.1|8562.6|8560.6|8537.3|8535.3|2642
1583118600000|2020-03-02 03:10:00|8544.4|8542.4|8518.8|8516.8|8551.4|8549.4|8518.8|8516.8|2555
1583118900000|2020-03-02 03:15:00|8518.9|8516.9|8514.1|8512.1|8524.2|8522.2|8500.3|8498.3|2747
1583119200000|2020-03-02 03:20:00|8513.6|8511.6|8520.9|8518.9|8524.3|8522.3|8506.8|8504.8|1780
1583119500000|2020-03-02 03:25:00|8521.1|8519.1|8531.3|8529.3|8542.7|8540.7|8521.1|8519.1|2498
1583119800000|2020-03-02 03:30:00|8530.6|8528.6|8528.4|8526.4|8534.7|8532.7|8515.8|8513.8|1368
1583120100000|2020-03-02 03:35:00|8528.3|8526.3|8539.4|8537.4|8552.6|8550.6|8525.4|8523.4|1934
1583120400000|2020-03-02 03:40:00|8539.3|8537.3|8526.7|8524.7|8551.7|8549.7|8518.4|8516.4|1935
1583120700000|2020-03-02 03:45:00|8525.9|8523.9|8515.4|8513.4|8530.2|8528.2|8503.4|8501.4|2416
1583121000000|2020-03-02 03:50:00|8515.6|8513.6|8510.7|8508.7|8531.4|8529.4|8507.4|8505.4|1599
1583121300000|2020-03-02 03:55:00|8510.6|8508.6|8514.7|8512.7|8520.1|8518.1|8504.4|8502.4|1519
1583121600000|2020-03-02 04:00:00|8513.8|8511.8|8494.9|8492.9|8514.1|8512.1|8482.1|8480.1|3367
1583121900000|2020-03-02 04:05:00|8495.9|8493.9|8505.4|8503.4|8512.7|8510.7|8492.7|8490.7|1870
1583122200000|2020-03-02 04:10:00|8505.3|8503.3|8518.2|8516.2|8522.6|8520.6|8503.3|8501.3|1759
1583122500000|2020-03-02 04:15:00|8518.1|8516.1|8514.6|8512.6|8519.8|8517.8|8510.4|8508.4|930
1583122800000|2020-03-02 04:20:00|8514.4|8512.4|8524.6|8522.6|8532.3|8530.3|8503.6|8501.6|1860
1583123100000|2020-03-02 04:25:00|8524.4|8522.4|8507.4|8505.4|8531.6|8529.6|8503.9|8501.9|1697
1583123400000|2020-03-02 04:30:00|8507.3|8505.3|8501.9|8499.9|8514.4|8512.4|8493.2|8491.2|1663
1583123700000|2020-03-02 04:35:00|8502.1|8500.1|8471.4|8469.4|8502.1|8500.1|8465.7|8463.7|3289
1583124000000|2020-03-02 04:40:00|8471.2|8469.2|8476.9|8474.9|8492.8|8490.8|8471.2|8469.2|2110
1583124300000|2020-03-02 04:45:00|8476.8|8474.8|8481.9|8479.9|8483.3|8481.3|8467.4|8465.4|2238
1583124600000|2020-03-02 04:50:00|8482.1|8480.1|8503.2|8501.2|8504.6|8502.6|8479.7|8477.7|2467
1583124900000|2020-03-02 04:55:00|8502.8|8500.8|8497.4|8495.4|8506.3|8504.3|8492.2|8490.2|1391
1583125200000|2020-03-02 05:00:00|8497.3|8495.3|8505.6|8503.6|8515.6|8513.6|8490.7|8488.7|1741
1583125500000|2020-03-02 05:05:00|8505.4|8503.4|8493.9|8491.9|8512.9|8510.9|8486.3|8484.3|1466
1583125800000|2020-03-02 05:10:00|8494.1|8492.1|8498.1|8496.1|8504.3|8502.3|8489.9|8487.9|939
1583126100000|2020-03-02 05:15:00|8497.9|8495.9|8489.4|8487.4|8501.3|8499.3|8486.9|8484.9|886
1583126400000|2020-03-02 05:20:00|8489.6|8487.6|8504.2|8502.2|8505.7|8503.7|8486.8|8484.8|1190
1583126700000|2020-03-02 05:25:00|8504.1|8502.1|8522.8|8520.8|8525.7|8523.7|8500.8|8498.8|1456
1583127000000|2020-03-02 05:30:00|8522.9|8520.9|8518.1|8516.1|8524.3|8522.3|8508.6|8506.6|1572
1583127300000|2020-03-02 05:35:00|8518.2|8516.2|8512.4|8510.4|8518.4|8516.4|8508.1|8506.1|1008
1583127600000|2020-03-02 05:40:00|8512.3|8510.3|8504.6|8502.6|8520.2|8518.2|8503.4|8501.4|1015
1583127900000|2020-03-02 05:45:00|8504.7|8502.7|8503.9|8501.9|8508.2|8506.2|8493.6|8491.6|1549
1583128200000|2020-03-02 05:50:00|8503.1|8501.1|8512.1|8510.1|8515.9|8513.9|8498.8|8496.8|1209
1583128500000|2020-03-02 05:55:00|8511.6|8509.6|8512.7|8510.7|8515.6|8513.6|8507.3|8505.3|952
1583128800000|2020-03-02 06:00:00|8511.7|8509.7|8491.1|8489.1|8514.1|8512.1|8481.9|8479.9|2365
1583129100000|2020-03-02 06:05:00|8490.3|8488.3|8485.3|8483.3|8501.3|8499.3|8479.6|8477.6|2340
1583129400000|2020-03-02 06:10:00|8485.4|8483.4|8489.9|8487.9|8494.6|8492.6|8480.3|8478.3|1576
1583129700000|2020-03-02 06:15:00|8489.8|8487.8|8492.3|8490.3|8498.1|8496.1|8483.4|8481.4|1101
1583130000000|2020-03-02 06:20:00|8492.2|8490.2|8490.9|8488.9|8495.7|8493.7|8484.2|8482.2|829
1583130300000|2020-03-02 06:25:00|8491.1|8489.1|8502.4|8500.4|8502.6|8500.6|8486.9|8484.9|904
1583130600000|2020-03-02 06:30:00|8502.6|8500.6|8497.8|8495.8|8505.3|8503.3|8495.4|8493.4|958
1583130900000|2020-03-02 06:35:00|8497.9|8495.9|8498.9|8496.9|8501.8|8499.8|8487.3|8485.3|1010
1583131200000|2020-03-02 06:40:00|8498.8|8496.8|8493.4|8491.4|8504.4|8502.4|8491.4|8489.4|697
1583131500000|2020-03-02 06:45:00|8493.6|8491.6|8496.6|8494.6|8498.8|8496.8|8488.6|8486.6|948
1583131800000|2020-03-02 06:50:00|8496.8|8494.8|8486.1|8484.1|8502.6|8500.6|8485.7|8483.7|1030
1583132100000|2020-03-02 06:55:00|8486.8|8484.8|8506.3|8504.3|8509.2|8507.2|8483.3|8481.3|1754
1583132400000|2020-03-02 07:00:00|8507.6|8505.6|8529.8|8527.8|8533.6|8531.6|8498.1|8496.1|3841
1583132700000|2020-03-02 07:05:00|8530.1|8528.1|8524.9|8522.9|8531.7|8529.7|8508.8|8506.8|2425
1583133000000|2020-03-02 07:10:00|8525.1|8523.1|8513.8|8511.8|8533.3|8531.3|8511.6|8509.6|2149
1583133300000|2020-03-02 07:15:00|8513.7|8511.7|8513.3|8511.3|8519.4|8517.4|8506.2|8504.2|2188
1583133600000|2020-03-02 07:20:00|8513.2|8511.2|8499.7|8497.7|8513.6|8511.6|8495.6|8493.6|2174
1583133900000|2020-03-02 07:25:00|8500.2|8498.2|8515.7|8513.7|8517.7|8515.7|8499.7|8497.7|1422
1583134200000|2020-03-02 07:30:00|8516.3|8514.3|8522.2|8520.2|8528.9|8526.9|8513.3|8511.3|1912
1583134500000|2020-03-02 07:35:00|8522.3|8520.3|8543.8|8541.8|8546.3|8544.3|8517.3|8515.3|2287
1583134800000|2020-03-02 07:40:00|8543.9|8541.9|8555.4|8553.4|8556.4|8554.4|8538.2|8536.2|2015
1583135100000|2020-03-02 07:45:00|8555.3|8553.3|8603.2|8601.2|8604.4|8602.4|8552.7|8550.7|6758
1583135400000|2020-03-02 07:50:00|8602.9|8600.9|8616.8|8614.8|8628.1|8626.1|8596.6|8594.6|5348
1583135700000|2020-03-02 07:55:00|8616.3|8614.3|8620.6|8618.6|8626.7|8624.7|8612.6|8610.6|2637
1583136000000|2020-03-02 08:00:00|8619.7|8617.7|8608.4|8606.4|8619.7|8617.7|8591.4|8589.4|5604
1583136300000|2020-03-02 08:05:00|8608.9|8606.9|8629.9|8627.9|8633.4|8631.4|8606.9|8604.9|4619
1583136600000|2020-03-02 08:10:00|8629.7|8627.7|8641.9|8639.9|8654.2|8652.2|8623.4|8621.4|6226
1583136900000|2020-03-02 08:15:00|8643.3|8641.3|8633.9|8631.9|8643.3|8641.3|8622.1|8620.1|4050
1583137200000|2020-03-02 08:20:00|8633.8|8631.8|8613.4|8611.4|8643.3|8641.3|8613.2|8611.2|3661
1583137500000|2020-03-02 08:25:00|8613.7|8611.7|8611.4|8609.4|8623.2|8621.2|8602.1|8600.1|3275
1583137800000|2020-03-02 08:30:00|8611.3|8609.3|8640.2|8638.2|8641.8|8639.8|8598.3|8596.3|3595
1583138100000|2020-03-02 08:35:00|8640.3|8638.3|8657.7|8655.7|8677.1|8675.1|8631.8|8629.8|6567
1583138400000|2020-03-02 08:40:00|8657.6|8655.6|8645.1|8643.1|8670.4|8668.4|8639.6|8637.6|3386
1583138700000|2020-03-02 08:45:00|8645.4|8643.4|8638.1|8636.1|8651.1|8649.1|8633.4|8631.4|2085
1583139000000|2020-03-02 08:50:00|8636.7|8634.7|8629.2|8627.2|8652.8|8650.8|8624.3|8622.3|2613
1583139300000|2020-03-02 08:55:00|8629.4|8627.4|8601.6|8599.6|8635.8|8633.8|8599.6|8597.6|3901
1583139600000|2020-03-02 09:00:00|8601.7|8599.7|8613.6|8611.6|8615.2|8613.2|8600.7|8598.7|3248
1583139900000|2020-03-02 09:05:00|8613.4|8611.4|8611.2|8609.2|8628.8|8626.8|8609.4|8607.4|2296
1583140200000|2020-03-02 09:10:00|8610.2|8608.2|8600.9|8598.9|8624.7|8622.7|8591.1|8589.1|3205
1583140500000|2020-03-02 09:15:00|8600.4|8598.4|8599.2|8597.2|8601.7|8599.7|8572.3|8570.3|5001
1583140800000|2020-03-02 09:20:00|8599.1|8597.1|8630.4|8628.4|8635.7|8633.7|8598.7|8596.7|3162
1583141100000|2020-03-02 09:25:00|8629.9|8627.9|8611.4|8609.4|8630.4|8628.4|8601.2|8599.2|2231
1583141400000|2020-03-02 09:30:00|8611.3|8609.3|8582.9|8580.9|8618.9|8616.9|8579.9|8577.9|3472
1583141700000|2020-03-02 09:35:00|8583.1|8581.1|8563.2|8561.2|8588.2|8586.2|8561.2|8559.2|3370
1583142000000|2020-03-02 09:40:00|8563.1|8561.1|8522.2|8520.2|8572.2|8570.2|8518.1|8516.1|7064
1583142300000|2020-03-02 09:45:00|8520.8|8518.8|8546.2|8544.2|8550.1|8548.1|8511.8|8509.8|4611
1583142600000|2020-03-02 09:50:00|8545.6|8543.6|8518.9|8516.9|8547.2|8545.2|8518.2|8516.2|2707
1583142900000|2020-03-02 09:55:00|8518.4|8516.4|8542.7|8540.7|8546.7|8544.7|8505.6|8503.6|4329
1583143200000|2020-03-02 10:00:00|8542.1|8540.1|8520.6|8518.6|8544.3|8542.3|8518.9|8516.9|2506
1583143500000|2020-03-02 10:05:00|8520.4|8518.4|8516.9|8514.9|8529.4|8527.4|8515.9|8513.9|1450
1583143800000|2020-03-02 10:10:00|8517.1|8515.1|8505.4|8503.4|8518.7|8516.7|8498.2|8496.2|3255
1583144100000|2020-03-02 10:15:00|8505.3|8503.3|8528.8|8526.8|8538.2|8536.2|8502.3|8500.3|2632
1583144400000|2020-03-02 10:20:00|8528.7|8526.7|8503.7|8501.7|8529.2|8527.2|8503.7|8501.7|2215
1583144700000|2020-03-02 10:25:00|8504.4|8502.4|8535.1|8533.1|8539.7|8537.7|8503.8|8501.8|2394
1583145000000|2020-03-02 10:30:00|8535.4|8533.4|8548.2|8546.2|8558.4|8556.4|8529.6|8527.6|2982
1583145300000|2020-03-02 10:35:00|8548.3|8546.3|8544.4|8542.4|8548.3|8546.3|8536.9|8534.9|1066
1583145600000|2020-03-02 10:40:00|8544.3|8542.3|8531.2|8529.2|8549.4|8547.4|8523.2|8521.2|1856
1583145900000|2020-03-02 10:45:00|8531.3|8529.3|8512.7|8510.7|8543.1|8541.1|8512.3|8510.3|1984
1583146200000|2020-03-02 10:50:00|8512.6|8510.6|8521.4|8519.4|8523.4|8521.4|8505.9|8503.9|2071
1583146500000|2020-03-02 10:55:00|8521.3|8519.3|8502.2|8500.2|8522.1|8520.1|8501.9|8499.9|1586
1583146800000|2020-03-02 11:00:00|8502.4|8500.4|8475.1|8473.1|8503.8|8501.8|8472.7|8470.7|3800
1583147100000|2020-03-02 11:05:00|8475.2|8473.2|8480.7|8478.7|8499.7|8497.7|8473.1|8471.1|3425
1583147400000|2020-03-02 11:10:00|8480.3|8478.3|8458.8|8456.8|8488.8|8486.8|8458.6|8456.6|3075
1583147700000|2020-03-02 11:15:00|8458.3|8456.3|8492.8|8490.8|8494.4|8492.4|8455.7|8453.7|3319
1583148000000|2020-03-02 11:20:00|8492.6|8490.6|8475.6|8473.6|8495.7|8493.7|8462.7|8460.7|2885
1583148300000|2020-03-02 11:25:00|8475.9|8473.9|8443.9|8441.9|8477.4|8475.4|8443.7|8441.7|2554
1583148600000|2020-03-02 11:30:00|8445.9|8443.9|8432.7|8430.7|8457.9|8455.9|8429.2|8427.2|3460
1583148900000|2020-03-02 11:35:00|8432.9|8430.9|8443.7|8441.7|8454.1|8452.1|8426.7|8424.7|2683
1583149200000|2020-03-02 11:40:00|8444.4|8442.4|8421.6|8419.6|8452.2|8450.2|8409.2|8407.2|5022
1583149500000|2020-03-02 11:45:00|8422.3|8420.3|8436.3|8434.3|8444.9|8442.9|8415.7|8413.7|2613
1583149800000|2020-03-02 11:50:00|8436.6|8434.6|8401.6|8399.6|8439.6|8437.6|8397.9|8395.9|3036
1583150100000|2020-03-02 11:55:00|8400.9|8398.9|8381.7|8379.7|8411.3|8409.3|8364.1|8362.1|6338
1583150400000|2020-03-02 12:00:00|8382.8|8380.8|8400.1|8398.1|8412.2|8410.2|8378.6|8376.6|5042
1583150700000|2020-03-02 12:05:00|8400.4|8398.4|8426.7|8424.7|8431.8|8429.8|8390.6|8388.6|4553
1583151000000|2020-03-02 12:10:00|8426.2|8424.2|8412.6|8410.6|8428.4|8426.4|8395.8|8393.8|2991
1583151300000|2020-03-02 12:15:00|8412.9|8410.9|8402.4|8400.4|8423.9|8421.9|8401.6|8399.6|2276
1583151600000|2020-03-02 12:20:00|8402.9|8400.9|8413.9|8411.9|8426.1|8424.1|8398.9|8396.9|2818
1583151900000|2020-03-02 12:25:00|8414.1|8412.1|8426.8|8424.8|8431.4|8429.4|8402.4|8400.4|4176
1583152200000|2020-03-02 12:30:00|8426.7|8424.7|8408.4|8406.4|8433.3|8431.3|8401.6|8399.6|4171
1583152500000|2020-03-02 12:35:00|8408.6|8406.6|8404.8|8402.8|8428.1|8426.1|8403.6|8401.6|2980
1583152800000|2020-03-02 12:40:00|8405.3|8403.3|8414.7|8412.7|8427.4|8425.4|8404.3|8402.3|2896
1583153100000|2020-03-02 12:45:00|8414.8|8412.8|8415.2|8413.2|8427.1|8425.1|8409.2|8407.2|2100
1583153400000|2020-03-02 12:50:00|8414.7|8412.7|8417.9|8415.9|8420.8|8418.8|8409.1|8407.1|2309
1583153700000|2020-03-02 12:55:00|8417.8|8415.8|8450.9|8448.9|8463.3|8461.3|8417.7|8415.7|4576
1583154000000|2020-03-02 13:00:00|8452.9|8450.9|8443.7|8441.7|8453.7|8451.7|8433.4|8431.4|3044
1583154300000|2020-03-02 13:05:00|8443.8|8441.8|8439.1|8437.1|8459.2|8457.2|8433.6|8431.6|2994
1583154600000|2020-03-02 13:10:00|8438.3|8436.3|8457.1|8455.1|8461.2|8459.2|8437.3|8435.3|2876
1583154900000|2020-03-02 13:15:00|8457.3|8455.3|8454.8|8452.8|8471.3|8469.3|8453.1|8451.1|4211
1583155200000|2020-03-02 13:20:00|8455.2|8453.2|8426.2|8424.2|8456.3|8454.3|8413.9|8411.9|5798
1583155500000|2020-03-02 13:25:00|8426.4|8424.4|8421.1|8419.1|8426.4|8424.4|8405.6|8403.6|4265
1583155800000|2020-03-02 13:30:00|8420.7|8418.7|8430.4|8428.4|8432.6|8430.6|8406.3|8404.3|3260
1583156100000|2020-03-02 13:35:00|8430.7|8428.7|8435.4|8433.4|8446.7|8444.7|8421.9|8419.9|3755
1583156400000|2020-03-02 13:40:00|8435.3|8433.3|8422.3|8420.3|8448.8|8446.8|8419.2|8417.2|3677
1583156700000|2020-03-02 13:45:00|8421.9|8419.9|8440.4|8438.4|8440.8|8438.8|8420.4|8418.4|2219
1583157000000|2020-03-02 13:50:00|8440.6|8438.6|8458.9|8456.9|8473.6|8471.6|8439.2|8437.2|4171
1583157300000|2020-03-02 13:55:00|8458.4|8456.4|8509.9|8507.9|8516.8|8514.8|8456.9|8454.9|8427
1583157600000|2020-03-02 14:00:00|8509.8|8507.8|8522.2|8520.2|8537.2|8535.2|8509.8|8507.8|8503
1583157900000|2020-03-02 14:05:00|8522.1|8520.1|8522.7|8520.7|8543.7|8541.7|8515.2|8513.2|6469
1583158200000|2020-03-02 14:10:00|8522.4|8520.4|8531.9|8529.9|8535.8|8533.8|8511.6|8509.6|4459
1583158500000|2020-03-02 14:15:00|8532.2|8530.2|8529.1|8527.1|8539.7|8537.7|8513.6|8511.6|4272
1583158800000|2020-03-02 14:20:00|8529.4|8527.4|8549.3|8547.3|8551.3|8549.3|8529.2|8527.2|4548
1583159100000|2020-03-02 14:25:00|8548.9|8546.9|8565.9|8563.9|8571.8|8569.8|8546.2|8544.2|5557
1583159400000|2020-03-02 14:30:00|8565.2|8563.2|8533.8|8532.8|8595.7|8594.7|8526.1|8525.1|30646
1583159700000|2020-03-02 14:35:00|8533.1|8532.1|8493.1|8492.1|8538.4|8537.4|8484.8|8483.8|15893
1583160000000|2020-03-02 14:40:00|8492.1|8491.1|8534.2|8533.2|8547.4|8546.4|8491.2|8490.2|11946
1583160300000|2020-03-02 14:45:00|8534.3|8533.3|8547.4|8546.4|8578.1|8577.1|8533.7|8532.7|13982
1583160600000|2020-03-02 14:50:00|8547.2|8546.2|8554.9|8553.9|8562.2|8561.2|8521.6|8520.6|11087
1583160900000|2020-03-02 14:55:00|8555.7|8554.7|8516.3|8515.3|8558.2|8557.2|8510.2|8509.2|10806
1583161200000|2020-03-02 15:00:00|8516.4|8515.4|8505.3|8504.3|8532.4|8531.4|8491.9|8490.9|10375
1583161500000|2020-03-02 15:05:00|8505.9|8504.9|8473.2|8472.2|8509.6|8508.6|8451.6|8450.6|16094
1583161800000|2020-03-02 15:10:00|8472.6|8471.6|8502.2|8501.2|8504.9|8503.9|8454.4|8453.4|12932
1583162100000|2020-03-02 15:15:00|8502.4|8501.4|8473.3|8472.3|8517.8|8516.8|8472.5|8471.5|10459
1583162400000|2020-03-02 15:20:00|8473|8472|8452|8451|8495.5|8494.5|8449.4|8448.4|11003
1583162700000|2020-03-02 15:25:00|8452.3|8451.3|8491.5|8490.5|8493.8|8492.8|8445.4|8444.4|13057
1583163000000|2020-03-02 15:30:00|8490.8|8489.8|8462.4|8461.4|8499.3|8498.3|8449.3|8448.3|15480
1583163300000|2020-03-02 15:35:00|8463.3|8462.3|8495|8494|8505|8504|8459|8458|14292
1583163600000|2020-03-02 15:40:00|8495.5|8494.5|8521|8520|8529.4|8528.4|8492.9|8491.9|10785
1583163900000|2020-03-02 15:45:00|8521.9|8520.9|8550.5|8549.5|8557.8|8556.8|8518.8|8517.8|11105
1583164200000|2020-03-02 15:50:00|8551|8550|8585.5|8584.5|8586.8|8585.8|8542.5|8541.5|13613
1583164500000|2020-03-02 15:55:00|8585.4|8584.4|8591|8590|8598.8|8597.8|8577.5|8576.5|13137
1583164800000|2020-03-02 16:00:00|8590.8|8589.8|8576.4|8575.4|8597|8596|8555.4|8554.4|13768
1583165100000|2020-03-02 16:05:00|8576.2|8575.2|8572.9|8571.9|8588|8587|8562.3|8561.3|11081
1583165400000|2020-03-02 16:10:00|8573.3|8572.3|8574.2|8573.2|8589.7|8588.7|8555.5|8554.5|11165
1583165700000|2020-03-02 16:15:00|8574|8573|8651.9|8650.9|8653.7|8652.7|8573.9|8572.9|17588
1583166000000|2020-03-02 16:20:00|8652.2|8651.2|8659.7|8658.7|8659.7|8658.7|8619.3|8618.3|14305
1583166300000|2020-03-02 16:25:00|8659.2|8658.2|8657|8656|8668.4|8667.4|8647.2|8646.2|10807
1583166600000|2020-03-02 16:30:00|8657.7|8656.7|8641.8|8640.8|8673.8|8672.8|8640|8639|10725
1583166900000|2020-03-02 16:35:00|8642|8641|8686.3|8685.3|8690.3|8689.3|8639.2|8638.2|9638
1583167200000|2020-03-02 16:40:00|8687.5|8686.5|8686.4|8685.4|8690.3|8689.3|8664.9|8663.9|9764
1583167500000|2020-03-02 16:45:00|8687.8|8686.8|8691.8|8690.8|8695.5|8694.5|8670.2|8669.2|9504
1583167800000|2020-03-02 16:50:00|8692|8691|8708.9|8707.9|8715.8|8714.8|8684.5|8683.5|11749
1583168100000|2020-03-02 16:55:00|8709|8708|8726|8725|8731|8730|8709|8708|10609
1583168400000|2020-03-02 17:00:00|8726.7|8725.7|8722.5|8721.5|8735.5|8734.5|8722.5|8721.5|7107
1583168700000|2020-03-02 17:05:00|8722.9|8721.9|8712.2|8711.2|8735.3|8734.3|8709.3|8708.3|7739
1583169000000|2020-03-02 17:10:00|8712.5|8711.5|8696.8|8695.8|8721.3|8720.3|8685.5|8684.5|9193
1583169300000|2020-03-02 17:15:00|8697.3|8696.3|8680.8|8679.8|8699.3|8698.3|8671.7|8670.7|7716
1583169600000|2020-03-02 17:20:00|8680.7|8679.7|8664.3|8663.3|8683.8|8682.8|8656|8655|7431
1583169900000|2020-03-02 17:25:00|8664.5|8663.5|8682.8|8681.8|8687|8686|8661.2|8660.2|7421
1583170200000|2020-03-02 17:30:00|8682.9|8681.9|8696|8695|8703.3|8702.3|8679.8|8678.8|6256
1583170500000|2020-03-02 17:35:00|8696.3|8695.3|8715.3|8714.3|8722.5|8721.5|8695.7|8694.7|6098
1583170800000|2020-03-02 17:40:00|8714.8|8713.8|8699.3|8698.3|8723.7|8722.7|8688.4|8687.4|6868
1583171100000|2020-03-02 17:45:00|8700|8699|8712.5|8711.5|8718|8717|8700|8699|6257
1583171400000|2020-03-02 17:50:00|8712.4|8711.4|8724.8|8723.8|8729|8728|8700|8699|7416
1583171700000|2020-03-02 17:55:00|8724.7|8723.7|8727.8|8726.8|8737.3|8736.3|8716.3|8715.3|6113
1583172000000|2020-03-02 18:00:00|8728.7|8727.7|8726.3|8725.3|8736.3|8735.3|8711.7|8710.7|7059
1583172300000|2020-03-02 18:05:00|8726.5|8725.5|8698.5|8697.5|8727.5|8726.5|8689.5|8688.5|8165
1583172600000|2020-03-02 18:10:00|8698.8|8697.8|8697|8696|8710.8|8709.8|8691.3|8690.3|5400
1583172900000|2020-03-02 18:15:00|8697.2|8696.2|8674.2|8673.2|8704|8703|8668.8|8667.8|5936
1583173200000|2020-03-02 18:20:00|8674.3|8673.3|8670.8|8669.8|8686.7|8685.7|8663.9|8662.9|5697
1583173500000|2020-03-02 18:25:00|8671|8670|8652|8651|8678.3|8677.3|8641|8640|8438
1583173800000|2020-03-02 18:30:00|8652.2|8651.2|8652.3|8651.3|8660.9|8659.9|8633.7|8632.7|8073
1583174100000|2020-03-02 18:35:00|8650.5|8649.5|8683|8682|8685.3|8684.3|8646.5|8645.5|7242
1583174400000|2020-03-02 18:40:00|8682.5|8681.5|8685.5|8684.5|8687.8|8686.8|8669.9|8668.9|5989
1583174700000|2020-03-02 18:45:00|8686.3|8685.3|8661.8|8660.8|8693.5|8692.5|8654.5|8653.5|6764
1583175000000|2020-03-02 18:50:00|8660.9|8659.9|8645.5|8644.5|8677.4|8676.4|8641.3|8640.3|6369
1583175300000|2020-03-02 18:55:00|8645.3|8644.3|8679.5|8678.5|8684|8683|8645.2|8644.2|5912
1583175600000|2020-03-02 19:00:00|8677.5|8676.5|8687.8|8686.8|8695|8694|8674.5|8673.5|7567
1583175900000|2020-03-02 19:05:00|8687.4|8686.4|8703|8702|8704.8|8703.8|8668.3|8667.3|6865
1583176200000|2020-03-02 19:10:00|8702.8|8701.8|8706.4|8705.4|8706.9|8705.9|8691.2|8690.2|6206
1583176500000|2020-03-02 19:15:00|8706.3|8705.3|8682.5|8681.5|8706.3|8705.3|8680.8|8679.8|5473
1583176800000|2020-03-02 19:20:00|8682.3|8681.3|8666.7|8665.7|8691.3|8690.3|8666.3|8665.3|5260
1583177100000|2020-03-02 19:25:00|8667|8666|8653|8652|8683.3|8682.3|8652.8|8651.8|7715
1583177400000|2020-03-02 19:30:00|8653.5|8652.5|8643.3|8642.3|8664.8|8663.8|8642.8|8641.8|6350
1583177700000|2020-03-02 19:35:00|8643|8642|8609.5|8608.5|8646.7|8645.7|8607.8|8606.8|7805
1583178000000|2020-03-02 19:40:00|8609.4|8608.4|8595.9|8594.9|8609.4|8608.4|8574.5|8573.5|11907
1583178300000|2020-03-02 19:45:00|8595.4|8594.4|8623.2|8622.2|8627.9|8626.9|8580.9|8579.9|9913
1583178600000|2020-03-02 19:50:00|8622.8|8621.8|8646|8645|8646.5|8645.5|8606.8|8605.8|7976
1583178900000|2020-03-02 19:55:00|8646.3|8645.3|8612.5|8611.5|8649.8|8648.8|8603.9|8602.9|8203
1583179200000|2020-03-02 20:00:00|8612.8|8611.8|8648.7|8647.7|8651.5|8650.5|8608.2|8607.2|8930
1583179500000|2020-03-02 20:05:00|8647.3|8646.3|8660.9|8659.9|8672.5|8671.5|8644.2|8643.2|8323
1583179800000|2020-03-02 20:10:00|8660.8|8659.8|8667.8|8666.8|8673|8672|8645.9|8644.9|8647
1583180100000|2020-03-02 20:15:00|8667.3|8666.3|8659.2|8658.2|8678.5|8677.5|8649.5|8648.5|7680
1583180400000|2020-03-02 20:20:00|8659|8658|8704.8|8703.8|8705.3|8704.3|8655.4|8654.4|7438
1583180700000|2020-03-02 20:25:00|8704.9|8703.9|8704.3|8703.3|8709.8|8708.8|8694.3|8693.3|6840
1583181000000|2020-03-02 20:30:00|8706.7|8705.7|8716|8715|8719.2|8718.2|8694.4|8693.4|7247
1583181300000|2020-03-02 20:35:00|8715.9|8714.9|8745.4|8744.4|8747.7|8746.7|8714.7|8713.7|9180
1583181600000|2020-03-02 20:40:00|8745.8|8744.8|8736.9|8735.9|8752|8751|8730.9|8729.9|8375
1583181900000|2020-03-02 20:45:00|8736.8|8735.8|8781.2|8780.2|8783.2|8782.2|8736.8|8735.8|12851
1583182200000|2020-03-02 20:50:00|8784|8783|8854.4|8853.4|8854.7|8853.7|8784|8783|19967
1583182500000|2020-03-02 20:55:00|8852.5|8851.5|8878.3|8877.3|8878.8|8877.8|8828.2|8827.2|27623
1583182800000|2020-03-02 21:00:00|8877|8876|8867.3|8865.3|8884.2|8882.2|8854|8852|16280
1583183100000|2020-03-02 21:05:00|8867.4|8865.4|8847.2|8845.2|8879|8877|8843|8841|5577
1583183400000|2020-03-02 21:10:00|8848|8846|8789.6|8784.6|8849.8|8847.8|8784|8782|7463
1583183700000|2020-03-02 21:15:00|8789.5|8784.5|8806.3|8801.3|8810.3|8805.3|8789.5|8784.5|13
1583184000000|2020-03-02 21:20:00|8805.4|8800.4|8816.6|8811.6|8818.9|8813.9|8804.7|8799.7|0
1583184300000|2020-03-02 21:25:00|8816.9|8811.9|8817.5|8812.5|8820.2|8815.2|8815.9|8810.9|0
1583184600000|2020-03-02 21:30:00|8808.8|8806.8|8843.3|8841.3|8847.5|8845.5|8806.3|8804.3|2550
1583184900000|2020-03-02 21:35:00|8842.3|8840.3|8817.3|8815.3|8842.8|8840.8|8814.5|8812.5|1070
1583185200000|2020-03-02 21:40:00|8817|8815|8825.5|8823.5|8833.5|8831.5|8816.3|8814.3|1142
1583185500000|2020-03-02 21:45:00|8825.8|8823.8|8836|8834|8837|8835|8824|8822|766
1583185800000|2020-03-02 21:50:00|8837|8835|8815.3|8813.3|8838|8836|8803.8|8801.8|1116
1583186100000|2020-03-02 21:55:00|8815.5|8813.5|8823|8818|8823|8819.3|8806.5|8804.5|630
1583186400000|2020-03-02 22:00:00|8822.8|8817.8|8821.9|8816.9|8823.8|8818.8|8820.6|8815.6|0
1583186700000|2020-03-02 22:05:00|8821.7|8816.7|8823|8818|8823.6|8818.6|8821.1|8816.1|0
1583187000000|2020-03-02 22:10:00|8823.7|8818.7|8823.2|8818.2|8826|8821|8822.5|8817.5|0
1583187300000|2020-03-02 22:15:00|8823.3|8818.3|8827.5|8822.5|8828.2|8823.2|8822.7|8817.7|0
1583187600000|2020-03-02 22:20:00|8827.6|8822.6|8830.6|8825.6|8832.5|8827.5|8826.3|8821.3|0
1583187900000|2020-03-02 22:25:00|8830.4|8825.4|8826|8821|8830.4|8825.4|8825.7|8820.7|0
1583188200000|2020-03-02 22:30:00|8826.2|8821.2|8829.1|8824.1|8829.6|8824.6|8822.7|8817.7|0
1583188500000|2020-03-02 22:35:00|8829.3|8824.3|8830.7|8825.7|8832.7|8827.7|8829.3|8824.3|0
1583188800000|2020-03-02 22:40:00|8830.9|8825.9|8831|8826|8831.6|8826.6|8830.3|8825.3|0
1583189100000|2020-03-02 22:45:00|8830.9|8825.9|8833|8828|8833.2|8828.2|8830.9|8825.9|0
1583189400000|2020-03-02 22:50:00|8833.4|8828.4|8836.3|8831.3|8836.3|8831.3|8832.8|8827.8|0
1583189700000|2020-03-02 22:55:00|8837.7|8832.7|8835.5|8830.5|8841.2|8836.2|8834.6|8829.6|0
1583190000000|2020-03-02 23:00:00|8831.8|8829.8|8831.9|8829.9|8852.5|8850.5|8827.8|8825.8|2630
1583190300000|2020-03-02 23:05:00|8831.7|8829.7|8830.4|8828.4|8846.4|8844.4|8823.7|8821.7|1447
1583190600000|2020-03-02 23:10:00|8830.7|8828.7|8829|8827|8841|8839|8828.5|8826.5|740
1583190900000|2020-03-02 23:15:00|8828.5|8826.5|8832.2|8830.2|8839.9|8837.9|8826|8824|950
1583191200000|2020-03-02 23:20:00|8832|8830|8825.5|8823.5|8832|8830|8813.3|8811.3|1265
1583191500000|2020-03-02 23:25:00|8825.7|8823.7|8825.4|8823.4|8831|8829|8817.9|8815.9|513
1583191800000|2020-03-02 23:30:00|8826.8|8824.8|8816.3|8814.3|8827.2|8825.2|8809.9|8807.9|792
1583192100000|2020-03-02 23:35:00|8816.4|8814.4|8803.3|8801.3|8817.4|8815.4|8801.4|8799.4|651
1583192400000|2020-03-02 23:40:00|8803.2|8801.2|8811.3|8809.3|8813.9|8811.9|8803.2|8801.2|533
1583192700000|2020-03-02 23:45:00|8812|8810|8822.9|8820.9|8826.5|8824.5|8811.3|8809.3|721
1583193000000|2020-03-02 23:50:00|8822.8|8820.8|8854.8|8852.8|8858.5|8856.5|8822.3|8820.3|1803
1583193300000|2020-03-02 23:55:00|8854.4|8852.4|8860.5|8858.5|8860.8|8858.8|8844|8842|986
1583193600000|2020-03-03 00:00:00|8860.7|8858.7|8886.3|8884.3|8891.8|8889.8|8856.9|8854.9|2967
1583193900000|2020-03-03 00:05:00|8884.5|8882.5|8877.2|8875.2|8892.9|8890.9|8867.7|8865.7|2024
1583194200000|2020-03-03 00:10:00|8877|8875|8862.7|8860.7|8879.7|8877.7|8855.9|8853.9|1503
1583194500000|2020-03-03 00:15:00|8862.8|8860.8|8858.2|8856.2|8871.9|8869.9|8856.7|8854.7|1561
1583194800000|2020-03-03 00:20:00|8857.8|8855.8|8871.4|8869.4|8871.9|8869.9|8855.7|8853.7|1505
1583195100000|2020-03-03 00:25:00|8871.3|8869.3|8872.9|8870.9|8882.7|8880.7|8869|8867|1812
1583195400000|2020-03-03 00:30:00|8872.5|8870.5|8868.3|8866.3|8876.7|8874.7|8865.4|8863.4|931
1583195700000|2020-03-03 00:35:00|8868.4|8866.4|8871.7|8869.7|8884|8882|8865.2|8863.2|1895
1583196000000|2020-03-03 00:40:00|8871.8|8869.8|8868.7|8866.7|8877.5|8875.5|8865.4|8863.4|1470
1583196300000|2020-03-03 00:45:00|8868.5|8866.5|8873|8871|8875.8|8873.8|8864.8|8862.8|1263
1583196600000|2020-03-03 00:50:00|8872.9|8870.9|8872.4|8870.4|8883|8881|8871.3|8869.3|1447
1583196900000|2020-03-03 00:55:00|8873|8871|8883.8|8881.8|8883.8|8881.8|8872.4|8870.4|1385
1583197200000|2020-03-03 01:00:00|8883.5|8881.5|8879.8|8877.8|8889|8887|8871|8869|1925
1583197500000|2020-03-03 01:05:00|8880.8|8878.8|8868.5|8866.5|8881.3|8879.3|8866.4|8864.4|1106
1583197800000|2020-03-03 01:10:00|8868.4|8866.4|8855.4|8853.4|8871.3|8869.3|8851.4|8849.4|1244
1583198100000|2020-03-03 01:15:00|8855.3|8853.3|8838.5|8836.5|8858.3|8856.3|8831.9|8829.9|2134
1583198400000|2020-03-03 01:20:00|8838.4|8836.4|8845.8|8843.8|8846.3|8844.3|8834.2|8832.2|1646
1583198700000|2020-03-03 01:25:00|8846.2|8844.2|8859.9|8857.9|8863.9|8861.9|8844.5|8842.5|1949
1583199000000|2020-03-03 01:30:00|8860|8858|8854|8852|8863.2|8861.2|8849.8|8847.8|1126
1583199300000|2020-03-03 01:35:00|8854.2|8852.2|8851.3|8849.3|8857.4|8855.4|8844.7|8842.7|1079
1583199600000|2020-03-03 01:40:00|8851.5|8849.5|8842.4|8840.4|8852|8850|8835.4|8833.4|1446
1583199900000|2020-03-03 01:45:00|8842.8|8840.8|8818.7|8816.7|8843.3|8841.3|8816.5|8814.5|2285
1583200200000|2020-03-03 01:50:00|8818.9|8816.9|8826.4|8824.4|8834.3|8832.3|8815.8|8813.8|1882
1583200500000|2020-03-03 01:55:00|8825.9|8823.9|8819.3|8817.3|8832.4|8830.4|8817|8815|1414
1583200800000|2020-03-03 02:00:00|8819.8|8817.8|8828.5|8826.5|8830.5|8828.5|8816.7|8814.7|1308
1583201100000|2020-03-03 02:05:00|8828.4|8826.4|8826|8824|8841.3|8839.3|8824.8|8822.8|1873
1583201400000|2020-03-03 02:10:00|8825.8|8823.8|8815.5|8813.5|8827.7|8825.7|8809.2|8807.2|1612
1583201700000|2020-03-03 02:15:00|8815.7|8813.7|8816.8|8814.8|8822|8820|8815.5|8813.5|948
1583202000000|2020-03-03 02:20:00|8816.9|8814.9|8799.2|8797.2|8817|8815|8792.8|8790.8|1891
1583202300000|2020-03-03 02:25:00|8799.4|8797.4|8805.9|8803.9|8809.8|8807.8|8791.5|8789.5|1799
1583202600000|2020-03-03 02:30:00|8805.8|8803.8|8819.7|8817.7|8824.3|8822.3|8804|8802|2294
1583202900000|2020-03-03 02:35:00|8819.8|8817.8|8820.5|8818.5|8823.3|8821.3|8810.5|8808.5|1273
1583203200000|2020-03-03 02:40:00|8820.3|8818.3|8815.5|8813.5|8821.5|8819.5|8806.7|8804.7|1445
1583203500000|2020-03-03 02:45:00|8815.7|8813.7|8833|8831|8837|8835|8810.7|8808.7|2211
1583203800000|2020-03-03 02:50:00|8833.2|8831.2|8828.3|8826.3|8838.8|8836.8|8825.4|8823.4|1219
1583204100000|2020-03-03 02:55:00|8828.2|8826.2|8822.7|8820.7|8830.9|8828.9|8811|8809|1477
1583204400000|2020-03-03 03:00:00|8823|8821|8831.4|8829.4|8836|8834|8819.5|8817.5|1180
1583204700000|2020-03-03 03:05:00|8831.5|8829.5|8833.2|8831.2|8840.7|8838.7|8826.2|8824.2|1119
1583205000000|2020-03-03 03:10:00|8833.3|8831.3|8832.9|8830.9|8833.5|8831.5|8827.7|8825.7|745
1583205300000|2020-03-03 03:15:00|8833.2|8831.2|8828.4|8826.4|8835.2|8833.2|8825.3|8823.3|598
1583205600000|2020-03-03 03:20:00|8828.3|8826.3|8837|8835|8844|8842|8825.2|8823.2|1032
1583205900000|2020-03-03 03:25:00|8836.9|8834.9|8849.3|8847.3|8853.5|8851.5|8832|8830|1171
1583206200000|2020-03-03 03:30:00|8849.2|8847.2|8859|8857|8861.8|8859.8|8845.4|8843.4|1436
1583206500000|2020-03-03 03:35:00|8859.3|8857.3|8846|8844|8860.8|8858.8|8841.9|8839.9|851
1583206800000|2020-03-03 03:40:00|8846.2|8844.2|8848.7|8846.7|8853|8851|8845.4|8843.4|776
1583207100000|2020-03-03 03:45:00|8848.8|8846.8|8842.7|8840.7|8850.9|8848.9|8838.9|8836.9|658
1583207400000|2020-03-03 03:50:00|8842.8|8840.8|8844|8842|8850|8848|8841.9|8839.9|577
1583207700000|2020-03-03 03:55:00|8844.2|8842.2|8833.3|8831.3|8848.4|8846.4|8831.5|8829.5|846
1583208000000|2020-03-03 04:00:00|8833.4|8831.4|8820.8|8818.8|8833.8|8831.8|8818.4|8816.4|1181
1583208300000|2020-03-03 04:05:00|8820.7|8818.7|8817.3|8815.3|8823.3|8821.3|8810.5|8808.5|1339
1583208600000|2020-03-03 04:10:00|8817.4|8815.4|8822|8820|8823.5|8821.5|8815.3|8813.3|574
1583208900000|2020-03-03 04:15:00|8821.2|8819.2|8815.4|8813.4|8826.8|8824.8|8815|8813|695
1583209200000|2020-03-03 04:20:00|8815.3|8813.3|8789.5|8787.5|8816.5|8814.5|8786.5|8784.5|2945
1583209500000|2020-03-03 04:25:00|8789.9|8787.9|8787.5|8785.5|8795.7|8793.7|8783.2|8781.2|1182
1583209800000|2020-03-03 04:30:00|8787.7|8785.7|8768.5|8766.5|8792.8|8790.8|8768.5|8766.5|1876
1583210100000|2020-03-03 04:35:00|8768.7|8766.7|8796.9|8794.9|8800.7|8798.7|8766.3|8764.3|2536
1583210400000|2020-03-03 04:40:00|8797|8795|8780.9|8778.9|8813.8|8811.8|8780.7|8778.7|2678
1583210700000|2020-03-03 04:45:00|8780.4|8778.4|8790.7|8788.7|8793|8791|8779|8777|1614
1583211000000|2020-03-03 04:50:00|8790.5|8788.5|8793.9|8791.9|8799.3|8797.3|8788.9|8786.9|1041
1583211300000|2020-03-03 04:55:00|8793.5|8791.5|8789.5|8787.5|8800.3|8798.3|8789.2|8787.2|870
1583211600000|2020-03-03 05:00:00|8789.9|8787.9|8799.8|8797.8|8811.9|8809.9|8788.8|8786.8|1560
1583211900000|2020-03-03 05:05:00|8799.4|8797.4|8782.9|8780.9|8800.5|8798.5|8780.4|8778.4|1081
1583212200000|2020-03-03 05:10:00|8783|8781|8784.4|8782.4|8788.8|8786.8|8776.8|8774.8|799
1583212500000|2020-03-03 05:15:00|8784.5|8782.5|8775.3|8773.3|8786.2|8784.2|8770.8|8768.8|827
1583212800000|2020-03-03 05:20:00|8775.2|8773.2|8780.7|8778.7|8782.7|8780.7|8768.4|8766.4|1011
1583213100000|2020-03-03 05:25:00|8780.8|8778.8|8780.2|8778.2|8784|8782|8771.9|8769.9|740
1583213400000|2020-03-03 05:30:00|8779.4|8777.4|8779.7|8777.7|8786|8784|8762.7|8760.7|1340
1583213700000|2020-03-03 05:35:00|8779.8|8777.8|8780.7|8778.7|8790.9|8788.9|8772.9|8770.9|1088
1583214000000|2020-03-03 05:40:00|8780.5|8778.5|8777.9|8775.9|8784.9|8782.9|8775.4|8773.4|651
1583214300000|2020-03-03 05:45:00|8777.8|8775.8|8768.7|8766.7|8779|8777|8765.9|8763.9|883
1583214600000|2020-03-03 05:50:00|8768.3|8766.3|8772.4|8770.4|8773.7|8771.7|8764.3|8762.3|734
1583214900000|2020-03-03 05:55:00|8772.5|8770.5|8759.2|8757.2|8779|8777|8757|8755|1283
1583215200000|2020-03-03 06:00:00|8759.4|8757.4|8746|8744|8761.4|8759.4|8742.8|8740.8|2436
1583215500000|2020-03-03 06:05:00|8745.9|8743.9|8741.9|8739.9|8755.4|8753.4|8740.2|8738.2|1654
1583215800000|2020-03-03 06:10:00|8742|8740|8751.9|8749.9|8752.9|8750.9|8741.7|8739.7|1020
1583216100000|2020-03-03 06:15:00|8751.8|8749.8|8750.2|8748.2|8752.4|8750.4|8744.8|8742.8|956
1583216400000|2020-03-03 06:20:00|8750.4|8748.4|8763.9|8761.9|8772.8|8770.8|8748.9|8746.9|1640
1583216700000|2020-03-03 06:25:00|8764.2|8762.2|8774.7|8772.7|8777.8|8775.8|8759.8|8757.8|1310
1583217000000|2020-03-03 06:30:00|8775.2|8773.2|8762.8|8760.8|8778.7|8776.7|8762.8|8760.8|1086
1583217300000|2020-03-03 06:35:00|8762.4|8760.4|8760.8|8758.8|8764.7|8762.7|8752.2|8750.2|1356
1583217600000|2020-03-03 06:40:00|8760.7|8758.7|8772.3|8770.3|8776|8774|8758.7|8756.7|1040
1583217900000|2020-03-03 06:45:00|8772.4|8770.4|8771.7|8769.7|8774.5|8772.5|8767.4|8765.4|435
1583218200000|2020-03-03 06:50:00|8771.8|8769.8|8774.9|8772.9|8778.4|8776.4|8769.9|8767.9|616
1583218500000|2020-03-03 06:55:00|8775.2|8773.2|8811.2|8809.2|8815|8813|8774.5|8772.5|2713
1583218800000|2020-03-03 07:00:00|8810.7|8808.7|8817.4|8815.4|8826.7|8824.7|8801.2|8799.2|2499
1583219100000|2020-03-03 07:05:00|8817.7|8815.7|8808.8|8806.8|8820.4|8818.4|8799.8|8797.8|1509
1583219400000|2020-03-03 07:10:00|8808.7|8806.7|8826.5|8824.5|8832.3|8830.3|8806.5|8804.5|2029
1583219700000|2020-03-03 07:15:00|8826.7|8824.7|8817.2|8815.2|8828.2|8826.2|8810|8808|1258
1583220000000|2020-03-03 07:20:00|8817.3|8815.3|8812.2|8810.2|8818|8816|8806.4|8804.4|1006
1583220300000|2020-03-03 07:25:00|8811.9|8809.9|8812.8|8810.8|8821.3|8819.3|8803.9|8801.9|1476
1583220600000|2020-03-03 07:30:00|8813|8811|8797.2|8795.2|8814.7|8812.7|8794.2|8792.2|1468
1583220900000|2020-03-03 07:35:00|8797.3|8795.3|8792.9|8790.9|8803.2|8801.2|8785.4|8783.4|1666
1583221200000|2020-03-03 07:40:00|8793|8791|8806.9|8804.9|8817|8815|8792.4|8790.4|1653
1583221500000|2020-03-03 07:45:00|8806.8|8804.8|8790.5|8788.5|8807.9|8805.9|8789.7|8787.7|1138
1583221800000|2020-03-03 07:50:00|8790.7|8788.7|8801.4|8799.4|8804.3|8802.3|8790.2|8788.2|1150
1583222100000|2020-03-03 07:55:00|8800.5|8798.5|8825|8823|8827.4|8825.4|8799.7|8797.7|1836
1583222400000|2020-03-03 08:00:00|8824.7|8822.7|8819.2|8817.2|8828.8|8826.8|8812.3|8810.3|3288
1583222700000|2020-03-03 08:05:00|8819.7|8817.7|8798|8796|8821.5|8819.5|8781.7|8779.7|2907
1583223000000|2020-03-03 08:10:00|8797.9|8795.9|8850.9|8848.9|8851.4|8849.4|8794.2|8792.2|4094
1583223300000|2020-03-03 08:15:00|8849.9|8847.9|8866.3|8864.3|8867.4|8865.4|8836.5|8834.5|4666
1583223600000|2020-03-03 08:20:00|8868.9|8866.9|8871|8869|8876|8874|8858.3|8856.3|3261
1583223900000|2020-03-03 08:25:00|8871.2|8869.2|8856.2|8854.2|8872.3|8870.3|8854.2|8852.2|2525
1583224200000|2020-03-03 08:30:00|8856.3|8854.3|8881.9|8879.9|8883.5|8881.5|8855.2|8853.2|3775
1583224500000|2020-03-03 08:35:00|8880.7|8878.7|8887.9|8885.9|8897.8|8895.8|8874.9|8872.9|2952
1583224800000|2020-03-03 08:40:00|8888|8886|8892.9|8890.9|8905.9|8903.9|8883.9|8881.9|3309
1583225100000|2020-03-03 08:45:00|8892.8|8890.8|8879.2|8877.2|8895.8|8893.8|8878.9|8876.9|3235
1583225400000|2020-03-03 08:50:00|8878.2|8876.2|8858.7|8856.7|8880.2|8878.2|8857.8|8855.8|3182
1583225700000|2020-03-03 08:55:00|8858.9|8856.9|8866.2|8864.2|8873.8|8871.8|8856.5|8854.5|2241
1583226000000|2020-03-03 09:00:00|8866.9|8864.9|8850.8|8848.8|8867.4|8865.4|8849.7|8847.7|2511
1583226300000|2020-03-03 09:05:00|8851|8849|8866.9|8864.9|8870.7|8868.7|8848.4|8846.4|2418
1583226600000|2020-03-03 09:10:00|8867|8865|8884.4|8882.4|8890.4|8888.4|8866.9|8864.9|2848
1583226900000|2020-03-03 09:15:00|8884.5|8882.5|8885.3|8883.3|8892.8|8890.8|8875.4|8873.4|2287
1583227200000|2020-03-03 09:20:00|8885.4|8883.4|8866.5|8864.5|8891.5|8889.5|8863.9|8861.9|1971
1583227500000|2020-03-03 09:25:00|8866.7|8864.7|8870.9|8868.9|8874.4|8872.4|8863.9|8861.9|1548
1583227800000|2020-03-03 09:30:00|8872.2|8870.2|8879.9|8877.9|8887.5|8885.5|8856.2|8854.2|2516
1583228100000|2020-03-03 09:35:00|8880|8878|8885|8883|8891|8889|8869.7|8867.7|1892
1583228400000|2020-03-03 09:40:00|8884.9|8882.9|8893.9|8891.9|8898.4|8896.4|8877.9|8875.9|1998
1583228700000|2020-03-03 09:45:00|8893.7|8891.7|8902.4|8900.4|8904.5|8902.5|8885.4|8883.4|1918
1583229000000|2020-03-03 09:50:00|8902.5|8900.5|8892.5|8890.5|8907.5|8905.5|8889.2|8887.2|2155
1583229300000|2020-03-03 09:55:00|8892.4|8890.4|8898.8|8896.8|8901.4|8899.4|8881.8|8879.8|2254
1583229600000|2020-03-03 10:00:00|8898.5|8896.5|8905.4|8903.4|8911.4|8909.4|8894.7|8892.7|2156
1583229900000|2020-03-03 10:05:00|8905.5|8903.5|8890.8|8888.8|8909.3|8907.3|8883.5|8881.5|2064
1583230200000|2020-03-03 10:10:00|8890.9|8888.9|8883.2|8881.2|8895.3|8893.3|8878.2|8876.2|2008
1583230500000|2020-03-03 10:15:00|8883.3|8881.3|8899.3|8897.3|8904|8902|8882.8|8880.8|1730
1583230800000|2020-03-03 10:20:00|8898.7|8896.7|8895.9|8893.9|8902.7|8900.7|8887.4|8885.4|1567
1583231100000|2020-03-03 10:25:00|8896|8894|8902.7|8900.7|8908|8906|8894.7|8892.7|1558
1583231400000|2020-03-03 10:30:00|8902.4|8900.4|8897.2|8895.2|8909|8907|8892.8|8890.8|2136
1583231700000|2020-03-03 10:35:00|8897.4|8895.4|8898.8|8896.8|8901.4|8899.4|8885.7|8883.7|2007
1583232000000|2020-03-03 10:40:00|8898.9|8896.9|8890.2|8888.2|8901.7|8899.7|8886.5|8884.5|1209
1583232300000|2020-03-03 10:45:00|8890|8888|8895.5|8893.5|8902|8900|8888.8|8886.8|1490
1583232600000|2020-03-03 10:50:00|8895.8|8893.8|8902.7|8900.7|8904|8902|8889.4|8887.4|1590
1583232900000|2020-03-03 10:55:00|8902.8|8900.8|8903.2|8901.2|8907.5|8905.5|8889.9|8887.9|1862
1583233200000|2020-03-03 11:00:00|8903|8901|8879.5|8877.5|8903.9|8901.9|8874.4|8872.4|2615
1583233500000|2020-03-03 11:05:00|8879.7|8877.7|8866.3|8864.3|8885.7|8883.7|8851.5|8849.5|3704
1583233800000|2020-03-03 11:10:00|8865.5|8863.5|8865.9|8863.9|8867.8|8865.8|8844.8|8842.8|3213
1583234100000|2020-03-03 11:15:00|8866.7|8864.7|8869.4|8867.4|8870.5|8868.5|8852.7|8850.7|2238
1583234400000|2020-03-03 11:20:00|8869.3|8867.3|8858.8|8856.8|8875.7|8873.7|8856.8|8854.8|2054
1583234700000|2020-03-03 11:25:00|8859.4|8857.4|8851.2|8849.2|8862.2|8860.2|8839|8837|3012
1583235000000|2020-03-03 11:30:00|8850.8|8848.8|8861.2|8859.2|8867.2|8865.2|8850.7|8848.7|2138
1583235300000|2020-03-03 11:35:00|8861.3|8859.3|8850.7|8848.7|8865.3|8863.3|8848.9|8846.9|1404
1583235600000|2020-03-03 11:40:00|8854|8852|8853.2|8851.2|8855.9|8853.9|8839.5|8837.5|2028
1583235900000|2020-03-03 11:45:00|8853|8851|8847.4|8845.4|8860.7|8858.7|8843.8|8841.8|1818
1583236200000|2020-03-03 11:50:00|8847.8|8845.8|8853|8851|8858.7|8856.7|8847.5|8845.5|1256
1583236500000|2020-03-03 11:55:00|8853.7|8851.7|8851|8849|8859.9|8857.9|8846.3|8844.3|1681
1583236800000|2020-03-03 12:00:00|8854.2|8852.2|8868.8|8866.8|8871.5|8869.5|8854|8852|2158
1583237100000|2020-03-03 12:05:00|8868.9|8866.9|8875.7|8873.7|8876.9|8874.9|8853.4|8851.4|2564
1583237400000|2020-03-03 12:10:00|8875.5|8873.5|8882.2|8880.2|8890.9|8888.9|8869.2|8867.2|2953
1583237700000|2020-03-03 12:15:00|8882.3|8880.3|8885.2|8883.2|8888.4|8886.4|8877|8875|1444
1583238000000|2020-03-03 12:20:00|8885|8883|8892.5|8890.5|8898.2|8896.2|8879.4|8877.4|2601
1583238300000|2020-03-03 12:25:00|8892.4|8890.4|8894|8892|8896.7|8894.7|8883|8881|1880
1583238600000|2020-03-03 12:30:00|8893.5|8891.5|8888.4|8886.4|8918|8916|8877.8|8875.8|5086
1583238900000|2020-03-03 12:35:00|8889.5|8887.5|8846.5|8844.5|8889.9|8887.9|8823.4|8821.4|10185
1583239200000|2020-03-03 12:40:00|8847.7|8845.7|8814.4|8812.4|8861.2|8859.2|8811.3|8809.3|5759
1583239500000|2020-03-03 12:45:00|8813.3|8811.3|8807.7|8805.7|8822|8820|8793.4|8791.4|6013
1583239800000|2020-03-03 12:50:00|8808.2|8806.2|8812.9|8810.9|8829.4|8827.4|8807.9|8805.9|3590
1583240100000|2020-03-03 12:55:00|8813|8811|8831.9|8829.9|8845.5|8843.5|8798.8|8796.8|5796
1583240400000|2020-03-03 13:00:00|8830.9|8828.9|8800.7|8798.7|8831.4|8829.4|8800.4|8798.4|4278
1583240700000|2020-03-03 13:05:00|8799.8|8797.8|8806.4|8804.4|8809.5|8807.5|8787|8785|4254
1583241000000|2020-03-03 13:10:00|8806.9|8804.9|8825.8|8823.8|8833.2|8831.2|8792.9|8790.9|5043
1583241300000|2020-03-03 13:15:00|8825.9|8823.9|8833.9|8831.9|8837.2|8835.2|8816.3|8814.3|3451
1583241600000|2020-03-03 13:20:00|8833.5|8831.5|8862.4|8860.4|8863|8861|8824.4|8822.4|4257
1583241900000|2020-03-03 13:25:00|8862.5|8860.5|8865.7|8863.7|8877.2|8875.2|8855.8|8853.8|5013
1583242200000|2020-03-03 13:30:00|8865.9|8863.9|8871.9|8869.9|8874.9|8872.9|8853.3|8851.3|3289
1583242500000|2020-03-03 13:35:00|8872|8870|8849.2|8847.2|8886.9|8884.9|8843.2|8841.2|5832
1583242800000|2020-03-03 13:40:00|8848.8|8846.8|8838|8836|8853.8|8851.8|8830.8|8828.8|3719
1583243100000|2020-03-03 13:45:00|8837.9|8835.9|8834.8|8832.8|8837.9|8835.9|8816.7|8814.7|3354
1583243400000|2020-03-03 13:50:00|8835|8833|8835.4|8833.4|8848.3|8846.3|8832.8|8830.8|3155
1583243700000|2020-03-03 13:55:00|8835.3|8833.3|8852|8850|8857.9|8855.9|8822|8820|3326
1583244000000|2020-03-03 14:00:00|8851.9|8849.9|8856.2|8854.2|8863.5|8861.5|8839|8837|2880
1583244300000|2020-03-03 14:05:00|8856|8854|8855.2|8853.2|8868.7|8866.7|8850.4|8848.4|3044
1583244600000|2020-03-03 14:10:00|8855|8853|8855.4|8853.4|8860.8|8858.8|8838|8836|3639
1583244900000|2020-03-03 14:15:00|8855.5|8853.5|8870.4|8868.4|8883.7|8881.7|8854.8|8852.8|3677
1583245200000|2020-03-03 14:20:00|8869.7|8867.7|8891.3|8889.3|8893.9|8891.9|8869.5|8867.5|3621
1583245500000|2020-03-03 14:25:00|8890.9|8888.9|8903.3|8901.3|8910.5|8908.5|8880.5|8878.5|4063
1583245800000|2020-03-03 14:30:00|8901|8899|8851.8|8850.8|8902.5|8901.3|8845.3|8844.3|22311
1583246100000|2020-03-03 14:35:00|8851.2|8850.2|8826.3|8825.3|8853.2|8852.2|8803.3|8802.3|19667
1583246400000|2020-03-03 14:40:00|8825.9|8824.9|8826|8825|8843.5|8842.5|8806.7|8805.7|13095
1583246700000|2020-03-03 14:45:00|8825.5|8824.5|8818.2|8817.2|8835.9|8834.9|8803.4|8802.4|13894
1583247000000|2020-03-03 14:50:00|8817.2|8816.2|8765.9|8764.9|8817.2|8816.2|8754.3|8753.3|17711
1583247300000|2020-03-03 14:55:00|8766.3|8765.3|8780.7|8779.7|8793.5|8792.5|8745.7|8744.7|14846
1583247600000|2020-03-03 15:00:00|8778.4|8777.4|8977.7|8976.7|9002.3|9001.3|8776.4|8775.4|25385
1583247900000|2020-03-03 15:05:00|8973.9|8972.9|8947.5|8946.5|8995.4|8994.4|8911.4|8910.4|18749
1583248200000|2020-03-03 15:10:00|8949|8948|8867.7|8866.7|8970.4|8969.4|8861.4|8860.4|21720
1583248500000|2020-03-03 15:15:00|8867|8866|8864.4|8863.4|8886.9|8885.9|8820|8819|22884
1583248800000|2020-03-03 15:20:00|8862.9|8861.9|8939.6|8938.6|8943.5|8942.5|8862.6|8861.6|18281
1583249100000|2020-03-03 15:25:00|8939.4|8938.4|8902.1|8901.1|8950.6|8949.6|8896.7|8895.7|12923
1583249400000|2020-03-03 15:30:00|8902.9|8901.9|8891.4|8890.4|8937.9|8936.9|8884.6|8883.6|12230
1583249700000|2020-03-03 15:35:00|8891.6|8890.6|8907|8906|8932.9|8931.9|8888.7|8887.7|10204
1583250000000|2020-03-03 15:40:00|8906.9|8905.9|8947.5|8946.5|8947.5|8946.5|8899.7|8898.7|12735
1583250300000|2020-03-03 15:45:00|8945.6|8944.6|8897.9|8896.9|8955|8954|8887.6|8886.6|13468
1583250600000|2020-03-03 15:50:00|8898|8897|8895.7|8894.7|8913|8912|8878.2|8877.2|13733
1583250900000|2020-03-03 15:55:00|8895.6|8894.6|8932.9|8931.9|8938.7|8937.7|8888.5|8887.5|10872
1583251200000|2020-03-03 16:00:00|8929.9|8928.9|8896.6|8895.6|8939.5|8938.5|8886.9|8885.9|8952
1583251500000|2020-03-03 16:05:00|8897.1|8896.1|8851.2|8850.2|8897.1|8896.1|8845.9|8844.9|11768
1583251800000|2020-03-03 16:10:00|8850.9|8849.9|8794.1|8793.1|8852.2|8851.2|8788.7|8787.7|14714
1583252100000|2020-03-03 16:15:00|8794|8793|8795.9|8794.9|8838.7|8837.7|8791.7|8790.7|11039
1583252400000|2020-03-03 16:20:00|8796.1|8795.1|8740.1|8739.1|8815.1|8814.1|8735.2|8734.2|15729
1583252700000|2020-03-03 16:25:00|8740.4|8739.4|8721.2|8720.2|8760.9|8759.9|8708.1|8707.1|16263
1583253000000|2020-03-03 16:30:00|8722|8721|8766.2|8765.2|8768.7|8767.7|8715.2|8714.2|8912
1583253300000|2020-03-03 16:35:00|8769.1|8768.1|8795.4|8794.4|8797.7|8796.7|8744.9|8743.9|12597
1583253600000|2020-03-03 16:40:00|8797|8796|8795.9|8794.9|8810.4|8809.4|8771.1|8770.1|9152
1583253900000|2020-03-03 16:45:00|8797.4|8796.4|8764.6|8763.6|8802.1|8801.1|8760.2|8759.2|8319
1583254200000|2020-03-03 16:50:00|8763.6|8762.6|8814.7|8813.7|8824.1|8823.1|8760.4|8759.4|9810
1583254500000|2020-03-03 16:55:00|8814.9|8813.9|8835.9|8834.9|8840.9|8839.9|8803.4|8802.4|7228
1583254800000|2020-03-03 17:00:00|8835.6|8834.6|8839.4|8838.4|8840|8839|8812.6|8811.6|7113
1583255100000|2020-03-03 17:05:00|8839.1|8838.1|8858.5|8857.5|8864.5|8863.5|8830.6|8829.6|7124
1583255400000|2020-03-03 17:10:00|8858.7|8857.7|8810.9|8809.9|8861.4|8860.4|8810.7|8809.7|8052
1583255700000|2020-03-03 17:15:00|8812.2|8811.2|8805.5|8804.5|8816.5|8815.5|8795.2|8794.2|7412
1583256000000|2020-03-03 17:20:00|8805.7|8804.7|8814.6|8813.6|8816.4|8815.4|8794.5|8793.5|7471
1583256300000|2020-03-03 17:25:00|8815.2|8814.2|8779|8778|8821.4|8820.4|8768.7|8767.7|8253
1583256600000|2020-03-03 17:30:00|8778.9|8777.9|8769.4|8768.4|8785.5|8784.5|8759.6|8758.6|7167
1583256900000|2020-03-03 17:35:00|8769.9|8768.9|8793.4|8792.4|8795.1|8794.1|8766.1|8765.1|5487
1583257200000|2020-03-03 17:40:00|8793.5|8792.5|8779.6|8778.6|8804.7|8803.7|8773.7|8772.7|5297
1583257500000|2020-03-03 17:45:00|8779.3|8778.3|8805|8804|8818.8|8817.8|8778.2|8777.2|5277
1583257800000|2020-03-03 17:50:00|8804.8|8803.8|8769|8768|8807.2|8806.2|8767|8766|4418
1583258100000|2020-03-03 17:55:00|8768.1|8767.1|8766.7|8765.7|8776.7|8775.7|8750.2|8749.2|5179
1583258400000|2020-03-03 18:00:00|8764.6|8763.6|8740.7|8739.7|8766|8765|8731|8730|6203
1583258700000|2020-03-03 18:05:00|8741.6|8740.6|8731.7|8730.7|8749|8748|8726.2|8725.2|6358
1583259000000|2020-03-03 18:10:00|8732|8731|8707.5|8706.5|8745.3|8744.3|8700.3|8699.3|7118
1583259300000|2020-03-03 18:15:00|8707.3|8706.3|8692.6|8691.6|8728.1|8727.1|8687.2|8686.2|8485
1583259600000|2020-03-03 18:20:00|8692.7|8691.7|8678.6|8677.6|8714.5|8713.5|8666.3|8665.3|9177
1583259900000|2020-03-03 18:25:00|8677.6|8676.6|8677.3|8676.3|8684.3|8683.3|8639.3|8638.3|12672
1583260200000|2020-03-03 18:30:00|8677.8|8676.8|8693.3|8692.3|8699.1|8698.1|8651.3|8650.3|10658
1583260500000|2020-03-03 18:35:00|8693.2|8692.2|8689.2|8688.2|8699.8|8698.8|8668.6|8667.6|8761
1583260800000|2020-03-03 18:40:00|8688.3|8687.3|8622.1|8621.1|8691.2|8690.2|8621.6|8620.6|11064
1583261100000|2020-03-03 18:45:00|8622.8|8621.8|8613.8|8612.8|8643.7|8642.7|8608.6|8607.6|11420
1583261400000|2020-03-03 18:50:00|8613.6|8612.6|8617|8616|8637.5|8636.5|8605.8|8604.8|9403
1583261700000|2020-03-03 18:55:00|8617.3|8616.3|8593.3|8592.3|8621.6|8620.6|8588|8587|10783
1583262000000|2020-03-03 19:00:00|8592.6|8591.6|8565|8564|8614.3|8613.3|8560.8|8559.8|14873
1583262300000|2020-03-03 19:05:00|8564.6|8563.6|8517.7|8516.7|8567.8|8566.8|8514|8513|17464
1583262600000|2020-03-03 19:10:00|8517|8516|8583.1|8582.1|8584.1|8583.1|8514.6|8513.6|15815
1583262900000|2020-03-03 19:15:00|8582.6|8581.6|8530.5|8529.5|8586.7|8585.7|8527.3|8526.3|9728
1583263200000|2020-03-03 19:20:00|8529.8|8528.8|8532.6|8531.6|8571.7|8570.7|8518.7|8517.7|9880
1583263500000|2020-03-03 19:25:00|8533.6|8532.6|8594.2|8593.2|8602.1|8601.1|8526.5|8525.5|10836
1583263800000|2020-03-03 19:30:00|8594.3|8593.3|8610.5|8609.5|8621.3|8620.3|8582|8581|8830
1583264100000|2020-03-03 19:35:00|8610.6|8609.6|8566.5|8565.5|8614.6|8613.6|8562.1|8561.1|7884
1583264400000|2020-03-03 19:40:00|8565.5|8564.5|8547.2|8546.2|8569.7|8568.7|8542.6|8541.6|6995
1583264700000|2020-03-03 19:45:00|8546|8545|8611.3|8610.3|8616.7|8615.7|8542.7|8541.7|8633
1583265000000|2020-03-03 19:50:00|8613.7|8612.7|8630.1|8629.1|8631.6|8630.6|8580|8579|8223
1583265300000|2020-03-03 19:55:00|8631|8630|8620.1|8619.1|8634.8|8633.8|8605|8604|7338
1583265600000|2020-03-03 20:00:00|8620.5|8619.5|8664.8|8663.8|8666.2|8665.2|8605.1|8604.1|8909
1583265900000|2020-03-03 20:05:00|8664.2|8663.2|8627.7|8626.7|8666|8665|8617.5|8616.5|6860
1583266200000|2020-03-03 20:10:00|8628.2|8627.2|8679|8678|8689.8|8688.8|8624.2|8623.2|9539
1583266500000|2020-03-03 20:15:00|8679.7|8678.7|8692.2|8691.2|8704.8|8703.8|8659.2|8658.2|8175
1583266800000|2020-03-03 20:20:00|8691.8|8690.8|8624.5|8623.5|8696.8|8695.8|8622.2|8621.2|7608
1583267100000|2020-03-03 20:25:00|8624.8|8623.8|8702|8701|8705.3|8704.3|8621.3|8620.3|8658
1583267400000|2020-03-03 20:30:00|8701.5|8700.5|8648.6|8647.6|8701.5|8700.5|8625.1|8624.1|8363
1583267700000|2020-03-03 20:35:00|8647.7|8646.7|8589|8588|8658.3|8657.3|8578.3|8577.3|9609
1583268000000|2020-03-03 20:40:00|8588.3|8587.3|8648.6|8647.6|8657|8656|8574.6|8573.6|11635
1583268300000|2020-03-03 20:45:00|8648.7|8647.7|8625.2|8624.2|8681.6|8680.6|8618.6|8617.6|10521
1583268600000|2020-03-03 20:50:00|8622|8621|8627.1|8626.1|8634.6|8633.6|8563.6|8562.6|17917
1583268900000|2020-03-03 20:55:00|8626.8|8625.8|8595.5|8594.5|8659.5|8658.5|8578.5|8577.5|24391
1583269200000|2020-03-03 21:00:00|8594.8|8593.8|8645.8|8643.8|8650.4|8648.4|8582.4|8580.4|8662
1583269500000|2020-03-03 21:05:00|8645.9|8643.9|8645.4|8643.4|8655.6|8653.6|8628.1|8626.1|3073
1583269800000|2020-03-03 21:10:00|8645.5|8643.5|8584.1|8579.1|8648.6|8646.6|8572.5|8570.5|5346
1583270100000|2020-03-03 21:15:00|8584.2|8579.2|8590.6|8585.6|8593.1|8588.1|8581.9|8576.9|1
1583270400000|2020-03-03 21:20:00|8589.6|8584.6|8590.9|8585.9|8592.4|8587.4|8586.6|8581.6|0
1583270700000|2020-03-03 21:25:00|8591|8586|8593.7|8588.7|8593.8|8588.8|8589.4|8584.4|0
1583271000000|2020-03-03 21:30:00|8592.6|8587.6|8589.8|8587.8|8595.5|8593.5|8565.3|8563.3|1498
1583271300000|2020-03-03 21:35:00|8589.3|8587.3|8587.3|8585.3|8592.3|8590.3|8580|8578|332
1583271600000|2020-03-03 21:40:00|8587|8585|8582|8580|8588|8586|8576.8|8574.8|390
1583271900000|2020-03-03 21:45:00|8582.8|8580.8|8574.3|8572.3|8583.8|8581.8|8573|8571|677
1583272200000|2020-03-03 21:50:00|8573.8|8571.8|8559.8|8557.8|8575.8|8573.8|8557.8|8555.8|756
1583272500000|2020-03-03 21:55:00|8559|8557|8562.2|8557.2|8571.3|8569.3|8558.8|8556.8|205
1583272800000|2020-03-03 22:00:00|8564.7|8559.7|8561.7|8556.7|8564.7|8559.7|8561.6|8556.6|0
1583273100000|2020-03-03 22:05:00|8561.8|8556.8|8559.9|8554.9|8563|8558|8559.6|8554.6|0
1583273400000|2020-03-03 22:10:00|8559.8|8554.8|8560.2|8555.2|8560.8|8555.8|8559.1|8554.1|0
1583273700000|2020-03-03 22:15:00|8560.3|8555.3|8557.7|8552.7|8560.4|8555.4|8554.3|8549.3|0
1583274000000|2020-03-03 22:20:00|8556.3|8551.3|8558.4|8553.4|8558.4|8553.4|8553.7|8548.7|0
1583274300000|2020-03-03 22:25:00|8558.6|8553.6|8557.7|8552.7|8558.7|8553.7|8556.1|8551.1|0
1583274600000|2020-03-03 22:30:00|8557.8|8552.8|8557.9|8552.9|8558.3|8553.3|8557.2|8552.2|0
1583274900000|2020-03-03 22:35:00|8558.3|8553.3|8554.2|8549.2|8558.3|8553.3|8552.9|8547.9|0
1583275200000|2020-03-03 22:40:00|8554.3|8549.3|8555.6|8550.6|8557.9|8552.9|8552.3|8547.3|0
1583275500000|2020-03-03 22:45:00|8555.5|8550.5|8556.4|8551.4|8557.7|8552.7|8555.3|8550.3|0
1583275800000|2020-03-03 22:50:00|8556.5|8551.5|8550|8545|8556.5|8551.5|8549.8|8544.8|0
1583276100000|2020-03-03 22:55:00|8547|8542|8549.7|8544.7|8552.8|8547.8|8546.3|8541.3|0
1583276400000|2020-03-03 23:00:00|8557.3|8555.3|8537.4|8535.4|8578.8|8576.8|8522.4|8520.4|1986
1583276700000|2020-03-03 23:05:00|8537.5|8535.5|8524.6|8522.6|8545.4|8543.4|8510.6|8508.6|2133
1583277000000|2020-03-03 23:10:00|8524.8|8522.8|8525.4|8523.4|8532.3|8530.3|8514.9|8512.9|745
1583277300000|2020-03-03 23:15:00|8525.5|8523.5|8539.9|8537.9|8539.9|8537.9|8514.1|8512.1|814
1583277600000|2020-03-03 23:20:00|8541.4|8539.4|8559.8|8557.8|8561.4|8559.4|8541.4|8539.4|1240
1583277900000|2020-03-03 23:25:00|8559.9|8557.9|8554.4|8552.4|8575|8573|8552.6|8550.6|1050
1583278200000|2020-03-03 23:30:00|8554.5|8552.5|8542.5|8540.5|8559.9|8557.9|8542.4|8540.4|997
1583278500000|2020-03-03 23:35:00|8542.4|8540.4|8545.1|8543.1|8549|8547|8535.4|8533.4|945
1583278800000|2020-03-03 23:40:00|8544.9|8542.9|8546.4|8544.4|8558.9|8556.9|8541.8|8539.8|962
1583279100000|2020-03-03 23:45:00|8546.5|8544.5|8560.1|8558.1|8568.4|8566.4|8537.5|8535.5|1054
1583279400000|2020-03-03 23:50:00|8560|8558|8554.9|8552.9|8560|8558|8547.4|8545.4|682
1583279700000|2020-03-03 23:55:00|8554.8|8552.8|8564|8562|8565.5|8563.5|8554.4|8552.4|731
1583280000000|2020-03-04 00:00:00|8563.1|8561.1|8572.8|8570.8|8578.9|8576.9|8559.5|8557.5|1481
1583280300000|2020-03-04 00:05:00|8572.9|8570.9|8624.8|8622.8|8632.4|8630.4|8572.9|8570.9|3872
1583280600000|2020-03-04 00:10:00|8625.1|8623.1|8613|8611|8625.6|8623.6|8599.3|8597.3|2560
1583280900000|2020-03-04 00:15:00|8612.9|8610.9|8621|8619|8635.3|8633.3|8608.6|8606.6|3120
1583281200000|2020-03-04 00:20:00|8621.1|8619.1|8620.5|8618.5|8633|8631|8617|8615|1928
1583281500000|2020-03-04 00:25:00|8620.4|8618.4|8617.6|8615.6|8624.8|8622.8|8610.4|8608.4|1842
1583281800000|2020-03-04 00:30:00|8617.8|8615.8|8649.9|8647.9|8654.5|8652.5|8617.3|8615.3|4058
1583282100000|2020-03-04 00:35:00|8649.5|8647.5|8649.5|8647.5|8664.9|8662.9|8643.3|8641.3|3624
1583282400000|2020-03-04 00:40:00|8649.8|8647.8|8658.3|8656.3|8665|8663|8649.8|8647.8|2302
1583282700000|2020-03-04 00:45:00|8658.8|8656.8|8636.8|8634.8|8659.1|8657.1|8633.6|8631.6|2719
1583283000000|2020-03-04 00:50:00|8636.6|8634.6|8647.3|8645.3|8650.3|8648.3|8633.3|8631.3|2160
1583283300000|2020-03-04 00:55:00|8647|8645|8650.3|8648.3|8658.3|8656.3|8641.9|8639.9|1876
1583283600000|2020-03-04 01:00:00|8650.1|8648.1|8659.8|8657.8|8673|8671|8647|8645|3266
1583283900000|2020-03-04 01:05:00|8659.6|8657.6|8653.8|8651.8|8663.3|8661.3|8649|8647|2061
1583284200000|2020-03-04 01:10:00|8653.5|8651.5|8672|8670|8673.9|8671.9|8652.5|8650.5|1847
1583284500000|2020-03-04 01:15:00|8670.8|8668.8|8662|8660|8670.8|8668.8|8655.6|8653.6|1591
1583284800000|2020-03-04 01:20:00|8661.9|8659.9|8658.8|8656.8|8663.9|8661.9|8654.5|8652.5|1139
1583285100000|2020-03-04 01:25:00|8659|8657|8666.6|8664.6|8667.8|8665.8|8658.8|8656.8|1039
1583285400000|2020-03-04 01:30:00|8666.8|8664.8|8651.8|8649.8|8675.1|8673.1|8646.1|8644.1|1888
1583285700000|2020-03-04 01:35:00|8651.3|8649.3|8643.1|8641.1|8655.9|8653.9|8642|8640|975
1583286000000|2020-03-04 01:40:00|8643.6|8641.6|8642.9|8640.9|8649.5|8647.5|8638.1|8636.1|947
1583286300000|2020-03-04 01:45:00|8642.8|8640.8|8635.9|8633.9|8647.4|8645.4|8631|8629|1950
1583286600000|2020-03-04 01:50:00|8634|8632|8641.5|8639.5|8648.9|8646.9|8633.3|8631.3|1294
1583286900000|2020-03-04 01:55:00|8641.4|8639.4|8644.1|8642.1|8650.4|8648.4|8637.9|8635.9|1164
1583287200000|2020-03-04 02:00:00|8643.4|8641.4|8632.8|8630.8|8643.4|8641.4|8629.1|8627.1|1331
1583287500000|2020-03-04 02:05:00|8632.6|8630.6|8632.5|8630.5|8642.4|8640.4|8631.5|8629.5|1068
1583287800000|2020-03-04 02:10:00|8632.6|8630.6|8626.4|8624.4|8643.3|8641.3|8626|8624|1097
1583288100000|2020-03-04 02:15:00|8626.5|8624.5|8637.5|8635.5|8639.1|8637.1|8625.8|8623.8|1023
1583288400000|2020-03-04 02:20:00|8637.6|8635.6|8654.8|8652.8|8661.8|8659.8|8634.9|8632.9|1788
1583288700000|2020-03-04 02:25:00|8655|8653|8662.5|8660.5|8667|8665|8654.8|8652.8|1220
1583289000000|2020-03-04 02:30:00|8662.4|8660.4|8669.1|8667.1|8670.8|8668.8|8653.3|8651.3|1515
1583289300000|2020-03-04 02:35:00|8669.3|8667.3|8660.1|8658.1|8671|8669|8659.8|8657.8|974
1583289600000|2020-03-04 02:40:00|8660|8658|8681.5|8679.5|8685.8|8683.8|8659.8|8657.8|1911
1583289900000|2020-03-04 02:45:00|8681.3|8679.3|8684.4|8682.4|8694.5|8692.5|8680.5|8678.5|3016
1583290200000|2020-03-04 02:50:00|8685.3|8683.3|8678.8|8676.8|8685.3|8683.3|8672.1|8670.1|1601
1583290500000|2020-03-04 02:55:00|8678.6|8676.6|8688.4|8686.4|8692|8690|8675.8|8673.8|1407
1583290800000|2020-03-04 03:00:00|8689.5|8687.5|8687.1|8685.1|8691.6|8689.6|8681.8|8679.8|1540
1583291100000|2020-03-04 03:05:00|8687|8685|8699.5|8697.5|8699.9|8697.9|8685.4|8683.4|2007
1583291400000|2020-03-04 03:10:00|8699.6|8697.6|8701.1|8699.1|8702.8|8700.8|8693.4|8691.4|1808
1583291700000|2020-03-04 03:15:00|8701|8699|8709|8707|8715.8|8713.8|8696.5|8694.5|2264
1583292000000|2020-03-04 03:20:00|8708.9|8706.9|8701.5|8699.5|8709.1|8707.1|8696.3|8694.3|1830
1583292300000|2020-03-04 03:25:00|8701.3|8699.3|8707.8|8705.8|8711.4|8709.4|8701.3|8699.3|1358
1583292600000|2020-03-04 03:30:00|8707.5|8705.5|8703.3|8701.3|8711.8|8709.8|8703|8701|1524
1583292900000|2020-03-04 03:35:00|8703.1|8701.1|8696.4|8694.4|8704.8|8702.8|8695|8693|1575
1583293200000|2020-03-04 03:40:00|8696.5|8694.5|8697.6|8695.6|8702.9|8700.9|8694.1|8692.1|1488
1583293500000|2020-03-04 03:45:00|8697.3|8695.3|8693.4|8691.4|8698.1|8696.1|8690|8688|1111
1583293800000|2020-03-04 03:50:00|8693.3|8691.3|8689.6|8687.6|8694.8|8692.8|8688.8|8686.8|728
1583294100000|2020-03-04 03:55:00|8689.5|8687.5|8699|8697|8700|8698|8689.3|8687.3|681
1583294400000|2020-03-04 04:00:00|8698.4|8696.4|8684.5|8682.5|8700.1|8698.1|8679|8677|2261
1583294700000|2020-03-04 04:05:00|8684.8|8682.8|8677.4|8675.4|8685.8|8683.8|8674.4|8672.4|1381
1583295000000|2020-03-04 04:10:00|8677.5|8675.5|8683.8|8681.8|8687.5|8685.5|8673.4|8671.4|1202
1583295300000|2020-03-04 04:15:00|8683.9|8681.9|8687.1|8685.1|8688.9|8686.9|8680.5|8678.5|1021
1583295600000|2020-03-04 04:20:00|8686.8|8684.8|8684.8|8682.8|8688.3|8686.3|8684.1|8682.1|645
1583295900000|2020-03-04 04:25:00|8684.6|8682.6|8677.5|8675.5|8684.6|8682.6|8670|8668|1536
1583296200000|2020-03-04 04:30:00|8678|8676|8684.8|8682.8|8686.6|8684.6|8669.5|8667.5|1020
1583296500000|2020-03-04 04:35:00|8684.6|8682.6|8694.4|8692.4|8696.3|8694.3|8675.1|8673.1|1197
1583296800000|2020-03-04 04:40:00|8695.3|8693.3|8696.9|8694.9|8699|8697|8688.6|8686.6|1233
1583297100000|2020-03-04 04:45:00|8697.3|8695.3|8687.3|8685.3|8700.8|8698.8|8687|8685|795
1583297400000|2020-03-04 04:50:00|8687.4|8685.4|8691.5|8689.5|8694.8|8692.8|8686|8684|776
1583297700000|2020-03-04 04:55:00|8691.4|8689.4|8695.8|8693.8|8696.3|8694.3|8684.3|8682.3|910
1583298000000|2020-03-04 05:00:00|8695|8693|8692.3|8690.3|8696.3|8694.3|8684.5|8682.5|664
1583298300000|2020-03-04 05:05:00|8692.1|8690.1|8695.5|8693.5|8701.3|8699.3|8692|8690|838
1583298600000|2020-03-04 05:10:00|8695.4|8693.4|8690.9|8688.9|8696.3|8694.3|8690.5|8688.5|604
1583298900000|2020-03-04 05:15:00|8691|8689|8692|8690|8694|8692|8689.9|8687.9|432
1583299200000|2020-03-04 05:20:00|8691.9|8689.9|8695.3|8693.3|8696.8|8694.8|8689.5|8687.5|435
1583299500000|2020-03-04 05:25:00|8695.1|8693.1|8697.4|8695.4|8704.3|8702.3|8694.3|8692.3|1278
1583299800000|2020-03-04 05:30:00|8697.5|8695.5|8689.5|8687.5|8701.3|8699.3|8689.4|8687.4|941
1583300100000|2020-03-04 05:35:00|8689.4|8687.4|8691.3|8689.3|8694.8|8692.8|8688.8|8686.8|772
1583300400000|2020-03-04 05:40:00|8691.1|8689.1|8698.8|8696.8|8700.1|8698.1|8689.3|8687.3|751
1583300700000|2020-03-04 05:45:00|8698.6|8696.6|8713.8|8711.8|8717.9|8715.9|8696.4|8694.4|2267
1583301000000|2020-03-04 05:50:00|8713.9|8711.9|8714.9|8712.9|8719.5|8717.5|8711.9|8709.9|1089
1583301300000|2020-03-04 05:55:00|8714.8|8712.8|8707.8|8705.8|8714.9|8712.9|8707.6|8705.6|744
1583301600000|2020-03-04 06:00:00|8707.6|8705.6|8700|8698|8710.3|8708.3|8697.8|8695.8|1304
1583301900000|2020-03-04 06:05:00|8700.3|8698.3|8711.6|8709.6|8716.6|8714.6|8696.6|8694.6|2101
1583302200000|2020-03-04 06:10:00|8711.8|8709.8|8710.3|8708.3|8716.6|8714.6|8706.1|8704.1|1051
1583302500000|2020-03-04 06:15:00|8709.8|8707.8|8716|8714|8723.5|8721.5|8709.8|8707.8|1132
1583302800000|2020-03-04 06:20:00|8716.1|8714.1|8711.5|8709.5|8716.9|8714.9|8708|8706|621
1583303100000|2020-03-04 06:25:00|8711.8|8709.8|8705.9|8703.9|8714.5|8712.5|8702.4|8700.4|831
1583303400000|2020-03-04 06:30:00|8705.8|8703.8|8709.1|8707.1|8710.5|8708.5|8703.3|8701.3|554
1583303700000|2020-03-04 06:35:00|8709|8707|8690.3|8688.3|8709.5|8707.5|8689.4|8687.4|1583
1583304000000|2020-03-04 06:40:00|8690|8688|8696.4|8694.4|8700.4|8698.4|8689.4|8687.4|846
1583304300000|2020-03-04 06:45:00|8696.8|8694.8|8697.4|8695.4|8703.1|8701.1|8696.8|8694.8|582
1583304600000|2020-03-04 06:50:00|8697.5|8695.5|8699.8|8697.8|8701.5|8699.5|8692.5|8690.5|610
1583304900000|2020-03-04 06:55:00|8699.9|8697.9|8699.4|8697.4|8701.3|8699.3|8696.4|8694.4|465
1583305200000|2020-03-04 07:00:00|8697.8|8695.8|8721.5|8719.5|8725.4|8723.4|8697.8|8695.8|2433
1583305500000|2020-03-04 07:05:00|8721.1|8719.1|8730.6|8728.6|8737.1|8735.1|8713.9|8711.9|2406
1583305800000|2020-03-04 07:10:00|8731.8|8729.8|8732.8|8730.8|8740|8738|8724.3|8722.3|2302
1583306100000|2020-03-04 07:15:00|8733.1|8731.1|8733.5|8731.5|8739.5|8737.5|8729.6|8727.6|1563
1583306400000|2020-03-04 07:20:00|8733.4|8731.4|8720.3|8718.3|8733.5|8731.5|8717.8|8715.8|1411
1583306700000|2020-03-04 07:25:00|8720.1|8718.1|8719.9|8717.9|8724.8|8722.8|8713.6|8711.6|979
1583307000000|2020-03-04 07:30:00|8719.8|8717.8|8726.9|8724.9|8730.3|8728.3|8713.6|8711.6|1369
1583307300000|2020-03-04 07:35:00|8726.8|8724.8|8727.9|8725.9|8734.5|8732.5|8724.4|8722.4|1012
1583307600000|2020-03-04 07:40:00|8727.5|8725.5|8727.5|8725.5|8732.6|8730.6|8720.8|8718.8|1198
1583307900000|2020-03-04 07:45:00|8727.1|8725.1|8727|8725|8733.1|8731.1|8723.6|8721.6|987
1583308200000|2020-03-04 07:50:00|8726.9|8724.9|8726.8|8724.8|8728.5|8726.5|8720|8718|889
1583308500000|2020-03-04 07:55:00|8726.6|8724.6|8720.9|8718.9|8726.9|8724.9|8716.6|8714.6|898
1583308800000|2020-03-04 08:00:00|8719.9|8717.9|8701.6|8699.6|8720.4|8718.4|8699|8697|3411
1583309100000|2020-03-04 08:05:00|8701.8|8699.8|8697.6|8695.6|8716.8|8714.8|8695.8|8693.8|2444
1583309400000|2020-03-04 08:10:00|8697.4|8695.4|8702.3|8700.3|8705.6|8703.6|8684.9|8682.9|3614
1583309700000|2020-03-04 08:15:00|8702.1|8700.1|8715.3|8713.3|8715.3|8713.3|8698.8|8696.8|2107
1583310000000|2020-03-04 08:20:00|8715.1|8713.1|8707.8|8705.8|8725.1|8723.1|8707.1|8705.1|2408
1583310300000|2020-03-04 08:25:00|8707.4|8705.4|8709.6|8707.6|8710|8708|8693.6|8691.6|2020
1583310600000|2020-03-04 08:30:00|8709.9|8707.9|8725.4|8723.4|8728.1|8726.1|8706.9|8704.9|2317
1583310900000|2020-03-04 08:35:00|8725.5|8723.5|8735|8733|8738.5|8736.5|8720|8718|2145
1583311200000|2020-03-04 08:40:00|8735.8|8733.8|8731.1|8729.1|8736.4|8734.4|8722.4|8720.4|2041
1583311500000|2020-03-04 08:45:00|8731|8729|8735.8|8733.8|8736.5|8734.5|8723.6|8721.6|1380
1583311800000|2020-03-04 08:50:00|8735.9|8733.9|8743|8741|8745.5|8743.5|8735.9|8733.9|1646
1583312100000|2020-03-04 08:55:00|8742.9|8740.9|8741.1|8739.1|8744.5|8742.5|8735.8|8733.8|1015
1583312400000|2020-03-04 09:00:00|8740.9|8738.9|8756|8754|8763.6|8761.6|8739.8|8737.8|2813
1583312700000|2020-03-04 09:05:00|8756.1|8754.1|8734.6|8732.6|8761.4|8759.4|8731.4|8729.4|2664
1583313000000|2020-03-04 09:10:00|8735.1|8733.1|8736.6|8734.6|8741.1|8739.1|8727.9|8725.9|1463
1583313300000|2020-03-04 09:15:00|8736.4|8734.4|8743.4|8741.4|8746.4|8744.4|8732.4|8730.4|1375
1583313600000|2020-03-04 09:20:00|8743.3|8741.3|8743.6|8741.6|8748.5|8746.5|8737.9|8735.9|1501
1583313900000|2020-03-04 09:25:00|8743.5|8741.5|8747.4|8745.4|8754|8752|8742.9|8740.9|1553
1583314200000|2020-03-04 09:30:00|8747.1|8745.1|8742.8|8740.8|8752.9|8750.9|8736.5|8734.5|1641
1583314500000|2020-03-04 09:35:00|8742.9|8740.9|8752.3|8750.3|8762.1|8760.1|8739.6|8737.6|2270
1583314800000|2020-03-04 09:40:00|8752.4|8750.4|8761.1|8759.1|8774.5|8772.5|8751.4|8749.4|2284
1583315100000|2020-03-04 09:45:00|8761|8759|8765.6|8763.6|8777.4|8775.4|8758.3|8756.3|2020
1583315400000|2020-03-04 09:50:00|8765.4|8763.4|8757|8755|8770|8768|8753.1|8751.1|1246
1583315700000|2020-03-04 09:55:00|8757.4|8755.4|8762.9|8760.9|8768.9|8766.9|8755.5|8753.5|947
1583316000000|2020-03-04 10:00:00|8762.6|8760.6|8763.9|8761.9|8766.5|8764.5|8753.1|8751.1|1360
1583316300000|2020-03-04 10:05:00|8764|8762|8766.1|8764.1|8768|8766|8753.9|8751.9|1198
1583316600000|2020-03-04 10:10:00|8765.9|8763.9|8773.4|8771.4|8776.1|8774.1|8764.9|8762.9|1171
1583316900000|2020-03-04 10:15:00|8773.3|8771.3|8764.9|8762.9|8774.4|8772.4|8763.8|8761.8|1029
1583317200000|2020-03-04 10:20:00|8764.8|8762.8|8777.5|8775.5|8778.4|8776.4|8764.5|8762.5|975
1583317500000|2020-03-04 10:25:00|8777|8775|8771.8|8769.8|8782|8780|8771.8|8769.8|1444
1583317800000|2020-03-04 10:30:00|8772|8770|8772.4|8770.4|8777.5|8775.5|8767.9|8765.9|963
1583318100000|2020-03-04 10:35:00|8772.5|8770.5|8769.9|8767.9|8775.1|8773.1|8764.4|8762.4|994
1583318400000|2020-03-04 10:40:00|8770|8768|8770.9|8768.9|8775.1|8773.1|8764.6|8762.6|818
1583318700000|2020-03-04 10:45:00|8771|8769|8764.9|8762.9|8772.4|8770.4|8762|8760|767
1583319000000|2020-03-04 10:50:00|8764.5|8762.5|8760.5|8758.5|8768.6|8766.6|8760.5|8758.5|819
1583319300000|2020-03-04 10:55:00|8761|8759|8758.4|8756.4|8761.9|8759.9|8752.8|8750.8|1117
1583319600000|2020-03-04 11:00:00|8758.5|8756.5|8757.9|8755.9|8763.5|8761.5|8753.1|8751.1|918
1583319900000|2020-03-04 11:05:00|8759.1|8757.1|8754.6|8752.6|8761.1|8759.1|8750.8|8748.8|835
1583320200000|2020-03-04 11:10:00|8754.8|8752.8|8750.4|8748.4|8756.1|8754.1|8750.4|8748.4|813
1583320500000|2020-03-04 11:15:00|8750.3|8748.3|8747|8745|8753.3|8751.3|8743.6|8741.6|1308
1583320800000|2020-03-04 11:20:00|8747.1|8745.1|8758.4|8756.4|8760.3|8758.3|8747.1|8745.1|1286
1583321100000|2020-03-04 11:25:00|8759.3|8757.3|8757.8|8755.8|8760|8758|8749.8|8747.8|1215
1583321400000|2020-03-04 11:30:00|8757.6|8755.6|8765|8763|8769.3|8767.3|8757.5|8755.5|1178
1583321700000|2020-03-04 11:35:00|8765.1|8763.1|8764.1|8762.1|8769.4|8767.4|8759.9|8757.9|845
1583322000000|2020-03-04 11:40:00|8764|8762|8767.4|8765.4|8771.3|8769.3|8761.9|8759.9|851
1583322300000|2020-03-04 11:45:00|8767.5|8765.5|8757.4|8755.4|8769.1|8767.1|8755.8|8753.8|1072
1583322600000|2020-03-04 11:50:00|8757.5|8755.5|8765.1|8763.1|8770.3|8768.3|8757.5|8755.5|927
1583322900000|2020-03-04 11:55:00|8765.3|8763.3|8765.9|8763.9|8767.3|8765.3|8761.3|8759.3|786
1583323200000|2020-03-04 12:00:00|8765|8763|8754.4|8752.4|8766.9|8764.9|8745.3|8743.3|2447
1583323500000|2020-03-04 12:05:00|8755.1|8753.1|8790.1|8788.1|8794.3|8792.3|8754.6|8752.6|4431
1583323800000|2020-03-04 12:10:00|8790|8788|8783.6|8781.6|8796.4|8794.4|8779.6|8777.6|1908
1583324100000|2020-03-04 12:15:00|8784.1|8782.1|8786.4|8784.4|8790.4|8788.4|8777.3|8775.3|1730
1583324400000|2020-03-04 12:20:00|8786.6|8784.6|8784.6|8782.6|8794.9|8792.9|8783.6|8781.6|1420
1583324700000|2020-03-04 12:25:00|8784.9|8782.9|8787.6|8785.6|8789.1|8787.1|8775.9|8773.9|1865
1583325000000|2020-03-04 12:30:00|8786.5|8784.5|8798.6|8796.6|8801.6|8799.6|8786|8784|2293
1583325300000|2020-03-04 12:35:00|8798.5|8796.5|8804.6|8802.6|8810.5|8808.5|8797.1|8795.1|2085
1583325600000|2020-03-04 12:40:00|8804.8|8802.8|8790.1|8788.1|8805.3|8803.3|8787.8|8785.8|2139
1583325900000|2020-03-04 12:45:00|8790.4|8788.4|8789.9|8787.9|8800.6|8798.6|8788.4|8786.4|1614
1583326200000|2020-03-04 12:50:00|8789.8|8787.8|8787.5|8785.5|8794.3|8792.3|8784.5|8782.5|1336
1583326500000|2020-03-04 12:55:00|8787.4|8785.4|8772.5|8770.5|8791|8789|8772.5|8770.5|2140
1583326800000|2020-03-04 13:00:00|8772.4|8770.4|8762|8760|8777.3|8775.3|8760|8758|3017
1583327100000|2020-03-04 13:05:00|8762.1|8760.1|8737.6|8735.6|8763|8761|8735.3|8733.3|4006
1583327400000|2020-03-04 13:10:00|8736.6|8734.6|8733.5|8731.5|8750.6|8748.6|8723.3|8721.3|3515
1583327700000|2020-03-04 13:15:00|8733.4|8731.4|8740.5|8738.5|8749.1|8747.1|8732|8730|3558
1583328000000|2020-03-04 13:20:00|8741|8739|8753.3|8751.3|8761.4|8759.4|8737.1|8735.1|3618
1583328300000|2020-03-04 13:25:00|8753.6|8751.6|8747.1|8745.1|8767.9|8765.9|8744.4|8742.4|3222
1583328600000|2020-03-04 13:30:00|8747.5|8745.5|8745.1|8743.1|8751.3|8749.3|8734.1|8732.1|2557
1583328900000|2020-03-04 13:35:00|8745.3|8743.3|8739.6|8737.6|8754.1|8752.1|8727.3|8725.3|2988
1583329200000|2020-03-04 13:40:00|8739.8|8737.8|8754.1|8752.1|8755.4|8753.4|8739.8|8737.8|2569
1583329500000|2020-03-04 13:45:00|8754.4|8752.4|8757.9|8755.9|8770.3|8768.3|8753.9|8751.9|3071
1583329800000|2020-03-04 13:50:00|8758|8756|8746.4|8744.4|8764.8|8762.8|8737.9|8735.9|2108
1583330100000|2020-03-04 13:55:00|8746.3|8744.3|8744.3|8742.3|8757.6|8755.6|8742.1|8740.1|2337
1583330400000|2020-03-04 14:00:00|8744.1|8742.1|8731.1|8729.1|8749|8747|8729|8727|3179
1583330700000|2020-03-04 14:05:00|8731.3|8729.3|8750.8|8748.8|8751|8749|8729|8727|2610
1583331000000|2020-03-04 14:10:00|8750.9|8748.9|8759.1|8757.1|8765.4|8763.4|8748.6|8746.6|2689
1583331300000|2020-03-04 14:15:00|8758.9|8756.9|8758.3|8756.3|8760.3|8758.3|8742.3|8740.3|2586
1583331600000|2020-03-04 14:20:00|8758.1|8756.1|8752.3|8750.3|8761.3|8759.3|8745.5|8743.5|2507
1583331900000|2020-03-04 14:25:00|8752.1|8750.1|8745|8743|8756.5|8754.5|8740.3|8738.3|3256
1583332200000|2020-03-04 14:30:00|8744.5|8743.5|8758.4|8757.4|8783.5|8782.5|8738.9|8737.9|23321
1583332500000|2020-03-04 14:35:00|8757|8756|8703.3|8702.3|8764.5|8763.5|8688.8|8687.8|21960
1583332800000|2020-03-04 14:40:00|8702.8|8701.8|8721.8|8720.8|8727|8726|8702.8|8701.8|14740
1583333100000|2020-03-04 14:45:00|8722.6|8721.6|8699.3|8698.3|8728.9|8727.9|8696.3|8695.3|14249
1583333400000|2020-03-04 14:50:00|8699.1|8698.1|8673.4|8672.4|8718.6|8717.6|8673.4|8672.4|14643
1583333700000|2020-03-04 14:55:00|8674.8|8673.8|8694.1|8693.1|8694.3|8693.3|8667|8666|10330
1583334000000|2020-03-04 15:00:00|8698.5|8697.5|8702.3|8701.3|8722.3|8721.3|8681.8|8680.8|18397
1583334300000|2020-03-04 15:05:00|8702|8701|8719.6|8718.6|8728.3|8727.3|8682.3|8681.3|15355
1583334600000|2020-03-04 15:10:00|8719.9|8718.9|8749.5|8748.5|8752|8751|8708.4|8707.4|10790
1583334900000|2020-03-04 15:15:00|8748.8|8747.8|8783|8782|8783|8782|8737.8|8736.8|11208
1583335200000|2020-03-04 15:20:00|8783.3|8782.3|8789.8|8788.8|8797.9|8796.9|8763.3|8762.3|13598
1583335500000|2020-03-04 15:25:00|8790.7|8789.7|8784|8783|8799.8|8798.8|8774.3|8773.3|10956
1583335800000|2020-03-04 15:30:00|8784.5|8783.5|8758.5|8757.5|8788|8787|8755.8|8754.8|9433
1583336100000|2020-03-04 15:35:00|8759.9|8758.9|8750.8|8749.8|8776.8|8775.8|8740.7|8739.7|11423
1583336400000|2020-03-04 15:40:00|8750.5|8749.5|8761|8760|8761.8|8760.8|8731|8730|11532
1583336700000|2020-03-04 15:45:00|8761.4|8760.4|8752.8|8751.8|8764.2|8763.2|8734.5|8733.5|8232
1583337000000|2020-03-04 15:50:00|8754.5|8753.5|8727.7|8726.7|8759.8|8758.8|8726.2|8725.2|8562
1583337300000|2020-03-04 15:55:00|8726.8|8725.8|8721.3|8720.3|8734.2|8733.2|8709.2|8708.2|9731
1583337600000|2020-03-04 16:00:00|8724.8|8723.8|8718.8|8717.8|8745.2|8744.2|8717.3|8716.3|8223
1583337900000|2020-03-04 16:05:00|8718.9|8717.9|8718.4|8717.4|8741.3|8740.3|8701.7|8700.7|9086
1583338200000|2020-03-04 16:10:00|8717.7|8716.7|8741.2|8740.2|8743.8|8742.8|8711.2|8710.2|6932
1583338500000|2020-03-04 16:15:00|8742.4|8741.4|8749|8748|8750|8749|8724|8723|6836
1583338800000|2020-03-04 16:20:00|8749.2|8748.2|8748|8747|8752|8751|8719.2|8718.2|7905
1583339100000|2020-03-04 16:25:00|8748.5|8747.5|8766.5|8765.5|8766.5|8765.5|8740.3|8739.3|6616
1583339400000|2020-03-04 16:30:00|8767.3|8766.3|8762.2|8761.2|8772.2|8771.2|8744.7|8743.7|8267
1583339700000|2020-03-04 16:35:00|8761.8|8760.8|8727|8726|8766.2|8765.2|8722.8|8721.8|9699
1583340000000|2020-03-04 16:40:00|8727.3|8726.3|8731.3|8730.3|8733.5|8732.5|8704|8703|9811
1583340300000|2020-03-04 16:45:00|8731.2|8730.2|8706.8|8705.8|8739.3|8738.3|8704.5|8703.5|7978
1583340600000|2020-03-04 16:50:00|8706.7|8705.7|8713.2|8712.2|8729.9|8728.9|8706.4|8705.4|7401
1583340900000|2020-03-04 16:55:00|8713.3|8712.3|8721.7|8720.7|8741.9|8740.9|8705|8704|7439
1583341200000|2020-03-04 17:00:00|8722.7|8721.7|8745.3|8744.3|8746.7|8745.7|8722.7|8721.7|5793
1583341500000|2020-03-04 17:05:00|8745.5|8744.5|8743|8742|8750.4|8749.4|8731.3|8730.3|4055
1583341800000|2020-03-04 17:10:00|8742.9|8741.9|8755.9|8754.9|8757.8|8756.8|8735.2|8734.2|4713
1583342100000|2020-03-04 17:15:00|8756.5|8755.5|8750.2|8749.2|8768.3|8767.3|8746|8745|4996
1583342400000|2020-03-04 17:20:00|8750.4|8749.4|8756|8755|8762.5|8761.5|8742|8741|5255
1583342700000|2020-03-04 17:25:00|8756.5|8755.5|8769.7|8768.7|8774.2|8773.2|8745|8744|4962
1583343000000|2020-03-04 17:30:00|8771|8770|8769.4|8768.4|8774.8|8773.8|8760.8|8759.8|4051
1583343300000|2020-03-04 17:35:00|8769.5|8768.5|8757.7|8756.7|8778|8777|8757|8756|2427
1583343600000|2020-03-04 17:40:00|8757|8756|8759.6|8758.6|8764.3|8763.3|8750.5|8749.5|2988
1583343900000|2020-03-04 17:45:00|8759.5|8758.5|8787.1|8786.1|8787.4|8786.4|8755.1|8754.1|5118
1583344200000|2020-03-04 17:50:00|8787.3|8786.3|8797|8796|8798.1|8797.1|8780.4|8779.4|5244
1583344500000|2020-03-04 17:55:00|8797.4|8796.4|8818.4|8817.4|8818.5|8817.5|8791.9|8790.9|6305
1583344800000|2020-03-04 18:00:00|8818.5|8817.5|8830.9|8829.9|8831.5|8830.5|8815.3|8814.3|5663
1583345100000|2020-03-04 18:05:00|8831.1|8830.1|8830.5|8829.5|8839.9|8838.9|8823.3|8822.3|6081
1583345400000|2020-03-04 18:10:00|8830.6|8829.6|8832.9|8831.9|8833.5|8832.5|8820.4|8819.4|4483
1583345700000|2020-03-04 18:15:00|8832.4|8831.4|8848.9|8847.9|8852.1|8851.1|8829.6|8828.6|6162
1583346000000|2020-03-04 18:20:00|8849|8848|8858|8857|8859.3|8858.3|8846.1|8845.1|5581
1583346300000|2020-03-04 18:25:00|8857.9|8856.9|8842.6|8841.6|8861|8860|8839.4|8838.4|5088
1583346600000|2020-03-04 18:30:00|8842.8|8841.8|8849.1|8848.1|8853.8|8852.8|8840.4|8839.4|4454
1583346900000|2020-03-04 18:35:00|8848.9|8847.9|8831.8|8830.8|8852.6|8851.6|8829.5|8828.5|5131
1583347200000|2020-03-04 18:40:00|8831.9|8830.9|8837|8836|8842.1|8841.1|8831|8830|4414
1583347500000|2020-03-04 18:45:00|8837.3|8836.3|8836.9|8835.9|8840.6|8839.6|8827.5|8826.5|4252
1583347800000|2020-03-04 18:50:00|8836.4|8835.4|8849.1|8848.1|8851.5|8850.5|8836.4|8835.4|4879
1583348100000|2020-03-04 18:55:00|8849.3|8848.3|8836.1|8835.1|8849.3|8848.3|8829.3|8828.3|3220
1583348400000|2020-03-04 19:00:00|8836.4|8835.4|8820.5|8819.5|8846.4|8845.4|8814|8813|4915
1583348700000|2020-03-04 19:05:00|8820.1|8819.1|8823.5|8822.5|8826.5|8825.5|8810.1|8809.1|5626
1583349000000|2020-03-04 19:10:00|8823.8|8822.8|8823.1|8822.1|8833.9|8832.9|8820|8819|3940
1583349300000|2020-03-04 19:15:00|8823.6|8822.6|8836.4|8835.4|8841.1|8840.1|8820.9|8819.9|4414
1583349600000|2020-03-04 19:20:00|8836.3|8835.3|8838|8837|8843.4|8842.4|8827.8|8826.8|3841
1583349900000|2020-03-04 19:25:00|8838.4|8837.4|8858.5|8857.5|8863.9|8862.9|8838.4|8837.4|6240
1583350200000|2020-03-04 19:30:00|8859.1|8858.1|8856|8855|8866.5|8865.5|8852|8851|3769
1583350500000|2020-03-04 19:35:00|8855.9|8854.9|8837.5|8836.5|8862.1|8861.1|8835.6|8834.6|3618
1583350800000|2020-03-04 19:40:00|8838|8837|8843.5|8842.5|8848.9|8847.9|8832.6|8831.6|2807
1583351100000|2020-03-04 19:45:00|8843.4|8842.4|8830.1|8829.1|8843.5|8842.5|8822.9|8821.9|2737
1583351400000|2020-03-04 19:50:00|8830|8829|8824.3|8823.3|8841.4|8840.4|8817.1|8816.1|6096
1583351700000|2020-03-04 19:55:00|8824.1|8823.1|8834.4|8833.4|8842.6|8841.6|8819.1|8818.1|4563
1583352000000|2020-03-04 20:00:00|8833.9|8832.9|8844.8|8843.8|8846.6|8845.6|8829.9|8828.9|3462
1583352300000|2020-03-04 20:05:00|8844.6|8843.6|8837.6|8836.6|8853.1|8852.1|8828.4|8827.4|4034
1583352600000|2020-03-04 20:10:00|8837.8|8836.8|8849.4|8848.4|8854.4|8853.4|8832.5|8831.5|4499
1583352900000|2020-03-04 20:15:00|8849.3|8848.3|8849.6|8848.6|8853.3|8852.3|8842.6|8841.6|2821
1583353200000|2020-03-04 20:20:00|8849.5|8848.5|8868.7|8867.7|8875.7|8874.7|8849.2|8848.2|6256
1583353500000|2020-03-04 20:25:00|8868.5|8867.5|8886.3|8885.3|8886.5|8885.5|8867.5|8866.5|5462
1583353800000|2020-03-04 20:30:00|8885.8|8884.8|8898.2|8897.2|8898.8|8897.8|8883.1|8882.1|8962
1583354100000|2020-03-04 20:35:00|8898.1|8897.1|8902.5|8901.5|8902.6|8901.6|8886.8|8885.8|9598
1583354400000|2020-03-04 20:40:00|8902.6|8901.6|8879.5|8878.5|8903.5|8902.5|8872.7|8871.7|8803
1583354700000|2020-03-04 20:45:00|8878.5|8877.5|8878.1|8877.1|8887.3|8886.3|8864.2|8863.2|9754
1583355000000|2020-03-04 20:50:00|8877.1|8876.1|8936|8935|8937.1|8936.1|8877.1|8876.1|18803
1583355300000|2020-03-04 20:55:00|8935.6|8934.6|8944.7|8943.7|8950|8949|8929|8928|17322
1583355600000|2020-03-04 21:00:00|8943.4|8942.4|8903|8901|8945.1|8943.6|8897.1|8895.1|10757
1583355900000|2020-03-04 21:05:00|8903.1|8901.1|8894.6|8892.6|8909.1|8907.1|8894.5|8892.5|3357
1583356200000|2020-03-04 21:10:00|8893.9|8891.9|8897.2|8892.2|8902.2|8900.2|8892.7|8890.7|2429
1583356500000|2020-03-04 21:15:00|8897.5|8892.5|8897.3|8892.3|8900.9|8895.9|8896.7|8891.7|9
1583356800000|2020-03-04 21:20:00|8897.4|8892.4|8895.8|8890.8|8898.4|8893.4|8895.3|8890.3|0
1583357100000|2020-03-04 21:25:00|8895.9|8890.9|8895.5|8890.5|8896|8891|8893.2|8888.2|0
1583357400000|2020-03-04 21:30:00|8892.9|8890.9|8885.1|8883.1|8893.4|8891.4|8883.1|8881.1|1378
1583357700000|2020-03-04 21:35:00|8884.4|8882.4|8886.4|8884.4|8889.4|8887.4|8883.6|8881.6|306
1583358000000|2020-03-04 21:40:00|8885.4|8883.4|8889.4|8887.4|8889.4|8887.4|8883.4|8881.4|355
1583358300000|2020-03-04 21:45:00|8888.9|8886.9|8888.6|8886.6|8891.4|8889.4|8887.1|8885.1|414
1583358600000|2020-03-04 21:50:00|8888.4|8886.4|8884.4|8882.4|8888.9|8886.9|8877.9|8875.9|614
1583358900000|2020-03-04 21:55:00|8885.4|8883.4|8891.3|8886.3|8891.3|8888.9|8884.1|8882.1|330
1583359200000|2020-03-04 22:00:00|8891|8886|8891.1|8886.1|8892.5|8887.5|8888.1|8883.1|0
1583359500000|2020-03-04 22:05:00|8891.2|8886.2|8893.7|8888.7|8893.9|8888.9|8891.2|8886.2|0
1583359800000|2020-03-04 22:10:00|8893.5|8888.5|8895|8890|8895.3|8890.3|8893.5|8888.5|0
1583360100000|2020-03-04 22:15:00|8895.3|8890.3|8896.5|8891.5|8898.4|8893.4|8895.3|8890.3|0
1583360400000|2020-03-04 22:20:00|8895.8|8890.8|8896.8|8891.8|8896.9|8891.9|8895.8|8890.8|0
1583360700000|2020-03-04 22:25:00|8897.2|8892.2|8896.6|8891.6|8897.2|8892.2|8894.5|8889.5|0
1583361000000|2020-03-04 22:30:00|8896.5|8891.5|8898.1|8893.1|8898.7|8893.7|8895.3|8890.3|0
1583361300000|2020-03-04 22:35:00|8898|8893|8897|8892|8898.1|8893.1|8895.9|8890.9|0
1583361600000|2020-03-04 22:40:00|8896.8|8891.8|8896.5|8891.5|8897.9|8892.9|8895.8|8890.8|0
1583361900000|2020-03-04 22:45:00|8896.3|8891.3|8896.3|8891.3|8897.2|8892.2|8896.1|8891.1|0
1583362200000|2020-03-04 22:50:00|8896.4|8891.4|8895.4|8890.4|8896.6|8891.6|8895.3|8890.3|0
1583362500000|2020-03-04 22:55:00|8894.9|8889.9|8893.1|8888.1|8896|8891|8892.1|8887.1|0
1583362800000|2020-03-04 23:00:00|8888.9|8886.9|8894.1|8892.1|8899.5|8897.5|8881.9|8879.9|1240
1583363100000|2020-03-04 23:05:00|8893.9|8891.9|8873.9|8871.9|8895.4|8893.4|8870.7|8868.7|1280
1583363400000|2020-03-04 23:10:00|8874.9|8872.9|8871.7|8869.7|8877.2|8875.2|8864.7|8862.7|906
1583363700000|2020-03-04 23:15:00|8870.6|8868.6|8879.9|8877.9|8880.9|8878.9|8869|8867|564
1583364000000|2020-03-04 23:20:00|8879.7|8877.7|8875.2|8873.2|8879.7|8877.7|8871.4|8869.4|453
1583364300000|2020-03-04 23:25:00|8875.1|8873.1|8865.6|8863.6|8875.5|8873.5|8864.1|8862.1|765
1583364600000|2020-03-04 23:30:00|8866|8864|8861.6|8859.6|8877|8875|8859.7|8857.7|1385
1583364900000|2020-03-04 23:35:00|8861.7|8859.7|8864.9|8862.9|8871.5|8869.5|8861.6|8859.6|707
1583365200000|2020-03-04 23:40:00|8865.1|8863.1|8866.2|8864.2|8868.9|8866.9|8858.5|8856.5|749
1583365500000|2020-03-04 23:45:00|8866.4|8864.4|8868|8866|8873.6|8871.6|8860.6|8858.6|1019
1583365800000|2020-03-04 23:50:00|8867.7|8865.7|8879|8877|8879|8877|8867.2|8865.2|539
1583366100000|2020-03-04 23:55:00|8879.1|8877.1|8882.6|8880.6|8884.7|8882.7|8876.2|8874.2|724
1583366400000|2020-03-05 00:00:00|8883.1|8881.1|8861.1|8859.1|8884|8882|8856.9|8854.9|1495
1583366700000|2020-03-05 00:05:00|8861.6|8859.6|8857.2|8855.2|8861.9|8859.9|8852.6|8850.6|1025
1583367000000|2020-03-05 00:10:00|8857.1|8855.1|8862.9|8860.9|8864.4|8862.4|8853.9|8851.9|986
1583367300000|2020-03-05 00:15:00|8862.7|8860.7|8866.9|8864.9|8870.2|8868.2|8860|8858|1224
1583367600000|2020-03-05 00:20:00|8866.6|8864.6|8858.1|8856.1|8869.4|8867.4|8856.6|8854.6|1022
1583367900000|2020-03-05 00:25:00|8858|8856|8871.1|8869.1|8875.1|8873.1|8857.6|8855.6|1198
1583368200000|2020-03-05 00:30:00|8871.4|8869.4|8877.7|8875.7|8878.4|8876.4|8863.4|8861.4|1423
1583368500000|2020-03-05 00:35:00|8877.9|8875.9|8880.6|8878.6|8883.5|8881.5|8871.9|8869.9|1779
1583368800000|2020-03-05 00:40:00|8880.5|8878.5|8883.5|8881.5|8886.9|8884.9|8876.4|8874.4|1186
1583369100000|2020-03-05 00:45:00|8883.6|8881.6|8880.6|8878.6|8886.4|8884.4|8878.5|8876.5|939
1583369400000|2020-03-05 00:50:00|8879.4|8877.4|8864.6|8862.6|8879.5|8877.5|8860.1|8858.1|2107
1583369700000|2020-03-05 00:55:00|8864.1|8862.1|8866.9|8864.9|8872.6|8870.6|8861.6|8859.6|993
1583370000000|2020-03-05 01:00:00|8867.4|8865.4|8868.9|8866.9|8874.2|8872.2|8863.6|8861.6|874
1583370300000|2020-03-05 01:05:00|8869|8867|8852.4|8850.4|8869.1|8867.1|8850.9|8848.9|1755
1583370600000|2020-03-05 01:10:00|8852.5|8850.5|8846.9|8844.9|8856.1|8854.1|8844.7|8842.7|1333
1583370900000|2020-03-05 01:15:00|8847.1|8845.1|8841.1|8839.1|8851.5|8849.5|8841.1|8839.1|1498
1583371200000|2020-03-05 01:20:00|8841.2|8839.2|8843.1|8841.1|8848.1|8846.1|8841.2|8839.2|1013
1583371500000|2020-03-05 01:25:00|8843|8841|8844.6|8842.6|8846.9|8844.9|8837.4|8835.4|1121
1583371800000|2020-03-05 01:30:00|8844.7|8842.7|8843.1|8841.1|8846.6|8844.6|8837.7|8835.7|1077
1583372100000|2020-03-05 01:35:00|8843.2|8841.2|8852.5|8850.5|8853.7|8851.7|8843.2|8841.2|1464
1583372400000|2020-03-05 01:40:00|8852.6|8850.6|8844.5|8842.5|8853.5|8851.5|8843|8841|1122
1583372700000|2020-03-05 01:45:00|8844.4|8842.4|8831.9|8829.9|8844.4|8842.4|8827.1|8825.1|2020
1583373000000|2020-03-05 01:50:00|8832.4|8830.4|8838.6|8836.6|8839|8837|8829.9|8827.9|991
1583373300000|2020-03-05 01:55:00|8837.9|8835.9|8835.4|8833.4|8840.1|8838.1|8833|8831|695
1583373600000|2020-03-05 02:00:00|8836.1|8834.1|8838.2|8836.2|8840.1|8838.1|8832.2|8830.2|929
1583373900000|2020-03-05 02:05:00|8838.6|8836.6|8830.9|8828.9|8839.1|8837.1|8827.7|8825.7|1124
1583374200000|2020-03-05 02:10:00|8830.7|8828.7|8830.2|8828.2|8832.2|8830.2|8824.7|8822.7|1030
1583374500000|2020-03-05 02:15:00|8830.5|8828.5|8825.6|8823.6|8830.9|8828.9|8821.9|8819.9|1082
1583374800000|2020-03-05 02:20:00|8825.5|8823.5|8828|8826|8828.4|8826.4|8823.4|8821.4|663
1583375100000|2020-03-05 02:25:00|8827.9|8825.9|8834.4|8832.4|8834.4|8832.4|8826.1|8824.1|874
1583375400000|2020-03-05 02:30:00|8835.6|8833.6|8842.5|8840.5|8844.2|8842.2|8832|8830|1304
1583375700000|2020-03-05 02:35:00|8842.6|8840.6|8839.4|8837.4|8844.1|8842.1|8838|8836|1040
1583376000000|2020-03-05 02:40:00|8839.1|8837.1|8839.9|8837.9|8841.1|8839.1|8831.9|8829.9|989
1583376300000|2020-03-05 02:45:00|8839.4|8837.4|8851.6|8849.6|8853.4|8851.4|8839.4|8837.4|1446
1583376600000|2020-03-05 02:50:00|8851.1|8849.1|8845.9|8843.9|8852|8850|8844|8842|892
1583376900000|2020-03-05 02:55:00|8845.7|8843.7|8854.1|8852.1|8855.1|8853.1|8841.9|8839.9|953
1583377200000|2020-03-05 03:00:00|8854.6|8852.6|8848.4|8846.4|8858.1|8856.1|8846.7|8844.7|1412
1583377500000|2020-03-05 03:05:00|8848.6|8846.6|8839|8837|8849.5|8847.5|8838.6|8836.6|1532
1583377800000|2020-03-05 03:10:00|8839.1|8837.1|8841.1|8839.1|8842.7|8840.7|8836.7|8834.7|1380
1583378100000|2020-03-05 03:15:00|8841|8839|8839.6|8837.6|8845|8843|8838.5|8836.5|1276
1583378400000|2020-03-05 03:20:00|8839.7|8837.7|8846.4|8844.4|8852.2|8850.2|8836.9|8834.9|1285
1583378700000|2020-03-05 03:25:00|8846.5|8844.5|8842.6|8840.6|8848.4|8846.4|8838.9|8836.9|847
1583379000000|2020-03-05 03:30:00|8842.5|8840.5|8836.4|8834.4|8843.5|8841.5|8834|8832|1147
1583379300000|2020-03-05 03:35:00|8836.5|8834.5|8832.2|8830.2|8836.9|8834.9|8826.7|8824.7|1351
1583379600000|2020-03-05 03:40:00|8832|8830|8822.4|8820.4|8835.9|8833.9|8818.7|8816.7|1557
1583379900000|2020-03-05 03:45:00|8822.6|8820.6|8819.1|8817.1|8824.7|8822.7|8818.1|8816.1|1418
1583380200000|2020-03-05 03:50:00|8819|8817|8821.9|8819.9|8824.4|8822.4|8816|8814|889
1583380500000|2020-03-05 03:55:00|8822.1|8820.1|8818.1|8816.1|8824|8822|8817.1|8815.1|840
1583380800000|2020-03-05 04:00:00|8818|8816|8827.7|8825.7|8829.5|8827.5|8817.7|8815.7|964
1583381100000|2020-03-05 04:05:00|8827.6|8825.6|8829.6|8827.6|8830.7|8828.7|8825.1|8823.1|393
1583381400000|2020-03-05 04:10:00|8829.1|8827.1|8826.4|8824.4|8830.1|8828.1|8824.9|8822.9|547
1583381700000|2020-03-05 04:15:00|8826.2|8824.2|8821.6|8819.6|8827.2|8825.2|8818.4|8816.4|586
1583382000000|2020-03-05 04:20:00|8821.7|8819.7|8829.4|8827.4|8832|8830|8821.7|8819.7|624
1583382300000|2020-03-05 04:25:00|8829.5|8827.5|8829.1|8827.1|8831.7|8829.7|8827.4|8825.4|391
1583382600000|2020-03-05 04:30:00|8828.9|8826.9|8828.1|8826.1|8831.6|8829.6|8827.5|8825.5|269
1583382900000|2020-03-05 04:35:00|8828|8826|8830|8828|8832.6|8830.6|8826.1|8824.1|528
1583383200000|2020-03-05 04:40:00|8829.9|8827.9|8824.2|8822.2|8829.9|8827.9|8820.9|8818.9|670
1583383500000|2020-03-05 04:45:00|8824.1|8822.1|8828.2|8826.2|8828.4|8826.4|8823.6|8821.6|408
1583383800000|2020-03-05 04:50:00|8828.1|8826.1|8829.4|8827.4|8830.4|8828.4|8823.4|8821.4|402
1583384100000|2020-03-05 04:55:00|8829|8827|8827.9|8825.9|8830|8828|8826.6|8824.6|290
1583384400000|2020-03-05 05:00:00|8828.4|8826.4|8836.6|8834.6|8838.1|8836.1|8828.4|8826.4|1043
1583384700000|2020-03-05 05:05:00|8836.1|8834.1|8840.7|8838.7|8842.4|8840.4|8836.1|8834.1|821
1583385000000|2020-03-05 05:10:00|8840.6|8838.6|8851.9|8849.9|8855.5|8853.5|8839.1|8837.1|2324
1583385300000|2020-03-05 05:15:00|8852|8850|8852.1|8850.1|8854.1|8852.1|8848.1|8846.1|1422
1583385600000|2020-03-05 05:20:00|8851.4|8849.4|8849.5|8847.5|8851.6|8849.6|8847.6|8845.6|601
1583385900000|2020-03-05 05:25:00|8849.4|8847.4|8855.6|8853.6|8857.4|8855.4|8847.5|8845.5|913
1583386200000|2020-03-05 05:30:00|8855.7|8853.7|8862.1|8860.1|8862.1|8860.1|8853|8851|1125
1583386500000|2020-03-05 05:35:00|8862|8860|8866.6|8864.6|8866.6|8864.6|8858.2|8856.2|1207
1583386800000|2020-03-05 05:40:00|8866.4|8864.4|8860.4|8858.4|8866.4|8864.4|8859.5|8857.5|665
1583387100000|2020-03-05 05:45:00|8860.2|8858.2|8865.6|8863.6|8867.7|8865.7|8858.7|8856.7|646
1583387400000|2020-03-05 05:50:00|8865.7|8863.7|8867.6|8865.6|8868.4|8866.4|8862.7|8860.7|913
1583387700000|2020-03-05 05:55:00|8867.5|8865.5|8867.2|8865.2|8875.9|8873.9|8865.9|8863.9|1395
1583388000000|2020-03-05 06:00:00|8865.4|8863.4|8862.9|8860.9|8867.7|8865.7|8860.2|8858.2|1073
1583388300000|2020-03-05 06:05:00|8863|8861|8861.1|8859.1|8868.1|8866.1|8860.7|8858.7|851
1583388600000|2020-03-05 06:10:00|8861.2|8859.2|8853.4|8851.4|8862.1|8860.1|8851.5|8849.5|989
1583388900000|2020-03-05 06:15:00|8853.5|8851.5|8857.2|8855.2|8860.4|8858.4|8848.5|8846.5|1351
1583389200000|2020-03-05 06:20:00|8857.4|8855.4|8849.4|8847.4|8857.4|8855.4|8847.1|8845.1|609
1583389500000|2020-03-05 06:25:00|8849.5|8847.5|8849.6|8847.6|8853.5|8851.5|8848|8846|466
1583389800000|2020-03-05 06:30:00|8849.5|8847.5|8855.5|8853.5|8856.9|8854.9|8843.5|8841.5|1086
1583390100000|2020-03-05 06:35:00|8855.4|8853.4|8856|8854|8862.6|8860.6|8852|8850|1174
1583390400000|2020-03-05 06:40:00|8856.1|8854.1|8858.4|8856.4|8860.9|8858.9|8856.1|8854.1|616
1583390700000|2020-03-05 06:45:00|8858.2|8856.2|8848.7|8846.7|8858.2|8856.2|8846.7|8844.7|715
1583391000000|2020-03-05 06:50:00|8848.9|8846.9|8847.6|8845.6|8852.2|8850.2|8843.9|8841.9|927
1583391300000|2020-03-05 06:55:00|8847.7|8845.7|8839.1|8837.1|8847.9|8845.9|8836.1|8834.1|1131
1583391600000|2020-03-05 07:00:00|8838.1|8836.1|8836.1|8834.1|8838.4|8836.4|8830.4|8828.4|1555
1583391900000|2020-03-05 07:05:00|8836|8834|8824.1|8822.1|8836.2|8834.2|8823.1|8821.1|1452
1583392200000|2020-03-05 07:10:00|8824.4|8822.4|8820|8818|8825.4|8823.4|8811.9|8809.9|1887
1583392500000|2020-03-05 07:15:00|8819.9|8817.9|8820.5|8818.5|8825.6|8823.6|8814.1|8812.1|1083
1583392800000|2020-03-05 07:20:00|8820.6|8818.6|8828.9|8826.9|8833.1|8831.1|8820.4|8818.4|1079
1583393100000|2020-03-05 07:25:00|8829.1|8827.1|8821.7|8819.7|8829.1|8827.1|8819.5|8817.5|794
1583393400000|2020-03-05 07:30:00|8821.6|8819.6|8830|8828|8830.4|8828.4|8814.1|8812.1|894
1583393700000|2020-03-05 07:35:00|8829.9|8827.9|8830|8828|8834.7|8832.7|8827|8825|774
1583394000000|2020-03-05 07:40:00|8830.1|8828.1|8826.4|8824.4|8833.5|8831.5|8824.5|8822.5|658
1583394300000|2020-03-05 07:45:00|8826.2|8824.2|8827.9|8825.9|8836.2|8834.2|8825.5|8823.5|742
1583394600000|2020-03-05 07:50:00|8827.7|8825.7|8831.9|8829.9|8834.9|8832.9|8824|8822|748
1583394900000|2020-03-05 07:55:00|8831|8829|8830.6|8828.6|8834.9|8832.9|8824.9|8822.9|931
1583395200000|2020-03-05 08:00:00|8831|8829|8813.9|8811.9|8833.7|8831.7|8813.9|8811.9|2664
1583395500000|2020-03-05 08:05:00|8814.1|8812.1|8827.5|8825.5|8828.7|8826.7|8811|8809|2512
1583395800000|2020-03-05 08:10:00|8826.5|8824.5|8818.2|8816.2|8826.5|8824.5|8816.4|8814.4|1283
1583396100000|2020-03-05 08:15:00|8818.4|8816.4|8811.9|8809.9|8825.1|8823.1|8811.1|8809.1|1501
1583396400000|2020-03-05 08:20:00|8811.6|8809.6|8803.7|8801.7|8811.7|8809.7|8798.2|8796.2|3093
1583396700000|2020-03-05 08:25:00|8803.6|8801.6|8801|8799|8808.5|8806.5|8796.4|8794.4|1850
1583397000000|2020-03-05 08:30:00|8800.7|8798.7|8793.9|8791.9|8803.6|8801.6|8787.2|8785.2|2142
1583397300000|2020-03-05 08:35:00|8793.2|8791.2|8790.4|8788.4|8801.1|8799.1|8785.5|8783.5|2036
1583397600000|2020-03-05 08:40:00|8790.2|8788.2|8796.1|8794.1|8804.7|8802.7|8787.6|8785.6|1846
1583397900000|2020-03-05 08:45:00|8796.4|8794.4|8794.5|8792.5|8802.1|8800.1|8789|8787|1412
1583398200000|2020-03-05 08:50:00|8794.4|8792.4|8803.7|8801.7|8805.9|8803.9|8790|8788|1278
1583398500000|2020-03-05 08:55:00|8804|8802|8780.4|8778.4|8804.4|8802.4|8779.9|8777.9|1811
1583398800000|2020-03-05 09:00:00|8781.2|8779.2|8774.1|8772.1|8782.7|8780.7|8771.1|8769.1|2507
1583399100000|2020-03-05 09:05:00|8773.7|8771.7|8762.7|8760.7|8774.1|8772.1|8756.6|8754.6|3194
1583399400000|2020-03-05 09:10:00|8763|8761|8772.1|8770.1|8774.9|8772.9|8761.1|8759.1|2149
1583399700000|2020-03-05 09:15:00|8772.2|8770.2|8777.1|8775.1|8779.5|8777.5|8766.1|8764.1|1617
1583400000000|2020-03-05 09:20:00|8776.9|8774.9|8765.9|8763.9|8777|8775|8761.1|8759.1|1951
1583400300000|2020-03-05 09:25:00|8766.2|8764.2|8751|8749|8766.2|8764.2|8749|8747|1969
1583400600000|2020-03-05 09:30:00|8751.1|8749.1|8752.4|8750.4|8759.2|8757.2|8750.6|8748.6|1676
1583400900000|2020-03-05 09:35:00|8753|8751|8762.4|8760.4|8768.6|8766.6|8753|8751|2238
1583401200000|2020-03-05 09:40:00|8761.5|8759.5|8753.7|8751.7|8761.5|8759.5|8748.7|8746.7|1390
1583401500000|2020-03-05 09:45:00|8753.9|8751.9|8766.9|8764.9|8771.6|8769.6|8752.4|8750.4|1622
1583401800000|2020-03-05 09:50:00|8766.7|8764.7|8766.6|8764.6|8771|8769|8761.4|8759.4|1421
1583402100000|2020-03-05 09:55:00|8766.7|8764.7|8763.6|8761.6|8767.2|8765.2|8757.6|8755.6|1513
1583402400000|2020-03-05 10:00:00|8763.7|8761.7|8764.6|8762.6|8764.6|8762.6|8748.9|8746.9|2010
1583402700000|2020-03-05 10:05:00|8764.2|8762.2|8746.7|8744.7|8765.6|8763.6|8736.9|8734.9|2979
1583403000000|2020-03-05 10:10:00|8746.9|8744.9|8730.5|8728.5|8747.4|8745.4|8730.5|8728.5|2074
1583403300000|2020-03-05 10:15:00|8730.9|8728.9|8724|8722|8739.7|8737.7|8723.6|8721.6|2566
1583403600000|2020-03-05 10:20:00|8724.1|8722.1|8722.7|8720.7|8730.2|8728.2|8717.9|8715.9|2516
1583403900000|2020-03-05 10:25:00|8723.2|8721.2|8722.6|8720.6|8729.6|8727.6|8715.4|8713.4|2400
1583404200000|2020-03-05 10:30:00|8722.5|8720.5|8734.5|8732.5|8737.5|8735.5|8721.4|8719.4|2993
1583404500000|2020-03-05 10:35:00|8734.4|8732.4|8734.9|8732.9|8741.9|8739.9|8732.9|8730.9|1884
1583404800000|2020-03-05 10:40:00|8735|8733|8729.1|8727.1|8735.1|8733.1|8720.6|8718.6|2367
1583405100000|2020-03-05 10:45:00|8729.2|8727.2|8736.6|8734.6|8741|8739|8725.7|8723.7|1795
1583405400000|2020-03-05 10:50:00|8736.5|8734.5|8720.6|8718.6|8739.7|8737.7|8718.9|8716.9|2149
1583405700000|2020-03-05 10:55:00|8720.2|8718.2|8717.7|8715.7|8724.4|8722.4|8710.1|8708.1|2304
1583406000000|2020-03-05 11:00:00|8717.9|8715.9|8735.1|8733.1|8740.5|8738.5|8717.5|8715.5|2906
1583406300000|2020-03-05 11:05:00|8735.2|8733.2|8738.5|8736.5|8738.9|8736.9|8723.7|8721.7|2869
1583406600000|2020-03-05 11:10:00|8738.4|8736.4|8740.9|8738.9|8747.1|8745.1|8734.6|8732.6|2498
1583406900000|2020-03-05 11:15:00|8740.7|8738.7|8735.4|8733.4|8747.4|8745.4|8733.2|8731.2|1658
1583407200000|2020-03-05 11:20:00|8735.2|8733.2|8726.5|8724.5|8741.1|8739.1|8720.9|8718.9|2164
1583407500000|2020-03-05 11:25:00|8727|8725|8717|8715|8731|8729|8714.2|8712.2|1724
1583407800000|2020-03-05 11:30:00|8716.5|8714.5|8716.7|8714.7|8725.7|8723.7|8708.1|8706.1|2756
1583408100000|2020-03-05 11:35:00|8716.6|8714.6|8724|8722|8729.1|8727.1|8709.9|8707.9|2385
1583408400000|2020-03-05 11:40:00|8723.9|8721.9|8729.2|8727.2|8733.2|8731.2|8722.1|8720.1|1557
1583408700000|2020-03-05 11:45:00|8729.1|8727.1|8734.6|8732.6|8735.1|8733.1|8723.2|8721.2|2169
1583409000000|2020-03-05 11:50:00|8734.9|8732.9|8728|8726|8739.4|8737.4|8724|8722|2115
1583409300000|2020-03-05 11:55:00|8727.9|8725.9|8734.4|8732.4|8736.4|8734.4|8726.9|8724.9|1565
1583409600000|2020-03-05 12:00:00|8734.5|8732.5|8725.4|8723.4|8736.7|8734.7|8719.1|8717.1|2424
1583409900000|2020-03-05 12:05:00|8725.2|8723.2|8734.6|8732.6|8737.4|8735.4|8724.9|8722.9|1761
1583410200000|2020-03-05 12:10:00|8734.7|8732.7|8740.6|8738.6|8742.2|8740.2|8729.2|8727.2|1896
1583410500000|2020-03-05 12:15:00|8740.5|8738.5|8733.5|8731.5|8746.2|8744.2|8733.5|8731.5|1725
1583410800000|2020-03-05 12:20:00|8733.6|8731.6|8743.2|8741.2|8743.7|8741.7|8733.6|8731.6|1151
1583411100000|2020-03-05 12:25:00|8743.4|8741.4|8745.2|8743.2|8751.6|8749.6|8738.1|8736.1|2532
1583411400000|2020-03-05 12:30:00|8745.4|8743.4|8736.6|8734.6|8750.9|8748.9|8732.7|8730.7|2021
1583411700000|2020-03-05 12:35:00|8736.5|8734.5|8733.4|8731.4|8739.4|8737.4|8726.1|8724.1|2487
1583412000000|2020-03-05 12:40:00|8733.5|8731.5|8741.9|8739.9|8743.7|8741.7|8731.5|8729.5|2098
1583412300000|2020-03-05 12:45:00|8741.7|8739.7|8735.1|8733.1|8745.6|8743.6|8734.9|8732.9|1495
1583412600000|2020-03-05 12:50:00|8735.4|8733.4|8736.1|8734.1|8738.1|8736.1|8728.9|8726.9|2351
1583412900000|2020-03-05 12:55:00|8737.1|8735.1|8721.6|8719.6|8741.7|8739.7|8721.4|8719.4|2546
1583413200000|2020-03-05 13:00:00|8722.2|8720.2|8718|8716|8727.1|8725.1|8712.9|8710.9|3024
1583413500000|2020-03-05 13:05:00|8717.9|8715.9|8723.5|8721.5|8725.1|8723.1|8715|8713|1496
1583413800000|2020-03-05 13:10:00|8724|8722|8743.1|8741.1|8744.6|8742.6|8722.2|8720.2|2366
1583414100000|2020-03-05 13:15:00|8742.9|8740.9|8726.1|8724.1|8744.7|8742.7|8724.9|8722.9|1538
1583414400000|2020-03-05 13:20:00|8725.4|8723.4|8694.4|8692.4|8725.4|8723.4|8683.7|8681.7|5620
1583414700000|2020-03-05 13:25:00|8694.2|8692.2|8694.1|8692.1|8698.4|8696.4|8685.5|8683.5|2627
1583415000000|2020-03-05 13:30:00|8694|8692|8695|8693|8702.4|8700.4|8685.6|8683.6|2192
1583415300000|2020-03-05 13:35:00|8694.7|8692.7|8696.7|8694.7|8702.5|8700.5|8689.4|8687.4|2571
1583415600000|2020-03-05 13:40:00|8696.6|8694.6|8706.9|8704.9|8707.4|8705.4|8693.7|8691.7|2079
1583415900000|2020-03-05 13:45:00|8706.7|8704.7|8709.9|8707.9|8720.7|8718.7|8705.4|8703.4|2812
1583416200000|2020-03-05 13:50:00|8710.6|8708.6|8712.6|8710.6|8718.7|8716.7|8703|8701|1984
1583416500000|2020-03-05 13:55:00|8712.7|8710.7|8717.6|8715.6|8722.4|8720.4|8707.2|8705.2|1914
1583416800000|2020-03-05 14:00:00|8717.7|8715.7|8707|8705|8717.7|8715.7|8705.9|8703.9|1923
1583417100000|2020-03-05 14:05:00|8707.1|8705.1|8696.4|8694.4|8707.1|8705.1|8690.1|8688.1|3237
1583417400000|2020-03-05 14:10:00|8696.2|8694.2|8698.1|8696.1|8705.6|8703.6|8693.4|8691.4|1752
1583417700000|2020-03-05 14:15:00|8698|8696|8677.4|8675.4|8700.4|8698.4|8672.5|8670.5|4979
1583418000000|2020-03-05 14:20:00|8678.7|8676.7|8695.6|8693.6|8696.5|8694.5|8678.7|8676.7|2804
1583418300000|2020-03-05 14:25:00|8695|8693|8717.2|8715.2|8717.2|8715.2|8688.1|8686.1|5190
1583418600000|2020-03-05 14:30:00|8717.4|8715.4|8758.5|8757.5|8758.5|8757.5|8701.1|8700.1|19352
1583418900000|2020-03-05 14:35:00|8760.1|8759.1|8768.9|8767.9|8780.5|8779.5|8748.2|8747.2|15293
1583419200000|2020-03-05 14:40:00|8768.2|8767.2|8769.4|8768.4|8775.5|8774.5|8748.7|8747.7|15791
1583419500000|2020-03-05 14:45:00|8768.9|8767.9|8743.1|8742.1|8782.8|8781.8|8740.3|8739.3|15418
1583419800000|2020-03-05 14:50:00|8743.2|8742.2|8736.3|8735.3|8760.6|8759.6|8725.6|8724.6|13441
1583420100000|2020-03-05 14:55:00|8736.1|8735.1|8739.8|8738.8|8739.9|8738.9|8709.9|8708.9|10574
1583420400000|2020-03-05 15:00:00|8737.3|8736.3|8724.1|8723.1|8751.9|8750.9|8724.1|8723.1|10592
1583420700000|2020-03-05 15:05:00|8723.9|8722.9|8735.8|8734.8|8740.7|8739.7|8718.3|8717.3|8038
1583421000000|2020-03-05 15:10:00|8736.1|8735.1|8776.6|8775.6|8779.1|8778.1|8732.6|8731.6|11208
1583421300000|2020-03-05 15:15:00|8776.1|8775.1|8795.8|8794.8|8797.6|8796.6|8765.8|8764.8|10038
1583421600000|2020-03-05 15:20:00|8795.5|8794.5|8804.8|8803.8|8820.1|8819.1|8787|8786|14099
1583421900000|2020-03-05 15:25:00|8804.6|8803.6|8784.7|8783.7|8804.6|8803.6|8784.7|8783.7|9531
1583422200000|2020-03-05 15:30:00|8785.8|8784.8|8804.1|8803.1|8808.8|8807.8|8784.3|8783.3|9143
1583422500000|2020-03-05 15:35:00|8804|8803|8776|8775|8805.5|8804.5|8775|8774|7065
1583422800000|2020-03-05 15:40:00|8775.3|8774.3|8789.2|8788.2|8802.3|8801.3|8773.8|8772.8|6528
1583423100000|2020-03-05 15:45:00|8789.1|8788.1|8812.3|8811.3|8817.1|8816.1|8778.6|8777.6|8122
1583423400000|2020-03-05 15:50:00|8811.8|8810.8|8825.5|8824.5|8830.1|8829.1|8802.8|8801.8|8681
1583423700000|2020-03-05 15:55:00|8825.3|8824.3|8797.1|8796.1|8827.1|8826.1|8794.1|8793.1|7684
1583424000000|2020-03-05 16:00:00|8798.6|8797.6|8803.1|8802.1|8816.1|8815.1|8790.3|8789.3|8753
1583424300000|2020-03-05 16:05:00|8804.1|8803.1|8825.6|8824.6|8827.7|8826.7|8799.3|8798.3|7437
1583424600000|2020-03-05 16:10:00|8824.3|8823.3|8851.1|8850.1|8856.7|8855.7|8818.8|8817.8|9455
1583424900000|2020-03-05 16:15:00|8851.6|8850.6|8859.7|8858.7|8865.1|8864.1|8846|8845|6312
1583425200000|2020-03-05 16:20:00|8859.8|8858.8|8840.6|8839.6|8862.8|8861.8|8838.6|8837.6|6241
1583425500000|2020-03-05 16:25:00|8840|8839|8855.3|8854.3|8869.8|8868.8|8834.3|8833.3|10130
1583425800000|2020-03-05 16:30:00|8855.5|8854.5|8835.6|8834.6|8863.8|8862.8|8835.6|8834.6|6560
1583426100000|2020-03-05 16:35:00|8836|8835|8817.1|8816.1|8836.7|8835.7|8816.1|8815.1|7715
1583426400000|2020-03-05 16:40:00|8816.8|8815.8|8807|8806|8824.1|8823.1|8804.6|8803.6|7456
1583426700000|2020-03-05 16:45:00|8807.1|8806.1|8814.8|8813.8|8822.5|8821.5|8799.3|8798.3|5438
1583427000000|2020-03-05 16:50:00|8815.1|8814.1|8810.3|8809.3|8822.1|8821.1|8798|8797|5028
1583427300000|2020-03-05 16:55:00|8810.5|8809.5|8790.6|8789.6|8810.5|8809.5|8778.3|8777.3|6510
1583427600000|2020-03-05 17:00:00|8791.1|8790.1|8786.1|8785.1|8800.8|8799.8|8781.1|8780.1|4616
1583427900000|2020-03-05 17:05:00|8785.3|8784.3|8761.3|8760.3|8787.3|8786.3|8757.3|8756.3|5327
1583428200000|2020-03-05 17:10:00|8760.6|8759.6|8763.3|8762.3|8774.1|8773.1|8756.2|8755.2|5500
1583428500000|2020-03-05 17:15:00|8763.5|8762.5|8755.3|8754.3|8773.8|8772.8|8751|8750|6683
1583428800000|2020-03-05 17:20:00|8756.3|8755.3|8746.5|8745.5|8766.1|8765.1|8744.7|8743.7|6343
1583429100000|2020-03-05 17:25:00|8747.1|8746.1|8750.7|8749.7|8756.6|8755.6|8735.1|8734.1|6369
1583429400000|2020-03-05 17:30:00|8750.8|8749.8|8760.8|8759.8|8769|8768|8749.2|8748.2|4826
1583429700000|2020-03-05 17:35:00|8761.1|8760.1|8724.1|8723.1|8766.3|8765.3|8723.5|8722.5|6362
1583430000000|2020-03-05 17:40:00|8723.5|8722.5|8686.8|8685.8|8726.8|8725.8|8686.5|8685.5|11918
1583430300000|2020-03-05 17:45:00|8686|8685|8707.3|8706.3|8708.8|8707.8|8676.5|8675.5|12757
1583430600000|2020-03-05 17:50:00|8706.9|8705.9|8709|8708|8714.5|8713.5|8694|8693|6823
1583430900000|2020-03-05 17:55:00|8709.3|8708.3|8689.3|8688.3|8712|8711|8688.5|8687.5|6144
1583431200000|2020-03-05 18:00:00|8688.1|8687.1|8689.8|8688.8|8704.5|8703.5|8686.3|8685.3|5735
1583431500000|2020-03-05 18:05:00|8689.5|8688.5|8682.1|8681.1|8702|8701|8671.6|8670.6|10101
1583431800000|2020-03-05 18:10:00|8682.3|8681.3|8675.1|8674.1|8695.3|8694.3|8662.4|8661.4|9572
1583432100000|2020-03-05 18:15:00|8675.3|8674.3|8671.3|8670.3|8680.8|8679.8|8659|8658|7500
1583432400000|2020-03-05 18:20:00|8669.8|8668.8|8688.1|8687.1|8698.6|8697.6|8663|8662|7414
1583432700000|2020-03-05 18:25:00|8688.3|8687.3|8711.1|8710.1|8711.4|8710.4|8687|8686|6887
1583433000000|2020-03-05 18:30:00|8711.4|8710.4|8722.8|8721.8|8728.5|8727.5|8699.6|8698.6|8547
1583433300000|2020-03-05 18:35:00|8723.3|8722.3|8712.6|8711.6|8741|8740|8711.3|8710.3|6636
1583433600000|2020-03-05 18:40:00|8712.8|8711.8|8701|8700|8716.6|8715.6|8698.3|8697.3|6759
1583433900000|2020-03-05 18:45:00|8701.5|8700.5|8737|8736|8739.8|8738.8|8697.3|8696.3|6444
1583434200000|2020-03-05 18:50:00|8737.8|8736.8|8704.8|8703.8|8746.9|8745.9|8703.8|8702.8|6452
1583434500000|2020-03-05 18:55:00|8705|8704|8723.6|8722.6|8728.8|8727.8|8703.8|8702.8|5222
1583434800000|2020-03-05 19:00:00|8723.3|8722.3|8685.3|8684.3|8723.3|8722.3|8681.5|8680.5|6901
1583435100000|2020-03-05 19:05:00|8685.1|8684.1|8692.5|8691.5|8702.5|8701.5|8683.9|8682.9|4906
1583435400000|2020-03-05 19:10:00|8692.4|8691.4|8712.5|8711.5|8721.9|8720.9|8686.3|8685.3|5398
1583435700000|2020-03-05 19:15:00|8712|8711|8686.6|8685.6|8713|8712|8682.5|8681.5|6054
1583436000000|2020-03-05 19:20:00|8686.9|8685.9|8663.5|8662.5|8693|8692|8663.5|8662.5|6456
1583436300000|2020-03-05 19:25:00|8663|8662|8665.3|8664.3|8676.5|8675.5|8655.5|8654.5|6968
1583436600000|2020-03-05 19:30:00|8664.3|8663.3|8681.5|8680.5|8693.5|8692.5|8664.3|8663.3|6715
1583436900000|2020-03-05 19:35:00|8681.6|8680.6|8703.5|8702.5|8711.3|8710.3|8670.6|8669.6|6262
1583437200000|2020-03-05 19:40:00|8703|8702|8688.3|8687.3|8714.3|8713.3|8687.3|8686.3|5501
1583437500000|2020-03-05 19:45:00|8688.4|8687.4|8693.1|8692.1|8693.9|8692.9|8673.5|8672.5|5350
1583437800000|2020-03-05 19:50:00|8693.3|8692.3|8669.4|8668.4|8704.8|8703.8|8668.6|8667.6|6058
1583438100000|2020-03-05 19:55:00|8669.8|8668.8|8685.5|8684.5|8697.8|8696.8|8669.5|8668.5|5846
1583438400000|2020-03-05 20:00:00|8686.4|8685.4|8668|8667|8688.3|8687.3|8665|8664|5098
1583438700000|2020-03-05 20:05:00|8667.9|8666.9|8676.5|8675.5|8683.8|8682.8|8661.5|8660.5|6464
1583439000000|2020-03-05 20:10:00|8675.8|8674.8|8639.8|8638.8|8686.1|8685.1|8631.1|8630.1|11162
1583439300000|2020-03-05 20:15:00|8639.9|8638.9|8640|8639|8647.1|8646.1|8622.9|8621.9|7593
1583439600000|2020-03-05 20:20:00|8640.4|8639.4|8626|8625|8652.9|8651.9|8624.9|8623.9|6859
1583439900000|2020-03-05 20:25:00|8626.7|8625.7|8627.5|8626.5|8644.2|8643.2|8613.8|8612.8|8295
1583440200000|2020-03-05 20:30:00|8627.7|8626.7|8680.7|8679.7|8696.7|8695.7|8619.2|8618.2|10315
1583440500000|2020-03-05 20:35:00|8680.3|8679.3|8648.3|8647.3|8687.7|8686.7|8646.4|8645.4|7650
1583440800000|2020-03-05 20:40:00|8648.7|8647.7|8666.9|8665.9|8675.2|8674.2|8631.7|8630.7|8793
1583441100000|2020-03-05 20:45:00|8666.2|8665.2|8655.4|8654.4|8673.4|8672.4|8641.3|8640.3|9367
1583441400000|2020-03-05 20:50:00|8655.7|8654.7|8657.8|8656.8|8701.3|8700.3|8651|8650|14259
1583441700000|2020-03-05 20:55:00|8658.9|8657.9|8673.5|8672.5|8696.2|8695.2|8646.4|8645.4|14739
1583442000000|2020-03-05 21:00:00|8671.8|8670.8|8660.3|8658.3|8683.5|8681.5|8654.5|8652.5|9780
1583442300000|2020-03-05 21:05:00|8660.7|8658.7|8649.2|8647.2|8666|8664|8641.9|8639.9|3160
1583442600000|2020-03-05 21:10:00|8648.7|8646.7|8654.1|8649.1|8658.9|8656.9|8646.3|8644.3|2531
1583442900000|2020-03-05 21:15:00|8654.5|8649.5|8658.6|8653.6|8658.7|8653.7|8651.8|8646.8|0
1583443200000|2020-03-05 21:20:00|8658.5|8653.5|8659.9|8654.9|8660|8655|8657.5|8652.5|0
1583443500000|2020-03-05 21:25:00|8660.1|8655.1|8660.2|8655.2|8661.5|8656.5|8659.5|8654.5|0
1583443800000|2020-03-05 21:30:00|8658.2|8656.2|8656.9|8654.9|8658.2|8656.2|8645.2|8643.2|624
1583444100000|2020-03-05 21:35:00|8657.2|8655.2|8666.7|8664.7|8667.9|8665.9|8656.7|8654.7|455
1583444400000|2020-03-05 21:40:00|8666.9|8664.9|8667.9|8665.9|8673.9|8671.9|8666.2|8664.2|401
1583444700000|2020-03-05 21:45:00|8668.4|8666.4|8657.4|8655.4|8670.2|8668.2|8654.2|8652.2|369
1583445000000|2020-03-05 21:50:00|8656.9|8654.9|8668.7|8666.7|8670.9|8668.9|8656.2|8654.2|176
1583445300000|2020-03-05 21:55:00|8668.9|8666.9|8678.2|8673.2|8678.9|8676.9|8668.9|8666.9|296
1583445600000|2020-03-05 22:00:00|8676.8|8671.8|8675.8|8670.8|8679|8674|8675.4|8670.4|0
1583445900000|2020-03-05 22:05:00|8675.7|8670.7|8672.3|8667.3|8675.8|8670.8|8670.3|8665.3|0
1583446200000|2020-03-05 22:10:00|8672.2|8667.2|8674.1|8669.1|8674.2|8669.2|8672.2|8667.2|0
1583446500000|2020-03-05 22:15:00|8673.9|8668.9|8677.3|8672.3|8677.5|8672.5|8673.4|8668.4|0
1583446800000|2020-03-05 22:20:00|8677.2|8672.2|8677.3|8672.3|8677.5|8672.5|8674.4|8669.4|0
1583447100000|2020-03-05 22:25:00|8678|8673|8677.7|8672.7|8679|8674|8676.4|8671.4|0
1583447400000|2020-03-05 22:30:00|8677.6|8672.6|8676.9|8671.9|8677.6|8672.6|8676.8|8671.8|0
1583447700000|2020-03-05 22:35:00|8676.8|8671.8|8676|8671|8677.9|8672.9|8675.5|8670.5|0
1583448000000|2020-03-05 22:40:00|8675.9|8670.9|8677.7|8672.7|8677.7|8672.7|8675|8670|0
1583448300000|2020-03-05 22:45:00|8677.4|8672.4|8677.7|8672.7|8677.7|8672.7|8676.7|8671.7|0
1583448600000|2020-03-05 22:50:00|8677.8|8672.8|8677.5|8672.5|8679|8674|8677.5|8672.5|0
1583448900000|2020-03-05 22:55:00|8677.7|8672.7|8680.4|8675.4|8680.5|8675.5|8677.5|8672.5|0
1583449200000|2020-03-05 23:00:00|8680.5|8675.5|8676.3|8674.3|8684.9|8682.9|8666.7|8664.7|794
1583449500000|2020-03-05 23:05:00|8675.8|8673.8|8665|8663|8677.8|8675.8|8661.2|8659.2|628
1583449800000|2020-03-05 23:10:00|8665.4|8663.4|8684|8682|8686.7|8684.7|8665.2|8663.2|690
1583450100000|2020-03-05 23:15:00|8684.2|8682.2|8689.5|8687.5|8691|8689|8683.3|8681.3|845
1583450400000|2020-03-05 23:20:00|8689.7|8687.7|8687.9|8685.9|8691.7|8689.7|8684.9|8682.9|399
1583450700000|2020-03-05 23:25:00|8688|8686|8691|8689|8692.2|8690.2|8687.7|8685.7|400
1583451000000|2020-03-05 23:30:00|8691.2|8689.2|8689.7|8687.7|8694.2|8692.2|8686.9|8684.9|546
1583451300000|2020-03-05 23:35:00|8689.3|8687.3|8688.2|8686.2|8691|8689|8687.3|8685.3|602
1583451600000|2020-03-05 23:40:00|8688.3|8686.3|8690.7|8688.7|8691.9|8689.9|8684.4|8682.4|507
1583451900000|2020-03-05 23:45:00|8690.8|8688.8|8692.3|8690.3|8692.9|8690.9|8688.4|8686.4|430
1583452200000|2020-03-05 23:50:00|8692.5|8690.5|8691.9|8689.9|8694.4|8692.4|8690.3|8688.3|279
1583452500000|2020-03-05 23:55:00|8692|8690|8696.8|8694.8|8697.5|8695.5|8691.5|8689.5|442
1583366400000|2020-03-05 00:00:00|8883.1|8881.1|8861.1|8859.1|8884|8882|8856.9|8854.9|1495
1583366700000|2020-03-05 00:05:00|8861.6|8859.6|8857.2|8855.2|8861.9|8859.9|8852.6|8850.6|1025
1583367000000|2020-03-05 00:10:00|8857.1|8855.1|8862.9|8860.9|8864.4|8862.4|8853.9|8851.9|986
1583367300000|2020-03-05 00:15:00|8862.7|8860.7|8866.9|8864.9|8870.2|8868.2|8860|8858|1224
1583367600000|2020-03-05 00:20:00|8866.6|8864.6|8858.1|8856.1|8869.4|8867.4|8856.6|8854.6|1022
1583367900000|2020-03-05 00:25:00|8858|8856|8871.1|8869.1|8875.1|8873.1|8857.6|8855.6|1198
1583368200000|2020-03-05 00:30:00|8871.4|8869.4|8877.7|8875.7|8878.4|8876.4|8863.4|8861.4|1423
1583368500000|2020-03-05 00:35:00|8877.9|8875.9|8880.6|8878.6|8883.5|8881.5|8871.9|8869.9|1779
1583368800000|2020-03-05 00:40:00|8880.5|8878.5|8883.5|8881.5|8886.9|8884.9|8876.4|8874.4|1186
1583369100000|2020-03-05 00:45:00|8883.6|8881.6|8880.6|8878.6|8886.4|8884.4|8878.5|8876.5|939
1583369400000|2020-03-05 00:50:00|8879.4|8877.4|8864.6|8862.6|8879.5|8877.5|8860.1|8858.1|2107
1583369700000|2020-03-05 00:55:00|8864.1|8862.1|8866.9|8864.9|8872.6|8870.6|8861.6|8859.6|993
1583370000000|2020-03-05 01:00:00|8867.4|8865.4|8868.9|8866.9|8874.2|8872.2|8863.6|8861.6|874
1583370300000|2020-03-05 01:05:00|8869|8867|8852.4|8850.4|8869.1|8867.1|8850.9|8848.9|1755
1583370600000|2020-03-05 01:10:00|8852.5|8850.5|8846.9|8844.9|8856.1|8854.1|8844.7|8842.7|1333
1583370900000|2020-03-05 01:15:00|8847.1|8845.1|8841.1|8839.1|8851.5|8849.5|8841.1|8839.1|1498
1583371200000|2020-03-05 01:20:00|8841.2|8839.2|8843.1|8841.1|8848.1|8846.1|8841.2|8839.2|1013
1583371500000|2020-03-05 01:25:00|8843|8841|8844.6|8842.6|8846.9|8844.9|8837.4|8835.4|1121
1583371800000|2020-03-05 01:30:00|8844.7|8842.7|8843.1|8841.1|8846.6|8844.6|8837.7|8835.7|1077
1583372100000|2020-03-05 01:35:00|8843.2|8841.2|8852.5|8850.5|8853.7|8851.7|8843.2|8841.2|1464
1583372400000|2020-03-05 01:40:00|8852.6|8850.6|8844.5|8842.5|8853.5|8851.5|8843|8841|1122
1583372700000|2020-03-05 01:45:00|8844.4|8842.4|8831.9|8829.9|8844.4|8842.4|8827.1|8825.1|2020
1583373000000|2020-03-05 01:50:00|8832.4|8830.4|8838.6|8836.6|8839|8837|8829.9|8827.9|991
1583373300000|2020-03-05 01:55:00|8837.9|8835.9|8835.4|8833.4|8840.1|8838.1|8833|8831|695
1583373600000|2020-03-05 02:00:00|8836.1|8834.1|8838.2|8836.2|8840.1|8838.1|8832.2|8830.2|929
1583373900000|2020-03-05 02:05:00|8838.6|8836.6|8830.9|8828.9|8839.1|8837.1|8827.7|8825.7|1124
1583374200000|2020-03-05 02:10:00|8830.7|8828.7|8830.2|8828.2|8832.2|8830.2|8824.7|8822.7|1030
1583374500000|2020-03-05 02:15:00|8830.5|8828.5|8825.6|8823.6|8830.9|8828.9|8821.9|8819.9|1082
1583374800000|2020-03-05 02:20:00|8825.5|8823.5|8828|8826|8828.4|8826.4|8823.4|8821.4|663
1583375100000|2020-03-05 02:25:00|8827.9|8825.9|8834.4|8832.4|8834.4|8832.4|8826.1|8824.1|874
1583375400000|2020-03-05 02:30:00|8835.6|8833.6|8842.5|8840.5|8844.2|8842.2|8832|8830|1304
1583375700000|2020-03-05 02:35:00|8842.6|8840.6|8839.4|8837.4|8844.1|8842.1|8838|8836|1040
1583376000000|2020-03-05 02:40:00|8839.1|8837.1|8839.9|8837.9|8841.1|8839.1|8831.9|8829.9|989
1583376300000|2020-03-05 02:45:00|8839.4|8837.4|8851.6|8849.6|8853.4|8851.4|8839.4|8837.4|1446
1583376600000|2020-03-05 02:50:00|8851.1|8849.1|8845.9|8843.9|8852|8850|8844|8842|892
1583376900000|2020-03-05 02:55:00|8845.7|8843.7|8854.1|8852.1|8855.1|8853.1|8841.9|8839.9|953
1583377200000|2020-03-05 03:00:00|8854.6|8852.6|8848.4|8846.4|8858.1|8856.1|8846.7|8844.7|1412
1583377500000|2020-03-05 03:05:00|8848.6|8846.6|8839|8837|8849.5|8847.5|8838.6|8836.6|1532
1583377800000|2020-03-05 03:10:00|8839.1|8837.1|8841.1|8839.1|8842.7|8840.7|8836.7|8834.7|1380
1583378100000|2020-03-05 03:15:00|8841|8839|8839.6|8837.6|8845|8843|8838.5|8836.5|1276
1583378400000|2020-03-05 03:20:00|8839.7|8837.7|8846.4|8844.4|8852.2|8850.2|8836.9|8834.9|1285
1583378700000|2020-03-05 03:25:00|8846.5|8844.5|8842.6|8840.6|8848.4|8846.4|8838.9|8836.9|847
1583379000000|2020-03-05 03:30:00|8842.5|8840.5|8836.4|8834.4|8843.5|8841.5|8834|8832|1147
1583379300000|2020-03-05 03:35:00|8836.5|8834.5|8832.2|8830.2|8836.9|8834.9|8826.7|8824.7|1351
1583379600000|2020-03-05 03:40:00|8832|8830|8822.4|8820.4|8835.9|8833.9|8818.7|8816.7|1557
1583379900000|2020-03-05 03:45:00|8822.6|8820.6|8819.1|8817.1|8824.7|8822.7|8818.1|8816.1|1418
1583380200000|2020-03-05 03:50:00|8819|8817|8821.9|8819.9|8824.4|8822.4|8816|8814|889
1583380500000|2020-03-05 03:55:00|8822.1|8820.1|8818.1|8816.1|8824|8822|8817.1|8815.1|840
1583380800000|2020-03-05 04:00:00|8818|8816|8827.7|8825.7|8829.5|8827.5|8817.7|8815.7|964
1583381100000|2020-03-05 04:05:00|8827.6|8825.6|8829.6|8827.6|8830.7|8828.7|8825.1|8823.1|393
1583381400000|2020-03-05 04:10:00|8829.1|8827.1|8826.4|8824.4|8830.1|8828.1|8824.9|8822.9|547
1583381700000|2020-03-05 04:15:00|8826.2|8824.2|8821.6|8819.6|8827.2|8825.2|8818.4|8816.4|586
1583382000000|2020-03-05 04:20:00|8821.7|8819.7|8829.4|8827.4|8832|8830|8821.7|8819.7|624
1583382300000|2020-03-05 04:25:00|8829.5|8827.5|8829.1|8827.1|8831.7|8829.7|8827.4|8825.4|391
1583382600000|2020-03-05 04:30:00|8828.9|8826.9|8828.1|8826.1|8831.6|8829.6|8827.5|8825.5|269
1583382900000|2020-03-05 04:35:00|8828|8826|8830|8828|8832.6|8830.6|8826.1|8824.1|528
1583383200000|2020-03-05 04:40:00|8829.9|8827.9|8824.2|8822.2|8829.9|8827.9|8820.9|8818.9|670
1583383500000|2020-03-05 04:45:00|8824.1|8822.1|8828.2|8826.2|8828.4|8826.4|8823.6|8821.6|408
1583383800000|2020-03-05 04:50:00|8828.1|8826.1|8829.4|8827.4|8830.4|8828.4|8823.4|8821.4|402
1583384100000|2020-03-05 04:55:00|8829|8827|8827.9|8825.9|8830|8828|8826.6|8824.6|290
1583384400000|2020-03-05 05:00:00|8828.4|8826.4|8836.6|8834.6|8838.1|8836.1|8828.4|8826.4|1043
1583384700000|2020-03-05 05:05:00|8836.1|8834.1|8840.7|8838.7|8842.4|8840.4|8836.1|8834.1|821
1583385000000|2020-03-05 05:10:00|8840.6|8838.6|8851.9|8849.9|8855.5|8853.5|8839.1|8837.1|2324
1583385300000|2020-03-05 05:15:00|8852|8850|8852.1|8850.1|8854.1|8852.1|8848.1|8846.1|1422
1583385600000|2020-03-05 05:20:00|8851.4|8849.4|8849.5|8847.5|8851.6|8849.6|8847.6|8845.6|601
1583385900000|2020-03-05 05:25:00|8849.4|8847.4|8855.6|8853.6|8857.4|8855.4|8847.5|8845.5|913
1583386200000|2020-03-05 05:30:00|8855.7|8853.7|8862.1|8860.1|8862.1|8860.1|8853|8851|1125
1583386500000|2020-03-05 05:35:00|8862|8860|8866.6|8864.6|8866.6|8864.6|8858.2|8856.2|1207
1583386800000|2020-03-05 05:40:00|8866.4|8864.4|8860.4|8858.4|8866.4|8864.4|8859.5|8857.5|665
1583387100000|2020-03-05 05:45:00|8860.2|8858.2|8865.6|8863.6|8867.7|8865.7|8858.7|8856.7|646
1583387400000|2020-03-05 05:50:00|8865.7|8863.7|8867.6|8865.6|8868.4|8866.4|8862.7|8860.7|913
1583387700000|2020-03-05 05:55:00|8867.5|8865.5|8867.2|8865.2|8875.9|8873.9|8865.9|8863.9|1395
1583388000000|2020-03-05 06:00:00|8865.4|8863.4|8862.9|8860.9|8867.7|8865.7|8860.2|8858.2|1073
1583388300000|2020-03-05 06:05:00|8863|8861|8861.1|8859.1|8868.1|8866.1|8860.7|8858.7|851
1583388600000|2020-03-05 06:10:00|8861.2|8859.2|8853.4|8851.4|8862.1|8860.1|8851.5|8849.5|989
1583388900000|2020-03-05 06:15:00|8853.5|8851.5|8857.2|8855.2|8860.4|8858.4|8848.5|8846.5|1351
1583389200000|2020-03-05 06:20:00|8857.4|8855.4|8849.4|8847.4|8857.4|8855.4|8847.1|8845.1|609
1583389500000|2020-03-05 06:25:00|8849.5|8847.5|8849.6|8847.6|8853.5|8851.5|8848|8846|466
1583389800000|2020-03-05 06:30:00|8849.5|8847.5|8855.5|8853.5|8856.9|8854.9|8843.5|8841.5|1086
1583390100000|2020-03-05 06:35:00|8855.4|8853.4|8856|8854|8862.6|8860.6|8852|8850|1174
1583390400000|2020-03-05 06:40:00|8856.1|8854.1|8858.4|8856.4|8860.9|8858.9|8856.1|8854.1|616
1583390700000|2020-03-05 06:45:00|8858.2|8856.2|8848.7|8846.7|8858.2|8856.2|8846.7|8844.7|715
1583391000000|2020-03-05 06:50:00|8848.9|8846.9|8847.6|8845.6|8852.2|8850.2|8843.9|8841.9|927
1583391300000|2020-03-05 06:55:00|8847.7|8845.7|8839.1|8837.1|8847.9|8845.9|8836.1|8834.1|1131
1583391600000|2020-03-05 07:00:00|8838.1|8836.1|8836.1|8834.1|8838.4|8836.4|8830.4|8828.4|1555
1583391900000|2020-03-05 07:05:00|8836|8834|8824.1|8822.1|8836.2|8834.2|8823.1|8821.1|1452
1583392200000|2020-03-05 07:10:00|8824.4|8822.4|8820|8818|8825.4|8823.4|8811.9|8809.9|1887
1583392500000|2020-03-05 07:15:00|8819.9|8817.9|8820.5|8818.5|8825.6|8823.6|8814.1|8812.1|1083
1583392800000|2020-03-05 07:20:00|8820.6|8818.6|8828.9|8826.9|8833.1|8831.1|8820.4|8818.4|1079
1583393100000|2020-03-05 07:25:00|8829.1|8827.1|8821.7|8819.7|8829.1|8827.1|8819.5|8817.5|794
1583393400000|2020-03-05 07:30:00|8821.6|8819.6|8830|8828|8830.4|8828.4|8814.1|8812.1|894
1583393700000|2020-03-05 07:35:00|8829.9|8827.9|8830|8828|8834.7|8832.7|8827|8825|774
1583394000000|2020-03-05 07:40:00|8830.1|8828.1|8826.4|8824.4|8833.5|8831.5|8824.5|8822.5|658
1583394300000|2020-03-05 07:45:00|8826.2|8824.2|8827.9|8825.9|8836.2|8834.2|8825.5|8823.5|742
1583394600000|2020-03-05 07:50:00|8827.7|8825.7|8831.9|8829.9|8834.9|8832.9|8824|8822|748
1583394900000|2020-03-05 07:55:00|8831|8829|8830.6|8828.6|8834.9|8832.9|8824.9|8822.9|931
1583395200000|2020-03-05 08:00:00|8831|8829|8813.9|8811.9|8833.7|8831.7|8813.9|8811.9|2664
1583395500000|2020-03-05 08:05:00|8814.1|8812.1|8827.5|8825.5|8828.7|8826.7|8811|8809|2512
1583395800000|2020-03-05 08:10:00|8826.5|8824.5|8818.2|8816.2|8826.5|8824.5|8816.4|8814.4|1283
1583396100000|2020-03-05 08:15:00|8818.4|8816.4|8811.9|8809.9|8825.1|8823.1|8811.1|8809.1|1501
1583396400000|2020-03-05 08:20:00|8811.6|8809.6|8803.7|8801.7|8811.7|8809.7|8798.2|8796.2|3093
1583396700000|2020-03-05 08:25:00|8803.6|8801.6|8801|8799|8808.5|8806.5|8796.4|8794.4|1850
1583397000000|2020-03-05 08:30:00|8800.7|8798.7|8793.9|8791.9|8803.6|8801.6|8787.2|8785.2|2142
1583397300000|2020-03-05 08:35:00|8793.2|8791.2|8790.4|8788.4|8801.1|8799.1|8785.5|8783.5|2036
1583397600000|2020-03-05 08:40:00|8790.2|8788.2|8796.1|8794.1|8804.7|8802.7|8787.6|8785.6|1846
1583397900000|2020-03-05 08:45:00|8796.4|8794.4|8794.5|8792.5|8802.1|8800.1|8789|8787|1412
1583398200000|2020-03-05 08:50:00|8794.4|8792.4|8803.7|8801.7|8805.9|8803.9|8790|8788|1278
1583398500000|2020-03-05 08:55:00|8804|8802|8780.4|8778.4|8804.4|8802.4|8779.9|8777.9|1811
1583398800000|2020-03-05 09:00:00|8781.2|8779.2|8774.1|8772.1|8782.7|8780.7|8771.1|8769.1|2507
1583399100000|2020-03-05 09:05:00|8773.7|8771.7|8762.7|8760.7|8774.1|8772.1|8756.6|8754.6|3194
1583399400000|2020-03-05 09:10:00|8763|8761|8772.1|8770.1|8774.9|8772.9|8761.1|8759.1|2149
1583399700000|2020-03-05 09:15:00|8772.2|8770.2|8777.1|8775.1|8779.5|8777.5|8766.1|8764.1|1617
1583400000000|2020-03-05 09:20:00|8776.9|8774.9|8765.9|8763.9|8777|8775|8761.1|8759.1|1951
1583400300000|2020-03-05 09:25:00|8766.2|8764.2|8751|8749|8766.2|8764.2|8749|8747|1969
1583400600000|2020-03-05 09:30:00|8751.1|8749.1|8752.4|8750.4|8759.2|8757.2|8750.6|8748.6|1676
1583400900000|2020-03-05 09:35:00|8753|8751|8762.4|8760.4|8768.6|8766.6|8753|8751|2238
1583401200000|2020-03-05 09:40:00|8761.5|8759.5|8753.7|8751.7|8761.5|8759.5|8748.7|8746.7|1390
1583401500000|2020-03-05 09:45:00|8753.9|8751.9|8766.9|8764.9|8771.6|8769.6|8752.4|8750.4|1622
1583401800000|2020-03-05 09:50:00|8766.7|8764.7|8766.6|8764.6|8771|8769|8761.4|8759.4|1421
1583402100000|2020-03-05 09:55:00|8766.7|8764.7|8763.6|8761.6|8767.2|8765.2|8757.6|8755.6|1513
1583402400000|2020-03-05 10:00:00|8763.7|8761.7|8764.6|8762.6|8764.6|8762.6|8748.9|8746.9|2010
1583402700000|2020-03-05 10:05:00|8764.2|8762.2|8746.7|8744.7|8765.6|8763.6|8736.9|8734.9|2979
1583403000000|2020-03-05 10:10:00|8746.9|8744.9|8730.5|8728.5|8747.4|8745.4|8730.5|8728.5|2074
1583403300000|2020-03-05 10:15:00|8730.9|8728.9|8724|8722|8739.7|8737.7|8723.6|8721.6|2566
1583403600000|2020-03-05 10:20:00|8724.1|8722.1|8722.7|8720.7|8730.2|8728.2|8717.9|8715.9|2516
1583403900000|2020-03-05 10:25:00|8723.2|8721.2|8722.6|8720.6|8729.6|8727.6|8715.4|8713.4|2400
1583404200000|2020-03-05 10:30:00|8722.5|8720.5|8734.5|8732.5|8737.5|8735.5|8721.4|8719.4|2993
1583404500000|2020-03-05 10:35:00|8734.4|8732.4|8734.9|8732.9|8741.9|8739.9|8732.9|8730.9|1884
1583404800000|2020-03-05 10:40:00|8735|8733|8729.1|8727.1|8735.1|8733.1|8720.6|8718.6|2367
1583405100000|2020-03-05 10:45:00|8729.2|8727.2|8736.6|8734.6|8741|8739|8725.7|8723.7|1795
1583405400000|2020-03-05 10:50:00|8736.5|8734.5|8720.6|8718.6|8739.7|8737.7|8718.9|8716.9|2149
1583405700000|2020-03-05 10:55:00|8720.2|8718.2|8717.7|8715.7|8724.4|8722.4|8710.1|8708.1|2304
1583406000000|2020-03-05 11:00:00|8717.9|8715.9|8735.1|8733.1|8740.5|8738.5|8717.5|8715.5|2906
1583406300000|2020-03-05 11:05:00|8735.2|8733.2|8738.5|8736.5|8738.9|8736.9|8723.7|8721.7|2869
1583406600000|2020-03-05 11:10:00|8738.4|8736.4|8740.9|8738.9|8747.1|8745.1|8734.6|8732.6|2498
1583406900000|2020-03-05 11:15:00|8740.7|8738.7|8735.4|8733.4|8747.4|8745.4|8733.2|8731.2|1658
1583407200000|2020-03-05 11:20:00|8735.2|8733.2|8726.5|8724.5|8741.1|8739.1|8720.9|8718.9|2164
1583407500000|2020-03-05 11:25:00|8727|8725|8717|8715|8731|8729|8714.2|8712.2|1724
1583407800000|2020-03-05 11:30:00|8716.5|8714.5|8716.7|8714.7|8725.7|8723.7|8708.1|8706.1|2756
1583408100000|2020-03-05 11:35:00|8716.6|8714.6|8724|8722|8729.1|8727.1|8709.9|8707.9|2385
1583408400000|2020-03-05 11:40:00|8723.9|8721.9|8729.2|8727.2|8733.2|8731.2|8722.1|8720.1|1557
1583408700000|2020-03-05 11:45:00|8729.1|8727.1|8734.6|8732.6|8735.1|8733.1|8723.2|8721.2|2169
1583409000000|2020-03-05 11:50:00|8734.9|8732.9|8728|8726|8739.4|8737.4|8724|8722|2115
1583409300000|2020-03-05 11:55:00|8727.9|8725.9|8734.4|8732.4|8736.4|8734.4|8726.9|8724.9|1565
1583409600000|2020-03-05 12:00:00|8734.5|8732.5|8725.4|8723.4|8736.7|8734.7|8719.1|8717.1|2424
1583409900000|2020-03-05 12:05:00|8725.2|8723.2|8734.6|8732.6|8737.4|8735.4|8724.9|8722.9|1761
1583410200000|2020-03-05 12:10:00|8734.7|8732.7|8740.6|8738.6|8742.2|8740.2|8729.2|8727.2|1896
1583410500000|2020-03-05 12:15:00|8740.5|8738.5|8733.5|8731.5|8746.2|8744.2|8733.5|8731.5|1725
1583410800000|2020-03-05 12:20:00|8733.6|8731.6|8743.2|8741.2|8743.7|8741.7|8733.6|8731.6|1151
1583411100000|2020-03-05 12:25:00|8743.4|8741.4|8745.2|8743.2|8751.6|8749.6|8738.1|8736.1|2532
1583411400000|2020-03-05 12:30:00|8745.4|8743.4|8736.6|8734.6|8750.9|8748.9|8732.7|8730.7|2021
1583411700000|2020-03-05 12:35:00|8736.5|8734.5|8733.4|8731.4|8739.4|8737.4|8726.1|8724.1|2487
1583412000000|2020-03-05 12:40:00|8733.5|8731.5|8741.9|8739.9|8743.7|8741.7|8731.5|8729.5|2098
1583412300000|2020-03-05 12:45:00|8741.7|8739.7|8735.1|8733.1|8745.6|8743.6|8734.9|8732.9|1495
1583412600000|2020-03-05 12:50:00|8735.4|8733.4|8736.1|8734.1|8738.1|8736.1|8728.9|8726.9|2351
1583412900000|2020-03-05 12:55:00|8737.1|8735.1|8721.6|8719.6|8741.7|8739.7|8721.4|8719.4|2546
1583413200000|2020-03-05 13:00:00|8722.2|8720.2|8718|8716|8727.1|8725.1|8712.9|8710.9|3024
1583413500000|2020-03-05 13:05:00|8717.9|8715.9|8723.5|8721.5|8725.1|8723.1|8715|8713|1496
1583413800000|2020-03-05 13:10:00|8724|8722|8743.1|8741.1|8744.6|8742.6|8722.2|8720.2|2366
1583414100000|2020-03-05 13:15:00|8742.9|8740.9|8726.1|8724.1|8744.7|8742.7|8724.9|8722.9|1538
1583414400000|2020-03-05 13:20:00|8725.4|8723.4|8694.4|8692.4|8725.4|8723.4|8683.7|8681.7|5620
1583414700000|2020-03-05 13:25:00|8694.2|8692.2|8694.1|8692.1|8698.4|8696.4|8685.5|8683.5|2627
1583415000000|2020-03-05 13:30:00|8694|8692|8695|8693|8702.4|8700.4|8685.6|8683.6|2192
1583415300000|2020-03-05 13:35:00|8694.7|8692.7|8696.7|8694.7|8702.5|8700.5|8689.4|8687.4|2571
1583415600000|2020-03-05 13:40:00|8696.6|8694.6|8706.9|8704.9|8707.4|8705.4|8693.7|8691.7|2079
1583415900000|2020-03-05 13:45:00|8706.7|8704.7|8709.9|8707.9|8720.7|8718.7|8705.4|8703.4|2812
1583416200000|2020-03-05 13:50:00|8710.6|8708.6|8712.6|8710.6|8718.7|8716.7|8703|8701|1984
1583416500000|2020-03-05 13:55:00|8712.7|8710.7|8717.6|8715.6|8722.4|8720.4|8707.2|8705.2|1914
1583416800000|2020-03-05 14:00:00|8717.7|8715.7|8707|8705|8717.7|8715.7|8705.9|8703.9|1923
1583417100000|2020-03-05 14:05:00|8707.1|8705.1|8696.4|8694.4|8707.1|8705.1|8690.1|8688.1|3237
1583417400000|2020-03-05 14:10:00|8696.2|8694.2|8698.1|8696.1|8705.6|8703.6|8693.4|8691.4|1752
1583417700000|2020-03-05 14:15:00|8698|8696|8677.4|8675.4|8700.4|8698.4|8672.5|8670.5|4979
1583418000000|2020-03-05 14:20:00|8678.7|8676.7|8695.6|8693.6|8696.5|8694.5|8678.7|8676.7|2804
1583418300000|2020-03-05 14:25:00|8695|8693|8717.2|8715.2|8717.2|8715.2|8688.1|8686.1|5190
1583418600000|2020-03-05 14:30:00|8717.4|8715.4|8758.5|8757.5|8758.5|8757.5|8701.1|8700.1|19352
1583418900000|2020-03-05 14:35:00|8760.1|8759.1|8768.9|8767.9|8780.5|8779.5|8748.2|8747.2|15293
1583419200000|2020-03-05 14:40:00|8768.2|8767.2|8769.4|8768.4|8775.5|8774.5|8748.7|8747.7|15791
1583419500000|2020-03-05 14:45:00|8768.9|8767.9|8743.1|8742.1|8782.8|8781.8|8740.3|8739.3|15418
1583419800000|2020-03-05 14:50:00|8743.2|8742.2|8736.3|8735.3|8760.6|8759.6|8725.6|8724.6|13441
1583420100000|2020-03-05 14:55:00|8736.1|8735.1|8739.8|8738.8|8739.9|8738.9|8709.9|8708.9|10574
1583420400000|2020-03-05 15:00:00|8737.3|8736.3|8724.1|8723.1|8751.9|8750.9|8724.1|8723.1|10592
1583420700000|2020-03-05 15:05:00|8723.9|8722.9|8735.8|8734.8|8740.7|8739.7|8718.3|8717.3|8038
1583421000000|2020-03-05 15:10:00|8736.1|8735.1|8776.6|8775.6|8779.1|8778.1|8732.6|8731.6|11208
1583421300000|2020-03-05 15:15:00|8776.1|8775.1|8795.8|8794.8|8797.6|8796.6|8765.8|8764.8|10038
1583421600000|2020-03-05 15:20:00|8795.5|8794.5|8804.8|8803.8|8820.1|8819.1|8787|8786|14099
1583421900000|2020-03-05 15:25:00|8804.6|8803.6|8784.7|8783.7|8804.6|8803.6|8784.7|8783.7|9531
1583422200000|2020-03-05 15:30:00|8785.8|8784.8|8804.1|8803.1|8808.8|8807.8|8784.3|8783.3|9143
1583422500000|2020-03-05 15:35:00|8804|8803|8776|8775|8805.5|8804.5|8775|8774|7065
1583422800000|2020-03-05 15:40:00|8775.3|8774.3|8789.2|8788.2|8802.3|8801.3|8773.8|8772.8|6528
1583423100000|2020-03-05 15:45:00|8789.1|8788.1|8812.3|8811.3|8817.1|8816.1|8778.6|8777.6|8122
1583423400000|2020-03-05 15:50:00|8811.8|8810.8|8825.5|8824.5|8830.1|8829.1|8802.8|8801.8|8681
1583423700000|2020-03-05 15:55:00|8825.3|8824.3|8797.1|8796.1|8827.1|8826.1|8794.1|8793.1|7684
1583424000000|2020-03-05 16:00:00|8798.6|8797.6|8803.1|8802.1|8816.1|8815.1|8790.3|8789.3|8753
1583424300000|2020-03-05 16:05:00|8804.1|8803.1|8825.6|8824.6|8827.7|8826.7|8799.3|8798.3|7437
1583424600000|2020-03-05 16:10:00|8824.3|8823.3|8851.1|8850.1|8856.7|8855.7|8818.8|8817.8|9455
1583424900000|2020-03-05 16:15:00|8851.6|8850.6|8859.7|8858.7|8865.1|8864.1|8846|8845|6312
1583425200000|2020-03-05 16:20:00|8859.8|8858.8|8840.6|8839.6|8862.8|8861.8|8838.6|8837.6|6241
1583425500000|2020-03-05 16:25:00|8840|8839|8855.3|8854.3|8869.8|8868.8|8834.3|8833.3|10130
1583425800000|2020-03-05 16:30:00|8855.5|8854.5|8835.6|8834.6|8863.8|8862.8|8835.6|8834.6|6560
1583426100000|2020-03-05 16:35:00|8836|8835|8817.1|8816.1|8836.7|8835.7|8816.1|8815.1|7715
1583426400000|2020-03-05 16:40:00|8816.8|8815.8|8807|8806|8824.1|8823.1|8804.6|8803.6|7456
1583426700000|2020-03-05 16:45:00|8807.1|8806.1|8814.8|8813.8|8822.5|8821.5|8799.3|8798.3|5438
1583427000000|2020-03-05 16:50:00|8815.1|8814.1|8810.3|8809.3|8822.1|8821.1|8798|8797|5028
1583427300000|2020-03-05 16:55:00|8810.5|8809.5|8790.6|8789.6|8810.5|8809.5|8778.3|8777.3|6510
1583427600000|2020-03-05 17:00:00|8791.1|8790.1|8786.1|8785.1|8800.8|8799.8|8781.1|8780.1|4616
1583427900000|2020-03-05 17:05:00|8785.3|8784.3|8761.3|8760.3|8787.3|8786.3|8757.3|8756.3|5327
1583428200000|2020-03-05 17:10:00|8760.6|8759.6|8763.3|8762.3|8774.1|8773.1|8756.2|8755.2|5500
1583428500000|2020-03-05 17:15:00|8763.5|8762.5|8755.3|8754.3|8773.8|8772.8|8751|8750|6683
1583428800000|2020-03-05 17:20:00|8756.3|8755.3|8746.5|8745.5|8766.1|8765.1|8744.7|8743.7|6343
1583429100000|2020-03-05 17:25:00|8747.1|8746.1|8750.7|8749.7|8756.6|8755.6|8735.1|8734.1|6369
1583429400000|2020-03-05 17:30:00|8750.8|8749.8|8760.8|8759.8|8769|8768|8749.2|8748.2|4826
1583429700000|2020-03-05 17:35:00|8761.1|8760.1|8724.1|8723.1|8766.3|8765.3|8723.5|8722.5|6362
1583430000000|2020-03-05 17:40:00|8723.5|8722.5|8686.8|8685.8|8726.8|8725.8|8686.5|8685.5|11918
1583430300000|2020-03-05 17:45:00|8686|8685|8707.3|8706.3|8708.8|8707.8|8676.5|8675.5|12757
1583430600000|2020-03-05 17:50:00|8706.9|8705.9|8709|8708|8714.5|8713.5|8694|8693|6823
1583430900000|2020-03-05 17:55:00|8709.3|8708.3|8689.3|8688.3|8712|8711|8688.5|8687.5|6144
1583431200000|2020-03-05 18:00:00|8688.1|8687.1|8689.8|8688.8|8704.5|8703.5|8686.3|8685.3|5735
1583431500000|2020-03-05 18:05:00|8689.5|8688.5|8682.1|8681.1|8702|8701|8671.6|8670.6|10101
1583431800000|2020-03-05 18:10:00|8682.3|8681.3|8675.1|8674.1|8695.3|8694.3|8662.4|8661.4|9572
1583432100000|2020-03-05 18:15:00|8675.3|8674.3|8671.3|8670.3|8680.8|8679.8|8659|8658|7500
1583432400000|2020-03-05 18:20:00|8669.8|8668.8|8688.1|8687.1|8698.6|8697.6|8663|8662|7414
1583432700000|2020-03-05 18:25:00|8688.3|8687.3|8711.1|8710.1|8711.4|8710.4|8687|8686|6887
1583433000000|2020-03-05 18:30:00|8711.4|8710.4|8722.8|8721.8|8728.5|8727.5|8699.6|8698.6|8547
1583433300000|2020-03-05 18:35:00|8723.3|8722.3|8712.6|8711.6|8741|8740|8711.3|8710.3|6636
1583433600000|2020-03-05 18:40:00|8712.8|8711.8|8701|8700|8716.6|8715.6|8698.3|8697.3|6759
1583433900000|2020-03-05 18:45:00|8701.5|8700.5|8737|8736|8739.8|8738.8|8697.3|8696.3|6444
1583434200000|2020-03-05 18:50:00|8737.8|8736.8|8704.8|8703.8|8746.9|8745.9|8703.8|8702.8|6452
1583434500000|2020-03-05 18:55:00|8705|8704|8723.6|8722.6|8728.8|8727.8|8703.8|8702.8|5222
1583434800000|2020-03-05 19:00:00|8723.3|8722.3|8685.3|8684.3|8723.3|8722.3|8681.5|8680.5|6901
1583435100000|2020-03-05 19:05:00|8685.1|8684.1|8692.5|8691.5|8702.5|8701.5|8683.9|8682.9|4906
1583435400000|2020-03-05 19:10:00|8692.4|8691.4|8712.5|8711.5|8721.9|8720.9|8686.3|8685.3|5398
1583435700000|2020-03-05 19:15:00|8712|8711|8686.6|8685.6|8713|8712|8682.5|8681.5|6054
1583436000000|2020-03-05 19:20:00|8686.9|8685.9|8663.5|8662.5|8693|8692|8663.5|8662.5|6456
1583436300000|2020-03-05 19:25:00|8663|8662|8665.3|8664.3|8676.5|8675.5|8655.5|8654.5|6968
1583436600000|2020-03-05 19:30:00|8664.3|8663.3|8681.5|8680.5|8693.5|8692.5|8664.3|8663.3|6715
1583436900000|2020-03-05 19:35:00|8681.6|8680.6|8703.5|8702.5|8711.3|8710.3|8670.6|8669.6|6262
1583437200000|2020-03-05 19:40:00|8703|8702|8688.3|8687.3|8714.3|8713.3|8687.3|8686.3|5501
1583437500000|2020-03-05 19:45:00|8688.4|8687.4|8693.1|8692.1|8693.9|8692.9|8673.5|8672.5|5350
1583437800000|2020-03-05 19:50:00|8693.3|8692.3|8669.4|8668.4|8704.8|8703.8|8668.6|8667.6|6058
1583438100000|2020-03-05 19:55:00|8669.8|8668.8|8685.5|8684.5|8697.8|8696.8|8669.5|8668.5|5846
1583438400000|2020-03-05 20:00:00|8686.4|8685.4|8668|8667|8688.3|8687.3|8665|8664|5098
1583438700000|2020-03-05 20:05:00|8667.9|8666.9|8676.5|8675.5|8683.8|8682.8|8661.5|8660.5|6464
1583439000000|2020-03-05 20:10:00|8675.8|8674.8|8639.8|8638.8|8686.1|8685.1|8631.1|8630.1|11162
1583439300000|2020-03-05 20:15:00|8639.9|8638.9|8640|8639|8647.1|8646.1|8622.9|8621.9|7593
1583439600000|2020-03-05 20:20:00|8640.4|8639.4|8626|8625|8652.9|8651.9|8624.9|8623.9|6859
1583439900000|2020-03-05 20:25:00|8626.7|8625.7|8627.5|8626.5|8644.2|8643.2|8613.8|8612.8|8295
1583440200000|2020-03-05 20:30:00|8627.7|8626.7|8680.7|8679.7|8696.7|8695.7|8619.2|8618.2|10315
1583440500000|2020-03-05 20:35:00|8680.3|8679.3|8648.3|8647.3|8687.7|8686.7|8646.4|8645.4|7650
1583440800000|2020-03-05 20:40:00|8648.7|8647.7|8666.9|8665.9|8675.2|8674.2|8631.7|8630.7|8793
1583441100000|2020-03-05 20:45:00|8666.2|8665.2|8655.4|8654.4|8673.4|8672.4|8641.3|8640.3|9367
1583441400000|2020-03-05 20:50:00|8655.7|8654.7|8657.8|8656.8|8701.3|8700.3|8651|8650|14259
1583441700000|2020-03-05 20:55:00|8658.9|8657.9|8673.5|8672.5|8696.2|8695.2|8646.4|8645.4|14739
1583442000000|2020-03-05 21:00:00|8671.8|8670.8|8660.3|8658.3|8683.5|8681.5|8654.5|8652.5|9780
1583442300000|2020-03-05 21:05:00|8660.7|8658.7|8649.2|8647.2|8666|8664|8641.9|8639.9|3160
1583442600000|2020-03-05 21:10:00|8648.7|8646.7|8654.1|8649.1|8658.9|8656.9|8646.3|8644.3|2531
1583442900000|2020-03-05 21:15:00|8654.5|8649.5|8658.6|8653.6|8658.7|8653.7|8651.8|8646.8|0
1583443200000|2020-03-05 21:20:00|8658.5|8653.5|8659.9|8654.9|8660|8655|8657.5|8652.5|0
1583443500000|2020-03-05 21:25:00|8660.1|8655.1|8660.2|8655.2|8661.5|8656.5|8659.5|8654.5|0
1583443800000|2020-03-05 21:30:00|8658.2|8656.2|8656.9|8654.9|8658.2|8656.2|8645.2|8643.2|624
1583444100000|2020-03-05 21:35:00|8657.2|8655.2|8666.7|8664.7|8667.9|8665.9|8656.7|8654.7|455
1583444400000|2020-03-05 21:40:00|8666.9|8664.9|8667.9|8665.9|8673.9|8671.9|8666.2|8664.2|401
1583444700000|2020-03-05 21:45:00|8668.4|8666.4|8657.4|8655.4|8670.2|8668.2|8654.2|8652.2|369
1583445000000|2020-03-05 21:50:00|8656.9|8654.9|8668.7|8666.7|8670.9|8668.9|8656.2|8654.2|176
1583445300000|2020-03-05 21:55:00|8668.9|8666.9|8678.2|8673.2|8678.9|8676.9|8668.9|8666.9|296
1583445600000|2020-03-05 22:00:00|8676.8|8671.8|8675.8|8670.8|8679|8674|8675.4|8670.4|0
1583445900000|2020-03-05 22:05:00|8675.7|8670.7|8672.3|8667.3|8675.8|8670.8|8670.3|8665.3|0
1583446200000|2020-03-05 22:10:00|8672.2|8667.2|8674.1|8669.1|8674.2|8669.2|8672.2|8667.2|0
1583446500000|2020-03-05 22:15:00|8673.9|8668.9|8677.3|8672.3|8677.5|8672.5|8673.4|8668.4|0
1583446800000|2020-03-05 22:20:00|8677.2|8672.2|8677.3|8672.3|8677.5|8672.5|8674.4|8669.4|0
1583447100000|2020-03-05 22:25:00|8678|8673|8677.7|8672.7|8679|8674|8676.4|8671.4|0
1583447400000|2020-03-05 22:30:00|8677.6|8672.6|8676.9|8671.9|8677.6|8672.6|8676.8|8671.8|0
1583447700000|2020-03-05 22:35:00|8676.8|8671.8|8676|8671|8677.9|8672.9|8675.5|8670.5|0
1583448000000|2020-03-05 22:40:00|8675.9|8670.9|8677.7|8672.7|8677.7|8672.7|8675|8670|0
1583448300000|2020-03-05 22:45:00|8677.4|8672.4|8677.7|8672.7|8677.7|8672.7|8676.7|8671.7|0
1583448600000|2020-03-05 22:50:00|8677.8|8672.8|8677.5|8672.5|8679|8674|8677.5|8672.5|0
1583448900000|2020-03-05 22:55:00|8677.7|8672.7|8680.4|8675.4|8680.5|8675.5|8677.5|8672.5|0
1583449200000|2020-03-05 23:00:00|8680.5|8675.5|8676.3|8674.3|8684.9|8682.9|8666.7|8664.7|794
1583449500000|2020-03-05 23:05:00|8675.8|8673.8|8665|8663|8677.8|8675.8|8661.2|8659.2|628
1583449800000|2020-03-05 23:10:00|8665.4|8663.4|8684|8682|8686.7|8684.7|8665.2|8663.2|690
1583450100000|2020-03-05 23:15:00|8684.2|8682.2|8689.5|8687.5|8691|8689|8683.3|8681.3|845
1583450400000|2020-03-05 23:20:00|8689.7|8687.7|8687.9|8685.9|8691.7|8689.7|8684.9|8682.9|399
1583450700000|2020-03-05 23:25:00|8688|8686|8691|8689|8692.2|8690.2|8687.7|8685.7|400
1583451000000|2020-03-05 23:30:00|8691.2|8689.2|8689.7|8687.7|8694.2|8692.2|8686.9|8684.9|546
1583451300000|2020-03-05 23:35:00|8689.3|8687.3|8688.2|8686.2|8691|8689|8687.3|8685.3|602
1583451600000|2020-03-05 23:40:00|8688.3|8686.3|8690.7|8688.7|8691.9|8689.9|8684.4|8682.4|507
1583451900000|2020-03-05 23:45:00|8690.8|8688.8|8692.3|8690.3|8692.9|8690.9|8688.4|8686.4|430
1583452200000|2020-03-05 23:50:00|8692.5|8690.5|8691.9|8689.9|8694.4|8692.4|8690.3|8688.3|279
1583452500000|2020-03-05 23:55:00|8692|8690|8696.8|8694.8|8697.5|8695.5|8691.5|8689.5|442
1583452800000|2020-03-06 00:00:00|8697|8695|8703|8701|8703.9|8701.9|8695.4|8693.4|959
1583453100000|2020-03-06 00:05:00|8702.9|8700.9|8702.5|8700.5|8703.8|8701.8|8693.3|8691.3|908
1583453400000|2020-03-06 00:10:00|8702.9|8700.9|8712.2|8710.2|8715.7|8713.7|8700.4|8698.4|2051
1583453700000|2020-03-06 00:15:00|8712.7|8710.7|8723.4|8721.4|8728.8|8726.8|8710.2|8708.2|2218
1583454000000|2020-03-06 00:20:00|8723.3|8721.3|8718.4|8716.4|8723.4|8721.4|8714.7|8712.7|1085
1583454300000|2020-03-06 00:25:00|8718.7|8716.7|8711.7|8709.7|8718.7|8716.7|8711.4|8709.4|1075
1583454600000|2020-03-06 00:30:00|8711.9|8709.9|8711.8|8709.8|8720.4|8718.4|8709.3|8707.3|1488
1583454900000|2020-03-06 00:35:00|8711.5|8709.5|8691|8689|8711.9|8709.9|8682.7|8680.7|2361
1583455200000|2020-03-06 00:40:00|8690.7|8688.7|8680.5|8678.5|8691.2|8689.2|8672.3|8670.3|2216
1583455500000|2020-03-06 00:45:00|8680.9|8678.9|8672|8670|8682.7|8680.7|8660.9|8658.9|2424
1583455800000|2020-03-06 00:50:00|8671.8|8669.8|8676|8674|8681.9|8679.9|8670|8668|1601
1583456100000|2020-03-06 00:55:00|8675.7|8673.7|8684.9|8682.9|8687.2|8685.2|8675.7|8673.7|1078
1583456400000|2020-03-06 01:00:00|8685.4|8683.4|8667.4|8665.4|8685.9|8683.9|8663.4|8661.4|1646
1583456700000|2020-03-06 01:05:00|8667.3|8665.3|8654.3|8652.3|8674.5|8672.5|8651.2|8649.2|1456
1583457000000|2020-03-06 01:10:00|8653.8|8651.8|8648.4|8646.4|8662.5|8660.5|8644.5|8642.5|1530
1583457300000|2020-03-06 01:15:00|8649.7|8647.7|8646.9|8644.9|8654.3|8652.3|8645.4|8643.4|1179
1583457600000|2020-03-06 01:20:00|8647|8645|8653.9|8651.9|8654.9|8652.9|8642.7|8640.7|1076
1583457900000|2020-03-06 01:25:00|8654|8652|8649|8647|8656.3|8654.3|8645.9|8643.9|843
1583458200000|2020-03-06 01:30:00|8648.8|8646.8|8650.2|8648.2|8658.7|8656.7|8648.8|8646.8|943
1583458500000|2020-03-06 01:35:00|8650.3|8648.3|8653.4|8651.4|8657.9|8655.9|8645.3|8643.3|1009
1583458800000|2020-03-06 01:40:00|8653.8|8651.8|8653.7|8651.7|8659|8657|8650.2|8648.2|803
1583459100000|2020-03-06 01:45:00|8653.8|8651.8|8635.7|8633.7|8654.3|8652.3|8634.4|8632.4|1872
1583459400000|2020-03-06 01:50:00|8635.8|8633.8|8624.5|8622.5|8638.5|8636.5|8624.4|8622.4|1634
1583459700000|2020-03-06 01:55:00|8624.3|8622.3|8612.3|8610.3|8624.4|8622.4|8610.7|8608.7|2795
1583460000000|2020-03-06 02:00:00|8612.4|8610.4|8595.9|8593.9|8617.4|8615.4|8583.8|8581.8|4752
1583460300000|2020-03-06 02:05:00|8596.3|8594.3|8582|8580|8596.3|8594.3|8579.3|8577.3|3277
1583460600000|2020-03-06 02:10:00|8581.9|8579.9|8569.9|8567.9|8584.2|8582.2|8569.3|8567.3|2725
1583460900000|2020-03-06 02:15:00|8569.8|8567.8|8597.2|8595.2|8601.9|8599.9|8569.7|8567.7|4163
1583461200000|2020-03-06 02:20:00|8596.8|8594.8|8583.4|8581.4|8596.9|8594.9|8576.3|8574.3|2230
1583461500000|2020-03-06 02:25:00|8583|8581|8576.2|8574.2|8586.4|8584.4|8568|8566|2545
1583461800000|2020-03-06 02:30:00|8576.7|8574.7|8583.7|8581.7|8588.4|8586.4|8572.3|8570.3|2194
1583462100000|2020-03-06 02:35:00|8583.8|8581.8|8598.9|8596.9|8601.4|8599.4|8582.7|8580.7|2441
1583462400000|2020-03-06 02:40:00|8599.4|8597.4|8589.4|8587.4|8599.4|8597.4|8583|8581|1326
1583462700000|2020-03-06 02:45:00|8589.7|8587.7|8569.9|8567.9|8596.3|8594.3|8566.2|8564.2|2666
1583463000000|2020-03-06 02:50:00|8569.4|8567.4|8581.4|8579.4|8584.7|8582.7|8568.7|8566.7|1486
1583463300000|2020-03-06 02:55:00|8581.9|8579.9|8562|8560|8583.9|8581.9|8561.3|8559.3|2229
1583463600000|2020-03-06 03:00:00|8562.2|8560.2|8569.7|8567.7|8572.9|8570.9|8558.9|8556.9|1927
1583463900000|2020-03-06 03:05:00|8569.5|8567.5|8564.4|8562.4|8570.9|8568.9|8561.9|8559.9|937
1583464200000|2020-03-06 03:10:00|8564.3|8562.3|8560.9|8558.9|8566.7|8564.7|8558.3|8556.3|1283
1583464500000|2020-03-06 03:15:00|8560.3|8558.3|8563|8561|8566|8564|8559.2|8557.2|1170
1583464800000|2020-03-06 03:20:00|8563.2|8561.2|8571.4|8569.4|8572.8|8570.8|8560.4|8558.4|1249
1583465100000|2020-03-06 03:25:00|8571.7|8569.7|8564.2|8562.2|8572.9|8570.9|8560.9|8558.9|1071
1583465400000|2020-03-06 03:30:00|8564|8562|8580.4|8578.4|8583|8581|8563.9|8561.9|1753
1583465700000|2020-03-06 03:35:00|8580.2|8578.2|8589.5|8587.5|8593.8|8591.8|8575|8573|1663
1583466000000|2020-03-06 03:40:00|8589.9|8587.9|8583.5|8581.5|8589.9|8587.9|8579.9|8577.9|1026
1583466300000|2020-03-06 03:45:00|8583.9|8581.9|8573.9|8571.9|8584.7|8582.7|8569.7|8567.7|1499
1583466600000|2020-03-06 03:50:00|8573.7|8571.7|8556.7|8554.7|8576.2|8574.2|8548.7|8546.7|1940
1583466900000|2020-03-06 03:55:00|8556.3|8554.3|8547.8|8545.8|8557.2|8555.2|8541.5|8539.5|1911
1583467200000|2020-03-06 04:00:00|8547.9|8545.9|8547.7|8545.7|8552.3|8550.3|8544.8|8542.8|913
1583467500000|2020-03-06 04:05:00|8547.5|8545.5|8554.7|8552.7|8555.7|8553.7|8545.5|8543.5|850
1583467800000|2020-03-06 04:10:00|8554.8|8552.8|8556.8|8554.8|8565.3|8563.3|8552.7|8550.7|1318
1583468100000|2020-03-06 04:15:00|8557|8555|8553.5|8551.5|8561.8|8559.8|8547.9|8545.9|923
1583468400000|2020-03-06 04:20:00|8553.7|8551.7|8554.3|8552.3|8558.7|8556.7|8549.3|8547.3|551
1583468700000|2020-03-06 04:25:00|8554.4|8552.4|8550.4|8548.4|8558.4|8556.4|8548.8|8546.8|739
1583469000000|2020-03-06 04:30:00|8551|8549|8540.5|8538.5|8551.2|8549.2|8538.2|8536.2|1107
1583469300000|2020-03-06 04:35:00|8540.7|8538.7|8553.2|8551.2|8555.2|8553.2|8540.3|8538.3|874
1583469600000|2020-03-06 04:40:00|8553|8551|8550.3|8548.3|8554.7|8552.7|8547.2|8545.2|634
1583469900000|2020-03-06 04:45:00|8550.4|8548.4|8551.7|8549.7|8555.5|8553.5|8544.9|8542.9|622
1583470200000|2020-03-06 04:50:00|8551.5|8549.5|8546.3|8544.3|8553.9|8551.9|8545|8543|467
1583470500000|2020-03-06 04:55:00|8546.4|8544.4|8547.4|8545.4|8551.7|8549.7|8544.7|8542.7|516
1583470800000|2020-03-06 05:00:00|8548.4|8546.4|8544.5|8542.5|8550.9|8548.9|8538.4|8536.4|840
1583471100000|2020-03-06 05:05:00|8544.7|8542.7|8530.7|8528.7|8546.9|8544.9|8526.8|8524.8|1692
1583471400000|2020-03-06 05:10:00|8530.5|8528.5|8527.3|8525.3|8533.9|8531.9|8525|8523|1347
1583471700000|2020-03-06 05:15:00|8527.2|8525.2|8533.3|8531.3|8536|8534|8525.5|8523.5|856
1583472000000|2020-03-06 05:20:00|8533.4|8531.4|8532.8|8530.8|8539.2|8537.2|8528.4|8526.4|1245
1583472300000|2020-03-06 05:25:00|8532.7|8530.7|8524|8522|8534.4|8532.4|8523.9|8521.9|928
1583472600000|2020-03-06 05:30:00|8524.2|8522.2|8530.2|8528.2|8539.9|8537.9|8523.9|8521.9|1656
1583472900000|2020-03-06 05:35:00|8530.3|8528.3|8527.5|8525.5|8535.5|8533.5|8526.4|8524.4|783
1583473200000|2020-03-06 05:40:00|8527.7|8525.7|8535.5|8533.5|8535.5|8533.5|8527.4|8525.4|604
1583473500000|2020-03-06 05:45:00|8535.7|8533.7|8537.8|8535.8|8540.2|8538.2|8531.8|8529.8|797
1583473800000|2020-03-06 05:50:00|8538.3|8536.3|8537.7|8535.7|8540.2|8538.2|8530.7|8528.7|975
1583474100000|2020-03-06 05:55:00|8537.8|8535.8|8543.8|8541.8|8546.5|8544.5|8533.9|8531.9|809
1583474400000|2020-03-06 06:00:00|8544.4|8542.4|8537.3|8535.3|8544.9|8542.9|8536.7|8534.7|741
1583474700000|2020-03-06 06:05:00|8536.9|8534.9|8546.8|8544.8|8552|8550|8535.7|8533.7|854
1583475000000|2020-03-06 06:10:00|8546.7|8544.7|8568|8566|8577.8|8575.8|8546.7|8544.7|2371
1583475300000|2020-03-06 06:15:00|8568.4|8566.4|8580.3|8578.3|8587.4|8585.4|8563.9|8561.9|2044
1583475600000|2020-03-06 06:20:00|8580.4|8578.4|8573.5|8571.5|8584.8|8582.8|8572.3|8570.3|973
1583475900000|2020-03-06 06:25:00|8573.4|8571.4|8578.2|8576.2|8583.7|8581.7|8571|8569|948
1583476200000|2020-03-06 06:30:00|8578|8576|8583.4|8581.4|8585.7|8583.7|8572.8|8570.8|806
1583476500000|2020-03-06 06:35:00|8583.3|8581.3|8577.5|8575.5|8584.5|8582.5|8573.4|8571.4|712
1583476800000|2020-03-06 06:40:00|8577.7|8575.7|8559.9|8557.9|8580.8|8578.8|8557.5|8555.5|1222
1583477100000|2020-03-06 06:45:00|8560|8558|8551.4|8549.4|8562|8560|8549.4|8547.4|1186
1583477400000|2020-03-06 06:50:00|8552|8550|8550.9|8548.9|8560.8|8558.8|8546.3|8544.3|1233
1583477700000|2020-03-06 06:55:00|8550.8|8548.8|8556.4|8554.4|8557.2|8555.2|8544.4|8542.4|991
1583478000000|2020-03-06 07:00:00|8556.3|8554.3|8584.5|8582.5|8586.9|8584.9|8556.3|8554.3|2921
1583478300000|2020-03-06 07:05:00|8584.7|8582.7|8587.9|8585.9|8593.3|8591.3|8580.7|8578.7|1760
1583478600000|2020-03-06 07:10:00|8588.8|8586.8|8575.4|8573.4|8590.8|8588.8|8571.3|8569.3|1280
1583478900000|2020-03-06 07:15:00|8575.3|8573.3|8572.9|8570.9|8581.8|8579.8|8565.4|8563.4|1199
1583479200000|2020-03-06 07:20:00|8572.8|8570.8|8568.4|8566.4|8573.3|8571.3|8562.3|8560.3|876
1583479500000|2020-03-06 07:25:00|8568.3|8566.3|8563.5|8561.5|8575.9|8573.9|8559.2|8557.2|1126
1583479800000|2020-03-06 07:30:00|8564|8562|8571.5|8569.5|8575.7|8573.7|8559.7|8557.7|1067
1583480100000|2020-03-06 07:35:00|8571.7|8569.7|8577|8575|8580.2|8578.2|8567.8|8565.8|1152
1583480400000|2020-03-06 07:40:00|8577.8|8575.8|8586.3|8584.3|8587|8585|8575.8|8573.8|1469
1583480700000|2020-03-06 07:45:00|8585.8|8583.8|8578.5|8576.5|8586.8|8584.8|8575.4|8573.4|834
1583481000000|2020-03-06 07:50:00|8578.4|8576.4|8570|8568|8580.2|8578.2|8567.8|8565.8|998
1583481300000|2020-03-06 07:55:00|8568.8|8566.8|8558.3|8556.3|8576.7|8574.7|8555|8553|1787
1583481600000|2020-03-06 08:00:00|8559.3|8557.3|8574|8572|8580.3|8578.3|8555.7|8553.7|2391
1583481900000|2020-03-06 08:05:00|8574.2|8572.2|8591.8|8589.8|8592.3|8590.3|8568.4|8566.4|2985
1583482200000|2020-03-06 08:10:00|8592|8590|8592.3|8590.3|8594.9|8592.9|8576.3|8574.3|2016
1583482500000|2020-03-06 08:15:00|8592.2|8590.2|8595.9|8593.9|8597.5|8595.5|8584.5|8582.5|1577
1583482800000|2020-03-06 08:20:00|8596|8594|8581|8579|8597.2|8595.2|8577.7|8575.7|1793
1583483100000|2020-03-06 08:25:00|8579.8|8577.8|8569.8|8567.8|8582.8|8580.8|8567.9|8565.9|2090
1583483400000|2020-03-06 08:30:00|8569.5|8567.5|8557.8|8555.8|8575.2|8573.2|8556.9|8554.9|2182
1583483700000|2020-03-06 08:35:00|8557.7|8555.7|8535.4|8533.4|8561|8559|8531.5|8529.5|3345
1583484000000|2020-03-06 08:40:00|8535.3|8533.3|8547.8|8545.8|8557.8|8555.8|8534.4|8532.4|2473
1583484300000|2020-03-06 08:45:00|8547.2|8545.2|8562.5|8560.5|8567.5|8565.5|8546.8|8544.8|2197
1583484600000|2020-03-06 08:50:00|8562.4|8560.4|8552.4|8550.4|8562.4|8560.4|8536.9|8534.9|2499
1583484900000|2020-03-06 08:55:00|8551.9|8549.9|8560.5|8558.5|8567.5|8565.5|8550|8548|2197
1583485200000|2020-03-06 09:00:00|8561.7|8559.7|8583.5|8581.5|8586|8584|8559.8|8557.8|2358
1583485500000|2020-03-06 09:05:00|8583.4|8581.4|8574|8572|8585.9|8583.9|8571.7|8569.7|1571
1583485800000|2020-03-06 09:10:00|8573.9|8571.9|8564.9|8562.9|8575.2|8573.2|8549.8|8547.8|2009
1583486100000|2020-03-06 09:15:00|8565.3|8563.3|8544.9|8542.9|8565.3|8563.3|8538.4|8536.4|2904
1583486400000|2020-03-06 09:20:00|8544.5|8542.5|8534|8532|8552.5|8550.5|8531.2|8529.2|1828
1583486700000|2020-03-06 09:25:00|8534.3|8532.3|8538.8|8536.8|8539|8537|8528|8526|1347
1583487000000|2020-03-06 09:30:00|8538.9|8536.9|8528.5|8526.5|8540.8|8538.8|8526.8|8524.8|1530
1583487300000|2020-03-06 09:35:00|8529.4|8527.4|8510.2|8508.2|8539.7|8537.7|8505.4|8503.4|3575
1583487600000|2020-03-06 09:40:00|8510.5|8508.5|8506.3|8504.3|8521.3|8519.3|8505.4|8503.4|1848
1583487900000|2020-03-06 09:45:00|8506.8|8504.8|8492.5|8490.5|8511|8509|8490.9|8488.9|2838
1583488200000|2020-03-06 09:50:00|8492.3|8490.3|8486.7|8484.7|8514.8|8512.8|8484.7|8482.7|2646
1583488500000|2020-03-06 09:55:00|8486.5|8484.5|8469.8|8467.8|8492.3|8490.3|8469.5|8467.5|3054
1583488800000|2020-03-06 10:00:00|8469.4|8467.4|8463.3|8461.3|8479.2|8477.2|8461.8|8459.8|2803
1583489100000|2020-03-06 10:05:00|8463.5|8461.5|8455.3|8453.3|8468.3|8466.3|8453.3|8451.3|2374
1583489400000|2020-03-06 10:10:00|8457.2|8455.2|8467|8465|8476.8|8474.8|8450.7|8448.7|3206
1583489700000|2020-03-06 10:15:00|8466.9|8464.9|8458.8|8456.8|8472.3|8470.3|8449.3|8447.3|2430
1583490000000|2020-03-06 10:20:00|8458.4|8456.4|8437.7|8435.7|8458.8|8456.8|8430.8|8428.8|3854
1583490300000|2020-03-06 10:25:00|8438|8436|8423.5|8421.5|8444.7|8442.7|8422|8420|3065
1583490600000|2020-03-06 10:30:00|8423.4|8421.4|8422.5|8420.5|8439.4|8437.4|8414.9|8412.9|3253
1583490900000|2020-03-06 10:35:00|8421.9|8419.9|8398.7|8396.7|8427.5|8425.5|8394.5|8392.5|4279
1583491200000|2020-03-06 10:40:00|8398.3|8396.3|8391|8389|8411.7|8409.7|8381.4|8379.4|3888
1583491500000|2020-03-06 10:45:00|8390.9|8388.9|8398|8396|8419.8|8417.8|8385.9|8383.9|3485
1583491800000|2020-03-06 10:50:00|8398.5|8396.5|8419.8|8417.8|8421.4|8419.4|8393.7|8391.7|2604
1583492100000|2020-03-06 10:55:00|8418.8|8416.8|8415.3|8413.3|8421.4|8419.4|8408.9|8406.9|2521
1583492400000|2020-03-06 11:00:00|8415.2|8413.2|8430.9|8428.9|8431.4|8429.4|8406.3|8404.3|2830
1583492700000|2020-03-06 11:05:00|8431.7|8429.7|8398.4|8396.4|8432.8|8430.8|8398.4|8396.4|3720
1583493000000|2020-03-06 11:10:00|8398.5|8396.5|8386.7|8384.7|8404.8|8402.8|8382.5|8380.5|3691
1583493300000|2020-03-06 11:15:00|8387.3|8385.3|8408|8406|8413|8411|8383.4|8381.4|2788
1583493600000|2020-03-06 11:20:00|8408.3|8406.3|8411.9|8409.9|8418|8416|8399|8397|1986
1583493900000|2020-03-06 11:25:00|8411.7|8409.7|8396|8394|8420.4|8418.4|8393.3|8391.3|1782
1583494200000|2020-03-06 11:30:00|8396.2|8394.2|8408|8406|8415|8413|8395.8|8393.8|1705
1583494500000|2020-03-06 11:35:00|8409.2|8407.2|8413.8|8411.8|8418.5|8416.5|8403.8|8401.8|2176
1583494800000|2020-03-06 11:40:00|8414.3|8412.3|8413.3|8411.3|8421.4|8419.4|8411|8409|1972
1583495100000|2020-03-06 11:45:00|8413.2|8411.2|8420.2|8418.2|8425.8|8423.8|8409|8407|1885
1583495400000|2020-03-06 11:50:00|8420.3|8418.3|8426|8424|8429.8|8427.8|8418.4|8416.4|2090
1583495700000|2020-03-06 11:55:00|8426.2|8424.2|8405.2|8403.2|8429.8|8427.8|8405|8403|1749
1583496000000|2020-03-06 12:00:00|8407.3|8405.3|8432.5|8430.5|8433.7|8431.7|8407.3|8405.3|2364
1583496300000|2020-03-06 12:05:00|8432.4|8430.4|8427.9|8425.9|8438.8|8436.8|8420.5|8418.5|1850
1583496600000|2020-03-06 12:10:00|8427.7|8425.7|8422.2|8420.2|8427.9|8425.9|8413.5|8411.5|1440
1583496900000|2020-03-06 12:15:00|8422.3|8420.3|8429|8427|8431.8|8429.8|8413.8|8411.8|1528
1583497200000|2020-03-06 12:20:00|8428.9|8426.9|8409.3|8407.3|8430.4|8428.4|8408.4|8406.4|2065
1583497500000|2020-03-06 12:25:00|8409|8407|8394.2|8392.2|8411.4|8409.4|8391.5|8389.5|2975
1583497800000|2020-03-06 12:30:00|8393.9|8391.9|8401.7|8399.7|8412|8410|8390.5|8388.5|2131
1583498100000|2020-03-06 12:35:00|8401.8|8399.8|8405.9|8403.9|8414.7|8412.7|8401.2|8399.2|1326
1583498400000|2020-03-06 12:40:00|8406|8404|8389.8|8387.8|8406.4|8404.4|8383.5|8381.5|2541
1583498700000|2020-03-06 12:45:00|8390.5|8388.5|8369.3|8367.3|8401.9|8399.9|8368.8|8366.8|3680
1583499000000|2020-03-06 12:50:00|8370.2|8368.2|8365.2|8363.2|8378.4|8376.4|8340.8|8338.8|5798
1583499300000|2020-03-06 12:55:00|8365.5|8363.5|8374.5|8372.5|8378.7|8376.7|8354|8352|2583
1583499600000|2020-03-06 13:00:00|8373.8|8371.8|8364|8362|8381.8|8379.8|8360.7|8358.7|3139
1583499900000|2020-03-06 13:05:00|8363.5|8361.5|8349.5|8347.5|8372|8370|8349.5|8347.5|3245
1583500200000|2020-03-06 13:10:00|8349.7|8347.7|8351.5|8349.5|8357.7|8355.7|8343.9|8341.9|2445
1583500500000|2020-03-06 13:15:00|8351.4|8349.4|8352.3|8350.3|8362.7|8360.7|8347.3|8345.3|2025
1583500800000|2020-03-06 13:20:00|8352.8|8350.8|8351.4|8349.4|8370.5|8368.5|8346.5|8344.5|2106
1583501100000|2020-03-06 13:25:00|8351.7|8349.7|8366.3|8364.3|8373.4|8371.4|8350.2|8348.2|1431
1583501400000|2020-03-06 13:30:00|8366.5|8364.5|8391.5|8389.5|8397.5|8395.5|8365.9|8363.9|5102
1583501700000|2020-03-06 13:35:00|8390.7|8388.7|8397.9|8395.9|8414.5|8412.5|8378.5|8376.5|5143
1583502000000|2020-03-06 13:40:00|8399|8397|8372.7|8370.7|8399|8397|8364.2|8362.2|2498
1583502300000|2020-03-06 13:45:00|8373.2|8371.2|8372|8370|8389.9|8387.9|8366.9|8364.9|2897
1583502600000|2020-03-06 13:50:00|8372.3|8370.3|8376.3|8374.3|8377.9|8375.9|8349.3|8347.3|4513
1583502900000|2020-03-06 13:55:00|8376.4|8374.4|8394.9|8392.9|8398.8|8396.8|8374.9|8372.9|3112
1583503200000|2020-03-06 14:00:00|8392.3|8390.3|8365.3|8363.3|8392.3|8390.3|8363.8|8361.8|3522
1583503500000|2020-03-06 14:05:00|8365.2|8363.2|8361.3|8359.3|8369.9|8367.9|8349.5|8347.5|4787
1583503800000|2020-03-06 14:10:00|8361.2|8359.2|8336.2|8334.2|8371.9|8369.9|8336.2|8334.2|2870
1583504100000|2020-03-06 14:15:00|8335.9|8333.9|8336.7|8334.7|8338.8|8336.8|8315.8|8313.8|6036
1583504400000|2020-03-06 14:20:00|8336.8|8334.8|8345|8343|8347.8|8345.8|8328.9|8326.9|2381
1583504700000|2020-03-06 14:25:00|8345.2|8343.2|8388.2|8386.2|8388.2|8386.2|8341.2|8339.2|4262
1583505000000|2020-03-06 14:30:00|8387.2|8385.2|8426.4|8425.4|8458.3|8457.3|8383.8|8382.8|24256
1583505300000|2020-03-06 14:35:00|8425.8|8424.8|8452.9|8451.9|8463.4|8462.4|8424.2|8423.2|15131
1583505600000|2020-03-06 14:40:00|8452.2|8451.2|8437.2|8436.2|8453|8452|8421.9|8420.9|13397
1583505900000|2020-03-06 14:45:00|8434.9|8433.9|8396.9|8395.9|8438.3|8437.3|8396|8395|12015
1583506200000|2020-03-06 14:50:00|8396|8395|8393.8|8392.8|8401.9|8400.9|8366.9|8365.9|12476
1583506500000|2020-03-06 14:55:00|8393.4|8392.4|8421.2|8420.2|8425.8|8424.8|8379.7|8378.7|12294
1583506800000|2020-03-06 15:00:00|8420.5|8419.5|8436.7|8435.7|8445.5|8444.5|8419.7|8418.7|12136
1583507100000|2020-03-06 15:05:00|8438.3|8437.3|8413.8|8412.8|8451.4|8450.4|8400.4|8399.4|15595
1583507400000|2020-03-06 15:10:00|8414.1|8413.1|8444.7|8443.7|8449.8|8448.8|8400.4|8399.4|15596
1583507700000|2020-03-06 15:15:00|8442.8|8441.8|8450.6|8449.6|8474.4|8473.4|8440.9|8439.9|15469
1583508000000|2020-03-06 15:20:00|8450.3|8449.3|8467.7|8466.7|8468.9|8467.9|8438.7|8437.7|12810
1583508300000|2020-03-06 15:25:00|8467.1|8466.1|8514.7|8513.7|8518.4|8517.4|8462.9|8461.9|18962
1583508600000|2020-03-06 15:30:00|8512.4|8511.4|8482.4|8481.4|8536.7|8535.7|8481.4|8480.4|15373
1583508900000|2020-03-06 15:35:00|8481.4|8480.4|8518.7|8517.7|8520.8|8519.8|8470.2|8469.2|12670
1583509200000|2020-03-06 15:40:00|8517.2|8516.2|8529.3|8528.3|8544.7|8543.7|8501.1|8500.1|12709
1583509500000|2020-03-06 15:45:00|8529.2|8528.2|8537.8|8536.8|8538.9|8537.9|8511.2|8510.2|10296
1583509800000|2020-03-06 15:50:00|8537.4|8536.4|8524.7|8523.7|8546.8|8545.8|8516.1|8515.1|8757
1583510100000|2020-03-06 15:55:00|8524.9|8523.9|8511.4|8510.4|8527.2|8526.2|8487.8|8486.8|8993
1583510400000|2020-03-06 16:00:00|8512.6|8511.6|8487.7|8486.7|8520.3|8519.3|8482.2|8481.2|10547
1583510700000|2020-03-06 16:05:00|8487.1|8486.1|8471.2|8470.2|8495.9|8494.9|8465.2|8464.2|8670
1583511000000|2020-03-06 16:10:00|8470.3|8469.3|8457.9|8456.9|8481.1|8480.1|8452.4|8451.4|8573
1583511300000|2020-03-06 16:15:00|8456.9|8455.9|8458.4|8457.4|8473.9|8472.9|8450.7|8449.7|7803
1583511600000|2020-03-06 16:20:00|8458.3|8457.3|8451.2|8450.2|8470.4|8469.4|8446.2|8445.2|7641
1583511900000|2020-03-06 16:25:00|8451.4|8450.4|8463.8|8462.8|8479.9|8478.9|8447.1|8446.1|7936
1583512200000|2020-03-06 16:30:00|8463.4|8462.4|8480.7|8479.7|8494.7|8493.7|8461.9|8460.9|8717
1583512500000|2020-03-06 16:35:00|8478.9|8477.9|8481.1|8480.1|8488.2|8487.2|8463.4|8462.4|7582
1583512800000|2020-03-06 16:40:00|8481.2|8480.2|8444.9|8443.9|8481.2|8480.2|8437.4|8436.4|7510
1583513100000|2020-03-06 16:45:00|8445.9|8444.9|8425.2|8424.2|8447.7|8446.7|8423.4|8422.4|6763
1583513400000|2020-03-06 16:50:00|8425.7|8424.7|8445.2|8444.2|8450.2|8449.2|8423.9|8422.9|6952
1583513700000|2020-03-06 16:55:00|8445.6|8444.6|8439.2|8438.2|8445.6|8444.6|8426.1|8425.1|6125
1583514000000|2020-03-06 17:00:00|8438.7|8437.7|8406.7|8405.7|8445.9|8444.9|8405.9|8404.9|7631
1583514300000|2020-03-06 17:05:00|8407.2|8406.2|8404.7|8403.7|8415.3|8414.3|8399.7|8398.7|5481
1583514600000|2020-03-06 17:10:00|8404.4|8403.4|8408.2|8407.2|8416.7|8415.7|8393.7|8392.7|5539
1583514900000|2020-03-06 17:15:00|8408.3|8407.3|8399.2|8398.2|8422.8|8421.8|8397.2|8396.2|5678
1583515200000|2020-03-06 17:20:00|8398.9|8397.9|8403.4|8402.4|8420.2|8419.2|8397.4|8396.4|6347
1583515500000|2020-03-06 17:25:00|8402.9|8401.9|8393.9|8392.9|8406.8|8405.8|8388.9|8387.9|4922
1583515800000|2020-03-06 17:30:00|8394.9|8393.9|8432.1|8431.1|8432.9|8431.9|8387.9|8386.9|6841
1583516100000|2020-03-06 17:35:00|8432.7|8431.7|8443.6|8442.6|8465.7|8464.7|8421.3|8420.3|10310
1583516400000|2020-03-06 17:40:00|8443.4|8442.4|8460|8459|8460.2|8459.2|8436.6|8435.6|4722
1583516700000|2020-03-06 17:45:00|8459.5|8458.5|8438.6|8437.6|8473|8472|8435.4|8434.4|5560
1583517000000|2020-03-06 17:50:00|8438.1|8437.1|8427.7|8426.7|8445.5|8444.5|8425|8424|4420
1583517300000|2020-03-06 17:55:00|8427.9|8426.9|8423.1|8422.1|8436.9|8435.9|8420.2|8419.2|4078
1583517600000|2020-03-06 18:00:00|8422.4|8421.4|8434.9|8433.9|8447.4|8446.4|8420.6|8419.6|3697
1583517900000|2020-03-06 18:05:00|8435.7|8434.7|8441.2|8440.2|8456.7|8455.7|8434.2|8433.2|4570
1583518200000|2020-03-06 18:10:00|8440.7|8439.7|8429.2|8428.2|8451.5|8450.5|8426.5|8425.5|4579
1583518500000|2020-03-06 18:15:00|8429.1|8428.1|8439.5|8438.5|8446.6|8445.6|8428.6|8427.6|3253
1583518800000|2020-03-06 18:20:00|8439|8438|8479.1|8478.1|8486.1|8485.1|8439|8438|7029
1583519100000|2020-03-06 18:25:00|8479.2|8478.2|8455.4|8454.4|8479.5|8478.5|8450|8449|5888
1583519400000|2020-03-06 18:30:00|8455.2|8454.2|8437.7|8436.7|8467.2|8466.2|8435.2|8434.2|4293
1583519700000|2020-03-06 18:35:00|8437.9|8436.9|8446.5|8445.5|8451|8450|8422.1|8421.1|5690
1583520000000|2020-03-06 18:40:00|8445.6|8444.6|8436.4|8435.4|8460.5|8459.5|8433|8432|5166
1583520300000|2020-03-06 18:45:00|8436.2|8435.2|8412.2|8411.2|8437.9|8436.9|8408.2|8407.2|5909
1583520600000|2020-03-06 18:50:00|8411.4|8410.4|8395.7|8394.7|8420.4|8419.4|8395.6|8394.6|6693
1583520900000|2020-03-06 18:55:00|8396.2|8395.2|8398.5|8397.5|8410.2|8409.2|8393.5|8392.5|5352
1583521200000|2020-03-06 19:00:00|8399.5|8398.5|8393.5|8392.5|8401.2|8400.2|8381.7|8380.7|6972
1583521500000|2020-03-06 19:05:00|8392.7|8391.7|8381.2|8380.2|8402.5|8401.5|8376.5|8375.5|7075
1583521800000|2020-03-06 19:10:00|8381.5|8380.5|8380.6|8379.6|8393.4|8392.4|8373.7|8372.7|6192
1583522100000|2020-03-06 19:15:00|8380.7|8379.7|8378.2|8377.2|8389.6|8388.6|8373|8372|3977
1583522400000|2020-03-06 19:20:00|8378.7|8377.7|8392|8391|8396|8395|8369.6|8368.6|6368
1583522700000|2020-03-06 19:25:00|8391.7|8390.7|8395.2|8394.2|8411|8410|8390.5|8389.5|6862
1583523000000|2020-03-06 19:30:00|8395.7|8394.7|8364.2|8363.2|8404.9|8403.9|8364.1|8363.1|6594
1583523300000|2020-03-06 19:35:00|8364.1|8363.1|8344.7|8343.7|8366.2|8365.2|8341.5|8340.5|6509
1583523600000|2020-03-06 19:40:00|8344.6|8343.6|8349|8348|8359.7|8358.7|8336.5|8335.5|5828
1583523900000|2020-03-06 19:45:00|8348.7|8347.7|8334.5|8333.5|8368.2|8367.2|8333.4|8332.4|6841
1583524200000|2020-03-06 19:50:00|8333.9|8332.9|8339.1|8338.1|8346.2|8345.2|8327.5|8326.5|6143
1583524500000|2020-03-06 19:55:00|8339|8338|8341.2|8340.2|8364.7|8363.7|8337|8336|7787
1583524800000|2020-03-06 20:00:00|8340.6|8339.6|8334.6|8333.6|8357.1|8356.1|8326|8325|7047
1583525100000|2020-03-06 20:05:00|8334.5|8333.5|8324|8323|8338.2|8337.2|8319.9|8318.9|6608
1583525400000|2020-03-06 20:10:00|8324.1|8323.1|8343.9|8342.9|8372|8371|8322.7|8321.7|9757
1583525700000|2020-03-06 20:15:00|8343.5|8342.5|8394.7|8393.7|8397.1|8396.1|8343.5|8342.5|10509
1583526000000|2020-03-06 20:20:00|8394.8|8393.8|8399.3|8398.3|8402.6|8401.6|8371.8|8370.8|9177
1583526300000|2020-03-06 20:25:00|8398.8|8397.8|8375.6|8374.6|8409.3|8408.3|8373.1|8372.1|9823
1583526600000|2020-03-06 20:30:00|8373.6|8372.6|8436|8435|8448|8447|8361.6|8360.6|17313
1583526900000|2020-03-06 20:35:00|8433.7|8432.7|8404.1|8403.1|8461.6|8460.6|8400|8399|13539
1583527200000|2020-03-06 20:40:00|8405.3|8404.3|8451.8|8450.8|8455.2|8454.2|8400.6|8399.6|10116
1583527500000|2020-03-06 20:45:00|8453.2|8452.2|8474.5|8473.5|8478.8|8477.8|8441.6|8440.6|12751
1583527800000|2020-03-06 20:50:00|8476.6|8475.6|8525.8|8524.8|8547|8546|8476.6|8475.6|22099
1583528100000|2020-03-06 20:55:00|8525.2|8524.2|8530.6|8529.6|8572.2|8571.2|8515.5|8514.5|24199
1583528400000|2020-03-06 21:00:00|8530.5|8529.5|8514.2|8512.2|8535.7|8533.7|8497.3|8495.3|9083
1583528700000|2020-03-06 21:05:00|8514.7|8512.7|8490.9|8488.9|8518.8|8516.8|8484.5|8482.5|4158
1583529000000|2020-03-06 21:10:00|8490.7|8488.7|8508.1|8503.1|8512.3|8510.3|8483|8481|4833
1583529300000|2020-03-06 21:15:00|8508|8503|8510.5|8505.5|8511.3|8506.3|8506.3|8501.3|0
1583529600000|2020-03-06 21:20:00|8510.6|8505.6|8512.6|8507.6|8512.9|8507.9|8510.6|8505.6|0
1583529900000|2020-03-06 21:25:00|8511.7|8506.7|8509.9|8504.9|8513|8508|8509.6|8504.6|0
1583530200000|2020-03-06 21:30:00|8507.3|8505.3|8500|8498|8509.5|8507.5|8495|8493|842
1583530500000|2020-03-06 21:35:00|8499.5|8497.5|8509.5|8507.5|8510.8|8508.8|8498.3|8496.3|469
1583530800000|2020-03-06 21:40:00|8509.3|8507.3|8506.3|8504.3|8512.8|8510.8|8505.3|8503.3|347
1583531100000|2020-03-06 21:45:00|8506.5|8504.5|8497.3|8495.3|8509|8507|8496.5|8494.5|346
1583531400000|2020-03-06 21:50:00|8497|8495|8502.3|8500.3|8503.5|8501.5|8495.5|8493.5|402
1583531700000|2020-03-06 21:55:00|8501.8|8499.8|8505.8|8500.8|8508.3|8506.3|8499.8|8497.8|516
1583704800000|2020-03-08 22:00:00|8339.3|8331.3|8229.5|8221.5|8339.3|8331.3|8170.8|8162.8|6216
1583705100000|2020-03-08 22:05:00|8229.4|8221.4|8203.2|8195.2|8234.8|8226.8|8163.9|8155.9|2670
1583705400000|2020-03-08 22:10:00|8203|8195|8208.3|8200.3|8232.9|8224.9|8190|8182|2922
1583705700000|2020-03-08 22:15:00|8208.5|8200.5|8200|8192|8227.7|8219.7|8186.8|8178.8|2370
1583706000000|2020-03-08 22:20:00|8200.2|8192.2|8210.8|8202.8|8224|8216|8188|8180|1595
1583706300000|2020-03-08 22:25:00|8211.2|8203.2|8192.2|8184.2|8211.2|8203.2|8188.8|8180.8|1058
1583706600000|2020-03-08 22:30:00|8188.4|8180.4|8178.9|8170.9|8203.4|8195.4|8169.4|8161.4|1570
1583706900000|2020-03-08 22:35:00|8178.4|8170.4|8182.2|8174.2|8189.4|8181.4|8156.5|8148.5|2616
1583707200000|2020-03-08 22:40:00|8182.3|8174.3|8166.8|8158.8|8191.4|8183.4|8156.8|8148.8|1762
1583707500000|2020-03-08 22:45:00|8166.9|8158.9|8148.4|8140.4|8177.2|8169.2|8132.7|8124.7|2205
1583707800000|2020-03-08 22:50:00|8148|8140|8172.7|8164.7|8175.3|8167.3|8139.4|8131.4|1684
1583708100000|2020-03-08 22:55:00|8172.4|8164.4|8178.2|8170.2|8186.9|8178.9|8164|8156|1126
1583708400000|2020-03-08 23:00:00|8178|8170|8175.2|8167.2|8196.3|8188.3|8172.8|8164.8|1631
1583708700000|2020-03-08 23:05:00|8175.9|8167.9|8190.9|8182.9|8196.5|8188.5|8170.8|8162.8|1202
1583709000000|2020-03-08 23:10:00|8191|8183|8190.4|8182.4|8204.9|8196.9|8186.8|8178.8|1466
1583709300000|2020-03-08 23:15:00|8190.3|8182.3|8183.2|8175.2|8190.4|8182.4|8174.3|8166.3|991
1583709600000|2020-03-08 23:20:00|8183|8175|8163.3|8155.3|8189.5|8181.5|8162.8|8154.8|1518
1583709900000|2020-03-08 23:25:00|8163.4|8155.4|8164.4|8156.4|8177.9|8169.9|8145.5|8137.5|1535
1583710200000|2020-03-08 23:30:00|8164.5|8156.5|8128.9|8120.9|8171|8163|8124.2|8116.2|2418
1583710500000|2020-03-08 23:35:00|8128.8|8120.8|8133.2|8125.2|8139.8|8131.8|8121.5|8113.5|1708
1583710800000|2020-03-08 23:40:00|8133|8125|8110|8102|8133.2|8125.2|8109.5|8101.5|2119
1583711100000|2020-03-08 23:45:00|8109.9|8101.9|8110|8102|8129.2|8121.2|8109.5|8101.5|1722
1583711400000|2020-03-08 23:50:00|8109.8|8101.8|8121.9|8113.9|8131.2|8123.2|8109|8101|1608
1583711700000|2020-03-08 23:55:00|8122|8114|8121.7|8113.7|8126.2|8118.2|8112|8104|1332
1583712000000|2020-03-09 00:00:00|8121.5|8113.5|8112|8104|8127.8|8119.8|8107.9|8099.9|2296
1583712300000|2020-03-09 00:05:00|8112.2|8104.2|8145.7|8137.7|8148.7|8140.7|8111.9|8103.9|3065
1583712600000|2020-03-09 00:10:00|8145.5|8137.5|8125.2|8117.2|8147.7|8139.7|8120|8112|1872
1583712900000|2020-03-09 00:15:00|8125|8117|8145.5|8137.5|8155.3|8147.3|8124.9|8116.9|2106
1583713200000|2020-03-09 00:20:00|8145.7|8137.7|8155.8|8147.8|8165.4|8157.4|8139.7|8131.7|1845
1583713500000|2020-03-09 00:25:00|8155.9|8147.9|8154.5|8146.5|8158.3|8150.3|8145.8|8137.8|906
1583713800000|2020-03-09 00:30:00|8154.8|8146.8|8136|8128|8155.5|8147.5|8133|8125|1050
1583714100000|2020-03-09 00:35:00|8136.2|8128.2|8141.8|8133.8|8145.3|8137.3|8127.8|8119.8|961
1583714400000|2020-03-09 00:40:00|8141.9|8133.9|8145.9|8137.9|8152.9|8144.9|8138.4|8130.4|696
1583714700000|2020-03-09 00:45:00|8145.8|8137.8|8150|8142|8156.3|8148.3|8141.9|8133.9|772
1583715000000|2020-03-09 00:50:00|8149.8|8141.8|8146.9|8138.9|8159|8151|8146.9|8138.9|652
1583715300000|2020-03-09 00:55:00|8146.8|8138.8|8145.2|8137.2|8157.2|8149.2|8144.3|8136.3|713
1583715600000|2020-03-09 01:00:00|8145.7|8137.7|8153.4|8145.4|8158.2|8150.2|8144.8|8136.8|1037
1583715900000|2020-03-09 01:05:00|8153.3|8145.3|8133|8125|8154.3|8146.3|8132.8|8124.8|1020
1583716200000|2020-03-09 01:10:00|8133.5|8125.5|8143.5|8135.5|8151.7|8143.7|8127.8|8119.8|1143
1583716500000|2020-03-09 01:15:00|8143.3|8135.3|8137.8|8129.8|8145.9|8137.9|8132.2|8124.2|942
1583716800000|2020-03-09 01:20:00|8138.3|8130.3|8126.8|8118.8|8144|8136|8123.5|8115.5|1114
1583717100000|2020-03-09 01:25:00|8126.9|8118.9|8132.3|8124.3|8136.5|8128.5|8126.9|8118.9|541
1583717400000|2020-03-09 01:30:00|8132.4|8124.4|8133.8|8125.8|8138|8130|8128.4|8120.4|885
1583717700000|2020-03-09 01:35:00|8133.7|8125.7|8117.2|8109.2|8135.2|8127.2|8117.2|8109.2|1121
1583718000000|2020-03-09 01:40:00|8117.3|8109.3|8105.8|8097.8|8118.8|8110.8|8100.7|8092.7|2213
1583718300000|2020-03-09 01:45:00|8105.7|8097.7|8098.2|8090.2|8109.3|8101.3|8098.2|8090.2|1199
1583718600000|2020-03-09 01:50:00|8098.3|8090.3|8098|8090|8101.4|8093.4|8098|8090|291
1583718900000|2020-03-09 01:55:00|8097.9|8089.9|8097.9|8089.9|8099.8|8091.8|8097.9|8089.9|152
1583719200000|2020-03-09 02:00:00|8098|8090|8097.9|8089.9|8099.7|8091.7|8097.9|8089.9|137
1583719500000|2020-03-09 02:05:00|||||||||53
1583719800000|2020-03-09 02:10:00|||||||||30
1583720100000|2020-03-09 02:15:00|8099.4|8091.4|8097.9|8089.9|8099.4|8091.4|8097.9|8089.9|42
1583720400000|2020-03-09 02:20:00|7976.4|7965.4|7971|7960|7976.4|7965.4|7971|7960|14
1583720700000|2020-03-09 02:25:00|7968.4|7957.4|8097.9|8089.9|8097.9|8089.9|7967.1|7956.1|23
1583721000000|2020-03-09 02:30:00|||||||||25
1583721300000|2020-03-09 02:35:00|||||||||12
1583721600000|2020-03-09 02:40:00|||||||||12
1583721900000|2020-03-09 02:45:00|||||||||12
1583722200000|2020-03-09 02:50:00|||||||||3
1583722500000|2020-03-09 02:55:00|||||||||23
1583722800000|2020-03-09 03:00:00|||||||||187
1583723100000|2020-03-09 03:05:00|||||||||69
1583723400000|2020-03-09 03:10:00|8099.7|8091.7|8099.4|8091.4|8110.8|8102.8|8097.9|8089.9|1704
1583723700000|2020-03-09 03:15:00|8100|8092|8120.3|8112.3|8123|8115|8099.4|8091.4|1402
1583724000000|2020-03-09 03:20:00|8120.2|8112.2|8106.2|8098.2|8133.2|8125.2|8104.8|8096.8|1585
1583724300000|2020-03-09 03:25:00|8106.3|8098.3|8097.9|8089.9|8112|8104|8097.9|8089.9|867
1583724600000|2020-03-09 03:30:00|8098|8090|8097.9|8089.9|8102.4|8094.4|8097.9|8089.9|361
1583724900000|2020-03-09 03:35:00|||||||||92
1583725200000|2020-03-09 03:40:00|8099.4|8091.4|8097.9|8089.9|8099.9|8091.9|8097.9|8089.9|165
1583725500000|2020-03-09 03:45:00|||||||||31
1583725800000|2020-03-09 03:50:00|8099.9|8091.9|8101.7|8093.7|8103.4|8095.4|8097.9|8089.9|417
1583726100000|2020-03-09 03:55:00|8101.8|8093.8|8097.9|8089.9|8104.5|8096.5|8097.9|8089.9|366
1583726400000|2020-03-09 04:00:00|8099.8|8091.8|8097.9|8089.9|8100.9|8092.9|8097.9|8089.9|46
1583726700000|2020-03-09 04:05:00|||||||||15
1583727000000|2020-03-09 04:10:00|||||||||14
1583727300000|2020-03-09 04:15:00|||||||||4
1583727600000|2020-03-09 04:20:00|||||||||52
1583727900000|2020-03-09 04:25:00|||||||||14
1583728200000|2020-03-09 04:30:00|||||||||33
1583728500000|2020-03-09 04:35:00|||||||||16
1583728800000|2020-03-09 04:40:00|||||||||12
1583729100000|2020-03-09 04:45:00|||||||||32
1583729400000|2020-03-09 04:50:00|||||||||23
1583729700000|2020-03-09 04:55:00|||||||||2
1583730000000|2020-03-09 05:00:00|||||||||10
1583730300000|2020-03-09 05:05:00|||||||||16
1583730600000|2020-03-09 05:10:00|||||||||17
1583730900000|2020-03-09 05:15:00|||||||||5
1583731200000|2020-03-09 05:20:00|||||||||19
1583731500000|2020-03-09 05:25:00|||||||||2
1583731800000|2020-03-09 05:30:00|8095.4|8087.4|8099.3|8091.3|8099.3|8091.3|8095.4|8087.4|1
1583732100000|2020-03-09 05:35:00|||||||||12
1583732400000|2020-03-09 05:40:00|||||||||21
1583732700000|2020-03-09 05:45:00|||||||||27
1583733000000|2020-03-09 05:50:00|8099.7|8091.7|8100|8092|8100|8092|8099.4|8091.4|102
1583733300000|2020-03-09 05:55:00|8100.2|8092.2|8099.3|8091.3|8100.7|8092.7|8099.3|8091.3|132
1583733600000|2020-03-09 06:00:00|8099.4|8091.4|8099.3|8091.3|8100.2|8092.2|8099.3|8091.3|80
1583733900000|2020-03-09 06:05:00|8099.4|8091.4|8099.3|8091.3|8099.8|8091.8|8099.3|8091.3|28
1583734200000|2020-03-09 06:10:00|||||||||9
1583734500000|2020-03-09 06:15:00|||||||||11
1583734800000|2020-03-09 06:20:00|||||||||9
1583735100000|2020-03-09 06:25:00|8099.4|8091.4|8099.3|8091.3|8099.4|8091.4|8099.3|8091.3|5
1583735400000|2020-03-09 06:30:00|||||||||23
1583735700000|2020-03-09 06:35:00|||||||||20
1583736000000|2020-03-09 06:40:00|||||||||17
1583736300000|2020-03-09 06:45:00|||||||||24
1583736600000|2020-03-09 06:50:00|||||||||1
1583736900000|2020-03-09 06:55:00|||||||||2
1583737200000|2020-03-09 07:00:00|||||||||31
1583737500000|2020-03-09 07:05:00|||||||||23
1583737800000|2020-03-09 07:10:00|||||||||13
1583738100000|2020-03-09 07:15:00|||||||||2
1583738400000|2020-03-09 07:20:00|||||||||26
1583738700000|2020-03-09 07:25:00|||||||||42
1583739000000|2020-03-09 07:30:00|||||||||7
1583739300000|2020-03-09 07:35:00|||||||||2
1583739600000|2020-03-09 07:40:00|||||||||3
1583739900000|2020-03-09 07:45:00|||||||||3
1583740200000|2020-03-09 07:50:00|||||||||7
1583740500000|2020-03-09 07:55:00|||||||||8
1583740800000|2020-03-09 08:00:00|||||||||18
1583741100000|2020-03-09 08:05:00|||||||||23
1583741400000|2020-03-09 08:10:00|||||||||1
1583741700000|2020-03-09 08:15:00|||||||||4
1583742000000|2020-03-09 08:20:00|||||||||34
1583742300000|2020-03-09 08:25:00|8099.4|8091.4|8099.4|8091.4|8099.4|8091.4|8099.4|8091.4|18
1583742600000|2020-03-09 08:30:00|||||||||5
1583742900000|2020-03-09 08:35:00|||||||||32
1583743200000|2020-03-09 08:40:00|||||||||8
1583743500000|2020-03-09 08:45:00|||||||||93
1583743800000|2020-03-09 08:50:00|||||||||5
1583744100000|2020-03-09 08:55:00|||||||||52
1583744400000|2020-03-09 09:00:00|||||||||35
1583744700000|2020-03-09 09:05:00|8096.9|8093.9|8096.9|8093.9|8096.9|8093.9|8096.9|8093.9|6
1583745000000|2020-03-09 09:10:00|||||||||11
1583745300000|2020-03-09 09:15:00|||||||||109
1583745600000|2020-03-09 09:20:00|8098.4|8095.4|8121.4|8118.4|8134.3|8131.3|8097.4|8094.4|3062
1583745900000|2020-03-09 09:25:00|8121.3|8118.3|8105.3|8102.3|8121.3|8118.3|8098.5|8095.5|1366
1583746200000|2020-03-09 09:30:00|8105|8102|8096.9|8093.9|8106.7|8103.7|8096.9|8093.9|610
1583746500000|2020-03-09 09:35:00|||||||||105
1583746800000|2020-03-09 09:40:00|8097.2|8094.2|8097.3|8094.3|8101.5|8098.5|8096.9|8093.9|533
1583747100000|2020-03-09 09:45:00|8097.4|8094.4|8096.9|8093.9|8098.9|8095.9|8096.9|8093.9|159
1583747400000|2020-03-09 09:50:00|||||||||180
1583747700000|2020-03-09 09:55:00|||||||||4
1583748000000|2020-03-09 10:00:00|||||||||11
1583748300000|2020-03-09 10:05:00|||||||||12
1583748600000|2020-03-09 10:10:00|||||||||21
1583748900000|2020-03-09 10:15:00|||||||||3
1583749200000|2020-03-09 10:20:00|||||||||8
1583749500000|2020-03-09 10:25:00|||||||||33
1583749800000|2020-03-09 10:30:00|||||||||41
1583750100000|2020-03-09 10:35:00|||||||||36
1583750400000|2020-03-09 10:40:00|||||||||48
1583750700000|2020-03-09 10:45:00|||||||||52
1583751000000|2020-03-09 10:50:00|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|4
1583751300000|2020-03-09 10:55:00|8096.8|8093.8|8096.8|8093.8|8096.8|8093.8|8096.8|8093.8|42
1583751600000|2020-03-09 11:00:00|||||||||66
1583751900000|2020-03-09 11:05:00|||||||||59
1583752200000|2020-03-09 11:10:00|||||||||4
1583752500000|2020-03-09 11:15:00|||||||||5
1583752800000|2020-03-09 11:20:00|||||||||2
1583753100000|2020-03-09 11:25:00|||||||||9
1583753400000|2020-03-09 11:30:00|||||||||9
1583753700000|2020-03-09 11:35:00|||||||||2
1583754000000|2020-03-09 11:40:00|||||||||3
1583754300000|2020-03-09 11:45:00|||||||||8
1583754900000|2020-03-09 11:55:00|||||||||13
1583755200000|2020-03-09 12:00:00|||||||||1
1583755500000|2020-03-09 12:05:00|||||||||2
1583755800000|2020-03-09 12:10:00|||||||||1
1583756400000|2020-03-09 12:20:00|||||||||5
1583756700000|2020-03-09 12:25:00|||||||||3
1583757000000|2020-03-09 12:30:00|||||||||1
1583757300000|2020-03-09 12:35:00|||||||||18
1583757600000|2020-03-09 12:40:00|||||||||1
1583757900000|2020-03-09 12:45:00|||||||||2
1583758200000|2020-03-09 12:50:00|||||||||3
1583758500000|2020-03-09 12:55:00|||||||||5
1583758800000|2020-03-09 13:00:00|||||||||3
1583759100000|2020-03-09 13:05:00|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|2
1583759400000|2020-03-09 13:10:00|||||||||10
1583759700000|2020-03-09 13:15:00|8097|8094|8097|8094|8097|8094|8097|8094|30
1583760000000|2020-03-09 13:20:00|||||||||56
1583760600000|2020-03-09 13:30:00|8096.5|8094.5|7854|7852|8096.5|8094.5|7823.3|7821.3|2444
1583760900000|2020-03-09 13:35:00|7851.8|7849.8|7832|7830|7851.8|7849.8|7828.3|7826.3|395
1583761500000|2020-03-09 13:45:00|7830|7828|7843|7841|7947.3|7945.3|7823.3|7821.3|2880
1583761800000|2020-03-09 13:50:00|7857|7855|8038.8|8036.8|8053.3|8051.3|7828.3|7826.3|6862
1583762100000|2020-03-09 13:55:00|8039.3|8037.3|8074.3|8071.3|8097|8094|8024.8|8022.8|7849
1583762400000|2020-03-09 14:00:00|8077.5|8074.5|8032.5|8029.5|8094.8|8091.8|8032.5|8029.5|7167
1583762700000|2020-03-09 14:05:00|8036.8|8033.8|8154.5|8151.5|8162|8159|8036.8|8033.8|9536
1583763000000|2020-03-09 14:10:00|8155.3|8152.3|8123|8120|8161.5|8158.5|8110.5|8107.5|6327
1583763300000|2020-03-09 14:15:00|8125.5|8122.5|8156|8153|8181|8178|8122.8|8119.8|7381
1583763600000|2020-03-09 14:20:00|8158.3|8155.3|8080.5|8077.5|8163.8|8160.8|8076.3|8073.3|7392
1583763900000|2020-03-09 14:25:00|8082|8079|8094.8|8091.8|8126|8123|8067|8064|6998
1583764200000|2020-03-09 14:30:00|8091.5|8088.5|8126.9|8123.9|8136.8|8133.8|8087.5|8084.5|6261
1583764500000|2020-03-09 14:35:00|8127.5|8124.5|8119.4|8116.4|8127.7|8124.7|8081.3|8078.3|5147
1583764800000|2020-03-09 14:40:00|8119.5|8116.5|8091.8|8088.8|8133.9|8130.9|8088.2|8085.2|5844
1583765100000|2020-03-09 14:45:00|8091.9|8088.9|8070.7|8067.7|8102.5|8099.5|8067|8064|6911
1583765400000|2020-03-09 14:50:00|8069.4|8066.4|8061.2|8058.2|8071.2|8068.2|8050.2|8047.2|6160
1583765700000|2020-03-09 14:55:00|8059.5|8056.5|8066.8|8063.8|8088.8|8085.8|8053.3|8050.3|5090
1583766000000|2020-03-09 15:00:00|8065.4|8062.4|8060.8|8057.8|8083.5|8080.5|8053.9|8050.9|7877
1583766300000|2020-03-09 15:05:00|8061.5|8058.5|8063.9|8060.9|8074.9|8071.9|8045.7|8042.7|5443
1583766600000|2020-03-09 15:10:00|8063.8|8060.8|8101.9|8098.9|8110.4|8107.4|8059|8056|5614
1583766900000|2020-03-09 15:15:00|8100.4|8097.4|8140.3|8137.3|8153.8|8150.8|8095.8|8092.8|5653
1583767200000|2020-03-09 15:20:00|8138.9|8135.9|8155.9|8152.9|8160.6|8157.6|8128.5|8125.5|4404
1583767500000|2020-03-09 15:25:00|8155.5|8152.5|8132.9|8129.9|8163.8|8160.8|8123.8|8120.8|5025
1583767800000|2020-03-09 15:30:00|8134.6|8131.6|8143.4|8140.4|8147.4|8144.4|8105.9|8102.9|4562
1583768100000|2020-03-09 15:35:00|8141.6|8138.6|8181.4|8178.4|8197.1|8194.1|8140.4|8137.4|5787
1583768400000|2020-03-09 15:40:00|8182.3|8179.3|8200.9|8197.9|8201.5|8198.5|8171.3|8168.3|5104
1583768700000|2020-03-09 15:45:00|8201.8|8198.8|8221.3|8218.3|8223.6|8220.6|8188|8185|9487
1583769000000|2020-03-09 15:50:00|8220.1|8217.1|8210.1|8207.1|8227.3|8224.3|8195.5|8192.5|6239
1583769300000|2020-03-09 15:55:00|8209.6|8206.6|8200.5|8197.5|8220.1|8217.1|8195.3|8192.3|3465
1583769600000|2020-03-09 16:00:00|8200.1|8197.1|8178.1|8175.1|8205.4|8202.4|8170.1|8167.1|4435
1583769900000|2020-03-09 16:05:00|8177.8|8174.8|8236.9|8233.9|8241.5|8238.5|8176.1|8173.1|4748
1583770200000|2020-03-09 16:10:00|8236.8|8233.8|8213.8|8210.8|8246.4|8243.4|8209.8|8206.8|3882
1583770500000|2020-03-09 16:15:00|8214.8|8211.8|8194.6|8191.6|8229.5|8226.5|8186.8|8183.8|4636
1583770800000|2020-03-09 16:20:00|8194.1|8191.1|8177.6|8174.6|8203|8200|8170.3|8167.3|3527
1583771100000|2020-03-09 16:25:00|8177.4|8174.4|8159.5|8156.5|8179.1|8176.1|8159.5|8156.5|3566
1583771400000|2020-03-09 16:30:00|8160.1|8157.1|8145.8|8142.8|8178.9|8175.9|8140.5|8137.5|4393
1583771700000|2020-03-09 16:35:00|8146.9|8143.9|8155.8|8152.8|8159.4|8156.4|8126.1|8123.1|3873
1583772000000|2020-03-09 16:40:00|8155.5|8152.5|8119.3|8116.3|8171.9|8168.9|8115.5|8112.5|4163
1583772300000|2020-03-09 16:45:00|8119.5|8116.5|8116.9|8113.9|8133.5|8130.5|8105|8102|4007
1583772600000|2020-03-09 16:50:00|8116.8|8113.8|8127.5|8124.5|8139.9|8136.9|8110.1|8107.1|4882
1583772900000|2020-03-09 16:55:00|8126.9|8123.9|8126.3|8123.3|8138.1|8135.1|8112.5|8109.5|4310
1583773200000|2020-03-09 17:00:00|8126.5|8123.5|8118.9|8115.9|8160.6|8157.6|8112.9|8109.9|5076
1583773500000|2020-03-09 17:05:00|8118.8|8115.8|8113.9|8110.9|8138.8|8135.8|8094.6|8091.6|4111
1583773800000|2020-03-09 17:10:00|8113.6|8110.6|8150.1|8147.1|8151.4|8148.4|8111.1|8108.1|2805
1583774100000|2020-03-09 17:15:00|8150.4|8147.4|8125.4|8122.4|8150.4|8147.4|8119.1|8116.1|1755
1583774400000|2020-03-09 17:20:00|8122.9|8119.9|8118.6|8115.6|8126.1|8123.1|8100.8|8097.8|2316
1583774700000|2020-03-09 17:25:00|8118.8|8115.8|8099.6|8096.6|8123.3|8120.3|8095|8092|2488
1583775000000|2020-03-09 17:30:00|8100|8097|8066.5|8063.5|8100|8097|8066.3|8063.3|2845
1583775300000|2020-03-09 17:35:00|8067|8064|8049.3|8046.3|8078.1|8075.1|8048.4|8045.4|2646
1583775600000|2020-03-09 17:40:00|8049|8046|8027.2|8024.2|8063.3|8060.3|8020.2|8017.2|5812
1583775900000|2020-03-09 17:45:00|8028|8025|8048.9|8045.9|8062.7|8059.7|8023.7|8020.7|5952
1583776200000|2020-03-09 17:50:00|8048.4|8045.4|8014.3|8011.3|8050|8047|8011.5|8008.5|5241
1583776500000|2020-03-09 17:55:00|8014.2|8011.2|8018.2|8015.2|8037.2|8034.2|8004.3|8001.3|6807
1583776800000|2020-03-09 18:00:00|8019.4|8016.4|7982.9|7979.9|8031|8028|7982.9|7979.9|8419
1583777100000|2020-03-09 18:05:00|7982.2|7979.2|7982.3|7979.3|8007.8|8004.8|7972.2|7969.2|7844
1583777400000|2020-03-09 18:10:00|7982|7979|8020.3|8017.3|8022.3|8019.3|7978.9|7975.9|6602
1583777700000|2020-03-09 18:15:00|8020.9|8017.9|8049.2|8046.2|8072.5|8069.5|8020.9|8017.9|9690
1583778000000|2020-03-09 18:20:00|8050.7|8047.7|8033.5|8030.5|8070.4|8067.4|8031.9|8028.9|5572
1583778300000|2020-03-09 18:25:00|8034.2|8031.2|7996.2|7993.2|8034.4|8031.4|7995.8|7992.8|3730
1583778600000|2020-03-09 18:30:00|7996.4|7993.4|8002.7|7999.7|8015.7|8012.7|7982.4|7979.4|4522
1583778900000|2020-03-09 18:35:00|8001.7|7998.7|8019|8016|8031.8|8028.8|7969.2|7966.2|4632
1583779200000|2020-03-09 18:40:00|8018.9|8015.9|7968.2|7965.2|8023.8|8020.8|7954.5|7951.5|3104
1583779500000|2020-03-09 18:45:00|7969.7|7966.7|7977|7974|8012|8009|7960.5|7957.5|4973
1583779800000|2020-03-09 18:50:00|7975|7972|8045.8|8042.8|8050.7|8047.7|7975|7972|6480
1583780100000|2020-03-09 18:55:00|8044.8|8041.8|8033.4|8030.4|8067.4|8064.4|8033.4|8030.4|4914
1583780400000|2020-03-09 19:00:00|8035.4|8032.4|8070.8|8067.8|8083.7|8080.7|8010.9|8007.9|7626
1583780700000|2020-03-09 19:05:00|8070.2|8067.2|8047.3|8044.3|8077|8074|8033.2|8030.2|6596
1583781000000|2020-03-09 19:10:00|8048.2|8045.2|8006.3|8003.3|8048.2|8045.2|8003.4|8000.4|5409
1583781300000|2020-03-09 19:15:00|8007.2|8004.2|8018.3|8015.3|8051.3|8048.3|8003.4|8000.4|6457
1583781600000|2020-03-09 19:20:00|8018.9|8015.9|8060.8|8057.8|8067.2|8064.2|8001.3|7998.3|6298
1583781900000|2020-03-09 19:25:00|8061.2|8058.2|8060.3|8057.3|8099.3|8096.3|8052.7|8049.7|7549
1583782200000|2020-03-09 19:30:00|8057.9|8054.9|8032|8029|8060.5|8057.5|8019.5|8016.5|7571
1583782500000|2020-03-09 19:35:00|8034.7|8031.7|8087.7|8084.7|8095.7|8092.7|8034.7|8031.7|7901
1583782800000|2020-03-09 19:40:00|8086.8|8083.8|8075.3|8072.3|8097.5|8094.5|8065.7|8062.7|6187
1583783100000|2020-03-09 19:45:00|8073.4|8070.4|8074.3|8071.3|8099.3|8096.3|8045.4|8042.4|6778
1583783400000|2020-03-09 19:50:00|8069.9|8066.9|8050.5|8047.5|8069.9|8066.9|8020.4|8017.4|6683
1583783700000|2020-03-09 19:55:00|8049.3|8046.3|7939.4|7936.4|8049.3|8046.3|7939.4|7936.4|13833
1583784000000|2020-03-09 20:00:00|7939.9|7935.9|7905.2|7901.2|7944.7|7940.7|7888|7884|15301
1583784300000|2020-03-09 20:05:00|7905.7|7901.7|7931|7927|7941.2|7937.2|7902.7|7898.7|6315
1583784600000|2020-03-09 20:10:00|7929|7925|7957.5|7950.5|7963.2|7959.2|7923.9|7919.9|5169
1583784900000|2020-03-09 20:15:00|7957.7|7950.7|7951.2|7944.2|7959.2|7952.2|7944|7937|0
1583785200000|2020-03-09 20:20:00|7951.1|7944.1|7959.7|7952.7|7961.1|7954.1|7947.3|7940.3|0
1583785500000|2020-03-09 20:25:00|7959.5|7952.5|7949.3|7942.3|7960.6|7953.6|7941.4|7934.4|0
1583785800000|2020-03-09 20:30:00|7948.8|7941.8|7956.3|7952.3|7968.3|7964.3|7939.3|7935.3|1936
1583786100000|2020-03-09 20:35:00|7957|7953|7950|7946|7958.3|7954.3|7947|7943|673
1583786400000|2020-03-09 20:40:00|7951.3|7947.3|7928|7924|7951.3|7947.3|7919.3|7915.3|882
1583786700000|2020-03-09 20:45:00|7925.8|7921.8|7928.5|7924.5|7933|7929|7922|7918|606
1583787000000|2020-03-09 20:50:00|7930|7926|7923|7919|7934.5|7930.5|7922|7918|792
1583787300000|2020-03-09 20:55:00|7921.8|7917.8|7923.8|7916.8|7939.3|7935.3|7918|7914|1474
1583787600000|2020-03-09 21:00:00|7926.4|7919.4|7921.2|7914.2|7926.8|7919.8|7920.6|7913.6|0
1583787900000|2020-03-09 21:05:00|7921.3|7914.3|7919.9|7912.9|7921.5|7914.5|7916.5|7909.5|0
1583788200000|2020-03-09 21:10:00|7919.8|7912.8|7919.9|7912.9|7921.1|7914.1|7919.1|7912.1|0
1583788500000|2020-03-09 21:15:00|7920|7913|7922.5|7915.5|7922.8|7915.8|7919.9|7912.9|0
1583788800000|2020-03-09 21:20:00|7923.6|7916.6|7922.9|7915.9|7924.9|7917.9|7922.4|7915.4|0
1583789100000|2020-03-09 21:25:00|7923|7916|7921.6|7914.6|7923|7916|7919.1|7912.1|0
1583789400000|2020-03-09 21:30:00|7923.3|7916.3|7915.6|7908.6|7924.1|7917.1|7915.6|7908.6|0
1583789700000|2020-03-09 21:35:00|7916.5|7909.5|7912.9|7905.9|7918.2|7911.2|7912.9|7905.9|0
1583790000000|2020-03-09 21:40:00|7912.6|7905.6|7916.4|7909.4|7916.4|7909.4|7908.1|7901.1|0
1583790300000|2020-03-09 21:45:00|7915.9|7908.9|7917.8|7910.8|7917.8|7910.8|7913.8|7906.8|0
1583790600000|2020-03-09 21:50:00|7915.8|7908.8|7918.9|7911.9|7919.8|7912.8|7915.8|7908.8|0
1583790900000|2020-03-09 21:55:00|7919|7912|7923.1|7916.1|7923.8|7916.8|7918.8|7911.8|0
1583791200000|2020-03-09 22:00:00|7900.5|7896.5|7872.3|7868.3|7915.8|7911.8|7864.3|7860.3|1564
1583791500000|2020-03-09 22:05:00|7873.4|7869.4|7846.5|7842.5|7874.9|7870.9|7843.8|7839.8|1360
1583791800000|2020-03-09 22:10:00|7844.3|7840.3|7867.4|7863.4|7875.7|7871.7|7822.5|7818.5|1843
1583792100000|2020-03-09 22:15:00|7867.7|7863.7|7895.9|7891.9|7919.4|7915.4|7856.2|7852.2|1470
1583792400000|2020-03-09 22:20:00|7894.8|7890.8|7933.4|7929.4|7934.3|7930.3|7892.2|7888.2|799
1583792700000|2020-03-09 22:25:00|7933.8|7929.8|7904|7900|7944.5|7940.5|7893.3|7889.3|1199
1583793000000|2020-03-09 22:30:00|7904.4|7900.4|7949|7945|7954.9|7950.9|7887.8|7883.8|905
1583793300000|2020-03-09 22:35:00|7945.8|7941.8|7933|7929|7982.4|7978.4|7892.5|7888.5|1895
1583793600000|2020-03-09 22:40:00|7933.7|7929.7|7930.3|7926.3|7949.9|7945.9|7908.9|7904.9|821
1583793900000|2020-03-09 22:45:00|7929.7|7925.7|7946.2|7942.2|7947.4|7943.4|7920.9|7916.9|415
1583794200000|2020-03-09 22:50:00|7945.7|7941.7|7982.8|7978.8|7984.8|7980.8|7944.4|7940.4|1239
1583794500000|2020-03-09 22:55:00|7984.5|7980.5|8022.4|8018.4|8033.5|8029.5|7980.8|7976.8|2254
1583794800000|2020-03-09 23:00:00|8021.7|8017.7|8045.3|8041.3|8046.3|8042.3|8018.4|8014.4|1457
1583795100000|2020-03-09 23:05:00|8045.4|8041.4|8067.7|8063.7|8083.2|8079.2|8039|8035|1523
1583795400000|2020-03-09 23:10:00|8068.8|8064.8|8049.7|8045.7|8076.4|8072.4|8043.3|8039.3|1289
1583795700000|2020-03-09 23:15:00|8049.9|8045.9|8041.4|8037.4|8060.7|8056.7|8030.9|8026.9|833
1583796000000|2020-03-09 23:20:00|8040.8|8036.8|8060.8|8056.8|8060.9|8056.9|8037.4|8033.4|637
1583796300000|2020-03-09 23:25:00|8061.8|8057.8|8088.8|8084.8|8089.3|8085.3|8049|8045|1296
1583796600000|2020-03-09 23:30:00|8088.4|8084.4|8078.9|8074.9|8089.8|8085.8|8067.9|8063.9|859
1583796900000|2020-03-09 23:35:00|8078.2|8074.2|8092.7|8088.7|8094|8090|8077.4|8073.4|1036
1583797200000|2020-03-09 23:40:00|8091.5|8087.5|8117.4|8113.4|8117.4|8113.4|8091.5|8087.5|1743
1583797500000|2020-03-09 23:45:00|8117.5|8113.5|8123.2|8119.2|8130|8126|8117|8113|1359
1583797800000|2020-03-09 23:50:00|8123.8|8119.8|8138.9|8134.9|8145.7|8141.7|8110.4|8106.4|1800
1583798100000|2020-03-09 23:55:00|8138.3|8134.3|8117.2|8113.2|8139|8135|8109.9|8105.9|1412
1583798400000|2020-03-10 00:00:00|8116.3|8112.3|8106.8|8102.8|8136.3|8132.3|8102.5|8098.5|1437
1583798700000|2020-03-10 00:05:00|8107.2|8103.2|8077.8|8073.8|8112|8108|8075.5|8071.5|1491
1583799000000|2020-03-10 00:10:00|8078.7|8074.7|8064.9|8060.9|8079.7|8075.7|8041.5|8037.5|2360
1583799300000|2020-03-10 00:15:00|8064.7|8060.7|8086|8082|8089.9|8085.9|8061.2|8057.2|1557
1583799600000|2020-03-10 00:20:00|8086.2|8082.2|8109.8|8105.8|8121.2|8117.2|8082.9|8078.9|1061
1583799900000|2020-03-10 00:25:00|8109.3|8105.3|8086.7|8082.7|8109.8|8105.8|8081.5|8077.5|983
1583800200000|2020-03-10 00:30:00|8086.2|8082.2|8094.7|8090.7|8105|8101|8084.9|8080.9|868
1583800500000|2020-03-10 00:35:00|8094.5|8090.5|8087.5|8083.5|8099|8095|8084.9|8080.9|797
1583800800000|2020-03-10 00:40:00|8087.7|8083.7|8094.8|8090.8|8101.8|8097.8|8085.8|8081.8|587
1583801100000|2020-03-10 00:45:00|8095.2|8091.2|8117|8113|8119.7|8115.7|8092|8088|828
1583801400000|2020-03-10 00:50:00|8117.7|8113.7|8144.8|8140.8|8153.2|8149.2|8117.7|8113.7|1332
1583801700000|2020-03-10 00:55:00|8143.9|8139.9|8165|8161|8167.3|8163.3|8138.5|8134.5|1799
1583802000000|2020-03-10 01:00:00|8165.2|8161.2|8188.2|8184.2|8188.2|8184.2|8159.7|8155.7|1366
1583802300000|2020-03-10 01:05:00|8187.9|8183.9|8174.5|8170.5|8190.3|8186.3|8166|8162|1473
1583802600000|2020-03-10 01:10:00|8174.9|8170.9|8157.5|8153.5|8176.2|8172.2|8156.2|8152.2|1124
1583802900000|2020-03-10 01:15:00|8157.9|8153.9|8178.2|8174.2|8179.5|8175.5|8157.8|8153.8|792
1583803200000|2020-03-10 01:20:00|8178.5|8174.5|8183.7|8179.7|8186.5|8182.5|8170.9|8166.9|821
1583803500000|2020-03-10 01:25:00|8187.2|8183.2|8195.8|8191.8|8206.9|8202.9|8187.2|8183.2|1487
1583803800000|2020-03-10 01:30:00|8195.7|8191.7|8183.3|8179.3|8201.8|8197.8|8179.8|8175.8|765
1583804100000|2020-03-10 01:35:00|8184.7|8180.7|8177.8|8173.8|8191|8187|8177.4|8173.4|769
1583804400000|2020-03-10 01:40:00|8179|8175|8166.5|8162.5|8183.4|8179.4|8161.8|8157.8|1202
1583804700000|2020-03-10 01:45:00|8166.4|8162.4|8153.2|8149.2|8180.8|8176.8|8151.3|8147.3|879
1583805000000|2020-03-10 01:50:00|8153.8|8149.8|8147.7|8143.7|8164.3|8160.3|8144.9|8140.9|975
1583805300000|2020-03-10 01:55:00|8149.3|8145.3|8143.8|8139.8|8151.9|8147.9|8137.4|8133.4|843
1583805600000|2020-03-10 02:00:00|8143.7|8139.7|8147.5|8143.5|8163.4|8159.4|8143.7|8139.7|1065
1583805900000|2020-03-10 02:05:00|8147.4|8143.4|8152.7|8148.7|8156.5|8152.5|8137.4|8133.4|794
1583806200000|2020-03-10 02:10:00|8152.8|8148.8|8152.4|8148.4|8152.8|8148.8|8139.8|8135.8|507
1583806500000|2020-03-10 02:15:00|8152.7|8148.7|8147.2|8143.2|8152.7|8148.7|8138.5|8134.5|556
1583806800000|2020-03-10 02:20:00|8147|8143|8163.5|8159.5|8167|8163|8144.5|8140.5|891
1583807100000|2020-03-10 02:25:00|8163.3|8159.3|8159.5|8155.5|8165.4|8161.4|8148.7|8144.7|537
1583807400000|2020-03-10 02:30:00|8159.4|8155.4|8147.2|8143.2|8159.4|8155.4|8144|8140|595
1583807700000|2020-03-10 02:35:00|8147|8143|8120|8116|8151.3|8147.3|8112.8|8108.8|1282
1583808000000|2020-03-10 02:40:00|8122.5|8118.5|8123.9|8119.9|8134.9|8130.9|8117.3|8113.3|604
1583808300000|2020-03-10 02:45:00|8124|8120|8129.2|8125.2|8132.5|8128.5|8119.9|8115.9|413
1583808600000|2020-03-10 02:50:00|8129|8125|8149.2|8145.2|8152.5|8148.5|8128.5|8124.5|717
1583808900000|2020-03-10 02:55:00|8149.3|8145.3|8162.7|8158.7|8164.3|8160.3|8147.7|8143.7|596
1583809200000|2020-03-10 03:00:00|8162|8158|8169.5|8165.5|8170.3|8166.3|8154.8|8150.8|681
1583809500000|2020-03-10 03:05:00|8170|8166|8164.2|8160.2|8171.2|8167.2|8158.2|8154.2|292
1583809800000|2020-03-10 03:10:00|8164|8160|8164.7|8160.7|8165.8|8161.8|8152.4|8148.4|452
1583810100000|2020-03-10 03:15:00|8164.2|8160.2|8172.4|8168.4|8173.3|8169.3|8160.7|8156.7|560
1583810400000|2020-03-10 03:20:00|8172.7|8168.7|8173.9|8169.9|8177.5|8173.5|8168.7|8164.7|608
1583810700000|2020-03-10 03:25:00|8173.7|8169.7|8179.5|8175.5|8181.7|8177.7|8173.7|8169.7|483
1583811000000|2020-03-10 03:30:00|8178.9|8174.9|8174.3|8170.3|8178.9|8174.9|8159.4|8155.4|842
1583811300000|2020-03-10 03:35:00|8174.5|8170.5|8181.7|8179.7|8181.9|8179.9|8174.5|8170.5|235
1583811600000|2020-03-10 03:40:00|8182|8180|8182.7|8180.7|8185.2|8183.2|8177.7|8175.7|430
1583811900000|2020-03-10 03:45:00|8182.8|8180.8|8190.4|8188.4|8191.5|8189.5|8182.8|8180.8|644
1583812200000|2020-03-10 03:50:00|8190.5|8188.5|8190|8188|8193.7|8191.7|8186.4|8184.4|568
1583812500000|2020-03-10 03:55:00|8190.4|8188.4|8191|8189|8192|8190|8179.7|8177.7|535
1583812800000|2020-03-10 04:00:00|8190.8|8188.8|8183.4|8181.4|8191|8189|8175.5|8173.5|832
1583813100000|2020-03-10 04:05:00|8183.5|8181.5|8174.8|8172.8|8189.7|8187.7|8173.9|8171.9|616
1583813400000|2020-03-10 04:10:00|8174.7|8172.7|8182.8|8180.8|8184.7|8182.7|8170.4|8168.4|703
1583813700000|2020-03-10 04:15:00|8182.9|8180.9|8185|8183|8189.9|8187.9|8180.2|8178.2|544
1583814000000|2020-03-10 04:20:00|8185.4|8183.4|8193.8|8191.8|8193.9|8191.9|8184|8182|514
1583814300000|2020-03-10 04:25:00|8194.2|8192.2|8198.3|8196.3|8204.7|8202.7|8194.2|8192.2|828
1583814600000|2020-03-10 04:30:00|8198.4|8196.4|8195.9|8193.9|8201.2|8199.2|8187.9|8185.9|1011
1583814900000|2020-03-10 04:35:00|8195.8|8193.8|8195.7|8193.7|8199.7|8197.7|8191.7|8189.7|566
1583815200000|2020-03-10 04:40:00|8196|8194|8198.5|8196.5|8200.7|8198.7|8192.9|8190.9|498
1583815500000|2020-03-10 04:45:00|8198.7|8196.7|8212.7|8210.7|8213|8211|8195.7|8193.7|813
1583815800000|2020-03-10 04:50:00|8212.8|8210.8|8217.9|8215.9|8218.4|8216.4|8210|8208|578
1583816100000|2020-03-10 04:55:00|8218|8216|8212.9|8210.9|8222.2|8220.2|8212.4|8210.4|712
1583816400000|2020-03-10 05:00:00|8213.2|8211.2|8224.5|8222.5|8228.9|8226.9|8213.2|8211.2|770
1583816700000|2020-03-10 05:05:00|8224.7|8222.7|8227.4|8225.4|8228.5|8226.5|8221.7|8219.7|498
1583817000000|2020-03-10 05:10:00|8228.2|8226.2|8245.8|8243.8|8247.7|8245.7|8225.8|8223.8|1233
1583817300000|2020-03-10 05:15:00|8245.5|8243.5|8276|8274|8277.7|8275.7|8245.4|8243.4|1997
1583817600000|2020-03-10 05:20:00|8276.5|8274.5|8271.7|8269.7|8277.4|8275.4|8260.8|8258.8|953
1583817900000|2020-03-10 05:25:00|8271.3|8269.3|8265.3|8263.3|8275|8273|8263.4|8261.4|543
1583818200000|2020-03-10 05:30:00|8264.9|8262.9|8274.4|8272.4|8280.3|8278.3|8264.9|8262.9|651
1583818500000|2020-03-10 05:35:00|8274.5|8272.5|8277.4|8275.4|8277.4|8275.4|8267.7|8265.7|375
1583818800000|2020-03-10 05:40:00|8277.5|8275.5|8263.3|8261.3|8278.8|8276.8|8262.4|8260.4|515
1583819100000|2020-03-10 05:45:00|8263|8261|8256.9|8254.9|8263.5|8261.5|8255.3|8253.3|758
1583819400000|2020-03-10 05:50:00|8257|8255|8252.7|8250.7|8264.4|8262.4|8250.8|8248.8|638
1583819700000|2020-03-10 05:55:00|8252.5|8250.5|8269.3|8267.3|8271.3|8269.3|8249.2|8247.2|732
1583820000000|2020-03-10 06:00:00|8267|8265|8260.3|8258.3|8272.5|8270.5|8256.5|8254.5|1063
1583820300000|2020-03-10 06:05:00|8260.4|8258.4|8248.8|8246.8|8264|8262|8239.2|8237.2|1236
1583820600000|2020-03-10 06:10:00|8248.7|8246.7|8260.8|8258.8|8263.8|8261.8|8248.3|8246.3|951
1583820900000|2020-03-10 06:15:00|8261|8259|8248.9|8246.9|8262.9|8260.9|8241.5|8239.5|1012
1583821200000|2020-03-10 06:20:00|8248.8|8246.8|8238.7|8236.7|8254.2|8252.2|8237.2|8235.2|598
1583821500000|2020-03-10 06:25:00|8238.2|8236.2|8246.2|8244.2|8250.3|8248.3|8234.7|8232.7|494
1583821800000|2020-03-10 06:30:00|8245.9|8243.9|8264.7|8262.7|8268.7|8266.7|8244.9|8242.9|846
1583822100000|2020-03-10 06:35:00|8264.4|8262.4|8260.3|8258.3|8270.5|8268.5|8260|8258|419
1583822400000|2020-03-10 06:40:00|8260.8|8258.8|8259.9|8257.9|8269.8|8267.8|8258|8256|578
1583822700000|2020-03-10 06:45:00|8263.4|8261.4|8262.2|8260.2|8265|8263|8251.4|8249.4|524
1583823000000|2020-03-10 06:50:00|8262|8260|8273.9|8271.9|8277.3|8275.3|8260.8|8258.8|871
1583823300000|2020-03-10 06:55:00|8274.5|8272.5|8267.3|8265.3|8276.2|8274.2|8265|8263|435
1583823600000|2020-03-10 07:00:00|8266.4|8264.4|8244.7|8242.7|8266.4|8264.4|8242.5|8240.5|1337
1583823900000|2020-03-10 07:05:00|8243.9|8241.9|8225.4|8223.4|8244.2|8242.2|8219.8|8217.8|1216
1583824200000|2020-03-10 07:10:00|8224.7|8222.7|8219.9|8217.9|8233.7|8231.7|8212.5|8210.5|661
1583824500000|2020-03-10 07:15:00|8219.7|8217.7|8204|8202|8224.4|8222.4|8203.4|8201.4|834
1583824800000|2020-03-10 07:20:00|8204.7|8202.7|8176.7|8174.7|8208.5|8206.5|8176|8174|1411
1583825100000|2020-03-10 07:25:00|8176.5|8174.5|8185.9|8183.9|8191.9|8189.9|8170.2|8168.2|1270
1583825400000|2020-03-10 07:30:00|8185.8|8183.8|8200.8|8198.8|8210.5|8208.5|8172.7|8170.7|1282
1583825700000|2020-03-10 07:35:00|8200.9|8198.9|8208.3|8206.3|8209.2|8207.2|8197.8|8195.8|626
1583826000000|2020-03-10 07:40:00|8208.2|8206.2|8200|8198|8208.2|8206.2|8189.9|8187.9|785
1583826300000|2020-03-10 07:45:00|8200.4|8198.4|8193|8191|8209.7|8207.7|8190.9|8188.9|973
1583826600000|2020-03-10 07:50:00|8193.7|8191.7|8189|8187|8196.5|8194.5|8173.4|8171.4|1244
1583826900000|2020-03-10 07:55:00|8189.2|8187.2|8195.4|8193.4|8207.3|8205.3|8178.9|8176.9|1356
1583827200000|2020-03-10 08:00:00|8193.7|8191.7|8187.7|8185.7|8193.9|8191.9|8177.2|8175.2|1295
1583827500000|2020-03-10 08:05:00|8186.7|8184.7|8211.7|8209.7|8223.9|8221.9|8180.4|8178.4|1422
1583827800000|2020-03-10 08:10:00|8211|8209|8165.5|8163.5|8219.5|8217.5|8160.2|8158.2|2043
1583828100000|2020-03-10 08:15:00|8166|8164|8195.9|8193.9|8198.2|8196.2|8158.9|8156.9|1650
1583828400000|2020-03-10 08:20:00|8196.9|8194.9|8219.5|8217.5|8219.7|8217.7|8183.7|8181.7|1083
1583828700000|2020-03-10 08:25:00|8219.4|8217.4|8219|8217|8230.2|8228.2|8209.5|8207.5|1484
1583829000000|2020-03-10 08:30:00|8218.9|8216.9|8229.8|8227.8|8235.4|8233.4|8213.9|8211.9|1048
1583829300000|2020-03-10 08:35:00|8229.9|8227.9|8240|8238|8241.4|8239.4|8226.3|8224.3|1134
1583829600000|2020-03-10 08:40:00|8239.9|8237.9|8261.9|8259.9|8262.7|8260.7|8238.7|8236.7|1290
1583829900000|2020-03-10 08:45:00|8262|8260|8256.7|8254.7|8263.3|8261.3|8247.4|8245.4|1103
1583830200000|2020-03-10 08:50:00|8258.4|8256.4|8259.2|8257.2|8270.5|8268.5|8244.4|8242.4|1437
1583830500000|2020-03-10 08:55:00|8258.9|8256.9|8288.3|8286.3|8289.7|8287.7|8258.2|8256.2|1787
1583830800000|2020-03-10 09:00:00|8288.4|8286.4|8288.9|8286.9|8293.7|8291.7|8271.3|8269.3|1755
1583831100000|2020-03-10 09:05:00|8288.7|8286.7|8275|8273|8289.4|8287.4|8271.3|8269.3|1749
1583831400000|2020-03-10 09:10:00|8275.7|8273.7|8258.3|8256.3|8281.3|8279.3|8255.8|8253.8|2257
1583831700000|2020-03-10 09:15:00|8258.5|8256.5|8281.7|8279.7|8283|8281|8258.3|8256.3|1145
1583832000000|2020-03-10 09:20:00|8281.3|8279.3|8287.5|8285.5|8299.4|8297.4|8271.4|8269.4|1917
1583832300000|2020-03-10 09:25:00|8287|8285|8289.4|8287.4|8297.4|8295.4|8284.7|8282.7|641
1583832600000|2020-03-10 09:30:00|8290|8288|8294.9|8292.9|8300.2|8298.2|8281.4|8279.4|1041
1583832900000|2020-03-10 09:35:00|8294.8|8292.8|8315.9|8313.9|8321.2|8319.2|8293.7|8291.7|1889
1583833200000|2020-03-10 09:40:00|8316|8314|8316.2|8314.2|8325.9|8323.9|8314.8|8312.8|1347
1583833500000|2020-03-10 09:45:00|8316|8314|8325|8323|8334.7|8332.7|8312.9|8310.9|1144
1583833800000|2020-03-10 09:50:00|8325.4|8323.4|8328|8326|8338.4|8336.4|8322.2|8320.2|1361
1583834100000|2020-03-10 09:55:00|8328.2|8326.2|8329.2|8327.2|8333.3|8331.3|8323|8321|1318
1583834400000|2020-03-10 10:00:00|8329.3|8327.3|8318.7|8316.7|8329.3|8327.3|8304.3|8302.3|1141
1583834700000|2020-03-10 10:05:00|8318.8|8316.8|8319.8|8317.8|8325|8323|8312.5|8310.5|594
1583835000000|2020-03-10 10:10:00|8320|8318|8339.4|8337.4|8340.3|8338.3|8319.9|8317.9|950
1583835300000|2020-03-10 10:15:00|8340.7|8338.7|8339.4|8337.4|8342.5|8340.5|8319.1|8317.1|1026
1583835600000|2020-03-10 10:20:00|8339.3|8337.3|8314.3|8312.3|8339.8|8337.8|8313.6|8311.6|888
1583835900000|2020-03-10 10:25:00|8314.2|8312.2|8318.1|8316.1|8329|8327|8313.8|8311.8|693
1583836200000|2020-03-10 10:30:00|8317.8|8315.8|8333.2|8331.2|8344|8342|8313.5|8311.5|1072
1583836500000|2020-03-10 10:35:00|8333.1|8331.1|8317.8|8315.8|8333.1|8331.1|8309.1|8307.1|1004
1583836800000|2020-03-10 10:40:00|8317.7|8315.7|8328|8326|8328.2|8326.2|8313.3|8311.3|729
1583837100000|2020-03-10 10:45:00|8328.1|8326.1|8340.5|8338.5|8342|8340|8325.8|8323.8|1092
1583837400000|2020-03-10 10:50:00|8340.3|8338.3|8351.1|8349.1|8351.3|8349.3|8330.3|8328.3|1522
1583837700000|2020-03-10 10:55:00|8351|8349|8340|8338|8355.8|8353.8|8338|8336|1539
1583838000000|2020-03-10 11:00:00|8338.2|8336.2|8319.2|8317.2|8341.7|8339.7|8318.7|8316.7|1205
1583838300000|2020-03-10 11:05:00|8317.5|8315.5|8318.7|8316.7|8327|8325|8316.2|8314.2|918
1583838600000|2020-03-10 11:10:00|8320|8318|8311.5|8309.5|8329.7|8327.7|8311.2|8309.2|1031
1583838900000|2020-03-10 11:15:00|8312.7|8310.7|8303.2|8301.2|8317.2|8315.2|8301.5|8299.5|1098
1583839200000|2020-03-10 11:20:00|8303|8301|8304.5|8302.5|8307.5|8305.5|8294.7|8292.7|1417
1583839500000|2020-03-10 11:25:00|8303.7|8301.7|8292.5|8290.5|8305.7|8303.7|8290.5|8288.5|1243
1583839800000|2020-03-10 11:30:00|8292.2|8290.2|8298.7|8296.7|8310|8308|8292.2|8290.2|890
1583840100000|2020-03-10 11:35:00|8299|8297|8303.5|8301.5|8307|8305|8291.2|8289.2|877
1583840400000|2020-03-10 11:40:00|8302|8300|8299.5|8297.5|8310|8308|8299.5|8297.5|886
1583840700000|2020-03-10 11:45:00|8300.5|8298.5|8281.5|8279.5|8302.2|8300.2|8280.5|8278.5|1295
1583841000000|2020-03-10 11:50:00|8280.5|8278.5|8273|8271|8285.5|8283.5|8271.8|8269.8|1469
1583841300000|2020-03-10 11:55:00|8272.8|8270.8|8283.7|8281.7|8290.8|8288.8|8268|8266|1672
1583841600000|2020-03-10 12:00:00|8283.8|8281.8|8299.8|8297.8|8303.5|8301.5|8283.6|8281.6|1752
1583841900000|2020-03-10 12:05:00|8299|8297|8238.2|8236.2|8301.5|8299.5|8232|8230|6208
1583842200000|2020-03-10 12:10:00|8238.1|8236.1|8253.5|8251.5|8259.7|8257.7|8223.2|8221.2|4127
1583842500000|2020-03-10 12:15:00|8253.3|8251.3|8243.3|8241.3|8255.8|8253.8|8230.7|8228.7|2401
1583842800000|2020-03-10 12:20:00|8243.2|8241.2|8245.5|8243.5|8249.5|8247.5|8233.1|8231.1|1446
1583843100000|2020-03-10 12:25:00|8244.8|8242.8|8215.8|8213.8|8252.6|8250.6|8215.8|8213.8|2167
1583843400000|2020-03-10 12:30:00|8215.6|8213.6|8217.2|8215.2|8228.7|8226.7|8199.2|8197.2|3791
1583843700000|2020-03-10 12:35:00|8219.5|8217.5|8204.5|8202.5|8223.5|8221.5|8198.5|8196.5|1755
1583844000000|2020-03-10 12:40:00|8205.6|8203.6|8186.3|8184.3|8215.8|8213.8|8182.6|8180.6|2977
1583844300000|2020-03-10 12:45:00|8186.5|8184.5|8215.2|8213.2|8217|8215|8183.6|8181.6|1910
1583844600000|2020-03-10 12:50:00|8216.6|8214.6|8253.1|8251.1|8263.3|8261.3|8208.8|8206.8|4137
1583844900000|2020-03-10 12:55:00|8253.2|8251.2|8241.1|8239.1|8253.2|8251.2|8233.2|8231.2|2087
1583845200000|2020-03-10 13:00:00|8239.7|8237.7|8245.1|8243.1|8252.1|8250.1|8234.2|8232.2|1947
1583845500000|2020-03-10 13:05:00|8245|8243|8231.6|8229.6|8251.3|8249.3|8229.7|8227.7|1917
1583845800000|2020-03-10 13:10:00|8231.5|8229.5|8236.5|8234.5|8244.5|8242.5|8228.7|8226.7|1249
1583846100000|2020-03-10 13:15:00|8236.7|8234.7|8234.8|8232.8|8236.7|8234.7|8218.1|8216.1|1752
1583846400000|2020-03-10 13:20:00|8234.7|8232.7|8239.7|8237.7|8251.8|8249.8|8234.1|8232.1|2086
1583846700000|2020-03-10 13:25:00|8239.5|8237.5|8247.5|8245.5|8249.3|8247.3|8230.7|8228.7|2136
1583847000000|2020-03-10 13:30:00|8247|8246|8232.1|8231.1|8251.6|8250.6|8195.3|8194.3|14657
1583847300000|2020-03-10 13:35:00|8233.1|8232.1|8182|8181|8239.8|8238.8|8167.7|8166.7|18082
1583847600000|2020-03-10 13:40:00|8181|8180|8174.2|8173.2|8183.5|8182.5|8149.7|8148.7|16017
1583847900000|2020-03-10 13:45:00|8175.2|8174.2|8166.6|8165.6|8191.7|8190.7|8146.1|8145.1|12716
1583848200000|2020-03-10 13:50:00|8165.7|8164.7|8190.5|8189.5|8193.8|8192.8|8153.2|8152.2|13264
1583848500000|2020-03-10 13:55:00|8191.5|8190.5|8198.7|8197.7|8219.7|8218.7|8187.7|8186.7|14313
1583848800000|2020-03-10 14:00:00|8199.1|8198.1|8216.7|8215.7|8224.1|8223.1|8181.2|8180.2|10203
1583849100000|2020-03-10 14:05:00|8216.2|8215.2|8234.5|8233.5|8238.7|8237.7|8198.2|8197.2|9766
1583849400000|2020-03-10 14:10:00|8234.6|8233.6|8254.7|8253.7|8263|8262|8232.5|8231.5|9261
1583849700000|2020-03-10 14:15:00|8254.8|8253.8|8238.7|8237.7|8261.7|8260.7|8229.3|8228.3|9543
1583850000000|2020-03-10 14:20:00|8238.2|8237.2|8228.5|8227.5|8262.8|8261.8|8226.7|8225.7|10502
1583850300000|2020-03-10 14:25:00|8228.2|8227.2|8203.2|8202.2|8229|8228|8200.7|8199.7|8883
1583850600000|2020-03-10 14:30:00|8202.6|8201.6|8196|8195|8208.6|8207.6|8181.7|8180.7|10594
1583850900000|2020-03-10 14:35:00|8195.7|8194.7|8190.3|8189.3|8206|8205|8180.7|8179.7|11621
1583851200000|2020-03-10 14:40:00|8190.6|8189.6|8164.2|8163.2|8195.8|8194.8|8158.3|8157.3|11063
1583851500000|2020-03-10 14:45:00|8162.7|8161.7|8122.5|8121.5|8172.2|8171.2|8118.7|8117.7|12103
1583851800000|2020-03-10 14:50:00|8122.1|8121.1|8101.5|8100.5|8132|8131|8096.5|8095.5|10818
1583852100000|2020-03-10 14:55:00|8101.2|8100.2|8094.8|8093.8|8132.3|8131.3|8094|8093|15481
1583852400000|2020-03-10 15:00:00|8093.5|8092.5|8106|8105|8119.5|8118.5|8080.5|8079.5|11131
1583852700000|2020-03-10 15:05:00|8104.7|8103.7|8140.5|8139.5|8147.2|8146.2|8100.2|8099.2|11739
1583853000000|2020-03-10 15:10:00|8138.7|8137.7|8083.9|8082.9|8143.5|8142.5|8082.9|8081.9|12821
1583853300000|2020-03-10 15:15:00|8082.3|8081.3|8054.2|8053.2|8102.2|8101.2|8049.5|8048.5|13385
1583853600000|2020-03-10 15:20:00|8054.4|8053.4|8013.9|8012.9|8064.2|8063.2|8011.2|8010.2|13318
1583853900000|2020-03-10 15:25:00|8014.2|8013.2|7990.5|7989.5|8038.9|8037.9|7983.4|7982.4|19303
1583854200000|2020-03-10 15:30:00|7990.9|7989.9|7973.7|7972.7|8006.2|8005.2|7969.9|7968.9|15534
1583854500000|2020-03-10 15:35:00|7971.9|7970.9|7977.8|7976.8|7984.8|7983.8|7940.7|7939.7|15655
1583854800000|2020-03-10 15:40:00|7980.5|7979.5|8029.2|8028.2|8031.4|8030.4|7956.9|7955.9|11090
1583855100000|2020-03-10 15:45:00|8028.9|8027.9|8039|8038|8061.2|8060.2|8018.3|8017.3|8376
1583855400000|2020-03-10 15:50:00|8039.9|8038.9|7997.3|7996.3|8050.9|8049.9|7985.8|7984.8|7956
1583855700000|2020-03-10 15:55:00|7997|7996|8010.9|8009.9|8033.9|8032.9|7981.8|7980.8|11059
1583856000000|2020-03-10 16:00:00|8011.3|8010.3|8053.4|8052.4|8084.3|8083.3|8011.3|8010.3|8790
1583856300000|2020-03-10 16:05:00|8054.2|8053.2|8073.4|8072.4|8080.8|8079.8|8045.2|8044.2|6891
1583856600000|2020-03-10 16:10:00|8072.4|8071.4|8124.5|8123.5|8135.2|8134.2|8072.4|8071.4|9182
1583856900000|2020-03-10 16:15:00|8125|8124|8134.8|8133.8|8144.5|8143.5|8112.9|8111.9|6857
1583857200000|2020-03-10 16:20:00|8135.3|8134.3|8127.4|8126.4|8137.7|8136.7|8109.3|8108.3|8511
1583857500000|2020-03-10 16:25:00|8127.7|8126.7|8075|8074|8131.4|8130.4|8075|8074|10570
1583857800000|2020-03-10 16:30:00|8074.8|8073.8|8049.9|8048.9|8079.9|8078.9|8033.8|8032.8|13927
1583858100000|2020-03-10 16:35:00|8048.7|8047.7|8073.2|8072.2|8081.2|8080.2|8034.7|8033.7|16064
1583858400000|2020-03-10 16:40:00|8072.8|8071.8|8102.8|8101.8|8103.7|8102.7|8042.8|8041.8|12665
1583858700000|2020-03-10 16:45:00|8102.4|8101.4|8081.2|8080.2|8107.4|8106.4|8080.5|8079.5|11965
1583859000000|2020-03-10 16:50:00|8081|8080|8120.9|8119.9|8124.9|8123.9|8069.4|8068.4|10916
1583859300000|2020-03-10 16:55:00|8119.9|8118.9|8096|8095|8130.4|8129.4|8093.7|8092.7|8005
1583859600000|2020-03-10 17:00:00|8095.7|8094.7|8073.9|8072.9|8099.7|8098.7|8059.9|8058.9|10309
1583859900000|2020-03-10 17:05:00|8074.4|8073.4|8130.2|8129.2|8131.4|8130.4|8056.7|8055.7|7230
1583860200000|2020-03-10 17:10:00|8128.7|8127.7|8132.8|8131.8|8137.3|8136.3|8099.7|8098.7|5035
1583860500000|2020-03-10 17:15:00|8134.4|8133.4|8139.3|8138.3|8157.7|8156.7|8104.9|8103.9|5518
1583860800000|2020-03-10 17:20:00|8139.5|8138.5|8150.4|8149.4|8167.9|8166.9|8138.2|8137.2|5424
1583861100000|2020-03-10 17:25:00|8150.5|8149.5|8125.9|8124.9|8151.3|8150.3|8115.3|8114.3|8496
1583861400000|2020-03-10 17:30:00|8125.4|8124.4|8146.8|8145.8|8154.4|8153.4|8104.8|8103.8|8294
1583861700000|2020-03-10 17:35:00|8149.2|8148.2|8112.5|8111.5|8149.7|8148.7|8094.7|8093.7|5014
1583862000000|2020-03-10 17:40:00|8111.8|8110.8|8095.3|8094.3|8129.7|8128.7|8083|8082|4733
1583862300000|2020-03-10 17:45:00|8096|8095|8062.2|8061.2|8096|8095|8055.8|8054.8|4577
1583862600000|2020-03-10 17:50:00|8062|8061|8048.3|8047.3|8079.5|8078.5|8045.9|8044.9|4282
1583862900000|2020-03-10 17:55:00|8048.2|8047.2|8061.5|8060.5|8073|8072|8043.3|8042.3|4209
1583863200000|2020-03-10 18:00:00|8059.8|8058.8|8035.5|8034.5|8064.4|8063.4|8025.3|8024.3|7637
1583863500000|2020-03-10 18:05:00|8035|8034|8072.2|8071.2|8072.4|8071.4|8018.9|8017.9|10771
1583863800000|2020-03-10 18:10:00|8070.5|8069.5|8090.3|8089.3|8090.7|8089.7|8054.5|8053.5|9303
1583864100000|2020-03-10 18:15:00|8089.3|8088.3|8080.2|8079.2|8098.4|8097.4|8070.3|8069.3|6188
1583864400000|2020-03-10 18:20:00|8080.7|8079.7|8049.7|8048.7|8097.4|8096.4|8045.9|8044.9|5286
1583864700000|2020-03-10 18:25:00|8047.2|8046.2|8092.7|8091.7|8099.5|8098.5|8042.4|8041.4|5388
1583865000000|2020-03-10 18:30:00|8093.2|8092.2|8123.2|8122.2|8126.9|8125.9|8083.3|8082.3|4192
1583865300000|2020-03-10 18:35:00|8123.3|8122.3|8128.4|8127.4|8142.7|8141.7|8123.3|8122.3|4069
1583865600000|2020-03-10 18:40:00|8128.5|8127.5|8182.5|8181.5|8183.2|8182.2|8123.9|8122.9|6510
1583865900000|2020-03-10 18:45:00|8182.7|8181.7|8221.9|8220.9|8226.7|8225.7|8171|8170|7083
1583866200000|2020-03-10 18:50:00|8221.8|8220.8|8208.9|8207.9|8225.3|8224.3|8183|8182|5958
1583866500000|2020-03-10 18:55:00|8208.8|8207.8|8201.5|8200.5|8219.5|8218.5|8175.2|8174.2|4818
1583866800000|2020-03-10 19:00:00|8201.8|8200.8|8238.8|8237.8|8240.8|8239.8|8191.4|8190.4|5384
1583867100000|2020-03-10 19:05:00|8239.4|8238.4|8225|8224|8250.9|8249.9|8219.5|8218.5|5736
1583867400000|2020-03-10 19:10:00|8227.8|8226.8|8247.5|8246.5|8252.5|8251.5|8226.9|8225.9|5170
1583867700000|2020-03-10 19:15:00|8247|8246|8288.7|8287.7|8293.5|8292.5|8224.3|8223.3|7311
1583868000000|2020-03-10 19:20:00|8285.2|8284.2|8286|8285|8306.7|8305.7|8268.4|8267.4|6123
1583868300000|2020-03-10 19:25:00|8284.3|8283.3|8245.5|8244.5|8284.5|8283.5|8239.4|8238.4|5537
1583868600000|2020-03-10 19:30:00|8244.2|8243.2|8244.7|8243.7|8276|8275|8222|8221|5881
1583868900000|2020-03-10 19:35:00|8242.4|8241.4|8292.3|8291.3|8299.3|8298.3|8238.2|8237.2|5076
1583869200000|2020-03-10 19:40:00|8292.4|8291.4|8270.3|8269.3|8301.8|8300.8|8268.9|8267.9|4494
1583869500000|2020-03-10 19:45:00|8274|8273|8313|8312|8315.9|8314.9|8269.3|8268.3|5368
1583869800000|2020-03-10 19:50:00|8312.7|8311.7|8344.3|8343.3|8344.3|8343.3|8306|8305|10118
1583870100000|2020-03-10 19:55:00|8344.7|8343.7|8371.5|8370.5|8371.5|8370.5|8328|8327|18507
1583870400000|2020-03-10 20:00:00|8371.8|8370.8|8362.5|8360.5|8386.4|8384.4|8351.3|8349.3|10609
1583870700000|2020-03-10 20:05:00|8362.7|8360.7|8348|8346|8374.9|8372.9|8343|8341|3318
1583871000000|2020-03-10 20:10:00|8347.2|8345.2|8344|8339|8349|8347|8321|8319|4369
1583871300000|2020-03-10 20:15:00|8344.6|8339.6|8346.9|8341.9|8349.6|8344.6|8343|8338|0
1583871600000|2020-03-10 20:20:00|8347.2|8342.2|8353.8|8348.8|8354.6|8349.6|8347.2|8342.2|0
1583871900000|2020-03-10 20:25:00|8354.6|8349.6|8360.4|8355.4|8365.2|8360.2|8352.7|8347.7|0
1583872200000|2020-03-10 20:30:00|8340.2|8338.2|8357.4|8355.4|8360.7|8358.7|8339.7|8337.7|728
1583872500000|2020-03-10 20:35:00|8358.2|8356.2|8334.7|8332.7|8358.4|8356.4|8331.7|8329.7|595
1583872800000|2020-03-10 20:40:00|8334.9|8332.9|8335.4|8333.4|8336.2|8334.2|8323.7|8321.7|394
1583873100000|2020-03-10 20:45:00|8334.7|8332.7|8352.7|8350.7|8353.2|8351.2|8332.7|8330.7|577
1583873400000|2020-03-10 20:50:00|8353.2|8351.2|8347.2|8345.2|8353.2|8351.2|8346.2|8344.2|419
1583873700000|2020-03-10 20:55:00|8349.2|8347.2|8365.2|8360.2|8365.4|8363.4|8348.4|8346.4|374
1583874000000|2020-03-10 21:00:00|8365.1|8360.1|8359.7|8354.7|8365.2|8360.2|8358|8353|0
1583874300000|2020-03-10 21:05:00|8358.7|8353.7|8356.9|8351.9|8360.7|8355.7|8356.9|8351.9|0
1583874600000|2020-03-10 21:10:00|8356.7|8351.7|8355|8350|8357.4|8352.4|8354.5|8349.5|0
1583874900000|2020-03-10 21:15:00|8354.9|8349.9|8352.6|8347.6|8355.6|8350.6|8352.6|8347.6|0
1583875200000|2020-03-10 21:20:00|8352.4|8347.4|8349.9|8344.9|8354.1|8349.1|8348.8|8343.8|0
1583875500000|2020-03-10 21:25:00|8351|8346|8347.3|8342.3|8351|8346|8346.4|8341.4|0
1583875800000|2020-03-10 21:30:00|8347.4|8342.4|8346.7|8341.7|8347.5|8342.5|8345.8|8340.8|0
1583876100000|2020-03-10 21:35:00|8346.6|8341.6|8348.1|8343.1|8350.1|8345.1|8346.6|8341.6|0
1583876400000|2020-03-10 21:40:00|8348.2|8343.2|8345.9|8340.9|8349.3|8344.3|8345.3|8340.3|0
1583876700000|2020-03-10 21:45:00|8346|8341|8347.8|8342.8|8348.3|8343.3|8346|8341|0
1583877000000|2020-03-10 21:50:00|8347.9|8342.9|8336.4|8331.4|8347.9|8342.9|8336.4|8331.4|0
1583877300000|2020-03-10 21:55:00|8335.3|8330.3|8333.3|8328.3|8336.9|8331.9|8328.7|8323.7|0
1583877600000|2020-03-10 22:00:00|8325.2|8323.2|8302.3|8300.3|8342.5|8340.5|8298.4|8296.4|1295
1583877900000|2020-03-10 22:05:00|8302.8|8300.8|8298.7|8296.7|8312.5|8310.5|8286.5|8284.5|848
1583878200000|2020-03-10 22:10:00|8299|8297|8282.5|8280.5|8301.2|8299.2|8281.7|8279.7|680
1583878500000|2020-03-10 22:15:00|8281.3|8279.3|8262.3|8260.3|8290|8288|8260.4|8258.4|798
1583878800000|2020-03-10 22:20:00|8262|8260|8287.9|8285.9|8288.9|8286.9|8259.4|8257.4|812
1583879100000|2020-03-10 22:25:00|8287.8|8285.8|8284|8282|8301.4|8299.4|8272.9|8270.9|824
1583879400000|2020-03-10 22:30:00|8282.5|8280.5|8291.5|8289.5|8296|8294|8279.8|8277.8|445
1583879700000|2020-03-10 22:35:00|8291.7|8289.7|8293|8291|8293.7|8291.7|8285.2|8283.2|219
1583880000000|2020-03-10 22:40:00|8293.3|8291.3|8290.9|8288.9|8303.7|8301.7|8290.9|8288.9|565
1583880300000|2020-03-10 22:45:00|8288.9|8286.9|8257.3|8255.3|8293.3|8291.3|8251.4|8249.4|1186
1583880600000|2020-03-10 22:50:00|8257|8255|8236.9|8234.9|8259.4|8257.4|8234|8232|1020
1583880900000|2020-03-10 22:55:00|8237.2|8235.2|8246.9|8244.9|8251|8249|8229.3|8227.3|513
1583881200000|2020-03-10 23:00:00|8247.9|8245.9|8250.7|8248.7|8268|8266|8237.7|8235.7|735
1583881500000|2020-03-10 23:05:00|8250.8|8248.8|8239.5|8237.5|8250.8|8248.8|8234.7|8232.7|583
1583881800000|2020-03-10 23:10:00|8240|8238|8232.2|8230.2|8240|8238|8228.5|8226.5|408
1583882100000|2020-03-10 23:15:00|8233.2|8231.2|8234.3|8232.3|8241.9|8239.9|8232|8230|449
1583882400000|2020-03-10 23:20:00|8234.2|8232.2|8233.8|8231.8|8242.2|8240.2|8232.2|8230.2|314
1583882700000|2020-03-10 23:25:00|8233.7|8231.7|8232.4|8230.4|8241.8|8239.8|8226|8224|430
1583883000000|2020-03-10 23:30:00|8232.8|8230.8|8220.4|8218.4|8241.7|8239.7|8217.9|8215.9|562
1583883300000|2020-03-10 23:35:00|8221|8219|8210.9|8208.9|8225|8223|8210|8208|578
1583883600000|2020-03-10 23:40:00|8210.5|8208.5|8184.3|8182.3|8215.7|8213.7|8184.3|8182.3|1366
1583883900000|2020-03-10 23:45:00|8184.7|8182.7|8186.3|8184.3|8196.9|8194.9|8173.8|8171.8|1561
1583884200000|2020-03-10 23:50:00|8187.3|8185.3|8199.8|8197.8|8203.7|8201.7|8180|8178|922
1583884500000|2020-03-10 23:55:00|8199.9|8197.9|8219.8|8217.8|8223.2|8221.2|8199.8|8197.8|985
1583884800000|2020-03-11 00:00:00|8220.8|8218.8|8220.4|8218.4|8226|8224|8198.7|8196.7|897
1583885100000|2020-03-11 00:05:00|8220.5|8218.5|8218.8|8216.8|8226.2|8224.2|8204.2|8202.2|700
1583885400000|2020-03-11 00:10:00|8218.7|8216.7|8250.9|8248.9|8257.5|8255.5|8218.4|8216.4|1401
1583885700000|2020-03-11 00:15:00|8250.8|8248.8|8240.3|8238.3|8250.8|8248.8|8226.3|8224.3|842
1583886000000|2020-03-11 00:20:00|8240.4|8238.4|8226.7|8224.7|8244.5|8242.5|8224.4|8222.4|556
1583886300000|2020-03-11 00:25:00|8226.5|8224.5|8220.3|8218.3|8230.2|8228.2|8219|8217|486
1583886600000|2020-03-11 00:30:00|8220.2|8218.2|8183.9|8181.9|8220.4|8218.4|8180|8178|955
1583886900000|2020-03-11 00:35:00|8183.3|8181.3|8195.7|8193.7|8200.3|8198.3|8180.4|8178.4|785
1583887200000|2020-03-11 00:40:00|8195.4|8193.4|8170.5|8168.5|8210|8208|8164.8|8162.8|1408
1583887500000|2020-03-11 00:45:00|8170.8|8168.8|8178.2|8176.2|8184.5|8182.5|8162.7|8160.7|1132
1583887800000|2020-03-11 00:50:00|8178|8176|8176.2|8174.2|8181.5|8179.5|8164.2|8162.2|902
1583888100000|2020-03-11 00:55:00|8174.8|8172.8|8196.7|8194.7|8197.3|8195.3|8174.2|8172.2|1003
1583888400000|2020-03-11 01:00:00|8198.3|8196.3|8214.2|8212.2|8231.9|8229.9|8191.9|8189.9|2028
1583888700000|2020-03-11 01:05:00|8214|8212|8226.5|8224.5|8232.5|8230.5|8210|8208|1288
1583889000000|2020-03-11 01:10:00|8226.3|8224.3|8203.2|8201.2|8229.9|8227.9|8200.4|8198.4|857
1583889300000|2020-03-11 01:15:00|8202.9|8200.9|8193.5|8191.5|8204.3|8202.3|8187.3|8185.3|1004
1583889600000|2020-03-11 01:20:00|8193.3|8191.3|8195.8|8193.8|8199.4|8197.4|8183.7|8181.7|897
1583889900000|2020-03-11 01:25:00|8195.4|8193.4|8155.9|8153.9|8195.7|8193.7|8155.9|8153.9|1094
1583890200000|2020-03-11 01:30:00|8156.5|8154.5|8179.3|8177.3|8180.2|8178.2|8155.2|8153.2|1227
1583890500000|2020-03-11 01:35:00|8177.3|8175.3|8137.8|8135.8|8182.5|8180.5|8136.8|8134.8|1722
1583890800000|2020-03-11 01:40:00|8137.3|8135.3|8130.3|8128.3|8157.3|8155.3|8127|8125|1795
1583891100000|2020-03-11 01:45:00|8130.8|8128.8|8156.8|8154.8|8158|8156|8129.4|8127.4|1384
1583891400000|2020-03-11 01:50:00|8157.2|8155.2|8158.8|8156.8|8166.7|8164.7|8149.2|8147.2|1408
1583891700000|2020-03-11 01:55:00|8158.9|8156.9|8164.4|8162.4|8166.7|8164.7|8152.7|8150.7|603
1583892000000|2020-03-11 02:00:00|8164.8|8162.8|8154.7|8152.7|8165.3|8163.3|8136.9|8134.9|962
1583892300000|2020-03-11 02:05:00|8153.8|8151.8|8138.7|8136.7|8153.9|8151.9|8137.3|8135.3|700
1583892600000|2020-03-11 02:10:00|8136.9|8134.9|8150|8148|8157.3|8155.3|8130.9|8128.9|814
1583892900000|2020-03-11 02:15:00|8151.2|8149.2|8141.8|8139.8|8152.2|8150.2|8124.5|8122.5|870
1583893200000|2020-03-11 02:20:00|8142.4|8140.4|8169.3|8167.3|8171.5|8169.5|8142.4|8140.4|988
1583893500000|2020-03-11 02:25:00|8169.8|8167.8|8194.3|8192.3|8203.3|8201.3|8164.9|8162.9|1591
1583893800000|2020-03-11 02:30:00|8194.7|8192.7|8178.5|8176.5|8200.5|8198.5|8168.9|8166.9|1078
1583894100000|2020-03-11 02:35:00|8179.5|8177.5|8180.8|8178.8|8191.9|8189.9|8174.4|8172.4|495
1583894400000|2020-03-11 02:40:00|8181.2|8179.2|8169.2|8167.2|8185.5|8183.5|8164.5|8162.5|414
1583894700000|2020-03-11 02:45:00|8169|8167|8170.3|8168.3|8174.8|8172.8|8163|8161|514
1583895000000|2020-03-11 02:50:00|8168|8166|8168.3|8166.3|8169.5|8167.5|8155.4|8153.4|561
1583895300000|2020-03-11 02:55:00|8167.9|8165.9|8169.2|8167.2|8178|8176|8162.5|8160.5|577
1583895600000|2020-03-11 03:00:00|8168.9|8166.9|8158.5|8156.5|8169.2|8167.2|8145.4|8143.4|719
1583895900000|2020-03-11 03:05:00|8157.9|8155.9|8181|8179|8188.9|8186.9|8156.5|8154.5|920
1583896200000|2020-03-11 03:10:00|8181.3|8179.3|8186.8|8184.8|8190|8188|8176|8174|535
1583896500000|2020-03-11 03:15:00|8186.7|8184.7|8192.5|8190.5|8196.3|8194.3|8185.8|8183.8|434
1583896800000|2020-03-11 03:20:00|8192.7|8190.7|8196.8|8194.8|8200.7|8198.7|8181.4|8179.4|613
1583897100000|2020-03-11 03:25:00|8196.9|8194.9|8184.4|8182.4|8202.9|8200.9|8184.2|8182.2|564
1583897400000|2020-03-11 03:30:00|8183.9|8181.9|8174.9|8172.9|8184.2|8182.2|8169.8|8167.8|823
1583897700000|2020-03-11 03:35:00|8174.5|8172.5|8169.2|8167.2|8175.5|8173.5|8164.7|8162.7|460
1583898000000|2020-03-11 03:40:00|8169|8167|8166.8|8164.8|8169.4|8167.4|8150.4|8148.4|737
1583898300000|2020-03-11 03:45:00|8166.4|8164.4|8170.3|8168.3|8177|8175|8160.2|8158.2|654
1583898600000|2020-03-11 03:50:00|8170.4|8168.4|8178.7|8176.7|8182.7|8180.7|8167.9|8165.9|372
1583898900000|2020-03-11 03:55:00|8178.5|8176.5|8186.5|8184.5|8192.9|8190.9|8176.8|8174.8|743
1583899200000|2020-03-11 04:00:00|8186.7|8184.7|8186.8|8184.8|8189.3|8187.3|8173|8171|489
1583899500000|2020-03-11 04:05:00|8186.7|8184.7|8182.4|8180.4|8189.8|8187.8|8174.8|8172.8|464
1583899800000|2020-03-11 04:10:00|8181.9|8179.9|8182.5|8180.5|8188.8|8186.8|8178.8|8176.8|182
1583900100000|2020-03-11 04:15:00|8182.7|8180.7|8174.9|8172.9|8184.7|8182.7|8173.2|8171.2|240
1583900400000|2020-03-11 04:20:00|8174.8|8172.8|8179.7|8177.7|8186.8|8184.8|8169.8|8167.8|539
1583900700000|2020-03-11 04:25:00|8179.5|8177.5|8169.3|8167.3|8186.9|8184.9|8168.4|8166.4|691
1583901000000|2020-03-11 04:30:00|8169.2|8167.2|8170.2|8168.2|8176|8174|8167|8165|378
1583901300000|2020-03-11 04:35:00|8170.3|8168.3|8173.9|8171.9|8184.7|8182.7|8169.9|8167.9|361
1583901600000|2020-03-11 04:40:00|8173.8|8171.8|8175.4|8173.4|8179.3|8177.3|8165.4|8163.4|302
1583901900000|2020-03-11 04:45:00|8174.9|8172.9|8162.4|8160.4|8181|8179|8161.7|8159.7|448
1583902200000|2020-03-11 04:50:00|8163.7|8161.7|8157.5|8155.5|8169.5|8167.5|8155.7|8153.7|480
1583902500000|2020-03-11 04:55:00|8157.7|8155.7|8160.4|8158.4|8165.8|8163.8|8157.4|8155.4|258
1583902800000|2020-03-11 05:00:00|8161.4|8159.4|8123.2|8121.2|8161.4|8159.4|8114.8|8112.8|1893
1583903100000|2020-03-11 05:05:00|8123.4|8121.4|8107.3|8105.3|8130.9|8128.9|8105|8103|1019
1583903400000|2020-03-11 05:10:00|8107.8|8105.8|8109.2|8107.2|8113.9|8111.9|8098.9|8096.9|975
1583903700000|2020-03-11 05:15:00|8108.5|8106.5|8113.9|8111.9|8119.5|8117.5|8106.2|8104.2|645
1583904000000|2020-03-11 05:20:00|8113.4|8111.4|8112.9|8110.9|8119.3|8117.3|8104.4|8102.4|481
1583904300000|2020-03-11 05:25:00|8113.2|8111.2|8124.3|8122.3|8129.9|8127.9|8111.9|8109.9|643
1583904600000|2020-03-11 05:30:00|8124.2|8122.2|8109.8|8107.8|8127.3|8125.3|8102.2|8100.2|689
1583904900000|2020-03-11 05:35:00|8109.9|8107.9|8105.4|8103.4|8110.8|8108.8|8096.5|8094.5|528
1583905200000|2020-03-11 05:40:00|8109.4|8107.4|8111.2|8109.2|8116.8|8114.8|8098.5|8096.5|675
1583905500000|2020-03-11 05:45:00|8111.4|8109.4|8110.9|8108.9|8118.3|8116.3|8106.3|8104.3|520
1583905800000|2020-03-11 05:50:00|8110.8|8108.8|8106.2|8104.2|8111.4|8109.4|8102.2|8100.2|461
1583906100000|2020-03-11 05:55:00|8106.4|8104.4|8108.2|8106.2|8113|8111|8093.7|8091.7|797
1583906400000|2020-03-11 06:00:00|8110.3|8108.3|8143.8|8141.8|8170.4|8168.4|8110.3|8108.3|2763
1583906700000|2020-03-11 06:05:00|8143.5|8141.5|8127.2|8125.2|8152.4|8150.4|8126|8124|939
1583907000000|2020-03-11 06:10:00|8128|8126|8129|8127|8141.7|8139.7|8120.8|8118.8|631
1583907300000|2020-03-11 06:15:00|8129.2|8127.2|8136.2|8134.2|8144.4|8142.4|8128.8|8126.8|630
1583907600000|2020-03-11 06:20:00|8136.3|8134.3|8143.5|8141.5|8151.2|8149.2|8134.8|8132.8|657
1583907900000|2020-03-11 06:25:00|8143.7|8141.7|8152.7|8150.7|8158|8156|8139.9|8137.9|695
1583908200000|2020-03-11 06:30:00|8152.8|8150.8|8144.3|8142.3|8160.3|8158.3|8143.9|8141.9|791
1583908500000|2020-03-11 06:35:00|8144.2|8142.2|8138|8136|8152.5|8150.5|8133|8131|762
1583908800000|2020-03-11 06:40:00|8138.4|8136.4|8105.8|8103.8|8142.8|8140.8|8105.7|8103.7|1124
1583909100000|2020-03-11 06:45:00|8105.7|8103.7|8114.4|8112.4|8116.3|8114.3|8102|8100|689
1583909400000|2020-03-11 06:50:00|8115.9|8113.9|8101.9|8099.9|8122|8120|8094.5|8092.5|948
1583909700000|2020-03-11 06:55:00|8102|8100|8113.2|8111.2|8114.4|8112.4|8099.2|8097.2|594
1583910000000|2020-03-11 07:00:00|8112.8|8110.8|8126.5|8124.5|8158.2|8156.2|8111.5|8109.5|2559
1583910300000|2020-03-11 07:05:00|8126.2|8124.2|8157.2|8155.2|8166.2|8164.2|8125.3|8123.3|1443
1583910600000|2020-03-11 07:10:00|8158.8|8156.8|8168.7|8166.7|8169|8167|8142.8|8140.8|1537
1583910900000|2020-03-11 07:15:00|8168.4|8166.4|8165.9|8163.9|8180.7|8178.7|8161|8159|1426
1583911200000|2020-03-11 07:20:00|8165.7|8163.7|8154.5|8152.5|8173.2|8171.2|8149.4|8147.4|983
1583911500000|2020-03-11 07:25:00|8155.5|8153.5|8134.2|8132.2|8159.4|8157.4|8132.3|8130.3|1493
1583911800000|2020-03-11 07:30:00|8134.8|8132.8|8144.3|8142.3|8151|8149|8134.8|8132.8|809
1583912100000|2020-03-11 07:35:00|8142.9|8140.9|8153.9|8151.9|8170.5|8168.5|8131.5|8129.5|1125
1583912400000|2020-03-11 07:40:00|8153.8|8151.8|8166.5|8164.5|8168.5|8166.5|8152.9|8150.9|549
1583912700000|2020-03-11 07:45:00|8166.4|8164.4|8171.9|8169.9|8184.3|8182.3|8165.2|8163.2|1598
1583913000000|2020-03-11 07:50:00|8171.8|8169.8|8174.2|8172.2|8178.5|8176.5|8161.5|8159.5|1159
1583913300000|2020-03-11 07:55:00|8174|8172|8181.4|8179.4|8183.2|8181.2|8167.2|8165.2|1190
1583913600000|2020-03-11 08:00:00|8180.9|8178.9|8158.4|8156.4|8186.8|8184.8|8157|8155|2653
1583913900000|2020-03-11 08:05:00|8160.2|8158.2|8184.5|8182.5|8201.2|8199.2|8157.2|8155.2|2609
1583914200000|2020-03-11 08:10:00|8184.8|8182.8|8188.9|8186.9|8203.7|8201.7|8180|8178|1707
1583914500000|2020-03-11 08:15:00|8189.9|8187.9|8183.4|8181.4|8195.3|8193.3|8177.8|8175.8|1389
1583914800000|2020-03-11 08:20:00|8183.3|8181.3|8141.9|8139.9|8192.9|8190.9|8138.5|8136.5|1855
1583915100000|2020-03-11 08:25:00|8140.8|8138.8|8127|8125|8140.8|8138.8|8113|8111|2390
1583915400000|2020-03-11 08:30:00|8127.8|8125.8|8159.5|8157.5|8172.3|8170.3|8112.7|8110.7|1918
1583915700000|2020-03-11 08:35:00|8159.7|8157.7|8163.4|8161.4|8172.4|8170.4|8139.3|8137.3|1626
1583916000000|2020-03-11 08:40:00|8163.2|8161.2|8191.2|8189.2|8191.4|8189.4|8153.2|8151.2|1492
1583916300000|2020-03-11 08:45:00|8190.9|8188.9|8231.2|8229.2|8245.4|8243.4|8190.5|8188.5|2931
1583916600000|2020-03-11 08:50:00|8230.7|8228.7|8227.4|8225.4|8245.2|8243.2|8222.3|8220.3|1395
1583916900000|2020-03-11 08:55:00|8227.5|8225.5|8226.7|8224.7|8253.9|8251.9|8225.2|8223.2|1472
1583917200000|2020-03-11 09:00:00|8227.3|8225.3|8222.9|8220.9|8234|8232|8214.3|8212.3|1216
1583917500000|2020-03-11 09:05:00|8223.2|8221.2|8213.8|8211.8|8225.3|8223.3|8201.5|8199.5|1046
1583917800000|2020-03-11 09:10:00|8214.2|8212.2|8215.9|8213.9|8224.7|8222.7|8199|8197|1106
1583918100000|2020-03-11 09:15:00|8215.8|8213.8|8203.3|8201.3|8215.8|8213.8|8201.4|8199.4|609
1583918400000|2020-03-11 09:20:00|8203.4|8201.4|8200.8|8198.8|8214.8|8212.8|8191.5|8189.5|878
1583918700000|2020-03-11 09:25:00|8201.2|8199.2|8221|8219|8226|8224|8198.2|8196.2|915
1583919000000|2020-03-11 09:30:00|8221.2|8219.2|8200.5|8198.5|8228|8226|8194|8192|741
1583919300000|2020-03-11 09:35:00|8200.7|8198.7|8174.7|8172.7|8200.7|8198.7|8166.5|8164.5|1340
1583919600000|2020-03-11 09:40:00|8174.5|8172.5|8182|8180|8185.5|8183.5|8171.5|8169.5|511
1583919900000|2020-03-11 09:45:00|8181.9|8179.9|8168.9|8166.9|8191.2|8189.2|8168.5|8166.5|931
1583920200000|2020-03-11 09:50:00|8168.7|8166.7|8178|8176|8178.5|8176.5|8159.3|8157.3|895
1583920500000|2020-03-11 09:55:00|8177.9|8175.9|8192.9|8190.9|8194.2|8192.2|8166.4|8164.4|681
1583920800000|2020-03-11 10:00:00|8193.3|8191.3|8191.3|8189.3|8193.8|8191.8|8180.4|8178.4|683
1583921100000|2020-03-11 10:05:00|8191.2|8189.2|8176.8|8174.8|8191.2|8189.2|8172.2|8170.2|558
1583921400000|2020-03-11 10:10:00|8174|8172|8186.9|8184.9|8190.4|8188.4|8171.2|8169.2|469
1583921700000|2020-03-11 10:15:00|8186.5|8184.5|8186.2|8184.2|8193.9|8191.9|8184.4|8182.4|505
1583922000000|2020-03-11 10:20:00|8184.4|8182.4|8177.2|8175.2|8186.4|8184.4|8175.4|8173.4|447
1583922300000|2020-03-11 10:25:00|8176.4|8174.4|8150.4|8148.4|8180.2|8178.2|8134|8132|1843
1583922600000|2020-03-11 10:30:00|8150.7|8148.7|8193.5|8191.5|8213.2|8211.2|8147.2|8145.2|1952
1583922900000|2020-03-11 10:35:00|8193.4|8191.4|8168.8|8166.8|8194.3|8192.3|8160.2|8158.2|1010
1583923200000|2020-03-11 10:40:00|8168.9|8166.9|8192.9|8190.9|8192.9|8190.9|8164.7|8162.7|623
1583923500000|2020-03-11 10:45:00|8192.3|8190.3|8195.5|8193.5|8211.3|8209.3|8186.5|8184.5|1061
1583923800000|2020-03-11 10:50:00|8195.7|8193.7|8200.4|8198.4|8210.2|8208.2|8185.3|8183.3|644
1583924100000|2020-03-11 10:55:00|8201.4|8199.4|8187.2|8185.2|8205.2|8203.2|8184.5|8182.5|659
1583924400000|2020-03-11 11:00:00|8186.3|8184.3|8199|8197|8199.5|8197.5|8178.7|8176.7|855
1583924700000|2020-03-11 11:05:00|8198.9|8196.9|8174.2|8172.2|8198.9|8196.9|8170.7|8168.7|793
1583925000000|2020-03-11 11:10:00|8174|8172|8171.3|8169.3|8185.7|8183.7|8168.8|8166.8|701
1583925300000|2020-03-11 11:15:00|8171.5|8169.5|8163.5|8161.5|8188.9|8186.9|8162.5|8160.5|1045
1583925600000|2020-03-11 11:20:00|8163.2|8161.2|8160|8158|8178.3|8176.3|8154.3|8152.3|1105
1583925900000|2020-03-11 11:25:00|8160.5|8158.5|8152.2|8150.2|8162|8160|8147.2|8145.2|1072
1583926200000|2020-03-11 11:30:00|8150.9|8148.9|8164.4|8162.4|8165.4|8163.4|8147.2|8145.2|999
1583926500000|2020-03-11 11:35:00|8164.7|8162.7|8154|8152|8164.7|8162.7|8139.8|8137.8|1304
1583926800000|2020-03-11 11:40:00|8153.7|8151.7|8127.5|8125.5|8154.2|8152.2|8122.4|8120.4|1651
1583927100000|2020-03-11 11:45:00|8126.5|8124.5|8133.7|8131.7|8138.7|8136.7|8113.5|8111.5|1667
1583927400000|2020-03-11 11:50:00|8134.4|8132.4|8133.2|8131.2|8141.2|8139.2|8129.8|8127.8|810
1583927700000|2020-03-11 11:55:00|8133.3|8131.3|8145.3|8143.3|8155.4|8153.4|8133.3|8131.3|1071
1583928000000|2020-03-11 12:00:00|8145.4|8143.4|8151.5|8149.5|8154.3|8152.3|8130.3|8128.3|1511
1583928300000|2020-03-11 12:05:00|8150.9|8148.9|8136.8|8134.8|8151.3|8149.3|8128|8126|1593
1583928600000|2020-03-11 12:10:00|8136.3|8134.3|8127.4|8125.4|8136.3|8134.3|8124.9|8122.9|1463
1583928900000|2020-03-11 12:15:00|8127.7|8125.7|8128.7|8126.7|8143.4|8141.4|8111.9|8109.9|1916
1583929200000|2020-03-11 12:20:00|8128.3|8126.3|8121.9|8119.9|8168.5|8166.5|8113.8|8111.8|2664
1583929500000|2020-03-11 12:25:00|8122|8120|8117.7|8115.7|8131|8129|8114.3|8112.3|696
1583929800000|2020-03-11 12:30:00|8117.8|8115.8|8110.3|8108.3|8130.7|8128.7|8099.4|8097.4|2309
1583930100000|2020-03-11 12:35:00|8110.2|8108.2|8105.9|8103.9|8110.2|8108.2|8088.8|8086.8|2574
1583930400000|2020-03-11 12:40:00|8106|8104|8102.4|8100.4|8107.7|8105.7|8086.8|8084.8|1667
1583930700000|2020-03-11 12:45:00|8104.7|8102.7|8105.7|8103.7|8114|8112|8101|8099|1997
1583931000000|2020-03-11 12:50:00|8106|8104|8092|8090|8106.5|8104.5|8085|8083|1801
1583931300000|2020-03-11 12:55:00|8092.3|8090.3|8086.2|8084.2|8108.4|8106.4|8079.7|8077.7|2581
1583931600000|2020-03-11 13:00:00|8084.9|8082.9|8104.3|8102.3|8105.7|8103.7|8083.2|8081.2|2556
1583931900000|2020-03-11 13:05:00|8104.4|8102.4|8116|8114|8122.7|8120.7|8096.4|8094.4|3110
1583932200000|2020-03-11 13:10:00|8116.2|8114.2|8115.8|8113.8|8124.8|8122.8|8111.7|8109.7|1849
1583932500000|2020-03-11 13:15:00|8116|8114|8123.9|8121.9|8127|8125|8108|8106|1864
1583932800000|2020-03-11 13:20:00|8124.3|8122.3|8145|8143|8149.5|8147.5|8123.9|8121.9|2841
1583933100000|2020-03-11 13:25:00|8144.9|8142.9|8173.5|8171.5|8177.8|8175.8|8144|8142|3794
1583933400000|2020-03-11 13:30:00|8172.4|8170.4|8207.7|8206.7|8224.4|8223.4|8155.2|8154.2|18802
1583933700000|2020-03-11 13:35:00|8208.8|8207.8|8166.9|8165.9|8213.2|8212.2|8160.4|8159.4|16110
1583934000000|2020-03-11 13:40:00|8168|8167|8164.8|8163.8|8187.2|8186.2|8137|8136|17966
1583934300000|2020-03-11 13:45:00|8164.7|8163.7|8153|8152|8183|8182|8150.9|8149.9|13392
1583934600000|2020-03-11 13:50:00|8152.5|8151.5|8170.5|8169.5|8186.3|8185.3|8141.8|8140.8|12068
1583934900000|2020-03-11 13:55:00|8169.8|8168.8|8186.8|8185.8|8190.8|8189.8|8150.4|8149.4|12474
1583935200000|2020-03-11 14:00:00|8186.4|8185.4|8189.5|8188.5|8203.9|8202.9|8165.3|8164.3|10974
1583935500000|2020-03-11 14:05:00|8189.4|8188.4|8217.7|8216.7|8229.7|8228.7|8184.9|8183.9|12704
1583935800000|2020-03-11 14:10:00|8217.5|8216.5|8203.7|8202.7|8226.9|8225.9|8199|8198|13782
1583936100000|2020-03-11 14:15:00|8203.9|8202.9|8196.9|8195.9|8207.7|8206.7|8187.3|8186.3|9853
1583936400000|2020-03-11 14:20:00|8195.8|8194.8|8164.2|8163.2|8201.2|8200.2|8157.8|8156.8|12906
1583936700000|2020-03-11 14:25:00|8164.7|8163.7|8143.2|8142.2|8177.8|8176.8|8137.2|8136.2|11308
1583937000000|2020-03-11 14:30:00|8140.5|8139.5|8161.4|8160.4|8164.5|8163.5|8124.2|8123.2|11413
1583937300000|2020-03-11 14:35:00|8159.2|8158.2|8134|8133|8161|8160|8122.2|8121.2|9053
1583937600000|2020-03-11 14:40:00|8131.8|8130.8|8116|8115|8143.8|8142.8|8115.2|8114.2|8954
1583937900000|2020-03-11 14:45:00|8115.9|8114.9|8109.7|8108.7|8155.8|8154.8|8106.8|8105.8|8367
1583938200000|2020-03-11 14:50:00|8107.7|8106.7|8105.8|8104.8|8121.4|8120.4|8100.5|8099.5|8547
1583938500000|2020-03-11 14:55:00|8106.3|8105.3|8122.8|8121.8|8131.9|8130.9|8095.4|8094.4|10393
1583938800000|2020-03-11 15:00:00|8124.5|8123.5|8115.9|8114.9|8147.2|8146.2|8114.7|8113.7|11771
1583939100000|2020-03-11 15:05:00|8115.8|8114.8|8133.3|8132.3|8138.4|8137.4|8103.7|8102.7|10302
1583939400000|2020-03-11 15:10:00|8132.4|8131.4|8132.5|8131.5|8141.2|8140.2|8112.7|8111.7|12231
1583939700000|2020-03-11 15:15:00|8131.7|8130.7|8100.4|8099.4|8133.9|8132.9|8096.9|8095.9|8368
1583940000000|2020-03-11 15:20:00|8100|8099|8072.5|8071.5|8104|8103|8071|8070|10836
1583940300000|2020-03-11 15:25:00|8072.6|8071.6|8080.6|8079.6|8091.7|8090.7|8070.4|8069.4|7467
1583940600000|2020-03-11 15:30:00|8083.5|8082.5|8100.2|8099.2|8104.9|8103.9|8071.1|8070.1|7602
1583940900000|2020-03-11 15:35:00|8100.9|8099.9|8116.2|8115.2|8121.5|8120.5|8086.5|8085.5|7662
1583941200000|2020-03-11 15:40:00|8114.7|8113.7|8094.1|8093.1|8121.4|8120.4|8092.6|8091.6|7357
1583941500000|2020-03-11 15:45:00|8094.2|8093.2|8101.9|8100.9|8111.5|8110.5|8076|8075|9460
1583941800000|2020-03-11 15:50:00|8104.9|8103.9|8098|8097|8118.2|8117.2|8088.2|8087.2|7172
1583942100000|2020-03-11 15:55:00|8097.7|8096.7|8106.4|8105.4|8110.2|8109.2|8082.2|8081.2|7893
1583942400000|2020-03-11 16:00:00|8106.7|8105.7|8118|8117|8120.5|8119.5|8083|8082|7037
1583942700000|2020-03-11 16:05:00|8117.5|8116.5|8139.2|8138.2|8139.2|8138.2|8108.7|8107.7|7280
1583943000000|2020-03-11 16:10:00|8139.1|8138.1|8152.7|8151.7|8162.5|8161.5|8132.6|8131.6|6978
1583943300000|2020-03-11 16:15:00|8153|8152|8172|8171|8183.1|8182.1|8151|8150|6752
1583943600000|2020-03-11 16:20:00|8171.9|8170.9|8148.2|8147.2|8182|8181|8145.4|8144.4|8464
1583943900000|2020-03-11 16:25:00|8148.5|8147.5|8118.6|8117.6|8150|8149|8112.6|8111.6|11102
1583944200000|2020-03-11 16:30:00|8118.2|8117.2|8115|8114|8129.9|8128.9|8102.5|8101.5|8893
1583944500000|2020-03-11 16:35:00|8115.4|8114.4|8087.4|8086.4|8120.4|8119.4|8086|8085|6226
1583944800000|2020-03-11 16:40:00|8087.5|8086.5|8063|8062|8095.4|8094.4|8056.6|8055.6|9687
1583945100000|2020-03-11 16:45:00|8064|8063|8056.1|8055.1|8077.5|8076.5|8049.2|8048.2|7985
1583945400000|2020-03-11 16:50:00|8056.5|8055.5|8057.4|8056.4|8079.7|8078.7|8050.7|8049.7|7475
1583945700000|2020-03-11 16:55:00|8057|8056|8063.5|8062.5|8067.2|8066.2|8041.4|8040.4|7468
1583946000000|2020-03-11 17:00:00|8063.1|8062.1|8025.9|8024.9|8065.9|8064.9|8023.9|8022.9|8261
1583946300000|2020-03-11 17:05:00|8026.7|8025.7|8024.2|8023.2|8038.7|8037.7|8018.2|8017.2|7862
1583946600000|2020-03-11 17:10:00|8025|8024|8030.2|8029.2|8038.4|8037.4|8019.5|8018.5|7077
1583946900000|2020-03-11 17:15:00|8030|8029|8047.9|8046.9|8052.7|8051.7|8026.7|8025.7|6406
1583947200000|2020-03-11 17:20:00|8045.2|8044.2|8032|8031|8062.2|8061.2|8031.6|8030.6|6058
1583947500000|2020-03-11 17:25:00|8032.9|8031.9|8063.5|8062.5|8066.7|8065.7|8028.2|8027.2|6194
1583947800000|2020-03-11 17:30:00|8064.5|8063.5|8050.9|8049.9|8074.5|8073.5|8048.2|8047.2|6447
1583948100000|2020-03-11 17:35:00|8051.7|8050.7|8034.9|8033.9|8054.5|8053.5|8032.2|8031.2|6197
1583948400000|2020-03-11 17:40:00|8034.2|8033.2|8017.3|8016.3|8040.5|8039.5|8016.5|8015.5|6285
1583948700000|2020-03-11 17:45:00|8016.9|8015.9|8047.8|8046.8|8058.9|8057.9|8012|8011|8736
1583949000000|2020-03-11 17:50:00|8047.5|8046.5|8026.5|8025.5|8050.5|8049.5|8020.3|8019.3|5678
1583949300000|2020-03-11 17:55:00|8027|8026|8045.3|8044.3|8062.2|8061.2|8027|8026|7423
1583949600000|2020-03-11 18:00:00|8045.5|8044.5|8014.7|8013.7|8059.7|8058.7|8013.5|8012.5|8555
1583949900000|2020-03-11 18:05:00|8016|8015|7997.9|7996.9|8035.7|8034.7|7996.3|7995.3|10454
1583950200000|2020-03-11 18:10:00|7998.5|7997.5|7999|7998|8005.8|8004.8|7992.2|7991.2|7363
1583950500000|2020-03-11 18:15:00|7997.7|7996.7|7985.2|7984.2|8012.8|8011.8|7985.2|7984.2|7481
1583950800000|2020-03-11 18:20:00|7985.8|7984.8|7984|7983|7994|7993|7973.3|7972.3|8927
1583951100000|2020-03-11 18:25:00|7983.8|7982.8|7977.8|7976.8|7988.5|7987.5|7968.8|7967.8|8450
1583951400000|2020-03-11 18:30:00|7977.7|7976.7|7988.2|7987.2|8018.3|8017.3|7976.8|7975.8|11120
1583951700000|2020-03-11 18:35:00|7990|7989|8001.2|8000.2|8010.3|8009.3|7977.4|7976.4|7871
1583952000000|2020-03-11 18:40:00|8000.3|7999.3|7995.9|7994.9|8033.8|8032.8|7986.8|7985.8|11868
1583952300000|2020-03-11 18:45:00|7998.5|7997.5|7993.2|7992.2|8023.5|8022.5|7993.2|7992.2|6516
1583952600000|2020-03-11 18:50:00|7993.4|7992.4|7988.3|7987.3|8018.4|8017.4|7975.7|7974.7|8256
1583952900000|2020-03-11 18:55:00|7987.9|7986.9|7983.7|7982.7|8014.9|8013.9|7981.8|7980.8|6805
1583953200000|2020-03-11 19:00:00|7985|7984|7954.8|7953.8|7999.7|7998.7|7952.4|7951.4|8971
1583953500000|2020-03-11 19:05:00|7955.8|7954.8|7924.2|7923.2|7959.4|7958.4|7917.5|7916.5|9987
1583953800000|2020-03-11 19:10:00|7925.5|7924.5|7910.3|7909.3|7947.5|7946.5|7909.9|7908.9|6836
1583954100000|2020-03-11 19:15:00|7910.4|7909.4|7940.4|7939.4|7948.3|7947.3|7908.5|7907.5|10953
1583954400000|2020-03-11 19:20:00|7941.8|7940.8|7900.9|7899.9|7944|7943|7899|7898|11180
1583954700000|2020-03-11 19:25:00|7900.8|7899.8|7959.4|7958.4|7966.2|7965.2|7900.8|7899.8|12562
1583955000000|2020-03-11 19:30:00|7958.2|7957.2|8011.3|8010.3|8027|8026|7945.7|7944.7|15119
1583955300000|2020-03-11 19:35:00|8012.9|8011.9|8038.7|8037.7|8054.5|8053.5|7996.3|7995.3|15140
1583955600000|2020-03-11 19:40:00|8038.5|8037.5|8024.2|8023.2|8062.5|8061.5|8015.5|8014.5|14643
1583955900000|2020-03-11 19:45:00|8026|8025|8036.2|8035.2|8056.4|8055.4|8002.5|8001.5|13303
1583956200000|2020-03-11 19:50:00|8035.9|8034.9|8009.9|8008.9|8073.3|8072.3|7983|7982|17373
1583956500000|2020-03-11 19:55:00|8009.3|8008.3|8004.9|8003.9|8039.9|8038.9|8002.3|8001.3|19447
1583956800000|2020-03-11 20:00:00|8004.8|8003.8|7994.5|7992.5|8017.7|8015.7|7986.8|7984.8|8078
1583957100000|2020-03-11 20:05:00|7994.7|7992.7|8022.8|8020.8|8029.2|8027.2|7994.7|7992.7|2064
1583957400000|2020-03-11 20:10:00|8023.6|8021.6|8008|8003|8027.3|8025.3|8005.1|8002.7|2679
1583957700000|2020-03-11 20:15:00|8008.1|8003.1|8012.3|8007.3|8012.7|8007.7|8008.1|8003.1|0
1583958000000|2020-03-11 20:20:00|8011.7|8006.7|8015|8010|8015|8010|8009|8004|0
1583958300000|2020-03-11 20:25:00|8014.4|8009.4|8014.1|8009.1|8014.9|8009.9|8012.3|8007.3|0
1583958600000|2020-03-11 20:30:00|8011.7|8009.7|8006.2|8004.2|8012.5|8010.5|7999.7|7997.7|770
1583958900000|2020-03-11 20:35:00|8004|8002|8030|8028|8031.7|8029.7|8003|8001|598
1583959200000|2020-03-11 20:40:00|8030.7|8028.7|8030.5|8028.5|8035.7|8033.7|8024|8022|401
1583959500000|2020-03-11 20:45:00|8031|8029|8034.7|8032.7|8035.7|8033.7|8023.2|8021.2|308
1583959800000|2020-03-11 20:50:00|8034.5|8032.5|8012.5|8010.5|8039|8037|8010|8008|404
1583960100000|2020-03-11 20:55:00|8012|8010|8012|8007|8018.7|8016.7|8007.2|8005.2|341
1583960400000|2020-03-11 21:00:00|8012.1|8007.1|8011.3|8006.3|8013.6|8008.6|8010.8|8005.8|0
1583960700000|2020-03-11 21:05:00|8011.7|8006.7|8006.8|8001.8|8012.1|8007.1|8006.1|8001.1|0
1583961000000|2020-03-11 21:10:00|8006.9|8001.9|8002.8|7997.8|8007.2|8002.2|8001.3|7996.3|0
1583961300000|2020-03-11 21:15:00|8002.7|7997.7|7997.7|7992.7|8003.2|7998.2|7996.4|7991.4|0
1583961600000|2020-03-11 21:20:00|7997.6|7992.6|7995.9|7990.9|8000|7995|7993.3|7988.3|0
1583961900000|2020-03-11 21:25:00|7996.3|7991.3|7988.6|7983.6|7996.3|7991.3|7988.6|7983.6|0
1583962200000|2020-03-11 21:30:00|7988.5|7983.5|7991.9|7986.9|7992.9|7987.9|7986.5|7981.5|0
1583962500000|2020-03-11 21:35:00|7991.8|7986.8|7992.6|7987.6|7993.9|7988.9|7991|7986|0
1583962800000|2020-03-11 21:40:00|7992.4|7987.4|7984.7|7979.7|7992.7|7987.7|7984.1|7979.1|0
1583963100000|2020-03-11 21:45:00|7986.4|7981.4|7991|7986|7991.6|7986.6|7985.6|7980.6|0
1583963400000|2020-03-11 21:50:00|7994.8|7989.8|7995.7|7990.7|7995.7|7990.7|7991.4|7986.4|0
1583963700000|2020-03-11 21:55:00|7995.5|7990.5|7998.2|7993.2|8000.8|7995.8|7995.5|7990.5|0
1583964000000|2020-03-11 22:00:00|8003.2|8001.2|8022.2|8020.2|8034.3|8032.3|7991|7989|1548
1583964300000|2020-03-11 22:05:00|8025.1|8023.1|8051.8|8049.8|8055.3|8053.3|8021.8|8019.8|1199
1583964600000|2020-03-11 22:10:00|8052.6|8050.6|8087.6|8085.6|8088|8086|8050.5|8048.5|1535
1583964900000|2020-03-11 22:15:00|8087.8|8085.8|8062.3|8060.3|8087.8|8085.8|8045.1|8043.1|1382
1583965200000|2020-03-11 22:20:00|8060.6|8058.6|8063.5|8061.5|8072.7|8070.7|8057.1|8055.1|823
1583965500000|2020-03-11 22:25:00|8063.6|8061.6|8089.7|8087.7|8090.1|8088.1|8057.7|8055.7|1246
1583965800000|2020-03-11 22:30:00|8089.6|8087.6|8099|8097|8101.1|8099.1|8083.6|8081.6|1540
1583966100000|2020-03-11 22:35:00|8099.3|8097.3|8096.2|8094.2|8108|8106|8087.8|8085.8|1022
1583966400000|2020-03-11 22:40:00|8096.1|8094.1|8076.8|8074.8|8110.6|8108.6|8072.3|8070.3|1602
1583966700000|2020-03-11 22:45:00|8077.2|8075.2|8084.2|8082.2|8086|8084|8055.7|8053.7|1442
1583967000000|2020-03-11 22:50:00|8084.1|8082.1|8084.1|8082.1|8088.2|8086.2|8065.6|8063.6|782
1583967300000|2020-03-11 22:55:00|8084|8082|8095.2|8093.2|8103.6|8101.6|8081|8079|772
1583967600000|2020-03-11 23:00:00|8095.1|8093.1|8063.7|8061.7|8095.2|8093.2|8063.5|8061.5|1061
1583967900000|2020-03-11 23:05:00|8063.8|8061.8|8074.3|8072.3|8079|8077|8059.7|8057.7|1124
1583968200000|2020-03-11 23:10:00|8074.5|8072.5|8057.7|8055.7|8077.6|8075.6|8048.6|8046.6|1171
1583968500000|2020-03-11 23:15:00|8057.8|8055.8|8041.5|8039.5|8059.5|8057.5|8037.3|8035.3|1079
1583968800000|2020-03-11 23:20:00|8041.8|8039.8|8043.6|8041.6|8056.5|8054.5|8041.8|8039.8|954
1583969100000|2020-03-11 23:25:00|8043.7|8041.7|8040.7|8038.7|8048.2|8046.2|8032.8|8030.8|989
1583969400000|2020-03-11 23:30:00|8043.1|8041.1|8045|8043|8048.8|8046.8|8040.3|8038.3|709
1583969700000|2020-03-11 23:35:00|8043.6|8041.6|8025.3|8023.3|8044.6|8042.6|8019.8|8017.8|954
1583970000000|2020-03-11 23:40:00|8025.2|8023.2|8026.5|8024.5|8030.2|8028.2|8012.3|8010.3|833
1583970300000|2020-03-11 23:45:00|8026.3|8024.3|8006.2|8004.2|8037.5|8035.5|8002.2|8000.2|1896
1583970600000|2020-03-11 23:50:00|8006.1|8004.1|7994.1|7992.1|8010.6|8008.6|7985.1|7983.1|1678
1583970900000|2020-03-11 23:55:00|7994.6|7992.6|7998.5|7996.5|8019.7|8017.7|7994.6|7992.6|1869
1583971200000|2020-03-12 00:00:00|7999.7|7997.7|8013|8011|8022.1|8020.1|7997|7995|2186
1583971500000|2020-03-12 00:05:00|8013.1|8011.1|8006|8004|8018.5|8016.5|7999.6|7997.6|1347
1583971800000|2020-03-12 00:10:00|8004.5|8002.5|7990.5|7988.5|8004.5|8002.5|7980|7978|968
1583972100000|2020-03-12 00:15:00|7990|7988|7967.8|7965.8|7990|7988|7967.7|7965.7|825
1583972400000|2020-03-12 00:20:00|7966.2|7964.2|7949.8|7947.8|7975|7973|7948|7946|1344
1583972700000|2020-03-12 00:25:00|7949|7947|7948.3|7946.3|7952|7950|7944.8|7942.8|1053
1583973000000|2020-03-12 00:30:00|7948|7946|7934|7932|7952.8|7950.8|7932.3|7930.3|1072
1583973300000|2020-03-12 00:35:00|7933.8|7931.8|7955.3|7953.3|7968.1|7966.1|7933.2|7931.2|1416
1583973600000|2020-03-12 00:40:00|7956|7954|7968.3|7966.3|7971.1|7969.1|7952.5|7950.5|667
1583973900000|2020-03-12 00:45:00|7968.1|7966.1|7966.2|7964.2|7969.5|7967.5|7948.1|7946.1|847
1583974200000|2020-03-12 00:50:00|7966|7964|7992.6|7990.6|7995.7|7993.7|7959.2|7957.2|1496
1583974500000|2020-03-12 00:55:00|7992.5|7990.5|7988.2|7986.2|7999.5|7997.5|7976.7|7974.7|1360
1583974800000|2020-03-12 01:00:00|7989|7987|7926.2|7924.2|8002|8000|7925.1|7923.1|2698
1583975100000|2020-03-12 01:05:00|7925.7|7923.7|7923|7921|7962.5|7960.5|7893.7|7891.7|3513
1583975400000|2020-03-12 01:10:00|7923.6|7921.6|7875|7873|7935.7|7933.7|7860.6|7858.6|3453
1583975700000|2020-03-12 01:15:00|7874.6|7872.6|7848.8|7844.8|7874.6|7872.6|7818.8|7816.8|4850
1583976000000|2020-03-12 01:20:00|7849|7845|7816.5|7812.5|7854.5|7850.5|7811.8|7807.8|2269
1583976300000|2020-03-12 01:25:00|7817.5|7813.5|7775.8|7771.8|7827.3|7823.3|7772|7768|2964
1583976600000|2020-03-12 01:30:00|7777.2|7773.2|7776.2|7772.2|7797.5|7793.5|7739.6|7735.6|3642
1583976900000|2020-03-12 01:35:00|7775.5|7771.5|7727.8|7723.8|7776.7|7772.7|7709.2|7705.2|4706
1583977200000|2020-03-12 01:40:00|7728.5|7724.5|7698.8|7694.8|7732.8|7728.8|7693.3|7689.3|2541
1583977500000|2020-03-12 01:45:00|7698.5|7694.5|7683.3|7679.3|7703.2|7699.2|7681.5|7677.5|2563
1583977800000|2020-03-12 01:50:00|7686.3|7682.3|7684|7680|7714.5|7710.5|7666.7|7662.7|2942
1583978100000|2020-03-12 01:55:00|7682|7678|7629.1|7625.1|7682.5|7678.5|7629.1|7625.1|3371
1583978400000|2020-03-12 02:00:00|7628.7|7624.7|7613.6|7609.6|7631.7|7627.7|7606.2|7602.2|4018
1583978700000|2020-03-12 02:05:00|7613.5|7609.5|7645.2|7641.2|7656.5|7652.5|7606.2|7602.2|2644
1583979000000|2020-03-12 02:10:00|7643.7|7639.7|7646.7|7642.7|7662.2|7658.2|7622.3|7618.3|2338
1583979300000|2020-03-12 02:15:00|7647.1|7643.1|7651.6|7647.6|7662.2|7658.2|7631.3|7627.3|1857
1583979600000|2020-03-12 02:20:00|7650.7|7646.7|7623.1|7619.1|7656.2|7652.2|7611|7607|1799
1583979900000|2020-03-12 02:25:00|7623.5|7619.5|7642.1|7638.1|7652.2|7648.2|7622|7618|1319
1583980200000|2020-03-12 02:30:00|7642|7638|7666.6|7662.6|7681.1|7677.1|7632.2|7628.2|2080
1583980500000|2020-03-12 02:35:00|7666.5|7662.5|7692.3|7688.3|7724|7720|7659.2|7655.2|2668
1583980800000|2020-03-12 02:40:00|7692.6|7688.6|7698.7|7694.7|7711|7707|7679.6|7675.6|1591
1583981100000|2020-03-12 02:45:00|7698.6|7694.6|7678.1|7674.1|7702.5|7698.5|7673.5|7669.5|1177
1583981400000|2020-03-12 02:50:00|7677.8|7673.8|7667.5|7663.5|7680.5|7676.5|7656.5|7652.5|1024
1583981700000|2020-03-12 02:55:00|7667|7663|7665.8|7661.8|7684.2|7680.2|7662.7|7658.7|891
1583982000000|2020-03-12 03:00:00|7665.5|7661.5|7680.5|7676.5|7680.6|7676.6|7659.3|7655.3|825
1583982300000|2020-03-12 03:05:00|7680.7|7676.7|7676.7|7672.7|7681.5|7677.5|7670|7666|719
1583982600000|2020-03-12 03:10:00|7676.3|7672.3|7671.7|7667.7|7692.1|7688.1|7671.7|7667.7|920
1583982900000|2020-03-12 03:15:00|7670.5|7666.5|7639.3|7635.3|7670.5|7666.5|7638|7634|1372
1583983200000|2020-03-12 03:20:00|7639.2|7635.2|7642|7638|7648.6|7644.6|7630.1|7626.1|736
1583983500000|2020-03-12 03:25:00|7643.5|7639.5|7641.8|7637.8|7646.5|7642.5|7635.5|7631.5|389
1583983800000|2020-03-12 03:30:00|7640.5|7636.5|7630.3|7626.3|7651.3|7647.3|7627.8|7623.8|727
1583984100000|2020-03-12 03:35:00|7630.2|7626.2|7642|7638|7648.1|7644.1|7629|7625|432
1583984400000|2020-03-12 03:40:00|7642.1|7638.1|7636.7|7632.7|7642.2|7638.2|7630.7|7626.7|412
1583984700000|2020-03-12 03:45:00|7636.8|7632.8|7655.1|7651.1|7667.2|7663.2|7632.6|7628.6|631
1583985000000|2020-03-12 03:50:00|7655.6|7651.6|7656.5|7652.5|7663|7659|7649.5|7645.5|536
1583985300000|2020-03-12 03:55:00|7656.7|7652.7|7642.1|7638.1|7656.7|7652.7|7641.8|7637.8|384
1583985600000|2020-03-12 04:00:00|7641.7|7637.7|7657.8|7653.8|7658|7654|7641.3|7637.3|459
1583985900000|2020-03-12 04:05:00|7656.7|7652.7|7672.3|7668.3|7680.3|7676.3|7654.1|7650.1|742
1583986200000|2020-03-12 04:10:00|7672.2|7668.2|7695.5|7691.5|7711.6|7707.6|7671.1|7667.1|1242
1583986500000|2020-03-12 04:15:00|7695|7691|7699.2|7695.2|7701.5|7697.5|7692.7|7688.7|443
1583986800000|2020-03-12 04:20:00|7699.1|7695.1|7715.5|7711.5|7728.1|7724.1|7698.3|7694.3|1155
1583987100000|2020-03-12 04:25:00|7715.6|7711.6|7709|7705|7728.2|7724.2|7708.8|7704.8|646
1583987400000|2020-03-12 04:30:00|7709.1|7705.1|7723.1|7719.1|7726.3|7722.3|7705.3|7701.3|735
1583987700000|2020-03-12 04:35:00|7723|7719|7747.3|7745.3|7767.2|7763.2|7723|7719|2477
1583988000000|2020-03-12 04:40:00|7745.3|7743.3|7765.2|7763.2|7767|7765|7743.3|7741.3|927
1583988300000|2020-03-12 04:45:00|7766.1|7764.1|7758.3|7756.3|7766.1|7764.1|7752.8|7750.8|647
1583988600000|2020-03-12 04:50:00|7758.5|7756.5|7747|7745|7761.6|7759.6|7728.3|7726.3|1162
1583988900000|2020-03-12 04:55:00|7746.6|7744.6|7735.7|7733.7|7748.7|7746.7|7731.1|7729.1|560
1583989200000|2020-03-12 05:00:00|7737.6|7735.6|7731.8|7729.8|7744.8|7742.8|7726.1|7724.1|537
1583989500000|2020-03-12 05:05:00|7731.7|7729.7|7722.6|7720.6|7733.3|7731.3|7719.6|7717.6|583
1583989800000|2020-03-12 05:10:00|7723.6|7721.6|7721.3|7719.3|7733.8|7731.8|7717.5|7715.5|427
1583990100000|2020-03-12 05:15:00|7721|7719|7700.6|7698.6|7723.5|7721.5|7693.1|7691.1|879
1583990400000|2020-03-12 05:20:00|7700.7|7698.7|7697|7695|7703.8|7701.8|7688.6|7686.6|505
1583990700000|2020-03-12 05:25:00|7696.8|7694.8|7674.6|7672.6|7700.8|7698.8|7673|7671|805
1583991000000|2020-03-12 05:30:00|7674.5|7672.5|7699.5|7697.5|7702|7700|7674.5|7672.5|681
1583991300000|2020-03-12 05:35:00|7699.3|7697.3|7709.3|7707.3|7719|7717|7695.7|7693.7|635
1583991600000|2020-03-12 05:40:00|7707.8|7705.8|7700.8|7698.8|7713.8|7711.8|7696.5|7694.5|454
1583991900000|2020-03-12 05:45:00|7700.6|7698.6|7695.8|7693.8|7711.5|7709.5|7693.5|7691.5|426
1583992200000|2020-03-12 05:50:00|7696|7694|7717.6|7715.6|7725|7723|7694.6|7692.6|552
1583992500000|2020-03-12 05:55:00|7717.7|7715.7|7712.7|7710.7|7721|7719|7708.1|7706.1|435
1583992800000|2020-03-12 06:00:00|7713.6|7711.6|7705.5|7703.5|7721.7|7719.7|7701.7|7699.7|607
1583993100000|2020-03-12 06:05:00|7705.2|7703.2|7673.2|7671.2|7705.6|7703.6|7664.1|7662.1|1617
1583993400000|2020-03-12 06:10:00|7673.3|7671.3|7673.8|7671.8|7696.3|7694.3|7670.7|7668.7|795
1583993700000|2020-03-12 06:15:00|7674.3|7672.3|7681.2|7679.2|7684.7|7682.7|7674|7672|582
1583994000000|2020-03-12 06:20:00|7681.3|7679.3|7687.3|7685.3|7693.1|7691.1|7678.2|7676.2|569
1583994300000|2020-03-12 06:25:00|7686.3|7684.3|7680.2|7678.2|7686.7|7684.7|7672|7670|667
1583994600000|2020-03-12 06:30:00|7680.1|7678.1|7689.2|7687.2|7694.2|7692.2|7677.5|7675.5|566
1583994900000|2020-03-12 06:35:00|7688.8|7686.8|7694.6|7692.6|7697.7|7695.7|7676.2|7674.2|773
1583995200000|2020-03-12 06:40:00|7694.7|7692.7|7670.3|7668.3|7694.7|7692.7|7666.5|7664.5|780
1583995500000|2020-03-12 06:45:00|7671.3|7669.3|7681.5|7679.5|7689.3|7687.3|7668|7666|737
1583995800000|2020-03-12 06:50:00|7681.6|7679.6|7684|7682|7697.8|7695.8|7672|7670|747
1583996100000|2020-03-12 06:55:00|7682.8|7680.8|7678.2|7676.2|7691.3|7689.3|7673|7671|664
1583996400000|2020-03-12 07:00:00|7678.1|7676.1|7691.1|7689.1|7699.2|7697.2|7676|7674|983
1583996700000|2020-03-12 07:05:00|7691.5|7689.5|7696.2|7694.2|7696.6|7694.6|7684.2|7682.2|483
1583997000000|2020-03-12 07:10:00|7696.3|7694.3|7721|7719|7731.6|7729.6|7690.6|7688.6|1742
1583997300000|2020-03-12 07:15:00|7720.8|7718.8|7727.5|7725.5|7727.7|7725.7|7711.6|7709.6|1097
1583997600000|2020-03-12 07:20:00|7727.6|7725.6|7700.6|7698.6|7737.3|7735.3|7700.6|7698.6|1052
1583997900000|2020-03-12 07:25:00|7700.7|7698.7|7660.2|7658.2|7702.6|7700.6|7659.8|7657.8|1409
1583998200000|2020-03-12 07:30:00|7660.8|7658.8|7641|7639|7668.2|7666.2|7640.5|7638.5|1325
1583998500000|2020-03-12 07:35:00|7641.2|7639.2|7640.5|7638.5|7660.8|7658.8|7634.5|7632.5|1465
1583998800000|2020-03-12 07:40:00|7640.3|7638.3|7644.5|7642.5|7650.2|7648.2|7637.8|7635.8|907
1583999100000|2020-03-12 07:45:00|7644.1|7642.1|7656.2|7654.2|7663.6|7661.6|7640.2|7638.2|730
1583999400000|2020-03-12 07:50:00|7657.1|7655.1|7650.6|7648.6|7666.8|7664.8|7642|7640|947
1583999700000|2020-03-12 07:55:00|7651.5|7649.5|7688.2|7686.2|7688.2|7686.2|7651.5|7649.5|1145
1584000000000|2020-03-12 08:00:00|7688.8|7686.8|7694.6|7692.6|7703.6|7701.6|7670.8|7668.8|2091
1584000300000|2020-03-12 08:05:00|7695.1|7693.1|7673.1|7671.1|7723.1|7721.1|7671.5|7669.5|2874
1584000600000|2020-03-12 08:10:00|7670.8|7668.8|7677.2|7675.2|7686.6|7684.6|7665|7663|1976
1584000900000|2020-03-12 08:15:00|7678.7|7676.7|7691.7|7689.7|7709.2|7707.2|7669.8|7667.8|1097
1584001200000|2020-03-12 08:20:00|7694|7692|7682.6|7680.6|7696|7694|7678.2|7676.2|1014
1584001500000|2020-03-12 08:25:00|7682.8|7680.8|7654.2|7652.2|7686.2|7684.2|7653.7|7651.7|1144
1584001800000|2020-03-12 08:30:00|7653.8|7651.8|7656.1|7654.1|7675.8|7673.8|7651.8|7649.8|1487
1584002100000|2020-03-12 08:35:00|7656.2|7654.2|7634.2|7632.2|7656.3|7654.3|7628.5|7626.5|1404
1584002400000|2020-03-12 08:40:00|7632.7|7630.7|7622.7|7620.7|7648.5|7646.5|7621.7|7619.7|1419
1584002700000|2020-03-12 08:45:00|7623.2|7621.2|7615.2|7613.2|7623.2|7621.2|7609.5|7607.5|1667
1584003000000|2020-03-12 08:50:00|7616.2|7614.2|7631.7|7629.7|7642|7640|7607.5|7605.5|1953
1584003300000|2020-03-12 08:55:00|7631.5|7629.5|7630|7628|7650|7648|7624.7|7622.7|1663
1584003600000|2020-03-12 09:00:00|7628|7626|7617.2|7615.2|7629.5|7627.5|7615.5|7613.5|940
1584003900000|2020-03-12 09:05:00|7617.5|7615.5|7610.5|7608.5|7629.2|7627.2|7610.5|7608.5|741
1584004200000|2020-03-12 09:10:00|7610.2|7608.2|7609.7|7607.7|7615.5|7613.5|7607.7|7605.7|1057
1584004500000|2020-03-12 09:15:00|7610.2|7608.2|7610.2|7608.2|7612|7610|7607.7|7605.7|561
1584004800000|2020-03-12 09:20:00|7611.2|7609.2|7616.2|7614.2|7620|7618|7610.7|7608.7|1150
1584005100000|2020-03-12 09:25:00|7614.7|7612.7|7608|7606|7619.2|7617.2|7606.5|7604.5|1075
1584005400000|2020-03-12 09:30:00|7608.2|7606.2|7608|7606|7614|7612|7606.2|7604.2|1046
1584005700000|2020-03-12 09:35:00|7608.2|7606.2|7606|7604|7610.7|7608.7|7606|7604|640
1584006000000|2020-03-12 09:40:00|7609.7|7607.7|7610.5|7608.5|7622.5|7620.5|7606|7604|2095
1584006300000|2020-03-12 09:45:00|7610.2|7608.2|7668.5|7666.5|7668.7|7666.7|7610|7608|3199
1584006600000|2020-03-12 09:50:00|7669|7667|7654.8|7652.8|7671|7669|7648.2|7646.2|1064
1584006900000|2020-03-12 09:55:00|7655|7653|7641.8|7639.8|7667.3|7665.3|7641.7|7639.7|1044
1584007200000|2020-03-12 10:00:00|7639.7|7637.7|7627.1|7625.1|7642|7640|7624.5|7622.5|1208
1584007500000|2020-03-12 10:05:00|7627|7625|7629.3|7627.3|7634|7632|7615.1|7613.1|971
1584007800000|2020-03-12 10:10:00|7629.5|7627.5|7620.3|7618.3|7642.6|7640.6|7615|7613|1110
1584008100000|2020-03-12 10:15:00|7619.3|7617.3|7614.2|7612.2|7623.5|7621.5|7610|7608|712
1584008400000|2020-03-12 10:20:00|7613|7611|7607.2|7605.2|7615.5|7613.5|7606|7604|1501
1584008700000|2020-03-12 10:25:00|7606.7|7604.7|7619.7|7617.7|7625.2|7623.2|7606.2|7604.2|736
1584009000000|2020-03-12 10:30:00|7619.2|7617.2|7615.2|7613.2|7622.2|7620.2|7612.2|7610.2|610
1584009300000|2020-03-12 10:35:00|7616.7|7614.7|7627|7625|7628.5|7626.5|7608.5|7606.5|810
1584009600000|2020-03-12 10:40:00|7626|7624|7627.2|7625.2|7639.7|7637.7|7620.7|7618.7|705
1584009900000|2020-03-12 10:45:00|7624.5|7622.5|7629.5|7627.5|7641.5|7639.5|7622.2|7620.2|793
1584010200000|2020-03-12 10:50:00|7627.2|7625.2|7635.2|7633.2|7638.2|7636.2|7623.7|7621.7|633
1584010500000|2020-03-12 10:55:00|7634.5|7632.5|7651.8|7649.8|7652.8|7650.8|7629.7|7627.7|571
1584010800000|2020-03-12 11:00:00|7650.3|7648.3|7637.8|7635.8|7650.8|7648.8|7633.1|7631.1|1008
1584011100000|2020-03-12 11:05:00|7637.7|7635.7|7617.7|7615.7|7637.7|7635.7|7614.8|7612.8|947
1584011400000|2020-03-12 11:10:00|7617.6|7615.6|7621|7619|7626.1|7624.1|7612.7|7610.7|784
1584011700000|2020-03-12 11:15:00|7621.2|7619.2|7627.7|7625.7|7633|7631|7618.7|7616.7|871
1584012000000|2020-03-12 11:20:00|7627.8|7625.8|7620.7|7618.7|7631.6|7629.6|7615.3|7613.3|961
1584012300000|2020-03-12 11:25:00|7621.1|7619.1|7612|7610|7621.2|7619.2|7606.7|7604.7|1231
1584012600000|2020-03-12 11:30:00|7613.2|7611.2|7619.5|7617.5|7620.7|7618.7|7609.5|7607.5|586
1584012900000|2020-03-12 11:35:00|7619.2|7617.2|7615.7|7613.7|7627.2|7625.2|7613.7|7611.7|996
1584013200000|2020-03-12 11:40:00|7616.2|7614.2|7612.7|7610.7|7626|7624|7612|7610|673
1584013500000|2020-03-12 11:45:00|7612.2|7610.2|7611|7609|7615.5|7613.5|7608.2|7606.2|861
1584013800000|2020-03-12 11:50:00|7612|7610|7606|7604|7612.7|7610.7|7606|7604|856
1584014100000|2020-03-12 11:55:00|||||||||102
1584014400000|2020-03-12 12:00:00|||||||||230
1584014700000|2020-03-12 12:05:00|||||||||63
1584015000000|2020-03-12 12:10:00|||||||||58
1584015300000|2020-03-12 12:15:00|||||||||46
1584015600000|2020-03-12 12:20:00|||||||||58
1584015900000|2020-03-12 12:25:00|7607.5|7605.5|7606|7604|7609.5|7607.5|7606|7604|2567
1584016200000|2020-03-12 12:30:00|||||||||82
1584016500000|2020-03-12 12:35:00|||||||||228
1584016800000|2020-03-12 12:40:00|||||||||45
1584017100000|2020-03-12 12:45:00|7606.5|7603.5|7606.5|7603.5|7606.5|7603.5|7606.5|7603.5|48
1584017400000|2020-03-12 12:50:00|||||||||33
1584017700000|2020-03-12 12:55:00|||||||||34
1584018000000|2020-03-12 13:00:00|||||||||44
1584018300000|2020-03-12 13:05:00|||||||||64
1584018600000|2020-03-12 13:10:00|||||||||36
1584018900000|2020-03-12 13:15:00|||||||||38
1584019200000|2020-03-12 13:20:00|||||||||56
1584019800000|2020-03-12 13:30:00|7606|7604|7463.5|7461.5|7606|7604|7449.7|7447.7|9325
1584020100000|2020-03-12 13:35:00|7461|7459|7446.2|7444.2|7478|7476|7446|7444|3471
1584021000000|2020-03-12 13:50:00|7434|7432|7405|7403|7434|7432|7332.7|7330.7|11583
1584021300000|2020-03-12 13:55:00|7405.7|7403.7|7568.2|7566.2|7576|7574|7388.2|7386.2|16478
1584021600000|2020-03-12 14:00:00|7568.5|7566.5|7465|7463|7568.7|7566.7|7459.7|7457.7|12249
1584021900000|2020-03-12 14:05:00|7465.5|7463.5|7491.1|7489.1|7520.7|7518.7|7458.7|7456.7|8359
1584022200000|2020-03-12 14:10:00|7492.1|7490.1|7524|7522|7547.6|7545.6|7478.1|7476.1|8786
1584022500000|2020-03-12 14:15:00|7523.5|7521.5|7529.5|7527.5|7570.7|7568.7|7502.7|7500.7|8491
1584022800000|2020-03-12 14:20:00|7531|7529|7545.2|7543.2|7555.7|7553.7|7496.5|7494.5|8264
1584023100000|2020-03-12 14:25:00|7549.1|7547.1|7542.2|7540.2|7597|7595|7530.3|7528.3|8985
1584023400000|2020-03-12 14:30:00|7543.2|7541.2|7560.3|7558.3|7585.1|7583.1|7517.7|7515.7|9232
1584023700000|2020-03-12 14:35:00|7561.8|7559.8|7544.8|7542.8|7585.7|7583.7|7538.1|7536.1|6933
1584024000000|2020-03-12 14:40:00|7543.8|7541.8|7534.5|7532.5|7575.7|7573.7|7516.3|7514.3|7316
1584024300000|2020-03-12 14:45:00|7534|7532|7557.7|7555.7|7570.6|7568.6|7534|7532|6734
1584024600000|2020-03-12 14:50:00|7556.3|7554.3|7613.3|7611.3|7618|7616|7547|7545|8260
1584024900000|2020-03-12 14:55:00|7612.6|7610.6|7586.8|7584.8|7613|7611|7578.6|7576.6|5985
1584025200000|2020-03-12 15:00:00|7587.1|7585.1|7549.3|7547.3|7587.1|7585.1|7529.3|7527.3|6830
1584025500000|2020-03-12 15:05:00|7550.2|7548.2|7514.4|7512.4|7552.8|7550.8|7511.4|7509.4|9181
1584025800000|2020-03-12 15:10:00|7513.8|7511.8|7476.6|7474.6|7515.1|7513.1|7473.9|7471.9|7052
1584026100000|2020-03-12 15:15:00|7476.8|7474.8|7470.5|7468.5|7514|7512|7449.8|7447.8|8409
1584026400000|2020-03-12 15:20:00|7470|7468|7488.3|7486.3|7492.4|7490.4|7456.1|7454.1|4718
1584026700000|2020-03-12 15:25:00|7489.5|7487.5|7469.3|7467.3|7501|7499|7463.9|7461.9|5308
1584027000000|2020-03-12 15:30:00|7469.1|7467.1|7448.6|7446.6|7500.5|7498.5|7439.9|7437.9|9332
1584027300000|2020-03-12 15:35:00|7449.3|7447.3|7425.6|7423.6|7470.1|7468.1|7416.9|7414.9|7155
1584027600000|2020-03-12 15:40:00|7425.5|7423.5|7428|7426|7432.4|7430.4|7405.6|7403.6|6918
1584027900000|2020-03-12 15:45:00|7428.4|7426.4|7403.3|7401.3|7430.8|7428.8|7400.9|7398.9|7596
1584028200000|2020-03-12 15:50:00|7402.9|7400.9|7396.6|7394.6|7405|7403|7368.6|7366.6|6980
1584028500000|2020-03-12 15:55:00|7397.5|7395.5|7408.5|7406.5|7436.1|7434.1|7396.4|7394.4|7161
1584028800000|2020-03-12 16:00:00|7408.4|7406.4|7371.9|7369.9|7410.3|7408.3|7371.5|7369.5|5941
1584029100000|2020-03-12 16:05:00|7371.8|7369.8|7347.1|7345.1|7379|7377|7346.6|7344.6|5870
1584029400000|2020-03-12 16:10:00|7347.3|7345.3|7367.3|7365.3|7370.6|7368.6|7329.5|7327.5|7415
1584029700000|2020-03-12 16:15:00|7365.8|7363.8|7371.9|7369.9|7399.1|7397.1|7351.6|7349.6|7511
1584030000000|2020-03-12 16:20:00|7370.4|7368.4|7430.5|7428.5|7434.9|7432.9|7368|7366|8074
1584030300000|2020-03-12 16:25:00|7430.1|7428.1|7416.9|7414.9|7449.1|7447.1|7416|7414|7406
1584030600000|2020-03-12 16:30:00|7418.9|7416.9|7390.9|7388.9|7418.9|7416.9|7386.6|7384.6|6346
1584030900000|2020-03-12 16:35:00|7389.9|7387.9|7406.6|7404.6|7423.8|7421.8|7383.5|7381.5|4460
1584031200000|2020-03-12 16:40:00|7406.8|7404.8|7373.5|7371.5|7407|7405|7365.9|7363.9|5751
1584031500000|2020-03-12 16:45:00|7375.3|7373.3|7372.8|7370.8|7406.9|7404.9|7368.8|7366.8|6676
1584031800000|2020-03-12 16:50:00|7372|7370|7498|7496|7541.4|7539.4|7372|7370|11729
1584032100000|2020-03-12 16:55:00|7497.8|7495.8|7592.8|7590.8|7651|7649|7487.9|7485.9|14585
1584032400000|2020-03-12 17:00:00|7596.4|7594.4|7759.5|7757.5|7771.1|7769.1|7534.6|7532.6|19198
1584032700000|2020-03-12 17:05:00|7761.4|7759.4|7693|7691|7814.9|7812.9|7647.8|7645.8|16558
1584033000000|2020-03-12 17:10:00|7691.1|7689.1|7599.4|7597.4|7708.9|7706.9|7515|7513|15958
1584033300000|2020-03-12 17:15:00|7599.8|7597.8|7599|7597|7632.3|7630.3|7560.2|7558.2|8522
1584033600000|2020-03-12 17:20:00|7596.9|7594.9|7590.3|7588.3|7635.7|7633.7|7556.7|7554.7|8080
1584033900000|2020-03-12 17:25:00|7592.4|7590.4|7596.8|7594.8|7615|7613|7550.8|7548.8|7269
1584034200000|2020-03-12 17:30:00|7595.3|7593.3|7557.2|7555.2|7630.8|7628.8|7550.5|7548.5|7445
1584034500000|2020-03-12 17:35:00|7557.8|7555.8|7455.9|7453.9|7559.9|7557.9|7451.8|7449.8|10836
1584034800000|2020-03-12 17:40:00|7456.2|7454.2|7477.4|7475.4|7490.7|7488.7|7439.9|7437.9|7433
1584035100000|2020-03-12 17:45:00|7476.9|7474.9|7535.1|7533.1|7546.1|7544.1|7455.3|7453.3|7974
1584035400000|2020-03-12 17:50:00|7535.8|7533.8|7490.9|7488.9|7558.1|7556.1|7480.1|7478.1|6894
1584035700000|2020-03-12 17:55:00|7492.6|7490.6|7558.2|7556.2|7564.9|7562.9|7487.7|7485.7|7658
1584036000000|2020-03-12 18:00:00|7556.2|7554.2|7526.6|7524.6|7581.3|7579.3|7472.1|7470.1|7423
1584036300000|2020-03-12 18:05:00|7525.1|7523.1|7509.2|7507.2|7547.1|7545.1|7488.1|7486.1|5557
1584036600000|2020-03-12 18:10:00|7508.8|7506.8|7458.4|7456.4|7523.2|7521.2|7439.9|7437.9|8212
1584036900000|2020-03-12 18:15:00|7459.8|7457.8|7440.6|7438.6|7476.3|7474.3|7430.1|7428.1|6038
1584037200000|2020-03-12 18:20:00|7439.8|7437.8|7420.2|7418.2|7454.8|7452.8|7414.6|7412.6|4771
1584037500000|2020-03-12 18:25:00|7420.4|7418.4|7435.3|7433.3|7459.6|7457.6|7408.6|7406.6|6565
1584037800000|2020-03-12 18:30:00|7434.9|7432.9|7410.3|7408.3|7446.9|7444.9|7405.1|7403.1|5439
1584038100000|2020-03-12 18:35:00|7412.6|7410.6|7400.4|7398.4|7423.8|7421.8|7385.7|7383.7|4958
1584038400000|2020-03-12 18:40:00|7400.3|7398.3|7413.2|7411.2|7433.4|7431.4|7389.9|7387.9|5793
1584038700000|2020-03-12 18:45:00|7416.7|7414.7|7487.8|7485.8|7492.4|7490.4|7404.8|7402.8|7473
1584039000000|2020-03-12 18:50:00|7493.2|7491.2|7424.7|7422.7|7508.7|7506.7|7415.8|7413.8|5689
1584039300000|2020-03-12 18:55:00|7425.9|7423.9|7387.6|7385.6|7443.8|7441.8|7385.8|7383.8|4666
1584039600000|2020-03-12 19:00:00|7387.3|7385.3|7395.2|7393.2|7413.2|7411.2|7387.3|7385.3|4451
1584039900000|2020-03-12 19:05:00|7396.1|7394.1|7413.8|7411.8|7443.8|7441.8|7365.1|7363.1|6409
1584040200000|2020-03-12 19:10:00|7413.9|7411.9|7394.1|7392.1|7473.3|7471.3|7393.7|7391.7|6219
1584040500000|2020-03-12 19:15:00|7393.8|7391.8|7377.2|7375.2|7395.8|7393.8|7358.7|7356.7|5497
1584040800000|2020-03-12 19:20:00|7377.1|7375.1|7363.6|7361.6|7392.6|7390.6|7345.3|7343.3|6881
1584041100000|2020-03-12 19:25:00|7363.9|7361.9|7347.8|7345.8|7380.7|7378.7|7347.7|7345.7|4323
1584041400000|2020-03-12 19:30:00|7347.7|7345.7|7354.2|7352.2|7393.1|7391.1|7345.9|7343.9|6978
1584041700000|2020-03-12 19:35:00|7352.6|7350.6|7379.4|7377.4|7382.1|7380.1|7348.4|7346.4|5176
1584042000000|2020-03-12 19:40:00|7379.7|7377.7|7393.1|7391.1|7436.4|7434.4|7370.7|7368.7|8947
1584042300000|2020-03-12 19:45:00|7396.1|7394.1|7404.7|7402.7|7417.9|7415.9|7358.3|7356.3|7233
1584042600000|2020-03-12 19:50:00|7407.9|7405.9|7378.7|7376.7|7471.9|7469.9|7377.8|7375.8|12177
1584042900000|2020-03-12 19:55:00|7379.6|7377.6|7256.8|7254.8|7379.6|7377.6|7255.2|7253.2|27016
1584043200000|2020-03-12 20:00:00|7262.1|7260.1|7261.3|7258.3|7305.2|7302.2|7193.8|7190.8|19575
1584043500000|2020-03-12 20:05:00|7260.6|7257.6|7250.2|7247.2|7267.5|7264.5|7225.7|7222.7|5364
1584043800000|2020-03-12 20:10:00|7250.3|7247.3|7225.3|7219.3|7252.5|7249.5|7209.8|7206.8|6049
1584044100000|2020-03-12 20:15:00|7225.6|7219.6|7218.9|7212.9|7232.8|7226.8|7214.9|7208.9|1
1584044400000|2020-03-12 20:20:00|7218.7|7212.7|7212.6|7206.6|7223.1|7217.1|7210|7204|0
1584044700000|2020-03-12 20:25:00|7212.5|7206.5|7204.9|7198.9|7214.8|7208.8|7204.6|7198.6|0
1584045000000|2020-03-12 20:30:00|7213.1|7210.1|7173.8|7170.8|7226.8|7223.8|7166.1|7163.1|2688
1584045300000|2020-03-12 20:35:00|7173.1|7170.1|7152.3|7149.3|7175.1|7172.1|7136.1|7133.1|2247
1584045600000|2020-03-12 20:40:00|7149.6|7146.6|7163.6|7160.6|7175.6|7172.6|7144.8|7141.8|1223
1584045900000|2020-03-12 20:45:00|7163.8|7160.8|7164.8|7161.8|7167.1|7164.1|7158.6|7155.6|1311
1584046200000|2020-03-12 20:50:00|7167.3|7164.3|7171.6|7168.6|7173.6|7170.6|7160.8|7157.8|817
1584046500000|2020-03-12 20:55:00|7173.6|7170.6|7167.5|7161.5|7184.1|7181.1|7163.8|7160.8|860
1584046800000|2020-03-12 21:00:00|7166.8|7160.8|7161.9|7155.9|7166.8|7160.8|7152.2|7146.2|0
1584047100000|2020-03-12 21:05:00|7161.8|7155.8|7169.4|7163.4|7173.3|7167.3|7161.5|7155.5|0
1584047400000|2020-03-12 21:10:00|7168.2|7162.2|7158|7152|7168.2|7162.2|7157.4|7151.4|0
1584047700000|2020-03-12 21:15:00|7157.9|7151.9|7132.9|7126.9|7158.2|7152.2|7131.4|7125.4|0
1584048000000|2020-03-12 21:20:00|7133|7127|7130.1|7124.1|7137.2|7131.2|7127.5|7121.5|0
1584048300000|2020-03-12 21:25:00|7130.4|7124.4|7109.4|7103.4|7130.4|7124.4|7109.4|7103.4|0
1584048600000|2020-03-12 21:30:00|7107.9|7101.9|7110.5|7104.5|7121.8|7115.8|7103.8|7097.8|0
1584048900000|2020-03-12 21:35:00|7109.8|7103.8|7091.3|7085.3|7109.8|7103.8|7086.5|7080.5|0
1584049200000|2020-03-12 21:40:00|7091.1|7085.1|7069.5|7063.5|7091.1|7085.1|7066.8|7060.8|0
1584049500000|2020-03-12 21:45:00|7070.1|7064.1|7065.6|7059.6|7073.2|7067.2|7064.6|7058.6|0
1584049800000|2020-03-12 21:50:00|7066|7060|7090.9|7084.9|7091.2|7085.2|7066|7060|0
1584050100000|2020-03-12 21:55:00|7088.6|7082.6|7094.5|7088.5|7102.2|7096.2|7085.6|7079.6|0
1584050400000|2020-03-12 22:00:00|7103.6|7100.6|7162.1|7159.1|7192.2|7189.2|7103.6|7100.6|1606
1584050700000|2020-03-12 22:05:00|7161.7|7158.7|7142.2|7139.2|7165.6|7162.6|7137.8|7134.8|832
1584051000000|2020-03-12 22:10:00|7142.1|7139.1|7150.3|7147.3|7152.5|7149.5|7139.3|7136.3|349
1584051300000|2020-03-12 22:15:00|7150.5|7147.5|7103.8|7100.8|7151.8|7148.8|7103.7|7100.7|850
1584051600000|2020-03-12 22:20:00|7104.1|7101.1|7091.1|7088.1|7113.1|7110.1|7064.7|7061.7|1310
1584051900000|2020-03-12 22:25:00|7091.2|7088.2|7138|7135|7174.7|7171.7|7089.3|7086.3|1445
1584052200000|2020-03-12 22:30:00|7137.8|7134.8|7162.7|7159.7|7169.5|7166.5|7133.2|7130.2|1409
1584052500000|2020-03-12 22:35:00|7161.8|7158.8|7211.3|7208.3|7237.8|7234.8|7160|7157|1884
1584052800000|2020-03-12 22:40:00|7211.6|7208.6|7165.5|7162.5|7214|7211|7158|7155|998
1584053100000|2020-03-12 22:45:00|7165.3|7162.3|7201.7|7198.7|7201.8|7198.8|7165.3|7162.3|663
1584053400000|2020-03-12 22:50:00|7201.8|7198.8|7229.1|7226.1|7230.8|7227.8|7186.2|7183.2|652
1584053700000|2020-03-12 22:55:00|7230.8|7227.8|7187.5|7184.5|7249.6|7246.6|7184.7|7181.7|714
1584054000000|2020-03-12 23:00:00|7195.2|7192.2|7161.6|7158.6|7221.5|7218.5|7138.5|7135.5|1093
1584054300000|2020-03-12 23:05:00|7161|7158|7153.1|7150.1|7163|7160|7144.8|7141.8|323
1584054600000|2020-03-12 23:10:00|7153.3|7150.3|7165.8|7162.8|7168.7|7165.7|7144.2|7141.2|444
1584054900000|2020-03-12 23:15:00|7166.2|7163.2|7165.2|7162.2|7183.2|7180.2|7158.8|7155.8|446
1584055200000|2020-03-12 23:20:00|7164.8|7161.8|7150.8|7147.8|7181.6|7178.6|7148.1|7145.1|367
1584055500000|2020-03-12 23:25:00|7151|7148|7179.1|7176.1|7180.3|7177.3|7150.1|7147.1|360
1584055800000|2020-03-12 23:30:00|7179.7|7176.7|7166.3|7163.3|7181|7178|7162.7|7159.7|274
1584056100000|2020-03-12 23:35:00|7166.2|7163.2|7155|7152|7169.8|7166.8|7154|7151|251
1584056400000|2020-03-12 23:40:00|7155.1|7152.1|7137.6|7134.6|7156.3|7153.3|7133.1|7130.1|422
1584056700000|2020-03-12 23:45:00|7137.1|7134.1|7105.1|7102.1|7138.2|7135.2|7093.8|7090.8|1001
1584057000000|2020-03-12 23:50:00|7105.5|7102.5|7109.8|7106.8|7113.3|7110.3|7087.7|7084.7|513
1584057300000|2020-03-12 23:55:00|7111.1|7108.1|7119.2|7116.2|7125.5|7122.5|7111.1|7108.1|342
1584057600000|2020-03-13 00:00:00|7118.3|7115.3|7139.3|7136.3|7150|7147|7117.7|7114.7|567
1584057900000|2020-03-13 00:05:00|7139.6|7136.6|7142.6|7139.6|7182.7|7179.7|7133.8|7130.8|702
1584058200000|2020-03-13 00:10:00|7143.5|7140.5|7128.5|7125.5|7153.8|7150.8|7120.1|7117.1|820
1584058500000|2020-03-13 00:15:00|7127.8|7124.8|7131.1|7128.1|7151.3|7148.3|7120.3|7117.3|552
1584058800000|2020-03-13 00:20:00|7131.2|7128.2|7168.7|7165.7|7170.8|7167.8|7131.2|7128.2|711
1584059100000|2020-03-13 00:25:00|7165.3|7162.3|7169.2|7166.2|7171.8|7168.8|7152.5|7149.5|551
1584059400000|2020-03-13 00:30:00|7169.3|7166.3|7156.3|7153.3|7182.3|7179.3|7144.5|7141.5|685
1584059700000|2020-03-13 00:35:00|7156.5|7153.5|7138.1|7135.1|7159.6|7156.6|7134.2|7131.2|600
1584060000000|2020-03-13 00:40:00|7140.6|7137.6|7153.7|7150.7|7156.3|7153.3|7138.6|7135.6|336
1584060300000|2020-03-13 00:45:00|7154.6|7151.6|7167.5|7164.5|7177.7|7174.7|7154.1|7151.1|688
1584060600000|2020-03-13 00:50:00|7167.8|7164.8|7139.5|7136.5|7169.2|7166.2|7131|7128|948
1584060900000|2020-03-13 00:55:00|7136.6|7133.6|7140.8|7137.8|7158.8|7155.8|7134.2|7131.2|521
1584061200000|2020-03-13 01:00:00|7141.2|7138.2|7104.6|7101.6|7151.8|7148.8|7102.5|7099.5|1126
1584061500000|2020-03-13 01:05:00|7104.5|7101.5|7101|7098|7112.8|7109.8|7100.2|7097.2|878
1584061800000|2020-03-13 01:10:00|7100.8|7097.8|7092.6|7089.6|7109|7106|7087.6|7084.6|677
1584062100000|2020-03-13 01:15:00|7092.5|7089.5|7066.6|7063.6|7103.1|7100.1|7063.1|7060.1|961
1584062400000|2020-03-13 01:20:00|7066.7|7063.7|7035.1|7032.1|7074.1|7071.1|7031.3|7028.3|1832
1584062700000|2020-03-13 01:25:00|7035.2|7032.2|7018.8|7015.8|7038.7|7035.7|7017|7014|1413
1584063000000|2020-03-13 01:30:00|7018.6|7015.6|7039|7036|7065.6|7062.6|7018.6|7015.6|959
1584063300000|2020-03-13 01:35:00|7038.3|7035.3|7013.2|7010.2|7044.3|7041.3|7011|7008|916
1584063600000|2020-03-13 01:40:00|7013.1|7010.1|7015|7012|7015.3|7012.3|6988|6985|1273
1584063900000|2020-03-13 01:45:00|7015.2|7012.2|7061.2|7058.2|7061.2|7058.2|7004.8|7001.8|974
1584064200000|2020-03-13 01:50:00|7061.5|7058.5|7052.8|7049.8|7073.1|7070.1|7046|7043|649
1584064500000|2020-03-13 01:55:00|7054.5|7051.5|7024.3|7021.3|7054.5|7051.5|7014.8|7011.8|595
1584064800000|2020-03-13 02:00:00|7023.6|7020.6|6999.1|6996.1|7025.2|7022.2|6987.2|6984.2|1076
1584065100000|2020-03-13 02:05:00|6999|6996|7000.6|6997.6|7004|7001|6976.3|6973.3|799
1584065400000|2020-03-13 02:10:00|7000.8|6997.8|7022.6|7019.6|7025.5|7022.5|6998.2|6995.2|770
1584065700000|2020-03-13 02:15:00|7022.7|7019.7|7047|7044|7047.3|7044.3|7007.1|7004.1|942
1584066000000|2020-03-13 02:20:00|7047.1|7044.1|7029.8|7026.8|7053.7|7050.7|7024|7021|786
1584066300000|2020-03-13 02:25:00|7030.7|7027.7|7052|7049|7052|7049|7028.8|7025.8|413
1584066600000|2020-03-13 02:30:00|7051.8|7048.8|7058.3|7055.3|7060|7057|7042.5|7039.5|461
1584066900000|2020-03-13 02:35:00|7058.7|7055.7|7032.7|7029.7|7061.8|7058.8|7029.7|7026.7|575
1584067200000|2020-03-13 02:40:00|7032.8|7029.8|7011.2|7008.2|7033|7030|7003.6|7000.6|951
1584067500000|2020-03-13 02:45:00|7011.3|7008.3|7022.7|7019.7|7025.1|7022.1|7011.3|7008.3|207
1584067800000|2020-03-13 02:50:00|7022.5|7019.5|6996.2|6993.2|7032.2|7029.2|6996.2|6993.2|552
1584068100000|2020-03-13 02:55:00|6996.3|6993.3|7010.6|7007.6|7023|7020|6994.5|6991.5|319
1584068400000|2020-03-13 03:00:00|7009.5|7006.5|7011.3|7008.3|7018.3|7015.3|7009|7006|202
1584068700000|2020-03-13 03:05:00|7011|7008|6988.7|6985.7|7014.7|7011.7|6978.8|6975.8|706
1584069000000|2020-03-13 03:10:00|6987.6|6984.6|6980.6|6977.6|6989.7|6986.7|6976.1|6973.1|437
1584069300000|2020-03-13 03:15:00|6980.5|6977.5|6979.6|6976.6|6996.5|6993.5|6978.8|6975.8|388
1584069600000|2020-03-13 03:20:00|6981.2|6978.2|6953.6|6950.6|6989.2|6986.2|6951|6948|1035
1584069900000|2020-03-13 03:25:00|6954.5|6951.5|6965.1|6962.1|6967.2|6964.2|6948.5|6945.5|1101
1584070200000|2020-03-13 03:30:00|6965.3|6962.3|6961.8|6958.8|6971.8|6968.8|6952.1|6949.1|526
1584070500000|2020-03-13 03:35:00|6962|6959|6970.6|6967.6|6971.6|6968.6|6954.8|6951.8|532
1584070800000|2020-03-13 03:40:00|6970.7|6967.7|6972.3|6969.3|6975.3|6972.3|6957.7|6954.7|320
1584071100000|2020-03-13 03:45:00|6972.2|6969.2|6964.3|6961.3|6991.3|6988.3|6963.3|6960.3|633
1584071400000|2020-03-13 03:50:00|6966.6|6963.6|6954.3|6951.3|6974|6971|6952.5|6949.5|419
1584071700000|2020-03-13 03:55:00|6954.5|6951.5|6959.1|6956.1|6969.2|6966.2|6952.3|6949.3|384
1584072000000|2020-03-13 04:00:00|6958.3|6955.3|6968.5|6965.5|6971.5|6968.5|6952.7|6949.7|269
1584072300000|2020-03-13 04:05:00|6967.7|6964.7|6979|6976|6985.2|6982.2|6967.6|6964.6|292
1584072600000|2020-03-13 04:10:00|6978.6|6975.6|6984|6981|6985.8|6982.8|6971.2|6968.2|369
1584072900000|2020-03-13 04:15:00|6983.5|6980.5|7009.2|7006.2|7011.7|7008.7|6976.5|6973.5|630
1584073200000|2020-03-13 04:20:00|7010.2|7007.2|7068.8|7065.8|7070.5|7067.5|7004.1|7001.1|1460
1584073500000|2020-03-13 04:25:00|7068.6|7065.6|7051.5|7048.5|7077.8|7074.8|7032.8|7029.8|1626
1584073800000|2020-03-13 04:30:00|7051.8|7048.8|7129.1|7126.1|7133.6|7130.6|7040.1|7037.1|2031
1584074100000|2020-03-13 04:35:00|7132.2|7129.2|7148.1|7145.1|7164|7161|7115.1|7112.1|2664
1584074400000|2020-03-13 04:40:00|7148.5|7145.5|7224.2|7221.2|7271.2|7268.2|7148.5|7145.5|2991
1584074700000|2020-03-13 04:45:00|7224.7|7221.7|7185.1|7182.1|7231.3|7228.3|7152|7149|1717
1584075000000|2020-03-13 04:50:00|7184.7|7181.7|7199.3|7196.3|7222.1|7219.1|7158.2|7155.2|1034
1584075300000|2020-03-13 04:55:00|7199.7|7196.7|7277.2|7274.2|7277.7|7274.7|7199.7|7196.7|1368
1584075600000|2020-03-13 05:00:00|7276.3|7273.3|7342|7339|7365|7362|7269|7266|2829
1584075900000|2020-03-13 05:05:00|7340.3|7337.3|7306.1|7302.1|7351.6|7348.6|7286.5|7282.5|2042
1584076200000|2020-03-13 05:10:00|7306.2|7302.2|7388.1|7384.1|7398.8|7394.8|7302.7|7298.7|2237
1584076500000|2020-03-13 05:15:00|7387.5|7383.5|7452|7448|7469.2|7465.2|7358.2|7354.2|3036
1584076800000|2020-03-13 05:20:00|7452.5|7448.5|7367.2|7363.2|7455.3|7451.3|7365.8|7361.8|2030
1584077100000|2020-03-13 05:25:00|7367.5|7363.5|7370.8|7366.8|7418|7414|7362.8|7358.8|1365
1584077400000|2020-03-13 05:30:00|7367|7363|7414.7|7410.7|7423.2|7419.2|7354.8|7350.8|1100
1584077700000|2020-03-13 05:35:00|7414.5|7410.5|7476.2|7472.2|7490.1|7486.1|7410.5|7406.5|1542
1584078000000|2020-03-13 05:40:00|7476|7472|7407.1|7403.1|7476|7472|7406.1|7402.1|937
1584078300000|2020-03-13 05:45:00|7406.8|7402.8|7383|7379|7417.6|7413.6|7337.8|7333.8|1537
1584078600000|2020-03-13 05:50:00|7383.8|7379.8|7402|7398|7427.7|7423.7|7366.8|7362.8|1361
1584078900000|2020-03-13 05:55:00|7402.5|7398.5|7370.6|7366.6|7402.5|7398.5|7359|7355|955
1584079200000|2020-03-13 06:00:00|7371|7367|7318.1|7314.1|7373|7369|7310.8|7306.8|1066
1584079500000|2020-03-13 06:05:00|7318.2|7314.2|7354.2|7350.2|7355.1|7351.1|7315.8|7311.8|1096
1584079800000|2020-03-13 06:10:00|7354.1|7350.1|7306.2|7302.2|7368.3|7364.3|7297.6|7293.6|1238
1584080100000|2020-03-13 06:15:00|7306.6|7302.6|7279.7|7275.7|7343.1|7339.1|7271.3|7267.3|1029
1584080400000|2020-03-13 06:20:00|7280.1|7276.1|7356.3|7352.3|7370.7|7366.7|7277.7|7273.7|1180
1584080700000|2020-03-13 06:25:00|7356.7|7352.7|7373.5|7369.5|7384.2|7380.2|7350.1|7346.1|897
1584081000000|2020-03-13 06:30:00|7371.7|7367.7|7351.7|7347.7|7371.7|7367.7|7338.6|7334.6|368
1584081300000|2020-03-13 06:35:00|7351.8|7347.8|7379.6|7375.6|7406.7|7402.7|7348|7344|1058
1584081600000|2020-03-13 06:40:00|7379.3|7375.3|7376.3|7372.3|7392|7388|7364.6|7360.6|430
1584081900000|2020-03-13 06:45:00|7378|7374|7382|7378|7391.7|7387.7|7367.6|7363.6|722
1584082200000|2020-03-13 06:50:00|7381.8|7377.8|7375.3|7371.3|7385|7381|7364.6|7360.6|257
1584082500000|2020-03-13 06:55:00|7375.2|7371.2|7390.1|7386.1|7399.3|7395.3|7370.2|7366.2|448
1584082800000|2020-03-13 07:00:00|7390|7386|7377.1|7373.1|7395.5|7391.5|7345.2|7341.2|738
1584083100000|2020-03-13 07:05:00|7377.8|7373.8|7377.3|7373.3|7386.3|7382.3|7361.8|7357.8|431
1584083400000|2020-03-13 07:10:00|7377.1|7373.1|7389.6|7385.6|7391.6|7387.6|7357.8|7353.8|363
1584083700000|2020-03-13 07:15:00|7389.1|7385.1|7470|7466|7473|7469|7388.2|7384.2|1651
1584084000000|2020-03-13 07:20:00|7470.1|7466.1|7504|7500|7506.1|7502.1|7470.1|7466.1|1358
1584084300000|2020-03-13 07:25:00|7503.8|7499.8|7517.7|7513.7|7539.8|7535.8|7486.5|7482.5|1882
1584084600000|2020-03-13 07:30:00|7518.6|7514.6|7547.8|7543.8|7556.1|7552.1|7515.1|7511.1|1844
1584084900000|2020-03-13 07:35:00|7547.1|7543.1|7580.3|7576.3|7608.1|7604.1|7547.1|7543.1|2282
1584085200000|2020-03-13 07:40:00|7579.5|7575.5|7537.2|7533.2|7580.1|7576.1|7535.5|7531.5|1547
1584085500000|2020-03-13 07:45:00|7537.1|7533.1|7566.8|7562.8|7574.8|7570.8|7526.7|7522.7|1421
1584085800000|2020-03-13 07:50:00|7564|7560|7576.6|7572.6|7590.3|7586.3|7560.5|7556.5|1104
1584086100000|2020-03-13 07:55:00|7576.3|7572.3|7544.7|7540.7|7581|7577|7538|7534|1060
1584086400000|2020-03-13 08:00:00|7545.6|7541.6|7610.2|7606.2|7610.2|7606.2|7544.6|7540.6|1280
1584086700000|2020-03-13 08:05:00|7611|7607|7540|7536|7612.3|7608.3|7538.6|7534.6|1415
1584087000000|2020-03-13 08:10:00|7540.5|7536.5|7520|7516|7553.6|7549.6|7501.5|7497.5|1971
1584087300000|2020-03-13 08:15:00|7520.2|7516.2|7452.2|7448.2|7529.3|7525.3|7451.6|7447.6|2175
1584087600000|2020-03-13 08:20:00|7453.2|7449.2|7486.5|7482.5|7511.1|7507.1|7453.2|7449.2|1411
1584087900000|2020-03-13 08:25:00|7486.3|7482.3|7501.8|7497.8|7517.5|7513.5|7481.6|7477.6|789
1584088200000|2020-03-13 08:30:00|7501.7|7497.7|7452.5|7448.5|7502|7498|7431.3|7427.3|1428
1584088500000|2020-03-13 08:35:00|7451.8|7447.8|7446.6|7442.6|7471|7467|7441.3|7437.3|978
1584088800000|2020-03-13 08:40:00|7445.3|7441.3|7438.5|7434.5|7447.2|7443.2|7406|7402|1367
1584089100000|2020-03-13 08:45:00|7438.6|7434.6|7414.8|7410.8|7466.5|7462.5|7414.8|7410.8|1052
1584089400000|2020-03-13 08:50:00|7415.2|7411.2|7452.1|7448.1|7475.5|7471.5|7415.2|7411.2|1187
1584089700000|2020-03-13 08:55:00|7452.5|7448.5|7448|7444|7468.2|7464.2|7425.6|7421.6|776
1584090000000|2020-03-13 09:00:00|7443.6|7439.6|7419.8|7415.8|7456.5|7452.5|7419.8|7415.8|738
1584090300000|2020-03-13 09:05:00|7418.7|7414.7|7441.1|7437.1|7452|7448|7404.3|7400.3|956
1584090600000|2020-03-13 09:10:00|7441.6|7437.6|7464.2|7460.2|7479.7|7475.7|7430.8|7426.8|687
1584090900000|2020-03-13 09:15:00|7464.5|7460.5|7460.5|7456.5|7483.2|7479.2|7449.6|7445.6|1348
1584091200000|2020-03-13 09:20:00|7460.2|7456.2|7504.7|7500.7|7514|7510|7448.5|7444.5|1167
1584091500000|2020-03-13 09:25:00|7505.3|7501.3|7492|7488|7506.2|7502.2|7486.6|7482.6|543
1584091800000|2020-03-13 09:30:00|7492.8|7488.8|7482.1|7478.1|7502.5|7498.5|7479.3|7475.3|487
1584092100000|2020-03-13 09:35:00|7481.7|7477.7|7499.3|7495.3|7507.3|7503.3|7480.8|7476.8|646
1584092400000|2020-03-13 09:40:00|7499.2|7495.2|7508.3|7504.3|7509.5|7505.5|7495.1|7491.1|629
1584092700000|2020-03-13 09:45:00|7508.7|7504.7|7522.6|7518.6|7522.7|7518.7|7503.5|7499.5|468
1584093000000|2020-03-13 09:50:00|7522.8|7518.8|7531.2|7527.2|7534.8|7530.8|7511.7|7507.7|647
1584093300000|2020-03-13 09:55:00|7530.5|7526.5|7560|7556|7565.5|7561.5|7530|7526|889
1584093600000|2020-03-13 10:00:00|7560.2|7556.2|7566.3|7562.3|7569.8|7565.8|7545.5|7541.5|862
1584093900000|2020-03-13 10:05:00|7566.6|7562.6|7549.5|7545.5|7567.1|7563.1|7514.6|7510.6|1202
1584094200000|2020-03-13 10:10:00|7549.2|7545.2|7567.8|7563.8|7570.8|7566.8|7542.8|7538.8|1240
1584094500000|2020-03-13 10:15:00|7568|7564|7588.8|7584.8|7588.8|7584.8|7568|7564|1165
1584094800000|2020-03-13 10:20:00|7588.5|7584.5|7563.3|7559.3|7595|7591|7556.3|7552.3|1122
1584095100000|2020-03-13 10:25:00|7561.7|7557.7|7544.8|7540.8|7576.1|7572.1|7530|7526|1309
1584095400000|2020-03-13 10:30:00|7544|7540|7527.3|7523.3|7553.2|7549.2|7527.1|7523.1|711
1584095700000|2020-03-13 10:35:00|7527.1|7523.1|7534.8|7530.8|7538.2|7534.2|7516.3|7512.3|716
1584096000000|2020-03-13 10:40:00|7534.7|7530.7|7550.6|7546.6|7552.3|7548.3|7533|7529|720
1584096300000|2020-03-13 10:45:00|7551.1|7547.1|7549.1|7545.1|7555.6|7551.6|7546.6|7542.6|826
1584096600000|2020-03-13 10:50:00|7549.5|7545.5|7569.8|7565.8|7569.8|7565.8|7543.8|7539.8|815
1584096900000|2020-03-13 10:55:00|7570|7566|7575.2|7571.2|7576.5|7572.5|7565|7561|1280
1584097200000|2020-03-13 11:00:00|7574.8|7570.8|7599.1|7595.1|7599.2|7595.2|7573.7|7569.7|2525
1584097500000|2020-03-13 11:05:00|7599.3|7595.3|7621.3|7617.3|7625|7621|7598.7|7594.7|3330
1584097800000|2020-03-13 11:10:00|7621.8|7617.8|7626.8|7622.8|7628.6|7624.6|7621.6|7617.6|499
1584098100000|2020-03-13 11:15:00|||||||||52
1584098400000|2020-03-13 11:20:00|||||||||93
1584098700000|2020-03-13 11:25:00|||||||||39
1584099000000|2020-03-13 11:30:00|||||||||140
1584099300000|2020-03-13 11:35:00|||||||||10
1584099600000|2020-03-13 11:40:00|||||||||102
1584099900000|2020-03-13 11:45:00|||||||||220
1584100200000|2020-03-13 11:50:00|||||||||98
1584100500000|2020-03-13 11:55:00|||||||||6
1584100800000|2020-03-13 12:00:00|||||||||57
1584101100000|2020-03-13 12:05:00|||||||||46
1584101400000|2020-03-13 12:10:00|||||||||16
1584101700000|2020-03-13 12:15:00|||||||||11
1584102000000|2020-03-13 12:20:00|||||||||30
1584102300000|2020-03-13 12:25:00|||||||||14
1584102600000|2020-03-13 12:30:00|||||||||76
1584102900000|2020-03-13 12:35:00|||||||||8
1584103200000|2020-03-13 12:40:00|||||||||4
1584103500000|2020-03-13 12:45:00|||||||||10
1584103800000|2020-03-13 12:50:00|||||||||137
1584104100000|2020-03-13 12:55:00|||||||||4
1584104400000|2020-03-13 13:00:00|||||||||30
1584104700000|2020-03-13 13:05:00|||||||||95
1584105000000|2020-03-13 13:10:00|||||||||106
1584105300000|2020-03-13 13:15:00|||||||||16
1584105600000|2020-03-13 13:20:00|||||||||7
1584106200000|2020-03-13 13:30:00|7626.3|7623.3|7649.6|7646.6|7739.1|7736.1|7626.3|7623.3|10484
1584106500000|2020-03-13 13:35:00|7646.1|7643.1|7573.1|7570.1|7662.6|7659.6|7573.1|7570.1|9815
1584106800000|2020-03-13 13:40:00|7571.6|7568.6|7569.1|7566.1|7575.8|7572.8|7504.8|7501.8|12220
1584107100000|2020-03-13 13:45:00|7568.7|7565.7|7554.5|7551.5|7603.7|7600.7|7525.7|7522.7|8711
1584107400000|2020-03-13 13:50:00|7554.2|7551.2|7479.6|7476.6|7555.5|7552.5|7479.6|7476.6|7410
1584107700000|2020-03-13 13:55:00|7479.8|7476.8|7515.3|7512.3|7520.1|7517.1|7470.3|7467.3|5980
1584108000000|2020-03-13 14:00:00|7514.6|7511.6|7557.7|7554.7|7566.7|7563.7|7484.3|7481.3|6099
1584108300000|2020-03-13 14:05:00|7555.8|7552.8|7541.2|7538.2|7571|7568|7535.7|7532.7|5381
1584108600000|2020-03-13 14:10:00|7541.1|7538.1|7531.8|7528.8|7570.8|7567.8|7518.2|7515.2|5586
1584108900000|2020-03-13 14:15:00|7533|7530|7611.3|7608.3|7620.1|7617.1|7518.6|7515.6|6757
1584109200000|2020-03-13 14:20:00|7613.3|7610.3|7615.5|7612.5|7644.6|7641.6|7596.3|7593.3|5361
1584109500000|2020-03-13 14:25:00|7615.1|7612.1|7589.3|7586.3|7642.8|7639.8|7580.8|7577.8|4938
1584109800000|2020-03-13 14:30:00|7588.7|7585.7|7576.7|7573.7|7604|7601|7558.5|7555.5|3439
1584110100000|2020-03-13 14:35:00|7576.3|7573.3|7550|7547|7582.6|7579.6|7538.8|7535.8|3374
1584110400000|2020-03-13 14:40:00|7549.1|7546.1|7523.2|7520.2|7551.7|7548.7|7511.1|7508.1|4377
1584110700000|2020-03-13 14:45:00|7522.2|7519.2|7525.6|7522.6|7547.7|7544.7|7521.8|7518.8|4609
1584111000000|2020-03-13 14:50:00|7528.2|7525.2|7517.8|7514.8|7545|7542|7510.8|7507.8|4460
1584111300000|2020-03-13 14:55:00|7518|7515|7448.3|7445.3|7524.8|7521.8|7448|7445|6318
1584111600000|2020-03-13 15:00:00|7449|7446|7502.1|7499.1|7510.1|7507.1|7448.8|7445.8|6654
1584111900000|2020-03-13 15:05:00|7496.6|7493.6|7512.3|7509.3|7515.2|7512.2|7482|7479|6745
1584112200000|2020-03-13 15:10:00|7513.2|7510.2|7516.7|7513.7|7527.8|7524.8|7471.8|7468.8|5190
1584112500000|2020-03-13 15:15:00|7521.8|7518.8|7475.5|7472.5|7522.5|7519.5|7461.9|7458.9|7219
1584112800000|2020-03-13 15:20:00|7475.8|7472.8|7458.8|7455.8|7499.8|7496.8|7456.2|7453.2|4534
1584113100000|2020-03-13 15:25:00|7459.9|7456.9|7399.4|7396.4|7472.7|7469.7|7399.4|7396.4|5536
1584113400000|2020-03-13 15:30:00|7399.9|7396.9|7356.7|7353.7|7414.9|7411.9|7349.4|7346.4|5858
1584113700000|2020-03-13 15:35:00|7356.3|7353.3|7370.4|7367.4|7411.4|7408.4|7355.8|7352.8|6430
1584114000000|2020-03-13 15:40:00|7369.2|7366.2|7336.2|7333.2|7372.8|7369.8|7331.4|7328.4|5142
1584114300000|2020-03-13 15:45:00|7336.3|7333.3|7304.3|7301.3|7359.8|7356.8|7301.3|7298.3|5480
1584114600000|2020-03-13 15:50:00|7303.5|7300.5|7370.7|7367.7|7371.3|7368.3|7303.5|7300.5|5943
1584114900000|2020-03-13 15:55:00|7369.3|7366.3|7415.5|7412.5|7451|7448|7366.9|7363.9|6591
1584115200000|2020-03-13 16:00:00|7413.7|7410.7|7370.2|7367.2|7433.5|7430.5|7351.8|7348.8|4294
1584115500000|2020-03-13 16:05:00|7372.4|7369.4|7378.7|7375.7|7392.5|7389.5|7343.2|7340.2|4334
1584115800000|2020-03-13 16:10:00|7378.9|7375.9|7411.7|7408.7|7416.3|7413.3|7359.5|7356.5|4341
1584116100000|2020-03-13 16:15:00|7411.9|7408.9|7410.7|7407.7|7431.8|7428.8|7396|7393|3660
1584116400000|2020-03-13 16:20:00|7410.4|7407.4|7389.3|7386.3|7426.7|7423.7|7384.4|7381.4|3525
1584116700000|2020-03-13 16:25:00|7386.8|7383.8|7393.8|7390.8|7417.4|7414.4|7376.2|7373.2|5436
1584117000000|2020-03-13 16:30:00|7390.2|7387.2|7466.9|7463.9|7486.5|7483.5|7389.9|7386.9|5209
1584117300000|2020-03-13 16:35:00|7466.7|7463.7|7471.4|7468.4|7479.3|7476.3|7438.2|7435.2|3822
1584117600000|2020-03-13 16:40:00|7471.9|7468.9|7524.3|7521.3|7526|7523|7468.8|7465.8|4670
1584117900000|2020-03-13 16:45:00|7526|7523|7528.8|7525.8|7534.5|7531.5|7503|7500|4397
1584118200000|2020-03-13 16:50:00|7528.9|7525.9|7533.5|7530.5|7557.4|7554.4|7526.2|7523.2|4596
1584118500000|2020-03-13 16:55:00|7530.8|7527.8|7477.5|7474.5|7532.4|7529.4|7471.3|7468.3|3709
1584118800000|2020-03-13 17:00:00|7478.2|7475.2|7461.4|7458.4|7502.9|7499.9|7458.7|7455.7|3395
1584119100000|2020-03-13 17:05:00|7460.9|7457.9|7464.2|7461.2|7481.4|7478.4|7450.3|7447.3|2812
1584119400000|2020-03-13 17:10:00|7464|7461|7503.7|7500.7|7503.7|7500.7|7444.8|7441.8|3729
1584119700000|2020-03-13 17:15:00|7503.8|7500.8|7516.4|7513.4|7521.5|7518.5|7487.4|7484.4|2395
1584120000000|2020-03-13 17:20:00|7517.3|7514.3|7546.9|7543.9|7547.3|7544.3|7514.3|7511.3|2683
1584120300000|2020-03-13 17:25:00|7546.8|7543.8|7564|7561|7569.4|7566.4|7537.2|7534.2|3278
1584120600000|2020-03-13 17:30:00|7562.7|7559.7|7549.5|7546.5|7585|7582|7549.5|7546.5|3063
1584120900000|2020-03-13 17:35:00|7549|7546|7534.5|7531.5|7554|7551|7509.3|7506.3|2563
1584121200000|2020-03-13 17:40:00|7534.2|7531.2|7559|7556|7574.8|7571.8|7534.2|7531.2|3344
1584121500000|2020-03-13 17:45:00|7560.7|7557.7|7587.7|7584.7|7588.5|7585.5|7560.3|7557.3|2355
1584121800000|2020-03-13 17:50:00|7588.3|7585.3|7588|7585|7604.2|7601.2|7583.8|7580.8|1755
1584122100000|2020-03-13 17:55:00|7587.7|7584.7|7578.9|7575.9|7589.7|7586.7|7553.9|7550.9|2098
1584122400000|2020-03-13 18:00:00|7578.8|7575.8|7534.8|7531.8|7579.1|7576.1|7523.9|7520.9|3764
1584122700000|2020-03-13 18:05:00|7534.7|7531.7|7493.2|7490.2|7554.2|7551.2|7459.2|7456.2|4237
1584123000000|2020-03-13 18:10:00|7491.7|7488.7|7499.1|7496.1|7517.7|7514.7|7478.2|7475.2|2390
1584123300000|2020-03-13 18:15:00|7498.2|7495.2|7491.8|7488.8|7524.9|7521.9|7487.2|7484.2|2212
1584123600000|2020-03-13 18:20:00|7491.7|7488.7|7500.4|7497.4|7508.7|7505.7|7467.9|7464.9|2938
1584123900000|2020-03-13 18:25:00|7500.7|7497.7|7455.7|7452.7|7501.6|7498.6|7451.2|7448.2|2574
1584124200000|2020-03-13 18:30:00|7454.9|7451.9|7465.7|7462.7|7467.3|7464.3|7430.1|7427.1|2977
1584124500000|2020-03-13 18:35:00|7464.8|7461.8|7424.4|7421.4|7473.8|7470.8|7420.1|7417.1|3035
1584124800000|2020-03-13 18:40:00|7424.6|7421.6|7500.3|7497.3|7506.2|7503.2|7410.2|7407.2|4718
1584125100000|2020-03-13 18:45:00|7501.6|7498.6|7476.1|7473.1|7507.1|7504.1|7469.9|7466.9|3084
1584125400000|2020-03-13 18:50:00|7476.3|7473.3|7484.2|7481.2|7505.4|7502.4|7463.7|7460.7|2666
1584125700000|2020-03-13 18:55:00|7484.4|7481.4|7504.2|7501.2|7507.3|7504.3|7477.9|7474.9|1892
1584126000000|2020-03-13 19:00:00|7504.7|7501.7|7536.2|7533.2|7565.9|7562.9|7493.3|7490.3|3191
1584126300000|2020-03-13 19:05:00|7536.3|7533.3|7532.4|7529.4|7563.7|7560.7|7525.2|7522.2|2744
1584126600000|2020-03-13 19:10:00|7532.2|7529.2|7534.8|7531.8|7553.3|7550.3|7488.2|7485.2|2736
1584126900000|2020-03-13 19:15:00|7531.8|7528.8|7545.2|7542.2|7562.4|7559.4|7522.3|7519.3|2362
1584127200000|2020-03-13 19:20:00|7545.3|7542.3|7564.1|7561.1|7580.3|7577.3|7526.9|7523.9|2899
1584127500000|2020-03-13 19:25:00|7563.4|7560.4|7559.7|7556.7|7579.9|7576.9|7542.6|7539.6|2938
1584127800000|2020-03-13 19:30:00|7561.7|7558.7|7446.8|7443.8|7584.8|7581.8|7390.1|7387.1|5140
1584128100000|2020-03-13 19:35:00|7446.7|7443.7|7562.2|7559.2|7585.1|7582.1|7421.1|7418.1|4677
1584128400000|2020-03-13 19:40:00|7560.9|7557.9|7642.3|7639.3|7650.2|7647.2|7533.8|7530.8|4991
1584128700000|2020-03-13 19:45:00|7641.7|7638.7|7708.6|7705.6|7717.7|7714.7|7641.7|7638.7|4415
1584129000000|2020-03-13 19:50:00|7713.1|7710.1|7836.7|7833.7|7836.7|7833.7|7711.3|7708.3|13502
1584129300000|2020-03-13 19:55:00|7834.7|7831.7|7951.8|7948.8|7971.4|7968.4|7798.2|7795.2|23409
1584129600000|2020-03-13 20:00:00|7951.7|7948.7|7933|7929|7958.8|7954.8|7877.3|7873.3|14422
1584129900000|2020-03-13 20:05:00|7932.8|7928.8|7939.5|7935.5|7983|7979|7929.1|7925.1|6417
1584130200000|2020-03-13 20:10:00|7940|7936|7924.6|7917.6|7949.1|7945.1|7915.1|7911.1|7011
1584130500000|2020-03-13 20:15:00|7924.4|7917.4|7901|7894|7926.5|7919.5|7900.7|7893.7|5
1584130800000|2020-03-13 20:20:00|7900.7|7893.7|7890.7|7883.7|7901.9|7894.9|7889.9|7882.9|0
1584131100000|2020-03-13 20:25:00|7890.6|7883.6|7900.6|7893.6|7907.4|7900.4|7889.9|7882.9|0
1584131400000|2020-03-13 20:30:00|7909.7|7905.7|7881.2|7877.2|7909.7|7905.7|7810.7|7806.7|3029
1584131700000|2020-03-13 20:35:00|7878.7|7874.7|7907.2|7903.2|7921|7917|7875.7|7871.7|1908
1584132000000|2020-03-13 20:40:00|7910|7906|7908.2|7904.2|7920.5|7916.5|7905|7901|1392
1584132300000|2020-03-13 20:45:00|7908.7|7904.7|7873.2|7869.2|7912.5|7908.5|7863.2|7859.2|685
1584132600000|2020-03-13 20:50:00|7872|7868|7855.2|7851.2|7874.7|7870.7|7855.2|7851.2|621
1584132900000|2020-03-13 20:55:00|7853.2|7849.2|7827.2|7820.2|7861.7|7857.7|7826.7|7819.7|965
1584309600000|2020-03-15 22:00:00|7901.5|7897.5|7657.5|7653.5|7901.5|7897.5|7618|7614|1652
1584309900000|2020-03-15 22:05:00|7658.6|7654.6|7631.8|7624.8|7699.5|7695.5|7608.5|7601.5|1809
1584310200000|2020-03-15 22:10:00|7632.8|7625.8|7581.3|7574.3|7637.1|7630.1|7578.3|7571.3|1273
1584310500000|2020-03-15 22:15:00|7582|7575|7567.7|7560.7|7616.5|7609.5|7565.1|7558.1|763
1584310800000|2020-03-15 22:20:00|7566.5|7559.5|7565.5|7558.5|7580|7573|7564.7|7557.7|501
1584311100000|2020-03-15 22:25:00|7564.7|7557.7|7564.7|7557.7|7566.2|7559.2|7564.7|7557.7|206
1584311400000|2020-03-15 22:30:00|||||||||28
1584311700000|2020-03-15 22:35:00|||||||||43
1584312000000|2020-03-15 22:40:00|||||||||11
1584312300000|2020-03-15 22:45:00|||||||||34
1584312600000|2020-03-15 22:50:00|||||||||3
1584312900000|2020-03-15 22:55:00|||||||||22
1584313200000|2020-03-15 23:00:00|||||||||7
1584313500000|2020-03-15 23:05:00|||||||||16
1584313800000|2020-03-15 23:10:00|||||||||2
1584314100000|2020-03-15 23:15:00|||||||||4
1584314400000|2020-03-15 23:20:00|||||||||2
1584314700000|2020-03-15 23:25:00|||||||||5
1584315000000|2020-03-15 23:30:00|||||||||30
1584315300000|2020-03-15 23:35:00|||||||||8
1584315600000|2020-03-15 23:40:00|||||||||2
1584315900000|2020-03-15 23:45:00|||||||||10
1584316200000|2020-03-15 23:50:00|||||||||8
1584316500000|2020-03-15 23:55:00|||||||||17
1584316800000|2020-03-16 00:00:00|||||||||22
1584317100000|2020-03-16 00:05:00|||||||||26
1584317400000|2020-03-16 00:10:00|||||||||82
1584317700000|2020-03-16 00:15:00|||||||||11
1584318000000|2020-03-16 00:20:00|||||||||9
1584318300000|2020-03-16 00:25:00|||||||||7
1584318600000|2020-03-16 00:30:00|||||||||12
1584318900000|2020-03-16 00:35:00|||||||||17
1584319500000|2020-03-16 00:45:00|||||||||1
1584320400000|2020-03-16 01:00:00|||||||||1
1584320700000|2020-03-16 01:05:00|||||||||46
1584321000000|2020-03-16 01:10:00|||||||||10
1584321300000|2020-03-16 01:15:00|||||||||1
1584321900000|2020-03-16 01:25:00|||||||||7
1584322200000|2020-03-16 01:30:00|||||||||3
1584323100000|2020-03-16 01:45:00|||||||||3
1584323400000|2020-03-16 01:50:00|||||||||2
1584324600000|2020-03-16 02:10:00|||||||||2
1584324900000|2020-03-16 02:15:00|||||||||2
1584325500000|2020-03-16 02:25:00|||||||||1
1584327300000|2020-03-16 02:55:00|||||||||2
1584327600000|2020-03-16 03:00:00|||||||||3
1584327900000|2020-03-16 03:05:00|||||||||1
1584328200000|2020-03-16 03:10:00|||||||||1
1584328500000|2020-03-16 03:15:00|||||||||1
1584329100000|2020-03-16 03:25:00|||||||||5
1584329400000|2020-03-16 03:30:00|||||||||1
1584330600000|2020-03-16 03:50:00|||||||||4
1584330900000|2020-03-16 03:55:00|||||||||5
1584332700000|2020-03-16 04:25:00|||||||||2
1584333300000|2020-03-16 04:35:00|||||||||1
1584334200000|2020-03-16 04:50:00|||||||||3
1584335400000|2020-03-16 05:10:00|||||||||2
1584336300000|2020-03-16 05:25:00|||||||||3
1584338400000|2020-03-16 06:00:00|||||||||2
1584339000000|2020-03-16 06:10:00|||||||||5
1584339300000|2020-03-16 06:15:00|||||||||6
1584339600000|2020-03-16 06:20:00|||||||||11
1584339900000|2020-03-16 06:25:00|||||||||10
1584340500000|2020-03-16 06:35:00|||||||||15
1584340800000|2020-03-16 06:40:00|||||||||57
1584341100000|2020-03-16 06:45:00|||||||||4
1584341700000|2020-03-16 06:55:00|||||||||1
1584342000000|2020-03-16 07:00:00|||||||||3
1584343800000|2020-03-16 07:30:00|||||||||2
1584344100000|2020-03-16 07:35:00|||||||||2
1584344400000|2020-03-16 07:40:00|||||||||2
1584344700000|2020-03-16 07:45:00|||||||||10
1584345000000|2020-03-16 07:50:00|||||||||1
1584345300000|2020-03-16 07:55:00|||||||||12
1584345600000|2020-03-16 08:00:00|||||||||4
1584345900000|2020-03-16 08:05:00|||||||||4
1584346200000|2020-03-16 08:10:00|||||||||7
1584346500000|2020-03-16 08:15:00|||||||||9
1584346800000|2020-03-16 08:20:00|||||||||54
1584347100000|2020-03-16 08:25:00|||||||||26
1584347400000|2020-03-16 08:30:00|||||||||7
1584347700000|2020-03-16 08:35:00|||||||||61
1584348000000|2020-03-16 08:40:00|||||||||14
1584348300000|2020-03-16 08:45:00|||||||||6
1584348600000|2020-03-16 08:50:00|||||||||21
1584348900000|2020-03-16 08:55:00|||||||||2
1584349200000|2020-03-16 09:00:00|||||||||63
1584349800000|2020-03-16 09:10:00|||||||||88
1584350100000|2020-03-16 09:15:00|||||||||75
1584350400000|2020-03-16 09:20:00|||||||||15
1584350700000|2020-03-16 09:25:00|||||||||15
1584351000000|2020-03-16 09:30:00|||||||||5
1584351300000|2020-03-16 09:35:00|||||||||44
1584351600000|2020-03-16 09:40:00|||||||||11
1584351900000|2020-03-16 09:45:00|||||||||4
1584352200000|2020-03-16 09:50:00|||||||||6
1584352500000|2020-03-16 09:55:00|||||||||322
1584352800000|2020-03-16 10:00:00|||||||||4
1584353100000|2020-03-16 10:05:00|||||||||7
1584353400000|2020-03-16 10:10:00|||||||||6
1584353700000|2020-03-16 10:15:00|||||||||6
1584354000000|2020-03-16 10:20:00|||||||||5
1584354300000|2020-03-16 10:25:00|||||||||122
1584354600000|2020-03-16 10:30:00|||||||||4
1584354900000|2020-03-16 10:35:00|||||||||63
1584355200000|2020-03-16 10:40:00|||||||||61
1584355500000|2020-03-16 10:45:00|||||||||4
1584355800000|2020-03-16 10:50:00|||||||||7
1584356100000|2020-03-16 10:55:00|||||||||5
1584356400000|2020-03-16 11:00:00|||||||||5
1584356700000|2020-03-16 11:05:00|||||||||6
1584357000000|2020-03-16 11:10:00|||||||||5
1584357300000|2020-03-16 11:15:00|||||||||47
1584357600000|2020-03-16 11:20:00|||||||||117
1584357900000|2020-03-16 11:25:00|||||||||58
1584358200000|2020-03-16 11:30:00|||||||||67
1584358500000|2020-03-16 11:35:00|||||||||492
1584358800000|2020-03-16 11:40:00|||||||||468
1584359100000|2020-03-16 11:45:00|||||||||821
1584359400000|2020-03-16 11:50:00|7566.9|7559.9|7566.9|7559.9|7566.9|7559.9|7566.9|7559.9|203
1584359700000|2020-03-16 11:55:00|||||||||376
1584360000000|2020-03-16 12:00:00|||||||||464
1584360300000|2020-03-16 12:05:00|||||||||5
1584360600000|2020-03-16 12:10:00|||||||||20
1584360900000|2020-03-16 12:15:00|||||||||35
1584361200000|2020-03-16 12:20:00|||||||||273
1584361500000|2020-03-16 12:25:00|||||||||27
1584361800000|2020-03-16 12:30:00|||||||||40
1584362100000|2020-03-16 12:35:00|||||||||27
1584362400000|2020-03-16 12:40:00|||||||||65
1584362700000|2020-03-16 12:45:00|||||||||30
1584363000000|2020-03-16 12:50:00|||||||||34
1584363300000|2020-03-16 12:55:00|||||||||108
1584363600000|2020-03-16 13:00:00|||||||||91
1584363900000|2020-03-16 13:05:00|||||||||75
1584364200000|2020-03-16 13:10:00|||||||||32
1584364500000|2020-03-16 13:15:00|||||||||21
1584364800000|2020-03-16 13:20:00|||||||||119
1584365400000|2020-03-16 13:30:00|7566.4|7560.4|7406.7|7400.7|7566.4|7560.4|7406.7|7400.7|135
1584366300000|2020-03-16 13:45:00|7298.2|7292.2|7135.2|7128.2|7302.7|7296.7|7070.2|7064.2|12573
1584366600000|2020-03-16 13:50:00|7136.9|7129.9|7269.2|7262.2|7269.9|7262.9|7120.2|7113.2|8829
1584366900000|2020-03-16 13:55:00|7268.9|7261.9|7246.7|7239.7|7316.7|7309.7|7246.7|7239.7|6310
1584367200000|2020-03-16 14:00:00|7245.4|7238.4|7192.2|7185.2|7274.7|7267.7|7179.9|7172.9|6390
1584367500000|2020-03-16 14:05:00|7193.4|7186.4|7286.2|7279.2|7288.7|7281.7|7193.4|7186.4|6032
1584367800000|2020-03-16 14:10:00|7286.9|7279.9|7258.9|7251.9|7299.7|7292.7|7237.7|7230.7|4452
1584368100000|2020-03-16 14:15:00|7256.7|7249.7|7220.9|7213.9|7262.7|7255.7|7209.4|7202.4|5887
1584368400000|2020-03-16 14:20:00|7222.2|7215.2|7278.7|7271.7|7285.9|7278.9|7203.7|7196.7|5476
1584368700000|2020-03-16 14:25:00|7279.7|7272.7|7269.7|7262.7|7321.9|7314.9|7266.4|7259.4|6995
1584369000000|2020-03-16 14:30:00|7268.4|7261.4|7376.9|7369.9|7380.9|7373.9|7268.4|7261.4|8275
1584369300000|2020-03-16 14:35:00|7376.2|7369.2|7439.9|7432.9|7442.2|7435.2|7356.4|7349.4|9310
1584369600000|2020-03-16 14:40:00|7439.2|7432.2|7404.9|7397.9|7441.4|7434.4|7377.7|7370.7|8214
1584369900000|2020-03-16 14:45:00|7403.4|7396.4|7397.9|7390.9|7453.4|7446.4|7393.4|7386.4|6347
1584370200000|2020-03-16 14:50:00|7398.4|7391.4|7415.2|7408.2|7425.2|7418.2|7355.2|7348.2|6439
1584370500000|2020-03-16 14:55:00|7416.9|7409.9|7405.7|7398.7|7450.2|7443.2|7384.9|7377.9|5059
1584370800000|2020-03-16 15:00:00|7402.7|7395.7|7412.2|7405.2|7447.2|7440.2|7385.7|7378.7|5067
1584371100000|2020-03-16 15:05:00|7408.7|7401.7|7467.7|7460.7|7473.4|7466.4|7395.2|7388.2|4738
1584371400000|2020-03-16 15:10:00|7469.9|7462.9|7478.9|7471.9|7516.7|7509.7|7463.4|7456.4|5206
1584371700000|2020-03-16 15:15:00|7481.9|7474.9|7532.2|7525.2|7539.4|7532.4|7481.9|7474.9|4646
1584372000000|2020-03-16 15:20:00|7527.9|7520.9|7563.2|7556.2|7565.7|7558.7|7516.2|7509.2|5615
1584372300000|2020-03-16 15:25:00|7564.2|7557.2|7550.2|7543.2|7566.9|7559.9|7527.9|7520.9|4913
1584372600000|2020-03-16 15:30:00|7550.4|7543.4|7472.2|7465.2|7566.9|7559.9|7463.4|7456.4|5036
1584372900000|2020-03-16 15:35:00|7470.9|7463.9|7510.9|7503.9|7532.4|7525.4|7464.2|7457.2|4212
1584373200000|2020-03-16 15:40:00|7510.2|7503.2|7464.3|7457.3|7530.4|7523.4|7447.5|7440.5|4940
1584373500000|2020-03-16 15:45:00|7464.5|7457.5|7472.5|7465.5|7476.5|7469.5|7444.5|7437.5|2990
1584373800000|2020-03-16 15:50:00|7477|7470|7473.5|7466.5|7498.5|7491.5|7459.5|7452.5|3039
1584374100000|2020-03-16 15:55:00|7471.8|7464.8|7519.3|7512.3|7521|7514|7456.3|7449.3|3507
1584374400000|2020-03-16 16:00:00|7520.8|7513.8|7536|7529|7536|7529|7479.5|7472.5|3394
1584374700000|2020-03-16 16:05:00|7537|7530|7493.5|7487.5|7537|7530|7481.5|7474.5|2398
1584375000000|2020-03-16 16:10:00|7489|7483|7468.1|7462.1|7510.8|7504.8|7463.4|7457.4|2735
1584375300000|2020-03-16 16:15:00|7468.6|7462.6|7413|7407|7474.9|7468.9|7410.6|7404.6|3052
1584375600000|2020-03-16 16:20:00|7412.9|7406.9|7419.1|7413.1|7431.5|7425.5|7405.5|7399.5|2706
1584375900000|2020-03-16 16:25:00|7418|7412|7423.6|7417.6|7470.5|7464.5|7409.1|7403.1|3193
1584376200000|2020-03-16 16:30:00|7426.8|7420.8|7432.6|7426.6|7445.8|7439.8|7412.5|7406.5|1865
1584376500000|2020-03-16 16:35:00|7432.4|7426.4|7436.9|7430.9|7478.4|7472.4|7420.6|7414.6|2400
1584376800000|2020-03-16 16:40:00|7437.5|7431.5|7446.8|7440.8|7463|7457|7423|7417|2059
1584377100000|2020-03-16 16:45:00|7445.1|7439.1|7405.5|7400.5|7454|7448|7402.3|7397.3|2627
1584377400000|2020-03-16 16:50:00|7405.9|7400.9|7361.4|7356.4|7406.9|7401.9|7354|7349|3070
1584377700000|2020-03-16 16:55:00|7360.8|7355.8|7364.8|7359.8|7373|7368|7337.4|7332.4|4968
1584378000000|2020-03-16 17:00:00|7365.5|7360.5|7388.9|7383.9|7393.1|7388.1|7355.6|7350.6|2617
1584378300000|2020-03-16 17:05:00|7389.3|7384.3|7351|7346|7391.8|7386.8|7337.5|7332.5|4086
1584378600000|2020-03-16 17:10:00|7351.3|7346.3|7405.1|7400.1|7429.8|7424.8|7338.3|7333.3|6207
1584378900000|2020-03-16 17:15:00|7405.8|7400.8|7364.3|7359.3|7406.6|7401.6|7356|7351|4556
1584379200000|2020-03-16 17:20:00|7363.6|7358.6|7372.9|7367.9|7381.3|7376.3|7337.3|7332.3|4036
1584379500000|2020-03-16 17:25:00|7372.5|7367.5|7351.5|7346.5|7372.5|7367.5|7342.3|7337.3|4870
1584379800000|2020-03-16 17:30:00|7351.3|7346.3|7324.5|7319.5|7353|7348|7307.5|7302.5|4986
1584380100000|2020-03-16 17:35:00|7324.6|7319.6|7313.9|7308.9|7337.9|7332.9|7292.1|7287.1|4170
1584380400000|2020-03-16 17:40:00|7312.4|7307.4|7301|7296|7312.5|7307.5|7289|7284|2160
1584380700000|2020-03-16 17:45:00|7301.1|7296.1|7311.5|7306.5|7329|7324|7296.2|7291.2|2115
1584381000000|2020-03-16 17:50:00|7311.7|7306.7|7291.7|7286.7|7332.1|7327.1|7289.2|7284.2|2316
1584381300000|2020-03-16 17:55:00|7289.6|7284.6|7300.9|7295.9|7332.6|7327.6|7289.6|7284.6|2553
1584381600000|2020-03-16 18:00:00|7300.4|7295.4|7269.7|7264.7|7300.4|7295.4|7261.2|7256.2|4700
1584381900000|2020-03-16 18:05:00|7268|7263|7260.1|7255.1|7302.6|7297.6|7257.2|7252.2|3221
1584382200000|2020-03-16 18:10:00|7260.2|7255.2|7283.7|7278.7|7283.7|7278.7|7258.7|7253.7|3645
1584382500000|2020-03-16 18:15:00|7280.6|7275.6|7240.9|7235.9|7288.7|7283.7|7240.4|7235.4|5443
1584382800000|2020-03-16 18:20:00|7241.1|7236.1|7233.7|7228.7|7263.7|7258.7|7232|7227|4007
1584383100000|2020-03-16 18:25:00|7233.6|7228.6|7290.5|7285.5|7291.9|7286.9|7229.7|7224.7|4222
1584383400000|2020-03-16 18:30:00|7290|7285|7389.1|7384.1|7394.7|7389.7|7274.6|7269.6|6996
1584383700000|2020-03-16 18:35:00|7387.4|7382.4|7324.9|7319.9|7414.6|7409.6|7320.6|7315.6|6903
1584384000000|2020-03-16 18:40:00|7324.2|7319.2|7291.2|7286.2|7324.6|7319.6|7266.6|7261.6|4163
1584384300000|2020-03-16 18:45:00|7293|7288|7283.2|7278.2|7320.1|7315.1|7255.2|7250.2|4351
1584384600000|2020-03-16 18:50:00|7283.5|7278.5|7321|7316|7350.7|7345.7|7267.4|7262.4|3757
1584384900000|2020-03-16 18:55:00|7322.7|7317.7|7343.7|7338.7|7376.1|7371.1|7301.7|7296.7|4138
1584385200000|2020-03-16 19:00:00|7344.4|7339.4|7339.4|7334.4|7402.4|7397.4|7328.7|7323.7|3926
1584385500000|2020-03-16 19:05:00|7338.5|7333.5|7325.2|7320.2|7376.6|7371.6|7316.9|7311.9|3702
1584385800000|2020-03-16 19:10:00|7329.1|7324.1|7292.4|7287.4|7354.4|7349.4|7290.6|7285.6|3088
1584386100000|2020-03-16 19:15:00|7291.6|7286.6|7324|7319|7353.2|7348.2|7288.4|7283.4|3038
1584386400000|2020-03-16 19:20:00|7323.9|7318.9|7309.7|7304.7|7337.9|7332.9|7266.7|7261.7|4362
1584386700000|2020-03-16 19:25:00|7311.1|7306.1|7264.1|7259.1|7331.2|7326.2|7250.4|7245.4|4094
1584387000000|2020-03-16 19:30:00|7263.9|7258.9|7205.9|7200.9|7263.9|7258.9|7183.5|7178.5|6279
1584387300000|2020-03-16 19:35:00|7206.5|7201.5|7182.1|7177.1|7209.6|7204.6|7146.7|7141.7|6450
1584387600000|2020-03-16 19:40:00|7182|7177|7288.9|7283.9|7289|7284|7157|7152|6526
1584387900000|2020-03-16 19:45:00|7289.7|7284.7|7218.4|7213.4|7289.7|7284.7|7206.6|7201.6|6886
1584388200000|2020-03-16 19:50:00|7217.4|7212.4|7130.9|7125.9|7217.4|7212.4|7130.6|7125.6|5998
1584388500000|2020-03-16 19:55:00|7132.2|7127.2|6956.1|6951.1|7132.5|7127.5|6933.6|6928.6|25619
1584388800000|2020-03-16 20:00:00|6956.6|6950.6|7092.5|7086.5|7142.6|7136.6|6956.6|6950.6|16206
1584389100000|2020-03-16 20:05:00|7090.2|7084.2|7032.5|7026.5|7099.7|7093.7|7020.6|7014.6|5957
1584389400000|2020-03-16 20:10:00|7034.2|7028.2|7076.1|7067.1|7088.9|7082.9|7029.1|7023.1|5593
1584389700000|2020-03-16 20:15:00|7075.4|7066.4|7061.5|7052.5|7081.2|7072.2|7058.4|7049.4|0
1584390000000|2020-03-16 20:20:00|7061.8|7052.8|7066.8|7057.8|7076.2|7067.2|7055|7046|0
1584390300000|2020-03-16 20:25:00|7066.6|7057.6|7071.4|7062.4|7074.3|7065.3|7059.5|7050.5|0
1584390600000|2020-03-16 20:30:00|7065.7|7059.7|7032.7|7026.7|7081.5|7075.5|7032.7|7026.7|1699
1584390900000|2020-03-16 20:35:00|7033|7027|7071.2|7065.2|7071.2|7065.2|7009.2|7003.2|1165
1584391200000|2020-03-16 20:40:00|7060.5|7054.5|7048.2|7042.2|7067.2|7061.2|7025|7019|879
1584391500000|2020-03-16 20:45:00|7048.7|7042.7|7078|7072|7082.2|7076.2|7045.5|7039.5|1183
1584391800000|2020-03-16 20:50:00|7077.7|7071.7|7112.5|7106.5|7122.2|7116.2|7077.7|7071.7|800
1584392100000|2020-03-16 20:55:00|7119.2|7113.2|7062.7|7053.7|7119.2|7113.2|7060.7|7053.7|921
1584392400000|2020-03-16 21:00:00|7064.3|7055.3|7052.5|7043.5|7064.9|7055.9|7051.6|7042.6|36
1584392700000|2020-03-16 21:05:00|7052|7043|7044.6|7035.6|7053.6|7044.6|7044.5|7035.5|0
1584393000000|2020-03-16 21:10:00|7044.7|7035.7|7044.9|7035.9|7060.1|7051.1|7043.3|7034.3|0
1584393300000|2020-03-16 21:15:00|7044.7|7035.7|7036.3|7027.3|7044.9|7035.9|7036.3|7027.3|0
1584393600000|2020-03-16 21:20:00|7035|7026|7024.2|7015.2|7041.7|7032.7|7023.8|7014.8|0
1584393900000|2020-03-16 21:25:00|7022.9|7013.9|7031.5|7022.5|7032.1|7023.1|7022.5|7013.5|0
1584394200000|2020-03-16 21:30:00|7032.7|7023.7|7035.1|7026.1|7035.2|7026.2|7030.7|7021.7|0
1584394500000|2020-03-16 21:35:00|7035.3|7026.3|7030.1|7021.1|7036.9|7027.9|7030|7021|0
1584394800000|2020-03-16 21:40:00|7030|7021|7024.8|7015.8|7037.1|7028.1|7022.3|7013.3|0
1584395100000|2020-03-16 21:45:00|7024.9|7015.9|7028.2|7019.2|7030.4|7021.4|7024.7|7015.7|0
1584395400000|2020-03-16 21:50:00|7028.3|7019.3|7032.3|7023.3|7037.1|7028.1|7026.7|7017.7|0
1584395700000|2020-03-16 21:55:00|7032.8|7023.8|7035|7026|7038.4|7029.4|7030.3|7021.3|0
1584396000000|2020-03-16 22:00:00|7062.7|7056.7|7084|7078|7159.6|7153.6|7036.7|7030.7|2086
1584396300000|2020-03-16 22:05:00|7086.2|7080.2|7042.7|7036.7|7090|7084|7038|7032|1444
1584396600000|2020-03-16 22:10:00|7043|7037|7013|7007|7063.9|7057.9|6991.9|6985.9|1902
1584396900000|2020-03-16 22:15:00|7012.5|7006.5|7065.4|7059.4|7088.2|7082.2|7005.5|6999.5|809
1584397200000|2020-03-16 22:20:00|7065.2|7059.2|7050.6|7044.6|7065.9|7059.9|7035.6|7029.6|602
1584397500000|2020-03-16 22:25:00|7050.2|7044.2|7079.1|7073.1|7081.1|7075.1|7035.6|7029.6|446
1584397800000|2020-03-16 22:30:00|7079.2|7073.2|7116.9|7110.9|7123.6|7117.6|7069.6|7063.6|835
1584398100000|2020-03-16 22:35:00|7116.7|7110.7|7087|7081|7130|7124|7087|7081|651
1584398400000|2020-03-16 22:40:00|7087.6|7081.6|7113.5|7107.5|7124.2|7118.2|7079|7073|446
1584398700000|2020-03-16 22:45:00|7113.4|7107.4|7132.4|7126.4|7132.4|7126.4|7102|7096|405
1584399000000|2020-03-16 22:50:00|7132.1|7126.1|7110|7104|7158.9|7152.9|7087.6|7081.6|1100
1584399300000|2020-03-16 22:55:00|7111.1|7105.1|7099|7093|7122.1|7116.1|7086.7|7080.7|461
1584399600000|2020-03-16 23:00:00|7099.1|7093.1|7121.5|7115.5|7126.2|7120.2|7099|7093|277
1584399900000|2020-03-16 23:05:00|7121.4|7115.4|7153.6|7147.6|7163.5|7157.5|7118.4|7112.4|707
1584400200000|2020-03-16 23:10:00|7153.2|7147.2|7161.1|7155.1|7163.6|7157.6|7112.2|7106.2|629
1584400500000|2020-03-16 23:15:00|7160.5|7154.5|7160.6|7154.6|7164.5|7158.5|7137.2|7131.2|478
1584400800000|2020-03-16 23:20:00|7162.4|7156.4|7164|7158|7175|7169|7140.6|7134.6|585
1584401100000|2020-03-16 23:25:00|7163.9|7157.9|7158.7|7152.7|7171.5|7165.5|7152.9|7146.9|354
1584401400000|2020-03-16 23:30:00|7158.9|7152.9|7137.1|7131.1|7160.5|7154.5|7136.9|7130.9|369
1584401700000|2020-03-16 23:35:00|7138.5|7132.5|7139.2|7133.2|7141.7|7135.7|7125.1|7119.1|310
1584402000000|2020-03-16 23:40:00|7139.4|7133.4|7186.6|7180.6|7189.4|7183.4|7137.4|7131.4|543
1584402300000|2020-03-16 23:45:00|7186.9|7180.9|7160.4|7154.4|7188.4|7182.4|7157.9|7151.9|449
1584402600000|2020-03-16 23:50:00|7160.5|7154.5|7163.7|7157.7|7178.7|7172.7|7150.4|7144.4|309
1584402900000|2020-03-16 23:55:00|7163.5|7157.5|7163.6|7157.6|7171.2|7165.2|7162.4|7156.4|163
1584403200000|2020-03-17 00:00:00|7163.5|7157.5|7167.7|7161.7|7179.4|7173.4|7162.4|7156.4|376
1584403500000|2020-03-17 00:05:00|7167.6|7161.6|7136.6|7130.6|7167.6|7161.6|7095.5|7089.5|1282
1584403800000|2020-03-17 00:10:00|7137.7|7131.7|7188|7182|7198.6|7192.6|7137.7|7131.7|769
1584404100000|2020-03-17 00:15:00|7187.4|7181.4|7203.9|7197.9|7204.9|7198.9|7174.6|7168.6|477
1584404400000|2020-03-17 00:20:00|7204|7198|7219.5|7213.5|7232.5|7226.5|7189.6|7183.6|820
1584404700000|2020-03-17 00:25:00|7219.1|7213.1|7201.7|7195.7|7220.4|7214.4|7184.9|7178.9|295
1584405000000|2020-03-17 00:30:00|7200.5|7194.5|7208|7202|7218.2|7212.2|7199.9|7193.9|157
1584405300000|2020-03-17 00:35:00|7207.4|7201.4|7189.1|7183.1|7211.9|7205.9|7186.4|7180.4|256
1584405600000|2020-03-17 00:40:00|7189|7183|7218.5|7212.5|7224|7218|7183.9|7177.9|302
1584405900000|2020-03-17 00:45:00|7219|7213|7266.7|7260.7|7266.7|7260.7|7203.4|7197.4|471
1584406200000|2020-03-17 00:50:00|7266.9|7260.9|7274.2|7268.2|7275.1|7269.1|7249.6|7243.6|480
1584406500000|2020-03-17 00:55:00|7272.9|7266.9|7281.5|7275.5|7296.7|7290.7|7267.6|7261.6|559
1584406800000|2020-03-17 01:00:00|7279.2|7273.2|7305.1|7299.1|7305.1|7299.1|7269.6|7263.6|649
1584407100000|2020-03-17 01:05:00|7303.6|7297.6|7305.1|7299.1|7305.1|7299.1|7292.9|7286.9|322
1584407400000|2020-03-17 01:10:00|||||||||16
1584407700000|2020-03-17 01:15:00|7303.9|7297.9|7305.1|7299.1|7305.1|7299.1|7303.9|7297.9|56
1584408000000|2020-03-17 01:20:00|||||||||7
1584408300000|2020-03-17 01:25:00|||||||||26
1584408600000|2020-03-17 01:30:00|||||||||2
1584408900000|2020-03-17 01:35:00|||||||||1
1584409200000|2020-03-17 01:40:00|||||||||2
1584409500000|2020-03-17 01:45:00|||||||||68
1584409800000|2020-03-17 01:50:00|||||||||168
1584410100000|2020-03-17 01:55:00|||||||||5
1584410400000|2020-03-17 02:00:00|||||||||1
1584410700000|2020-03-17 02:05:00|||||||||18
1584411000000|2020-03-17 02:10:00|7300.5|7294.5|7302.5|7296.5|7305.1|7299.1|7295|7289|1256
1584411300000|2020-03-17 02:15:00|7302.1|7296.1|7257.6|7251.6|7302.6|7296.6|7244|7238|818
1584411600000|2020-03-17 02:20:00|7257.5|7251.5|7304.9|7298.9|7305.1|7299.1|7254.2|7248.2|711
1584411900000|2020-03-17 02:25:00|7302.9|7296.9|7305.1|7299.1|7305.1|7299.1|7272.2|7266.2|547
1584412200000|2020-03-17 02:30:00|7303.5|7297.5|7305.1|7299.1|7305.1|7299.1|7303.2|7297.2|107
1584412500000|2020-03-17 02:35:00|||||||||5
1584412800000|2020-03-17 02:40:00|||||||||8
1584413100000|2020-03-17 02:45:00|||||||||14
1584413400000|2020-03-17 02:50:00|||||||||5
1584413700000|2020-03-17 02:55:00|||||||||13
1584414000000|2020-03-17 03:00:00|||||||||11
1584414600000|2020-03-17 03:10:00|||||||||24
1584414900000|2020-03-17 03:15:00|7303.2|7297.2|7305.1|7299.1|7305.1|7299.1|7297.4|7291.4|312
1584415200000|2020-03-17 03:20:00|||||||||7
1584415500000|2020-03-17 03:25:00|7303.9|7297.9|7305.1|7299.1|7305.1|7299.1|7303.9|7297.9|30
1584415800000|2020-03-17 03:30:00|||||||||3
1584416100000|2020-03-17 03:35:00|||||||||20
1584416400000|2020-03-17 03:40:00|||||||||10
1584416700000|2020-03-17 03:45:00|||||||||1
1584417000000|2020-03-17 03:50:00|||||||||2
1584417300000|2020-03-17 03:55:00|||||||||2
1584418500000|2020-03-17 04:15:00|||||||||10
1584419100000|2020-03-17 04:25:00|||||||||10
1584419400000|2020-03-17 04:30:00|||||||||2
1584419700000|2020-03-17 04:35:00|||||||||1
1584420300000|2020-03-17 04:45:00|||||||||1
1584421200000|2020-03-17 05:00:00|||||||||159
1584421500000|2020-03-17 05:05:00|||||||||10
1584421800000|2020-03-17 05:10:00|||||||||8
1584422100000|2020-03-17 05:15:00|||||||||10
1584422400000|2020-03-17 05:20:00|||||||||13
1584422700000|2020-03-17 05:25:00|||||||||23
1584423000000|2020-03-17 05:30:00|||||||||208
1584423300000|2020-03-17 05:35:00|||||||||599
1584423600000|2020-03-17 05:40:00|||||||||29
1584424200000|2020-03-17 05:50:00|||||||||7
1584424500000|2020-03-17 05:55:00|||||||||24
1584424800000|2020-03-17 06:00:00|||||||||7
1584425100000|2020-03-17 06:05:00|||||||||2
1584425400000|2020-03-17 06:10:00|||||||||3
1584426000000|2020-03-17 06:20:00|||||||||6
1584426600000|2020-03-17 06:30:00|||||||||21
1584426900000|2020-03-17 06:35:00|||||||||2
1584427200000|2020-03-17 06:40:00|||||||||6
1584427500000|2020-03-17 06:45:00|||||||||56
1584428400000|2020-03-17 07:00:00|||||||||56
1584428700000|2020-03-17 07:05:00|||||||||3
1584429000000|2020-03-17 07:10:00|||||||||20
1584429300000|2020-03-17 07:15:00|||||||||1
1584429600000|2020-03-17 07:20:00|||||||||1
1584429900000|2020-03-17 07:25:00|||||||||7
1584430200000|2020-03-17 07:30:00|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|9
1584431100000|2020-03-17 07:45:00|||||||||100
1584431700000|2020-03-17 07:55:00|||||||||1
1584432000000|2020-03-17 08:00:00|||||||||58
1584432300000|2020-03-17 08:05:00|||||||||18
1584432600000|2020-03-17 08:10:00|||||||||13
1584432900000|2020-03-17 08:15:00|||||||||10
1584433200000|2020-03-17 08:20:00|7303.5|7297.5|7303.7|7297.7|7303.7|7297.7|7301.5|7295.5|641
1584433500000|2020-03-17 08:25:00|7294|7288|7308.6|7302.6|7308.6|7302.6|7271.7|7265.7|1177
1584433800000|2020-03-17 08:30:00|7303.7|7297.7|7303.5|7297.5|7303.7|7297.7|7296.7|7290.7|491
1584434100000|2020-03-17 08:35:00|7303.7|7297.7|7276.7|7270.7|7303.7|7297.7|7276.7|7270.7|981
1584434400000|2020-03-17 08:40:00|7276.2|7270.2|7233.5|7227.5|7278.7|7272.7|7199.2|7193.2|1180
1584434700000|2020-03-17 08:45:00|7234.5|7228.5|7205.5|7199.5|7237.2|7231.2|7205.5|7199.5|787
1584435000000|2020-03-17 08:50:00|7203.7|7197.7|7189|7183|7215.5|7209.5|7180.7|7174.7|1038
1584435300000|2020-03-17 08:55:00|7191.2|7185.2|7179.7|7173.7|7197.5|7191.5|7163.2|7157.2|1155
1584435600000|2020-03-17 09:00:00|7182|7176|7229|7223|7232|7226|7157.7|7151.7|1283
1584435900000|2020-03-17 09:05:00|7231|7225|7151.2|7145.2|7238|7232|7146.5|7140.5|1237
1584436200000|2020-03-17 09:10:00|7148.5|7142.5|7155.5|7149.5|7175.5|7169.5|7148.5|7142.5|930
1584436500000|2020-03-17 09:15:00|7156.7|7150.7|7136.5|7130.5|7166|7160|7118.7|7112.7|1477
1584436800000|2020-03-17 09:20:00|7137.5|7131.5|7143.7|7137.7|7152.2|7146.2|7110|7104|600
1584437100000|2020-03-17 09:25:00|7136|7130|7100.7|7094.7|7137.7|7131.7|7088.7|7082.7|767
1584437400000|2020-03-17 09:30:00|7099.2|7093.2|7009.5|7003.5|7100|7094|7009.5|7003.5|1379
1584437700000|2020-03-17 09:35:00|7008.5|7002.5|7045|7039|7048.5|7042.5|7008.5|7002.5|1265
1584438000000|2020-03-17 09:40:00|7047.5|7041.5|7063.5|7057.5|7075.5|7069.5|7041.5|7035.5|943
1584438300000|2020-03-17 09:45:00|7061.5|7055.5|7134.2|7128.2|7149.2|7143.2|7060|7054|1326
1584438600000|2020-03-17 09:50:00|7136.2|7130.2|7089.2|7083.2|7141.2|7135.2|7062|7056|920
1584438900000|2020-03-17 09:55:00|7089.7|7083.7|7103.2|7097.2|7134.5|7128.5|7070.7|7064.7|992
1584439200000|2020-03-17 10:00:00|7109.5|7103.5|7149.5|7143.5|7166|7160|7086.7|7080.7|1316
1584439500000|2020-03-17 10:05:00|7153.2|7147.2|7145.2|7139.2|7156|7150|7137.5|7131.5|460
1584439800000|2020-03-17 10:10:00|7147.2|7141.2|7186|7180|7195.5|7189.5|7147.2|7141.2|1119
1584440100000|2020-03-17 10:15:00|7190.2|7184.2|7210.7|7204.7|7210.7|7204.7|7171.7|7165.7|805
1584440400000|2020-03-17 10:20:00|7207.2|7201.2|7262.5|7256.5|7289|7283|7207.2|7201.2|1626
1584440700000|2020-03-17 10:25:00|7263|7257|7268.5|7262.5|7282.5|7276.5|7243.7|7237.7|988
1584441000000|2020-03-17 10:30:00|7268.2|7262.2|7235.2|7229.2|7270|7264|7212.7|7206.7|993
1584441300000|2020-03-17 10:35:00|7237.5|7231.5|7212.7|7206.7|7246.2|7240.2|7211|7205|1052
1584441600000|2020-03-17 10:40:00|7210|7204|7159.7|7153.7|7210|7204|7154.7|7148.7|1129
1584441900000|2020-03-17 10:45:00|7158.5|7152.5|7207|7201|7212.2|7206.2|7158.5|7152.5|867
1584442200000|2020-03-17 10:50:00|7210.2|7204.2|7251.2|7245.2|7261.2|7255.2|7197.5|7191.5|902
1584442500000|2020-03-17 10:55:00|7253.2|7247.2|7303.7|7297.7|7303.7|7297.7|7252.7|7246.7|1563
1584442800000|2020-03-17 11:00:00|7301.7|7295.7|7249.5|7243.5|7303.7|7297.7|7240.5|7234.5|1429
1584443100000|2020-03-17 11:05:00|7252.5|7246.5|7258.2|7252.2|7272.7|7266.7|7246.2|7240.2|511
1584443400000|2020-03-17 11:10:00|7262.2|7256.2|7265.5|7259.5|7265.7|7259.7|7206|7200|1426
1584443700000|2020-03-17 11:15:00|7265.7|7259.7|7253|7247|7273.5|7267.5|7242|7236|818
1584444000000|2020-03-17 11:20:00|7258|7252|7224.7|7218.7|7263.2|7257.2|7186.5|7180.5|888
1584444300000|2020-03-17 11:25:00|7229.5|7223.5|7202.5|7196.5|7240.7|7234.7|7194.5|7188.5|443
1584444600000|2020-03-17 11:30:00|7199.5|7193.5|7123.7|7117.7|7199.5|7193.5|7119.5|7113.5|1642
1584444900000|2020-03-17 11:35:00|7124.7|7118.7|7155.2|7149.2|7163|7157|7121.5|7115.5|1052
1584445200000|2020-03-17 11:40:00|7156|7150|7134|7128|7172.5|7166.5|7120.7|7114.7|634
1584445500000|2020-03-17 11:45:00|7132|7126|7155.2|7149.2|7183.2|7177.2|7124.5|7118.5|930
1584445800000|2020-03-17 11:50:00|7156.5|7150.5|7157.2|7151.2|7184.5|7178.5|7153|7147|893
1584446100000|2020-03-17 11:55:00|7156.7|7150.7|7118.2|7112.2|7165.5|7159.5|7106.5|7100.5|809
1584446400000|2020-03-17 12:00:00|7119.5|7113.5|7116.5|7110.5|7143.5|7137.5|7083.2|7077.2|1664
1584446700000|2020-03-17 12:05:00|7115.7|7109.7|7119.7|7113.7|7154.5|7148.5|7096.5|7090.5|716
1584447000000|2020-03-17 12:10:00|7110.2|7104.2|7160.7|7154.7|7177.7|7171.7|7110.2|7104.2|1627
1584447300000|2020-03-17 12:15:00|7159.7|7153.7|7191.5|7185.5|7191.5|7185.5|7139.7|7133.7|929
1584447600000|2020-03-17 12:20:00|7188.5|7182.5|7192.2|7186.2|7192.5|7186.5|7161.5|7155.5|943
1584447900000|2020-03-17 12:25:00|7191.2|7185.2|7171.7|7165.7|7194.7|7188.7|7167.5|7161.5|593
1584448200000|2020-03-17 12:30:00|7169.5|7163.5|7174.7|7168.7|7188.7|7182.7|7132.7|7126.7|1262
1584448500000|2020-03-17 12:35:00|7172.5|7166.5|7159.5|7153.5|7177.2|7171.2|7150.2|7144.2|761
1584448800000|2020-03-17 12:40:00|7163.5|7157.5|7153.2|7147.2|7168.5|7162.5|7144.2|7138.2|608
1584449100000|2020-03-17 12:45:00|7153|7147|7150.7|7144.7|7160|7154|7134.2|7128.2|677
1584449400000|2020-03-17 12:50:00|7149.5|7143.5|7150.5|7144.5|7151|7145|7123|7117|1132
1584449700000|2020-03-17 12:55:00|7151|7145|7193.2|7187.2|7195|7189|7149.2|7143.2|1097
1584450000000|2020-03-17 13:00:00|7191.7|7185.7|7187.7|7181.7|7206.5|7200.5|7169.5|7163.5|1456
1584450300000|2020-03-17 13:05:00|7189.7|7183.7|7199.7|7193.7|7205|7199|7186.7|7180.7|1105
1584450600000|2020-03-17 13:10:00|7200.5|7194.5|7187.2|7181.2|7207.5|7201.5|7172|7166|1115
1584450900000|2020-03-17 13:15:00|7185.7|7179.7|7150|7144|7206.5|7200.5|7147.2|7141.2|1229
1584451200000|2020-03-17 13:20:00|7149.7|7143.7|7162|7156|7168|7162|7124.2|7118.2|1464
1584451500000|2020-03-17 13:25:00|7161.5|7155.5|7191.7|7185.7|7196.7|7190.7|7155.2|7149.2|2381
1584451800000|2020-03-17 13:30:00|7191.2|7186.2|7204.5|7199.5|7260.2|7255.2|7174.7|7169.7|9037
1584452100000|2020-03-17 13:35:00|7207|7202|7102.5|7097.5|7207|7202|7089.5|7084.5|8230
1584452400000|2020-03-17 13:40:00|7101|7096|7043.2|7038.2|7118|7113|7041.5|7036.5|6776
1584452700000|2020-03-17 13:45:00|7044.5|7039.5|7069.5|7064.5|7150.7|7145.7|7044.5|7039.5|9151
1584453000000|2020-03-17 13:50:00|7072|7067|6983.2|6978.2|7076.2|7071.2|6983.2|6978.2|8341
1584453300000|2020-03-17 13:55:00|6984|6979|6991.2|6986.2|7032|7027|6976|6971|7756
1584453600000|2020-03-17 14:00:00|6992|6987|7010|7005|7010|7005|6957.2|6952.2|6937
1584453900000|2020-03-17 14:05:00|7011|7006|7050.7|7045.7|7081.5|7076.5|6997.2|6992.2|7483
1584454200000|2020-03-17 14:10:00|7052.2|7047.2|7079.5|7074.5|7108|7103|7052.2|7047.2|5933
1584454500000|2020-03-17 14:15:00|7082|7077|7104.2|7099.2|7125.7|7120.7|7042|7037|6554
1584454800000|2020-03-17 14:20:00|7106.7|7101.7|7096.5|7091.5|7138|7133|7077|7072|5502
1584455100000|2020-03-17 14:25:00|7097.2|7092.2|7160.7|7155.7|7180|7175|7097.2|7092.2|5994
1584455400000|2020-03-17 14:30:00|7162.2|7157.2|7154.7|7149.7|7201|7196|7148.2|7143.2|9463
1584455700000|2020-03-17 14:35:00|7153.2|7148.2|7153.5|7148.5|7199.2|7194.2|7139.7|7134.7|5976
1584456000000|2020-03-17 14:40:00|7156.2|7151.2|7207.5|7202.5|7213|7208|7132|7127|6957
1584456300000|2020-03-17 14:45:00|7209.7|7204.7|7244.5|7239.5|7259.5|7254.5|7186|7181|9860
1584456600000|2020-03-17 14:50:00|7248|7243|7198.2|7193.2|7248.7|7243.7|7182.7|7177.7|8310
1584456900000|2020-03-17 14:55:00|7197.5|7192.5|7237.5|7232.5|7249.2|7244.2|7174.5|7169.5|8730
1584457200000|2020-03-17 15:00:00|7239|7234|7255.7|7250.7|7260|7255|7219.5|7214.5|9563
1584457500000|2020-03-17 15:05:00|7258.5|7253.5|7330.2|7325.2|7331|7326|7256.2|7251.2|10895
1584457800000|2020-03-17 15:10:00|7329.3|7324.3|7382.3|7377.3|7383.3|7378.3|7326.5|7321.5|10005
1584458100000|2020-03-17 15:15:00|7381.8|7376.8|7400.8|7395.8|7401|7396|7349.3|7344.3|9411
1584458400000|2020-03-17 15:20:00|7400.3|7395.3|7332.8|7327.8|7409.8|7404.8|7325.5|7320.5|5771
1584458700000|2020-03-17 15:25:00|7335.8|7330.8|7338|7333|7374.8|7369.8|7329.8|7324.8|3760
1584459000000|2020-03-17 15:30:00|7336|7331|7363|7358|7386|7381|7336|7331|4298
1584459300000|2020-03-17 15:35:00|7362.8|7357.8|7307.5|7302.5|7366|7361|7290.8|7285.8|6126
1584459600000|2020-03-17 15:40:00|7307.3|7302.3|7353.5|7348.5|7370.8|7365.8|7303|7298|5437
1584459900000|2020-03-17 15:45:00|7357.8|7352.8|7391.5|7386.5|7401.8|7396.8|7352|7347|4761
1584460200000|2020-03-17 15:50:00|7392.5|7387.5|7427|7422|7438.3|7433.3|7385.3|7380.3|5896
1584460500000|2020-03-17 15:55:00|7429|7424|7429.3|7424.3|7434.3|7429.3|7390.8|7385.8|4640
1584460800000|2020-03-17 16:00:00|7427.3|7422.3|7455|7450|7456.8|7451.8|7415|7410|4698
1584461100000|2020-03-17 16:05:00|7455.8|7450.8|7530|7525|7533.3|7528.3|7455.8|7450.8|8168
1584461400000|2020-03-17 16:10:00|7529.3|7524.3|7559.8|7554.8|7561.3|7556.3|7513.8|7508.8|10004
1584461700000|2020-03-17 16:15:00|7559.3|7554.3|7508.3|7503.3|7560.5|7555.5|7470.3|7465.3|7170
1584462000000|2020-03-17 16:20:00|7507|7502|7445.5|7440.5|7513.5|7508.5|7435.8|7430.8|7771
1584462300000|2020-03-17 16:25:00|7446.3|7441.3|7408|7403|7454.5|7449.5|7399.5|7394.5|6061
1584462600000|2020-03-17 16:30:00|7410.3|7405.3|7421.3|7416.3|7446.8|7441.8|7400.3|7395.3|4509
1584462900000|2020-03-17 16:35:00|7420.5|7415.5|7375.8|7370.8|7420.5|7415.5|7362.5|7357.5|4143
1584463200000|2020-03-17 16:40:00|7376.5|7371.5|7349.5|7344.5|7385.5|7380.5|7341.3|7336.3|3498
1584463500000|2020-03-17 16:45:00|7352|7347|7357|7352|7374.5|7369.5|7344.5|7339.5|5066
1584463800000|2020-03-17 16:50:00|7354.5|7349.5|7320.8|7315.8|7354.5|7349.5|7302|7297|4983
1584464100000|2020-03-17 16:55:00|7322|7317|7360.8|7355.8|7360.8|7355.8|7313|7308|3218
1584464400000|2020-03-17 17:00:00|7363.8|7358.8|7346.8|7341.8|7401.8|7396.8|7339.5|7334.5|4191
1584464700000|2020-03-17 17:05:00|7350|7345|7310.5|7305.5|7372|7367|7306.8|7301.8|4110
1584465000000|2020-03-17 17:10:00|7311.8|7306.8|7266.3|7261.3|7314.3|7309.3|7257.8|7252.8|4514
1584465300000|2020-03-17 17:15:00|7265.5|7260.5|7277.8|7272.8|7290|7285|7237.8|7232.8|5139
1584465600000|2020-03-17 17:20:00|7279.5|7274.5|7300.5|7295.5|7318.5|7313.5|7261.5|7256.5|4215
1584465900000|2020-03-17 17:25:00|7303.5|7298.5|7301.3|7296.3|7309|7304|7274.8|7269.8|3013
1584466200000|2020-03-17 17:30:00|7302.3|7297.3|7355.5|7350.5|7361.5|7356.5|7284.8|7279.8|4302
1584466500000|2020-03-17 17:35:00|7354|7349|7373.5|7368.5|7378|7373|7329.3|7324.3|4596
1584466800000|2020-03-17 17:40:00|7373.8|7368.8|7372.8|7367.8|7392.5|7387.5|7357|7352|3990
1584467100000|2020-03-17 17:45:00|7373.8|7368.8|7396.5|7391.5|7419|7414|7363.8|7358.8|3331
1584467400000|2020-03-17 17:50:00|7398.8|7393.8|7380|7375|7423.3|7418.3|7368.5|7363.5|3073
1584467700000|2020-03-17 17:55:00|7379|7374|7395.8|7390.8|7411.8|7406.8|7370|7365|2827
1584468000000|2020-03-17 18:00:00|7394.3|7389.3|7386.5|7381.5|7413.8|7408.8|7356|7351|4948
1584468300000|2020-03-17 18:05:00|7383.8|7378.8|7437.5|7432.5|7440|7435|7374.5|7369.5|3287
1584468600000|2020-03-17 18:10:00|7438.5|7433.5|7452.5|7447.5|7459.5|7454.5|7427.3|7422.3|2909
1584468900000|2020-03-17 18:15:00|7454.3|7449.3|7481.3|7476.3|7488.5|7483.5|7436.8|7431.8|3838
1584469200000|2020-03-17 18:20:00|7480.3|7475.3|7407.3|7402.3|7487.8|7482.8|7398|7393|4051
1584469500000|2020-03-17 18:25:00|7409.8|7404.8|7455.5|7450.5|7463|7458|7396.8|7391.8|3111
1584469800000|2020-03-17 18:30:00|7457.3|7452.3|7478.5|7473.5|7489.3|7484.3|7454.8|7449.8|3525
1584470100000|2020-03-17 18:35:00|7476.3|7471.3|7473.8|7468.8|7502.3|7497.3|7454.8|7449.8|4027
1584470400000|2020-03-17 18:40:00|7474.5|7469.5|7426.3|7421.3|7485.5|7480.5|7426.3|7421.3|4084
1584470700000|2020-03-17 18:45:00|7428.5|7423.5|7362.3|7357.3|7436.5|7431.5|7352|7347|4455
1584471000000|2020-03-17 18:50:00|7365.5|7360.5|7365.8|7360.8|7394.3|7389.3|7342.3|7337.3|3666
1584471300000|2020-03-17 18:55:00|7364.3|7359.3|7416|7411|7420|7415|7364.3|7359.3|2765
1584471600000|2020-03-17 19:00:00|7415|7410|7318.5|7313.5|7415|7410|7299.3|7294.3|6991
1584471900000|2020-03-17 19:05:00|7321.3|7316.3|7377.5|7372.5|7408.5|7403.5|7290.3|7285.3|4996
1584472200000|2020-03-17 19:10:00|7378.5|7373.5|7380.8|7375.8|7403.5|7398.5|7362.5|7357.5|3596
1584472500000|2020-03-17 19:15:00|7378.3|7373.3|7374.3|7369.3|7398.5|7393.5|7365|7360|3220
1584472800000|2020-03-17 19:20:00|7379|7374|7354|7349|7385.3|7380.3|7321.5|7316.5|4508
1584473100000|2020-03-17 19:25:00|7355.5|7350.5|7341.8|7336.8|7362.5|7357.5|7326|7321|3520
1584473400000|2020-03-17 19:30:00|7340.8|7335.8|7396|7391|7412.3|7407.3|7329.8|7324.8|5116
1584473700000|2020-03-17 19:35:00|7395.3|7390.3|7450|7445|7460|7455|7395.3|7390.3|4472
1584474000000|2020-03-17 19:40:00|7451.5|7446.5|7474.3|7469.3|7510.3|7505.3|7448|7443|5754
1584474300000|2020-03-17 19:45:00|7472|7467|7460.8|7455.8|7496.8|7491.8|7423.8|7418.8|5812
1584474600000|2020-03-17 19:50:00|7457.8|7452.8|7450|7445|7490|7485|7378.8|7373.8|7900
1584474900000|2020-03-17 19:55:00|7453.5|7448.5|7456.5|7451.5|7496.8|7491.8|7402.3|7397.3|15447
1584475200000|2020-03-17 20:00:00|7458.3|7453.3|7420.8|7414.8|7472|7466|7404.8|7398.8|7161
1584475500000|2020-03-17 20:05:00|7419.3|7413.3|7473|7467|7479.5|7473.5|7415.3|7409.3|3948
1584475800000|2020-03-17 20:10:00|7472.5|7466.5|7414.1|7405.1|7473.8|7467.8|7399|7393|4589
1584476100000|2020-03-17 20:15:00|7414|7405|7410.8|7401.8|7422.4|7413.4|7409|7400|5
1584476400000|2020-03-17 20:20:00|7410.9|7401.9|7417.7|7408.7|7426.6|7417.6|7410.9|7401.9|0
1584476700000|2020-03-17 20:25:00|7418.3|7409.3|7412.2|7403.2|7418.4|7409.4|7411.7|7402.7|0
1584477000000|2020-03-17 20:30:00|7402.5|7396.5|7389.5|7383.5|7410.5|7404.5|7388|7382|470
1584477300000|2020-03-17 20:35:00|7392|7386|7406.8|7400.8|7406.8|7400.8|7383.5|7377.5|154
1584477600000|2020-03-17 20:40:00|7405.5|7399.5|7416|7410|7417.8|7411.8|7384|7378|371
1584477900000|2020-03-17 20:45:00|7412.8|7406.8|7382.5|7376.5|7416|7410|7381|7375|193
1584478200000|2020-03-17 20:50:00|7382|7376|7378.3|7372.3|7398.5|7392.5|7378.3|7372.3|545
1584478500000|2020-03-17 20:55:00|7378|7372|7366.9|7357.9|7380.5|7374.5|7365.8|7357.5|482
1584478800000|2020-03-17 21:00:00|7367.1|7358.1|7375.4|7366.4|7383.4|7374.4|7365.7|7356.7|0
1584479100000|2020-03-17 21:05:00|7375.2|7366.2|7372.7|7363.7|7376.8|7367.8|7371.7|7362.7|0
1584479400000|2020-03-17 21:10:00|7372.6|7363.6|7366.6|7357.6|7373.4|7364.4|7366.6|7357.6|0
1584479700000|2020-03-17 21:15:00|7366.5|7357.5|7365.9|7356.9|7369.6|7360.6|7365|7356|0
1584480000000|2020-03-17 21:20:00|7365.3|7356.3|7365.3|7356.3|7365.8|7356.8|7360|7351|0
1584480300000|2020-03-17 21:25:00|7366.1|7357.1|7365.3|7356.3|7366.1|7357.1|7363.5|7354.5|0
1584480600000|2020-03-17 21:30:00|7365.4|7356.4|7357.1|7348.1|7366.9|7357.9|7357.1|7348.1|0
1584480900000|2020-03-17 21:35:00|7358.9|7349.9|7358.7|7349.7|7359.7|7350.7|7350.9|7341.9|0
1584481200000|2020-03-17 21:40:00|7358.8|7349.8|7360.2|7351.2|7361.3|7352.3|7358.5|7349.5|0
1584481500000|2020-03-17 21:45:00|7359|7350|7345.3|7336.3|7360.8|7351.8|7345.3|7336.3|0
1584481800000|2020-03-17 21:50:00|7345.2|7336.2|7347.8|7338.8|7349.1|7340.1|7340.4|7331.4|0
1584482100000|2020-03-17 21:55:00|7349|7340|7351.9|7342.9|7358.6|7349.6|7349|7340|0
1584482400000|2020-03-17 22:00:00|7362.3|7356.3|7388|7382|7397.4|7391.4|7329.3|7323.3|530
1584482700000|2020-03-17 22:05:00|7388.3|7382.3|7384.4|7378.4|7393|7387|7376|7370|164
1584483000000|2020-03-17 22:10:00|7384.3|7378.3|7365.4|7359.4|7384.4|7378.4|7348.3|7342.3|433
1584483300000|2020-03-17 22:15:00|7365.3|7359.3|7348.5|7342.5|7375.4|7369.4|7347.6|7341.6|271
1584483600000|2020-03-17 22:20:00|7349.1|7343.1|7334.3|7328.3|7350.9|7344.9|7324.6|7318.6|441
1584483900000|2020-03-17 22:25:00|7334.4|7328.4|7370.3|7364.3|7374|7368|7331.4|7325.4|393
1584484200000|2020-03-17 22:30:00|7370.1|7364.1|7356.1|7350.1|7394|7388|7349.4|7343.4|400
1584484500000|2020-03-17 22:35:00|7355.6|7349.6|7341.3|7335.3|7359.3|7353.3|7335.1|7329.1|483
1584484800000|2020-03-17 22:40:00|7340.9|7334.9|7316.1|7310.1|7345.8|7339.8|7306.4|7300.4|420
1584485100000|2020-03-17 22:45:00|7316.4|7310.4|7284.5|7278.5|7328|7322|7268.9|7262.9|871
1584485400000|2020-03-17 22:50:00|7284|7278|7300.1|7294.1|7303.9|7297.9|7270.5|7264.5|569
1584485700000|2020-03-17 22:55:00|7300.3|7294.3|7300.3|7294.3|7305.3|7299.3|7283.9|7277.9|289
1584486000000|2020-03-17 23:00:00|7300.1|7294.1|7282.1|7276.1|7301.8|7295.8|7281.3|7275.3|174
1584486300000|2020-03-17 23:05:00|7281.6|7275.6|7262.5|7256.5|7284.8|7278.8|7250.6|7244.6|438
1584486600000|2020-03-17 23:10:00|7261.8|7255.8|7267.4|7261.4|7280.4|7274.4|7238.9|7232.9|616
1584486900000|2020-03-17 23:15:00|7268|7262|7305.4|7299.4|7316.9|7310.9|7265|7259|594
1584487200000|2020-03-17 23:20:00|7305.5|7299.5|7265.1|7259.1|7307|7301|7260.3|7254.3|424
1584487500000|2020-03-17 23:25:00|7264.5|7258.5|7255.1|7249.1|7277.6|7271.6|7242.4|7236.4|776
1584487800000|2020-03-17 23:30:00|7255.3|7249.3|7244.3|7238.3|7281.1|7275.1|7243.1|7237.1|463
1584488100000|2020-03-17 23:35:00|7244.1|7238.1|7231.3|7225.3|7250.4|7244.4|7212.9|7206.9|703
1584488400000|2020-03-17 23:40:00|7231.1|7225.1|7229.6|7223.6|7252.6|7246.6|7222.4|7216.4|694
1584488700000|2020-03-17 23:45:00|7230|7224|7187.1|7181.1|7242.8|7236.8|7179.4|7173.4|1128
1584489000000|2020-03-17 23:50:00|7186.8|7180.8|7179.3|7173.3|7196|7190|7160.5|7154.5|994
1584489300000|2020-03-17 23:55:00|7178.3|7172.3|7193.4|7187.4|7195.8|7189.8|7170.8|7164.8|945
1584489600000|2020-03-18 00:00:00|7193.1|7187.1|7214.3|7208.3|7215.6|7209.6|7175.4|7169.4|1027
1584489900000|2020-03-18 00:05:00|7214.4|7208.4|7201.1|7195.1|7214.4|7208.4|7173.3|7167.3|603
1584490200000|2020-03-18 00:10:00|7201.6|7195.6|7206.3|7200.3|7224.4|7218.4|7192.5|7186.5|1421
1584490500000|2020-03-18 00:15:00|7206.1|7200.1|7216.8|7210.8|7237.6|7231.6|7197.4|7191.4|1411
1584490800000|2020-03-18 00:20:00|7216.6|7210.6|7205.1|7199.1|7232.1|7226.1|7198.6|7192.6|659
1584491100000|2020-03-18 00:25:00|7205|7199|7196.3|7190.3|7228.6|7222.6|7194.1|7188.1|435
1584491400000|2020-03-18 00:30:00|7196.1|7190.1|7179|7173|7207.6|7201.6|7178.8|7172.8|726
1584491700000|2020-03-18 00:35:00|7178.5|7172.5|7157.9|7151.9|7178.5|7172.5|7137|7131|1437
1584492000000|2020-03-18 00:40:00|7157.1|7151.1|7147.8|7141.8|7160.3|7154.3|7138|7132|476
1584492300000|2020-03-18 00:45:00|7147.9|7141.9|7133|7127|7154.6|7148.6|7129.3|7123.3|693
1584492600000|2020-03-18 00:50:00|7132.4|7126.4|7123.1|7117.1|7141.8|7135.8|7121|7115|1068
1584492900000|2020-03-18 00:55:00|7123.3|7117.3|7154.5|7148.5|7155|7149|7122.9|7116.9|1063
1584493200000|2020-03-18 01:00:00|7151.5|7145.5|7150.8|7144.8|7165.1|7159.1|7140.5|7134.5|675
1584493500000|2020-03-18 01:05:00|7150.5|7144.5|7124.5|7118.5|7151.4|7145.4|7122.4|7116.4|535
1584493800000|2020-03-18 01:10:00|7124|7118|7123.1|7117.1|7128.5|7122.5|7109.9|7103.9|677
1584494100000|2020-03-18 01:15:00|7125.4|7119.4|7139.1|7133.1|7162.6|7156.6|7125|7119|718
1584494400000|2020-03-18 01:20:00|7139|7133|7153.3|7147.3|7160.6|7154.6|7128.3|7122.3|476
1584494700000|2020-03-18 01:25:00|7151.6|7145.6|7143.4|7137.4|7165.4|7159.4|7137.8|7131.8|308
1584495000000|2020-03-18 01:30:00|7141|7135|7183.8|7177.8|7186.6|7180.6|7136.8|7130.8|745
1584495300000|2020-03-18 01:35:00|7184.3|7178.3|7182.6|7176.6|7196.5|7190.5|7162.6|7156.6|662
1584495600000|2020-03-18 01:40:00|7183.8|7177.8|7141.8|7135.8|7187|7181|7136.5|7130.5|675
1584495900000|2020-03-18 01:45:00|7141.9|7135.9|7170.3|7164.3|7181.5|7175.5|7138|7132|703
1584496200000|2020-03-18 01:50:00|7170.4|7164.4|7169.6|7163.6|7185.1|7179.1|7163.3|7157.3|433
1584496500000|2020-03-18 01:55:00|7169.8|7163.8|7158.4|7152.4|7170.5|7164.5|7149.4|7143.4|393
1584496800000|2020-03-18 02:00:00|7158.3|7152.3|7144.3|7138.3|7170.8|7164.8|7139.8|7133.8|470
1584497100000|2020-03-18 02:05:00|7144.6|7138.6|7151.4|7145.4|7157.6|7151.6|7137.9|7131.9|439
1584497400000|2020-03-18 02:10:00|7151.1|7145.1|7151.1|7145.1|7155.6|7149.6|7133.1|7127.1|413
1584497700000|2020-03-18 02:15:00|7151|7145|7172.3|7166.3|7178.5|7172.5|7146.1|7140.1|331
1584498000000|2020-03-18 02:20:00|7172.1|7166.1|7169.6|7163.6|7179.6|7173.6|7163.8|7157.8|253
1584498300000|2020-03-18 02:25:00|7169.9|7163.9|7168.1|7162.1|7173.9|7167.9|7161.5|7155.5|254
1584498600000|2020-03-18 02:30:00|7169.5|7163.5|7228.5|7222.5|7237.4|7231.4|7169.4|7163.4|1048
1584498900000|2020-03-18 02:35:00|7228.6|7222.6|7209.5|7203.5|7231.1|7225.1|7208.6|7202.6|494
1584499200000|2020-03-18 02:40:00|7210|7204|7239.6|7233.6|7242.3|7236.3|7208.6|7202.6|586
1584499500000|2020-03-18 02:45:00|7239.5|7233.5|7240.6|7234.6|7243.5|7237.5|7228.6|7222.6|382
1584499800000|2020-03-18 02:50:00|7240.5|7234.5|7270.8|7264.8|7271.3|7265.3|7230.6|7224.6|538
1584500100000|2020-03-18 02:55:00|7271.5|7265.5|7266|7260|7286.3|7280.3|7258|7252|1139
1584500400000|2020-03-18 03:00:00|7266.4|7260.4|7230.3|7224.3|7271.3|7265.3|7230.3|7224.3|466
1584500700000|2020-03-18 03:05:00|7230.5|7224.5|7241.9|7235.9|7244.3|7238.3|7230.5|7224.5|236
1584501000000|2020-03-18 03:10:00|7242.1|7236.1|7251|7245|7260.3|7254.3|7240.9|7234.9|230
1584501300000|2020-03-18 03:15:00|7251.1|7245.1|7232.3|7226.3|7255.4|7249.4|7219.5|7213.5|565
1584501600000|2020-03-18 03:20:00|7232.5|7226.5|7200.4|7194.4|7237.3|7231.3|7190.6|7184.6|632
1584501900000|2020-03-18 03:25:00|7201.9|7195.9|7205.9|7199.9|7215.5|7209.5|7192.9|7186.9|346
1584502200000|2020-03-18 03:30:00|7206.1|7200.1|7179.6|7173.6|7210|7204|7177.1|7171.1|584
1584502500000|2020-03-18 03:35:00|7179.8|7173.8|7176.3|7170.3|7182.8|7176.8|7171.1|7165.1|294
1584502800000|2020-03-18 03:40:00|7174.1|7168.1|7180.8|7174.8|7191|7185|7174.1|7168.1|303
1584503100000|2020-03-18 03:45:00|7180.5|7174.5|7170.1|7164.1|7191.3|7185.3|7167.5|7161.5|231
1584503400000|2020-03-18 03:50:00|7168.3|7162.3|7168.6|7162.6|7177.6|7171.6|7160.5|7154.5|294
1584503700000|2020-03-18 03:55:00|7168.5|7162.5|7156.8|7150.8|7170.3|7164.3|7151.1|7145.1|270
1584504000000|2020-03-18 04:00:00|7156.6|7150.6|7154.8|7148.8|7159.1|7153.1|7141.3|7135.3|299
1584504300000|2020-03-18 04:05:00|7151.9|7145.9|7170.1|7164.1|7171.1|7165.1|7151.9|7145.9|288
1584504600000|2020-03-18 04:10:00|7170|7164|7170.8|7164.8|7178.3|7172.3|7168.4|7162.4|317
1584504900000|2020-03-18 04:15:00|7170.6|7164.6|7151.3|7145.3|7170.8|7164.8|7140.8|7134.8|585
1584505200000|2020-03-18 04:20:00|7150.3|7144.3|7157.6|7151.6|7165.1|7159.1|7144.8|7138.8|244
1584505500000|2020-03-18 04:25:00|7155.1|7149.1|7152.4|7146.4|7160.9|7154.9|7148.8|7142.8|173
1584505800000|2020-03-18 04:30:00|7152.5|7146.5|7165.6|7159.6|7168|7162|7152.1|7146.1|198
1584506100000|2020-03-18 04:35:00|7165.5|7159.5|7146.1|7140.1|7165.9|7159.9|7145|7139|205
1584506400000|2020-03-18 04:40:00|7146.9|7140.9|7135|7129|7149.1|7143.1|7134|7128|473
1584506700000|2020-03-18 04:45:00|7135.3|7129.3|7139|7133|7143.5|7137.5|7132.9|7126.9|197
1584507000000|2020-03-18 04:50:00|7138.9|7132.9|7149.5|7143.5|7154.8|7148.8|7138.8|7132.8|313
1584507300000|2020-03-18 04:55:00|7149.3|7143.3|7148.3|7142.3|7155.5|7149.5|7144.9|7138.9|194
1584507600000|2020-03-18 05:00:00|7148.8|7142.8|7140.1|7134.1|7149.9|7143.9|7135.5|7129.5|158
1584507900000|2020-03-18 05:05:00|7140.5|7134.5|7150.9|7144.9|7151.9|7145.9|7134.3|7128.3|287
1584508200000|2020-03-18 05:10:00|7151.1|7145.1|7111|7105|7152|7146|7111|7105|424
1584508500000|2020-03-18 05:15:00|7110.6|7104.6|7081.1|7075.1|7111.8|7105.8|7081.1|7075.1|1092
1584508800000|2020-03-18 05:20:00|||||||||34
1584509100000|2020-03-18 05:25:00|||||||||4
1584509400000|2020-03-18 05:30:00|||||||||2
1584510000000|2020-03-18 05:40:00|||||||||2
1584510300000|2020-03-18 05:45:00|||||||||23
1584510900000|2020-03-18 05:55:00|||||||||1
1584511200000|2020-03-18 06:00:00|||||||||1
1584511500000|2020-03-18 06:05:00|||||||||31
1584511800000|2020-03-18 06:10:00|||||||||2
1584512100000|2020-03-18 06:15:00|||||||||1
1584512700000|2020-03-18 06:25:00|||||||||20
1584513000000|2020-03-18 06:30:00|||||||||57
1584513300000|2020-03-18 06:35:00|||||||||12
1584513600000|2020-03-18 06:40:00|||||||||31
1584514200000|2020-03-18 06:50:00|||||||||2
1584514500000|2020-03-18 06:55:00|||||||||11
1584514800000|2020-03-18 07:00:00|||||||||24
1584515100000|2020-03-18 07:05:00|||||||||28
1584515400000|2020-03-18 07:10:00|||||||||16
1584516000000|2020-03-18 07:20:00|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|6
1584516300000|2020-03-18 07:25:00|||||||||1
1584516600000|2020-03-18 07:30:00|||||||||14
1584516900000|2020-03-18 07:35:00|||||||||1
1584517200000|2020-03-18 07:40:00|||||||||1
1584518100000|2020-03-18 07:55:00|||||||||1
1584518400000|2020-03-18 08:00:00|||||||||45
1584518700000|2020-03-18 08:05:00|||||||||11
1584519000000|2020-03-18 08:10:00|||||||||2
1584519300000|2020-03-18 08:15:00|||||||||13
1584519600000|2020-03-18 08:20:00|||||||||18
1584519900000|2020-03-18 08:25:00|||||||||17
1584520200000|2020-03-18 08:30:00|||||||||43
1584520500000|2020-03-18 08:35:00|||||||||2
1584520800000|2020-03-18 08:40:00|||||||||126
1584521100000|2020-03-18 08:45:00|||||||||36
1584521400000|2020-03-18 08:50:00|||||||||11
1584521700000|2020-03-18 08:55:00|||||||||206
1584522000000|2020-03-18 09:00:00|||||||||127
1584522300000|2020-03-18 09:05:00|||||||||22
1584522600000|2020-03-18 09:10:00|||||||||3
1584522900000|2020-03-18 09:15:00|||||||||172
1584523200000|2020-03-18 09:20:00|||||||||177
1584523500000|2020-03-18 09:25:00|||||||||4
1584523800000|2020-03-18 09:30:00|||||||||3
1584524100000|2020-03-18 09:35:00|||||||||44
1584524400000|2020-03-18 09:40:00|||||||||85
1584524700000|2020-03-18 09:45:00|||||||||27
1584525000000|2020-03-18 09:50:00|||||||||7
1584525300000|2020-03-18 09:55:00|||||||||12
1584525600000|2020-03-18 10:00:00|||||||||64
1584525900000|2020-03-18 10:05:00|||||||||5
1584526200000|2020-03-18 10:10:00|||||||||30
1584526500000|2020-03-18 10:15:00|||||||||73
1584526800000|2020-03-18 10:20:00|||||||||17
1584527100000|2020-03-18 10:25:00|||||||||1
1584527400000|2020-03-18 10:30:00|||||||||4
1584527700000|2020-03-18 10:35:00|||||||||20
1584528000000|2020-03-18 10:40:00|||||||||6
1584528300000|2020-03-18 10:45:00|||||||||5
1584528600000|2020-03-18 10:50:00|||||||||9
1584528900000|2020-03-18 10:55:00|||||||||28
1584529200000|2020-03-18 11:00:00|||||||||67
1584529500000|2020-03-18 11:05:00|||||||||26
1584529800000|2020-03-18 11:10:00|||||||||20
1584530100000|2020-03-18 11:15:00|||||||||41
1584530400000|2020-03-18 11:20:00|||||||||23
1584530700000|2020-03-18 11:25:00|||||||||8
1584531000000|2020-03-18 11:30:00|||||||||8
1584531300000|2020-03-18 11:35:00|||||||||15
1584531900000|2020-03-18 11:45:00|||||||||1
1584532200000|2020-03-18 11:50:00|||||||||2
1584532500000|2020-03-18 11:55:00|||||||||1
1584532800000|2020-03-18 12:00:00|||||||||15
1584533100000|2020-03-18 12:05:00|||||||||11
1584533400000|2020-03-18 12:10:00|||||||||24
1584533700000|2020-03-18 12:15:00|||||||||26
1584534000000|2020-03-18 12:20:00|||||||||15
1584534300000|2020-03-18 12:25:00|||||||||28
1584534600000|2020-03-18 12:30:00|||||||||5
1584534900000|2020-03-18 12:35:00|||||||||24
1584535200000|2020-03-18 12:40:00|||||||||122
1584535500000|2020-03-18 12:45:00|||||||||280
1584535800000|2020-03-18 12:50:00|||||||||32
1584536100000|2020-03-18 12:55:00|||||||||49
1584536400000|2020-03-18 13:00:00|||||||||57
1584536700000|2020-03-18 13:05:00|||||||||12
1584537000000|2020-03-18 13:10:00|||||||||112
1584537300000|2020-03-18 13:15:00|||||||||28
1584537600000|2020-03-18 13:20:00|||||||||2
1584538200000|2020-03-18 13:30:00|7082.8|7077.8|7142.3|7137.3|7200|7195|6989|6984|11159
1584538500000|2020-03-18 13:35:00|7142.9|7137.9|7125.3|7120.3|7157.5|7152.5|7101.5|7096.5|5510
1584538800000|2020-03-18 13:40:00|7126.3|7121.3|7164.5|7159.5|7200.3|7195.3|7103.8|7098.8|7174
1584539100000|2020-03-18 13:45:00|7166.8|7161.8|7135.6|7130.6|7169.1|7164.1|7116.9|7111.9|7776
1584539400000|2020-03-18 13:50:00|7136.2|7131.2|7234.4|7229.4|7234.4|7229.4|7119.3|7114.3|11533
1584539700000|2020-03-18 13:55:00|7236.2|7231.2|7229.2|7224.2|7266.1|7261.1|7194.7|7189.7|13245
1584540000000|2020-03-18 14:00:00|7228.9|7223.9|7305.6|7300.6|7319.1|7314.1|7202.7|7197.7|9569
1584540300000|2020-03-18 14:05:00|7302.9|7297.9|7243.6|7238.6|7334.8|7329.8|7242.4|7237.4|8116
1584540600000|2020-03-18 14:10:00|7243.8|7238.8|7262.8|7257.8|7277.2|7272.2|7241.6|7236.6|6993
1584540900000|2020-03-18 14:15:00|7261.3|7256.3|7223.1|7218.1|7302.3|7297.3|7223.1|7218.1|5042
1584541200000|2020-03-18 14:20:00|7223.9|7218.9|7208.9|7203.9|7243.8|7238.8|7201.4|7196.4|4991
1584541500000|2020-03-18 14:25:00|7208.8|7203.8|7278.9|7273.9|7281.8|7276.8|7208.8|7203.8|5350
1584541800000|2020-03-18 14:30:00|7277.9|7272.9|7260.6|7255.6|7288.4|7283.4|7233.9|7228.9|4814
1584542100000|2020-03-18 14:35:00|7262.3|7257.3|7261.6|7256.6|7264.1|7259.1|7226.7|7221.7|4278
1584542400000|2020-03-18 14:40:00|7257.4|7252.4|7285.1|7280.1|7301.9|7296.9|7252.1|7247.1|5097
1584542700000|2020-03-18 14:45:00|7285.7|7280.7|7245.2|7240.2|7294.1|7289.1|7210.1|7205.1|4960
1584543000000|2020-03-18 14:50:00|7242.8|7237.8|7189.4|7184.4|7242.8|7237.8|7182.6|7177.6|4439
1584543300000|2020-03-18 14:55:00|7190.8|7185.8|7188.8|7183.8|7204.4|7199.4|7171.6|7166.6|4781
1584543600000|2020-03-18 15:00:00|7187.9|7182.9|7164.1|7159.1|7209.6|7204.6|7160.2|7155.2|4734
1584543900000|2020-03-18 15:05:00|7163.6|7158.6|7126.7|7121.7|7164.8|7159.8|7126.7|7121.7|4919
1584544200000|2020-03-18 15:10:00|7126.4|7121.4|7119.8|7114.8|7143.9|7138.9|7112.7|7107.7|5429
1584544500000|2020-03-18 15:15:00|7118.9|7113.9|7144.7|7139.7|7148.7|7143.7|7109.3|7104.3|6007
1584544800000|2020-03-18 15:20:00|7144.9|7139.9|7156.6|7151.6|7181.4|7176.4|7144.2|7139.2|6047
1584545100000|2020-03-18 15:25:00|7156.8|7151.8|7121.4|7116.4|7178.7|7173.7|7111.3|7106.3|4833
1584545400000|2020-03-18 15:30:00|7121.8|7116.8|7123.7|7118.7|7153.7|7148.7|7096.9|7091.9|5981
1584545700000|2020-03-18 15:35:00|7125.1|7120.1|7115.2|7110.2|7158.8|7153.8|7112.7|7107.7|5088
1584546000000|2020-03-18 15:40:00|7114.3|7109.3|7100.3|7095.3|7132.3|7127.3|7085.1|7080.1|4074
1584546300000|2020-03-18 15:45:00|7098.4|7093.4|7131.1|7126.1|7143.4|7138.4|7077.3|7072.3|6162
1584546600000|2020-03-18 15:50:00|7131.2|7126.2|7194.2|7189.2|7194.6|7189.6|7131.2|7126.2|5246
1584546900000|2020-03-18 15:55:00|7194.6|7189.6|7191.4|7186.4|7207.6|7202.6|7173.8|7168.8|4219
1584547200000|2020-03-18 16:00:00|7192.3|7187.3|7140.3|7135.3|7195.9|7190.9|7140.2|7135.2|2773
1584547500000|2020-03-18 16:05:00|7141.1|7136.1|7174.7|7169.7|7204.8|7199.8|7139.3|7134.3|4234
1584547800000|2020-03-18 16:10:00|7172.3|7167.3|7124.4|7119.4|7197.3|7192.3|7124.4|7119.4|4477
1584548100000|2020-03-18 16:15:00|7125.6|7120.6|7098.8|7093.8|7126.7|7121.7|7087.7|7082.7|5379
1584548400000|2020-03-18 16:20:00|7099.3|7094.3|7134.9|7129.9|7144.6|7139.6|7086.8|7081.8|4573
1584548700000|2020-03-18 16:25:00|7135.2|7130.2|7155.3|7150.3|7160.2|7155.2|7119.8|7114.8|3897
1584549000000|2020-03-18 16:30:00|7155.4|7150.4|7118.3|7113.3|7166.4|7161.4|7108.3|7103.3|5743
1584549300000|2020-03-18 16:35:00|7117.9|7112.9|7112.8|7107.8|7119.2|7114.2|7083.9|7078.9|5125
1584549600000|2020-03-18 16:40:00|7113.3|7108.3|7122.6|7117.6|7127.2|7122.2|7081.2|7076.2|3135
1584549900000|2020-03-18 16:45:00|7126.1|7121.1|7073.1|7068.1|7131.6|7126.6|7066.6|7061.6|4284
1584550200000|2020-03-18 16:50:00|7072.4|7067.4|7042.2|7037.2|7082.4|7077.4|7040.1|7035.1|4062
1584550500000|2020-03-18 16:55:00|7042.3|7037.3|7014.1|7009.1|7048.3|7043.3|6992.6|6987.6|3095
1584551400000|2020-03-18 17:10:00|6984.6|6979.6|6995.1|6990.1|7058.6|7053.6|6983.1|6978.1|4601
1584551700000|2020-03-18 17:15:00|6993.6|6988.6|7019.3|7014.3|7019.3|7014.3|6963.3|6958.3|6547
1584552000000|2020-03-18 17:20:00|7017.8|7012.8|7006.6|7001.6|7039.6|7034.6|6990.6|6985.6|4170
1584552300000|2020-03-18 17:25:00|7008.6|7003.6|6957.1|6952.1|7019.8|7014.8|6951.1|6946.1|4743
1584552600000|2020-03-18 17:30:00|6955.6|6950.6|6880.8|6875.8|6955.6|6950.6|6848.6|6843.6|9624
1584552900000|2020-03-18 17:35:00|6882.3|6877.3|6939.6|6934.6|6956.1|6951.1|6872.3|6867.3|6528
1584553200000|2020-03-18 17:40:00|6938.3|6933.3|6955.8|6950.8|6990.1|6985.1|6914.3|6909.3|6007
1584553500000|2020-03-18 17:45:00|6954.1|6949.1|6959.8|6954.8|6966.6|6961.6|6899.1|6894.1|4765
1584553800000|2020-03-18 17:50:00|6958.6|6953.6|6938.3|6933.3|6965.1|6960.1|6907.3|6902.3|3766
1584554100000|2020-03-18 17:55:00|6940.1|6935.1|6900.6|6895.6|6943.8|6938.8|6879.1|6874.1|4048
1584554400000|2020-03-18 18:00:00|6901.6|6896.6|6865.8|6860.8|6909.6|6904.6|6862.8|6857.8|3432
1584554700000|2020-03-18 18:05:00|6867.8|6862.8|6887.3|6882.3|6922.1|6917.1|6858.1|6853.1|3945
1584555000000|2020-03-18 18:10:00|6886.3|6881.3|6875.8|6870.8|6892.3|6887.3|6862.6|6857.6|2961
1584555300000|2020-03-18 18:15:00|6875.5|6870.5|6861.8|6856.8|6912.8|6907.8|6858.3|6853.3|4018
1584555600000|2020-03-18 18:20:00|6857.8|6852.8|6857.8|6852.8|6887.3|6882.3|6840.5|6835.5|4045
1584555900000|2020-03-18 18:25:00|6857|6852|6869.5|6864.5|6877.8|6872.8|6832.5|6827.5|4228
1584556200000|2020-03-18 18:30:00|6866.5|6861.5|6882.5|6877.5|6908.5|6903.5|6849|6844|5051
1584556500000|2020-03-18 18:35:00|6883.3|6878.3|6964.3|6959.3|6967.5|6962.5|6883.3|6878.3|5745
1584556800000|2020-03-18 18:40:00|6965|6960|6940.3|6935.3|6970|6965|6903.3|6898.3|4854
1584557100000|2020-03-18 18:45:00|6943.5|6938.5|6926.3|6921.3|6969.5|6964.5|6904.3|6899.3|3741
1584557400000|2020-03-18 18:50:00|6931.3|6926.3|6998.5|6993.5|7004.8|6999.8|6922.8|6917.8|4389
1584557700000|2020-03-18 18:55:00|7000.5|6995.5|7052.3|7047.3|7053.8|7048.8|6983.5|6978.5|6421
1584558000000|2020-03-18 19:00:00|7051.3|7046.3|6976.8|6971.8|7066.8|7061.8|6962.3|6957.3|6028
1584558300000|2020-03-18 19:05:00|6976|6971|7002|6997|7041.5|7036.5|6975.5|6970.5|5698
1584558600000|2020-03-18 19:10:00|7006.3|7001.3|7040.5|7035.5|7066.3|7061.3|7004.8|6999.8|5836
1584558900000|2020-03-18 19:15:00|7040.8|7035.8|7020.5|7015.5|7051.3|7046.3|6992.8|6987.8|4216
1584559200000|2020-03-18 19:20:00|7023|7018|6941|6936|7023.5|7018.5|6939|6934|4364
1584559500000|2020-03-18 19:25:00|6941.8|6936.8|6927.5|6922.5|6978.3|6973.3|6918.3|6913.3|5464
1584559800000|2020-03-18 19:30:00|6926.3|6921.3|6965.6|6960.6|6997.5|6992.5|6913.5|6908.5|5754
1584560100000|2020-03-18 19:35:00|6965.8|6960.8|6918.5|6913.5|6965.8|6960.8|6905.1|6900.1|5227
1584560400000|2020-03-18 19:40:00|6919.4|6914.4|6982.6|6977.6|7000|6995|6918|6913|5554
1584560700000|2020-03-18 19:45:00|6981.1|6976.1|7041.4|7036.4|7043.1|7038.1|6951.1|6946.1|4785
1584561000000|2020-03-18 19:50:00|7040.1|7035.1|7115.6|7110.6|7129|7124|7018.4|7013.4|8456
1584561300000|2020-03-18 19:55:00|7114.6|7109.6|7224.9|7219.9|7232.6|7227.6|7054.3|7049.3|23612
1584561600000|2020-03-18 20:00:00|7225.4|7219.4|7204.5|7198.5|7239.8|7233.8|7140.9|7134.9|10041
1584561900000|2020-03-18 20:05:00|7204.1|7198.1|7249.3|7243.3|7283.1|7277.1|7198.8|7192.8|5442
1584562200000|2020-03-18 20:10:00|7249.8|7243.8|7228.1|7219.1|7265.9|7259.9|7218.1|7212.1|5874
1584562500000|2020-03-18 20:15:00|7228.2|7219.2|7222.1|7213.1|7231|7222|7221.7|7212.7|0
1584562800000|2020-03-18 20:20:00|7221.9|7212.9|7221.1|7212.1|7222.8|7213.8|7219|7210|0
1584563100000|2020-03-18 20:25:00|7221.2|7212.2|7220.2|7211.2|7221.2|7212.2|7214.6|7205.6|0
1584563400000|2020-03-18 20:30:00|7222.3|7216.3|7208.3|7202.3|7224.8|7218.8|7193|7187|1705
1584563700000|2020-03-18 20:35:00|7209|7203|7205.5|7199.5|7210.3|7204.3|7200.3|7194.3|814
1584564000000|2020-03-18 20:40:00|7206.8|7200.8|7212.3|7206.3|7216.3|7210.3|7201.5|7195.5|475
1584564300000|2020-03-18 20:45:00|7210.8|7204.8|7216.8|7210.8|7248.8|7242.8|7210.8|7204.8|1677
1584564600000|2020-03-18 20:50:00|7214.8|7208.8|7245.5|7239.5|7245.8|7239.8|7209.5|7203.5|1165
1584564900000|2020-03-18 20:55:00|7244.8|7238.8|7262.7|7253.7|7270|7261|7244.8|7238.8|894
1584565200000|2020-03-18 21:00:00|7262.6|7253.6|7256.7|7247.7|7262.6|7253.6|7249.3|7240.3|0
1584565500000|2020-03-18 21:05:00|7256.4|7247.4|7255.3|7246.3|7263.2|7254.2|7254.7|7245.7|0
1584565800000|2020-03-18 21:10:00|7255.2|7246.2|7256.1|7247.1|7257.4|7248.4|7253.6|7244.6|0
1584566100000|2020-03-18 21:15:00|7256.2|7247.2|7251.9|7242.9|7256.2|7247.2|7251.5|7242.5|0
1584566400000|2020-03-18 21:20:00|7252|7243|7250.4|7241.4|7253|7244|7245.8|7236.8|0
1584566700000|2020-03-18 21:25:00|7249.8|7240.8|7251.2|7242.2|7251.5|7242.5|7247.4|7238.4|0
1584567000000|2020-03-18 21:30:00|7251.3|7242.3|7255.8|7246.8|7258.1|7249.1|7250.9|7241.9|0
1584567300000|2020-03-18 21:35:00|7256|7247|7262.2|7253.2|7262.2|7253.2|7255.7|7246.7|0
1584567600000|2020-03-18 21:40:00|7261|7252|7257.1|7248.1|7262.2|7253.2|7257.1|7248.1|0
1584567900000|2020-03-18 21:45:00|7257.3|7248.3|7248.9|7239.9|7257.3|7248.3|7245.7|7236.7|0
1584568200000|2020-03-18 21:50:00|7249.1|7240.1|7249.5|7240.5|7249.6|7240.6|7247.2|7238.2|0
1584568500000|2020-03-18 21:55:00|7249.6|7240.6|7251.1|7242.1|7251.6|7242.6|7242.4|7233.4|0
1584568800000|2020-03-18 22:00:00|7255.3|7249.3|7171.8|7165.8|7260.1|7254.1|7170.1|7164.1|1450
1584569100000|2020-03-18 22:05:00|7171.1|7165.1|7138.5|7132.5|7182.3|7176.3|7135|7129|1605
1584569400000|2020-03-18 22:10:00|7138.3|7132.3|7161|7155|7179.6|7173.6|7128.3|7122.3|629
1584569700000|2020-03-18 22:15:00|7162.6|7156.6|7201.3|7195.3|7206.8|7200.8|7144.1|7138.1|718
1584570000000|2020-03-18 22:20:00|7201.6|7195.6|7201.1|7195.1|7214.4|7208.4|7168.4|7162.4|520
1584570300000|2020-03-18 22:25:00|7200.4|7194.4|7159.3|7153.3|7215.6|7209.6|7158.6|7152.6|446
1584570600000|2020-03-18 22:30:00|7159.4|7153.4|7165.8|7159.8|7179.4|7173.4|7143.9|7137.9|500
1584570900000|2020-03-18 22:35:00|7162.5|7156.5|7202.8|7196.8|7202.8|7196.8|7150|7144|275
1584571200000|2020-03-18 22:40:00|7202.5|7196.5|7201.5|7195.5|7215.1|7209.1|7183.6|7177.6|615
1584571500000|2020-03-18 22:45:00|7201.6|7195.6|7254.6|7248.6|7263|7257|7179.5|7173.5|721
1584571800000|2020-03-18 22:50:00|7255.4|7249.4|7292.5|7286.5|7309.1|7303.1|7233.4|7227.4|1850
1584572100000|2020-03-18 22:55:00|7292.1|7286.1|7345|7339|7395.6|7389.6|7271.3|7265.3|2223
1584572400000|2020-03-18 23:00:00|7344.6|7338.6|7349.3|7343.3|7359.8|7353.8|7311.5|7305.5|1854
1584572700000|2020-03-18 23:05:00|7349.1|7343.1|7285.5|7279.5|7349.5|7343.5|7280.9|7274.9|846
1584573000000|2020-03-18 23:10:00|7287.4|7281.4|7305.3|7299.3|7335.5|7329.5|7283.8|7277.8|1195
1584573300000|2020-03-18 23:15:00|7307.1|7301.1|7319.8|7313.8|7344.5|7338.5|7299.5|7293.5|621
1584573600000|2020-03-18 23:20:00|7320|7314|7336.6|7330.6|7349|7343|7315.5|7309.5|447
1584573900000|2020-03-18 23:25:00|7336.3|7330.3|7353.1|7347.1|7379.9|7373.9|7336.3|7330.3|1102
1584574200000|2020-03-18 23:30:00|7355|7349|7413|7407|7413.6|7407.6|7354|7348|998
1584574500000|2020-03-18 23:35:00|7403.9|7397.9|7435.9|7429.9|7442.6|7436.6|7403.9|7397.9|1710
1584574800000|2020-03-18 23:40:00|7435.8|7429.8|7436.9|7430.9|7443.4|7437.4|7412.8|7406.8|1078
1584575100000|2020-03-18 23:45:00|7436.8|7430.8|7424.5|7418.5|7438.5|7432.5|7402.5|7396.5|767
1584575400000|2020-03-18 23:50:00|7425|7419|7421.3|7415.3|7428.5|7422.5|7417.1|7411.1|283
1584575700000|2020-03-18 23:55:00|7422.1|7416.1|7383.9|7377.9|7428.6|7422.6|7383.6|7377.6|764
1584576000000|2020-03-19 00:00:00|7384.5|7378.5|7394.9|7388.9|7423.1|7417.1|7383.9|7377.9|707
1584576300000|2020-03-19 00:05:00|7395.3|7389.3|7378.8|7372.8|7411.4|7405.4|7372.4|7366.4|823
1584576600000|2020-03-19 00:10:00|7378.6|7372.6|7346.9|7340.9|7385|7379|7341.8|7335.8|955
1584576900000|2020-03-19 00:15:00|7346.4|7340.4|7359.1|7353.1|7369.1|7363.1|7342.4|7336.4|725
1584577200000|2020-03-19 00:20:00|7357.1|7351.1|7334.3|7328.3|7357.1|7351.1|7326.3|7320.3|733
1584577500000|2020-03-19 00:25:00|7333.5|7327.5|7362.3|7356.3|7363.4|7357.4|7332.8|7326.8|465
1584577800000|2020-03-19 00:30:00|7362.1|7356.1|7354|7348|7364|7358|7338.4|7332.4|349
1584578100000|2020-03-19 00:35:00|7353.9|7347.9|7358.5|7352.5|7363.8|7357.8|7340|7334|328
1584578400000|2020-03-19 00:40:00|7358.8|7352.8|7340.9|7334.9|7360.9|7354.9|7337.8|7331.8|332
1584578700000|2020-03-19 00:45:00|7341|7335|7324.8|7318.8|7353|7347|7318.5|7312.5|557
1584579000000|2020-03-19 00:50:00|7324.9|7318.9|7295.4|7289.4|7326.8|7320.8|7284.4|7278.4|920
1584579300000|2020-03-19 00:55:00|7295.5|7289.5|7280.6|7274.6|7296.6|7290.6|7257.6|7251.6|1379
1584579600000|2020-03-19 01:00:00|7278.6|7272.6|7264|7258|7291.5|7285.5|7261|7255|550
1584579900000|2020-03-19 01:05:00|7264.3|7258.3|7237.3|7231.3|7274.8|7268.8|7228.9|7222.9|1726
1584580200000|2020-03-19 01:10:00|7237.1|7231.1|7282.1|7276.1|7289.1|7283.1|7236|7230|912
1584580500000|2020-03-19 01:15:00|7281.8|7275.8|7285.9|7279.9|7299.6|7293.6|7265.6|7259.6|563
1584580800000|2020-03-19 01:20:00|7284.5|7278.5|7311.1|7305.1|7327|7321|7284.5|7278.5|987
1584581100000|2020-03-19 01:25:00|7312.1|7306.1|7344.5|7338.5|7351.5|7345.5|7306.4|7300.4|752
1584581400000|2020-03-19 01:30:00|7344|7338|7300.4|7294.4|7352.6|7346.6|7297.5|7291.5|946
1584581700000|2020-03-19 01:35:00|7298.8|7292.8|7263.9|7257.9|7312.3|7306.3|7258.5|7252.5|647
1584582000000|2020-03-19 01:40:00|7263.8|7257.8|7246.5|7240.5|7267|7261|7246.5|7240.5|538
1584582300000|2020-03-19 01:45:00|7246.4|7240.4|7251|7245|7258|7252|7235.5|7229.5|706
1584582600000|2020-03-19 01:50:00|7250.9|7244.9|7232.3|7226.3|7260.9|7254.9|7230.4|7224.4|480
1584582900000|2020-03-19 01:55:00|7231.8|7225.8|7220.8|7214.8|7240.4|7234.4|7213.3|7207.3|658
1584583200000|2020-03-19 02:00:00|7221.8|7215.8|7160.1|7154.1|7223.4|7217.4|7160.1|7154.1|1068
1584583500000|2020-03-19 02:05:00|7160.3|7154.3|7166.1|7160.1|7188.1|7182.1|7150.1|7144.1|961
1584583800000|2020-03-19 02:10:00|7165.4|7159.4|7158.4|7152.4|7171.6|7165.6|7120.1|7114.1|1326
1584584100000|2020-03-19 02:15:00|7158.3|7152.3|7128|7122|7173.6|7167.6|7124.3|7118.3|564
1584584400000|2020-03-19 02:20:00|7127.9|7121.9|7091.8|7085.8|7137.9|7131.9|7091.6|7085.6|813
1584584700000|2020-03-19 02:25:00|7091.4|7085.4|7084.4|7078.4|7117.9|7111.9|7068.8|7062.8|1174
1584585000000|2020-03-19 02:30:00|7083.9|7077.9|7019.4|7013.4|7083.9|7077.9|7018.8|7012.8|1141
1584585300000|2020-03-19 02:35:00|7018.5|7012.5|7049.6|7043.6|7073|7067|7001|6995|1380
1584585600000|2020-03-19 02:40:00|7045.8|7039.8|7081.9|7075.9|7092.1|7086.1|7033.5|7027.5|751
1584585900000|2020-03-19 02:45:00|7082|7076|7022.3|7016.3|7106.4|7100.4|6995.8|6989.8|1135
1584586200000|2020-03-19 02:50:00|7022.1|7016.1|6988.6|6982.6|7053.9|7047.9|6977.6|6971.6|1046
1584586500000|2020-03-19 02:55:00|6989|6983|6970.4|6964.4|7008|7002|6970.3|6964.3|1330
1584586800000|2020-03-19 03:00:00|6968.6|6962.6|6947.8|6941.8|6994.3|6988.3|6942.6|6936.6|1370
1584587100000|2020-03-19 03:05:00|6947.6|6941.6|6972.4|6966.4|6983.3|6977.3|6932.4|6926.4|990
1584587400000|2020-03-19 03:10:00|6972.3|6966.3|6988.9|6982.9|7021.3|7015.3|6959.8|6953.8|737
1584587700000|2020-03-19 03:15:00|6989.9|6983.9|6994.8|6988.8|7010|7004|6988.1|6982.1|471
1584588000000|2020-03-19 03:20:00|6994.9|6988.9|7011.8|7005.8|7045.3|7039.3|6990.6|6984.6|899
1584588300000|2020-03-19 03:25:00|7008.8|7002.8|6991.5|6985.5|7029.6|7023.6|6946.4|6940.4|968
1584588600000|2020-03-19 03:30:00|6990.6|6984.6|6994.8|6988.8|7044.8|7038.8|6990.6|6984.6|794
1584588900000|2020-03-19 03:35:00|6994.5|6988.5|7022.4|7016.4|7041.3|7035.3|6992.6|6986.6|478
1584589200000|2020-03-19 03:40:00|7022.8|7016.8|7030.3|7024.3|7084.6|7078.6|7018.4|7012.4|741
1584589500000|2020-03-19 03:45:00|7030.4|7024.4|6964.3|6958.3|7052.1|7046.1|6951.4|6945.4|464
1584589800000|2020-03-19 03:50:00|6963.8|6957.8|6966.9|6960.9|6987.6|6981.6|6961.1|6955.1|339
1584590100000|2020-03-19 03:55:00|6967.3|6961.3|6934.9|6928.9|6967.8|6961.8|6924.8|6918.8|508
1584590400000|2020-03-19 04:00:00|6933.3|6927.3|6907|6901|6973.1|6967.1|6904.1|6898.1|814
1584590700000|2020-03-19 04:05:00|6907.8|6901.8|6946.1|6940.1|6951.1|6945.1|6898|6892|768
1584591000000|2020-03-19 04:10:00|6946.3|6940.3|6949.1|6943.1|6966.1|6960.1|6925.1|6919.1|360
1584591300000|2020-03-19 04:15:00|6949|6943|6938.4|6932.4|6980.4|6974.4|6930.8|6924.8|453
1584591600000|2020-03-19 04:20:00|6939.3|6933.3|6963|6957|6983.9|6977.9|6923.3|6917.3|419
1584591900000|2020-03-19 04:25:00|6964.4|6958.4|6981.6|6975.6|6994.4|6988.4|6950.8|6944.8|341
1584592200000|2020-03-19 04:30:00|6981.4|6975.4|6988.3|6982.3|6996.4|6990.4|6967.8|6961.8|289
1584592500000|2020-03-19 04:35:00|6987.8|6981.8|6979.6|6973.6|6992.3|6986.3|6969.1|6963.1|172
1584592800000|2020-03-19 04:40:00|6979.8|6973.8|6927.5|6921.5|6983.3|6977.3|6925.4|6919.4|292
1584593100000|2020-03-19 04:45:00|6928.8|6922.8|6968.5|6962.5|6977.4|6971.4|6928.4|6922.4|155
1584593400000|2020-03-19 04:50:00|6969|6963|6985.5|6979.5|7007.8|7001.8|6969|6963|299
1584593700000|2020-03-19 04:55:00|6985.1|6979.1|6949.5|6943.5|6991.4|6985.4|6948.9|6942.9|274
1584594000000|2020-03-19 05:00:00|6953.1|6947.1|6969.5|6963.5|6982.8|6976.8|6952.1|6946.1|177
1584594300000|2020-03-19 05:05:00|6969.6|6963.6|6982.3|6976.3|6996.9|6990.9|6957|6951|154
1584594600000|2020-03-19 05:10:00|6983.9|6977.9|6992.9|6986.9|6996.6|6990.6|6974.4|6968.4|192
1584594900000|2020-03-19 05:15:00|7007.5|7001.5|7012.6|7006.6|7037.8|7031.8|6998|6992|573
1584595200000|2020-03-19 05:20:00|7010|7004|7010|7004|7011.6|7005.6|6979|6973|296
1584595500000|2020-03-19 05:25:00|7013.8|7007.8|6995.4|6989.4|7015.5|7009.5|6987.3|6981.3|212
1584595800000|2020-03-19 05:30:00|6995.6|6989.6|6987.5|6981.5|6998.9|6992.9|6966.5|6960.5|258
1584596100000|2020-03-19 05:35:00|6987.3|6981.3|7004|6998|7008|7002|6985.3|6979.3|220
1584596400000|2020-03-19 05:40:00|7004.9|6998.9|7054.6|7048.6|7054.9|7048.9|6999.6|6993.6|417
1584596700000|2020-03-19 05:45:00|7057.3|7051.3|7029.4|7023.4|7072.3|7066.3|7028.5|7022.5|491
1584597000000|2020-03-19 05:50:00|7030|7024|7043.4|7037.4|7065.9|7059.9|7022.5|7016.5|339
1584597300000|2020-03-19 05:55:00|7043.3|7037.3|7043.8|7037.8|7062.4|7056.4|7039|7033|214
1584597600000|2020-03-19 06:00:00|7043.9|7037.9|7096.9|7090.9|7097.9|7091.9|7043.9|7037.9|466
1584597900000|2020-03-19 06:05:00|7097.1|7091.1|7096.1|7090.1|7123.9|7117.9|7095.6|7089.6|466
1584598200000|2020-03-19 06:10:00|7096.3|7090.3|7090.3|7084.3|7096.4|7090.4|7067.1|7061.1|348
1584598500000|2020-03-19 06:15:00|7089.5|7083.5|7115|7109|7133.3|7127.3|7078.8|7072.8|524
1584598800000|2020-03-19 06:20:00|7115.5|7109.5|7117.9|7111.9|7139.9|7133.9|7111.9|7105.9|387
1584599100000|2020-03-19 06:25:00|7117.5|7111.5|7096.1|7090.1|7118|7112|7069|7063|401
1584599400000|2020-03-19 06:30:00|7096.3|7090.3|7096.3|7090.3|7101.3|7095.3|7067.8|7061.8|249
1584599700000|2020-03-19 06:35:00|7095.9|7089.9|7121.5|7115.5|7127.1|7121.1|7078.5|7072.5|314
1584600000000|2020-03-19 06:40:00|7121.6|7115.6|7117.6|7111.6|7129.5|7123.5|7089.1|7083.1|429
1584600300000|2020-03-19 06:45:00|7117.5|7111.5|7119|7113|7124.8|7118.8|7098.9|7092.9|258
1584600600000|2020-03-19 06:50:00|7120.6|7114.6|7156.3|7150.3|7170.6|7164.6|7118.8|7112.8|590
1584600900000|2020-03-19 06:55:00|7159.3|7153.3|7135.9|7129.9|7190.6|7184.6|7135.9|7129.9|923
1584601200000|2020-03-19 07:00:00|7136|7130|7170.5|7164.5|7179.1|7173.1|7134.9|7128.9|605
1584601500000|2020-03-19 07:05:00|7166.3|7160.3|7147.5|7141.5|7169.8|7163.8|7124|7118|395
1584601800000|2020-03-19 07:10:00|7147.4|7141.4|7142|7136|7147.4|7141.4|7122.8|7116.8|367
1584602100000|2020-03-19 07:15:00|7143.8|7137.8|7177.3|7171.3|7203.9|7197.9|7142.1|7136.1|992
1584602400000|2020-03-19 07:20:00|7177.5|7171.5|7199.4|7193.4|7205.1|7199.1|7172.3|7166.3|306
1584602700000|2020-03-19 07:25:00|7193.3|7187.3|7255.4|7249.4|7269.5|7263.5|7193.3|7187.3|1404
1584603000000|2020-03-19 07:30:00|7257.3|7251.3|7221.6|7215.6|7269|7263|7208.9|7202.9|609
1584603300000|2020-03-19 07:35:00|7222.3|7216.3|7255.8|7249.8|7259.9|7253.9|7216.8|7210.8|335
1584603600000|2020-03-19 07:40:00|7256.3|7250.3|7227.9|7221.9|7256.3|7250.3|7214.8|7208.8|295
1584603900000|2020-03-19 07:45:00|7227.8|7221.8|7200.6|7194.6|7230.1|7224.1|7184|7178|401
1584604200000|2020-03-19 07:50:00|7201.6|7195.6|7142.3|7136.3|7201.8|7195.8|7129.8|7123.8|681
1584604500000|2020-03-19 07:55:00|7142.1|7136.1|7151|7145|7157.6|7151.6|7125.1|7119.1|588
1584604800000|2020-03-19 08:00:00|7151.6|7145.6|7189.8|7183.8|7210|7204|7139|7133|754
1584605100000|2020-03-19 08:05:00|7190.4|7184.4|7158.1|7152.1|7191.3|7185.3|7139|7133|744
1584605400000|2020-03-19 08:10:00|7158|7152|7159|7153|7205.8|7199.8|7151.8|7145.8|530
1584605700000|2020-03-19 08:15:00|7158.9|7152.9|7226.4|7220.4|7229.3|7223.3|7154.6|7148.6|524
1584606000000|2020-03-19 08:20:00|7226.5|7220.5|7246.9|7240.9|7257.9|7251.9|7213.5|7207.5|792
1584606300000|2020-03-19 08:25:00|7247|7241|7295.5|7289.5|7296.1|7290.1|7233.5|7227.5|1246
1584606600000|2020-03-19 08:30:00|7295.6|7289.6|7318.8|7312.8|7347|7341|7292.3|7286.3|1903
1584606900000|2020-03-19 08:35:00|7319.1|7313.1|7299.6|7293.6|7322.4|7316.4|7294.9|7288.9|739
1584607200000|2020-03-19 08:40:00|7299.5|7293.5|7297.9|7291.9|7308|7302|7284.1|7278.1|610
1584607500000|2020-03-19 08:45:00|7297.8|7291.8|7258.6|7252.6|7298.4|7292.4|7241.6|7235.6|851
1584607800000|2020-03-19 08:50:00|7257.5|7251.5|7281|7275|7292.5|7286.5|7249|7243|670
1584608100000|2020-03-19 08:55:00|7280.9|7274.9|7308.9|7302.9|7321.6|7315.6|7278.3|7272.3|989
1584608400000|2020-03-19 09:00:00|7309.5|7303.5|7283.1|7277.1|7333.8|7327.8|7254.9|7248.9|1068
1584608700000|2020-03-19 09:05:00|7282.6|7276.6|7295.9|7290.9|7311.4|7305.4|7266.6|7260.6|795
1584609000000|2020-03-19 09:10:00|7293.9|7288.9|7299.6|7294.6|7307.6|7302.6|7267.3|7262.3|380
1584609300000|2020-03-19 09:15:00|7300|7295|7283.1|7278.1|7306.1|7301.1|7269.1|7264.1|335
1584609600000|2020-03-19 09:20:00|7283.3|7278.3|7255.4|7250.4|7297.3|7292.3|7255.4|7250.4|565
1584609900000|2020-03-19 09:25:00|7255.5|7250.5|7211.5|7206.5|7255.5|7250.5|7203.8|7198.8|835
1584610200000|2020-03-19 09:30:00|7211.9|7206.9|7222.8|7217.8|7234.4|7229.4|7190.6|7185.6|807
1584610500000|2020-03-19 09:35:00|7222.5|7217.5|7238.9|7233.9|7239.4|7234.4|7215.3|7210.3|402
1584610800000|2020-03-19 09:40:00|7239.5|7234.5|7256|7251|7259|7254|7211|7206|653
1584611100000|2020-03-19 09:45:00|7255.9|7250.9|7230.9|7225.9|7255.9|7250.9|7228|7223|614
1584611400000|2020-03-19 09:50:00|7231|7226|7216|7211|7255|7250|7213.5|7208.5|410
1584611700000|2020-03-19 09:55:00|7214.9|7209.9|7206.5|7201.5|7230.3|7225.3|7205.6|7200.6|922
1584612000000|2020-03-19 10:00:00|7205.3|7200.3|7196.3|7191.3|7206.1|7201.1|7185.4|7180.4|754
1584612300000|2020-03-19 10:05:00|7196|7191|7165.5|7160.5|7199|7194|7156.8|7151.8|1489
1584612600000|2020-03-19 10:10:00|7162.9|7157.9|7148.6|7143.6|7176.8|7171.8|7148.5|7143.5|865
1584612900000|2020-03-19 10:15:00|7147.9|7142.9|7157.5|7152.5|7160.3|7155.3|7138.1|7133.1|780
1584613200000|2020-03-19 10:20:00|7157.4|7152.4|7159.1|7154.1|7172.8|7167.8|7154.4|7149.4|604
1584613500000|2020-03-19 10:25:00|7159|7154|7178.6|7173.6|7178.8|7173.8|7158.9|7153.9|409
1584613800000|2020-03-19 10:30:00|7178.5|7173.5|7190.8|7185.8|7199.4|7194.4|7176.6|7171.6|429
1584614100000|2020-03-19 10:35:00|7190.5|7185.5|7168.4|7163.4|7204.3|7199.3|7165.6|7160.6|589
1584614400000|2020-03-19 10:40:00|7169|7164|7191.9|7186.9|7210.5|7205.5|7163.4|7158.4|460
1584614700000|2020-03-19 10:45:00|7192|7187|7176.5|7171.5|7196.3|7191.3|7168.4|7163.4|462
1584615000000|2020-03-19 10:50:00|7176.6|7171.6|7163.4|7158.4|7184.3|7179.3|7162.8|7157.8|308
1584615300000|2020-03-19 10:55:00|7163.6|7158.6|7173.9|7168.9|7173.9|7168.9|7158.3|7153.3|523
1584615600000|2020-03-19 11:00:00|7174.3|7169.3|7221.5|7216.5|7227.9|7222.9|7171.5|7166.5|901
1584615900000|2020-03-19 11:05:00|7224.6|7219.6|7213.8|7208.8|7226.6|7221.6|7204|7199|396
1584616200000|2020-03-19 11:10:00|7214.9|7209.9|7200.5|7195.5|7218.5|7213.5|7200.4|7195.4|386
1584616500000|2020-03-19 11:15:00|7201.5|7196.5|7190.6|7185.6|7215.6|7210.6|7188.9|7183.9|626
1584616800000|2020-03-19 11:20:00|7190.9|7185.9|7175|7170|7193.8|7188.8|7173.9|7168.9|769
1584617100000|2020-03-19 11:25:00|7174.9|7169.9|7162.9|7157.9|7195.5|7190.5|7162.9|7157.9|564
1584617400000|2020-03-19 11:30:00|7162.6|7157.6|7140.5|7135.5|7165.8|7160.8|7139|7134|1012
1584617700000|2020-03-19 11:35:00|7140.4|7135.4|7103.5|7098.5|7147.6|7142.6|7103.4|7098.4|1016
1584618000000|2020-03-19 11:40:00|7103.1|7098.1|7110.1|7105.1|7112.6|7107.6|7087.8|7082.8|1252
1584618300000|2020-03-19 11:45:00|7110.8|7105.8|7130|7125|7136.9|7131.9|7092.5|7087.5|1442
1584618600000|2020-03-19 11:50:00|7130.6|7125.6|7129|7124|7153.6|7148.6|7124.9|7119.9|926
1584618900000|2020-03-19 11:55:00|7128.9|7123.9|7105.6|7100.6|7135.5|7130.5|7105|7100|680
1584619200000|2020-03-19 12:00:00|7106|7101|7119.5|7114.5|7135.4|7130.4|7105.3|7100.3|1029
1584619500000|2020-03-19 12:05:00|7119.3|7114.3|7120.1|7115.1|7125.3|7120.3|7106.3|7101.3|520
1584619800000|2020-03-19 12:10:00|7119.4|7114.4|7104.9|7099.9|7130|7125|7094.1|7089.1|862
1584620100000|2020-03-19 12:15:00|7106|7101|7081.8|7076.8|7107.3|7102.3|7079|7074|1029
1584620400000|2020-03-19 12:20:00|7082.4|7077.4|7072.3|7067.3|7088.6|7083.6|7063|7058|899
1584620700000|2020-03-19 12:25:00|7071.1|7066.1|7070.4|7065.4|7074.4|7069.4|7060.5|7055.5|648
1584621000000|2020-03-19 12:30:00|7070.3|7065.3|7088.4|7083.4|7096.4|7091.4|7061.8|7056.8|1024
1584621300000|2020-03-19 12:35:00|7088.5|7083.5|7121.5|7116.5|7127.6|7122.6|7085.8|7080.8|1011
1584621600000|2020-03-19 12:40:00|7120.9|7115.9|7137.1|7132.1|7141|7136|7109.3|7104.3|970
1584621900000|2020-03-19 12:45:00|7137|7132|7168.1|7163.1|7179.8|7174.8|7123.6|7118.6|1337
1584622200000|2020-03-19 12:50:00|7167.9|7162.9|7178.5|7173.5|7186.6|7181.6|7165.9|7160.9|794
1584622500000|2020-03-19 12:55:00|7179|7174|7179.8|7174.8|7181.9|7176.9|7147.6|7142.6|1101
1584622800000|2020-03-19 13:00:00|7179.6|7174.6|7171.6|7166.6|7184.4|7179.4|7153|7148|968
1584623100000|2020-03-19 13:05:00|7170.8|7165.8|7189.3|7184.3|7190.9|7185.9|7160.5|7155.5|674
1584623400000|2020-03-19 13:10:00|7189.5|7184.5|7209|7204|7218|7213|7187.3|7182.3|1373
1584623700000|2020-03-19 13:15:00|7209.1|7204.1|7211.6|7206.6|7215.3|7210.3|7189.1|7184.1|947
1584624000000|2020-03-19 13:20:00|7212.3|7207.3|7191.5|7186.5|7215.3|7210.3|7190.6|7185.6|1122
1584624300000|2020-03-19 13:25:00|7191.3|7186.3|7199.5|7194.5|7200.1|7195.1|7179.4|7174.4|2043
1584624600000|2020-03-19 13:30:00|7199|7195|7114.8|7110.8|7211.3|7207.3|7084.9|7080.9|7773
1584624900000|2020-03-19 13:35:00|7115.9|7111.9|7083.3|7079.3|7127.9|7123.9|7078.1|7074.1|7075
1584625200000|2020-03-19 13:40:00|7085.1|7081.1|7065.4|7061.4|7089.6|7085.6|7031.8|7027.8|7514
1584625500000|2020-03-19 13:45:00|7068.1|7064.1|7106|7102|7111.6|7107.6|7050.3|7046.3|5740
1584625800000|2020-03-19 13:50:00|7107|7103|7154.3|7150.3|7167|7163|7097.8|7093.8|6152
1584626100000|2020-03-19 13:55:00|7153.5|7149.5|7247|7243|7254.3|7250.3|7152|7148|9727
1584626400000|2020-03-19 14:00:00|7246.8|7242.8|7233.5|7229.5|7259.9|7255.9|7205.4|7201.4|7148
1584626700000|2020-03-19 14:05:00|7235.1|7231.1|7306.4|7302.4|7306.4|7302.4|7235.1|7231.1|8023
1584627000000|2020-03-19 14:10:00|7306.9|7302.9|7383.3|7379.3|7383.3|7379.3|7275.3|7271.3|7697
1584627300000|2020-03-19 14:15:00|7386.6|7382.6|7331.3|7327.3|7409.5|7405.5|7324|7320|8767
1584627600000|2020-03-19 14:20:00|7329.5|7325.5|7327.5|7323.5|7355.5|7351.5|7304.3|7300.3|5383
1584627900000|2020-03-19 14:25:00|7327.1|7323.1|7358.8|7354.8|7363|7359|7296.9|7292.9|4600
1584628200000|2020-03-19 14:30:00|7359|7355|7387.6|7383.6|7397.1|7393.1|7332.3|7328.3|4915
1584628500000|2020-03-19 14:35:00|7387|7383|7281.8|7277.8|7387.8|7383.8|7276.6|7272.6|5746
1584628800000|2020-03-19 14:40:00|7282.1|7278.1|7271.4|7267.4|7295.6|7291.6|7240.9|7236.9|6612
1584629100000|2020-03-19 14:45:00|7269.3|7265.3|7234.1|7230.1|7288.4|7284.4|7229.9|7225.9|7229
1584629400000|2020-03-19 14:50:00|7235.4|7231.4|7241.6|7237.6|7257.3|7253.3|7212.3|7208.3|5778
1584629700000|2020-03-19 14:55:00|7240.9|7236.9|7258.1|7254.1|7301.8|7297.8|7228.8|7224.8|6043
1584630000000|2020-03-19 15:00:00|7258.8|7254.8|7267.6|7263.6|7310.8|7306.8|7253.8|7249.8|5130
1584630300000|2020-03-19 15:05:00|7269|7265|7265.1|7261.1|7288.9|7284.9|7242.5|7238.5|3395
1584630600000|2020-03-19 15:10:00|7265.2|7261.2|7323.1|7319.1|7330.9|7326.9|7241.4|7237.4|4618
1584630900000|2020-03-19 15:15:00|7326|7322|7325.9|7321.9|7342.2|7338.2|7301.6|7297.6|4928
1584631200000|2020-03-19 15:20:00|7328.6|7324.6|7383.7|7379.7|7396.2|7392.2|7319|7315|5316
1584631500000|2020-03-19 15:25:00|7381.7|7377.7|7444.7|7440.7|7452.6|7448.6|7381.7|7377.7|5721
1584631800000|2020-03-19 15:30:00|7444.5|7440.5|7426.7|7422.7|7446.9|7442.9|7378.2|7374.2|6545
1584632100000|2020-03-19 15:35:00|7426.9|7422.9|7403.1|7399.1|7469.5|7465.5|7397.2|7393.2|6870
1584632400000|2020-03-19 15:40:00|7401.9|7397.9|7420.4|7416.4|7441.9|7437.9|7378.6|7374.6|5745
1584632700000|2020-03-19 15:45:00|7419.9|7415.9|7433.1|7429.1|7436.9|7432.9|7403.6|7399.6|5183
1584633000000|2020-03-19 15:50:00|7430.2|7426.2|7414.4|7410.4|7432.4|7428.4|7397.2|7393.2|3685
1584633300000|2020-03-19 15:55:00|7413.9|7409.9|7340.9|7336.9|7432.7|7428.7|7332.5|7328.5|6152
1584633600000|2020-03-19 16:00:00|7340.6|7336.6|7306.6|7302.6|7362.1|7358.1|7304|7300|4775
1584633900000|2020-03-19 16:05:00|7306.9|7302.9|7327.2|7323.2|7365.6|7361.6|7306.9|7302.9|3496
1584634200000|2020-03-19 16:10:00|7326.4|7322.4|7321.2|7317.2|7331.1|7327.1|7291.5|7287.5|3630
1584634500000|2020-03-19 16:15:00|7323.5|7319.5|7291.9|7287.9|7326.7|7322.7|7266.9|7262.9|3333
1584634800000|2020-03-19 16:20:00|7293.4|7289.4|7278.1|7274.1|7334|7330|7271.9|7267.9|3407
1584635100000|2020-03-19 16:25:00|7277.5|7273.5|7318.9|7314.9|7326.7|7322.7|7257.4|7253.4|3093
1584635400000|2020-03-19 16:30:00|7321.5|7317.5|7280.2|7276.2|7328.1|7324.1|7269.9|7265.9|3144
1584635700000|2020-03-19 16:35:00|7281.4|7277.4|7313|7309|7313|7309|7262.1|7258.1|2957
1584636000000|2020-03-19 16:40:00|7312.2|7308.2|7347.9|7343.9|7359.9|7355.9|7295.1|7291.1|3740
1584636300000|2020-03-19 16:45:00|7347.6|7343.6|7364.1|7360.1|7389.4|7385.4|7342.9|7338.9|2425
1584636600000|2020-03-19 16:50:00|7362.2|7358.2|7411.4|7407.4|7415.5|7411.5|7355.6|7351.6|3373
1584636900000|2020-03-19 16:55:00|7411.7|7407.7|7362.7|7358.7|7416.9|7412.9|7348.6|7344.6|2755
1584637200000|2020-03-19 17:00:00|7362.2|7358.2|7359.5|7355.5|7384.2|7380.2|7336.7|7332.7|2598
1584637500000|2020-03-19 17:05:00|7359.1|7355.1|7369.2|7365.2|7390.4|7386.4|7343.5|7339.5|2377
1584637800000|2020-03-19 17:10:00|7368.7|7364.7|7360.4|7356.4|7405.2|7401.2|7360.4|7356.4|2223
1584638100000|2020-03-19 17:15:00|7359.9|7355.9|7373.7|7369.7|7374.7|7370.7|7335.1|7331.1|2316
1584638400000|2020-03-19 17:20:00|7373.1|7369.1|7393.5|7389.5|7405.5|7401.5|7361.1|7357.1|2560
1584638700000|2020-03-19 17:25:00|7393.6|7389.6|7358.6|7354.6|7397.7|7393.7|7346.6|7342.6|2697
1584639000000|2020-03-19 17:30:00|7358.5|7354.5|7377.2|7373.2|7379.2|7375.2|7342.6|7338.6|1632
1584639300000|2020-03-19 17:35:00|7377.4|7373.4|7374|7370|7388.1|7384.1|7358|7354|2427
1584639600000|2020-03-19 17:40:00|7374.3|7370.3|7383.3|7379.3|7394.9|7390.9|7351.8|7347.8|1986
1584639900000|2020-03-19 17:45:00|7382.9|7378.9|7393.7|7389.7|7409.7|7405.7|7380.6|7376.6|2053
1584640200000|2020-03-19 17:50:00|7393.3|7389.3|7457.8|7453.8|7462.4|7458.4|7392.7|7388.7|5716
1584640500000|2020-03-19 17:55:00|7457.7|7453.7|7433.2|7429.2|7478.6|7474.6|7426.8|7422.8|4115
1584640800000|2020-03-19 18:00:00|7434.4|7430.4|7400.3|7396.3|7448.2|7444.2|7398.8|7394.8|2433
1584641100000|2020-03-19 18:05:00|7399.7|7395.7|7389.1|7385.1|7415.8|7411.8|7376.4|7372.4|2113
1584641400000|2020-03-19 18:10:00|7389.8|7385.8|7425.4|7421.4|7425.4|7421.4|7389.1|7385.1|2600
1584641700000|2020-03-19 18:15:00|7424.1|7420.1|7429.6|7425.6|7434.8|7430.8|7396.6|7392.6|1790
1584642000000|2020-03-19 18:20:00|7429.7|7425.7|7445.4|7441.4|7446.9|7442.9|7407.4|7403.4|3037
1584642300000|2020-03-19 18:25:00|7444.7|7440.7|7419.3|7415.3|7455.1|7451.1|7410.2|7406.2|2692
1584642600000|2020-03-19 18:30:00|7419.9|7415.9|7453.1|7449.1|7466.6|7462.6|7416.7|7412.7|2337
1584642900000|2020-03-19 18:35:00|7452.6|7448.6|7478.2|7474.2|7483.6|7479.6|7444.4|7440.4|2748
1584643200000|2020-03-19 18:40:00|7479.7|7475.7|7505.3|7501.3|7521.6|7517.6|7473.7|7469.7|4351
1584643500000|2020-03-19 18:45:00|7506.1|7502.1|7494.7|7490.7|7506.7|7502.7|7476.1|7472.1|2680
1584643800000|2020-03-19 18:50:00|7494.8|7490.8|7429.8|7425.8|7506.4|7502.4|7422.6|7418.6|3807
1584644100000|2020-03-19 18:55:00|7430.4|7426.4|7445.6|7441.6|7458.4|7454.4|7428.9|7424.9|2308
1584644400000|2020-03-19 19:00:00|7438.6|7434.6|7412.4|7408.4|7441.7|7437.7|7370.9|7366.9|5117
1584644700000|2020-03-19 19:05:00|7414.8|7410.8|7370.4|7366.4|7429.3|7425.3|7370.1|7366.1|4072
1584645000000|2020-03-19 19:10:00|7370.9|7366.9|7413.3|7409.3|7429.3|7425.3|7345.3|7341.3|8085
1584645300000|2020-03-19 19:15:00|7415.2|7411.2|7427.7|7423.7|7454.7|7450.7|7396.1|7392.1|4177
1584645600000|2020-03-19 19:20:00|7428.7|7424.7|7455.4|7451.4|7455.4|7451.4|7401.8|7397.8|4930
1584645900000|2020-03-19 19:25:00|7456.8|7452.8|7441.1|7437.1|7481.2|7477.2|7438.7|7434.7|2675
1584646200000|2020-03-19 19:30:00|7444.2|7440.2|7432.9|7428.9|7472.8|7468.8|7396.6|7392.6|3320
1584646500000|2020-03-19 19:35:00|7434.6|7430.6|7416.3|7412.3|7448.9|7444.9|7393.7|7389.7|2240
1584646800000|2020-03-19 19:40:00|7421.2|7417.2|7458.7|7454.7|7467.2|7463.2|7394.9|7390.9|2643
1584647100000|2020-03-19 19:45:00|7461.3|7457.3|7400.9|7396.9|7469.7|7465.7|7396.7|7392.7|3246
1584647400000|2020-03-19 19:50:00|7398.9|7394.9|7331.9|7327.9|7398.9|7394.9|7279.2|7275.2|10678
1584647700000|2020-03-19 19:55:00|7332.4|7328.4|7289.9|7285.9|7364.3|7360.3|7278.8|7274.8|13740
1584648000000|2020-03-19 20:00:00|7289|7285|7240.3|7235.3|7293.9|7288.9|7226.5|7221.5|8598
1584648300000|2020-03-19 20:05:00|7240.2|7235.2|7259.3|7254.3|7286.4|7281.4|7236.8|7231.8|4191
1584648600000|2020-03-19 20:10:00|7258.2|7253.2|7295.8|7287.8|7298|7293|7233.7|7228.7|3932
1584648900000|2020-03-19 20:15:00|7295.2|7287.2|7290.9|7282.9|7298.4|7290.4|7290|7282|5
1584649200000|2020-03-19 20:20:00|7290.8|7282.8|7294.6|7286.6|7294.6|7286.6|7288.8|7280.8|0
1584649500000|2020-03-19 20:25:00|7294.5|7286.5|7289.1|7281.1|7295.1|7287.1|7289|7281|0
1584649800000|2020-03-19 20:30:00|7288.1|7280.1|7255.8|7250.8|7288.1|7280.1|7245.5|7240.5|1116
1584650100000|2020-03-19 20:35:00|7255|7250|7241.5|7236.5|7257.5|7252.5|7239.8|7234.8|759
1584650400000|2020-03-19 20:40:00|7241|7236|7210.5|7205.5|7243.5|7238.5|7206|7201|1111
1584650700000|2020-03-19 20:45:00|7209.8|7204.8|7178.5|7173.5|7210.3|7205.3|7176|7171|801
1584651000000|2020-03-19 20:50:00|7180.3|7175.3|7187.3|7182.3|7206.5|7201.5|7179.5|7174.5|699
1584651300000|2020-03-19 20:55:00|7185.3|7180.3|7203.8|7195.8|7205.8|7200.8|7177.5|7172.5|575
1584651600000|2020-03-19 21:00:00|7203.6|7195.6|7207.2|7199.2|7207.2|7199.2|7203.1|7195.1|1
1584651900000|2020-03-19 21:05:00|7207.3|7199.3|7206.1|7198.1|7209.7|7201.7|7205.9|7197.9|0
1584652200000|2020-03-19 21:10:00|7206.2|7198.2|7209|7201|7209|7201|7204.5|7196.5|0
1584652500000|2020-03-19 21:15:00|7209.1|7201.1|7207.1|7199.1|7209.4|7201.4|7202.2|7194.2|0
1584652800000|2020-03-19 21:20:00|7206.8|7198.8|7203.2|7195.2|7207.2|7199.2|7203.2|7195.2|0
1584653100000|2020-03-19 21:25:00|7203|7195|7198.4|7190.4|7205.4|7197.4|7196.1|7188.1|0
1584653400000|2020-03-19 21:30:00|7198.5|7190.5|7198.5|7190.5|7200.8|7192.8|7198.1|7190.1|0
1584653700000|2020-03-19 21:35:00|7198.4|7190.4|7197.7|7189.7|7200.2|7192.2|7197.6|7189.6|0
1584654000000|2020-03-19 21:40:00|7199.5|7191.5|7198.7|7190.7|7200.7|7192.7|7197.7|7189.7|0
1584654300000|2020-03-19 21:45:00|7198.9|7190.9|7197.6|7189.6|7199|7191|7196.4|7188.4|0
1584654600000|2020-03-19 21:50:00|7197.5|7189.5|7201.1|7193.1|7201.3|7193.3|7197.5|7189.5|0
1584654900000|2020-03-19 21:55:00|7200.9|7192.9|7203.2|7195.2|7203.7|7195.7|7199.3|7191.3|0
1584655200000|2020-03-19 22:00:00|7196.5|7191.5|7212.7|7207.7|7216.5|7211.5|7170.3|7165.3|1202
1584655500000|2020-03-19 22:05:00|7212.2|7207.2|7185.9|7180.9|7237.5|7232.5|7182.2|7177.2|873
1584655800000|2020-03-19 22:10:00|7185.5|7180.5|7224.8|7219.8|7233.3|7228.3|7175.5|7170.5|627
1584656100000|2020-03-19 22:15:00|7225|7220|7217.9|7212.9|7225|7220|7196.3|7191.3|390
1584656400000|2020-03-19 22:20:00|7217.7|7212.7|7208.5|7203.5|7236.8|7231.8|7207.8|7202.8|532
1584656700000|2020-03-19 22:25:00|7208.4|7203.4|7214.7|7209.7|7224|7219|7202.2|7197.2|528
1584657000000|2020-03-19 22:30:00|7214.5|7209.5|7181.8|7176.8|7214.8|7209.8|7178.5|7173.5|773
1584657300000|2020-03-19 22:35:00|7182.7|7177.7|7164|7159|7182.7|7177.7|7162.4|7157.4|632
1584657600000|2020-03-19 22:40:00|7163.5|7158.5|7173.9|7168.9|7199.5|7194.5|7163.5|7158.5|522
1584657900000|2020-03-19 22:45:00|7175|7170|7176.9|7171.9|7189|7184|7170.2|7165.2|564
1584658200000|2020-03-19 22:50:00|7175.7|7170.7|7195.4|7190.4|7202.8|7197.8|7170.9|7165.9|536
1584658500000|2020-03-19 22:55:00|7194.7|7189.7|7165.3|7160.3|7194.7|7189.7|7152|7147|878
1584658800000|2020-03-19 23:00:00|7164.9|7159.9|7154|7149|7177.9|7172.9|7148.2|7143.2|506
1584659100000|2020-03-19 23:05:00|7153.9|7148.9|7154.9|7149.9|7163.2|7158.2|7148.8|7143.8|602
1584659400000|2020-03-19 23:10:00|7154.8|7149.8|7161.7|7156.7|7171.9|7166.9|7146.2|7141.2|614
1584659700000|2020-03-19 23:15:00|7161.5|7156.5|7190.8|7185.8|7206|7201|7160.4|7155.4|661
1584660000000|2020-03-19 23:20:00|7190.7|7185.7|7211.5|7206.5|7212.8|7207.8|7184|7179|386
1584660300000|2020-03-19 23:25:00|7206.7|7201.7|7179.3|7174.3|7209.7|7204.7|7170.5|7165.5|417
1584660600000|2020-03-19 23:30:00|7179.7|7174.7|7178.3|7173.3|7190.5|7185.5|7170.2|7165.2|667
1584660900000|2020-03-19 23:35:00|7178.7|7173.7|7184.9|7179.9|7188.4|7183.4|7164.9|7159.9|403
1584661200000|2020-03-19 23:40:00|7185.3|7180.3|7193.3|7188.3|7194.3|7189.3|7183.2|7178.2|275
1584661500000|2020-03-19 23:45:00|7193.5|7188.5|7201.4|7196.4|7203.9|7198.9|7184.4|7179.4|314
1584661800000|2020-03-19 23:50:00|7201.3|7196.3|7200.8|7195.8|7213.7|7208.7|7198.2|7193.2|508
1584662100000|2020-03-19 23:55:00|7200.5|7195.5|7216.2|7211.2|7221.9|7216.9|7195.7|7190.7|506
1584662400000|2020-03-20 00:00:00|7215.9|7210.9|7218|7213|7226.5|7221.5|7189.2|7184.2|694
1584662700000|2020-03-20 00:05:00|7215|7210|7211.5|7206.5|7215.8|7210.8|7191.7|7186.7|699
1584663000000|2020-03-20 00:10:00|7211.4|7206.4|7204.5|7199.5|7211.4|7206.4|7181.7|7176.7|509
1584663300000|2020-03-20 00:15:00|7204.3|7199.3|7214.3|7209.3|7224|7219|7192.7|7187.7|488
1584663600000|2020-03-20 00:20:00|7214.4|7209.4|7251.7|7246.7|7252.3|7247.3|7211.3|7206.3|717
1584663900000|2020-03-20 00:25:00|7252.3|7247.3|7239.5|7234.5|7257|7252|7236.4|7231.4|586
1584664200000|2020-03-20 00:30:00|7239|7234|7229.2|7224.2|7245.4|7240.4|7226|7221|538
1584664500000|2020-03-20 00:35:00|7229.3|7224.3|7248.2|7243.2|7248.9|7243.9|7229|7224|319
1584664800000|2020-03-20 00:40:00|7248.5|7243.5|7247.7|7242.7|7255.7|7250.7|7234.3|7229.3|926
1584665100000|2020-03-20 00:45:00|7247.3|7242.3|7239|7234|7247.4|7242.4|7224.9|7219.9|1058
1584665400000|2020-03-20 00:50:00|7239.2|7234.2|7236.3|7231.3|7240.4|7235.4|7227.2|7222.2|253
1584665700000|2020-03-20 00:55:00|7235.4|7230.4|7238.2|7233.2|7253.4|7248.4|7216.5|7211.5|1155
1584666000000|2020-03-20 01:00:00|7238.8|7233.8|7275.5|7270.5|7277.4|7272.4|7238.8|7233.8|1263
1584666300000|2020-03-20 01:05:00|7275.2|7270.2|7316.7|7311.7|7320.5|7315.5|7275.2|7270.2|1352
1584666600000|2020-03-20 01:10:00|7316.4|7311.4|7329.8|7324.8|7335.4|7330.4|7302.8|7297.8|1060
1584666900000|2020-03-20 01:15:00|7332.2|7327.2|7290.9|7285.9|7335|7330|7285.7|7280.7|1371
1584667200000|2020-03-20 01:20:00|7290.5|7285.5|7355.8|7350.8|7356.7|7351.7|7289|7284|1436
1584667500000|2020-03-20 01:25:00|7354.4|7349.4|7340|7335|7363|7358|7333.8|7328.8|1103
1584667800000|2020-03-20 01:30:00|7340.2|7335.2|7301.5|7296.5|7340.7|7335.7|7296.9|7291.9|738
1584668100000|2020-03-20 01:35:00|7301.4|7296.4|7271.2|7266.2|7313.4|7308.4|7271.2|7266.2|659
1584668400000|2020-03-20 01:40:00|7270.7|7265.7|7236.3|7231.3|7270.7|7265.7|7230.5|7225.5|996
1584668700000|2020-03-20 01:45:00|7235.5|7230.5|7236|7231|7243.8|7238.8|7213.7|7208.7|906
1584669000000|2020-03-20 01:50:00|7236.3|7231.3|7242.3|7237.3|7255|7250|7229|7224|565
1584669300000|2020-03-20 01:55:00|7245.4|7240.4|7259.9|7254.9|7264.8|7259.8|7225.5|7220.5|768
1584669600000|2020-03-20 02:00:00|7259.2|7254.2|7241|7236|7263.8|7258.8|7236|7231|575
1584669900000|2020-03-20 02:05:00|7241.8|7236.8|7267.4|7262.4|7272.5|7267.5|7235.9|7230.9|560
1584670200000|2020-03-20 02:10:00|7267.3|7262.3|7306.5|7301.5|7307.4|7302.4|7267.3|7262.3|885
1584670500000|2020-03-20 02:15:00|7307|7302|7321.9|7316.9|7327.9|7322.9|7294.2|7289.2|917
1584670800000|2020-03-20 02:20:00|7321.3|7316.3|7320.3|7315.3|7335.7|7330.7|7297.5|7292.5|983
1584671100000|2020-03-20 02:25:00|7320.7|7315.7|7286.2|7281.2|7327.8|7322.8|7272.7|7267.7|986
1584671400000|2020-03-20 02:30:00|7286.3|7281.3|7301.7|7296.7|7311.3|7306.3|7275|7270|869
1584671700000|2020-03-20 02:35:00|7301.8|7296.8|7311.7|7306.7|7337.9|7332.9|7300.4|7295.4|815
1584672000000|2020-03-20 02:40:00|7311.8|7306.8|7322.2|7317.2|7329.2|7324.2|7308.4|7303.4|387
1584672300000|2020-03-20 02:45:00|7322.5|7317.5|7305.9|7300.9|7337.4|7332.4|7304.9|7299.9|435
1584672600000|2020-03-20 02:50:00|7305.8|7300.8|7304.9|7299.9|7311.9|7306.9|7283.9|7278.9|672
1584672900000|2020-03-20 02:55:00|7305|7300|7316.9|7311.9|7323.4|7318.4|7301|7296|408
1584673200000|2020-03-20 03:00:00|7315.9|7310.9|7293.4|7288.4|7319.3|7314.3|7289.8|7284.8|511
1584673500000|2020-03-20 03:05:00|7292.7|7287.7|7291.2|7286.2|7302|7297|7275.4|7270.4|502
1584673800000|2020-03-20 03:10:00|7291.3|7286.3|7297.5|7292.5|7305.8|7300.8|7286|7281|382
1584674100000|2020-03-20 03:15:00|7297.4|7292.4|7307|7302|7318.4|7313.4|7295|7290|491
1584674400000|2020-03-20 03:20:00|7306.8|7301.8|7292.5|7287.5|7309.2|7304.2|7283.2|7278.2|347
1584674700000|2020-03-20 03:25:00|7293.7|7288.7|7304.8|7299.8|7305.3|7300.3|7290.4|7285.4|406
1584675000000|2020-03-20 03:30:00|7305.7|7300.7|7286.7|7281.7|7306.5|7301.5|7286.3|7281.3|282
1584675300000|2020-03-20 03:35:00|7286.8|7281.8|7300.2|7295.2|7300.4|7295.4|7286.5|7281.5|394
1584675600000|2020-03-20 03:40:00|7300.3|7295.3|7305|7300|7306.5|7301.5|7295.8|7290.8|397
1584675900000|2020-03-20 03:45:00|7304.9|7299.9|7316.3|7311.3|7319|7314|7304.5|7299.5|401
1584676200000|2020-03-20 03:50:00|7316.2|7311.2|7305|7300|7316.9|7311.9|7304.8|7299.8|248
1584676500000|2020-03-20 03:55:00|7305.3|7300.3|7308.8|7303.8|7312.5|7307.5|7303.8|7298.8|264
1584676800000|2020-03-20 04:00:00|7308.9|7303.9|7310.8|7305.8|7313.8|7308.8|7305.7|7300.7|252
1584677100000|2020-03-20 04:05:00|7311.2|7306.2|7312.7|7307.7|7322.9|7317.9|7302.7|7297.7|527
1584677400000|2020-03-20 04:10:00|7312.3|7307.3|7317.8|7312.8|7320.7|7315.7|7307.4|7302.4|369
1584677700000|2020-03-20 04:15:00|7318.8|7313.8|7336.5|7331.5|7345.2|7340.2|7318.8|7313.8|554
1584678000000|2020-03-20 04:20:00|7336.7|7331.7|7355.5|7350.5|7360.5|7355.5|7335.8|7330.8|614
1584678300000|2020-03-20 04:25:00|7355.4|7350.4|7365.8|7360.8|7366|7361|7353.8|7348.8|480
1584678600000|2020-03-20 04:30:00|7365.9|7360.9|7366.7|7361.7|7368.3|7363.3|7353.3|7348.3|575
1584678900000|2020-03-20 04:35:00|7366.5|7361.5|7363.5|7358.5|7388.9|7383.9|7357.7|7352.7|1223
1584679200000|2020-03-20 04:40:00|7362.8|7357.8|7355.5|7350.5|7364.7|7359.7|7348.4|7343.4|748
1584679500000|2020-03-20 04:45:00|7354.9|7349.9|7334.4|7329.4|7356.8|7351.8|7330.7|7325.7|664
1584679800000|2020-03-20 04:50:00|7334.2|7329.2|7332.7|7327.7|7346.2|7341.2|7329.3|7324.3|634
1584680100000|2020-03-20 04:55:00|7331.5|7326.5|7350.9|7345.9|7350.9|7345.9|7327.3|7322.3|376
1584680400000|2020-03-20 05:00:00|7351|7346|7336.2|7331.2|7351.3|7346.3|7331.2|7326.2|412
1584680700000|2020-03-20 05:05:00|7336|7331|7324.3|7319.3|7336|7331|7311.2|7306.2|722
1584681000000|2020-03-20 05:10:00|7323.8|7318.8|7308.4|7303.4|7327.3|7322.3|7307.8|7302.8|529
1584681300000|2020-03-20 05:15:00|7307.9|7302.9|7323.7|7318.7|7324.3|7319.3|7307|7302|436
1584681600000|2020-03-20 05:20:00|7323.8|7318.8|7334.3|7329.3|7336.7|7331.7|7315.5|7310.5|516
1584681900000|2020-03-20 05:25:00|7334|7329|7346.7|7341.7|7351.4|7346.4|7330.4|7325.4|572
1584682200000|2020-03-20 05:30:00|7347.5|7342.5|7348.8|7343.8|7352|7347|7336|7331|503
1584682500000|2020-03-20 05:35:00|7349|7344|7336.3|7331.3|7350.9|7345.9|7329.4|7324.4|402
1584682800000|2020-03-20 05:40:00|7336.2|7331.2|7327.5|7322.5|7337.5|7332.5|7326.9|7321.9|236
1584683100000|2020-03-20 05:45:00|7327.4|7322.4|7330|7325|7335.7|7330.7|7326.8|7321.8|213
1584683400000|2020-03-20 05:50:00|7329.4|7324.4|7322.4|7317.4|7344.4|7339.4|7310.2|7305.2|553
1584683700000|2020-03-20 05:55:00|7321.9|7316.9|7329.7|7324.7|7333.9|7328.9|7315.5|7310.5|269
1584684000000|2020-03-20 06:00:00|7331.7|7326.7|7344.5|7339.5|7350.9|7345.9|7324.8|7319.8|583
1584684300000|2020-03-20 06:05:00|7344.7|7339.7|7358.2|7353.2|7358.7|7353.7|7341.8|7336.8|415
1584684600000|2020-03-20 06:10:00|7358|7353|7385.4|7380.4|7386.9|7381.9|7356.3|7351.3|576
1584684900000|2020-03-20 06:15:00|7385.5|7380.5|7384.3|7379.3|7403.4|7398.4|7374.4|7369.4|993
1584685200000|2020-03-20 06:20:00|7384.2|7379.2|7378|7373|7386.5|7381.5|7373.4|7368.4|439
1584685500000|2020-03-20 06:25:00|7378.3|7373.3|7396.4|7391.4|7400|7395|7377|7372|597
1584685800000|2020-03-20 06:30:00|7396.5|7391.5|7394.7|7389.7|7410.2|7405.2|7390.2|7385.2|625
1584686100000|2020-03-20 06:35:00|7394.5|7389.5|7416.7|7411.7|7416.7|7411.7|7386.9|7381.9|619
1584686400000|2020-03-20 06:40:00|7417.2|7412.2|7425.8|7420.8|7437.9|7432.9|7410.9|7405.9|909
1584686700000|2020-03-20 06:45:00|7425.4|7420.4|7451.3|7446.3|7458|7453|7425.3|7420.3|694
1584687000000|2020-03-20 06:50:00|7451.5|7446.5|7459.9|7454.9|7469.5|7464.5|7446.7|7441.7|942
1584687300000|2020-03-20 06:55:00|7459.8|7454.8|7489.3|7484.3|7493.4|7488.4|7458.7|7453.7|1170
1584687600000|2020-03-20 07:00:00|7489.4|7484.4|7471.3|7466.3|7507.7|7502.7|7465.4|7460.4|1636
1584687900000|2020-03-20 07:05:00|7471.2|7466.2|7461.2|7456.2|7473|7468|7447.7|7442.7|1179
1584688200000|2020-03-20 07:10:00|7461.4|7456.4|7486.5|7481.5|7490.7|7485.7|7461|7456|899
1584688500000|2020-03-20 07:15:00|7486|7481|7487.5|7482.5|7490|7485|7473.8|7468.8|561
1584688800000|2020-03-20 07:20:00|7488|7483|7513.5|7508.5|7514.7|7509.7|7480.9|7475.9|842
1584689100000|2020-03-20 07:25:00|7513.4|7508.4|7549.5|7544.5|7553.2|7548.2|7512.5|7507.5|1679
1584689400000|2020-03-20 07:30:00|7549.4|7544.4|7535.7|7530.7|7549.4|7544.4|7522.4|7517.4|1756
1584689700000|2020-03-20 07:35:00|7534|7529|7539.5|7534.5|7559.4|7554.4|7526.7|7521.7|1461
1584690000000|2020-03-20 07:40:00|7539|7534|7579.9|7574.9|7581.9|7576.9|7534.3|7529.3|1336
1584690300000|2020-03-20 07:45:00|7580|7575|7566|7561|7581.8|7576.8|7565|7560|1195
1584690600000|2020-03-20 07:50:00|7565.7|7560.7|7586|7581|7593.2|7588.2|7555.9|7550.9|1680
1584690900000|2020-03-20 07:55:00|7585.8|7580.8|7590.7|7585.7|7597.9|7592.9|7581.5|7576.5|1101
1584691200000|2020-03-20 08:00:00|7591.2|7586.2|7636.2|7631.2|7650.5|7645.5|7568.7|7563.7|2294
1584691500000|2020-03-20 08:05:00|7637.2|7632.2|7650.5|7645.5|7650.5|7645.5|7631.5|7626.5|928
1584691800000|2020-03-20 08:10:00|||||||||71
1584692100000|2020-03-20 08:15:00|7650.3|7645.3|7650.5|7645.5|7650.5|7645.5|7640.5|7635.5|767
1584692400000|2020-03-20 08:20:00|7647.9|7642.9|7642.7|7637.7|7650.5|7645.5|7641.7|7636.7|629
1584692700000|2020-03-20 08:25:00|7642.8|7637.8|7627.2|7622.2|7650.5|7645.5|7625|7620|996
1584693000000|2020-03-20 08:30:00|7627.7|7622.7|7606.8|7601.8|7643.3|7638.3|7579.3|7574.3|1147
1584693300000|2020-03-20 08:35:00|7608.4|7603.4|7591.4|7586.4|7614.7|7609.7|7590|7585|553
1584693600000|2020-03-20 08:40:00|7591.3|7586.3|7569.5|7564.5|7596.9|7591.9|7569.5|7564.5|852
1584693900000|2020-03-20 08:45:00|7569.3|7564.3|7632.7|7627.7|7635.5|7630.5|7565|7560|1149
1584694200000|2020-03-20 08:50:00|7635.9|7630.9|7620.5|7615.5|7647.8|7642.8|7620.5|7615.5|1268
1584694500000|2020-03-20 08:55:00|7620.7|7615.7|7650.5|7645.5|7650.5|7645.5|7614.7|7609.7|906
1584694800000|2020-03-20 09:00:00|||||||||79
1584695100000|2020-03-20 09:05:00|7648.5|7643.5|7648.5|7643.5|7648.5|7643.5|7637|7632|635
1584695400000|2020-03-20 09:10:00|7643.3|7638.3|7648.5|7643.5|7648.5|7643.5|7633.8|7628.8|730
1584695700000|2020-03-20 09:15:00|7645.8|7640.8|7648.5|7643.5|7648.5|7643.5|7645.8|7640.8|256
1584696000000|2020-03-20 09:20:00|||||||||16
1584696300000|2020-03-20 09:25:00|7641.5|7636.5|7646.5|7641.5|7647.5|7642.5|7639.3|7634.3|708
1584696600000|2020-03-20 09:30:00|7645.8|7640.8|7648.5|7643.5|7648.5|7643.5|7645.5|7640.5|405
1584696900000|2020-03-20 09:35:00|7647.5|7642.5|7647.5|7642.5|7648.5|7643.5|7640|7635|628
1584697200000|2020-03-20 09:40:00|7648.5|7643.5|7648.5|7643.5|7648.5|7643.5|7645.3|7640.3|809
1584697500000|2020-03-20 09:45:00|||||||||62
1584697800000|2020-03-20 09:50:00|||||||||33
1584698400000|2020-03-20 10:00:00|||||||||96
1584698700000|2020-03-20 10:05:00|||||||||46
1584699000000|2020-03-20 10:10:00|||||||||80
1584699300000|2020-03-20 10:15:00|7648|7643|7648.5|7643.5|7648.5|7643.5|7642.3|7637.3|1295
1584699600000|2020-03-20 10:20:00|7648.3|7643.3|7648.5|7643.5|7648.5|7643.5|7646.3|7641.3|594
1584699900000|2020-03-20 10:25:00|7648.3|7643.3|7646.3|7641.3|7648.5|7643.5|7640.5|7635.5|749
1584700200000|2020-03-20 10:30:00|7646|7641|7643.5|7638.5|7648.5|7643.5|7620.3|7615.3|1510
1584700500000|2020-03-20 10:35:00|7642.5|7637.5|7648.5|7643.5|7648.5|7643.5|7642.5|7637.5|378
1584700800000|2020-03-20 10:40:00|7648.3|7643.3|7631.5|7626.5|7648.5|7643.5|7626.8|7621.8|1227
1584701100000|2020-03-20 10:45:00|7631|7626|7625|7620|7632.8|7627.8|7605.3|7600.3|795
1584701400000|2020-03-20 10:50:00|7625.3|7620.3|7604.5|7599.5|7638.8|7633.8|7604.5|7599.5|727
1584701700000|2020-03-20 10:55:00|7606|7601|7612.8|7607.8|7619.8|7614.8|7589.8|7584.8|819
1584702000000|2020-03-20 11:00:00|7605|7600|7576|7571|7607.3|7602.3|7568.3|7563.3|896
1584702300000|2020-03-20 11:05:00|7577|7572|7557|7552|7579.5|7574.5|7539.5|7534.5|1145
1584702600000|2020-03-20 11:10:00|7556|7551|7534.5|7529.5|7559|7554|7525.3|7520.3|1421
1584702900000|2020-03-20 11:15:00|7535|7530|7535|7530|7543.3|7538.3|7513.8|7508.8|1487
1584703200000|2020-03-20 11:20:00|7538.8|7533.8|7501|7496|7538.8|7533.8|7500.8|7495.8|1261
1584703500000|2020-03-20 11:25:00|7500.8|7495.8|7531.3|7526.3|7543.3|7538.3|7500.8|7495.8|1305
1584703800000|2020-03-20 11:30:00|7530.8|7525.8|7551.3|7546.3|7562|7557|7529|7524|998
1584704100000|2020-03-20 11:35:00|7548.3|7543.3|7535.8|7530.8|7551.5|7546.5|7520.8|7515.8|1071
1584704400000|2020-03-20 11:40:00|7536.8|7531.8|7521.5|7516.5|7545.5|7540.5|7519.5|7514.5|677
1584704700000|2020-03-20 11:45:00|7522.8|7517.8|7516.3|7511.3|7550.5|7545.5|7516.3|7511.3|683
1584705000000|2020-03-20 11:50:00|7518.5|7513.5|7553.3|7548.3|7561.3|7556.3|7510.3|7505.3|965
1584705300000|2020-03-20 11:55:00|7555.3|7550.3|7546.8|7541.8|7564.5|7559.5|7538.5|7533.5|684
1584705600000|2020-03-20 12:00:00|7549.3|7544.3|7554|7549|7566.5|7561.5|7540.5|7535.5|628
1584705900000|2020-03-20 12:05:00|7553.3|7548.3|7573|7568|7578.8|7573.8|7550.3|7545.3|788
1584706200000|2020-03-20 12:10:00|7575.5|7570.5|7562.8|7557.8|7593|7588|7547.8|7542.8|1554
1584706500000|2020-03-20 12:15:00|7563.8|7558.8|7526.7|7521.7|7564.3|7559.3|7515|7510|1411
1584706800000|2020-03-20 12:20:00|7525.8|7520.8|7543.5|7538.5|7557.7|7552.7|7525.7|7520.7|991
1584707100000|2020-03-20 12:25:00|7544.5|7539.5|7471.4|7466.4|7546.8|7541.8|7469.8|7464.8|1592
1584707400000|2020-03-20 12:30:00|7471.3|7466.3|7493.8|7488.8|7496.4|7491.4|7470.5|7465.5|1349
1584707700000|2020-03-20 12:35:00|7494|7489|7486.4|7481.4|7506.7|7501.7|7479.7|7474.7|1002
1584708000000|2020-03-20 12:40:00|7486.5|7481.5|7485.4|7480.4|7509.9|7504.9|7478.8|7473.8|1028
1584708300000|2020-03-20 12:45:00|7485.7|7480.7|7478.7|7473.7|7497.8|7492.8|7470.2|7465.2|999
1584708600000|2020-03-20 12:50:00|7478.5|7473.5|7469.5|7464.5|7478.7|7473.7|7460.7|7455.7|1358
1584708900000|2020-03-20 12:55:00|7469.8|7464.8|7444.8|7439.8|7469.8|7464.8|7444.8|7439.8|1548
1584709200000|2020-03-20 13:00:00|7444.7|7439.7|7497.2|7492.2|7500.7|7495.7|7441.8|7436.8|1397
1584709500000|2020-03-20 13:05:00|7496.4|7491.4|7500.3|7495.3|7507.4|7502.4|7486.4|7481.4|1044
1584709800000|2020-03-20 13:10:00|7499.8|7494.8|7496|7491|7500|7495|7471.8|7466.8|991
1584710100000|2020-03-20 13:15:00|7496.2|7491.2|7436.2|7431.2|7496.2|7491.2|7414|7409|2212
1584710400000|2020-03-20 13:20:00|7436|7431|7446.9|7441.9|7460|7455|7433.3|7428.3|1559
1584710700000|2020-03-20 13:25:00|7446.8|7441.8|7450.7|7445.7|7468.3|7463.3|7434.3|7429.3|3242
1584711000000|2020-03-20 13:30:00|7450.3|7445.3|7452.3|7448.3|7457.9|7453.9|7395.8|7391.8|10202
1584711300000|2020-03-20 13:35:00|7451.7|7447.7|7388.7|7384.7|7488|7484|7386.7|7382.7|7467
1584711600000|2020-03-20 13:40:00|7390.2|7386.2|7339.2|7335.2|7405.2|7401.2|7329.8|7325.8|7115
1584711900000|2020-03-20 13:45:00|7340.5|7336.5|7336.4|7332.4|7373.4|7369.4|7308.8|7304.8|7667
1584712200000|2020-03-20 13:50:00|7336.3|7332.3|7374|7370|7386.3|7382.3|7324.2|7320.2|5735
1584712500000|2020-03-20 13:55:00|7373.9|7369.9|7375.5|7371.5|7394.3|7390.3|7351.2|7347.2|5236
1584712800000|2020-03-20 14:00:00|7371.8|7367.8|7424.7|7420.7|7431.2|7427.2|7367.8|7363.8|7314
1584713100000|2020-03-20 14:05:00|7424|7420|7382.8|7378.8|7429.3|7425.3|7362.4|7358.4|5846
1584713400000|2020-03-20 14:10:00|7380.9|7376.9|7383.2|7379.2|7407.2|7403.2|7373.5|7369.5|3929
1584713700000|2020-03-20 14:15:00|7382.8|7378.8|7398|7394|7423.4|7419.4|7382.8|7378.8|4423
1584714000000|2020-03-20 14:20:00|7398.4|7394.4|7437.9|7433.9|7442.7|7438.7|7382.8|7378.8|4701
1584714300000|2020-03-20 14:25:00|7438.2|7434.2|7429.9|7425.9|7457.5|7453.5|7427|7423|5923
1584714600000|2020-03-20 14:30:00|7431.4|7427.4|7469.4|7465.4|7473.4|7469.4|7429.7|7425.7|9520
1584714900000|2020-03-20 14:35:00|7470.5|7466.5|7464|7460|7470.5|7466.5|7451.2|7447.2|8671
1584715200000|2020-03-20 14:40:00|7464.7|7460.7|7436|7432|7480.8|7476.8|7425.4|7421.4|9604
1584715500000|2020-03-20 14:45:00|7435.2|7431.2|7438.7|7434.7|7445.9|7441.9|7400.5|7396.5|8215
1584715800000|2020-03-20 14:50:00|7438.3|7434.3|7480.2|7476.2|7486.3|7482.3|7436.9|7432.9|6146
1584716100000|2020-03-20 14:55:00|7480|7476|7487.7|7483.7|7496.4|7492.4|7466.5|7462.5|6230
1584716400000|2020-03-20 15:00:00|7488.2|7484.2|7454.7|7450.7|7496.2|7492.2|7452.8|7448.8|6681
1584716700000|2020-03-20 15:05:00|7455.5|7451.5|7464.9|7460.9|7470.3|7466.3|7431.5|7427.5|4850
1584717000000|2020-03-20 15:10:00|7464.8|7460.8|7434.5|7430.5|7486.9|7482.9|7434.4|7430.4|4479
1584717300000|2020-03-20 15:15:00|7433.2|7429.2|7402.3|7398.3|7441|7437|7401.2|7397.2|5794
1584717600000|2020-03-20 15:20:00|7402.2|7398.2|7321.8|7317.8|7402.7|7398.7|7321.2|7317.2|10356
1584717900000|2020-03-20 15:25:00|7319.9|7315.9|7357.3|7353.3|7380.3|7376.3|7316.3|7312.3|7499
1584718200000|2020-03-20 15:30:00|7356.2|7352.2|7354.4|7350.4|7377|7373|7329|7325|5042
1584718500000|2020-03-20 15:35:00|7352.7|7348.7|7367.5|7363.5|7392.2|7388.2|7337|7333|4616
1584718800000|2020-03-20 15:40:00|7366.5|7362.5|7356.2|7352.2|7385.9|7381.9|7351|7347|4271
1584719100000|2020-03-20 15:45:00|7356.4|7352.4|7347.7|7343.7|7356.4|7352.4|7320.3|7316.3|4868
1584719400000|2020-03-20 15:50:00|7348|7344|7319|7315|7367.8|7363.8|7308.7|7304.7|4094
1584719700000|2020-03-20 15:55:00|7317.8|7313.8|7327.7|7323.7|7352.5|7348.5|7317.8|7313.8|3753
1584720000000|2020-03-20 16:00:00|7325.7|7321.7|7297.4|7293.4|7342.2|7338.2|7290.3|7286.3|4078
1584720300000|2020-03-20 16:05:00|7296.7|7292.7|7218.2|7214.2|7298.2|7294.2|7216.3|7212.3|6707
1584720600000|2020-03-20 16:10:00|7217.5|7213.5|7251.7|7247.7|7266.9|7262.9|7216.7|7212.7|4446
1584720900000|2020-03-20 16:15:00|7250.3|7246.3|7229.2|7225.2|7260|7256|7222|7218|4111
1584721200000|2020-03-20 16:20:00|7228.8|7224.8|7200.4|7196.4|7242.3|7238.3|7182.8|7178.8|6196
1584721500000|2020-03-20 16:25:00|7201.1|7197.1|7180.8|7176.8|7202.4|7198.4|7151.3|7147.3|4585
1584721800000|2020-03-20 16:30:00|7179.9|7175.9|7249.3|7245.3|7253.8|7249.8|7169.5|7165.5|5593
1584722100000|2020-03-20 16:35:00|7251|7247|7223.5|7219.5|7251|7247|7210.1|7206.1|4452
1584722400000|2020-03-20 16:40:00|7223.1|7219.1|7239|7235|7251.9|7247.9|7201.4|7197.4|3661
1584722700000|2020-03-20 16:45:00|7240.5|7236.5|7266.9|7262.9|7279.5|7275.5|7231.1|7227.1|3854
1584723000000|2020-03-20 16:50:00|7266.3|7262.3|7302.9|7298.9|7314.6|7310.6|7266|7262|3972
1584723300000|2020-03-20 16:55:00|7303.8|7299.8|7271.4|7267.4|7323.8|7319.8|7270.4|7266.4|4107
1584723600000|2020-03-20 17:00:00|7270.1|7266.1|7294.8|7290.8|7326.9|7322.9|7261.9|7257.9|3419
1584723900000|2020-03-20 17:05:00|7295.5|7291.5|7315|7311|7323.9|7319.9|7282.4|7278.4|2051
1584724200000|2020-03-20 17:10:00|7315.1|7311.1|7289.6|7285.6|7337.3|7333.3|7287.5|7283.5|2778
1584724500000|2020-03-20 17:15:00|7289.8|7285.8|7309.9|7305.9|7326|7322|7284.8|7280.8|2519
1584724800000|2020-03-20 17:20:00|7310|7306|7266.4|7262.4|7313.9|7309.9|7264.6|7260.6|2269
1584725100000|2020-03-20 17:25:00|7266.5|7262.5|7258.5|7254.5|7273.9|7269.9|7241.5|7237.5|2965
1584725400000|2020-03-20 17:30:00|7258.6|7254.6|7266.9|7262.9|7292.5|7288.5|7253.3|7249.3|2109
1584725700000|2020-03-20 17:35:00|7266.4|7262.4|7275.1|7271.1|7284.5|7280.5|7233.4|7229.4|2820
1584726000000|2020-03-20 17:40:00|7273.7|7269.7|7262.2|7258.2|7279.5|7275.5|7250.4|7246.4|1732
1584726300000|2020-03-20 17:45:00|7262.7|7258.7|7248.6|7244.6|7291.7|7287.7|7247.9|7243.9|2242
1584726600000|2020-03-20 17:50:00|7245.1|7241.1|7252.7|7248.7|7270.1|7266.1|7245.1|7241.1|1717
1584726900000|2020-03-20 17:55:00|7255.1|7251.1|7274.5|7270.5|7274.5|7270.5|7248|7244|1467
1584727200000|2020-03-20 18:00:00|7274.9|7270.9|7270|7266|7281.1|7277.1|7257.4|7253.4|1837
1584727500000|2020-03-20 18:05:00|7270.7|7266.7|7291.1|7287.1|7315.2|7311.2|7266.9|7262.9|3219
1584727800000|2020-03-20 18:10:00|7291.2|7287.2|7247.1|7243.1|7297.2|7293.2|7247.1|7243.1|2355
1584728100000|2020-03-20 18:15:00|7245.7|7241.7|7217.9|7213.9|7246.2|7242.2|7206.7|7202.7|3731
1584728400000|2020-03-20 18:20:00|7218.1|7214.1|7200.7|7196.7|7244.4|7240.4|7195.9|7191.9|2991
1584728700000|2020-03-20 18:25:00|7199.9|7195.9|7189.1|7185.1|7211.2|7207.2|7168.7|7164.7|4425
1584729000000|2020-03-20 18:30:00|7190.6|7186.6|7174.9|7170.9|7216.7|7212.7|7171.4|7167.4|2783
1584729300000|2020-03-20 18:35:00|7174.7|7170.7|7172.5|7168.5|7194.7|7190.7|7147|7143|3486
1584729600000|2020-03-20 18:40:00|7172|7168|7163.6|7159.6|7181.7|7177.7|7145.6|7141.6|2963
1584729900000|2020-03-20 18:45:00|7165.2|7161.2|7183.5|7179.5|7201.7|7197.7|7165|7161|2724
1584730200000|2020-03-20 18:50:00|7185.7|7181.7|7125.2|7121.2|7203|7199|7124.9|7120.9|3788
1584730500000|2020-03-20 18:55:00|7125.6|7121.6|7115|7111|7139.6|7135.6|7089.9|7085.9|5151
1584730800000|2020-03-20 19:00:00|7116.7|7112.7|7111.1|7107.1|7149.9|7145.9|7092.7|7088.7|4874
1584731100000|2020-03-20 19:05:00|7111.6|7107.6|7116.9|7112.9|7146.6|7142.6|7106.5|7102.5|3526
1584731400000|2020-03-20 19:10:00|7117|7113|7117.9|7113.9|7148.7|7144.7|7105.4|7101.4|4252
1584731700000|2020-03-20 19:15:00|7117.4|7113.4|7066|7062|7131.5|7127.5|7062|7058|5773
1584732000000|2020-03-20 19:20:00|7062.9|7058.9|7078.7|7074.7|7096.1|7092.1|7062.9|7058.9|4088
1584732300000|2020-03-20 19:25:00|7080.4|7076.4|7151.5|7147.5|7172.2|7168.2|7077.2|7073.2|6328
1584732600000|2020-03-20 19:30:00|7152.7|7148.7|7151.5|7147.5|7187.9|7183.9|7119.5|7115.5|5884
1584732900000|2020-03-20 19:35:00|7150|7146|7084.2|7079.2|7150|7146|7074.2|7070.2|5036
1584733200000|2020-03-20 19:40:00|7084.4|7079.4|7080.2|7075.2|7121.6|7116.6|7072.1|7067.1|4622
1584733500000|2020-03-20 19:45:00|7081.1|7076.1|7027.9|7022.9|7099.9|7094.9|7027.7|7022.7|5769
1584733800000|2020-03-20 19:50:00|7022.2|7017.2|7033.4|7027.4|7039.1|7033.1|6971.2|6966.2|11373
1584734100000|2020-03-20 19:55:00|7033.2|7027.2|6995.4|6989.4|7033.7|7027.7|6981|6975|18365
1584734400000|2020-03-20 20:00:00|6995.9|6988.9|6997.9|6990.9|7021.9|7014.9|6976.4|6969.4|9436
1584734700000|2020-03-20 20:05:00|6998.1|6991.1|7004.5|6997.5|7015.7|7008.7|6995.6|6988.6|2925
1584735000000|2020-03-20 20:10:00|7005.4|6998.4|6986.3|6976.3|7006.9|6999.9|6979.5|6972.5|3508
1584735300000|2020-03-20 20:15:00|6986.9|6976.9|6984.1|6974.1|6989.7|6979.7|6983.4|6973.4|0
1584735600000|2020-03-20 20:20:00|6983.8|6973.8|6984.5|6974.5|6988.2|6978.2|6983|6973|0
1584735900000|2020-03-20 20:25:00|6984.3|6974.3|6985.5|6975.5|6988.5|6978.5|6969.2|6959.2|0
1584736200000|2020-03-20 20:30:00|6981.6|6974.6|6961.1|6954.1|6981.6|6974.6|6925.1|6918.1|2239
1584736500000|2020-03-20 20:35:00|6962.6|6955.6|6934.1|6927.1|6965.6|6958.6|6928.4|6921.4|750
1584736800000|2020-03-20 20:40:00|6931.6|6924.6|6921.4|6914.4|6934.4|6927.4|6920.6|6913.6|659
1584737100000|2020-03-20 20:45:00|6925.1|6918.1|6924.9|6917.9|6937.6|6930.6|6922.1|6915.1|463
1584737400000|2020-03-20 20:50:00|6923.9|6916.9|6911.6|6904.6|6927.4|6920.4|6909.6|6902.6|855
1584737700000|2020-03-20 20:55:00|6912.4|6905.4|6948.5|6938.5|6953.6|6946.6|6912.4|6905.4|653
1584914400000|2020-03-22 22:00:00|6777.6|6770.6|6646.7|6639.7|6777.6|6770.6|6646.2|6639.2|3088
1584914700000|2020-03-22 22:05:00|6647.4|6640.4|6647.4|6640.4|6647.4|6640.4|6647.4|6640.4|133
1584915000000|2020-03-22 22:10:00|||||||||14
1584915300000|2020-03-22 22:15:00|||||||||25
1584915600000|2020-03-22 22:20:00|||||||||160
1584915900000|2020-03-22 22:25:00|||||||||5
1584916200000|2020-03-22 22:30:00|6656.1|6649.1|6647.4|6640.4|6673.4|6666.4|6647.4|6640.4|1131
1584916500000|2020-03-22 22:35:00|||||||||2
1584916800000|2020-03-22 22:40:00|||||||||8
1584917100000|2020-03-22 22:45:00|||||||||5
1584917400000|2020-03-22 22:50:00|||||||||4
1584917700000|2020-03-22 22:55:00|||||||||11
1584920100000|2020-03-22 23:35:00|6706.6|6699.6|6754.1|6747.1|6754.1|6747.1|6695.1|6688.1|426
1584920400000|2020-03-22 23:40:00|6760.1|6753.1|6704.1|6697.1|6804.4|6797.4|6698.6|6691.6|1203
1584920700000|2020-03-22 23:45:00|6701.1|6694.1|6698.6|6691.6|6720.9|6713.9|6689.1|6682.1|1308
1584921000000|2020-03-22 23:50:00|6701.1|6694.1|6719.6|6712.6|6750.6|6743.6|6697.4|6690.4|1191
1584921300000|2020-03-22 23:55:00|6723.9|6716.9|6702.9|6695.9|6745.9|6738.9|6700.1|6693.1|742
1584921600000|2020-03-23 00:00:00|6706.6|6699.6|6741.1|6734.1|6750.9|6743.9|6703.9|6696.9|839
1584921900000|2020-03-23 00:05:00|6737.6|6730.6|6732.1|6725.1|6751.6|6744.6|6709.9|6702.9|707
1584922200000|2020-03-23 00:10:00|6729.1|6722.1|6715.9|6708.9|6747.6|6740.6|6710.9|6703.9|426
1584922500000|2020-03-23 00:15:00|6714.9|6707.9|6673.9|6666.9|6714.9|6707.9|6647.4|6640.4|1456
1584922800000|2020-03-23 00:20:00|6674.1|6667.1|6721.1|6714.1|6731.4|6724.4|6656.4|6649.4|1550
1584923100000|2020-03-23 00:25:00|6718.4|6711.4|6716.9|6709.9|6731.9|6724.9|6702.9|6695.9|733
1584923400000|2020-03-23 00:30:00|6720.4|6713.4|6727.4|6720.4|6736.6|6729.6|6694.4|6687.4|575
1584923700000|2020-03-23 00:35:00|6726.6|6719.6|6693.4|6686.4|6727.1|6720.1|6661.4|6654.4|940
1584924000000|2020-03-23 00:40:00|6696.6|6689.6|6685.6|6678.6|6711.9|6704.9|6681.1|6674.1|506
1584924300000|2020-03-23 00:45:00|6687.4|6680.4|6711.9|6704.9|6714.9|6707.9|6684.4|6677.4|441
1584924600000|2020-03-23 00:50:00|6713.4|6706.4|6711.6|6704.6|6721.9|6714.9|6698.9|6691.9|353
1584924900000|2020-03-23 00:55:00|6711.1|6704.1|6676.4|6669.4|6711.6|6704.6|6658.6|6651.6|828
1584925200000|2020-03-23 01:00:00|6678.6|6671.6|6677.4|6670.4|6692.1|6685.1|6669.4|6662.4|548
1584925500000|2020-03-23 01:05:00|6681.1|6674.1|6672.9|6665.9|6683.6|6676.6|6669.1|6662.1|360
1584925800000|2020-03-23 01:10:00|6672.1|6665.1|6688.6|6681.6|6692.6|6685.6|6669.4|6662.4|355
1584926100000|2020-03-23 01:15:00|6692.6|6685.6|6687.1|6680.1|6697.6|6690.6|6679.4|6672.4|369
1584926400000|2020-03-23 01:20:00|6686.4|6679.4|6679.4|6672.4|6687.4|6680.4|6669.1|6662.1|332
1584926700000|2020-03-23 01:25:00|6681.6|6674.6|6686.1|6679.1|6695.1|6688.1|6674.1|6667.1|139
1584927000000|2020-03-23 01:30:00|6692.1|6685.1|6725.6|6718.6|6725.6|6718.6|6692.1|6685.1|455
1584927300000|2020-03-23 01:35:00|6723.4|6716.4|6741.1|6734.1|6747.4|6740.4|6713.6|6706.6|501
1584927600000|2020-03-23 01:40:00|6740.4|6733.4|6723.1|6716.1|6740.9|6733.9|6715.6|6708.6|410
1584927900000|2020-03-23 01:45:00|6724.9|6717.9|6735.1|6728.1|6739.4|6732.4|6700.4|6693.4|382
1584928200000|2020-03-23 01:50:00|6733.4|6726.4|6738.6|6731.6|6742.6|6735.6|6716.4|6709.4|277
1584928500000|2020-03-23 01:55:00|6738.9|6731.9|6744.9|6737.9|6747.6|6740.6|6726.9|6719.9|355
1584928800000|2020-03-23 02:00:00|6743.9|6736.9|6722.9|6715.9|6745.9|6738.9|6719.9|6712.9|377
1584929100000|2020-03-23 02:05:00|6722.6|6715.6|6722.4|6715.4|6741.6|6734.6|6713.6|6706.6|302
1584929400000|2020-03-23 02:10:00|6723.1|6716.1|6730.1|6723.1|6738.6|6731.6|6714.9|6707.9|255
1584929700000|2020-03-23 02:15:00|6727.4|6720.4|6705.6|6698.6|6729.4|6722.4|6705.6|6698.6|221
1584930000000|2020-03-23 02:20:00|6707.6|6700.6|6682.1|6675.1|6707.9|6700.9|6682.1|6675.1|666
1584930300000|2020-03-23 02:25:00|6682.6|6675.6|6712.6|6705.6|6712.6|6705.6|6679.1|6672.1|516
1584930600000|2020-03-23 02:30:00|6710.1|6703.1|6715.9|6708.9|6737.4|6730.4|6695.9|6688.9|465
1584930900000|2020-03-23 02:35:00|6720.4|6713.4|6728.4|6721.4|6734.1|6727.1|6718.6|6711.6|296
1584931200000|2020-03-23 02:40:00|6725.1|6718.1|6720.6|6713.6|6730.1|6723.1|6711.6|6704.6|269
1584931500000|2020-03-23 02:45:00|6719.9|6712.9|6732.1|6725.1|6743.4|6736.4|6718.1|6711.1|257
1584931800000|2020-03-23 02:50:00|6732.9|6725.9|6729.6|6722.6|6740.4|6733.4|6725.1|6718.1|248
1584932100000|2020-03-23 02:55:00|6727.4|6720.4|6739.1|6732.1|6740.1|6733.1|6726.9|6719.9|231
1584932400000|2020-03-23 03:00:00|6741.1|6734.1|6805.1|6798.1|6805.1|6798.1|6738.1|6731.1|1019
1584932700000|2020-03-23 03:05:00|6804.4|6797.4|6786.6|6779.6|6807.4|6800.4|6765.6|6758.6|972
1584933000000|2020-03-23 03:10:00|6785.1|6778.1|6772.9|6765.9|6786.6|6779.6|6766.1|6759.1|345
1584933300000|2020-03-23 03:15:00|6773.9|6766.9|6785.6|6778.6|6785.6|6778.6|6768.6|6761.6|258
1584933600000|2020-03-23 03:20:00|6785.9|6778.9|6812.9|6805.9|6814.1|6807.1|6784.6|6777.6|600
1584933900000|2020-03-23 03:25:00|6811.1|6804.1|6799.1|6792.1|6826.6|6819.6|6796.6|6789.6|959
1584934200000|2020-03-23 03:30:00|6799.4|6792.4|6793.4|6786.4|6807.6|6800.6|6780.4|6773.4|652
1584934500000|2020-03-23 03:35:00|6791.1|6784.1|6788.4|6781.4|6806.4|6799.4|6784.4|6777.4|332
1584934800000|2020-03-23 03:40:00|6784.4|6777.4|6760.9|6753.9|6789.6|6782.6|6753.1|6746.1|541
1584935100000|2020-03-23 03:45:00|6757.9|6750.9|6764.9|6757.9|6775.6|6768.6|6754.9|6747.9|334
1584935400000|2020-03-23 03:50:00|6763.1|6756.1|6756.4|6749.4|6785.4|6778.4|6754.1|6747.1|419
1584935700000|2020-03-23 03:55:00|6755.6|6748.6|6752.1|6745.1|6762.1|6755.1|6743.9|6736.9|354
1584936000000|2020-03-23 04:00:00|6751.6|6744.6|6760.4|6753.4|6763.6|6756.6|6741.9|6734.9|284
1584936300000|2020-03-23 04:05:00|6760.6|6753.6|6752.4|6745.4|6769.9|6762.9|6749.4|6742.4|251
1584936600000|2020-03-23 04:10:00|6754.6|6747.6|6764.6|6757.6|6775.1|6768.1|6753.6|6746.6|265
1584936900000|2020-03-23 04:15:00|6766.4|6759.4|6769.1|6762.1|6771.9|6764.9|6762.9|6755.9|164
1584937200000|2020-03-23 04:20:00|6770.9|6763.9|6766.9|6759.9|6774.1|6767.1|6761.9|6754.9|204
1584937500000|2020-03-23 04:25:00|6767.6|6760.6|6745.9|6738.9|6768.9|6761.9|6736.6|6729.6|489
1584937800000|2020-03-23 04:30:00|6742.4|6735.4|6762.4|6755.4|6766.4|6759.4|6742.1|6735.1|226
1584938100000|2020-03-23 04:35:00|6763.1|6756.1|6764.1|6757.1|6769.9|6762.9|6756.6|6749.6|185
1584938400000|2020-03-23 04:40:00|6763.6|6756.6|6773.9|6766.9|6776.1|6769.1|6748.9|6741.9|317
1584938700000|2020-03-23 04:45:00|6774.9|6767.9|6772.6|6765.6|6777.1|6770.1|6767.1|6760.1|91
1584939000000|2020-03-23 04:50:00|6774.1|6767.1|6785.4|6778.4|6790.1|6783.1|6770.1|6763.1|235
1584939300000|2020-03-23 04:55:00|6781.4|6774.4|6794.1|6787.1|6803.9|6796.9|6775.1|6768.1|246
1584939600000|2020-03-23 05:00:00|6797.1|6790.1|6774.9|6767.9|6801.6|6794.6|6771.6|6764.6|310
1584939900000|2020-03-23 05:05:00|6773.4|6766.4|6748.4|6741.4|6780.6|6773.6|6748.4|6741.4|324
1584940200000|2020-03-23 05:10:00|6748.1|6741.1|6712.9|6705.9|6754.1|6747.1|6705.1|6698.1|735
1584940500000|2020-03-23 05:15:00|6715.4|6708.4|6702.4|6695.4|6717.6|6710.6|6693.4|6686.4|585
1584940800000|2020-03-23 05:20:00|6701.9|6694.9|6708.6|6701.6|6713.9|6706.9|6684.6|6677.6|390
1584941100000|2020-03-23 05:25:00|6706.4|6699.4|6694.4|6687.4|6714.6|6707.6|6691.6|6684.6|321
1584941400000|2020-03-23 05:30:00|6694.1|6687.1|6733.4|6726.4|6738.6|6731.6|6691.6|6684.6|482
1584941700000|2020-03-23 05:35:00|6732.4|6725.4|6736.6|6729.6|6745.6|6738.6|6728.9|6721.9|413
1584942000000|2020-03-23 05:40:00|6737.1|6730.1|6743.4|6736.4|6748.1|6741.1|6727.9|6720.9|268
1584942300000|2020-03-23 05:45:00|6744.4|6737.4|6756.9|6749.9|6759.6|6752.6|6736.1|6729.1|456
1584942600000|2020-03-23 05:50:00|6755.9|6748.9|6753.4|6746.4|6770.1|6763.1|6749.6|6742.6|214
1584942900000|2020-03-23 05:55:00|6754.9|6747.9|6766.4|6759.4|6771.4|6764.4|6752.1|6745.1|266
1584943200000|2020-03-23 06:00:00|6762.4|6755.4|6743.1|6736.1|6767.9|6760.9|6736.6|6729.6|355
1584943500000|2020-03-23 06:05:00|6742.1|6735.1|6766.1|6759.1|6778.4|6771.4|6741.6|6734.6|339
1584943800000|2020-03-23 06:10:00|6768.6|6761.6|6771.1|6764.1|6784.4|6777.4|6765.1|6758.1|341
1584944100000|2020-03-23 06:15:00|6772.4|6765.4|6783.4|6776.4|6783.4|6776.4|6768.4|6761.4|281
1584944400000|2020-03-23 06:20:00|6785.1|6778.1|6787.1|6780.1|6815.6|6808.6|6782.6|6775.6|664
1584944700000|2020-03-23 06:25:00|6786.1|6779.1|6773.1|6766.1|6791.6|6784.6|6770.4|6763.4|336
1584945000000|2020-03-23 06:30:00|6773.6|6766.6|6775.9|6768.9|6786.9|6779.9|6766.6|6759.6|280
1584945300000|2020-03-23 06:35:00|6776.9|6769.9|6780.9|6773.9|6789.6|6782.6|6776.9|6769.9|215
1584945600000|2020-03-23 06:40:00|6778.9|6771.9|6765.1|6758.1|6780.9|6773.9|6760.4|6753.4|325
1584945900000|2020-03-23 06:45:00|6766.4|6759.4|6778.4|6771.4|6782.6|6775.6|6765.6|6758.6|331
1584946200000|2020-03-23 06:50:00|6777.1|6770.1|6780.6|6773.6|6786.6|6779.6|6768.1|6761.1|300
1584946500000|2020-03-23 06:55:00|6780.9|6773.9|6793.6|6786.6|6794.9|6787.9|6764.9|6757.9|389
1584946800000|2020-03-23 07:00:00|6792.6|6785.6|6832.9|6825.9|6835.6|6828.6|6790.1|6783.1|1090
1584947100000|2020-03-23 07:05:00|6834.4|6827.4|6823.4|6816.4|6835.6|6828.6|6806.6|6799.6|962
1584947400000|2020-03-23 07:10:00|6824.4|6817.4|6845.4|6838.4|6854.6|6847.6|6823.4|6816.4|988
1584947700000|2020-03-23 07:15:00|6846.1|6839.1|6834.1|6827.1|6859.4|6852.4|6829.6|6822.6|777
1584948000000|2020-03-23 07:20:00|6834.6|6827.6|6809.9|6802.9|6848.1|6841.1|6809.9|6802.9|817
1584948300000|2020-03-23 07:25:00|6814.1|6807.1|6815.4|6808.4|6833.4|6826.4|6810.4|6803.4|458
1584948600000|2020-03-23 07:30:00|6814.4|6807.4|6772.1|6765.1|6820.9|6813.9|6761.1|6754.1|740
1584948900000|2020-03-23 07:35:00|6773.1|6766.1|6786.4|6779.4|6786.4|6779.4|6763.4|6756.4|602
1584949200000|2020-03-23 07:40:00|6784.6|6777.6|6761.6|6754.6|6802.1|6795.1|6757.1|6750.1|563
1584949500000|2020-03-23 07:45:00|6760.6|6753.6|6749.9|6742.9|6781.1|6774.1|6742.9|6735.9|667
1584949800000|2020-03-23 07:50:00|6747.6|6740.6|6763.6|6756.6|6787.4|6780.4|6747.1|6740.1|800
1584950100000|2020-03-23 07:55:00|6757.6|6750.6|6794.6|6787.6|6796.4|6789.4|6748.4|6741.4|580
1584950400000|2020-03-23 08:00:00|6795.9|6788.9|6761.9|6754.9|6817.4|6810.4|6761.9|6754.9|1096
1584950700000|2020-03-23 08:05:00|6760.4|6753.4|6788.6|6781.6|6795.4|6788.4|6753.4|6746.4|843
1584951000000|2020-03-23 08:10:00|6789.6|6782.6|6768.7|6761.7|6791.6|6784.6|6759.4|6752.4|495
1584951300000|2020-03-23 08:15:00|6766.9|6759.9|6771|6764|6783.1|6776.1|6740.6|6733.6|1002
1584951600000|2020-03-23 08:20:00|6770.9|6763.9|6749.7|6742.7|6776.2|6769.2|6743.1|6736.1|631
1584951900000|2020-03-23 08:25:00|6749.6|6742.6|6784.6|6777.6|6787.1|6780.1|6749.4|6742.4|580
1584952200000|2020-03-23 08:30:00|6786.7|6779.7|6786.5|6779.5|6791|6784|6763.5|6756.5|522
1584952500000|2020-03-23 08:35:00|6787.1|6780.1|6776.7|6769.7|6804.6|6797.6|6770|6763|631
1584952800000|2020-03-23 08:40:00|6777|6770|6787.1|6780.1|6795.2|6788.2|6777|6770|328
1584953100000|2020-03-23 08:45:00|6787.7|6780.7|6790.7|6783.7|6805.5|6798.5|6783.9|6776.9|628
1584953400000|2020-03-23 08:50:00|6791.5|6784.5|6783.4|6776.4|6802.9|6795.9|6769.6|6762.6|544
1584953700000|2020-03-23 08:55:00|6782.7|6775.7|6769.6|6762.6|6793.6|6786.6|6760.5|6753.5|569
1584954000000|2020-03-23 09:00:00|6769.4|6762.4|6817.4|6810.4|6820.7|6813.7|6765.9|6758.9|762
1584954300000|2020-03-23 09:05:00|6817.7|6810.7|6813.9|6806.9|6828.2|6821.2|6800.9|6793.9|633
1584954600000|2020-03-23 09:10:00|6815.2|6808.2|6790.1|6783.1|6815.2|6808.2|6788.5|6781.5|489
1584954900000|2020-03-23 09:15:00|6790.9|6783.9|6811.6|6804.6|6812.2|6805.2|6777.2|6770.2|516
1584955200000|2020-03-23 09:20:00|6811.4|6804.4|6794.4|6787.4|6824.7|6817.7|6790.4|6783.4|615
1584955500000|2020-03-23 09:25:00|6795.2|6788.2|6784.5|6777.5|6796|6789|6767.4|6760.4|767
1584955800000|2020-03-23 09:30:00|6784.6|6777.6|6805.7|6798.7|6813.6|6806.6|6784.6|6777.6|404
1584956100000|2020-03-23 09:35:00|6805.6|6798.6|6809.4|6802.4|6814.1|6807.1|6797|6790|547
1584956400000|2020-03-23 09:40:00|6807.6|6800.6|6807.9|6800.9|6811.4|6804.4|6796.6|6789.6|404
1584956700000|2020-03-23 09:45:00|6808.1|6801.1|6829|6822|6846.1|6839.1|6807|6800|940
1584957000000|2020-03-23 09:50:00|6829.1|6822.1|6828.5|6821.5|6830.7|6823.7|6804.9|6797.9|622
1584957300000|2020-03-23 09:55:00|6828.7|6821.7|6805.5|6798.5|6830.2|6823.2|6805.4|6798.4|525
1584957600000|2020-03-23 10:00:00|6805.6|6798.6|6795.6|6788.6|6807.5|6800.5|6788.7|6781.7|565
1584957900000|2020-03-23 10:05:00|6795.7|6788.7|6819.5|6812.5|6829.9|6822.9|6795.7|6788.7|499
1584958200000|2020-03-23 10:10:00|6818.9|6811.9|6804.6|6797.6|6826.4|6819.4|6801.6|6794.6|397
1584958500000|2020-03-23 10:15:00|6804.5|6797.5|6793.5|6786.5|6808.6|6801.6|6790|6783|366
1584958800000|2020-03-23 10:20:00|6792.9|6785.9|6798.6|6791.6|6809.4|6802.4|6791.1|6784.1|325
1584959100000|2020-03-23 10:25:00|6798.9|6791.9|6812.9|6805.9|6825|6818|6795.9|6788.9|476
1584959400000|2020-03-23 10:30:00|6813.2|6806.2|6835.2|6828.2|6836.1|6829.1|6811.4|6804.4|640
1584959700000|2020-03-23 10:35:00|6835.4|6828.4|6852.5|6845.5|6858.1|6851.1|6828.1|6821.1|634
1584960000000|2020-03-23 10:40:00|6853.7|6846.7|6845.2|6838.2|6860.9|6853.9|6840.4|6833.4|738
1584960300000|2020-03-23 10:45:00|6845.6|6838.6|6867.2|6860.2|6873.6|6866.6|6844.5|6837.5|977
1584960600000|2020-03-23 10:50:00|6867|6860|6861.4|6854.4|6870.6|6863.6|6854|6847|507
1584960900000|2020-03-23 10:55:00|6861.5|6854.5|6859.4|6852.4|6872.1|6865.1|6857.2|6850.2|515
1584961200000|2020-03-23 11:00:00|6861.5|6854.5|6851.1|6844.1|6864.5|6857.5|6847.5|6840.5|951
1584961500000|2020-03-23 11:05:00|6850.7|6843.7|6850.5|6843.5|6857.1|6850.1|6837.2|6830.2|624
1584961800000|2020-03-23 11:10:00|6850.4|6843.4|6853.7|6846.7|6861|6854|6843.6|6836.6|510
1584962100000|2020-03-23 11:15:00|6853.9|6846.9|6839.6|6832.6|6854.6|6847.6|6834.9|6827.9|946
1584962400000|2020-03-23 11:20:00|6839.9|6832.9|6847.2|6840.2|6849.2|6842.2|6837|6830|486
1584962700000|2020-03-23 11:25:00|6848|6841|6830.5|6823.5|6849|6842|6824.9|6817.9|1051
1584963000000|2020-03-23 11:30:00|6830|6823|6807.7|6800.7|6832.2|6825.2|6807.2|6800.2|1508
1584963300000|2020-03-23 11:35:00|6807.6|6800.6|6788.2|6781.2|6817.4|6810.4|6784.6|6777.6|1226
1584963600000|2020-03-23 11:40:00|6788.1|6781.1|6798.2|6791.2|6807.4|6800.4|6787.7|6780.7|1153
1584963900000|2020-03-23 11:45:00|6797.9|6790.9|6800.1|6793.1|6807.5|6800.5|6795|6788|969
1584964200000|2020-03-23 11:50:00|6798.4|6791.4|6798.9|6791.9|6809.5|6802.5|6786.2|6779.2|1412
1584964500000|2020-03-23 11:55:00|6799.4|6792.4|6802.4|6795.4|6807.9|6800.9|6790.2|6783.2|824
1584964800000|2020-03-23 12:00:00|6799.7|6792.7|6965.9|6958.9|6965.9|6958.9|6799.7|6792.7|6361
1584965100000|2020-03-23 12:05:00|6965.5|6958.5|6996.6|6989.6|6999|6992|6928.7|6921.7|4236
1584965400000|2020-03-23 12:10:00|6996.2|6989.2|7086.5|7079.5|7120.9|7113.9|6993.7|6986.7|6626
1584965700000|2020-03-23 12:15:00|7086.6|7079.6|7195.4|7188.4|7244.5|7237.5|7085.5|7078.5|6935
1584966000000|2020-03-23 12:20:00|7195.6|7188.6|7268.7|7261.7|7332.7|7325.7|7195.6|7188.6|8027
1584966300000|2020-03-23 12:25:00|7268.6|7261.6|7192.4|7185.4|7287.6|7280.6|7172.7|7165.7|5833
1584966600000|2020-03-23 12:30:00|7192.1|7185.1|7134.6|7127.6|7192.4|7185.4|7101.4|7094.4|5183
1584966900000|2020-03-23 12:35:00|7134.5|7127.5|7123.5|7116.5|7144|7137|7063.4|7056.4|4512
1584967200000|2020-03-23 12:40:00|7123.7|7116.7|7166.1|7159.1|7191.1|7184.1|7120.6|7113.6|3847
1584967500000|2020-03-23 12:45:00|7168.6|7161.6|7171.2|7164.2|7180.9|7173.9|7149.7|7142.7|1836
1584967800000|2020-03-23 12:50:00|7173.4|7166.4|7187.7|7180.7|7187.7|7180.7|7137.2|7130.2|1648
1584968100000|2020-03-23 12:55:00|7188.1|7181.1|7182.1|7175.1|7215.1|7208.1|7170.5|7163.5|2651
1584968400000|2020-03-23 13:00:00|7182.4|7175.4|7225.4|7218.4|7226.2|7219.2|7174.4|7167.4|2176
1584968700000|2020-03-23 13:05:00|7225.9|7218.9|7178.6|7171.6|7225.9|7218.9|7178.6|7171.6|2342
1584969000000|2020-03-23 13:10:00|7178.5|7171.5|7146.7|7139.7|7191.9|7184.9|7127.6|7120.6|2382
1584969300000|2020-03-23 13:15:00|7146.9|7139.9|7108.4|7101.4|7155.9|7148.9|7093.7|7086.7|2371
1584969600000|2020-03-23 13:20:00|7107.1|7100.1|7065.4|7058.4|7108.9|7101.9|7057.2|7050.2|2481
1584969900000|2020-03-23 13:25:00|7064.7|7057.7|7017|7010|7073.5|7066.5|6999.9|6992.9|3862
1584970200000|2020-03-23 13:30:00|7017.5|7010.5|6995.9|6989.9|7027.5|7021.5|6911.2|6905.2|11363
1584970500000|2020-03-23 13:35:00|6994.2|6988.2|6875.2|6869.2|7009.1|7003.1|6854.4|6848.4|10203
1584970800000|2020-03-23 13:40:00|6876.6|6870.6|6906|6900|6938.6|6932.6|6870.5|6864.5|8531
1584971100000|2020-03-23 13:45:00|6905.1|6899.1|6934.9|6928.9|6970.6|6964.6|6882.6|6876.6|10925
1584971400000|2020-03-23 13:50:00|6934.1|6928.1|6980.1|6974.1|7013.6|7007.6|6910.9|6904.9|11895
1584971700000|2020-03-23 13:55:00|6980.3|6974.3|7042.1|7036.1|7045|7039|6976.3|6970.3|8360
1584972000000|2020-03-23 14:00:00|7041.1|7035.1|6998.6|6992.6|7053.6|7047.6|6974|6968|6224
1584972300000|2020-03-23 14:05:00|7000|6994|7021.5|7015.5|7040.1|7034.1|7000|6994|5181
1584972600000|2020-03-23 14:10:00|7022.6|7016.6|7074.4|7068.4|7084.3|7078.3|7017.4|7011.4|6389
1584972900000|2020-03-23 14:15:00|7075|7069|6992.1|6986.1|7089|7083|6989|6983|7100
1584973200000|2020-03-23 14:20:00|6993.4|6987.4|7028.5|7022.5|7034|7028|6975.5|6969.5|6238
1584973500000|2020-03-23 14:25:00|7028.6|7022.6|7021|7015|7045.6|7039.6|6988.6|6982.6|4635
1584973800000|2020-03-23 14:30:00|7024|7018|7030.4|7024.4|7057.9|7051.9|6996|6990|6660
1584974100000|2020-03-23 14:35:00|7031.4|7025.4|7010.8|7004.8|7039.6|7033.6|6976.3|6970.3|4382
1584974400000|2020-03-23 14:40:00|7010.3|7004.3|7035.3|7029.3|7060.4|7054.4|6993.9|6987.9|4879
1584974700000|2020-03-23 14:45:00|7035|7029|6996.5|6990.5|7035.4|7029.4|6980.8|6974.8|4070
1584975000000|2020-03-23 14:50:00|6998.8|6992.8|6965.3|6959.3|7018.1|7012.1|6955.9|6949.9|4359
1584975300000|2020-03-23 14:55:00|6963.6|6957.6|6931.9|6925.9|6965.9|6959.9|6924.6|6918.6|4972
1584975600000|2020-03-23 15:00:00|6931.1|6925.1|6950.4|6944.4|6961.9|6955.9|6913.4|6907.4|4761
1584975900000|2020-03-23 15:05:00|6950.1|6944.1|6946.3|6940.3|6966|6960|6930.4|6924.4|3264
1584976200000|2020-03-23 15:10:00|6948.5|6942.5|6918.7|6912.7|6975.2|6969.2|6907.1|6901.1|4347
1584976500000|2020-03-23 15:15:00|6918.4|6912.4|6906.5|6900.5|6936.5|6930.5|6894.2|6888.2|3670
1584976800000|2020-03-23 15:20:00|6906.6|6900.6|6860.9|6854.9|6907.2|6901.2|6857.2|6851.2|5820
1584977100000|2020-03-23 15:25:00|6860.1|6854.1|6835|6829|6878|6872|6828.5|6822.5|5443
1584977400000|2020-03-23 15:30:00|6837.5|6831.5|6844.5|6838.5|6879|6873|6829.4|6823.4|6437
1584977700000|2020-03-23 15:35:00|6845.1|6839.1|6829.6|6823.6|6867.5|6861.5|6822|6816|6193
1584978000000|2020-03-23 15:40:00|6830.1|6824.1|6778.7|6772.7|6838.7|6832.7|6774.2|6768.2|9006
1584978300000|2020-03-23 15:45:00|6778.2|6772.2|6797|6791|6807.1|6801.1|6770.1|6764.1|6601
1584978600000|2020-03-23 15:50:00|6797.2|6791.2|6841.7|6835.7|6854.6|6848.6|6783.9|6777.9|5195
1584978900000|2020-03-23 15:55:00|6842.4|6836.4|6860|6854|6864.2|6858.2|6806.9|6800.9|4947
1584979200000|2020-03-23 16:00:00|6859.7|6853.7|6891.4|6885.4|6906.7|6900.7|6856.7|6850.7|5984
1584979500000|2020-03-23 16:05:00|6890.9|6884.9|6843.9|6837.9|6900.7|6894.7|6843.2|6837.2|4300
1584979800000|2020-03-23 16:10:00|6845.5|6839.5|6858|6852|6865.6|6859.6|6824.2|6818.2|4690
1584980100000|2020-03-23 16:15:00|6857.1|6851.1|6935.1|6929.1|6961.2|6955.2|6851|6845|6389
1584980400000|2020-03-23 16:20:00|6936.4|6930.4|6940.2|6934.2|6969.1|6963.1|6925.2|6919.2|6460
1584980700000|2020-03-23 16:25:00|6945.1|6939.1|6924.4|6918.4|6952.9|6946.9|6907.7|6901.7|5047
1584981000000|2020-03-23 16:30:00|6926.2|6920.2|6935.5|6929.5|6935.5|6929.5|6885.6|6879.6|4856
1584981300000|2020-03-23 16:35:00|6933.2|6927.2|6955.4|6949.4|6968.2|6962.2|6913.2|6907.2|4293
1584981600000|2020-03-23 16:40:00|6959|6953|7029.9|7023.9|7032.9|7026.9|6952.5|6946.5|6935
1584981900000|2020-03-23 16:45:00|7028.4|7022.4|7074.1|7068.1|7082.7|7076.7|7006.5|7000.5|6624
1584982200000|2020-03-23 16:50:00|7076|7070|7049.4|7043.4|7084.5|7078.5|7030.4|7024.4|5302
1584982500000|2020-03-23 16:55:00|7049.9|7043.9|7089.6|7083.6|7116.9|7110.9|7042|7036|6892
1584982800000|2020-03-23 17:00:00|7089.7|7083.7|7034.5|7028.5|7091.6|7085.6|7032.4|7026.4|4262
1584983100000|2020-03-23 17:05:00|7033.7|7027.7|7061.9|7055.9|7071|7065|7028.7|7022.7|3232
1584983400000|2020-03-23 17:10:00|7063|7057|7134.4|7128.4|7151.5|7145.5|7062.1|7056.1|4609
1584983700000|2020-03-23 17:15:00|7134.6|7128.6|7103|7097|7138.1|7132.1|7078.5|7072.5|3346
1584984000000|2020-03-23 17:20:00|7102.2|7096.2|7074.7|7068.7|7120.1|7114.1|7053.5|7047.5|4186
1584984300000|2020-03-23 17:25:00|7074.2|7068.2|7024.9|7018.9|7074.5|7068.5|7022.9|7016.9|3616
1584984600000|2020-03-23 17:30:00|7025.2|7019.2|7040.6|7034.6|7040.6|7034.6|6995.5|6989.5|4918
1584984900000|2020-03-23 17:35:00|7040.7|7034.7|6997.1|6991.1|7040.9|7034.9|6983|6977|3715
1584985200000|2020-03-23 17:40:00|6996.2|6990.2|6974.4|6968.4|7036.4|7030.4|6964|6958|4134
1584985500000|2020-03-23 17:45:00|6976.7|6970.7|7075.3|7069.3|7089.4|7083.4|6976.7|6970.7|4855
1584985800000|2020-03-23 17:50:00|7076.8|7070.8|7020.4|7014.4|7076.8|7070.8|7008.1|7002.1|4463
1584986100000|2020-03-23 17:55:00|7020.1|7014.1|6967.4|6961.4|7020.1|7014.1|6928.4|6922.4|6652
1584986400000|2020-03-23 18:00:00|6969.9|6963.9|6948.1|6942.1|6972.5|6966.5|6912|6906|5899
1584986700000|2020-03-23 18:05:00|6946.8|6940.8|6929.9|6923.9|7000|6994|6929|6923|4935
1584987000000|2020-03-23 18:10:00|6930|6924|6952.6|6946.6|6973.4|6967.4|6922|6916|4462
1584987300000|2020-03-23 18:15:00|6952.8|6946.8|6938.1|6932.1|6988.4|6982.4|6938|6932|3955
1584987600000|2020-03-23 18:20:00|6936.3|6930.3|6943.3|6937.3|6953.8|6947.8|6901.6|6895.6|5135
1584987900000|2020-03-23 18:25:00|6942.9|6936.9|6998.8|6992.8|7016|7010|6925.1|6919.1|4951
1584988200000|2020-03-23 18:30:00|6999|6993|6952|6946|7005|6999|6941.1|6935.1|4031
1584988500000|2020-03-23 18:35:00|6950.3|6944.3|6953.4|6947.4|6982.3|6976.3|6929.9|6923.9|4076
1584988800000|2020-03-23 18:40:00|6952.8|6946.8|6990.9|6984.9|7002.3|6996.3|6950.3|6944.3|3953
1584989100000|2020-03-23 18:45:00|6992.1|6986.1|7031.6|7025.6|7038.4|7032.4|6952.1|6946.1|4462
1584989400000|2020-03-23 18:50:00|7032.1|7026.1|6966.4|6960.4|7032.1|7026.1|6955.3|6949.3|3557
1584989700000|2020-03-23 18:55:00|6968|6962|6941.5|6935.5|6993.1|6987.1|6939|6933|3589
1584990000000|2020-03-23 19:00:00|6945.4|6939.4|6980.1|6974.1|6987.5|6981.5|6926.6|6920.6|5336
1584990300000|2020-03-23 19:05:00|6981.5|6975.5|6944.9|6938.9|6993.4|6987.4|6943.3|6937.3|3868
1584990600000|2020-03-23 19:10:00|6944.6|6938.6|6940.1|6934.1|6950.6|6944.6|6919.8|6913.8|4026
1584990900000|2020-03-23 19:15:00|6936.6|6930.6|6927.5|6921.5|6951.3|6945.3|6921.4|6915.4|3775
1584991200000|2020-03-23 19:20:00|6927.8|6921.8|6883.4|6877.4|6927.8|6921.8|6872.6|6866.6|5664
1584991500000|2020-03-23 19:25:00|6882.9|6876.9|6889.5|6883.5|6913.3|6907.3|6871.6|6865.6|5008
1584991800000|2020-03-23 19:30:00|6890.4|6884.4|6873.4|6867.4|6906.1|6900.1|6860.4|6854.4|4891
1584992100000|2020-03-23 19:35:00|6872.5|6866.5|6910.1|6904.1|6935.4|6929.4|6858.9|6852.9|6041
1584992400000|2020-03-23 19:40:00|6910.5|6904.5|6930|6924|6954.4|6948.4|6889.6|6883.6|5456
1584992700000|2020-03-23 19:45:00|6929.4|6923.4|6909|6903|6961.5|6955.5|6909|6903|5822
1584993000000|2020-03-23 19:50:00|6904|6898|7037.8|7031.8|7045.5|7039.5|6904|6898|11555
1584993300000|2020-03-23 19:55:00|7042.1|7036.1|7008.5|7002.5|7052.4|7046.4|6997.5|6991.5|15915
1584993600000|2020-03-23 20:00:00|7008.9|7001.9|6977.1|6970.1|7008.9|7001.9|6957.9|6950.9|8872
1584993900000|2020-03-23 20:05:00|6979.1|6972.1|6978.6|6971.6|6980.6|6973.6|6945.5|6938.5|2398
1584994200000|2020-03-23 20:10:00|6978.7|6971.7|7005.3|6995.3|7022.5|7015.5|6969.2|6962.2|3115
1584994500000|2020-03-23 20:15:00|7004.7|6994.7|6992.2|6982.2|7004.7|6994.7|6990.8|6980.8|0
1584994800000|2020-03-23 20:20:00|6992.1|6982.1|6995.2|6985.2|6996.7|6986.7|6990.1|6980.1|0
1584995100000|2020-03-23 20:25:00|6995.1|6985.1|6993.7|6983.7|6999.2|6989.2|6993.7|6983.7|0
1584995400000|2020-03-23 20:30:00|6994.5|6984.5|6972.5|6965.5|7007.7|7000.7|6966.7|6959.7|772
1584995700000|2020-03-23 20:35:00|6971.7|6964.7|7013.5|7006.5|7015.5|7008.5|6971.7|6964.7|632
1584996000000|2020-03-23 20:40:00|7013.7|7006.7|7023.5|7016.5|7045|7038|7013.7|7006.7|846
1584996300000|2020-03-23 20:45:00|7022|7015|6992|6985|7024.2|7017.2|6979.7|6972.7|690
1584996600000|2020-03-23 20:50:00|6991|6984|6994.7|6987.7|6995|6988|6979.7|6972.7|377
1584996900000|2020-03-23 20:55:00|6995|6988|6991.7|6981.7|6996.5|6989.5|6981.7|6974.7|337
1584997200000|2020-03-23 21:00:00|6992.4|6982.4|6995.3|6985.3|6996.6|6986.6|6988.1|6978.1|0
1584997500000|2020-03-23 21:05:00|6995.2|6985.2|6996.4|6986.4|7000.1|6990.1|6993.7|6983.7|0
1584997800000|2020-03-23 21:10:00|6996.5|6986.5|7000|6990|7002.7|6992.7|6995.3|6985.3|0
1584998100000|2020-03-23 21:15:00|7000.1|6990.1|7003.8|6993.8|7006.4|6996.4|6999.8|6989.8|0
1584998400000|2020-03-23 21:20:00|7003.7|6993.7|7007.5|6997.5|7008.8|6998.8|7002.2|6992.2|0
1584998700000|2020-03-23 21:25:00|7008.9|6998.9|7015.8|7005.8|7016.7|7006.7|7008.2|6998.2|0
1584999000000|2020-03-23 21:30:00|7015.9|7005.9|7016.5|7006.5|7023.5|7013.5|7013.3|7003.3|0
1584999300000|2020-03-23 21:35:00|7017.6|7007.6|7034|7024|7034|7024|7017.6|7007.6|0
1584999600000|2020-03-23 21:40:00|7033.6|7023.6|7038.7|7028.7|7040|7030|7030.9|7020.9|0
1584999900000|2020-03-23 21:45:00|7038.6|7028.6|7040.1|7030.1|7041.8|7031.8|7036.9|7026.9|0
1585000200000|2020-03-23 21:50:00|7040.2|7030.2|7033.1|7023.1|7040.8|7030.8|7031.2|7021.2|0
1585000500000|2020-03-23 21:55:00|7033.2|7023.2|7034.6|7024.6|7036.3|7026.3|7032|7022|0
1585000800000|2020-03-23 22:00:00|7019|7012|7060.7|7053.7|7090.1|7083.1|7019|7012|891
1585001100000|2020-03-23 22:05:00|7064.7|7057.7|7087.2|7080.2|7119.6|7112.6|7057.7|7050.7|994
1585001400000|2020-03-23 22:10:00|7086.6|7079.6|7086|7079|7115.9|7108.9|7063.2|7056.2|931
1585001700000|2020-03-23 22:15:00|7089.7|7082.7|7086.6|7079.6|7135.9|7128.9|7077|7070|1077
1585002000000|2020-03-23 22:20:00|7087|7080|7083|7076|7104.9|7097.9|7061.5|7054.5|1017
1585002300000|2020-03-23 22:25:00|7083.1|7076.1|7105.9|7098.9|7106.9|7099.9|7075.4|7068.4|477
1585002600000|2020-03-23 22:30:00|7106.4|7099.4|7097.2|7090.2|7106.5|7099.5|7066.5|7059.5|607
1585002900000|2020-03-23 22:35:00|7097.4|7090.4|7085.7|7078.7|7109.5|7102.5|7085.1|7078.1|279
1585003200000|2020-03-23 22:40:00|7086.1|7079.1|7100|7093|7110.4|7103.4|7083.2|7076.2|189
1585003500000|2020-03-23 22:45:00|7100.5|7093.5|7094.1|7087.1|7116.4|7109.4|7087|7080|390
1585003800000|2020-03-23 22:50:00|7094.9|7087.9|7097.4|7090.4|7106.9|7099.9|7089.5|7082.5|140
1585004100000|2020-03-23 22:55:00|7096.6|7089.6|7102.1|7095.1|7113.6|7106.6|7084.2|7077.2|309
1585004400000|2020-03-23 23:00:00|7101.6|7094.6|7119.9|7112.9|7123|7116|7095.5|7088.5|280
1585004700000|2020-03-23 23:05:00|7120.5|7113.5|7151.5|7144.5|7152.2|7145.2|7107.6|7100.6|786
1585005000000|2020-03-23 23:10:00|7150.7|7143.7|7146.9|7139.9|7164.5|7157.5|7138.6|7131.6|681
1585005300000|2020-03-23 23:15:00|7147.2|7140.2|7159|7152|7175.4|7168.4|7147.2|7140.2|822
1585005600000|2020-03-23 23:20:00|7160.6|7153.6|7153.1|7146.1|7163.6|7156.6|7151.9|7144.9|333
1585005900000|2020-03-23 23:25:00|7153.2|7146.2|7127.7|7120.7|7157.6|7150.6|7126.9|7119.9|671
1585006200000|2020-03-23 23:30:00|7127.9|7120.9|7133.9|7126.9|7134.2|7127.2|7111.5|7104.5|594
1585006500000|2020-03-23 23:35:00|7133.6|7126.6|7114.9|7107.9|7134.7|7127.7|7114.9|7107.9|267
1585006800000|2020-03-23 23:40:00|7115|7108|7132.4|7125.4|7135.4|7128.4|7115|7108|303
1585007100000|2020-03-23 23:45:00|7132.5|7125.5|7106.9|7099.9|7132.5|7125.5|7103.2|7096.2|504
1585007400000|2020-03-23 23:50:00|7107|7100|7107.1|7100.1|7116.4|7109.4|7103.6|7096.6|326
1585007700000|2020-03-23 23:55:00|7107.2|7100.2|7096.2|7089.2|7118.9|7111.9|7093.5|7086.5|585
1585008000000|2020-03-24 00:00:00|7095.4|7088.4|7092.9|7085.9|7099|7092|7085.5|7078.5|598
1585008300000|2020-03-24 00:05:00|7091.6|7084.6|7076|7069|7097.2|7090.2|7071.4|7064.4|431
1585008600000|2020-03-24 00:10:00|7075.7|7068.7|7078.4|7071.4|7083.4|7076.4|7048.6|7041.6|821
1585008900000|2020-03-24 00:15:00|7078.9|7071.9|7087.2|7080.2|7100.6|7093.6|7075.7|7068.7|550
1585009200000|2020-03-24 00:20:00|7087.4|7080.4|7115.6|7108.6|7117.2|7110.2|7084.9|7077.9|328
1585009500000|2020-03-24 00:25:00|7116.5|7109.5|7106.9|7099.9|7123.6|7116.6|7104.7|7097.7|338
1585009800000|2020-03-24 00:30:00|7107.2|7100.2|7103.7|7096.7|7108.4|7101.4|7090.1|7083.1|369
1585010100000|2020-03-24 00:35:00|7105.2|7098.2|7081.1|7074.1|7111.4|7104.4|7081|7074|371
1585010400000|2020-03-24 00:40:00|7081|7074|7091.1|7084.1|7102.1|7095.1|7074|7067|332
1585010700000|2020-03-24 00:45:00|7091.2|7084.2|7088.7|7081.7|7111.1|7104.1|7082.7|7075.7|396
1585011000000|2020-03-24 00:50:00|7088.6|7081.6|7122.5|7115.5|7133.1|7126.1|7083.2|7076.2|779
1585011300000|2020-03-24 00:55:00|7122.2|7115.2|7116.9|7109.9|7126.9|7119.9|7107.4|7100.4|401
1585011600000|2020-03-24 01:00:00|7117.1|7110.1|7152.5|7145.5|7159|7152|7112.5|7105.5|651
1585011900000|2020-03-24 01:05:00|7152.4|7145.4|7185.9|7178.9|7199.1|7192.1|7148.6|7141.6|1347
1585012200000|2020-03-24 01:10:00|7185.7|7178.7|7200.5|7193.5|7200.5|7193.5|7167.1|7160.1|805
1585012500000|2020-03-24 01:15:00|7201.2|7194.2|7176.9|7169.9|7210.9|7203.9|7176.5|7169.5|776
1585012800000|2020-03-24 01:20:00|7177|7170|7160.1|7153.1|7188.6|7181.6|7155.6|7148.6|486
1585013100000|2020-03-24 01:25:00|7158.4|7151.4|7169.7|7162.7|7180.6|7173.6|7154.5|7147.5|537
1585013400000|2020-03-24 01:30:00|7170.1|7163.1|7187|7180|7192.5|7185.5|7158.2|7151.2|549
1585013700000|2020-03-24 01:35:00|7186.9|7179.9|7204.1|7197.1|7212.2|7205.2|7184.9|7177.9|809
1585014000000|2020-03-24 01:40:00|7200.9|7193.9|7190.6|7183.6|7203.9|7196.9|7171.4|7164.4|423
1585014300000|2020-03-24 01:45:00|7190.7|7183.7|7199.5|7192.5|7204|7197|7182|7175|297
1585014600000|2020-03-24 01:50:00|7199.2|7192.2|7227.6|7220.6|7232.5|7225.5|7191|7184|917
1585014900000|2020-03-24 01:55:00|7229.5|7222.5|7254.5|7247.5|7259.6|7252.6|7219.2|7212.2|680
1585015200000|2020-03-24 02:00:00|7253.6|7246.6|7239.1|7232.1|7256.4|7249.4|7234|7227|556
1585015500000|2020-03-24 02:05:00|7239|7232|7219.7|7212.7|7250.9|7243.9|7218.7|7211.7|441
1585015800000|2020-03-24 02:10:00|7219.6|7212.6|7225.1|7218.1|7237.9|7230.9|7219.6|7212.6|344
1585016100000|2020-03-24 02:15:00|7225.5|7218.5|7228.2|7221.2|7250.9|7243.9|7220.9|7213.9|343
1585016400000|2020-03-24 02:20:00|7228.4|7221.4|7233.9|7226.9|7236.7|7229.7|7218.4|7211.4|328
1585016700000|2020-03-24 02:25:00|7234.9|7227.9|7244.7|7237.7|7267.6|7260.6|7223.5|7216.5|578
1585017000000|2020-03-24 02:30:00|7244.6|7237.6|7241.5|7234.5|7252.5|7245.5|7223.4|7216.4|348
1585017300000|2020-03-24 02:35:00|7241.6|7234.6|7253.9|7246.9|7275.2|7268.2|7239.4|7232.4|554
1585017600000|2020-03-24 02:40:00|7254|7247|7250.5|7243.5|7254.7|7247.7|7235.1|7228.1|375
1585017900000|2020-03-24 02:45:00|7250.6|7243.6|7259.1|7252.1|7265.9|7258.9|7250.6|7243.6|275
1585018200000|2020-03-24 02:50:00|7259.6|7252.6|7266.2|7259.2|7271.4|7264.4|7252.7|7245.7|404
1585018500000|2020-03-24 02:55:00|7266.4|7259.4|7260.2|7253.2|7267.7|7260.7|7256|7249|188
1585018800000|2020-03-24 03:00:00|7257.6|7250.6|7251.5|7244.5|7263|7256|7243.1|7236.1|317
1585019100000|2020-03-24 03:05:00|7251.6|7244.6|7247.7|7240.7|7255.6|7248.6|7241.7|7234.7|205
1585019400000|2020-03-24 03:10:00|7246.9|7239.9|7216.9|7209.9|7247.1|7240.1|7205|7198|777
1585019700000|2020-03-24 03:15:00|7216.7|7209.7|7218.6|7211.6|7231|7224|7202.9|7195.9|495
1585020000000|2020-03-24 03:20:00|7218.5|7211.5|7210.6|7203.6|7218.5|7211.5|7192.7|7185.7|556
1585020300000|2020-03-24 03:25:00|7209|7202|7226|7219|7229|7222|7207.9|7200.9|300
1585020600000|2020-03-24 03:30:00|7226.1|7219.1|7228.2|7221.2|7240.6|7233.6|7222.6|7215.6|407
1585020900000|2020-03-24 03:35:00|7228.9|7221.9|7174.9|7167.9|7229.7|7222.7|7169.2|7162.2|701
1585021200000|2020-03-24 03:40:00|7174.6|7167.6|7154.1|7147.1|7186.2|7179.2|7135.1|7128.1|719
1585021500000|2020-03-24 03:45:00|7154|7147|7160.6|7153.6|7166.7|7159.7|7131.6|7124.6|368
1585021800000|2020-03-24 03:50:00|7161.4|7154.4|7164.7|7157.7|7175.5|7168.5|7152.9|7145.9|332
1585022100000|2020-03-24 03:55:00|7164.6|7157.6|7166.6|7159.6|7182.2|7175.2|7151|7144|412
1585022400000|2020-03-24 04:00:00|7167|7160|7158.2|7151.2|7167.9|7160.9|7146.9|7139.9|297
1585022700000|2020-03-24 04:05:00|7158.6|7151.6|7164.1|7157.1|7179.4|7172.4|7151.4|7144.4|321
1585023000000|2020-03-24 04:10:00|7164.2|7157.2|7153|7146|7167.4|7160.4|7145.6|7138.6|254
1585023300000|2020-03-24 04:15:00|7153.5|7146.5|7173|7166|7176.4|7169.4|7150.6|7143.6|190
1585023600000|2020-03-24 04:20:00|7171.2|7164.2|7193|7186|7196.2|7189.2|7165.2|7158.2|373
1585023900000|2020-03-24 04:25:00|7193.4|7186.4|7202.2|7195.2|7207.4|7200.4|7189.9|7182.9|436
1585024200000|2020-03-24 04:30:00|7202.4|7195.4|7180.6|7173.6|7202.4|7195.4|7179.6|7172.6|223
1585024500000|2020-03-24 04:35:00|7180.9|7173.9|7184.7|7177.7|7191.7|7184.7|7170.2|7163.2|356
1585024800000|2020-03-24 04:40:00|7184.5|7177.5|7200.7|7193.7|7206.7|7199.7|7184.5|7177.5|344
1585025100000|2020-03-24 04:45:00|7200.6|7193.6|7196.1|7189.1|7203.4|7196.4|7183.1|7176.1|198
1585025400000|2020-03-24 04:50:00|7196.2|7189.2|7207.1|7200.1|7211.6|7204.6|7192.5|7185.5|297
1585025700000|2020-03-24 04:55:00|7207.4|7200.4|7219.1|7212.1|7226.5|7219.5|7203.2|7196.2|482
1585026000000|2020-03-24 05:00:00|7217.7|7210.7|7220.6|7213.6|7232|7225|7210.2|7203.2|315
1585026300000|2020-03-24 05:05:00|7220.5|7213.5|7240.5|7233.5|7248.7|7241.7|7217.2|7210.2|363
1585026600000|2020-03-24 05:10:00|7238.9|7231.9|7230.2|7223.2|7241.9|7234.9|7226.6|7219.6|217
1585026900000|2020-03-24 05:15:00|7230.6|7223.6|7249|7242|7255.4|7248.4|7226.2|7219.2|483
1585027200000|2020-03-24 05:20:00|7248.7|7241.7|7233.2|7226.2|7251.7|7244.7|7229|7222|227
1585027500000|2020-03-24 05:25:00|7233.6|7226.6|7225.5|7218.5|7234.5|7227.5|7211.6|7204.6|427
1585027800000|2020-03-24 05:30:00|7224.9|7217.9|7169.1|7162.1|7225|7218|7165.9|7158.9|788
1585028100000|2020-03-24 05:35:00|7170.2|7163.2|7158.9|7151.9|7182|7175|7150.7|7143.7|521
1585028400000|2020-03-24 05:40:00|7159|7152|7169.7|7162.7|7176.5|7169.5|7157.5|7150.5|372
1585028700000|2020-03-24 05:45:00|7169.4|7162.4|7185.7|7178.7|7188.1|7181.1|7169.4|7162.4|328
1585029000000|2020-03-24 05:50:00|7185.9|7178.9|7200.2|7193.2|7204.5|7197.5|7185.5|7178.5|368
1585029300000|2020-03-24 05:55:00|7198.7|7191.7|7209.7|7202.7|7220.6|7213.6|7190.6|7183.6|475
1585029600000|2020-03-24 06:00:00|7211.7|7204.7|7225.7|7218.7|7249.9|7242.9|7211.7|7204.7|706
1585029900000|2020-03-24 06:05:00|7226.6|7219.6|7255.2|7248.2|7257.4|7250.4|7222.2|7215.2|773
1585030200000|2020-03-24 06:10:00|7258.2|7251.2|7277.9|7270.9|7280.5|7273.5|7253.1|7246.1|880
1585030500000|2020-03-24 06:15:00|7277.7|7270.7|7307.1|7300.1|7312.2|7305.2|7276.1|7269.1|1170
1585030800000|2020-03-24 06:20:00|7304.7|7297.7|7292.7|7285.7|7311.9|7304.9|7288.6|7281.6|692
1585031100000|2020-03-24 06:25:00|7293.7|7286.7|7323.4|7316.4|7323.5|7316.5|7292.6|7285.6|862
1585031400000|2020-03-24 06:30:00|7323.5|7316.5|7286.2|7279.2|7324|7317|7281.4|7274.4|818
1585031700000|2020-03-24 06:35:00|7286.4|7279.4|7283|7276|7291.9|7284.9|7264.6|7257.6|739
1585032000000|2020-03-24 06:40:00|7283.5|7276.5|7286.1|7279.1|7298.1|7291.1|7275.1|7268.1|739
1585032300000|2020-03-24 06:45:00|7285.4|7278.4|7280.5|7273.5|7308.4|7301.4|7280.2|7273.2|551
1585032600000|2020-03-24 06:50:00|7279.9|7272.9|7304.6|7297.6|7305.1|7298.1|7274.4|7267.4|387
1585032900000|2020-03-24 06:55:00|7303.7|7296.7|7302.4|7295.4|7310.6|7303.6|7296.4|7289.4|364
1585033200000|2020-03-24 07:00:00|7301.5|7294.5|7294.9|7287.9|7307.2|7300.2|7282.4|7275.4|623
1585033500000|2020-03-24 07:05:00|7292.4|7285.4|7299.2|7292.2|7304.5|7297.5|7281.9|7274.9|429
1585033800000|2020-03-24 07:10:00|7300.2|7293.2|7279.4|7272.4|7300.4|7293.4|7272|7265|691
1585034100000|2020-03-24 07:15:00|7279.2|7272.2|7278.7|7271.7|7289.9|7282.9|7257.5|7250.5|715
1585034400000|2020-03-24 07:20:00|7278.6|7271.6|7298.6|7291.6|7306.9|7299.9|7277|7270|588
1585034700000|2020-03-24 07:25:00|7298.5|7291.5|7304.9|7297.9|7312.5|7305.5|7296.7|7289.7|477
1585035000000|2020-03-24 07:30:00|7306|7299|7299.9|7292.9|7313|7306|7296.4|7289.4|368
1585035300000|2020-03-24 07:35:00|7300.1|7293.1|7304.7|7297.7|7307.7|7300.7|7297.1|7290.1|168
1585035600000|2020-03-24 07:40:00|7304.5|7297.5|7290.7|7283.7|7315.9|7308.9|7283.6|7276.6|470
1585035900000|2020-03-24 07:45:00|7290.9|7283.9|7297.4|7290.4|7307.9|7300.9|7290.7|7283.7|243
1585036200000|2020-03-24 07:50:00|7297|7290|7294.7|7287.7|7302.7|7295.7|7282.1|7275.1|370
1585036500000|2020-03-24 07:55:00|7295.1|7288.1|7294.1|7287.1|7295.1|7288.1|7276.4|7269.4|311
1585036800000|2020-03-24 08:00:00|7293.6|7286.6|7320.6|7313.6|7328.1|7321.1|7290|7283|1072
1585037100000|2020-03-24 08:05:00|7321|7314|7325.7|7318.7|7335.7|7328.7|7316.4|7309.4|1166
1585037400000|2020-03-24 08:10:00|7326.1|7319.1|7327|7320|7334|7327|7315.4|7308.4|597
1585037700000|2020-03-24 08:15:00|7327.7|7320.7|7317.1|7310.1|7337.5|7330.5|7316.9|7309.9|1096
1585038000000|2020-03-24 08:20:00|7317|7310|7298.6|7291.6|7326.5|7319.5|7277.9|7270.9|1182
1585038300000|2020-03-24 08:25:00|7298.7|7291.7|7282.1|7275.1|7301.2|7294.2|7281.2|7274.2|601
1585038600000|2020-03-24 08:30:00|7282.9|7275.9|7274.4|7267.4|7288.2|7281.2|7259.2|7252.2|1120
1585038900000|2020-03-24 08:35:00|7274.5|7267.5|7316.6|7309.6|7316.9|7309.9|7267.7|7260.7|1600
1585039200000|2020-03-24 08:40:00|7316.7|7309.7|7313.2|7306.2|7319.5|7312.5|7299.6|7292.6|856
1585039500000|2020-03-24 08:45:00|7313.4|7306.4|7310.4|7303.4|7325.9|7318.9|7302.1|7295.1|916
1585039800000|2020-03-24 08:50:00|7310.9|7303.9|7316.6|7309.6|7325.1|7318.1|7302|7295|720
1585040100000|2020-03-24 08:55:00|7316.7|7309.7|7324.5|7317.5|7325.4|7318.4|7314|7307|622
1585040400000|2020-03-24 09:00:00|7323.9|7316.9|7313.4|7306.4|7329.5|7322.5|7312.5|7305.5|745
1585040700000|2020-03-24 09:05:00|7313.5|7306.5|7328.6|7321.6|7331|7324|7307|7300|618
1585041000000|2020-03-24 09:10:00|7330|7323|7331.7|7324.7|7336.6|7329.6|7322.4|7315.4|839
1585041300000|2020-03-24 09:15:00|7332.2|7325.2|7322.5|7315.5|7341.9|7334.9|7319.2|7312.2|912
1585041600000|2020-03-24 09:20:00|7322.6|7315.6|7327.5|7320.5|7339.5|7332.5|7322.6|7315.6|516
1585041900000|2020-03-24 09:25:00|7326.9|7319.9|7336.1|7329.1|7340.1|7333.1|7323.6|7316.6|670
1585042200000|2020-03-24 09:30:00|7336.5|7329.5|7336|7329|7339.2|7332.2|7325.2|7318.2|664
1585042500000|2020-03-24 09:35:00|7336.1|7329.1|7365.2|7358.2|7367.2|7360.2|7326.6|7319.6|1142
1585042800000|2020-03-24 09:40:00|7364.7|7357.7|7372|7365|7372.7|7365.7|7364.7|7357.7|1082
1585043100000|2020-03-24 09:45:00|7372.5|7365.5|7372.7|7365.7|7372.7|7365.7|7370|7363|165
1585043400000|2020-03-24 09:50:00|7372.5|7365.5|7372.2|7365.2|7372.7|7365.7|7370.7|7363.7|317
1585043700000|2020-03-24 09:55:00|7372|7365|7372.7|7365.7|7372.7|7365.7|7371.2|7364.2|68
1585044000000|2020-03-24 10:00:00|||||||||25
1585044300000|2020-03-24 10:05:00|||||||||1
1585047900000|2020-03-24 11:05:00|7323.5|7316.5|7327|7320|7327|7320|7320.2|7313.2|122
1585048200000|2020-03-24 11:10:00|7327.7|7320.7|7322.5|7315.5|7340|7333|7311.2|7304.2|1146
1585048500000|2020-03-24 11:15:00|7321.2|7314.2|7292.2|7285.2|7333|7326|7285.7|7278.7|1437
1585048800000|2020-03-24 11:20:00|7290.2|7283.2|7284.2|7277.2|7302|7295|7282|7275|1112
1585049100000|2020-03-24 11:25:00|7283.5|7276.5|7317.7|7310.7|7318.5|7311.5|7283.5|7276.5|1024
1585049400000|2020-03-24 11:30:00|7314.7|7307.7|7338.5|7331.5|7342.5|7335.5|7296.5|7289.5|1400
1585049700000|2020-03-24 11:35:00|7338.2|7331.2|7331.7|7324.7|7340.5|7333.5|7326.2|7319.2|437
1585050000000|2020-03-24 11:40:00|7330.2|7323.2|7310.5|7303.5|7336.2|7329.2|7284.2|7277.2|1007
1585050300000|2020-03-24 11:45:00|7311.7|7304.7|7315|7308|7323.2|7316.2|7304.7|7297.7|705
1585050600000|2020-03-24 11:50:00|7316.5|7309.5|7320|7313|7329.5|7322.5|7315|7308|508
1585050900000|2020-03-24 11:55:00|7319|7312|7308.5|7301.5|7322.5|7315.5|7299|7292|578
1585051200000|2020-03-24 12:00:00|7308.2|7301.2|7295|7288|7311.7|7304.7|7293.5|7286.5|753
1585051500000|2020-03-24 12:05:00|7296.5|7289.5|7279.5|7272.5|7299.5|7292.5|7277.5|7270.5|892
1585051800000|2020-03-24 12:10:00|7278.2|7271.2|7269.7|7262.7|7289.2|7282.2|7269.7|7262.7|903
1585052100000|2020-03-24 12:15:00|7269|7262|7257|7250|7275.5|7268.5|7246.2|7239.2|1805
1585052400000|2020-03-24 12:20:00|7257.5|7250.5|7282.2|7275.2|7293.7|7286.7|7255.7|7248.7|1780
1585052700000|2020-03-24 12:25:00|7282|7275|7286|7279|7303|7296|7275.5|7268.5|1368
1585053000000|2020-03-24 12:30:00|7284|7277|7274.2|7267.2|7293|7286|7268.5|7261.5|1659
1585053300000|2020-03-24 12:35:00|7274.7|7267.7|7298|7291|7301.7|7294.7|7272.2|7265.2|1437
1585053600000|2020-03-24 12:40:00|7297.7|7290.7|7279.7|7272.7|7297.7|7290.7|7275.2|7268.2|1645
1585053900000|2020-03-24 12:45:00|7280.2|7273.2|7326|7319|7332.7|7325.7|7273.7|7266.7|3490
1585054200000|2020-03-24 12:50:00|7327.5|7320.5|7359.7|7352.7|7368.7|7361.7|7317|7310|3516
1585054500000|2020-03-24 12:55:00|7361|7354|7354.2|7347.2|7366.5|7359.5|7338.7|7331.7|1872
1585054800000|2020-03-24 13:00:00|7354.5|7347.5|7344.7|7337.7|7357.7|7350.7|7328.5|7321.5|1467
1585055100000|2020-03-24 13:05:00|7346.2|7339.2|7360.2|7353.2|7360.2|7353.2|7334.7|7327.7|936
1585055400000|2020-03-24 13:10:00|7359.5|7352.5|7372.7|7365.7|7372.7|7365.7|7354|7347|1369
1585055700000|2020-03-24 13:15:00|7372.5|7365.5|7370.5|7363.5|7372.7|7365.7|7353.7|7346.7|634
1585056000000|2020-03-24 13:20:00|7369.2|7362.2|7372.5|7365.5|7372.7|7365.7|7368.7|7361.7|443
1585056300000|2020-03-24 13:25:00|7372.7|7365.7|7372.7|7365.7|7372.7|7365.7|7371.2|7364.2|247
1585056600000|2020-03-24 13:30:00|7372.2|7366.2|7429.2|7423.2|7429.2|7423.2|7349.7|7343.7|10092
1585056900000|2020-03-24 13:35:00|7429.6|7423.6|7382.1|7376.1|7447.7|7441.7|7362.9|7356.9|10963
1585057200000|2020-03-24 13:40:00|7384.1|7378.1|7353.5|7347.5|7396.4|7390.4|7342.1|7336.1|7571
1585057500000|2020-03-24 13:45:00|7358.2|7352.2|7360.2|7354.2|7386.9|7380.9|7339.6|7333.6|6586
1585057800000|2020-03-24 13:50:00|7361.4|7355.4|7390.9|7384.9|7406.2|7400.2|7352.5|7346.5|5425
1585058100000|2020-03-24 13:55:00|7392|7386|7343.1|7337.1|7394.8|7388.8|7333.4|7327.4|6728
1585058400000|2020-03-24 14:00:00|7342.6|7336.6|7349.8|7343.8|7369.6|7363.6|7322.4|7316.4|7039
1585058700000|2020-03-24 14:05:00|7349.4|7343.4|7376.1|7370.1|7392.3|7386.3|7349.4|7343.4|7214
1585059000000|2020-03-24 14:10:00|7375.8|7369.8|7405.6|7399.6|7406.9|7400.9|7359.3|7353.3|7334
1585059300000|2020-03-24 14:15:00|7409.4|7403.4|7416.8|7410.8|7425.3|7419.3|7401.3|7395.3|8739
1585059600000|2020-03-24 14:20:00|7417.8|7411.8|7438.5|7432.5|7438.5|7432.5|7401.3|7395.3|6223
1585059900000|2020-03-24 14:25:00|7437.9|7431.9|7428.5|7422.5|7466.3|7460.3|7426.8|7420.8|6950
1585060200000|2020-03-24 14:30:00|7429.5|7423.5|7423.5|7417.5|7438|7432|7409.6|7403.6|5866
1585060500000|2020-03-24 14:35:00|7424.1|7418.1|7422.3|7416.3|7429.9|7423.9|7404.6|7398.6|5577
1585060800000|2020-03-24 14:40:00|7422.1|7416.1|7421.9|7415.9|7435.9|7429.9|7405.8|7399.8|4769
1585061100000|2020-03-24 14:45:00|7421.5|7415.5|7370.3|7364.3|7426.8|7420.8|7364.8|7358.8|4833
1585061400000|2020-03-24 14:50:00|7371.5|7365.5|7386.1|7380.1|7395|7389|7365.8|7359.8|3390
1585061700000|2020-03-24 14:55:00|7386|7380|7388.9|7382.9|7396.3|7390.3|7370.6|7364.6|3841
1585062000000|2020-03-24 15:00:00|7389.3|7383.3|7391.1|7385.1|7420.5|7414.5|7387.6|7381.6|4228
1585062300000|2020-03-24 15:05:00|7391.4|7385.4|7372.3|7366.3|7394.6|7388.6|7351.4|7345.4|3953
1585062600000|2020-03-24 15:10:00|7372.5|7366.5|7402.4|7396.4|7407.9|7401.9|7366.1|7360.1|3765
1585062900000|2020-03-24 15:15:00|7402.6|7396.6|7397.5|7391.5|7415.9|7409.9|7380.1|7374.1|4195
1585063200000|2020-03-24 15:20:00|7397.4|7391.4|7397.5|7391.5|7418.6|7412.6|7391.3|7385.3|3479
1585063500000|2020-03-24 15:25:00|7397.6|7391.6|7421.6|7415.6|7432.6|7426.6|7397.6|7391.6|2921
1585063800000|2020-03-24 15:30:00|7422.3|7416.3|7415.8|7409.8|7429.5|7423.5|7395.5|7389.5|3189
1585064100000|2020-03-24 15:35:00|7416.1|7410.1|7452.8|7446.8|7453.9|7447.9|7415.8|7409.8|3899
1585064400000|2020-03-24 15:40:00|7452.1|7446.1|7452.6|7446.6|7471.5|7465.5|7442.1|7436.1|4758
1585064700000|2020-03-24 15:45:00|7451.9|7445.9|7429.6|7423.6|7465.6|7459.6|7426|7420|3519
1585065000000|2020-03-24 15:50:00|7429.8|7423.8|7431.3|7425.3|7443.3|7437.3|7413.8|7407.8|3600
1585065300000|2020-03-24 15:55:00|7431.4|7425.4|7460.6|7454.6|7462.3|7456.3|7430.1|7424.1|3428
1585065600000|2020-03-24 16:00:00|7461.1|7455.1|7455.1|7449.1|7467.5|7461.5|7444|7438|3367
1585065900000|2020-03-24 16:05:00|7454.9|7448.9|7450.8|7444.8|7469.6|7463.6|7439.3|7433.3|2909
1585066200000|2020-03-24 16:10:00|7450.6|7444.6|7449.6|7443.6|7461.4|7455.4|7443.3|7437.3|2458
1585066500000|2020-03-24 16:15:00|7449.1|7443.1|7463.1|7457.1|7468|7462|7443|7437|2938
1585066800000|2020-03-24 16:20:00|7462.6|7456.6|7475.6|7469.6|7484.9|7478.9|7457.9|7451.9|3607
1585067100000|2020-03-24 16:25:00|7475.3|7469.3|7507.8|7501.8|7508.4|7502.4|7472.9|7466.9|4094
1585067400000|2020-03-24 16:30:00|7507.3|7501.3|7509.3|7503.3|7511.8|7505.8|7492.4|7486.4|4557
1585067700000|2020-03-24 16:35:00|7510|7504|7527|7521|7535.3|7529.3|7499.6|7493.6|4541
1585068000000|2020-03-24 16:40:00|7526.8|7520.8|7516.1|7510.1|7527.1|7521.1|7495.3|7489.3|3982
1585068300000|2020-03-24 16:45:00|7515.4|7509.4|7493.5|7487.5|7515.9|7509.9|7484.6|7478.6|2802
1585068600000|2020-03-24 16:50:00|7494.3|7488.3|7476.8|7470.8|7502.3|7496.3|7467|7461|3179
1585068900000|2020-03-24 16:55:00|7476.5|7470.5|7440.8|7434.8|7487.3|7481.3|7439.3|7433.3|3452
1585069200000|2020-03-24 17:00:00|7443|7437|7434.5|7428.5|7465.3|7459.3|7434.5|7428.5|3927
1585069500000|2020-03-24 17:05:00|7433.8|7427.8|7410.3|7404.3|7437.6|7431.6|7403.1|7397.1|4923
1585069800000|2020-03-24 17:10:00|7409.8|7403.8|7429|7423|7433.9|7427.9|7394.9|7388.9|4499
1585070100000|2020-03-24 17:15:00|7428.1|7422.1|7407.4|7401.4|7432.4|7426.4|7394.5|7388.5|5244
1585070400000|2020-03-24 17:20:00|7408.1|7402.1|7407.4|7401.4|7419.2|7413.2|7378.5|7372.5|5081
1585070700000|2020-03-24 17:25:00|7406.4|7400.4|7421|7415|7436.2|7430.2|7394|7388|4216
1585071000000|2020-03-24 17:30:00|7420.7|7414.7|7438.1|7432.1|7451|7445|7419.7|7413.7|4891
1585071300000|2020-03-24 17:35:00|7437.4|7431.4|7440.9|7434.9|7449.4|7443.4|7429.4|7423.4|3345
1585071600000|2020-03-24 17:40:00|7440.7|7434.7|7422.3|7416.3|7447|7441|7403|7397|4057
1585071900000|2020-03-24 17:45:00|7420.3|7414.3|7399.2|7393.2|7437.9|7431.9|7390|7384|3925
1585072200000|2020-03-24 17:50:00|7399.3|7393.3|7379.5|7373.5|7401.4|7395.4|7356|7350|4860
1585072500000|2020-03-24 17:55:00|7379.9|7373.9|7364.8|7358.8|7393.7|7387.7|7353.8|7347.8|3891
1585072800000|2020-03-24 18:00:00|7365.5|7359.5|7337.3|7331.3|7382.4|7376.4|7335.7|7329.7|5094
1585073100000|2020-03-24 18:05:00|7336.3|7330.3|7321.9|7315.9|7351|7345|7320.2|7314.2|5276
1585073400000|2020-03-24 18:10:00|7322.3|7316.3|7321.8|7315.8|7338.8|7332.8|7306.7|7300.7|5888
1585073700000|2020-03-24 18:15:00|7319.9|7313.9|7346.9|7340.9|7368.5|7362.5|7312.8|7306.8|6739
1585074000000|2020-03-24 18:20:00|7346.8|7340.8|7382.3|7376.3|7382.3|7376.3|7334.8|7328.8|5299
1585074300000|2020-03-24 18:25:00|7381.5|7375.5|7384.4|7378.4|7400.3|7394.3|7357.2|7351.2|5630
1585074600000|2020-03-24 18:30:00|7382.2|7376.2|7388.2|7382.2|7392.5|7386.5|7361.7|7355.7|4793
1585074900000|2020-03-24 18:35:00|7388|7382|7436|7430|7436|7430|7388|7382|7420
1585075200000|2020-03-24 18:40:00|7434.5|7428.5|7426|7420|7443.5|7437.5|7416.9|7410.9|5011
1585075500000|2020-03-24 18:45:00|7425.8|7419.8|7397.8|7391.8|7438.3|7432.3|7381.8|7375.8|4877
1585075800000|2020-03-24 18:50:00|7395.9|7389.9|7431.8|7425.8|7439|7433|7391.5|7385.5|5195
1585076100000|2020-03-24 18:55:00|7431.4|7425.4|7479.7|7473.7|7479.8|7473.8|7423.3|7417.3|6205
1585076400000|2020-03-24 19:00:00|7477.8|7471.8|7474.3|7468.3|7480.2|7474.2|7461|7455|5319
1585076700000|2020-03-24 19:05:00|7473.4|7467.4|7506.4|7500.4|7508.5|7502.5|7473.2|7467.2|6417
1585077000000|2020-03-24 19:10:00|7506.9|7500.9|7503.2|7497.2|7512.8|7506.8|7480.9|7474.9|6653
1585077300000|2020-03-24 19:15:00|7503.4|7497.4|7488.2|7482.2|7511.4|7505.4|7469.4|7463.4|5814
1585077600000|2020-03-24 19:20:00|7488|7482|7490.4|7484.4|7502.8|7496.8|7476.2|7470.2|4322
1585077900000|2020-03-24 19:25:00|7491.3|7485.3|7496.5|7490.5|7507.4|7501.4|7477|7471|3914
1585078200000|2020-03-24 19:30:00|7496.8|7490.8|7510|7504|7513.8|7507.8|7487|7481|5170
1585078500000|2020-03-24 19:35:00|7510.3|7504.3|7503.9|7497.9|7516|7510|7475.9|7469.9|5722
1585078800000|2020-03-24 19:40:00|7502.5|7496.5|7520|7514|7529.4|7523.4|7502.5|7496.5|6043
1585079100000|2020-03-24 19:45:00|7518.3|7512.3|7475.8|7469.8|7528|7522|7465.2|7459.2|7745
1585079400000|2020-03-24 19:50:00|7472.3|7466.3|7533|7527|7533.5|7527.5|7464.8|7458.8|9789
1585079700000|2020-03-24 19:55:00|7534.1|7528.1|7545.5|7539.5|7546.5|7540.5|7521.4|7515.4|14483
1585080000000|2020-03-24 20:00:00|7546|7539|7523.1|7516.1|7557|7550|7493.1|7486.1|8634
1585080300000|2020-03-24 20:05:00|7524.5|7517.5|7556.1|7549.1|7565.7|7558.7|7524.5|7517.5|2498
1585080600000|2020-03-24 20:10:00|7556|7549|7561.5|7551.5|7574.9|7567.9|7532.6|7525.6|2673
1585080900000|2020-03-24 20:15:00|7561.9|7551.9|7561.5|7551.5|7563.1|7553.1|7557.6|7547.6|0
1585081200000|2020-03-24 20:20:00|7562.8|7552.8|7542|7532|7562.9|7552.9|7542|7532|0
1585081500000|2020-03-24 20:25:00|7543.3|7533.3|7556.6|7546.6|7558.3|7548.3|7540.5|7530.5|0
1585081800000|2020-03-24 20:30:00|7549.9|7542.9|7542.6|7535.6|7561.4|7554.4|7527.6|7520.6|1200
1585082100000|2020-03-24 20:35:00|7542.9|7535.9|7558.9|7551.9|7578.9|7571.9|7542.9|7535.9|1018
1585082400000|2020-03-24 20:40:00|7560.4|7553.4|7561.9|7554.9|7564.9|7557.9|7556.9|7549.9|311
1585082700000|2020-03-24 20:45:00|7561.6|7554.6|7557.9|7550.9|7569.4|7562.4|7556.6|7549.6|484
1585083000000|2020-03-24 20:50:00|7556.9|7549.9|7572.6|7565.6|7572.6|7565.6|7555.6|7548.6|389
1585083300000|2020-03-24 20:55:00|7574.4|7567.4|7568.2|7558.2|7584.9|7577.9|7562.1|7555.1|600
1585083600000|2020-03-24 21:00:00|7568.4|7558.4|7561.2|7551.2|7569.5|7559.5|7559|7549|0
1585083900000|2020-03-24 21:05:00|7561.1|7551.1|7552.2|7542.2|7561.2|7551.2|7551.8|7541.8|0
1585084200000|2020-03-24 21:10:00|7550.9|7540.9|7544.3|7534.3|7551.3|7541.3|7543.6|7533.6|0
1585084500000|2020-03-24 21:15:00|7544.9|7534.9|7543.7|7533.7|7545.1|7535.1|7543.4|7533.4|0
1585084800000|2020-03-24 21:20:00|7543.6|7533.6|7543.2|7533.2|7544|7534|7542.7|7532.7|0
1585085100000|2020-03-24 21:25:00|7543.3|7533.3|7542|7532|7543.7|7533.7|7540|7530|0
1585085400000|2020-03-24 21:30:00|7542.6|7532.6|7543|7533|7543.3|7533.3|7539.9|7529.9|0
1585085700000|2020-03-24 21:35:00|7542.1|7532.1|7541.5|7531.5|7542.1|7532.1|7539|7529|0
1585086000000|2020-03-24 21:40:00|7541.7|7531.7|7541|7531|7542.7|7532.7|7539.7|7529.7|0
1585086300000|2020-03-24 21:45:00|7541.6|7531.6|7546.7|7536.7|7549.9|7539.9|7541.6|7531.6|0
1585086600000|2020-03-24 21:50:00|7547.2|7537.2|7547.3|7537.3|7549.1|7539.1|7546.6|7536.6|0
1585086900000|2020-03-24 21:55:00|7547|7537|7554.7|7544.7|7554.9|7544.9|7546.9|7536.9|0
1585087200000|2020-03-24 22:00:00|7557.4|7550.4|7550.4|7543.4|7563.6|7556.6|7525.7|7518.7|643
1585087500000|2020-03-24 22:05:00|7550.1|7543.1|7572.5|7565.5|7582|7575|7543.6|7536.6|738
1585087800000|2020-03-24 22:10:00|7572.1|7565.1|7590.4|7583.4|7594|7587|7563.5|7556.5|767
1585088100000|2020-03-24 22:15:00|7590.6|7583.6|7587.5|7580.5|7592.4|7585.4|7577.6|7570.6|379
1585088400000|2020-03-24 22:20:00|7587.4|7580.4|7590.7|7583.7|7590.7|7583.7|7579.1|7572.1|272
1585088700000|2020-03-24 22:25:00|7590.9|7583.9|7610.9|7603.9|7619.6|7612.6|7590.9|7583.9|1055
1585089000000|2020-03-24 22:30:00|7612.5|7605.5|7637.7|7630.7|7645.9|7638.9|7611.9|7604.9|1456
1585089300000|2020-03-24 22:35:00|7638.4|7631.4|7619.5|7612.5|7642.9|7635.9|7612.2|7605.2|875
1585089600000|2020-03-24 22:40:00|7619.1|7612.1|7607.7|7600.7|7619.1|7612.1|7600|7593|807
1585089900000|2020-03-24 22:45:00|7608.9|7601.9|7614.9|7607.9|7626.6|7619.6|7602.5|7595.5|785
1585090200000|2020-03-24 22:50:00|7615.5|7608.5|7617.1|7610.1|7621.1|7614.1|7599.6|7592.6|388
1585090500000|2020-03-24 22:55:00|7617.6|7610.6|7598.5|7591.5|7622|7615|7594.6|7587.6|534
1585090800000|2020-03-24 23:00:00|7598.2|7591.2|7586.9|7579.9|7598.6|7591.6|7585.2|7578.2|453
1585091100000|2020-03-24 23:05:00|7586.7|7579.7|7569.2|7562.2|7591.6|7584.6|7564.1|7557.1|764
1585091400000|2020-03-24 23:10:00|7569.4|7562.4|7582.1|7575.1|7584.6|7577.6|7560.4|7553.4|543
1585091700000|2020-03-24 23:15:00|7582.2|7575.2|7544.4|7537.4|7591.9|7584.9|7541|7534|719
1585092000000|2020-03-24 23:20:00|7545.1|7538.1|7550.2|7543.2|7564.4|7557.4|7544.2|7537.2|491
1585092300000|2020-03-24 23:25:00|7550.1|7543.1|7557.7|7550.7|7557.7|7550.7|7534.4|7527.4|819
1585092600000|2020-03-24 23:30:00|7558.6|7551.6|7538.5|7531.5|7558.6|7551.6|7535.2|7528.2|347
1585092900000|2020-03-24 23:35:00|7538.7|7531.7|7532.5|7525.5|7551.1|7544.1|7530.2|7523.2|555
1585093200000|2020-03-24 23:40:00|7532.6|7525.6|7514.2|7507.2|7536.5|7529.5|7509.9|7502.9|671
1585093500000|2020-03-24 23:45:00|7514.7|7507.7|7505.9|7498.9|7520.4|7513.4|7481.7|7474.7|893
1585093800000|2020-03-24 23:50:00|7506|7499|7485.6|7478.6|7517.7|7510.7|7485.6|7478.6|623
1585094100000|2020-03-24 23:55:00|7485.5|7478.5|7509.1|7502.1|7513.7|7506.7|7481.7|7474.7|615
1585094400000|2020-03-25 00:00:00|7509|7502|7503.6|7496.6|7513.2|7506.2|7489.4|7482.4|711
1585094700000|2020-03-25 00:05:00|7503.7|7496.7|7488|7481|7509.1|7502.1|7471.4|7464.4|718
1585095000000|2020-03-25 00:10:00|7487.5|7480.5|7501.5|7494.5|7509.7|7502.7|7480.1|7473.1|689
1585095300000|2020-03-25 00:15:00|7501.4|7494.4|7519.9|7512.9|7530.6|7523.6|7496.6|7489.6|759
1585095600000|2020-03-25 00:20:00|7519.4|7512.4|7530|7523|7540.6|7533.6|7518|7511|555
1585095900000|2020-03-25 00:25:00|7530.2|7523.2|7497.1|7490.1|7535.9|7528.9|7496.7|7489.7|535
1585096200000|2020-03-25 00:30:00|7496.5|7489.5|7480.7|7473.7|7502.5|7495.5|7477.5|7470.5|496
1585096500000|2020-03-25 00:35:00|7480.6|7473.6|7445.6|7438.6|7481.7|7474.7|7445.6|7438.6|816
1585096800000|2020-03-25 00:40:00|7446|7439|7435.1|7428.1|7461.2|7454.2|7430.5|7423.5|685
1585097100000|2020-03-25 00:45:00|7434.6|7427.6|7452.9|7445.9|7466.7|7459.7|7432.4|7425.4|809
1585097400000|2020-03-25 00:50:00|7452|7445|7460.7|7453.7|7478.6|7471.6|7451.4|7444.4|620
1585097700000|2020-03-25 00:55:00|7459.7|7452.7|7459.2|7452.2|7481.7|7474.7|7456.1|7449.1|485
1585098000000|2020-03-25 01:00:00|7459.4|7452.4|7476.1|7469.1|7478.2|7471.2|7458.9|7451.9|407
1585098300000|2020-03-25 01:05:00|7476.5|7469.5|7508.1|7501.1|7510.4|7503.4|7476.4|7469.4|697
1585098600000|2020-03-25 01:10:00|7507.2|7500.2|7486.5|7479.5|7507.2|7500.2|7474.6|7467.6|467
1585098900000|2020-03-25 01:15:00|7487|7480|7485.9|7478.9|7487|7480|7466.5|7459.5|450
1585099200000|2020-03-25 01:20:00|7486.2|7479.2|7505.5|7498.5|7506.5|7499.5|7474.9|7467.9|447
1585099500000|2020-03-25 01:25:00|7505.6|7498.6|7521.5|7514.5|7521.7|7514.7|7500.1|7493.1|511
1585099800000|2020-03-25 01:30:00|7521.4|7514.4|7526.5|7519.5|7539.9|7532.9|7516.6|7509.6|579
1585100100000|2020-03-25 01:35:00|7526.1|7519.1|7509.7|7502.7|7526.1|7519.1|7498.2|7491.2|471
1585100400000|2020-03-25 01:40:00|7509.6|7502.6|7525|7518|7534.4|7527.4|7508.7|7501.7|472
1585100700000|2020-03-25 01:45:00|7525.5|7518.5|7515.5|7508.5|7528.2|7521.2|7493.2|7486.2|491
1585101000000|2020-03-25 01:50:00|7515.4|7508.4|7519.5|7512.5|7527.4|7520.4|7511.6|7504.6|296
1585101300000|2020-03-25 01:55:00|7519.6|7512.6|7483.1|7476.1|7521.7|7514.7|7473.4|7466.4|720
1585101600000|2020-03-25 02:00:00|7486.1|7479.1|7500.5|7493.5|7500.5|7493.5|7478.5|7471.5|354
1585101900000|2020-03-25 02:05:00|7500.6|7493.6|7482.5|7475.5|7504.6|7497.6|7482.2|7475.2|414
1585102200000|2020-03-25 02:10:00|7482.7|7475.7|7455.9|7448.9|7482.9|7475.9|7455.5|7448.5|626
1585102500000|2020-03-25 02:15:00|7456|7449|7475.9|7468.9|7476.5|7469.5|7455.9|7448.9|446
1585102800000|2020-03-25 02:20:00|7475.7|7468.7|7454.2|7447.2|7476.1|7469.1|7452.7|7445.7|287
1585103100000|2020-03-25 02:25:00|7454.6|7447.6|7447|7440|7458.6|7451.6|7446.7|7439.7|427
1585103400000|2020-03-25 02:30:00|7446.9|7439.9|7436.9|7429.9|7448.4|7441.4|7434|7427|455
1585103700000|2020-03-25 02:35:00|7436.4|7429.4|7439|7432|7446.7|7439.7|7432.2|7425.2|416
1585104000000|2020-03-25 02:40:00|7438.9|7431.9|7453.9|7446.9|7458.5|7451.5|7438.9|7431.9|341
1585104300000|2020-03-25 02:45:00|7455.6|7448.6|7463.1|7456.1|7464.4|7457.4|7452.7|7445.7|244
1585104600000|2020-03-25 02:50:00|7463|7456|7463|7456|7463.7|7456.7|7446.9|7439.9|443
1585104900000|2020-03-25 02:55:00|7463.1|7456.1|7475.6|7468.6|7480.6|7473.6|7462.1|7455.1|401
1585105200000|2020-03-25 03:00:00|7475.1|7468.1|7466.4|7459.4|7478|7471|7462.9|7455.9|324
1585105500000|2020-03-25 03:05:00|7465.5|7458.5|7489.6|7482.6|7493.6|7486.6|7465.5|7458.5|572
1585105800000|2020-03-25 03:10:00|7489.7|7482.7|7469.5|7462.5|7490.9|7483.9|7469.4|7462.4|324
1585106100000|2020-03-25 03:15:00|7469.9|7462.9|7460.7|7453.7|7476.5|7469.5|7455.6|7448.6|424
1585106400000|2020-03-25 03:20:00|7461.1|7454.1|7438.2|7431.2|7462.7|7455.7|7431.7|7424.7|541
1585106700000|2020-03-25 03:25:00|7438.4|7431.4|7433.1|7426.1|7442.5|7435.5|7426|7419|470
1585107000000|2020-03-25 03:30:00|7434.5|7427.5|7430.9|7423.9|7447|7440|7428|7421|393
1585107300000|2020-03-25 03:35:00|7431|7424|7433.7|7426.7|7436.2|7429.2|7425|7418|436
1585107600000|2020-03-25 03:40:00|7433.9|7426.9|7429.4|7422.4|7434.9|7427.9|7425.5|7418.5|272
1585107900000|2020-03-25 03:45:00|7429.7|7422.7|7446.4|7439.4|7451.2|7444.2|7428.6|7421.6|427
1585108200000|2020-03-25 03:50:00|7448.2|7441.2|7440.1|7433.1|7452.2|7445.2|7437.4|7430.4|352
1585108500000|2020-03-25 03:55:00|7440.6|7433.6|7447|7440|7449.2|7442.2|7435.7|7428.7|333
1585108800000|2020-03-25 04:00:00|7446.9|7439.9|7444.4|7437.4|7454.9|7447.9|7441|7434|402
1585109100000|2020-03-25 04:05:00|7444.6|7437.6|7457.9|7450.9|7461.1|7454.1|7443.9|7436.9|299
1585109400000|2020-03-25 04:10:00|7458.9|7451.9|7455.5|7448.5|7462.1|7455.1|7448.6|7441.6|334
1585109700000|2020-03-25 04:15:00|7455.4|7448.4|7445.6|7438.6|7455.7|7448.7|7444.5|7437.5|252
1585110000000|2020-03-25 04:20:00|7445.5|7438.5|7425.7|7418.7|7446.6|7439.6|7420.7|7413.7|496
1585110300000|2020-03-25 04:25:00|7426.4|7419.4|7401|7394|7426.7|7419.7|7398.5|7391.5|869
1585110600000|2020-03-25 04:30:00|7400.4|7393.4|7396.6|7389.6|7409.1|7402.1|7391.1|7384.1|533
1585110900000|2020-03-25 04:35:00|7396.5|7389.5|7413|7406|7414|7407|7396.4|7389.4|415
1585111200000|2020-03-25 04:40:00|7413.4|7406.4|7391.6|7384.6|7418.9|7411.9|7391.6|7384.6|365
1585111500000|2020-03-25 04:45:00|7391.2|7384.2|7402.4|7395.4|7402.4|7395.4|7390.1|7383.1|323
1585111800000|2020-03-25 04:50:00|7402.7|7395.7|7410|7403|7419.1|7412.1|7397.2|7390.2|457
1585112100000|2020-03-25 04:55:00|7410.1|7403.1|7503.2|7496.2|7528.5|7521.5|7404.5|7397.5|1562
1585112400000|2020-03-25 05:00:00|7503.4|7496.4|7475.9|7468.9|7529.1|7522.1|7456.7|7449.7|1704
1585112700000|2020-03-25 05:05:00|7475.5|7468.5|7495.9|7488.9|7539.5|7532.5|7471.7|7464.7|1529
1585113000000|2020-03-25 05:10:00|7498.6|7491.6|7476.9|7469.9|7522.1|7515.1|7461.5|7454.5|817
1585113300000|2020-03-25 05:15:00|7477.4|7470.4|7396.4|7389.4|7477.4|7470.4|7396.4|7389.4|1496
1585113600000|2020-03-25 05:20:00|7397.1|7390.1|7432.5|7425.5|7449.9|7442.9|7396.2|7389.2|1301
1585113900000|2020-03-25 05:25:00|7432.7|7425.7|7485.9|7478.9|7491|7484|7417|7410|1165
1585114200000|2020-03-25 05:30:00|7484.4|7477.4|7454.7|7447.7|7487|7480|7446|7439|598
1585114500000|2020-03-25 05:35:00|7453.1|7446.1|7490.7|7483.7|7504.4|7497.4|7448.7|7441.7|757
1585114800000|2020-03-25 05:40:00|7490.4|7483.4|7501|7494|7526.2|7519.2|7482.5|7475.5|1106
1585115100000|2020-03-25 05:45:00|7501.9|7494.9|7513|7506|7520.2|7513.2|7493.4|7486.4|599
1585115400000|2020-03-25 05:50:00|7513.4|7506.4|7534|7527|7553.7|7546.7|7507.1|7500.1|922
1585115700000|2020-03-25 05:55:00|7534.9|7527.9|7564.4|7557.4|7568.6|7561.6|7530.6|7523.6|734
1585116000000|2020-03-25 06:00:00|7566.5|7559.5|7551.9|7544.9|7583.2|7576.2|7530.4|7523.4|1268
1585116300000|2020-03-25 06:05:00|7551.6|7544.6|7532.4|7525.4|7559|7552|7517.6|7510.6|746
1585116600000|2020-03-25 06:10:00|7533.1|7526.1|7520.1|7513.1|7545.5|7538.5|7509.5|7502.5|761
1585116900000|2020-03-25 06:15:00|7521.4|7514.4|7501.6|7494.6|7534.1|7527.1|7487.7|7480.7|887
1585117200000|2020-03-25 06:20:00|7502.1|7495.1|7513.9|7506.9|7513.9|7506.9|7494.5|7487.5|608
1585117500000|2020-03-25 06:25:00|7514.1|7507.1|7538.1|7531.1|7538.5|7531.5|7505.1|7498.1|712
1585117800000|2020-03-25 06:30:00|7538.2|7531.2|7539.7|7532.7|7555.4|7548.4|7534.7|7527.7|571
1585118100000|2020-03-25 06:35:00|7538.9|7531.9|7541.2|7534.2|7543.1|7536.1|7523.5|7516.5|370
1585118400000|2020-03-25 06:40:00|7541|7534|7571|7564|7587.7|7580.7|7539.7|7532.7|796
1585118700000|2020-03-25 06:45:00|7571.4|7564.4|7581.6|7574.6|7585.9|7578.9|7562|7555|502
1585119000000|2020-03-25 06:50:00|7581.4|7574.4|7566.4|7559.4|7582.2|7575.2|7563.6|7556.6|318
1585119300000|2020-03-25 06:55:00|7568.1|7561.1|7563.4|7556.4|7575.5|7568.5|7551.4|7544.4|397
1585119600000|2020-03-25 07:00:00|7563.2|7556.2|7570.4|7563.4|7573.6|7566.6|7547.7|7540.7|565
1585119900000|2020-03-25 07:05:00|7570.7|7563.7|7572.1|7565.1|7588.5|7581.5|7570.2|7563.2|566
1585120200000|2020-03-25 07:10:00|7572|7565|7577.5|7570.5|7579.6|7572.6|7553.2|7546.2|498
1585120500000|2020-03-25 07:15:00|7577.4|7570.4|7559.6|7552.6|7579.1|7572.1|7558.1|7551.1|556
1585120800000|2020-03-25 07:20:00|7559.4|7552.4|7568|7561|7569|7562|7547.7|7540.7|555
1585121100000|2020-03-25 07:25:00|7567.9|7560.9|7575.2|7568.2|7588|7581|7567.7|7560.7|658
1585121400000|2020-03-25 07:30:00|7576.7|7569.7|7571.5|7564.5|7588|7581|7563.2|7556.2|679
1585121700000|2020-03-25 07:35:00|7571.4|7564.4|7594|7587|7601.2|7594.2|7566.7|7559.7|965
1585122000000|2020-03-25 07:40:00|7594.1|7587.1|7626|7619|7631.1|7624.1|7590.2|7583.2|1001
1585122300000|2020-03-25 07:45:00|7626.1|7619.1|7622.7|7615.7|7628.2|7621.2|7616.4|7609.4|725
1585122600000|2020-03-25 07:50:00|7622.5|7615.5|7638.6|7631.6|7643.7|7636.7|7619.2|7612.2|840
1585122900000|2020-03-25 07:55:00|7638.7|7631.7|7661.4|7654.4|7661.6|7654.6|7631|7624|996
1585123200000|2020-03-25 08:00:00|7661.6|7654.6|7617.9|7610.9|7661.6|7654.6|7614.5|7607.5|1663
1585123500000|2020-03-25 08:05:00|7618|7611|7623.9|7616.9|7635.6|7628.6|7609.2|7602.2|1277
1585123800000|2020-03-25 08:10:00|7624|7617|7640.2|7633.2|7643|7636|7616|7609|1112
1585124100000|2020-03-25 08:15:00|7640.7|7633.7|7647.4|7640.4|7649.9|7642.9|7623|7616|710
1585124400000|2020-03-25 08:20:00|7647.2|7640.2|7653.4|7646.4|7659.1|7652.1|7642.7|7635.7|790
1585124700000|2020-03-25 08:25:00|7653.2|7646.2|7685.7|7678.7|7687.6|7680.6|7651|7644|1098
1585125000000|2020-03-25 08:30:00|7686|7679|7687.4|7680.4|7691.7|7684.7|7678.5|7671.5|815
1585125300000|2020-03-25 08:35:00|7687.2|7680.2|7661.4|7654.4|7688.7|7681.7|7654.9|7647.9|953
1585125600000|2020-03-25 08:40:00|7661.1|7654.1|7693.6|7686.6|7693.6|7686.6|7655.5|7648.5|733
1585125900000|2020-03-25 08:45:00|7693.5|7686.5|7693.4|7686.4|7699.4|7692.4|7686.6|7679.6|805
1585126200000|2020-03-25 08:50:00|7692.9|7685.9|7711.1|7704.1|7713.2|7706.2|7690.9|7683.9|1224
1585126500000|2020-03-25 08:55:00|7711.2|7704.2|7711.5|7704.5|7723.4|7716.4|7705.5|7698.5|849
1585126800000|2020-03-25 09:00:00|7711.2|7704.2|7720.7|7713.7|7722.7|7715.7|7700|7693|903
1585127100000|2020-03-25 09:05:00|7720.6|7713.6|7753.1|7746.1|7754.2|7747.2|7717.6|7710.6|1549
1585127400000|2020-03-25 09:10:00|7752|7745|7753.6|7746.6|7757.5|7750.5|7745.7|7738.7|1004
1585127700000|2020-03-25 09:15:00|7753.7|7746.7|7743.9|7736.9|7754.4|7747.4|7739.9|7732.9|990
1585128000000|2020-03-25 09:20:00|7743.6|7736.6|7754.9|7747.9|7755|7748|7737.4|7730.4|1055
1585128300000|2020-03-25 09:25:00|7754.1|7747.1|7760.5|7753.5|7770|7763|7754.1|7747.1|1169
1585128600000|2020-03-25 09:30:00|7760.7|7753.7|7742.6|7735.6|7770.4|7763.4|7739.5|7732.5|1295
1585128900000|2020-03-25 09:35:00|7742.4|7735.4|7731.7|7724.7|7743.4|7736.4|7727.2|7720.2|1158
1585129200000|2020-03-25 09:40:00|7732.7|7725.7|7701.9|7694.9|7733.7|7726.7|7699.4|7692.4|1344
1585129500000|2020-03-25 09:45:00|7702.1|7695.1|7711.2|7704.2|7730.4|7723.4|7702.1|7695.1|1133
1585129800000|2020-03-25 09:50:00|7711.1|7704.1|7680.5|7673.5|7711.9|7704.9|7680.5|7673.5|1152
1585130100000|2020-03-25 09:55:00|7680.4|7673.4|7693|7686|7694.4|7687.4|7673|7666|1138
1585130400000|2020-03-25 10:00:00|7692.2|7685.2|7692.6|7685.6|7693.1|7686.1|7676.7|7669.7|720
1585130700000|2020-03-25 10:05:00|7692.5|7685.5|7662.9|7655.9|7692.5|7685.5|7660.7|7653.7|880
1585131000000|2020-03-25 10:10:00|7662.2|7655.2|7648.6|7641.6|7662.2|7655.2|7642.4|7635.4|1200
1585131300000|2020-03-25 10:15:00|7648.9|7641.9|7635.6|7628.6|7666.5|7659.5|7633.7|7626.7|1113
1585131600000|2020-03-25 10:20:00|7634.6|7627.6|7640.5|7633.5|7644.9|7637.9|7625|7618|1341
1585131900000|2020-03-25 10:25:00|7640.7|7633.7|7620.9|7613.9|7640.9|7633.9|7617.6|7610.6|1007
1585132200000|2020-03-25 10:30:00|7620.7|7613.7|7602.1|7595.1|7629.9|7622.9|7602|7595|1107
1585132500000|2020-03-25 10:35:00|7602.2|7595.2|7593.9|7586.9|7602.6|7595.6|7570.9|7563.9|1851
1585132800000|2020-03-25 10:40:00|7592.9|7585.9|7566|7559|7594.2|7587.2|7548.7|7541.7|1943
1585133100000|2020-03-25 10:45:00|7562.1|7555.1|7542.7|7535.7|7565|7558|7529.4|7522.4|1935
1585133400000|2020-03-25 10:50:00|7539.2|7532.2|7486.1|7479.1|7541.2|7534.2|7479.7|7472.7|2002
1585133700000|2020-03-25 10:55:00|7486.6|7479.6|7459.5|7452.5|7507.5|7500.5|7456.4|7449.4|2142
1585134000000|2020-03-25 11:00:00|7460|7453|7508.4|7501.4|7513.5|7506.5|7456.9|7449.9|2173
1585134300000|2020-03-25 11:05:00|7509.5|7502.5|7504.7|7497.7|7544.2|7537.2|7504.7|7497.7|2609
1585134600000|2020-03-25 11:10:00|7505.2|7498.2|7490.7|7483.7|7507.7|7500.7|7470.5|7463.5|1816
1585134900000|2020-03-25 11:15:00|7490.9|7483.9|7495.6|7488.6|7515.7|7508.7|7478.5|7471.5|1404
1585135200000|2020-03-25 11:20:00|7495.7|7488.7|7523.6|7516.6|7523.6|7516.6|7480.9|7473.9|1250
1585135500000|2020-03-25 11:25:00|7523.7|7516.7|7508.1|7501.1|7540.7|7533.7|7499.6|7492.6|1533
1585135800000|2020-03-25 11:30:00|7509.7|7502.7|7431.9|7424.9|7519.6|7512.6|7431.9|7424.9|2053
1585136100000|2020-03-25 11:35:00|7433.7|7426.7|7456.2|7449.2|7460.6|7453.6|7431.4|7424.4|1358
1585136400000|2020-03-25 11:40:00|7456.4|7449.4|7481.6|7474.6|7495.1|7488.1|7451|7444|1490
1585136700000|2020-03-25 11:45:00|7483.9|7476.9|7472.4|7465.4|7488.5|7481.5|7453|7446|1305
1585137000000|2020-03-25 11:50:00|7472.5|7465.5|7443.1|7436.1|7473.1|7466.1|7434.9|7427.9|1297
1585137300000|2020-03-25 11:55:00|7443.7|7436.7|7487.9|7480.9|7491.2|7484.2|7430.9|7423.9|1624
1585137600000|2020-03-25 12:00:00|7488|7481|7508|7501|7511.1|7504.1|7473.5|7466.5|1937
1585137900000|2020-03-25 12:05:00|7507.7|7500.7|7499.9|7492.9|7525.4|7518.4|7489.2|7482.2|1595
1585138200000|2020-03-25 12:10:00|7499.7|7492.7|7490.1|7483.1|7509.1|7502.1|7475|7468|1185
1585138500000|2020-03-25 12:15:00|7489.9|7482.9|7509.6|7502.6|7510.9|7503.9|7480.2|7473.2|810
1585138800000|2020-03-25 12:20:00|7509.4|7502.4|7486.9|7479.9|7525.5|7518.5|7479.5|7472.5|1449
1585139100000|2020-03-25 12:25:00|7487.1|7480.1|7478.1|7471.1|7495.9|7488.9|7467.4|7460.4|1022
1585139400000|2020-03-25 12:30:00|7480.5|7473.5|7501|7494|7505|7498|7480.2|7473.2|875
1585139700000|2020-03-25 12:35:00|7501.1|7494.1|7491.9|7484.9|7523.4|7516.4|7488.5|7481.5|1734
1585140000000|2020-03-25 12:40:00|7494|7487|7512.4|7505.4|7520.4|7513.4|7492.6|7485.6|1098
1585140300000|2020-03-25 12:45:00|7512.5|7505.5|7501.9|7494.9|7516|7509|7492.2|7485.2|721
1585140600000|2020-03-25 12:50:00|7502.1|7495.1|7522.1|7515.1|7522.2|7515.2|7501.5|7494.5|795
1585140900000|2020-03-25 12:55:00|7521.9|7514.9|7535.1|7528.1|7545.9|7538.9|7520.1|7513.1|1537
1585141200000|2020-03-25 13:00:00|7534.7|7527.7|7514.4|7507.4|7541.5|7534.5|7506.7|7499.7|1374
1585141500000|2020-03-25 13:05:00|7514.1|7507.1|7536.4|7529.4|7540.7|7533.7|7513.2|7506.2|945
1585141800000|2020-03-25 13:10:00|7536.7|7529.7|7577.5|7570.5|7582.7|7575.7|7536.7|7529.7|2339
1585142100000|2020-03-25 13:15:00|7578|7571|7570.5|7563.5|7580.9|7573.9|7553.2|7546.2|1798
1585142400000|2020-03-25 13:20:00|7570.7|7563.7|7570.9|7563.9|7580.4|7573.4|7560.4|7553.4|1422
1585142700000|2020-03-25 13:25:00|7571|7564|7569.9|7562.9|7584.6|7577.6|7567.9|7560.9|1986
1585143000000|2020-03-25 13:30:00|7567.4|7560.4|7615.7|7609.7|7620.6|7614.6|7497.9|7491.9|13045
1585143300000|2020-03-25 13:35:00|7614.7|7608.7|7675|7669|7675.6|7669.6|7602.1|7596.1|10886
1585143600000|2020-03-25 13:40:00|7673.6|7667.6|7623.1|7617.1|7675.7|7669.7|7613.4|7607.4|6503
1585143900000|2020-03-25 13:45:00|7620|7614|7570.1|7564.1|7623.9|7617.9|7561.7|7555.7|7028
1585144200000|2020-03-25 13:50:00|7570.4|7564.4|7506.5|7500.5|7593.1|7587.1|7497.6|7491.6|10006
1585144500000|2020-03-25 13:55:00|7508.4|7502.4|7485.7|7479.7|7533.9|7527.9|7477.9|7471.9|10901
1585144800000|2020-03-25 14:00:00|7483.7|7477.7|7441|7435|7493.6|7487.6|7425.2|7419.2|10888
1585145100000|2020-03-25 14:05:00|7444.1|7438.1|7452.1|7446.1|7477.4|7471.4|7427.7|7421.7|9513
1585145400000|2020-03-25 14:10:00|7449.6|7443.6|7405|7399|7452.2|7446.2|7385.2|7379.2|9318
1585145700000|2020-03-25 14:15:00|7405.6|7399.6|7438.7|7432.7|7448.2|7442.2|7405.6|7399.6|7584
1585146000000|2020-03-25 14:20:00|7438.1|7432.1|7449.1|7443.1|7466.5|7460.5|7418.5|7412.5|6887
1585146300000|2020-03-25 14:25:00|7450.6|7444.6|7455.5|7449.5|7456.2|7450.2|7408.5|7402.5|7803
1585146600000|2020-03-25 14:30:00|7455|7449|7473.5|7467.5|7487.7|7481.7|7448.9|7442.9|7829
1585146900000|2020-03-25 14:35:00|7472.1|7466.1|7488.9|7482.9|7499.6|7493.6|7454|7448|6621
1585147200000|2020-03-25 14:40:00|7489.9|7483.9|7485.4|7479.4|7516.4|7510.4|7464.9|7458.9|7225
1585147500000|2020-03-25 14:45:00|7485.6|7479.6|7470.2|7464.2|7508|7502|7451.4|7445.4|7810
1585147800000|2020-03-25 14:50:00|7471|7465|7478.7|7472.7|7515.9|7509.9|7460.5|7454.5|6028
1585148100000|2020-03-25 14:55:00|7479.1|7473.1|7519.5|7513.5|7529.2|7523.2|7467|7461|6922
1585148400000|2020-03-25 15:00:00|7519.7|7513.7|7513|7507|7532.1|7526.1|7492.9|7486.9|6241
1585148700000|2020-03-25 15:05:00|7512.7|7506.7|7536.5|7530.5|7546.1|7540.1|7507.6|7501.6|5723
1585149000000|2020-03-25 15:10:00|7536.2|7530.2|7513.5|7507.5|7540.5|7534.5|7509.2|7503.2|5474
1585149300000|2020-03-25 15:15:00|7515.1|7509.1|7519.9|7513.9|7532.1|7526.1|7485.7|7479.7|6829
1585149600000|2020-03-25 15:20:00|7517.7|7511.7|7508.5|7502.5|7531.5|7525.5|7491|7485|5524
1585149900000|2020-03-25 15:25:00|7508.6|7502.6|7512.9|7506.9|7547.4|7541.4|7503|7497|6249
1585150200000|2020-03-25 15:30:00|7512.6|7506.6|7526.4|7520.4|7533.2|7527.2|7496.1|7490.1|4736
1585150500000|2020-03-25 15:35:00|7527|7521|7506.7|7500.7|7537.7|7531.7|7504.2|7498.2|5282
1585150800000|2020-03-25 15:40:00|7505.7|7499.7|7492.5|7486.5|7518|7512|7480.4|7474.4|6206
1585151100000|2020-03-25 15:45:00|7493.6|7487.6|7516.9|7510.9|7528.5|7522.5|7475.1|7469.1|5575
1585151400000|2020-03-25 15:50:00|7518.9|7512.9|7501.1|7495.1|7529.7|7523.7|7495.4|7489.4|5207
1585151700000|2020-03-25 15:55:00|7502.9|7496.9|7509.5|7503.5|7523.7|7517.7|7488.4|7482.4|4606
1585152000000|2020-03-25 16:00:00|7511.7|7505.7|7563.9|7557.9|7567.6|7561.6|7506|7500|5797
1585152300000|2020-03-25 16:05:00|7564.2|7558.2|7550.1|7544.1|7574.5|7568.5|7549.5|7543.5|5436
1585152600000|2020-03-25 16:10:00|7549.7|7543.7|7561.7|7555.7|7564.1|7558.1|7546|7540|3837
1585152900000|2020-03-25 16:15:00|7560.4|7554.4|7577.6|7571.6|7588.7|7582.7|7554.5|7548.5|4881
1585153200000|2020-03-25 16:20:00|7577.1|7571.1|7609.5|7603.5|7609.5|7603.5|7573.4|7567.4|4668
1585153500000|2020-03-25 16:25:00|7609.6|7603.6|7605.1|7599.1|7623.1|7617.1|7602.4|7596.4|5093
1585153800000|2020-03-25 16:30:00|7605.6|7599.6|7612.7|7606.7|7612.7|7606.7|7577.6|7571.6|6402
1585154100000|2020-03-25 16:35:00|7613|7607|7628|7622|7629.2|7623.2|7586|7580|6840
1585154400000|2020-03-25 16:40:00|7627.2|7621.2|7625.4|7619.4|7629|7623|7610.2|7604.2|4884
1585154700000|2020-03-25 16:45:00|7625.5|7619.5|7626.9|7620.9|7647.9|7641.9|7623.1|7617.1|6935
1585155000000|2020-03-25 16:50:00|7627|7621|7614.6|7608.6|7645.4|7639.4|7607.7|7601.7|5337
1585155300000|2020-03-25 16:55:00|7614.5|7608.5|7612|7606|7620.1|7614.1|7596.1|7590.1|5010
1585155600000|2020-03-25 17:00:00|7613.2|7607.2|7628.4|7622.4|7641.1|7635.1|7605.2|7599.2|4119
1585155900000|2020-03-25 17:05:00|7628.7|7622.7|7682.2|7676.2|7682.2|7676.2|7622.4|7616.4|6074
1585156200000|2020-03-25 17:10:00|7681.9|7675.9|7661.4|7655.4|7681.9|7675.9|7650.5|7644.5|4481
1585156500000|2020-03-25 17:15:00|7661.2|7655.2|7697.1|7691.1|7698.6|7692.6|7656.2|7650.2|4632
1585156800000|2020-03-25 17:20:00|7696.2|7690.2|7700.4|7694.4|7707.1|7701.1|7684.1|7678.1|3089
1585157100000|2020-03-25 17:25:00|7699.5|7693.5|7692.7|7686.7|7703.4|7697.4|7672.5|7666.5|2955
1585157400000|2020-03-25 17:30:00|7692.9|7686.9|7705.6|7699.6|7706.7|7700.7|7664.1|7658.1|3153
1585157700000|2020-03-25 17:35:00|7705.4|7699.4|7724.5|7718.5|7727.1|7721.1|7692.5|7686.5|3727
1585158000000|2020-03-25 17:40:00|7724.4|7718.4|7749.5|7743.5|7754.9|7748.9|7719.1|7713.1|5134
1585158300000|2020-03-25 17:45:00|7748.9|7742.9|7744.4|7738.4|7772.7|7766.7|7734.9|7728.9|7657
1585158600000|2020-03-25 17:50:00|7744|7738|7716|7710|7759.4|7753.4|7714.9|7708.9|5946
1585158900000|2020-03-25 17:55:00|7716.8|7710.8|7711.7|7705.7|7733.7|7727.7|7698.8|7692.8|6364
1585159200000|2020-03-25 18:00:00|7712|7706|7675.7|7669.7|7723.4|7717.4|7675.5|7669.5|6323
1585159500000|2020-03-25 18:05:00|7675.9|7669.9|7652.1|7646.1|7680.6|7674.6|7627.7|7621.7|5886
1585159800000|2020-03-25 18:10:00|7652.2|7646.2|7692.7|7686.7|7695.4|7689.4|7646.1|7640.1|5624
1585160100000|2020-03-25 18:15:00|7689.7|7683.7|7712.7|7706.7|7716.7|7710.7|7683.6|7677.6|4233
1585160400000|2020-03-25 18:20:00|7713|7707|7699.1|7693.1|7723.1|7717.1|7694.9|7688.9|4488
1585160700000|2020-03-25 18:25:00|7699.9|7693.9|7691.6|7685.6|7704.4|7698.4|7668.2|7662.2|4747
1585161000000|2020-03-25 18:30:00|7690.4|7684.4|7654|7648|7699.6|7693.6|7645.5|7639.5|4910
1585161300000|2020-03-25 18:35:00|7654.5|7648.5|7669|7663|7674.4|7668.4|7637.4|7631.4|5749
1585161600000|2020-03-25 18:40:00|7667.7|7661.7|7670.2|7664.2|7674.9|7668.9|7650.4|7644.4|4487
1585161900000|2020-03-25 18:45:00|7669.7|7663.7|7696.2|7690.2|7704.2|7698.2|7669|7663|3862
1585162200000|2020-03-25 18:50:00|7694.6|7688.6|7678|7672|7703.2|7697.2|7659.4|7653.4|3917
1585162500000|2020-03-25 18:55:00|7679|7673|7701.7|7695.7|7721.4|7715.4|7673.7|7667.7|5742
1585162800000|2020-03-25 19:00:00|7702.2|7696.2|7729.5|7723.5|7729.6|7723.6|7690.1|7684.1|5097
1585163100000|2020-03-25 19:05:00|7729.6|7723.6|7712.2|7706.2|7731.1|7725.1|7701.2|7695.2|4832
1585163400000|2020-03-25 19:10:00|7712.6|7706.6|7700.4|7694.4|7713.5|7707.5|7680.4|7674.4|2823
1585163700000|2020-03-25 19:15:00|7705.1|7699.1|7714.9|7708.9|7723.6|7717.6|7704.5|7698.5|2809
1585164000000|2020-03-25 19:20:00|7713.4|7707.4|7709.1|7703.1|7727.4|7721.4|7692|7686|2748
1585164300000|2020-03-25 19:25:00|7707|7701|7680.2|7674.2|7721.9|7715.9|7668.2|7662.2|4686
1585164600000|2020-03-25 19:30:00|7679.5|7673.5|7697.9|7691.9|7719.7|7713.7|7678.6|7672.6|3904
1585164900000|2020-03-25 19:35:00|7698.9|7692.9|7696.2|7690.2|7716.1|7710.1|7686.7|7680.7|3991
1585165200000|2020-03-25 19:40:00|7695.4|7689.4|7624.9|7618.9|7711.6|7705.6|7620.1|7614.1|5784
1585165500000|2020-03-25 19:45:00|7623.7|7617.7|7573.2|7567.2|7631.4|7625.4|7555.4|7549.4|6465
1585165800000|2020-03-25 19:50:00|7573|7567|7519.7|7513.7|7573|7567|7466.6|7460.6|10738
1585166100000|2020-03-25 19:55:00|7520.6|7514.6|7477|7471|7540.1|7534.1|7451.1|7445.1|13030
1585166400000|2020-03-25 20:00:00|7478.9|7471.9|7478.1|7471.1|7517.6|7510.6|7465.5|7458.5|7633
1585166700000|2020-03-25 20:05:00|7478.6|7471.6|7507.1|7500.1|7509|7502|7471.6|7464.6|2610
1585167000000|2020-03-25 20:10:00|7506.4|7499.4|7487.1|7477.1|7511.6|7504.6|7464.9|7457.9|2842
1585167300000|2020-03-25 20:15:00|7487.2|7477.2|7474|7464|7490.1|7480.1|7472.4|7462.4|0
1585167600000|2020-03-25 20:20:00|7474.1|7464.1|7476.1|7466.1|7482.6|7472.6|7471.8|7461.8|0
1585167900000|2020-03-25 20:25:00|7475.9|7465.9|7489|7479|7491.2|7481.2|7475.3|7465.3|0
1585168200000|2020-03-25 20:30:00|7486.9|7479.9|7498.6|7491.6|7500.6|7493.6|7486.1|7479.1|938
1585168500000|2020-03-25 20:35:00|7497.6|7490.6|7487.1|7480.1|7499.6|7492.6|7480.4|7473.4|616
1585168800000|2020-03-25 20:40:00|7486.9|7479.9|7472.1|7465.1|7487.9|7480.9|7469.1|7462.1|700
1585169100000|2020-03-25 20:45:00|7472.6|7465.6|7482.6|7475.6|7484.1|7477.1|7469.6|7462.6|437
1585169400000|2020-03-25 20:50:00|7483.6|7476.6|7489.1|7482.1|7504.4|7497.4|7480.9|7473.9|523
1585169700000|2020-03-25 20:55:00|7488.6|7481.6|7500.9|7490.9|7504.1|7497.1|7482.4|7475.4|259
1585170000000|2020-03-25 21:00:00|7500.3|7490.3|7498.9|7488.9|7501.8|7491.8|7496.9|7486.9|0
1585170300000|2020-03-25 21:05:00|7499|7489|7498.2|7488.2|7499.4|7489.4|7498.2|7488.2|0
1585170600000|2020-03-25 21:10:00|7498.1|7488.1|7498.2|7488.2|7498.3|7488.3|7494.7|7484.7|0
1585170900000|2020-03-25 21:15:00|7498.1|7488.1|7499.8|7489.8|7500.7|7490.7|7496.4|7486.4|0
1585171200000|2020-03-25 21:20:00|7500.1|7490.1|7496|7486|7500.8|7490.8|7494.8|7484.8|0
1585171500000|2020-03-25 21:25:00|7495.8|7485.8|7498.1|7488.1|7499.6|7489.6|7494.8|7484.8|0
1585171800000|2020-03-25 21:30:00|7496.9|7486.9|7500.4|7490.4|7500.4|7490.4|7496.4|7486.4|0
1585172100000|2020-03-25 21:35:00|7500.5|7490.5|7504.8|7494.8|7508.5|7498.5|7500.5|7490.5|0
1585172400000|2020-03-25 21:40:00|7505.1|7495.1|7505|7495|7505.1|7495.1|7504.2|7494.2|0
1585172700000|2020-03-25 21:45:00|7505.3|7495.3|7504.8|7494.8|7505.3|7495.3|7504.3|7494.3|0
1585173000000|2020-03-25 21:50:00|7504.5|7494.5|7503.2|7493.2|7507.7|7497.7|7502.5|7492.5|0
1585173300000|2020-03-25 21:55:00|7503.3|7493.3|7507|7497|7507|7497|7503.3|7493.3|0
1585173600000|2020-03-25 22:00:00|7506.8|7496.8|7549.4|7542.4|7562.2|7555.2|7485.7|7478.7|1309
1585173900000|2020-03-25 22:05:00|7550.5|7543.5|7518.1|7511.1|7551.9|7544.9|7514.6|7507.6|951
1585174200000|2020-03-25 22:10:00|7516.1|7509.1|7525.1|7518.1|7538.9|7531.9|7511.4|7504.4|594
1585174500000|2020-03-25 22:15:00|7525.2|7518.2|7536.7|7529.7|7540.1|7533.1|7525|7518|329
1585174800000|2020-03-25 22:20:00|7535.2|7528.2|7506.1|7499.1|7543.5|7536.5|7503.9|7496.9|543
1585175100000|2020-03-25 22:25:00|7506.2|7499.2|7504.9|7497.9|7512.6|7505.6|7493.7|7486.7|458
1585175400000|2020-03-25 22:30:00|7505.4|7498.4|7510.1|7503.1|7520.4|7513.4|7496.1|7489.1|285
1585175700000|2020-03-25 22:35:00|7510.2|7503.2|7521.6|7514.6|7529.4|7522.4|7510.2|7503.2|278
1585176000000|2020-03-25 22:40:00|7521.7|7514.7|7521.2|7514.2|7530|7523|7518.9|7511.9|177
1585176300000|2020-03-25 22:45:00|7521.5|7514.5|7507|7500|7523.5|7516.5|7506.1|7499.1|203
1585176600000|2020-03-25 22:50:00|7507.1|7500.1|7504|7497|7514|7507|7502.2|7495.2|231
1585176900000|2020-03-25 22:55:00|7504.6|7497.6|7510.1|7503.1|7511.1|7504.1|7503.4|7496.4|140
1585177200000|2020-03-25 23:00:00|7510.5|7503.5|7483.1|7476.1|7510.5|7503.5|7481.6|7474.6|495
1585177500000|2020-03-25 23:05:00|7483|7476|7484.4|7477.4|7493.5|7486.5|7478.4|7471.4|349
1585177800000|2020-03-25 23:10:00|7484.2|7477.2|7467.5|7460.5|7485.4|7478.4|7465.6|7458.6|329
1585178100000|2020-03-25 23:15:00|7466.4|7459.4|7458.7|7451.7|7469.7|7462.7|7452.9|7445.9|472
1585178400000|2020-03-25 23:20:00|7458.6|7451.6|7468.5|7461.5|7474.1|7467.1|7456.2|7449.2|345
1585178700000|2020-03-25 23:25:00|7468.6|7461.6|7478.9|7471.9|7488|7481|7468.6|7461.6|416
1585179000000|2020-03-25 23:30:00|7479|7472|7488.2|7481.2|7489|7482|7468.6|7461.6|361
1585179300000|2020-03-25 23:35:00|7488.7|7481.7|7488.4|7481.4|7500.4|7493.4|7479|7472|406
1585179600000|2020-03-25 23:40:00|7488.2|7481.2|7477.5|7470.5|7488.2|7481.2|7464.2|7457.2|462
1585179900000|2020-03-25 23:45:00|7477.6|7470.6|7498|7491|7501.6|7494.6|7477.2|7470.2|486
1585180200000|2020-03-25 23:50:00|7497.9|7490.9|7488.6|7481.6|7499.6|7492.6|7476.1|7469.1|543
1585180500000|2020-03-25 23:55:00|7489.1|7482.1|7499.1|7492.1|7501.5|7494.5|7485.4|7478.4|369
1585180800000|2020-03-26 00:00:00|7496.9|7489.9|7473|7466|7500.5|7493.5|7471.4|7464.4|645
1585181100000|2020-03-26 00:05:00|7473.7|7466.7|7489.7|7482.7|7490.5|7483.5|7471.9|7464.9|540
1585181400000|2020-03-26 00:10:00|7489.5|7482.5|7526.5|7519.5|7542.7|7535.7|7485|7478|1352
1585181700000|2020-03-26 00:15:00|7526.4|7519.4|7544.7|7537.7|7545.2|7538.2|7515.4|7508.4|574
1585182000000|2020-03-26 00:20:00|7544.6|7537.6|7558.7|7551.7|7568.7|7561.7|7534.7|7527.7|907
1585182300000|2020-03-26 00:25:00|7558.9|7551.9|7555.5|7548.5|7566.2|7559.2|7542|7535|725
1585182600000|2020-03-26 00:30:00|7555.6|7548.6|7533.9|7526.9|7562.2|7555.2|7533.9|7526.9|530
1585182900000|2020-03-26 00:35:00|7533.6|7526.6|7553.9|7546.9|7554.2|7547.2|7524.2|7517.2|478
1585183200000|2020-03-26 00:40:00|7554.1|7547.1|7549.4|7542.4|7556.6|7549.6|7541.5|7534.5|352
1585183500000|2020-03-26 00:45:00|7550.4|7543.4|7512.2|7505.2|7555.1|7548.1|7511.4|7504.4|495
1585183800000|2020-03-26 00:50:00|7513.2|7506.2|7534.2|7527.2|7534.2|7527.2|7509.1|7502.1|428
1585184100000|2020-03-26 00:55:00|7534|7527|7504|7497|7534.4|7527.4|7503.7|7496.7|501
1585184400000|2020-03-26 01:00:00|7503.6|7496.6|7436.2|7429.2|7505.2|7498.2|7426|7419|1335
1585184700000|2020-03-26 01:05:00|7434.6|7427.6|7432.1|7425.1|7455.9|7448.9|7431.6|7424.6|934
1585185000000|2020-03-26 01:10:00|7432|7425|7448.5|7441.5|7465.1|7458.1|7429|7422|706
1585185300000|2020-03-26 01:15:00|7445.5|7438.5|7434.1|7427.1|7447.9|7440.9|7426.9|7419.9|680
1585185600000|2020-03-26 01:20:00|7434.2|7427.2|7417.5|7410.5|7441|7434|7409.4|7402.4|712
1585185900000|2020-03-26 01:25:00|7417|7410|7414.5|7407.5|7426.6|7419.6|7398.4|7391.4|765
1585186200000|2020-03-26 01:30:00|7413.9|7406.9|7421.5|7414.5|7440.2|7433.2|7406.7|7399.7|918
1585186500000|2020-03-26 01:35:00|7422.9|7415.9|7443.9|7436.9|7448.1|7441.1|7422.9|7415.9|651
1585186800000|2020-03-26 01:40:00|7443.1|7436.1|7463.9|7456.9|7466.1|7459.1|7441.2|7434.2|655
1585187100000|2020-03-26 01:45:00|7464.1|7457.1|7421|7414|7466.4|7459.4|7421|7414|590
1585187400000|2020-03-26 01:50:00|7420.7|7413.7|7452.6|7445.6|7454.2|7447.2|7420.7|7413.7|454
1585187700000|2020-03-26 01:55:00|7452.5|7445.5|7428.9|7421.9|7453.1|7446.1|7422.5|7415.5|389
1585188000000|2020-03-26 02:00:00|7429.1|7422.1|7425.7|7418.7|7437.6|7430.6|7411.4|7404.4|516
1585188300000|2020-03-26 02:05:00|7426.4|7419.4|7408.1|7401.1|7440.4|7433.4|7396.4|7389.4|881
1585188600000|2020-03-26 02:10:00|7410.1|7403.1|7378.4|7371.4|7417.4|7410.4|7377.4|7370.4|937
1585188900000|2020-03-26 02:15:00|7378.6|7371.6|7389.7|7382.7|7407.2|7400.2|7378.2|7371.2|788
1585189200000|2020-03-26 02:20:00|7390.4|7383.4|7420.6|7413.6|7435.1|7428.1|7389.4|7382.4|581
1585189500000|2020-03-26 02:25:00|7420.1|7413.1|7426|7419|7428.4|7421.4|7415|7408|413
1585189800000|2020-03-26 02:30:00|7426.6|7419.6|7415.2|7408.2|7435.5|7428.5|7415.2|7408.2|390
1585190100000|2020-03-26 02:35:00|7415.5|7408.5|7455.4|7448.4|7459.5|7452.5|7398.9|7391.9|686
1585190400000|2020-03-26 02:40:00|7455|7448|7432.6|7425.6|7458.1|7451.1|7430.1|7423.1|465
1585190700000|2020-03-26 02:45:00|7432.7|7425.7|7449.1|7442.1|7450.2|7443.2|7432.7|7425.7|458
1585191000000|2020-03-26 02:50:00|7448.1|7441.1|7431.1|7424.1|7448.1|7441.1|7424.9|7417.9|356
1585191300000|2020-03-26 02:55:00|7425.2|7418.2|7450.1|7443.1|7457.2|7450.2|7422.2|7415.2|468
1585191600000|2020-03-26 03:00:00|7451.2|7444.2|7450.5|7443.5|7461.1|7454.1|7448.5|7441.5|445
1585191900000|2020-03-26 03:05:00|7450.1|7443.1|7479.4|7472.4|7488.9|7481.9|7444.5|7437.5|747
1585192200000|2020-03-26 03:10:00|7479.5|7472.5|7475.6|7468.6|7481.7|7474.7|7469.4|7462.4|370
1585192500000|2020-03-26 03:15:00|7476|7469|7479|7472|7482.7|7475.7|7461.4|7454.4|470
1585192800000|2020-03-26 03:20:00|7480.1|7473.1|7456.2|7449.2|7484.7|7477.7|7454.4|7447.4|305
1585193100000|2020-03-26 03:25:00|7456.4|7449.4|7464.7|7457.7|7498.6|7491.6|7454.5|7447.5|956
1585193400000|2020-03-26 03:30:00|7465.9|7458.9|7412.9|7405.9|7472.6|7465.6|7399.4|7392.4|1042
1585193700000|2020-03-26 03:35:00|7413.1|7406.1|7435|7428|7441.5|7434.5|7404.2|7397.2|648
1585194000000|2020-03-26 03:40:00|7434.6|7427.6|7437.7|7430.7|7446.1|7439.1|7425|7418|341
1585194300000|2020-03-26 03:45:00|7437.6|7430.6|7460.6|7453.6|7461.1|7454.1|7437.2|7430.2|362
1585194600000|2020-03-26 03:50:00|7460.7|7453.7|7483.7|7476.7|7484.9|7477.9|7456.6|7449.6|494
1585194900000|2020-03-26 03:55:00|7483.6|7476.6|7467.1|7460.1|7495.5|7488.5|7461.6|7454.6|694
1585195200000|2020-03-26 04:00:00|7468.5|7461.5|7438|7431|7472.5|7465.5|7436.2|7429.2|566
1585195500000|2020-03-26 04:05:00|7437.9|7430.9|7451.5|7444.5|7453.1|7446.1|7436.1|7429.1|421
1585195800000|2020-03-26 04:10:00|7451.6|7444.6|7449.1|7442.1|7471.6|7464.6|7442|7435|492
1585196100000|2020-03-26 04:15:00|7449.5|7442.5|7430.2|7423.2|7450.4|7443.4|7428.2|7421.2|369
1585196400000|2020-03-26 04:20:00|7431.9|7424.9|7443.2|7436.2|7443.7|7436.7|7417.9|7410.9|413
1585196700000|2020-03-26 04:25:00|7443.5|7436.5|7465.6|7458.6|7471.1|7464.1|7435|7428|412
1585197000000|2020-03-26 04:30:00|7466.7|7459.7|7457|7450|7474|7467|7456.9|7449.9|368
1585197300000|2020-03-26 04:35:00|7458.9|7451.9|7474.6|7467.6|7477.4|7470.4|7451.2|7444.2|276
1585197600000|2020-03-26 04:40:00|7473.6|7466.6|7473.4|7466.4|7476|7469|7462|7455|279
1585197900000|2020-03-26 04:45:00|7473.7|7466.7|7464.7|7457.7|7473.9|7466.9|7451.5|7444.5|294
1585198200000|2020-03-26 04:50:00|7465.9|7458.9|7455.2|7448.2|7465.9|7458.9|7445.6|7438.6|267
1585198500000|2020-03-26 04:55:00|7454.6|7447.6|7449.6|7442.6|7465.7|7458.7|7447.6|7440.6|209
1585198800000|2020-03-26 05:00:00|7450.4|7443.4|7432.6|7425.6|7454.5|7447.5|7427.4|7420.4|543
1585199100000|2020-03-26 05:05:00|7432.5|7425.5|7439.4|7432.4|7444.4|7437.4|7422.5|7415.5|480
1585199400000|2020-03-26 05:10:00|7439.5|7432.5|7439.7|7432.7|7451.6|7444.6|7437.1|7430.1|299
1585199700000|2020-03-26 05:15:00|7439.9|7432.9|7458.1|7451.1|7468.7|7461.7|7437.4|7430.4|330
1585200000000|2020-03-26 05:20:00|7458.2|7451.2|7444.2|7437.2|7465|7458|7443.6|7436.6|350
1585200300000|2020-03-26 05:25:00|7445|7438|7454.1|7447.1|7454.6|7447.6|7436.7|7429.7|282
1585200600000|2020-03-26 05:30:00|7454.4|7447.4|7450.9|7443.9|7463.1|7456.1|7450.7|7443.7|257
1585200900000|2020-03-26 05:35:00|7452.4|7445.4|7456.4|7449.4|7457.9|7450.9|7443|7436|200
1585201200000|2020-03-26 05:40:00|7456.2|7449.2|7447.6|7440.6|7456.2|7449.2|7439.6|7432.6|282
1585201500000|2020-03-26 05:45:00|7447.7|7440.7|7423.9|7416.9|7450.2|7443.2|7420.2|7413.2|400
1585201800000|2020-03-26 05:50:00|7423.4|7416.4|7400|7393|7428.7|7421.7|7400|7393|480
1585202100000|2020-03-26 05:55:00|7400.2|7393.2|7435.9|7428.9|7437|7430|7399.4|7392.4|559
1585202400000|2020-03-26 06:00:00|7436.4|7429.4|7422.4|7415.4|7437.1|7430.1|7416.6|7409.6|501
1585202700000|2020-03-26 06:05:00|7423.5|7416.5|7403.9|7396.9|7424.7|7417.7|7399.1|7392.1|590
1585203000000|2020-03-26 06:10:00|7404.4|7397.4|7403.4|7396.4|7418.6|7411.6|7391.7|7384.7|614
1585203300000|2020-03-26 06:15:00|7403.5|7396.5|7402.4|7395.4|7418.2|7411.2|7390.7|7383.7|583
1585203600000|2020-03-26 06:20:00|7402.1|7395.1|7413.6|7406.6|7417.1|7410.1|7397.4|7390.4|349
1585203900000|2020-03-26 06:25:00|7413.5|7406.5|7412.4|7405.4|7417.1|7410.1|7402.2|7395.2|331
1585204200000|2020-03-26 06:30:00|7412.2|7405.2|7437.2|7430.2|7438.5|7431.5|7407.9|7400.9|358
1585204500000|2020-03-26 06:35:00|7436.9|7429.9|7432.6|7425.6|7436.9|7429.9|7420.1|7413.1|287
1585204800000|2020-03-26 06:40:00|7432.7|7425.7|7419.4|7412.4|7433.9|7426.9|7413.4|7406.4|281
1585205100000|2020-03-26 06:45:00|7420|7413|7422.4|7415.4|7433.7|7426.7|7418.4|7411.4|232
1585205400000|2020-03-26 06:50:00|7422.5|7415.5|7415.6|7408.6|7427|7420|7415.1|7408.1|129
1585205700000|2020-03-26 06:55:00|7415.5|7408.5|7398.2|7391.2|7415.9|7408.9|7397.1|7390.1|289
1585206000000|2020-03-26 07:00:00|7398.1|7391.1|7377.7|7370.7|7399.5|7392.5|7364.5|7357.5|1173
1585206300000|2020-03-26 07:05:00|7377.9|7370.9|7414.2|7407.2|7415.1|7408.1|7376.9|7369.9|709
1585206600000|2020-03-26 07:10:00|7413.9|7406.9|7396.1|7389.1|7413.9|7406.9|7389|7382|446
1585206900000|2020-03-26 07:15:00|7396.7|7389.7|7388.4|7381.4|7403.9|7396.9|7386.5|7379.5|439
1585207200000|2020-03-26 07:20:00|7388|7381|7374.2|7367.2|7388.5|7381.5|7370.4|7363.4|640
1585207500000|2020-03-26 07:25:00|7375|7368|7390.2|7383.2|7398.1|7391.1|7373.5|7366.5|348
1585207800000|2020-03-26 07:30:00|7389.6|7382.6|7363|7356|7391.4|7384.4|7354.5|7347.5|758
1585208100000|2020-03-26 07:35:00|7362.7|7355.7|7364.5|7357.5|7371.1|7364.1|7357.2|7350.2|311
1585208400000|2020-03-26 07:40:00|7364.6|7357.6|7374.5|7367.5|7376.7|7369.7|7361|7354|365
1585208700000|2020-03-26 07:45:00|7374.6|7367.6|7363|7356|7384.4|7377.4|7362.9|7355.9|385
1585209000000|2020-03-26 07:50:00|7363.1|7356.1|7348.4|7341.4|7363.5|7356.5|7345.9|7338.9|479
1585209300000|2020-03-26 07:55:00|7348.2|7341.2|7366.2|7359.2|7366.2|7359.2|7341.9|7334.9|519
1585209600000|2020-03-26 08:00:00|7365.4|7358.4|7389.1|7382.1|7393|7386|7357.9|7350.9|1133
1585209900000|2020-03-26 08:05:00|7389|7382|7394.5|7387.5|7415.7|7408.7|7388.9|7381.9|958
1585210200000|2020-03-26 08:10:00|7394.4|7387.4|7378|7371|7397.4|7390.4|7370.6|7363.6|789
1585210500000|2020-03-26 08:15:00|7378.1|7371.1|7356.4|7349.4|7387.6|7380.6|7352.6|7345.6|967
1585210800000|2020-03-26 08:20:00|7357|7350|7362.5|7355.5|7377.9|7370.9|7348.2|7341.2|637
1585211100000|2020-03-26 08:25:00|7362.7|7355.7|7362.6|7355.6|7377.2|7370.2|7349.6|7342.6|625
1585211400000|2020-03-26 08:30:00|7362.1|7355.1|7388.4|7381.4|7388.4|7381.4|7355.6|7348.6|688
1585211700000|2020-03-26 08:35:00|7388.6|7381.6|7362.1|7355.1|7391.4|7384.4|7354.6|7347.6|551
1585212000000|2020-03-26 08:40:00|7362.7|7355.7|7353.4|7346.4|7366.4|7359.4|7344.5|7337.5|661
1585212300000|2020-03-26 08:45:00|7353.2|7346.2|7370|7363|7372.1|7365.1|7346.9|7339.9|530
1585212600000|2020-03-26 08:50:00|7368.7|7361.7|7365.1|7360.1|7371.4|7364.4|7348.4|7343.4|525
1585212900000|2020-03-26 08:55:00|7365|7360|7380.6|7375.6|7383.9|7378.9|7350.2|7345.2|429
1585213200000|2020-03-26 09:00:00|7381.4|7376.4|7404.1|7399.1|7405.5|7400.5|7371.5|7366.5|799
1585213500000|2020-03-26 09:05:00|7403.4|7398.4|7376.9|7371.9|7405.9|7400.9|7376.7|7371.7|882
1585213800000|2020-03-26 09:10:00|7377|7372|7353.4|7348.4|7388.7|7383.7|7353.2|7348.2|847
1585214100000|2020-03-26 09:15:00|7353.2|7348.2|7360.4|7355.4|7365.9|7360.9|7350.6|7345.6|511
1585214400000|2020-03-26 09:20:00|7359.2|7354.2|7373.6|7368.6|7380|7375|7350.4|7345.4|554
1585214700000|2020-03-26 09:25:00|7372.9|7367.9|7360.5|7355.5|7382.1|7377.1|7359|7354|419
1585215000000|2020-03-26 09:30:00|7360.6|7355.6|7366.7|7361.7|7378.2|7373.2|7355.6|7350.6|476
1585215300000|2020-03-26 09:35:00|7366.9|7361.9|7369.1|7364.1|7374.4|7369.4|7351.7|7346.7|411
1585215600000|2020-03-26 09:40:00|7369.2|7364.2|7374.6|7369.6|7378.6|7373.6|7368.4|7363.4|356
1585215900000|2020-03-26 09:45:00|7374.9|7369.9|7395.7|7390.7|7396|7391|7369.9|7364.9|540
1585216200000|2020-03-26 09:50:00|7396.6|7391.6|7375.6|7370.6|7397.5|7392.5|7370.5|7365.5|678
1585216500000|2020-03-26 09:55:00|7375.7|7370.7|7390.7|7385.7|7391.2|7386.2|7370.2|7365.2|408
1585216800000|2020-03-26 10:00:00|7391|7386|7388.4|7383.4|7394|7389|7378.5|7373.5|442
1585217100000|2020-03-26 10:05:00|7388.2|7383.2|7398|7393|7402.2|7397.2|7382.7|7377.7|664
1585217400000|2020-03-26 10:10:00|7397.7|7392.7|7394.5|7389.5|7404|7399|7387.4|7382.4|624
1585217700000|2020-03-26 10:15:00|7394.7|7389.7|7391|7386|7396.7|7391.7|7377.2|7372.2|564
1585218000000|2020-03-26 10:20:00|7391.1|7386.1|7392.6|7387.6|7399.9|7394.9|7388.2|7383.2|287
1585218300000|2020-03-26 10:25:00|7392.9|7387.9|7409.4|7404.4|7412.4|7407.4|7390.1|7385.1|469
1585218600000|2020-03-26 10:30:00|7409.5|7404.5|7422.4|7417.4|7426.9|7421.9|7407.5|7402.5|908
1585218900000|2020-03-26 10:35:00|7423|7418|7439.1|7434.1|7444.1|7439.1|7422.9|7417.9|1005
1585219200000|2020-03-26 10:40:00|7439|7434|7430.4|7425.4|7449.7|7444.7|7429.6|7424.6|786
1585219500000|2020-03-26 10:45:00|7430.1|7425.1|7441.9|7436.9|7449.7|7444.7|7429.5|7424.5|628
1585219800000|2020-03-26 10:50:00|7442.1|7437.1|7425.1|7420.1|7449.4|7444.4|7422.5|7417.5|870
1585220100000|2020-03-26 10:55:00|7424.2|7419.2|7424.4|7419.4|7427.2|7422.2|7411|7406|962
1585220400000|2020-03-26 11:00:00|7419.9|7414.9|7427.5|7422.5|7432.9|7427.9|7415.4|7410.4|631
1585220700000|2020-03-26 11:05:00|7427.4|7422.4|7424.7|7419.7|7430|7425|7413|7408|642
1585221000000|2020-03-26 11:10:00|7424.6|7419.6|7431.2|7426.2|7445|7440|7422|7417|1085
1585221300000|2020-03-26 11:15:00|7431.9|7426.9|7436.1|7431.1|7451.2|7446.2|7429|7424|1307
1585221600000|2020-03-26 11:20:00|7436|7431|7443.2|7438.2|7451|7446|7435.6|7430.6|949
1585221900000|2020-03-26 11:25:00|7443.4|7438.4|7430.7|7425.7|7450.9|7445.9|7430.7|7425.7|656
1585222200000|2020-03-26 11:30:00|7430.6|7425.6|7436.6|7431.6|7437|7432|7426|7421|565
1585222500000|2020-03-26 11:35:00|7436.5|7431.5|7438.1|7433.1|7440.9|7435.9|7432.1|7427.1|364
1585222800000|2020-03-26 11:40:00|7438|7433|7426.6|7421.6|7440.2|7435.2|7426.2|7421.2|566
1585223100000|2020-03-26 11:45:00|7426.7|7421.7|7390.4|7385.4|7427.9|7422.9|7390|7385|1746
1585223400000|2020-03-26 11:50:00|7390.2|7385.2|7381.7|7376.7|7391.4|7386.4|7368|7363|1270
1585223700000|2020-03-26 11:55:00|7381.9|7376.9|7370.5|7365.5|7388.2|7383.2|7370.1|7365.1|931
1585224000000|2020-03-26 12:00:00|7370.4|7365.4|7366.5|7361.5|7381.1|7376.1|7360.5|7355.5|956
1585224300000|2020-03-26 12:05:00|7363.1|7358.1|7356.7|7351.7|7370.5|7365.5|7356.7|7351.7|814
1585224600000|2020-03-26 12:10:00|7356|7351|7340.2|7335.2|7357.4|7352.4|7335.2|7330.2|1753
1585224900000|2020-03-26 12:15:00|7340.9|7335.9|7367.6|7362.6|7370.5|7365.5|7330.1|7325.1|1983
1585225200000|2020-03-26 12:20:00|7367.5|7362.5|7335.5|7330.5|7369.6|7364.6|7334.7|7329.7|1366
1585225500000|2020-03-26 12:25:00|7335.6|7330.6|7345.5|7340.5|7360|7355|7335.6|7330.6|977
1585225800000|2020-03-26 12:30:00|7345|7340|7390.5|7385.5|7436|7431|7331.7|7326.7|6378
1585226100000|2020-03-26 12:35:00|7390.7|7385.7|7426|7421|7436.5|7431.5|7387.7|7382.7|2025
1585226400000|2020-03-26 12:40:00|7426.1|7421.1|7410.9|7405.9|7450.1|7445.1|7409.7|7404.7|2793
1585226700000|2020-03-26 12:45:00|7411.2|7406.2|7438.4|7433.4|7438.5|7433.5|7400.9|7395.9|1574
1585227000000|2020-03-26 12:50:00|7438.2|7433.2|7437.4|7432.4|7458.4|7453.4|7430.4|7425.4|1626
1585227300000|2020-03-26 12:55:00|7437.5|7432.5|7479.9|7474.9|7492.1|7487.1|7436.9|7431.9|2564
1585227600000|2020-03-26 13:00:00|7479.7|7474.7|7492.6|7487.6|7492.7|7487.7|7455.6|7450.6|1744
1585227900000|2020-03-26 13:05:00|7492.7|7487.7|7511.6|7506.6|7520.1|7515.1|7480|7475|2766
1585228200000|2020-03-26 13:10:00|7511.7|7506.7|7516|7511|7518.1|7513.1|7490.2|7485.2|1470
1585228500000|2020-03-26 13:15:00|7515.9|7510.9|7524.2|7519.2|7531.9|7526.9|7486.5|7481.5|1874
1585228800000|2020-03-26 13:20:00|7524|7519|7535.5|7530.5|7543|7538|7507.5|7502.5|2653
1585229100000|2020-03-26 13:25:00|7536|7531|7548.9|7543.9|7561|7556|7525.6|7520.6|2949
1585229400000|2020-03-26 13:30:00|7547.6|7542.6|7590.9|7586.9|7637|7633|7533.7|7529.7|10918
1585229700000|2020-03-26 13:35:00|7590.5|7586.5|7621.1|7617.1|7651.2|7647.2|7579.7|7575.7|7575
1585230000000|2020-03-26 13:40:00|7623|7619|7611.7|7607.7|7656.5|7652.5|7604|7600|6359
1585230300000|2020-03-26 13:45:00|7612.1|7608.1|7595.1|7591.1|7622.2|7618.2|7574.4|7570.4|7753
1585230600000|2020-03-26 13:50:00|7595|7591|7617.2|7613.2|7622.9|7618.9|7554.4|7550.4|6819
1585230900000|2020-03-26 13:55:00|7617.5|7613.5|7646.2|7642.2|7661|7657|7616.2|7612.2|8359
1585231200000|2020-03-26 14:00:00|7646.5|7642.5|7636.6|7632.6|7664|7660|7626.4|7622.4|6482
1585231500000|2020-03-26 14:05:00|7639.2|7635.2|7685.7|7681.7|7687|7683|7639.2|7635.2|6152
1585231800000|2020-03-26 14:10:00|7684.1|7680.1|7652.9|7648.9|7693.2|7689.2|7652.9|7648.9|5641
1585232100000|2020-03-26 14:15:00|7652.7|7648.7|7709.9|7705.9|7715.1|7711.1|7648.5|7644.5|7889
1585232400000|2020-03-26 14:20:00|7709.4|7705.4|7692.5|7688.5|7722.7|7718.7|7684.9|7680.9|6123
1585232700000|2020-03-26 14:25:00|7691.9|7687.9|7675.6|7671.6|7706|7702|7674.9|7670.9|4921
1585233000000|2020-03-26 14:30:00|7675.1|7671.1|7730.5|7726.5|7734.5|7730.5|7675.1|7671.1|6567
1585233300000|2020-03-26 14:35:00|7730.1|7726.1|7681.4|7677.4|7730.9|7726.9|7679.6|7675.6|7358
1585233600000|2020-03-26 14:40:00|7681.9|7677.9|7701|7697|7704.6|7700.6|7661.2|7657.2|7441
1585233900000|2020-03-26 14:45:00|7700.7|7696.7|7659.4|7655.4|7716.5|7712.5|7646.1|7642.1|7041
1585234200000|2020-03-26 14:50:00|7659|7655|7658.4|7654.4|7681.6|7677.6|7641.2|7637.2|6803
1585234500000|2020-03-26 14:55:00|7657.5|7653.5|7692.7|7688.7|7698.7|7694.7|7648.7|7644.7|6014
1585234800000|2020-03-26 15:00:00|7692.6|7688.6|7694.5|7690.5|7703.4|7699.4|7658.9|7654.9|4707
1585235100000|2020-03-26 15:05:00|7694.4|7690.4|7671.1|7667.1|7711.4|7707.4|7664.6|7660.6|5471
1585235400000|2020-03-26 15:10:00|7671.2|7667.2|7677.7|7673.7|7695.7|7691.7|7670.6|7666.6|4678
1585235700000|2020-03-26 15:15:00|7678.7|7674.7|7721.4|7717.4|7722.7|7718.7|7677.2|7673.2|4494
1585236000000|2020-03-26 15:20:00|7721.7|7717.7|7720.2|7716.2|7730.1|7726.1|7709.4|7705.4|4078
1585236300000|2020-03-26 15:25:00|7720.6|7716.6|7734.6|7730.6|7739.6|7735.6|7714.9|7710.9|3416
1585236600000|2020-03-26 15:30:00|7733.9|7729.9|7759.9|7755.9|7765|7761|7727.2|7723.2|6302
1585236900000|2020-03-26 15:35:00|7760.6|7756.6|7754.1|7750.1|7766|7762|7735.9|7731.9|4739
1585237200000|2020-03-26 15:40:00|7754.2|7750.2|7763|7759|7767.2|7763.2|7753.2|7749.2|4408
1585237500000|2020-03-26 15:45:00|7762.7|7758.7|7747.5|7743.5|7763.7|7759.7|7726|7722|5040
1585237800000|2020-03-26 15:50:00|7749.1|7745.1|7760.7|7756.7|7763.2|7759.2|7736.9|7732.9|3373
1585238100000|2020-03-26 15:55:00|7760.2|7756.2|7755|7751|7760.5|7756.5|7723.7|7719.7|4694
1585238400000|2020-03-26 16:00:00|7756.8|7752.8|7766|7762|7768.7|7764.7|7748.8|7744.8|3305
1585238700000|2020-03-26 16:05:00|7766.9|7762.9|7751.8|7747.8|7772.2|7768.2|7742.4|7738.4|3982
1585239000000|2020-03-26 16:10:00|7751.7|7747.7|7732.3|7728.3|7756.9|7752.9|7728.9|7724.9|3351
1585239300000|2020-03-26 16:15:00|7734.4|7730.4|7714.9|7710.9|7736.2|7732.2|7710|7706|4578
1585239600000|2020-03-26 16:20:00|7715.9|7711.9|7737|7733|7743.4|7739.4|7714.4|7710.4|3030
1585239900000|2020-03-26 16:25:00|7736.8|7732.8|7754.4|7750.4|7759.7|7755.7|7736.8|7732.8|2881
1585240200000|2020-03-26 16:30:00|7755.3|7751.3|7768.3|7764.3|7771.9|7767.9|7755.3|7751.3|4151
1585240500000|2020-03-26 16:35:00|7767.5|7763.5|7759.5|7755.5|7774.8|7770.8|7742.9|7738.9|5947
1585240800000|2020-03-26 16:40:00|7759.3|7755.3|7760.8|7756.8|7765.9|7761.9|7738.4|7734.4|4014
1585241100000|2020-03-26 16:45:00|7759.7|7755.7|7758.4|7754.4|7764.2|7760.2|7740|7736|2561
1585241400000|2020-03-26 16:50:00|7757.7|7753.7|7770.2|7766.2|7786.9|7782.9|7757.7|7753.7|3712
1585241700000|2020-03-26 16:55:00|7769.8|7765.8|7777.3|7773.3|7783.9|7779.9|7763.5|7759.5|2241
1585242000000|2020-03-26 17:00:00|7777.4|7773.4|7783.8|7779.8|7785.9|7781.9|7771.4|7767.4|2407
1585242300000|2020-03-26 17:05:00|7783.7|7779.7|7737.2|7733.2|7792.5|7788.5|7732.3|7728.3|5596
1585242600000|2020-03-26 17:10:00|7737|7733|7725.8|7721.8|7745.7|7741.7|7721.8|7717.8|4270
1585242900000|2020-03-26 17:15:00|7725.5|7721.5|7729.3|7725.3|7745.9|7741.9|7714.2|7710.2|6099
1585243200000|2020-03-26 17:20:00|7730|7726|7712.3|7708.3|7731|7727|7695.2|7691.2|5450
1585243500000|2020-03-26 17:25:00|7713.2|7709.2|7706.2|7702.2|7719.7|7715.7|7700.7|7696.7|3446
1585243800000|2020-03-26 17:30:00|7705.5|7701.5|7686|7682|7710.8|7706.8|7667.9|7663.9|5193
1585244100000|2020-03-26 17:35:00|7685.8|7681.8|7702.3|7698.3|7703.7|7699.7|7681|7677|4068
1585244400000|2020-03-26 17:40:00|7702.8|7698.8|7726.5|7722.5|7726.8|7722.8|7694.3|7690.3|4235
1585244700000|2020-03-26 17:45:00|7726|7722|7729.7|7725.7|7733.3|7729.3|7701.3|7697.3|4148
1585245000000|2020-03-26 17:50:00|7729.9|7725.9|7734.1|7730.1|7742.3|7738.3|7721.7|7717.7|4049
1585245300000|2020-03-26 17:55:00|7733.9|7729.9|7722.6|7718.6|7735.3|7731.3|7712.6|7708.6|4003
1585245600000|2020-03-26 18:00:00|7721.6|7717.6|7753.3|7749.3|7755.4|7751.4|7721.1|7717.1|4099
1585245900000|2020-03-26 18:05:00|7753.1|7749.1|7728.9|7724.9|7754.1|7750.1|7715.4|7711.4|4221
1585246200000|2020-03-26 18:10:00|7728.1|7724.1|7718|7714|7744.1|7740.1|7704.1|7700.1|3989
1585246500000|2020-03-26 18:15:00|7717.9|7713.9|7728.6|7724.6|7734.3|7730.3|7709.1|7705.1|3194
1585246800000|2020-03-26 18:20:00|7724.9|7720.9|7741.3|7737.3|7751.8|7747.8|7720.1|7716.1|3870
1585247100000|2020-03-26 18:25:00|7741.1|7737.1|7749.8|7745.8|7760|7756|7734.8|7730.8|3422
1585247400000|2020-03-26 18:30:00|7751.1|7747.1|7776.9|7772.9|7784.5|7780.5|7750.4|7746.4|4543
1585247700000|2020-03-26 18:35:00|7776.6|7772.6|7780.8|7776.8|7789.8|7785.8|7763.3|7759.3|5002
1585248000000|2020-03-26 18:40:00|7780.5|7776.5|7758.8|7754.8|7785.4|7781.4|7758.3|7754.3|3365
1585248300000|2020-03-26 18:45:00|7759.3|7755.3|7768.3|7764.3|7780.6|7776.6|7756.1|7752.1|2794
1585248600000|2020-03-26 18:50:00|7768.4|7764.4|7775.3|7771.3|7786.8|7782.8|7766|7762|2788
1585248900000|2020-03-26 18:55:00|7775.1|7771.1|7779.6|7775.6|7794.1|7790.1|7754.5|7750.5|4954
1585249200000|2020-03-26 19:00:00|7779.4|7775.4|7778.1|7774.1|7781.9|7777.9|7762.4|7758.4|4237
1585249500000|2020-03-26 19:05:00|7778.9|7774.9|7756.8|7752.8|7781.1|7777.1|7748.3|7744.3|4660
1585249800000|2020-03-26 19:10:00|7756.3|7752.3|7749.5|7745.5|7767.8|7763.8|7742.5|7738.5|3741
1585250100000|2020-03-26 19:15:00|7748.1|7744.1|7757.3|7753.3|7761.1|7757.1|7735.4|7731.4|3710
1585250400000|2020-03-26 19:20:00|7757|7753|7754.9|7750.9|7772.4|7768.4|7754.8|7750.8|2828
1585250700000|2020-03-26 19:25:00|7755.1|7751.1|7785.6|7781.6|7786.4|7782.4|7754.1|7750.1|3597
1585251000000|2020-03-26 19:30:00|7786.3|7782.3|7806.9|7802.9|7813.5|7809.5|7781.6|7777.6|6349
1585251300000|2020-03-26 19:35:00|7807|7803|7751.5|7747.5|7815|7811|7727.3|7723.3|7600
1585251600000|2020-03-26 19:40:00|7752.4|7748.4|7773.8|7769.8|7781.6|7777.6|7749.6|7745.6|5639
1585251900000|2020-03-26 19:45:00|7772.8|7768.8|7745.5|7741.5|7773.8|7769.8|7740.4|7736.4|5789
1585252200000|2020-03-26 19:50:00|7748.4|7744.4|7901.9|7897.9|7905|7901|7748.4|7744.4|18861
1585252500000|2020-03-26 19:55:00|7902.3|7898.3|7885.1|7881.1|7911.3|7907.3|7848.5|7844.5|17355
1585252800000|2020-03-26 20:00:00|7885.6|7880.6|7855.4|7850.4|7895|7890|7849.1|7844.1|8509
1585253100000|2020-03-26 20:05:00|7856.1|7851.1|7866|7861|7873.9|7868.9|7854.4|7849.4|2203
1585253400000|2020-03-26 20:10:00|7866.5|7861.5|7868.3|7860.3|7871|7866|7850.5|7845.5|2057
1585253700000|2020-03-26 20:15:00|7867.7|7859.7|7867.1|7859.1|7869.8|7861.8|7865.6|7857.6|0
1585254000000|2020-03-26 20:20:00|7866.9|7858.9|7866.1|7858.1|7869.6|7861.6|7865.4|7857.4|0
1585254300000|2020-03-26 20:25:00|7866.7|7858.7|7866.1|7858.1|7867.2|7859.2|7864.6|7856.6|0
1585254600000|2020-03-26 20:30:00|7858.3|7853.3|7867.5|7862.5|7874|7869|7858.3|7853.3|948
1585254900000|2020-03-26 20:35:00|7866|7861|7877|7872|7880|7875|7865.3|7860.3|322
1585255200000|2020-03-26 20:40:00|7876.5|7871.5|7867.5|7862.5|7877.8|7872.8|7865.8|7860.8|395
1585255500000|2020-03-26 20:45:00|7867.8|7862.8|7875.3|7870.3|7880|7875|7864.3|7859.3|334
1585255800000|2020-03-26 20:50:00|7874.5|7869.5|7875.5|7870.5|7876.3|7871.3|7868.8|7863.8|246
1585256100000|2020-03-26 20:55:00|7876.8|7871.8|7883.1|7875.1|7883.8|7878.8|7876|7871|432
1585256400000|2020-03-26 21:00:00|7883.2|7875.2|7881.6|7873.6|7884.8|7876.8|7881.4|7873.4|0
1585256700000|2020-03-26 21:05:00|7881.5|7873.5|7878.7|7870.7|7881.7|7873.7|7876.9|7868.9|0
1585257000000|2020-03-26 21:10:00|7878.8|7870.8|7876.8|7868.8|7878.9|7870.9|7876.7|7868.7|0
1585257300000|2020-03-26 21:15:00|7876.7|7868.7|7877|7869|7880.5|7872.5|7876.4|7868.4|0
1585257600000|2020-03-26 21:20:00|7877.9|7869.9|7875.4|7867.4|7878.1|7870.1|7872.7|7864.7|0
1585257900000|2020-03-26 21:25:00|7875.3|7867.3|7877.4|7869.4|7878.3|7870.3|7875.3|7867.3|0
1585258200000|2020-03-26 21:30:00|7877.5|7869.5|7886.1|7878.1|7888.3|7880.3|7877.5|7869.5|0
1585258500000|2020-03-26 21:35:00|7884.4|7876.4|7887.6|7879.6|7887.7|7879.7|7884.4|7876.4|0
1585258800000|2020-03-26 21:40:00|7887.4|7879.4|7886.6|7878.6|7887.4|7879.4|7883.7|7875.7|0
1585259100000|2020-03-26 21:45:00|7886|7878|7888.1|7880.1|7888.9|7880.9|7884.8|7876.8|0
1585259400000|2020-03-26 21:50:00|7888.2|7880.2|7885.3|7877.3|7889.2|7881.2|7884.7|7876.7|0
1585259700000|2020-03-26 21:55:00|7885.2|7877.2|7895.1|7887.1|7895.8|7887.8|7884.3|7876.3|0
1585260000000|2020-03-26 22:00:00|7901.3|7896.3|7887.1|7882.1|7908.3|7903.3|7867.8|7862.8|1020
1585260300000|2020-03-26 22:05:00|7887.9|7882.9|7874.9|7869.9|7889.1|7884.1|7864.6|7859.6|590
1585260600000|2020-03-26 22:10:00|7875.3|7870.3|7878.5|7873.5|7880.5|7875.5|7863.1|7858.1|380
1585260900000|2020-03-26 22:15:00|7878.8|7873.8|7871|7866|7880.4|7875.4|7863.5|7858.5|192
1585261200000|2020-03-26 22:20:00|7870.9|7865.9|7865.3|7860.3|7872|7867|7857.4|7852.4|358
1585261500000|2020-03-26 22:25:00|7864.9|7859.9|7871.6|7866.6|7872.9|7867.9|7858.4|7853.4|373
1585261800000|2020-03-26 22:30:00|7871.9|7866.9|7879|7874|7886.6|7881.6|7868.9|7863.9|298
1585262100000|2020-03-26 22:35:00|7876.6|7871.6|7873.8|7868.8|7880.3|7875.3|7871.5|7866.5|156
1585262400000|2020-03-26 22:40:00|7874.6|7869.6|7859.1|7854.1|7876.9|7871.9|7857.1|7852.1|222
1585262700000|2020-03-26 22:45:00|7859|7854|7852.3|7847.3|7864.5|7859.5|7842.9|7837.9|359
1585263000000|2020-03-26 22:50:00|7852.9|7847.9|7845.4|7840.4|7856.1|7851.1|7844.5|7839.5|213
1585263300000|2020-03-26 22:55:00|7845.8|7840.8|7837.5|7832.5|7849.9|7844.9|7835.4|7830.4|365
1585263600000|2020-03-26 23:00:00|7837.4|7832.4|7838.1|7833.1|7842.8|7837.8|7834.8|7829.8|306
1585263900000|2020-03-26 23:05:00|7838|7833|7840.8|7835.8|7841.5|7836.5|7827.3|7822.3|308
1585264200000|2020-03-26 23:10:00|7840.6|7835.6|7844.1|7839.1|7848.3|7843.3|7839.9|7834.9|274
1585264500000|2020-03-26 23:15:00|7844.4|7839.4|7865.3|7860.3|7876|7871|7841|7836|636
1585264800000|2020-03-26 23:20:00|7864.4|7859.4|7872.1|7867.1|7872.4|7867.4|7861.9|7856.9|233
1585265100000|2020-03-26 23:25:00|7871.6|7866.6|7868.3|7863.3|7873.9|7868.9|7863.4|7858.4|147
1585265400000|2020-03-26 23:30:00|7868.1|7863.1|7856.4|7851.4|7868.1|7863.1|7851.6|7846.6|259
1585265700000|2020-03-26 23:35:00|7856.1|7851.1|7871.8|7866.8|7872.9|7867.9|7854.6|7849.6|245
1585266000000|2020-03-26 23:40:00|7871.5|7866.5|7878|7873|7887.8|7882.8|7869.5|7864.5|471
1585266300000|2020-03-26 23:45:00|7877.8|7872.8|7877.9|7872.9|7887.4|7882.4|7874.5|7869.5|403
1585266600000|2020-03-26 23:50:00|7877.4|7872.4|7878.5|7873.5|7882.4|7877.4|7871.6|7866.6|281
1585266900000|2020-03-26 23:55:00|7878.1|7873.1|7896.1|7891.1|7909.4|7904.4|7876|7871|806
1585267200000|2020-03-27 00:00:00|7896|7891|7908.1|7903.1|7909.1|7904.1|7885.6|7880.6|531
1585267500000|2020-03-27 00:05:00|7908.3|7903.3|7889.3|7884.3|7911.6|7906.6|7880.9|7875.9|475
1585267800000|2020-03-27 00:10:00|7889.4|7884.4|7881.4|7876.4|7894.5|7889.5|7876.6|7871.6|307
1585268100000|2020-03-27 00:15:00|7881.6|7876.6|7864.3|7859.3|7894.4|7889.4|7863.6|7858.6|431
1585268400000|2020-03-27 00:20:00|7864.1|7859.1|7856.9|7851.9|7866.9|7861.9|7850.9|7845.9|510
1585268700000|2020-03-27 00:25:00|7857.1|7852.1|7867.6|7862.6|7873.3|7868.3|7857.1|7852.1|500
1585269000000|2020-03-27 00:30:00|7867.8|7862.8|7858.1|7853.1|7881.6|7876.6|7857.1|7852.1|403
1585269300000|2020-03-27 00:35:00|7858.4|7853.4|7867.5|7862.5|7875|7870|7858|7853|365
1585269600000|2020-03-27 00:40:00|7867.4|7862.4|7851.5|7846.5|7868.4|7863.4|7850.5|7845.5|397
1585269900000|2020-03-27 00:45:00|7851.9|7846.9|7834.5|7829.5|7857|7852|7829.5|7824.5|555
1585270200000|2020-03-27 00:50:00|7834.4|7829.4|7840.4|7835.4|7849.9|7844.9|7834.1|7829.1|474
1585270500000|2020-03-27 00:55:00|7840.5|7835.5|7810.4|7805.4|7841.3|7836.3|7805.6|7800.6|1046
1585270800000|2020-03-27 01:00:00|7810.3|7805.3|7815.3|7810.3|7822.1|7817.1|7793.6|7788.6|1042
1585271100000|2020-03-27 01:05:00|7816.6|7811.6|7787.9|7782.9|7816.6|7811.6|7787.9|7782.9|585
1585271400000|2020-03-27 01:10:00|7787.6|7782.6|7770.6|7765.6|7797.4|7792.4|7770.4|7765.4|725
1585271700000|2020-03-27 01:15:00|7770.1|7765.1|7773.1|7768.1|7791.4|7786.4|7768.1|7763.1|664
1585272000000|2020-03-27 01:20:00|7772.8|7767.8|7784.8|7779.8|7785.9|7780.9|7760.8|7755.8|574
1585272300000|2020-03-27 01:25:00|7784.6|7779.6|7782.9|7777.9|7795.5|7790.5|7778.4|7773.4|438
1585272600000|2020-03-27 01:30:00|7783.6|7778.6|7798.6|7793.6|7808|7803|7773.4|7768.4|685
1585272900000|2020-03-27 01:35:00|7799.1|7794.1|7791.3|7786.3|7810.5|7805.5|7780.8|7775.8|645
1585273200000|2020-03-27 01:40:00|7791.5|7786.5|7775|7770|7796.8|7791.8|7774|7769|311
1585273500000|2020-03-27 01:45:00|7774.6|7769.6|7767.4|7762.4|7782|7777|7764.1|7759.1|255
1585273800000|2020-03-27 01:50:00|7767.3|7762.3|7761.4|7756.4|7770.4|7765.4|7751.6|7746.6|540
1585274100000|2020-03-27 01:55:00|7760.8|7755.8|7788.5|7783.5|7788.5|7783.5|7760.8|7755.8|595
1585274400000|2020-03-27 02:00:00|7788.8|7783.8|7769.3|7764.3|7789.5|7784.5|7765.4|7760.4|430
1585274700000|2020-03-27 02:05:00|7769.1|7764.1|7768.3|7763.3|7781.1|7776.1|7764.8|7759.8|418
1585275000000|2020-03-27 02:10:00|7768.1|7763.1|7744.6|7739.6|7768.1|7763.1|7744.3|7739.3|415
1585275300000|2020-03-27 02:15:00|7744.3|7739.3|7741.5|7736.5|7746.6|7741.6|7731.4|7726.4|623
1585275600000|2020-03-27 02:20:00|7741.4|7736.4|7746.4|7741.4|7746.4|7741.4|7733.6|7728.6|337
1585275900000|2020-03-27 02:25:00|7746.8|7741.8|7729.3|7724.3|7748.3|7743.3|7727.3|7722.3|537
1585276200000|2020-03-27 02:30:00|7729.5|7724.5|7746.9|7741.9|7748.5|7743.5|7728.3|7723.3|437
1585276500000|2020-03-27 02:35:00|7747|7742|7739|7734|7747.3|7742.3|7732.3|7727.3|207
1585276800000|2020-03-27 02:40:00|7738.9|7733.9|7759.4|7754.4|7762.4|7757.4|7733.4|7728.4|350
1585277100000|2020-03-27 02:45:00|7760.5|7755.5|7762|7757|7765.8|7760.8|7751.1|7746.1|273
1585277400000|2020-03-27 02:50:00|7764.5|7759.5|7749.9|7744.9|7782.6|7777.6|7749.9|7744.9|659
1585277700000|2020-03-27 02:55:00|7749.5|7744.5|7750|7745|7757.8|7752.8|7738|7733|417
1585278000000|2020-03-27 03:00:00|7750.1|7745.1|7740|7735|7759|7754|7734.6|7729.6|315
1585278300000|2020-03-27 03:05:00|7740.3|7735.3|7763|7758|7764.8|7759.8|7740.3|7735.3|402
1585278600000|2020-03-27 03:10:00|7761.6|7756.6|7768.5|7763.5|7772.6|7767.6|7755|7750|386
1585278900000|2020-03-27 03:15:00|7768.4|7763.4|7765.8|7760.8|7769.9|7764.9|7760|7755|313
1585279200000|2020-03-27 03:20:00|7765.9|7760.9|7792.4|7787.4|7802.1|7797.1|7763.4|7758.4|625
1585279500000|2020-03-27 03:25:00|7792.6|7787.6|7790|7785|7795|7790|7782.3|7777.3|235
1585279800000|2020-03-27 03:30:00|7790.1|7785.1|7777.9|7772.9|7791.4|7786.4|7776.3|7771.3|320
1585280100000|2020-03-27 03:35:00|7778|7773|7761|7756|7778.6|7773.6|7759.5|7754.5|295
1585280400000|2020-03-27 03:40:00|7760.9|7755.9|7767.6|7762.6|7776.1|7771.1|7754.8|7749.8|331
1585280700000|2020-03-27 03:45:00|7767.4|7762.4|7778.9|7773.9|7785.5|7780.5|7765.4|7760.4|235
1585281000000|2020-03-27 03:50:00|7778.8|7773.8|7786.8|7781.8|7795.5|7790.5|7772.5|7767.5|239
1585281300000|2020-03-27 03:55:00|7786.6|7781.6|7785.9|7780.9|7796.1|7791.1|7783.8|7778.8|250
1585281600000|2020-03-27 04:00:00|7786.5|7781.5|7781|7776|7789.1|7784.1|7772.8|7767.8|241
1585281900000|2020-03-27 04:05:00|7781.1|7776.1|7768.9|7763.9|7782|7777|7761.9|7756.9|249
1585282200000|2020-03-27 04:10:00|7768.5|7763.5|7763.8|7758.8|7769.4|7764.4|7760|7755|210
1585282500000|2020-03-27 04:15:00|7763|7758|7766.8|7761.8|7772.1|7767.1|7759.4|7754.4|153
1585282800000|2020-03-27 04:20:00|7766.9|7761.9|7765.4|7760.4|7767.4|7762.4|7756.4|7751.4|162
1585283100000|2020-03-27 04:25:00|7765.5|7760.5|7763.1|7758.1|7772|7767|7761.9|7756.9|168
1585283400000|2020-03-27 04:30:00|7763|7758|7742.4|7737.4|7764.6|7759.6|7740.5|7735.5|458
1585283700000|2020-03-27 04:35:00|7742.5|7737.5|7746.1|7741.1|7749.5|7744.5|7741.3|7736.3|158
1585284000000|2020-03-27 04:40:00|7746.3|7741.3|7751.9|7746.9|7753.8|7748.8|7741.4|7736.4|194
1585284300000|2020-03-27 04:45:00|7750.8|7745.8|7739.8|7734.8|7753.5|7748.5|7735.6|7730.6|194
1585284600000|2020-03-27 04:50:00|7739.6|7734.6|7726.1|7721.1|7741.9|7736.9|7725.1|7720.1|318
1585284900000|2020-03-27 04:55:00|7726.3|7721.3|7740.4|7735.4|7743.5|7738.5|7726.3|7721.3|311
1585285200000|2020-03-27 05:00:00|7740.5|7735.5|7734.6|7729.6|7745.3|7740.3|7731.1|7726.1|299
1585285500000|2020-03-27 05:05:00|7734.3|7729.3|7724.9|7719.9|7742.4|7737.4|7720.8|7715.8|343
1585285800000|2020-03-27 05:10:00|7725|7720|7724.8|7719.8|7726.8|7721.8|7713.6|7708.6|398
1585286100000|2020-03-27 05:15:00|7724.6|7719.6|7707.3|7702.3|7724.8|7719.8|7705.1|7700.1|413
1585286400000|2020-03-27 05:20:00|7707|7702|7717.1|7712.1|7724.6|7719.6|7707|7702|273
1585286700000|2020-03-27 05:25:00|7717|7712|7726.1|7721.1|7728.6|7723.6|7713.1|7708.1|302
1585287000000|2020-03-27 05:30:00|7726|7721|7742.5|7737.5|7750.9|7745.9|7725|7720|500
1585287300000|2020-03-27 05:35:00|7742.6|7737.6|7745|7740|7750.5|7745.5|7736.4|7731.4|276
1585287600000|2020-03-27 05:40:00|7745.1|7740.1|7743.4|7738.4|7757.3|7752.3|7735.4|7730.4|323
1585287900000|2020-03-27 05:45:00|7743.5|7738.5|7732.6|7727.6|7750.4|7745.4|7725.4|7720.4|372
1585288200000|2020-03-27 05:50:00|7731.9|7726.9|7743.5|7738.5|7745|7740|7730.3|7725.3|228
1585288500000|2020-03-27 05:55:00|7743.6|7738.6|7796|7791|7797.6|7792.6|7743.6|7738.6|1046
1585288800000|2020-03-27 06:00:00|7792.8|7787.8|7818.1|7813.1|7823.3|7818.3|7777.5|7772.5|1069
1585289100000|2020-03-27 06:05:00|7817.9|7812.9|7808|7803|7823.4|7818.4|7801.4|7796.4|680
1585289400000|2020-03-27 06:10:00|7808.1|7803.1|7790.6|7785.6|7810.1|7805.1|7785.3|7780.3|565
1585289700000|2020-03-27 06:15:00|7790.5|7785.5|7805.6|7800.6|7814.5|7809.5|7779.9|7774.9|582
1585290000000|2020-03-27 06:20:00|7806.1|7801.1|7802.8|7797.8|7824.5|7819.5|7793|7788|488
1585290300000|2020-03-27 06:25:00|7802.9|7797.9|7803.3|7798.3|7813.1|7808.1|7795.5|7790.5|331
1585290600000|2020-03-27 06:30:00|7804.9|7799.9|7801.4|7796.4|7816.9|7811.9|7798|7793|425
1585290900000|2020-03-27 06:35:00|7801.3|7796.3|7794.5|7789.5|7802.1|7797.1|7790.3|7785.3|330
1585291200000|2020-03-27 06:40:00|7794|7789|7774.9|7769.9|7803.6|7798.6|7774.1|7769.1|500
1585291500000|2020-03-27 06:45:00|7774.8|7769.8|7770.8|7765.8|7781.1|7776.1|7756.3|7751.3|613
1585291800000|2020-03-27 06:50:00|7770.9|7765.9|7787.4|7782.4|7792.9|7787.9|7770.9|7765.9|466
1585292100000|2020-03-27 06:55:00|7787|7782|7783.4|7778.4|7791.9|7786.9|7774|7769|350
1585292400000|2020-03-27 07:00:00|7783.5|7778.5|7767|7762|7787.4|7782.4|7765.8|7760.8|399
1585292700000|2020-03-27 07:05:00|7767.1|7762.1|7767|7762|7784.5|7779.5|7755.6|7750.6|532
1585293000000|2020-03-27 07:10:00|7766.4|7761.4|7739.4|7734.4|7768.9|7763.9|7727|7722|733
1585293300000|2020-03-27 07:15:00|7739.3|7734.3|7749|7744|7762.1|7757.1|7736.3|7731.3|658
1585293600000|2020-03-27 07:20:00|7748.9|7743.9|7752.1|7747.1|7761.8|7756.8|7730|7725|496
1585293900000|2020-03-27 07:25:00|7749.6|7744.6|7754.9|7749.9|7767.6|7762.6|7749.5|7744.5|432
1585294200000|2020-03-27 07:30:00|7755|7750|7742.6|7737.6|7765.6|7760.6|7739.4|7734.4|348
1585294500000|2020-03-27 07:35:00|7743.5|7738.5|7743.9|7738.9|7757.5|7752.5|7734.3|7729.3|513
1585294800000|2020-03-27 07:40:00|7744|7739|7752.3|7747.3|7757.3|7752.3|7741.5|7736.5|225
1585295100000|2020-03-27 07:45:00|7751.5|7746.5|7753.5|7748.5|7766.4|7761.4|7749.5|7744.5|432
1585295400000|2020-03-27 07:50:00|7756.1|7751.1|7741.8|7736.8|7762.8|7757.8|7739.3|7734.3|434
1585295700000|2020-03-27 07:55:00|7741.6|7736.6|7726.8|7721.8|7741.6|7736.6|7712.3|7707.3|921
1585296000000|2020-03-27 08:00:00|7727|7722|7749.6|7744.6|7750.4|7745.4|7715|7710|1031
1585296300000|2020-03-27 08:05:00|7750.4|7745.4|7759.3|7754.3|7767|7762|7742|7737|721
1585296600000|2020-03-27 08:10:00|7758.3|7753.3|7763.6|7758.6|7775|7770|7743.8|7738.8|597
1585296900000|2020-03-27 08:15:00|7764|7759|7745.6|7740.6|7775.4|7770.4|7734.8|7729.8|570
1585297200000|2020-03-27 08:20:00|7745.8|7740.8|7748.1|7743.1|7749.6|7744.6|7727.1|7722.1|467
1585297500000|2020-03-27 08:25:00|7747.8|7742.8|7765.9|7760.9|7766.3|7761.3|7734.3|7729.3|556
1585297800000|2020-03-27 08:30:00|7766.1|7761.1|7756.4|7751.4|7768.9|7763.9|7741.5|7736.5|634
1585298100000|2020-03-27 08:35:00|7756.5|7751.5|7753.1|7748.1|7761.4|7756.4|7740.1|7735.1|725
1585298400000|2020-03-27 08:40:00|7752.9|7747.9|7758|7753|7771|7766|7750.3|7745.3|769
1585298700000|2020-03-27 08:45:00|7759.1|7754.1|7753.9|7748.9|7769.3|7764.3|7751.9|7746.9|404
1585299000000|2020-03-27 08:50:00|7753.4|7748.4|7744|7739|7758.6|7753.6|7740.1|7735.1|417
1585299300000|2020-03-27 08:55:00|7744.3|7739.3|7734.8|7729.8|7752.6|7747.6|7731.4|7726.4|591
1585299600000|2020-03-27 09:00:00|7734.3|7729.3|7724.8|7719.8|7764.1|7759.1|7723.3|7718.3|794
1585299900000|2020-03-27 09:05:00|7724.1|7719.1|7719.3|7714.3|7724.1|7719.1|7707.1|7702.1|1597
1585300200000|2020-03-27 09:10:00|7719.5|7714.5|7717|7712|7732.6|7727.6|7712.3|7707.3|1349
1585300500000|2020-03-27 09:15:00|7717.1|7712.1|7725.9|7720.9|7743.4|7738.4|7711.6|7706.6|848
1585300800000|2020-03-27 09:20:00|7726|7721|7720.3|7715.3|7735|7730|7720.3|7715.3|418
1585301100000|2020-03-27 09:25:00|7720.4|7715.4|7706|7701|7723.6|7718.6|7706|7701|589
1585301400000|2020-03-27 09:30:00|7706.1|7701.1|7700.4|7695.4|7707.1|7702.1|7692.4|7687.4|1050
1585301700000|2020-03-27 09:35:00|7700.5|7695.5|7703|7698|7709.9|7704.9|7695.8|7690.8|417
1585302000000|2020-03-27 09:40:00|7702.3|7697.3|7701|7696|7712.6|7707.6|7695.8|7690.8|632
1585302300000|2020-03-27 09:45:00|7701.3|7696.3|7711.5|7706.5|7712.9|7707.9|7697.3|7692.3|501
1585302600000|2020-03-27 09:50:00|7710.5|7705.5|7700.4|7695.4|7722.3|7717.3|7697.8|7692.8|533
1585302900000|2020-03-27 09:55:00|7700.3|7695.3|7696.4|7691.4|7707.9|7702.9|7695.6|7690.6|500
1585303200000|2020-03-27 10:00:00|7696.5|7691.5|7684.5|7679.5|7696.5|7691.5|7671.6|7666.6|1090
1585303500000|2020-03-27 10:05:00|7684.4|7679.4|7687.5|7682.5|7711|7706|7678.3|7673.3|1166
1585303800000|2020-03-27 10:10:00|7688.5|7683.5|7681|7676|7689.3|7684.3|7672.4|7667.4|601
1585304100000|2020-03-27 10:15:00|7680.9|7675.9|7682.6|7677.6|7685|7680|7669.9|7664.9|514
1585304400000|2020-03-27 10:20:00|7681.9|7676.9|7676.5|7671.5|7695.1|7690.1|7675.3|7670.3|475
1585304700000|2020-03-27 10:25:00|7676.1|7671.1|7691.9|7686.9|7693.8|7688.8|7676.1|7671.1|439
1585305000000|2020-03-27 10:30:00|7691.8|7686.8|7727.8|7722.8|7731.6|7726.6|7679.8|7674.8|875
1585305300000|2020-03-27 10:35:00|7728.6|7723.6|7713|7708|7745.4|7740.4|7709.4|7704.4|1302
1585305600000|2020-03-27 10:40:00|7710.3|7705.3|7732.3|7727.3|7733.8|7728.8|7702|7697|814
1585305900000|2020-03-27 10:45:00|7732.1|7727.1|7709.5|7704.5|7743.3|7738.3|7708.3|7703.3|594
1585306200000|2020-03-27 10:50:00|7709.6|7704.6|7698.4|7693.4|7710.5|7705.5|7698.4|7693.4|429
1585306500000|2020-03-27 10:55:00|7698.3|7693.3|7678.1|7673.1|7699.9|7694.9|7674.3|7669.3|787
1585306800000|2020-03-27 11:00:00|7683.3|7678.3|7705.5|7700.5|7707|7702|7680.5|7675.5|984
1585307100000|2020-03-27 11:05:00|7704.8|7699.8|7716.6|7711.6|7727.5|7722.5|7702.4|7697.4|717
1585307400000|2020-03-27 11:10:00|7716.5|7711.5|7719.9|7714.9|7729|7724|7711.9|7706.9|576
1585307700000|2020-03-27 11:15:00|7720|7715|7712.6|7707.6|7725.6|7720.6|7705.9|7700.9|651
1585308000000|2020-03-27 11:20:00|7711.5|7706.5|7685|7680|7718.8|7713.8|7684.5|7679.5|898
1585308300000|2020-03-27 11:25:00|7684.9|7679.9|7682.5|7677.5|7700.8|7695.8|7679.9|7674.9|629
1585308600000|2020-03-27 11:30:00|7682.8|7677.8|7663.5|7658.5|7685.3|7680.3|7663.4|7658.4|1037
1585308900000|2020-03-27 11:35:00|7663.8|7658.8|7678|7673|7686|7681|7660.3|7655.3|1118
1585309200000|2020-03-27 11:40:00|7677.4|7672.4|7683.5|7678.5|7690.5|7685.5|7668.3|7663.3|1399
1585309500000|2020-03-27 11:45:00|7682.9|7677.9|7662.5|7657.5|7698.1|7693.1|7661|7656|1232
1585309800000|2020-03-27 11:50:00|7662.6|7657.6|7652.6|7647.6|7671.1|7666.1|7645.3|7640.3|1211
1585310100000|2020-03-27 11:55:00|7652.8|7647.8|7657.8|7652.8|7670|7665|7646.8|7641.8|1078
1585310400000|2020-03-27 12:00:00|7657.6|7652.6|7657.3|7652.3|7659.9|7654.9|7637.5|7632.5|1279
1585310700000|2020-03-27 12:05:00|7657.8|7652.8|7652.1|7647.1|7670.9|7665.9|7651.3|7646.3|1157
1585311000000|2020-03-27 12:10:00|7652.4|7647.4|7648|7643|7669.8|7664.8|7645.5|7640.5|775
1585311300000|2020-03-27 12:15:00|7647.3|7642.3|7670.8|7665.8|7671.9|7666.9|7639.8|7634.8|1033
1585311600000|2020-03-27 12:20:00|7670.6|7665.6|7671.5|7666.5|7679.3|7674.3|7665.9|7660.9|806
1585311900000|2020-03-27 12:25:00|7671.8|7666.8|7696.8|7691.8|7696.8|7691.8|7671|7666|948
1585312200000|2020-03-27 12:30:00|7696.6|7691.6|7692.6|7687.6|7713.5|7708.5|7683.8|7678.8|1337
1585312500000|2020-03-27 12:35:00|7691.8|7686.8|7693.6|7688.6|7711.5|7706.5|7690.8|7685.8|1386
1585312800000|2020-03-27 12:40:00|7694.8|7689.8|7684|7679|7701.8|7696.8|7677.4|7672.4|1483
1585313100000|2020-03-27 12:45:00|7683.8|7678.8|7668.4|7663.4|7691.6|7686.6|7668.4|7663.4|1432
1585313400000|2020-03-27 12:50:00|7668.5|7663.5|7680.5|7675.5|7680.6|7675.6|7658|7653|1579
1585313700000|2020-03-27 12:55:00|7680.4|7675.4|7661.8|7656.8|7683|7678|7656.6|7651.6|946
1585314000000|2020-03-27 13:00:00|7662.8|7657.8|7670.4|7665.4|7683.4|7678.4|7656|7651|1795
1585314300000|2020-03-27 13:05:00|7667.6|7662.6|7646.9|7641.9|7667.6|7662.6|7644.6|7639.6|1779
1585314600000|2020-03-27 13:10:00|7646.4|7641.4|7641.6|7636.6|7662|7657|7640.6|7635.6|1802
1585314900000|2020-03-27 13:15:00|7641.8|7636.8|7658.4|7653.4|7664.4|7659.4|7641.6|7636.6|2260
1585315200000|2020-03-27 13:20:00|7657.8|7652.8|7665.4|7660.4|7668.9|7663.9|7651.6|7646.6|1869
1585315500000|2020-03-27 13:25:00|7665.3|7660.3|7674.9|7669.9|7688.9|7683.9|7657.8|7652.8|2341
1585315800000|2020-03-27 13:30:00|7675|7670|7678|7674|7693.9|7689.9|7654.6|7650.6|8062
1585316100000|2020-03-27 13:35:00|7678.1|7674.1|7664|7660|7709.5|7705.5|7663|7659|5335
1585316400000|2020-03-27 13:40:00|7663.8|7659.8|7617.5|7613.5|7667.8|7663.8|7605.8|7601.8|6376
1585316700000|2020-03-27 13:45:00|7618.6|7614.6|7621|7617|7626.1|7622.1|7596.6|7592.6|4839
1585317000000|2020-03-27 13:50:00|7621.1|7617.1|7621.5|7617.5|7648.8|7644.8|7618.3|7614.3|4781
1585317300000|2020-03-27 13:55:00|7621|7617|7651.8|7647.8|7661.6|7657.6|7620.5|7616.5|3759
1585317600000|2020-03-27 14:00:00|7651.9|7647.9|7648.9|7644.9|7655.9|7651.9|7626.4|7622.4|3493
1585317900000|2020-03-27 14:05:00|7649.4|7645.4|7666.6|7662.6|7671.6|7667.6|7645.5|7641.5|3748
1585318200000|2020-03-27 14:10:00|7666.8|7662.8|7657.8|7653.8|7678.5|7674.5|7648.8|7644.8|3829
1585318500000|2020-03-27 14:15:00|7656.9|7652.9|7629.8|7625.8|7664.8|7660.8|7618.4|7614.4|4433
1585318800000|2020-03-27 14:20:00|7629.4|7625.4|7626.3|7622.3|7644.4|7640.4|7612.3|7608.3|3500
1585319100000|2020-03-27 14:25:00|7627.3|7623.3|7627.9|7623.9|7646.1|7642.1|7612.8|7608.8|3714
1585319400000|2020-03-27 14:30:00|7627.8|7623.8|7618.8|7614.8|7636.9|7632.9|7608.9|7604.9|3150
1585319700000|2020-03-27 14:35:00|7618.6|7614.6|7621.9|7617.9|7631.3|7627.3|7603.9|7599.9|3434
1585320000000|2020-03-27 14:40:00|7622.1|7618.1|7624.1|7620.1|7642.8|7638.8|7616.9|7612.9|4206
1585320300000|2020-03-27 14:45:00|7624.4|7620.4|7620.8|7616.8|7629.8|7625.8|7604.9|7600.9|4191
1585320600000|2020-03-27 14:50:00|7621.4|7617.4|7637.3|7633.3|7639.8|7635.8|7605.8|7601.8|3680
1585320900000|2020-03-27 14:55:00|7639.3|7635.3|7630.3|7626.3|7641.3|7637.3|7617.9|7613.9|3393
1585321200000|2020-03-27 15:00:00|7630.5|7626.5|7642.6|7638.6|7649.9|7645.9|7630.1|7626.1|3229
1585321500000|2020-03-27 15:05:00|7642.8|7638.8|7681.5|7677.5|7686.4|7682.4|7636|7632|4226
1585321800000|2020-03-27 15:10:00|7682.1|7678.1|7674.6|7670.6|7682.1|7678.1|7668.3|7664.3|2838
1585322100000|2020-03-27 15:15:00|7675.4|7671.4|7701.3|7697.3|7714.8|7710.8|7675.4|7671.4|6076
1585322400000|2020-03-27 15:20:00|7700.6|7696.6|7673.3|7669.3|7704.4|7700.4|7663.3|7659.3|4339
1585322700000|2020-03-27 15:25:00|7672.9|7668.9|7665.9|7661.9|7687|7683|7653.3|7649.3|3791
1585323000000|2020-03-27 15:30:00|7665.1|7661.1|7668|7664|7673.6|7669.6|7647.3|7643.3|3672
1585323300000|2020-03-27 15:35:00|7667.9|7663.9|7663.9|7659.9|7683.6|7679.6|7659.9|7655.9|3494
1585323600000|2020-03-27 15:40:00|7663.8|7659.8|7647.1|7643.1|7670.9|7666.9|7638.5|7634.5|3874
1585323900000|2020-03-27 15:45:00|7647.3|7643.3|7631.9|7627.9|7649.4|7645.4|7624.6|7620.6|3535
1585324200000|2020-03-27 15:50:00|7632.5|7628.5|7649.1|7645.1|7650.3|7646.3|7631.4|7627.4|3235
1585324500000|2020-03-27 15:55:00|7649|7645|7620.3|7616.3|7649.9|7645.9|7617.6|7613.6|4101
1585324800000|2020-03-27 16:00:00|7619.9|7615.9|7614.6|7610.6|7625.9|7621.9|7604.8|7600.8|3827
1585325100000|2020-03-27 16:05:00|7614.5|7610.5|7611|7607|7626|7622|7599.3|7595.3|3915
1585325400000|2020-03-27 16:10:00|7610.6|7606.6|7620.4|7616.4|7628|7624|7610.3|7606.3|3206
1585325700000|2020-03-27 16:15:00|7620.5|7616.5|7644.4|7640.4|7645.6|7641.6|7612.1|7608.1|3971
1585326000000|2020-03-27 16:20:00|7644.3|7640.3|7631|7627|7644.3|7640.3|7622.3|7618.3|2596
1585326300000|2020-03-27 16:25:00|7630.1|7626.1|7629.1|7625.1|7643.9|7639.9|7628|7624|2562
1585326600000|2020-03-27 16:30:00|7629.8|7625.8|7650.4|7646.4|7658.1|7654.1|7619.6|7615.6|3958
1585326900000|2020-03-27 16:35:00|7651.5|7647.5|7659.9|7655.9|7670|7666|7648.6|7644.6|2790
1585327200000|2020-03-27 16:40:00|7660.3|7656.3|7669|7665|7671.6|7667.6|7653.1|7649.1|1888
1585327500000|2020-03-27 16:45:00|7669.3|7665.3|7643.3|7639.3|7670|7666|7642.9|7638.9|2766
1585327800000|2020-03-27 16:50:00|7644.1|7640.1|7666.3|7662.3|7671.6|7667.6|7641|7637|2142
1585328100000|2020-03-27 16:55:00|7666.1|7662.1|7669.8|7665.8|7670.9|7666.9|7654|7650|2325
1585328400000|2020-03-27 17:00:00|7671|7667|7677.5|7673.5|7690.4|7686.4|7665.1|7661.1|2547
1585328700000|2020-03-27 17:05:00|7677.6|7673.6|7657.9|7653.9|7682.5|7678.5|7656.6|7652.6|2476
1585329000000|2020-03-27 17:10:00|7658.1|7654.1|7650.4|7646.4|7665.3|7661.3|7646.6|7642.6|2217
1585329300000|2020-03-27 17:15:00|7650.9|7646.9|7658.1|7654.1|7662.9|7658.9|7641.5|7637.5|1872
1585329600000|2020-03-27 17:20:00|7658.4|7654.4|7668.4|7664.4|7670.1|7666.1|7658|7654|1660
1585329900000|2020-03-27 17:25:00|7669.5|7665.5|7652.4|7648.4|7687.9|7683.9|7645.3|7641.3|5046
1585330200000|2020-03-27 17:30:00|7651.9|7647.9|7698.5|7694.5|7701.6|7697.6|7647|7643|4500
1585330500000|2020-03-27 17:35:00|7698|7694|7720.9|7716.9|7723|7719|7680.8|7676.8|4527
1585330800000|2020-03-27 17:40:00|7721.4|7717.4|7711.3|7707.3|7736.3|7732.3|7708|7704|5248
1585331100000|2020-03-27 17:45:00|7711.6|7707.6|7725.6|7721.6|7733.1|7729.1|7694.4|7690.4|4667
1585331400000|2020-03-27 17:50:00|7725.5|7721.5|7712.1|7708.1|7732.4|7728.4|7707.4|7703.4|2896
1585331700000|2020-03-27 17:55:00|7712.4|7708.4|7698|7694|7726.8|7722.8|7696.9|7692.9|2938
1585332000000|2020-03-27 18:00:00|7698.6|7694.6|7684.8|7680.8|7706.4|7702.4|7683.4|7679.4|3805
1585332300000|2020-03-27 18:05:00|7685.5|7681.5|7683.4|7679.4|7696.1|7692.1|7677.3|7673.3|2372
1585332600000|2020-03-27 18:10:00|7683.8|7679.8|7704.4|7700.4|7706.6|7702.6|7683.8|7679.8|2270
1585332900000|2020-03-27 18:15:00|7705.1|7701.1|7721.4|7717.4|7726.9|7722.9|7705.1|7701.1|3196
1585333200000|2020-03-27 18:20:00|7722.4|7718.4|7709.9|7705.9|7728.6|7724.6|7704.9|7700.9|2677
1585333500000|2020-03-27 18:25:00|7710.6|7706.6|7720.6|7716.6|7733.5|7729.5|7703.6|7699.6|3195
1585333800000|2020-03-27 18:30:00|7721.5|7717.5|7739.5|7735.5|7744.6|7740.6|7715.3|7711.3|2993
1585334100000|2020-03-27 18:35:00|7739.4|7735.4|7731.6|7727.6|7746|7742|7727.5|7723.5|2737
1585334400000|2020-03-27 18:40:00|7731.8|7727.8|7717.8|7713.8|7739.3|7735.3|7712.9|7708.9|2717
1585334700000|2020-03-27 18:45:00|7717.5|7713.5|7711.9|7707.9|7723|7719|7704.3|7700.3|2510
1585335000000|2020-03-27 18:50:00|7712.4|7708.4|7727.5|7723.5|7730.6|7726.6|7697.5|7693.5|2788
1585335300000|2020-03-27 18:55:00|7727.6|7723.6|7750.3|7746.3|7753.6|7749.6|7722.4|7718.4|3018
1585335600000|2020-03-27 19:00:00|7750.5|7746.5|7762.4|7758.4|7763.6|7759.6|7735.9|7731.9|3524
1585335900000|2020-03-27 19:05:00|7762.6|7758.6|7767.9|7763.9|7773.9|7769.9|7748.5|7744.5|3671
1585336200000|2020-03-27 19:10:00|7768.1|7764.1|7755.5|7751.5|7782.8|7778.8|7752|7748|4392
1585336500000|2020-03-27 19:15:00|7755.4|7751.4|7776|7772|7782.9|7778.9|7751.3|7747.3|4037
1585336800000|2020-03-27 19:20:00|7775.9|7771.9|7791.1|7787.1|7791.6|7787.6|7758.6|7754.6|3898
1585337100000|2020-03-27 19:25:00|7791.3|7787.3|7790.6|7786.6|7818.3|7814.3|7787.1|7783.1|5022
1585337400000|2020-03-27 19:30:00|7791.1|7787.1|7762|7758|7797.9|7793.9|7744.3|7740.3|6101
1585337700000|2020-03-27 19:35:00|7761.6|7757.6|7720.5|7716.5|7761.8|7757.8|7719.6|7715.6|5499
1585338000000|2020-03-27 19:40:00|7720|7716|7691.7|7687.7|7722.8|7718.8|7671.8|7667.8|8834
1585338300000|2020-03-27 19:45:00|7691.2|7687.2|7665.4|7661.4|7714.9|7710.9|7657.7|7653.7|7163
1585338600000|2020-03-27 19:50:00|7663.9|7659.9|7586.4|7582.4|7663.9|7659.9|7586.1|7582.1|11771
1585338900000|2020-03-27 19:55:00|7586.2|7582.2|7595.6|7591.6|7617.1|7613.1|7581.6|7577.6|9142
1585339200000|2020-03-27 20:00:00|7595.1|7591.1|7589.3|7584.3|7617.3|7612.3|7583.1|7578.1|6511
1585339500000|2020-03-27 20:05:00|7589.4|7584.4|7582.1|7577.1|7591.2|7586.2|7578.2|7573.2|2497
1585339800000|2020-03-27 20:10:00|7581.8|7576.8|7589.8|7581.8|7595.9|7590.9|7576.4|7571.4|2784
1585340100000|2020-03-27 20:15:00|7590|7582|7589.7|7581.7|7590.2|7582.2|7586.9|7578.9|0
1585340400000|2020-03-27 20:20:00|7589.9|7581.9|7590|7582|7592.8|7584.8|7587.6|7579.6|0
1585340700000|2020-03-27 20:25:00|7590.1|7582.1|7589.1|7581.1|7594.7|7586.7|7588.8|7580.8|0
1585341000000|2020-03-27 20:30:00|7592.8|7587.8|7590.3|7585.3|7592.8|7587.8|7573.8|7568.8|671
1585341300000|2020-03-27 20:35:00|7590.1|7585.1|7582.3|7577.3|7590.1|7585.1|7573.6|7568.6|440
1585341600000|2020-03-27 20:40:00|7583.8|7578.8|7581.3|7576.3|7586.6|7581.6|7580.1|7575.1|333
1585341900000|2020-03-27 20:45:00|7580.1|7575.1|7586.1|7581.1|7589.3|7584.3|7577.8|7572.8|333
1585342200000|2020-03-27 20:50:00|7585.8|7580.8|7587.8|7582.8|7595.1|7590.1|7583.6|7578.6|351
1585342500000|2020-03-27 20:55:00|7585.8|7580.8|7579.1|7571.1|7591.1|7586.1|7576.3|7569.7|372
1585342800000|2020-03-27 21:00:00|7578.7|7570.7|7578.7|7570.7|7578.7|7570.7|7578.7|7570.7|0
1585519200000|2020-03-29 22:00:00|7428.6|7423.6|7485|7480|7490.3|7485.3|7417.9|7412.9|2923
1585519500000|2020-03-29 22:05:00|7484.8|7479.8|7495.6|7490.6|7509.4|7504.4|7477.6|7472.6|1333
1585519800000|2020-03-29 22:10:00|7495.8|7490.8|7492|7487|7500|7495|7466.8|7461.8|1197
1585520100000|2020-03-29 22:15:00|7492.3|7487.3|7518.5|7513.5|7528.1|7523.1|7492|7487|1372
1585520400000|2020-03-29 22:20:00|7518.9|7513.9|7497.6|7492.6|7518.9|7513.9|7486|7481|858
1585520700000|2020-03-29 22:25:00|7497.8|7492.8|7495.4|7490.4|7509.8|7504.8|7482.8|7477.8|448
1585521000000|2020-03-29 22:30:00|7495.3|7490.3|7475.9|7470.9|7501.8|7496.8|7469.6|7464.6|567
1585521300000|2020-03-29 22:35:00|7475.4|7470.4|7459|7454|7492.6|7487.6|7455.3|7450.3|691
1585521600000|2020-03-29 22:40:00|7458.9|7453.9|7462.4|7457.4|7472|7467|7450.4|7445.4|911
1585521900000|2020-03-29 22:45:00|7462.3|7457.3|7461.1|7456.1|7474.5|7469.5|7451.9|7446.9|423
1585522200000|2020-03-29 22:50:00|7460.8|7455.8|7456|7451|7465|7460|7451.1|7446.1|333
1585522500000|2020-03-29 22:55:00|7455.9|7450.9|7463.3|7458.3|7477.3|7472.3|7448|7443|489
1585522800000|2020-03-29 23:00:00|7463.1|7458.1|7466.9|7461.9|7474.6|7469.6|7453.3|7448.3|339
1585523100000|2020-03-29 23:05:00|7466.5|7461.5|7476.3|7471.3|7486.4|7481.4|7461.4|7456.4|397
1585523400000|2020-03-29 23:10:00|7476.4|7471.4|7483.3|7478.3|7485.9|7480.9|7473.8|7468.8|366
1585523700000|2020-03-29 23:15:00|7483.5|7478.5|7490.5|7485.5|7498.5|7493.5|7475.5|7470.5|402
1585524000000|2020-03-29 23:20:00|7490.9|7485.9|7487.6|7482.6|7498.6|7493.6|7485.9|7480.9|251
1585524300000|2020-03-29 23:25:00|7488.3|7483.3|7480.5|7475.5|7491.1|7486.1|7473.3|7468.3|321
1585524600000|2020-03-29 23:30:00|7481.1|7476.1|7495.5|7490.5|7498|7493|7479.9|7474.9|602
1585524900000|2020-03-29 23:35:00|7495.6|7490.6|7492.4|7487.4|7497.8|7492.8|7480.8|7475.8|436
1585525200000|2020-03-29 23:40:00|7492.5|7487.5|7508.4|7503.4|7508.9|7503.9|7489.3|7484.3|356
1585525500000|2020-03-29 23:45:00|7508.1|7503.1|7497.6|7492.6|7515.1|7510.1|7496.6|7491.6|633
1585525800000|2020-03-29 23:50:00|7497.3|7492.3|7494.6|7489.6|7510.4|7505.4|7489.8|7484.8|480
1585526100000|2020-03-29 23:55:00|7494.5|7489.5|7487.9|7482.9|7502.5|7497.5|7485.9|7480.9|437
1585526400000|2020-03-30 00:00:00|7488.1|7483.1|7501.8|7496.8|7502.9|7497.9|7488.1|7483.1|470
1585526700000|2020-03-30 00:05:00|7501.6|7496.6|7516.9|7511.9|7518.1|7513.1|7500.1|7495.1|434
1585527000000|2020-03-30 00:10:00|7516.8|7511.8|7506.1|7501.1|7521.5|7516.5|7501.3|7496.3|781
1585527300000|2020-03-30 00:15:00|7506.3|7501.3|7506.8|7501.8|7515.1|7510.1|7499.3|7494.3|333
1585527600000|2020-03-30 00:20:00|7506.6|7501.6|7517.1|7512.1|7520.4|7515.4|7495.5|7490.5|408
1585527900000|2020-03-30 00:25:00|7515.9|7510.9|7508.5|7503.5|7518.4|7513.4|7507.5|7502.5|282
1585528200000|2020-03-30 00:30:00|7508.4|7503.4|7497|7492|7514.6|7509.6|7493.1|7488.1|370
1585528500000|2020-03-30 00:35:00|7498.1|7493.1|7497.9|7492.9|7506.4|7501.4|7487.6|7482.6|404
1585528800000|2020-03-30 00:40:00|7498.6|7493.6|7495.9|7490.9|7503.3|7498.3|7490.8|7485.8|252
1585529100000|2020-03-30 00:45:00|7493.8|7488.8|7484.6|7479.6|7496|7491|7480.8|7475.8|396
1585529400000|2020-03-30 00:50:00|7485.5|7480.5|7491.3|7486.3|7495.8|7490.8|7477.8|7472.8|379
1585529700000|2020-03-30 00:55:00|7491|7486|7498|7493|7507.4|7502.4|7489.9|7484.9|341
1585530000000|2020-03-30 01:00:00|7499|7494|7495.4|7490.4|7506.8|7501.8|7491.6|7486.6|308
1585530300000|2020-03-30 01:05:00|7496|7491|7479.6|7474.6|7498|7493|7479|7474|449
1585530600000|2020-03-30 01:10:00|7478.8|7473.8|7482.5|7477.5|7495.3|7490.3|7478.8|7473.8|410
1585530900000|2020-03-30 01:15:00|7482.1|7477.1|7494.8|7489.8|7496.6|7491.6|7478|7473|299
1585531200000|2020-03-30 01:20:00|7495|7490|7517.3|7512.3|7517.5|7512.5|7495|7490|503
1585531500000|2020-03-30 01:25:00|7517.5|7512.5|7512.8|7507.8|7519.1|7514.1|7505.1|7500.1|395
1585531800000|2020-03-30 01:30:00|7512.6|7507.6|7503.1|7498.1|7515.9|7510.9|7501.1|7496.1|225
1585532100000|2020-03-30 01:35:00|7502.9|7497.9|7503.4|7498.4|7508.9|7503.9|7499.4|7494.4|267
1585532400000|2020-03-30 01:40:00|7503.8|7498.8|7515.8|7510.8|7516.9|7511.9|7499.3|7494.3|248
1585532700000|2020-03-30 01:45:00|7515.5|7510.5|7499.9|7494.9|7521.1|7516.1|7496.1|7491.1|380
1585533000000|2020-03-30 01:50:00|7501.3|7496.3|7500.6|7495.6|7508.5|7503.5|7498.3|7493.3|232
1585533300000|2020-03-30 01:55:00|7500.8|7495.8|7512.4|7507.4|7512.4|7507.4|7500.5|7495.5|235
1585533600000|2020-03-30 02:00:00|7512.1|7507.1|7515.8|7510.8|7519.1|7514.1|7505|7500|365
1585533900000|2020-03-30 02:05:00|7516.4|7511.4|7518.9|7513.9|7525.1|7520.1|7513.6|7508.6|380
1585534200000|2020-03-30 02:10:00|7519|7514|7518.4|7513.4|7525.3|7520.3|7518.4|7513.4|293
1585534500000|2020-03-30 02:15:00|7518.1|7513.1|7518.4|7513.4|7522.6|7517.6|7515.5|7510.5|205
1585534800000|2020-03-30 02:20:00|7518.3|7513.3|7534.6|7529.6|7538.1|7533.1|7518.3|7513.3|490
1585535100000|2020-03-30 02:25:00|7534.5|7529.5|7560.4|7555.4|7565.6|7560.6|7532.9|7527.9|1061
1585535400000|2020-03-30 02:30:00|7560.5|7555.5|7550.1|7545.1|7561|7556|7548.4|7543.4|286
1585535700000|2020-03-30 02:35:00|7549.8|7544.8|7551.3|7546.3|7553.8|7548.8|7544.6|7539.6|331
1585536000000|2020-03-30 02:40:00|7551.4|7546.4|7546|7541|7565.9|7560.9|7544.5|7539.5|443
1585536300000|2020-03-30 02:45:00|7545.1|7540.1|7534.8|7529.8|7549.6|7544.6|7530.9|7525.9|486
1585536600000|2020-03-30 02:50:00|7535.3|7530.3|7547.9|7542.9|7554.5|7549.5|7535.3|7530.3|315
1585536900000|2020-03-30 02:55:00|7548|7543|7540.5|7535.5|7548.1|7543.1|7537.8|7532.8|285
1585537200000|2020-03-30 03:00:00|7541|7536|7533.6|7528.6|7541.4|7536.4|7525.3|7520.3|325
1585537500000|2020-03-30 03:05:00|7533.8|7528.8|7530.5|7525.5|7539|7534|7529.3|7524.3|273
1585537800000|2020-03-30 03:10:00|7530.6|7525.6|7531.9|7526.9|7544.6|7539.6|7528.9|7523.9|257
1585538100000|2020-03-30 03:15:00|7531.5|7526.5|7557.3|7552.3|7560.8|7555.8|7531.5|7526.5|443
1585538400000|2020-03-30 03:20:00|7557.5|7552.5|7554.9|7549.9|7564.8|7559.8|7553.3|7548.3|244
1585538700000|2020-03-30 03:25:00|7554.8|7549.8|7559.6|7554.6|7559.8|7554.8|7551.9|7546.9|138
1585539000000|2020-03-30 03:30:00|7559.3|7554.3|7559.9|7554.9|7561.1|7556.1|7549.8|7544.8|310
1585539300000|2020-03-30 03:35:00|7560|7555|7559.4|7554.4|7565.3|7560.3|7555.4|7550.4|293
1585539600000|2020-03-30 03:40:00|7559.5|7554.5|7558.5|7553.5|7560|7555|7554.8|7549.8|92
1585539900000|2020-03-30 03:45:00|7558.8|7553.8|7553|7548|7564|7559|7547.3|7542.3|335
1585540200000|2020-03-30 03:50:00|7553.1|7548.1|7574.1|7569.1|7576.8|7571.8|7548.8|7543.8|590
1585540500000|2020-03-30 03:55:00|7574.4|7569.4|7566.9|7561.9|7575.4|7570.4|7563.6|7558.6|246
1585540800000|2020-03-30 04:00:00|7567.6|7562.6|7578.5|7573.5|7585|7580|7565.6|7560.6|389
1585541100000|2020-03-30 04:05:00|7578.6|7573.6|7591|7586|7594.5|7589.5|7575.1|7570.1|392
1585541400000|2020-03-30 04:10:00|7588.8|7583.8|7593|7588|7595.4|7590.4|7584.8|7579.8|329
1585541700000|2020-03-30 04:15:00|7593.3|7588.3|7597.9|7592.9|7604.6|7599.6|7584.4|7579.4|541
1585542000000|2020-03-30 04:20:00|7597.8|7592.8|7615.5|7610.5|7617.8|7612.8|7596.3|7591.3|650
1585542300000|2020-03-30 04:25:00|7615.9|7610.9|7592.9|7587.9|7615.9|7610.9|7592.8|7587.8|615
1585542600000|2020-03-30 04:30:00|7593.1|7588.1|7582.3|7577.3|7598.8|7593.8|7582.1|7577.1|342
1585542900000|2020-03-30 04:35:00|7582|7577|7585.5|7580.5|7586.8|7581.8|7580.6|7575.6|340
1585543200000|2020-03-30 04:40:00|7585.8|7580.8|7576.8|7571.8|7591.3|7586.3|7576.4|7571.4|457
1585543500000|2020-03-30 04:45:00|7576.9|7571.9|7587.8|7582.8|7592.5|7587.5|7569.6|7564.6|588
1585543800000|2020-03-30 04:50:00|7587|7582|7594.1|7589.1|7598.8|7593.8|7585.4|7580.4|440
1585544100000|2020-03-30 04:55:00|7594|7589|7616.9|7611.9|7628.6|7623.6|7594|7589|910
1585544400000|2020-03-30 05:00:00|7617.5|7612.5|7623.4|7618.4|7630.1|7625.1|7610.6|7605.6|655
1585544700000|2020-03-30 05:05:00|7623.8|7618.8|7640.3|7635.3|7645.9|7640.9|7610.8|7605.8|767
1585545000000|2020-03-30 05:10:00|7639|7634|7640|7635|7640.5|7635.5|7622.4|7617.4|582
1585545300000|2020-03-30 05:15:00|7640.3|7635.3|7635|7630|7640.5|7635.5|7626.6|7621.6|480
1585545600000|2020-03-30 05:20:00|7636|7631|7642.9|7637.9|7650.4|7645.4|7636|7631|621
1585545900000|2020-03-30 05:25:00|7642.5|7637.5|7641|7636|7645.6|7640.6|7634.8|7629.8|435
1585546200000|2020-03-30 05:30:00|7640.9|7635.9|7657.1|7652.1|7657.1|7652.1|7639.6|7634.6|474
1585546500000|2020-03-30 05:35:00|7657.8|7652.8|7666.1|7661.1|7672.8|7667.8|7655.4|7650.4|806
1585546800000|2020-03-30 05:40:00|7667|7662|7697|7692|7697|7692|7666|7661|965
1585547100000|2020-03-30 05:45:00|7697.1|7692.1|7690.6|7685.6|7710.8|7705.8|7684.1|7679.1|1206
1585547400000|2020-03-30 05:50:00|7690.9|7685.9|7680.1|7675.1|7695.4|7690.4|7668.3|7663.3|987
1585547700000|2020-03-30 05:55:00|7680.3|7675.3|7691.4|7686.4|7699|7694|7678.9|7673.9|823
1585548000000|2020-03-30 06:00:00|7689.9|7684.9|7666.6|7661.6|7692.1|7687.1|7662.5|7657.5|901
1585548300000|2020-03-30 06:05:00|7666.8|7661.8|7654|7649|7672|7667|7650.6|7645.6|1073
1585548600000|2020-03-30 06:10:00|7654.6|7649.6|7649.3|7644.3|7673.9|7668.9|7646|7641|805
1585548900000|2020-03-30 06:15:00|7648.4|7643.4|7660.3|7655.3|7664.1|7659.1|7641.4|7636.4|518
1585549200000|2020-03-30 06:20:00|7660.5|7655.5|7635.4|7630.4|7660.9|7655.9|7633.3|7628.3|635
1585549500000|2020-03-30 06:25:00|7635|7630|7626.4|7621.4|7635|7630|7614.9|7609.9|967
1585549800000|2020-03-30 06:30:00|7626.6|7621.6|7612.5|7607.5|7629|7624|7612.5|7607.5|871
1585550100000|2020-03-30 06:35:00|7613.1|7608.1|7600.9|7595.9|7621|7616|7599|7594|938
1585550400000|2020-03-30 06:40:00|7601.1|7596.1|7623.3|7618.3|7625.5|7620.5|7594.6|7589.6|758
1585550700000|2020-03-30 06:45:00|7623.5|7618.5|7625.6|7620.6|7627.3|7622.3|7610.1|7605.1|583
1585551000000|2020-03-30 06:50:00|7625.8|7620.8|7636.9|7631.9|7645.6|7640.6|7623.8|7618.8|916
1585551300000|2020-03-30 06:55:00|7636.8|7631.8|7619.9|7614.9|7637.3|7632.3|7610.9|7605.9|809
1585551600000|2020-03-30 07:00:00|7621.4|7616.4|7643|7638|7665.8|7660.8|7621.4|7616.4|1439
1585551900000|2020-03-30 07:05:00|7642.9|7637.9|7598.3|7593.3|7642.9|7637.9|7596.6|7591.6|1207
1585552200000|2020-03-30 07:10:00|7598.1|7593.1|7583.1|7578.1|7609.9|7604.9|7573.9|7568.9|992
1585552500000|2020-03-30 07:15:00|7582|7577|7562|7557|7585.4|7580.4|7559.3|7554.3|744
1585552800000|2020-03-30 07:20:00|7561.5|7556.5|7580.5|7575.5|7586.3|7581.3|7559.6|7554.6|742
1585553100000|2020-03-30 07:25:00|7580.6|7575.6|7557.5|7552.5|7580.6|7575.6|7546.6|7541.6|823
1585553400000|2020-03-30 07:30:00|7558.5|7553.5|7548|7543|7562|7557|7536|7531|674
1585553700000|2020-03-30 07:35:00|7547.9|7542.9|7545.1|7540.1|7560|7555|7536|7531|564
1585554000000|2020-03-30 07:40:00|7545|7540|7536.4|7531.4|7545.6|7540.6|7524.6|7519.6|598
1585554300000|2020-03-30 07:45:00|7537.6|7532.6|7559.3|7554.3|7567.6|7562.6|7529.8|7524.8|654
1585554600000|2020-03-30 07:50:00|7560.5|7555.5|7533|7528|7563.9|7558.9|7532.4|7527.4|546
1585554900000|2020-03-30 07:55:00|7533.3|7528.3|7524.6|7519.6|7535.9|7530.9|7514.4|7509.4|717
1585555200000|2020-03-30 08:00:00|7528.1|7523.1|7558.8|7553.8|7564.3|7559.3|7525.3|7520.3|806
1585555500000|2020-03-30 08:05:00|7559.4|7554.4|7573.8|7568.8|7575|7570|7546.3|7541.3|894
1585555800000|2020-03-30 08:10:00|7575.1|7570.1|7569.3|7564.3|7578.1|7573.1|7564.5|7559.5|694
1585556100000|2020-03-30 08:15:00|7569.4|7564.4|7554|7549|7577.8|7572.8|7548.6|7543.6|696
1585556400000|2020-03-30 08:20:00|7553.9|7548.9|7539|7534|7556.5|7551.5|7530|7525|887
1585556700000|2020-03-30 08:25:00|7538.5|7533.5|7555.6|7550.6|7571|7566|7534.3|7529.3|912
1585557000000|2020-03-30 08:30:00|7556|7551|7587.1|7582.1|7593|7588|7554.5|7549.5|865
1585557300000|2020-03-30 08:35:00|7586.8|7581.8|7577.1|7572.1|7587.9|7582.9|7555.3|7550.3|930
1585557600000|2020-03-30 08:40:00|7577.6|7572.6|7609.1|7604.1|7611.4|7606.4|7576.3|7571.3|925
1585557900000|2020-03-30 08:45:00|7608.8|7603.8|7606.8|7601.8|7620.3|7615.3|7604.3|7599.3|761
1585558200000|2020-03-30 08:50:00|7606.6|7601.6|7601|7596|7608.6|7603.6|7596.1|7591.1|719
1585558500000|2020-03-30 08:55:00|7601.1|7596.1|7599.8|7594.8|7608.3|7603.3|7575|7570|808
1585558800000|2020-03-30 09:00:00|7599.1|7594.1|7563.1|7558.1|7603.3|7598.3|7559.6|7554.6|1003
1585559100000|2020-03-30 09:05:00|7563|7558|7589.5|7584.5|7595.4|7590.4|7561.9|7556.9|779
1585559400000|2020-03-30 09:10:00|7589.4|7584.4|7572.6|7567.6|7589.5|7584.5|7571.9|7566.9|571
1585559700000|2020-03-30 09:15:00|7572.8|7567.8|7578.5|7573.5|7580.5|7575.5|7566|7561|503
1585560000000|2020-03-30 09:20:00|7578.6|7573.6|7630.1|7625.1|7631|7626|7578.6|7573.6|1102
1585560300000|2020-03-30 09:25:00|7629.6|7624.6|7632.5|7627.5|7632.8|7627.8|7615.5|7610.5|665
1585560600000|2020-03-30 09:30:00|7632.6|7627.6|7627.9|7622.9|7633|7628|7617.9|7612.9|570
1585560900000|2020-03-30 09:35:00|7628|7623|7620.9|7615.9|7640.9|7635.9|7617|7612|1071
1585561200000|2020-03-30 09:40:00|7621.3|7616.3|7620.9|7615.9|7637.5|7632.5|7618.3|7613.3|595
1585561500000|2020-03-30 09:45:00|7621.5|7616.5|7623|7618|7628.9|7623.9|7605.6|7600.6|660
1585561800000|2020-03-30 09:50:00|7623.1|7618.1|7579.9|7574.9|7630|7625|7579.4|7574.4|971
1585562100000|2020-03-30 09:55:00|7578.1|7573.1|7577.8|7572.8|7593.9|7588.9|7572.8|7567.8|747
1585562400000|2020-03-30 10:00:00|7577.4|7572.4|7614.5|7609.5|7623|7618|7574.3|7569.3|902
1585562700000|2020-03-30 10:05:00|7614.9|7609.9|7611.6|7606.6|7618.5|7613.5|7600.9|7595.9|499
1585563000000|2020-03-30 10:10:00|7611.1|7606.1|7607.8|7602.8|7620.9|7615.9|7606.8|7601.8|407
1585563300000|2020-03-30 10:15:00|7609|7604|7593|7588|7616.8|7611.8|7591.5|7586.5|540
1585563600000|2020-03-30 10:20:00|7592.8|7587.8|7591.4|7586.4|7604.6|7599.6|7585.8|7580.8|544
1585563900000|2020-03-30 10:25:00|7591.9|7586.9|7598.4|7593.4|7601.4|7596.4|7582.4|7577.4|522
1585564200000|2020-03-30 10:30:00|7598.1|7593.1|7602.6|7597.6|7613.5|7608.5|7596.3|7591.3|576
1585564500000|2020-03-30 10:35:00|7602.8|7597.8|7619.6|7614.6|7629.8|7624.8|7589.8|7584.8|776
1585564800000|2020-03-30 10:40:00|7621.8|7616.8|7627.1|7622.1|7630.4|7625.4|7618.8|7613.8|415
1585565100000|2020-03-30 10:45:00|7628|7623|7614.3|7609.3|7630.5|7625.5|7613.1|7608.1|372
1585565400000|2020-03-30 10:50:00|7613.6|7608.6|7615.9|7610.9|7625|7620|7607.8|7602.8|530
1585565700000|2020-03-30 10:55:00|7615.8|7610.8|7619.3|7614.3|7629|7624|7610.3|7605.3|490
1585566000000|2020-03-30 11:00:00|7616|7611|7606.1|7601.1|7617.8|7612.8|7598.1|7593.1|635
1585566300000|2020-03-30 11:05:00|7605.9|7600.9|7633|7628|7634.1|7629.1|7602.3|7597.3|759
1585566600000|2020-03-30 11:10:00|7633.4|7628.4|7626.1|7621.1|7635.1|7630.1|7622.5|7617.5|596
1585566900000|2020-03-30 11:15:00|7626.3|7621.3|7643.5|7638.5|7643.8|7638.8|7625.3|7620.3|524
1585567200000|2020-03-30 11:20:00|7643.6|7638.6|7636.1|7631.1|7644|7639|7631|7626|613
1585567500000|2020-03-30 11:25:00|7635.9|7630.9|7623.9|7618.9|7638.1|7633.1|7622.4|7617.4|959
1585567800000|2020-03-30 11:30:00|7624|7619|7615.1|7610.1|7628.1|7623.1|7614.8|7609.8|725
1585568100000|2020-03-30 11:35:00|7615|7610|7616.8|7611.8|7629.5|7624.5|7612.5|7607.5|755
1585568400000|2020-03-30 11:40:00|7616.9|7611.9|7602.3|7597.3|7616.9|7611.9|7597.3|7592.3|899
1585568700000|2020-03-30 11:45:00|7601.1|7596.1|7632.9|7627.9|7634.6|7629.6|7597.9|7592.9|1258
1585569000000|2020-03-30 11:50:00|7632.3|7627.3|7634.3|7629.3|7638.9|7633.9|7626.8|7621.8|684
1585569300000|2020-03-30 11:55:00|7634|7629|7624.3|7619.3|7638|7633|7623.3|7618.3|543
1585569600000|2020-03-30 12:00:00|7624.6|7619.6|7620.3|7615.3|7630|7625|7613.1|7608.1|669
1585569900000|2020-03-30 12:05:00|7620.1|7615.1|7629.9|7624.9|7634.4|7629.4|7607|7602|758
1585570200000|2020-03-30 12:10:00|7630.1|7625.1|7618.6|7613.6|7632.8|7627.8|7614.8|7609.8|397
1585570500000|2020-03-30 12:15:00|7618.3|7613.3|7639.1|7634.1|7639.1|7634.1|7611.8|7606.8|894
1585570800000|2020-03-30 12:20:00|7637.9|7632.9|7650.1|7645.1|7650.8|7645.8|7629.9|7624.9|965
1585571100000|2020-03-30 12:25:00|7650|7645|7651.8|7646.8|7656.3|7651.3|7647.4|7642.4|879
1585571400000|2020-03-30 12:30:00|7651.6|7646.6|7657.8|7652.8|7664.9|7659.9|7647.8|7642.8|1221
1585571700000|2020-03-30 12:35:00|7657.6|7652.6|7668|7663|7668.9|7663.9|7656.4|7651.4|1310
1585572000000|2020-03-30 12:40:00|7667.9|7662.9|7683|7678|7684.9|7679.9|7664.5|7659.5|1404
1585572300000|2020-03-30 12:45:00|7683.1|7678.1|7671.5|7666.5|7683.5|7678.5|7670.8|7665.8|1011
1585572600000|2020-03-30 12:50:00|7671.4|7666.4|7681.3|7676.3|7682.9|7677.9|7661.6|7656.6|1405
1585572900000|2020-03-30 12:55:00|7680.6|7675.6|7699|7694|7699.5|7694.5|7668|7663|1561
1585573200000|2020-03-30 13:00:00|7699.4|7694.4|7691.8|7686.8|7702.8|7697.8|7684.6|7679.6|1598
1585573500000|2020-03-30 13:05:00|7691.3|7686.3|7686.8|7681.8|7705|7700|7685.3|7680.3|1318
1585573800000|2020-03-30 13:10:00|7687.3|7682.3|7690.9|7685.9|7700.1|7695.1|7687.3|7682.3|990
1585574100000|2020-03-30 13:15:00|7690.5|7685.5|7671.4|7666.4|7694.9|7689.9|7671.4|7666.4|1491
1585574400000|2020-03-30 13:20:00|7670.8|7665.8|7676.6|7671.6|7683.4|7678.4|7669.5|7664.5|1007
1585574700000|2020-03-30 13:25:00|7676.9|7671.9|7684.4|7679.4|7689.1|7684.1|7669.1|7664.1|1766
1585575000000|2020-03-30 13:30:00|7683.9|7678.9|7729.8|7725.8|7732.6|7728.6|7671.6|7667.6|7948
1585575300000|2020-03-30 13:35:00|7732.3|7728.3|7684.2|7681.2|7733.5|7729.5|7678.1|7675.1|5479
1585575600000|2020-03-30 13:40:00|7684.3|7681.3|7679.2|7676.2|7697.3|7694.3|7649.9|7646.9|5468
1585575900000|2020-03-30 13:45:00|7679.7|7676.7|7690.4|7687.4|7695.1|7692.1|7657.9|7654.9|3940
1585576200000|2020-03-30 13:50:00|7690.8|7687.8|7699.9|7696.9|7723.6|7720.6|7690.8|7687.8|3761
1585576500000|2020-03-30 13:55:00|7700.1|7697.1|7705.8|7702.8|7710.6|7707.6|7685.8|7682.8|3489
1585576800000|2020-03-30 14:00:00|7707.2|7704.2|7743.7|7740.7|7745.1|7742.1|7693.9|7690.9|5104
1585577100000|2020-03-30 14:05:00|7742.8|7739.8|7747.7|7744.7|7752.2|7749.2|7732.7|7729.7|4469
1585577400000|2020-03-30 14:10:00|7747.2|7744.2|7755.2|7752.2|7757.2|7754.2|7726.6|7723.6|3639
1585577700000|2020-03-30 14:15:00|7755.6|7752.6|7772.5|7769.5|7774.7|7771.7|7752.5|7749.5|4315
1585578000000|2020-03-30 14:20:00|7772.2|7769.2|7775.7|7772.8|7781.1|7778.1|7762.8|7759.8|3692
1585578300000|2020-03-30 14:25:00|7775.4|7772.5|7763.2|7760.3|7783.2|7780.3|7762.4|7759.5|3670
1585578600000|2020-03-30 14:30:00|7762.9|7760|7779.4|7776.5|7782.8|7779.9|7758.3|7755.4|3784
1585578900000|2020-03-30 14:35:00|7780|7777.1|7795.2|7792.3|7797.8|7794.9|7780|7777.1|4373
1585579200000|2020-03-30 14:40:00|7795.9|7793|7797.3|7794.4|7814.5|7811.6|7792.2|7789.3|3695
1585579500000|2020-03-30 14:45:00|7796.9|7794|7807.5|7804.6|7811.5|7808.6|7794.4|7791.5|3083
1585579800000|2020-03-30 14:50:00|7807.8|7804.9|7799|7796.1|7810.7|7807.8|7783|7780.1|4405
1585580100000|2020-03-30 14:55:00|7798.8|7795.9|7782.3|7779.4|7802.8|7799.9|7770.7|7767.8|4260
1585580400000|2020-03-30 15:00:00|7782.4|7779.5|7802.4|7799.5|7802.8|7799.9|7775.5|7772.6|3630
1585580700000|2020-03-30 15:05:00|7802|7799.1|7812.2|7809.3|7823.4|7820.5|7794|7791.1|4454
1585581000000|2020-03-30 15:10:00|7813.2|7810.3|7818.4|7815.5|7826.8|7823.9|7808.9|7806|3458
1585581300000|2020-03-30 15:15:00|7818.9|7816|7822.8|7819.9|7823|7820.1|7807.3|7804.4|3376
1585581600000|2020-03-30 15:20:00|7823|7820.1|7825.9|7823|7835|7832.1|7818.3|7815.4|4342
1585581900000|2020-03-30 15:25:00|7825.5|7822.6|7841|7838.1|7841|7838.1|7812.3|7809.4|4820
1585582200000|2020-03-30 15:30:00|7841.2|7838.3|7846.5|7843.6|7847.8|7844.9|7834.8|7831.9|5171
1585582500000|2020-03-30 15:35:00|7846.9|7844|7820.3|7817.4|7847.3|7844.4|7816.8|7813.9|4229
1585582800000|2020-03-30 15:40:00|7820.5|7817.6|7835.3|7832.4|7835.5|7832.6|7820.5|7817.6|3293
1585583100000|2020-03-30 15:45:00|7834.5|7831.6|7826|7823.1|7836.8|7833.9|7817|7814.1|3565
1585583400000|2020-03-30 15:50:00|7825.8|7822.9|7827.8|7824.9|7834|7831.1|7818.5|7815.6|3043
1585583700000|2020-03-30 15:55:00|7828.3|7825.4|7824.8|7821.9|7836|7833.1|7822|7819.1|2498
1585584000000|2020-03-30 16:00:00|7824.5|7821.6|7806.5|7803.6|7825.3|7822.4|7799.3|7796.4|4048
1585584300000|2020-03-30 16:05:00|7806.4|7803.5|7800.3|7797.4|7815.3|7812.4|7790|7787.1|3387
1585584600000|2020-03-30 16:10:00|7799.5|7796.6|7810.8|7807.9|7818.5|7815.6|7797.8|7794.9|3512
1585584900000|2020-03-30 16:15:00|7810.5|7807.6|7834.8|7831.9|7839.8|7836.9|7808.5|7805.6|3117
1585585200000|2020-03-30 16:20:00|7834|7831.1|7825.5|7822.6|7835.8|7832.9|7818.8|7815.9|3272
1585585500000|2020-03-30 16:25:00|7826.3|7823.4|7843|7840.1|7844.7|7841.8|7823.8|7820.9|2339
1585585800000|2020-03-30 16:30:00|7842.9|7840|7831.5|7828.6|7850.2|7847.3|7829|7826.1|3181
1585586100000|2020-03-30 16:35:00|7831.4|7828.5|7845.5|7842.6|7845.5|7842.6|7824.9|7822|2235
1585586400000|2020-03-30 16:40:00|7845.7|7842.8|7836.8|7833.9|7847.7|7844.8|7833.8|7830.9|2074
1585586700000|2020-03-30 16:45:00|7837.3|7834.4|7838|7835.1|7845.2|7842.3|7827.5|7824.6|2257
1585587000000|2020-03-30 16:50:00|7838.5|7835.6|7861.9|7859|7864.3|7861.4|7838|7835.1|3236
1585587300000|2020-03-30 16:55:00|7862|7859.1|7864.3|7861.4|7865.3|7862.4|7850.8|7847.9|2537
1585587600000|2020-03-30 17:00:00|7864.5|7861.6|7844.3|7841.4|7864.5|7861.6|7838.8|7835.9|3573
1585587900000|2020-03-30 17:05:00|7844|7841.1|7825.3|7822.4|7846.5|7843.6|7822.5|7819.6|3081
1585588200000|2020-03-30 17:10:00|7825.7|7822.8|7826|7823.1|7839.3|7836.4|7819.2|7816.3|3209
1585588500000|2020-03-30 17:15:00|7825.8|7822.9|7844.3|7841.4|7850.3|7847.4|7825.8|7822.9|2433
1585588800000|2020-03-30 17:20:00|7844.2|7841.3|7847|7844.1|7851.4|7848.5|7831.3|7828.4|3207
1585589100000|2020-03-30 17:25:00|7847.8|7844.9|7849.3|7846.4|7856.5|7853.6|7841.5|7838.6|1775
1585589400000|2020-03-30 17:30:00|7849|7846.1|7847.3|7844.4|7853.8|7850.9|7839.2|7836.3|1996
1585589700000|2020-03-30 17:35:00|7847.4|7844.5|7847|7844.1|7851.2|7848.3|7834|7831.1|1849
1585590000000|2020-03-30 17:40:00|7847.2|7844.3|7829|7826.1|7850.5|7847.6|7818.2|7815.3|2740
1585590300000|2020-03-30 17:45:00|7829.3|7826.4|7843.8|7840.9|7845|7842.1|7823.5|7820.6|2592
1585590600000|2020-03-30 17:50:00|7843.3|7840.4|7849|7846.1|7853.8|7850.9|7837.5|7834.6|2343
1585590900000|2020-03-30 17:55:00|7849.7|7846.8|7832.8|7829.9|7850.8|7847.9|7824.3|7821.4|2596
1585591200000|2020-03-30 18:00:00|7832.9|7830|7828.9|7826|7836.3|7833.4|7821.7|7818.8|2307
1585591500000|2020-03-30 18:05:00|7829|7826.1|7826.5|7823.6|7834.5|7831.6|7824|7821.1|2054
1585591800000|2020-03-30 18:10:00|7826.7|7823.8|7814|7811.1|7827.9|7825|7801|7798.1|3213
1585592100000|2020-03-30 18:15:00|7814.3|7811.4|7819.7|7816.8|7822.8|7819.9|7802.9|7800|2686
1585592400000|2020-03-30 18:20:00|7819.4|7816.5|7833|7830.1|7835.7|7832.8|7804.8|7801.9|3271
1585592700000|2020-03-30 18:25:00|7833.2|7830.3|7845.5|7842.6|7848.5|7845.6|7821.9|7819|2868
1585593000000|2020-03-30 18:30:00|7845.8|7842.9|7847.5|7844.6|7852.5|7849.6|7837.3|7834.4|2413
1585593300000|2020-03-30 18:35:00|7848.4|7845.5|7855|7852.1|7858.8|7855.9|7844.8|7841.9|2035
1585593600000|2020-03-30 18:40:00|7854.8|7851.9|7868.3|7865.4|7868.8|7865.9|7848|7845.1|2636
1585593900000|2020-03-30 18:45:00|7867.5|7864.6|7859.5|7856.6|7871.8|7868.9|7847|7844.1|2823
1585594200000|2020-03-30 18:50:00|7859.7|7856.8|7863.5|7860.6|7875.3|7872.4|7852.3|7849.4|2958
1585594500000|2020-03-30 18:55:00|7863.3|7860.4|7854.5|7851.6|7869.9|7867|7846.5|7843.6|3638
1585594800000|2020-03-30 19:00:00|7853.5|7850.6|7860|7857.1|7863.5|7860.6|7844.3|7841.4|3598
1585595100000|2020-03-30 19:05:00|7860.5|7857.6|7862.2|7859.3|7864|7861.1|7844.8|7841.9|3989
1585595400000|2020-03-30 19:10:00|7862|7859.1|7878.8|7875.9|7888|7885.1|7861.3|7858.4|3365
1585595700000|2020-03-30 19:15:00|7878.7|7875.8|7875.5|7872.6|7879.8|7876.9|7859.3|7856.4|3416
1585596000000|2020-03-30 19:20:00|7877.2|7874.3|7856.3|7853.4|7887|7884.1|7854.8|7851.9|2921
1585596300000|2020-03-30 19:25:00|7856.4|7853.5|7843|7840.1|7860.4|7857.5|7817|7814.1|5425
1585596600000|2020-03-30 19:30:00|7843.7|7840.8|7847.8|7844.9|7864.9|7862|7838.9|7836|3847
1585596900000|2020-03-30 19:35:00|7847.4|7844.5|7885.8|7882.9|7887.3|7884.4|7837.9|7835|4268
1585597200000|2020-03-30 19:40:00|7885.5|7882.6|7872|7869.1|7887|7884.1|7855.8|7852.9|3831
1585597500000|2020-03-30 19:45:00|7870.9|7868|7863.8|7860.9|7888.3|7885.4|7860.8|7857.9|3482
1585597800000|2020-03-30 19:50:00|7864.3|7861.4|7892|7889.1|7902.3|7899.4|7841.8|7838.9|8600
1585598100000|2020-03-30 19:55:00|7890.5|7887.6|7886.3|7883.4|7900.2|7897.3|7865.7|7862.8|8992
1585598400000|2020-03-30 20:00:00|7885.3|7882.4|7861.1|7857.2|7886.9|7883.5|7861.1|7857.2|4309
1585598700000|2020-03-30 20:05:00|7861|7857.1|7870.4|7866.5|7879.6|7875.7|7847.6|7843.7|3105
1585599000000|2020-03-30 20:10:00|7870.5|7866.6|7875.4|7868.5|7876.6|7872.7|7857.5|7853.6|1719
1585599300000|2020-03-30 20:15:00|7875.2|7868.3|7874.9|7868|7875.2|7868.3|7871.5|7864.6|2
1585599600000|2020-03-30 20:20:00|7875|7868.1|7874.5|7867.6|7877|7870.1|7873.4|7866.5|0
1585599900000|2020-03-30 20:25:00|7874.6|7867.7|7869.9|7863|7874.8|7867.9|7869.3|7862.4|0
1585600200000|2020-03-30 20:30:00|7869.1|7865.2|7871.9|7868|7876.9|7873|7865.1|7861.2|282
1585600500000|2020-03-30 20:35:00|7872.9|7869|7870.4|7866.5|7878.1|7874.2|7870.4|7866.5|250
1585600800000|2020-03-30 20:40:00|7872.4|7868.5|7868.9|7865|7873.9|7870|7868.9|7865|131
1585601100000|2020-03-30 20:45:00|7868.1|7864.2|7877.9|7874|7890.6|7886.7|7865.9|7862|597
1585601400000|2020-03-30 20:50:00|7876.9|7873|7868.6|7864.7|7885.9|7882|7868.6|7864.7|225
1585601700000|2020-03-30 20:55:00|7869.6|7865.7|7873|7866.1|7882.6|7878.7|7865.1|7861.2|217
1585602000000|2020-03-30 21:00:00|7872|7865.1|7871.1|7864.2|7873.4|7866.5|7870.3|7863.4|2
1585602300000|2020-03-30 21:05:00|7870.3|7863.4|7873.1|7866.2|7873.8|7866.9|7870.1|7863.2|0
1585602600000|2020-03-30 21:10:00|7873.3|7866.4|7873.4|7866.5|7874.3|7867.4|7873.3|7866.4|0
1585602900000|2020-03-30 21:15:00|7875.1|7868.2|7877.3|7870.4|7877.3|7870.4|7874.9|7868|0
1585603200000|2020-03-30 21:20:00|7877.5|7870.6|7876.4|7869.5|7877.7|7870.8|7875.5|7868.6|0
1585603500000|2020-03-30 21:25:00|7876.5|7869.6|7875.9|7869|7878.7|7871.8|7875.5|7868.6|0
1585603800000|2020-03-30 21:30:00|7875.8|7868.9|7873.8|7866.9|7877.6|7870.7|7872|7865.1|0
1585604100000|2020-03-30 21:35:00|7874.1|7867.2|7874.5|7867.6|7874.5|7867.6|7873.2|7866.3|0
1585604400000|2020-03-30 21:40:00|7874.6|7867.7|7874.6|7867.7|7874.7|7867.8|7874.4|7867.5|0
1585604700000|2020-03-30 21:45:00|7874.5|7867.6|7873.6|7866.7|7874.6|7867.7|7873.5|7866.6|0
1585605000000|2020-03-30 21:50:00|7873.4|7866.5|7873.4|7866.5|7873.6|7866.7|7872.5|7865.6|0
1585605300000|2020-03-30 21:55:00|7872.9|7866|7873.3|7866.4|7873.3|7866.4|7872.2|7865.3|0
1585605600000|2020-03-30 22:00:00|7874.9|7871|7873.4|7869.5|7875.8|7871.9|7862|7858.1|439
1585605900000|2020-03-30 22:05:00|7873.5|7869.6|7876.8|7872.9|7881.8|7877.9|7868.5|7864.6|293
1585606200000|2020-03-30 22:10:00|7876.9|7873|7876.5|7872.6|7885|7881.1|7872.3|7868.4|219
1585606500000|2020-03-30 22:15:00|7876.6|7872.7|7876.6|7872.7|7880.4|7876.5|7873.6|7869.7|130
1585606800000|2020-03-30 22:20:00|7876.5|7872.6|7882.8|7878.9|7883.6|7879.7|7876.5|7872.6|82
1585607100000|2020-03-30 22:25:00|7883.3|7879.4|7893|7889.1|7893.5|7889.6|7879.9|7876|309
1585607400000|2020-03-30 22:30:00|7893.1|7889.2|7889.4|7885.5|7902.6|7898.7|7889.1|7885.2|391
1585607700000|2020-03-30 22:35:00|7887.9|7884|7895.3|7891.4|7896.9|7893|7886.6|7882.7|173
1585608000000|2020-03-30 22:40:00|7895.4|7891.5|7902.1|7898.2|7902.8|7898.9|7895.4|7891.5|315
1585608300000|2020-03-30 22:45:00|7902.3|7898.4|7897|7893.1|7902.5|7898.6|7894.5|7890.6|178
1585608600000|2020-03-30 22:50:00|7897.1|7893.2|7890.5|7886.6|7898|7894.1|7885.4|7881.5|282
1585608900000|2020-03-30 22:55:00|7891.4|7887.5|7888.6|7884.7|7891.5|7887.6|7883.6|7879.7|140
1585609200000|2020-03-30 23:00:00|7888.5|7884.6|7883.1|7879.2|7889.5|7885.6|7878|7874.1|214
1585609500000|2020-03-30 23:05:00|7883|7879.1|7878.5|7874.6|7883.6|7879.7|7872.9|7869|233
1585609800000|2020-03-30 23:10:00|7878.4|7874.5|7874.9|7871|7878.4|7874.5|7871.3|7867.4|132
1585610100000|2020-03-30 23:15:00|7874.8|7870.9|7872.4|7868.5|7877.9|7874|7870.9|7867|81
1585610400000|2020-03-30 23:20:00|7872.3|7868.4|7877.1|7873.2|7880.3|7876.4|7870.8|7866.9|124
1585610700000|2020-03-30 23:25:00|7876.9|7873|7879.4|7875.5|7880.5|7876.6|7876.6|7872.7|135
1585611000000|2020-03-30 23:30:00|7879.3|7875.4|7889.8|7885.9|7892.4|7888.5|7879.1|7875.2|287
1585611300000|2020-03-30 23:35:00|7890|7886.1|7895.4|7891.5|7901.3|7897.4|7889.8|7885.9|317
1585611600000|2020-03-30 23:40:00|7895.5|7891.6|7889.8|7885.9|7895.8|7891.9|7887.3|7883.4|179
1585611900000|2020-03-30 23:45:00|7889.6|7885.7|7885.6|7881.7|7889.6|7885.7|7879.9|7876|212
1585612200000|2020-03-30 23:50:00|7886.3|7882.4|7886.1|7882.2|7889.4|7885.5|7883.8|7879.9|143
1585612500000|2020-03-30 23:55:00|7886|7882.1|7892.3|7888.4|7893.3|7889.4|7886|7882.1|193
1585612800000|2020-03-31 00:00:00|7892.9|7889|7908.1|7904.2|7909.6|7905.7|7892.9|7889|495
1585613100000|2020-03-31 00:05:00|7908.4|7904.5|7906.8|7902.9|7916.6|7912.7|7904|7900.1|454
1585613400000|2020-03-31 00:10:00|7906|7902.1|7894.4|7890.5|7907.8|7903.9|7894|7890.1|238
1585613700000|2020-03-31 00:15:00|7894.3|7890.4|7895|7891.1|7900.3|7896.4|7888.8|7884.9|316
1585614000000|2020-03-31 00:20:00|7894.9|7891|7900.6|7896.7|7905.3|7901.4|7894.6|7890.7|314
1585614300000|2020-03-31 00:25:00|7901|7897.1|7909.1|7905.2|7915.3|7911.4|7897.4|7893.5|422
1585614600000|2020-03-31 00:30:00|7909|7905.1|7901.8|7897.9|7914.3|7910.4|7900.1|7896.2|334
1585614900000|2020-03-31 00:35:00|7901.9|7898|7898|7894.1|7905.4|7901.5|7897.3|7893.4|145
1585615200000|2020-03-31 00:40:00|7898.1|7894.2|7901.4|7897.5|7903.4|7899.5|7893.9|7890|256
1585615500000|2020-03-31 00:45:00|7901.3|7897.4|7900.9|7897|7907.3|7903.4|7896|7892.1|263
1585615800000|2020-03-31 00:50:00|7900.8|7896.9|7901.1|7897.2|7909.9|7906|7899.1|7895.2|246
1585616100000|2020-03-31 00:55:00|7900.4|7896.5|7892.1|7888.2|7904.5|7900.6|7888.6|7884.7|370
1585616400000|2020-03-31 01:00:00|7892|7888.1|7925.8|7921.9|7928.1|7924.2|7889.3|7885.4|1064
1585616700000|2020-03-31 01:05:00|7925.4|7921.5|7951.3|7947.4|7954.6|7950.7|7923|7919.1|1416
1585617000000|2020-03-31 01:10:00|7950.4|7946.5|7938.5|7934.6|7950.6|7946.7|7938.4|7934.5|539
1585617300000|2020-03-31 01:15:00|7938.1|7934.2|7931|7927.1|7945.5|7941.6|7929.8|7925.9|437
1585617600000|2020-03-31 01:20:00|7930|7926.1|7936.8|7932.9|7938.9|7935|7927.8|7923.9|346
1585617900000|2020-03-31 01:25:00|7936.5|7932.6|7935.4|7931.5|7939.3|7935.4|7930.5|7926.6|227
1585618200000|2020-03-31 01:30:00|7934.5|7930.6|7934.4|7930.5|7936.8|7932.9|7927.4|7923.5|278
1585618500000|2020-03-31 01:35:00|7933.4|7929.5|7917.1|7913.2|7933.4|7929.5|7915.1|7911.2|462
1585618800000|2020-03-31 01:40:00|7915.5|7911.6|7918.9|7915|7924.5|7920.6|7913.8|7909.9|319
1585619100000|2020-03-31 01:45:00|7918.4|7914.5|7923.4|7919.5|7926.1|7922.2|7917.6|7913.7|210
1585619400000|2020-03-31 01:50:00|7923|7919.1|7928.9|7925|7934.1|7930.2|7922.8|7918.9|428
1585619700000|2020-03-31 01:55:00|7928.8|7924.9|7925.8|7921.9|7934|7930.1|7923.3|7919.4|203
1585620000000|2020-03-31 02:00:00|7925.5|7921.6|7927.5|7923.6|7934.5|7930.6|7924.6|7920.7|269
1585620300000|2020-03-31 02:05:00|7927.6|7923.7|7925.3|7921.4|7932.4|7928.5|7922|7918.1|183
1585620600000|2020-03-31 02:10:00|7924.6|7920.7|7922.8|7918.9|7927.6|7923.7|7921.1|7917.2|203
1585620900000|2020-03-31 02:15:00|7922.5|7918.6|7930.1|7926.2|7931.3|7927.4|7922.3|7918.4|180
1585621200000|2020-03-31 02:20:00|7930|7926.1|7933.3|7929.4|7935.5|7931.6|7926.5|7922.6|155
1585621500000|2020-03-31 02:25:00|7933.1|7929.2|7936|7932.1|7938|7934.1|7929.9|7926|205
1585621800000|2020-03-31 02:30:00|7935.9|7932|7942.3|7938.4|7943|7939.1|7931.3|7927.4|201
1585622100000|2020-03-31 02:35:00|7941.5|7937.6|7932.3|7928.4|7942.1|7938.2|7931|7927.1|246
1585622400000|2020-03-31 02:40:00|7931.6|7927.7|7926.4|7922.5|7933.8|7929.9|7926|7922.1|213
1585622700000|2020-03-31 02:45:00|7926.3|7922.4|7929.4|7925.5|7930.3|7926.4|7926.1|7922.2|73
1585623000000|2020-03-31 02:50:00|7929.1|7925.2|7937.1|7933.2|7939|7935.1|7927.8|7923.9|138
1585623300000|2020-03-31 02:55:00|7937|7933.1|7928|7924.1|7937.9|7934|7926.5|7922.6|99
1585623600000|2020-03-31 03:00:00|7927.9|7924|7910.5|7906.6|7931|7927.1|7910.1|7906.2|266
1585623900000|2020-03-31 03:05:00|7910|7906.1|7900.1|7896.2|7910.4|7906.5|7899.1|7895.2|451
1585624200000|2020-03-31 03:10:00|7899.3|7895.4|7897.3|7893.4|7904.1|7900.2|7895.8|7891.9|269
1585624500000|2020-03-31 03:15:00|7897.1|7893.2|7893.3|7889.4|7897.1|7893.2|7890.1|7886.2|318
1585624800000|2020-03-31 03:20:00|7893|7889.1|7903.3|7899.4|7904.6|7900.7|7892.9|7889|189
1585625100000|2020-03-31 03:25:00|7903.1|7899.2|7901.8|7897.9|7904.8|7900.9|7899.5|7895.6|122
1585625400000|2020-03-31 03:30:00|7901.3|7897.4|7907|7903.1|7909.9|7906|7898.8|7894.9|234
1585625700000|2020-03-31 03:35:00|7906.6|7902.7|7897|7893.1|7907.5|7903.6|7896.8|7892.9|125
1585626000000|2020-03-31 03:40:00|7895.5|7891.6|7905|7901.1|7908.8|7904.9|7895.5|7891.6|183
1585626300000|2020-03-31 03:45:00|7904.3|7900.4|7903.3|7899.4|7906.6|7902.7|7898.6|7894.7|87
1585626600000|2020-03-31 03:50:00|7902.5|7898.6|7904.9|7901|7906.1|7902.2|7898.4|7894.5|84
1585626900000|2020-03-31 03:55:00|7904.5|7900.6|7899.3|7895.4|7908.9|7905|7898.5|7894.6|147
1585627200000|2020-03-31 04:00:00|7898.6|7894.7|7886.6|7882.7|7898.6|7894.7|7884.3|7880.4|336
1585627500000|2020-03-31 04:05:00|7886.8|7882.9|7889.1|7885.2|7890.1|7886.2|7880.6|7876.7|224
1585627800000|2020-03-31 04:10:00|7889.3|7885.4|7882|7878.1|7893.1|7889.2|7881.9|7878|148
1585628100000|2020-03-31 04:15:00|7881.8|7877.9|7878.8|7874.9|7884.8|7880.9|7878.5|7874.6|170
1585628400000|2020-03-31 04:20:00|7878.9|7875|7874.1|7870.2|7881.8|7877.9|7873|7869.1|163
1585628700000|2020-03-31 04:25:00|7874.8|7870.9|7876.3|7872.4|7878.4|7874.5|7871.9|7868|321
1585629000000|2020-03-31 04:30:00|7876|7872.1|7853|7849.1|7877|7873.1|7844.1|7840.2|779
1585629300000|2020-03-31 04:35:00|7851.6|7847.7|7843.3|7839.4|7852.1|7848.2|7833.4|7829.5|550
1585629600000|2020-03-31 04:40:00|7843.5|7839.6|7846.3|7842.4|7846.6|7842.7|7834.5|7830.6|374
1585629900000|2020-03-31 04:45:00|7846.6|7842.7|7862.3|7858.4|7866.5|7862.6|7844.1|7840.2|587
1585630200000|2020-03-31 04:50:00|7861|7857.1|7844.3|7840.4|7861|7857.1|7838.8|7834.9|559
1585630500000|2020-03-31 04:55:00|7843.3|7839.4|7855.1|7851.2|7856.6|7852.7|7842|7838.1|248
1585630800000|2020-03-31 05:00:00|7855|7851.1|7837.3|7833.4|7855|7851.1|7830.4|7826.5|490
1585631100000|2020-03-31 05:05:00|7838|7834.1|7845.3|7841.4|7847.9|7844|7836.1|7832.2|257
1585631400000|2020-03-31 05:10:00|7845.1|7841.2|7848|7844.1|7849.1|7845.2|7835.3|7831.4|308
1585631700000|2020-03-31 05:15:00|7847.9|7844|7852.1|7848.2|7855.1|7851.2|7835|7831.1|332
1585632000000|2020-03-31 05:20:00|7853|7849.1|7857.6|7853.7|7862.1|7858.2|7851|7847.1|278
1585632300000|2020-03-31 05:25:00|7858.4|7854.5|7878.9|7875|7882.4|7878.5|7856.8|7852.9|641
1585632600000|2020-03-31 05:30:00|7879|7875.1|7871.3|7867.4|7880.1|7876.2|7863|7859.1|415
1585632900000|2020-03-31 05:35:00|7872|7868.1|7866.4|7862.5|7875.8|7871.9|7859.6|7855.7|397
1585633200000|2020-03-31 05:40:00|7864.9|7861|7869.6|7865.7|7877.3|7873.4|7864.3|7860.4|249
1585633500000|2020-03-31 05:45:00|7869.5|7865.6|7881.5|7877.6|7892.9|7889|7868.1|7864.2|539
1585633800000|2020-03-31 05:50:00|7881.6|7877.7|7864.5|7860.6|7882|7878.1|7860.8|7856.9|692
1585634100000|2020-03-31 05:55:00|7864.4|7860.5|7870.5|7866.6|7875.4|7871.5|7863.9|7860|277
1585634400000|2020-03-31 06:00:00|7870.3|7866.4|7849|7845.1|7880|7876.1|7849|7845.1|551
1585634700000|2020-03-31 06:05:00|7848.9|7845|7852.8|7848.9|7856.6|7852.7|7840.5|7836.6|802
1585635000000|2020-03-31 06:10:00|7853.4|7849.5|7864|7860.1|7865|7861.1|7851.6|7847.7|326
1585635300000|2020-03-31 06:15:00|7864.1|7860.2|7888.6|7884.7|7892.4|7888.5|7862.5|7858.6|596
1585635600000|2020-03-31 06:20:00|7888.1|7884.2|7882.1|7878.2|7889.4|7885.5|7877.8|7873.9|447
1585635900000|2020-03-31 06:25:00|7882|7878.1|7899|7895.1|7903.1|7899.2|7878.9|7875|463
1585636200000|2020-03-31 06:30:00|7899.1|7895.2|7902.1|7898.2|7908.1|7904.2|7898.9|7895|471
1585636500000|2020-03-31 06:35:00|7901.8|7897.9|7902.5|7898.6|7905.8|7901.9|7898.5|7894.6|271
1585636800000|2020-03-31 06:40:00|7902.4|7898.5|7895.5|7891.6|7906.3|7902.4|7894.6|7890.7|353
1585637100000|2020-03-31 06:45:00|7895.6|7891.7|7915.1|7911.2|7915.4|7911.5|7894.5|7890.6|522
1585637400000|2020-03-31 06:50:00|7915|7911.1|7908.5|7904.6|7920.8|7916.9|7907.3|7903.4|465
1585637700000|2020-03-31 06:55:00|7908.3|7904.4|7921.9|7918|7921.9|7918|7907.5|7903.6|334
1585638000000|2020-03-31 07:00:00|7921.3|7917.4|7904.3|7900.4|7927.5|7923.6|7903.6|7899.7|1097
1585638300000|2020-03-31 07:05:00|7905.9|7902|7915.6|7911.7|7925.5|7921.6|7903.4|7899.5|1082
1585638600000|2020-03-31 07:10:00|7916.1|7912.2|7934|7930.1|7935|7931.1|7915.4|7911.5|842
1585638900000|2020-03-31 07:15:00|7933.9|7930|7935|7931.1|7945.8|7941.9|7930.6|7926.7|1218
1585639200000|2020-03-31 07:20:00|7935.1|7931.2|7945.8|7941.9|7946.8|7942.9|7934.6|7930.7|731
1585639500000|2020-03-31 07:25:00|7945.3|7941.4|7937.5|7933.6|7947.9|7944|7931.9|7928|752
1585639800000|2020-03-31 07:30:00|7935.9|7932|7925.1|7921.2|7938.5|7934.6|7924.6|7920.7|826
1585640100000|2020-03-31 07:35:00|7924.9|7921|7911|7907.1|7929.3|7925.4|7907.6|7903.7|1018
1585640400000|2020-03-31 07:40:00|7911.1|7907.2|7911.8|7907.9|7916.1|7912.2|7906.3|7902.4|825
1585640700000|2020-03-31 07:45:00|7911.4|7907.5|7934.3|7930.4|7936.6|7932.7|7911.4|7907.5|1322
1585641000000|2020-03-31 07:50:00|7935.5|7931.6|7951.9|7948|7959.4|7955.5|7933.1|7929.2|1331
1585641300000|2020-03-31 07:55:00|7951.6|7947.7|7936|7932.1|7951.6|7947.7|7930.5|7926.6|794
1585641600000|2020-03-31 08:00:00|7936.1|7932.2|7934|7930.1|7946|7942.1|7929|7925.1|876
1585641900000|2020-03-31 08:05:00|7933.9|7930|7956.9|7953|7956.9|7953|7930.5|7926.6|944
1585642200000|2020-03-31 08:10:00|7956.8|7952.9|7951.9|7948|7961.6|7957.7|7946.6|7942.7|894
1585642500000|2020-03-31 08:15:00|7951.8|7947.9|7947.5|7943.6|7957.8|7953.9|7943.3|7939.4|580
1585642800000|2020-03-31 08:20:00|7947.6|7943.7|7955.9|7952|7956|7952.1|7944|7940.1|376
1585643100000|2020-03-31 08:25:00|7955.6|7951.7|7962|7958.1|7965.3|7961.4|7953.1|7949.2|482
1585643400000|2020-03-31 08:30:00|7962.1|7958.2|7957|7953.1|7964.4|7960.5|7956.1|7952.2|500
1585643700000|2020-03-31 08:35:00|7958.1|7954.2|7951.4|7947.5|7962.4|7958.5|7946.3|7942.4|622
1585644000000|2020-03-31 08:40:00|7951|7947.1|7955.6|7951.7|7966.4|7962.5|7951|7947.1|666
1585644300000|2020-03-31 08:45:00|7955.8|7951.9|7948.1|7944.2|7956.8|7952.9|7940.6|7936.7|825
1585644600000|2020-03-31 08:50:00|7948.4|7944.5|7957.1|7953.2|7963|7959.1|7948.4|7944.5|784
1585644900000|2020-03-31 08:55:00|7955.8|7951.9|7955|7951.1|7965.5|7961.6|7949|7945.1|603
1585645200000|2020-03-31 09:00:00|7955.6|7951.7|7957.6|7953.7|7961.6|7957.7|7951.4|7947.5|410
1585645500000|2020-03-31 09:05:00|7957|7953.1|7960.9|7957|7962.5|7958.6|7948.1|7944.2|520
1585645800000|2020-03-31 09:10:00|7960.8|7956.9|7961.1|7957.2|7964.8|7960.9|7954.3|7950.4|442
1585646100000|2020-03-31 09:15:00|7960.9|7957|7966|7962.1|7966|7962.1|7957.9|7954|423
1585646400000|2020-03-31 09:20:00|7966.1|7962.2|7974|7970.1|7974.8|7970.9|7964.1|7960.2|806
1585646700000|2020-03-31 09:25:00|7974.3|7970.4|7967.9|7964|7974.4|7970.5|7963.4|7959.5|310
1585647000000|2020-03-31 09:30:00|7968.1|7964.2|7965|7961.1|7971.9|7968|7960.6|7956.7|420
1585647300000|2020-03-31 09:35:00|7965.1|7961.2|7966.1|7962.2|7971.3|7967.4|7963.9|7960|278
1585647600000|2020-03-31 09:40:00|7966.3|7962.4|7960|7956.1|7971.4|7967.5|7959|7955.1|364
1585647900000|2020-03-31 09:45:00|7959.5|7955.6|7947.3|7943.4|7959.5|7955.6|7939.9|7936|779
1585648200000|2020-03-31 09:50:00|7947.1|7943.2|7946.1|7942.2|7948.4|7944.5|7933.8|7929.9|644
1585648500000|2020-03-31 09:55:00|7946|7942.1|7947.5|7943.6|7957.4|7953.5|7943.8|7939.9|540
1585648800000|2020-03-31 10:00:00|7947.6|7943.7|7943.3|7939.4|7950.4|7946.5|7940.6|7936.7|336
1585649100000|2020-03-31 10:05:00|7943.4|7939.5|7939|7935.1|7944.6|7940.7|7933.6|7929.7|423
1585649400000|2020-03-31 10:10:00|7939.1|7935.2|7939.5|7935.6|7942.3|7938.4|7932.9|7929|531
1585649700000|2020-03-31 10:15:00|7939.4|7935.5|7921.6|7917.7|7939.5|7935.6|7921.6|7917.7|773
1585650000000|2020-03-31 10:20:00|7921.5|7917.6|7911.6|7907.7|7925.8|7921.9|7904.4|7900.5|1104
1585650300000|2020-03-31 10:25:00|7911.8|7907.9|7908.1|7904.2|7918.8|7914.9|7905.6|7901.7|872
1585650600000|2020-03-31 10:30:00|7909.9|7906|7912.3|7908.4|7912.3|7908.4|7896.5|7892.6|1139
1585650900000|2020-03-31 10:35:00|7911.3|7907.4|7895.1|7891.2|7913.1|7909.2|7882.9|7879|1283
1585651200000|2020-03-31 10:40:00|7897.1|7893.2|7915.6|7911.7|7915.9|7912|7894.4|7890.5|885
1585651500000|2020-03-31 10:45:00|7915.8|7911.9|7914.1|7910.2|7921.1|7917.2|7904.6|7900.7|742
1585651800000|2020-03-31 10:50:00|7913.4|7909.5|7900.5|7896.6|7914.5|7910.6|7900.1|7896.2|558
1585652100000|2020-03-31 10:55:00|7900.4|7896.5|7890.1|7886.2|7910|7906.1|7887.5|7883.6|591
1585652400000|2020-03-31 11:00:00|7891.4|7887.5|7881.3|7877.4|7895.1|7891.2|7881.1|7877.2|766
1585652700000|2020-03-31 11:05:00|7882.9|7879|7874.4|7870.5|7895|7891.1|7872.6|7868.7|833
1585653000000|2020-03-31 11:10:00|7874.5|7870.6|7873.3|7869.4|7882.8|7878.9|7869.3|7865.4|925
1585653300000|2020-03-31 11:15:00|7873.1|7869.2|7886.6|7882.7|7887.3|7883.4|7872.1|7868.2|776
1585653600000|2020-03-31 11:20:00|7886.8|7882.9|7876.8|7872.9|7895|7891.1|7870.5|7866.6|1101
1585653900000|2020-03-31 11:25:00|7876.4|7872.5|7877.6|7873.7|7884.1|7880.2|7873.6|7869.7|643
1585654200000|2020-03-31 11:30:00|7877.9|7874|7887.3|7883.4|7887.8|7883.9|7877.4|7873.5|546
1585654500000|2020-03-31 11:35:00|7886.9|7883|7879.8|7875.8|7888.4|7884.5|7879.8|7875.8|427
1585654800000|2020-03-31 11:40:00|7879.9|7875.9|7864.3|7860.3|7885.2|7881.2|7861.1|7857.1|754
1585655100000|2020-03-31 11:45:00|7864.4|7860.4|7873.2|7869.2|7873.4|7869.4|7859.9|7855.9|768
1585655400000|2020-03-31 11:50:00|7873.1|7869.1|7870.6|7866.6|7880.9|7876.9|7870.6|7866.6|515
1585655700000|2020-03-31 11:55:00|7870.4|7866.4|7879.9|7875.9|7885.3|7881.3|7867.2|7863.2|668
1585656000000|2020-03-31 12:00:00|7880.1|7876.1|7851.2|7847.2|7883.7|7879.7|7841.9|7837.9|1978
1585656300000|2020-03-31 12:05:00|7851.7|7847.7|7834.1|7830.1|7852.8|7848.8|7826.3|7822.3|1792
1585656600000|2020-03-31 12:10:00|7834.3|7830.3|7823.1|7819.1|7843.2|7839.2|7821.4|7817.4|1202
1585656900000|2020-03-31 12:15:00|7822.7|7818.7|7803.2|7799.2|7826.8|7822.8|7793.9|7789.9|2748
1585657200000|2020-03-31 12:20:00|7803.7|7799.7|7803.2|7799.2|7805.6|7801.6|7783.1|7779.1|2015
1585657500000|2020-03-31 12:25:00|7803.9|7799.9|7812.9|7808.9|7821.7|7817.7|7802.7|7798.7|1725
1585657800000|2020-03-31 12:30:00|7813.2|7809.2|7827.9|7823.9|7838.2|7834.2|7813.2|7809.2|2425
1585658100000|2020-03-31 12:35:00|7828.1|7824.1|7809.8|7805.8|7831.4|7827.4|7809.3|7805.3|1537
1585658400000|2020-03-31 12:40:00|7810.3|7806.3|7808.6|7804.6|7819.8|7815.8|7802.6|7798.6|1748
1585658700000|2020-03-31 12:45:00|7808.7|7804.7|7815.3|7811.3|7816.6|7812.6|7794.2|7790.2|1354
1585659000000|2020-03-31 12:50:00|7815.1|7811.1|7815.4|7811.4|7823.8|7819.8|7811.6|7807.6|1065
1585659300000|2020-03-31 12:55:00|7815.6|7811.6|7824.6|7820.6|7825.7|7821.7|7804.7|7800.7|1406
1585659600000|2020-03-31 13:00:00|7824.7|7820.7|7833.9|7829.9|7835.4|7831.4|7818.9|7814.9|1486
1585659900000|2020-03-31 13:05:00|7833.8|7829.8|7849.6|7845.6|7849.6|7845.6|7833.4|7829.4|1509
1585660200000|2020-03-31 13:10:00|7849.2|7845.2|7846.4|7842.4|7859.1|7855.1|7843.6|7839.6|1626
1585660500000|2020-03-31 13:15:00|7846.2|7842.2|7854.9|7850.9|7855.1|7851.1|7842.9|7838.9|945
1585660800000|2020-03-31 13:20:00|7855.1|7851.1|7864.6|7860.6|7870.3|7866.3|7854.1|7850.1|1473
1585661100000|2020-03-31 13:25:00|7865.8|7861.8|7864.6|7860.6|7871.4|7867.4|7853.4|7849.4|2335
1585661400000|2020-03-31 13:30:00|7864.1|7861.1|7860.4|7857.4|7872.3|7869.3|7837.3|7834.3|8053
1585661700000|2020-03-31 13:35:00|7861.1|7858.1|7857.9|7854.9|7875.8|7872.8|7848.1|7845.1|5210
1585662000000|2020-03-31 13:40:00|7859.8|7856.8|7866.7|7863.7|7892.2|7889.2|7858.6|7855.6|4897
1585662300000|2020-03-31 13:45:00|7866.2|7863.2|7834.3|7831.3|7869.1|7866.1|7833.6|7830.6|5415
1585662600000|2020-03-31 13:50:00|7833.9|7830.9|7823.1|7820.1|7843.7|7840.7|7815.2|7812.2|5149
1585662900000|2020-03-31 13:55:00|7822.9|7819.9|7840.6|7837.6|7852.2|7849.2|7821.3|7818.3|4324
1585663200000|2020-03-31 14:00:00|7837.6|7834.6|7873.8|7870.8|7878.8|7875.8|7837.6|7834.6|4173
1585663500000|2020-03-31 14:05:00|7873.7|7870.7|7900.4|7897.4|7907.1|7904.1|7872.4|7869.4|4507
1585663800000|2020-03-31 14:10:00|7901.7|7898.7|7960.3|7957.3|7961.5|7958.5|7901.7|7898.7|6897
1585664100000|2020-03-31 14:15:00|7959.9|7956.9|7984.4|7981.4|7986.8|7983.8|7950|7947|6485
1585664400000|2020-03-31 14:20:00|7983.8|7980.8|7988.7|7985.7|7995.3|7992.3|7975.7|7972.7|5559
1585664700000|2020-03-31 14:25:00|7988.5|7985.5|7980.3|7977.3|7990.3|7987.3|7963.5|7960.5|5125
1585665000000|2020-03-31 14:30:00|7979.7|7976.7|7988.7|7985.7|8008|8005|7979|7976|5016
1585665300000|2020-03-31 14:35:00|7987.5|7984.5|8005|8002|8013.7|8010.7|7985.5|7982.5|4408
1585665600000|2020-03-31 14:40:00|8004.8|8001.8|7993.2|7990.2|8017|8014|7993.2|7990.2|4075
1585665900000|2020-03-31 14:45:00|7993.4|7990.4|7992|7989|8004.8|8001.8|7982.7|7979.7|4074
1585666200000|2020-03-31 14:50:00|7992.2|7989.2|7982.8|7979.8|8002.3|7999.3|7976.7|7973.7|3993
1585666500000|2020-03-31 14:55:00|7983.4|7980.4|7957|7954|7994.5|7991.5|7955|7952|4487
1585666800000|2020-03-31 15:00:00|7957.4|7954.4|7941.2|7938.2|7961|7958|7929.4|7926.4|5591
1585667100000|2020-03-31 15:05:00|7941.5|7938.5|7960.9|7957.9|7964.7|7961.7|7940.3|7937.3|4718
1585667400000|2020-03-31 15:10:00|7961|7958|7967.3|7964.3|7973.7|7970.7|7957.5|7954.5|3088
1585667700000|2020-03-31 15:15:00|7967.2|7964.2|7959.3|7956.3|7984.5|7981.5|7953.7|7950.7|4236
1585668000000|2020-03-31 15:20:00|7958.7|7955.7|7954.8|7951.8|7976.8|7973.8|7946.2|7943.2|3684
1585668300000|2020-03-31 15:25:00|7954.7|7951.7|7980.2|7977.2|7982.8|7979.8|7951.8|7948.8|3423
1585668600000|2020-03-31 15:30:00|7980.4|7977.4|7985.3|7982.3|7988.4|7985.4|7970.3|7967.3|3696
1585668900000|2020-03-31 15:35:00|7985.7|7982.7|7964.7|7961.7|7991.3|7988.3|7963|7960|3787
1585669200000|2020-03-31 15:40:00|7965.2|7962.2|7975.9|7972.9|7986|7983|7964.5|7961.5|2515
1585669500000|2020-03-31 15:45:00|7975.5|7972.5|7957.8|7954.8|7976|7973|7948|7945|3126
1585669800000|2020-03-31 15:50:00|7958.4|7955.4|7942.9|7939.9|7970.9|7967.9|7942.3|7939.3|2743
1585670100000|2020-03-31 15:55:00|7943.8|7940.8|7954.2|7951.2|7959.3|7956.3|7934|7931|2999
1585670400000|2020-03-31 16:00:00|7954.3|7951.3|7931.3|7928.3|7957.8|7954.8|7928|7925|2651
1585670700000|2020-03-31 16:05:00|7931.8|7928.8|7959.7|7956.7|7959.7|7956.7|7929.9|7926.9|2927
1585671000000|2020-03-31 16:10:00|7959.8|7956.8|7943.5|7940.5|7961.8|7958.8|7943.5|7940.5|2473
1585671300000|2020-03-31 16:15:00|7944.4|7941.4|7927|7924|7950.3|7947.3|7922|7919|2641
1585671600000|2020-03-31 16:20:00|7927.2|7924.2|7911|7908|7930|7927|7910|7907|3239
1585671900000|2020-03-31 16:25:00|7911.2|7908.2|7894.8|7891.8|7911.2|7908.2|7876.3|7873.3|4575
1585672200000|2020-03-31 16:30:00|7894.5|7891.5|7875.8|7872.8|7895|7892|7862.9|7859.9|4655
1585672500000|2020-03-31 16:35:00|7875|7872|7849.5|7846.5|7877.8|7874.8|7837.9|7834.9|4588
1585672800000|2020-03-31 16:40:00|7850.3|7847.3|7867.4|7864.4|7875.7|7872.7|7848|7845|3593
1585673100000|2020-03-31 16:45:00|7868.8|7865.8|7885.9|7882.9|7888.4|7885.4|7860.5|7857.5|2876
1585673400000|2020-03-31 16:50:00|7886.3|7883.3|7898.8|7895.8|7900.3|7897.3|7875.6|7872.6|2887
1585673700000|2020-03-31 16:55:00|7898.6|7895.6|7865.3|7862.3|7898.6|7895.6|7862.3|7859.3|3300
1585674000000|2020-03-31 17:00:00|7865.1|7862.1|7864.1|7861.1|7890.1|7887.1|7861.9|7858.9|3170
1585674300000|2020-03-31 17:05:00|7864|7861|7875.4|7872.4|7878.1|7875.1|7851.1|7848.1|3609
1585674600000|2020-03-31 17:10:00|7876.3|7873.3|7874.5|7871.5|7888.6|7885.6|7866.8|7863.8|3102
1585674900000|2020-03-31 17:15:00|7874.1|7871.1|7860.8|7857.8|7874.8|7871.8|7856.6|7853.6|2703
1585675200000|2020-03-31 17:20:00|7860.3|7857.3|7844.9|7841.9|7862.5|7859.5|7831.5|7828.5|3600
1585675500000|2020-03-31 17:25:00|7844.5|7841.5|7855.3|7852.3|7861.4|7858.4|7843.4|7840.4|2509
1585675800000|2020-03-31 17:30:00|7854.6|7851.6|7864.4|7861.4|7877.3|7874.3|7837|7834|3730
1585676100000|2020-03-31 17:35:00|7865.1|7862.1|7879.3|7876.3|7886.1|7883.1|7862|7859|2509
1585676400000|2020-03-31 17:40:00|7878.8|7875.8|7878.3|7875.3|7895.1|7892.1|7876.6|7873.6|2573
1585676700000|2020-03-31 17:45:00|7879.1|7876.1|7892.3|7889.3|7897|7894|7879.1|7876.1|2066
1585677000000|2020-03-31 17:50:00|7892.4|7889.4|7878.6|7875.6|7894|7891|7872.6|7869.6|2653
1585677300000|2020-03-31 17:55:00|7876.8|7873.8|7905|7902|7912|7909|7876.4|7873.4|3523
1585677600000|2020-03-31 18:00:00|7904.9|7901.9|7897.8|7894.8|7907.6|7904.6|7892|7889|2843
1585677900000|2020-03-31 18:05:00|7898.3|7895.3|7903.9|7900.9|7909.8|7906.8|7884|7881|2529
1585678200000|2020-03-31 18:10:00|7904.4|7901.4|7879.4|7876.4|7905.3|7902.3|7879.4|7876.4|2263
1585678500000|2020-03-31 18:15:00|7880.3|7877.3|7874.6|7871.6|7887.8|7884.8|7862.8|7859.8|2901
1585678800000|2020-03-31 18:20:00|7875|7872|7875.3|7872.3|7884.3|7881.3|7868.3|7865.3|1903
1585679100000|2020-03-31 18:25:00|7875.4|7872.4|7889|7886|7890.4|7887.4|7873.3|7870.3|1827
1585679400000|2020-03-31 18:30:00|7888.3|7885.3|7887.4|7884.4|7894.3|7891.3|7872.6|7869.6|1754
1585679700000|2020-03-31 18:35:00|7887.3|7884.3|7899.8|7896.8|7907|7904|7883.9|7880.9|2210
1585680000000|2020-03-31 18:40:00|7899|7896|7889.8|7886.8|7901.9|7898.9|7887.1|7884.1|1994
1585680300000|2020-03-31 18:45:00|7890.4|7887.4|7877.5|7874.5|7891.4|7888.4|7860.5|7857.5|3301
1585680600000|2020-03-31 18:50:00|7877.6|7874.6|7883.5|7880.5|7895.5|7892.5|7873.1|7870.1|2428
1585680900000|2020-03-31 18:55:00|7882.8|7879.8|7878.3|7875.3|7894.8|7891.8|7875.3|7872.3|2359
1585681200000|2020-03-31 19:00:00|7879|7876|7868.1|7865.1|7897.8|7894.8|7866.5|7863.5|2674
1585681500000|2020-03-31 19:05:00|7868.6|7865.6|7863.8|7860.8|7876.5|7873.5|7855.3|7852.3|2693
1585681800000|2020-03-31 19:10:00|7862.9|7859.9|7823.8|7820.8|7864|7861|7812.1|7809.1|3613
1585682100000|2020-03-31 19:15:00|7823.4|7820.4|7804.5|7801.5|7833.5|7830.5|7801.3|7798.3|3759
1585682400000|2020-03-31 19:20:00|7804.2|7801.2|7768.5|7765.5|7812|7809|7767.3|7764.3|4875
1585682700000|2020-03-31 19:25:00|7769.2|7766.2|7777.8|7774.8|7802|7799|7768.8|7765.8|5084
1585683000000|2020-03-31 19:30:00|7779|7776|7817.5|7814.5|7818.1|7815.1|7777.3|7774.3|3952
1585683300000|2020-03-31 19:35:00|7817.7|7814.7|7826.8|7823.8|7832.8|7829.8|7800.7|7797.7|3361
1585683600000|2020-03-31 19:40:00|7826.2|7823.2|7830.6|7827.6|7838.8|7835.8|7807.2|7804.2|3382
1585683900000|2020-03-31 19:45:00|7831.3|7828.3|7785.1|7782.1|7832.5|7829.5|7780.7|7777.7|4640
1585684200000|2020-03-31 19:50:00|7784.3|7781.3|7822.3|7819.3|7827.1|7824.1|7783.2|7780.2|9454
1585684500000|2020-03-31 19:55:00|7825|7822|7816.5|7813.5|7832.6|7829.6|7796|7793|11652
1585684800000|2020-03-31 20:00:00|7817|7813|7791.8|7787.8|7820.3|7816.3|7789.8|7785.8|3762
1585685100000|2020-03-31 20:05:00|7792.1|7788.1|7802.2|7798.2|7805.5|7801.5|7791.3|7787.3|1691
1585685400000|2020-03-31 20:10:00|7803|7799|7792.7|7785.7|7804.8|7800.8|7788.2|7784.2|2097
1585685700000|2020-03-31 20:15:00|7793.5|7786.5|7799.2|7792.2|7800.1|7793.1|7793.4|7786.4|1
1585686000000|2020-03-31 20:20:00|7799.7|7792.7|7800.5|7793.5|7801.8|7794.8|7797.4|7790.4|0
1585686300000|2020-03-31 20:25:00|7800.4|7793.4|7799|7792|7801|7794|7797.9|7790.9|0
1585686600000|2020-03-31 20:30:00|7791.5|7787.5|7781.5|7777.5|7797.2|7793.2|7781.5|7777.5|820
1585686900000|2020-03-31 20:35:00|7781.2|7777.2|7802|7798|7803.5|7799.5|7776.7|7772.7|692
1585687200000|2020-03-31 20:40:00|7802.2|7798.2|7804.2|7800.2|7810.2|7806.2|7800.2|7796.2|335
1585687500000|2020-03-31 20:45:00|7805|7801|7805|7801|7808|7804|7802.5|7798.5|264
1585687800000|2020-03-31 20:50:00|7804.5|7800.5|7803.5|7799.5|7806.5|7802.5|7799.2|7795.2|298
1585688100000|2020-03-31 20:55:00|7803|7799|7802.2|7795.2|7804.7|7800.7|7798.2|7794.2|477
1585688400000|2020-03-31 21:00:00|7803.4|7796.4|7804.3|7797.3|7805.2|7798.2|7803.1|7796.1|0
1585688700000|2020-03-31 21:05:00|7803.6|7796.6|7804.4|7797.4|7804.8|7797.8|7800.2|7793.2|0
1585689000000|2020-03-31 21:10:00|7804.5|7797.5|7804|7797|7806|7799|7803.4|7796.4|0
1585689300000|2020-03-31 21:15:00|7804.4|7797.4|7807.4|7800.4|7807.5|7800.5|7803|7796|0
1585689600000|2020-03-31 21:20:00|7807.3|7800.3|7805.5|7798.5|7807.5|7800.5|7805.2|7798.2|0
1585689900000|2020-03-31 21:25:00|7805.6|7798.6|7804|7797|7806.2|7799.2|7802.9|7795.9|0
1585690200000|2020-03-31 21:30:00|7804.1|7797.1|7805.6|7798.6|7806|7799|7803.9|7796.9|0
1585690500000|2020-03-31 21:35:00|7806.2|7799.2|7806|7799|7806.2|7799.2|7804.5|7797.5|0
1585690800000|2020-03-31 21:40:00|7805.9|7798.9|7805.1|7798.1|7805.9|7798.9|7804.3|7797.3|0
1585691100000|2020-03-31 21:45:00|7805|7798|7801.3|7794.3|7805.1|7798.1|7799.8|7792.8|0
1585691400000|2020-03-31 21:50:00|7801.7|7794.7|7800.5|7793.5|7803.6|7796.6|7800.4|7793.4|0
1585691700000|2020-03-31 21:55:00|7800.6|7793.6|7799.2|7792.2|7800.6|7793.6|7799.1|7792.1|0
1585692000000|2020-03-31 22:00:00|7792.7|7788.7|7773.2|7769.2|7793.5|7789.5|7771.6|7767.6|819
1585692300000|2020-03-31 22:05:00|7773.3|7769.3|7761.6|7757.6|7776.7|7772.7|7757.3|7753.3|618
1585692600000|2020-03-31 22:10:00|7760.8|7756.8|7756.7|7752.7|7766.8|7762.8|7753.3|7749.3|539
1585692900000|2020-03-31 22:15:00|7756.8|7752.8|7756.8|7752.8|7758.1|7754.1|7745.3|7741.3|571
1585693200000|2020-03-31 22:20:00|7756.7|7752.7|7755.3|7751.3|7757.2|7753.2|7743.2|7739.2|348
1585693500000|2020-03-31 22:25:00|7755.5|7751.5|7757.2|7753.2|7761.3|7757.3|7747.7|7743.7|584
1585693800000|2020-03-31 22:30:00|7757.7|7753.7|7738.1|7734.1|7757.7|7753.7|7732.5|7728.5|580
1585694100000|2020-03-31 22:35:00|7738|7734|7744|7740|7745.3|7741.3|7728.2|7724.2|439
1585694400000|2020-03-31 22:40:00|7744.3|7740.3|7743|7739|7745.5|7741.5|7733.5|7729.5|273
1585694700000|2020-03-31 22:45:00|7743.6|7739.6|7751.5|7747.5|7755.1|7751.1|7743.6|7739.6|337
1585695000000|2020-03-31 22:50:00|7751.1|7747.1|7747|7743|7753.6|7749.6|7745.8|7741.8|184
1585695300000|2020-03-31 22:55:00|7747.2|7743.2|7750.3|7746.3|7753|7749|7746.3|7742.3|159
1585695600000|2020-03-31 23:00:00|7752.2|7748.2|7760.8|7756.8|7763.7|7759.7|7752.2|7748.2|356
1585695900000|2020-03-31 23:05:00|7760|7756|7751.5|7747.5|7760.8|7756.8|7751|7747|197
1585696200000|2020-03-31 23:10:00|7751.3|7747.3|7738.6|7734.6|7753.2|7749.2|7736.1|7732.1|319
1585696500000|2020-03-31 23:15:00|7738.3|7734.3|7730.7|7726.7|7745.7|7741.7|7729.2|7725.2|356
1585696800000|2020-03-31 23:20:00|7729.8|7725.8|7730.1|7726.1|7732|7728|7725.8|7721.8|370
1585697100000|2020-03-31 23:25:00|7729.1|7725.1|7732.8|7728.8|7735.3|7731.3|7727.3|7723.3|218
1585697400000|2020-03-31 23:30:00|7734.3|7730.3|7731.2|7727.2|7738.8|7734.8|7731.2|7727.2|299
1585697700000|2020-03-31 23:35:00|7730.5|7726.5|7742.2|7738.2|7742.6|7738.6|7730.5|7726.5|227
1585698000000|2020-03-31 23:40:00|7741.8|7737.8|7739.6|7735.6|7743.7|7739.7|7738|7734|205
1585698300000|2020-03-31 23:45:00|7739.8|7735.8|7747.5|7743.5|7751.5|7747.5|7739.7|7735.7|368
1585698600000|2020-03-31 23:50:00|7747.6|7743.6|7737.6|7733.6|7749|7745|7734.5|7730.5|232
1585698900000|2020-03-31 23:55:00|7737.5|7733.5|7731.8|7727.8|7738.6|7734.6|7728|7724|252
1585699200000|2020-04-01 00:00:00|7731.6|7727.6|7725.5|7721.5|7739.7|7735.7|7718.8|7714.8|521
1585699500000|2020-04-01 00:05:00|7725.8|7721.8|7719.2|7715.2|7728.8|7724.8|7718.1|7714.1|291
1585699800000|2020-04-01 00:10:00|7719.1|7715.1|7716.6|7712.6|7722.3|7718.3|7707.8|7703.8|452
1585700100000|2020-04-01 00:15:00|7716.7|7712.7|7723.5|7719.5|7730.8|7726.8|7714.1|7710.1|450
1585700400000|2020-04-01 00:20:00|7723.8|7719.8|7735.5|7731.5|7735.8|7731.8|7723.7|7719.7|281
1585700700000|2020-04-01 00:25:00|7735.3|7731.3|7733|7729|7735.5|7731.5|7725.2|7721.2|239
1585701000000|2020-04-01 00:30:00|7733.2|7729.2|7744.2|7740.2|7751.3|7747.3|7732|7728|567
1585701300000|2020-04-01 00:35:00|7744.3|7740.3|7751.3|7747.3|7752.1|7748.1|7737.1|7733.1|295
1585701600000|2020-04-01 00:40:00|7751.7|7747.7|7748.1|7744.1|7757.1|7753.1|7743.3|7739.3|408
1585701900000|2020-04-01 00:45:00|7747.8|7743.8|7761.5|7757.5|7763.5|7759.5|7741.3|7737.3|488
1585702200000|2020-04-01 00:50:00|7761.2|7757.2|7754.2|7750.2|7763.6|7759.6|7750.3|7746.3|279
1585702500000|2020-04-01 00:55:00|7754.6|7750.6|7759.5|7755.5|7763.7|7759.7|7754.2|7750.2|322
1585702800000|2020-04-01 01:00:00|7758.7|7754.7|7745.3|7741.3|7760.1|7756.1|7742.7|7738.7|367
1585703100000|2020-04-01 01:05:00|7745.5|7741.5|7750.5|7746.5|7754.6|7750.6|7744.1|7740.1|255
1585703400000|2020-04-01 01:10:00|7750.6|7746.6|7734.5|7730.5|7750.6|7746.6|7733.3|7729.3|308
1585703700000|2020-04-01 01:15:00|7734.3|7730.3|7726.2|7722.2|7734.3|7730.3|7720.8|7716.8|533
1585704000000|2020-04-01 01:20:00|7725.7|7721.7|7732.8|7728.8|7740.1|7736.1|7722|7718|510
1585704300000|2020-04-01 01:25:00|7733|7729|7739.8|7735.8|7746.7|7742.7|7731.2|7727.2|384
1585704600000|2020-04-01 01:30:00|7739.7|7735.7|7733.3|7729.3|7744.3|7740.3|7727|7723|378
1585704900000|2020-04-01 01:35:00|7735|7731|7733.2|7729.2|7741.6|7737.6|7729.6|7725.6|411
1585705200000|2020-04-01 01:40:00|7732.8|7728.8|7726|7722|7734.5|7730.5|7723.8|7719.8|487
1585705500000|2020-04-01 01:45:00|7728|7724|7738.2|7734.2|7741.3|7737.3|7724|7720|618
1585705800000|2020-04-01 01:50:00|7739|7735|7748|7744|7750.6|7746.6|7739|7735|379
1585706100000|2020-04-01 01:55:00|7748.7|7744.7|7749.7|7745.7|7750.1|7746.1|7742.2|7738.2|240
1585706400000|2020-04-01 02:00:00|7749|7745|7747.3|7743.3|7753|7749|7742.1|7738.1|344
1585706700000|2020-04-01 02:05:00|7747.6|7743.6|7751|7747|7752.1|7748.1|7743.2|7739.2|200
1585707000000|2020-04-01 02:10:00|7750.8|7746.8|7753.2|7749.2|7754.8|7750.8|7748.7|7744.7|257
1585707300000|2020-04-01 02:15:00|7753.1|7749.1|7751|7747|7761|7757|7751|7747|268
1585707600000|2020-04-01 02:20:00|7751.1|7747.1|7746.2|7742.2|7757.6|7753.6|7745.1|7741.1|242
1585707900000|2020-04-01 02:25:00|7747.3|7743.3|7742.2|7738.2|7751.6|7747.6|7740.5|7736.5|270
1585708200000|2020-04-01 02:30:00|7742.1|7738.1|7737.2|7733.2|7748.8|7744.8|7736.7|7732.7|299
1585708500000|2020-04-01 02:35:00|7737.1|7733.1|7740.3|7736.3|7740.6|7736.6|7734.1|7730.1|267
1585708800000|2020-04-01 02:40:00|7740.5|7736.5|7742.1|7738.1|7744.2|7740.2|7733.5|7729.5|199
1585709100000|2020-04-01 02:45:00|7742.3|7738.3|7746.1|7742.1|7748.3|7744.3|7740.7|7736.7|197
1585709400000|2020-04-01 02:50:00|7746.3|7742.3|7743.2|7739.2|7748|7744|7743.2|7739.2|159
1585709700000|2020-04-01 02:55:00|7743.1|7739.1|7743.2|7739.2|7749.2|7745.2|7742.7|7738.7|154
1585710000000|2020-04-01 03:00:00|7741.7|7737.7|7736.1|7732.1|7744.3|7740.3|7731.7|7727.7|246
1585710300000|2020-04-01 03:05:00|7736.2|7732.2|7737.5|7733.5|7739.5|7735.5|7733.3|7729.3|121
1585710600000|2020-04-01 03:10:00|7735.3|7731.3|7741.5|7737.5|7744.1|7740.1|7735.2|7731.2|99
1585710900000|2020-04-01 03:15:00|7742.3|7738.3|7734.2|7730.2|7744.1|7740.1|7733.6|7729.6|129
1585711200000|2020-04-01 03:20:00|7734.3|7730.3|7727.8|7723.8|7735.2|7731.2|7726|7722|201
1585711500000|2020-04-01 03:25:00|7728|7724|7732.5|7728.5|7733.1|7729.1|7727.1|7723.1|130
1585711800000|2020-04-01 03:30:00|7732.2|7728.2|7736.2|7732.2|7737|7733|7729.1|7725.1|153
1585712100000|2020-04-01 03:35:00|7736.3|7732.3|7729|7725|7736.3|7732.3|7728.1|7724.1|133
1585712400000|2020-04-01 03:40:00|7729.2|7725.2|7728.2|7724.2|7732.3|7728.3|7728.1|7724.1|118
1585712700000|2020-04-01 03:45:00|7728.3|7724.3|7730.6|7726.6|7732.6|7728.6|7727.2|7723.2|99
1585713000000|2020-04-01 03:50:00|7730.7|7726.7|7727.1|7723.1|7734.6|7730.6|7725.8|7721.8|153
1585713300000|2020-04-01 03:55:00|7726.8|7722.8|7713.8|7709.8|7726.8|7722.8|7710.8|7706.8|418
1585713600000|2020-04-01 04:00:00|7714|7710|7709.2|7705.2|7721.2|7717.2|7709|7705|310
1585713900000|2020-04-01 04:05:00|7709.1|7705.1|7706.3|7702.3|7709.7|7705.7|7703.8|7699.8|347
1585714200000|2020-04-01 04:10:00|7706.5|7702.5|7701.2|7697.2|7710.5|7706.5|7700.5|7696.5|414
1585714500000|2020-04-01 04:15:00|7701.3|7697.3|7704.3|7700.3|7709.7|7705.7|7700.2|7696.2|185
1585714800000|2020-04-01 04:20:00|7704|7700|7697.7|7693.7|7704|7700|7695.5|7691.5|299
1585715100000|2020-04-01 04:25:00|7697.3|7693.3|7692.7|7688.7|7697.3|7693.3|7687.1|7683.1|494
1585715400000|2020-04-01 04:30:00|7691.1|7687.1|7699|7695|7699.1|7695.1|7689.7|7685.7|350
1585715700000|2020-04-01 04:35:00|7699.1|7695.1|7693.7|7689.7|7703.5|7699.5|7692.7|7688.7|317
1585716000000|2020-04-01 04:40:00|7693.5|7689.5|7700.5|7696.5|7701.1|7697.1|7684.8|7680.8|414
1585716300000|2020-04-01 04:45:00|7700.3|7696.3|7695.7|7691.7|7701|7697|7691.3|7687.3|211
1585716600000|2020-04-01 04:50:00|7696|7692|7702.2|7698.2|7702.2|7698.2|7695.3|7691.3|147
1585716900000|2020-04-01 04:55:00|7702.1|7698.1|7707.7|7703.7|7710.7|7706.7|7700.8|7696.8|286
1585717200000|2020-04-01 05:00:00|7707.8|7703.8|7707.5|7703.5|7714.1|7710.1|7700.1|7696.1|338
1585717500000|2020-04-01 05:05:00|7708.2|7704.2|7695.6|7691.6|7713.5|7709.5|7695.6|7691.6|313
1585717800000|2020-04-01 05:10:00|7695.5|7691.5|7689.2|7685.2|7703|7699|7688.8|7684.8|283
1585718100000|2020-04-01 05:15:00|7689|7685|7700.1|7696.1|7700.2|7696.2|7686.7|7682.7|247
1585718400000|2020-04-01 05:20:00|7699.5|7695.5|7677.3|7673.3|7700.1|7696.1|7676|7672|630
1585718700000|2020-04-01 05:25:00|7677.2|7673.2|7676.7|7672.7|7682.3|7678.3|7671.7|7667.7|704
1585719000000|2020-04-01 05:30:00|7678.5|7674.5|7660.6|7656.6|7679.1|7675.1|7654.6|7650.6|739
1585719300000|2020-04-01 05:35:00|7660.1|7656.1|7644.2|7640.2|7664.5|7660.5|7643.6|7639.6|749
1585719600000|2020-04-01 05:40:00|7646.1|7642.1|7630.2|7626.2|7646.2|7642.2|7620.2|7616.2|1307
1585719900000|2020-04-01 05:45:00|7628.7|7624.7|7596.8|7592.8|7643.1|7639.1|7594.6|7590.6|1215
1585720200000|2020-04-01 05:50:00|7595.8|7591.8|7608.1|7604.1|7616.7|7612.7|7594.2|7590.2|1297
1585720500000|2020-04-01 05:55:00|7608.5|7604.5|7623.6|7619.6|7628.1|7624.1|7606.7|7602.7|1018
1585720800000|2020-04-01 06:00:00|7623.3|7619.3|7595.3|7591.3|7626.8|7622.8|7594.3|7590.3|1166
1585721100000|2020-04-01 06:05:00|7596.1|7592.1|7563.6|7559.6|7596.1|7592.1|7559.3|7555.3|2278
1585721400000|2020-04-01 06:10:00|7564.8|7560.8|7567.6|7563.6|7569.3|7565.3|7553.8|7549.8|1400
1585721700000|2020-04-01 06:15:00|7569.2|7565.2|7551.7|7547.7|7574|7570|7547.8|7543.8|1160
1585722000000|2020-04-01 06:20:00|7550.7|7546.7|7577|7573|7582.8|7578.8|7550|7546|1123
1585722300000|2020-04-01 06:25:00|7576.2|7572.2|7587.1|7583.1|7598.7|7594.7|7576.2|7572.2|1766
1585722600000|2020-04-01 06:30:00|7587|7583|7582.2|7578.2|7589.5|7585.5|7576.2|7572.2|554
1585722900000|2020-04-01 06:35:00|7583.6|7579.6|7580.3|7576.3|7606.3|7602.3|7578.7|7574.7|930
1585723200000|2020-04-01 06:40:00|7580.5|7576.5|7593.1|7589.1|7595.6|7591.6|7566|7562|938
1585723500000|2020-04-01 06:45:00|7593|7589|7601.1|7597.1|7611.8|7607.8|7586.8|7582.8|1098
1585723800000|2020-04-01 06:50:00|7600.7|7596.7|7594.2|7590.2|7609.6|7605.6|7591|7587|631
1585724100000|2020-04-01 06:55:00|7594.3|7590.3|7618.7|7614.7|7618.7|7614.7|7587.3|7583.3|845
1585724400000|2020-04-01 07:00:00|7619.1|7615.1|7614.7|7610.7|7623.7|7619.7|7603.5|7599.5|1163
1585724700000|2020-04-01 07:05:00|7614.5|7610.5|7634.2|7630.2|7636.1|7632.1|7603|7599|1442
1585725000000|2020-04-01 07:10:00|7635.5|7631.5|7632.6|7628.6|7643.6|7639.6|7627|7623|1035
1585725300000|2020-04-01 07:15:00|7633|7629|7652.2|7648.2|7653.7|7649.7|7627.2|7623.2|1054
1585725600000|2020-04-01 07:20:00|7652.3|7648.3|7615|7611|7653.1|7649.1|7614.1|7610.1|969
1585725900000|2020-04-01 07:25:00|7615.3|7611.3|7605.2|7601.2|7621.3|7617.3|7598.8|7594.8|1550
1585726200000|2020-04-01 07:30:00|7606.1|7602.1|7603|7599|7625|7621|7594.1|7590.1|1648
1585726500000|2020-04-01 07:35:00|7601.8|7597.8|7599.1|7595.1|7615.3|7611.3|7591.6|7587.6|995
1585726800000|2020-04-01 07:40:00|7599|7595|7609.2|7605.2|7610.7|7606.7|7591.8|7587.8|620
1585727100000|2020-04-01 07:45:00|7609.1|7605.1|7588.7|7584.7|7609.1|7605.1|7576.5|7572.5|1126
1585727400000|2020-04-01 07:50:00|7588.8|7584.8|7625.3|7621.3|7630.5|7626.5|7588.8|7584.8|1462
1585727700000|2020-04-01 07:55:00|7625|7621|7621.7|7617.7|7628.2|7624.2|7605|7601|625
1585728000000|2020-04-01 08:00:00|7618.6|7614.6|7594.1|7590.1|7623.3|7619.3|7582.7|7578.7|1016
1585728300000|2020-04-01 08:05:00|7592|7588|7626.7|7622.7|7629.5|7625.5|7584.3|7580.3|1139
1585728600000|2020-04-01 08:10:00|7626|7622|7624|7620|7638.2|7634.2|7622.1|7618.1|972
1585728900000|2020-04-01 08:15:00|7623.1|7619.1|7622.5|7618.5|7630.6|7626.6|7614|7610|749
1585729200000|2020-04-01 08:20:00|7622.3|7618.3|7614.3|7610.3|7624.1|7620.1|7600|7596|900
1585729500000|2020-04-01 08:25:00|7614.2|7610.2|7592.5|7588.5|7614.5|7610.5|7582.3|7578.3|883
1585729800000|2020-04-01 08:30:00|7592.8|7588.8|7594.1|7590.1|7599.5|7595.5|7578|7574|1006
1585730100000|2020-04-01 08:35:00|7594|7590|7580.5|7576.5|7604.5|7600.5|7579.7|7575.7|582
1585730400000|2020-04-01 08:40:00|7581.1|7577.1|7578|7574|7582.2|7578.2|7564.5|7560.5|980
1585730700000|2020-04-01 08:45:00|7577.6|7573.6|7598.2|7594.2|7599.3|7595.3|7576.8|7572.8|611
1585731000000|2020-04-01 08:50:00|7597.5|7593.5|7586.1|7582.1|7598.8|7594.8|7582.5|7578.5|445
1585731300000|2020-04-01 08:55:00|7586.2|7582.2|7600.5|7596.5|7606.2|7602.2|7586|7582|884
1585731600000|2020-04-01 09:00:00|7601.5|7597.5|7605.1|7601.1|7615.3|7611.3|7599.1|7595.1|587
1585731900000|2020-04-01 09:05:00|7604.8|7600.8|7622.3|7618.3|7622.3|7618.3|7601.3|7597.3|639
1585732200000|2020-04-01 09:10:00|7622.6|7618.6|7615.6|7611.6|7635.6|7631.6|7615.1|7611.1|986
1585732500000|2020-04-01 09:15:00|7616.3|7612.3|7597.7|7593.7|7619.6|7615.6|7591.6|7587.6|799
1585732800000|2020-04-01 09:20:00|7597.6|7593.6|7605.2|7601.2|7606.2|7602.2|7586|7582|587
1585733100000|2020-04-01 09:25:00|7605.1|7601.1|7611.2|7607.2|7613|7609|7600.3|7596.3|448
1585733400000|2020-04-01 09:30:00|7612.1|7608.1|7616.5|7612.5|7617.3|7613.3|7602.2|7598.2|355
1585733700000|2020-04-01 09:35:00|7616.1|7612.1|7606.1|7602.1|7620.1|7616.1|7604.2|7600.2|285
1585734000000|2020-04-01 09:40:00|7605.7|7601.7|7616.7|7612.7|7618.3|7614.3|7598.6|7594.6|342
1585734300000|2020-04-01 09:45:00|7616.8|7612.8|7618.1|7614.1|7623.8|7619.8|7606.8|7602.8|480
1585734600000|2020-04-01 09:50:00|7619|7615|7628.2|7624.2|7630.5|7626.5|7614.8|7610.8|534
1585734900000|2020-04-01 09:55:00|7628|7624|7616.6|7612.6|7628.2|7624.2|7615.2|7611.2|564
1585735200000|2020-04-01 10:00:00|7616.5|7612.5|7631.1|7627.1|7634.3|7630.3|7616.3|7612.3|474
1585735500000|2020-04-01 10:05:00|7631.2|7627.2|7624.6|7620.6|7640.7|7636.7|7622.3|7618.3|695
1585735800000|2020-04-01 10:10:00|7625.1|7621.1|7616|7612|7629.2|7625.2|7612|7608|538
1585736100000|2020-04-01 10:15:00|7615.1|7611.1|7626|7622|7628.3|7624.3|7612.7|7608.7|334
1585736400000|2020-04-01 10:20:00|7624.8|7620.8|7600|7596|7626.2|7622.2|7595.7|7591.7|653
1585736700000|2020-04-01 10:25:00|7599.8|7595.8|7604.3|7600.3|7608.5|7604.5|7596.1|7592.1|320
1585737000000|2020-04-01 10:30:00|7605.8|7601.8|7614.5|7610.5|7615|7611|7605.5|7601.5|379
1585737300000|2020-04-01 10:35:00|7614.1|7610.1|7609.1|7605.1|7617.3|7613.3|7606.5|7602.5|286
1585737600000|2020-04-01 10:40:00|7609.2|7605.2|7591.3|7587.3|7609.2|7605.2|7589.7|7585.7|614
1585737900000|2020-04-01 10:45:00|7591.1|7587.1|7597.5|7593.5|7603.5|7599.5|7590.5|7586.5|415
1585738200000|2020-04-01 10:50:00|7597.3|7593.3|7585.3|7581.3|7603.1|7599.1|7585.3|7581.3|982
1585738500000|2020-04-01 10:55:00|7585.6|7581.6|7595.1|7591.1|7599.3|7595.3|7580.1|7576.1|788
1585738800000|2020-04-01 11:00:00|7599|7595|7584.3|7580.3|7603.6|7599.6|7582.2|7578.2|1204
1585739100000|2020-04-01 11:05:00|7584.2|7580.2|7580.5|7576.5|7591.3|7587.3|7580.5|7576.5|648
1585739400000|2020-04-01 11:10:00|7580.8|7576.8|7592.5|7588.5|7593|7589|7576.1|7572.1|902
1585739700000|2020-04-01 11:15:00|7592|7588|7595.3|7591.3|7597.5|7593.5|7585.3|7581.3|707
1585740000000|2020-04-01 11:20:00|7595.1|7591.1|7591.2|7587.2|7599.5|7595.5|7582.1|7578.1|862
1585740300000|2020-04-01 11:25:00|7591.6|7587.6|7597.6|7593.6|7597.6|7593.6|7587.2|7583.2|425
1585740600000|2020-04-01 11:30:00|7597.3|7593.3|7603|7599|7608.6|7604.6|7594.8|7590.8|629
1585740900000|2020-04-01 11:35:00|7602.7|7598.7|7611.2|7607.2|7613.6|7609.6|7601.3|7597.3|524
1585741200000|2020-04-01 11:40:00|7611.1|7607.1|7600.2|7596.2|7611.1|7607.1|7600.1|7596.1|535
1585741500000|2020-04-01 11:45:00|7600.3|7596.3|7589.3|7585.3|7601.3|7597.3|7584.1|7580.1|765
1585741800000|2020-04-01 11:50:00|7589.2|7585.2|7590.3|7586.3|7594.8|7590.8|7587.1|7583.1|700
1585742100000|2020-04-01 11:55:00|7590.6|7586.6|7591|7587|7593.7|7589.7|7588.7|7584.7|446
1585742400000|2020-04-01 12:00:00|7590.8|7586.8|7566.2|7562.2|7590.8|7586.8|7564.7|7560.7|1088
1585742700000|2020-04-01 12:05:00|7566|7562|7567.7|7563.7|7574.5|7570.5|7553.5|7549.5|1586
1585743000000|2020-04-01 12:10:00|7568|7564|7549.6|7545.6|7572.2|7568.2|7545|7541|1159
1585743300000|2020-04-01 12:15:00|7549.5|7545.5|7594.6|7590.6|7599.2|7595.2|7549|7545|3073
1585743600000|2020-04-01 12:20:00|7592.8|7588.8|7576.6|7572.6|7602.3|7598.3|7573.1|7569.1|1512
1585743900000|2020-04-01 12:25:00|7576.5|7572.5|7581.3|7577.3|7588.5|7584.5|7568.3|7564.3|938
1585744200000|2020-04-01 12:30:00|7581.2|7577.2|7587.3|7583.3|7593|7589|7577.8|7573.8|623
1585744500000|2020-04-01 12:35:00|7587.5|7583.5|7581.8|7577.8|7596.2|7592.2|7578.6|7574.6|679
1585744800000|2020-04-01 12:40:00|7581.7|7577.7|7599.2|7595.2|7599.3|7595.3|7579.8|7575.8|799
1585745100000|2020-04-01 12:45:00|7598.6|7594.6|7588.1|7584.1|7611.2|7607.2|7587.7|7583.7|1479
1585745400000|2020-04-01 12:50:00|7588|7584|7592.3|7588.3|7598.1|7594.1|7588|7584|670
1585745700000|2020-04-01 12:55:00|7593.2|7589.2|7586.7|7582.7|7594.7|7590.7|7582|7578|728
1585746000000|2020-04-01 13:00:00|7587|7583|7587.7|7583.7|7589.1|7585.1|7577.1|7573.1|1178
1585746300000|2020-04-01 13:05:00|7588.5|7584.5|7607.7|7603.7|7610.5|7606.5|7586.7|7582.7|1186
1585746600000|2020-04-01 13:10:00|7607.6|7603.6|7602.7|7598.7|7609.1|7605.1|7592.5|7588.5|833
1585746900000|2020-04-01 13:15:00|7603|7599|7587.2|7583.2|7607.2|7603.2|7582.3|7578.3|1444
1585747200000|2020-04-01 13:20:00|7587|7583|7578.7|7574.7|7587|7583|7575|7571|1575
1585747500000|2020-04-01 13:25:00|7579.2|7575.2|7585|7581|7589.6|7585.6|7574.7|7570.7|1850
1585747800000|2020-04-01 13:30:00|7584.5|7581.5|7614.6|7611.6|7623.2|7620.2|7581.5|7578.5|8453
1585748100000|2020-04-01 13:35:00|7615.1|7612.1|7630.1|7627.1|7651.5|7648.5|7596.7|7593.7|7786
1585748400000|2020-04-01 13:40:00|7630.2|7627.2|7618.5|7615.5|7641|7638|7615.1|7612.1|4611
1585748700000|2020-04-01 13:45:00|7618.6|7615.6|7603.2|7600.2|7626.6|7623.6|7585.6|7582.6|5053
1585749000000|2020-04-01 13:50:00|7603.3|7600.3|7611.8|7608.8|7624.1|7621.1|7596.8|7593.8|3894
1585749300000|2020-04-01 13:55:00|7610.5|7607.5|7601.8|7598.8|7620|7617|7601.6|7598.6|2796
1585749600000|2020-04-01 14:00:00|7601.5|7598.5|7593.3|7590.3|7627.2|7624.2|7590.3|7587.3|5027
1585749900000|2020-04-01 14:05:00|7592.7|7589.7|7626.3|7623.3|7634|7631|7584.7|7581.7|5156
1585750200000|2020-04-01 14:10:00|7626.6|7623.6|7639.8|7636.8|7642.2|7639.2|7620.2|7617.2|3746
1585750500000|2020-04-01 14:15:00|7640.1|7637.1|7628.7|7625.7|7654|7651|7626.3|7623.3|5786
1585750800000|2020-04-01 14:20:00|7629.2|7626.2|7625.1|7622.1|7650.7|7647.7|7622.2|7619.2|3939
1585751100000|2020-04-01 14:25:00|7624.5|7621.5|7635.2|7632.2|7637.6|7634.6|7623|7620|2220
1585751400000|2020-04-01 14:30:00|7634.3|7631.3|7657.3|7654.3|7666|7663|7622.6|7619.6|4744
1585751700000|2020-04-01 14:35:00|7657.5|7654.5|7651.7|7648.7|7667.7|7664.7|7646.2|7643.2|3399
1585752000000|2020-04-01 14:40:00|7651.3|7648.3|7650.6|7647.6|7664.6|7661.6|7642.5|7639.5|3153
1585752300000|2020-04-01 14:45:00|7651.5|7648.5|7672.1|7669.1|7675.4|7672.4|7650.6|7647.6|3660
1585752600000|2020-04-01 14:50:00|7671.4|7668.4|7660.8|7657.8|7677.6|7674.6|7657.6|7654.6|3470
1585752900000|2020-04-01 14:55:00|7660.3|7657.3|7663.7|7660.7|7665.2|7662.2|7641.1|7638.1|3770
1585753200000|2020-04-01 15:00:00|7662.9|7659.9|7681.6|7678.6|7683.3|7680.3|7660.1|7657.1|3711
1585753500000|2020-04-01 15:05:00|7682.1|7679.1|7693.6|7690.6|7696.3|7693.3|7677.1|7674.1|2946
1585753800000|2020-04-01 15:10:00|7693.3|7690.3|7691.1|7688.1|7703.4|7700.4|7684.7|7681.7|3594
1585754100000|2020-04-01 15:15:00|7690.9|7687.9|7692.6|7689.6|7699.8|7696.8|7677.8|7674.8|3624
1585754400000|2020-04-01 15:20:00|7692.8|7689.8|7673.6|7670.6|7703.3|7700.3|7673.2|7670.2|3673
1585754700000|2020-04-01 15:25:00|7673.4|7670.4|7646.1|7643.1|7680.6|7677.6|7643.7|7640.7|4109
1585755000000|2020-04-01 15:30:00|7647.3|7644.3|7644.6|7641.6|7651.3|7648.3|7636.1|7633.1|4357
1585755300000|2020-04-01 15:35:00|7644.7|7641.7|7630.7|7627.7|7656.4|7653.4|7629.9|7626.9|4129
1585755600000|2020-04-01 15:40:00|7630.3|7627.3|7622.3|7619.3|7634.2|7631.2|7613.1|7610.1|4231
1585755900000|2020-04-01 15:45:00|7621.8|7618.8|7617.1|7614.1|7626.8|7623.8|7604.3|7601.3|2929
1585756200000|2020-04-01 15:50:00|7617.3|7614.3|7623.1|7620.1|7630.1|7627.1|7611.3|7608.3|2421
1585756500000|2020-04-01 15:55:00|7622.7|7619.7|7618.1|7615.1|7635.6|7632.6|7615.8|7612.8|2653
1585756800000|2020-04-01 16:00:00|7616.9|7613.9|7593.4|7590.4|7618.3|7615.3|7592.9|7589.9|2843
1585757100000|2020-04-01 16:05:00|7593.6|7590.6|7589.1|7586.1|7605.1|7602.1|7586.3|7583.3|3126
1585757400000|2020-04-01 16:10:00|7588.9|7585.9|7602.2|7599.2|7602.9|7599.9|7582.6|7579.6|3676
1585757700000|2020-04-01 16:15:00|7602.3|7599.3|7587.1|7584.1|7606.3|7603.3|7585.2|7582.2|3309
1585758000000|2020-04-01 16:20:00|7586.9|7583.9|7589.9|7586.9|7600.7|7597.7|7586.6|7583.6|1631
1585758300000|2020-04-01 16:25:00|7589.8|7586.8|7574.1|7571.1|7600.7|7597.7|7572.1|7569.1|2956
1585758600000|2020-04-01 16:30:00|7574.3|7571.3|7575.2|7572.2|7589.2|7586.2|7568.6|7565.6|2248
1585758900000|2020-04-01 16:35:00|7575.9|7572.9|7549.4|7546.4|7576.9|7573.9|7542.8|7539.8|3247
1585759200000|2020-04-01 16:40:00|7548.9|7545.9|7537.9|7534.9|7551.8|7548.8|7527.7|7524.7|3031
1585759500000|2020-04-01 16:45:00|7538.4|7535.4|7520.7|7517.7|7544|7541|7519.7|7516.7|3109
1585759800000|2020-04-01 16:50:00|7520.5|7517.5|7540|7537|7543.8|7540.8|7520.4|7517.4|3661
1585760100000|2020-04-01 16:55:00|7539.7|7536.7|7530.5|7527.5|7551.4|7548.4|7530.5|7527.5|3132
1585760400000|2020-04-01 17:00:00|7529.9|7526.9|7552.3|7549.3|7560|7557|7523.8|7520.8|3955
1585760700000|2020-04-01 17:05:00|7552|7549|7537.8|7534.8|7554.8|7551.8|7533.3|7530.3|3535
1585761000000|2020-04-01 17:10:00|7537.9|7534.9|7538.3|7535.3|7552.5|7549.5|7531|7528|2659
1585761300000|2020-04-01 17:15:00|7537.5|7534.5|7538.5|7535.5|7547.8|7544.8|7528.3|7525.3|2273
1585761600000|2020-04-01 17:20:00|7538|7535|7558|7555|7559.3|7556.3|7536.3|7533.3|3120
1585761900000|2020-04-01 17:25:00|7555.5|7552.5|7548.3|7545.3|7561.8|7558.8|7533.5|7530.5|4447
1585762200000|2020-04-01 17:30:00|7547.4|7544.4|7527.9|7524.9|7547.5|7544.5|7525.7|7522.7|3149
1585762500000|2020-04-01 17:35:00|7527.8|7524.8|7542.5|7539.5|7544.4|7541.4|7526.3|7523.3|2575
1585762800000|2020-04-01 17:40:00|7543|7540|7549.8|7546.8|7552.5|7549.5|7538.3|7535.3|2486
1585763100000|2020-04-01 17:45:00|7549.4|7546.4|7543.4|7540.4|7553.5|7550.5|7531|7528|3911
1585763400000|2020-04-01 17:50:00|7542.8|7539.8|7551.3|7548.3|7557.9|7554.9|7536.2|7533.2|3119
1585763700000|2020-04-01 17:55:00|7551.4|7548.4|7558.3|7555.3|7566|7563|7551.4|7548.4|2530
1585764000000|2020-04-01 18:00:00|7558.5|7555.5|7565|7562|7572.3|7569.3|7548.2|7545.2|3027
1585764300000|2020-04-01 18:05:00|7566.7|7563.7|7558.5|7555.5|7577.5|7574.5|7557.9|7554.9|2960
1585764600000|2020-04-01 18:10:00|7558.7|7555.7|7547.7|7544.7|7564.5|7561.5|7544.8|7541.8|2074
1585764900000|2020-04-01 18:15:00|7546.3|7543.3|7539.4|7536.4|7550.9|7547.9|7537|7534|2041
1585765200000|2020-04-01 18:20:00|7539.5|7536.5|7527.4|7524.4|7548.4|7545.4|7526.8|7523.8|2320
1585765500000|2020-04-01 18:25:00|7527.5|7524.5|7533.4|7530.4|7542.3|7539.3|7527.5|7524.5|2152
1585765800000|2020-04-01 18:30:00|7533.5|7530.5|7514.4|7511.4|7533.5|7530.5|7508|7505|3678
1585766100000|2020-04-01 18:35:00|7514.3|7511.3|7531.7|7528.7|7535.8|7532.8|7506|7503|2527
1585766400000|2020-04-01 18:40:00|7530.8|7527.8|7515.5|7512.5|7531|7528|7512.8|7509.8|2218
1585766700000|2020-04-01 18:45:00|7515.7|7512.7|7522.3|7519.3|7533.4|7530.4|7515.5|7512.5|2060
1585767000000|2020-04-01 18:50:00|7522.2|7519.2|7507.7|7504.7|7525.8|7522.8|7503|7500|2114
1585767300000|2020-04-01 18:55:00|7507.3|7504.3|7485.5|7482.5|7508.7|7505.7|7482.5|7479.5|3185
1585767600000|2020-04-01 19:00:00|7485.7|7482.7|7486.3|7483.3|7504|7501|7485.2|7482.2|3321
1585767900000|2020-04-01 19:05:00|7486.2|7483.2|7476.8|7473.8|7495|7492|7474.3|7471.3|2327
1585768200000|2020-04-01 19:10:00|7476.9|7473.9|7469.5|7466.5|7482.4|7479.4|7468.8|7465.8|2543
1585768500000|2020-04-01 19:15:00|7469.7|7466.7|7486|7483|7487|7484|7467.5|7464.5|2417
1585768800000|2020-04-01 19:20:00|7486.1|7483.1|7464.7|7461.7|7486.1|7483.1|7460.6|7457.6|2549
1585769100000|2020-04-01 19:25:00|7465|7462|7456.2|7453.2|7469.5|7466.5|7456|7453|2393
1585769400000|2020-04-01 19:30:00|7456.1|7453.1|7459.4|7456.4|7470.9|7467.9|7456.1|7453.1|2666
1585769700000|2020-04-01 19:35:00|7459.5|7456.5|7434.1|7431.1|7460.9|7457.9|7431.1|7428.1|4310
1585770000000|2020-04-01 19:40:00|7433.6|7430.6|7435.7|7432.7|7445.6|7442.6|7424.6|7421.6|3746
1585770300000|2020-04-01 19:45:00|7436.6|7433.6|7487.9|7484.9|7500.6|7497.6|7436.6|7433.6|8197
1585770600000|2020-04-01 19:50:00|7485.4|7482.4|7488.6|7485.6|7495.9|7492.9|7456.7|7453.7|8418
1585770900000|2020-04-01 19:55:00|7488.5|7485.5|7487.5|7484.5|7515.6|7512.6|7477|7474|10905
1585771200000|2020-04-01 20:00:00|7485.7|7482.7|7487.2|7483.2|7487.3|7483.3|7471.7|7467.7|3899
1585771500000|2020-04-01 20:05:00|7487.3|7483.3|7465.5|7461.5|7487.3|7483.3|7465|7461|1605
1585771800000|2020-04-01 20:10:00|7465.3|7461.3|7458.5|7451.5|7478.2|7474.2|7453.9|7449.9|1815
1585772100000|2020-04-01 20:15:00|7457.7|7450.7|7458.5|7451.5|7460.7|7453.7|7457.7|7450.7|2
1585772400000|2020-04-01 20:20:00|7458.6|7451.6|7458.9|7451.9|7459.1|7452.1|7457.5|7450.5|0
1585772700000|2020-04-01 20:25:00|7458.7|7451.7|7458.5|7451.5|7459.2|7452.2|7456.8|7449.8|0
1585773000000|2020-04-01 20:30:00|7461.3|7457.3|7469.8|7465.8|7476.5|7472.5|7458.5|7454.5|507
1585773300000|2020-04-01 20:35:00|7470|7466|7484|7480|7485.5|7481.5|7469|7465|353
1585773600000|2020-04-01 20:40:00|7484.3|7480.3|7482.8|7478.8|7485.3|7481.3|7477.3|7473.3|268
1585773900000|2020-04-01 20:45:00|7483.8|7479.8|7486|7482|7490|7486|7482.5|7478.5|217
1585774200000|2020-04-01 20:50:00|7486.3|7482.3|7480.8|7476.8|7487|7483|7478.5|7474.5|133
1585774500000|2020-04-01 20:55:00|7479.8|7475.8|7484.6|7477.6|7486.5|7482.5|7479|7475|230
1585774800000|2020-04-01 21:00:00|7485.1|7478.1|7483.6|7476.6|7485.5|7478.5|7482.1|7475.1|0
1585775100000|2020-04-01 21:05:00|7482.5|7475.5|7482.3|7475.3|7482.6|7475.6|7481.9|7474.9|0
1585775400000|2020-04-01 21:10:00|7482.2|7475.2|7483.4|7476.4|7483.7|7476.7|7482.2|7475.2|0
1585775700000|2020-04-01 21:15:00|7483.1|7476.1|7483.6|7476.6|7483.9|7476.9|7481.2|7474.2|0
1585776000000|2020-04-01 21:20:00|7483.5|7476.5|7482.7|7475.7|7484.4|7477.4|7481.8|7474.8|0
1585776300000|2020-04-01 21:25:00|7482.5|7475.5|7480.8|7473.8|7482.7|7475.7|7480.8|7473.8|0
1585776600000|2020-04-01 21:30:00|7480.7|7473.7|7482.6|7475.6|7482.7|7475.7|7480.7|7473.7|0
1585776900000|2020-04-01 21:35:00|7482.7|7475.7|7479.4|7472.4|7483.5|7476.5|7479.2|7472.2|0
1585777200000|2020-04-01 21:40:00|7479.5|7472.5|7481.3|7474.3|7481.7|7474.7|7477.7|7470.7|0
1585777500000|2020-04-01 21:45:00|7481.4|7474.4|7482.3|7475.3|7482.4|7475.4|7481.4|7474.4|0
1585777800000|2020-04-01 21:50:00|7482.1|7475.1|7482.1|7475.1|7483.1|7476.1|7481.3|7474.3|0
1585778100000|2020-04-01 21:55:00|7482.2|7475.2|7482.9|7475.9|7483.2|7476.2|7480|7473|0
1585778400000|2020-04-01 22:00:00|7492.5|7488.5|7505.5|7501.5|7509.8|7505.8|7480.8|7476.8|940
1585778700000|2020-04-01 22:05:00|7509.3|7505.3|7511.3|7507.3|7511.7|7507.7|7500|7496|388
1585779000000|2020-04-01 22:10:00|7511.4|7507.4|7511.3|7507.3|7515.7|7511.7|7507.7|7503.7|208
1585779300000|2020-04-01 22:15:00|7511.7|7507.7|7516|7512|7517.9|7513.9|7507.8|7503.8|253
1585779600000|2020-04-01 22:20:00|7515.3|7511.3|7526.8|7522.8|7534.5|7530.5|7514.5|7510.5|698
1585779900000|2020-04-01 22:25:00|7526.7|7522.7|7505.2|7501.2|7527.9|7523.9|7505.2|7501.2|439
1585780200000|2020-04-01 22:30:00|7505.8|7501.8|7507.3|7503.3|7513.9|7509.9|7502.5|7498.5|270
1585780500000|2020-04-01 22:35:00|7507.9|7503.9|7512.9|7508.9|7514.7|7510.7|7504.8|7500.8|168
1585780800000|2020-04-01 22:40:00|7513.8|7509.8|7507.5|7503.5|7516.3|7512.3|7505.3|7501.3|165
1585781100000|2020-04-01 22:45:00|7508.2|7504.2|7514.7|7510.7|7514.8|7510.8|7507.5|7503.5|117
1585781400000|2020-04-01 22:50:00|7513.8|7509.8|7508.3|7504.3|7518.2|7514.2|7507.9|7503.9|106
1585781700000|2020-04-01 22:55:00|7508.7|7504.7|7493.2|7489.2|7510.5|7506.5|7491.3|7487.3|319
1585782000000|2020-04-01 23:00:00|7493|7489|7495.3|7491.3|7499|7495|7492.7|7488.7|168
1585782300000|2020-04-01 23:05:00|7495.4|7491.4|7487.7|7483.7|7498.4|7494.4|7485.7|7481.7|249
1585782600000|2020-04-01 23:10:00|7487.5|7483.5|7497.8|7493.8|7499.5|7495.5|7485.9|7481.9|347
1585782900000|2020-04-01 23:15:00|7497.9|7493.9|7502.8|7498.8|7505.2|7501.2|7496|7492|173
1585783200000|2020-04-01 23:20:00|7502.9|7498.9|7500|7496|7507.9|7503.9|7497|7493|219
1585783500000|2020-04-01 23:25:00|7500.4|7496.4|7508.5|7504.5|7511.9|7507.9|7499.7|7495.7|203
1585783800000|2020-04-01 23:30:00|7508.7|7504.7|7511.5|7507.5|7513.4|7509.4|7502.7|7498.7|388
1585784100000|2020-04-01 23:35:00|7511.7|7507.7|7514.2|7510.2|7516.2|7512.2|7510.7|7506.7|252
1585784400000|2020-04-01 23:40:00|7513.9|7509.9|7517.8|7513.8|7522.4|7518.4|7513.8|7509.8|252
1585784700000|2020-04-01 23:45:00|7518|7514|7519.2|7515.2|7526.7|7522.7|7518|7514|231
1585785000000|2020-04-01 23:50:00|7518.9|7514.9|7518.8|7514.8|7522.3|7518.3|7514.2|7510.2|216
1585785300000|2020-04-01 23:55:00|7516.9|7512.9|7524.9|7520.9|7526|7522|7514.2|7510.2|201
1585785600000|2020-04-02 00:00:00|7521.3|7517.3|7533.3|7529.3|7539.7|7535.7|7521|7517|522
1585785900000|2020-04-02 00:05:00|7532.7|7528.7|7520.8|7516.8|7533.8|7529.8|7518.8|7514.8|429
1585786200000|2020-04-02 00:10:00|7521.3|7517.3|7528.4|7524.4|7533.5|7529.5|7517.4|7513.4|342
1585786500000|2020-04-02 00:15:00|7528.3|7524.3|7527.5|7523.5|7533|7529|7523.2|7519.2|252
1585786800000|2020-04-02 00:20:00|7527.9|7523.9|7539.9|7535.9|7539.9|7535.9|7520.4|7516.4|275
1585787100000|2020-04-02 00:25:00|7539.7|7535.7|7530.2|7526.2|7539.7|7535.7|7524.5|7520.5|250
1585787400000|2020-04-02 00:30:00|7529.7|7525.7|7525.8|7521.8|7529.7|7525.7|7520.8|7516.8|210
1585787700000|2020-04-02 00:35:00|7525.9|7521.9|7524.2|7520.2|7531.9|7527.9|7522.5|7518.5|211
1585788000000|2020-04-02 00:40:00|7524.7|7520.7|7518.2|7514.2|7529|7525|7516.7|7512.7|188
1585788300000|2020-04-02 00:45:00|7518|7514|7518.3|7514.3|7523.7|7519.7|7512.7|7508.7|250
1585788600000|2020-04-02 00:50:00|7518.8|7514.8|7531.7|7527.7|7532|7528|7515.5|7511.5|256
1585788900000|2020-04-02 00:55:00|7531.8|7527.8|7519.8|7515.8|7532.7|7528.7|7516.5|7512.5|230
1585789200000|2020-04-02 01:00:00|7519.5|7515.5|7513.2|7509.2|7519.5|7515.5|7509.8|7505.8|261
1585789500000|2020-04-02 01:05:00|7513.5|7509.5|7490.9|7486.9|7518.2|7514.2|7488.3|7484.3|567
1585789800000|2020-04-02 01:10:00|7491.3|7487.3|7489.9|7485.9|7494.9|7490.9|7479.3|7475.3|811
1585790100000|2020-04-02 01:15:00|7489.8|7485.8|7499.8|7495.8|7499.8|7495.8|7480.5|7476.5|436
1585790400000|2020-04-02 01:20:00|7499.7|7495.7|7504.3|7500.3|7507.9|7503.9|7493.4|7489.4|379
1585790700000|2020-04-02 01:25:00|7504.5|7500.5|7502.9|7498.9|7506.8|7502.8|7493.9|7489.9|999
1585791000000|2020-04-02 01:30:00|7503|7499|7520.8|7516.8|7521.9|7517.9|7502.2|7498.2|576
1585791300000|2020-04-02 01:35:00|7520.9|7516.9|7517.8|7513.8|7524.9|7520.9|7514.2|7510.2|545
1585791600000|2020-04-02 01:40:00|7517.7|7513.7|7513.2|7509.2|7518.3|7514.3|7504.3|7500.3|453
1585791900000|2020-04-02 01:45:00|7513|7509|7522.4|7518.4|7526.7|7522.7|7512.9|7508.9|528
1585792200000|2020-04-02 01:50:00|7524.4|7520.4|7523.2|7519.2|7531.3|7527.3|7521|7517|383
1585792500000|2020-04-02 01:55:00|7523.4|7519.4|7512|7508|7528.5|7524.5|7510|7506|241
1585792800000|2020-04-02 02:00:00|7512.2|7508.2|7533.4|7529.4|7534.8|7530.8|7512.2|7508.2|406
1585793100000|2020-04-02 02:05:00|7533.5|7529.5|7542|7538|7545.7|7541.7|7532.9|7528.9|618
1585793400000|2020-04-02 02:10:00|7541.8|7537.8|7547.9|7543.9|7549.3|7545.3|7538.3|7534.3|496
1585793700000|2020-04-02 02:15:00|7547.4|7543.4|7544.2|7540.2|7552.7|7548.7|7543|7539|390
1585794000000|2020-04-02 02:20:00|7543.9|7539.9|7538|7534|7549.9|7545.9|7537.7|7533.7|564
1585794300000|2020-04-02 02:25:00|7537.9|7533.9|7534.4|7530.4|7538.5|7534.5|7531.3|7527.3|284
1585794600000|2020-04-02 02:30:00|7534.8|7530.8|7526.9|7522.9|7537|7533|7526.5|7522.5|278
1585794900000|2020-04-02 02:35:00|7527.5|7523.5|7535.2|7531.2|7537|7533|7525.8|7521.8|265
1585795200000|2020-04-02 02:40:00|7534.8|7530.8|7541|7537|7543.8|7539.8|7533.2|7529.2|208
1585795500000|2020-04-02 02:45:00|7541.2|7537.2|7542.2|7538.2|7545.2|7541.2|7539.5|7535.5|118
1585795800000|2020-04-02 02:50:00|7541.9|7537.9|7555.2|7551.2|7559.8|7555.8|7541|7537|474
1585796100000|2020-04-02 02:55:00|7554.9|7550.9|7547.8|7543.8|7554.9|7550.9|7546.4|7542.4|215
1585796400000|2020-04-02 03:00:00|7547.9|7543.9|7555.5|7551.5|7558.3|7554.3|7547.9|7543.9|264
1585796700000|2020-04-02 03:05:00|7556.4|7552.4|7550.3|7546.3|7556.4|7552.4|7546|7542|256
1585797000000|2020-04-02 03:10:00|7550.4|7546.4|7545.9|7541.9|7556.3|7552.3|7544.5|7540.5|207
1585797300000|2020-04-02 03:15:00|7546.7|7542.7|7559.5|7555.5|7559.5|7555.5|7545.9|7541.9|248
1585797600000|2020-04-02 03:20:00|7559.4|7555.4|7562|7558|7563.3|7559.3|7555.5|7551.5|309
1585797900000|2020-04-02 03:25:00|7561.9|7557.9|7552.4|7548.4|7561.9|7557.9|7550|7546|242
1585798200000|2020-04-02 03:30:00|7552.5|7548.5|7561.7|7557.7|7563|7559|7552|7548|276
1585798500000|2020-04-02 03:35:00|7561|7557|7561|7557|7563.2|7559.2|7556.3|7552.3|230
1585798800000|2020-04-02 03:40:00|7560.9|7556.9|7561.7|7557.7|7562.2|7558.2|7554.5|7550.5|279
1585799100000|2020-04-02 03:45:00|7560|7556|7558.9|7554.9|7567.3|7563.3|7558.9|7554.9|308
1585799400000|2020-04-02 03:50:00|7559.5|7555.5|7552.4|7548.4|7559.7|7555.7|7550.3|7546.3|318
1585799700000|2020-04-02 03:55:00|7552.5|7548.5|7544|7540|7553.2|7549.2|7542.2|7538.2|301
1585800000000|2020-04-02 04:00:00|7546.2|7542.2|7547.5|7543.5|7553.2|7549.2|7544.2|7540.2|296
1585800300000|2020-04-02 04:05:00|7547.4|7543.4|7539.3|7535.3|7549.2|7545.2|7536.8|7532.8|227
1585800600000|2020-04-02 04:10:00|7539.8|7535.8|7541.5|7537.5|7543.7|7539.7|7534.2|7530.2|332
1585800900000|2020-04-02 04:15:00|7542|7538|7540.2|7536.2|7546.3|7542.3|7536.9|7532.9|176
1585801200000|2020-04-02 04:20:00|7540.3|7536.3|7548|7544|7548.4|7544.4|7537.8|7533.8|213
1585801500000|2020-04-02 04:25:00|7547.8|7543.8|7536.3|7532.3|7548.7|7544.7|7533.4|7529.4|288
1585801800000|2020-04-02 04:30:00|7536.4|7532.4|7534|7530|7537.7|7533.7|7526.9|7522.9|248
1585802100000|2020-04-02 04:35:00|7534.2|7530.2|7537.2|7533.2|7543|7539|7533|7529|272
1585802400000|2020-04-02 04:40:00|7536.8|7532.8|7552.2|7548.2|7552.2|7548.2|7535.9|7531.9|322
1585802700000|2020-04-02 04:45:00|7552.3|7548.3|7559.2|7555.2|7562.8|7558.8|7549|7545|474
1585803000000|2020-04-02 04:50:00|7559.5|7555.5|7556.4|7552.4|7560.7|7556.7|7553.9|7549.9|230
1585803300000|2020-04-02 04:55:00|7556.9|7552.9|7542.8|7538.8|7558.2|7554.2|7537.2|7533.2|556
1585803600000|2020-04-02 05:00:00|7542.9|7538.9|7532.4|7528.4|7549|7545|7530.5|7526.5|443
1585803900000|2020-04-02 05:05:00|7532.5|7528.5|7529|7525|7533.4|7529.4|7520.3|7516.3|583
1585804200000|2020-04-02 05:10:00|7528.9|7524.9|7512.2|7508.2|7528.9|7524.9|7510.2|7506.2|607
1585804500000|2020-04-02 05:15:00|7513|7509|7520.3|7516.3|7521.9|7517.9|7512.7|7508.7|411
1585804800000|2020-04-02 05:20:00|7520.2|7516.2|7531.3|7527.3|7534.9|7530.9|7517.8|7513.8|543
1585805100000|2020-04-02 05:25:00|7531|7527|7521.9|7517.9|7534|7530|7519.8|7515.8|283
1585805400000|2020-04-02 05:30:00|7522.2|7518.2|7546.2|7542.2|7550.7|7546.7|7521.2|7517.2|581
1585805700000|2020-04-02 05:35:00|7546.4|7542.4|7546.4|7542.4|7553.2|7549.2|7540.2|7536.2|462
1585806000000|2020-04-02 05:40:00|7546.3|7542.3|7543|7539|7546.3|7542.3|7531.3|7527.3|398
1585806300000|2020-04-02 05:45:00|7542.2|7538.2|7537.8|7533.8|7543|7539|7532.5|7528.5|189
1585806600000|2020-04-02 05:50:00|7536.8|7532.8|7535.2|7531.2|7544.2|7540.2|7530.7|7526.7|348
1585806900000|2020-04-02 05:55:00|7535.3|7531.3|7549.3|7545.3|7553.5|7549.5|7531|7527|439
1585807200000|2020-04-02 06:00:00|7549|7545|7567|7563|7568.3|7564.3|7548.9|7544.9|766
1585807500000|2020-04-02 06:05:00|7566.8|7562.8|7568.4|7564.4|7573.4|7569.4|7563.9|7559.9|582
1585807800000|2020-04-02 06:10:00|7567.8|7563.8|7561.2|7557.2|7568.7|7564.7|7559.5|7555.5|386
1585808100000|2020-04-02 06:15:00|7560.9|7556.9|7560.9|7556.9|7562.3|7558.3|7550.8|7546.8|468
1585808400000|2020-04-02 06:20:00|7560.7|7556.7|7551.3|7547.3|7566.7|7562.7|7551.3|7547.3|417
1585808700000|2020-04-02 06:25:00|7551.5|7547.5|7552.8|7548.8|7557.7|7553.7|7551.3|7547.3|209
1585809000000|2020-04-02 06:30:00|7552.9|7548.9|7556.5|7552.5|7559.8|7555.8|7548.5|7544.5|275
1585809300000|2020-04-02 06:35:00|7557|7553|7567|7563|7567.8|7563.8|7553.7|7549.7|353
1585809600000|2020-04-02 06:40:00|7567.5|7563.5|7560.2|7556.2|7569.2|7565.2|7560|7556|405
1585809900000|2020-04-02 06:45:00|7560|7556|7570.8|7566.8|7571.3|7567.3|7559.9|7555.9|286
1585810200000|2020-04-02 06:50:00|7570.7|7566.7|7574.8|7570.8|7574.9|7570.9|7566.4|7562.4|284
1585810500000|2020-04-02 06:55:00|7574.3|7570.3|7574.3|7570.3|7577.7|7573.7|7571.4|7567.4|424
1585810800000|2020-04-02 07:00:00|7574.2|7570.2|7576.9|7572.9|7580.9|7576.9|7564.9|7560.9|1063
1585811100000|2020-04-02 07:05:00|7577|7573|7574.4|7570.4|7579.7|7575.7|7565.9|7561.9|643
1585811400000|2020-04-02 07:10:00|7574.8|7570.8|7582|7578|7583.7|7579.7|7571.9|7567.9|515
1585811700000|2020-04-02 07:15:00|7582.3|7578.3|7590.9|7586.9|7592.5|7588.5|7576.2|7572.2|724
1585812000000|2020-04-02 07:20:00|7591|7587|7600.2|7596.2|7601.5|7597.5|7591|7587|861
1585812300000|2020-04-02 07:25:00|7600.4|7596.4|7589.7|7585.7|7602|7598|7582.7|7578.7|888
1585812600000|2020-04-02 07:30:00|7589.5|7585.5|7571.9|7567.9|7591.7|7587.7|7570.5|7566.5|1003
1585812900000|2020-04-02 07:35:00|7572|7568|7584.7|7580.7|7585.4|7581.4|7567.4|7563.4|698
1585813200000|2020-04-02 07:40:00|7584.2|7580.2|7589.3|7585.3|7590.8|7586.8|7577|7573|413
1585813500000|2020-04-02 07:45:00|7589.9|7585.9|7577.2|7573.2|7591.4|7587.4|7576.4|7572.4|422
1585813800000|2020-04-02 07:50:00|7577|7573|7586.2|7582.2|7587.2|7583.2|7570.2|7566.2|481
1585814100000|2020-04-02 07:55:00|7586.3|7582.3|7586.8|7582.8|7587.2|7583.2|7577.7|7573.7|340
1585814400000|2020-04-02 08:00:00|7585.8|7581.8|7594.2|7590.2|7597.3|7593.3|7582.2|7578.2|742
1585814700000|2020-04-02 08:05:00|7594.3|7590.3|7601.4|7597.4|7605.3|7601.3|7592.9|7588.9|766
1585815000000|2020-04-02 08:10:00|7600.8|7596.8|7594.3|7590.3|7601.9|7597.9|7588.2|7584.2|587
1585815300000|2020-04-02 08:15:00|7594.4|7590.4|7604.4|7600.4|7606.4|7602.4|7594.4|7590.4|656
1585815600000|2020-04-02 08:20:00|7604.7|7600.7|7603.2|7599.2|7613.3|7609.3|7602.7|7598.7|729
1585815900000|2020-04-02 08:25:00|7603.3|7599.3|7603.9|7599.9|7605.5|7601.5|7596.2|7592.2|577
1585816200000|2020-04-02 08:30:00|7604.2|7600.2|7615|7611|7615|7611|7596.5|7592.5|727
1585816500000|2020-04-02 08:35:00|7613.8|7609.8|7607.5|7603.5|7614.3|7610.3|7606.3|7602.3|587
1585816800000|2020-04-02 08:40:00|7607.7|7603.7|7599|7595|7608.9|7604.9|7594.7|7590.7|659
1585817100000|2020-04-02 08:45:00|7599.3|7595.3|7593.9|7589.9|7600.2|7596.2|7592.9|7588.9|422
1585817400000|2020-04-02 08:50:00|7594|7590|7585.2|7581.2|7598.4|7594.4|7585.2|7581.2|515
1585817700000|2020-04-02 08:55:00|7585.3|7581.3|7584.4|7580.4|7586.2|7582.2|7581.8|7577.8|419
1585818000000|2020-04-02 09:00:00|7584.3|7580.3|7584.4|7580.4|7591.4|7587.4|7571.9|7567.9|884
1585818300000|2020-04-02 09:05:00|7584.5|7580.5|7585.7|7581.7|7586|7582|7575.4|7571.4|543
1585818600000|2020-04-02 09:10:00|7586|7582|7576.8|7572.8|7586.2|7582.2|7576.8|7572.8|425
1585818900000|2020-04-02 09:15:00|7576.9|7572.9|7585.9|7581.9|7586.4|7582.4|7574.2|7570.2|403
1585819200000|2020-04-02 09:20:00|7585.8|7581.8|7586.7|7582.7|7591.2|7587.2|7583|7579|459
1585819500000|2020-04-02 09:25:00|7586.9|7582.9|7581|7577|7588.3|7584.3|7574.7|7570.7|615
1585819800000|2020-04-02 09:30:00|7580.8|7576.8|7582.2|7578.2|7586.9|7582.9|7579.8|7575.8|362
1585820100000|2020-04-02 09:35:00|7581.8|7577.8|7568.8|7564.8|7581.8|7577.8|7564.8|7560.8|713
1585820400000|2020-04-02 09:40:00|7568.9|7564.9|7567|7563|7570.8|7566.8|7558.9|7554.9|677
1585820700000|2020-04-02 09:45:00|7567.2|7563.2|7552|7548|7569.2|7565.2|7542.7|7538.7|1390
1585821000000|2020-04-02 09:50:00|7551.9|7547.9|7554.3|7550.3|7555.3|7551.3|7547.8|7543.8|581
1585821300000|2020-04-02 09:55:00|7554.2|7550.2|7544.2|7540.2|7559.4|7555.4|7538.9|7534.9|830
1585821600000|2020-04-02 10:00:00|7544.3|7540.3|7533.7|7529.7|7545|7541|7524.8|7520.8|1528
1585821900000|2020-04-02 10:05:00|7534.2|7530.2|7537.7|7533.7|7539.8|7535.8|7533.3|7529.3|578
1585822200000|2020-04-02 10:10:00|7537.8|7533.8|7550.3|7546.3|7553.4|7549.4|7537.8|7533.8|1014
1585822500000|2020-04-02 10:15:00|7550|7546|7552.3|7548.3|7553.4|7549.4|7545.5|7541.5|549
1585822800000|2020-04-02 10:20:00|7552.2|7548.2|7555.2|7551.2|7557.7|7553.7|7551.8|7547.8|544
1585823100000|2020-04-02 10:25:00|7555.3|7551.3|7559.3|7555.3|7567.3|7563.3|7555.2|7551.2|781
1585823400000|2020-04-02 10:30:00|7559.2|7555.2|7551|7547|7562.4|7558.4|7550.8|7546.8|494
1585823700000|2020-04-02 10:35:00|7551.2|7547.2|7559|7555|7560.4|7556.4|7550.9|7546.9|362
1585824000000|2020-04-02 10:40:00|7558.9|7554.9|7559.9|7555.9|7561.9|7557.9|7555.9|7551.9|347
1585824300000|2020-04-02 10:45:00|7560|7556|7556.9|7552.9|7560.8|7556.8|7555.9|7551.9|267
1585824600000|2020-04-02 10:50:00|7556.8|7552.8|7542.7|7538.7|7557.3|7553.3|7537.9|7533.9|441
1585824900000|2020-04-02 10:55:00|7541.7|7537.7|7552.9|7548.9|7553.4|7549.4|7540.7|7536.7|407
1585825200000|2020-04-02 11:00:00|7552.5|7548.5|7537.2|7533.2|7554.4|7550.4|7535.5|7531.5|800
1585825500000|2020-04-02 11:05:00|7537.7|7533.7|7531|7527|7543.4|7539.4|7529.4|7525.4|876
1585825800000|2020-04-02 11:10:00|7530.3|7526.3|7533.9|7529.9|7537.9|7533.9|7529.4|7525.4|538
1585826100000|2020-04-02 11:15:00|7534|7530|7542.9|7538.9|7545.2|7541.2|7533.9|7529.9|511
1585826400000|2020-04-02 11:20:00|7543|7539|7550.5|7546.5|7550.5|7546.5|7541.4|7537.4|554
1585826700000|2020-04-02 11:25:00|7551|7547|7551.9|7547.9|7553.5|7549.5|7544.4|7540.4|539
1585827000000|2020-04-02 11:30:00|7552|7548|7556.8|7552.8|7557|7553|7541.4|7537.4|642
1585827300000|2020-04-02 11:35:00|7556.7|7552.7|7556.5|7552.5|7557.9|7553.9|7551.4|7547.4|355
1585827600000|2020-04-02 11:40:00|7556.9|7552.9|7550.3|7546.3|7558.7|7554.7|7547.2|7543.2|432
1585827900000|2020-04-02 11:45:00|7549.7|7545.7|7563.5|7559.5|7565.4|7561.4|7549.7|7545.7|692
1585828200000|2020-04-02 11:50:00|7563.9|7559.9|7569.4|7565.4|7576.2|7572.2|7562.9|7558.9|1298
1585828500000|2020-04-02 11:55:00|7569.5|7565.5|7578|7574|7584.3|7580.3|7567.7|7563.7|1157
1585828800000|2020-04-02 12:00:00|7578.5|7574.5|7584.9|7580.9|7595.3|7591.3|7576.7|7572.7|1813
1585829100000|2020-04-02 12:05:00|7585|7581|7570.2|7566.2|7586.5|7582.5|7569.5|7565.5|836
1585829400000|2020-04-02 12:10:00|7570.4|7566.4|7577.4|7573.4|7581.4|7577.4|7570.4|7566.4|732
1585829700000|2020-04-02 12:15:00|7577.3|7573.3|7570.2|7566.2|7587.3|7583.3|7565.7|7561.7|993
1585830000000|2020-04-02 12:20:00|7570.3|7566.3|7560.2|7556.2|7578|7574|7558.5|7554.5|876
1585830300000|2020-04-02 12:25:00|7559.4|7555.4|7566.7|7562.7|7570.7|7566.7|7556.4|7552.4|1079
1585830600000|2020-04-02 12:30:00|7566.5|7562.5|7536.7|7532.7|7582.4|7578.4|7533.8|7529.8|4124
1585830900000|2020-04-02 12:35:00|7537.2|7533.2|7497|7493|7539|7535|7491.3|7487.3|4017
1585831200000|2020-04-02 12:40:00|7497.3|7493.3|7481.4|7477.4|7503.4|7499.4|7450.7|7446.7|5056
1585831500000|2020-04-02 12:45:00|7481.3|7477.3|7487.2|7483.2|7494.8|7490.8|7472.5|7468.5|2297
1585831800000|2020-04-02 12:50:00|7487|7483|7468.2|7464.2|7496.9|7492.9|7459.9|7455.9|1695
1585832100000|2020-04-02 12:55:00|7468|7464|7468.9|7464.9|7486.9|7482.9|7467.7|7463.7|1698
1585832400000|2020-04-02 13:00:00|7469.4|7465.4|7459.5|7455.5|7485.3|7481.3|7455|7451|1623
1585832700000|2020-04-02 13:05:00|7459.7|7455.7|7437|7433|7471.7|7467.7|7431.8|7427.8|2525
1585833000000|2020-04-02 13:10:00|7436.8|7432.8|7404.8|7400.8|7448.9|7444.9|7396.2|7392.2|3774
1585833300000|2020-04-02 13:15:00|7405.2|7401.2|7419|7415|7425|7421|7399.2|7395.2|2488
1585833600000|2020-04-02 13:20:00|7418.9|7414.9|7440.5|7436.5|7441|7437|7416.8|7412.8|1904
1585833900000|2020-04-02 13:25:00|7440.2|7436.2|7451.3|7447.3|7451.9|7447.9|7430.4|7426.4|2427
1585834200000|2020-04-02 13:30:00|7450.8|7447.8|7514.9|7511.9|7532|7529|7436|7433|11575
1585834500000|2020-04-02 13:35:00|7515|7512|7514.2|7511.2|7538.8|7535.8|7509.9|7506.9|6668
1585834800000|2020-04-02 13:40:00|7514.8|7511.8|7462.3|7459.3|7538.2|7535.2|7453|7450|7556
1585835100000|2020-04-02 13:45:00|7463.2|7460.2|7450.4|7447.4|7471.4|7468.4|7431.5|7428.5|5954
1585835400000|2020-04-02 13:50:00|7449.7|7446.7|7455.7|7452.7|7485.1|7482.1|7446.4|7443.4|5276
1585835700000|2020-04-02 13:55:00|7455.2|7452.2|7492.4|7489.4|7499.9|7496.9|7453.5|7450.5|4182
1585836000000|2020-04-02 14:00:00|7493.4|7490.4|7500.3|7497.3|7509.8|7506.8|7481.4|7478.4|4999
1585836300000|2020-04-02 14:05:00|7499.4|7496.4|7527.1|7524.1|7527.4|7524.4|7481.3|7478.3|4377
1585836600000|2020-04-02 14:10:00|7525.6|7522.6|7530.2|7527.2|7547.2|7544.2|7523.8|7520.8|5499
1585836900000|2020-04-02 14:15:00|7530.3|7527.3|7529.4|7526.4|7534.3|7531.3|7505.2|7502.2|4071
1585837200000|2020-04-02 14:20:00|7530.3|7527.3|7530.4|7527.4|7544.1|7541.1|7527.1|7524.1|4304
1585837500000|2020-04-02 14:25:00|7530.3|7527.3|7542.3|7539.3|7542.3|7539.3|7508.9|7505.9|4306
1585837800000|2020-04-02 14:30:00|7541.1|7538.1|7577.4|7574.4|7588.8|7585.8|7532.8|7529.8|7766
1585838100000|2020-04-02 14:35:00|7577.1|7574.1|7626.1|7623.1|7636.2|7633.2|7576.8|7573.8|9353
1585838400000|2020-04-02 14:40:00|7625.9|7622.9|7581.2|7578.2|7627.4|7624.4|7572.9|7569.9|7182
1585838700000|2020-04-02 14:45:00|7582.3|7579.3|7559.4|7556.4|7599.7|7596.7|7558.4|7555.4|6397
1585839000000|2020-04-02 14:50:00|7559.6|7556.6|7554.6|7551.6|7584.2|7581.2|7544.7|7541.7|5731
1585839300000|2020-04-02 14:55:00|7555.3|7552.3|7584.3|7581.3|7591.9|7588.9|7555.3|7552.3|5089
1585839600000|2020-04-02 15:00:00|7583.6|7580.6|7594.2|7591.2|7609.7|7606.7|7574.9|7571.9|5874
1585839900000|2020-04-02 15:05:00|7595.2|7592.2|7572.1|7569.1|7597.6|7594.6|7557.9|7554.9|4685
1585840200000|2020-04-02 15:10:00|7572.3|7569.3|7568.7|7565.7|7576.8|7573.8|7554.4|7551.4|3394
1585840500000|2020-04-02 15:15:00|7569.6|7566.6|7593.8|7590.8|7606.3|7603.3|7569.6|7566.6|3749
1585840800000|2020-04-02 15:20:00|7593.9|7590.9|7587.3|7584.3|7596.2|7593.2|7575.3|7572.3|2810
1585841100000|2020-04-02 15:25:00|7587.8|7584.8|7563.9|7560.9|7589.6|7586.6|7553.3|7550.3|3002
1585841400000|2020-04-02 15:30:00|7562.9|7559.9|7581.3|7578.3|7589.6|7586.6|7561.8|7558.8|2152
1585841700000|2020-04-02 15:35:00|7580.1|7577.1|7572.7|7569.7|7595.3|7592.3|7558.8|7555.8|3213
1585842000000|2020-04-02 15:40:00|7573.6|7570.6|7593.6|7590.6|7602.4|7599.4|7570.1|7567.1|2995
1585842300000|2020-04-02 15:45:00|7593.7|7590.7|7617.8|7614.8|7618.4|7615.4|7581.1|7578.1|3540
1585842600000|2020-04-02 15:50:00|7618.3|7615.3|7601.1|7598.1|7618.8|7615.8|7600.1|7597.1|2080
1585842900000|2020-04-02 15:55:00|7601.3|7598.3|7614.7|7611.7|7626.9|7623.9|7594.8|7591.8|2667
1585843200000|2020-04-02 16:00:00|7615.2|7612.2|7614.8|7611.8|7619.8|7616.8|7598.7|7595.7|2216
1585843500000|2020-04-02 16:05:00|7614.9|7611.9|7616.1|7613.1|7637.9|7634.9|7609.7|7606.7|3311
1585843800000|2020-04-02 16:10:00|7616.2|7613.2|7625.3|7622.3|7634.6|7631.6|7612.6|7609.6|2864
1585844100000|2020-04-02 16:15:00|7625.2|7622.2|7622.7|7619.7|7632.6|7629.6|7610.8|7607.8|2410
1585844400000|2020-04-02 16:20:00|7622.8|7619.8|7597.9|7594.9|7632.2|7629.2|7597.8|7594.8|2165
1585844700000|2020-04-02 16:25:00|7598.4|7595.4|7592.1|7589.1|7613.4|7610.4|7589.7|7586.7|2357
1585845000000|2020-04-02 16:30:00|7592.4|7589.4|7586.3|7583.3|7603.6|7600.6|7584.2|7581.2|2421
1585845300000|2020-04-02 16:35:00|7586.7|7583.7|7595.7|7592.7|7612.3|7609.3|7586.7|7583.7|2602
1585845600000|2020-04-02 16:40:00|7595.1|7592.1|7603.5|7600.5|7607|7604|7586.1|7583.1|1652
1585845900000|2020-04-02 16:45:00|7603.3|7600.3|7616.3|7613.3|7619.6|7616.6|7595|7592|1694
1585846200000|2020-04-02 16:50:00|7616.5|7613.5|7618.1|7615.1|7620.6|7617.6|7610.1|7607.1|1063
1585846500000|2020-04-02 16:55:00|7617.8|7614.8|7608|7605|7618|7615|7598.1|7595.1|1523
1585846800000|2020-04-02 17:00:00|7609|7606|7611.6|7608.6|7628.7|7625.7|7598.5|7595.5|2482
1585847100000|2020-04-02 17:05:00|7611.5|7608.5|7587.1|7584.1|7613.7|7610.7|7587|7584|3085
1585847400000|2020-04-02 17:10:00|7584.6|7581.6|7565|7562|7589.6|7586.6|7562.6|7559.6|3497
1585847700000|2020-04-02 17:15:00|7565.2|7562.2|7551|7548|7572.6|7569.6|7549.8|7546.8|3075
1585848000000|2020-04-02 17:20:00|7550.3|7547.3|7555|7552|7566.3|7563.3|7544.6|7541.6|2421
1585848300000|2020-04-02 17:25:00|7555.2|7552.2|7524.7|7521.7|7557.2|7554.2|7518.5|7515.5|3682
1585848600000|2020-04-02 17:30:00|7524.1|7521.1|7528|7525|7531.7|7528.7|7511|7508|2875
1585848900000|2020-04-02 17:35:00|7527.7|7524.7|7526|7523|7537|7534|7520.3|7517.3|2577
1585849200000|2020-04-02 17:40:00|7525.8|7522.8|7552.2|7549.2|7554.6|7551.6|7524.5|7521.5|2319
1585849500000|2020-04-02 17:45:00|7551.7|7548.7|7542|7539|7553.3|7550.3|7538.1|7535.1|2080
1585849800000|2020-04-02 17:50:00|7542.1|7539.1|7556.3|7553.3|7558.5|7555.5|7537.6|7534.6|2017
1585850100000|2020-04-02 17:55:00|7556|7553|7536|7533|7556|7553|7531.3|7528.3|2184
1585850400000|2020-04-02 18:00:00|7536.2|7533.2|7504.5|7501.5|7537.8|7534.8|7497.3|7494.3|3407
1585850700000|2020-04-02 18:05:00|7504.2|7501.2|7488|7485|7505.7|7502.7|7487.7|7484.7|2691
1585851000000|2020-04-02 18:10:00|7488.2|7485.2|7506|7503|7510.8|7507.8|7476.8|7473.8|3975
1585851300000|2020-04-02 18:15:00|7506.5|7503.5|7466.1|7463.1|7509.7|7506.7|7465.6|7462.6|3608
1585851600000|2020-04-02 18:20:00|7465.6|7462.6|7473.1|7470.1|7488.1|7485.1|7465.3|7462.3|3702
1585851900000|2020-04-02 18:25:00|7473|7470|7505.6|7502.6|7511|7508|7469.5|7466.5|4438
1585852200000|2020-04-02 18:30:00|7505|7502|7496.6|7493.6|7513.1|7510.1|7483.1|7480.1|4062
1585852500000|2020-04-02 18:35:00|7497.3|7494.3|7515|7512|7518.8|7515.8|7492.3|7489.3|3262
1585852800000|2020-04-02 18:40:00|7514.5|7511.5|7495.6|7492.6|7518.3|7515.3|7493.6|7490.6|2790
1585853100000|2020-04-02 18:45:00|7496.1|7493.1|7501.3|7498.3|7520.3|7517.3|7486.7|7483.7|3411
1585853400000|2020-04-02 18:50:00|7501.2|7498.2|7534.8|7531.8|7549.1|7546.1|7495.8|7492.8|4571
1585853700000|2020-04-02 18:55:00|7533.5|7530.5|7560.8|7557.8|7563.1|7560.1|7530.3|7527.3|3574
1585854000000|2020-04-02 19:00:00|7561.3|7558.3|7562.7|7559.7|7574.7|7571.7|7551.3|7548.3|3284
1585854300000|2020-04-02 19:05:00|7563.5|7560.5|7572.2|7569.2|7575.3|7572.3|7542.2|7539.2|2690
1585854600000|2020-04-02 19:10:00|7572.6|7569.6|7557.5|7554.5|7576.3|7573.3|7549.1|7546.1|2734
1585854900000|2020-04-02 19:15:00|7557.2|7554.2|7586.2|7583.2|7589.7|7586.7|7553.7|7550.7|3479
1585855200000|2020-04-02 19:20:00|7584.2|7581.2|7573.7|7570.7|7590.9|7587.9|7571.9|7568.9|2914
1585855500000|2020-04-02 19:25:00|7574.7|7571.7|7572.4|7569.4|7580.2|7577.2|7557.5|7554.5|2123
1585855800000|2020-04-02 19:30:00|7572.1|7569.1|7556.2|7553.2|7585.7|7582.7|7545.1|7542.1|3096
1585856100000|2020-04-02 19:35:00|7555.9|7552.9|7549.7|7546.7|7570.9|7567.9|7537.4|7534.4|2822
1585856400000|2020-04-02 19:40:00|7549.6|7546.6|7592.4|7589.4|7595.4|7592.4|7545.2|7542.2|4633
1585856700000|2020-04-02 19:45:00|7593.5|7590.5|7578.5|7575.5|7606|7603|7563.1|7560.1|4233
1585857000000|2020-04-02 19:50:00|7582.4|7579.4|7627.6|7624.6|7632.2|7629.2|7582.4|7579.4|9716
1585857300000|2020-04-02 19:55:00|7627.2|7624.2|7635.1|7632.1|7641|7638|7608.6|7605.6|8990
1585857600000|2020-04-02 20:00:00|7635.6|7631.6|7657.1|7653.1|7670.6|7666.6|7629.2|7625.2|6512
1585857900000|2020-04-02 20:05:00|7657.6|7653.6|7663.1|7659.1|7673.6|7669.6|7656.5|7652.5|2252
1585858200000|2020-04-02 20:10:00|7664.1|7660.1|7646.3|7639.3|7665.2|7661.2|7642.1|7638.1|2545
1585858500000|2020-04-02 20:15:00|7646.4|7639.4|7646.3|7639.3|7649.2|7642.2|7645.5|7638.5|0
1585858800000|2020-04-02 20:20:00|7646.5|7639.5|7645.3|7638.3|7646.6|7639.6|7643.9|7636.9|0
1585859100000|2020-04-02 20:25:00|7645.2|7638.2|7646.9|7639.9|7647.3|7640.3|7644.1|7637.1|0
1585859400000|2020-04-02 20:30:00|7645.6|7641.6|7656.9|7652.9|7658.1|7654.1|7645.4|7641.4|527
1585859700000|2020-04-02 20:35:00|7657.9|7653.9|7656.4|7652.4|7659.9|7655.9|7654.9|7650.9|372
1585860000000|2020-04-02 20:40:00|7657.1|7653.1|7643.6|7639.6|7657.4|7653.4|7641.4|7637.4|373
1585860300000|2020-04-02 20:45:00|7642.9|7638.9|7649.4|7645.4|7653.4|7649.4|7638.9|7634.9|551
1585860600000|2020-04-02 20:50:00|7649.9|7645.9|7644.4|7640.4|7651.1|7647.1|7640.4|7636.4|307
1585860900000|2020-04-02 20:55:00|7645.4|7641.4|7640.3|7633.3|7651.4|7647.4|7638.4|7633.1|359
1585861200000|2020-04-02 21:00:00|7640.4|7633.4|7641|7634|7643.1|7636.1|7640.4|7633.4|0
1585861500000|2020-04-02 21:05:00|7641.3|7634.3|7640.5|7633.5|7642.9|7635.9|7640.5|7633.5|0
1585861800000|2020-04-02 21:10:00|7640.6|7633.6|7640.1|7633.1|7641.1|7634.1|7640|7633|0
1585862100000|2020-04-02 21:15:00|7640|7633|7642.1|7635.1|7642.7|7635.7|7640|7633|0
1585862400000|2020-04-02 21:20:00|7641.5|7634.5|7640.7|7633.7|7644.3|7637.3|7640.7|7633.7|0
1585862700000|2020-04-02 21:25:00|7640.8|7633.8|7639.2|7632.2|7641|7634|7639.2|7632.2|0
1585863000000|2020-04-02 21:30:00|7639.3|7632.3|7639.2|7632.2|7639.3|7632.3|7636.6|7629.6|0
1585863300000|2020-04-02 21:35:00|7639.3|7632.3|7639.5|7632.5|7640.1|7633.1|7639.2|7632.2|0
1585863600000|2020-04-02 21:40:00|7639.6|7632.6|7640.5|7633.5|7640.5|7633.5|7639.6|7632.6|0
1585863900000|2020-04-02 21:45:00|7640.4|7633.4|7642.5|7635.5|7642.8|7635.8|7639.7|7632.7|0
1585864200000|2020-04-02 21:50:00|7643.1|7636.1|7642.1|7635.1|7646.1|7639.1|7641|7634|0
1585864500000|2020-04-02 21:55:00|7642|7635|7642.7|7635.7|7645.1|7638.1|7640.9|7633.9|0
1585864800000|2020-04-02 22:00:00|7640.4|7636.4|7633.6|7629.6|7642.4|7638.4|7624.2|7620.2|790
1585865100000|2020-04-02 22:05:00|7633.9|7629.9|7642.2|7638.2|7645.6|7641.6|7633.2|7629.2|385
1585865400000|2020-04-02 22:10:00|7642.4|7638.4|7649.7|7645.7|7658.6|7654.6|7642.4|7638.4|480
1585865700000|2020-04-02 22:15:00|7650|7646|7654.2|7650.2|7656.4|7652.4|7646.7|7642.7|176
1585866000000|2020-04-02 22:20:00|7655.4|7651.4|7655.9|7651.9|7668|7664|7654.7|7650.7|328
1585866300000|2020-04-02 22:25:00|7656|7652|7657.7|7653.7|7661|7657|7655.4|7651.4|166
1585866600000|2020-04-02 22:30:00|7657.9|7653.9|7651.2|7647.2|7658.2|7654.2|7650.2|7646.2|233
1585866900000|2020-04-02 22:35:00|7651.7|7647.7|7644.9|7640.9|7656.1|7652.1|7643.5|7639.5|251
1585867200000|2020-04-02 22:40:00|7645|7641|7635.4|7631.4|7647.7|7643.7|7635.4|7631.4|154
1585867500000|2020-04-02 22:45:00|7636|7632|7644.9|7640.9|7646|7642|7635.9|7631.9|190
1585867800000|2020-04-02 22:50:00|7645.1|7641.1|7647.2|7643.2|7647.9|7643.9|7644|7640|80
1585868100000|2020-04-02 22:55:00|7647.5|7643.5|7651.4|7647.4|7653.7|7649.7|7643.4|7639.4|151
1585868400000|2020-04-02 23:00:00|7650.2|7646.2|7649.1|7645.1|7656.5|7652.5|7646|7642|204
1585868700000|2020-04-02 23:05:00|7649.2|7645.2|7644.5|7640.5|7653.6|7649.6|7644.1|7640.1|131
1585869000000|2020-04-02 23:10:00|7644.4|7640.4|7633.7|7629.7|7646.1|7642.1|7628.5|7624.5|425
1585869300000|2020-04-02 23:15:00|7633.4|7629.4|7637|7633|7637.9|7633.9|7632.7|7628.7|88
1585869600000|2020-04-02 23:20:00|7638.5|7634.5|7631|7627|7638.7|7634.7|7631|7627|99
1585869900000|2020-04-02 23:25:00|7630.9|7626.9|7631.6|7627.6|7634.2|7630.2|7629.7|7625.7|117
1585870200000|2020-04-02 23:30:00|7631.9|7627.9|7622.1|7618.1|7633.5|7629.5|7619.1|7615.1|434
1585870500000|2020-04-02 23:35:00|7622|7618|7608.1|7604.1|7630.9|7626.9|7607.1|7603.1|421
1585870800000|2020-04-02 23:40:00|7609.2|7605.2|7595.9|7591.9|7613.5|7609.5|7593.9|7589.9|557
1585871100000|2020-04-02 23:45:00|7595.6|7591.6|7603.2|7599.2|7607.6|7603.6|7595.2|7591.2|310
1585871400000|2020-04-02 23:50:00|7603.4|7599.4|7601.1|7597.1|7609.2|7605.2|7600.6|7596.6|281
1585871700000|2020-04-02 23:55:00|7601|7597|7609.5|7605.5|7611.9|7607.9|7600.5|7596.5|314
1585872000000|2020-04-03 00:00:00|7607.2|7603.2|7621.2|7617.2|7627.5|7623.5|7603.4|7599.4|510
1585872300000|2020-04-03 00:05:00|7621|7617|7606.6|7602.6|7621|7617|7604.4|7600.4|333
1585872600000|2020-04-03 00:10:00|7606|7602|7600.9|7596.9|7614.5|7610.5|7600.9|7596.9|273
1585872900000|2020-04-03 00:15:00|7599.9|7595.9|7592.5|7588.5|7604.6|7600.6|7583.5|7579.5|655
1585873200000|2020-04-03 00:20:00|7592.1|7588.1|7603.7|7599.7|7603.7|7599.7|7586.1|7582.1|448
1585873500000|2020-04-03 00:25:00|7603.5|7599.5|7606.4|7602.4|7609.5|7605.5|7597.4|7593.4|356
1585873800000|2020-04-03 00:30:00|7606.2|7602.2|7601.2|7597.2|7609.7|7605.7|7597|7593|238
1585874100000|2020-04-03 00:35:00|7601.9|7597.9|7606.7|7602.7|7615|7611|7600.4|7596.4|557
1585874400000|2020-04-03 00:40:00|7606.5|7602.5|7597.9|7593.9|7608.2|7604.2|7595|7591|350
1585874700000|2020-04-03 00:45:00|7597.7|7593.7|7591|7587|7597.7|7593.7|7583.9|7579.9|423
1585875000000|2020-04-03 00:50:00|7591.1|7587.1|7586.9|7582.9|7596.6|7592.6|7584.6|7580.6|800
1585875300000|2020-04-03 00:55:00|7587.2|7583.2|7598.1|7594.1|7600.1|7596.1|7585.7|7581.7|440
1585875600000|2020-04-03 01:00:00|7597.7|7593.7|7585.6|7581.6|7597.7|7593.7|7575.9|7571.9|619
1585875900000|2020-04-03 01:05:00|7586|7582|7590.2|7586.2|7593|7589|7580.7|7576.7|236
1585876200000|2020-04-03 01:10:00|7590.4|7586.4|7600.5|7596.5|7600.5|7596.5|7588.9|7584.9|209
1585876500000|2020-04-03 01:15:00|7600.4|7596.4|7590.2|7586.2|7600.4|7596.4|7588.5|7584.5|214
1585876800000|2020-04-03 01:20:00|7589.4|7585.4|7596.1|7592.1|7600.6|7596.6|7589.4|7585.4|137
1585877100000|2020-04-03 01:25:00|7597.2|7593.2|7595.5|7591.5|7610|7606|7594.1|7590.1|313
1585877400000|2020-04-03 01:30:00|7595.4|7591.4|7610.2|7606.2|7612.4|7608.4|7593.2|7589.2|275
1585877700000|2020-04-03 01:35:00|7610.4|7606.4|7610.9|7606.9|7616.7|7612.7|7603.2|7599.2|288
1585878000000|2020-04-03 01:40:00|7611.1|7607.1|7600.5|7596.5|7612.1|7608.1|7596|7592|277
1585878300000|2020-04-03 01:45:00|7600.4|7596.4|7607.2|7603.2|7607.7|7603.7|7598.9|7594.9|260
1585878600000|2020-04-03 01:50:00|7607.4|7603.4|7609.7|7605.7|7614.7|7610.7|7602.4|7598.4|284
1585878900000|2020-04-03 01:55:00|7609.9|7605.9|7613.1|7609.1|7614|7610|7602.5|7598.5|367
1585879200000|2020-04-03 02:00:00|7613.6|7609.6|7607.5|7603.5|7615.1|7611.1|7606.6|7602.6|241
1585879500000|2020-04-03 02:05:00|7607.9|7603.9|7602.4|7598.4|7611.5|7607.5|7595.5|7591.5|451
1585879800000|2020-04-03 02:10:00|7602.1|7598.1|7595.4|7591.4|7604.7|7600.7|7591.4|7587.4|159
1585880100000|2020-04-03 02:15:00|7594.4|7590.4|7584.4|7580.4|7599.1|7595.1|7581.4|7577.4|255
1585880400000|2020-04-03 02:20:00|7584|7580|7596.2|7592.2|7597.9|7593.9|7581.4|7577.4|214
1585880700000|2020-04-03 02:25:00|7595.7|7591.7|7598.5|7594.5|7601.4|7597.4|7593.6|7589.6|207
1585881000000|2020-04-03 02:30:00|7598.6|7594.6|7599.2|7595.2|7600|7596|7591.1|7587.1|100
1585881300000|2020-04-03 02:35:00|7598.9|7594.9|7595.9|7591.9|7601.1|7597.1|7592|7588|95
1585881600000|2020-04-03 02:40:00|7596.7|7592.7|7599.9|7595.9|7601|7597|7595.4|7591.4|100
1585881900000|2020-04-03 02:45:00|7599.5|7595.5|7597.1|7593.1|7606.4|7602.4|7595.1|7591.1|166
1585882200000|2020-04-03 02:50:00|7597|7593|7596.2|7592.2|7600.1|7596.1|7591.5|7587.5|100
1585882500000|2020-04-03 02:55:00|7596.4|7592.4|7601|7597|7604.4|7600.4|7596.4|7592.4|60
1585882800000|2020-04-03 03:00:00|7601.1|7597.1|7596.4|7592.4|7602.2|7598.2|7596.1|7592.1|55
1585883100000|2020-04-03 03:05:00|7596.2|7592.2|7600.4|7596.4|7601.4|7597.4|7595.5|7591.5|83
1585883400000|2020-04-03 03:10:00|7600.5|7596.5|7590.4|7586.4|7601|7597|7589.5|7585.5|118
1585883700000|2020-04-03 03:15:00|7590.5|7586.5|7590.4|7586.4|7592.2|7588.2|7587.6|7583.6|156
1585884000000|2020-04-03 03:20:00|7590.2|7586.2|7588.9|7584.9|7592.2|7588.2|7586.4|7582.4|97
1585884300000|2020-04-03 03:25:00|7588.7|7584.7|7593.2|7589.2|7596.6|7592.6|7588|7584|96
1585884600000|2020-04-03 03:30:00|7593.4|7589.4|7581.7|7577.7|7594.6|7590.6|7577.9|7573.9|124
1585884900000|2020-04-03 03:35:00|7582|7578|7581.4|7577.4|7584.5|7580.5|7574.9|7570.9|385
1585885200000|2020-04-03 03:40:00|7582.2|7578.2|7574|7570|7585|7581|7574|7570|137
1585885500000|2020-04-03 03:45:00|7574.1|7570.1|7575.5|7571.5|7579.2|7575.2|7570.2|7566.2|188
1585885800000|2020-04-03 03:50:00|7574.7|7570.7|7579.1|7575.1|7581.4|7577.4|7573.1|7569.1|122
1585886100000|2020-04-03 03:55:00|7579.2|7575.2|7577.9|7573.9|7581.2|7577.2|7575|7571|96
1585886400000|2020-04-03 04:00:00|7578.2|7574.2|7575.1|7571.1|7578.2|7574.2|7568.5|7564.5|218
1585886700000|2020-04-03 04:05:00|7575.2|7571.2|7570.7|7566.7|7575.4|7571.4|7569.6|7565.6|82
1585887000000|2020-04-03 04:10:00|7570.6|7566.6|7560.6|7556.6|7572.4|7568.4|7556.9|7552.9|401
1585887300000|2020-04-03 04:15:00|7561.1|7557.1|7557.5|7553.5|7564.6|7560.6|7556.6|7552.6|195
1585887600000|2020-04-03 04:20:00|7558.5|7554.5|7562.1|7558.1|7563.6|7559.6|7556.6|7552.6|148
1585887900000|2020-04-03 04:25:00|7562|7558|7557.5|7553.5|7564.1|7560.1|7557.5|7553.5|152
1585888200000|2020-04-03 04:30:00|7557.6|7553.6|7553.4|7549.4|7558.5|7554.5|7553|7549|155
1585888500000|2020-04-03 04:35:00|7553.5|7549.5|7554.2|7550.2|7557.5|7553.5|7550.4|7546.4|216
1585888800000|2020-04-03 04:40:00|7554|7550|7559.1|7555.1|7562.4|7558.4|7554|7550|164
1585889100000|2020-04-03 04:45:00|7559.6|7555.6|7560.7|7556.7|7568.9|7564.9|7558.9|7554.9|223
1585889400000|2020-04-03 04:50:00|7561.5|7557.5|7546.4|7542.4|7562.5|7558.5|7545.4|7541.4|371
1585889700000|2020-04-03 04:55:00|7546.2|7542.2|7555.4|7551.4|7558.7|7554.7|7545.1|7541.1|235
1585890000000|2020-04-03 05:00:00|7555.1|7551.1|7560.9|7556.9|7561.5|7557.5|7553.6|7549.6|208
1585890300000|2020-04-03 05:05:00|7561.4|7557.4|7553.2|7549.2|7563.4|7559.4|7549|7545|288
1585890600000|2020-04-03 05:10:00|7553|7549|7540|7536|7553.1|7549.1|7539.5|7535.5|412
1585890900000|2020-04-03 05:15:00|7539.9|7535.9|7536.6|7532.6|7546.4|7542.4|7536.6|7532.6|341
1585891200000|2020-04-03 05:20:00|7536|7532|7548.4|7544.4|7551.5|7547.5|7536|7532|308
1585891500000|2020-04-03 05:25:00|7548.2|7544.2|7539.5|7535.5|7548.2|7544.2|7537.7|7533.7|247
1585891800000|2020-04-03 05:30:00|7539.4|7535.4|7544.4|7540.4|7545.4|7541.4|7532.9|7528.9|419
1585892100000|2020-04-03 05:35:00|7544.7|7540.7|7546.6|7542.6|7547.7|7543.7|7539.2|7535.2|192
1585892400000|2020-04-03 05:40:00|7546.7|7542.7|7555.4|7551.4|7569.7|7565.7|7546.1|7542.1|904
1585892700000|2020-04-03 05:45:00|7556|7552|7560.1|7556.1|7565.2|7561.2|7550.9|7546.9|535
1585893000000|2020-04-03 05:50:00|7561.2|7557.2|7564.5|7560.5|7565.6|7561.6|7554.6|7550.6|505
1585893300000|2020-04-03 05:55:00|7564.6|7560.6|7578.1|7574.1|7579.2|7575.2|7564.2|7560.2|600
1585893600000|2020-04-03 06:00:00|7577.7|7573.7|7564.7|7560.7|7578|7574|7562.1|7558.1|492
1585893900000|2020-04-03 06:05:00|7566|7562|7563.1|7559.1|7571.4|7567.4|7562.4|7558.4|394
1585894200000|2020-04-03 06:10:00|7562.9|7558.9|7563.4|7559.4|7570.1|7566.1|7559.6|7555.6|289
1585894500000|2020-04-03 06:15:00|7563.6|7559.6|7564.7|7560.7|7571.1|7567.1|7559.9|7555.9|205
1585894800000|2020-04-03 06:20:00|7564.6|7560.6|7552.2|7548.2|7565.2|7561.2|7548.1|7544.1|463
1585895100000|2020-04-03 06:25:00|7552.5|7548.5|7552.9|7548.9|7555.4|7551.4|7548.1|7544.1|234
1585895400000|2020-04-03 06:30:00|7552.5|7548.5|7560.2|7556.2|7565.6|7561.6|7551.5|7547.5|303
1585895700000|2020-04-03 06:35:00|7560.4|7556.4|7555|7551|7565.2|7561.2|7552.7|7548.7|157
1585896000000|2020-04-03 06:40:00|7555.1|7551.1|7564.9|7560.9|7565.2|7561.2|7552.5|7548.5|186
1585896300000|2020-04-03 06:45:00|7564.7|7560.7|7579.6|7575.6|7591.2|7587.2|7563.1|7559.1|855
1585896600000|2020-04-03 06:50:00|7580.1|7576.1|7583.7|7579.7|7591.9|7587.9|7579|7575|330
1585896900000|2020-04-03 06:55:00|7584.4|7580.4|7581.1|7577.1|7586.4|7582.4|7573.6|7569.6|456
1585897200000|2020-04-03 07:00:00|7580.9|7576.9|7583.5|7579.5|7584.7|7580.7|7568.9|7564.9|740
1585897500000|2020-04-03 07:05:00|7584.2|7580.2|7573|7569|7594.7|7590.7|7573|7569|707
1585897800000|2020-04-03 07:10:00|7573.1|7569.1|7574.5|7570.5|7585.4|7581.4|7568.7|7564.7|504
1585898100000|2020-04-03 07:15:00|7574.4|7570.4|7554.6|7550.6|7574.4|7570.4|7547.5|7543.5|562
1585898400000|2020-04-03 07:20:00|7554.5|7550.5|7549.5|7545.5|7557.7|7553.7|7541.1|7537.1|471
1585898700000|2020-04-03 07:25:00|7549.6|7545.6|7557.4|7553.4|7561.6|7557.6|7548.4|7544.4|457
1585899000000|2020-04-03 07:30:00|7557.6|7553.6|7566.9|7562.9|7569|7565|7555.2|7551.2|366
1585899300000|2020-04-03 07:35:00|7567|7563|7574.5|7570.5|7576.1|7572.1|7559.9|7555.9|359
1585899600000|2020-04-03 07:40:00|7573.7|7569.7|7592.7|7588.7|7595.7|7591.7|7572.5|7568.5|708
1585899900000|2020-04-03 07:45:00|7593.2|7589.2|7580.9|7576.9|7593.2|7589.2|7578.9|7574.9|362
1585900200000|2020-04-03 07:50:00|7580.7|7576.7|7577|7573|7591.4|7587.4|7574|7570|338
1585900500000|2020-04-03 07:55:00|7576.7|7572.7|7577.7|7573.7|7584.7|7580.7|7568.6|7564.6|538
1585900800000|2020-04-03 08:00:00|7577.9|7573.9|7580.1|7576.1|7584.2|7580.2|7573.5|7569.5|268
1585901100000|2020-04-03 08:05:00|7580.2|7576.2|7591.1|7587.1|7592.6|7588.6|7580.1|7576.1|393
1585901400000|2020-04-03 08:10:00|7591.2|7587.2|7586.4|7582.4|7592.7|7588.7|7582.4|7578.4|256
1585901700000|2020-04-03 08:15:00|7587|7583|7577.2|7573.2|7587|7583|7576.4|7572.4|299
1585902000000|2020-04-03 08:20:00|7577.1|7573.1|7565.1|7561.1|7577.2|7573.2|7562.4|7558.4|491
1585902300000|2020-04-03 08:25:00|7565.5|7561.5|7559.5|7555.5|7565.5|7561.5|7548.4|7544.4|523
1585902600000|2020-04-03 08:30:00|7558.2|7554.2|7545.7|7541.7|7561.7|7557.7|7538.2|7534.2|811
1585902900000|2020-04-03 08:35:00|7545.6|7541.6|7541.7|7537.7|7554.1|7550.1|7538.6|7534.6|477
1585903200000|2020-04-03 08:40:00|7542|7538|7543.4|7539.4|7544.6|7540.6|7530.1|7526.1|652
1585903500000|2020-04-03 08:45:00|7543.5|7539.5|7552.2|7548.2|7554|7550|7539.9|7535.9|533
1585903800000|2020-04-03 08:50:00|7552|7548|7550.7|7546.7|7554.1|7550.1|7548.4|7544.4|246
1585904100000|2020-04-03 08:55:00|7550.4|7546.4|7553.4|7549.4|7554.7|7550.7|7550.4|7546.4|156
1585904400000|2020-04-03 09:00:00|7553.2|7549.2|7556.6|7552.6|7565.7|7561.7|7553.1|7549.1|655
1585904700000|2020-04-03 09:05:00|7556.9|7552.9|7550|7546|7557.5|7553.5|7544.4|7540.4|417
1585905000000|2020-04-03 09:10:00|7549.9|7545.9|7553.7|7549.7|7556.2|7552.2|7547.1|7543.1|226
1585905300000|2020-04-03 09:15:00|7553.9|7549.9|7544.4|7540.4|7554.4|7550.4|7540.2|7536.2|427
1585905600000|2020-04-03 09:20:00|7544.2|7540.2|7534.5|7530.5|7544.9|7540.9|7531.7|7527.7|459
1585905900000|2020-04-03 09:25:00|7534.7|7530.7|7549.7|7545.7|7550.6|7546.6|7534.7|7530.7|511
1585906200000|2020-04-03 09:30:00|7549.6|7545.6|7534.1|7530.1|7553.4|7549.4|7533.4|7529.4|541
1585906500000|2020-04-03 09:35:00|7534.2|7530.2|7532|7528|7540|7536|7527.5|7523.5|524
1585906800000|2020-04-03 09:40:00|7532.1|7528.1|7542.1|7538.1|7549|7545|7531.1|7527.1|621
1585907100000|2020-04-03 09:45:00|7542|7538|7547.7|7543.7|7551.5|7547.5|7535.2|7531.2|492
1585907400000|2020-04-03 09:50:00|7547.2|7543.2|7560.7|7556.7|7566.5|7562.5|7543|7539|699
1585907700000|2020-04-03 09:55:00|7560.4|7556.4|7565.6|7561.6|7565.6|7561.6|7554.1|7550.1|465
1585908000000|2020-04-03 10:00:00|7565.9|7561.9|7565.2|7561.2|7569.4|7565.4|7557.7|7553.7|472
1585908300000|2020-04-03 10:05:00|7566.6|7562.6|7571.1|7567.1|7574.7|7570.7|7561.2|7557.2|547
1585908600000|2020-04-03 10:10:00|7571.2|7567.2|7560.6|7556.6|7571.4|7567.4|7555.2|7551.2|446
1585908900000|2020-04-03 10:15:00|7560.5|7556.5|7552.4|7548.4|7560.7|7556.7|7550.7|7546.7|445
1585909200000|2020-04-03 10:20:00|7552.5|7548.5|7555.6|7551.6|7559.5|7555.5|7545.5|7541.5|549
1585909500000|2020-04-03 10:25:00|7555.7|7551.7|7554|7550|7557.4|7553.4|7551.6|7547.6|215
1585909800000|2020-04-03 10:30:00|7554.1|7550.1|7578.1|7574.1|7578.4|7574.4|7549.7|7545.7|690
1585910100000|2020-04-03 10:35:00|7577.9|7573.9|7562.5|7558.5|7580.5|7576.5|7560.1|7556.1|756
1585910400000|2020-04-03 10:40:00|7561.6|7557.6|7557.4|7553.4|7567|7563|7554.9|7550.9|448
1585910700000|2020-04-03 10:45:00|7557.7|7553.7|7569.4|7565.4|7574.2|7570.2|7557.7|7553.7|471
1585911000000|2020-04-03 10:50:00|7569.5|7565.5|7570.6|7566.6|7573.4|7569.4|7565.9|7561.9|201
1585911300000|2020-04-03 10:55:00|7571.2|7567.2|7569.5|7565.5|7572.7|7568.7|7566.5|7562.5|213
1585911600000|2020-04-03 11:00:00|7569.7|7565.7|7581.6|7577.6|7581.6|7577.6|7565|7561|620
1585911900000|2020-04-03 11:05:00|7581.1|7577.1|7573.7|7569.7|7582|7578|7570.9|7566.9|352
1585912200000|2020-04-03 11:10:00|7573.9|7569.9|7570.6|7566.6|7574.4|7570.4|7566.1|7562.1|383
1585912500000|2020-04-03 11:15:00|7570.2|7566.2|7563.5|7559.5|7574|7570|7559.4|7555.4|444
1585912800000|2020-04-03 11:20:00|7563.6|7559.6|7576.7|7572.7|7577.7|7573.7|7562.5|7558.5|380
1585913100000|2020-04-03 11:25:00|7576.9|7572.9|7575.1|7571.1|7577.2|7573.2|7568.1|7564.1|377
1585913400000|2020-04-03 11:30:00|7575.2|7571.2|7583.7|7579.7|7584.1|7580.1|7572.9|7568.9|548
1585913700000|2020-04-03 11:35:00|7584.1|7580.1|7587.2|7583.2|7591.5|7587.5|7581.1|7577.1|614
1585914000000|2020-04-03 11:40:00|7587.4|7583.4|7584.6|7580.6|7589.5|7585.5|7580.1|7576.1|404
1585914300000|2020-04-03 11:45:00|7584.5|7580.5|7608.9|7604.9|7620|7616|7583|7579|1821
1585914600000|2020-04-03 11:50:00|7608.6|7604.6|7618.9|7614.9|7624.9|7620.9|7603.5|7599.5|911
1585914900000|2020-04-03 11:55:00|7618.6|7614.6|7655.2|7651.2|7665.5|7661.5|7611.9|7607.9|2295
1585915200000|2020-04-03 12:00:00|7654.1|7650.1|7635.9|7631.9|7661.2|7657.2|7624.5|7620.5|1623
1585915500000|2020-04-03 12:05:00|7635.1|7631.1|7618.6|7614.6|7640.5|7636.5|7616|7612|1029
1585915800000|2020-04-03 12:10:00|7618.4|7614.4|7610.6|7606.6|7625.2|7621.2|7603.5|7599.5|1214
1585916100000|2020-04-03 12:15:00|7610.5|7606.5|7596.6|7592.6|7616.9|7612.9|7594.5|7590.5|1105
1585916400000|2020-04-03 12:20:00|7596.5|7592.5|7606.1|7602.1|7610.5|7606.5|7593.7|7589.7|769
1585916700000|2020-04-03 12:25:00|7605.6|7601.6|7587|7583|7605.7|7601.7|7583|7579|748
1585917000000|2020-04-03 12:30:00|7586.9|7582.9|7626.2|7622.2|7647.9|7643.9|7559.7|7555.7|4547
1585917300000|2020-04-03 12:35:00|7628.6|7624.6|7619.6|7615.6|7630.9|7626.9|7611.1|7607.1|1707
1585917600000|2020-04-03 12:40:00|7619.7|7615.7|7608.1|7604.1|7641|7637|7605.6|7601.6|1440
1585917900000|2020-04-03 12:45:00|7607.7|7603.7|7610.4|7606.4|7624.4|7620.4|7594.9|7590.9|962
1585918200000|2020-04-03 12:50:00|7610.5|7606.5|7615.4|7611.4|7621.6|7617.6|7597.7|7593.7|758
1585918500000|2020-04-03 12:55:00|7615|7611|7614|7610|7618.4|7614.4|7598.6|7594.6|759
1585918800000|2020-04-03 13:00:00|7613.4|7609.4|7641.6|7637.6|7655|7651|7610.1|7606.1|1849
1585919100000|2020-04-03 13:05:00|7641.5|7637.5|7622.5|7618.5|7646.1|7642.1|7619.9|7615.9|1350
1585919400000|2020-04-03 13:10:00|7622.6|7618.6|7616.2|7612.2|7626|7622|7611.1|7607.1|1069
1585919700000|2020-04-03 13:15:00|7615.5|7611.5|7602.6|7598.6|7623.7|7619.7|7600.7|7596.7|914
1585920000000|2020-04-03 13:20:00|7602.5|7598.5|7616.4|7612.4|7624.9|7620.9|7602.1|7598.1|1242
1585920300000|2020-04-03 13:25:00|7615.2|7611.2|7609.7|7605.7|7634.1|7630.1|7607|7603|1878
1585920600000|2020-04-03 13:30:00|7609.9|7605.9|7636.5|7633.5|7644.6|7641.6|7588.4|7585.4|7069
1585920900000|2020-04-03 13:35:00|7636.4|7633.4|7649.6|7646.6|7651.9|7648.9|7621|7618|4246
1585921200000|2020-04-03 13:40:00|7648.7|7645.7|7659.6|7656.6|7676|7673|7642.6|7639.6|5394
1585921500000|2020-04-03 13:45:00|7660|7657|7641.4|7638.4|7667.2|7664.2|7636.9|7633.9|4211
1585921800000|2020-04-03 13:50:00|7641.5|7638.5|7629.6|7626.6|7651.9|7648.9|7616|7613|4045
1585922100000|2020-04-03 13:55:00|7630.7|7627.7|7637.9|7634.9|7654.7|7651.7|7626.4|7623.4|2880
1585922400000|2020-04-03 14:00:00|7639.7|7636.7|7631.9|7628.9|7660.5|7657.5|7628.7|7625.7|5476
1585922700000|2020-04-03 14:05:00|7631.6|7628.6|7649.4|7646.4|7665|7662|7630.1|7627.1|4596
1585923000000|2020-04-03 14:10:00|7651.3|7648.3|7637.9|7634.9|7655.4|7652.4|7632.4|7629.4|2998
1585923300000|2020-04-03 14:15:00|7637.4|7634.4|7594.9|7591.9|7637.9|7634.9|7592.8|7589.8|4665
1585923600000|2020-04-03 14:20:00|7594.6|7591.6|7599.8|7596.8|7608|7605|7579.6|7576.6|4646
1585923900000|2020-04-03 14:25:00|7599|7596|7585.5|7582.5|7600.9|7597.9|7576.6|7573.6|3714
1585924200000|2020-04-03 14:30:00|7586.8|7583.8|7575|7572|7593.5|7590.5|7567.3|7564.3|4143
1585924500000|2020-04-03 14:35:00|7574.9|7571.9|7564.3|7561.3|7589|7586|7557.6|7554.6|4561
1585924800000|2020-04-03 14:40:00|7564.5|7561.5|7570.1|7567.1|7572.8|7569.8|7549.5|7546.5|3959
1585925100000|2020-04-03 14:45:00|7569.3|7566.3|7571.3|7568.3|7579.8|7576.8|7560.5|7557.5|3715
1585925400000|2020-04-03 14:50:00|7570.8|7567.8|7555.8|7552.8|7578.4|7575.4|7551.8|7548.8|3474
1585925700000|2020-04-03 14:55:00|7555.3|7552.3|7568.3|7565.3|7573.8|7570.8|7552|7549|3304
1585926000000|2020-04-03 15:00:00|7568.5|7565.5|7572.6|7569.6|7584.6|7581.6|7568.1|7565.1|3207
1585926300000|2020-04-03 15:05:00|7572.3|7569.3|7567.8|7564.8|7574.3|7571.3|7553.5|7550.5|3343
1585926600000|2020-04-03 15:10:00|7567.4|7564.4|7550.5|7547.5|7574.3|7571.3|7550.1|7547.1|2293
1585926900000|2020-04-03 15:15:00|7550.3|7547.3|7552|7549|7559.8|7556.8|7541.8|7538.8|3232
1585927200000|2020-04-03 15:20:00|7551.9|7548.9|7533.3|7530.3|7558.3|7555.3|7531.3|7528.3|3253
1585927500000|2020-04-03 15:25:00|7533|7530|7544.4|7541.4|7550.5|7547.5|7532.8|7529.8|2522
1585927800000|2020-04-03 15:30:00|7544.9|7541.9|7553.9|7550.9|7556.9|7553.9|7534.6|7531.6|2719
1585928100000|2020-04-03 15:35:00|7554|7551|7561.4|7558.4|7566.3|7563.3|7538.4|7535.4|4218
1585928400000|2020-04-03 15:40:00|7560.8|7557.8|7538.3|7535.3|7560.8|7557.8|7532.1|7529.1|2555
1585928700000|2020-04-03 15:45:00|7539|7536|7529.5|7526.5|7540|7537|7519.8|7516.8|3287
1585929000000|2020-04-03 15:50:00|7529.1|7526.1|7527.3|7524.3|7532.3|7529.3|7515.8|7512.8|2354
1585929300000|2020-04-03 15:55:00|7527.1|7524.1|7539|7536|7543.5|7540.5|7525|7522|2655
1585929600000|2020-04-03 16:00:00|7538.8|7535.8|7540.5|7537.5|7548.8|7545.8|7530.9|7527.9|2572
1585929900000|2020-04-03 16:05:00|7540|7537|7516.1|7513.1|7540.1|7537.1|7506.6|7503.6|3012
1585930200000|2020-04-03 16:10:00|7516.4|7513.4|7503.1|7500.1|7519.4|7516.4|7497.4|7494.4|2453
1585930500000|2020-04-03 16:15:00|7502.9|7499.9|7497.5|7494.5|7510.4|7507.4|7493.4|7490.4|2283
1585930800000|2020-04-03 16:20:00|7497.6|7494.6|7500.8|7497.8|7511.3|7508.3|7495.1|7492.1|2174
1585931100000|2020-04-03 16:25:00|7500.6|7497.6|7503.8|7500.8|7504|7501|7484.8|7481.8|3172
1585931400000|2020-04-03 16:30:00|7502.9|7499.9|7499.9|7496.9|7513.8|7510.8|7493|7490|3398
1585931700000|2020-04-03 16:35:00|7499.8|7496.8|7518|7515|7518.3|7515.3|7497|7494|2216
1585932000000|2020-04-03 16:40:00|7516.5|7513.5|7521.8|7518.8|7523.2|7520.2|7503.5|7500.5|2609
1585932300000|2020-04-03 16:45:00|7522|7519|7498.2|7495.2|7522.5|7519.5|7492.5|7489.5|2408
1585932600000|2020-04-03 16:50:00|7498|7495|7504.8|7501.8|7510|7507|7494.5|7491.5|1780
1585932900000|2020-04-03 16:55:00|7504.2|7501.2|7514.3|7511.3|7516|7513|7500.5|7497.5|1691
1585933200000|2020-04-03 17:00:00|7513.7|7510.7|7516.7|7513.7|7519.5|7516.5|7505.5|7502.5|1816
1585933500000|2020-04-03 17:05:00|7516.8|7513.8|7528.8|7525.8|7532.4|7529.4|7514.2|7511.2|2281
1585933800000|2020-04-03 17:10:00|7528.4|7525.4|7502.7|7499.7|7531|7528|7502.2|7499.2|2003
1585934100000|2020-04-03 17:15:00|7502.4|7499.4|7516.8|7513.8|7521.3|7518.3|7501.7|7498.7|1877
1585934400000|2020-04-03 17:20:00|7518.8|7515.8|7503|7500|7522.5|7519.5|7503|7500|1581
1585934700000|2020-04-03 17:25:00|7503.8|7500.8|7488.9|7485.9|7503.8|7500.8|7485.7|7482.7|2540
1585935000000|2020-04-03 17:30:00|7488.4|7485.4|7474.3|7471.3|7488.4|7485.4|7469.7|7466.7|2860
1585935300000|2020-04-03 17:35:00|7474|7471|7470.4|7467.4|7482.5|7479.5|7467.8|7464.8|2040
1585935600000|2020-04-03 17:40:00|7470.3|7467.3|7469.3|7466.3|7470.7|7467.7|7459.2|7456.2|2767
1585935900000|2020-04-03 17:45:00|7469.2|7466.2|7474.8|7471.8|7485|7482|7468.7|7465.7|3014
1585936200000|2020-04-03 17:50:00|7474.7|7471.7|7467.3|7464.3|7479.8|7476.8|7460.8|7457.8|1773
1585936500000|2020-04-03 17:55:00|7467|7464|7464|7461|7467|7464|7452.8|7449.8|2438
1585936800000|2020-04-03 18:00:00|7463.9|7460.9|7463.5|7460.5|7478.4|7475.4|7452.3|7449.3|3227
1585937100000|2020-04-03 18:05:00|7463.4|7460.4|7450.3|7447.3|7463.5|7460.5|7447.8|7444.8|2387
1585937400000|2020-04-03 18:10:00|7450.2|7447.2|7452|7449|7453.3|7450.3|7441|7438|2714
1585937700000|2020-04-03 18:15:00|7452.2|7449.2|7450.4|7447.4|7458.5|7455.5|7443.8|7440.8|2501
1585938000000|2020-04-03 18:20:00|7450|7447|7464.8|7461.8|7468.5|7465.5|7449.8|7446.8|2800
1585938300000|2020-04-03 18:25:00|7464.5|7461.5|7490.8|7487.8|7492.9|7489.9|7461.3|7458.3|3617
1585938600000|2020-04-03 18:30:00|7490.5|7487.5|7482.4|7479.4|7490.8|7487.8|7472|7469|2342
1585938900000|2020-04-03 18:35:00|7482.3|7479.3|7477.9|7474.9|7489.3|7486.3|7472.8|7469.8|2051
1585939200000|2020-04-03 18:40:00|7478|7475|7461.8|7458.8|7487|7484|7460|7457|2384
1585939500000|2020-04-03 18:45:00|7461.4|7458.4|7477.8|7474.8|7479.5|7476.5|7461.4|7458.4|2521
1585939800000|2020-04-03 18:50:00|7477.4|7474.4|7495.8|7492.8|7509|7506|7475.8|7472.8|3929
1585940100000|2020-04-03 18:55:00|7495.5|7492.5|7510.9|7507.9|7514.3|7511.3|7495.3|7492.3|2398
1585940400000|2020-04-03 19:00:00|7510.4|7507.4|7494.7|7491.7|7525.4|7522.4|7489|7486|4092
1585940700000|2020-04-03 19:05:00|7495.5|7492.5|7481|7478|7498.2|7495.2|7480.2|7477.2|2775
1585941000000|2020-04-03 19:10:00|7480.8|7477.8|7491|7488|7501.3|7498.3|7475.7|7472.7|2307
1585941300000|2020-04-03 19:15:00|7490.4|7487.4|7501.8|7498.8|7513.3|7510.3|7485|7482|3266
1585941600000|2020-04-03 19:20:00|7500.9|7497.9|7481.4|7478.4|7504.8|7501.8|7478.8|7475.8|2250
1585941900000|2020-04-03 19:25:00|7481.1|7478.1|7492.3|7489.3|7496.2|7493.2|7476.8|7473.8|2515
1585942200000|2020-04-03 19:30:00|7492.2|7489.2|7477.6|7474.6|7505.8|7502.8|7474.2|7471.2|2657
1585942500000|2020-04-03 19:35:00|7477.4|7474.4|7474.3|7471.3|7495.4|7492.4|7471.7|7468.7|2403
1585942800000|2020-04-03 19:40:00|7474.4|7471.4|7456.6|7453.6|7480.3|7477.3|7454.8|7451.8|2354
1585943100000|2020-04-03 19:45:00|7455.8|7452.8|7506.9|7503.9|7514.1|7511.1|7455.3|7452.3|4535
1585943400000|2020-04-03 19:50:00|7511.8|7508.8|7536.2|7533.2|7547.2|7544.2|7511.4|7508.4|9046
1585943700000|2020-04-03 19:55:00|7536.7|7533.7|7530.1|7527.1|7538.7|7535.7|7508.6|7505.6|7736
1585944000000|2020-04-03 20:00:00|7530.6|7526.6|7542.8|7538.8|7549.2|7545.2|7524.9|7520.9|4072
1585944300000|2020-04-03 20:05:00|7543.1|7539.1|7549.1|7545.1|7558.9|7554.9|7541.8|7537.8|2280
1585944600000|2020-04-03 20:10:00|7548.6|7544.6|7538.1|7531.1|7554.6|7550.6|7535.4|7531.1|1741
1585944900000|2020-04-03 20:15:00|7537.9|7530.9|7543.2|7536.2|7544|7537|7537.9|7530.9|2
1585945200000|2020-04-03 20:20:00|7543.3|7536.3|7542.2|7535.2|7543.3|7536.3|7540.7|7533.7|0
1585945500000|2020-04-03 20:25:00|7542.9|7535.9|7538.9|7531.9|7543.4|7536.4|7538.9|7531.9|0
1585945800000|2020-04-03 20:30:00|7539|7532|7534.4|7530.4|7544.7|7540.7|7530.4|7526.4|496
1585946100000|2020-04-03 20:35:00|7534.2|7530.2|7528.9|7524.9|7534.2|7530.2|7526.2|7522.2|300
1585946400000|2020-04-03 20:40:00|7529.4|7525.4|7532.2|7528.2|7533.4|7529.4|7526.7|7522.7|242
1585946700000|2020-04-03 20:45:00|7532.7|7528.7|7536.4|7532.4|7537.2|7533.2|7531.2|7527.2|133
1585947000000|2020-04-03 20:50:00|7536.9|7532.9|7535.2|7531.2|7541.7|7537.7|7532.4|7528.4|263
1585947300000|2020-04-03 20:55:00|7535.9|7531.9|7541.8|7534.8|7544.4|7540.4|7533.9|7529.9|356
1586124000000|2020-04-05 22:00:00|7588.4|7584.4|7649.7|7645.7|7654.4|7650.4|7588.4|7584.4|3068
1586124300000|2020-04-05 22:05:00|7647.8|7643.8|7650.3|7646.3|7658.9|7654.9|7634.2|7630.2|1165
1586124600000|2020-04-05 22:10:00|7649.8|7645.8|7641.1|7637.1|7655.4|7651.4|7639.8|7635.8|620
1586124900000|2020-04-05 22:15:00|7640.9|7636.9|7643.6|7639.6|7643.9|7639.9|7626.1|7622.1|776
1586125200000|2020-04-05 22:20:00|7644.2|7640.2|7665.8|7661.8|7665.8|7661.8|7640.1|7636.1|812
1586125500000|2020-04-05 22:25:00|7665.9|7661.9|7654.6|7650.6|7665.9|7661.9|7652.3|7648.3|371
1586125800000|2020-04-05 22:30:00|7654.7|7650.7|7650.3|7646.3|7657.4|7653.4|7646.4|7642.4|339
1586126100000|2020-04-05 22:35:00|7650.6|7646.6|7646.3|7642.3|7653.9|7649.9|7642.7|7638.7|251
1586126400000|2020-04-05 22:40:00|7646.4|7642.4|7649.3|7645.3|7657.1|7653.1|7645.7|7641.7|251
1586126700000|2020-04-05 22:45:00|7649.4|7645.4|7650.2|7646.2|7656.1|7652.1|7649.4|7645.4|181
1586127000000|2020-04-05 22:50:00|7649.1|7645.1|7643.4|7639.4|7649.1|7645.1|7640.8|7636.8|239
1586127300000|2020-04-05 22:55:00|7643.6|7639.6|7644.6|7640.6|7648.1|7644.1|7640.4|7636.4|134
1586127600000|2020-04-05 23:00:00|7644.3|7640.3|7658.3|7654.3|7662.2|7658.2|7643.4|7639.4|426
1586127900000|2020-04-05 23:05:00|7658.2|7654.2|7668.2|7664.2|7671.2|7667.2|7658.1|7654.1|687
1586128200000|2020-04-05 23:10:00|7666.4|7662.4|7666.1|7662.1|7671.2|7667.2|7662.8|7658.8|314
1586128500000|2020-04-05 23:15:00|7667.3|7663.3|7662.4|7658.4|7671.3|7667.3|7661.6|7657.6|304
1586128800000|2020-04-05 23:20:00|7662.1|7658.1|7658.7|7654.7|7666.4|7662.4|7658.3|7654.3|225
1586129100000|2020-04-05 23:25:00|7658.8|7654.8|7662.7|7658.7|7665.1|7661.1|7655.9|7651.9|189
1586129400000|2020-04-05 23:30:00|7661.6|7657.6|7644.8|7640.8|7662.1|7658.1|7642.1|7638.1|461
1586129700000|2020-04-05 23:35:00|7644.7|7640.7|7647.9|7643.9|7652.9|7648.9|7644.7|7640.7|257
1586130000000|2020-04-05 23:40:00|7647.8|7643.8|7649.1|7645.1|7650.1|7646.1|7643.4|7639.4|332
1586130300000|2020-04-05 23:45:00|7649.2|7645.2|7654.7|7650.7|7657.3|7653.3|7646.7|7642.7|301
1586130600000|2020-04-05 23:50:00|7654.8|7650.8|7659.8|7655.8|7667.8|7663.8|7651.6|7647.6|435
1586130900000|2020-04-05 23:55:00|7659.7|7655.7|7670.8|7666.8|7673.1|7669.1|7659.6|7655.6|274
1586131200000|2020-04-06 00:00:00|7671.1|7667.1|7677.1|7673.1|7690.6|7686.6|7668.3|7664.3|1163
1586131500000|2020-04-06 00:05:00|7676.7|7672.7|7683.8|7679.8|7685.6|7681.6|7675.1|7671.1|449
1586131800000|2020-04-06 00:10:00|7683.7|7679.7|7694.7|7690.7|7696.7|7692.7|7682.9|7678.9|595
1586132100000|2020-04-06 00:15:00|7694.2|7690.2|7727.2|7723.2|7730.2|7726.2|7691.8|7687.8|1649
1586132400000|2020-04-06 00:20:00|7727.3|7723.3|7737.1|7733.1|7738.7|7734.7|7720.2|7716.2|1401
1586132700000|2020-04-06 00:25:00|7736.9|7732.9|7749.4|7745.4|7749.4|7745.4|7731.4|7727.4|1784
1586133000000|2020-04-06 00:30:00|7749.9|7745.9|7808.8|7804.8|7809.6|7805.6|7746.9|7742.9|4205
1586133300000|2020-04-06 00:35:00|7809.2|7805.2|7826.6|7822.6|7832.8|7828.8|7799.9|7795.9|3601
1586133600000|2020-04-06 00:40:00|7826.7|7822.7|7809.3|7805.3|7831.1|7827.1|7806.2|7802.2|1661
1586133900000|2020-04-06 00:45:00|7809.8|7805.8|7803.6|7799.6|7815.1|7811.1|7796.7|7792.7|1481
1586134200000|2020-04-06 00:50:00|7803.4|7799.4|7795.7|7791.7|7813.7|7809.7|7794.1|7790.1|1225
1586134500000|2020-04-06 00:55:00|7795.8|7791.8|7799.2|7795.2|7803.3|7799.3|7789.9|7785.9|1086
1586134800000|2020-04-06 01:00:00|7799.1|7795.1|7807.9|7803.9|7815.4|7811.4|7793.2|7789.2|1207
1586135100000|2020-04-06 01:05:00|7808.1|7804.1|7808.6|7804.6|7815.6|7811.6|7801.9|7797.9|770
1586135400000|2020-04-06 01:10:00|7808.7|7804.7|7818.2|7814.2|7818.7|7814.7|7799.7|7795.7|1218
1586135700000|2020-04-06 01:15:00|7818.1|7814.1|7807.4|7803.4|7821.8|7817.8|7805.7|7801.7|851
1586136000000|2020-04-06 01:20:00|7807.3|7803.3|7813.7|7809.7|7815.9|7811.9|7803.6|7799.6|499
1586136300000|2020-04-06 01:25:00|7813.1|7809.1|7800.1|7796.1|7818.4|7814.4|7799.6|7795.6|592
1586136600000|2020-04-06 01:30:00|7800.2|7796.2|7794.8|7790.8|7803.7|7799.7|7789.7|7785.7|1132
1586136900000|2020-04-06 01:35:00|7794.6|7790.6|7800.9|7796.9|7804.9|7800.9|7793.2|7789.2|537
1586137200000|2020-04-06 01:40:00|7800.8|7796.8|7794.8|7790.8|7806.3|7802.3|7785.8|7781.8|836
1586137500000|2020-04-06 01:45:00|7793.7|7789.7|7786.8|7782.8|7801.2|7797.2|7784.7|7780.7|683
1586137800000|2020-04-06 01:50:00|7787.1|7783.1|7784.2|7780.2|7797.3|7793.3|7781.4|7777.4|1006
1586138100000|2020-04-06 01:55:00|7784.1|7780.1|7807.7|7803.7|7808.3|7804.3|7780.7|7776.7|944
1586138400000|2020-04-06 02:00:00|7807.8|7803.8|7797.7|7793.7|7808.4|7804.4|7793.2|7789.2|851
1586138700000|2020-04-06 02:05:00|7797.8|7793.8|7802.6|7798.6|7811.4|7807.4|7797.8|7793.8|903
1586139000000|2020-04-06 02:10:00|7803.4|7799.4|7810.3|7806.3|7810.8|7806.8|7796.1|7792.1|650
1586139300000|2020-04-06 02:15:00|7810.6|7806.6|7802.6|7798.6|7818.3|7814.3|7798.4|7794.4|996
1586139600000|2020-04-06 02:20:00|7802.2|7798.2|7786.2|7782.2|7804.4|7800.4|7785.6|7781.6|892
1586139900000|2020-04-06 02:25:00|7786.1|7782.1|7783.7|7779.7|7794.7|7790.7|7781.1|7777.1|882
1586140200000|2020-04-06 02:30:00|7783.6|7779.6|7771.3|7767.3|7783.6|7779.6|7765.8|7761.8|1401
1586140500000|2020-04-06 02:35:00|7770.8|7766.8|7779.7|7775.7|7780.8|7776.8|7765.2|7761.2|895
1586140800000|2020-04-06 02:40:00|7779.8|7775.8|7783.9|7779.9|7785.6|7781.6|7778.1|7774.1|402
1586141100000|2020-04-06 02:45:00|7785.6|7781.6|7779.2|7775.2|7793.2|7789.2|7776.7|7772.7|756
1586141400000|2020-04-06 02:50:00|7779.8|7775.8|7789.7|7785.7|7793.2|7789.2|7779.7|7775.7|468
1586141700000|2020-04-06 02:55:00|7789.9|7785.9|7793.6|7789.6|7795.3|7791.3|7786.6|7782.6|397
1586142000000|2020-04-06 03:00:00|7793.7|7789.7|7793.7|7789.7|7796.7|7792.7|7791.6|7787.6|399
1586142300000|2020-04-06 03:05:00|7793.8|7789.8|7785.6|7781.6|7796.1|7792.1|7782.7|7778.7|440
1586142600000|2020-04-06 03:10:00|7785.4|7781.4|7795.9|7791.9|7799.8|7795.8|7780.8|7776.8|466
1586142900000|2020-04-06 03:15:00|7795.8|7791.8|7798.4|7794.4|7800.4|7796.4|7789.3|7785.3|282
1586143200000|2020-04-06 03:20:00|7798.7|7794.7|7789.8|7785.8|7801.2|7797.2|7787.4|7783.4|301
1586143500000|2020-04-06 03:25:00|7789.7|7785.7|7802.2|7798.2|7802.4|7798.4|7787.7|7783.7|337
1586143800000|2020-04-06 03:30:00|7800.9|7796.9|7808.8|7804.8|7817.4|7813.4|7800.4|7796.4|969
1586144100000|2020-04-06 03:35:00|7808.7|7804.7|7805.7|7801.7|7815.2|7811.2|7799.8|7795.8|468
1586144400000|2020-04-06 03:40:00|7806.1|7802.1|7798.8|7794.8|7809.2|7805.2|7795.3|7791.3|376
1586144700000|2020-04-06 03:45:00|7799.1|7795.1|7795.2|7791.2|7803.8|7799.8|7791.3|7787.3|296
1586145000000|2020-04-06 03:50:00|7795.3|7791.3|7801.3|7797.3|7804.3|7800.3|7792.7|7788.7|264
1586145300000|2020-04-06 03:55:00|7802.3|7798.3|7805.9|7801.9|7808.9|7804.9|7800.8|7796.8|336
1586145600000|2020-04-06 04:00:00|7806.7|7802.7|7807.9|7803.9|7811.6|7807.6|7804.1|7800.1|277
1586145900000|2020-04-06 04:05:00|7808.2|7804.2|7811.4|7807.4|7813.7|7809.7|7801.2|7797.2|415
1586146200000|2020-04-06 04:10:00|7811.2|7807.2|7819.7|7815.7|7827.6|7823.6|7807.1|7803.1|695
1586146500000|2020-04-06 04:15:00|7819.6|7815.6|7816.8|7812.8|7824.8|7820.8|7813.7|7809.7|366
1586146800000|2020-04-06 04:20:00|7816.7|7812.7|7816.4|7812.4|7820.7|7816.7|7813.8|7809.8|272
1586147100000|2020-04-06 04:25:00|7816.8|7812.8|7809.7|7805.7|7822.3|7818.3|7809.3|7805.3|334
1586147400000|2020-04-06 04:30:00|7809.6|7805.6|7811.7|7807.7|7815.4|7811.4|7807.8|7803.8|262
1586147700000|2020-04-06 04:35:00|7811.8|7807.8|7815.1|7811.1|7818.3|7814.3|7811.8|7807.8|218
1586148000000|2020-04-06 04:40:00|7814.9|7810.9|7800.4|7796.4|7818.6|7814.6|7796.9|7792.9|490
1586148300000|2020-04-06 04:45:00|7800.6|7796.6|7793.8|7789.8|7803.6|7799.6|7790.3|7786.3|397
1586148600000|2020-04-06 04:50:00|7793.7|7789.7|7809.7|7805.7|7812.6|7808.6|7792.6|7788.6|403
1586148900000|2020-04-06 04:55:00|7810.2|7806.2|7806.7|7802.7|7810.9|7806.9|7804.4|7800.4|283
1586149200000|2020-04-06 05:00:00|7807.3|7803.3|7814.1|7810.1|7818.2|7814.2|7807.3|7803.3|446
1586149500000|2020-04-06 05:05:00|7814.6|7810.6|7803.8|7799.8|7816.1|7812.1|7799.7|7795.7|380
1586149800000|2020-04-06 05:10:00|7803.9|7799.9|7798.7|7794.7|7807.2|7803.2|7796.2|7792.2|353
1586150100000|2020-04-06 05:15:00|7798.8|7794.8|7793.7|7789.7|7805.1|7801.1|7792.2|7788.2|323
1586150400000|2020-04-06 05:20:00|7793.2|7789.2|7797.3|7793.3|7801.3|7797.3|7792.3|7788.3|269
1586150700000|2020-04-06 05:25:00|7797.4|7793.4|7805.9|7801.9|7809.6|7805.6|7790.6|7786.6|500
1586151000000|2020-04-06 05:30:00|7806.1|7802.1|7818.6|7814.6|7821.2|7817.2|7805.9|7801.9|499
1586151300000|2020-04-06 05:35:00|7818.4|7814.4|7827.6|7823.6|7831.4|7827.4|7814.8|7810.8|814
1586151600000|2020-04-06 05:40:00|7825.9|7821.9|7852.2|7848.2|7858.6|7854.6|7823.9|7819.9|1525
1586151900000|2020-04-06 05:45:00|7852.3|7848.3|7848.2|7844.2|7860.9|7856.9|7842.4|7838.4|835
1586152200000|2020-04-06 05:50:00|7849.2|7845.2|7854.1|7850.1|7857.8|7853.8|7845.2|7841.2|610
1586152500000|2020-04-06 05:55:00|7853.9|7849.9|7842.8|7838.8|7853.9|7849.9|7837.9|7833.9|660
1586152800000|2020-04-06 06:00:00|7842.9|7838.9|7850.6|7846.6|7854.7|7850.7|7839.2|7835.2|923
1586153100000|2020-04-06 06:05:00|7851.4|7847.4|7878.2|7874.2|7884.6|7880.6|7849.9|7845.9|2268
1586153400000|2020-04-06 06:10:00|7878.3|7874.3|7851.2|7847.2|7880.8|7876.8|7850.3|7846.3|1257
1586153700000|2020-04-06 06:15:00|7850.7|7846.7|7849.1|7845.1|7858.9|7854.9|7846.4|7842.4|589
1586154000000|2020-04-06 06:20:00|7849.2|7845.2|7862.9|7858.9|7866.6|7862.6|7848.8|7844.8|545
1586154300000|2020-04-06 06:25:00|7862.7|7858.7|7857.6|7853.6|7862.7|7858.7|7847.6|7843.6|356
1586154600000|2020-04-06 06:30:00|7857.8|7853.8|7854.4|7850.4|7861.6|7857.6|7853.8|7849.8|257
1586154900000|2020-04-06 06:35:00|7854.3|7850.3|7851.2|7847.2|7859.2|7855.2|7846.4|7842.4|430
1586155200000|2020-04-06 06:40:00|7851.1|7847.1|7849.2|7845.2|7851.3|7847.3|7840.6|7836.6|1074
1586155500000|2020-04-06 06:45:00|7848.9|7844.9|7839.2|7835.2|7856.4|7852.4|7837.8|7833.8|384
1586155800000|2020-04-06 06:50:00|7839.1|7835.1|7833.8|7829.8|7843.9|7839.9|7830.6|7826.6|638
1586156100000|2020-04-06 06:55:00|7833.3|7829.3|7840.1|7836.1|7843.3|7839.3|7831.6|7827.6|516
1586156400000|2020-04-06 07:00:00|7840.2|7836.2|7844.1|7840.1|7853.4|7849.4|7831.9|7827.9|1309
1586156700000|2020-04-06 07:05:00|7843.9|7839.9|7847.3|7843.3|7849.9|7845.9|7833.9|7829.9|633
1586157000000|2020-04-06 07:10:00|7847.2|7843.2|7848.6|7844.6|7850.8|7846.8|7840.7|7836.7|554
1586157300000|2020-04-06 07:15:00|7848.7|7844.7|7857.1|7853.1|7857.1|7853.1|7845.7|7841.7|552
1586157600000|2020-04-06 07:20:00|7857.3|7853.3|7854.1|7850.1|7866.7|7862.7|7853.8|7849.8|739
1586157900000|2020-04-06 07:25:00|7853.9|7849.9|7864.8|7860.8|7866.3|7862.3|7850.7|7846.7|541
1586158200000|2020-04-06 07:30:00|7864.9|7860.9|7858.7|7854.7|7869.4|7865.4|7855.9|7851.9|538
1586158500000|2020-04-06 07:35:00|7859.1|7855.1|7858.4|7854.4|7861.2|7857.2|7850.1|7846.1|457
1586158800000|2020-04-06 07:40:00|7858.7|7854.7|7845.3|7841.3|7861.3|7857.3|7844.3|7840.3|343
1586159100000|2020-04-06 07:45:00|7845.2|7841.2|7852.6|7848.6|7854.3|7850.3|7845.2|7841.2|305
1586159400000|2020-04-06 07:50:00|7852.2|7848.2|7856.9|7852.9|7859.4|7855.4|7848.9|7844.9|315
1586159700000|2020-04-06 07:55:00|7857.1|7853.1|7854.2|7850.2|7861.7|7857.7|7851.1|7847.1|348
1586160000000|2020-04-06 08:00:00|7851.6|7847.6|7827.3|7823.3|7854.3|7850.3|7827.3|7823.3|761
1586160300000|2020-04-06 08:05:00|7827.9|7823.9|7820.9|7816.9|7828.8|7824.8|7819.8|7815.8|682
1586160600000|2020-04-06 08:10:00|7820.6|7816.6|7819.3|7815.3|7828.2|7824.2|7812.6|7808.6|835
1586160900000|2020-04-06 08:15:00|7819.4|7815.4|7822.3|7818.3|7825.1|7821.1|7813.8|7809.8|586
1586161200000|2020-04-06 08:20:00|7822.4|7818.4|7823.7|7819.7|7827.2|7823.2|7816.1|7812.1|387
1586161500000|2020-04-06 08:25:00|7823.8|7819.8|7835.7|7831.7|7836.6|7832.6|7822.9|7818.9|445
1586161800000|2020-04-06 08:30:00|7836.9|7832.9|7833.4|7829.4|7838.8|7834.8|7825.6|7821.6|452
1586162100000|2020-04-06 08:35:00|7833.1|7829.1|7826.2|7822.2|7835.4|7831.4|7817.7|7813.7|605
1586162400000|2020-04-06 08:40:00|7824.8|7820.8|7836.9|7832.9|7838.6|7834.6|7822.7|7818.7|531
1586162700000|2020-04-06 08:45:00|7836.2|7832.2|7832.7|7828.7|7847.2|7843.2|7828.1|7824.1|819
1586163000000|2020-04-06 08:50:00|7832.9|7828.9|7847.6|7843.6|7855.2|7851.2|7832.1|7828.1|599
1586163300000|2020-04-06 08:55:00|7848.7|7844.7|7854.1|7850.1|7856.1|7852.1|7845.2|7841.2|561
1586163600000|2020-04-06 09:00:00|7853.3|7849.3|7839.6|7835.6|7855.2|7851.2|7839.6|7835.6|385
1586163900000|2020-04-06 09:05:00|7839.9|7835.9|7837.8|7833.8|7844.7|7840.7|7833.8|7829.8|457
1586164200000|2020-04-06 09:10:00|7837.4|7833.4|7841.8|7837.8|7843.3|7839.3|7830.4|7826.4|560
1586164500000|2020-04-06 09:15:00|7841.9|7837.9|7833.7|7829.7|7843.8|7839.8|7830.2|7826.2|296
1586164800000|2020-04-06 09:20:00|7833.8|7829.8|7845.1|7841.1|7848.2|7844.2|7832.7|7828.7|375
1586165100000|2020-04-06 09:25:00|7844.4|7840.4|7850.3|7846.3|7854.4|7850.4|7843.4|7839.4|457
1586165400000|2020-04-06 09:30:00|7850.4|7846.4|7849.4|7845.4|7852.8|7848.8|7844.7|7840.7|373
1586165700000|2020-04-06 09:35:00|7849.3|7845.3|7846.6|7842.6|7853.4|7849.4|7842.9|7838.9|290
1586166000000|2020-04-06 09:40:00|7846.7|7842.7|7864.1|7860.1|7864.6|7860.6|7846.6|7842.6|482
1586166300000|2020-04-06 09:45:00|7863.9|7859.9|7861.9|7857.9|7864.4|7860.4|7854.8|7850.8|664
1586166600000|2020-04-06 09:50:00|7862.1|7858.1|7857.6|7853.6|7864.8|7860.8|7854.9|7850.9|448
1586166900000|2020-04-06 09:55:00|7857.9|7853.9|7851.9|7847.9|7857.9|7853.9|7847.9|7843.9|337
1586167200000|2020-04-06 10:00:00|7852.2|7848.2|7859.4|7855.4|7860.4|7856.4|7847.6|7843.6|360
1586167500000|2020-04-06 10:05:00|7859.8|7855.8|7842.8|7838.8|7859.8|7855.8|7841.8|7837.8|374
1586167800000|2020-04-06 10:10:00|7842.6|7838.6|7839.2|7835.2|7842.8|7838.8|7831.2|7827.2|519
1586168100000|2020-04-06 10:15:00|7839.4|7835.4|7843.8|7839.8|7847.2|7843.2|7837.9|7833.9|308
1586168400000|2020-04-06 10:20:00|7843.7|7839.7|7837.4|7833.4|7846.6|7842.6|7830.7|7826.7|306
1586168700000|2020-04-06 10:25:00|7836.6|7832.6|7831.6|7827.6|7840.8|7836.8|7829.8|7825.8|406
1586169000000|2020-04-06 10:30:00|7830.8|7826.8|7830.8|7826.8|7837.6|7833.6|7828.4|7824.4|288
1586169300000|2020-04-06 10:35:00|7830.9|7826.9|7829.3|7825.3|7836.4|7832.4|7828.9|7824.9|300
1586169600000|2020-04-06 10:40:00|7828.9|7824.9|7842.2|7838.2|7842.8|7838.8|7828.4|7824.4|408
1586169900000|2020-04-06 10:45:00|7841.6|7837.6|7841.3|7837.3|7845.4|7841.4|7836.1|7832.1|283
1586170200000|2020-04-06 10:50:00|7841.4|7837.4|7837.9|7833.9|7842.9|7838.9|7837.7|7833.7|217
1586170500000|2020-04-06 10:55:00|7838.1|7834.1|7843.2|7839.2|7846.6|7842.6|7838.1|7834.1|305
1586170800000|2020-04-06 11:00:00|7843.1|7839.1|7818.9|7814.9|7843.1|7839.1|7818.1|7814.1|1135
1586171100000|2020-04-06 11:05:00|7817.9|7813.9|7821.7|7817.7|7821.9|7817.9|7815.4|7811.4|628
1586171400000|2020-04-06 11:10:00|7821.1|7817.1|7819.9|7815.9|7825.8|7821.8|7817.9|7813.9|471
1586171700000|2020-04-06 11:15:00|7820.1|7816.1|7813.4|7809.4|7825.2|7821.2|7810.9|7806.9|500
1586172000000|2020-04-06 11:20:00|7813.3|7809.3|7824.7|7820.7|7825.2|7821.2|7812.7|7808.7|506
1586172300000|2020-04-06 11:25:00|7824.8|7820.8|7826.4|7822.4|7832.3|7828.3|7823.1|7819.1|620
1586172600000|2020-04-06 11:30:00|7826.3|7822.3|7820.4|7816.4|7826.6|7822.6|7817.1|7813.1|608
1586172900000|2020-04-06 11:35:00|7820.3|7816.3|7819.6|7815.6|7827.8|7823.8|7813.6|7809.6|679
1586173200000|2020-04-06 11:40:00|7819.7|7815.7|7826.9|7822.9|7831.3|7827.3|7819.7|7815.7|492
1586173500000|2020-04-06 11:45:00|7826.7|7822.7|7828.2|7824.2|7835.2|7831.2|7823.9|7819.9|604
1586173800000|2020-04-06 11:50:00|7828.1|7824.1|7819.3|7815.3|7829.7|7825.7|7819.3|7815.3|428
1586174100000|2020-04-06 11:55:00|7819.4|7815.4|7823.9|7819.9|7828.3|7824.3|7816.2|7812.2|802
1586174400000|2020-04-06 12:00:00|7823.8|7819.8|7807.6|7803.6|7823.8|7819.8|7807.6|7803.6|603
1586174700000|2020-04-06 12:05:00|7807.7|7803.7|7810.1|7806.1|7812.2|7808.2|7803.8|7799.8|992
1586175000000|2020-04-06 12:10:00|7810.4|7806.4|7813.2|7809.2|7813.8|7809.8|7804.4|7800.4|674
1586175300000|2020-04-06 12:15:00|7813.6|7809.6|7806.3|7802.3|7815.9|7811.9|7797.6|7793.6|790
1586175600000|2020-04-06 12:20:00|7806.4|7802.4|7815.8|7811.8|7815.8|7811.8|7803.4|7799.4|596
1586175900000|2020-04-06 12:25:00|7815.3|7811.3|7809.9|7805.9|7819.8|7815.8|7809.2|7805.2|452
1586176200000|2020-04-06 12:30:00|7810.6|7806.6|7810.2|7806.2|7814.9|7810.9|7806.7|7802.7|485
1586176500000|2020-04-06 12:35:00|7811.4|7807.4|7817.9|7813.9|7819.6|7815.6|7810.4|7806.4|364
1586176800000|2020-04-06 12:40:00|7817.8|7813.8|7822.9|7818.9|7826.3|7822.3|7814.1|7810.1|746
1586177100000|2020-04-06 12:45:00|7822.7|7818.7|7828.8|7824.8|7836.1|7832.1|7818.1|7814.1|1179
1586177400000|2020-04-06 12:50:00|7828.7|7824.7|7826.6|7822.6|7834.1|7830.1|7825.8|7821.8|645
1586177700000|2020-04-06 12:55:00|7826.7|7822.7|7828.8|7824.8|7831.8|7827.8|7821.4|7817.4|733
1586178000000|2020-04-06 13:00:00|7828.9|7824.9|7820.9|7816.9|7830.9|7826.9|7817.9|7813.9|716
1586178300000|2020-04-06 13:05:00|7821.9|7817.9|7820.2|7816.2|7827.6|7823.6|7819.8|7815.8|620
1586178600000|2020-04-06 13:10:00|7820.1|7816.1|7823.9|7819.9|7825.4|7821.4|7817.8|7813.8|787
1586178900000|2020-04-06 13:15:00|7824.1|7820.1|7829.8|7825.8|7831.8|7827.8|7823.3|7819.3|937
1586179200000|2020-04-06 13:20:00|7829.9|7825.9|7825.1|7821.1|7835.2|7831.2|7825.1|7821.1|1207
1586179500000|2020-04-06 13:25:00|7825.3|7821.3|7814.8|7810.8|7829.1|7825.1|7812.6|7808.6|2039
1586179800000|2020-04-06 13:30:00|7814.3|7811.3|7784.2|7781.2|7826.6|7823.6|7779.3|7776.3|8208
1586180100000|2020-04-06 13:35:00|7783.6|7780.6|7781.2|7778.2|7794.3|7791.3|7766.8|7763.8|6168
1586180400000|2020-04-06 13:40:00|7781.3|7778.3|7797.7|7794.7|7801.3|7798.3|7779.4|7776.4|4489
1586180700000|2020-04-06 13:45:00|7798.7|7795.7|7818.9|7816.4|7823.1|7820.6|7798.2|7795.2|5365
1586181000000|2020-04-06 13:50:00|7819.2|7816.7|7860.6|7858.1|7865.8|7863.3|7819.2|7816.7|10322
1586181300000|2020-04-06 13:55:00|7860.2|7857.7|7867.8|7865.3|7872.3|7869.8|7846.4|7843.9|5698
1586181600000|2020-04-06 14:00:00|7867.4|7864.9|7858.2|7855.7|7879.8|7877.3|7856.9|7854.4|5175
1586181900000|2020-04-06 14:05:00|7857.9|7855.4|7864.4|7861.9|7865.7|7863.2|7847.4|7844.9|4545
1586182200000|2020-04-06 14:10:00|7864.6|7862.1|7849.6|7847.1|7864.9|7862.4|7847.2|7844.7|3487
1586182500000|2020-04-06 14:15:00|7849.7|7847.2|7873.4|7870.9|7876.4|7873.9|7849.7|7847.2|3120
1586182800000|2020-04-06 14:20:00|7873.3|7870.8|7881.9|7879.4|7881.9|7879.4|7868.1|7865.6|3439
1586183100000|2020-04-06 14:25:00|7881.8|7879.3|7868.1|7865.6|7885.3|7882.8|7862.7|7860.2|3497
1586183400000|2020-04-06 14:30:00|7868.8|7866.3|7869.9|7867.4|7877.4|7874.9|7855.3|7852.8|4875
1586183700000|2020-04-06 14:35:00|7869.8|7867.3|7893.7|7891.2|7894.2|7891.7|7869.4|7866.9|3738
1586184000000|2020-04-06 14:40:00|7893.9|7891.4|7870.9|7868.4|7897.2|7894.7|7869.3|7866.8|3539
1586184300000|2020-04-06 14:45:00|7871.1|7868.6|7858.7|7856.2|7879.8|7877.3|7858.7|7856.2|3698
1586184600000|2020-04-06 14:50:00|7858.6|7856.1|7862.4|7859.9|7868.3|7865.8|7855.6|7853.1|2950
1586184900000|2020-04-06 14:55:00|7862.1|7859.6|7866.6|7864.1|7869.8|7867.3|7858.6|7856.1|1942
1586185200000|2020-04-06 15:00:00|7866.5|7864|7874.8|7872.3|7878.6|7876.1|7856.2|7853.7|2736
1586185500000|2020-04-06 15:05:00|7875.5|7873|7882.5|7880|7885.7|7883.2|7875.1|7872.6|2028
1586185800000|2020-04-06 15:10:00|7883.1|7880.6|7882.5|7880|7890|7887.5|7876.7|7874.2|2145
1586186100000|2020-04-06 15:15:00|7881.2|7878.7|7880.3|7877.8|7886.5|7884|7875.6|7873.1|1770
1586186400000|2020-04-06 15:20:00|7880.5|7878|7871.7|7869.2|7881.2|7878.7|7868.7|7866.2|2100
1586186700000|2020-04-06 15:25:00|7871.8|7869.3|7894.5|7892|7896|7893.5|7871.5|7869|2476
1586187000000|2020-04-06 15:30:00|7895.2|7892.7|7888|7885.5|7899|7896.5|7887.2|7884.7|2804
1586187300000|2020-04-06 15:35:00|7887.7|7885.2|7886.5|7884|7892.7|7890.2|7877.5|7875|2829
1586187600000|2020-04-06 15:40:00|7887.7|7885.2|7894.5|7892|7899.5|7897|7883.5|7881|1961
1586187900000|2020-04-06 15:45:00|7895.2|7892.7|7902.6|7900.1|7910|7907.5|7890.7|7888.2|4069
1586188200000|2020-04-06 15:50:00|7902.5|7900|7903.8|7901.3|7905.3|7902.8|7894.2|7891.7|2433
1586188500000|2020-04-06 15:55:00|7904|7901.5|7901.2|7898.7|7906|7903.5|7895.8|7893.3|1963
1586188800000|2020-04-06 16:00:00|7901.6|7899.1|7908.2|7905.7|7909.7|7907.2|7893.7|7891.2|1998
1586189100000|2020-04-06 16:05:00|7908.5|7906|7910.6|7908.1|7911.7|7909.2|7900.5|7898|1948
1586189400000|2020-04-06 16:10:00|7910.7|7908.2|7919.1|7916.6|7919.2|7916.7|7900.7|7898.2|3178
1586189700000|2020-04-06 16:15:00|7919|7916.5|7924.8|7922.3|7926.7|7924.2|7914|7911.5|2550
1586190000000|2020-04-06 16:20:00|7924.7|7922.2|7939.1|7936.6|7940.6|7938.1|7924.5|7922|3136
1586190300000|2020-04-06 16:25:00|7938.8|7936.3|7936.1|7933.6|7940.7|7938.2|7931|7928.5|2362
1586190600000|2020-04-06 16:30:00|7936.2|7933.7|7938|7935.5|7940.5|7938|7925.5|7923|2330
1586190900000|2020-04-06 16:35:00|7937.6|7935.1|7939.1|7936.6|7945.5|7943|7929.5|7927|2253
1586191200000|2020-04-06 16:40:00|7937.5|7935|7932.8|7930.3|7942.6|7940.1|7928.5|7926|1809
1586191500000|2020-04-06 16:45:00|7932.9|7930.4|7932.1|7929.6|7939.5|7937|7927.1|7924.6|1456
1586191800000|2020-04-06 16:50:00|7931.9|7929.4|7938.1|7935.6|7939.1|7936.6|7923.5|7921|1720
1586192100000|2020-04-06 16:55:00|7938|7935.5|7946.4|7943.9|7946.8|7944.3|7934.8|7932.3|1546
1586192400000|2020-04-06 17:00:00|7946.6|7944.1|7936.6|7934.1|7949.9|7947.4|7934.9|7932.4|1924
1586192700000|2020-04-06 17:05:00|7936.9|7934.4|7937.9|7935.4|7940.8|7938.3|7932.4|7929.9|1514
1586193000000|2020-04-06 17:10:00|7937.4|7934.9|7937.4|7934.9|7945.3|7942.8|7935|7932.5|1648
1586193300000|2020-04-06 17:15:00|7937.6|7935.1|7937.6|7935.1|7941.4|7938.9|7927.6|7925.1|1686
1586193600000|2020-04-06 17:20:00|7937.9|7935.4|7943.1|7940.6|7945|7942.5|7934.6|7932.1|1265
1586193900000|2020-04-06 17:25:00|7943.4|7940.9|7940.1|7937.6|7946.1|7943.6|7938.4|7935.9|1242
1586194200000|2020-04-06 17:30:00|7940|7937.5|7937.6|7935.1|7944.3|7941.8|7932.8|7930.3|1343
1586194500000|2020-04-06 17:35:00|7938.6|7936.1|7948.9|7946.4|7952.4|7949.9|7938.6|7936.1|1935
1586194800000|2020-04-06 17:40:00|7948.6|7946.1|7959.9|7957.4|7960.4|7957.9|7946|7943.5|2460
1586195100000|2020-04-06 17:45:00|7960|7957.5|7964.4|7961.9|7967.4|7964.9|7953.6|7951.1|2369
1586195400000|2020-04-06 17:50:00|7964.5|7962|7962.8|7960.3|7970.1|7967.6|7961.9|7959.4|1883
1586195700000|2020-04-06 17:55:00|7962.9|7960.4|7970.9|7968.4|7971.1|7968.6|7962.1|7959.6|2214
1586196000000|2020-04-06 18:00:00|7970.8|7968.3|7957.9|7955.4|7972|7969.5|7954.1|7951.6|2505
1586196300000|2020-04-06 18:05:00|7958.1|7955.6|7946.4|7943.9|7958.6|7956.1|7946.4|7943.9|1407
1586196600000|2020-04-06 18:10:00|7946.3|7943.8|7934.6|7932.1|7947.5|7945|7931.6|7929.1|2235
1586196900000|2020-04-06 18:15:00|7934.9|7932.4|7937.4|7934.9|7941.9|7939.4|7930|7927.5|2765
1586197200000|2020-04-06 18:20:00|7938.6|7936.1|7938.9|7936.4|7940.3|7937.8|7922.9|7920.4|2829
1586197500000|2020-04-06 18:25:00|7938.1|7935.6|7935.4|7932.9|7941.6|7939.1|7932|7929.5|1899
1586197800000|2020-04-06 18:30:00|7936.8|7934.3|7939.4|7936.9|7946.6|7944.1|7932.3|7929.8|1999
1586198100000|2020-04-06 18:35:00|7939.3|7936.8|7946.1|7943.6|7952.1|7949.6|7938.4|7935.9|1567
1586198400000|2020-04-06 18:40:00|7946.3|7943.8|7950|7947.5|7951.5|7949|7940.4|7937.9|1417
1586198700000|2020-04-06 18:45:00|7949.9|7947.4|7957.9|7955.4|7959.9|7957.4|7947.4|7944.9|1762
1586199000000|2020-04-06 18:50:00|7957.8|7955.3|7956.9|7954.4|7962.9|7960.4|7954.9|7952.4|1360
1586199300000|2020-04-06 18:55:00|7957.3|7954.8|7964.9|7962.4|7968.1|7965.6|7955.5|7953|1500
1586199600000|2020-04-06 19:00:00|7964.4|7961.9|7965.6|7963.1|7968.3|7965.8|7953.3|7950.8|1690
1586199900000|2020-04-06 19:05:00|7964.6|7962.1|7981.1|7978.6|7982.3|7979.8|7964.6|7962.1|2794
1586200200000|2020-04-06 19:10:00|7980.9|7978.4|7969.4|7966.9|7985.8|7983.3|7962.1|7959.6|2691
1586200500000|2020-04-06 19:15:00|7969.1|7966.6|7951.4|7948.9|7975.3|7972.8|7948.1|7945.6|2827
1586200800000|2020-04-06 19:20:00|7952.4|7949.9|7972.4|7969.9|7973.7|7971.2|7950.7|7948.2|2437
1586201100000|2020-04-06 19:25:00|7972.8|7970.3|7989.4|7986.9|7991.2|7988.7|7969.4|7966.9|3239
1586201400000|2020-04-06 19:30:00|7989.7|7987.2|7990.2|7987.7|7998.9|7996.4|7978.8|7976.3|3890
1586201700000|2020-04-06 19:35:00|7990.6|7988.1|8000.1|7997.6|8005.9|8003.4|7984.9|7982.4|3311
1586202000000|2020-04-06 19:40:00|8000.4|7997.9|8013.9|8011.4|8014.9|8012.4|7996.7|7994.2|3931
1586202300000|2020-04-06 19:45:00|8014.7|8012.2|8008.7|8006.2|8015.7|8013.2|7989.9|7987.4|4178
1586202600000|2020-04-06 19:50:00|8014.1|8011.6|8096.2|8093.7|8096.4|8093.9|8014.1|8011.6|16150
1586202900000|2020-04-06 19:55:00|8095.7|8093.2|8064.4|8061.9|8110.2|8107.7|8064.4|8061.9|16527
1586203200000|2020-04-06 20:00:00|8064.9|8061.4|8045.8|8042.3|8064.9|8061.4|8031.8|8028.3|7515
1586203500000|2020-04-06 20:05:00|8045.9|8042.4|8034.6|8031.1|8054.7|8051.2|8033.9|8030.4|2151
1586203800000|2020-04-06 20:10:00|8034.2|8030.7|8046.4|8039.9|8050.2|8046.7|8030.6|8027.1|2266
1586204100000|2020-04-06 20:15:00|8046.8|8040.3|8044.8|8038.3|8048.1|8041.6|8044.2|8037.7|0
1586204400000|2020-04-06 20:20:00|8044.9|8038.4|8043.7|8037.2|8045.6|8039.1|8043.2|8036.7|0
1586204700000|2020-04-06 20:25:00|8043.8|8037.3|8052.7|8046.2|8054.9|8048.4|8043.7|8037.2|0
1586205000000|2020-04-06 20:30:00|8052.5|8046|8048.4|8044.9|8052.6|8046.1|8042.4|8038.9|577
1586205300000|2020-04-06 20:35:00|8049.2|8045.7|8043.2|8039.7|8051.7|8048.2|8039.7|8036.2|292
1586205600000|2020-04-06 20:40:00|8042.9|8039.4|8040.7|8037.2|8043.7|8040.2|8039.9|8036.4|181
1586205900000|2020-04-06 20:45:00|8041.4|8037.9|8040.2|8036.7|8043.4|8039.9|8038.2|8034.7|240
1586206200000|2020-04-06 20:50:00|8039.9|8036.4|8043.4|8039.9|8044.7|8041.2|8039.4|8035.9|225
1586206500000|2020-04-06 20:55:00|8043.2|8039.7|8051.2|8044.7|8051.7|8048.2|8041.9|8038.4|250
1586206800000|2020-04-06 21:00:00|8051.1|8044.6|8051.1|8044.6|8052|8045.5|8049.4|8042.9|0
1586207100000|2020-04-06 21:05:00|8051.7|8045.2|8050.3|8043.8|8052.1|8045.6|8049|8042.5|0
1586207400000|2020-04-06 21:10:00|8050.1|8043.6|8051.4|8044.9|8052.6|8046.1|8049.6|8043.1|0
1586207700000|2020-04-06 21:15:00|8051.3|8044.8|8049.7|8043.2|8051.9|8045.4|8049.2|8042.7|0
1586208000000|2020-04-06 21:20:00|8049.8|8043.3|8051.3|8044.8|8051.6|8045.1|8049|8042.5|0
1586208300000|2020-04-06 21:25:00|8049.8|8043.3|8052.3|8045.8|8052.6|8046.1|8049.8|8043.3|0
1586208600000|2020-04-06 21:30:00|8053.3|8046.8|8051.9|8045.4|8054|8047.5|8050.5|8044|0
1586208900000|2020-04-06 21:35:00|8050.7|8044.2|8052.1|8045.6|8053.1|8046.6|8050.7|8044.2|0
1586209200000|2020-04-06 21:40:00|8052.7|8046.2|8053.1|8046.6|8053.1|8046.6|8051.1|8044.6|0
1586209500000|2020-04-06 21:45:00|8053|8046.5|8049.3|8042.8|8054.1|8047.6|8049|8042.5|0
1586209800000|2020-04-06 21:50:00|8049.1|8042.6|8050|8043.5|8050.7|8044.2|8049.1|8042.6|0
1586210100000|2020-04-06 21:55:00|8049.9|8043.4|8046.1|8039.6|8049.9|8043.4|8046|8039.5|0
1586210400000|2020-04-06 22:00:00|8046.2|8042.7|8026.1|8022.6|8046.2|8042.7|8018.8|8015.3|787
1586210700000|2020-04-06 22:05:00|8026.2|8022.7|8026.2|8022.7|8036.2|8032.7|8025.1|8021.6|382
1586211000000|2020-04-06 22:10:00|8026.9|8023.4|8033.8|8030.3|8036.3|8032.8|8025.8|8022.3|481
1586211300000|2020-04-06 22:15:00|8033.9|8030.4|8044.6|8041.1|8047.4|8043.9|8033.8|8030.3|490
1586211600000|2020-04-06 22:20:00|8042.8|8039.3|8029.7|8026.2|8046.6|8043.1|8029.6|8026.1|356
1586211900000|2020-04-06 22:25:00|8029.6|8026.1|8025.8|8022.3|8029.6|8026.1|8018.1|8014.6|581
1586212200000|2020-04-06 22:30:00|8025.9|8022.4|8014.7|8011.2|8031.1|8027.6|8014.7|8011.2|358
1586212500000|2020-04-06 22:35:00|8014.6|8011.1|8021.9|8018.4|8025.1|8021.6|8014.6|8011.1|226
1586212800000|2020-04-06 22:40:00|8021.3|8017.8|8027.1|8023.6|8032.1|8028.6|8021.1|8017.6|249
1586213100000|2020-04-06 22:45:00|8027.7|8024.2|8018.7|8015.2|8029.3|8025.8|8016.7|8013.2|406
1586213400000|2020-04-06 22:50:00|8018.6|8015.1|8015.9|8012.4|8018.6|8015.1|8015.7|8012.2|438
1586213700000|2020-04-06 22:55:00|8016.1|8012.6|8015.3|8011.8|8017.8|8014.3|8012.7|8009.2|330
1586214000000|2020-04-06 23:00:00|8015.4|8011.9|8012.7|8009.2|8015.6|8012.1|8009.6|8006.1|284
1586214300000|2020-04-06 23:05:00|8012.2|8008.7|8016.9|8013.4|8023.9|8020.4|8011.7|8008.2|395
1586214600000|2020-04-06 23:10:00|8016.8|8013.3|8022.9|8019.4|8024.1|8020.6|8015.2|8011.7|219
1586214900000|2020-04-06 23:15:00|8022.8|8019.3|8024.2|8020.7|8026.2|8022.7|8020.8|8017.3|231
1586215200000|2020-04-06 23:20:00|8023.4|8019.9|8051.8|8048.3|8056.7|8053.2|8022.1|8018.6|1065
1586215500000|2020-04-06 23:25:00|8049.8|8046.3|8045.6|8042.1|8049.8|8046.3|8037.8|8034.3|366
1586215800000|2020-04-06 23:30:00|8045.4|8041.9|8047.7|8044.2|8052.1|8048.6|8042.9|8039.4|361
1586216100000|2020-04-06 23:35:00|8047.6|8044.1|8050.6|8047.1|8056.4|8052.9|8046.9|8043.4|302
1586216400000|2020-04-06 23:40:00|8049.2|8045.7|8067.4|8063.9|8079.1|8075.6|8048.7|8045.2|1184
1586216700000|2020-04-06 23:45:00|8067.3|8063.8|8063.3|8059.8|8074.8|8071.3|8062.4|8058.9|576
1586217000000|2020-04-06 23:50:00|8063.4|8059.9|8066.3|8062.8|8068.6|8065.1|8061.6|8058.1|326
1586217300000|2020-04-06 23:55:00|8067.2|8063.7|8093.4|8089.9|8095.3|8091.8|8066.8|8063.3|1250
1586217600000|2020-04-07 00:00:00|8093.2|8089.7|8091.7|8088.2|8095.4|8091.9|8081.8|8078.3|738
1586217900000|2020-04-07 00:05:00|8091.8|8088.3|8093.1|8089.6|8108.2|8104.7|8091.8|8088.3|1282
1586218200000|2020-04-07 00:10:00|8093.6|8090.1|8092.3|8088.8|8098.1|8094.6|8089.9|8086.4|589
1586218500000|2020-04-07 00:15:00|8091.6|8088.1|8079.3|8075.8|8092.7|8089.2|8069.2|8065.7|698
1586218800000|2020-04-07 00:20:00|8079.2|8075.7|8087.4|8083.9|8092.4|8088.9|8074.6|8071.1|481
1586219100000|2020-04-07 00:25:00|8087.6|8084.1|8071.6|8068.1|8090.2|8086.7|8069.6|8066.1|460
1586219400000|2020-04-07 00:30:00|8072.2|8068.7|8072.4|8068.9|8076.2|8072.7|8068.1|8064.6|480
1586219700000|2020-04-07 00:35:00|8072.3|8068.8|8050.4|8046.9|8072.3|8068.8|8047.4|8043.9|1012
1586220000000|2020-04-07 00:40:00|8050.1|8046.6|8045.8|8042.3|8054.7|8051.2|8037.6|8034.1|793
1586220300000|2020-04-07 00:45:00|8045.9|8042.4|8054.7|8051.2|8058.3|8054.8|8045.8|8042.3|686
1586220600000|2020-04-07 00:50:00|8054.8|8051.3|8043.6|8040.1|8054.8|8051.3|8039.8|8036.3|626
1586220900000|2020-04-07 00:55:00|8043.7|8040.2|8054.9|8051.4|8063.3|8059.8|8043.1|8039.6|501
1586221200000|2020-04-07 01:00:00|8054.8|8051.3|8049.4|8045.9|8065.2|8061.7|8049.4|8045.9|412
1586221500000|2020-04-07 01:05:00|8049.2|8045.7|8045.3|8041.8|8057.9|8054.4|8041.6|8038.1|520
1586221800000|2020-04-07 01:10:00|8046.1|8042.6|8049.4|8045.9|8050.2|8046.7|8038.3|8034.8|404
1586222100000|2020-04-07 01:15:00|8049.3|8045.8|8055.1|8051.6|8055.7|8052.2|8042.4|8038.9|349
1586222400000|2020-04-07 01:20:00|8054.9|8051.4|8049.7|8046.2|8062.7|8059.2|8049.3|8045.8|408
1586222700000|2020-04-07 01:25:00|8049.8|8046.3|8039.2|8035.7|8055.1|8051.6|8034.7|8031.2|395
1586223000000|2020-04-07 01:30:00|8039.3|8035.8|8031.4|8027.9|8043.1|8039.6|8026.1|8022.6|656
1586223300000|2020-04-07 01:35:00|8031.3|8027.8|8024.8|8021.3|8035.6|8032.1|8021.9|8018.4|719
1586223600000|2020-04-07 01:40:00|8024.2|8020.7|8025.3|8021.8|8027.4|8023.9|8013.2|8009.7|776
1586223900000|2020-04-07 01:45:00|8024.6|8021.1|8030.3|8026.8|8030.6|8027.1|8022.1|8018.6|325
1586224200000|2020-04-07 01:50:00|8030.7|8027.2|8016.9|8013.4|8030.8|8027.3|8014.6|8011.1|412
1586224500000|2020-04-07 01:55:00|8017.2|8013.7|8014.8|8011.3|8019.6|8016.1|8010.1|8006.6|474
1586224800000|2020-04-07 02:00:00|8015.1|8011.6|8012.1|8008.6|8020.3|8016.8|8005.7|8002.2|542
1586225100000|2020-04-07 02:05:00|8010.9|8007.4|8016.1|8012.6|8016.1|8012.6|8005.9|8002.4|433
1586225400000|2020-04-07 02:10:00|8016.2|8012.7|8007.6|8004.1|8018.2|8014.7|8006.2|8002.7|429
1586225700000|2020-04-07 02:15:00|8007.7|8004.2|7995.2|7991.7|8010.1|8006.6|7993.3|7989.8|834
1586226000000|2020-04-07 02:20:00|7995.1|7991.6|7998.6|7995.1|8001.3|7997.8|7993.1|7989.6|623
1586226300000|2020-04-07 02:25:00|7998.9|7995.4|8003.6|8000.1|8006.3|8002.8|7989.8|7986.3|568
1586226600000|2020-04-07 02:30:00|8003.4|7999.9|8001.3|7997.8|8007.4|8003.9|7998.2|7994.7|367
1586226900000|2020-04-07 02:35:00|8001.8|7998.3|8014.1|8010.6|8015.2|8011.7|7994.4|7990.9|783
1586227200000|2020-04-07 02:40:00|8014.6|8011.1|8012.4|8008.9|8016.6|8013.1|8007.2|8003.7|412
1586227500000|2020-04-07 02:45:00|8012.3|8008.8|8011.1|8007.6|8014.6|8011.1|8008.8|8005.3|346
1586227800000|2020-04-07 02:50:00|8011.2|8007.7|8012.4|8008.9|8012.9|8009.4|7998.9|7995.4|609
1586228100000|2020-04-07 02:55:00|8012.3|8008.8|8020.1|8016.6|8020.9|8017.4|8007.7|8004.2|730
1586228400000|2020-04-07 03:00:00|8020.4|8016.9|8018.9|8015.4|8023.2|8019.7|8012.3|8008.8|510
1586228700000|2020-04-07 03:05:00|8018.8|8015.3|8015.9|8012.4|8018.8|8015.3|8012.3|8008.8|283
1586229000000|2020-04-07 03:10:00|8015.8|8012.3|8004.9|8001.4|8018.7|8015.2|8004.2|8000.7|430
1586229300000|2020-04-07 03:15:00|8005.4|8001.9|8004.3|8000.8|8006.2|8002.7|7995.6|7992.1|580
1586229600000|2020-04-07 03:20:00|8003.9|8000.4|7993.7|7990.2|8004.4|8000.9|7989.3|7985.8|553
1586229900000|2020-04-07 03:25:00|7993.8|7990.3|7998.2|7994.7|7999.3|7995.8|7991.2|7987.7|249
1586230200000|2020-04-07 03:30:00|7998.3|7994.8|7974.9|7971.4|7998.3|7994.8|7971.7|7968.2|904
1586230500000|2020-04-07 03:35:00|7975.6|7972.1|7975.2|7971.7|7984.2|7980.7|7973.7|7970.2|461
1586230800000|2020-04-07 03:40:00|7974.7|7971.2|7974.4|7970.9|7982.8|7979.3|7970.6|7967.1|411
1586231100000|2020-04-07 03:45:00|7973.7|7970.2|7966.8|7963.3|7975.9|7972.4|7964.3|7960.8|610
1586231400000|2020-04-07 03:50:00|7967.7|7964.2|7964.2|7960.7|7973.1|7969.6|7960.1|7956.6|809
1586231700000|2020-04-07 03:55:00|7964.1|7960.6|7973.3|7969.8|7976.8|7973.3|7964.1|7960.6|695
1586232000000|2020-04-07 04:00:00|7973.9|7970.4|7973.6|7970.1|7984.2|7980.7|7968.6|7965.1|586
1586232300000|2020-04-07 04:05:00|7973.8|7970.3|7985.7|7982.2|7988.2|7984.7|7973.6|7970.1|442
1586232600000|2020-04-07 04:10:00|7985.8|7982.3|7984.8|7981.3|7993.3|7989.8|7981.3|7977.8|415
1586232900000|2020-04-07 04:15:00|7984.7|7981.2|7990.3|7986.8|7993.4|7989.9|7984.7|7981.2|412
1586233200000|2020-04-07 04:20:00|7990.6|7987.1|7993.3|7989.8|8001.7|7998.2|7990.4|7986.9|741
1586233500000|2020-04-07 04:25:00|7993.4|7989.9|7986.8|7983.3|7993.9|7990.4|7978.2|7974.7|543
1586233800000|2020-04-07 04:30:00|7986.9|7983.4|7999.2|7995.7|7999.6|7996.1|7980.4|7976.9|453
1586234100000|2020-04-07 04:35:00|7999.1|7995.6|7997.9|7994.4|8003.1|7999.6|7991.3|7987.8|279
1586234400000|2020-04-07 04:40:00|7998.1|7994.6|7999.1|7995.6|7999.1|7995.6|7988.8|7985.3|303
1586234700000|2020-04-07 04:45:00|7999.4|7995.9|8007.9|8004.4|8010.4|8006.9|7995.6|7992.1|274
1586235000000|2020-04-07 04:50:00|8007.8|8004.3|8008.2|8004.7|8010.1|8006.6|8001.4|7997.9|319
1586235300000|2020-04-07 04:55:00|8008.1|8004.6|8018.4|8014.9|8019.9|8016.4|8003.7|8000.2|448
1586235600000|2020-04-07 05:00:00|8018.3|8014.8|8011.8|8008.3|8026.1|8022.6|8010.8|8007.3|840
1586235900000|2020-04-07 05:05:00|8011.9|8008.4|8026.3|8022.8|8030.2|8026.7|8009.7|8006.2|606
1586236200000|2020-04-07 05:10:00|8027.1|8023.6|8024.7|8021.2|8027.2|8023.7|8018.3|8014.8|353
1586236500000|2020-04-07 05:15:00|8024.6|8021.1|8023.7|8020.2|8024.6|8021.1|8014.6|8011.1|385
1586236800000|2020-04-07 05:20:00|8023.8|8020.3|8025.2|8021.7|8029.1|8025.6|8020.9|8017.4|267
1586237100000|2020-04-07 05:25:00|8026.2|8022.7|8014.9|8011.4|8026.6|8023.1|8013.1|8009.6|346
1586237400000|2020-04-07 05:30:00|8015.2|8011.7|8022.2|8018.7|8024.2|8020.7|8007.9|8004.4|538
1586237700000|2020-04-07 05:35:00|8022.7|8019.2|8058.8|8055.3|8069.8|8066.3|8021.4|8017.9|1513
1586238000000|2020-04-07 05:40:00|8059.4|8055.9|8062.6|8059.1|8065.6|8062.1|8053.7|8050.2|609
1586238300000|2020-04-07 05:45:00|8062.2|8058.7|8074.9|8071.4|8080.1|8076.6|8062.2|8058.7|963
1586238600000|2020-04-07 05:50:00|8076.2|8072.7|8069.6|8066.1|8080.1|8076.6|8065.4|8061.9|715
1586238900000|2020-04-07 05:55:00|8069.4|8065.9|8069.4|8065.9|8077.2|8073.7|8062.4|8058.9|571
1586239200000|2020-04-07 06:00:00|8070.7|8067.2|8072.1|8068.6|8078.9|8075.4|8058.8|8055.3|685
1586239500000|2020-04-07 06:05:00|8072.2|8068.7|8089.3|8085.8|8090.6|8087.1|8069.9|8066.4|667
1586239800000|2020-04-07 06:10:00|8090.4|8086.9|8112.8|8109.3|8124.8|8121.3|8090.4|8086.9|2372
1586240100000|2020-04-07 06:15:00|8112.4|8108.9|8125.4|8121.9|8127.4|8123.9|8103.2|8099.7|1397
1586240400000|2020-04-07 06:20:00|8124.1|8120.6|8112.3|8108.8|8126.2|8122.7|8107.2|8103.7|992
1586240700000|2020-04-07 06:25:00|8112.2|8108.7|8107.8|8104.3|8115.2|8111.7|8098.8|8095.3|630
1586241000000|2020-04-07 06:30:00|8108.1|8104.6|8105.1|8101.6|8115.4|8111.9|8099.1|8095.6|553
1586241300000|2020-04-07 06:35:00|8105.2|8101.7|8119.3|8115.8|8120.2|8116.7|8103.1|8099.6|575
1586241600000|2020-04-07 06:40:00|8118.9|8115.4|8117.1|8113.6|8122.3|8118.8|8115.4|8111.9|506
1586241900000|2020-04-07 06:45:00|8116.9|8113.4|8130.4|8126.9|8130.6|8127.1|8110.1|8106.6|636
1586242200000|2020-04-07 06:50:00|8130.2|8126.7|8143.7|8140.2|8146.6|8143.1|8123.8|8120.3|1101
1586242500000|2020-04-07 06:55:00|8144.1|8140.6|8159.2|8155.7|8164.6|8161.1|8142.2|8138.7|1424
1586242800000|2020-04-07 07:00:00|8158.1|8154.6|8176.8|8173.3|8183.1|8179.6|8153.2|8149.7|2281
1586243100000|2020-04-07 07:05:00|8176.6|8173.1|8180.6|8177.1|8188.6|8185.1|8173.8|8170.3|1795
1586243400000|2020-04-07 07:10:00|8180.4|8176.9|8180.3|8176.8|8184.7|8181.2|8173.6|8170.1|993
1586243700000|2020-04-07 07:15:00|8180.4|8176.9|8171.8|8168.3|8181.4|8177.9|8167.8|8164.3|909
1586244000000|2020-04-07 07:20:00|8171.9|8168.4|8151.7|8148.2|8176.1|8172.6|8145.2|8141.7|1614
1586244300000|2020-04-07 07:25:00|8151.1|8147.6|8143.2|8139.7|8154.2|8150.7|8135.8|8132.3|943
1586244600000|2020-04-07 07:30:00|8142.4|8138.9|8153.3|8149.8|8153.8|8150.3|8128.7|8125.2|1231
1586244900000|2020-04-07 07:35:00|8153.1|8149.6|8176.1|8172.6|8180.2|8176.7|8152.3|8148.8|1231
1586245200000|2020-04-07 07:40:00|8176.2|8172.7|8206.9|8203.4|8216.3|8212.8|8173.6|8170.1|2225
1586245500000|2020-04-07 07:45:00|8206.8|8203.3|8238.7|8235.2|8239.3|8235.8|8200.9|8197.4|2026
1586245800000|2020-04-07 07:50:00|8240.9|8237.4|8225.3|8221.8|8246.2|8242.7|8218.3|8214.8|2012
1586246100000|2020-04-07 07:55:00|8225.4|8221.9|8216.4|8212.9|8231.3|8227.8|8210.9|8207.4|1141
1586246400000|2020-04-07 08:00:00|8215.3|8211.8|8227.6|8224.1|8228.4|8224.9|8203.3|8199.8|1550
1586246700000|2020-04-07 08:05:00|8227.1|8223.6|8219.6|8216.1|8239.4|8235.9|8211.3|8207.8|1216
1586247000000|2020-04-07 08:10:00|8219.9|8216.4|8221.6|8218.1|8229.9|8226.4|8219.3|8215.8|811
1586247300000|2020-04-07 08:15:00|8221.4|8217.9|8229.9|8226.4|8234.9|8231.4|8219.4|8215.9|747
1586247600000|2020-04-07 08:20:00|8230.9|8227.4|8246.7|8243.2|8249.7|8246.2|8227.4|8223.9|1068
1586247900000|2020-04-07 08:25:00|8246.8|8243.3|8249.6|8246.1|8258.2|8254.7|8234.9|8231.4|1293
1586248200000|2020-04-07 08:30:00|8251.2|8247.7|8227.3|8223.8|8252.1|8248.6|8219.8|8216.3|1152
1586248500000|2020-04-07 08:35:00|8227.9|8224.4|8234.2|8230.7|8239.6|8236.1|8223.3|8219.8|743
1586248800000|2020-04-07 08:40:00|8233.9|8230.4|8239.3|8235.8|8245.3|8241.8|8228.2|8224.7|681
1586249100000|2020-04-07 08:45:00|8239.6|8236.1|8240.2|8236.7|8241.3|8237.8|8222.7|8219.2|903
1586249400000|2020-04-07 08:50:00|8241.3|8237.8|8226.3|8222.8|8241.3|8237.8|8219.3|8215.8|763
1586249700000|2020-04-07 08:55:00|8226.4|8222.9|8212.9|8209.4|8232.6|8229.1|8209.9|8206.4|991
1586250000000|2020-04-07 09:00:00|8213.4|8209.9|8221.1|8217.6|8229.1|8225.6|8212.7|8209.2|816
1586250300000|2020-04-07 09:05:00|8220.7|8217.2|8211.9|8208.4|8224.8|8221.3|8209.3|8205.8|554
1586250600000|2020-04-07 09:10:00|8212.3|8208.8|8216.2|8212.7|8220.6|8217.1|8207.4|8203.9|742
1586250900000|2020-04-07 09:15:00|8216.1|8212.6|8221.9|8218.4|8222.3|8218.8|8207.7|8204.2|612
1586251200000|2020-04-07 09:20:00|8222.1|8218.6|8239.1|8235.6|8240.4|8236.9|8214.8|8211.3|887
1586251500000|2020-04-07 09:25:00|8239.2|8235.7|8232.6|8229.1|8248.4|8244.9|8230.8|8227.3|976
1586251800000|2020-04-07 09:30:00|8232.8|8229.3|8237.8|8234.3|8241.9|8238.4|8221.3|8217.8|807
1586252100000|2020-04-07 09:35:00|8237.7|8234.2|8233.6|8230.1|8240.9|8237.4|8226.2|8222.7|511
1586252400000|2020-04-07 09:40:00|8233.4|8229.9|8235.4|8231.9|8243.3|8239.8|8233.4|8229.9|492
1586252700000|2020-04-07 09:45:00|8235.6|8232.1|8232.7|8229.2|8244.2|8240.7|8230.3|8226.8|794
1586253000000|2020-04-07 09:50:00|8232.2|8228.7|8232.4|8228.9|8235.4|8231.9|8223.6|8220.1|803
1586253300000|2020-04-07 09:55:00|8232.3|8228.8|8228.2|8224.7|8233.7|8230.2|8221.1|8217.6|523
1586253600000|2020-04-07 10:00:00|8228.3|8224.8|8263.6|8260.1|8276.3|8272.8|8223.7|8220.2|1867
1586253900000|2020-04-07 10:05:00|8262.9|8259.4|8260.2|8256.7|8271.7|8268.2|8247.6|8244.1|900
1586254200000|2020-04-07 10:10:00|8260.3|8256.8|8281.6|8278.1|8283.3|8279.8|8254.7|8251.2|1328
1586254500000|2020-04-07 10:15:00|8282.1|8278.6|8309.7|8306.2|8309.7|8306.2|8281.6|8278.1|1985
1586254800000|2020-04-07 10:20:00|8310.2|8306.7|8297.1|8293.6|8315.1|8311.6|8290.7|8287.2|2315
1586255100000|2020-04-07 10:25:00|8296.9|8293.4|8281.7|8278.2|8306.6|8303.1|8281.1|8277.6|1332
1586255400000|2020-04-07 10:30:00|8282.1|8278.6|8278.3|8274.8|8288.3|8284.8|8272.9|8269.4|1713
1586255700000|2020-04-07 10:35:00|8278.4|8274.9|8280.6|8277.1|8288.2|8284.7|8268.9|8265.4|1386
1586256000000|2020-04-07 10:40:00|8279.8|8276.3|8288.3|8284.8|8290.7|8287.2|8273.2|8269.7|993
1586256300000|2020-04-07 10:45:00|8288.6|8285.1|8292.7|8289.2|8295.1|8291.6|8283.7|8280.2|860
1586256600000|2020-04-07 10:50:00|8293.2|8289.7|8303.9|8300.4|8304.1|8300.6|8291.4|8287.9|694
1586256900000|2020-04-07 10:55:00|8304.4|8300.9|8304.1|8300.6|8308.4|8304.9|8298.6|8295.1|713
1586257200000|2020-04-07 11:00:00|8303.9|8300.4|8293.4|8289.9|8306.3|8302.8|8287.6|8284.1|1071
1586257500000|2020-04-07 11:05:00|8293.6|8290.1|8286.1|8282.6|8293.6|8290.1|8282.2|8278.7|831
1586257800000|2020-04-07 11:10:00|8286.2|8282.7|8286.8|8283.3|8288.8|8285.3|8278.9|8275.4|586
1586258100000|2020-04-07 11:15:00|8287.1|8283.6|8278.2|8274.7|8293.9|8290.4|8268.7|8265.2|1257
1586258400000|2020-04-07 11:20:00|8278.6|8275.1|8272.2|8268.7|8280.8|8277.3|8269.9|8266.4|695
1586258700000|2020-04-07 11:25:00|8272.4|8268.9|8281.7|8278.2|8288.3|8284.8|8272.4|8268.9|680
1586259000000|2020-04-07 11:30:00|8281.8|8278.3|8276.8|8273.3|8283.6|8280.1|8272.1|8268.6|559
1586259300000|2020-04-07 11:35:00|8276.7|8273.2|8273.3|8269.8|8286.1|8282.6|8272.3|8268.8|769
1586259600000|2020-04-07 11:40:00|8273.2|8269.7|8262.6|8259.1|8275.6|8272.1|8262.3|8258.8|1169
1586259900000|2020-04-07 11:45:00|8261.9|8258.4|8268.7|8265.2|8271.3|8267.8|8256.1|8252.6|1118
1586260200000|2020-04-07 11:50:00|8268.6|8265.1|8257.2|8253.7|8273.2|8269.7|8257.2|8253.7|1230
1586260500000|2020-04-07 11:55:00|8256.4|8252.9|8252.2|8248.7|8260.8|8257.3|8249.4|8245.9|1006
1586260800000|2020-04-07 12:00:00|8252.3|8248.8|8262.3|8258.8|8268.2|8264.7|8246.6|8243.1|1290
1586261100000|2020-04-07 12:05:00|8261.9|8258.4|8267.8|8264.3|8269.2|8265.7|8256.6|8253.1|628
1586261400000|2020-04-07 12:10:00|8267.9|8264.4|8260.6|8257.1|8273.2|8269.7|8257.4|8253.9|729
1586261700000|2020-04-07 12:15:00|8259.6|8256.1|8265.1|8261.6|8271.8|8268.3|8258.7|8255.2|779
1586262000000|2020-04-07 12:20:00|8265.2|8261.7|8255.6|8252.1|8269.2|8265.7|8247.6|8244.1|1317
1586262300000|2020-04-07 12:25:00|8256.1|8252.6|8247.4|8243.9|8260.2|8256.7|8247.4|8243.9|819
1586262600000|2020-04-07 12:30:00|8248.4|8244.9|8270.1|8266.6|8271.2|8267.7|8245.2|8241.7|1365
1586262900000|2020-04-07 12:35:00|8270.2|8266.7|8276.9|8273.4|8281.7|8278.2|8268.3|8264.8|1474
1586263200000|2020-04-07 12:40:00|8276.8|8273.3|8284.2|8280.7|8286.1|8282.6|8275.6|8272.1|1184
1586263500000|2020-04-07 12:45:00|8284.4|8280.9|8284.2|8280.7|8284.6|8281.1|8274.8|8271.3|944
1586263800000|2020-04-07 12:50:00|8284.3|8280.8|8272.8|8269.3|8291.3|8287.8|8272.8|8269.3|1205
1586264100000|2020-04-07 12:55:00|8272.7|8269.2|8287.6|8284.1|8293.3|8289.8|8268.6|8265.1|1480
1586264400000|2020-04-07 13:00:00|8287.7|8284.2|8283.7|8280.2|8291.1|8287.6|8272.8|8269.3|1120
1586264700000|2020-04-07 13:05:00|8283.6|8280.1|8285.3|8281.8|8287.8|8284.3|8276.2|8272.7|791
1586265000000|2020-04-07 13:10:00|8285.7|8282.2|8288.4|8284.9|8290.1|8286.6|8277.3|8273.8|832
1586265300000|2020-04-07 13:15:00|8288.6|8285.1|8294.7|8291.2|8301.8|8298.3|8287.4|8283.9|1603
1586265600000|2020-04-07 13:20:00|8294.8|8291.3|8300.6|8297.1|8302.7|8299.2|8290.3|8286.8|1763
1586265900000|2020-04-07 13:25:00|8300.7|8297.2|8295.6|8292.1|8307.4|8303.9|8294.2|8290.7|2466
1586266200000|2020-04-07 13:30:00|8295.1|8292.6|8269.3|8266.8|8308.7|8306.2|8264.7|8262.2|11892
1586266500000|2020-04-07 13:35:00|8270.2|8267.7|8217.7|8215.2|8272.7|8270.2|8215.1|8212.6|8724
1586266800000|2020-04-07 13:40:00|8217.8|8215.3|8245.8|8243.3|8246.6|8244.1|8212.9|8210.4|6133
1586267100000|2020-04-07 13:45:00|8247.6|8245.1|8247.9|8245.4|8268.9|8266.4|8243.2|8240.7|6079
1586267400000|2020-04-07 13:50:00|8248.3|8245.8|8280.6|8278.1|8285.8|8283.3|8242.6|8240.1|6554
1586267700000|2020-04-07 13:55:00|8280.9|8278.4|8272.8|8270.3|8289.3|8286.8|8267.7|8265.2|4215
1586268000000|2020-04-07 14:00:00|8272.3|8269.8|8228.2|8225.7|8279.3|8276.8|8222.4|8219.9|6243
1586268300000|2020-04-07 14:05:00|8228.6|8226.1|8185.7|8183.2|8236.9|8234.4|8185.4|8182.9|6249
1586268600000|2020-04-07 14:10:00|8185.3|8182.8|8163.9|8161.4|8202.3|8199.8|8151.1|8148.6|8357
1586268900000|2020-04-07 14:15:00|8164.4|8161.9|8176.4|8173.9|8178.3|8175.8|8138.6|8136.1|9192
1586269200000|2020-04-07 14:20:00|8176.8|8174.3|8142.3|8139.8|8183.1|8180.6|8139.8|8137.3|7303
1586269500000|2020-04-07 14:25:00|8142|8139.5|8141.5|8139|8165|8162.5|8132.8|8130.3|6665
1586269800000|2020-04-07 14:30:00|8141.6|8139.1|8175.8|8173.3|8180|8177.5|8138.3|8135.8|6502
1586270100000|2020-04-07 14:35:00|8175.3|8172.8|8158.3|8155.8|8176|8173.5|8145|8142.5|4760
1586270400000|2020-04-07 14:40:00|8158.9|8156.4|8131|8128.5|8164.1|8161.6|8128.6|8126.1|6240
1586270700000|2020-04-07 14:45:00|8130.8|8128.3|8095|8092.5|8142.3|8139.8|8092.1|8089.6|6942
1586271000000|2020-04-07 14:50:00|8095.3|8092.8|8095|8092.5|8106.5|8104|8082.5|8080|6939
1586271300000|2020-04-07 14:55:00|8095.3|8092.8|8112.4|8109.9|8130|8127.5|8093.4|8090.9|6091
1586271600000|2020-04-07 15:00:00|8112|8109.5|8110.3|8107.8|8121.4|8118.9|8087.9|8085.4|5516
1586271900000|2020-04-07 15:05:00|8109.8|8107.3|8126|8123.5|8130.8|8128.3|8100.8|8098.3|6167
1586272200000|2020-04-07 15:10:00|8126.6|8124.1|8130.5|8128|8136.4|8133.9|8114.5|8112|4727
1586272500000|2020-04-07 15:15:00|8130.6|8128.1|8150|8147.5|8155.5|8153|8130.5|8128|5261
1586272800000|2020-04-07 15:20:00|8149.8|8147.3|8153|8150.5|8158.1|8155.6|8136.6|8134.1|3709
1586273100000|2020-04-07 15:25:00|8152.5|8150|8168.6|8166.1|8171.3|8168.8|8135|8132.5|4340
1586273400000|2020-04-07 15:30:00|8168.9|8166.4|8178.4|8175.9|8186.4|8183.9|8165.4|8162.9|4147
1586273700000|2020-04-07 15:35:00|8177.8|8175.3|8202|8199.5|8202.3|8199.8|8177.5|8175|3761
1586274000000|2020-04-07 15:40:00|8202.5|8200|8195.8|8193.3|8207.3|8204.8|8190.8|8188.3|4053
1586274300000|2020-04-07 15:45:00|8195.6|8193.1|8194.3|8191.8|8208.5|8206|8184.5|8182|3801
1586274600000|2020-04-07 15:50:00|8194.8|8192.3|8181.5|8179|8197.5|8195|8176|8173.5|3335
1586274900000|2020-04-07 15:55:00|8181.6|8179.1|8185|8182.5|8192.3|8189.8|8169|8166.5|3387
1586275200000|2020-04-07 16:00:00|8185.5|8183|8210.8|8208.3|8211.3|8208.8|8182.8|8180.3|3427
1586275500000|2020-04-07 16:05:00|8211|8208.5|8246.5|8244|8247.8|8245.3|8210.4|8207.9|5222
1586275800000|2020-04-07 16:10:00|8247|8244.5|8243.5|8241|8249.5|8247|8235|8232.5|3248
1586276100000|2020-04-07 16:15:00|8243.9|8241.4|8258.9|8256.4|8264.1|8261.6|8243.9|8241.4|3778
1586276400000|2020-04-07 16:20:00|8259|8256.5|8235.8|8233.3|8268.6|8266.1|8234.4|8231.9|4201
1586276700000|2020-04-07 16:25:00|8235.9|8233.4|8246.5|8244|8249.1|8246.6|8228.8|8226.3|3643
1586277000000|2020-04-07 16:30:00|8247|8244.5|8231|8228.5|8252|8249.5|8224.9|8222.4|2623
1586277300000|2020-04-07 16:35:00|8231.6|8229.1|8227.1|8224.6|8236|8233.5|8214.6|8212.1|2676
1586277600000|2020-04-07 16:40:00|8228.3|8225.8|8237.1|8234.6|8249|8246.5|8224.1|8221.6|2588
1586277900000|2020-04-07 16:45:00|8237|8234.5|8241.7|8239.2|8249.2|8246.7|8232|8229.5|2172
1586278200000|2020-04-07 16:50:00|8242.1|8239.6|8232.2|8229.7|8245|8242.5|8226.7|8224.2|2232
1586278500000|2020-04-07 16:55:00|8233|8230.5|8236.5|8234|8251.1|8248.6|8229.5|8227|2810
1586278800000|2020-04-07 17:00:00|8237.3|8234.8|8242.2|8239.7|8250.8|8248.3|8234.3|8231.8|2481
1586279100000|2020-04-07 17:05:00|8242.1|8239.6|8230.8|8228.3|8251.2|8248.7|8226.3|8223.8|2807
1586279400000|2020-04-07 17:10:00|8230.7|8228.2|8243.2|8240.7|8248.5|8246|8220.8|8218.3|2495
1586279700000|2020-04-07 17:15:00|8243.5|8241|8219.2|8216.7|8244.7|8242.2|8214.2|8211.7|2818
1586280000000|2020-04-07 17:20:00|8218.7|8216.2|8226.5|8224|8230.7|8228.2|8208.8|8206.3|3051
1586280300000|2020-04-07 17:25:00|8226.7|8224.2|8221.5|8219|8226.7|8224.2|8211.2|8208.7|2136
1586280600000|2020-04-07 17:30:00|8222|8219.5|8193.6|8191.1|8224|8221.5|8188.7|8186.2|3348
1586280900000|2020-04-07 17:35:00|8193.8|8191.3|8185.7|8183.2|8198.1|8195.6|8183.5|8181|2386
1586281200000|2020-04-07 17:40:00|8186|8183.5|8187|8184.5|8204.2|8201.7|8178.2|8175.7|2663
1586281500000|2020-04-07 17:45:00|8187.1|8184.6|8195.6|8193.1|8207|8204.5|8183.2|8180.7|2081
1586281800000|2020-04-07 17:50:00|8195.8|8193.3|8188|8185.5|8196.1|8193.6|8174.7|8172.2|3438
1586282100000|2020-04-07 17:55:00|8187.8|8185.3|8182.6|8180.1|8189.1|8186.6|8173.7|8171.2|1776
1586282400000|2020-04-07 18:00:00|8182.8|8180.3|8171.8|8169.3|8186.7|8184.2|8168.7|8166.2|2853
1586282700000|2020-04-07 18:05:00|8171.7|8169.2|8146.2|8143.7|8173.5|8171|8135.2|8132.7|4980
1586283000000|2020-04-07 18:10:00|8146.6|8144.1|8143.2|8140.7|8162|8159.5|8140.7|8138.2|2700
1586283300000|2020-04-07 18:15:00|8142.7|8140.2|8122.5|8120|8147.8|8145.3|8119.8|8117.3|3602
1586283600000|2020-04-07 18:20:00|8122.6|8120.1|8150.5|8148|8157.7|8155.2|8118.1|8115.6|3943
1586283900000|2020-04-07 18:25:00|8150.2|8147.7|8146.2|8143.7|8173.7|8171.2|8144.7|8142.2|4159
1586284200000|2020-04-07 18:30:00|8145.8|8143.3|8141.8|8139.3|8159.7|8157.2|8137.8|8135.3|2834
1586284500000|2020-04-07 18:35:00|8141.5|8139|8124.5|8122|8144|8141.5|8123.2|8120.7|2789
1586284800000|2020-04-07 18:40:00|8124.8|8122.3|8094.5|8092|8126.3|8123.8|8087.6|8085.1|4065
1586285100000|2020-04-07 18:45:00|8094.2|8091.7|8093.3|8090.8|8110.7|8108.2|8093|8090.5|3065
1586285400000|2020-04-07 18:50:00|8093.2|8090.7|8068.3|8065.8|8097.2|8094.7|8062.7|8060.2|4809
1586285700000|2020-04-07 18:55:00|8068.7|8066.2|8076.8|8074.3|8086|8083.5|8061.5|8059|4175
1586286000000|2020-04-07 19:00:00|8079.2|8076.7|8105.8|8103.3|8108.8|8106.3|8071|8068.5|3865
1586286300000|2020-04-07 19:05:00|8106|8103.5|8121.7|8119.2|8124.7|8122.2|8092.6|8090.1|4296
1586286600000|2020-04-07 19:10:00|8121.6|8119.1|8138.3|8135.8|8147.3|8144.8|8119.7|8117.2|4458
1586286900000|2020-04-07 19:15:00|8138.5|8136|8096|8093.5|8144.6|8142.1|8095.7|8093.2|4490
1586287200000|2020-04-07 19:20:00|8096.9|8094.4|8063|8060.5|8104.8|8102.3|8060.9|8058.4|5191
1586287500000|2020-04-07 19:25:00|8063.7|8061.2|8069.9|8067.4|8101.7|8099.2|8063.7|8061.2|6012
1586287800000|2020-04-07 19:30:00|8070|8067.5|8091.4|8088.9|8097.3|8094.8|8054|8051.5|6993
1586288100000|2020-04-07 19:35:00|8092|8089.5|8119.8|8117.3|8123.2|8120.7|8082.7|8080.2|6768
1586288400000|2020-04-07 19:40:00|8119.7|8117.2|8123.2|8120.7|8136.7|8134.2|8110.8|8108.3|5266
1586288700000|2020-04-07 19:45:00|8122.8|8120.3|8163.7|8161.2|8164.3|8161.8|8118.7|8116.2|5775
1586289000000|2020-04-07 19:50:00|8173|8170.5|8083|8080.5|8173|8170.5|8044.7|8042.2|11160
1586289300000|2020-04-07 19:55:00|8084|8081.5|8050.7|8048.2|8089.5|8087|8045.3|8042.8|9183
1586289600000|2020-04-07 20:00:00|8051.8|8049.3|8024.4|8020.9|8062.2|8058.7|8018.3|8014.8|4346
1586289900000|2020-04-07 20:05:00|8024.5|8021|8030.3|8026.8|8033.9|8030.4|8004.5|8001|3304
1586290200000|2020-04-07 20:10:00|8030.8|8027.3|8028.8|8022.3|8038.3|8034.8|8022|8018.5|1879
1586290500000|2020-04-07 20:15:00|8028.7|8022.2|8029.6|8023.1|8030.6|8024.1|8024.6|8018.1|0
1586290800000|2020-04-07 20:20:00|8029.5|8023|8027.8|8021.3|8029.6|8023.1|8026.9|8020.4|0
1586291100000|2020-04-07 20:25:00|8028.2|8021.7|8028.3|8021.8|8028.8|8022.3|8027|8020.5|0
1586291400000|2020-04-07 20:30:00|8026.9|8023.4|8014.4|8010.9|8033.7|8030.2|8009.7|8006.2|636
1586291700000|2020-04-07 20:35:00|8014.7|8011.2|8016.2|8012.7|8018.4|8014.9|8007.2|8003.7|292
1586292000000|2020-04-07 20:40:00|8015.4|8011.9|8009.9|8006.4|8021.7|8018.2|8009.9|8006.4|259
1586292300000|2020-04-07 20:45:00|8010.7|8007.2|8017.9|8014.4|8020.4|8016.9|8008.7|8005.2|283
1586292600000|2020-04-07 20:50:00|8016.9|8013.4|8014.9|8011.4|8026.7|8023.2|8013.7|8010.2|220
1586292900000|2020-04-07 20:55:00|8013.9|8010.4|8013.8|8007.3|8017.2|8013.7|8010.4|8006.9|160
1586293200000|2020-04-07 21:00:00|8015.6|8009.1|8014|8007.5|8016.9|8010.4|8013.8|8007.3|0
1586293500000|2020-04-07 21:05:00|8013.9|8007.4|8013.4|8006.9|8016.2|8009.7|8012.9|8006.4|0
1586293800000|2020-04-07 21:10:00|8013.5|8007|8015.3|8008.8|8015.9|8009.4|8013.4|8006.9|0
1586294100000|2020-04-07 21:15:00|8015.2|8008.7|8016.1|8009.6|8016.4|8009.9|8015|8008.5|0
1586294400000|2020-04-07 21:20:00|8016.2|8009.7|8016|8009.5|8017.1|8010.6|8014.6|8008.1|0
1586294700000|2020-04-07 21:25:00|8015.5|8009|8015.3|8008.8|8015.8|8009.3|8014.5|8008|0
1586295000000|2020-04-07 21:30:00|8015.7|8009.2|8018.8|8012.3|8019|8012.5|8015.4|8008.9|0
1586295300000|2020-04-07 21:35:00|8017.4|8010.9|8019.1|8012.6|8019.1|8012.6|8016.5|8010|0
1586295600000|2020-04-07 21:40:00|8019|8012.5|8016.7|8010.2|8019|8012.5|8016.7|8010.2|0
1586295900000|2020-04-07 21:45:00|8016.6|8010.1|8015.4|8008.9|8017.3|8010.8|8015.1|8008.6|0
1586296200000|2020-04-07 21:50:00|8015.3|8008.8|8015.1|8008.6|8016.3|8009.8|8013.6|8007.1|0
1586296500000|2020-04-07 21:55:00|8015.3|8008.8|8019|8012.5|8021.2|8014.7|8015.1|8008.6|0
1586296800000|2020-04-07 22:00:00|8028.7|8025.2|8031.5|8028|8036.4|8032.9|8009.4|8005.9|762
1586297100000|2020-04-07 22:05:00|8032.4|8028.9|8016.9|8013.4|8033.9|8030.4|8013.4|8009.9|385
1586297400000|2020-04-07 22:10:00|8016.2|8012.7|8000.9|7997.4|8020.9|8017.4|7994.8|7991.3|538
1586297700000|2020-04-07 22:15:00|8001.2|7997.7|8011.2|8007.7|8014|8010.5|8000.5|7997|366
1586298000000|2020-04-07 22:20:00|8011.3|8007.8|8011.9|8008.4|8021.2|8017.7|8009.7|8006.2|184
1586298300000|2020-04-07 22:25:00|8012|8008.5|8001|7997.5|8012|8008.5|8000.9|7997.4|196
1586298600000|2020-04-07 22:30:00|8000.9|7997.4|8003.2|7999.7|8004.3|8000.8|7994.2|7990.7|365
1586298900000|2020-04-07 22:35:00|8001.8|7998.3|8013.8|8010.3|8015.2|8011.7|8000.5|7997|454
1586299200000|2020-04-07 22:40:00|8012.4|8008.9|8018.4|8014.9|8022.9|8019.4|8011.2|8007.7|217
1586299500000|2020-04-07 22:45:00|8017.9|8014.4|8024.5|8021|8025.8|8022.3|8014.8|8011.3|222
1586299800000|2020-04-07 22:50:00|8024.2|8020.7|8008|8004.5|8024.2|8020.7|8007.9|8004.4|168
1586300100000|2020-04-07 22:55:00|8007.4|8003.9|8009.2|8005.7|8009.2|8005.7|8004.4|8000.9|144
1586300400000|2020-04-07 23:00:00|8009.3|8005.8|8018.8|8015.3|8019.7|8016.2|8004.9|8001.4|215
1586300700000|2020-04-07 23:05:00|8018.4|8014.9|8016.5|8013|8021.9|8018.4|8014.2|8010.7|153
1586301000000|2020-04-07 23:10:00|8017.4|8013.9|8020|8016.5|8021.9|8018.4|8016.2|8012.7|102
1586301300000|2020-04-07 23:15:00|8019.9|8016.4|8038.7|8035.2|8039.9|8036.4|8019.4|8015.9|446
1586301600000|2020-04-07 23:20:00|8038.8|8035.3|8048.4|8044.9|8049.4|8045.9|8037.2|8033.7|365
1586301900000|2020-04-07 23:25:00|8048|8044.5|8050.2|8046.7|8052.9|8049.4|8043.4|8039.9|231
1586302200000|2020-04-07 23:30:00|8050.3|8046.8|8054.7|8051.2|8058.4|8054.9|8046.8|8043.3|385
1586302500000|2020-04-07 23:35:00|8053.2|8049.7|8070.4|8066.9|8076.2|8072.7|8051.9|8048.4|512
1586302800000|2020-04-07 23:40:00|8070.5|8067|8071.5|8068|8073.8|8070.3|8062.9|8059.4|201
1586303100000|2020-04-07 23:45:00|8071.7|8068.2|8077.9|8074.4|8078.3|8074.8|8066.7|8063.2|380
1586303400000|2020-04-07 23:50:00|8077.5|8074|8053.4|8049.9|8080.2|8076.7|8053.4|8049.9|563
1586303700000|2020-04-07 23:55:00|8053.5|8050|8055.5|8052|8066.3|8062.8|8052.2|8048.7|487
1586304000000|2020-04-08 00:00:00|8055.4|8051.9|8041.2|8037.7|8063|8059.5|8032|8028.5|790
1586304300000|2020-04-08 00:05:00|8040.9|8037.4|8025.9|8022.4|8044.5|8041|8023.7|8020.2|527
1586304600000|2020-04-08 00:10:00|8025.7|8022.2|8019.4|8015.9|8026.4|8022.9|8010.8|8007.3|679
1586304900000|2020-04-08 00:15:00|8019.8|8016.3|8012.7|8009.2|8029.8|8026.3|8012.5|8009|565
1586305200000|2020-04-08 00:20:00|8012.8|8009.3|8012.4|8008.9|8020.9|8017.4|8007.5|8004|497
1586305500000|2020-04-08 00:25:00|8013|8009.5|8007.8|8004.3|8013|8009.5|7997.7|7994.2|613
1586305800000|2020-04-08 00:30:00|8007|8003.5|7975.7|7972.2|8011.2|8007.7|7972.9|7969.4|1111
1586306100000|2020-04-08 00:35:00|7974.8|7971.3|7979.7|7976.2|7984.8|7981.3|7971.4|7967.9|663
1586306400000|2020-04-08 00:40:00|7979.8|7976.3|7980.9|7977.4|7983|7979.5|7967|7963.5|649
1586306700000|2020-04-08 00:45:00|7981.4|7977.9|7986|7982.5|7993.2|7989.7|7980.5|7977|574
1586307000000|2020-04-08 00:50:00|7985.9|7982.4|7994.2|7990.7|7994.9|7991.4|7974|7970.5|693
1586307300000|2020-04-08 00:55:00|7993.7|7990.2|7984.9|7981.4|8002.2|7998.7|7981.8|7978.3|631
1586307600000|2020-04-08 01:00:00|7984.7|7981.2|8003.4|7999.9|8005.8|8002.3|7976.3|7972.8|723
1586307900000|2020-04-08 01:05:00|8003.2|7999.7|8006.3|8002.8|8011|8007.5|7996.7|7993.2|592
1586308200000|2020-04-08 01:10:00|8005.8|8002.3|7995|7991.5|8008.8|8005.3|7993.9|7990.4|406
1586308500000|2020-04-08 01:15:00|7994.8|7991.3|8032|8028.5|8037.5|8034|7991.4|7987.9|1256
1586308800000|2020-04-08 01:20:00|8031.9|8028.4|8051|8047.5|8052.5|8049|8026.5|8023|790
1586309100000|2020-04-08 01:25:00|8050.4|8046.9|8048.9|8045.4|8061.7|8058.2|8039.3|8035.8|803
1586309400000|2020-04-08 01:30:00|8048.7|8045.2|8037.8|8034.3|8051.3|8047.8|8031.7|8028.2|867
1586309700000|2020-04-08 01:35:00|8037.9|8034.4|8030|8026.5|8044.4|8040.9|8026.3|8022.8|572
1586310000000|2020-04-08 01:40:00|8030.2|8026.7|8047.5|8044|8051.8|8048.3|8027.3|8023.8|619
1586310300000|2020-04-08 01:45:00|8047.7|8044.2|8020.4|8016.9|8047.7|8044.2|8016.9|8013.4|678
1586310600000|2020-04-08 01:50:00|8020.2|8016.7|8030.7|8027.2|8035|8031.5|8019.2|8015.7|430
1586310900000|2020-04-08 01:55:00|8030|8026.5|8020.3|8016.8|8034.3|8030.8|8020.2|8016.7|414
1586311200000|2020-04-08 02:00:00|8020.5|8017|8039|8035.5|8041.2|8037.7|8019.8|8016.3|410
1586311500000|2020-04-08 02:05:00|8038.9|8035.4|8033.4|8029.9|8046.2|8042.7|8031|8027.5|352
1586311800000|2020-04-08 02:10:00|8033.7|8030.2|8054.4|8050.9|8054.4|8050.9|8031.8|8028.3|362
1586312100000|2020-04-08 02:15:00|8053.9|8050.4|8049.9|8046.4|8058|8054.5|8049.5|8046|362
1586312400000|2020-04-08 02:20:00|8049.5|8046|8065.9|8062.4|8067.4|8063.9|8049.2|8045.7|440
1586312700000|2020-04-08 02:25:00|8065.8|8062.3|8061.7|8058.2|8066.3|8062.8|8054.3|8050.8|257
1586313000000|2020-04-08 02:30:00|8062.9|8059.4|8059.2|8055.7|8063.8|8060.3|8049.4|8045.9|299
1586313300000|2020-04-08 02:35:00|8058.5|8055|8048.7|8045.2|8062|8058.5|8047.4|8043.9|256
1586313600000|2020-04-08 02:40:00|8048.8|8045.3|8051.2|8047.7|8052.4|8048.9|8044.7|8041.2|188
1586313900000|2020-04-08 02:45:00|8051.7|8048.2|8054|8050.5|8060.3|8056.8|8049.3|8045.8|230
1586314200000|2020-04-08 02:50:00|8053.9|8050.4|8041.7|8038.2|8054.3|8050.8|8038.2|8034.7|335
1586314500000|2020-04-08 02:55:00|8042.3|8038.8|8022.4|8018.9|8042.3|8038.8|8021.7|8018.2|391
1586314800000|2020-04-08 03:00:00|8022.9|8019.4|8018.5|8015|8030.7|8027.2|8015.3|8011.8|323
1586315100000|2020-04-08 03:05:00|8018.7|8015.2|8028.4|8024.9|8030.9|8027.4|8013.3|8009.8|520
1586315400000|2020-04-08 03:10:00|8028.5|8025|8021.8|8018.3|8037.3|8033.8|8020.8|8017.3|266
1586315700000|2020-04-08 03:15:00|8021.7|8018.2|8031.7|8028.2|8032|8028.5|8016|8012.5|261
1586316000000|2020-04-08 03:20:00|8031.8|8028.3|8044|8040.5|8046|8042.5|8026.5|8023|354
1586316300000|2020-04-08 03:25:00|8043.8|8040.3|8041.2|8037.7|8051|8047.5|8038.4|8034.9|316
1586316600000|2020-04-08 03:30:00|8040.8|8037.3|8036.7|8033.2|8044.9|8041.4|8034.3|8030.8|476
1586316900000|2020-04-08 03:35:00|8036.8|8033.3|8054.2|8050.7|8057.9|8054.4|8036.8|8033.3|459
1586317200000|2020-04-08 03:40:00|8054.3|8050.8|8052.5|8049|8057.4|8053.9|8050.2|8046.7|207
1586317500000|2020-04-08 03:45:00|8052.8|8049.3|8047.3|8043.8|8058.9|8055.4|8047|8043.5|283
1586317800000|2020-04-08 03:50:00|8047.9|8044.4|8044.3|8040.8|8052.8|8049.3|8043.5|8040|209
1586318100000|2020-04-08 03:55:00|8043.9|8040.4|8054.9|8051.4|8058|8054.5|8041.4|8037.9|226
1586318400000|2020-04-08 04:00:00|8055.2|8051.7|8050.3|8046.8|8057.2|8053.7|8047|8043.5|223
1586318700000|2020-04-08 04:05:00|8050.4|8046.9|8049.7|8046.2|8050.8|8047.3|8043.2|8039.7|293
1586319000000|2020-04-08 04:10:00|8049.5|8046|8076.9|8073.4|8077.5|8074|8045.3|8041.8|568
1586319300000|2020-04-08 04:15:00|8077|8073.5|8086|8082.5|8089.5|8086|8070.4|8066.9|1047
1586319600000|2020-04-08 04:20:00|8086.9|8083.4|8085.5|8082|8087.8|8084.3|8075.2|8071.7|375
1586319900000|2020-04-08 04:25:00|8085.3|8081.8|8076.2|8072.7|8086.5|8083|8075.8|8072.3|270
1586320200000|2020-04-08 04:30:00|8076.5|8073|8079.8|8076.3|8084.8|8081.3|8069|8065.5|374
1586320500000|2020-04-08 04:35:00|8079.7|8076.2|8079.8|8076.3|8084.4|8080.9|8074.2|8070.7|204
1586320800000|2020-04-08 04:40:00|8079.9|8076.4|8087|8083.5|8087|8083.5|8079.3|8075.8|219
1586321100000|2020-04-08 04:45:00|8087.2|8083.7|8089.9|8086.4|8093.7|8090.2|8083|8079.5|463
1586321400000|2020-04-08 04:50:00|8090|8086.5|8099.9|8096.4|8102.3|8098.8|8090|8086.5|614
1586321700000|2020-04-08 04:55:00|8099.8|8096.3|8097.5|8094|8102|8098.5|8095.5|8092|336
1586322000000|2020-04-08 05:00:00|8097.4|8093.9|8088|8084.5|8099|8095.5|8087.3|8083.8|379
1586322300000|2020-04-08 05:05:00|8087.9|8084.4|8120.3|8116.8|8120.3|8116.8|8086.3|8082.8|643
1586322600000|2020-04-08 05:10:00|8121.5|8118|8125.2|8121.7|8126.7|8123.2|8111.7|8108.2|811
1586322900000|2020-04-08 05:15:00|8125.7|8122.2|8122.9|8119.4|8134.9|8131.4|8116.7|8113.2|628
1586323200000|2020-04-08 05:20:00|8122.7|8119.2|8115|8111.5|8128.7|8125.2|8114.8|8111.3|347
1586323500000|2020-04-08 05:25:00|8114.9|8111.4|8121.3|8117.8|8126|8122.5|8109.9|8106.4|302
1586323800000|2020-04-08 05:30:00|8120.8|8117.3|8113.4|8109.9|8120.8|8117.3|8110.5|8107|347
1586324100000|2020-04-08 05:35:00|8112.9|8109.4|8110.2|8106.7|8120.4|8116.9|8109|8105.5|404
1586324400000|2020-04-08 05:40:00|8110.4|8106.9|8127.8|8124.3|8128.8|8125.3|8106.7|8103.2|544
1586324700000|2020-04-08 05:45:00|8128.3|8124.8|8145.8|8142.3|8147.4|8143.9|8120.7|8117.2|717
1586325000000|2020-04-08 05:50:00|8145.7|8142.2|8134.3|8130.8|8156.7|8153.2|8133.5|8130|942
1586325300000|2020-04-08 05:55:00|8134.5|8131|8135.5|8132|8137.8|8134.3|8124.3|8120.8|569
1586325600000|2020-04-08 06:00:00|8135.4|8131.9|8074.8|8071.3|8138.2|8134.7|8066.8|8063.3|1957
1586325900000|2020-04-08 06:05:00|8074.7|8071.2|8052.7|8049.2|8079.5|8076|8044.4|8040.9|1607
1586326200000|2020-04-08 06:10:00|8052.8|8049.3|8047.8|8044.3|8060.9|8057.4|8045.8|8042.3|859
1586326500000|2020-04-08 06:15:00|8048.2|8044.7|8030.8|8027.3|8050.2|8046.7|8003.3|7999.8|1851
1586326800000|2020-04-08 06:20:00|8030.3|8026.8|8021.4|8017.9|8032.3|8028.8|8012|8008.5|748
1586327100000|2020-04-08 06:25:00|8022.7|8019.2|8012.8|8009.3|8024.7|8021.2|7997.7|7994.2|1041
1586327400000|2020-04-08 06:30:00|8012|8008.5|8031.8|8028.3|8037.2|8033.7|8007.4|8003.9|861
1586327700000|2020-04-08 06:35:00|8031.9|8028.4|8009.2|8005.7|8038.4|8034.9|8001.7|7998.2|1018
1586328000000|2020-04-08 06:40:00|8008.7|8005.2|8026.3|8022.8|8030.8|8027.3|8008.5|8005|627
1586328300000|2020-04-08 06:45:00|8026.4|8022.9|8043.4|8039.9|8045.2|8041.7|8024.3|8020.8|871
1586328600000|2020-04-08 06:50:00|8043.3|8039.8|8037.7|8034.2|8043.3|8039.8|8025.2|8021.7|602
1586328900000|2020-04-08 06:55:00|8037.8|8034.3|8052.3|8048.8|8052.3|8048.8|8034.9|8031.4|669
1586329200000|2020-04-08 07:00:00|8052.5|8049|8066.5|8063|8079|8075.5|8047.4|8043.9|1480
1586329500000|2020-04-08 07:05:00|8067.2|8063.7|8060.7|8057.2|8074.4|8070.9|8051.2|8047.7|1056
1586329800000|2020-04-08 07:10:00|8061|8057.5|8065.5|8062|8068.3|8064.8|8047.8|8044.3|686
1586330100000|2020-04-08 07:15:00|8065.8|8062.3|8050|8046.5|8084.9|8081.4|8042.4|8038.9|1037
1586330400000|2020-04-08 07:20:00|8049.9|8046.4|8054.9|8051.4|8062|8058.5|8038.3|8034.8|887
1586330700000|2020-04-08 07:25:00|8054.8|8051.3|8059.5|8056|8067.2|8063.7|8051.9|8048.4|618
1586331000000|2020-04-08 07:30:00|8058.5|8055|8042.2|8038.7|8059|8055.5|8032|8028.5|912
1586331300000|2020-04-08 07:35:00|8041.4|8037.9|8070.7|8067.2|8073|8069.5|8040.8|8037.3|780
1586331600000|2020-04-08 07:40:00|8069.8|8066.3|8062.5|8059|8077.2|8073.7|8060|8056.5|697
1586331900000|2020-04-08 07:45:00|8063.2|8059.7|8057.8|8054.3|8071.3|8067.8|8054.5|8051|380
1586332200000|2020-04-08 07:50:00|8058.5|8055|8077.4|8073.9|8079.9|8076.4|8057|8053.5|551
1586332500000|2020-04-08 07:55:00|8076.9|8073.4|8076|8072.5|8078.2|8074.7|8065.8|8062.3|405
1586332800000|2020-04-08 08:00:00|8077.8|8074.3|8064.2|8060.7|8078.4|8074.9|8055|8051.5|622
1586333100000|2020-04-08 08:05:00|8064.4|8060.9|8060.7|8057.2|8069.2|8065.7|8059.3|8055.8|412
1586333400000|2020-04-08 08:10:00|8060.4|8056.9|8059.8|8056.3|8063.8|8060.3|8050.4|8046.9|551
1586333700000|2020-04-08 08:15:00|8059.9|8056.4|8044.5|8041|8061|8057.5|8038.4|8034.9|650
1586334000000|2020-04-08 08:20:00|8044.3|8040.8|8041.9|8038.4|8046|8042.5|8033.7|8030.2|596
1586334300000|2020-04-08 08:25:00|8041.4|8037.9|8018.3|8014.8|8043.2|8039.7|8018.3|8014.8|645
1586334600000|2020-04-08 08:30:00|8018|8014.5|8008.9|8005.4|8018.4|8014.9|8001.8|7998.3|1244
1586334900000|2020-04-08 08:35:00|8008.8|8005.3|8007.4|8003.9|8009.7|8006.2|7995.3|7991.8|922
1586335200000|2020-04-08 08:40:00|8007.5|8004|8014.8|8011.3|8016.8|8013.3|8002.7|7999.2|705
1586335500000|2020-04-08 08:45:00|8014.7|8011.2|8021.8|8018.3|8028.7|8025.2|8012.2|8008.7|881
1586335800000|2020-04-08 08:50:00|8021.7|8018.2|8032.7|8029.2|8034.4|8030.9|8012.4|8008.9|701
1586336100000|2020-04-08 08:55:00|8032.8|8029.3|8031.3|8027.8|8034.8|8031.3|8023.3|8019.8|503
1586336400000|2020-04-08 09:00:00|8031.4|8027.9|8032.4|8028.9|8035|8031.5|8017.7|8014.2|674
1586336700000|2020-04-08 09:05:00|8032.5|8029|8032|8028.5|8042.5|8039|8029.4|8025.9|721
1586337000000|2020-04-08 09:10:00|8031.8|8028.3|8023.5|8020|8035|8031.5|8022|8018.5|557
1586337300000|2020-04-08 09:15:00|8022|8018.5|8025.9|8022.4|8027.7|8024.2|8012.4|8008.9|598
1586337600000|2020-04-08 09:20:00|8026.2|8022.7|8015.9|8012.4|8031.4|8027.9|8014.9|8011.4|587
1586337900000|2020-04-08 09:25:00|8016|8012.5|8031|8027.5|8033.8|8030.3|8012.4|8008.9|637
1586338200000|2020-04-08 09:30:00|8032.5|8029|8025.4|8021.9|8040.9|8037.4|8024|8020.5|763
1586338500000|2020-04-08 09:35:00|8024.8|8021.3|8037.2|8033.7|8039.9|8036.4|8023|8019.5|374
1586338800000|2020-04-08 09:40:00|8037.3|8033.8|8036.7|8033.2|8041|8037.5|8029.5|8026|429
1586339100000|2020-04-08 09:45:00|8036.5|8033|8041|8037.5|8052.3|8048.8|8035.3|8031.8|901
1586339400000|2020-04-08 09:50:00|8041.3|8037.8|8012.3|8008.8|8041.3|8037.8|8011.7|8008.2|893
1586339700000|2020-04-08 09:55:00|8012.4|8008.9|8025.4|8021.9|8028.9|8025.4|8012.4|8008.9|516
1586340000000|2020-04-08 10:00:00|8026.3|8022.8|8028.5|8025|8045.2|8041.7|8026.3|8022.8|683
1586340300000|2020-04-08 10:05:00|8028.3|8024.8|8040.5|8037|8045|8041.5|8027.7|8024.2|515
1586340600000|2020-04-08 10:10:00|8039.5|8036|8029.2|8025.7|8042.2|8038.7|8022.8|8019.3|534
1586340900000|2020-04-08 10:15:00|8029.5|8026|8039.5|8036|8045.4|8041.9|8028.8|8025.3|407
1586341200000|2020-04-08 10:20:00|8039.4|8035.9|8049.5|8046|8058.3|8054.8|8035.9|8032.4|889
1586341500000|2020-04-08 10:25:00|8050.7|8047.2|8056.9|8053.4|8057.3|8053.8|8044.5|8041|453
1586341800000|2020-04-08 10:30:00|8057.2|8053.7|8067.9|8064.4|8072.5|8069|8053.5|8050|772
1586342100000|2020-04-08 10:35:00|8068.5|8065|8067.4|8063.9|8070.2|8066.7|8059.5|8056|468
1586342400000|2020-04-08 10:40:00|8067.7|8064.2|8062.4|8058.9|8068.8|8065.3|8054.3|8050.8|432
1586342700000|2020-04-08 10:45:00|8062.7|8059.2|8056.7|8053.2|8065.3|8061.8|8054.9|8051.4|321
1586343000000|2020-04-08 10:50:00|8056.5|8053|8067.2|8063.7|8068.5|8065|8052.2|8048.7|369
1586343300000|2020-04-08 10:55:00|8067.7|8064.2|8081|8077.5|8085.3|8081.8|8059.7|8056.2|1020
1586343600000|2020-04-08 11:00:00|8079.9|8076.4|8073.8|8070.3|8083.2|8079.7|8067.8|8064.3|763
1586343900000|2020-04-08 11:05:00|8074|8070.5|8081.5|8078|8084.5|8081|8071.3|8067.8|509
1586344200000|2020-04-08 11:10:00|8080.2|8076.7|8100.2|8096.7|8106.8|8103.3|8079.9|8076.4|1074
1586344500000|2020-04-08 11:15:00|8100|8096.5|8102.7|8099.2|8109.5|8106|8094.2|8090.7|804
1586344800000|2020-04-08 11:20:00|8102.9|8099.4|8107.4|8103.9|8116.2|8112.7|8099.7|8096.2|734
1586345100000|2020-04-08 11:25:00|8107.9|8104.4|8095.4|8091.9|8110.2|8106.7|8092.4|8088.9|842
1586345400000|2020-04-08 11:30:00|8094.8|8091.3|8086.7|8083.2|8095|8091.5|8081.5|8078|800
1586345700000|2020-04-08 11:35:00|8086.5|8083|8090.8|8087.3|8097.5|8094|8083.3|8079.8|551
1586346000000|2020-04-08 11:40:00|8091.3|8087.8|8077.2|8073.7|8094.8|8091.3|8074.5|8071|823
1586346300000|2020-04-08 11:45:00|8077.5|8074|8082|8078.5|8083.9|8080.4|8070.4|8066.9|689
1586346600000|2020-04-08 11:50:00|8081.7|8078.2|8089.9|8086.4|8097.8|8094.3|8079.9|8076.4|882
1586346900000|2020-04-08 11:55:00|8089.4|8085.9|8104.5|8101|8107.4|8103.9|8088.5|8085|932
1586347200000|2020-04-08 12:00:00|8104.4|8100.9|8121.5|8118|8123.2|8119.7|8095.5|8092|1542
1586347500000|2020-04-08 12:05:00|8121.7|8118.2|8126.2|8122.7|8133.2|8129.7|8119.5|8116|1224
1586347800000|2020-04-08 12:10:00|8125.9|8122.4|8134.9|8131.4|8136.7|8133.2|8123.5|8120|1035
1586348100000|2020-04-08 12:15:00|8134.8|8131.3|8132.9|8129.4|8139.2|8135.7|8123.3|8119.8|983
1586348400000|2020-04-08 12:20:00|8131.8|8128.3|8120.7|8117.2|8138.2|8134.7|8120.2|8116.7|1028
1586348700000|2020-04-08 12:25:00|8120.8|8117.3|8123.2|8119.7|8128.9|8125.4|8118.2|8114.7|940
1586349000000|2020-04-08 12:30:00|8123.3|8119.8|8124|8120.5|8133.2|8129.7|8121.4|8117.9|962
1586349300000|2020-04-08 12:35:00|8123.5|8120|8115.5|8112|8125.3|8121.8|8108.8|8105.3|1269
1586349600000|2020-04-08 12:40:00|8115.4|8111.9|8129.9|8126.4|8131.2|8127.7|8108|8104.5|1135
1586349900000|2020-04-08 12:45:00|8130|8126.5|8130.4|8126.9|8137.4|8133.9|8126.9|8123.4|1386
1586350200000|2020-04-08 12:50:00|8130.3|8126.8|8105.8|8102.3|8132|8128.5|8103.4|8099.9|1228
1586350500000|2020-04-08 12:55:00|8106|8102.5|8114.3|8110.8|8115.9|8112.4|8094.4|8090.9|1152
1586350800000|2020-04-08 13:00:00|8112.9|8109.4|8132.2|8128.7|8132.9|8129.4|8111.9|8108.4|1419
1586351100000|2020-04-08 13:05:00|8132.3|8128.8|8136.5|8133|8150|8146.5|8127.9|8124.4|1797
1586351400000|2020-04-08 13:10:00|8136.4|8132.9|8133.3|8129.8|8139.9|8136.4|8129.4|8125.9|944
1586351700000|2020-04-08 13:15:00|8133.4|8129.9|8134.5|8131|8141.7|8138.2|8125.9|8122.4|1731
1586352000000|2020-04-08 13:20:00|8134.7|8131.2|8135.8|8132.3|8137.9|8134.4|8127.5|8124|807
1586352300000|2020-04-08 13:25:00|8135.9|8132.4|8129.3|8125.8|8145.5|8142|8129.3|8125.8|1584
1586352600000|2020-04-08 13:30:00|8128.8|8126.3|8148.7|8146.2|8167.2|8164.7|8128.5|8126|8971
1586352900000|2020-04-08 13:35:00|8148|8145.5|8136.5|8134|8155.9|8153.4|8114.8|8112.3|6731
1586353200000|2020-04-08 13:40:00|8136.7|8134.2|8140.7|8138.2|8164.3|8161.8|8129.5|8127|5696
1586353500000|2020-04-08 13:45:00|8141.8|8139.3|8106.7|8104.2|8149.8|8147.3|8105.9|8103.4|5443
1586353800000|2020-04-08 13:50:00|8107|8104.5|8104.7|8102.2|8119.3|8116.8|8091.8|8089.3|5577
1586354100000|2020-04-08 13:55:00|8104.5|8102|8084|8081.5|8109.2|8106.7|8077.8|8075.3|4406
1586354400000|2020-04-08 14:00:00|8084.8|8082.3|8081.8|8079.3|8103.5|8101|8081.8|8079.3|4831
1586354700000|2020-04-08 14:05:00|8082|8079.5|8065.4|8062.9|8092.5|8090|8058.2|8055.7|6454
1586355000000|2020-04-08 14:10:00|8065.7|8063.2|8083|8080.5|8089.6|8087.1|8065.4|8062.9|4943
1586355300000|2020-04-08 14:15:00|8083.6|8081.1|8102.9|8100.4|8103.9|8101.4|8077.9|8075.4|3887
1586355600000|2020-04-08 14:20:00|8102.6|8100.1|8083.6|8081.1|8103.6|8101.1|8081.9|8079.4|3328
1586355900000|2020-04-08 14:25:00|8083.5|8081|8113.9|8111.4|8116.1|8113.6|8082.6|8080.1|4297
1586356200000|2020-04-08 14:30:00|8113.6|8111.1|8123.4|8120.9|8124.1|8121.6|8101.6|8099.1|4214
1586356500000|2020-04-08 14:35:00|8123.9|8121.4|8111|8108.5|8125.5|8123|8108|8105.5|3426
1586356800000|2020-04-08 14:40:00|8110.9|8108.4|8101|8098.5|8124.2|8121.7|8094.6|8092.1|3870
1586357100000|2020-04-08 14:45:00|8100.9|8098.4|8123.9|8121.4|8123.9|8121.4|8099.9|8097.4|3868
1586357400000|2020-04-08 14:50:00|8124.1|8121.6|8134.7|8132.2|8143.6|8141.1|8123|8120.5|4077
1586357700000|2020-04-08 14:55:00|8135.1|8132.6|8146.6|8144.1|8150.4|8147.9|8124.9|8122.4|3738
1586358000000|2020-04-08 15:00:00|8146|8143.5|8136.9|8134.4|8154.5|8152|8134.7|8132.2|4095
1586358300000|2020-04-08 15:05:00|8137.4|8134.9|8130.1|8127.6|8143.4|8140.9|8123.9|8121.4|3443
1586358600000|2020-04-08 15:10:00|8130.2|8127.7|8154.1|8151.6|8156.9|8154.4|8130.2|8127.7|4002
1586358900000|2020-04-08 15:15:00|8153.9|8151.4|8157.6|8155.1|8163.1|8160.6|8147.9|8145.4|4031
1586359200000|2020-04-08 15:20:00|8157.4|8154.9|8164.2|8161.7|8177.4|8174.9|8157.1|8154.6|5303
1586359500000|2020-04-08 15:25:00|8164.6|8162.1|8180.6|8178.1|8184.9|8182.4|8164|8161.5|3657
1586359800000|2020-04-08 15:30:00|8179.5|8177|8189.4|8186.9|8192|8189.5|8172.9|8170.4|3607
1586360100000|2020-04-08 15:35:00|8190.1|8187.6|8197.9|8195.4|8201.1|8198.6|8184.9|8182.4|3540
1586360400000|2020-04-08 15:40:00|8198|8195.5|8191.6|8189.1|8201.6|8199.1|8189.7|8187.2|2583
1586360700000|2020-04-08 15:45:00|8192|8189.5|8190.6|8188.1|8200.5|8198|8190|8187.5|3000
1586361000000|2020-04-08 15:50:00|8190.4|8187.9|8176.4|8173.9|8191.6|8189.1|8174.5|8172|2766
1586361300000|2020-04-08 15:55:00|8176.5|8174|8172.6|8170.1|8185.9|8183.4|8170.4|8167.9|2995
1586361600000|2020-04-08 16:00:00|8173.4|8170.9|8180.4|8177.9|8180.9|8178.4|8164|8161.5|2710
1586361900000|2020-04-08 16:05:00|8179.9|8177.4|8175.6|8173.1|8185.4|8182.9|8171|8168.5|2122
1586362200000|2020-04-08 16:10:00|8175.7|8173.2|8165.1|8162.6|8177.2|8174.7|8160|8157.5|2413
1586362500000|2020-04-08 16:15:00|8165.4|8162.9|8182.1|8179.6|8186.1|8183.6|8165.4|8162.9|2408
1586362800000|2020-04-08 16:20:00|8182.5|8180|8189.9|8187.4|8190.4|8187.9|8177.2|8174.7|1655
1586363100000|2020-04-08 16:25:00|8190.1|8187.6|8168.6|8166.1|8191.1|8188.6|8167.5|8165|2434
1586363400000|2020-04-08 16:30:00|8168.7|8166.2|8180.4|8177.9|8180.4|8177.9|8168.7|8166.2|2273
1586363700000|2020-04-08 16:35:00|8180.1|8177.6|8199.9|8197.4|8200.2|8197.7|8161.9|8159.4|4761
1586364000000|2020-04-08 16:40:00|8200.7|8198.2|8199.2|8196.7|8206.7|8204.2|8190.9|8188.4|3332
1586364300000|2020-04-08 16:45:00|8199.7|8197.2|8194.2|8191.7|8208.2|8205.7|8192.2|8189.7|2685
1586364600000|2020-04-08 16:50:00|8194|8191.5|8187.7|8185.2|8198.2|8195.7|8179.7|8177.2|3142
1586364900000|2020-04-08 16:55:00|8187.5|8185|8186.8|8184.3|8191.4|8188.9|8176.4|8173.9|2341
1586365200000|2020-04-08 17:00:00|8187.4|8184.9|8191.2|8188.7|8194.9|8192.4|8173.5|8171|3511
1586365500000|2020-04-08 17:05:00|8190.7|8188.2|8188.9|8186.4|8202.3|8199.8|8182.4|8179.9|2451
1586365800000|2020-04-08 17:10:00|8188.5|8186|8190.2|8187.7|8192.2|8189.7|8178.5|8176|1942
1586366100000|2020-04-08 17:15:00|8189.9|8187.4|8192.5|8190|8196.7|8194.2|8184.8|8182.3|1775
1586366400000|2020-04-08 17:20:00|8192.7|8190.2|8198.9|8196.4|8200.4|8197.9|8188.2|8185.7|1358
1586366700000|2020-04-08 17:25:00|8199.2|8196.7|8180.2|8177.7|8200.9|8198.4|8177.4|8174.9|2552
1586367000000|2020-04-08 17:30:00|8180.4|8177.9|8167.7|8165.2|8185.9|8183.4|8161.7|8159.2|2775
1586367300000|2020-04-08 17:35:00|8167.8|8165.3|8155.2|8152.7|8167.9|8165.4|8149.9|8147.4|3606
1586367600000|2020-04-08 17:40:00|8155.3|8152.8|8153.7|8151.2|8165.7|8163.2|8148.4|8145.9|2167
1586367900000|2020-04-08 17:45:00|8154|8151.5|8156.4|8153.9|8167.9|8165.4|8152.2|8149.7|2080
1586368200000|2020-04-08 17:50:00|8156.5|8154|8155.2|8152.7|8163.4|8160.9|8154.8|8152.3|1451
1586368500000|2020-04-08 17:55:00|8154.9|8152.4|8138.9|8136.4|8155.8|8153.3|8134.4|8131.9|3428
1586368800000|2020-04-08 18:00:00|8139|8136.5|8157.4|8154.9|8162.8|8160.3|8135.7|8133.2|4058
1586369100000|2020-04-08 18:05:00|8157.8|8155.3|8172.2|8169.7|8173.2|8170.7|8152.9|8150.4|3306
1586369400000|2020-04-08 18:10:00|8171.9|8169.4|8169.3|8166.8|8177|8174.5|8167|8164.5|2632
1586369700000|2020-04-08 18:15:00|8169.9|8167.4|8178.7|8176.2|8184.2|8181.7|8169.9|8167.4|3098
1586370000000|2020-04-08 18:20:00|8178.9|8176.4|8202.8|8200.3|8204.2|8201.7|8174.4|8171.9|3632
1586370300000|2020-04-08 18:25:00|8202.5|8200|8201|8198.5|8205.4|8202.9|8195.7|8193.2|3143
1586370600000|2020-04-08 18:30:00|8201.4|8198.9|8204.7|8202.2|8213.7|8211.2|8198.3|8195.8|3090
1586370900000|2020-04-08 18:35:00|8204.4|8201.9|8211.7|8209.2|8212.9|8210.4|8198.2|8195.7|2498
1586371200000|2020-04-08 18:40:00|8212.2|8209.7|8214.3|8211.8|8227.2|8224.7|8210|8207.5|3316
1586371500000|2020-04-08 18:45:00|8214.2|8211.7|8203.9|8201.4|8223.5|8221|8201.5|8199|2637
1586371800000|2020-04-08 18:50:00|8204.9|8202.4|8225.9|8223.4|8226.2|8223.7|8203.9|8201.4|2557
1586372100000|2020-04-08 18:55:00|8225.7|8223.2|8225.4|8222.9|8226.4|8223.9|8215.4|8212.9|2608
1586372400000|2020-04-08 19:00:00|8225.3|8222.8|8236.4|8233.9|8236.9|8234.4|8217.3|8214.8|3783
1586372700000|2020-04-08 19:05:00|8236.9|8234.4|8233.7|8231.2|8239.5|8237|8225.7|8223.2|2658
1586373000000|2020-04-08 19:10:00|8233.4|8230.9|8216.7|8214.2|8237.7|8235.2|8215.9|8213.4|2707
1586373300000|2020-04-08 19:15:00|8216.8|8214.3|8222.7|8220.2|8229.2|8226.7|8215.9|8213.4|2173
1586373600000|2020-04-08 19:20:00|8222.6|8220.1|8204.9|8202.4|8226.9|8224.4|8201.4|8198.9|3170
1586373900000|2020-04-08 19:25:00|8205.6|8203.1|8222.4|8219.9|8227.1|8224.6|8204.6|8202.1|2710
1586374200000|2020-04-08 19:30:00|8222.6|8220.1|8217.1|8214.6|8246.6|8244.1|8211|8208.5|5122
1586374500000|2020-04-08 19:35:00|8216.9|8214.4|8200.4|8197.9|8219.4|8216.9|8189.1|8186.6|5169
1586374800000|2020-04-08 19:40:00|8199.6|8197.1|8201.9|8199.4|8206.1|8203.6|8172|8169.5|5225
1586375100000|2020-04-08 19:45:00|8201.4|8198.9|8214.9|8212.4|8216.6|8214.1|8191.9|8189.4|4169
1586375400000|2020-04-08 19:50:00|8216.9|8214.4|8244.7|8242.2|8255.6|8253.1|8216.9|8214.4|12657
1586375700000|2020-04-08 19:55:00|8244|8241.5|8227.2|8224.7|8244.9|8242.4|8214.4|8211.9|9769
1586376000000|2020-04-08 20:00:00|8227.6|8224.1|8216.7|8213.2|8228.5|8225|8211.6|8208.1|5014
1586376300000|2020-04-08 20:05:00|8217|8213.5|8211.9|8208.4|8219.7|8216.2|8211.1|8207.6|2037
1586376600000|2020-04-08 20:10:00|8212.4|8208.9|8206.1|8199.6|8212.4|8208.9|8201.5|8198|1962
1586376900000|2020-04-08 20:15:00|8206.3|8199.8|8207.6|8201.1|8208.1|8201.6|8205.3|8198.8|0
1586377200000|2020-04-08 20:20:00|8208.3|8201.8|8208.8|8202.3|8209.5|8203|8206.8|8200.3|0
1586377500000|2020-04-08 20:25:00|8208.4|8201.9|8205.5|8199|8208.4|8201.9|8204.8|8198.3|0
1586377800000|2020-04-08 20:30:00|8203.5|8200|8215.5|8212|8215.7|8212.2|8203.2|8199.7|645
1586378100000|2020-04-08 20:35:00|8215.2|8211.7|8213.2|8209.7|8215.7|8212.2|8210|8206.5|312
1586378400000|2020-04-08 20:40:00|8213.7|8210.2|8219|8215.5|8221.5|8218|8213|8209.5|380
1586378700000|2020-04-08 20:45:00|8219.2|8215.7|8213.7|8210.2|8220.7|8217.2|8207.2|8203.7|585
1586379000000|2020-04-08 20:50:00|8213.2|8209.7|8207|8203.5|8213.2|8209.7|8202.5|8199|632
1586379300000|2020-04-08 20:55:00|8207.7|8204.2|8216.4|8209.9|8216.4|8212|8206.5|8203|325
1586379600000|2020-04-08 21:00:00|8215.6|8209.1|8213.8|8207.3|8215.6|8209.1|8212.6|8206.1|2
1586379900000|2020-04-08 21:05:00|8213.9|8207.4|8212.1|8205.6|8214|8207.5|8211.9|8205.4|0
1586380200000|2020-04-08 21:10:00|8211.3|8204.8|8210.5|8204|8212.6|8206.1|8209.5|8203|0
1586380500000|2020-04-08 21:15:00|8210.2|8203.7|8211.4|8204.9|8212.2|8205.7|8210|8203.5|0
1586380800000|2020-04-08 21:20:00|8211.6|8205.1|8211.2|8204.7|8212.1|8205.6|8210.9|8204.4|0
1586381100000|2020-04-08 21:25:00|8211.3|8204.8|8211.4|8204.9|8211.4|8204.9|8210.7|8204.2|0
1586381400000|2020-04-08 21:30:00|8211.6|8205.1|8209.7|8203.2|8211.7|8205.2|8209.7|8203.2|0
1586381700000|2020-04-08 21:35:00|8210|8203.5|8209.3|8202.8|8210.1|8203.6|8209.3|8202.8|0
1586382000000|2020-04-08 21:40:00|8208.3|8201.8|8207.9|8201.4|8208.3|8201.8|8207.1|8200.6|0
1586382300000|2020-04-08 21:45:00|8208|8201.5|8209|8202.5|8209.6|8203.1|8207.8|8201.3|0
1586382600000|2020-04-08 21:50:00|8209.1|8202.6|8209.4|8202.9|8210.1|8203.6|8208.8|8202.3|0
1586382900000|2020-04-08 21:55:00|8208.8|8202.3|8209.3|8202.8|8209.6|8203.1|8208.8|8202.3|0
1586383200000|2020-04-08 22:00:00|8209.5|8206|8181.2|8177.7|8209.5|8206|8174.1|8170.6|1225
1586383500000|2020-04-08 22:05:00|8181.4|8177.9|8189.5|8186|8193.7|8190.2|8179|8175.5|612
1586383800000|2020-04-08 22:10:00|8189.4|8185.9|8192.7|8189.2|8194.7|8191.2|8186.9|8183.4|259
1586384100000|2020-04-08 22:15:00|8193|8189.5|8193.9|8190.4|8196.5|8193|8190.5|8187|98
1586384400000|2020-04-08 22:20:00|8192.9|8189.4|8198.5|8195|8205.5|8202|8192.9|8189.4|312
1586384700000|2020-04-08 22:25:00|8199.1|8195.6|8189.5|8186|8199.2|8195.7|8188.2|8184.7|262
1586385000000|2020-04-08 22:30:00|8189.4|8185.9|8191.2|8187.7|8191.2|8187.7|8186.2|8182.7|149
1586385300000|2020-04-08 22:35:00|8191.6|8188.1|8190|8186.5|8193.5|8190|8185.9|8182.4|137
1586385600000|2020-04-08 22:40:00|8188.5|8185|8185.1|8181.6|8190.1|8186.6|8182.1|8178.6|161
1586385900000|2020-04-08 22:45:00|8185.2|8181.7|8191|8187.5|8191.7|8188.2|8185.2|8181.7|92
1586386200000|2020-04-08 22:50:00|8190.9|8187.4|8190.1|8186.6|8190.9|8187.4|8186.1|8182.6|115
1586386500000|2020-04-08 22:55:00|8189.9|8186.4|8193.5|8190|8196.1|8192.6|8189.7|8186.2|82
1586386800000|2020-04-08 23:00:00|8193.7|8190.2|8187.4|8183.9|8194.4|8190.9|8183.7|8180.2|134
1586387100000|2020-04-08 23:05:00|8187.5|8184|8198.4|8194.9|8198.9|8195.4|8187.5|8184|132
1586387400000|2020-04-08 23:10:00|8198.2|8194.7|8210.1|8206.6|8212.5|8209|8196.5|8193|306
1586387700000|2020-04-08 23:15:00|8209.6|8206.1|8212.4|8208.9|8216.4|8212.9|8206|8202.5|317
1586388000000|2020-04-08 23:20:00|8212.5|8209|8226.4|8222.9|8229.6|8226.1|8212.2|8208.7|567
1586388300000|2020-04-08 23:25:00|8226.5|8223|8234.2|8230.7|8234.9|8231.4|8220|8216.5|433
1586388600000|2020-04-08 23:30:00|8234.7|8231.2|8232.5|8229|8245.2|8241.7|8230.5|8227|636
1586388900000|2020-04-08 23:35:00|8232.1|8228.6|8227|8223.5|8234.6|8231.1|8225.6|8222.1|366
1586389200000|2020-04-08 23:40:00|8227.1|8223.6|8232.5|8229|8234.1|8230.6|8221.4|8217.9|317
1586389500000|2020-04-08 23:45:00|8232.6|8229.1|8238.4|8234.9|8239.4|8235.9|8230.2|8226.7|227
1586389800000|2020-04-08 23:50:00|8237.9|8234.4|8246.5|8243|8246.6|8243.1|8233.6|8230.1|202
1586390100000|2020-04-08 23:55:00|8246.6|8243.1|8239.5|8236|8249.9|8246.4|8239.4|8235.9|480
1586390400000|2020-04-09 00:00:00|8240.5|8237|8235.1|8231.6|8241.2|8237.7|8230.9|8227.4|357
1586390700000|2020-04-09 00:05:00|8235|8231.5|8240.4|8236.9|8243.5|8240|8227.6|8224.1|322
1586391000000|2020-04-09 00:10:00|8240.5|8237|8238.1|8234.6|8244.9|8241.4|8237.7|8234.2|278
1586391300000|2020-04-09 00:15:00|8238.4|8234.9|8230.5|8227|8241|8237.5|8229.7|8226.2|218
1586391600000|2020-04-09 00:20:00|8233.7|8230.2|8222.7|8219.2|8238|8234.5|8221.4|8217.9|315
1586391900000|2020-04-09 00:25:00|8223.1|8219.6|8226|8222.5|8229.4|8225.9|8219.1|8215.6|524
1586392200000|2020-04-09 00:30:00|8225.5|8222|8220.5|8217|8226.2|8222.7|8216.4|8212.9|241
1586392500000|2020-04-09 00:35:00|8220|8216.5|8227.4|8223.9|8233.6|8230.1|8213|8209.5|384
1586392800000|2020-04-09 00:40:00|8227.5|8224|8230|8226.5|8232.6|8229.1|8227.4|8223.9|149
1586393100000|2020-04-09 00:45:00|8229.9|8226.4|8225.6|8222.1|8229.9|8226.4|8221.7|8218.2|273
1586393400000|2020-04-09 00:50:00|8225.5|8222|8227.6|8224.1|8238.1|8234.6|8225.5|8222|367
1586393700000|2020-04-09 00:55:00|8228|8224.5|8223.1|8219.6|8232.2|8228.7|8218.5|8215|319
1586394000000|2020-04-09 01:00:00|8223.2|8219.7|8225.7|8222.2|8230.4|8226.9|8219.7|8216.2|189
1586394300000|2020-04-09 01:05:00|8225.9|8222.4|8228.7|8225.2|8230.7|8227.2|8221.4|8217.9|180
1586394600000|2020-04-09 01:10:00|8228.5|8225|8229.6|8226.1|8236.6|8233.1|8226.4|8222.9|246
1586394900000|2020-04-09 01:15:00|8229.7|8226.2|8217.1|8213.6|8230.4|8226.9|8215.4|8211.9|337
1586395200000|2020-04-09 01:20:00|8217.2|8213.7|8211.7|8208.2|8218.4|8214.9|8208.6|8205.1|341
1586395500000|2020-04-09 01:25:00|8211.6|8208.1|8212.5|8209|8216.5|8213|8208.5|8205|204
1586395800000|2020-04-09 01:30:00|8212.7|8209.2|8181.5|8178|8214.1|8210.6|8180.1|8176.6|1043
1586396100000|2020-04-09 01:35:00|8181.6|8178.1|8172.4|8168.9|8188.1|8184.6|8166.9|8163.4|750
1586396400000|2020-04-09 01:40:00|8172.2|8168.7|8175.7|8172.2|8180|8176.5|8166.7|8163.2|553
1586396700000|2020-04-09 01:45:00|8176.5|8173|8179.9|8176.4|8182|8178.5|8168|8164.5|516
1586397000000|2020-04-09 01:50:00|8180|8176.5|8181.9|8178.4|8182.2|8178.7|8169.1|8165.6|449
1586397300000|2020-04-09 01:55:00|8182|8178.5|8173.4|8169.9|8186.4|8182.9|8171.4|8167.9|582
1586397600000|2020-04-09 02:00:00|8173.5|8170|8171.7|8168.2|8182.1|8178.6|8167|8163.5|445
1586397900000|2020-04-09 02:05:00|8171.9|8168.4|8185.5|8182|8185.7|8182.2|8171.9|8168.4|345
1586398200000|2020-04-09 02:10:00|8185.6|8182.1|8187|8183.5|8193.7|8190.2|8181.6|8178.1|439
1586398500000|2020-04-09 02:15:00|8187.2|8183.7|8187.4|8183.9|8192.4|8188.9|8180.9|8177.4|320
1586398800000|2020-04-09 02:20:00|8188|8184.5|8182.1|8178.6|8192.1|8188.6|8180.7|8177.2|284
1586399100000|2020-04-09 02:25:00|8182.7|8179.2|8180.1|8176.6|8183.5|8180|8175.6|8172.1|255
1586399400000|2020-04-09 02:30:00|8179|8175.5|8170.2|8166.7|8179|8175.5|8166.9|8163.4|516
1586399700000|2020-04-09 02:35:00|8169.6|8166.1|8172.7|8169.2|8174.9|8171.4|8169.1|8165.6|260
1586400000000|2020-04-09 02:40:00|8172.9|8169.4|8153.6|8150.1|8172.9|8169.4|8151.1|8147.6|726
1586400300000|2020-04-09 02:45:00|8153.7|8150.2|8155|8151.5|8162.6|8159.1|8149.6|8146.1|511
1586400600000|2020-04-09 02:50:00|8154.9|8151.4|8159.5|8156|8163.2|8159.7|8154.9|8151.4|314
1586400900000|2020-04-09 02:55:00|8158.6|8155.1|8164.2|8160.7|8165.6|8162.1|8156.6|8153.1|231
1586401200000|2020-04-09 03:00:00|8164.5|8161|8155.2|8151.7|8166.7|8163.2|8154.6|8151.1|312
1586401500000|2020-04-09 03:05:00|8155.5|8152|8159.1|8155.6|8163.6|8160.1|8153.7|8150.2|310
1586401800000|2020-04-09 03:10:00|8159|8155.5|8164.6|8161.1|8168|8164.5|8156|8152.5|212
1586402100000|2020-04-09 03:15:00|8164.5|8161|8162.7|8159.2|8164.6|8161.1|8157.5|8154|210
1586402400000|2020-04-09 03:20:00|8163.2|8159.7|8169.2|8165.7|8171.4|8167.9|8160.9|8157.4|273
1586402700000|2020-04-09 03:25:00|8169|8165.5|8175.6|8172.1|8178.6|8175.1|8168.1|8164.6|467
1586403000000|2020-04-09 03:30:00|8176|8172.5|8177.1|8173.6|8181.5|8178|8170.5|8167|537
1586403300000|2020-04-09 03:35:00|8176.9|8173.4|8172.4|8168.9|8178.1|8174.6|8172|8168.5|233
1586403600000|2020-04-09 03:40:00|8172.7|8169.2|8172.6|8169.1|8176|8172.5|8166.9|8163.4|311
1586403900000|2020-04-09 03:45:00|8172.7|8169.2|8186.2|8182.7|8188|8184.5|8170.2|8166.7|464
1586404200000|2020-04-09 03:50:00|8186.4|8182.9|8180.6|8177.1|8186.9|8183.4|8178.1|8174.6|257
1586404500000|2020-04-09 03:55:00|8180.5|8177|8182.2|8178.7|8183.2|8179.7|8177.6|8174.1|185
1586404800000|2020-04-09 04:00:00|8182.9|8179.4|8186.7|8183.2|8188.6|8185.1|8180.4|8176.9|260
1586405100000|2020-04-09 04:05:00|8186.6|8183.1|8175.4|8171.9|8186.7|8183.2|8169.6|8166.1|450
1586405400000|2020-04-09 04:10:00|8176.2|8172.7|8174.4|8170.9|8180.1|8176.6|8169.2|8165.7|377
1586405700000|2020-04-09 04:15:00|8174.5|8171|8175.2|8171.7|8180|8176.5|8169.9|8166.4|346
1586406000000|2020-04-09 04:20:00|8175.4|8171.9|8169.9|8166.4|8179.6|8176.1|8164.5|8161|457
1586406300000|2020-04-09 04:25:00|8170|8166.5|8173.4|8169.9|8173.5|8170|8166.7|8163.2|231
1586406600000|2020-04-09 04:30:00|8173.5|8170|8190.2|8186.7|8192.4|8188.9|8172.2|8168.7|610
1586406900000|2020-04-09 04:35:00|8190|8186.5|8189.7|8186.2|8191.2|8187.7|8185.7|8182.2|305
1586407200000|2020-04-09 04:40:00|8189.9|8186.4|8202.6|8199.1|8208.5|8205|8189.9|8186.4|775
1586407500000|2020-04-09 04:45:00|8202.5|8199|8196.5|8193|8204|8200.5|8194.6|8191.1|363
1586407800000|2020-04-09 04:50:00|8196|8192.5|8201.5|8198|8203.5|8200|8195.2|8191.7|301
1586408100000|2020-04-09 04:55:00|8201.4|8197.9|8209.5|8206|8211.6|8208.1|8197|8193.5|501
1586408400000|2020-04-09 05:00:00|8209|8205.5|8201.1|8197.6|8211.5|8208|8197.6|8194.1|311
1586408700000|2020-04-09 05:05:00|8201|8197.5|8191.1|8187.6|8201.4|8197.9|8190.4|8186.9|257
1586409000000|2020-04-09 05:10:00|8191.2|8187.7|8192.9|8189.4|8204.4|8200.9|8191.2|8187.7|422
1586409300000|2020-04-09 05:15:00|8192.7|8189.2|8190.2|8186.7|8193.5|8190|8183.7|8180.2|332
1586409600000|2020-04-09 05:20:00|8190.1|8186.6|8183.5|8180|8190.1|8186.6|8179.1|8175.6|376
1586409900000|2020-04-09 05:25:00|8183.4|8179.9|8193.4|8189.9|8197.1|8193.6|8183.1|8179.6|354
1586410200000|2020-04-09 05:30:00|8192.9|8189.4|8198.2|8194.7|8201.6|8198.1|8182.9|8179.4|434
1586410500000|2020-04-09 05:35:00|8197.9|8194.4|8198.6|8195.1|8200.2|8196.7|8193|8189.5|232
1586410800000|2020-04-09 05:40:00|8198.5|8195|8203|8199.5|8208.4|8204.9|8195.2|8191.7|385
1586411100000|2020-04-09 05:45:00|8203.7|8200.2|8205|8201.5|8211|8207.5|8200.7|8197.2|251
1586411400000|2020-04-09 05:50:00|8204.6|8201.1|8190.9|8187.4|8205.2|8201.7|8186|8182.5|406
1586411700000|2020-04-09 05:55:00|8190.7|8187.2|8197|8193.5|8200.1|8196.6|8190.7|8187.2|318
1586412000000|2020-04-09 06:00:00|8197.1|8193.6|8225.9|8222.4|8227|8223.5|8197|8193.5|1100
1586412300000|2020-04-09 06:05:00|8225.5|8222|8229.2|8225.7|8232.5|8229|8219|8215.5|639
1586412600000|2020-04-09 06:10:00|8229.1|8225.6|8227.1|8223.6|8231.7|8228.2|8221.2|8217.7|433
1586412900000|2020-04-09 06:15:00|8226.9|8223.4|8232.6|8229.1|8232.6|8229.1|8218|8214.5|495
1586413200000|2020-04-09 06:20:00|8231.5|8228|8224|8220.5|8231.7|8228.2|8220.7|8217.2|412
1586413500000|2020-04-09 06:25:00|8224.2|8220.7|8233|8229.5|8240.7|8237.2|8224|8220.5|692
1586413800000|2020-04-09 06:30:00|8232.6|8229.1|8233.5|8230|8239.5|8236|8231.9|8228.4|399
1586414100000|2020-04-09 06:35:00|8233.4|8229.9|8225.5|8222|8236.1|8232.6|8224.9|8221.4|275
1586414400000|2020-04-09 06:40:00|8225.1|8221.6|8233|8229.5|8235|8231.5|8222.6|8219.1|282
1586414700000|2020-04-09 06:45:00|8232.9|8229.4|8234.5|8231|8240.2|8236.7|8232.4|8228.9|257
1586415000000|2020-04-09 06:50:00|8234.4|8230.9|8217.1|8213.6|8234.4|8230.9|8214.1|8210.6|482
1586415300000|2020-04-09 06:55:00|8217.2|8213.7|8260|8256.5|8260.9|8257.4|8217.2|8213.7|787
1586415600000|2020-04-09 07:00:00|8260.1|8256.6|8258|8254.5|8272|8268.5|8247.5|8244|1864
1586415900000|2020-04-09 07:05:00|8257.9|8254.4|8268.4|8264.9|8268.4|8264.9|8250.2|8246.7|802
1586416200000|2020-04-09 07:10:00|8268.2|8264.7|8265.1|8261.6|8271|8267.5|8254.7|8251.2|806
1586416500000|2020-04-09 07:15:00|8264.9|8261.4|8275|8271.5|8277.6|8274.1|8264.6|8261.1|798
1586416800000|2020-04-09 07:20:00|8275.2|8271.7|8271.6|8268.1|8279.5|8276|8269.7|8266.2|716
1586417100000|2020-04-09 07:25:00|8271|8267.5|8268.2|8264.7|8272|8268.5|8260.9|8257.4|572
1586417400000|2020-04-09 07:30:00|8268.1|8264.6|8269.4|8265.9|8272.4|8268.9|8262|8258.5|567
1586417700000|2020-04-09 07:35:00|8269|8265.5|8271.5|8268|8277.1|8273.6|8263.9|8260.4|520
1586418000000|2020-04-09 07:40:00|8271.4|8267.9|8257.6|8254.1|8271.4|8267.9|8255.2|8251.7|535
1586418300000|2020-04-09 07:45:00|8257.7|8254.2|8274.4|8270.9|8283.6|8280.1|8257.6|8254.1|817
1586418600000|2020-04-09 07:50:00|8274.5|8271|8281|8277.5|8287.1|8283.6|8274.5|8271|518
1586418900000|2020-04-09 07:55:00|8281.1|8277.6|8274.6|8271.1|8282.1|8278.6|8265.6|8262.1|679
1586419200000|2020-04-09 08:00:00|8274|8270.5|8270.6|8267.1|8280.1|8276.6|8264.7|8261.2|552
1586419500000|2020-04-09 08:05:00|8271.1|8267.6|8266.1|8262.6|8278|8274.5|8266.1|8262.6|598
1586419800000|2020-04-09 08:10:00|8266.6|8263.1|8262.4|8258.9|8268.5|8265|8256.5|8253|736
1586420100000|2020-04-09 08:15:00|8262.5|8259|8249.2|8245.7|8264.5|8261|8245.9|8242.4|744
1586420400000|2020-04-09 08:20:00|8249.1|8245.6|8240|8236.5|8258|8254.5|8240|8236.5|597
1586420700000|2020-04-09 08:25:00|8239.9|8236.4|8226.1|8222.6|8243.1|8239.6|8220.4|8216.9|1290
1586421000000|2020-04-09 08:30:00|8225.5|8222|8231.1|8227.6|8234.5|8231|8223.2|8219.7|666
1586421300000|2020-04-09 08:35:00|8230.5|8227|8205.6|8202.1|8231.2|8227.7|8201.2|8197.7|1141
1586421600000|2020-04-09 08:40:00|8205.5|8202|8212.6|8209.1|8218.9|8215.4|8204.5|8201|878
1586421900000|2020-04-09 08:45:00|8212.5|8209|8216.4|8212.9|8222.4|8218.9|8209|8205.5|620
1586422200000|2020-04-09 08:50:00|8216|8212.5|8205.4|8201.9|8218.7|8215.2|8194.7|8191.2|1044
1586422500000|2020-04-09 08:55:00|8204.9|8201.4|8197.1|8193.6|8207.5|8204|8196.7|8193.2|854
1586422800000|2020-04-09 09:00:00|8197|8193.5|8208.2|8204.7|8209.9|8206.4|8192.1|8188.6|976
1586423100000|2020-04-09 09:05:00|8208.4|8204.9|8204.5|8201|8213.6|8210.1|8198.6|8195.1|750
1586423400000|2020-04-09 09:10:00|8204|8200.5|8187.2|8183.7|8205.4|8201.9|8180.4|8176.9|1210
1586423700000|2020-04-09 09:15:00|8187.1|8183.6|8175|8171.5|8196.4|8192.9|8170.9|8167.4|1315
1586424000000|2020-04-09 09:20:00|8175.2|8171.7|8185.7|8182.2|8192.4|8188.9|8173.1|8169.6|821
1586424300000|2020-04-09 09:25:00|8185.9|8182.4|8199.6|8196.1|8202.4|8198.9|8185.9|8182.4|700
1586424600000|2020-04-09 09:30:00|8199.7|8196.2|8194.6|8191.1|8203.6|8200.1|8188.6|8185.1|753
1586424900000|2020-04-09 09:35:00|8195.2|8191.7|8195.4|8191.9|8198.6|8195.1|8185.2|8181.7|628
1586425200000|2020-04-09 09:40:00|8196|8192.5|8201.5|8198|8207.5|8204|8192.2|8188.7|561
1586425500000|2020-04-09 09:45:00|8201|8197.5|8182.9|8179.4|8207.5|8204|8177.9|8174.4|880
1586425800000|2020-04-09 09:50:00|8184.5|8181|8172.1|8168.6|8190.7|8187.2|8167|8163.5|1097
1586426100000|2020-04-09 09:55:00|8172.2|8168.7|8176.1|8172.6|8180|8176.5|8167.5|8164|712
1586426400000|2020-04-09 10:00:00|8175.7|8172.2|8185.1|8181.6|8186.4|8182.9|8168.1|8164.6|865
1586426700000|2020-04-09 10:05:00|8185|8181.5|8193.7|8190.2|8194|8190.5|8183|8179.5|604
1586427000000|2020-04-09 10:10:00|8193.6|8190.1|8192|8188.5|8195.9|8192.4|8186.1|8182.6|524
1586427300000|2020-04-09 10:15:00|8192.1|8188.6|8179.7|8176.2|8194.4|8190.9|8175.2|8171.7|564
1586427600000|2020-04-09 10:20:00|8179.9|8176.4|8169.6|8166.1|8186.1|8182.6|8169|8165.5|745
1586427900000|2020-04-09 10:25:00|8169.9|8166.4|8167.9|8164.4|8176.5|8173|8157.9|8154.4|1661
1586428200000|2020-04-09 10:30:00|8168.1|8164.6|8153.1|8149.6|8176.9|8173.4|8148.5|8145|1346
1586428500000|2020-04-09 10:35:00|8153.2|8149.7|8163.4|8159.9|8165.7|8162.2|8152.1|8148.6|856
1586428800000|2020-04-09 10:40:00|8163.7|8160.2|8164.7|8161.2|8173.9|8170.4|8159.6|8156.1|666
1586429100000|2020-04-09 10:45:00|8165.7|8162.2|8170.2|8166.7|8173.5|8170|8162.7|8159.2|529
1586429400000|2020-04-09 10:50:00|8170.1|8166.6|8158.1|8154.6|8172.2|8168.7|8157.1|8153.6|608
1586429700000|2020-04-09 10:55:00|8158|8154.5|8175.5|8172|8177.4|8173.9|8157.2|8153.7|708
1586430000000|2020-04-09 11:00:00|8175.7|8172.2|8188.6|8185.1|8192.4|8188.9|8175.1|8171.6|1771
1586430300000|2020-04-09 11:05:00|8189.1|8185.6|8201.6|8198.1|8208.6|8205.1|8187.2|8183.7|1351
1586430600000|2020-04-09 11:10:00|8201.5|8198|8194|8190.5|8207.5|8204|8193.2|8189.7|807
1586430900000|2020-04-09 11:15:00|8194.1|8190.6|8190.5|8187|8201.9|8198.4|8190.5|8187|538
1586431200000|2020-04-09 11:20:00|8190|8186.5|8170.9|8167.4|8196.5|8193|8169.2|8165.7|1176
1586431500000|2020-04-09 11:25:00|8170.1|8166.6|8146.7|8143.2|8171.6|8168.1|8146.6|8143.1|1576
1586431800000|2020-04-09 11:30:00|8145.6|8142.1|8163|8159.5|8164.2|8160.7|8134|8130.5|2100
1586432100000|2020-04-09 11:35:00|8162.4|8158.9|8151.9|8148.4|8163.6|8160.1|8146.6|8143.1|1382
1586432400000|2020-04-09 11:40:00|8150.6|8147.1|8143.9|8140.4|8153.9|8150.4|8138.1|8134.6|1263
1586432700000|2020-04-09 11:45:00|8145.2|8141.7|8162.4|8158.9|8165.9|8162.4|8140.6|8137.1|1122
1586433000000|2020-04-09 11:50:00|8162.1|8158.6|8170|8166.5|8173|8169.5|8162.1|8158.6|897
1586433300000|2020-04-09 11:55:00|8169.5|8166|8155.6|8152.1|8171.1|8167.6|8153.4|8149.9|1044
1586433600000|2020-04-09 12:00:00|8155.1|8151.6|8146.1|8142.6|8159.4|8155.9|8143.4|8139.9|863
1586433900000|2020-04-09 12:05:00|8147|8143.5|8147.1|8143.6|8152.7|8149.2|8140.5|8137|924
1586434200000|2020-04-09 12:10:00|8147.9|8144.4|8134.5|8131|8151.6|8148.1|8130.5|8127|1314
1586434500000|2020-04-09 12:15:00|8135|8131.5|8136|8132.5|8147|8143.5|8117.6|8114.1|1939
1586434800000|2020-04-09 12:20:00|8136.4|8132.9|8142|8138.5|8152.6|8149.1|8136.2|8132.7|955
1586435100000|2020-04-09 12:25:00|8142.1|8138.6|8152.9|8149.4|8156.5|8153|8142.1|8138.6|625
1586435400000|2020-04-09 12:30:00|8152.7|8149.2|8211.4|8207.9|8232.9|8229.4|8147.4|8143.9|7515
1586435700000|2020-04-09 12:35:00|8212.6|8209.1|8195.5|8192|8223.2|8219.7|8187.4|8183.9|2638
1586436000000|2020-04-09 12:40:00|8195.6|8192.1|8217.9|8214.4|8217.9|8214.4|8179.9|8176.4|1888
1586436300000|2020-04-09 12:45:00|8217.7|8214.2|8242.4|8238.9|8246.4|8242.9|8206.4|8202.9|3038
1586436600000|2020-04-09 12:50:00|8242.2|8238.7|8261.2|8257.7|8269.1|8265.6|8240.4|8236.9|3696
1586436900000|2020-04-09 12:55:00|8260.9|8257.4|8280.4|8276.9|8287.2|8283.7|8253.5|8250|2897
1586437200000|2020-04-09 13:00:00|8280.6|8277.1|8275|8271.5|8291.6|8288.1|8270.2|8266.7|2661
1586437500000|2020-04-09 13:05:00|8274.9|8271.4|8303.2|8299.7|8311.2|8307.7|8274.5|8271|3323
1586437800000|2020-04-09 13:10:00|8302.9|8299.4|8317.9|8314.4|8327.1|8323.6|8302.9|8299.4|3772
1586438100000|2020-04-09 13:15:00|8318.7|8315.2|8308.7|8305.2|8319.9|8316.4|8302.2|8298.7|2303
1586438400000|2020-04-09 13:20:00|8308.9|8305.4|8314|8310.5|8325.2|8321.7|8306.6|8303.1|2244
1586438700000|2020-04-09 13:25:00|8313.9|8310.4|8298.6|8295.1|8317.2|8313.7|8292.7|8289.2|4297
1586439000000|2020-04-09 13:30:00|8298.1|8295.6|8259.6|8257.1|8304.5|8302|8251.7|8249.2|9243
1586439300000|2020-04-09 13:35:00|8261.6|8259.1|8297.4|8294.9|8297.7|8295.2|8259.6|8257.1|7976
1586439600000|2020-04-09 13:40:00|8297.5|8295|8336.5|8334|8340|8337.5|8294.1|8291.6|8953
1586439900000|2020-04-09 13:45:00|8336|8333.5|8314|8311.5|8337|8334.5|8309.7|8307.2|6407
1586440200000|2020-04-09 13:50:00|8313.5|8311|8308.5|8306|8317.1|8314.6|8288.9|8286.4|5909
1586440500000|2020-04-09 13:55:00|8308.2|8305.7|8321.5|8319|8323.4|8320.9|8301.2|8298.7|4498
1586440800000|2020-04-09 14:00:00|8321.6|8319.1|8287|8284.5|8322.5|8320|8286.7|8284.2|5557
1586441100000|2020-04-09 14:05:00|8286.7|8284.2|8234.6|8232.1|8295|8292.5|8232.4|8229.9|8102
1586441400000|2020-04-09 14:10:00|8235.1|8232.6|8233.2|8230.7|8257.4|8254.9|8231.6|8229.1|6651
1586441700000|2020-04-09 14:15:00|8232.4|8229.9|8193.3|8190.8|8237.6|8235.1|8191.7|8189.2|8910
1586442000000|2020-04-09 14:20:00|8193.4|8190.9|8199.7|8197.2|8204.4|8201.9|8171.2|8168.7|9181
1586442300000|2020-04-09 14:25:00|8198.9|8196.4|8224.7|8222.2|8227.8|8225.3|8197.6|8195.1|7613
1586442600000|2020-04-09 14:30:00|8224.9|8222.4|8215.4|8212.9|8227.2|8224.7|8194.2|8191.7|7841
1586442900000|2020-04-09 14:35:00|8215.7|8213.2|8232.2|8229.7|8235.9|8233.4|8204.9|8202.4|5772
1586443200000|2020-04-09 14:40:00|8232.8|8230.3|8238.3|8235.8|8243.2|8240.7|8215.7|8213.2|4758
1586443500000|2020-04-09 14:45:00|8237.9|8235.4|8242.9|8240.4|8254.9|8252.4|8232.9|8230.4|4954
1586443800000|2020-04-09 14:50:00|8241.9|8239.4|8218.4|8215.9|8247.1|8244.6|8215.2|8212.7|4478
1586444100000|2020-04-09 14:55:00|8218.7|8216.2|8241.6|8239.1|8252.4|8249.9|8218.1|8215.6|4685
1586444400000|2020-04-09 15:00:00|8240.7|8238.2|8206.4|8203.9|8242.8|8240.3|8196.4|8193.9|5744
1586444700000|2020-04-09 15:05:00|8206.7|8204.2|8214.7|8212.2|8219.9|8217.4|8188.7|8186.2|4848
1586445000000|2020-04-09 15:10:00|8215.4|8212.9|8202.9|8200.4|8221.4|8218.9|8185.6|8183.1|4592
1586445300000|2020-04-09 15:15:00|8203.4|8200.9|8193.3|8190.8|8207.1|8204.6|8181.7|8179.2|5012
1586445600000|2020-04-09 15:20:00|8193.2|8190.7|8186.7|8184.2|8206.4|8203.9|8179.9|8177.4|5089
1586445900000|2020-04-09 15:25:00|8187.8|8185.3|8221.2|8218.7|8222.4|8219.9|8178.4|8175.9|4992
1586446200000|2020-04-09 15:30:00|8220.9|8218.4|8221.4|8218.9|8228.4|8225.9|8210.4|8207.9|5079
1586446500000|2020-04-09 15:35:00|8221.9|8219.4|8243.7|8241.2|8246.9|8244.4|8211.9|8209.4|4950
1586446800000|2020-04-09 15:40:00|8243.6|8241.1|8251.4|8248.9|8254.9|8252.4|8240.7|8238.2|5432
1586447100000|2020-04-09 15:45:00|8251.6|8249.1|8259.7|8257.2|8262.4|8259.9|8246.9|8244.4|4794
1586447400000|2020-04-09 15:50:00|8259.4|8256.9|8247.9|8245.4|8265.7|8263.2|8242.4|8239.9|4253
1586447700000|2020-04-09 15:55:00|8247.7|8245.2|8254.1|8251.6|8256.2|8253.7|8237.4|8234.9|3018
1586448000000|2020-04-09 16:00:00|8254.2|8251.7|8275.9|8273.4|8275.9|8273.4|8252.9|8250.4|4468
1586448300000|2020-04-09 16:05:00|8275.7|8273.2|8273.3|8270.8|8275.9|8273.4|8260.8|8258.3|3225
1586448600000|2020-04-09 16:10:00|8272.4|8269.9|8266.4|8263.9|8273.2|8270.7|8256.4|8253.9|2982
1586448900000|2020-04-09 16:15:00|8265.4|8262.9|8279.7|8277.2|8281.6|8279.1|8260.3|8257.8|3386
1586449200000|2020-04-09 16:20:00|8279.8|8277.3|8272.9|8270.4|8280.7|8278.2|8271.4|8268.9|2650
1586449500000|2020-04-09 16:25:00|8273.1|8270.6|8248.4|8245.9|8275.2|8272.7|8246.9|8244.4|3648
1586449800000|2020-04-09 16:30:00|8248.6|8246.1|8246.2|8243.7|8263.1|8260.6|8244.9|8242.4|3394
1586450100000|2020-04-09 16:35:00|8246.9|8244.4|8260.9|8258.4|8261.4|8258.9|8235.8|8233.3|3306
1586450400000|2020-04-09 16:40:00|8262.7|8260.2|8261.4|8258.9|8270.7|8268.2|8256.3|8253.8|2101
1586450700000|2020-04-09 16:45:00|8261.7|8259.2|8266.4|8263.9|8275.1|8272.6|8254.2|8251.7|2312
1586451000000|2020-04-09 16:50:00|8266.9|8264.4|8273.9|8271.4|8279.9|8277.4|8262.2|8259.7|2595
1586451300000|2020-04-09 16:55:00|8274.2|8271.7|8287.7|8285.2|8296.2|8293.7|8267.4|8264.9|5251
1586451600000|2020-04-09 17:00:00|8287.8|8285.3|8278.9|8276.4|8289.3|8286.8|8278.9|8276.4|3060
1586451900000|2020-04-09 17:05:00|8279.2|8276.7|8291.9|8289.4|8292.6|8290.1|8278.6|8276.1|2719
1586452200000|2020-04-09 17:10:00|8291.7|8289.2|8287.4|8284.9|8292.2|8289.7|8272.7|8270.2|2348
1586452500000|2020-04-09 17:15:00|8287.6|8285.1|8290.1|8287.6|8291.6|8289.1|8275.4|8272.9|2555
1586452800000|2020-04-09 17:20:00|8290.2|8287.7|8285.9|8283.4|8294.6|8292.1|8281.9|8279.4|2231
1586453100000|2020-04-09 17:25:00|8285.7|8283.2|8290.9|8288.4|8291.9|8289.4|8276.4|8273.9|2832
1586453400000|2020-04-09 17:30:00|8291.2|8288.7|8286.2|8283.7|8298.9|8296.4|8283.1|8280.6|2885
1586453700000|2020-04-09 17:35:00|8286.1|8283.6|8262.7|8260.2|8288.9|8286.4|8257.2|8254.7|4480
1586454000000|2020-04-09 17:40:00|8261.9|8259.4|8271.3|8268.8|8277.1|8274.6|8261.2|8258.7|2383
1586454300000|2020-04-09 17:45:00|8270.9|8268.4|8254.1|8251.6|8273.8|8271.3|8253.8|8251.3|3502
1586454600000|2020-04-09 17:50:00|8253.9|8251.4|8257.4|8254.9|8267.9|8265.4|8245.9|8243.4|3433
1586454900000|2020-04-09 17:55:00|8257.2|8254.7|8265.2|8262.7|8270.1|8267.6|8251.6|8249.1|2478
1586455200000|2020-04-09 18:00:00|8264.7|8262.2|8237.4|8234.9|8267.7|8265.2|8235.4|8232.9|4197
1586455500000|2020-04-09 18:05:00|8236.7|8234.2|8230.4|8227.9|8242.2|8239.7|8220.3|8217.8|5088
1586455800000|2020-04-09 18:10:00|8230.3|8227.8|8230.6|8228.1|8243.7|8241.2|8228.4|8225.9|3538
1586456100000|2020-04-09 18:15:00|8230.7|8228.2|8219.9|8217.4|8237.3|8234.8|8211.8|8209.3|4242
1586456400000|2020-04-09 18:20:00|8220.8|8218.3|8230.6|8228.1|8235.2|8232.7|8206.9|8204.4|3373
1586456700000|2020-04-09 18:25:00|8230.2|8227.7|8219.9|8217.4|8240.3|8237.8|8216.9|8214.4|2722
1586457000000|2020-04-09 18:30:00|8219.8|8217.3|8229.4|8226.9|8250.4|8247.9|8217.1|8214.6|3758
1586457300000|2020-04-09 18:35:00|8228.9|8226.4|8236.1|8233.6|8240.8|8238.3|8223.7|8221.2|4353
1586457600000|2020-04-09 18:40:00|8235.9|8233.4|8231.9|8229.4|8242.2|8239.7|8219.1|8216.6|3896
1586457900000|2020-04-09 18:45:00|8231.7|8229.2|8200.8|8198.3|8236.9|8234.4|8197.9|8195.4|3532
1586458200000|2020-04-09 18:50:00|8199.6|8197.1|8176.2|8173.7|8204.6|8202.1|8174.9|8172.4|4498
1586458500000|2020-04-09 18:55:00|8175.7|8173.2|8194.2|8191.7|8195.7|8193.2|8168.3|8165.8|4717
1586458800000|2020-04-09 19:00:00|8195.9|8193.4|8188.1|8185.6|8199.9|8197.4|8178.6|8176.1|4650
1586459100000|2020-04-09 19:05:00|8188.2|8185.7|8208.4|8205.9|8209.9|8207.4|8178.7|8176.2|5354
1586459400000|2020-04-09 19:10:00|8208.6|8206.1|8213.4|8210.9|8219.7|8217.2|8200.7|8198.2|4593
1586459700000|2020-04-09 19:15:00|8213.6|8211.1|8200.1|8197.6|8221.1|8218.6|8196.7|8194.2|4628
1586460000000|2020-04-09 19:20:00|8199.4|8196.9|8190.3|8187.8|8206.3|8203.8|8179.3|8176.8|4486
1586460300000|2020-04-09 19:25:00|8189.8|8187.3|8216.5|8214|8216.5|8214|8189.8|8187.3|4385
1586460600000|2020-04-09 19:30:00|8216.3|8213.8|8231.5|8229|8232.4|8229.9|8216.3|8213.8|4981
1586460900000|2020-04-09 19:35:00|8232|8229.5|8224.3|8221.8|8233|8230.5|8206|8203.5|4178
1586461200000|2020-04-09 19:40:00|8224.4|8221.9|8229.3|8226.8|8235.5|8233|8214.1|8211.6|3816
1586461500000|2020-04-09 19:45:00|8229.5|8227|8201.1|8198.6|8234.5|8232|8199.5|8197|4871
1586461800000|2020-04-09 19:50:00|8210.6|8208.1|8227.8|8225.3|8231.6|8229.1|8187.3|8184.8|10404
1586462100000|2020-04-09 19:55:00|8227.5|8225|8240.1|8237.6|8243.4|8240.9|8225|8222.5|8526
1586462400000|2020-04-09 20:00:00|8240.6|8237.1|8257.1|8253.6|8261.9|8258.4|8228.8|8225.3|5061
1586462700000|2020-04-09 20:05:00|8257|8253.5|8248.1|8244.6|8257.1|8253.6|8243.6|8240.1|2374
1586463000000|2020-04-09 20:10:00|8248.3|8244.8|8244.5|8238|8250.8|8247.3|8240.6|8237.1|1955
1586463300000|2020-04-09 20:15:00|8244.6|8238.1|8246.6|8240.1|8246.8|8240.3|8243.5|8237|1
1586463600000|2020-04-09 20:20:00|8246.7|8240.2|8244.4|8237.9|8246.9|8240.4|8243.2|8236.7|0
1586463900000|2020-04-09 20:25:00|8244.3|8237.8|8243.3|8236.8|8244.6|8238.1|8243|8236.5|0
1586464200000|2020-04-09 20:30:00|8242.8|8239.3|8251.5|8248|8252|8248.5|8240.8|8237.3|800
1586464500000|2020-04-09 20:35:00|8251.3|8247.8|8251.8|8248.3|8253.3|8249.8|8247.5|8244|418
1586464800000|2020-04-09 20:40:00|8251.5|8248|8251.5|8248|8252.3|8248.8|8250.3|8246.8|344
1586465100000|2020-04-09 20:45:00|8250.8|8247.3|8246|8242.5|8251.3|8247.8|8245.3|8241.8|507
1586465400000|2020-04-09 20:50:00|8246.3|8242.8|8250.5|8247|8251.8|8248.3|8245.5|8242|514
1586465700000|2020-04-09 20:55:00|8250.8|8247.3|8256.6|8250.1|8257.5|8254|8249.8|8246.3|323
1586466000000|2020-04-09 21:00:00|8257.1|8250.6|8257.1|8250.6|8257.2|8250.7|8257.1|8250.6|0
1586728800000|2020-04-12 22:00:00|8304.8|8301.3|8228.6|8225.1|8307.8|8304.3|8226.1|8222.6|2476
1586729100000|2020-04-12 22:05:00|8228.8|8225.3|8230.5|8227|8252.3|8248.8|8223.6|8220.1|1237
1586729400000|2020-04-12 22:10:00|8230.6|8227.1|8185.1|8181.6|8233.9|8230.4|8180.8|8177.3|1422
1586729700000|2020-04-12 22:15:00|8185|8181.5|8119.1|8115.6|8194.5|8191|8086.8|8083.3|2556
1586730000000|2020-04-12 22:20:00|8119.5|8116|8138.4|8134.9|8140.8|8137.3|8110.9|8107.4|808
1586730300000|2020-04-12 22:25:00|8139.3|8135.8|8115|8111.5|8140.5|8137|8109.9|8106.4|586
1586730600000|2020-04-12 22:30:00|8115.5|8112|8140.8|8137.3|8148|8144.5|8108.6|8105.1|652
1586730900000|2020-04-12 22:35:00|8141.3|8137.8|8154.1|8150.6|8157|8153.5|8138.1|8134.6|433
1586731200000|2020-04-12 22:40:00|8153.3|8149.8|8146.9|8143.4|8154.8|8151.3|8142|8138.5|339
1586731500000|2020-04-12 22:45:00|8146|8142.5|8157.5|8154|8162.8|8159.3|8136.3|8132.8|355
1586731800000|2020-04-12 22:50:00|8156.5|8153|8149.4|8145.9|8156.8|8153.3|8144|8140.5|335
1586732100000|2020-04-12 22:55:00|8149.9|8146.4|8155|8151.5|8157|8153.5|8146.8|8143.3|91
1586732400000|2020-04-12 23:00:00|8155.3|8151.8|8162.5|8159|8163.6|8160.1|8153|8149.5|212
1586732700000|2020-04-12 23:05:00|8162.4|8158.9|8177.5|8174|8179.4|8175.9|8157.8|8154.3|331
1586733000000|2020-04-12 23:10:00|8177.4|8173.9|8173.4|8169.9|8180.8|8177.3|8168.4|8164.9|240
1586733300000|2020-04-12 23:15:00|8173.5|8170|8152.6|8149.1|8179.5|8176|8147.1|8143.6|501
1586733600000|2020-04-12 23:20:00|8152.4|8148.9|8159.6|8156.1|8164.4|8160.9|8152.4|8148.9|365
1586733900000|2020-04-12 23:25:00|8159|8155.5|8144.3|8140.8|8159|8155.5|8137.1|8133.6|409
1586734200000|2020-04-12 23:30:00|8147|8143.5|8134.6|8131.1|8148.1|8144.6|8133.1|8129.6|281
1586734500000|2020-04-12 23:35:00|8134.9|8131.4|8148|8144.5|8149.6|8146.1|8133.3|8129.8|413
1586734800000|2020-04-12 23:40:00|8148.4|8144.9|8141.9|8138.4|8154.4|8150.9|8138.4|8134.9|248
1586735100000|2020-04-12 23:45:00|8141|8137.5|8132.4|8128.9|8146.1|8142.6|8122.8|8119.3|509
1586735400000|2020-04-12 23:50:00|8132|8128.5|8137.4|8133.9|8140.1|8136.6|8124|8120.5|329
1586735700000|2020-04-12 23:55:00|8137.3|8133.8|8134.5|8131|8142.9|8139.4|8134.3|8130.8|201
1586736000000|2020-04-13 00:00:00|8134.6|8131.1|8145.4|8141.9|8149|8145.5|8131.6|8128.1|289
1586736300000|2020-04-13 00:05:00|8145.5|8142|8147.4|8143.9|8148.5|8145|8135.1|8131.6|324
1586736600000|2020-04-13 00:10:00|8148|8144.5|8135|8131.5|8148.3|8144.8|8131.8|8128.3|313
1586736900000|2020-04-13 00:15:00|8134.8|8131.3|8124.3|8120.8|8141|8137.5|8122.1|8118.6|423
1586737200000|2020-04-13 00:20:00|8124.6|8121.1|8130.3|8126.8|8133.6|8130.1|8123.1|8119.6|285
1586737500000|2020-04-13 00:25:00|8130.1|8126.6|8135|8131.5|8141.6|8138.1|8130.1|8126.6|224
1586737800000|2020-04-13 00:30:00|8135.8|8132.3|8134.5|8131|8138.9|8135.4|8129.6|8126.1|219
1586738100000|2020-04-13 00:35:00|8134.4|8130.9|8137.4|8133.9|8140|8136.5|8134.4|8130.9|193
1586738400000|2020-04-13 00:40:00|8137.9|8134.4|8132.9|8129.4|8142.8|8139.3|8130|8126.5|310
1586738700000|2020-04-13 00:45:00|8133|8129.5|8110.5|8107|8133|8129.5|8109.4|8105.9|861
1586739000000|2020-04-13 00:50:00|8109.9|8106.4|8110.3|8106.8|8110.8|8107.3|8102.5|8099|395
1586739300000|2020-04-13 00:55:00|8110.4|8106.9|8106.5|8103|8117.9|8114.4|8106.4|8102.9|279
1586739600000|2020-04-13 01:00:00|8106.6|8103.1|8112.8|8109.3|8125.5|8122|8105.3|8101.8|639
1586739900000|2020-04-13 01:05:00|8113.3|8109.8|8118.5|8115|8123.3|8119.8|8101.5|8098|442
1586740200000|2020-04-13 01:10:00|8118.9|8115.4|8125.8|8122.3|8133.9|8130.4|8113.5|8110|498
1586740500000|2020-04-13 01:15:00|8124.5|8121|8136.4|8132.9|8139|8135.5|8122|8118.5|301
1586740800000|2020-04-13 01:20:00|8136.3|8132.8|8129.4|8125.9|8138.6|8135.1|8127.9|8124.4|330
1586741100000|2020-04-13 01:25:00|8129.3|8125.8|8124.5|8121|8132.9|8129.4|8122.9|8119.4|314
1586741400000|2020-04-13 01:30:00|8124.4|8120.9|8132.8|8129.3|8134.5|8131|8123.5|8120|216
1586741700000|2020-04-13 01:35:00|8132.6|8129.1|8148.8|8145.3|8152|8148.5|8130.5|8127|509
1586742000000|2020-04-13 01:40:00|8149.3|8145.8|8146.8|8143.3|8157.1|8153.6|8140.3|8136.8|493
1586742300000|2020-04-13 01:45:00|8147.1|8143.6|8150|8146.5|8150|8146.5|8140.5|8137|247
1586742600000|2020-04-13 01:50:00|8150.3|8146.8|8144.5|8141|8151.4|8147.9|8138.6|8135.1|209
1586742900000|2020-04-13 01:55:00|8144.4|8140.9|8140.6|8137.1|8144.4|8140.9|8136.5|8133|159
1586743200000|2020-04-13 02:00:00|8140.8|8137.3|8144.5|8141|8145.1|8141.6|8139.5|8136|189
1586743500000|2020-04-13 02:05:00|8144.1|8140.6|8155.5|8152|8161.9|8158.4|8142.6|8139.1|363
1586743800000|2020-04-13 02:10:00|8155.4|8151.9|8151|8147.5|8155.4|8151.9|8147.3|8143.8|211
1586744100000|2020-04-13 02:15:00|8150.9|8147.4|8154.6|8151.1|8156.9|8153.4|8146.4|8142.9|205
1586744400000|2020-04-13 02:20:00|8154.8|8151.3|8153.3|8149.8|8159.5|8156|8152.9|8149.4|215
1586744700000|2020-04-13 02:25:00|8153.1|8149.6|8149.9|8146.4|8154.4|8150.9|8148.4|8144.9|166
1586745000000|2020-04-13 02:30:00|8150.1|8146.6|8138.4|8134.9|8153.8|8150.3|8138.3|8134.8|327
1586745300000|2020-04-13 02:35:00|8138.6|8135.1|8134.9|8131.4|8143.4|8139.9|8132.9|8129.4|299
1586745600000|2020-04-13 02:40:00|8135.1|8131.6|8143.8|8140.3|8145|8141.5|8135.1|8131.6|273
1586745900000|2020-04-13 02:45:00|8143.6|8140.1|8143|8139.5|8147|8143.5|8141.4|8137.9|211
1586746200000|2020-04-13 02:50:00|8143.1|8139.6|8146.8|8143.3|8149.5|8146|8143.1|8139.6|159
1586746500000|2020-04-13 02:55:00|8147|8143.5|8144.8|8141.3|8147.6|8144.1|8141.8|8138.3|176
1586746800000|2020-04-13 03:00:00|8144.1|8140.6|8142.4|8138.9|8145.1|8141.6|8140|8136.5|222
1586747100000|2020-04-13 03:05:00|8142.5|8139|8149.4|8145.9|8149.5|8146|8141.6|8138.1|132
1586747400000|2020-04-13 03:10:00|8149.1|8145.6|8149.3|8145.8|8150|8146.5|8144|8140.5|132
1586747700000|2020-04-13 03:15:00|8148.9|8145.4|8143.4|8139.9|8149.5|8146|8141.1|8137.6|128
1586748000000|2020-04-13 03:20:00|8143.3|8139.8|8143.9|8140.4|8145.8|8142.3|8142.6|8139.1|74
1586748300000|2020-04-13 03:25:00|8143.8|8140.3|8142.9|8139.4|8144.4|8140.9|8141|8137.5|84
1586748600000|2020-04-13 03:30:00|8142.4|8138.9|8122.4|8118.9|8142.8|8139.3|8116.8|8113.3|750
1586748900000|2020-04-13 03:35:00|8122.5|8119|8125.6|8122.1|8129.4|8125.9|8122.4|8118.9|207
1586749200000|2020-04-13 03:40:00|8125.9|8122.4|8117.1|8113.6|8125.9|8122.4|8111.6|8108.1|456
1586749500000|2020-04-13 03:45:00|8117.3|8113.8|8122.9|8119.4|8124.5|8121|8116.9|8113.4|216
1586749800000|2020-04-13 03:50:00|8122.8|8119.3|8126.1|8122.6|8129.6|8126.1|8115.6|8112.1|260
1586750100000|2020-04-13 03:55:00|8125.9|8122.4|8124.5|8121|8127.1|8123.6|8122|8118.5|115
1586750400000|2020-04-13 04:00:00|8124.6|8121.1|8116.9|8113.4|8125|8121.5|8113.4|8109.9|295
1586750700000|2020-04-13 04:05:00|8116.8|8113.3|8124.4|8120.9|8125.5|8122|8116|8112.5|124
1586751000000|2020-04-13 04:10:00|8124|8120.5|8118.6|8115.1|8127.1|8123.6|8117.6|8114.1|134
1586751300000|2020-04-13 04:15:00|8117.8|8114.3|8119.8|8116.3|8123|8119.5|8117.8|8114.3|91
1586751600000|2020-04-13 04:20:00|8119.5|8116|8110.3|8106.8|8121|8117.5|8109.1|8105.6|212
1586751900000|2020-04-13 04:25:00|8110.1|8106.6|8112.6|8109.1|8114.6|8111.1|8109.8|8106.3|158
1586752200000|2020-04-13 04:30:00|8112.8|8109.3|8112.8|8109.3|8114.8|8111.3|8110|8106.5|166
1586752500000|2020-04-13 04:35:00|8113.3|8109.8|8118.4|8114.9|8122.4|8118.9|8112.3|8108.8|167
1586752800000|2020-04-13 04:40:00|8118.6|8115.1|8123|8119.5|8124.8|8121.3|8118.6|8115.1|149
1586753100000|2020-04-13 04:45:00|8122.3|8118.8|8121.9|8118.4|8127.4|8123.9|8121.5|8118|158
1586753400000|2020-04-13 04:50:00|8121.3|8117.8|8125.3|8121.8|8130.9|8127.4|8120.9|8117.4|173
1586753700000|2020-04-13 04:55:00|8125.4|8121.9|8126.5|8123|8129.8|8126.3|8124.6|8121.1|128
1586754000000|2020-04-13 05:00:00|8126.4|8122.9|8134|8130.5|8139.1|8135.6|8126.4|8122.9|201
1586754300000|2020-04-13 05:05:00|8133.9|8130.4|8130|8126.5|8137.4|8133.9|8129.6|8126.1|165
1586754600000|2020-04-13 05:10:00|8130.1|8126.6|8130.1|8126.6|8135.3|8131.8|8126.8|8123.3|205
1586754900000|2020-04-13 05:15:00|8130.9|8127.4|8128.6|8125.1|8134.6|8131.1|8128.6|8125.1|122
1586755200000|2020-04-13 05:20:00|8128.3|8124.8|8121.5|8118|8129.3|8125.8|8117.4|8113.9|243
1586755500000|2020-04-13 05:25:00|8121.3|8117.8|8121|8117.5|8124.5|8121|8118.5|8115|106
1586755800000|2020-04-13 05:30:00|8120.8|8117.3|8119.6|8116.1|8120.9|8117.4|8112.5|8109|287
1586756100000|2020-04-13 05:35:00|8120.6|8117.1|8116.8|8113.3|8124.3|8120.8|8116.5|8113|180
1586756400000|2020-04-13 05:40:00|8116.9|8113.4|8125|8121.5|8125.5|8122|8114.5|8111|129
1586756700000|2020-04-13 05:45:00|8125.9|8122.4|8124.3|8120.8|8129.3|8125.8|8122.4|8118.9|192
1586757000000|2020-04-13 05:50:00|8124.4|8120.9|8108.4|8104.9|8128.4|8124.9|8107.9|8104.4|299
1586757300000|2020-04-13 05:55:00|8108.1|8104.6|8110.3|8106.8|8112.6|8109.1|8107.4|8103.9|386
1586757600000|2020-04-13 06:00:00|8110.1|8106.6|8131.1|8127.6|8131.8|8128.3|8107.5|8104|599
1586757900000|2020-04-13 06:05:00|8130.9|8127.4|8138.6|8135.1|8139.9|8136.4|8130.4|8126.9|485
1586758200000|2020-04-13 06:10:00|8138.5|8135|8139.5|8136|8151.3|8147.8|8136.8|8133.3|418
1586758500000|2020-04-13 06:15:00|8140|8136.5|8139.5|8136|8141.6|8138.1|8136.6|8133.1|137
1586758800000|2020-04-13 06:20:00|8139.4|8135.9|8139|8135.5|8147.9|8144.4|8138.1|8134.6|321
1586759100000|2020-04-13 06:25:00|8138.8|8135.3|8141|8137.5|8143|8139.5|8136.1|8132.6|156
1586759400000|2020-04-13 06:30:00|8140.9|8137.4|8135.5|8132|8141.1|8137.6|8134.4|8130.9|162
1586759700000|2020-04-13 06:35:00|8136.3|8132.8|8147|8143.5|8149|8145.5|8135.1|8131.6|261
1586760000000|2020-04-13 06:40:00|8146.5|8143|8139.8|8136.3|8149.4|8145.9|8138|8134.5|358
1586760300000|2020-04-13 06:45:00|8140|8136.5|8142.3|8138.8|8146.8|8143.3|8136.8|8133.3|232
1586760600000|2020-04-13 06:50:00|8142.1|8138.6|8133.3|8129.8|8142.1|8138.6|8132.3|8128.8|185
1586760900000|2020-04-13 06:55:00|8133|8129.5|8133.1|8129.6|8135.1|8131.6|8131.3|8127.8|164
1586761200000|2020-04-13 07:00:00|8133.4|8129.9|8126.8|8123.3|8135.5|8132|8125.1|8121.6|274
1586761500000|2020-04-13 07:05:00|8126.6|8123.1|8128.6|8125.1|8129.3|8125.8|8122.9|8119.4|238
1586761800000|2020-04-13 07:10:00|8128.9|8125.4|8128.4|8124.9|8133.3|8129.8|8127.9|8124.4|140
1586762100000|2020-04-13 07:15:00|8127.5|8124|8137.6|8134.1|8139.9|8136.4|8125.5|8122|312
1586762400000|2020-04-13 07:20:00|8137.5|8134|8137|8133.5|8144.5|8141|8136.6|8133.1|248
1586762700000|2020-04-13 07:25:00|8137.5|8134|8128.9|8125.4|8138.3|8134.8|8126.8|8123.3|173
1586763000000|2020-04-13 07:30:00|8129.3|8125.8|8131.6|8128.1|8132.3|8128.8|8126.4|8122.9|115
1586763300000|2020-04-13 07:35:00|8131.9|8128.4|8135.1|8131.6|8138.4|8134.9|8129.8|8126.3|141
1586763600000|2020-04-13 07:40:00|8135|8131.5|8124.9|8121.4|8135|8131.5|8123.4|8119.9|212
1586763900000|2020-04-13 07:45:00|8124.4|8120.9|8130|8126.5|8132.1|8128.6|8124.4|8120.9|188
1586764200000|2020-04-13 07:50:00|8130.1|8126.6|8126.8|8123.3|8135.5|8132|8126.6|8123.1|204
1586764500000|2020-04-13 07:55:00|8127.1|8123.6|8130|8126.5|8131.4|8127.9|8126.4|8122.9|83
1586764800000|2020-04-13 08:00:00|8130.9|8127.4|8129.3|8125.8|8134.8|8131.3|8128.1|8124.6|241
1586765100000|2020-04-13 08:05:00|8129.1|8125.6|8132|8128.5|8133.1|8129.6|8127.6|8124.1|124
1586765400000|2020-04-13 08:10:00|8132.1|8128.6|8136.1|8132.6|8137.5|8134|8128.5|8125|219
1586765700000|2020-04-13 08:15:00|8136.3|8132.8|8137.5|8134|8141.3|8137.8|8135|8131.5|330
1586766000000|2020-04-13 08:20:00|8137.3|8133.8|8133.3|8129.8|8137.3|8133.8|8132.6|8129.1|112
1586766300000|2020-04-13 08:25:00|8133.6|8130.1|8130.4|8126.9|8135.8|8132.3|8128.1|8124.6|251
1586766600000|2020-04-13 08:30:00|8130.5|8127|8134.3|8130.8|8134.9|8131.4|8125.6|8122.1|222
1586766900000|2020-04-13 08:35:00|8133.9|8130.4|8132.6|8129.1|8137.9|8134.4|8132.5|8129|202
1586767200000|2020-04-13 08:40:00|8132.5|8129|8133.5|8130|8135.5|8132|8130.8|8127.3|150
1586767500000|2020-04-13 08:45:00|8133.6|8130.1|8131.6|8128.1|8134.6|8131.1|8128.9|8125.4|146
1586767800000|2020-04-13 08:50:00|8131.9|8128.4|8137.9|8134.4|8138.8|8135.3|8129.8|8126.3|230
1586768100000|2020-04-13 08:55:00|8138|8134.5|8146.5|8143|8146.5|8143|8137.6|8134.1|380
1586768400000|2020-04-13 09:00:00|8146.6|8143.1|8151.3|8147.8|8155.6|8152.1|8143.3|8139.8|542
1586768700000|2020-04-13 09:05:00|8151.1|8147.6|8152.9|8149.4|8153.6|8150.1|8146.6|8143.1|206
1586769000000|2020-04-13 09:10:00|8153.5|8150|8158.1|8154.6|8158.5|8155|8152.1|8148.6|203
1586769300000|2020-04-13 09:15:00|8158|8154.5|8156.3|8152.8|8159.3|8155.8|8154.9|8151.4|250
1586769600000|2020-04-13 09:20:00|8156.5|8153|8158.8|8155.3|8159.5|8156|8153.3|8149.8|182
1586769900000|2020-04-13 09:25:00|8158.3|8154.8|8159.1|8155.6|8168.1|8164.6|8157.5|8154|531
1586770200000|2020-04-13 09:30:00|8159.4|8155.9|8157.9|8154.4|8159.5|8156|8154.6|8151.1|262
1586770500000|2020-04-13 09:35:00|8157.6|8154.1|8153.6|8150.1|8158.1|8154.6|8152.5|8149|206
1586770800000|2020-04-13 09:40:00|8153.9|8150.4|8150.5|8147|8155|8151.5|8149.5|8146|243
1586771100000|2020-04-13 09:45:00|8150.4|8146.9|8152.6|8149.1|8153.1|8149.6|8148.6|8145.1|177
1586771400000|2020-04-13 09:50:00|8152.8|8149.3|8151.8|8148.3|8153.9|8150.4|8149.6|8146.1|109
1586771700000|2020-04-13 09:55:00|8151.9|8148.4|8150.5|8147|8154.4|8150.9|8149.4|8145.9|156
1586772000000|2020-04-13 10:00:00|8150.6|8147.1|8156.4|8152.9|8158.6|8155.1|8150.6|8147.1|212
1586772300000|2020-04-13 10:05:00|8155.9|8152.4|8155.5|8152|8156.9|8153.4|8152.8|8149.3|111
1586772600000|2020-04-13 10:10:00|8155.1|8151.6|8144.6|8141.1|8155.3|8151.8|8141.8|8138.3|316
1586772900000|2020-04-13 10:15:00|8144.4|8140.9|8148.4|8144.9|8153.5|8150|8143.1|8139.6|310
1586773200000|2020-04-13 10:20:00|8147.9|8144.4|8155.1|8151.6|8155.3|8151.8|8145.1|8141.6|185
1586773500000|2020-04-13 10:25:00|8154.8|8151.3|8154|8150.5|8157.8|8154.3|8153.1|8149.6|143
1586773800000|2020-04-13 10:30:00|8155|8151.5|8159.5|8156|8160.5|8157|8154.3|8150.8|261
1586774100000|2020-04-13 10:35:00|8159.6|8156.1|8171|8167.5|8177.5|8174|8159.5|8156|635
1586774400000|2020-04-13 10:40:00|8170.9|8167.4|8175.9|8172.4|8177|8173.5|8169|8165.5|226
1586774700000|2020-04-13 10:45:00|8176|8172.5|8174.6|8171.1|8189.5|8186|8174|8170.5|648
1586775000000|2020-04-13 10:50:00|8175|8171.5|8169.1|8165.6|8176.3|8172.8|8169.1|8165.6|261
1586775300000|2020-04-13 10:55:00|8168.1|8164.6|8168|8164.5|8173.5|8170|8168|8164.5|235
1586775600000|2020-04-13 11:00:00|8167.5|8164|8171.6|8168.1|8175.4|8171.9|8166.5|8163|420
1586775900000|2020-04-13 11:05:00|8171.1|8167.6|8176.4|8172.9|8178.3|8174.8|8171.1|8167.6|267
1586776200000|2020-04-13 11:10:00|8176.3|8172.8|8173.5|8170|8177.4|8173.9|8171.1|8167.6|233
1586776500000|2020-04-13 11:15:00|8173.4|8169.9|8183.5|8180|8183.5|8180|8170.4|8166.9|391
1586776800000|2020-04-13 11:20:00|8184.6|8181.1|8190.4|8186.9|8193.1|8189.6|8181.4|8177.9|530
1586777100000|2020-04-13 11:25:00|8190|8186.5|8196.9|8193.4|8197.1|8193.6|8188|8184.5|584
1586777400000|2020-04-13 11:30:00|8197|8193.5|8207.5|8204|8210.9|8207.4|8195.9|8192.4|1248
1586777700000|2020-04-13 11:35:00|8207.6|8204.1|8207.9|8204.4|8213.9|8210.4|8205|8201.5|710
1586778000000|2020-04-13 11:40:00|8208|8204.5|8196|8192.5|8208.6|8205.1|8195.6|8192.1|602
1586778300000|2020-04-13 11:45:00|8196.4|8192.9|8196.3|8192.8|8205.6|8202.1|8193.9|8190.4|993
1586778600000|2020-04-13 11:50:00|8197.6|8194.1|8217.3|8213.8|8218.9|8215.4|8197.5|8194|825
1586778900000|2020-04-13 11:55:00|8217.4|8213.9|8213.3|8209.8|8218|8214.5|8207.9|8204.4|548
1586779200000|2020-04-13 12:00:00|8213|8209.5|8204.5|8201|8216.8|8213.3|8200.6|8197.1|934
1586779500000|2020-04-13 12:05:00|8204.4|8200.9|8225.8|8222.3|8227.6|8224.1|8202|8198.5|1141
1586779800000|2020-04-13 12:10:00|8226.3|8222.8|8219.6|8216.1|8228.8|8225.3|8218.1|8214.6|1008
1586780100000|2020-04-13 12:15:00|8220.1|8216.6|8212.1|8208.6|8230.5|8227|8211.4|8207.9|892
1586780400000|2020-04-13 12:20:00|8212|8208.5|8210.5|8207|8216.4|8212.9|8200.6|8197.1|751
1586780700000|2020-04-13 12:25:00|8210.6|8207.1|8211.8|8208.3|8216.6|8213.1|8205.1|8201.6|570
1586781000000|2020-04-13 12:30:00|8211.5|8208|8218.1|8214.6|8221|8217.5|8206.3|8202.8|847
1586781300000|2020-04-13 12:35:00|8217.6|8214.1|8216|8212.5|8220.9|8217.4|8209.6|8206.1|830
1586781600000|2020-04-13 12:40:00|8215.6|8212.1|8207|8203.5|8216.8|8213.3|8200.8|8197.3|815
1586781900000|2020-04-13 12:45:00|8206.8|8203.3|8224.4|8220.9|8227|8223.5|8206.8|8203.3|936
1586782200000|2020-04-13 12:50:00|8223.6|8220.1|8219.1|8215.6|8235.4|8231.9|8216.9|8213.4|976
1586782500000|2020-04-13 12:55:00|8219|8215.5|8217.5|8214|8219.4|8215.9|8206.5|8203|993
1586782800000|2020-04-13 13:00:00|8216.6|8213.1|8221.8|8218.3|8223.6|8220.1|8214.8|8211.3|643
1586783100000|2020-04-13 13:05:00|8221.6|8218.1|8213.3|8209.8|8225.4|8221.9|8211.9|8208.4|791
1586783400000|2020-04-13 13:10:00|8212.9|8209.4|8220.3|8216.8|8224.1|8220.6|8212.9|8209.4|548
1586783700000|2020-04-13 13:15:00|8219.9|8216.4|8219.9|8216.4|8225.3|8221.8|8211|8207.5|1060
1586784000000|2020-04-13 13:20:00|8219.8|8216.3|8221.8|8218.3|8228.6|8225.1|8219.3|8215.8|1031
1586784300000|2020-04-13 13:25:00|8221.4|8217.9|8204.4|8200.9|8222.1|8218.6|8204.4|8200.9|1547
1586784600000|2020-04-13 13:30:00|8203.9|8201.4|8206.4|8203.9|8219|8216.5|8192.5|8190|7645
1586784900000|2020-04-13 13:35:00|8206|8203.5|8251.3|8248.8|8259|8256.5|8202.5|8200|9879
1586785200000|2020-04-13 13:40:00|8251.6|8249.1|8211.9|8209.4|8255.1|8252.6|8209.6|8207.1|7425
1586785500000|2020-04-13 13:45:00|8212.8|8210.3|8192|8189.5|8214.9|8212.4|8183.6|8181.1|8271
1586785800000|2020-04-13 13:50:00|8192.5|8190|8194.6|8192.1|8209.3|8206.8|8190.5|8188|5374
1586786100000|2020-04-13 13:55:00|8194.8|8192.3|8185.3|8182.8|8217.8|8215.3|8177.5|8175|5746
1586786400000|2020-04-13 14:00:00|8184.9|8182.4|8226|8223.5|8227.8|8225.3|8178.8|8176.3|6962
1586786700000|2020-04-13 14:05:00|8225.8|8223.3|8235.3|8232.8|8239.8|8237.3|8219.4|8216.9|4791
1586787000000|2020-04-13 14:10:00|8235.9|8233.4|8230.4|8227.9|8244.8|8242.3|8220.4|8217.9|5423
1586787300000|2020-04-13 14:15:00|8229.8|8227.3|8202.4|8199.9|8229.8|8227.3|8197.3|8194.8|5438
1586787600000|2020-04-13 14:20:00|8202.6|8200.1|8181|8178.5|8213.6|8211.1|8180.8|8178.3|5320
1586787900000|2020-04-13 14:25:00|8181.5|8179|8195.8|8193.3|8201.1|8198.6|8171.8|8169.3|5218
1586788200000|2020-04-13 14:30:00|8196.1|8193.6|8206.1|8203.6|8212.1|8209.6|8185.3|8182.8|4070
1586788500000|2020-04-13 14:35:00|8207.1|8204.6|8187.6|8185.1|8212.3|8209.8|8181|8178.5|3576
1586788800000|2020-04-13 14:40:00|8187.1|8184.6|8184.5|8182|8199|8196.5|8180.3|8177.8|3091
1586789100000|2020-04-13 14:45:00|8185.8|8183.3|8193.9|8191.4|8209|8206.5|8185.8|8183.3|3292
1586789400000|2020-04-13 14:50:00|8194.3|8191.8|8181|8178.5|8203.8|8201.3|8176.9|8174.4|3399
1586789700000|2020-04-13 14:55:00|8180.9|8178.4|8194.1|8191.6|8195.3|8192.8|8177.6|8175.1|2205
1586790000000|2020-04-13 15:00:00|8194|8191.5|8181.8|8179.3|8194.4|8191.9|8169.8|8167.3|3480
1586790300000|2020-04-13 15:05:00|8181.5|8179|8163.3|8160.8|8181.5|8179|8157.3|8154.8|4075
1586790600000|2020-04-13 15:10:00|8163.4|8160.9|8175.1|8172.6|8178.9|8176.4|8162.4|8159.9|3948
1586790900000|2020-04-13 15:15:00|8175|8172.5|8185.6|8183.1|8190.4|8187.9|8174.1|8171.6|3609
1586791200000|2020-04-13 15:20:00|8185.9|8183.4|8200.4|8197.9|8202.5|8200|8178.4|8175.9|3555
1586791500000|2020-04-13 15:25:00|8200|8197.5|8218.9|8216.4|8222.9|8220.4|8198.9|8196.4|4004
1586791800000|2020-04-13 15:30:00|8218.6|8216.1|8210.6|8208.1|8220.4|8217.9|8201.9|8199.4|3357
1586792100000|2020-04-13 15:35:00|8209.6|8207.1|8212.9|8210.4|8222|8219.5|8206.5|8204|3506
1586792400000|2020-04-13 15:40:00|8212.6|8210.1|8210.9|8208.4|8214.1|8211.6|8199.6|8197.1|4055
1586792700000|2020-04-13 15:45:00|8210.6|8208.1|8236.9|8234.4|8239.6|8237.1|8209|8206.5|3974
1586793000000|2020-04-13 15:50:00|8236.6|8234.1|8231.9|8229.4|8238.8|8236.3|8224.3|8221.8|3183
1586793300000|2020-04-13 15:55:00|8231.4|8228.9|8220.8|8218.3|8234.8|8232.3|8219.1|8216.6|3479
1586793600000|2020-04-13 16:00:00|8220.4|8217.9|8247.4|8244.9|8247.9|8245.4|8215.5|8213|4527
1586793900000|2020-04-13 16:05:00|8246.9|8244.4|8241.9|8239.4|8251.4|8248.9|8239.3|8236.8|3287
1586794200000|2020-04-13 16:10:00|8241.6|8239.1|8255.4|8252.9|8255.6|8253.1|8238|8235.5|3445
1586794500000|2020-04-13 16:15:00|8255.1|8252.6|8250.8|8248.3|8258.1|8255.6|8246.9|8244.4|3393
1586794800000|2020-04-13 16:20:00|8250.9|8248.4|8247.4|8244.9|8253.6|8251.1|8242.3|8239.8|2576
1586795100000|2020-04-13 16:25:00|8246.9|8244.4|8235|8232.5|8254.9|8252.4|8234.4|8231.9|2887
1586795400000|2020-04-13 16:30:00|8234.6|8232.1|8223.5|8221|8235|8232.5|8222.4|8219.9|3788
1586795700000|2020-04-13 16:35:00|8223.6|8221.1|8221.1|8218.6|8231.6|8229.1|8216.6|8214.1|2783
1586796000000|2020-04-13 16:40:00|8221.4|8218.9|8232|8229.5|8236.9|8234.4|8221.4|8218.9|2832
1586796300000|2020-04-13 16:45:00|8232.9|8230.4|8236.9|8234.4|8242.4|8239.9|8230.2|8227.7|2438
1586796600000|2020-04-13 16:50:00|8236.7|8234.2|8213.5|8211|8236.7|8234.2|8212.5|8210|3079
1586796900000|2020-04-13 16:55:00|8214.9|8212.4|8222|8219.5|8222.9|8220.4|8211.5|8209|3175
1586797200000|2020-04-13 17:00:00|8222.2|8219.7|8218|8215.5|8222.2|8219.7|8210|8207.5|2183
1586797500000|2020-04-13 17:05:00|8218.2|8215.7|8229.2|8226.7|8229.4|8226.9|8213.9|8211.4|2647
1586797800000|2020-04-13 17:10:00|8229.3|8226.8|8210.9|8208.4|8230.2|8227.7|8204.4|8201.9|2909
1586798100000|2020-04-13 17:15:00|8211.4|8208.9|8216.4|8213.9|8216.5|8214|8202.2|8199.7|2418
1586798400000|2020-04-13 17:20:00|8216.9|8214.4|8210.9|8208.4|8217.4|8214.9|8207.2|8204.7|2153
1586798700000|2020-04-13 17:25:00|8211|8208.5|8217|8214.5|8219.7|8217.2|8203.9|8201.4|2802
1586799000000|2020-04-13 17:30:00|8217.2|8214.7|8230.7|8228.2|8232.7|8230.2|8211.3|8208.8|2501
1586799300000|2020-04-13 17:35:00|8230.5|8228|8240.2|8237.7|8243.4|8240.9|8224.7|8222.2|2179
1586799600000|2020-04-13 17:40:00|8239.3|8236.8|8246.2|8243.7|8249.3|8246.8|8237.2|8234.7|3091
1586799900000|2020-04-13 17:45:00|8246.4|8243.9|8243.8|8241.3|8252.7|8250.2|8239.4|8236.9|2462
1586800200000|2020-04-13 17:50:00|8243.9|8241.4|8262.9|8260.4|8263.5|8261|8243.9|8241.4|3331
1586800500000|2020-04-13 17:55:00|8262.8|8260.3|8257.7|8255.2|8269.9|8267.4|8254.7|8252.2|2865
1586800800000|2020-04-13 18:00:00|8258.2|8255.7|8262.9|8260.4|8267.9|8265.4|8252.4|8249.9|3267
1586801100000|2020-04-13 18:05:00|8262.8|8260.3|8255.7|8253.2|8275.7|8273.2|8254.9|8252.4|2974
1586801400000|2020-04-13 18:10:00|8255.8|8253.3|8235.9|8233.4|8258.9|8256.4|8233.8|8231.3|3119
1586801700000|2020-04-13 18:15:00|8235.8|8233.3|8251.7|8249.2|8252.4|8249.9|8233.2|8230.7|2154
1586802000000|2020-04-13 18:20:00|8251.8|8249.3|8245.9|8243.4|8252|8249.5|8236.9|8234.4|2208
1586802300000|2020-04-13 18:25:00|8246.4|8243.9|8248.9|8246.4|8249.7|8247.2|8231.9|8229.4|2551
1586802600000|2020-04-13 18:30:00|8248.8|8246.3|8256.5|8254|8258.9|8256.4|8246.4|8243.9|2342
1586802900000|2020-04-13 18:35:00|8256.4|8253.9|8248.7|8246.2|8257.4|8254.9|8244.2|8241.7|2001
1586803200000|2020-04-13 18:40:00|8248.9|8246.4|8243.7|8241.2|8253.9|8251.4|8238.9|8236.4|2191
1586803500000|2020-04-13 18:45:00|8243.9|8241.4|8264.2|8261.7|8271.7|8269.2|8242.4|8239.9|3322
1586803800000|2020-04-13 18:50:00|8264|8261.5|8263.7|8261.2|8270.2|8267.7|8257.2|8254.7|2134
1586804100000|2020-04-13 18:55:00|8263.8|8261.3|8270.3|8267.8|8275.2|8272.7|8258.4|8255.9|2135
1586804400000|2020-04-13 19:00:00|8270.2|8267.7|8251.3|8248.8|8271.9|8269.4|8246.9|8244.4|2975
1586804700000|2020-04-13 19:05:00|8252.2|8249.7|8249.8|8247.3|8260.7|8258.2|8244.9|8242.4|2230
1586805000000|2020-04-13 19:10:00|8250.4|8247.9|8255.7|8253.2|8261.8|8259.3|8245.3|8242.8|2123
1586805300000|2020-04-13 19:15:00|8255.8|8253.3|8289|8286.5|8289.3|8286.8|8248.3|8245.8|4136
1586805600000|2020-04-13 19:20:00|8288.4|8285.9|8288.5|8286|8298.2|8295.7|8280.2|8277.7|3951
1586805900000|2020-04-13 19:25:00|8288.2|8285.7|8296|8293.5|8296.6|8294.1|8279.5|8277|2837
1586806200000|2020-04-13 19:30:00|8296.2|8293.7|8320|8317.5|8320.5|8318|8289.7|8287.2|5238
1586806500000|2020-04-13 19:35:00|8318.5|8316|8322.5|8320|8325.4|8322.9|8307.7|8305.2|4878
1586806800000|2020-04-13 19:40:00|8322.4|8319.9|8329.5|8327|8332|8329.5|8309.4|8306.9|4624
1586807100000|2020-04-13 19:45:00|8329.7|8327.2|8340.7|8338.2|8341|8338.5|8315.4|8312.9|4733
1586807400000|2020-04-13 19:50:00|8333.2|8330.7|8331.7|8329.2|8340.2|8337.7|8295.2|8292.7|10470
1586807700000|2020-04-13 19:55:00|8331.1|8328.6|8331.6|8329.1|8339.7|8337.2|8319.9|8317.4|8056
1586808000000|2020-04-13 20:00:00|8331.3|8328.8|8342.3|8338.8|8349.4|8345.9|8331.3|8328.3|4731
1586808300000|2020-04-13 20:05:00|8342.4|8338.9|8336.3|8332.8|8344.4|8340.9|8335.1|8331.6|1789
1586808600000|2020-04-13 20:10:00|8336.6|8333.1|8344.7|8338.2|8346.7|8343.2|8325.3|8321.8|1871
1586808900000|2020-04-13 20:15:00|8344.8|8338.3|8343.2|8336.7|8344.8|8338.3|8341.2|8334.7|0
1586809200000|2020-04-13 20:20:00|8343.3|8336.8|8343.2|8336.7|8343.8|8337.3|8341.4|8334.9|0
1586809500000|2020-04-13 20:25:00|8343|8336.5|8344.1|8337.6|8344.5|8338|8342.9|8336.4|0
1586809800000|2020-04-13 20:30:00|8345.2|8341.7|8337.7|8334.2|8346.9|8343.4|8333.4|8329.9|600
1586810100000|2020-04-13 20:35:00|8337.4|8333.9|8341.2|8337.7|8344.2|8340.7|8334.9|8331.4|318
1586810400000|2020-04-13 20:40:00|8340.7|8337.2|8344.4|8340.9|8349.2|8345.7|8340.2|8336.7|369
1586810700000|2020-04-13 20:45:00|8345.4|8341.9|8344.4|8340.9|8346.2|8342.7|8336.7|8333.2|364
1586811000000|2020-04-13 20:50:00|8342.9|8339.4|8349.7|8346.2|8349.7|8346.2|8342.9|8339.4|252
1586811300000|2020-04-13 20:55:00|8349.9|8346.4|8353.9|8347.4|8354.2|8350.7|8347.7|8344.2|481
1586811600000|2020-04-13 21:00:00|8354.1|8347.6|8352.4|8345.9|8354.1|8347.6|8351.8|8345.3|2
1586811900000|2020-04-13 21:05:00|8352.5|8346|8352.4|8345.9|8352.5|8346|8351.7|8345.2|0
1586812200000|2020-04-13 21:10:00|8352.9|8346.4|8352.6|8346.1|8353.2|8346.7|8352.1|8345.6|0
1586812500000|2020-04-13 21:15:00|8352.5|8346|8352.8|8346.3|8353.2|8346.7|8352.4|8345.9|0
1586812800000|2020-04-13 21:20:00|8352.9|8346.4|8352.5|8346|8353|8346.5|8352.4|8345.9|0
1586813100000|2020-04-13 21:25:00|8352.4|8345.9|8352.3|8345.8|8352.4|8345.9|8352.2|8345.7|0
1586813400000|2020-04-13 21:30:00|8352.2|8345.7|8353.7|8347.2|8353.7|8347.2|8351.8|8345.3|0
1586813700000|2020-04-13 21:35:00|8355|8348.5|8355|8348.5|8355.1|8348.6|8354.5|8348|0
1586814000000|2020-04-13 21:40:00|8354.9|8348.4|8354.9|8348.4|8355.9|8349.4|8354.6|8348.1|0
1586814300000|2020-04-13 21:45:00|8355.1|8348.6|8355.2|8348.7|8355.2|8348.7|8354.7|8348.2|0
1586814600000|2020-04-13 21:50:00|8355.5|8349|8356.2|8349.7|8356.8|8350.3|8355.4|8348.9|0
1586814900000|2020-04-13 21:55:00|8356.3|8349.8|8355.8|8349.3|8356.9|8350.4|8355.4|8348.9|0
1586815200000|2020-04-13 22:00:00|8352.7|8349.2|8354.3|8350.8|8368.7|8365.2|8348.9|8345.4|728
1586815500000|2020-04-13 22:05:00|8354.4|8350.9|8368.2|8364.7|8369.8|8366.3|8352.1|8348.6|530
1586815800000|2020-04-13 22:10:00|8368.3|8364.8|8354.4|8350.9|8369.8|8366.3|8353.4|8349.9|493
1586816100000|2020-04-13 22:15:00|8354.6|8351.1|8357.1|8353.6|8362.4|8358.9|8348.1|8344.6|443
1586816400000|2020-04-13 22:20:00|8356.8|8353.3|8363.7|8360.2|8372.8|8369.3|8356.8|8353.3|445
1586816700000|2020-04-13 22:25:00|8363.8|8360.3|8368.1|8364.6|8371.9|8368.4|8361.1|8357.6|326
1586817000000|2020-04-13 22:30:00|8367.9|8364.4|8376.3|8372.8|8376.6|8373.1|8363.4|8359.9|344
1586817300000|2020-04-13 22:35:00|8376.4|8372.9|8380.1|8376.6|8380.6|8377.1|8372.3|8368.8|265
1586817600000|2020-04-13 22:40:00|8380.2|8376.7|8384.4|8380.9|8388.7|8385.2|8379.4|8375.9|368
1586817900000|2020-04-13 22:45:00|8384.2|8380.7|8386.9|8383.4|8387.2|8383.7|8381.1|8377.6|177
1586818200000|2020-04-13 22:50:00|8386.8|8383.3|8387.9|8384.4|8388.8|8385.3|8383.7|8380.2|172
1586818500000|2020-04-13 22:55:00|8386.9|8383.4|8383.1|8379.6|8388.7|8385.2|8382.4|8378.9|304
1586818800000|2020-04-13 23:00:00|8382.9|8379.4|8382.8|8379.3|8386.6|8383.1|8380.3|8376.8|215
1586819100000|2020-04-13 23:05:00|8382.6|8379.1|8378.6|8375.1|8384.2|8380.7|8377.3|8373.8|177
1586819400000|2020-04-13 23:10:00|8378.8|8375.3|8380.2|8376.7|8385.3|8381.8|8377.8|8374.3|164
1586819700000|2020-04-13 23:15:00|8380.3|8376.8|8384.4|8380.9|8384.9|8381.4|8379.2|8375.7|109
1586820000000|2020-04-13 23:20:00|8384.2|8380.7|8385.6|8382.1|8386.3|8382.8|8381.9|8378.4|104
1586820300000|2020-04-13 23:25:00|8385.3|8381.8|8380.7|8377.2|8385.3|8381.8|8380.6|8377.1|89
1586820600000|2020-04-13 23:30:00|8381.4|8377.9|8379.6|8376.1|8382.3|8378.8|8377.4|8373.9|137
1586820900000|2020-04-13 23:35:00|8379.4|8375.9|8379.8|8376.3|8381.3|8377.8|8379.3|8375.8|63
1586821200000|2020-04-13 23:40:00|8379.7|8376.2|8376.9|8373.4|8380.4|8376.9|8376.3|8372.8|79
1586821500000|2020-04-13 23:45:00|8376.8|8373.3|8376.2|8372.7|8376.8|8373.3|8370.7|8367.2|239
1586821800000|2020-04-13 23:50:00|8376.3|8372.8|8378.4|8374.9|8378.8|8375.3|8372.8|8369.3|151
1586822100000|2020-04-13 23:55:00|8378.7|8375.2|8381.1|8377.6|8381.2|8377.7|8375.8|8372.3|193
1586822400000|2020-04-14 00:00:00|8381.7|8378.2|8374.2|8370.7|8381.7|8378.2|8369.4|8365.9|485
1586822700000|2020-04-14 00:05:00|8374.4|8370.9|8351.9|8348.4|8377.9|8374.4|8351.2|8347.7|627
1586823000000|2020-04-14 00:10:00|8352.6|8349.1|8346.9|8343.4|8358.4|8354.9|8345.2|8341.7|544
1586823300000|2020-04-14 00:15:00|8346.8|8343.3|8349.2|8345.7|8354.9|8351.4|8346.4|8342.9|498
1586823600000|2020-04-14 00:20:00|8349.3|8345.8|8342.3|8338.8|8352.1|8348.6|8340.1|8336.6|565
1586823900000|2020-04-14 00:25:00|8342.1|8338.6|8336.8|8333.3|8344.6|8341.1|8334.7|8331.2|552
1586824200000|2020-04-14 00:30:00|8336.7|8333.2|8350.6|8347.1|8351.8|8348.3|8335.6|8332.1|611
1586824500000|2020-04-14 00:35:00|8350.4|8346.9|8352.9|8349.4|8358.1|8354.6|8349.4|8345.9|649
1586824800000|2020-04-14 00:40:00|8353.1|8349.6|8350.6|8347.1|8355.8|8352.3|8347.2|8343.7|523
1586825100000|2020-04-14 00:45:00|8350.8|8347.3|8346.6|8343.1|8351.7|8348.2|8340.3|8336.8|501
1586825400000|2020-04-14 00:50:00|8346.3|8342.8|8354.4|8350.9|8356.2|8352.7|8344.1|8340.6|395
1586825700000|2020-04-14 00:55:00|8354.6|8351.1|8360.8|8357.3|8362.2|8358.7|8353.2|8349.7|356
1586826000000|2020-04-14 01:00:00|8360.9|8357.4|8363.6|8360.1|8364.4|8360.9|8355.1|8351.6|296
1586826300000|2020-04-14 01:05:00|8363.4|8359.9|8361.7|8358.2|8365.4|8361.9|8357.9|8354.4|292
1586826600000|2020-04-14 01:10:00|8361.6|8358.1|8371.4|8367.9|8376.1|8372.6|8361.6|8358.1|359
1586826900000|2020-04-14 01:15:00|8371.3|8367.8|8384.8|8381.3|8385.1|8381.6|8367.4|8363.9|498
1586827200000|2020-04-14 01:20:00|8384.9|8381.4|8384.4|8380.9|8388.8|8385.3|8381.9|8378.4|475
1586827500000|2020-04-14 01:25:00|8384.7|8381.2|8380.4|8376.9|8388.6|8385.1|8378.6|8375.1|369
1586827800000|2020-04-14 01:30:00|8379.9|8376.4|8399.9|8396.4|8407.7|8404.2|8377.2|8373.7|1141
1586828100000|2020-04-14 01:35:00|8400.6|8397.1|8400.2|8396.7|8402.9|8399.4|8396.8|8393.3|529
1586828400000|2020-04-14 01:40:00|8399.7|8396.2|8402.4|8398.9|8410.3|8406.8|8399.7|8396.2|495
1586828700000|2020-04-14 01:45:00|8402.6|8399.1|8406.7|8403.2|8408.2|8404.7|8401.7|8398.2|247
1586829000000|2020-04-14 01:50:00|8406.8|8403.3|8453.4|8449.9|8461.7|8458.2|8401.7|8398.2|1694
1586829300000|2020-04-14 01:55:00|8453.8|8450.3|8445.8|8442.3|8461.8|8458.3|8442.6|8439.1|1005
1586829600000|2020-04-14 02:00:00|8445.7|8442.2|8452.1|8448.6|8459.2|8455.7|8443.4|8439.9|516
1586829900000|2020-04-14 02:05:00|8452.2|8448.7|8444.4|8440.9|8459.8|8456.3|8444.2|8440.7|625
1586830200000|2020-04-14 02:10:00|8444.6|8441.1|8445.8|8442.3|8446.6|8443.1|8440.1|8436.6|417
1586830500000|2020-04-14 02:15:00|8445.9|8442.4|8439.9|8436.4|8448.2|8444.7|8437.9|8434.4|398
1586830800000|2020-04-14 02:20:00|8439.7|8436.2|8445.4|8441.9|8448.3|8444.8|8439.3|8435.8|296
1586831100000|2020-04-14 02:25:00|8445.2|8441.7|8444.4|8440.9|8445.7|8442.2|8437.7|8434.2|273
1586831400000|2020-04-14 02:30:00|8444.6|8441.1|8472.1|8468.6|8478.6|8475.1|8444.6|8441.1|1058
1586831700000|2020-04-14 02:35:00|8471.4|8467.9|8475.3|8471.8|8480.8|8477.3|8471.3|8467.8|560
1586832000000|2020-04-14 02:40:00|8475.2|8471.7|8467.6|8464.1|8477.9|8474.4|8467.3|8463.8|249
1586832300000|2020-04-14 02:45:00|8467.8|8464.3|8466.6|8463.1|8469.6|8466.1|8461.9|8458.4|295
1586832600000|2020-04-14 02:50:00|8467.4|8463.9|8467.9|8464.4|8473.8|8470.3|8465.1|8461.6|272
1586832900000|2020-04-14 02:55:00|8467.8|8464.3|8468.4|8464.9|8473.1|8469.6|8464.8|8461.3|164
1586833200000|2020-04-14 03:00:00|8468.3|8464.8|8465.1|8461.6|8470.2|8466.7|8462.9|8459.4|159
1586833500000|2020-04-14 03:05:00|8465.3|8461.8|8459.9|8456.4|8465.8|8462.3|8459.3|8455.8|260
1586833800000|2020-04-14 03:10:00|8459.3|8455.8|8464.4|8460.9|8469.9|8466.4|8459.1|8455.6|299
1586834100000|2020-04-14 03:15:00|8464.6|8461.1|8463.8|8460.3|8471.7|8468.2|8461.3|8457.8|242
1586834400000|2020-04-14 03:20:00|8464.4|8460.9|8459.2|8455.7|8467.4|8463.9|8458.6|8455.1|169
1586834700000|2020-04-14 03:25:00|8459.1|8455.6|8460.1|8456.6|8460.9|8457.4|8453.9|8450.4|235
1586835000000|2020-04-14 03:30:00|8461.2|8457.7|8465.4|8461.9|8468.6|8465.1|8457.2|8453.7|277
1586835300000|2020-04-14 03:35:00|8465.6|8462.1|8457.7|8454.2|8466.6|8463.1|8456.1|8452.6|157
1586835600000|2020-04-14 03:40:00|8457.8|8454.3|8448.1|8444.6|8458.2|8454.7|8447.9|8444.4|244
1586835900000|2020-04-14 03:45:00|8447.9|8444.4|8453.1|8449.6|8453.1|8449.6|8447.4|8443.9|186
1586836200000|2020-04-14 03:50:00|8453.2|8449.7|8452.6|8449.1|8454.9|8451.4|8451.2|8447.7|137
1586836500000|2020-04-14 03:55:00|8452.7|8449.2|8464.2|8460.7|8464.3|8460.8|8452.7|8449.2|193
1586836800000|2020-04-14 04:00:00|8464.6|8461.1|8467.9|8464.4|8474.2|8470.7|8463.7|8460.2|308
1586837100000|2020-04-14 04:05:00|8467.8|8464.3|8462.4|8458.9|8468.2|8464.7|8459.8|8456.3|233
1586837400000|2020-04-14 04:10:00|8463.2|8459.7|8475.1|8471.6|8477.7|8474.2|8463.2|8459.7|281
1586837700000|2020-04-14 04:15:00|8474.9|8471.4|8489.6|8486.1|8491.7|8488.2|8473.6|8470.1|624
1586838000000|2020-04-14 04:20:00|8489.7|8486.2|8490.4|8486.9|8496.4|8492.9|8489.1|8485.6|511
1586838300000|2020-04-14 04:25:00|8490.7|8487.2|8488.1|8484.6|8493.2|8489.7|8486.9|8483.4|347
1586838600000|2020-04-14 04:30:00|8488.4|8484.9|8495.1|8491.6|8496.4|8492.9|8488.4|8484.9|236
1586838900000|2020-04-14 04:35:00|8494.9|8491.4|8488.2|8484.7|8499.2|8495.7|8487.7|8484.2|294
1586839200000|2020-04-14 04:40:00|8488.6|8485.1|8486.1|8482.6|8491.9|8488.4|8484.8|8481.3|166
1586839500000|2020-04-14 04:45:00|8485.8|8482.3|8487.2|8483.7|8489.9|8486.4|8483.4|8479.9|292
1586839800000|2020-04-14 04:50:00|8487.4|8483.9|8490.3|8486.8|8491.1|8487.6|8486.1|8482.6|259
1586840100000|2020-04-14 04:55:00|8490.2|8486.7|8494.7|8491.2|8497.4|8493.9|8490.1|8486.6|485
1586840400000|2020-04-14 05:00:00|8495.3|8491.8|8481.2|8477.7|8495.3|8491.8|8480.9|8477.4|483
1586840700000|2020-04-14 05:05:00|8481.1|8477.6|8473.9|8470.4|8481.6|8478.1|8470.8|8467.3|677
1586841000000|2020-04-14 05:10:00|8473.8|8470.3|8480.1|8476.6|8481.8|8478.3|8473.8|8470.3|376
1586841300000|2020-04-14 05:15:00|8479.6|8476.1|8489.4|8485.9|8491.8|8488.3|8478.3|8474.8|433
1586841600000|2020-04-14 05:20:00|8489.6|8486.1|8487.7|8484.2|8494.3|8490.8|8487.1|8483.6|361
1586841900000|2020-04-14 05:25:00|8488.6|8485.1|8485.6|8482.1|8503.3|8499.8|8484.1|8480.6|733
1586842200000|2020-04-14 05:30:00|8486.4|8482.9|8490.3|8486.8|8497.1|8493.6|8483.6|8480.1|598
1586842500000|2020-04-14 05:35:00|8490.4|8486.9|8482.6|8479.1|8492.6|8489.1|8481.4|8477.9|273
1586842800000|2020-04-14 05:40:00|8482.8|8479.3|8479.6|8476.1|8489.8|8486.3|8478.8|8475.3|487
1586843100000|2020-04-14 05:45:00|8479.9|8476.4|8486.1|8482.6|8486.9|8483.4|8479.4|8475.9|236
1586843400000|2020-04-14 05:50:00|8486.2|8482.7|8482.6|8479.1|8489.6|8486.1|8476.4|8472.9|363
1586843700000|2020-04-14 05:55:00|8482.4|8478.9|8469.3|8465.8|8482.4|8478.9|8461.8|8458.3|642
1586844000000|2020-04-14 06:00:00|8469.9|8466.4|8468.7|8465.2|8470.2|8466.7|8454.2|8450.7|869
1586844300000|2020-04-14 06:05:00|8468.8|8465.3|8463.8|8460.3|8479.6|8476.1|8463.2|8459.7|642
1586844600000|2020-04-14 06:10:00|8464.4|8460.9|8466.8|8463.3|8472.9|8469.4|8462.3|8458.8|402
1586844900000|2020-04-14 06:15:00|8466.6|8463.1|8469.7|8466.2|8472.3|8468.8|8461.8|8458.3|375
1586845200000|2020-04-14 06:20:00|8469.6|8466.1|8459.6|8456.1|8470.1|8466.6|8458.4|8454.9|336
1586845500000|2020-04-14 06:25:00|8459.8|8456.3|8460.3|8456.8|8463.6|8460.1|8454.9|8451.4|557
1586845800000|2020-04-14 06:30:00|8460.2|8456.7|8467.7|8464.2|8469.7|8466.2|8459.2|8455.7|470
1586846100000|2020-04-14 06:35:00|8467.6|8464.1|8465.2|8461.7|8468.8|8465.3|8458.1|8454.6|411
1586846400000|2020-04-14 06:40:00|8465.1|8461.6|8461.1|8457.6|8465.2|8461.7|8458.6|8455.1|152
1586846700000|2020-04-14 06:45:00|8460.3|8456.8|8462.9|8459.4|8463.3|8459.8|8450.1|8446.6|497
1586847000000|2020-04-14 06:50:00|8463.3|8459.8|8469.2|8465.7|8470.3|8466.8|8458.1|8454.6|317
1586847300000|2020-04-14 06:55:00|8469.3|8465.8|8484.8|8481.3|8486.4|8482.9|8467.7|8464.2|772
1586847600000|2020-04-14 07:00:00|8485.4|8481.9|8477.9|8474.4|8485.4|8481.9|8471.1|8467.6|1175
1586847900000|2020-04-14 07:05:00|8478.7|8475.2|8468.9|8465.4|8487.6|8484.1|8465.7|8462.2|860
1586848200000|2020-04-14 07:10:00|8468.3|8464.8|8462.3|8458.8|8471.3|8467.8|8460.4|8456.9|727
1586848500000|2020-04-14 07:15:00|8462.2|8458.7|8463.4|8459.9|8471.6|8468.1|8457.7|8454.2|525
1586848800000|2020-04-14 07:20:00|8463.7|8460.2|8455.4|8451.9|8472.7|8469.2|8453.8|8450.3|638
1586849100000|2020-04-14 07:25:00|8455.6|8452.1|8459.7|8456.2|8463.8|8460.3|8455.2|8451.7|400
1586849400000|2020-04-14 07:30:00|8459.8|8456.3|8463.2|8459.7|8471.6|8468.1|8459.3|8455.8|367
1586849700000|2020-04-14 07:35:00|8462.8|8459.3|8450.6|8447.1|8463.8|8460.3|8445.7|8442.2|740
1586850000000|2020-04-14 07:40:00|8450.4|8446.9|8450.3|8446.8|8455.3|8451.8|8447.3|8443.8|500
1586850300000|2020-04-14 07:45:00|8450.4|8446.9|8456.2|8452.7|8457.6|8454.1|8447.2|8443.7|400
1586850600000|2020-04-14 07:50:00|8456.3|8452.8|8449.7|8446.2|8456.7|8453.2|8446.8|8443.3|339
1586850900000|2020-04-14 07:55:00|8449.1|8445.6|8452.2|8448.7|8454.6|8451.1|8448.8|8445.3|229
1586851200000|2020-04-14 08:00:00|8451.8|8448.3|8454.7|8451.2|8457.1|8453.6|8443.1|8439.6|679
1586851500000|2020-04-14 08:05:00|8453.2|8449.7|8453.3|8449.8|8454.6|8451.1|8447.9|8444.4|324
1586851800000|2020-04-14 08:10:00|8453.2|8449.7|8447.2|8443.7|8453.6|8450.1|8443.7|8440.2|467
1586852100000|2020-04-14 08:15:00|8447.6|8444.1|8442.9|8439.4|8448.4|8444.9|8438.9|8435.4|482
1586852400000|2020-04-14 08:20:00|8443.1|8439.6|8452.8|8449.3|8453.2|8449.7|8442.4|8438.9|385
1586852700000|2020-04-14 08:25:00|8452.9|8449.4|8452.1|8448.6|8454.8|8451.3|8448.4|8444.9|449
1586853000000|2020-04-14 08:30:00|8452.2|8448.7|8446.3|8442.8|8453.6|8450.1|8446.2|8442.7|320
1586853300000|2020-04-14 08:35:00|8446.1|8442.6|8454.3|8450.8|8458.1|8454.6|8445.3|8441.8|460
1586853600000|2020-04-14 08:40:00|8454.6|8451.1|8453.1|8449.6|8462.4|8458.9|8452.9|8449.4|453
1586853900000|2020-04-14 08:45:00|8453.2|8449.7|8446.8|8443.3|8454.6|8451.1|8445.9|8442.4|229
1586854200000|2020-04-14 08:50:00|8447.2|8443.7|8436.9|8433.4|8447.2|8443.7|8436.4|8432.9|629
1586854500000|2020-04-14 08:55:00|8436.4|8432.9|8441.3|8437.8|8441.9|8438.4|8431.1|8427.6|465
1586854800000|2020-04-14 09:00:00|8441.4|8437.9|8439.4|8435.9|8443.1|8439.6|8437.3|8433.8|291
1586855100000|2020-04-14 09:05:00|8439.3|8435.8|8448.8|8445.3|8451.2|8447.7|8438.1|8434.6|352
1586855400000|2020-04-14 09:10:00|8448.9|8445.4|8456.7|8453.2|8458.7|8455.2|8448.2|8444.7|346
1586855700000|2020-04-14 09:15:00|8456.4|8452.9|8458.3|8454.8|8458.4|8454.9|8452.8|8449.3|275
1586856000000|2020-04-14 09:20:00|8458.1|8454.6|8454.9|8451.4|8458.7|8455.2|8453.9|8450.4|190
1586856300000|2020-04-14 09:25:00|8454.8|8451.3|8463.6|8460.1|8470.1|8466.6|8453.4|8449.9|469
1586856600000|2020-04-14 09:30:00|8463.2|8459.7|8470.1|8466.6|8470.4|8466.9|8461.7|8458.2|490
1586856900000|2020-04-14 09:35:00|8469.8|8466.3|8461.8|8458.3|8469.8|8466.3|8457.3|8453.8|350
1586857200000|2020-04-14 09:40:00|8461.4|8457.9|8462.7|8459.2|8464.8|8461.3|8459.8|8456.3|214
1586857500000|2020-04-14 09:45:00|8462.6|8459.1|8465.4|8461.9|8468.4|8464.9|8460.8|8457.3|208
1586857800000|2020-04-14 09:50:00|8465.3|8461.8|8459.9|8456.4|8465.3|8461.8|8458.1|8454.6|169
1586858100000|2020-04-14 09:55:00|8459.8|8456.3|8461.8|8458.3|8462.8|8459.3|8456.2|8452.7|279
1586858400000|2020-04-14 10:00:00|8461.7|8458.2|8460.6|8457.1|8463.3|8459.8|8457.1|8453.6|159
1586858700000|2020-04-14 10:05:00|8460.7|8457.2|8458.2|8454.7|8460.7|8457.2|8451.8|8448.3|329
1586859000000|2020-04-14 10:10:00|8458.3|8454.8|8459.7|8456.2|8464.4|8460.9|8456.4|8452.9|280
1586859300000|2020-04-14 10:15:00|8459.6|8456.1|8456.9|8453.4|8462.2|8458.7|8454.9|8451.4|231
1586859600000|2020-04-14 10:20:00|8457.1|8453.6|8465.1|8461.6|8465.2|8461.7|8453.2|8449.7|238
1586859900000|2020-04-14 10:25:00|8464.8|8461.3|8467.2|8463.7|8468.7|8465.2|8463.9|8460.4|210
1586860200000|2020-04-14 10:30:00|8467.3|8463.8|8461.4|8457.9|8469.8|8466.3|8460.1|8456.6|385
1586860500000|2020-04-14 10:35:00|8461.7|8458.2|8464.7|8461.2|8466.6|8463.1|8461.6|8458.1|253
1586860800000|2020-04-14 10:40:00|8464.8|8461.3|8459.8|8456.3|8465.1|8461.6|8459.1|8455.6|229
1586861100000|2020-04-14 10:45:00|8460.1|8456.6|8443.9|8440.4|8462.9|8459.4|8442.6|8439.1|739
1586861400000|2020-04-14 10:50:00|8443.7|8440.2|8448.2|8444.7|8449.7|8446.2|8440.1|8436.6|604
1586861700000|2020-04-14 10:55:00|8449.8|8446.3|8451.6|8448.1|8454.9|8451.4|8444.6|8441.1|434
1586862000000|2020-04-14 11:00:00|8451.9|8448.4|8454.7|8451.2|8456.4|8452.9|8449.9|8446.4|477
1586862300000|2020-04-14 11:05:00|8454.6|8451.1|8454.4|8450.9|8458.9|8455.4|8451.1|8447.6|524
1586862600000|2020-04-14 11:10:00|8453.9|8450.4|8450.1|8446.6|8454.3|8450.8|8444.1|8440.6|520
1586862900000|2020-04-14 11:15:00|8449.9|8446.4|8439.6|8436.1|8450.3|8446.8|8439.4|8435.9|540
1586863200000|2020-04-14 11:20:00|8439.3|8435.8|8448.6|8445.1|8449.6|8446.1|8437.6|8434.1|416
1586863500000|2020-04-14 11:25:00|8448.7|8445.2|8450.3|8446.8|8451.9|8448.4|8442.7|8439.2|333
1586863800000|2020-04-14 11:30:00|8450.2|8446.7|8446.1|8442.6|8451.1|8447.6|8446.1|8442.6|302
1586864100000|2020-04-14 11:35:00|8446.3|8442.8|8458.1|8454.6|8463.2|8459.7|8442.2|8438.7|638
1586864400000|2020-04-14 11:40:00|8458.3|8454.8|8464.9|8461.4|8467.9|8464.4|8456.8|8453.3|553
1586864700000|2020-04-14 11:45:00|8464.8|8461.3|8478.6|8475.1|8479.1|8475.6|8463.1|8459.6|1033
1586865000000|2020-04-14 11:50:00|8478.8|8475.3|8474.2|8470.7|8486.1|8482.6|8473.3|8469.8|1005
1586865300000|2020-04-14 11:55:00|8474.3|8470.8|8477.9|8474.4|8485.6|8482.1|8472.1|8468.6|978
1586865600000|2020-04-14 12:00:00|8477.4|8473.9|8479.6|8476.1|8481.1|8477.6|8472.4|8468.9|755
1586865900000|2020-04-14 12:05:00|8479.3|8475.8|8475.7|8472.2|8482.9|8479.4|8473.6|8470.1|1255
1586866200000|2020-04-14 12:10:00|8474.6|8471.1|8481.3|8477.8|8485.3|8481.8|8467.7|8464.2|1529
1586866500000|2020-04-14 12:15:00|8481.2|8477.7|8494.2|8490.7|8496.6|8493.1|8480.1|8476.6|1483
1586866800000|2020-04-14 12:20:00|8494.6|8491.1|8499.2|8495.7|8500.9|8497.4|8486.7|8483.2|1382
1586867100000|2020-04-14 12:25:00|8499.4|8495.9|8495.6|8492.1|8499.7|8496.2|8491.4|8487.9|913
1586867400000|2020-04-14 12:30:00|8496.4|8492.9|8493.4|8489.9|8498.6|8495.1|8488.2|8484.7|909
1586867700000|2020-04-14 12:35:00|8493.6|8490.1|8491.9|8488.4|8499.4|8495.9|8487.6|8484.1|939
1586868000000|2020-04-14 12:40:00|8491.8|8488.3|8486.1|8482.6|8493.1|8489.6|8481.3|8477.8|1262
1586868300000|2020-04-14 12:45:00|8485.9|8482.4|8499.3|8495.8|8501.4|8497.9|8485.8|8482.3|1171
1586868600000|2020-04-14 12:50:00|8499.2|8495.7|8505.9|8502.4|8507.4|8503.9|8495.2|8491.7|1664
1586868900000|2020-04-14 12:55:00|8506.1|8502.6|8501.7|8498.2|8507.7|8504.2|8499.9|8496.4|1331
1586869200000|2020-04-14 13:00:00|8500.1|8496.6|8510.9|8507.4|8512.4|8508.9|8498.2|8494.7|1998
1586869500000|2020-04-14 13:05:00|8511.7|8508.2|8509.4|8505.9|8512.8|8509.3|8506.4|8502.9|1195
1586869800000|2020-04-14 13:10:00|8509.2|8505.7|8511.4|8507.9|8516.3|8512.8|8503.3|8499.8|2021
1586870100000|2020-04-14 13:15:00|8511.6|8508.1|8516.4|8512.9|8518.4|8514.9|8508.2|8504.7|1384
1586870400000|2020-04-14 13:20:00|8516.6|8513.1|8506.7|8503.2|8516.8|8513.3|8505.7|8502.2|1296
1586870700000|2020-04-14 13:25:00|8506.8|8503.3|8502.2|8498.7|8509.9|8506.4|8500.7|8497.2|2362
1586871000000|2020-04-14 13:30:00|8501.7|8499.2|8521.9|8519.4|8523.8|8521.3|8472.4|8469.9|12656
1586871300000|2020-04-14 13:35:00|8520.8|8518.3|8523.2|8520.7|8534.1|8531.6|8518.2|8515.7|8158
1586871600000|2020-04-14 13:40:00|8523.7|8521.2|8551.9|8549.4|8553.4|8550.9|8518.8|8516.3|7401
1586871900000|2020-04-14 13:45:00|8553.3|8550.8|8576.4|8573.9|8576.4|8573.9|8550.8|8548.3|9109
1586872200000|2020-04-14 13:50:00|8577.2|8574.7|8582.9|8580.4|8589.7|8587.2|8570.2|8567.7|7033
1586872500000|2020-04-14 13:55:00|8583.2|8580.7|8604.7|8602.2|8608.2|8605.7|8580.1|8577.6|6918
1586872800000|2020-04-14 14:00:00|8605.2|8602.7|8587.9|8585.4|8607.7|8605.2|8585.8|8583.3|6749
1586873100000|2020-04-14 14:05:00|8588.6|8586.1|8590.6|8588.1|8598.7|8596.2|8583.2|8580.7|5226
1586873400000|2020-04-14 14:10:00|8589.8|8587.3|8596.9|8594.4|8606.4|8603.9|8588.2|8585.7|5709
1586873700000|2020-04-14 14:15:00|8597.4|8594.9|8621.4|8618.9|8622.3|8619.8|8597.2|8594.7|8515
1586874000000|2020-04-14 14:20:00|8621.7|8619.2|8617.2|8614.7|8623.9|8621.4|8613.3|8610.8|6929
1586874300000|2020-04-14 14:25:00|8617.5|8615|8616.7|8614.2|8622.4|8619.9|8605.7|8603.2|4244
1586874600000|2020-04-14 14:30:00|8616.2|8613.7|8600.7|8598.2|8619.2|8616.7|8600.5|8598|4398
1586874900000|2020-04-14 14:35:00|8601.2|8598.7|8601.7|8599.2|8611.4|8608.9|8597.4|8594.9|4463
1586875200000|2020-04-14 14:40:00|8602.3|8599.8|8612.9|8610.4|8613.3|8610.8|8596.2|8593.7|3680
1586875500000|2020-04-14 14:45:00|8612.7|8610.2|8612.3|8609.8|8623|8620.5|8603.3|8600.8|4822
1586875800000|2020-04-14 14:50:00|8613|8610.5|8597.9|8595.4|8617.5|8615|8597.2|8594.7|3453
1586876100000|2020-04-14 14:55:00|8597.7|8595.2|8595.4|8592.9|8603.4|8600.9|8594.5|8592|4520
1586876400000|2020-04-14 15:00:00|8596.2|8593.7|8590.7|8588.2|8613.5|8611|8588.9|8586.4|5525
1586876700000|2020-04-14 15:05:00|8589.9|8587.4|8571.5|8569|8593.4|8590.9|8570.2|8567.7|6518
1586877000000|2020-04-14 15:10:00|8571.7|8569.2|8572.3|8569.8|8580.9|8578.4|8558.3|8555.8|5575
1586877300000|2020-04-14 15:15:00|8573.2|8570.7|8559.9|8557.4|8579.7|8577.2|8559|8556.5|4800
1586877600000|2020-04-14 15:20:00|8559.8|8557.3|8586.2|8583.7|8588.5|8586|8558.3|8555.8|6008
1586877900000|2020-04-14 15:25:00|8586.9|8584.4|8579.4|8576.9|8594.2|8591.7|8577.4|8574.9|4934
1586878200000|2020-04-14 15:30:00|8578.9|8576.4|8598.4|8595.9|8603.7|8601.2|8578.9|8576.4|4385
1586878500000|2020-04-14 15:35:00|8598.7|8596.2|8601.2|8598.7|8606|8603.5|8592.2|8589.7|3951
1586878800000|2020-04-14 15:40:00|8600.9|8598.4|8601.2|8598.7|8609.5|8607|8591.9|8589.4|3558
1586879100000|2020-04-14 15:45:00|8601.4|8598.9|8596.2|8593.7|8603.7|8601.2|8592.3|8589.8|2888
1586879400000|2020-04-14 15:50:00|8596.9|8594.4|8608|8605.5|8608.9|8606.4|8593.7|8591.2|3124
1586879700000|2020-04-14 15:55:00|8608.3|8605.8|8597.7|8595.2|8608.7|8606.2|8588.9|8586.4|3224
1586880000000|2020-04-14 16:00:00|8597.9|8595.4|8625.7|8623.2|8628|8625.5|8597.9|8595.4|4915
1586880300000|2020-04-14 16:05:00|8625.8|8623.3|8629.2|8626.7|8632.5|8630|8619.2|8616.7|3864
1586880600000|2020-04-14 16:10:00|8629|8626.5|8616.4|8613.9|8631.2|8628.7|8616.4|8613.9|2717
1586880900000|2020-04-14 16:15:00|8617.2|8614.7|8644.9|8642.4|8645.9|8643.4|8616.7|8614.2|4424
1586881200000|2020-04-14 16:20:00|8644.7|8642.2|8655.2|8652.7|8658.8|8656.3|8644.7|8642.2|5276
1586881500000|2020-04-14 16:25:00|8655.3|8652.8|8647.2|8644.7|8659.7|8657.2|8644.2|8641.7|3593
1586881800000|2020-04-14 16:30:00|8647.8|8645.3|8644.9|8642.4|8655.8|8653.3|8643.9|8641.4|2459
1586882100000|2020-04-14 16:35:00|8645.2|8642.7|8648.9|8646.4|8656.5|8654|8644.4|8641.9|2446
1586882400000|2020-04-14 16:40:00|8649|8646.5|8659.2|8656.7|8661.9|8659.4|8649|8646.5|3251
1586882700000|2020-04-14 16:45:00|8659|8656.5|8660.2|8657.7|8667|8664.5|8651.7|8649.2|3143
1586883000000|2020-04-14 16:50:00|8659.9|8657.4|8672.8|8670.3|8672.9|8670.4|8657.9|8655.4|2638
1586883300000|2020-04-14 16:55:00|8672.7|8670.2|8666.5|8664|8676.2|8673.7|8665.8|8663.3|2955
1586883600000|2020-04-14 17:00:00|8666.7|8664.2|8656.7|8654.2|8668.2|8665.7|8650.5|8648|2801
1586883900000|2020-04-14 17:05:00|8656.9|8654.4|8657|8654.5|8663.7|8661.2|8651.4|8648.9|1977
1586884200000|2020-04-14 17:10:00|8657.2|8654.7|8661.9|8659.4|8667|8664.5|8655.4|8652.9|1740
1586884500000|2020-04-14 17:15:00|8661.7|8659.2|8655.4|8652.9|8662.8|8660.3|8653.8|8651.3|1811
1586884800000|2020-04-14 17:20:00|8656.7|8654.2|8671.4|8668.9|8671.9|8669.4|8652.9|8650.4|2602
1586885100000|2020-04-14 17:25:00|8671.3|8668.8|8667.3|8664.8|8675.4|8672.9|8665.7|8663.2|1722
1586885400000|2020-04-14 17:30:00|8667.2|8664.7|8677|8674.5|8679.8|8677.3|8667|8664.5|2509
1586885700000|2020-04-14 17:35:00|8677.2|8674.7|8675.3|8672.8|8677.7|8675.2|8667.2|8664.7|1766
1586886000000|2020-04-14 17:40:00|8675.9|8673.4|8676.5|8674|8682.7|8680.2|8672.4|8669.9|2222
1586886300000|2020-04-14 17:45:00|8676.7|8674.2|8688.9|8686.4|8690.4|8687.9|8676.3|8673.8|2466
1586886600000|2020-04-14 17:50:00|8689|8686.5|8695.7|8693.2|8701.8|8699.3|8688.4|8685.9|3585
1586886900000|2020-04-14 17:55:00|8695.5|8693|8695.9|8693.4|8698.9|8696.4|8692.7|8690.2|2556
1586887200000|2020-04-14 18:00:00|8695.8|8693.3|8689|8686.5|8696.9|8694.4|8682.8|8680.3|3292
1586887500000|2020-04-14 18:05:00|8689.2|8686.7|8686.4|8683.9|8691.2|8688.7|8680.3|8677.8|2305
1586887800000|2020-04-14 18:10:00|8686.7|8684.2|8691|8688.5|8694.9|8692.4|8684.7|8682.2|1862
1586888100000|2020-04-14 18:15:00|8691.2|8688.7|8703.7|8701.2|8704.7|8702.2|8688.9|8686.4|2542
1586888400000|2020-04-14 18:20:00|8702.9|8700.4|8705.7|8703.2|8709|8706.5|8699.4|8696.9|2740
1586888700000|2020-04-14 18:25:00|8705.9|8703.4|8697.2|8694.7|8706.7|8704.2|8695.4|8692.9|2368
1586889000000|2020-04-14 18:30:00|8697|8694.5|8691.4|8688.9|8700.7|8698.2|8687.7|8685.2|2386
1586889300000|2020-04-14 18:35:00|8691.2|8688.7|8691|8688.5|8696.4|8693.9|8686.8|8684.3|1663
1586889600000|2020-04-14 18:40:00|8691.3|8688.8|8687.4|8684.9|8698.2|8695.7|8684.3|8681.8|1939
1586889900000|2020-04-14 18:45:00|8687.3|8684.8|8682.8|8680.3|8692.9|8690.4|8678|8675.5|2180
1586890200000|2020-04-14 18:50:00|8682.9|8680.4|8692.4|8689.9|8697.5|8695|8681.7|8679.2|1958
1586890500000|2020-04-14 18:55:00|8692.3|8689.8|8699.8|8697.3|8704.7|8702.2|8691.8|8689.3|2697
1586890800000|2020-04-14 19:00:00|8699.9|8697.4|8677.2|8674.7|8699.9|8697.4|8676.7|8674.2|3534
1586891100000|2020-04-14 19:05:00|8676.7|8674.2|8670.9|8668.4|8676.9|8674.4|8663|8660.5|3228
1586891400000|2020-04-14 19:10:00|8670|8667.5|8678.4|8675.9|8680|8677.5|8663.4|8660.9|2439
1586891700000|2020-04-14 19:15:00|8678.2|8675.7|8674.9|8672.4|8678.4|8675.9|8657|8654.5|3950
1586892000000|2020-04-14 19:20:00|8675.3|8672.8|8670.8|8668.3|8675.3|8672.8|8662.1|8659.6|2919
1586892300000|2020-04-14 19:25:00|8670.6|8668.1|8688.1|8685.6|8689.1|8686.6|8670.6|8668.1|3786
1586892600000|2020-04-14 19:30:00|8688.3|8685.8|8689.8|8687.3|8697.7|8695.2|8685.3|8682.8|3002
1586892900000|2020-04-14 19:35:00|8689.6|8687.1|8698.1|8695.6|8698.8|8696.3|8688.1|8685.6|2605
1586893200000|2020-04-14 19:40:00|8698.8|8696.3|8692.8|8690.3|8704.8|8702.3|8692.6|8690.1|2892
1586893500000|2020-04-14 19:45:00|8692.7|8690.2|8702.5|8700|8710.5|8708|8689.6|8687.1|3499
1586893800000|2020-04-14 19:50:00|8702.6|8700.1|8689|8686.5|8713.6|8711.1|8676.7|8674.2|9399
1586894100000|2020-04-14 19:55:00|8689.6|8687.1|8693.3|8690.8|8695.8|8693.3|8680|8677.5|9209
1586894400000|2020-04-14 20:00:00|8693.8|8690.3|8690.1|8686.6|8698.8|8695.3|8683.6|8680.1|4231
1586894700000|2020-04-14 20:05:00|8690.2|8686.7|8696.8|8693.3|8698.8|8695.3|8689.7|8686.2|1790
1586895000000|2020-04-14 20:10:00|8696.3|8692.8|8707.7|8701.2|8708.8|8705.3|8694.7|8691.2|2076
1586895300000|2020-04-14 20:15:00|8707.6|8701.1|8701.4|8694.9|8709.6|8703.1|8700.7|8694.2|11
1586895600000|2020-04-14 20:20:00|8701.2|8694.7|8701.2|8694.7|8702.5|8696|8700.9|8694.4|0
1586895900000|2020-04-14 20:25:00|8701.1|8694.6|8699.8|8693.3|8701.3|8694.8|8699.1|8692.6|0
1586896200000|2020-04-14 20:30:00|8699.7|8693.2|8699.8|8696.3|8706.8|8703.3|8697.1|8693.2|604
1586896500000|2020-04-14 20:35:00|8700.3|8696.8|8710.6|8707.1|8712.1|8708.6|8699.3|8695.8|602
1586896800000|2020-04-14 20:40:00|8711.1|8707.6|8710.1|8706.6|8712.1|8708.6|8709.1|8705.6|253
1586897100000|2020-04-14 20:45:00|8710.6|8707.1|8710.8|8707.3|8711.8|8708.3|8708.8|8705.3|181
1586897400000|2020-04-14 20:50:00|8710.3|8706.8|8712.1|8708.6|8712.8|8709.3|8709.8|8706.3|282
1586897700000|2020-04-14 20:55:00|8712.3|8708.8|8717.3|8710.8|8717.3|8712.3|8710.3|8706.8|485
1586898000000|2020-04-14 21:00:00|8716.9|8710.4|8719.2|8712.7|8719.2|8712.7|8715.7|8709.2|0
1586898300000|2020-04-14 21:05:00|8719.3|8712.8|8718|8711.5|8719.4|8712.9|8716.7|8710.2|0
1586898600000|2020-04-14 21:10:00|8718.2|8711.7|8717.9|8711.4|8718.3|8711.8|8717.6|8711.1|0
1586898900000|2020-04-14 21:15:00|8718|8711.5|8719.5|8713|8719.7|8713.2|8717.6|8711.1|0
1586899200000|2020-04-14 21:20:00|8719.2|8712.7|8718.9|8712.4|8719.6|8713.1|8718.9|8712.4|0
1586899500000|2020-04-14 21:25:00|8718.6|8712.1|8720.8|8714.3|8720.9|8714.4|8718.6|8712.1|0
1586899800000|2020-04-14 21:30:00|8721|8714.5|8720.8|8714.3|8721.1|8714.6|8720.8|8714.3|0
1586900100000|2020-04-14 21:35:00|8720.7|8714.2|8718.1|8711.6|8720.8|8714.3|8716.9|8710.4|0
1586900400000|2020-04-14 21:40:00|8718|8711.5|8717.5|8711|8718.1|8711.6|8716.8|8710.3|0
1586900700000|2020-04-14 21:45:00|8717.6|8711.1|8719.7|8713.2|8720|8713.5|8717|8710.5|0
1586901000000|2020-04-14 21:50:00|8719.6|8713.1|8719.2|8712.7|8721.5|8715|8719.2|8712.7|0
1586901300000|2020-04-14 21:55:00|8719|8712.5|8720.6|8714.1|8720.9|8714.4|8717.6|8711.1|0
1586901600000|2020-04-14 22:00:00|8718.8|8715.3|8705|8701.5|8720.1|8716.6|8699.1|8695.6|841
1586901900000|2020-04-14 22:05:00|8705.3|8701.8|8704.8|8701.3|8710.6|8707.1|8704.8|8701.3|381
1586902200000|2020-04-14 22:10:00|8705.2|8701.7|8700|8696.5|8706|8702.5|8695.8|8692.3|426
1586902500000|2020-04-14 22:15:00|8700.6|8697.1|8700|8696.5|8707.7|8704.2|8698.8|8695.3|412
1586902800000|2020-04-14 22:20:00|8700.5|8697|8706.2|8702.7|8707.2|8703.7|8699.8|8696.3|276
1586903100000|2020-04-14 22:25:00|8707.8|8704.3|8709.1|8705.6|8711.2|8707.7|8707|8703.5|228
1586903400000|2020-04-14 22:30:00|8709.2|8705.7|8708.7|8705.2|8709.2|8705.7|8707.3|8703.8|85
1586903700000|2020-04-14 22:35:00|8708.6|8705.1|8704.2|8700.7|8710.1|8706.6|8704|8700.5|177
1586904000000|2020-04-14 22:40:00|8704.1|8700.6|8705.1|8701.6|8705.7|8702.2|8702.7|8699.2|108
1586904300000|2020-04-14 22:45:00|8704.6|8701.1|8704.8|8701.3|8707.3|8703.8|8704.5|8701|112
1586904600000|2020-04-14 22:50:00|8705.2|8701.7|8702.1|8698.6|8705.2|8701.7|8702.1|8698.6|185
1586904900000|2020-04-14 22:55:00|8702.2|8698.7|8702.2|8698.7|8703.1|8699.6|8700.3|8696.8|196
1586905200000|2020-04-14 23:00:00|8701.8|8698.3|8699.6|8696.1|8708.8|8705.3|8699.2|8695.7|283
1586905500000|2020-04-14 23:05:00|8700|8696.5|8697.2|8693.7|8700.8|8697.3|8696|8692.5|356
1586905800000|2020-04-14 23:10:00|8697.1|8693.6|8697.5|8694|8702.2|8698.7|8697|8693.5|169
1586906100000|2020-04-14 23:15:00|8697.3|8693.8|8694.2|8690.7|8698.1|8694.6|8690.7|8687.2|326
1586906400000|2020-04-14 23:20:00|8693.8|8690.3|8692.2|8688.7|8694.3|8690.8|8690.2|8686.7|212
1586906700000|2020-04-14 23:25:00|8692|8688.5|8690.8|8687.3|8695.1|8691.6|8690.3|8686.8|147
1586907000000|2020-04-14 23:30:00|8690.3|8686.8|8685.6|8682.1|8692.8|8689.3|8682.5|8679|329
1586907300000|2020-04-14 23:35:00|8685.5|8682|8685.5|8682|8687.1|8683.6|8682.7|8679.2|147
1586907600000|2020-04-14 23:40:00|8685|8681.5|8687.2|8683.7|8688.1|8684.6|8683.7|8680.2|296
1586907900000|2020-04-14 23:45:00|8687.3|8683.8|8689.8|8686.3|8694.6|8691.1|8686.5|8683|330
1586908200000|2020-04-14 23:50:00|8689.6|8686.1|8690.6|8687.1|8692.6|8689.1|8687.6|8684.1|186
1586908500000|2020-04-14 23:55:00|8690.8|8687.3|8686.3|8682.8|8691.3|8687.8|8685.3|8681.8|214
1586908800000|2020-04-15 00:00:00|8686.6|8683.1|8683.5|8680|8687.1|8683.6|8678.5|8675|512
1586909100000|2020-04-15 00:05:00|8683.6|8680.1|8689.1|8685.6|8689.3|8685.8|8678.6|8675.1|626
1586909400000|2020-04-15 00:10:00|8689|8685.5|8692.5|8689|8693|8689.5|8686.8|8683.3|357
1586909700000|2020-04-15 00:15:00|8692.2|8688.7|8693.1|8689.6|8693.5|8690|8687.7|8684.2|311
1586910000000|2020-04-15 00:20:00|8693|8689.5|8681.5|8678|8693|8689.5|8677.1|8673.6|425
1586910300000|2020-04-15 00:25:00|8681.6|8678.1|8683.3|8679.8|8684.6|8681.1|8675.6|8672.1|418
1586910600000|2020-04-15 00:30:00|8683.2|8679.7|8678.1|8674.6|8685.2|8681.7|8676.8|8673.3|258
1586910900000|2020-04-15 00:35:00|8678|8674.5|8677.3|8673.8|8680.3|8676.8|8675.8|8672.3|183
1586911200000|2020-04-15 00:40:00|8677.1|8673.6|8674.6|8671.1|8677.1|8673.6|8670.5|8667|350
1586911500000|2020-04-15 00:45:00|8674.5|8671|8673.7|8670.2|8674.5|8671|8668|8664.5|402
1586911800000|2020-04-15 00:50:00|8674|8670.5|8676.3|8672.8|8679.7|8676.2|8673.5|8670|282
1586912100000|2020-04-15 00:55:00|8676.5|8673|8678.5|8675|8681.3|8677.8|8676.5|8673|205
1586912400000|2020-04-15 01:00:00|8678.6|8675.1|8675.6|8672.1|8680.8|8677.3|8674.1|8670.6|408
1586912700000|2020-04-15 01:05:00|8674.3|8670.8|8665.1|8661.6|8674.5|8671|8660.8|8657.3|709
1586913000000|2020-04-15 01:10:00|8665|8661.5|8665.5|8662|8666.8|8663.3|8663.5|8660|281
1586913300000|2020-04-15 01:15:00|8665.7|8662.2|8667.2|8663.7|8667.2|8663.7|8659.3|8655.8|440
1586913600000|2020-04-15 01:20:00|8667.1|8663.6|8660.7|8657.2|8669.5|8666|8659.1|8655.6|346
1586913900000|2020-04-15 01:25:00|8661.2|8657.7|8672.5|8669|8674|8670.5|8660.7|8657.2|366
1586914200000|2020-04-15 01:30:00|8672.6|8669.1|8671.7|8668.2|8678.6|8675.1|8671.5|8668|359
1586914500000|2020-04-15 01:35:00|8671.8|8668.3|8675.2|8671.7|8679.5|8676|8670.2|8666.7|295
1586914800000|2020-04-15 01:40:00|8674.8|8671.3|8675.2|8671.7|8677.8|8674.3|8672.2|8668.7|280
1586915100000|2020-04-15 01:45:00|8675.3|8671.8|8674.5|8671|8676.7|8673.2|8671.6|8668.1|206
1586915400000|2020-04-15 01:50:00|8674.1|8670.6|8677.7|8674.2|8679|8675.5|8673.8|8670.3|236
1586915700000|2020-04-15 01:55:00|8677.8|8674.3|8679.1|8675.6|8679.1|8675.6|8671.1|8667.6|239
1586916000000|2020-04-15 02:00:00|8679.2|8675.7|8675.2|8671.7|8684.7|8681.2|8675.2|8671.7|353
1586916300000|2020-04-15 02:05:00|8675.3|8671.8|8672.6|8669.1|8676.2|8672.7|8671.1|8667.6|182
1586916600000|2020-04-15 02:10:00|8672.7|8669.2|8667.1|8663.6|8673.1|8669.6|8664.7|8661.2|272
1586916900000|2020-04-15 02:15:00|8667.2|8663.7|8667.2|8663.7|8669|8665.5|8665.3|8661.8|179
1586917200000|2020-04-15 02:20:00|8666.7|8663.2|8669.6|8666.1|8670|8666.5|8665.3|8661.8|149
1586917500000|2020-04-15 02:25:00|8670|8666.5|8666.6|8663.1|8671.6|8668.1|8665.3|8661.8|217
1586917800000|2020-04-15 02:30:00|8666.7|8663.2|8662.3|8658.8|8669.3|8665.8|8660.1|8656.6|429
1586918100000|2020-04-15 02:35:00|8662.5|8659|8656.7|8653.2|8663.8|8660.3|8655.8|8652.3|468
1586918400000|2020-04-15 02:40:00|8656.5|8653|8648.2|8644.7|8656.7|8653.2|8647.8|8644.3|506
1586918700000|2020-04-15 02:45:00|8648.5|8645|8649.5|8646|8652.2|8648.7|8646.8|8643.3|448
1586919000000|2020-04-15 02:50:00|8649.6|8646.1|8655.2|8651.7|8656.8|8653.3|8647.3|8643.8|297
1586919300000|2020-04-15 02:55:00|8654.8|8651.3|8655.2|8651.7|8656.5|8653|8649.7|8646.2|271
1586919600000|2020-04-15 03:00:00|8655|8651.5|8658.2|8654.7|8659.6|8656.1|8653.7|8650.2|280
1586919900000|2020-04-15 03:05:00|8657.7|8654.2|8657|8653.5|8659|8655.5|8655.3|8651.8|230
1586920200000|2020-04-15 03:10:00|8656.8|8653.3|8660.1|8656.6|8660.7|8657.2|8656|8652.5|303
1586920500000|2020-04-15 03:15:00|8660|8656.5|8664.5|8661|8667.1|8663.6|8659|8655.5|641
1586920800000|2020-04-15 03:20:00|8664.6|8661.1|8667.2|8663.7|8667.6|8664.1|8659.1|8655.6|386
1586921100000|2020-04-15 03:25:00|8667.3|8663.8|8664.8|8661.3|8667.3|8663.8|8663.3|8659.8|247
1586921400000|2020-04-15 03:30:00|8665.2|8661.7|8662.2|8658.7|8669|8665.5|8661.6|8658.1|306
1586921700000|2020-04-15 03:35:00|8662.1|8658.6|8668.3|8664.8|8669.1|8665.6|8661|8657.5|311
1586922000000|2020-04-15 03:40:00|8668.2|8664.7|8667.7|8664.2|8668.6|8665.1|8664.2|8660.7|168
1586922300000|2020-04-15 03:45:00|8667.3|8663.8|8666.2|8662.7|8668.3|8664.8|8664.2|8660.7|160
1586922600000|2020-04-15 03:50:00|8666.1|8662.6|8669.7|8666.2|8673.5|8670|8665.1|8661.6|403
1586922900000|2020-04-15 03:55:00|8669.5|8666|8667.7|8664.2|8670.6|8667.1|8665|8661.5|259
1586923200000|2020-04-15 04:00:00|8668|8664.5|8665.6|8662.1|8669.1|8665.6|8664.1|8660.6|171
1586923500000|2020-04-15 04:05:00|8666|8662.5|8661.7|8658.2|8666|8662.5|8661.1|8657.6|158
1586923800000|2020-04-15 04:10:00|8661.6|8658.1|8660.1|8656.6|8662.1|8658.6|8657.6|8654.1|266
1586924100000|2020-04-15 04:15:00|8660.2|8656.7|8661.7|8658.2|8664.1|8660.6|8660.1|8656.6|254
1586924400000|2020-04-15 04:20:00|8661.8|8658.3|8682.8|8679.3|8687.5|8684|8661.8|8658.3|819
1586924700000|2020-04-15 04:25:00|8682.6|8679.1|8682.1|8678.6|8686|8682.5|8678.8|8675.3|355
1586925000000|2020-04-15 04:30:00|8682|8678.5|8688.8|8685.3|8689.2|8685.7|8682|8678.5|340
1586925300000|2020-04-15 04:35:00|8688.7|8685.2|8682.3|8678.8|8688.7|8685.2|8681.8|8678.3|202
1586925600000|2020-04-15 04:40:00|8682.2|8678.7|8686.1|8682.6|8687.2|8683.7|8681.7|8678.2|210
1586925900000|2020-04-15 04:45:00|8685.8|8682.3|8686.2|8682.7|8693.6|8690.1|8685.3|8681.8|296
1586926200000|2020-04-15 04:50:00|8686.3|8682.8|8685.5|8682|8687.2|8683.7|8682.6|8679.1|153
1586926500000|2020-04-15 04:55:00|8685.6|8682.1|8681.5|8678|8687.1|8683.6|8679.2|8675.7|256
1586926800000|2020-04-15 05:00:00|8681.6|8678.1|8690.3|8686.8|8690.3|8686.8|8679.6|8676.1|284
1586927100000|2020-04-15 05:05:00|8690|8686.5|8686.6|8683.1|8691.1|8687.6|8683.2|8679.7|335
1586927400000|2020-04-15 05:10:00|8686.7|8683.2|8686.3|8682.8|8687.3|8683.8|8680|8676.5|233
1586927700000|2020-04-15 05:15:00|8686.2|8682.7|8676.8|8673.3|8687|8683.5|8676.2|8672.7|338
1586928000000|2020-04-15 05:20:00|8677|8673.5|8662|8658.5|8677.7|8674.2|8660.7|8657.2|626
1586928300000|2020-04-15 05:25:00|8661.7|8658.2|8658.2|8654.7|8664.3|8660.8|8654.7|8651.2|444
1586928600000|2020-04-15 05:30:00|8658.7|8655.2|8664.8|8661.3|8665|8661.5|8655.6|8652.1|326
1586928900000|2020-04-15 05:35:00|8665|8661.5|8666|8662.5|8667.1|8663.6|8660.3|8656.8|337
1586929200000|2020-04-15 05:40:00|8666.2|8662.7|8664.3|8660.8|8666.2|8662.7|8657.7|8654.2|314
1586929500000|2020-04-15 05:45:00|8664.5|8661|8659.5|8656|8665.7|8662.2|8658.1|8654.6|346
1586929800000|2020-04-15 05:50:00|8658.1|8654.6|8650.3|8646.8|8660.2|8656.7|8649.6|8646.1|476
1586930100000|2020-04-15 05:55:00|8650.5|8647|8649.7|8646.2|8652.5|8649|8644.5|8641|795
1586930400000|2020-04-15 06:00:00|8650|8646.5|8661.6|8658.1|8662|8658.5|8647.8|8644.3|641
1586930700000|2020-04-15 06:05:00|8661.8|8658.3|8666.8|8663.3|8668.7|8665.2|8659|8655.5|430
1586931000000|2020-04-15 06:10:00|8667|8663.5|8654|8650.5|8670.7|8667.2|8652.8|8649.3|685
1586931300000|2020-04-15 06:15:00|8654.3|8650.8|8642.5|8639|8654.7|8651.2|8641.2|8637.7|891
1586931600000|2020-04-15 06:20:00|8642.1|8638.6|8645.3|8641.8|8647|8643.5|8639.6|8636.1|646
1586931900000|2020-04-15 06:25:00|8645.5|8642|8649|8645.5|8649.3|8645.8|8641.5|8638|423
1586932200000|2020-04-15 06:30:00|8649.1|8645.6|8650|8646.5|8652.1|8648.6|8644.8|8641.3|433
1586932500000|2020-04-15 06:35:00|8650.1|8646.6|8659|8655.5|8660.6|8657.1|8650|8646.5|431
1586932800000|2020-04-15 06:40:00|8658.6|8655.1|8677.3|8673.8|8680.5|8677|8658.1|8654.6|962
1586933100000|2020-04-15 06:45:00|8677.2|8673.7|8666.3|8662.8|8678.2|8674.7|8665.3|8661.8|587
1586933400000|2020-04-15 06:50:00|8665.8|8662.3|8665|8661.5|8670.3|8666.8|8660.8|8657.3|421
1586933700000|2020-04-15 06:55:00|8664.8|8661.3|8666.3|8662.8|8669.1|8665.6|8660.1|8656.6|483
1586934000000|2020-04-15 07:00:00|8666.6|8663.1|8683.8|8680.3|8686.1|8682.6|8658.1|8654.6|1480
1586934300000|2020-04-15 07:05:00|8683.7|8680.2|8675.3|8671.8|8684.6|8681.1|8670.3|8666.8|851
1586934600000|2020-04-15 07:10:00|8675.6|8672.1|8678.7|8675.2|8686.1|8682.6|8671.6|8668.1|1332
1586934900000|2020-04-15 07:15:00|8677.7|8674.2|8658.5|8655|8682.1|8678.6|8654|8650.5|1133
1586935200000|2020-04-15 07:20:00|8657.8|8654.3|8643|8639.5|8660.7|8657.2|8642.1|8638.6|1586
1586935500000|2020-04-15 07:25:00|8643.2|8639.7|8638.1|8634.6|8652.6|8649.1|8634.8|8631.3|1012
1586935800000|2020-04-15 07:30:00|8638.2|8634.7|8640.8|8637.3|8649.8|8646.3|8634.1|8630.6|1358
1586936100000|2020-04-15 07:35:00|8640.7|8637.2|8634|8630.5|8645.5|8642|8630.3|8626.8|1074
1586936400000|2020-04-15 07:40:00|8635.5|8632|8625.5|8622|8641.3|8637.8|8619.1|8615.6|1765
1586936700000|2020-04-15 07:45:00|8625.3|8621.8|8619.2|8615.7|8627.2|8623.7|8618.5|8615|971
1586937000000|2020-04-15 07:50:00|8619.3|8615.8|8608.5|8605|8624.5|8621|8604.2|8600.7|1513
1586937300000|2020-04-15 07:55:00|8608.2|8604.7|8604.6|8601.1|8611.5|8608|8600.5|8597|1533
1586937600000|2020-04-15 08:00:00|8604.7|8601.2|8611.4|8608|8619|8615.5|8604|8600.5|1109
1586937900000|2020-04-15 08:05:00|8611.3|8607.9|8617.8|8614.4|8619.3|8615.9|8609.7|8606.3|934
1586938200000|2020-04-15 08:10:00|8617.9|8614.5|8610.4|8607|8621.3|8617.9|8610|8606.6|679
1586938500000|2020-04-15 08:15:00|8610.3|8606.9|8620.9|8617.5|8623.4|8620|8605.7|8602.3|875
1586938800000|2020-04-15 08:20:00|8621|8617.6|8616.7|8613.3|8629|8625.6|8614.2|8610.8|972
1586939100000|2020-04-15 08:25:00|8616.5|8613.1|8612.7|8609.3|8621.9|8618.5|8612.4|8609|590
1586939400000|2020-04-15 08:30:00|8613.7|8610.3|8608.4|8605|8614.8|8611.4|8602.7|8599.3|1039
1586939700000|2020-04-15 08:35:00|8608.5|8605.1|8603.2|8599.8|8611.2|8607.8|8602.8|8599.4|747
1586940000000|2020-04-15 08:40:00|8603.7|8600.3|8605.4|8602|8609.7|8606.3|8602.7|8599.3|585
1586940300000|2020-04-15 08:45:00|8605.3|8601.9|8587.7|8584.3|8605.3|8601.9|8584|8580.6|2264
1586940600000|2020-04-15 08:50:00|8587.5|8584.1|8583.4|8580|8591.9|8588.5|8581.9|8578.5|765
1586940900000|2020-04-15 08:55:00|8583.5|8580.1|8596|8592.6|8596.4|8593|8579.8|8576.4|821
1586941200000|2020-04-15 09:00:00|8596.4|8593|8584.9|8581.5|8597.3|8593.9|8578.2|8574.8|1197
1586941500000|2020-04-15 09:05:00|8583.8|8580.4|8577.7|8574.3|8585.7|8582.3|8568|8564.6|1545
1586941800000|2020-04-15 09:10:00|8577.9|8574.5|8582.3|8578.9|8584.8|8581.4|8571|8567.6|793
1586942100000|2020-04-15 09:15:00|8582.2|8578.8|8580.3|8576.9|8590.8|8587.4|8577.9|8574.5|783
1586942400000|2020-04-15 09:20:00|8580.9|8577.5|8591.3|8587.9|8591.3|8587.9|8580.5|8577.1|741
1586942700000|2020-04-15 09:25:00|8591|8587.6|8585.3|8581.9|8596.7|8593.3|8579.9|8576.5|845
1586943000000|2020-04-15 09:30:00|8585.4|8582|8596.2|8592.8|8598.7|8595.3|8583.5|8580.1|673
1586943300000|2020-04-15 09:35:00|8595.8|8592.4|8597.5|8594.1|8598.8|8595.4|8591.2|8587.8|537
1586943600000|2020-04-15 09:40:00|8597.4|8594|8591|8587.6|8598.9|8595.5|8586.9|8583.5|618
1586943900000|2020-04-15 09:45:00|8590.9|8587.5|8593.9|8590.5|8596.3|8592.9|8584.9|8581.5|392
1586944200000|2020-04-15 09:50:00|8594|8590.6|8588.2|8584.8|8594.8|8591.4|8584|8580.6|649
1586944500000|2020-04-15 09:55:00|8588.3|8584.9|8593.7|8590.3|8593.9|8590.5|8585.4|8582|339
1586944800000|2020-04-15 10:00:00|8593.5|8590.1|8604.4|8601|8604.5|8601.1|8591|8587.6|715
1586945100000|2020-04-15 10:05:00|8603.5|8600.1|8586.9|8583.5|8607.7|8604.3|8584.9|8581.5|843
1586945400000|2020-04-15 10:10:00|8587.2|8583.8|8594|8590.6|8596.7|8593.3|8587.2|8583.8|801
1586945700000|2020-04-15 10:15:00|8595|8591.6|8593|8589.6|8596.8|8593.4|8581.7|8578.3|747
1586946000000|2020-04-15 10:20:00|8593.2|8589.8|8587.3|8583.9|8593.2|8589.8|8583.4|8580|499
1586946300000|2020-04-15 10:25:00|8587|8583.6|8590|8586.6|8591.4|8588|8578.2|8574.8|525
1586946600000|2020-04-15 10:30:00|8589.9|8586.5|8590.4|8587|8596.4|8593|8586.8|8583.4|509
1586946900000|2020-04-15 10:35:00|8590|8586.6|8586.2|8582.8|8596.4|8593|8572.7|8569.3|1060
1586947200000|2020-04-15 10:40:00|8585.7|8582.3|8585.9|8582.5|8587.5|8584.1|8577.9|8574.5|626
1586947500000|2020-04-15 10:45:00|8585.8|8582.4|8589.3|8585.9|8590.8|8587.4|8579.9|8576.5|682
1586947800000|2020-04-15 10:50:00|8589.4|8586|8587.4|8584|8594.9|8591.5|8583.4|8580|470
1586948100000|2020-04-15 10:55:00|8587.3|8583.9|8600|8596.6|8601.9|8598.5|8584.4|8581|710
1586948400000|2020-04-15 11:00:00|8600.5|8597.1|8606.3|8602.9|8608.4|8605|8599.3|8595.9|911
1586948700000|2020-04-15 11:05:00|8605.9|8602.5|8611.7|8608.3|8613.5|8610.1|8598.9|8595.5|737
1586949000000|2020-04-15 11:10:00|8611.5|8608.1|8617.5|8614.1|8617.9|8614.5|8606.4|8603|671
1586949300000|2020-04-15 11:15:00|8617.4|8614|8615.7|8612.3|8624.2|8620.8|8613.7|8610.3|757
1586949600000|2020-04-15 11:20:00|8615.9|8612.5|8616.9|8613.5|8625.3|8621.9|8614.7|8611.3|783
1586949900000|2020-04-15 11:25:00|8616.8|8613.4|8627|8623.6|8630.2|8626.8|8615.9|8612.5|653
1586950200000|2020-04-15 11:30:00|8626.9|8623.5|8625.2|8621.8|8628.8|8625.4|8622.9|8619.5|550
1586950500000|2020-04-15 11:35:00|8624.7|8621.3|8620.9|8617.5|8626.3|8622.9|8620.4|8617|706
1586950800000|2020-04-15 11:40:00|8620.4|8617|8616|8612.6|8621.3|8617.9|8612.3|8608.9|935
1586951100000|2020-04-15 11:45:00|8616.2|8612.8|8625.8|8622.4|8626.8|8623.4|8612.5|8609.1|735
1586951400000|2020-04-15 11:50:00|8625.7|8622.3|8619.7|8616.3|8629.4|8626|8619|8615.6|784
1586951700000|2020-04-15 11:55:00|8620.2|8616.8|8606.8|8603.4|8623.9|8620.5|8605|8601.6|1036
1586952000000|2020-04-15 12:00:00|8607.8|8604.4|8607.7|8604.3|8612.4|8609|8601.4|8598|916
1586952300000|2020-04-15 12:05:00|8607.8|8604.4|8592.3|8588.9|8612.7|8609.3|8587.4|8584|1447
1586952600000|2020-04-15 12:10:00|8591.9|8588.5|8581.2|8577.8|8594.2|8590.8|8580.4|8577|1299
1586952900000|2020-04-15 12:15:00|8582.8|8579.4|8583.5|8580.1|8586.4|8583|8576.2|8572.8|1128
1586953200000|2020-04-15 12:20:00|8583.7|8580.3|8566.5|8563.1|8583.8|8580.4|8566|8562.6|1048
1586953500000|2020-04-15 12:25:00|8566.4|8563|8546.8|8543.4|8566.7|8563.3|8546.3|8542.9|1928
1586953800000|2020-04-15 12:30:00|8547|8543.6|8536.2|8532.8|8559.9|8556.5|8536|8532.6|3002
1586954100000|2020-04-15 12:35:00|8536.3|8532.9|8547.5|8544.1|8553.8|8550.4|8535|8531.6|2043
1586954400000|2020-04-15 12:40:00|8547.4|8544|8539.8|8536.4|8557.3|8553.9|8537.2|8533.8|1624
1586954700000|2020-04-15 12:45:00|8539.5|8536.1|8536.7|8533.3|8540.8|8537.4|8526.2|8522.8|2083
1586955000000|2020-04-15 12:50:00|8536.5|8533.1|8527.5|8524.1|8540.4|8537|8518.8|8515.4|2355
1586955300000|2020-04-15 12:55:00|8527.7|8524.3|8528.2|8524.8|8537.7|8534.3|8524.8|8521.4|1794
1586955600000|2020-04-15 13:00:00|8527.9|8524.5|8527.2|8523.8|8534.7|8531.3|8515.8|8512.4|2592
1586955900000|2020-04-15 13:05:00|8526.9|8523.5|8539.7|8536.3|8540|8536.6|8520.4|8517|1651
1586956200000|2020-04-15 13:10:00|8539.4|8536|8531.2|8527.8|8540.2|8536.8|8526.8|8523.4|1184
1586956500000|2020-04-15 13:15:00|8531|8527.6|8546|8542.6|8548.3|8544.9|8526.9|8523.5|1704
1586956800000|2020-04-15 13:20:00|8545.9|8542.5|8543.9|8540.5|8551.4|8548|8534.9|8531.5|1327
1586957100000|2020-04-15 13:25:00|8543.8|8540.4|8556.8|8553.4|8557.3|8553.9|8542.9|8539.5|2475
1586957400000|2020-04-15 13:30:00|8556.3|8553.9|8562|8559.6|8570.8|8568.4|8539.3|8536.9|11446
1586957700000|2020-04-15 13:35:00|8561.5|8559.1|8572.7|8570.3|8578|8575.6|8550.3|8547.9|6657
1586958000000|2020-04-15 13:40:00|8572.3|8569.9|8512.3|8509.9|8573.9|8571.5|8511.8|8509.4|7428
1586958300000|2020-04-15 13:45:00|8512.9|8510.5|8513.7|8511.3|8518.8|8516.4|8498.5|8496.1|6581
1586958600000|2020-04-15 13:50:00|8513.3|8510.9|8514|8511.6|8523.9|8521.5|8506|8503.6|5111
1586958900000|2020-04-15 13:55:00|8513.8|8511.4|8531|8528.6|8535.8|8533.4|8505.2|8502.8|4472
1586959200000|2020-04-15 14:00:00|8530.9|8528.5|8514.8|8512.4|8532.4|8530|8514.3|8511.9|4031
1586959500000|2020-04-15 14:05:00|8514.2|8511.8|8537.9|8535.5|8540.3|8537.9|8513.2|8510.8|4071
1586959800000|2020-04-15 14:10:00|8539.1|8536.7|8543|8540.6|8555.2|8552.8|8533.2|8530.8|5019
1586960100000|2020-04-15 14:15:00|8544.1|8541.7|8519|8516.6|8550|8547.6|8517.5|8515.1|6021
1586960400000|2020-04-15 14:20:00|8518.7|8516.3|8549|8546.6|8551.2|8548.8|8518.1|8515.7|4099
1586960700000|2020-04-15 14:25:00|8548.6|8546.2|8542.1|8539.7|8554.2|8551.8|8535.2|8532.8|4078
1586961000000|2020-04-15 14:30:00|8541.7|8539.3|8542.1|8539.7|8563.4|8561|8535.4|8533|4133
1586961300000|2020-04-15 14:35:00|8542.2|8539.8|8532.7|8530.3|8556.7|8554.3|8525.5|8523.1|4249
1586961600000|2020-04-15 14:40:00|8533|8530.6|8551.7|8549.3|8563|8560.6|8532.1|8529.7|4221
1586961900000|2020-04-15 14:45:00|8552|8549.6|8577.5|8575.1|8579.9|8577.5|8552|8549.6|5422
1586962200000|2020-04-15 14:50:00|8577.4|8575|8583.5|8581.1|8586.2|8583.8|8564.4|8562|4359
1586962500000|2020-04-15 14:55:00|8582.9|8580.5|8584.9|8582.5|8595.5|8593.1|8573.9|8571.5|4501
1586962800000|2020-04-15 15:00:00|8584.2|8581.8|8572.2|8569.8|8594.9|8592.5|8568|8565.6|4596
1586963100000|2020-04-15 15:05:00|8572.4|8570|8568.2|8565.8|8574|8571.6|8557|8554.6|3491
1586963400000|2020-04-15 15:10:00|8568.5|8566.1|8579.5|8577.1|8586.9|8584.5|8568.5|8566.1|3018
1586963700000|2020-04-15 15:15:00|8579.7|8577.3|8564.7|8562.3|8583.7|8581.3|8557.1|8554.7|3409
1586964000000|2020-04-15 15:20:00|8564.2|8561.8|8540.9|8538.5|8564.2|8561.8|8540.6|8538.2|3826
1586964300000|2020-04-15 15:25:00|8541.5|8539.1|8561.5|8559.1|8563.2|8560.8|8538|8535.6|4186
1586964600000|2020-04-15 15:30:00|8562|8559.6|8569.9|8567.5|8577.7|8575.3|8560|8557.6|3838
1586964900000|2020-04-15 15:35:00|8569.7|8567.3|8548.9|8546.5|8572.2|8569.8|8544.5|8542.1|3197
1586965200000|2020-04-15 15:40:00|8549|8546.6|8545.1|8542.7|8554.1|8551.7|8538.4|8536|3210
1586965500000|2020-04-15 15:45:00|8544.7|8542.3|8536|8533.6|8552.5|8550.1|8531.5|8529.1|3072
1586965800000|2020-04-15 15:50:00|8536.2|8533.8|8545.7|8543.3|8551|8548.6|8536|8533.6|2473
1586966100000|2020-04-15 15:55:00|8545.5|8543.1|8542|8539.6|8555.7|8553.3|8539.2|8536.8|2371
1586966400000|2020-04-15 16:00:00|8541.7|8539.3|8562|8559.6|8563.1|8560.7|8536|8533.6|3291
1586966700000|2020-04-15 16:05:00|8562.2|8559.8|8544.2|8541.8|8562.6|8560.2|8543.7|8541.3|2169
1586967000000|2020-04-15 16:10:00|8545|8542.6|8548.2|8545.8|8551|8548.6|8536.7|8534.3|2441
1586967300000|2020-04-15 16:15:00|8547.7|8545.3|8540.6|8538.2|8554.1|8551.7|8538.5|8536.1|2333
1586967600000|2020-04-15 16:20:00|8540.5|8538.1|8556.2|8553.8|8560.2|8557.8|8540.5|8538.1|2460
1586967900000|2020-04-15 16:25:00|8556.5|8554.1|8568.7|8566.3|8573.1|8570.7|8551.5|8549.1|2725
1586968200000|2020-04-15 16:30:00|8568.9|8566.5|8575.7|8573.3|8582.7|8580.3|8565.2|8562.8|2632
1586968500000|2020-04-15 16:35:00|8576|8573.6|8576.5|8574.1|8583.9|8581.5|8574.5|8572.1|2146
1586968800000|2020-04-15 16:40:00|8577|8574.6|8586.8|8584.4|8590.6|8588.2|8569.8|8567.4|2278
1586969100000|2020-04-15 16:45:00|8587.2|8584.8|8583.1|8580.7|8588.1|8585.7|8575.2|8572.8|1956
1586969400000|2020-04-15 16:50:00|8583.3|8580.9|8589.8|8587.4|8599.8|8597.4|8582.9|8580.5|3384
1586969700000|2020-04-15 16:55:00|8589.7|8587.3|8583.1|8580.7|8590.3|8587.9|8579.9|8577.5|1911
1586970000000|2020-04-15 17:00:00|8582.3|8579.9|8583.1|8580.7|8591.1|8588.7|8575.8|8573.4|2371
1586970300000|2020-04-15 17:05:00|8583.3|8580.9|8579.3|8576.9|8584.6|8582.2|8571.9|8569.5|2050
1586970600000|2020-04-15 17:10:00|8579.8|8577.4|8594.9|8592.5|8596.1|8593.7|8579.8|8577.4|2080
1586970900000|2020-04-15 17:15:00|8594.8|8592.4|8601.6|8599.2|8608.1|8605.7|8588.2|8585.8|3170
1586971200000|2020-04-15 17:20:00|8601.8|8599.4|8594.1|8591.7|8601.9|8599.5|8589.4|8587|2039
1586971500000|2020-04-15 17:25:00|8594.2|8591.8|8589.3|8586.9|8598.6|8596.2|8583.7|8581.3|1714
1586971800000|2020-04-15 17:30:00|8589.1|8586.7|8582.9|8580.5|8589.3|8586.9|8580.8|8578.4|1420
1586972100000|2020-04-15 17:35:00|8583.1|8580.7|8577.9|8575.5|8591.8|8589.4|8575.1|8572.7|2031
1586972400000|2020-04-15 17:40:00|8577.8|8575.4|8589.7|8587.3|8592.3|8589.9|8574.6|8572.2|2039
1586972700000|2020-04-15 17:45:00|8590.1|8587.7|8596.4|8594|8601.8|8599.4|8583.9|8581.5|2373
1586973000000|2020-04-15 17:50:00|8596.7|8594.3|8590.8|8588.4|8602.2|8599.8|8589.3|8586.9|2142
1586973300000|2020-04-15 17:55:00|8591.6|8589.2|8585.1|8582.7|8597.4|8595|8582.9|8580.5|1961
1586973600000|2020-04-15 18:00:00|8585.8|8583.4|8598.8|8596.4|8606.1|8603.7|8585.1|8582.7|2911
1586973900000|2020-04-15 18:05:00|8598.9|8596.5|8599.1|8596.7|8609.2|8606.8|8598.3|8595.9|2076
1586974200000|2020-04-15 18:10:00|8598.9|8596.5|8615.2|8612.8|8617.7|8615.3|8596.3|8593.9|3088
1586974500000|2020-04-15 18:15:00|8615.1|8612.7|8624.1|8621.7|8628.7|8626.3|8607.9|8605.5|2905
1586974800000|2020-04-15 18:20:00|8624.2|8621.8|8631.6|8629.2|8640.8|8638.4|8623.6|8621.2|3017
1586975100000|2020-04-15 18:25:00|8631.8|8629.4|8632.3|8629.9|8634.6|8632.2|8616.3|8613.9|3053
1586975400000|2020-04-15 18:30:00|8632.8|8630.4|8629.9|8627.5|8636.3|8633.9|8619.7|8617.3|2647
1586975700000|2020-04-15 18:35:00|8629.3|8626.9|8642.2|8639.8|8644.1|8641.7|8625.2|8622.8|2077
1586976000000|2020-04-15 18:40:00|8641.8|8639.4|8641.4|8639|8647.3|8644.9|8635.3|8632.9|2378
1586976300000|2020-04-15 18:45:00|8641.8|8639.4|8645.3|8642.9|8648.4|8646|8634.3|8631.9|2389
1586976600000|2020-04-15 18:50:00|8644.8|8642.4|8634.7|8632.3|8645.3|8642.9|8627.3|8624.9|2624
1586976900000|2020-04-15 18:55:00|8634.8|8632.4|8660.2|8657.8|8660.2|8657.8|8634.6|8632.2|3919
1586977200000|2020-04-15 19:00:00|8659.3|8656.9|8648.3|8645.9|8669.1|8666.7|8645.4|8643|3851
1586977500000|2020-04-15 19:05:00|8648.1|8645.7|8629.6|8627.2|8648.8|8646.4|8626.3|8623.9|3345
1586977800000|2020-04-15 19:10:00|8628.9|8626.5|8625.1|8622.7|8630.3|8627.9|8621.3|8618.9|2358
1586978100000|2020-04-15 19:15:00|8625.3|8622.9|8640.1|8637.7|8643.4|8641|8622.1|8619.7|3254
1586978400000|2020-04-15 19:20:00|8639.4|8637|8633.2|8630.8|8643.9|8641.5|8627.3|8624.9|2205
1586978700000|2020-04-15 19:25:00|8633.4|8631|8616.8|8614.4|8633.4|8631|8604.7|8602.3|3668
1586979000000|2020-04-15 19:30:00|8616.2|8613.8|8607.5|8605.1|8621|8618.6|8599.4|8597|3413
1586979300000|2020-04-15 19:35:00|8607.9|8605.5|8612.7|8610.3|8622|8619.6|8600.4|8598|4088
1586979600000|2020-04-15 19:40:00|8612.9|8610.5|8606.2|8603.8|8614.4|8612|8585.4|8583|3601
1586979900000|2020-04-15 19:45:00|8605.4|8603|8608.4|8606|8620.5|8618.1|8604.4|8602|2789
1586980200000|2020-04-15 19:50:00|8609|8606.6|8579.3|8576.9|8609|8606.6|8578.9|8576.5|5425
1586980500000|2020-04-15 19:55:00|8580.4|8578|8594.8|8592.4|8596.7|8594.3|8580.2|8577.8|8023
1586980800000|2020-04-15 20:00:00|8595.3|8591.9|8606.7|8603.3|8611.7|8608.3|8592.9|8589.5|3824
1586981100000|2020-04-15 20:05:00|8606.3|8602.9|8600.4|8597|8606.4|8603|8597.7|8594.3|969
1586981400000|2020-04-15 20:10:00|8600.3|8596.9|8607.2|8600.8|8608.7|8605.3|8597.2|8593.8|1572
1586981700000|2020-04-15 20:15:00|8607.3|8600.9|8604.1|8597.7|8608.5|8602.1|8603.7|8597.3|0
1586982000000|2020-04-15 20:20:00|8604.5|8598.1|8603.6|8597.2|8604.7|8598.3|8602.1|8595.7|0
1586982300000|2020-04-15 20:25:00|8603.4|8597|8605|8598.6|8606.3|8599.9|8603.3|8596.9|0
1586982600000|2020-04-15 20:30:00|8605.9|8602.5|8595.7|8592.3|8607.2|8603.8|8591.2|8587.8|523
1586982900000|2020-04-15 20:35:00|8595.9|8592.5|8594.9|8591.5|8597.4|8594|8592.9|8589.5|149
1586983200000|2020-04-15 20:40:00|8594.2|8590.8|8590.7|8587.3|8594.9|8591.5|8590.4|8587|172
1586983500000|2020-04-15 20:45:00|8590.2|8586.8|8586.4|8583|8590.9|8587.5|8583.9|8580.5|350
1586983800000|2020-04-15 20:50:00|8586.7|8583.3|8587.7|8584.3|8589.2|8585.8|8581.9|8578.5|358
1586984100000|2020-04-15 20:55:00|8587.2|8583.8|8590.1|8583.7|8590.1|8585.3|8585.7|8582.3|161
1586984400000|2020-04-15 21:00:00|8590|8583.6|8588|8581.6|8592|8585.6|8587.6|8581.2|0
1586984700000|2020-04-15 21:05:00|8587.9|8581.5|8588.5|8582.1|8588.8|8582.4|8587.3|8580.9|0
1586985000000|2020-04-15 21:10:00|8588.4|8582|8586|8579.6|8589|8582.6|8585.9|8579.5|0
1586985300000|2020-04-15 21:15:00|8585.9|8579.5|8585.9|8579.5|8586.1|8579.7|8585.7|8579.3|0
1586985600000|2020-04-15 21:20:00|8586.1|8579.7|8586.9|8580.5|8588.2|8581.8|8586.1|8579.7|0
1586985900000|2020-04-15 21:25:00|8586.8|8580.4|8586.8|8580.4|8586.8|8580.4|8586.5|8580.1|0
1586986200000|2020-04-15 21:30:00|8587|8580.6|8582|8575.6|8587|8580.6|8582|8575.6|0
1586986500000|2020-04-15 21:35:00|8581.7|8575.3|8582.3|8575.9|8582.3|8575.9|8581.7|8575.3|0
1586986800000|2020-04-15 21:40:00|8582.2|8575.8|8581.9|8575.5|8582.3|8575.9|8581.9|8575.5|0
1586987100000|2020-04-15 21:45:00|8582|8575.6|8582.3|8575.9|8582.3|8575.9|8582|8575.6|0
1586987400000|2020-04-15 21:50:00|8582.4|8576|8583.5|8577.1|8583.9|8577.5|8582.4|8576|0
1586987700000|2020-04-15 21:55:00|8583.6|8577.2|8586.4|8580|8586.8|8580.4|8582.3|8575.9|0
1586988000000|2020-04-15 22:00:00|8588.9|8585.5|8597.7|8594.3|8602.8|8599.4|8586.2|8582.8|620
1586988300000|2020-04-15 22:05:00|8599.7|8596.3|8587.8|8584.4|8601.2|8597.8|8585.4|8582|243
1586988600000|2020-04-15 22:10:00|8588|8584.6|8570.3|8566.9|8588.7|8585.3|8563|8559.6|883
1586988900000|2020-04-15 22:15:00|8570.4|8567|8566.3|8562.9|8574|8570.6|8561.2|8557.8|343
1586989200000|2020-04-15 22:20:00|8565.7|8562.3|8572.2|8568.8|8573.3|8569.9|8563.5|8560.1|283
1586989500000|2020-04-15 22:25:00|8571.3|8567.9|8572.2|8568.8|8575.4|8572|8565.3|8561.9|239
1586989800000|2020-04-15 22:30:00|8573.3|8569.9|8566|8562.6|8576.5|8573.1|8566|8562.6|205
1586990100000|2020-04-15 22:35:00|8565.7|8562.3|8548.4|8545|8570|8566.6|8545.9|8542.5|613
1586990400000|2020-04-15 22:40:00|8548.3|8544.9|8546.9|8543.5|8552.5|8549.1|8543.4|8540|248
1586990700000|2020-04-15 22:45:00|8546.7|8543.3|8550.7|8547.3|8551.5|8548.1|8540.4|8537|391
1586991000000|2020-04-15 22:50:00|8550.3|8546.9|8551.4|8548|8552.3|8548.9|8545.2|8541.8|195
1586991300000|2020-04-15 22:55:00|8551.3|8547.9|8552.9|8549.5|8554.3|8550.9|8549.9|8546.5|117
1586991600000|2020-04-15 23:00:00|8552.7|8549.3|8536.9|8533.5|8553.2|8549.8|8528.9|8525.5|805
1586991900000|2020-04-15 23:05:00|8536.8|8533.4|8538.3|8534.9|8539.9|8536.5|8535.4|8532|135
1586992200000|2020-04-15 23:10:00|8538.2|8534.8|8534|8530.6|8539.2|8535.8|8533.7|8530.3|139
1586992500000|2020-04-15 23:15:00|8535.2|8531.8|8542|8538.6|8542|8538.6|8534.9|8531.5|185
1586992800000|2020-04-15 23:20:00|8542.8|8539.4|8540.5|8537.1|8543.5|8540.1|8539.7|8536.3|129
1586993100000|2020-04-15 23:25:00|8540.7|8537.3|8543|8539.6|8543.5|8540.1|8538.7|8535.3|113
1586993400000|2020-04-15 23:30:00|8543.5|8540.1|8549.5|8546.1|8551.2|8547.8|8543.5|8540.1|316
1586993700000|2020-04-15 23:35:00|8549.2|8545.8|8548.4|8545|8550.5|8547.1|8545|8541.6|220
1586994000000|2020-04-15 23:40:00|8548.3|8544.9|8548.2|8544.8|8551.8|8548.4|8546.5|8543.1|165
1586994300000|2020-04-15 23:45:00|8548|8544.6|8550.4|8547|8551.8|8548.4|8545|8541.6|204
1586994600000|2020-04-15 23:50:00|8549.8|8546.4|8544.5|8541.1|8550.4|8547|8540.5|8537.1|351
1586994900000|2020-04-15 23:55:00|8544.9|8541.5|8545.8|8542.4|8549.3|8545.9|8542.9|8539.5|220
1586995200000|2020-04-16 00:00:00|8546|8542.6|8564.9|8561.5|8566.2|8562.8|8541.3|8537.9|649
1586995500000|2020-04-16 00:05:00|8563.9|8560.5|8575.3|8571.9|8581|8577.6|8563.9|8560.5|766
1586995800000|2020-04-16 00:10:00|8575|8571.6|8567.4|8564|8575|8571.6|8564.5|8561.1|599
1586996100000|2020-04-16 00:15:00|8567.3|8563.9|8555|8551.6|8567.3|8563.9|8552.7|8549.3|562
1586996400000|2020-04-16 00:20:00|8555.2|8551.8|8546.8|8543.4|8557|8553.6|8541.3|8537.9|600
1586996700000|2020-04-16 00:25:00|8545.7|8542.3|8537.9|8534.5|8545.7|8542.3|8533|8529.6|623
1586997000000|2020-04-16 00:30:00|8538.3|8534.9|8529|8525.6|8538.3|8534.9|8516.9|8513.5|1270
1586997300000|2020-04-16 00:35:00|8528.9|8525.5|8519.7|8516.3|8530.3|8526.9|8513.7|8510.3|1118
1586997600000|2020-04-16 00:40:00|8519.3|8515.9|8529.7|8526.3|8531.2|8527.8|8517.2|8513.8|501
1586997900000|2020-04-16 00:45:00|8529.8|8526.4|8535.7|8532.3|8536.9|8533.5|8527.9|8524.5|425
1586998200000|2020-04-16 00:50:00|8535.5|8532.1|8534.2|8530.8|8540.5|8537.1|8533.8|8530.4|442
1586998500000|2020-04-16 00:55:00|8534|8530.6|8539.7|8536.3|8541.5|8538.1|8531.2|8527.8|360
1586998800000|2020-04-16 01:00:00|8539.8|8536.4|8547|8543.6|8548.3|8544.9|8538|8534.6|465
1586999100000|2020-04-16 01:05:00|8547.3|8543.9|8552.5|8549.1|8555.3|8551.9|8537.5|8534.1|676
1586999400000|2020-04-16 01:10:00|8552.7|8549.3|8543.4|8540|8553.8|8550.4|8543.2|8539.8|270
1586999700000|2020-04-16 01:15:00|8543.5|8540.1|8552.2|8548.8|8558.5|8555.1|8543.3|8539.9|514
1587000000000|2020-04-16 01:20:00|8552.8|8549.4|8548.2|8544.8|8556.2|8552.8|8544.5|8541.1|414
1587000300000|2020-04-16 01:25:00|8548.3|8544.9|8559.5|8556.1|8559.7|8556.3|8548.2|8544.8|359
1587000600000|2020-04-16 01:30:00|8559.7|8556.3|8571.3|8567.9|8577.5|8574.1|8559.7|8556.3|854
1587000900000|2020-04-16 01:35:00|8571.2|8567.8|8577.2|8573.8|8581.7|8578.3|8567.4|8564|533
1587001200000|2020-04-16 01:40:00|8577.3|8573.9|8566.3|8562.9|8578.7|8575.3|8565.9|8562.5|497
1587001500000|2020-04-16 01:45:00|8566.2|8562.8|8558.8|8555.4|8569.5|8566.1|8552.7|8549.3|851
1587001800000|2020-04-16 01:50:00|8558.7|8555.3|8554.3|8550.9|8560.2|8556.8|8546.2|8542.8|703
1587002100000|2020-04-16 01:55:00|8554.8|8551.4|8553.2|8549.8|8557|8553.6|8547.3|8543.9|393
1587002400000|2020-04-16 02:00:00|8552.8|8549.4|8546.7|8543.3|8553.8|8550.4|8542.3|8538.9|585
1587002700000|2020-04-16 02:05:00|8546.5|8543.1|8554.5|8551.1|8556.4|8553|8546.5|8543.1|444
1587003000000|2020-04-16 02:10:00|8554.3|8550.9|8557.5|8554.1|8558.9|8555.5|8550.3|8546.9|466
1587003300000|2020-04-16 02:15:00|8557.8|8554.4|8568.7|8565.3|8570.2|8566.8|8557.8|8554.4|708
1587003600000|2020-04-16 02:20:00|8568.5|8565.1|8576.5|8573.1|8578.7|8575.3|8567.2|8563.8|482
1587003900000|2020-04-16 02:25:00|8576.4|8573|8565|8561.6|8577.3|8573.9|8561.2|8557.8|562
1587004200000|2020-04-16 02:30:00|8565.8|8562.4|8559.2|8555.8|8566|8562.6|8554.2|8550.8|513
1587004500000|2020-04-16 02:35:00|8559|8555.6|8561.3|8557.9|8564.7|8561.3|8556.5|8553.1|241
1587004800000|2020-04-16 02:40:00|8561.4|8558|8568.2|8564.8|8571.5|8568.1|8561.4|8558|366
1587005100000|2020-04-16 02:45:00|8568.3|8564.9|8560.2|8556.8|8570.7|8567.3|8556.3|8552.9|386
1587005400000|2020-04-16 02:50:00|8560|8556.6|8552.3|8548.9|8560|8556.6|8552.2|8548.8|399
1587005700000|2020-04-16 02:55:00|8552.8|8549.4|8549.3|8545.9|8554.7|8551.3|8547.3|8543.9|248
1587006000000|2020-04-16 03:00:00|8549.9|8546.5|8537.5|8534.1|8551|8547.6|8533.2|8529.8|679
1587006300000|2020-04-16 03:05:00|8537.7|8534.3|8529.5|8526.1|8538.3|8534.9|8528.3|8524.9|469
1587006600000|2020-04-16 03:10:00|8530|8526.6|8535.5|8532.1|8541|8537.6|8529.3|8525.9|425
1587006900000|2020-04-16 03:15:00|8534.8|8531.4|8537.4|8534|8538.3|8534.9|8532.8|8529.4|229
1587007200000|2020-04-16 03:20:00|8537.3|8533.9|8543.2|8539.8|8544|8540.6|8537|8533.6|256
1587007500000|2020-04-16 03:25:00|8543|8539.6|8548.2|8544.8|8548.4|8545|8540.3|8536.9|281
1587007800000|2020-04-16 03:30:00|8548.3|8544.9|8546.7|8543.3|8550.4|8547|8541.2|8537.8|365
1587008100000|2020-04-16 03:35:00|8546.5|8543.1|8547.4|8544|8549.5|8546.1|8543.3|8539.9|194
1587008400000|2020-04-16 03:40:00|8547.5|8544.1|8549.9|8546.5|8549.9|8546.5|8543.3|8539.9|177
1587008700000|2020-04-16 03:45:00|8549.5|8546.1|8554.5|8551.1|8559.5|8556.1|8549.4|8546|503
1587009000000|2020-04-16 03:50:00|8554.7|8551.3|8553.2|8549.8|8557.7|8554.3|8550.9|8547.5|383
1587009300000|2020-04-16 03:55:00|8553.8|8550.4|8552.3|8548.9|8554.4|8551|8546.2|8542.8|487
1587009600000|2020-04-16 04:00:00|8552.9|8549.5|8557.4|8554|8560.8|8557.4|8552.9|8549.5|273
1587009900000|2020-04-16 04:05:00|8557.2|8553.8|8557.8|8554.4|8560|8556.6|8555.7|8552.3|128
1587010200000|2020-04-16 04:10:00|8557.7|8554.3|8562.8|8559.4|8567.3|8563.9|8557|8553.6|384
1587010500000|2020-04-16 04:15:00|8562.9|8559.5|8559.5|8556.1|8565.5|8562.1|8556.3|8552.9|222
1587010800000|2020-04-16 04:20:00|8559.3|8555.9|8560.5|8557.1|8563.5|8560.1|8558.3|8554.9|250
1587011100000|2020-04-16 04:25:00|8561.3|8557.9|8561.5|8558.1|8563|8559.6|8556.5|8553.1|297
1587011400000|2020-04-16 04:30:00|8561.7|8558.3|8566.3|8562.9|8567.9|8564.5|8560.4|8557|196
1587011700000|2020-04-16 04:35:00|8566.2|8562.8|8568.7|8565.3|8570.8|8567.4|8563|8559.6|162
1587012000000|2020-04-16 04:40:00|8568.3|8564.9|8569.2|8565.8|8570.5|8567.1|8565.3|8561.9|113
1587012300000|2020-04-16 04:45:00|8569.3|8565.9|8569.7|8566.3|8571.3|8567.9|8567.3|8563.9|101
1587012600000|2020-04-16 04:50:00|8569.8|8566.4|8578.3|8574.9|8579.8|8576.4|8569.8|8566.4|445
1587012900000|2020-04-16 04:55:00|8578.2|8574.8|8576.4|8573|8579.2|8575.8|8572.7|8569.3|241
1587013200000|2020-04-16 05:00:00|8577|8573.6|8560|8556.6|8578.4|8575|8556|8552.6|512
1587013500000|2020-04-16 05:05:00|8559.9|8556.5|8564.3|8560.9|8565.7|8562.3|8556.5|8553.1|434
1587013800000|2020-04-16 05:10:00|8564.9|8561.5|8568.2|8564.8|8572.2|8568.8|8564.3|8560.9|251
1587014100000|2020-04-16 05:15:00|8568|8564.6|8575|8571.6|8578.8|8575.4|8568|8564.6|331
1587014400000|2020-04-16 05:20:00|8576.2|8572.8|8590.8|8587.4|8595.3|8591.9|8573.3|8569.9|768
1587014700000|2020-04-16 05:25:00|8590.7|8587.3|8596|8592.6|8598.7|8595.3|8588.2|8584.8|382
1587015000000|2020-04-16 05:30:00|8596.2|8592.8|8593.8|8590.4|8597.8|8594.4|8590.2|8586.8|279
1587015300000|2020-04-16 05:35:00|8594.4|8591|8591|8587.6|8596.2|8592.8|8589.2|8585.8|263
1587015600000|2020-04-16 05:40:00|8591.7|8588.3|8614.4|8611|8617.3|8613.9|8589|8585.6|1200
1587015900000|2020-04-16 05:45:00|8614.5|8611.1|8611.5|8608.1|8622.4|8619|8609.7|8606.3|477
1587016200000|2020-04-16 05:50:00|8612|8608.6|8625.9|8622.5|8627.3|8623.9|8611|8607.6|599
1587016500000|2020-04-16 05:55:00|8625.8|8622.4|8628|8624.6|8629.8|8626.4|8617.7|8614.3|590
1587016800000|2020-04-16 06:00:00|8626.5|8623.1|8617.8|8614.4|8628|8624.6|8613.7|8610.3|533
1587017100000|2020-04-16 06:05:00|8618|8614.6|8622.8|8619.4|8623.3|8619.9|8609.3|8605.9|587
1587017400000|2020-04-16 06:10:00|8621.8|8618.4|8626.3|8622.9|8635|8631.6|8620.4|8617|698
1587017700000|2020-04-16 06:15:00|8625.9|8622.5|8632|8628.6|8634.5|8631.1|8623.7|8620.3|478
1587018000000|2020-04-16 06:20:00|8631.9|8628.5|8639.9|8636.5|8640.5|8637.1|8626.2|8622.8|538
1587018300000|2020-04-16 06:25:00|8640|8636.6|8652|8648.6|8657.3|8653.9|8636.4|8633|1280
1587018600000|2020-04-16 06:30:00|8651.9|8648.5|8671.9|8668.5|8674.2|8670.8|8646.8|8643.4|1392
1587018900000|2020-04-16 06:35:00|8672.4|8669|8675|8671.6|8675.8|8672.4|8664.9|8661.5|857
1587019200000|2020-04-16 06:40:00|8675.2|8671.8|8695.5|8692.1|8708.3|8704.9|8675.2|8671.8|1919
1587019500000|2020-04-16 06:45:00|8695.2|8691.8|8690|8686.6|8699.8|8696.4|8686.4|8683|833
1587019800000|2020-04-16 06:50:00|8690.2|8686.8|8695.7|8692.3|8697|8693.6|8684.7|8681.3|658
1587020100000|2020-04-16 06:55:00|8695.8|8692.4|8689.5|8686.1|8695.8|8692.4|8683.2|8679.8|646
1587020400000|2020-04-16 07:00:00|8689.7|8686.3|8688.5|8685.1|8702|8698.6|8685.8|8682.4|1252
1587020700000|2020-04-16 07:05:00|8688.8|8685.4|8675.7|8672.3|8699|8695.6|8675|8671.6|1008
1587021000000|2020-04-16 07:10:00|8675.5|8672.1|8668.4|8665|8676.8|8673.4|8664.8|8661.4|954
1587021300000|2020-04-16 07:15:00|8667.7|8664.3|8667.2|8663.8|8671|8667.6|8654.9|8651.5|1031
1587021600000|2020-04-16 07:20:00|8667.3|8663.9|8675.2|8671.8|8678.4|8675|8667.3|8663.9|653
1587021900000|2020-04-16 07:25:00|8675.9|8672.5|8681.2|8677.8|8682.3|8678.9|8665.7|8662.3|932
1587022200000|2020-04-16 07:30:00|8681|8677.6|8675.7|8672.3|8688.9|8685.5|8673.7|8670.3|966
1587022500000|2020-04-16 07:35:00|8675.2|8671.8|8684|8680.6|8685.7|8682.3|8670.5|8667.1|1127
1587022800000|2020-04-16 07:40:00|8683.9|8680.5|8676.2|8672.8|8686.5|8683.1|8667.3|8663.9|747
1587023100000|2020-04-16 07:45:00|8676|8672.6|8679.7|8676.3|8683.2|8679.8|8669.5|8666.1|527
1587023400000|2020-04-16 07:50:00|8679.8|8676.4|8688.3|8684.9|8692|8688.6|8675.5|8672.1|838
1587023700000|2020-04-16 07:55:00|8688.2|8684.8|8688.9|8685.5|8694.5|8691.1|8686|8682.6|541
1587024000000|2020-04-16 08:00:00|8688.4|8685|8680|8676.6|8691|8687.6|8676.4|8673|857
1587024300000|2020-04-16 08:05:00|8679.7|8676.3|8692.7|8689.3|8701.5|8698.1|8679.7|8676.3|881
1587024600000|2020-04-16 08:10:00|8692.8|8689.4|8691.8|8688.4|8698.2|8694.8|8689.7|8686.3|494
1587024900000|2020-04-16 08:15:00|8691.9|8688.5|8688.2|8684.8|8700.2|8696.8|8687.5|8684.1|689
1587025200000|2020-04-16 08:20:00|8688.4|8685|8688.7|8685.3|8691.2|8687.8|8684.5|8681.1|569
1587025500000|2020-04-16 08:25:00|8688.5|8685.1|8683.7|8680.3|8689.4|8686|8682.7|8679.3|475
1587025800000|2020-04-16 08:30:00|8682.9|8679.5|8688.7|8685.3|8692.2|8688.8|8677.3|8673.9|860
1587026100000|2020-04-16 08:35:00|8688.8|8685.4|8683.8|8680.4|8695|8691.6|8683.4|8680|414
1587026400000|2020-04-16 08:40:00|8684.2|8680.8|8682.2|8678.8|8686.5|8683.1|8679.8|8676.4|346
1587026700000|2020-04-16 08:45:00|8682.3|8678.9|8677.3|8673.9|8686|8682.6|8674.5|8671.1|317
1587027000000|2020-04-16 08:50:00|8677.5|8674.1|8675|8671.6|8688.8|8685.4|8674.2|8670.8|996
1587027300000|2020-04-16 08:55:00|8674.9|8671.5|8677.4|8674|8682.5|8679.1|8674.8|8671.4|365
1587027600000|2020-04-16 09:00:00|8677.9|8674.5|8658.8|8655.4|8679|8675.6|8656.3|8652.9|983
1587027900000|2020-04-16 09:05:00|8658.3|8654.9|8663.2|8659.8|8668.2|8664.8|8654.5|8651.1|754
1587028200000|2020-04-16 09:10:00|8662.3|8658.9|8667.5|8664.1|8671.5|8668.1|8657.2|8653.8|547
1587028500000|2020-04-16 09:15:00|8667.4|8664|8674.9|8671.5|8676.8|8673.4|8666|8662.6|453
1587028800000|2020-04-16 09:20:00|8674.8|8671.4|8662.3|8658.9|8676.7|8673.3|8660.3|8656.9|581
1587029100000|2020-04-16 09:25:00|8662.5|8659.1|8658.2|8654.8|8669.5|8666.1|8656.8|8653.4|478
1587029400000|2020-04-16 09:30:00|8657.2|8653.8|8662.3|8658.9|8665.5|8662.1|8657.2|8653.8|575
1587029700000|2020-04-16 09:35:00|8662.2|8658.8|8670.7|8667.3|8671.9|8668.5|8659.5|8656.1|776
1587030000000|2020-04-16 09:40:00|8670.3|8666.9|8685.2|8681.8|8685.5|8682.1|8670|8666.6|575
1587030300000|2020-04-16 09:45:00|8685.3|8681.9|8680.9|8677.5|8686.7|8683.3|8678.3|8674.9|290
1587030600000|2020-04-16 09:50:00|8680.5|8677.1|8673.9|8670.5|8682.2|8678.8|8671.7|8668.3|329
1587030900000|2020-04-16 09:55:00|8673.8|8670.4|8678.7|8675.3|8679|8675.6|8668.2|8664.8|466
1587031200000|2020-04-16 10:00:00|8678.3|8674.9|8660.5|8657.1|8681|8677.6|8660.5|8657.1|660
1587031500000|2020-04-16 10:05:00|8659.8|8656.4|8665|8661.6|8666.4|8663|8649.2|8645.8|740
1587031800000|2020-04-16 10:10:00|8665.4|8662|8676.2|8672.8|8676.2|8672.8|8662.5|8659.1|485
1587032100000|2020-04-16 10:15:00|8675.8|8672.4|8675.8|8672.4|8676.7|8673.3|8667.7|8664.3|337
1587032400000|2020-04-16 10:20:00|8675.9|8672.5|8678.5|8675.1|8678.5|8675.1|8673.3|8669.9|283
1587032700000|2020-04-16 10:25:00|8678.7|8675.3|8690.5|8687.1|8691.9|8688.5|8678.2|8674.8|667
1587033000000|2020-04-16 10:30:00|8692.3|8688.9|8687.9|8684.5|8692.5|8689.1|8684.7|8681.3|444
1587033300000|2020-04-16 10:35:00|8688.4|8685|8683|8679.6|8691.5|8688.1|8681.9|8678.5|448
1587033600000|2020-04-16 10:40:00|8682.2|8678.8|8689.2|8685.8|8691.3|8687.9|8682|8678.6|324
1587033900000|2020-04-16 10:45:00|8689.3|8685.9|8681.7|8678.3|8691.3|8687.9|8677.2|8673.8|668
1587034200000|2020-04-16 10:50:00|8682|8678.6|8686.9|8683.5|8689.4|8686|8677.5|8674.1|480
1587034500000|2020-04-16 10:55:00|8686.8|8683.4|8682.4|8679|8687|8683.6|8677.9|8674.5|296
1587034800000|2020-04-16 11:00:00|8680.9|8677.5|8668.5|8665.1|8681.4|8678|8668.5|8665.1|670
1587035100000|2020-04-16 11:05:00|8668.4|8665|8671.2|8667.8|8672.4|8669|8666.2|8662.8|559
1587035400000|2020-04-16 11:10:00|8671|8667.6|8676.3|8672.9|8676.3|8672.9|8666.2|8662.8|406
1587035700000|2020-04-16 11:15:00|8676|8672.6|8671.2|8667.8|8676|8672.6|8668|8664.6|318
1587036000000|2020-04-16 11:20:00|8671.3|8667.9|8675.5|8672.1|8679.2|8675.8|8670.9|8667.5|476
1587036300000|2020-04-16 11:25:00|8675.9|8672.5|8677.8|8674.4|8679.5|8676.1|8672.3|8668.9|488
1587036600000|2020-04-16 11:30:00|8677.7|8674.3|8648.9|8645.5|8678.9|8675.5|8647.2|8643.8|1255
1587036900000|2020-04-16 11:35:00|8648.5|8645.1|8643.9|8640.5|8652.5|8649.1|8640.3|8636.9|920
1587037200000|2020-04-16 11:40:00|8644|8640.6|8642.3|8638.9|8646.9|8643.5|8637|8633.6|1034
1587037500000|2020-04-16 11:45:00|8642.2|8638.8|8645.3|8641.9|8653.3|8649.9|8641.4|8638|877
1587037800000|2020-04-16 11:50:00|8645.4|8642|8655|8651.6|8655.7|8652.3|8639|8635.6|745
1587038100000|2020-04-16 11:55:00|8655.2|8651.8|8653.7|8650.3|8659.7|8656.3|8649|8645.6|1409
1587038400000|2020-04-16 12:00:00|8653.3|8649.9|8658.2|8654.8|8663.8|8660.4|8653.3|8649.9|878
1587038700000|2020-04-16 12:05:00|8657.8|8654.4|8656.7|8653.3|8662.3|8658.9|8647.7|8644.3|778
1587039000000|2020-04-16 12:10:00|8656.5|8653.1|8652.9|8649.5|8660.8|8657.4|8651.2|8647.8|603
1587039300000|2020-04-16 12:15:00|8652.8|8649.4|8633.7|8630.3|8655.3|8651.9|8633.7|8630.3|984
1587039600000|2020-04-16 12:20:00|8633.5|8630.1|8646.4|8643|8649.9|8646.5|8633.3|8629.9|1020
1587039900000|2020-04-16 12:25:00|8646.3|8642.9|8660.7|8657.3|8669.4|8666|8642|8638.6|1463
1587040200000|2020-04-16 12:30:00|8660|8656.6|8698.8|8695.4|8710.7|8707.3|8653.9|8650.5|4663
1587040500000|2020-04-16 12:35:00|8698.9|8695.5|8688.9|8685.5|8708.7|8705.3|8686|8682.6|2473
1587040800000|2020-04-16 12:40:00|8688.4|8685|8680.2|8676.8|8692.4|8689|8677.2|8673.8|1983
1587041100000|2020-04-16 12:45:00|8680.3|8676.9|8673|8669.6|8688.3|8684.9|8670.7|8667.3|1472
1587041400000|2020-04-16 12:50:00|8673.7|8670.3|8682.3|8678.9|8683.8|8680.4|8669.9|8666.5|1189
1587041700000|2020-04-16 12:55:00|8682|8678.6|8691.5|8688.1|8694.4|8691|8681.4|8678|1483
1587042000000|2020-04-16 13:00:00|8690.4|8687|8695.3|8691.9|8700.9|8697.5|8686.8|8683.4|1547
1587042300000|2020-04-16 13:05:00|8694.8|8691.4|8699.5|8696.1|8702|8698.6|8691.7|8688.3|1205
1587042600000|2020-04-16 13:10:00|8699.9|8696.5|8705.4|8702|8710.3|8706.9|8699.9|8696.5|2105
1587042900000|2020-04-16 13:15:00|8705.2|8701.8|8698|8694.6|8707.2|8703.8|8695.4|8692|1363
1587043200000|2020-04-16 13:20:00|8697.9|8694.5|8695.2|8691.8|8702.7|8699.3|8693|8689.6|1213
1587043500000|2020-04-16 13:25:00|8694.8|8691.4|8691|8687.6|8695.5|8692.1|8684.4|8681|1840
1587043800000|2020-04-16 13:30:00|8690.5|8688.1|8682|8679.6|8709.7|8707.3|8678.9|8676.5|10949
1587044100000|2020-04-16 13:35:00|8684|8681.6|8668.8|8666.4|8686.2|8683.8|8659|8656.6|8086
1587044400000|2020-04-16 13:40:00|8669.2|8666.8|8681.9|8679.5|8687.3|8684.9|8668.9|8666.5|6402
1587044700000|2020-04-16 13:45:00|8683.2|8680.8|8674.2|8671.8|8700.3|8697.9|8667.7|8665.3|5444
1587045000000|2020-04-16 13:50:00|8673.7|8671.3|8669.5|8667.1|8681.2|8678.8|8656.9|8654.5|5883
1587045300000|2020-04-16 13:55:00|8669.3|8666.9|8655.2|8652.8|8676.7|8674.3|8652.7|8650.3|5890
1587045600000|2020-04-16 14:00:00|8655.3|8652.9|8618.4|8616|8664.7|8662.3|8617.4|8615|8297
1587045900000|2020-04-16 14:05:00|8618.8|8616.4|8634.7|8632.3|8648.2|8645.8|8618.8|8616.4|6249
1587046200000|2020-04-16 14:10:00|8633.7|8631.3|8615.7|8613.3|8635.2|8632.8|8604.2|8601.8|6746
1587046500000|2020-04-16 14:15:00|8617.2|8614.8|8640.6|8638.2|8641.5|8639.1|8617|8614.6|5952
1587046800000|2020-04-16 14:20:00|8640.4|8638|8663|8660.6|8666.2|8663.8|8634.7|8632.3|6320
1587047100000|2020-04-16 14:25:00|8663.1|8660.7|8675.7|8673.3|8677.4|8675|8655.7|8653.3|4165
1587047400000|2020-04-16 14:30:00|8675.2|8672.8|8673.1|8670.7|8682.7|8680.3|8660.5|8658.1|6079
1587047700000|2020-04-16 14:35:00|8673.9|8671.5|8661.2|8658.8|8683.9|8681.5|8658|8655.6|5026
1587048000000|2020-04-16 14:40:00|8660.7|8658.3|8703.7|8701.3|8705.6|8703.2|8654|8651.6|7628
1587048300000|2020-04-16 14:45:00|8703.6|8701.2|8711|8708.6|8716.4|8714|8694.5|8692.1|5743
1587048600000|2020-04-16 14:50:00|8710.7|8708.3|8698.5|8696.1|8712|8709.6|8690.5|8688.1|4653
1587048900000|2020-04-16 14:55:00|8699|8696.6|8717.6|8715.2|8725|8722.6|8693.9|8691.5|5887
1587049200000|2020-04-16 15:00:00|8718.4|8716|8715.9|8713.5|8722.2|8719.8|8704.4|8702|4339
1587049500000|2020-04-16 15:05:00|8716.4|8714|8728.1|8725.7|8740.7|8738.3|8712.7|8710.3|6030
1587049800000|2020-04-16 15:10:00|8728.2|8725.8|8728.1|8725.7|8742.6|8740.2|8727.2|8724.8|4681
1587050100000|2020-04-16 15:15:00|8728|8725.6|8750.9|8748.5|8752|8749.6|8727|8724.6|6264
1587050400000|2020-04-16 15:20:00|8751|8748.6|8761.5|8759.1|8764.1|8761.7|8746.7|8744.3|5720
1587050700000|2020-04-16 15:25:00|8761.7|8759.3|8766.5|8764.1|8779|8776.6|8758|8755.6|7345
1587051000000|2020-04-16 15:30:00|8766.4|8764|8742.5|8740.1|8770|8767.6|8740.9|8738.5|5016
1587051300000|2020-04-16 15:35:00|8742.4|8740|8757.9|8755.5|8759.2|8756.8|8738.7|8736.3|3801
1587051600000|2020-04-16 15:40:00|8757.7|8755.3|8764.7|8762.3|8776.6|8774.2|8756|8753.6|4657
1587051900000|2020-04-16 15:45:00|8765|8762.6|8749.9|8747.5|8772.5|8770.1|8747.2|8744.8|3760
1587052200000|2020-04-16 15:50:00|8750.5|8748.1|8788.9|8786.5|8789|8786.6|8747|8744.6|5967
1587052500000|2020-04-16 15:55:00|8788.7|8786.3|8784.7|8782.3|8794.2|8791.8|8782|8779.6|4999
1587052800000|2020-04-16 16:00:00|8785|8782.6|8769.5|8767.1|8796.7|8794.3|8763.5|8761.1|5086
1587053100000|2020-04-16 16:05:00|8769.6|8767.2|8741|8738.6|8770|8767.6|8737.5|8735.1|4287
1587053400000|2020-04-16 16:10:00|8741.5|8739.1|8726.2|8723.8|8745.7|8743.3|8726.2|8723.8|4255
1587053700000|2020-04-16 16:15:00|8726|8723.6|8696.6|8694.2|8728.7|8726.3|8690.2|8687.8|7606
1587054000000|2020-04-16 16:20:00|8696.7|8694.3|8682.9|8680.5|8697.9|8695.5|8678.5|8676.1|7022
1587054300000|2020-04-16 16:25:00|8683.4|8681|8684|8681.6|8693|8690.6|8672|8669.6|6984
1587054600000|2020-04-16 16:30:00|8684.2|8681.8|8636.6|8634.2|8685|8682.6|8625|8622.6|9182
1587054900000|2020-04-16 16:35:00|8636.2|8633.8|8641.7|8639.3|8647.5|8645.1|8616.7|8614.3|8020
1587055200000|2020-04-16 16:40:00|8643.1|8640.7|8661.8|8659.4|8663.8|8661.4|8635.6|8633.2|6521
1587055500000|2020-04-16 16:45:00|8661.6|8659.2|8665.3|8662.9|8668.6|8666.2|8652.1|8649.7|4810
1587055800000|2020-04-16 16:50:00|8666.1|8663.7|8670.8|8668.4|8677.5|8675.1|8659.3|8656.9|4509
1587056100000|2020-04-16 16:55:00|8670.1|8667.7|8674.6|8672.2|8681.6|8679.2|8654.1|8651.7|4955
1587056400000|2020-04-16 17:00:00|8674.3|8671.9|8665.8|8663.4|8684.1|8681.7|8665.3|8662.9|3651
1587056700000|2020-04-16 17:05:00|8665.6|8663.2|8666.1|8663.7|8680.8|8678.4|8663.8|8661.4|3582
1587057000000|2020-04-16 17:10:00|8665.8|8663.4|8675.3|8672.9|8676.1|8673.7|8656.8|8654.4|4459
1587057300000|2020-04-16 17:15:00|8676.1|8673.7|8680|8677.6|8684.8|8682.4|8663.3|8660.9|3646
1587057600000|2020-04-16 17:20:00|8680.3|8677.9|8673.6|8671.2|8682.6|8680.2|8665.2|8662.8|2899
1587057900000|2020-04-16 17:25:00|8674.1|8671.7|8686.1|8683.7|8688.1|8685.7|8667.7|8665.3|3733
1587058200000|2020-04-16 17:30:00|8686|8683.6|8697|8694.6|8701.1|8698.7|8682.6|8680.2|3800
1587058500000|2020-04-16 17:35:00|8697.2|8694.8|8690.3|8687.9|8707.3|8704.9|8690.3|8687.9|3236
1587058800000|2020-04-16 17:40:00|8690.5|8688.1|8704|8701.6|8705.1|8702.7|8685.1|8682.7|3162
1587059100000|2020-04-16 17:45:00|8704.3|8701.9|8691.5|8689.1|8704.8|8702.4|8691.3|8688.9|2251
1587059400000|2020-04-16 17:50:00|8691.8|8689.4|8673.5|8671.1|8699.3|8696.9|8670.1|8667.7|3453
1587059700000|2020-04-16 17:55:00|8674.1|8671.7|8676.2|8673.8|8679.6|8677.2|8663.5|8661.1|2886
1587060000000|2020-04-16 18:00:00|8677.5|8675.1|8674.8|8672.4|8677.5|8675.1|8653.8|8651.4|3924
1587060300000|2020-04-16 18:05:00|8674.6|8672.2|8692.1|8689.7|8694.3|8691.9|8663.5|8661.1|3253
1587060600000|2020-04-16 18:10:00|8691.8|8689.4|8699.3|8696.9|8700.1|8697.7|8685.2|8682.8|2723
1587060900000|2020-04-16 18:15:00|8699.2|8696.8|8696.8|8694.4|8707.6|8705.2|8694.1|8691.7|3283
1587061200000|2020-04-16 18:20:00|8696.7|8694.3|8682.3|8679.9|8698.3|8695.9|8680.1|8677.7|3019
1587061500000|2020-04-16 18:25:00|8682.7|8680.3|8698.6|8696.2|8704.2|8701.8|8676.6|8674.2|3808
1587061800000|2020-04-16 18:30:00|8698.8|8696.4|8707.3|8704.9|8712.2|8709.8|8695.2|8692.8|3797
1587062100000|2020-04-16 18:35:00|8707.2|8704.8|8725.6|8723.2|8733.5|8731.1|8705.1|8702.7|5418
1587062400000|2020-04-16 18:40:00|8726|8723.6|8721.7|8719.3|8732.6|8730.2|8711.3|8708.9|3113
1587062700000|2020-04-16 18:45:00|8721.6|8719.2|8704.5|8702.1|8725.1|8722.7|8702.3|8699.9|2405
1587063000000|2020-04-16 18:50:00|8704.3|8701.9|8708.8|8706.4|8712.1|8709.7|8690|8687.6|3323
1587063300000|2020-04-16 18:55:00|8709.1|8706.7|8714.1|8711.7|8720.5|8718.1|8706.1|8703.7|2743
1587063600000|2020-04-16 19:00:00|8712.8|8710.4|8695.1|8692.7|8720.8|8718.4|8690.3|8687.9|5205
1587063900000|2020-04-16 19:05:00|8695.6|8693.2|8689.1|8686.7|8703.1|8700.7|8684.8|8682.4|4014
1587064200000|2020-04-16 19:10:00|8688.2|8685.8|8694|8691.6|8697.3|8694.9|8680|8677.6|4233
1587064500000|2020-04-16 19:15:00|8693.6|8691.2|8688.5|8686.1|8705.3|8702.9|8679.7|8677.3|3488
1587064800000|2020-04-16 19:20:00|8688.9|8686.5|8704.2|8701.8|8704.5|8702.1|8683.2|8680.8|3515
1587065100000|2020-04-16 19:25:00|8704.1|8701.7|8722.1|8719.7|8723|8720.6|8693.5|8691.1|3623
1587065400000|2020-04-16 19:30:00|8722.5|8720.1|8739.2|8736.8|8742.5|8740.1|8718.2|8715.8|5011
1587065700000|2020-04-16 19:35:00|8739.4|8737|8742.5|8740.1|8747.4|8745|8731|8728.6|4784
1587066000000|2020-04-16 19:40:00|8742.2|8739.8|8731.9|8729.5|8745.1|8742.7|8729.6|8727.2|3896
1587066300000|2020-04-16 19:45:00|8733.4|8731|8724.7|8722.3|8738.9|8736.5|8724.7|8722.3|4731
1587066600000|2020-04-16 19:50:00|8725.4|8723|8775.2|8772.8|8778.6|8776.2|8725.4|8723|9408
1587066900000|2020-04-16 19:55:00|8775|8772.6|8755.4|8753|8775.2|8772.8|8753.7|8751.3|9433
1587067200000|2020-04-16 20:00:00|8755.5|8753.1|8757.6|8754.2|8767.2|8763.8|8749.9|8746.5|3860
1587067500000|2020-04-16 20:05:00|8757.9|8754.5|8754|8750.6|8759.5|8756.1|8752.7|8749.3|1522
1587067800000|2020-04-16 20:10:00|8754.1|8750.7|8750.2|8743.8|8756.2|8752.8|8744.9|8741.5|1605
1587068100000|2020-04-16 20:15:00|8750.3|8743.9|8753.7|8747.3|8754.2|8747.8|8748.2|8741.8|0
1587068400000|2020-04-16 20:20:00|8753.6|8747.2|8754.4|8748|8755.2|8748.8|8753.5|8747.1|0
1587068700000|2020-04-16 20:25:00|8754.5|8748.1|8754.6|8748.2|8755|8748.6|8753.4|8747|0
1587069000000|2020-04-16 20:30:00|8755|8748.6|8765.7|8762.3|8771.2|8767.8|8751.7|8748.3|1131
1587069300000|2020-04-16 20:35:00|8766.2|8762.8|8785.2|8781.8|8790.7|8787.3|8763.2|8759.8|1226
1587069600000|2020-04-16 20:40:00|8784.7|8781.3|8807.7|8804.3|8823.7|8820.3|8783.2|8779.8|2385
1587069900000|2020-04-16 20:45:00|8809.2|8805.8|8837.5|8834.1|8838|8834.6|8803.2|8799.8|2425
1587070200000|2020-04-16 20:50:00|8837.2|8833.8|8837.2|8833.8|8856.2|8852.8|8829.7|8826.3|1918
1587070500000|2020-04-16 20:55:00|8838|8834.6|8854.3|8847.9|8854.3|8848.6|8832.7|8829.3|1302
1587070800000|2020-04-16 21:00:00|8854.4|8848|8874.5|8868.1|8883.4|8877|8853|8846.6|1
1587071100000|2020-04-16 21:05:00|8875.7|8869.3|8857.9|8851.5|8875.7|8869.3|8856.1|8849.7|0
1587071400000|2020-04-16 21:10:00|8857.6|8851.2|8884.8|8878.4|8888.4|8882|8857.6|8851.2|0
1587071700000|2020-04-16 21:15:00|8884.5|8878.1|8902.6|8896.2|8904.7|8898.3|8882.5|8876.1|0
1587072000000|2020-04-16 21:20:00|8903|8896.6|8919.6|8913.2|8921|8914.6|8903|8896.6|0
1587072300000|2020-04-16 21:25:00|8917.7|8911.3|8901.4|8895|8919.5|8913.1|8896|8889.6|0
1587072600000|2020-04-16 21:30:00|8902.5|8896.1|8922|8915.6|8922|8915.6|8901.6|8895.2|0
1587072900000|2020-04-16 21:35:00|8922.1|8915.7|8922.6|8916.2|8924|8917.6|8917.9|8911.5|0
1587073200000|2020-04-16 21:40:00|8922.5|8916.1|8954|8947.6|8954|8947.6|8921.8|8915.4|0
1587073500000|2020-04-16 21:45:00|8955.7|8949.3|8939.6|8933.2|8955.7|8949.3|8937.4|8931|0
1587073800000|2020-04-16 21:50:00|8939.3|8932.9|8932.1|8925.7|8944.6|8938.2|8930.3|8923.9|0
1587074100000|2020-04-16 21:55:00|8932.5|8926.1|8913.4|8907|8933|8926.6|8905.7|8899.3|0
1587074400000|2020-04-16 22:00:00|8923.5|8920.1|8912.1|8908.7|8950.7|8947.3|8894.7|8891.3|3220
1587074700000|2020-04-16 22:05:00|8912.2|8908.8|8894.7|8891.3|8913.4|8910|8889.9|8886.5|1378
1587075000000|2020-04-16 22:10:00|8894.5|8891.1|8903.1|8899.7|8905.2|8901.8|8891|8887.6|872
1587075300000|2020-04-16 22:15:00|8903.2|8899.8|8909.9|8906.5|8911|8907.6|8896.9|8893.5|657
1587075600000|2020-04-16 22:20:00|8909.6|8906.2|8924.7|8921.3|8929.4|8926|8905.9|8902.5|952
1587075900000|2020-04-16 22:25:00|8925|8921.6|8918.2|8914.8|8926.4|8923|8910|8906.6|815
1587076200000|2020-04-16 22:30:00|8918.4|8915|8907.1|8903.7|8918.4|8915|8906.4|8903|618
1587076500000|2020-04-16 22:35:00|8907|8903.6|8915.7|8912.3|8920.2|8916.8|8904.6|8901.2|450
1587076800000|2020-04-16 22:40:00|8916.5|8913.1|8910|8906.6|8916.6|8913.2|8909.1|8905.7|456
1587077100000|2020-04-16 22:45:00|8909.9|8906.5|8932.5|8929.1|8936.4|8933|8907.2|8903.8|1536
1587077400000|2020-04-16 22:50:00|8932.6|8929.2|8936.2|8932.8|8941.4|8938|8923.4|8920|1068
1587077700000|2020-04-16 22:55:00|8936.7|8933.3|8935.9|8932.5|8938.9|8935.5|8924.6|8921.2|716
1587078000000|2020-04-16 23:00:00|8936.1|8932.7|8971.7|8968.3|8977.7|8974.3|8934|8930.6|1833
1587078300000|2020-04-16 23:05:00|8971.9|8968.5|8963.5|8960.1|8980.1|8976.7|8962.5|8959.1|1291
1587078600000|2020-04-16 23:10:00|8962.9|8959.5|8958.1|8954.7|8969.5|8966.1|8953.4|8950|1127
1587078900000|2020-04-16 23:15:00|8958|8954.6|8973|8969.6|8975.5|8972.1|8956.5|8953.1|1123
1587079200000|2020-04-16 23:20:00|8972.9|8969.5|8974|8970.6|8975.9|8972.5|8969.1|8965.7|669
1587079500000|2020-04-16 23:25:00|8975.4|8972|8963.1|8959.7|8977.7|8974.3|8961.6|8958.2|726
1587079800000|2020-04-16 23:30:00|8963|8959.6|8953.6|8950.2|8963|8959.6|8950.7|8947.3|780
1587080100000|2020-04-16 23:35:00|8954|8950.6|8944.7|8941.3|8959.5|8956.1|8944.4|8941|877
1587080400000|2020-04-16 23:40:00|8944.6|8941.2|8941.2|8937.8|8954.7|8951.3|8940.7|8937.3|589
1587080700000|2020-04-16 23:45:00|8941|8937.6|8928.4|8925|8944.5|8941.1|8920.9|8917.5|1551
1587081000000|2020-04-16 23:50:00|8928.5|8925.1|8933.4|8930|8936.5|8933.1|8926|8922.6|851
1587081300000|2020-04-16 23:55:00|8933.5|8930.1|8947.1|8943.7|8947.6|8944.2|8930|8926.6|677
1587081600000|2020-04-17 00:00:00|8947.2|8943.8|8934.2|8930.8|8947.6|8944.2|8927.1|8923.7|738
1587081900000|2020-04-17 00:05:00|8934.6|8931.2|8941.6|8938.2|8945.7|8942.3|8931.4|8928|664
1587082200000|2020-04-17 00:10:00|8941.5|8938.1|8938.7|8935.3|8943.6|8940.2|8934.5|8931.1|525
1587082500000|2020-04-17 00:15:00|8938.4|8935|8910|8906.6|8939.1|8935.7|8909.1|8905.7|1008
1587082800000|2020-04-17 00:20:00|8910.4|8907|8902.5|8899.1|8910.5|8907.1|8895.2|8891.8|1167
1587083100000|2020-04-17 00:25:00|8903.1|8899.7|8899.7|8896.3|8906.1|8902.7|8895.6|8892.2|729
1587083400000|2020-04-17 00:30:00|8901.5|8898.1|8914.7|8911.3|8916.1|8912.7|8901.5|8898.1|874
1587083700000|2020-04-17 00:35:00|8914.9|8911.5|8928.1|8924.7|8931.7|8928.3|8908.2|8904.8|704
1587084000000|2020-04-17 00:40:00|8928.2|8924.8|8916.9|8913.5|8929.2|8925.8|8916.1|8912.7|502
1587084300000|2020-04-17 00:45:00|8917.1|8913.7|8912.6|8909.2|8919.5|8916.1|8906.5|8903.1|548
1587084600000|2020-04-17 00:50:00|8912.5|8909.1|8910.9|8907.5|8921.9|8918.5|8908.4|8905|504
1587084900000|2020-04-17 00:55:00|8910.5|8907.1|8919.4|8916|8920.7|8917.3|8908.6|8905.2|328
1587085200000|2020-04-17 01:00:00|8919.5|8916.1|8927.5|8924.1|8930.6|8927.2|8918.5|8915.1|582
1587085500000|2020-04-17 01:05:00|8927.4|8924|8928.6|8925.2|8937.1|8933.7|8927.1|8923.7|543
1587085800000|2020-04-17 01:10:00|8928.5|8925.1|8943|8939.6|8943.4|8940|8927.2|8923.8|669
1587086100000|2020-04-17 01:15:00|8942.9|8939.5|8944.6|8941.2|8945.1|8941.7|8936.7|8933.3|504
1587086400000|2020-04-17 01:20:00|8944.9|8941.5|8937.1|8933.7|8947.2|8943.8|8935|8931.6|381
1587086700000|2020-04-17 01:25:00|8937.2|8933.8|8944.2|8940.8|8946.2|8942.8|8935.4|8932|529
1587087000000|2020-04-17 01:30:00|8944.9|8941.5|8938|8934.6|8946.6|8943.2|8931.2|8927.8|658
1587087300000|2020-04-17 01:35:00|8938.6|8935.2|8941.1|8937.7|8944.2|8940.8|8934.5|8931.1|375
1587087600000|2020-04-17 01:40:00|8941.4|8938|8934.9|8931.5|8943|8939.6|8931.1|8927.7|398
1587087900000|2020-04-17 01:45:00|8935|8931.6|8944.5|8941.1|8945.2|8941.8|8931.9|8928.5|598
1587088200000|2020-04-17 01:50:00|8945|8941.6|8941.7|8938.3|8947|8943.6|8939|8935.6|417
1587088500000|2020-04-17 01:55:00|8941.9|8938.5|8936.9|8933.5|8945.4|8942|8935|8931.6|405
1587088800000|2020-04-17 02:00:00|8938.1|8934.7|8938.1|8934.7|8940.2|8936.8|8923.4|8920|1008
1587089100000|2020-04-17 02:05:00|8938.4|8935|8933.1|8929.7|8944.2|8940.8|8931.6|8928.2|462
1587089400000|2020-04-17 02:10:00|8933.5|8930.1|8933.2|8929.8|8942.1|8938.7|8932.5|8929.1|377
1587089700000|2020-04-17 02:15:00|8933.5|8930.1|8943|8939.6|8945.1|8941.7|8931.6|8928.2|341
1587090000000|2020-04-17 02:20:00|8942.9|8939.5|8941.1|8937.7|8944.9|8941.5|8936.2|8932.8|227
1587090300000|2020-04-17 02:25:00|8941.2|8937.8|8953.4|8950|8956|8952.6|8939.4|8936|648
1587090600000|2020-04-17 02:30:00|8954.2|8950.8|8954.7|8951.3|8957.1|8953.7|8950.6|8947.2|385
1587090900000|2020-04-17 02:35:00|8955.2|8951.8|8958.5|8955.1|8961.5|8958.1|8951.6|8948.2|389
1587091200000|2020-04-17 02:40:00|8958.4|8955|8954.7|8951.3|8959.5|8956.1|8954.7|8951.3|221
1587091500000|2020-04-17 02:45:00|8954.6|8951.2|8953.4|8950|8956.1|8952.7|8948.5|8945.1|380
1587091800000|2020-04-17 02:50:00|8953.6|8950.2|8948.4|8945|8955|8951.6|8946.2|8942.8|395
1587092100000|2020-04-17 02:55:00|8949|8945.6|8940.4|8937|8950.9|8947.5|8939|8935.6|380
1587092400000|2020-04-17 03:00:00|8940.7|8937.3|8928.7|8925.3|8940.7|8937.3|8927.4|8924|463
1587092700000|2020-04-17 03:05:00|8928.6|8925.2|8931.9|8928.5|8935.5|8932.1|8928.1|8924.7|421
1587093000000|2020-04-17 03:10:00|8932|8928.6|8937.1|8933.7|8938.2|8934.8|8927.1|8923.7|241
1587093300000|2020-04-17 03:15:00|8937.2|8933.8|8935.6|8932.2|8939.1|8935.7|8933.9|8930.5|252
1587093600000|2020-04-17 03:20:00|8935.7|8932.3|8932.1|8928.7|8938.9|8935.5|8931.1|8927.7|128
1587093900000|2020-04-17 03:25:00|8932.2|8928.8|8924|8920.6|8935.6|8932.2|8924|8920.6|266
1587094200000|2020-04-17 03:30:00|8925.4|8922|8914.5|8911.1|8926.6|8923.2|8914.1|8910.7|726
1587094500000|2020-04-17 03:35:00|8914.4|8911|8915.7|8912.3|8916.7|8913.3|8906.7|8903.3|550
1587094800000|2020-04-17 03:40:00|8915.1|8911.7|8909.4|8906|8915.1|8911.7|8905.6|8902.2|440
1587095100000|2020-04-17 03:45:00|8909.7|8906.3|8918.4|8915|8920.4|8917|8908.7|8905.3|415
1587095400000|2020-04-17 03:50:00|8918.5|8915.1|8917.2|8913.8|8920.4|8917|8914.9|8911.5|351
1587095700000|2020-04-17 03:55:00|8917.5|8914.1|8929.7|8926.3|8930.1|8926.7|8917|8913.6|376
1587096000000|2020-04-17 04:00:00|8929.9|8926.5|8928.6|8925.2|8931.4|8928|8924.5|8921.1|264
1587096300000|2020-04-17 04:05:00|8928|8924.6|8930.1|8926.7|8931.1|8927.7|8926.7|8923.3|127
1587096600000|2020-04-17 04:10:00|8929.9|8926.5|8932.9|8929.5|8934.9|8931.5|8927.1|8923.7|192
1587096900000|2020-04-17 04:15:00|8933.1|8929.7|8931.4|8928|8933.4|8930|8929.9|8926.5|254
1587097200000|2020-04-17 04:20:00|8931.2|8927.8|8927.4|8924|8934.6|8931.2|8926.7|8923.3|217
1587097500000|2020-04-17 04:25:00|8927.9|8924.5|8933.6|8930.2|8933.6|8930.2|8922.9|8919.5|410
1587097800000|2020-04-17 04:30:00|8933.5|8930.1|8934.5|8931.1|8937.9|8934.5|8931|8927.6|306
1587098100000|2020-04-17 04:35:00|8934.4|8931|8935.2|8931.8|8935.5|8932.1|8931|8927.6|151
1587098400000|2020-04-17 04:40:00|8935.4|8932|8934|8930.6|8940.6|8937.2|8932.4|8929|276
1587098700000|2020-04-17 04:45:00|8934.1|8930.7|8929.1|8925.7|8934.9|8931.5|8926.4|8923|267
1587099000000|2020-04-17 04:50:00|8929.2|8925.8|8924.5|8921.1|8930.4|8927|8920|8916.6|357
1587099300000|2020-04-17 04:55:00|8924.4|8921|8926.2|8922.8|8929|8925.6|8920.4|8917|197
1587099600000|2020-04-17 05:00:00|8926.4|8923|8933.6|8930.2|8936|8932.6|8926|8922.6|456
1587099900000|2020-04-17 05:05:00|8934|8930.6|8949.6|8946.2|8951.9|8948.5|8933.7|8930.3|633
1587100200000|2020-04-17 05:10:00|8949.5|8946.1|8946.9|8943.5|8952.2|8948.8|8943|8939.6|593
1587100500000|2020-04-17 05:15:00|8947.4|8944|8946.5|8943.1|8948.2|8944.8|8944|8940.6|347
1587100800000|2020-04-17 05:20:00|8946.4|8943|8946.4|8943|8951.7|8948.3|8945.2|8941.8|573
1587101100000|2020-04-17 05:25:00|8946.7|8943.3|8962.5|8959.1|8963.4|8960|8946.7|8943.3|678
1587101400000|2020-04-17 05:30:00|8962.4|8959|8964.7|8961.3|8966|8962.6|8955.6|8952.2|550
1587101700000|2020-04-17 05:35:00|8964.4|8961|8959.9|8956.5|8965.1|8961.7|8955.4|8952|380
1587102000000|2020-04-17 05:40:00|8959.5|8956.1|8961.7|8958.3|8964.5|8961.1|8956.9|8953.5|294
1587102300000|2020-04-17 05:45:00|8961.4|8958|8961.4|8958|8963.7|8960.3|8957.2|8953.8|223
1587102600000|2020-04-17 05:50:00|8961.5|8958.1|8949|8945.6|8963.4|8960|8948|8944.6|437
1587102900000|2020-04-17 05:55:00|8949.4|8946|8947|8943.6|8952|8948.6|8939.9|8936.5|585
1587103200000|2020-04-17 06:00:00|8947.4|8944|8929|8925.6|8951|8947.6|8926.5|8923.1|1060
1587103500000|2020-04-17 06:05:00|8928.9|8925.5|8918.4|8915|8933.4|8930|8917.1|8913.7|835
1587103800000|2020-04-17 06:10:00|8918.5|8915.1|8915.9|8912.5|8929.7|8926.3|8914.1|8910.7|597
1587104100000|2020-04-17 06:15:00|8916|8912.6|8910.5|8907.1|8922.5|8919.1|8907.7|8904.3|877
1587104400000|2020-04-17 06:20:00|8910.1|8906.7|8919.2|8915.8|8922.4|8919|8908.9|8905.5|516
1587104700000|2020-04-17 06:25:00|8919|8915.6|8903.1|8899.7|8920.7|8917.3|8898.9|8895.5|872
1587105000000|2020-04-17 06:30:00|8902.9|8899.5|8910|8906.6|8911.6|8908.2|8900.1|8896.7|672
1587105300000|2020-04-17 06:35:00|8909.9|8906.5|8908.5|8905.1|8912.2|8908.8|8900.2|8896.8|715
1587105600000|2020-04-17 06:40:00|8908.7|8905.3|8925.6|8922.2|8926.7|8923.3|8906|8902.6|879
1587105900000|2020-04-17 06:45:00|8925.5|8922.1|8929.5|8926.1|8929.5|8926.1|8917.2|8913.8|485
1587106200000|2020-04-17 06:50:00|8929.1|8925.7|8926.9|8923.5|8932.1|8928.7|8926|8922.6|480
1587106500000|2020-04-17 06:55:00|8927.4|8924|8931|8927.6|8933.9|8930.5|8923.2|8919.8|621
1587106800000|2020-04-17 07:00:00|8931.1|8927.7|8922|8918.6|8934.9|8931.5|8915.9|8912.5|1179
1587107100000|2020-04-17 07:05:00|8922.4|8919|8916.1|8912.7|8925|8921.6|8914.2|8910.8|701
1587107400000|2020-04-17 07:10:00|8916|8912.6|8914.6|8911.2|8919.9|8916.5|8907|8903.6|1062
1587107700000|2020-04-17 07:15:00|8914.7|8911.3|8938.4|8935|8943.5|8940.1|8914.4|8911|1384
1587108000000|2020-04-17 07:20:00|8938.2|8934.8|8945.6|8942.2|8947.4|8944|8934.7|8931.3|790
1587108300000|2020-04-17 07:25:00|8945.7|8942.3|8954.9|8951.5|8956.5|8953.1|8943|8939.6|980
1587108600000|2020-04-17 07:30:00|8954.5|8951.1|8931.6|8928.2|8957.1|8953.7|8931.4|8928|1124
1587108900000|2020-04-17 07:35:00|8931.9|8928.5|8927.4|8924|8933.5|8930.1|8922.6|8919.2|897
1587109200000|2020-04-17 07:40:00|8927.2|8923.8|8894|8890.6|8931|8927.6|8890.9|8887.5|1569
1587109500000|2020-04-17 07:45:00|8893.9|8890.5|8892.2|8888.8|8902.1|8898.7|8873|8869.6|1884
1587109800000|2020-04-17 07:50:00|8891.6|8888.2|8900.7|8897.3|8905.4|8902|8888.2|8884.8|863
1587110100000|2020-04-17 07:55:00|8901|8897.6|8906.5|8903.1|8910.2|8906.8|8895.2|8891.8|748
1587110400000|2020-04-17 08:00:00|8906.6|8903.2|8913.7|8910.3|8917|8913.6|8902.7|8899.3|983
1587110700000|2020-04-17 08:05:00|8914|8910.6|8937.5|8934.1|8938.5|8935.1|8911.4|8908|1044
1587111000000|2020-04-17 08:10:00|8937.2|8933.8|8920.6|8917.2|8937.7|8934.3|8919|8915.6|701
1587111300000|2020-04-17 08:15:00|8921.2|8917.8|8919.5|8916.1|8925.6|8922.2|8912.1|8908.7|695
1587111600000|2020-04-17 08:20:00|8919.9|8916.5|8911.2|8907.8|8926.2|8922.8|8910.1|8906.7|509
1587111900000|2020-04-17 08:25:00|8911.1|8907.7|8902.1|8898.7|8912.4|8909|8899.9|8896.5|672
1587112200000|2020-04-17 08:30:00|8902|8898.6|8909.7|8906.3|8910|8906.6|8894.4|8891|747
1587112500000|2020-04-17 08:35:00|8909.9|8906.5|8904.2|8900.8|8919.9|8916.5|8903.4|8900|659
1587112800000|2020-04-17 08:40:00|8904.5|8901.1|8914.1|8910.7|8916.4|8913|8900.4|8897|536
1587113100000|2020-04-17 08:45:00|8914.5|8911.1|8917.7|8914.3|8920.7|8917.3|8912.9|8909.5|534
1587113400000|2020-04-17 08:50:00|8918.5|8915.1|8908.7|8905.3|8923.6|8920.2|8906.2|8902.8|625
1587113700000|2020-04-17 08:55:00|8909|8905.6|8905.1|8901.7|8917.6|8914.2|8902.9|8899.5|980
1587114000000|2020-04-17 09:00:00|8905|8901.6|8909.5|8906.1|8910|8906.6|8898.9|8895.5|801
1587114300000|2020-04-17 09:05:00|8909.6|8906.2|8900.1|8896.7|8913.1|8909.7|8897.4|8894|1027
1587114600000|2020-04-17 09:10:00|8899.6|8896.2|8919.4|8916|8925.1|8921.7|8899.6|8896.2|1115
1587114900000|2020-04-17 09:15:00|8919.9|8916.5|8913.2|8909.8|8922|8918.6|8909.5|8906.1|646
1587115200000|2020-04-17 09:20:00|8913.6|8910.2|8904.1|8900.7|8922.7|8919.3|8903.6|8900.2|605
1587115500000|2020-04-17 09:25:00|8904.2|8900.8|8905.9|8902.5|8915|8911.6|8901.4|8898|525
1587115800000|2020-04-17 09:30:00|8905.7|8902.3|8906.6|8903.2|8910.1|8906.7|8896|8892.6|575
1587116100000|2020-04-17 09:35:00|8906.5|8903.1|8918.2|8914.8|8920|8916.6|8904.6|8901.2|623
1587116400000|2020-04-17 09:40:00|8918.1|8914.7|8916.9|8913.5|8923.2|8919.8|8914.2|8910.8|533
1587116700000|2020-04-17 09:45:00|8916.5|8913.1|8929.9|8926.5|8929.9|8926.5|8908.7|8905.3|824
1587117000000|2020-04-17 09:50:00|8930.4|8927|8933|8929.6|8943.4|8940|8930.1|8926.7|1235
1587117300000|2020-04-17 09:55:00|8933.1|8929.7|8931.4|8928|8937.9|8934.5|8928.2|8924.8|1002
1587117600000|2020-04-17 10:00:00|8932|8928.6|8927|8923.6|8938.4|8935|8925.4|8922|672
1587117900000|2020-04-17 10:05:00|8926.6|8923.2|8936.4|8933|8938.2|8934.8|8926.5|8923.1|486
1587118200000|2020-04-17 10:10:00|8936.2|8932.8|8941.9|8938.5|8942.6|8939.2|8936.1|8932.7|659
1587118500000|2020-04-17 10:15:00|8942|8938.6|8954.7|8951.3|8954.7|8951.3|8937.2|8933.8|653
1587118800000|2020-04-17 10:20:00|8954.9|8951.5|8953.7|8950.3|8955.1|8951.7|8948.6|8945.2|654
1587119100000|2020-04-17 10:25:00|8954|8950.6|8947.6|8944.2|8956.4|8953|8943.5|8940.1|686
1587119400000|2020-04-17 10:30:00|8947.7|8944.3|8945.5|8942.1|8948|8944.6|8941.6|8938.2|456
1587119700000|2020-04-17 10:35:00|8945.6|8942.2|8946.9|8943.5|8950.4|8947|8939.7|8936.3|498
1587120000000|2020-04-17 10:40:00|8946.7|8943.3|8945.5|8942.1|8949.9|8946.5|8943.4|8940|608
1587120300000|2020-04-17 10:45:00|8945.2|8941.8|8949.6|8946.2|8949.9|8946.5|8941.9|8938.5|534
1587120600000|2020-04-17 10:50:00|8951.1|8947.7|8946.5|8943.1|8951.9|8948.5|8945.5|8942.1|415
1587120900000|2020-04-17 10:55:00|8946.6|8943.2|8947.7|8944.3|8948.5|8945.1|8943.1|8939.7|476
1587121200000|2020-04-17 11:00:00|8948|8944.6|8959.1|8955.7|8961.1|8957.7|8945|8941.6|906
1587121500000|2020-04-17 11:05:00|8958.5|8955.1|8947.6|8944.2|8961.1|8957.7|8943.6|8940.2|1063
1587121800000|2020-04-17 11:10:00|8947.5|8944.1|8944.4|8941|8947.6|8944.2|8940.7|8937.3|827
1587122100000|2020-04-17 11:15:00|8944.2|8940.8|8931.1|8927.7|8946.2|8942.8|8930|8926.6|712
1587122400000|2020-04-17 11:20:00|8930.5|8927.1|8927.4|8924|8934.1|8930.7|8925.6|8922.2|507
1587122700000|2020-04-17 11:25:00|8927.2|8923.8|8927.2|8923.8|8932.4|8929|8923.2|8919.8|569
1587123000000|2020-04-17 11:30:00|8927.7|8924.3|8913|8909.6|8928.2|8924.8|8910.2|8906.8|1044
1587123300000|2020-04-17 11:35:00|8913.4|8910|8919|8915.6|8921.6|8918.2|8912.7|8909.3|622
1587123600000|2020-04-17 11:40:00|8919.1|8915.7|8920.2|8916.8|8920.5|8917.1|8913|8909.6|524
1587123900000|2020-04-17 11:45:00|8920.4|8917|8921.6|8918.2|8927.1|8923.7|8920.4|8917|715
1587124200000|2020-04-17 11:50:00|8921.7|8918.3|8926|8922.6|8927|8923.6|8919.1|8915.7|477
1587124500000|2020-04-17 11:55:00|8926.1|8922.7|8919.6|8916.2|8928.7|8925.3|8919.1|8915.7|521
1587124800000|2020-04-17 12:00:00|8919.1|8915.7|8912.6|8909.2|8930.4|8927|8909.1|8905.7|912
1587125100000|2020-04-17 12:05:00|8912.9|8909.5|8915.2|8911.8|8916.4|8913|8906.4|8903|859
1587125400000|2020-04-17 12:10:00|8915.4|8912|8918.7|8915.3|8923|8919.6|8910.9|8907.5|921
1587125700000|2020-04-17 12:15:00|8918.6|8915.2|8906.7|8903.3|8919.1|8915.7|8903|8899.6|1125
1587126000000|2020-04-17 12:20:00|8906.6|8903.2|8911|8907.6|8912.2|8908.8|8900.2|8896.8|888
1587126300000|2020-04-17 12:25:00|8911.1|8907.7|8903.2|8899.8|8912.5|8909.1|8901.5|8898.1|602
1587126600000|2020-04-17 12:30:00|8903.7|8900.3|8903.4|8900|8908.7|8905.3|8897.4|8894|899
1587126900000|2020-04-17 12:35:00|8903.5|8900.1|8899.1|8895.7|8909.6|8906.2|8896.6|8893.2|1131
1587127200000|2020-04-17 12:40:00|8899.2|8895.8|8894.7|8891.3|8906.9|8903.5|8890.5|8887.1|1350
1587127500000|2020-04-17 12:45:00|8893.2|8889.8|8901.6|8898.2|8906.2|8902.8|8889.9|8886.5|1267
1587127800000|2020-04-17 12:50:00|8902|8898.6|8897.1|8893.7|8904|8900.6|8890.5|8887.1|1153
1587128100000|2020-04-17 12:55:00|8897|8893.6|8897.7|8894.3|8901.4|8898|8891.9|8888.5|1108
1587128400000|2020-04-17 13:00:00|8897.6|8894.2|8889|8885.6|8904.4|8901|8885.1|8881.7|1612
1587128700000|2020-04-17 13:05:00|8888.9|8885.5|8872.5|8869.1|8894.5|8891.1|8871.1|8867.7|2180
1587129000000|2020-04-17 13:10:00|8872.6|8869.2|8869.5|8866.1|8873.9|8870.5|8858.1|8854.7|2218
1587129300000|2020-04-17 13:15:00|8869.6|8866.2|8868.1|8864.7|8871.9|8868.5|8851.9|8848.5|2091
1587129600000|2020-04-17 13:20:00|8868.2|8864.8|8859.7|8856.3|8872.9|8869.5|8853.7|8850.3|1755
1587129900000|2020-04-17 13:25:00|8860.2|8856.8|8860.9|8857.5|8870.9|8867.5|8849.5|8846.1|4476
1587130200000|2020-04-17 13:30:00|8860.4|8858|8831.5|8829.1|8884.2|8881.8|8827.6|8825.2|14616
1587130500000|2020-04-17 13:35:00|8831|8828.6|8810.5|8808.1|8835.5|8833.1|8796|8793.6|10146
1587130800000|2020-04-17 13:40:00|8810.2|8807.8|8808.4|8806|8812.9|8810.5|8777.7|8775.3|10908
1587131100000|2020-04-17 13:45:00|8808.2|8805.8|8821|8818.6|8828.2|8825.8|8808.2|8805.8|8256
1587131400000|2020-04-17 13:50:00|8820.2|8817.8|8810.7|8808.3|8827.5|8825.1|8807.6|8805.2|6622
1587131700000|2020-04-17 13:55:00|8810.6|8808.2|8837.1|8834.7|8841.2|8838.8|8810.5|8808.1|6615
1587132000000|2020-04-17 14:00:00|8836|8833.6|8840.7|8838.3|8847.6|8845.2|8826.5|8824.1|6192
1587132300000|2020-04-17 14:05:00|8840.9|8838.5|8855|8852.6|8859|8856.6|8840.6|8838.2|7293
1587132600000|2020-04-17 14:10:00|8856.2|8853.8|8820.5|8818.1|8861.2|8858.8|8817.7|8815.3|8357
1587132900000|2020-04-17 14:15:00|8821.1|8818.7|8802.7|8800.3|8823.5|8821.1|8793.6|8791.2|8502
1587133200000|2020-04-17 14:20:00|8802.2|8799.8|8798.7|8796.3|8811.7|8809.3|8794|8791.6|5000
1587133500000|2020-04-17 14:25:00|8799.2|8796.8|8807.5|8805.1|8816.5|8814.1|8795.4|8793|4963
1587133800000|2020-04-17 14:30:00|8807.1|8804.7|8788.5|8786.1|8811.5|8809.1|8783.5|8781.1|7718
1587134100000|2020-04-17 14:35:00|8788.4|8786|8787.7|8785.3|8793.1|8790.7|8774.5|8772.1|5454
1587134400000|2020-04-17 14:40:00|8787.6|8785.2|8779|8776.6|8795.2|8792.8|8774|8771.6|4741
1587134700000|2020-04-17 14:45:00|8779.2|8776.8|8757.5|8755.1|8780|8777.6|8755|8752.6|5360
1587135000000|2020-04-17 14:50:00|8757|8754.6|8780|8777.6|8780.2|8777.8|8756.9|8754.5|4337
1587135300000|2020-04-17 14:55:00|8779.5|8777.1|8780.6|8778.2|8789.4|8787|8773.2|8770.8|4832
1587135600000|2020-04-17 15:00:00|8780.7|8778.3|8789.9|8787.5|8797.5|8795.1|8774.5|8772.1|4299
1587135900000|2020-04-17 15:05:00|8789.7|8787.3|8792.2|8789.8|8799.7|8797.3|8780.5|8778.1|3567
1587136200000|2020-04-17 15:10:00|8792.1|8789.7|8777.2|8774.8|8796|8793.6|8765.2|8762.8|4900
1587136500000|2020-04-17 15:15:00|8777.7|8775.3|8770.2|8767.8|8782.9|8780.5|8760.7|8758.3|4410
1587136800000|2020-04-17 15:20:00|8770|8767.6|8756.5|8754.1|8771.7|8769.3|8749.6|8747.2|4811
1587137100000|2020-04-17 15:25:00|8756.7|8754.3|8739.5|8737.1|8758.5|8756.1|8731.6|8729.2|5743
1587137400000|2020-04-17 15:30:00|8739.7|8737.3|8752.7|8750.3|8754.5|8752.1|8729.1|8726.7|5819
1587137700000|2020-04-17 15:35:00|8752.6|8750.2|8760.1|8757.7|8761|8758.6|8748.5|8746.1|4684
1587138000000|2020-04-17 15:40:00|8760.2|8757.8|8765.5|8763.1|8774.1|8771.7|8754.7|8752.3|4979
1587138300000|2020-04-17 15:45:00|8765.2|8762.8|8774.4|8772|8774.9|8772.5|8764.1|8761.7|3544
1587138600000|2020-04-17 15:50:00|8774.2|8771.8|8774.9|8772.5|8782|8779.6|8762.2|8759.8|3726
1587138900000|2020-04-17 15:55:00|8775|8772.6|8760|8757.6|8780.1|8777.7|8756.6|8754.2|4130
1587139200000|2020-04-17 16:00:00|8760.2|8757.8|8744.5|8742.1|8760.5|8758.1|8740.6|8738.2|5196
1587139500000|2020-04-17 16:05:00|8744.4|8742|8737.1|8734.7|8753.1|8750.7|8735.4|8733|4333
1587139800000|2020-04-17 16:10:00|8737.2|8734.8|8747.9|8745.5|8749.2|8746.8|8731.6|8729.2|4680
1587140100000|2020-04-17 16:15:00|8747.7|8745.3|8762.1|8759.7|8763|8760.6|8744.2|8741.8|3918
1587140400000|2020-04-17 16:20:00|8762.2|8759.8|8752.5|8750.1|8762.9|8760.5|8750.2|8747.8|2733
1587140700000|2020-04-17 16:25:00|8752.2|8749.8|8745.6|8743.2|8755|8752.6|8739.2|8736.8|2519
1587141000000|2020-04-17 16:30:00|8745.7|8743.3|8758.9|8756.5|8759.6|8757.2|8742.7|8740.3|2497
1587141300000|2020-04-17 16:35:00|8758.7|8756.3|8768.5|8766.1|8774.4|8772|8756.1|8753.7|3007
1587141600000|2020-04-17 16:40:00|8768.4|8766|8769|8766.6|8774|8771.6|8764.6|8762.2|1943
1587141900000|2020-04-17 16:45:00|8768.9|8766.5|8778.4|8776|8778.6|8776.2|8761.5|8759.1|2913
1587142200000|2020-04-17 16:50:00|8778.6|8776.2|8780.4|8778|8780.6|8778.2|8772.4|8770|1976
1587142500000|2020-04-17 16:55:00|8780|8777.6|8770.3|8767.9|8780.9|8778.5|8770.1|8767.7|1979
1587142800000|2020-04-17 17:00:00|8770.1|8767.7|8765.6|8763.2|8776.5|8774.1|8760.1|8757.7|3390
1587143100000|2020-04-17 17:05:00|8765.9|8763.5|8774.5|8772.1|8774.6|8772.2|8759.6|8757.2|2725
1587143400000|2020-04-17 17:10:00|8774.4|8772|8763.9|8761.5|8775.6|8773.2|8760.6|8758.2|2427
1587143700000|2020-04-17 17:15:00|8763.4|8761|8773.6|8771.2|8776.5|8774.1|8756.4|8754|3164
1587144000000|2020-04-17 17:20:00|8773.5|8771.1|8753.4|8751|8773.6|8771.2|8747.9|8745.5|2919
1587144300000|2020-04-17 17:25:00|8752.4|8750|8749.3|8746.9|8762.4|8760|8747.5|8745.1|2633
1587144600000|2020-04-17 17:30:00|8749.6|8747.2|8751.5|8749.1|8759.3|8756.9|8749.6|8747.2|2447
1587144900000|2020-04-17 17:35:00|8751.6|8749.2|8765.3|8762.9|8767.5|8765.1|8748.9|8746.5|2920
1587145200000|2020-04-17 17:40:00|8765.1|8762.7|8768.6|8766.2|8772.4|8770|8759.1|8756.7|2366
1587145500000|2020-04-17 17:45:00|8768.9|8766.5|8754.1|8751.7|8769.5|8767.1|8752.9|8750.5|2528
1587145800000|2020-04-17 17:50:00|8753.9|8751.5|8754.9|8752.5|8762.9|8760.5|8753.5|8751.1|2331
1587146100000|2020-04-17 17:55:00|8754.8|8752.4|8751.3|8748.9|8759.9|8757.5|8746.1|8743.7|3036
1587146400000|2020-04-17 18:00:00|8751.4|8749|8735|8732.6|8751.4|8749|8732.6|8730.2|3105
1587146700000|2020-04-17 18:05:00|8734.9|8732.5|8737.1|8734.7|8740.3|8737.9|8729.4|8727|3540
1587147000000|2020-04-17 18:10:00|8737.3|8734.9|8739.6|8737.2|8745.1|8742.7|8733.6|8731.2|2616
1587147300000|2020-04-17 18:15:00|8740.3|8737.9|8746.6|8744.2|8749.1|8746.7|8735.6|8733.2|2827
1587147600000|2020-04-17 18:20:00|8746.5|8744.1|8744.6|8742.2|8751.6|8749.2|8743.9|8741.5|2373
1587147900000|2020-04-17 18:25:00|8744.3|8741.9|8738.9|8736.5|8752.3|8749.9|8737.8|8735.4|2391
1587148200000|2020-04-17 18:30:00|8737.6|8735.2|8719.6|8717.2|8737.9|8735.5|8718.8|8716.4|3834
1587148500000|2020-04-17 18:35:00|8719.3|8716.9|8711|8708.6|8719.3|8716.9|8706.4|8704|3854
1587148800000|2020-04-17 18:40:00|8710.8|8708.4|8720.1|8717.7|8722.5|8720.1|8705.1|8702.7|3955
1587149100000|2020-04-17 18:45:00|8720.4|8718|8727.8|8725.4|8729.8|8727.4|8715.5|8713.1|2005
1587149400000|2020-04-17 18:50:00|8727.4|8725|8723.5|8721.1|8731.6|8729.2|8719.8|8717.4|2250
1587149700000|2020-04-17 18:55:00|8723.8|8721.4|8739.3|8736.9|8740.1|8737.7|8721.5|8719.1|2903
1587150000000|2020-04-17 19:00:00|8739.4|8737|8745.3|8742.9|8749.9|8747.5|8735.9|8733.5|2623
1587150300000|2020-04-17 19:05:00|8745.1|8742.7|8749|8746.6|8752.8|8750.4|8742.1|8739.7|2660
1587150600000|2020-04-17 19:10:00|8749.1|8746.7|8751|8748.6|8752.5|8750.1|8743.9|8741.5|2495
1587150900000|2020-04-17 19:15:00|8750.9|8748.5|8767.3|8764.9|8768.1|8765.7|8748.9|8746.5|3010
1587151200000|2020-04-17 19:20:00|8766.9|8764.5|8762.3|8759.9|8768.3|8765.9|8760.9|8758.5|2382
1587151500000|2020-04-17 19:25:00|8762.2|8759.8|8773.8|8771.4|8775.7|8773.3|8762.2|8759.8|4292
1587151800000|2020-04-17 19:30:00|8773.9|8771.5|8791.2|8788.8|8797.6|8795.2|8773.8|8771.4|4917
1587152100000|2020-04-17 19:35:00|8791.3|8788.9|8800.4|8798|8804.7|8802.3|8788.6|8786.2|4893
1587152400000|2020-04-17 19:40:00|8800.8|8798.4|8797.3|8794.9|8809.7|8807.3|8789.8|8787.4|4560
1587152700000|2020-04-17 19:45:00|8797.2|8794.8|8804.2|8801.8|8810.7|8808.3|8794.6|8792.2|4396
1587153000000|2020-04-17 19:50:00|8826.4|8824|8834.4|8832|8840.7|8838.3|8817.1|8814.7|9855
1587153300000|2020-04-17 19:55:00|8833.8|8831.4|8832.2|8829.8|8837.7|8835.3|8807.6|8805.2|11202
1587153600000|2020-04-17 20:00:00|8832.7|8829.3|8822.6|8819.2|8832.7|8829.3|8813.3|8809.9|6648
1587153900000|2020-04-17 20:05:00|8823.4|8820|8823.2|8819.8|8826.3|8822.9|8818.1|8814.7|2295
1587154200000|2020-04-17 20:10:00|8823.4|8820|8825.1|8818.7|8829.1|8825.7|8821.2|8817.8|2334
1587154500000|2020-04-17 20:15:00|8824.9|8818.5|8826.3|8819.9|8829.3|8822.9|8824.6|8818.2|3
1587154800000|2020-04-17 20:20:00|8826.2|8819.8|8826.5|8820.1|8826.7|8820.3|8824.4|8818|0
1587155100000|2020-04-17 20:25:00|8826.4|8820|8826.2|8819.8|8826.9|8820.5|8826|8819.6|0
1587155400000|2020-04-17 20:30:00|8824.1|8820.7|8819.1|8815.7|8826.8|8823.4|8818.6|8815.2|588
1587155700000|2020-04-17 20:35:00|8818.8|8815.4|8822.8|8819.4|8823.8|8820.4|8817.6|8814.2|459
1587156000000|2020-04-17 20:40:00|8823.3|8819.9|8823.1|8819.7|8824.8|8821.4|8821.6|8818.2|248
1587156300000|2020-04-17 20:45:00|8823.3|8819.9|8825.6|8822.2|8825.6|8822.2|8823.1|8819.7|259
1587156600000|2020-04-17 20:50:00|8825.8|8822.4|8823.3|8819.9|8826.6|8823.2|8822.6|8819.2|332
1587156900000|2020-04-17 20:55:00|8823.6|8820.2|8826.7|8820.3|8826.8|8822.4|8821.1|8817.7|503
1587333600000|2020-04-19 22:00:00|8791.8|8788.4|8778.2|8774.8|8802.8|8799.4|8778.2|8774.8|1258
1587333900000|2020-04-19 22:05:00|8778.1|8774.7|8788.3|8784.9|8789.4|8786|8776.2|8772.8|520
1587334200000|2020-04-19 22:10:00|8787.6|8784.2|8780.6|8777.2|8791.6|8788.2|8777.4|8774|487
1587334500000|2020-04-19 22:15:00|8780.7|8777.3|8771.4|8768|8783.8|8780.4|8771.1|8767.7|496
1587334800000|2020-04-19 22:20:00|8771.6|8768.2|8757.8|8754.4|8773.9|8770.5|8755.1|8751.7|610
1587335100000|2020-04-19 22:25:00|8758.1|8754.7|8763.1|8759.7|8764.3|8760.9|8757.1|8753.7|591
1587335400000|2020-04-19 22:30:00|8761.7|8758.3|8761.4|8758|8768.3|8764.9|8756.8|8753.4|437
1587335700000|2020-04-19 22:35:00|8761.6|8758.2|8753.7|8750.3|8765.4|8762|8750.7|8747.3|495
1587336000000|2020-04-19 22:40:00|8753.6|8750.2|8751.8|8748.4|8755.8|8752.4|8747.4|8744|329
1587336300000|2020-04-19 22:45:00|8751.6|8748.2|8756.7|8753.3|8758.1|8754.7|8751.6|8748.2|253
1587336600000|2020-04-19 22:50:00|8756.8|8753.4|8765.8|8762.4|8766.2|8762.8|8756.3|8752.9|189
1587336900000|2020-04-19 22:55:00|8765.7|8762.3|8766.8|8763.4|8767.9|8764.5|8760.7|8757.3|318
1587337200000|2020-04-19 23:00:00|8766.7|8763.3|8758.3|8754.9|8770.4|8767|8756.9|8753.5|307
1587337500000|2020-04-19 23:05:00|8758.7|8755.3|8764.8|8761.4|8765.1|8761.7|8752.9|8749.5|512
1587337800000|2020-04-19 23:10:00|8764.9|8761.5|8769.3|8765.9|8770.7|8767.3|8764.8|8761.4|288
1587338100000|2020-04-19 23:15:00|8769.1|8765.7|8770.6|8767.2|8772.1|8768.7|8766.7|8763.3|188
1587338400000|2020-04-19 23:20:00|8771.1|8767.7|8773.8|8770.4|8774.9|8771.5|8770.7|8767.3|233
1587338700000|2020-04-19 23:25:00|8773.9|8770.5|8773.6|8770.2|8774.9|8771.5|8771.4|8768|168
1587339000000|2020-04-19 23:30:00|8774.2|8770.8|8773.4|8770|8777.9|8774.5|8771.4|8768|332
1587339300000|2020-04-19 23:35:00|8773.7|8770.3|8769.6|8766.2|8774.6|8771.2|8766.2|8762.8|289
1587339600000|2020-04-19 23:40:00|8769.7|8766.3|8766.8|8763.4|8769.7|8766.3|8762.1|8758.7|314
1587339900000|2020-04-19 23:45:00|8766.7|8763.3|8772.1|8768.7|8773.4|8770|8765.8|8762.4|247
1587340200000|2020-04-19 23:50:00|8771.8|8768.4|8757.4|8754|8772.3|8768.9|8756.4|8753|392
1587340500000|2020-04-19 23:55:00|8757.2|8753.8|8761.8|8758.4|8763.1|8759.7|8756.2|8752.8|205
1587340800000|2020-04-20 00:00:00|8762.7|8759.3|8767.7|8764.3|8775.2|8771.8|8762.4|8759|731
1587341100000|2020-04-20 00:05:00|8768.1|8764.7|8773.3|8769.9|8773.9|8770.5|8764.1|8760.7|330
1587341400000|2020-04-20 00:10:00|8773.4|8770|8776.7|8773.3|8778.2|8774.8|8770.7|8767.3|347
1587341700000|2020-04-20 00:15:00|8776.4|8773|8783.1|8779.7|8788.6|8785.2|8772.4|8769|664
1587342000000|2020-04-20 00:20:00|8783.4|8780|8783.3|8779.9|8787.2|8783.8|8777.9|8774.5|368
1587342300000|2020-04-20 00:25:00|8783.4|8780|8789.2|8785.8|8790.1|8786.7|8781.1|8777.7|290
1587342600000|2020-04-20 00:30:00|8789.7|8786.3|8817.4|8814|8819.8|8816.4|8789.4|8786|1136
1587342900000|2020-04-20 00:35:00|8817.2|8813.8|8827.7|8824.3|8830.8|8827.4|8817.2|8813.8|859
1587343200000|2020-04-20 00:40:00|8827.2|8823.8|8822.8|8819.4|8828.1|8824.7|8820.6|8817.2|652
1587343500000|2020-04-20 00:45:00|8823.1|8819.7|8844.6|8841.2|8851.9|8848.5|8821.1|8817.7|1364
1587343800000|2020-04-20 00:50:00|8844.4|8841|8835.7|8832.3|8844.4|8841|8831.9|8828.5|579
1587344100000|2020-04-20 00:55:00|8835.8|8832.4|8837.8|8834.4|8842.2|8838.8|8833.6|8830.2|367
1587344400000|2020-04-20 01:00:00|8837.6|8834.2|8819.1|8815.7|8837.7|8834.3|8816.9|8813.5|679
1587344700000|2020-04-20 01:05:00|8818.3|8814.9|8812.6|8809.2|8820.2|8816.8|8806.1|8802.7|825
1587345000000|2020-04-20 01:10:00|8812.2|8808.8|8808.7|8805.3|8813.3|8809.9|8800.9|8797.5|640
1587345300000|2020-04-20 01:15:00|8808.6|8805.2|8807.9|8804.5|8810.1|8806.7|8800.1|8796.7|540
1587345600000|2020-04-20 01:20:00|8808.1|8804.7|8802.3|8798.9|8812.4|8809|8798.7|8795.3|547
1587345900000|2020-04-20 01:25:00|8802.4|8799|8798.3|8794.9|8805.9|8802.5|8796.9|8793.5|292
1587346200000|2020-04-20 01:30:00|8798.2|8794.8|8791.8|8788.4|8801.7|8798.3|8790.7|8787.3|458
1587346500000|2020-04-20 01:35:00|8792.4|8789|8790.7|8787.3|8792.6|8789.2|8783.4|8780|609
1587346800000|2020-04-20 01:40:00|8789.9|8786.5|8780.3|8776.9|8790.4|8787|8772.6|8769.2|726
1587347100000|2020-04-20 01:45:00|8779.4|8776|8794.8|8791.4|8796.4|8793|8779.1|8775.7|595
1587347400000|2020-04-20 01:50:00|8794.4|8791|8801.4|8798|8802.2|8798.8|8790.7|8787.3|337
1587347700000|2020-04-20 01:55:00|8801.7|8798.3|8803.3|8799.9|8804.2|8800.8|8799.7|8796.3|238
1587348000000|2020-04-20 02:00:00|8803.9|8800.5|8810.1|8806.7|8813.9|8810.5|8803.8|8800.4|501
1587348300000|2020-04-20 02:05:00|8809.8|8806.4|8806.7|8803.3|8813.9|8810.5|8804.7|8801.3|330
1587348600000|2020-04-20 02:10:00|8806.4|8803|8804.9|8801.5|8807.4|8804|8796.2|8792.8|382
1587348900000|2020-04-20 02:15:00|8805.1|8801.7|8812.4|8809|8812.8|8809.4|8801.7|8798.3|296
1587349200000|2020-04-20 02:20:00|8812.6|8809.2|8817.3|8813.9|8819.3|8815.9|8808.3|8804.9|330
1587349500000|2020-04-20 02:25:00|8817.8|8814.4|8823.8|8820.4|8829.4|8826|8817.3|8813.9|619
1587349800000|2020-04-20 02:30:00|8823.7|8820.3|8820.2|8816.8|8826.8|8823.4|8817.9|8814.5|327
1587350100000|2020-04-20 02:35:00|8820.3|8816.9|8812.3|8808.9|8821.3|8817.9|8810.9|8807.5|435
1587350400000|2020-04-20 02:40:00|8812.4|8809|8819.7|8816.3|8823.9|8820.5|8807.7|8804.3|535
1587350700000|2020-04-20 02:45:00|8819.6|8816.2|8786.4|8783|8820.3|8816.9|8785.7|8782.3|1081
1587351000000|2020-04-20 02:50:00|8785.8|8782.4|8801.3|8797.9|8804.3|8800.9|8785.1|8781.7|501
1587351300000|2020-04-20 02:55:00|8801.4|8798|8809.4|8806|8810.9|8807.5|8798.7|8795.3|419
1587351600000|2020-04-20 03:00:00|8808.9|8805.5|8815.6|8812.2|8817.9|8814.5|8802.9|8799.5|399
1587351900000|2020-04-20 03:05:00|8815.7|8812.3|8815.4|8812|8815.9|8812.5|8807.4|8804|211
1587352200000|2020-04-20 03:10:00|8815.6|8812.2|8819.2|8815.8|8821.3|8817.9|8811.8|8808.4|213
1587352500000|2020-04-20 03:15:00|8819.4|8816|8827.2|8823.8|8827.9|8824.5|8816.8|8813.4|321
1587352800000|2020-04-20 03:20:00|8827.1|8823.7|8820.6|8817.2|8829.4|8826|8820.2|8816.8|383
1587353100000|2020-04-20 03:25:00|8820.4|8817|8815.6|8812.2|8828.3|8824.9|8815.2|8811.8|406
1587353400000|2020-04-20 03:30:00|8815.4|8812|8821.7|8818.3|8835.6|8832.2|8813.3|8809.9|557
1587353700000|2020-04-20 03:35:00|8822.1|8818.7|8817.3|8813.9|8823.8|8820.4|8815.1|8811.7|219
1587354000000|2020-04-20 03:40:00|8817.2|8813.8|8820.2|8816.8|8821.9|8818.5|8815.9|8812.5|123
1587354300000|2020-04-20 03:45:00|8819.3|8815.9|8810.6|8807.2|8821.4|8818|8808.8|8805.4|323
1587354600000|2020-04-20 03:50:00|8811.3|8807.9|8818.8|8815.4|8820.2|8816.8|8809.3|8805.9|252
1587354900000|2020-04-20 03:55:00|8818.9|8815.5|8832.1|8828.7|8833.8|8830.4|8818.9|8815.5|498
1587355200000|2020-04-20 04:00:00|8831.9|8828.5|8830.8|8827.4|8834.3|8830.9|8828.7|8825.3|289
1587355500000|2020-04-20 04:05:00|8830.7|8827.3|8838.1|8834.7|8843.7|8840.3|8829.8|8826.4|543
1587355800000|2020-04-20 04:10:00|8838.2|8834.8|8836.9|8833.5|8842.1|8838.7|8833.4|8830|404
1587356100000|2020-04-20 04:15:00|8836.8|8833.4|8829.3|8825.9|8838.9|8835.5|8828.9|8825.5|331
1587356400000|2020-04-20 04:20:00|8829.1|8825.7|8828.7|8825.3|8832.4|8829|8825.9|8822.5|301
1587356700000|2020-04-20 04:25:00|8828.6|8825.2|8825.6|8822.2|8828.8|8825.4|8821.2|8817.8|357
1587357000000|2020-04-20 04:30:00|8825.7|8822.3|8831.8|8828.4|8834.7|8831.3|8825.7|8822.3|298
1587357300000|2020-04-20 04:35:00|8831.9|8828.5|8828.8|8825.4|8835.3|8831.9|8827.6|8824.2|193
1587357600000|2020-04-20 04:40:00|8828.9|8825.5|8818.3|8814.9|8829.4|8826|8816.7|8813.3|320
1587357900000|2020-04-20 04:45:00|8818.4|8815|8819.1|8815.7|8821.4|8818|8815.4|8812|230
1587358200000|2020-04-20 04:50:00|8819.2|8815.8|8820.7|8817.3|8823.8|8820.4|8814.8|8811.4|303
1587358500000|2020-04-20 04:55:00|8820.6|8817.2|8822.6|8819.2|8823.1|8819.7|8819.3|8815.9|112
1587358800000|2020-04-20 05:00:00|8822.4|8819|8815.4|8812|8825.4|8822|8815.1|8811.7|318
1587359100000|2020-04-20 05:05:00|8815.8|8812.4|8808.9|8805.5|8816.3|8812.9|8808.1|8804.7|354
1587359400000|2020-04-20 05:10:00|8808.4|8805|8800.8|8797.4|8814.1|8810.7|8797.3|8793.9|509
1587359700000|2020-04-20 05:15:00|8800.3|8796.9|8807.8|8804.4|8808.7|8805.3|8797.9|8794.5|489
1587360000000|2020-04-20 05:20:00|8808.3|8804.9|8809.1|8805.7|8813.4|8810|8805.7|8802.3|364
1587360300000|2020-04-20 05:25:00|8809.7|8806.3|8809.4|8806|8810.4|8807|8805.9|8802.5|184
1587360600000|2020-04-20 05:30:00|8809.9|8806.5|8810.3|8806.9|8817.4|8814|8808.4|8805|442
1587360900000|2020-04-20 05:35:00|8810.4|8807|8793.7|8790.3|8813.8|8810.4|8791.2|8787.8|508
1587361200000|2020-04-20 05:40:00|8793.9|8790.5|8796.3|8792.9|8801.3|8797.9|8793.3|8789.9|376
1587361500000|2020-04-20 05:45:00|8796.4|8793|8800.9|8797.5|8801.9|8798.5|8790.4|8787|467
1587361800000|2020-04-20 05:50:00|8800.7|8797.3|8791.9|8788.5|8805.4|8802|8786.3|8782.9|593
1587362100000|2020-04-20 05:55:00|8791.3|8787.9|8791.7|8788.3|8798.6|8795.2|8788.3|8784.9|561
1587362400000|2020-04-20 06:00:00|8791.6|8788.2|8780.7|8777.3|8800.9|8797.5|8777.8|8774.4|989
1587362700000|2020-04-20 06:05:00|8780.9|8777.5|8787.6|8784.2|8788.4|8785|8775.3|8771.9|545
1587363000000|2020-04-20 06:10:00|8787.7|8784.3|8787.7|8784.3|8795.3|8791.9|8785.2|8781.8|502
1587363300000|2020-04-20 06:15:00|8787.8|8784.4|8795.9|8792.5|8797.3|8793.9|8785.3|8781.9|445
1587363600000|2020-04-20 06:20:00|8795.8|8792.4|8799.4|8796|8799.7|8796.3|8788.9|8785.5|329
1587363900000|2020-04-20 06:25:00|8799.7|8796.3|8801.7|8798.3|8802.7|8799.3|8791.4|8788|408
1587364200000|2020-04-20 06:30:00|8802.1|8798.7|8788.9|8785.5|8803.9|8800.5|8786.9|8783.5|488
1587364500000|2020-04-20 06:35:00|8788.6|8785.2|8796.2|8792.8|8798.7|8795.3|8788.3|8784.9|414
1587364800000|2020-04-20 06:40:00|8795.8|8792.4|8790.4|8787|8799.4|8796|8788.9|8785.5|356
1587365100000|2020-04-20 06:45:00|8790.3|8786.9|8800.1|8796.7|8801.8|8798.4|8788.2|8784.8|359
1587365400000|2020-04-20 06:50:00|8799.8|8796.4|8799.4|8796|8803.2|8799.8|8792.2|8788.8|373
1587365700000|2020-04-20 06:55:00|8799.3|8795.9|8804.4|8801|8805.1|8801.7|8794.9|8791.5|430
1587366000000|2020-04-20 07:00:00|8804.6|8801.2|8785.1|8781.7|8806.1|8802.7|8781.2|8777.8|1516
1587366300000|2020-04-20 07:05:00|8785.2|8781.8|8783.2|8779.8|8791.4|8788|8780.3|8776.9|1120
1587366600000|2020-04-20 07:10:00|8783.1|8779.7|8769.1|8765.7|8789.3|8785.9|8765.1|8761.7|1142
1587366900000|2020-04-20 07:15:00|8769.4|8766|8760.2|8756.8|8771.1|8767.7|8758.8|8755.4|966
1587367200000|2020-04-20 07:20:00|8760.3|8756.9|8770.9|8767.5|8773.2|8769.8|8753.4|8750|1122
1587367500000|2020-04-20 07:25:00|8771.1|8767.7|8770.7|8767.3|8778.6|8775.2|8770.3|8766.9|695
1587367800000|2020-04-20 07:30:00|8771.2|8767.8|8781.4|8778|8786.6|8783.2|8770.3|8766.9|773
1587368100000|2020-04-20 07:35:00|8781.6|8778.2|8773.9|8770.5|8782.6|8779.2|8772.7|8769.3|716
1587368400000|2020-04-20 07:40:00|8773.8|8770.4|8778.8|8775.4|8783.7|8780.3|8773.7|8770.3|587
1587368700000|2020-04-20 07:45:00|8778.9|8775.5|8775.9|8772.5|8782.7|8779.3|8773.2|8769.8|594
1587369000000|2020-04-20 07:50:00|8776.1|8772.7|8790.8|8787.4|8792.2|8788.8|8774.1|8770.7|845
1587369300000|2020-04-20 07:55:00|8790.9|8787.5|8793.8|8790.4|8794.7|8791.3|8784.7|8781.3|591
1587369600000|2020-04-20 08:00:00|8793.6|8790.2|8789.9|8786.5|8795.7|8792.3|8786.1|8782.7|710
1587369900000|2020-04-20 08:05:00|8790.4|8787|8788.4|8785|8796.8|8793.4|8783.3|8779.9|560
1587370200000|2020-04-20 08:10:00|8788.3|8784.9|8782.7|8779.3|8788.4|8785|8780.9|8777.5|632
1587370500000|2020-04-20 08:15:00|8782.8|8779.4|8782.4|8779|8787.7|8784.3|8776.6|8773.2|797
1587370800000|2020-04-20 08:20:00|8783.7|8780.3|8766.7|8763.3|8786.2|8782.8|8764.9|8761.5|1021
1587371100000|2020-04-20 08:25:00|8766.6|8763.2|8762.8|8759.4|8770.3|8766.9|8760.6|8757.2|1034
1587371400000|2020-04-20 08:30:00|8762.9|8759.5|8765.9|8762.5|8767.9|8764.5|8758.3|8754.9|647
1587371700000|2020-04-20 08:35:00|8765.8|8762.4|8767.3|8763.9|8770.9|8767.5|8764.7|8761.3|506
1587372000000|2020-04-20 08:40:00|8767.6|8764.2|8771.2|8767.8|8773.7|8770.3|8766.9|8763.5|552
1587372300000|2020-04-20 08:45:00|8771.3|8767.9|8772.1|8768.7|8779.7|8776.3|8770.4|8767|694
1587372600000|2020-04-20 08:50:00|8772.2|8768.8|8770.4|8767|8778.3|8774.9|8769.7|8766.3|475
1587372900000|2020-04-20 08:55:00|8770.6|8767.2|8776.2|8772.8|8779.7|8776.3|8769.7|8766.3|418
1587373200000|2020-04-20 09:00:00|8776.3|8772.9|8782.6|8779.2|8785.9|8782.5|8775.4|8772|593
1587373500000|2020-04-20 09:05:00|8782.7|8779.3|8786.3|8782.9|8787.7|8784.3|8776.8|8773.4|498
1587373800000|2020-04-20 09:10:00|8786.1|8782.7|8785.2|8781.8|8790.1|8786.7|8782.3|8778.9|435
1587374100000|2020-04-20 09:15:00|8785.3|8781.9|8782.2|8778.8|8788.9|8785.5|8780.9|8777.5|428
1587374400000|2020-04-20 09:20:00|8782.3|8778.9|8780.6|8777.2|8786.3|8782.9|8777.9|8774.5|465
1587374700000|2020-04-20 09:25:00|8780.4|8777|8782.3|8778.9|8786.2|8782.8|8778.7|8775.3|439
1587375000000|2020-04-20 09:30:00|8782.4|8779|8777.7|8774.3|8789.3|8785.9|8777.6|8774.2|589
1587375300000|2020-04-20 09:35:00|8777.3|8773.9|8770.7|8767.3|8780.3|8776.9|8768.9|8765.5|776
1587375600000|2020-04-20 09:40:00|8770.8|8767.4|8784.3|8780.9|8785.1|8781.7|8768.9|8765.5|619
1587375900000|2020-04-20 09:45:00|8784.6|8781.2|8780.9|8777.5|8786.4|8783|8776.1|8772.7|603
1587376200000|2020-04-20 09:50:00|8780.6|8777.2|8770.9|8767.5|8783.1|8779.7|8767.8|8764.4|470
1587376500000|2020-04-20 09:55:00|8771.4|8768|8760.2|8756.8|8772.1|8768.7|8756.9|8753.5|943
1587376800000|2020-04-20 10:00:00|8760.3|8756.9|8748.2|8744.8|8762.7|8759.3|8747.9|8744.5|1301
1587377100000|2020-04-20 10:05:00|8748.1|8744.7|8739.2|8735.8|8753.8|8750.4|8729.4|8726|1609
1587377400000|2020-04-20 10:10:00|8739.6|8736.2|8743.3|8739.9|8750.8|8747.4|8738.6|8735.2|731
1587377700000|2020-04-20 10:15:00|8743.4|8740|8745.1|8741.7|8753.8|8750.4|8741.7|8738.3|747
1587378000000|2020-04-20 10:20:00|8745.2|8741.8|8725.7|8722.3|8752.4|8749|8722.4|8719|1186
1587378300000|2020-04-20 10:25:00|8724.9|8721.5|8727.8|8724.4|8731.3|8727.9|8720.4|8717|855
1587378600000|2020-04-20 10:30:00|8727.4|8724|8729.9|8726.5|8738.2|8734.8|8727.4|8724|892
1587378900000|2020-04-20 10:35:00|8730.7|8727.3|8734.6|8731.2|8736.4|8733|8725.3|8721.9|680
1587379200000|2020-04-20 10:40:00|8734.4|8731|8731.2|8727.8|8742.7|8739.3|8725.9|8722.5|976
1587379500000|2020-04-20 10:45:00|8731.3|8727.9|8732.1|8728.7|8737.2|8733.8|8729.9|8726.5|628
1587379800000|2020-04-20 10:50:00|8731.8|8728.4|8740.3|8736.9|8740.3|8736.9|8727.8|8724.4|539
1587380100000|2020-04-20 10:55:00|8740.2|8736.8|8739.4|8736|8742.8|8739.4|8734.8|8731.4|767
1587380400000|2020-04-20 11:00:00|8739.3|8735.9|8750.1|8746.7|8752.8|8749.4|8735.6|8732.2|1029
1587380700000|2020-04-20 11:05:00|8750.3|8746.9|8745.3|8741.9|8754.9|8751.5|8739.8|8736.4|761
1587381000000|2020-04-20 11:10:00|8745.1|8741.7|8738.9|8735.5|8749.8|8746.4|8738.8|8735.4|842
1587381300000|2020-04-20 11:15:00|8738.8|8735.4|8728.4|8725|8739.6|8736.2|8725.4|8722|1597
1587381600000|2020-04-20 11:20:00|8728.3|8724.9|8721.9|8718.5|8729.9|8726.5|8716.8|8713.4|1133
1587381900000|2020-04-20 11:25:00|8722.1|8718.7|8724.1|8720.7|8728.2|8724.8|8719.1|8715.7|1199
1587382200000|2020-04-20 11:30:00|8723.9|8720.5|8735.8|8732.4|8736.2|8732.8|8717.9|8714.5|1666
1587382500000|2020-04-20 11:35:00|8735.7|8732.3|8733.7|8730.3|8736.3|8732.9|8730.6|8727.2|859
1587382800000|2020-04-20 11:40:00|8733.6|8730.2|8737.6|8734.2|8739.3|8735.9|8725.9|8722.5|1049
1587383100000|2020-04-20 11:45:00|8737.4|8734|8725.9|8722.5|8741.2|8737.8|8721.1|8717.7|1308
1587383400000|2020-04-20 11:50:00|8726.1|8722.7|8727.3|8723.9|8730.4|8727|8712.1|8708.7|2061
1587383700000|2020-04-20 11:55:00|8727.4|8724|8728.7|8725.3|8732.7|8729.3|8719.1|8715.7|1327
1587384000000|2020-04-20 12:00:00|8729.1|8725.7|8724.4|8721|8740.2|8736.8|8724.4|8721|1397
1587384300000|2020-04-20 12:05:00|8724.6|8721.2|8743.3|8739.9|8745.8|8742.4|8719.8|8716.4|1815
1587384600000|2020-04-20 12:10:00|8742.9|8739.5|8747.9|8744.5|8751.9|8748.5|8741.1|8737.7|1295
1587384900000|2020-04-20 12:15:00|8747.8|8744.4|8744.6|8741.2|8750.8|8747.4|8740.9|8737.5|1084
1587385200000|2020-04-20 12:20:00|8744.8|8741.4|8742.1|8738.7|8748.7|8745.3|8733.9|8730.5|1124
1587385500000|2020-04-20 12:25:00|8742.6|8739.2|8742.2|8738.8|8749.1|8745.7|8740.8|8737.4|1007
1587385800000|2020-04-20 12:30:00|8741.8|8738.4|8731.3|8727.9|8742.9|8739.5|8728.9|8725.5|1602
1587386100000|2020-04-20 12:35:00|8731.2|8727.8|8729.3|8725.9|8738.7|8735.3|8729.1|8725.7|1004
1587386400000|2020-04-20 12:40:00|8729.4|8726|8739.1|8735.7|8742.3|8738.9|8728.2|8724.8|1359
1587386700000|2020-04-20 12:45:00|8738.9|8735.5|8741.9|8738.5|8743.6|8740.2|8735.7|8732.3|1097
1587387000000|2020-04-20 12:50:00|8742.2|8738.8|8737.3|8733.9|8742.2|8738.8|8730.8|8727.4|1342
1587387300000|2020-04-20 12:55:00|8737.2|8733.8|8735.7|8732.3|8744.7|8741.3|8735.6|8732.2|1077
1587387600000|2020-04-20 13:00:00|8735.6|8732.2|8740.9|8737.5|8743.8|8740.4|8730.4|8727|1112
1587387900000|2020-04-20 13:05:00|8741.1|8737.7|8735.8|8732.4|8741.4|8738|8731.7|8728.3|879
1587388200000|2020-04-20 13:10:00|8735.9|8732.5|8725.2|8721.8|8741.8|8738.4|8722.8|8719.4|1013
1587388500000|2020-04-20 13:15:00|8725.1|8721.7|8737.4|8734|8740.3|8736.9|8724.7|8721.3|1187
1587388800000|2020-04-20 13:20:00|8737.3|8733.9|8749.6|8746.2|8752.1|8748.7|8737.3|8733.9|1560
1587389100000|2020-04-20 13:25:00|8749.4|8746|8751.8|8748.4|8763.1|8759.7|8749.2|8745.8|2576
1587389400000|2020-04-20 13:30:00|8751.3|8747.9|8771.8|8769.4|8783.1|8780.7|8744.3|8741.9|11210
1587389700000|2020-04-20 13:35:00|8771.7|8769.3|8787.3|8784.9|8798.8|8796.4|8766.1|8763.7|7531
1587390000000|2020-04-20 13:40:00|8787.8|8785.4|8759.4|8757|8791.6|8789.2|8757.2|8754.8|7668
1587390300000|2020-04-20 13:45:00|8758.7|8756.3|8776.2|8773.8|8791.8|8789.4|8758.7|8756.3|7123
1587390600000|2020-04-20 13:50:00|8776.8|8774.4|8764.4|8762|8779.8|8777.4|8756.1|8753.7|6187
1587390900000|2020-04-20 13:55:00|8765.6|8763.2|8754.8|8752.4|8774.1|8771.7|8746.3|8743.9|6564
1587391200000|2020-04-20 14:00:00|8755.4|8753|8765.6|8763.2|8769.3|8766.9|8745.9|8743.5|5501
1587391500000|2020-04-20 14:05:00|8766.3|8763.9|8762.8|8760.4|8767.3|8764.9|8749.7|8747.3|4613
1587391800000|2020-04-20 14:10:00|8761.9|8759.5|8784.7|8782.3|8788.5|8786.1|8760.2|8757.8|4491
1587392100000|2020-04-20 14:15:00|8784.5|8782.1|8789|8786.6|8790.2|8787.8|8775.8|8773.4|3914
1587392400000|2020-04-20 14:20:00|8788.5|8786.1|8794|8791.6|8799.4|8797|8776.7|8774.3|4576
1587392700000|2020-04-20 14:25:00|8793.8|8791.4|8801.5|8799.1|8812.3|8809.9|8793.5|8791.1|5216
1587393000000|2020-04-20 14:30:00|8801.2|8798.8|8812|8809.6|8819.2|8816.8|8797.7|8795.3|4888
1587393300000|2020-04-20 14:35:00|8811.3|8808.9|8801.4|8799|8819.4|8817|8800.5|8798.1|4215
1587393600000|2020-04-20 14:40:00|8801|8798.6|8816|8815|8820.7|8819.7|8793.6|8792.6|4303
1587393900000|2020-04-20 14:45:00|8816.5|8815.5|8831.5|8830.5|8836.1|8835.1|8814.8|8813.8|4602
1587394200000|2020-04-20 14:50:00|8831|8830|8829|8828|8839.7|8838.7|8826.7|8825.7|3915
1587394500000|2020-04-20 14:55:00|8828.7|8827.7|8830.1|8829.1|8840|8839|8827.1|8826.1|3690
1587394800000|2020-04-20 15:00:00|8829.2|8828.2|8832.7|8831.7|8838.6|8837.6|8827.2|8826.2|3289
1587395100000|2020-04-20 15:05:00|8833|8832|8841.7|8840.7|8855|8854|8830.5|8829.5|5225
1587395400000|2020-04-20 15:10:00|8841.3|8840.3|8827.2|8826.2|8848|8847|8826.8|8825.8|3557
1587395700000|2020-04-20 15:15:00|8827.1|8826.1|8821.5|8820.5|8830.7|8829.7|8815.8|8814.8|3830
1587396000000|2020-04-20 15:20:00|8821.8|8820.8|8836.7|8835.7|8844|8843|8820|8819|3119
1587396300000|2020-04-20 15:25:00|8836.5|8835.5|8830.7|8829.7|8840|8839|8823.2|8822.2|3347
1587396600000|2020-04-20 15:30:00|8830.5|8829.5|8828.5|8827.5|8832|8831|8817.6|8816.6|3314
1587396900000|2020-04-20 15:35:00|8829|8828|8853.5|8852.5|8858.2|8857.2|8827|8826|5179
1587397200000|2020-04-20 15:40:00|8853.2|8852.2|8847.3|8846.3|8856.2|8855.2|8844.3|8843.3|2671
1587397500000|2020-04-20 15:45:00|8847.6|8846.6|8846.5|8845.5|8851|8850|8840.6|8839.6|2772
1587397800000|2020-04-20 15:50:00|8846.7|8845.7|8841|8840|8849|8848|8839.2|8838.2|2494
1587398100000|2020-04-20 15:55:00|8841.2|8840.2|8845.7|8844.7|8848.2|8847.2|8837.7|8836.7|2493
1587398400000|2020-04-20 16:00:00|8845.5|8844.5|8836.6|8835.6|8848.7|8847.7|8833|8832|2740
1587398700000|2020-04-20 16:05:00|8836.5|8835.5|8843.2|8842.2|8844.2|8843.2|8834.3|8833.3|1460
1587399000000|2020-04-20 16:10:00|8843.5|8842.5|8827|8826|8847.7|8846.7|8823.7|8822.7|2679
1587399300000|2020-04-20 16:15:00|8827.2|8826.2|8825|8824|8836.7|8835.7|8824.8|8823.8|2103
1587399600000|2020-04-20 16:20:00|8824.8|8823.8|8831.7|8830.7|8833.3|8832.3|8822.1|8821.1|2264
1587399900000|2020-04-20 16:25:00|8831.8|8830.8|8826.7|8825.7|8839|8838|8825.7|8824.7|2322
1587400200000|2020-04-20 16:30:00|8827.2|8826.2|8838|8837|8840|8839|8826.6|8825.6|2123
1587400500000|2020-04-20 16:35:00|8838.5|8837.5|8844.2|8843.2|8848.2|8847.2|8835.7|8834.7|2340
1587400800000|2020-04-20 16:40:00|8845.6|8844.6|8841.4|8840.4|8848.6|8847.6|8840.5|8839.5|1970
1587401100000|2020-04-20 16:45:00|8841.5|8840.5|8847.1|8846.1|8847.3|8846.3|8838.1|8837.1|1584
1587401400000|2020-04-20 16:50:00|8847.3|8846.3|8839.6|8838.6|8848.6|8847.6|8838.8|8837.8|1698
1587401700000|2020-04-20 16:55:00|8839.5|8838.5|8834.6|8833.6|8843|8842|8833.4|8832.4|1657
1587402000000|2020-04-20 17:00:00|8835.1|8834.1|8811.8|8810.8|8836.1|8835.1|8806.8|8805.8|3662
1587402300000|2020-04-20 17:05:00|8811.6|8810.6|8812.1|8811.1|8814.4|8813.4|8803.6|8802.6|2771
1587402600000|2020-04-20 17:10:00|8812.3|8811.3|8809.1|8808.1|8817.4|8816.4|8807.6|8806.6|2225
1587402900000|2020-04-20 17:15:00|8808.8|8807.8|8811.6|8810.6|8814.9|8813.9|8805.5|8804.5|2108
1587403200000|2020-04-20 17:20:00|8811.5|8810.5|8794.6|8793.6|8812.1|8811.1|8794.6|8793.6|2885
1587403500000|2020-04-20 17:25:00|8794.9|8793.9|8810.1|8809.1|8812.3|8811.3|8794.5|8793.5|1930
1587403800000|2020-04-20 17:30:00|8810.3|8809.3|8811.6|8810.6|8813.5|8812.5|8804.1|8803.1|1584
1587404100000|2020-04-20 17:35:00|8811.5|8810.5|8815.5|8814.5|8816.4|8815.4|8804|8803|1695
1587404400000|2020-04-20 17:40:00|8815.6|8814.6|8820.3|8819.3|8824.6|8823.6|8814.6|8813.6|2631
1587404700000|2020-04-20 17:45:00|8820.1|8819.1|8819.8|8818.8|8825.4|8824.4|8816.1|8815.1|1812
1587405000000|2020-04-20 17:50:00|8819.9|8818.9|8830.1|8829.1|8833.4|8832.4|8819.6|8818.6|2366
1587405300000|2020-04-20 17:55:00|8830.4|8829.4|8832.4|8831.4|8833.9|8832.9|8825.4|8824.4|1805
1587405600000|2020-04-20 18:00:00|8832.1|8831.1|8836.3|8835.3|8841.9|8840.9|8824.4|8823.4|2924
1587405900000|2020-04-20 18:05:00|8836.1|8835.1|8836.4|8835.4|8841.8|8840.8|8833.6|8832.6|2227
1587406200000|2020-04-20 18:10:00|8836.3|8835.3|8812.4|8811.4|8840.9|8839.9|8810.6|8809.6|2989
1587406500000|2020-04-20 18:15:00|8813.1|8812.1|8800.4|8799.4|8815.9|8814.9|8797|8796|2957
1587406800000|2020-04-20 18:20:00|8800.3|8799.3|8789.3|8788.3|8804.4|8803.4|8786.4|8785.4|2749
1587407100000|2020-04-20 18:25:00|8789.6|8788.6|8772.9|8771.9|8792.1|8791.1|8770|8769|3812
1587407400000|2020-04-20 18:30:00|8773.1|8772.1|8790.4|8789.4|8798.4|8797.4|8772.6|8771.6|3899
1587407700000|2020-04-20 18:35:00|8790.3|8789.3|8798|8797|8802.9|8801.9|8786.1|8785.1|2780
1587408000000|2020-04-20 18:40:00|8798.1|8797.1|8803.4|8802.4|8806.1|8805.1|8790.4|8789.4|4078
1587408300000|2020-04-20 18:45:00|8802.9|8801.9|8810.4|8809.4|8812|8811|8789.8|8788.8|3574
1587408600000|2020-04-20 18:50:00|8809.9|8808.9|8779.4|8778.4|8810.1|8809.1|8777.6|8776.6|3041
1587408900000|2020-04-20 18:55:00|8779.9|8778.9|8747.9|8746.9|8781.9|8780.9|8744.9|8743.9|6103
1587409200000|2020-04-20 19:00:00|8748.5|8747.5|8751.6|8750.6|8768.9|8767.9|8747.1|8746.1|4492
1587409500000|2020-04-20 19:05:00|8752|8751|8749.3|8748.3|8754|8753|8729.9|8728.9|4698
1587409800000|2020-04-20 19:10:00|8749.9|8748.9|8756.9|8755.9|8763.4|8762.4|8741.9|8740.9|3868
1587410100000|2020-04-20 19:15:00|8756.6|8755.6|8740.5|8739.5|8765.6|8764.6|8740.5|8739.5|4193
1587410400000|2020-04-20 19:20:00|8740.7|8739.7|8759.6|8758.6|8761|8760|8740.7|8739.7|4488
1587410700000|2020-04-20 19:25:00|8759.4|8758.4|8765.4|8764.4|8765.9|8764.9|8745.6|8744.6|3871
1587411000000|2020-04-20 19:30:00|8765.6|8764.6|8774.6|8773.6|8777.4|8776.4|8756.1|8755.1|4012
1587411300000|2020-04-20 19:35:00|8774.7|8773.7|8754.6|8753.6|8774.7|8773.7|8754.2|8753.2|3146
1587411600000|2020-04-20 19:40:00|8754.5|8753.5|8755.6|8754.6|8763.5|8762.5|8740.5|8739.5|3390
1587411900000|2020-04-20 19:45:00|8755.2|8754.2|8762.6|8761.6|8765.6|8764.6|8747.6|8746.6|3709
1587412200000|2020-04-20 19:50:00|8762.9|8761.9|8743.4|8742.4|8762.9|8761.9|8728.4|8727.4|7155
1587412500000|2020-04-20 19:55:00|8744.4|8743.4|8726.4|8725.4|8753.4|8752.4|8724.9|8723.9|7007
1587412800000|2020-04-20 20:00:00|8728.9|8727.9|8729.7|8727.7|8740|8738|8723.5|8721.5|3962
1587413100000|2020-04-20 20:05:00|8728.9|8726.9|8704.2|8702.2|8730.9|8728.9|8701.9|8699.9|4112
1587413400000|2020-04-20 20:10:00|8703.7|8701.7|8708.3|8703.3|8725.6|8723.6|8703.6|8701.6|3018
1587413700000|2020-04-20 20:15:00|8708.2|8703.2|8710.6|8705.6|8711.1|8706.1|8708|8703|7
1587414000000|2020-04-20 20:20:00|8710|8705|8710.9|8705.9|8712|8707|8710|8705|0
1587414300000|2020-04-20 20:25:00|8711|8706|8711.5|8706.5|8711.5|8706.5|8710.7|8705.7|0
1587414600000|2020-04-20 20:30:00|8712.9|8710.9|8722.1|8720.1|8726.6|8724.6|8707.9|8705.9|627
1587414900000|2020-04-20 20:35:00|8722.4|8720.4|8715.9|8713.9|8727.1|8725.1|8715.4|8713.4|307
1587415200000|2020-04-20 20:40:00|8715.1|8713.1|8729.6|8727.6|8730.1|8728.1|8715.1|8713.1|281
1587415500000|2020-04-20 20:45:00|8728.9|8726.9|8726.6|8724.6|8734.6|8732.6|8723.9|8721.9|283
1587415800000|2020-04-20 20:50:00|8726.9|8724.9|8731.9|8729.9|8731.9|8729.9|8724.4|8722.4|260
1587416100000|2020-04-20 20:55:00|8732.1|8730.1|8728.8|8723.8|8732.4|8730.4|8726.4|8723.8|234
1587416400000|2020-04-20 21:00:00|8728.9|8723.9|8728.9|8723.9|8730.4|8725.4|8728.2|8723.2|0
1587416700000|2020-04-20 21:05:00|8728.8|8723.8|8726.5|8721.5|8728.8|8723.8|8726.5|8721.5|0
1587417000000|2020-04-20 21:10:00|8726.4|8721.4|8728.7|8723.7|8728.9|8723.9|8726.4|8721.4|0
1587417300000|2020-04-20 21:15:00|8728.9|8723.9|8729.6|8724.6|8729.8|8724.8|8728.6|8723.6|0
1587417600000|2020-04-20 21:20:00|8729.5|8724.5|8730.7|8725.7|8730.7|8725.7|8729.2|8724.2|0
1587417900000|2020-04-20 21:25:00|8730.5|8725.5|8729.2|8724.2|8730.9|8725.9|8728.3|8723.3|0
1587418200000|2020-04-20 21:30:00|8729.3|8724.3|8729.2|8724.2|8729.4|8724.4|8729|8724|0
1587418500000|2020-04-20 21:35:00|8729.1|8724.1|8729.5|8724.5|8730|8725|8728.8|8723.8|0
1587418800000|2020-04-20 21:40:00|8729.4|8724.4|8730.9|8725.9|8731|8726|8729.4|8724.4|0
1587419100000|2020-04-20 21:45:00|8730.8|8725.8|8731|8726|8731|8726|8730.2|8725.2|0
1587419400000|2020-04-20 21:50:00|8730.9|8725.9|8730.7|8725.7|8731.3|8726.3|8730.1|8725.1|0
1587419700000|2020-04-20 21:55:00|8730.6|8725.6|8728.5|8723.5|8731|8726|8726.7|8721.7|0
1587420000000|2020-04-20 22:00:00|8709.6|8707.6|8736.4|8734.4|8743.4|8741.4|8709.6|8707.6|996
1587420300000|2020-04-20 22:05:00|8738.7|8736.7|8733.5|8731.5|8738.9|8736.9|8730|8728|390
1587420600000|2020-04-20 22:10:00|8733.4|8731.4|8727.2|8725.2|8734.7|8732.7|8727|8725|219
1587420900000|2020-04-20 22:15:00|8727.1|8725.1|8719.4|8717.4|8728.9|8726.9|8719|8717|357
1587421200000|2020-04-20 22:20:00|8719.5|8717.5|8728.6|8726.6|8730.7|8728.7|8718.7|8716.7|250
1587421500000|2020-04-20 22:25:00|8728.2|8726.2|8727.9|8725.9|8730|8728|8724|8722|173
1587421800000|2020-04-20 22:30:00|8728|8726|8748.2|8746.2|8765|8763|8728|8726|1384
1587422100000|2020-04-20 22:35:00|8748.4|8746.4|8755.9|8753.9|8758.5|8756.5|8747.1|8745.1|409
1587422400000|2020-04-20 22:40:00|8755.7|8753.7|8749.4|8747.4|8757.5|8755.5|8747.9|8745.9|355
1587422700000|2020-04-20 22:45:00|8749.2|8747.2|8746|8744|8752.5|8750.5|8745.6|8743.6|286
1587423000000|2020-04-20 22:50:00|8747.2|8745.2|8754|8752|8760|8758|8746.6|8744.6|349
1587423300000|2020-04-20 22:55:00|8753.9|8751.9|8757.4|8755.4|8757.9|8755.9|8749.5|8747.5|266
1587423600000|2020-04-20 23:00:00|8757|8755|8762|8760|8767.2|8765.2|8756.6|8754.6|585
1587423900000|2020-04-20 23:05:00|8762.5|8760.5|8754.1|8752.1|8762.6|8760.6|8751.9|8749.9|304
1587424200000|2020-04-20 23:10:00|8754|8752|8756.1|8754.1|8757.2|8755.2|8752.4|8750.4|159
1587424500000|2020-04-20 23:15:00|8756|8754|8750.9|8748.9|8756.5|8754.5|8749.2|8747.2|298
1587424800000|2020-04-20 23:20:00|8750.7|8748.7|8758.5|8756.5|8759|8757|8750.6|8748.6|225
1587425100000|2020-04-20 23:25:00|8758.1|8756.1|8748.4|8746.4|8759.4|8757.4|8748.1|8746.1|237
1587425400000|2020-04-20 23:30:00|8747.4|8745.4|8749.2|8747.2|8751|8749|8742.2|8740.2|326
1587425700000|2020-04-20 23:35:00|8749.4|8747.4|8754.6|8752.6|8757.5|8755.5|8742.9|8740.9|292
1587426000000|2020-04-20 23:40:00|8754.7|8752.7|8754.9|8752.9|8758.1|8756.1|8751.5|8749.5|229
1587426300000|2020-04-20 23:45:00|8755|8753|8737.9|8735.9|8755.4|8753.4|8736|8734|575
1587426600000|2020-04-20 23:50:00|8737.7|8735.7|8738.1|8736.1|8739.9|8737.9|8731.1|8729.1|436
1587426900000|2020-04-20 23:55:00|8738.2|8736.2|8744.6|8742.6|8745.7|8743.7|8738.2|8736.2|496
1587427200000|2020-04-21 00:00:00|8745.4|8743.4|8755.5|8753.5|8756.7|8754.7|8744.1|8742.1|773
1587427500000|2020-04-21 00:05:00|8755.6|8753.6|8755.4|8753.4|8759.1|8757.1|8748.7|8746.7|553
1587427800000|2020-04-21 00:10:00|8755.7|8753.7|8736.7|8734.7|8756.6|8754.6|8735.5|8733.5|741
1587428100000|2020-04-21 00:15:00|8736.5|8734.5|8723.2|8721.2|8736.9|8734.9|8715.7|8713.7|927
1587428400000|2020-04-21 00:20:00|8722.9|8720.9|8730.4|8728.4|8732|8730|8715|8713|602
1587428700000|2020-04-21 00:25:00|8730.2|8728.2|8735.4|8733.4|8736|8734|8725.9|8723.9|433
1587429000000|2020-04-21 00:30:00|8735.9|8733.9|8736.2|8734.2|8740.2|8738.2|8733.6|8731.6|433
1587429300000|2020-04-21 00:35:00|8736.1|8734.1|8742.5|8740.5|8747.4|8745.4|8734.5|8732.5|524
1587429600000|2020-04-21 00:40:00|8742.4|8740.4|8746.9|8744.9|8748.2|8746.2|8739.1|8737.1|407
1587429900000|2020-04-21 00:45:00|8747.7|8745.7|8759.2|8757.2|8768.6|8766.6|8746.4|8744.4|1185
1587430200000|2020-04-21 00:50:00|8759|8757|8752.2|8750.2|8760.4|8758.4|8750|8748|523
1587430500000|2020-04-21 00:55:00|8752|8750|8751.9|8749.9|8757.2|8755.2|8746.4|8744.4|475
1587430800000|2020-04-21 01:00:00|8752.4|8750.4|8760.6|8758.6|8766.7|8764.7|8752.4|8750.4|939
1587431100000|2020-04-21 01:05:00|8760.7|8758.7|8760|8758|8761.2|8759.2|8753.9|8751.9|325
1587431400000|2020-04-21 01:10:00|8760.1|8758.1|8751.4|8749.4|8762.2|8760.2|8749.6|8747.6|446
1587431700000|2020-04-21 01:15:00|8751.2|8749.2|8764|8762|8768.1|8766.1|8749.2|8747.2|774
1587432000000|2020-04-21 01:20:00|8764.2|8762.2|8771|8769|8777.5|8775.5|8763.7|8761.7|996
1587432300000|2020-04-21 01:25:00|8770.9|8768.9|8770.9|8768.9|8773.7|8771.7|8766.5|8764.5|433
1587432600000|2020-04-21 01:30:00|8771.7|8769.7|8767|8765|8773.4|8771.4|8763.7|8761.7|463
1587432900000|2020-04-21 01:35:00|8767.1|8765.1|8756.5|8754.5|8767.4|8765.4|8756.5|8754.5|502
1587433200000|2020-04-21 01:40:00|8756.6|8754.6|8753.7|8751.7|8758.9|8756.9|8751.2|8749.2|392
1587433500000|2020-04-21 01:45:00|8753.9|8751.9|8744.5|8742.5|8753.9|8751.9|8738.2|8736.2|827
1587433800000|2020-04-21 01:50:00|8744.6|8742.6|8750.7|8748.7|8751.2|8749.2|8739.5|8737.5|600
1587434100000|2020-04-21 01:55:00|8750.6|8748.6|8733.1|8731.1|8750.6|8748.6|8728.1|8726.1|1140
1587434400000|2020-04-21 02:00:00|8733.2|8731.2|8741|8739|8745.1|8743.1|8728.7|8726.7|926
1587434700000|2020-04-21 02:05:00|8740.9|8738.9|8723.1|8721.1|8742.7|8740.7|8720.5|8718.5|1141
1587435000000|2020-04-21 02:10:00|8723.2|8721.2|8728.4|8726.4|8736|8734|8721.4|8719.4|694
1587435300000|2020-04-21 02:15:00|8728.2|8726.2|8726.9|8724.9|8734|8732|8719|8717|794
1587435600000|2020-04-21 02:20:00|8727|8725|8713.6|8711.6|8727.5|8725.5|8712.2|8710.2|719
1587435900000|2020-04-21 02:25:00|8713.4|8711.4|8668.2|8666.2|8714.7|8712.7|8653|8651|3327
1587436200000|2020-04-21 02:30:00|8669|8667|8671.9|8669.9|8676.7|8674.7|8661.1|8659.1|1040
1587436500000|2020-04-21 02:35:00|8671.6|8669.6|8648.7|8646.7|8671.9|8669.9|8636.7|8634.7|1529
1587436800000|2020-04-21 02:40:00|8647.5|8645.5|8647.5|8645.5|8650.2|8648.2|8617.5|8615.5|1939
1587437100000|2020-04-21 02:45:00|8648.1|8646.1|8672.4|8670.4|8674.2|8672.2|8644|8642|1945
1587437400000|2020-04-21 02:50:00|8672.9|8670.9|8671.6|8669.6|8685.9|8683.9|8655.2|8653.2|2303
1587437700000|2020-04-21 02:55:00|8671.5|8669.5|8667.9|8665.9|8680.4|8678.4|8663.7|8661.7|904
1587438000000|2020-04-21 03:00:00|8667.7|8665.7|8666.5|8664.5|8669.9|8667.9|8653.5|8651.5|933
1587438300000|2020-04-21 03:05:00|8666.9|8664.9|8676.6|8674.6|8677.9|8675.9|8659.4|8657.4|718
1587438600000|2020-04-21 03:10:00|8675.7|8673.7|8671.1|8669.1|8678.9|8676.9|8670.1|8668.1|541
1587438900000|2020-04-21 03:15:00|8671|8669|8658.9|8656.9|8675.4|8673.4|8658.9|8656.9|511
1587439200000|2020-04-21 03:20:00|8659|8657|8658.4|8656.4|8664.4|8662.4|8655.2|8653.2|331
1587439500000|2020-04-21 03:25:00|8658.5|8656.5|8658.9|8656.9|8662.1|8660.1|8648.2|8646.2|520
1587439800000|2020-04-21 03:30:00|8658.7|8656.7|8666.9|8664.9|8671.9|8669.9|8658|8656|561
1587440100000|2020-04-21 03:35:00|8667|8665|8668.6|8666.6|8674.2|8672.2|8665.5|8663.5|384
1587440400000|2020-04-21 03:40:00|8668.9|8666.9|8648.6|8646.6|8668.9|8666.9|8647.7|8645.7|502
1587440700000|2020-04-21 03:45:00|8649.5|8647.5|8660.4|8658.4|8660.6|8658.6|8647.9|8645.9|355
1587441000000|2020-04-21 03:50:00|8660.5|8658.5|8656.5|8654.5|8665.9|8663.9|8654.4|8652.4|400
1587441300000|2020-04-21 03:55:00|8656.4|8654.4|8661.7|8659.7|8662.5|8660.5|8655.4|8653.4|325
1587441600000|2020-04-21 04:00:00|8662.4|8660.4|8673.6|8671.6|8678.4|8676.4|8651.4|8649.4|784
1587441900000|2020-04-21 04:05:00|8673.5|8671.5|8663.7|8661.7|8673.6|8671.6|8663.6|8661.6|313
1587442200000|2020-04-21 04:10:00|8663.6|8661.6|8665.9|8663.9|8667.7|8665.7|8663.4|8661.4|182
1587442500000|2020-04-21 04:15:00|8665.6|8663.6|8662.1|8660.1|8666.2|8664.2|8652.9|8650.9|388
1587442800000|2020-04-21 04:20:00|8662.2|8660.2|8670.2|8668.2|8672|8670|8660.9|8658.9|274
1587443100000|2020-04-21 04:25:00|8669.7|8667.7|8672|8670|8672.7|8670.7|8666.4|8664.4|215
1587443400000|2020-04-21 04:30:00|8672.2|8670.2|8682.2|8680.2|8684|8682|8670.2|8668.2|551
1587443700000|2020-04-21 04:35:00|8682.4|8680.4|8679|8677|8687.9|8685.9|8674.5|8672.5|470
1587444000000|2020-04-21 04:40:00|8679.1|8677.1|8674.1|8672.1|8681.6|8679.6|8672.7|8670.7|237
1587444300000|2020-04-21 04:45:00|8674.6|8672.6|8683|8681|8686.1|8684.1|8674.6|8672.6|270
1587444600000|2020-04-21 04:50:00|8683.1|8681.1|8681.4|8679.4|8686.5|8684.5|8675.7|8673.7|247
1587444900000|2020-04-21 04:55:00|8681.5|8679.5|8673.4|8671.4|8681.5|8679.5|8672.6|8670.6|231
1587445200000|2020-04-21 05:00:00|8673.5|8671.5|8673.1|8671.1|8677.5|8675.5|8666.1|8664.1|304
1587445500000|2020-04-21 05:05:00|8673|8671|8670.2|8668.2|8673|8671|8660.9|8658.9|409
1587445800000|2020-04-21 05:10:00|8670.1|8668.1|8680|8678|8683|8681|8661.4|8659.4|579
1587446100000|2020-04-21 05:15:00|8679.9|8677.9|8683.4|8681.4|8684.6|8682.6|8675.9|8673.9|349
1587446400000|2020-04-21 05:20:00|8683.2|8681.2|8683.4|8681.4|8692.7|8690.7|8682.7|8680.7|524
1587446700000|2020-04-21 05:25:00|8683.7|8681.7|8674.6|8672.6|8684.9|8682.9|8671.4|8669.4|369
1587447000000|2020-04-21 05:30:00|8674.7|8672.7|8683.5|8681.5|8685|8683|8669.4|8667.4|450
1587447300000|2020-04-21 05:35:00|8683.9|8681.9|8668|8666|8683.9|8681.9|8663.9|8661.9|405
1587447600000|2020-04-21 05:40:00|8667.9|8665.9|8668.4|8666.4|8671.7|8669.7|8664.7|8662.7|299
1587447900000|2020-04-21 05:45:00|8668.5|8666.5|8663.1|8661.1|8670.6|8668.6|8658|8656|472
1587448200000|2020-04-21 05:50:00|8662.2|8660.2|8674.9|8672.9|8675|8673|8661.6|8659.6|310
1587448500000|2020-04-21 05:55:00|8673.4|8671.4|8670.1|8668.1|8677.2|8675.2|8669.9|8667.9|266
1587448800000|2020-04-21 06:00:00|8669.9|8667.9|8685.7|8683.7|8696.4|8694.4|8669.9|8667.9|777
1587449100000|2020-04-21 06:05:00|8686|8684|8681.5|8679.5|8692.7|8690.7|8680.7|8678.7|470
1587449400000|2020-04-21 06:10:00|8681.1|8679.1|8689.5|8687.5|8694|8692|8681.1|8679.1|398
1587449700000|2020-04-21 06:15:00|8689.6|8687.6|8701.5|8699.5|8703.2|8701.2|8689|8687|842
1587450000000|2020-04-21 06:20:00|8701.2|8699.2|8708.5|8706.5|8709.1|8707.1|8700.9|8698.9|765
1587450300000|2020-04-21 06:25:00|8709|8707|8707.4|8705.4|8711.5|8709.5|8700.6|8698.6|679
1587450600000|2020-04-21 06:30:00|8708|8706|8704.4|8702.4|8710.2|8708.2|8702.7|8700.7|532
1587450900000|2020-04-21 06:35:00|8704.1|8702.1|8696|8694|8705.7|8703.7|8695.7|8693.7|549
1587451200000|2020-04-21 06:40:00|8696.1|8694.1|8698.1|8696.1|8699.2|8697.2|8691|8689|514
1587451500000|2020-04-21 06:45:00|8698.4|8696.4|8688.4|8686.4|8701.4|8699.4|8688.2|8686.2|559
1587451800000|2020-04-21 06:50:00|8688.5|8686.5|8693.7|8691.7|8701.9|8699.9|8688|8686|744
1587452100000|2020-04-21 06:55:00|8693.4|8691.4|8701.7|8699.7|8703.4|8701.4|8691.4|8689.4|552
1587452400000|2020-04-21 07:00:00|8700.5|8698.5|8715.9|8713.9|8723.5|8721.5|8699.9|8697.9|1760
1587452700000|2020-04-21 07:05:00|8716|8714|8708.4|8706.4|8722.5|8720.5|8706.7|8704.7|1036
1587453000000|2020-04-21 07:10:00|8707.7|8705.7|8703.5|8701.5|8712.5|8710.5|8700.2|8698.2|799
1587453300000|2020-04-21 07:15:00|8703.6|8701.6|8693.6|8691.6|8713|8711|8691.5|8689.5|906
1587453600000|2020-04-21 07:20:00|8694.6|8692.6|8683.1|8681.1|8695.6|8693.6|8681|8679|887
1587453900000|2020-04-21 07:25:00|8683|8681|8685.9|8683.9|8695.5|8693.5|8680|8678|1051
1587454200000|2020-04-21 07:30:00|8685.7|8683.7|8684.1|8682.1|8696.2|8694.2|8682.7|8680.7|760
1587454500000|2020-04-21 07:35:00|8684.2|8682.2|8673.2|8671.2|8692.4|8690.4|8672|8670|991
1587454800000|2020-04-21 07:40:00|8673.4|8671.4|8675.1|8673.1|8680|8678|8666.4|8664.4|1015
1587455100000|2020-04-21 07:45:00|8675.2|8673.2|8676.2|8674.2|8676.6|8674.6|8662.2|8660.2|1066
1587455400000|2020-04-21 07:50:00|8676.1|8674.1|8679.9|8677.9|8684|8682|8674.6|8672.6|753
1587455700000|2020-04-21 07:55:00|8679.7|8677.7|8676.2|8674.2|8685.1|8683.1|8674.7|8672.7|696
1587456000000|2020-04-21 08:00:00|8676.7|8674.7|8692.1|8690.1|8696.2|8694.2|8674.6|8672.6|848
1587456300000|2020-04-21 08:05:00|8692.5|8690.5|8699.2|8697.2|8700.9|8698.9|8688.7|8686.7|889
1587456600000|2020-04-21 08:10:00|8699.4|8697.4|8694|8692|8706.5|8704.5|8694|8692|1032
1587456900000|2020-04-21 08:15:00|8693.6|8691.6|8694.2|8692.2|8702.2|8700.2|8691.5|8689.5|701
1587457200000|2020-04-21 08:20:00|8694.1|8692.1|8688.5|8686.5|8699.9|8697.9|8686.2|8684.2|635
1587457500000|2020-04-21 08:25:00|8688|8686|8697.2|8695.2|8697.4|8695.4|8685|8683|689
1587457800000|2020-04-21 08:30:00|8696.7|8694.7|8683|8681|8697.5|8695.5|8680.4|8678.4|944
1587458100000|2020-04-21 08:35:00|8682.6|8680.6|8692.5|8690.5|8693.9|8691.9|8682.6|8680.6|482
1587458400000|2020-04-21 08:40:00|8692.6|8690.6|8684.2|8682.2|8695|8693|8679.9|8677.9|646
1587458700000|2020-04-21 08:45:00|8684.9|8682.9|8700.5|8698.5|8706|8704|8684.5|8682.5|784
1587459000000|2020-04-21 08:50:00|8701|8699|8699.6|8697.6|8707.7|8705.7|8697.9|8695.9|836
1587459300000|2020-04-21 08:55:00|8699.4|8697.4|8694.9|8692.9|8705.2|8703.2|8693.7|8691.7|679
1587459600000|2020-04-21 09:00:00|8696.2|8694.2|8701.5|8699.5|8712.2|8710.2|8695.6|8693.6|801
1587459900000|2020-04-21 09:05:00|8701.6|8699.6|8702.9|8700.9|8706.1|8704.1|8697.1|8695.1|782
1587460200000|2020-04-21 09:10:00|8702.7|8700.7|8683.5|8681.5|8709.9|8707.9|8678.4|8676.4|1820
1587460500000|2020-04-21 09:15:00|8683.6|8681.6|8682.2|8680.2|8693.7|8691.7|8680.5|8678.5|1302
1587460800000|2020-04-21 09:20:00|8682.1|8680.1|8685.7|8683.7|8696|8694|8682|8680|803
1587461100000|2020-04-21 09:25:00|8685.6|8683.6|8674.6|8672.6|8685.7|8683.7|8667.9|8665.9|1091
1587461400000|2020-04-21 09:30:00|8674.5|8672.5|8673.4|8671.4|8684.9|8682.9|8666.7|8664.7|1355
1587461700000|2020-04-21 09:35:00|8673.9|8671.9|8680|8678|8687|8685|8672.5|8670.5|1279
1587462000000|2020-04-21 09:40:00|8680.5|8678.5|8680.4|8678.4|8689.5|8687.5|8677.7|8675.7|876
1587462300000|2020-04-21 09:45:00|8680.5|8678.5|8678.1|8676.1|8684.5|8682.5|8665|8663|1697
1587462600000|2020-04-21 09:50:00|8678.2|8676.2|8665.1|8663.1|8679.2|8677.2|8663.7|8661.7|1639
1587462900000|2020-04-21 09:55:00|8665.2|8663.2|8676.6|8674.6|8679.2|8677.2|8659.6|8657.6|1338
1587463200000|2020-04-21 10:00:00|8676.4|8674.4|8675.2|8673.2|8689.2|8687.2|8674.9|8672.9|1476
1587463500000|2020-04-21 10:05:00|8674.1|8672.1|8663.2|8661.2|8677|8675|8662.6|8660.6|1325
1587463800000|2020-04-21 10:10:00|8663.7|8661.7|8639|8637|8671|8669|8637.7|8635.7|1819
1587464100000|2020-04-21 10:15:00|8638.2|8636.2|8626.1|8624.1|8643.2|8641.2|8625.7|8623.7|1622
1587464400000|2020-04-21 10:20:00|8626|8624|8637.7|8635.7|8638|8636|8624.2|8622.2|1469
1587464700000|2020-04-21 10:25:00|8638|8636|8631|8629|8641.7|8639.7|8630.7|8628.7|700
1587465000000|2020-04-21 10:30:00|8630.9|8628.9|8642|8640|8644.6|8642.6|8624.2|8622.2|1143
1587465300000|2020-04-21 10:35:00|8642.6|8640.6|8646.5|8644.5|8651.4|8649.4|8636.2|8634.2|1199
1587465600000|2020-04-21 10:40:00|8645.9|8643.9|8648.9|8646.9|8654|8652|8645.9|8643.9|850
1587465900000|2020-04-21 10:45:00|8649|8647|8635.9|8633.9|8657|8655|8635.2|8633.2|1125
1587466200000|2020-04-21 10:50:00|8635.4|8633.4|8635.6|8633.6|8646.4|8644.4|8634.7|8632.7|561
1587466500000|2020-04-21 10:55:00|8636.2|8634.2|8636.2|8634.2|8642.9|8640.9|8631.5|8629.5|499
1587466800000|2020-04-21 11:00:00|8639.6|8637.6|8644.2|8642.2|8650.6|8648.6|8639.6|8637.6|728
1587467100000|2020-04-21 11:05:00|8644.6|8642.6|8630.2|8628.2|8644.6|8642.6|8628.2|8626.2|663
1587467400000|2020-04-21 11:10:00|8630.1|8628.1|8636.4|8634.4|8638|8636|8624.9|8622.9|833
1587467700000|2020-04-21 11:15:00|8636.5|8634.5|8633.2|8631.2|8641.6|8639.6|8630.5|8628.5|732
1587468000000|2020-04-21 11:20:00|8633.5|8631.5|8637.9|8635.9|8639.7|8637.7|8627.7|8625.7|544
1587468300000|2020-04-21 11:25:00|8638|8636|8629.4|8627.4|8642.4|8640.4|8626.7|8624.7|672
1587468600000|2020-04-21 11:30:00|8629.5|8627.5|8620.5|8618.5|8633|8631|8620.1|8618.1|1402
1587468900000|2020-04-21 11:35:00|8620.6|8618.6|8624.6|8622.6|8632.5|8630.5|8619|8617|1370
1587469200000|2020-04-21 11:40:00|8625.4|8623.4|8622|8620|8630.9|8628.9|8620.1|8618.1|1132
1587469500000|2020-04-21 11:45:00|8622.1|8620.1|8622.5|8620.5|8629.1|8627.1|8620.7|8618.7|929
1587469800000|2020-04-21 11:50:00|8622.6|8620.6|8629.1|8627.1|8632.5|8630.5|8620.4|8618.4|1686
1587470100000|2020-04-21 11:55:00|8629.7|8627.7|8623|8621|8635|8633|8619.1|8617.1|1356
1587470400000|2020-04-21 12:00:00|8622|8620|8618.5|8616.5|8628.5|8626.5|8614.2|8612.2|2065
1587470700000|2020-04-21 12:05:00|8618.4|8616.4|8616.6|8614.6|8623.5|8621.5|8612.2|8610.2|1920
1587471000000|2020-04-21 12:10:00|8616.1|8614.1|8621.1|8619.1|8624.2|8622.2|8610.4|8608.4|1823
1587471300000|2020-04-21 12:15:00|8621.5|8619.5|8615.4|8613.4|8626.2|8624.2|8615.1|8613.1|1237
1587471600000|2020-04-21 12:20:00|8615.7|8613.7|8626|8624|8627.9|8625.9|8615.4|8613.4|1583
1587471900000|2020-04-21 12:25:00|8625.6|8623.6|8634.5|8632.5|8641.9|8639.9|8622|8620|2870
1587472200000|2020-04-21 12:30:00|8634.4|8632.4|8632.4|8630.4|8635.5|8633.5|8622|8620|1664
1587472500000|2020-04-21 12:35:00|8632.2|8630.2|8628.9|8626.9|8637.6|8635.6|8624.1|8622.1|1026
1587472800000|2020-04-21 12:40:00|8628.5|8626.5|8628.1|8626.1|8633.1|8631.1|8620.6|8618.6|1218
1587473100000|2020-04-21 12:45:00|8628|8626|8627.5|8625.5|8633.7|8631.7|8622.1|8620.1|1123
1587473400000|2020-04-21 12:50:00|8627.6|8625.6|8638.9|8636.9|8639.4|8637.4|8627.2|8625.2|1464
1587473700000|2020-04-21 12:55:00|8639.2|8637.2|8622.2|8620.2|8639.2|8637.2|8617.2|8615.2|2100
1587474000000|2020-04-21 13:00:00|8622|8620|8618.4|8616.4|8626.1|8624.1|8613.5|8611.5|1476
1587474300000|2020-04-21 13:05:00|8618.1|8616.1|8619|8617|8626.9|8624.9|8616.1|8614.1|1216
1587474600000|2020-04-21 13:10:00|8619.2|8617.2|8633.1|8631.1|8633.7|8631.7|8619.1|8617.1|1253
1587474900000|2020-04-21 13:15:00|8632.7|8630.7|8635|8633|8635.7|8633.7|8627.6|8625.6|1453
1587475200000|2020-04-21 13:20:00|8634.9|8632.9|8639.7|8637.7|8643.2|8641.2|8633.7|8631.7|1785
1587475500000|2020-04-21 13:25:00|8638.7|8636.7|8645.4|8643.4|8648|8646|8638.2|8636.2|2290
1587475800000|2020-04-21 13:30:00|8644|8642|8620.6|8619.6|8665.6|8664.6|8620.6|8619.6|12668
1587476100000|2020-04-21 13:35:00|8620.9|8619.9|8563.1|8562.1|8623.7|8622.7|8559.9|8558.9|11228
1587476400000|2020-04-21 13:40:00|8563.5|8562.5|8556.5|8555.5|8580.4|8579.4|8552.6|8551.6|8751
1587476700000|2020-04-21 13:45:00|8554.9|8553.9|8585.1|8584.1|8595.6|8594.6|8544.6|8543.6|8470
1587477000000|2020-04-21 13:50:00|8585|8584|8583.6|8582.6|8586.9|8585.9|8555.4|8554.4|6951
1587477300000|2020-04-21 13:55:00|8584|8583|8597.6|8596.6|8603.1|8602.1|8576.4|8575.4|7159
1587477600000|2020-04-21 14:00:00|8597.9|8596.9|8593.1|8592.1|8603.6|8602.6|8569.9|8568.9|8105
1587477900000|2020-04-21 14:05:00|8594.5|8593.5|8572.6|8571.6|8604.1|8603.1|8571.4|8570.4|6503
1587478200000|2020-04-21 14:10:00|8573.7|8572.7|8564.2|8563.2|8585.7|8584.7|8560.4|8559.4|5554
1587478500000|2020-04-21 14:15:00|8562.6|8561.6|8538.2|8537.2|8570.5|8569.5|8537.5|8536.5|6314
1587478800000|2020-04-21 14:20:00|8537.7|8536.7|8557.7|8556.7|8559.7|8558.7|8530.5|8529.5|6238
1587479100000|2020-04-21 14:25:00|8558|8557|8552.5|8551.5|8564|8563|8539.2|8538.2|5264
1587479400000|2020-04-21 14:30:00|8552|8551|8526.7|8525.7|8558|8557|8522.2|8521.2|5917
1587479700000|2020-04-21 14:35:00|8527.2|8526.2|8508.7|8507.7|8528.4|8527.4|8507.6|8506.6|5597
1587480000000|2020-04-21 14:40:00|8508.2|8507.2|8504.5|8503.5|8514.9|8513.9|8495|8494|5795
1587480300000|2020-04-21 14:45:00|8504.2|8503.2|8460.2|8459.2|8510|8509|8457|8456|7040
1587480600000|2020-04-21 14:50:00|8459.2|8458.2|8438.6|8437.6|8465.9|8464.9|8430.2|8429.2|9092
1587480900000|2020-04-21 14:55:00|8438.7|8437.7|8411|8410|8448.5|8447.5|8403.5|8402.5|9936
1587481200000|2020-04-21 15:00:00|8409.7|8408.7|8410|8409|8428|8427|8389.9|8388.9|10371
1587481500000|2020-04-21 15:05:00|8410.1|8409.1|8413.7|8412.7|8422.4|8421.4|8401.6|8400.6|7399
1587481800000|2020-04-21 15:10:00|8412.9|8411.9|8378.5|8377.5|8412.9|8411.9|8376|8375|7825
1587482100000|2020-04-21 15:15:00|8378.2|8377.2|8390|8389|8390|8389|8360.5|8359.5|7506
1587482400000|2020-04-21 15:20:00|8390.2|8389.2|8393.7|8392.7|8409.4|8408.4|8388.2|8387.2|5948
1587482700000|2020-04-21 15:25:00|8393.5|8392.5|8384|8383|8404.9|8403.9|8374.4|8373.4|5447
1587483000000|2020-04-21 15:30:00|8382.5|8381.5|8399.2|8398.2|8416.1|8415.1|8381.5|8380.5|6259
1587483300000|2020-04-21 15:35:00|8399.6|8398.6|8378.4|8377.4|8399.6|8398.6|8365.5|8364.5|5833
1587483600000|2020-04-21 15:40:00|8378|8377|8364.7|8363.7|8381.6|8380.6|8357.5|8356.5|5199
1587483900000|2020-04-21 15:45:00|8364.5|8363.5|8398.5|8397.5|8399.7|8398.7|8363.6|8362.6|5199
1587484200000|2020-04-21 15:50:00|8398|8397|8405.9|8404.9|8413|8412|8387.5|8386.5|4833
1587484500000|2020-04-21 15:55:00|8406|8405|8418.7|8417.7|8423|8422|8396.5|8395.5|4844
1587484800000|2020-04-21 16:00:00|8419.2|8418.2|8401|8400|8421.5|8420.5|8396.7|8395.7|4082
1587485100000|2020-04-21 16:05:00|8401.2|8400.2|8412.5|8411.5|8415.7|8414.7|8398.9|8397.9|3723
1587485400000|2020-04-21 16:10:00|8412.7|8411.7|8417.2|8416.2|8428.6|8427.6|8404.7|8403.7|4118
1587485700000|2020-04-21 16:15:00|8417.5|8416.5|8411.7|8410.7|8424.2|8423.2|8405|8404|3340
1587486000000|2020-04-21 16:20:00|8411.5|8410.5|8390.7|8389.7|8419.2|8418.2|8388.5|8387.5|3769
1587486300000|2020-04-21 16:25:00|8391.2|8390.2|8400.7|8399.7|8411.7|8410.7|8390.7|8389.7|3711
1587486600000|2020-04-21 16:30:00|8401.2|8400.2|8385|8384|8405.7|8404.7|8382.1|8381.1|3953
1587486900000|2020-04-21 16:35:00|8385.5|8384.5|8379.2|8378.2|8392.5|8391.5|8376.5|8375.5|2700
1587487200000|2020-04-21 16:40:00|8378.9|8377.9|8374|8373|8388.1|8387.1|8368.1|8367.1|2553
1587487500000|2020-04-21 16:45:00|8373.9|8372.9|8386.6|8385.6|8388.5|8387.5|8368.1|8367.1|3462
1587487800000|2020-04-21 16:50:00|8386.4|8385.4|8402.9|8401.9|8404.9|8403.9|8381.6|8380.6|4381
1587488100000|2020-04-21 16:55:00|8403.4|8402.4|8406.9|8405.9|8408.6|8407.6|8397.1|8396.1|2556
1587488400000|2020-04-21 17:00:00|8406.4|8405.4|8424|8423|8425.4|8424.4|8400.1|8399.1|4133
1587488700000|2020-04-21 17:05:00|8424.1|8423.1|8427.6|8426.6|8431.9|8430.9|8417.3|8416.3|3506
1587489000000|2020-04-21 17:10:00|8428|8427|8429.4|8428.4|8440.6|8439.6|8425.3|8424.3|4032
1587489300000|2020-04-21 17:15:00|8428.9|8427.9|8439.9|8438.9|8445.4|8444.4|8425.3|8424.3|3235
1587489600000|2020-04-21 17:20:00|8440.6|8439.6|8453.4|8452.4|8462.9|8461.9|8437.9|8436.9|4293
1587489900000|2020-04-21 17:25:00|8452.8|8451.8|8465.9|8464.9|8466.6|8465.6|8451.1|8450.1|3978
1587490200000|2020-04-21 17:30:00|8466.9|8465.9|8465.1|8464.1|8469.4|8468.4|8452.4|8451.4|3656
1587490500000|2020-04-21 17:35:00|8465|8464|8487.6|8486.6|8488.9|8487.9|8458.8|8457.8|4298
1587490800000|2020-04-21 17:40:00|8487.5|8486.5|8489.1|8488.1|8491.4|8490.4|8472.8|8471.8|3606
1587491100000|2020-04-21 17:45:00|8489|8488|8458.3|8457.3|8491.9|8490.9|8456.1|8455.1|4366
1587491400000|2020-04-21 17:50:00|8458.4|8457.4|8478|8477|8478.1|8477.1|8457.9|8456.9|3306
1587491700000|2020-04-21 17:55:00|8478.4|8477.4|8469.9|8468.9|8480.9|8479.9|8461.6|8460.6|2822
1587492000000|2020-04-21 18:00:00|8470|8469|8476.6|8475.6|8479.3|8478.3|8451|8450|3944
1587492300000|2020-04-21 18:05:00|8476.1|8475.1|8495.6|8494.6|8502.9|8501.9|8468.4|8467.4|4109
1587492600000|2020-04-21 18:10:00|8494|8493|8505.6|8504.6|8506.8|8505.8|8487.4|8486.4|4843
1587492900000|2020-04-21 18:15:00|8505.4|8504.4|8491.1|8490.1|8512.1|8511.1|8483|8482|4209
1587493200000|2020-04-21 18:20:00|8490.4|8489.4|8518.6|8517.6|8528.9|8527.9|8480|8479|5242
1587493500000|2020-04-21 18:25:00|8518.9|8517.9|8507.8|8506.8|8531.4|8530.4|8505.4|8504.4|4574
1587493800000|2020-04-21 18:30:00|8508.3|8507.3|8492.4|8491.4|8515.4|8514.4|8490.5|8489.5|2953
1587494100000|2020-04-21 18:35:00|8492.3|8491.3|8475.1|8474.1|8497.6|8496.6|8468.4|8467.4|3172
1587494400000|2020-04-21 18:40:00|8475|8474|8453.8|8452.8|8475.5|8474.5|8446.3|8445.3|3666
1587494700000|2020-04-21 18:45:00|8453.9|8452.9|8440.1|8439.1|8458.1|8457.1|8436.4|8435.4|4109
1587495000000|2020-04-21 18:50:00|8440|8439|8447.5|8446.5|8450.6|8449.6|8432.9|8431.9|4332
1587495300000|2020-04-21 18:55:00|8447.4|8446.4|8436.8|8435.8|8449.9|8448.9|8428.9|8427.9|3076
1587495600000|2020-04-21 19:00:00|8436.6|8435.6|8451.6|8450.6|8452.3|8451.3|8436.6|8435.6|4056
1587495900000|2020-04-21 19:05:00|8451.4|8450.4|8415.4|8414.4|8453.3|8452.3|8402.1|8401.1|4904
1587496200000|2020-04-21 19:10:00|8415.1|8414.1|8446.1|8445.1|8447.4|8446.4|8414.5|8413.5|3933
1587496500000|2020-04-21 19:15:00|8446.5|8445.5|8468.9|8467.9|8470.9|8469.9|8442.9|8441.9|3811
1587496800000|2020-04-21 19:20:00|8468.1|8467.1|8458.9|8457.9|8480.4|8479.4|8457.6|8456.6|3485
1587497100000|2020-04-21 19:25:00|8459.1|8458.1|8459.8|8458.8|8469.6|8468.6|8451.1|8450.1|3544
1587497400000|2020-04-21 19:30:00|8459.9|8458.9|8460.5|8459.5|8466.6|8465.6|8440|8439|3843
1587497700000|2020-04-21 19:35:00|8458|8457|8475.1|8474.1|8494.1|8493.1|8457.1|8456.1|4545
1587498000000|2020-04-21 19:40:00|8476.9|8475.9|8451.1|8450.1|8478.5|8477.5|8449.6|8448.6|4268
1587498300000|2020-04-21 19:45:00|8451|8450|8423.9|8422.9|8456.5|8455.5|8423.9|8422.9|3670
1587498600000|2020-04-21 19:50:00|8420.3|8419.3|8394.6|8393.6|8438.9|8437.9|8392.8|8391.8|7589
1587498900000|2020-04-21 19:55:00|8394.9|8393.9|8404|8403|8427.1|8426.1|8394.9|8393.9|8281
1587499200000|2020-04-21 20:00:00|8405.5|8404.5|8446.6|8444.6|8455.9|8453.9|8405.5|8404.5|7909
1587499500000|2020-04-21 20:05:00|8447.3|8445.3|8426.4|8424.4|8449.1|8447.1|8418.5|8416.5|3700
1587499800000|2020-04-21 20:10:00|8426.6|8424.6|8447.3|8442.3|8449.4|8447.4|8426.6|8424.6|2854
1587500100000|2020-04-21 20:15:00|8447.4|8442.4|8448.5|8443.5|8449.1|8444.1|8447.3|8442.3|0
1587500400000|2020-04-21 20:20:00|8448.6|8443.6|8441.4|8436.4|8454.4|8449.4|8438.1|8433.1|0
1587500700000|2020-04-21 20:25:00|8440.9|8435.9|8443.8|8438.8|8444.8|8439.8|8439.7|8434.7|0
1587501000000|2020-04-21 20:30:00|8433.4|8431.4|8441.6|8439.6|8444.4|8442.4|8431.1|8429.1|650
1587501300000|2020-04-21 20:35:00|8442.1|8440.1|8429.9|8427.9|8442.9|8440.9|8426.9|8424.9|292
1587501600000|2020-04-21 20:40:00|8430.9|8428.9|8437.6|8435.6|8437.6|8435.6|8430.1|8428.1|178
1587501900000|2020-04-21 20:45:00|8437.1|8435.1|8441.1|8439.1|8442.1|8440.1|8436.1|8434.1|245
1587502200000|2020-04-21 20:50:00|8440.9|8438.9|8445.9|8443.9|8445.9|8443.9|8439.1|8437.1|268
1587502500000|2020-04-21 20:55:00|8446.1|8444.1|8452.1|8447.1|8452.6|8450.6|8439.6|8437.6|313
1587502800000|2020-04-21 21:00:00|8452|8447|8451.5|8446.5|8453.3|8448.3|8449.6|8444.6|0
1587503100000|2020-04-21 21:05:00|8451.6|8446.6|8458.3|8453.3|8458.3|8453.3|8450.8|8445.8|0
1587503400000|2020-04-21 21:10:00|8458.5|8453.5|8460.2|8455.2|8465.6|8460.6|8458.5|8453.5|0
1587503700000|2020-04-21 21:15:00|8460|8455|8463.2|8458.2|8463.7|8458.7|8459.9|8454.9|0
1587504000000|2020-04-21 21:20:00|8463.1|8458.1|8462.8|8457.8|8463.3|8458.3|8460.3|8455.3|0
1587504300000|2020-04-21 21:25:00|8462.7|8457.7|8463.5|8458.5|8465.5|8460.5|8462.7|8457.7|0
1587504600000|2020-04-21 21:30:00|8463.6|8458.6|8464.1|8459.1|8466.2|8461.2|8462.4|8457.4|0
1587504900000|2020-04-21 21:35:00|8463.9|8458.9|8462.4|8457.4|8464|8459|8460.5|8455.5|0
1587505200000|2020-04-21 21:40:00|8462.5|8457.5|8456.4|8451.4|8463.3|8458.3|8455.6|8450.6|0
1587505500000|2020-04-21 21:45:00|8456|8451|8456.7|8451.7|8456.8|8451.8|8455.2|8450.2|0
1587505800000|2020-04-21 21:50:00|8456.8|8451.8|8455.5|8450.5|8457.3|8452.3|8455.5|8450.5|0
1587506100000|2020-04-21 21:55:00|8455.7|8450.7|8458.3|8453.3|8458.9|8453.9|8455.7|8450.7|0
1587506400000|2020-04-21 22:00:00|8464.6|8462.6|8466.6|8464.6|8489.6|8487.6|8461.9|8459.9|972
1587506700000|2020-04-21 22:05:00|8470.4|8468.4|8478.5|8476.5|8486|8484|8467.9|8465.9|533
1587507000000|2020-04-21 22:10:00|8478.9|8476.9|8471|8469|8479.3|8477.3|8463|8461|582
1587507300000|2020-04-21 22:15:00|8470.6|8468.6|8466|8464|8482.5|8480.5|8466|8464|393
1587507600000|2020-04-21 22:20:00|8466.1|8464.1|8470.3|8468.3|8475|8473|8464.5|8462.5|157
1587507900000|2020-04-21 22:25:00|8469.9|8467.9|8477|8475|8479|8477|8468.4|8466.4|163
1587508200000|2020-04-21 22:30:00|8476.9|8474.9|8478.3|8476.3|8479.6|8477.6|8471.1|8469.1|247
1587508500000|2020-04-21 22:35:00|8478.4|8476.4|8477.8|8475.8|8479.4|8477.4|8475.1|8473.1|139
1587508800000|2020-04-21 22:40:00|8477.9|8475.9|8478.5|8476.5|8482.8|8480.8|8475.9|8473.9|154
1587509100000|2020-04-21 22:45:00|8479.3|8477.3|8468.6|8466.6|8479.5|8477.5|8467.3|8465.3|190
1587509400000|2020-04-21 22:50:00|8468.1|8466.1|8454.3|8452.3|8469.1|8467.1|8452.3|8450.3|493
1587509700000|2020-04-21 22:55:00|8453.9|8451.9|8469.5|8467.5|8469.5|8467.5|8453.8|8451.8|230
1587510000000|2020-04-21 23:00:00|8469.3|8467.3|8461.3|8459.3|8471.4|8469.4|8461.3|8459.3|224
1587510300000|2020-04-21 23:05:00|8461.4|8459.4|8448.9|8446.9|8461.6|8459.6|8442.4|8440.4|648
1587510600000|2020-04-21 23:10:00|8449|8447|8453|8451|8457|8455|8448|8446|290
1587510900000|2020-04-21 23:15:00|8452.5|8450.5|8444.6|8442.6|8453.9|8451.9|8440.6|8438.6|349
1587511200000|2020-04-21 23:20:00|8444.8|8442.8|8460.4|8458.4|8461.4|8459.4|8444.8|8442.8|406
1587511500000|2020-04-21 23:25:00|8460.5|8458.5|8455|8453|8462.9|8460.9|8453.4|8451.4|253
1587511800000|2020-04-21 23:30:00|8454.5|8452.5|8463.8|8461.8|8464.1|8462.1|8453|8451|235
1587512100000|2020-04-21 23:35:00|8463.6|8461.6|8464.3|8462.3|8468|8466|8461.4|8459.4|300
1587512400000|2020-04-21 23:40:00|8464|8462|8466.3|8464.3|8466.8|8464.8|8460.1|8458.1|247
1587512700000|2020-04-21 23:45:00|8466|8464|8462|8460|8468.3|8466.3|8461.5|8459.5|237
1587513000000|2020-04-21 23:50:00|8461.9|8459.9|8459|8457|8462|8460|8450.1|8448.1|359
1587513300000|2020-04-21 23:55:00|8459.4|8457.4|8472.8|8470.8|8475.4|8473.4|8458.4|8456.4|357
1587513600000|2020-04-22 00:00:00|8472.3|8470.3|8490.5|8488.5|8504.6|8502.6|8472.3|8470.3|1776
1587513900000|2020-04-22 00:05:00|8490.4|8488.4|8465.4|8463.4|8490.4|8488.4|8460.9|8458.9|1152
1587514200000|2020-04-22 00:10:00|8466.5|8464.5|8425|8423|8471|8469|8424.4|8422.4|1347
1587514500000|2020-04-22 00:15:00|8424.8|8422.8|8442.6|8440.6|8444.4|8442.4|8424.5|8422.5|958
1587514800000|2020-04-22 00:20:00|8441.8|8439.8|8438.8|8436.8|8443.4|8441.4|8426|8424|827
1587515100000|2020-04-22 00:25:00|8438.3|8436.3|8426.9|8424.9|8438.3|8436.3|8415.4|8413.4|1209
1587515400000|2020-04-22 00:30:00|8426.8|8424.8|8438.5|8436.5|8442.4|8440.4|8425.5|8423.5|479
1587515700000|2020-04-22 00:35:00|8438.8|8436.8|8447.3|8445.3|8449.3|8447.3|8437.6|8435.6|559
1587516000000|2020-04-22 00:40:00|8447.1|8445.1|8453.4|8451.4|8458.1|8456.1|8444.8|8442.8|542
1587516300000|2020-04-22 00:45:00|8454|8452|8444.3|8442.3|8457.6|8455.6|8444.3|8442.3|424
1587516600000|2020-04-22 00:50:00|8444|8442|8444.3|8442.3|8445.9|8443.9|8429.8|8427.8|545
1587516900000|2020-04-22 00:55:00|8444.4|8442.4|8459|8457|8459.5|8457.5|8443.8|8441.8|395
1587517200000|2020-04-22 01:00:00|8460|8458|8448.9|8446.9|8464|8462|8447.3|8445.3|655
1587517500000|2020-04-22 01:05:00|8449|8447|8462.5|8460.5|8464|8462|8442.1|8440.1|473
1587517800000|2020-04-22 01:10:00|8462.9|8460.9|8463.9|8461.9|8472.8|8470.8|8461.4|8459.4|439
1587518100000|2020-04-22 01:15:00|8464|8462|8480.1|8478.1|8481|8479|8461.3|8459.3|590
1587518400000|2020-04-22 01:20:00|8480.9|8478.9|8477.5|8475.5|8482.1|8480.1|8472.6|8470.6|365
1587518700000|2020-04-22 01:25:00|8477.4|8475.4|8481.3|8479.3|8487|8485|8472.6|8470.6|455
1587519000000|2020-04-22 01:30:00|8481.9|8479.9|8465.4|8463.4|8484.6|8482.6|8463.6|8461.6|483
1587519300000|2020-04-22 01:35:00|8465.3|8463.3|8457.1|8455.1|8473.1|8471.1|8453.3|8451.3|617
1587519600000|2020-04-22 01:40:00|8457.6|8455.6|8458.6|8456.6|8464.5|8462.5|8451.1|8449.1|395
1587519900000|2020-04-22 01:45:00|8458.8|8456.8|8459.3|8457.3|8461.8|8459.8|8445.9|8443.9|541
1587520200000|2020-04-22 01:50:00|8457.6|8455.6|8460.8|8458.8|8463.5|8461.5|8451.5|8449.5|349
1587520500000|2020-04-22 01:55:00|8460.9|8458.9|8466.3|8464.3|8474.8|8472.8|8460.9|8458.9|381
1587520800000|2020-04-22 02:00:00|8466.1|8464.1|8445.5|8443.5|8467|8465|8443.4|8441.4|478
1587521100000|2020-04-22 02:05:00|8445.6|8443.6|8461.3|8459.3|8463.1|8461.1|8443.9|8441.9|304
1587521400000|2020-04-22 02:10:00|8462.5|8460.5|8458.4|8456.4|8462.9|8460.9|8456.5|8454.5|264
1587521700000|2020-04-22 02:15:00|8458.6|8456.6|8467.8|8465.8|8469|8467|8453.8|8451.8|379
1587522000000|2020-04-22 02:20:00|8467.9|8465.9|8466.4|8464.4|8472.4|8470.4|8463.3|8461.3|251
1587522300000|2020-04-22 02:25:00|8465.9|8463.9|8466.9|8464.9|8469.9|8467.9|8464.3|8462.3|210
1587522600000|2020-04-22 02:30:00|8467|8465|8471.3|8469.3|8473.4|8471.4|8464.3|8462.3|291
1587522900000|2020-04-22 02:35:00|8471.1|8469.1|8460.9|8458.9|8471.9|8469.9|8457.6|8455.6|259
1587523200000|2020-04-22 02:40:00|8460.6|8458.6|8475.6|8473.6|8476.3|8474.3|8459.4|8457.4|326
1587523500000|2020-04-22 02:45:00|8475.8|8473.8|8477|8475|8477.1|8475.1|8472.4|8470.4|131
1587523800000|2020-04-22 02:50:00|8476.9|8474.9|8469.4|8467.4|8476.9|8474.9|8466.4|8464.4|248
1587524100000|2020-04-22 02:55:00|8469.6|8467.6|8476.3|8474.3|8476.8|8474.8|8469.4|8467.4|152
1587524400000|2020-04-22 03:00:00|8476.8|8474.8|8478.8|8476.8|8479.9|8477.9|8472|8470|254
1587524700000|2020-04-22 03:05:00|8478.9|8476.9|8474.4|8472.4|8480.6|8478.6|8470.8|8468.8|264
1587525000000|2020-04-22 03:10:00|8474.3|8472.3|8467.5|8465.5|8475.8|8473.8|8466.9|8464.9|167
1587525300000|2020-04-22 03:15:00|8467.8|8465.8|8459.3|8457.3|8468.9|8466.9|8457.9|8455.9|284
1587525600000|2020-04-22 03:20:00|8459.4|8457.4|8459.6|8457.6|8460.9|8458.9|8453.4|8451.4|415
1587525900000|2020-04-22 03:25:00|8460.4|8458.4|8470.9|8468.9|8471|8469|8460.4|8458.4|305
1587526200000|2020-04-22 03:30:00|8470.6|8468.6|8475|8473|8475.5|8473.5|8467.3|8465.3|227
1587526500000|2020-04-22 03:35:00|8474.8|8472.8|8469|8467|8479.4|8477.4|8468|8466|412
1587526800000|2020-04-22 03:40:00|8469.1|8467.1|8467.4|8465.4|8473.4|8471.4|8463.3|8461.3|285
1587527100000|2020-04-22 03:45:00|8466.5|8464.5|8468.8|8466.8|8480|8478|8462.3|8460.3|349
1587527400000|2020-04-22 03:50:00|8469|8467|8476.1|8474.1|8476.3|8474.3|8466.3|8464.3|143
1587527700000|2020-04-22 03:55:00|8476.5|8474.5|8472.4|8470.4|8479.8|8477.8|8467.6|8465.6|220
1587528000000|2020-04-22 04:00:00|8472.6|8470.6|8478.5|8476.5|8479.8|8477.8|8467.5|8465.5|254
1587528300000|2020-04-22 04:05:00|8478.8|8476.8|8473.9|8471.9|8479.9|8477.9|8473.4|8471.4|216
1587528600000|2020-04-22 04:10:00|8473.5|8471.5|8481.8|8479.8|8485.8|8483.8|8473.3|8471.3|220
1587528900000|2020-04-22 04:15:00|8481.6|8479.6|8487.3|8485.3|8491.5|8489.5|8481.6|8479.6|362
1587529200000|2020-04-22 04:20:00|8486.8|8484.8|8485.9|8483.9|8487.1|8485.1|8477.4|8475.4|307
1587529500000|2020-04-22 04:25:00|8485.5|8483.5|8481.6|8479.6|8487.4|8485.4|8479.4|8477.4|281
1587529800000|2020-04-22 04:30:00|8481.9|8479.9|8465.3|8463.3|8482.5|8480.5|8463.4|8461.4|709
1587530100000|2020-04-22 04:35:00|8465.1|8463.1|8452.8|8450.8|8465.5|8463.5|8451.4|8449.4|360
1587530400000|2020-04-22 04:40:00|8452.6|8450.6|8459.3|8457.3|8461.9|8459.9|8450.4|8448.4|342
1587530700000|2020-04-22 04:45:00|8459.4|8457.4|8459.5|8457.5|8463.6|8461.6|8453|8451|268
1587531000000|2020-04-22 04:50:00|8460.5|8458.5|8449.1|8447.1|8460.5|8458.5|8445.8|8443.8|260
1587531300000|2020-04-22 04:55:00|8449|8447|8449.1|8447.1|8452.5|8450.5|8438.1|8436.1|473
1587531600000|2020-04-22 05:00:00|8449.3|8447.3|8463.5|8461.5|8465|8463|8448.3|8446.3|396
1587531900000|2020-04-22 05:05:00|8463.6|8461.6|8468.3|8466.3|8474.9|8472.9|8461.3|8459.3|458
1587532200000|2020-04-22 05:10:00|8468.9|8466.9|8471.1|8469.1|8477.8|8475.8|8465.3|8463.3|348
1587532500000|2020-04-22 05:15:00|8471.6|8469.6|8467.9|8465.9|8474|8472|8465.5|8463.5|245
1587532800000|2020-04-22 05:20:00|8467.8|8465.8|8463.8|8461.8|8472.9|8470.9|8461.4|8459.4|236
1587533100000|2020-04-22 05:25:00|8464.8|8462.8|8483.9|8481.9|8485.3|8483.3|8463.8|8461.8|463
1587533400000|2020-04-22 05:30:00|8483.4|8481.4|8483.3|8481.3|8484.5|8482.5|8475.3|8473.3|475
1587533700000|2020-04-22 05:35:00|8484.5|8482.5|8493.6|8491.6|8494.5|8492.5|8481.3|8479.3|353
1587534000000|2020-04-22 05:40:00|8493.4|8491.4|8506.5|8504.5|8511.4|8509.4|8492.5|8490.5|982
1587534300000|2020-04-22 05:45:00|8506.6|8504.6|8510.6|8508.6|8511.6|8509.6|8500.3|8498.3|429
1587534600000|2020-04-22 05:50:00|8510.8|8508.8|8512|8510|8523|8521|8510|8508|547
1587534900000|2020-04-22 05:55:00|8512.8|8510.8|8511|8509|8518.3|8516.3|8508|8506|290
1587535200000|2020-04-22 06:00:00|8511.9|8509.9|8496.3|8494.3|8512.4|8510.4|8495.4|8493.4|642
1587535500000|2020-04-22 06:05:00|8496|8494|8503.4|8501.4|8504|8502|8495.3|8493.3|404
1587535800000|2020-04-22 06:10:00|8503.1|8501.1|8509.4|8507.4|8512|8510|8497.6|8495.6|464
1587536100000|2020-04-22 06:15:00|8509.3|8507.3|8536.8|8534.8|8541.9|8539.9|8509|8507|1811
1587536400000|2020-04-22 06:20:00|8536.4|8534.4|8524.9|8522.9|8537.8|8535.8|8523.1|8521.1|741
1587536700000|2020-04-22 06:25:00|8525.3|8523.3|8527|8525|8534.5|8532.5|8517.6|8515.6|922
1587537000000|2020-04-22 06:30:00|8526.1|8524.1|8527.3|8525.3|8529.3|8527.3|8520.5|8518.5|470
1587537300000|2020-04-22 06:35:00|8527.8|8525.8|8533.6|8531.6|8540.5|8538.5|8527.8|8525.8|597
1587537600000|2020-04-22 06:40:00|8534|8532|8529.3|8527.3|8536.9|8534.9|8525.8|8523.8|463
1587537900000|2020-04-22 06:45:00|8529.4|8527.4|8542.5|8540.5|8551.1|8549.1|8522.9|8520.9|907
1587538200000|2020-04-22 06:50:00|8542.8|8540.8|8543.4|8541.4|8550.4|8548.4|8536|8534|760
1587538500000|2020-04-22 06:55:00|8544.3|8542.3|8523.8|8521.8|8544.3|8542.3|8523.8|8521.8|687
1587538800000|2020-04-22 07:00:00|8522|8520|8521.1|8519.1|8531.4|8529.4|8519|8517|1226
1587539100000|2020-04-22 07:05:00|8520|8518|8518.4|8516.4|8525.8|8523.8|8513|8511|935
1587539400000|2020-04-22 07:10:00|8519|8517|8520.3|8518.3|8527.9|8525.9|8517|8515|1060
1587539700000|2020-04-22 07:15:00|8519.9|8517.9|8522.4|8520.4|8526.6|8524.6|8509.9|8507.9|763
1587540000000|2020-04-22 07:20:00|8522.3|8520.3|8525.6|8523.6|8527.5|8525.5|8519.5|8517.5|547
1587540300000|2020-04-22 07:25:00|8525.4|8523.4|8528.4|8526.4|8537|8535|8519.3|8517.3|776
1587540600000|2020-04-22 07:30:00|8527.4|8525.4|8529.3|8527.3|8540.5|8538.5|8525.4|8523.4|895
1587540900000|2020-04-22 07:35:00|8528.5|8526.5|8510.3|8508.3|8532.3|8530.3|8506.1|8504.1|1160
1587541200000|2020-04-22 07:40:00|8511.5|8509.5|8525.4|8523.4|8529.6|8527.6|8511.1|8509.1|793
1587541500000|2020-04-22 07:45:00|8524.9|8522.9|8530.9|8528.9|8532.4|8530.4|8520.4|8518.4|620
1587541800000|2020-04-22 07:50:00|8529.1|8527.1|8523.4|8521.4|8535.9|8533.9|8522.4|8520.4|581
1587542100000|2020-04-22 07:55:00|8523.3|8521.3|8521.1|8519.1|8528.5|8526.5|8517.8|8515.8|632
1587542400000|2020-04-22 08:00:00|8521.3|8519.3|8523.9|8521.9|8528|8526|8513|8511|948
1587542700000|2020-04-22 08:05:00|8522.6|8520.6|8531.8|8529.8|8532.6|8530.6|8516.5|8514.5|883
1587543000000|2020-04-22 08:10:00|8531.9|8529.9|8533.3|8531.3|8541|8539|8529|8527|749
1587543300000|2020-04-22 08:15:00|8533.4|8531.4|8536.8|8534.8|8538.8|8536.8|8528.3|8526.3|748
1587543600000|2020-04-22 08:20:00|8536|8534|8532.5|8530.5|8540.6|8538.6|8532.3|8530.3|594
1587543900000|2020-04-22 08:25:00|8531.9|8529.9|8540.8|8538.8|8549.6|8547.6|8530.9|8528.9|921
1587544200000|2020-04-22 08:30:00|8540.6|8538.6|8543.1|8541.1|8547.1|8545.1|8537.8|8535.8|714
1587544500000|2020-04-22 08:35:00|8542.6|8540.6|8555.1|8553.1|8556.9|8554.9|8542.1|8540.1|995
1587544800000|2020-04-22 08:40:00|8555.3|8553.3|8552.3|8550.3|8560.9|8558.9|8547.5|8545.5|925
1587545100000|2020-04-22 08:45:00|8552.9|8550.9|8542.1|8540.1|8554.1|8552.1|8542|8540|679
1587545400000|2020-04-22 08:50:00|8542|8540|8553.9|8551.9|8553.9|8551.9|8541.9|8539.9|617
1587545700000|2020-04-22 08:55:00|8554.3|8552.3|8562.1|8560.1|8566|8564|8552.9|8550.9|972
1587546000000|2020-04-22 09:00:00|8562.5|8560.5|8565.3|8563.3|8573|8571|8562.5|8560.5|1107
1587546300000|2020-04-22 09:05:00|8564.9|8562.9|8561|8559|8567.4|8565.4|8560.8|8558.8|496
1587546600000|2020-04-22 09:10:00|8560.4|8558.4|8576|8574|8579.3|8577.3|8560.4|8558.4|914
1587546900000|2020-04-22 09:15:00|8575|8573|8572.5|8570.5|8582.3|8580.3|8572.5|8570.5|749
1587547200000|2020-04-22 09:20:00|8572.8|8570.8|8569.9|8567.9|8579|8577|8569.6|8567.6|707
1587547500000|2020-04-22 09:25:00|8570.1|8568.1|8573.8|8571.8|8577.8|8575.8|8567.6|8565.6|662
1587547800000|2020-04-22 09:30:00|8573.4|8571.4|8562.1|8560.1|8574.9|8572.9|8558.3|8556.3|802
1587548100000|2020-04-22 09:35:00|8561.9|8559.9|8563.1|8561.1|8566.1|8564.1|8557.5|8555.5|529
1587548400000|2020-04-22 09:40:00|8563|8561|8564.6|8562.6|8568.9|8566.9|8561.1|8559.1|345
1587548700000|2020-04-22 09:45:00|8565|8563|8559.5|8557.5|8566.1|8564.1|8558|8556|464
1587549000000|2020-04-22 09:50:00|8559.6|8557.6|8563|8561|8570.9|8568.9|8556|8554|614
1587549300000|2020-04-22 09:55:00|8562.9|8560.9|8562|8560|8568.1|8566.1|8561.4|8559.4|291
1587549600000|2020-04-22 10:00:00|8562.6|8560.6|8556|8554|8567.1|8565.1|8551.9|8549.9|606
1587549900000|2020-04-22 10:05:00|8555.9|8553.9|8545.4|8543.4|8556.8|8554.8|8544.9|8542.9|885
1587550200000|2020-04-22 10:10:00|8545.6|8543.6|8547.6|8545.6|8552.3|8550.3|8538.6|8536.6|947
1587550500000|2020-04-22 10:15:00|8547.4|8545.4|8539.5|8537.5|8547.8|8545.8|8537.1|8535.1|560
1587550800000|2020-04-22 10:20:00|8539.4|8537.4|8541.6|8539.6|8543.6|8541.6|8533.8|8531.8|687
1587551100000|2020-04-22 10:25:00|8541.1|8539.1|8535.6|8533.6|8545.1|8543.1|8532.5|8530.5|537
1587551400000|2020-04-22 10:30:00|8535.5|8533.5|8539.8|8537.8|8541.8|8539.8|8532.5|8530.5|420
1587551700000|2020-04-22 10:35:00|8539.6|8537.6|8533.5|8531.5|8540.6|8538.6|8527.6|8525.6|743
1587552000000|2020-04-22 10:40:00|8532.6|8530.6|8530.3|8528.3|8535.5|8533.5|8524.8|8522.8|584
1587552300000|2020-04-22 10:45:00|8530.1|8528.1|8534.1|8532.1|8536.9|8534.9|8527.6|8525.6|491
1587552600000|2020-04-22 10:50:00|8534.3|8532.3|8530.8|8528.8|8536.8|8534.8|8526|8524|540
1587552900000|2020-04-22 10:55:00|8530.9|8528.9|8542.3|8540.3|8543.9|8541.9|8527.8|8525.8|740
1587553200000|2020-04-22 11:00:00|8541.8|8539.8|8538.6|8536.6|8542.3|8540.3|8536.9|8534.9|630
1587553500000|2020-04-22 11:05:00|8538.5|8536.5|8541|8539|8544.8|8542.8|8537.8|8535.8|651
1587553800000|2020-04-22 11:10:00|8540.9|8538.9|8549.1|8547.1|8549.6|8547.6|8538.3|8536.3|1179
1587554100000|2020-04-22 11:15:00|8549.3|8547.3|8544.3|8542.3|8551.4|8549.4|8544|8542|830
1587554400000|2020-04-22 11:20:00|8544.1|8542.1|8538|8536|8546.4|8544.4|8538|8536|603
1587554700000|2020-04-22 11:25:00|8538.3|8536.3|8537.5|8535.5|8544.9|8542.9|8533.1|8531.1|641
1587555000000|2020-04-22 11:30:00|8537.6|8535.6|8541|8539|8546.1|8544.1|8537.6|8535.6|608
1587555300000|2020-04-22 11:35:00|8540.9|8538.9|8532.1|8530.1|8547.4|8545.4|8530.9|8528.9|1145
1587555600000|2020-04-22 11:40:00|8532.6|8530.6|8534.6|8532.6|8537.9|8535.9|8530.4|8528.4|743
1587555900000|2020-04-22 11:45:00|8534.8|8532.8|8535.6|8533.6|8539.3|8537.3|8531.8|8529.8|853
1587556200000|2020-04-22 11:50:00|8535.8|8533.8|8543.9|8541.9|8545.4|8543.4|8533.1|8531.1|650
1587556500000|2020-04-22 11:55:00|8543.8|8541.8|8552.8|8550.8|8553.5|8551.5|8542.4|8540.4|996
1587556800000|2020-04-22 12:00:00|8552.3|8550.3|8543.9|8541.9|8552.3|8550.3|8541.8|8539.8|1239
1587557100000|2020-04-22 12:05:00|8544|8542|8531.9|8529.9|8546|8544|8527.5|8525.5|1392
1587557400000|2020-04-22 12:10:00|8532.4|8530.4|8534|8532|8537.6|8535.6|8531.1|8529.1|1047
1587557700000|2020-04-22 12:15:00|8534.3|8532.3|8537.3|8535.3|8540.5|8538.5|8525.8|8523.8|987
1587558000000|2020-04-22 12:20:00|8537.4|8535.4|8533|8531|8538|8536|8526.5|8524.5|860
1587558300000|2020-04-22 12:25:00|8533.1|8531.1|8548.1|8546.1|8552.5|8550.5|8533|8531|1437
1587558600000|2020-04-22 12:30:00|8548.3|8546.3|8549.9|8547.9|8552.3|8550.3|8545.3|8543.3|640
1587558900000|2020-04-22 12:35:00|8550.1|8548.1|8551.8|8549.8|8552.5|8550.5|8544.4|8542.4|709
1587559200000|2020-04-22 12:40:00|8551.9|8549.9|8559.5|8557.5|8563.8|8561.8|8550|8548|1725
1587559500000|2020-04-22 12:45:00|8559.6|8557.6|8563.4|8561.4|8565.4|8563.4|8558.8|8556.8|990
1587559800000|2020-04-22 12:50:00|8563.5|8561.5|8578.8|8576.8|8579.3|8577.3|8562.3|8560.3|1578
1587560100000|2020-04-22 12:55:00|8579.1|8577.1|8586.4|8584.4|8591.3|8589.3|8576.5|8574.5|2146
1587560400000|2020-04-22 13:00:00|8585|8583|8581.3|8579.3|8593.5|8591.5|8580.4|8578.4|1523
1587560700000|2020-04-22 13:05:00|8581|8579|8581.4|8579.4|8584.4|8582.4|8573.9|8571.9|1257
1587561000000|2020-04-22 13:10:00|8581.3|8579.3|8587.8|8585.8|8592|8590|8580.9|8578.9|1625
1587561300000|2020-04-22 13:15:00|8587.9|8585.9|8586.8|8584.8|8592.6|8590.6|8583.6|8581.6|1274
1587561600000|2020-04-22 13:20:00|8586.6|8584.6|8585.8|8583.8|8592.9|8590.9|8584.6|8582.6|1180
1587561900000|2020-04-22 13:25:00|8585.9|8583.9|8582.9|8580.9|8590.3|8588.3|8581.8|8579.8|1945
1587562200000|2020-04-22 13:30:00|8581.4|8579.4|8566.6|8564.6|8590.6|8588.6|8557|8555|12254
1587562500000|2020-04-22 13:35:00|8565.9|8563.9|8593.9|8591.9|8603.9|8601.9|8564.8|8562.8|7762
1587562800000|2020-04-22 13:40:00|8594.1|8592.1|8579.6|8577.6|8612.4|8610.4|8575.1|8573.1|7152
1587563100000|2020-04-22 13:45:00|8579.4|8577.4|8555.5|8553.5|8595.3|8593.3|8549|8547|7596
1587563400000|2020-04-22 13:50:00|8555.3|8553.3|8572.6|8570.6|8577.3|8575.3|8554.3|8552.3|4143
1587563700000|2020-04-22 13:55:00|8573|8571|8586.9|8584.9|8591|8589|8570.4|8568.4|3967
1587564000000|2020-04-22 14:00:00|8588.9|8586.9|8567.6|8565.6|8599.9|8597.9|8567.6|8565.6|4613
1587564300000|2020-04-22 14:05:00|8566.3|8564.3|8568.5|8566.5|8580.6|8578.6|8563.5|8561.5|4249
1587564600000|2020-04-22 14:10:00|8568.2|8566.2|8564.1|8562.1|8591.4|8589.4|8562.4|8560.4|4615
1587564900000|2020-04-22 14:15:00|8564.8|8562.8|8578.3|8576.3|8581.1|8579.1|8560.6|8558.6|3611
1587565200000|2020-04-22 14:20:00|8578.1|8576.1|8598.3|8596.3|8601.1|8599.1|8576.1|8574.1|4628
1587565500000|2020-04-22 14:25:00|8598.6|8596.6|8586.3|8584.3|8607.1|8605.1|8582.1|8580.1|4375
1587565800000|2020-04-22 14:30:00|8588.2|8586.2|8592.9|8590.9|8608.1|8606.1|8585.8|8583.8|4424
1587566100000|2020-04-22 14:35:00|8592.8|8590.8|8604.4|8602.4|8609.9|8607.9|8589.3|8587.3|3971
1587566400000|2020-04-22 14:40:00|8604.6|8602.6|8610.2|8608.2|8622.3|8620.3|8604.6|8602.6|4421
1587566700000|2020-04-22 14:45:00|8609.6|8607.6|8604.6|8602.6|8614.8|8612.8|8597.1|8595.1|3422
1587567000000|2020-04-22 14:50:00|8604.1|8602.1|8590.8|8588.8|8608.8|8606.8|8588.8|8586.8|3181
1587567300000|2020-04-22 14:55:00|8590.7|8588.7|8587.8|8585.8|8595.1|8593.1|8580.1|8578.1|3519
1587567600000|2020-04-22 15:00:00|8589.4|8587.4|8593.3|8591.3|8601.3|8599.3|8576.8|8574.8|4196
1587567900000|2020-04-22 15:05:00|8594.3|8592.3|8593.9|8591.9|8604.3|8602.3|8586.6|8584.6|3293
1587568200000|2020-04-22 15:10:00|8593.8|8591.8|8601.1|8599.1|8602.6|8600.6|8587.8|8585.8|2810
1587568500000|2020-04-22 15:15:00|8600.6|8598.6|8606.2|8604.2|8612.1|8610.1|8600.3|8598.3|3480
1587568800000|2020-04-22 15:20:00|8606.3|8604.3|8611.8|8609.8|8614.1|8612.1|8602.3|8600.3|2558
1587569100000|2020-04-22 15:25:00|8611.3|8609.3|8602.8|8600.8|8618.8|8616.8|8598.4|8596.4|3065
1587569400000|2020-04-22 15:30:00|8602.7|8600.7|8611.3|8609.3|8617.2|8615.2|8597.1|8595.1|2997
1587569700000|2020-04-22 15:35:00|8611.6|8609.6|8608.6|8606.6|8611.6|8609.6|8601.7|8599.7|2498
1587570000000|2020-04-22 15:40:00|8608.3|8606.3|8616.1|8614.1|8622.2|8620.2|8602.1|8600.1|3073
1587570300000|2020-04-22 15:45:00|8615.8|8613.8|8611.8|8609.8|8617.7|8615.7|8606.6|8604.6|2574
1587570600000|2020-04-22 15:50:00|8612.1|8610.1|8617.9|8615.9|8620.2|8618.2|8609.9|8607.9|2308
1587570900000|2020-04-22 15:55:00|8616.9|8614.9|8610.1|8608.1|8619.1|8617.1|8603.3|8601.3|2954
1587571200000|2020-04-22 16:00:00|8610.4|8608.4|8617.2|8615.2|8624.8|8622.8|8610.2|8608.2|2730
1587571500000|2020-04-22 16:05:00|8617.3|8615.3|8607.3|8605.3|8619.3|8617.3|8604.6|8602.6|2063
1587571800000|2020-04-22 16:10:00|8607.6|8605.6|8613.3|8611.3|8618.1|8616.1|8606.8|8604.8|2283
1587572100000|2020-04-22 16:15:00|8613.2|8611.2|8618.7|8616.7|8618.7|8616.7|8611.6|8609.6|1720
1587572400000|2020-04-22 16:20:00|8618.6|8616.6|8619.6|8617.6|8620.8|8618.8|8611.8|8609.8|2496
1587572700000|2020-04-22 16:25:00|8619.4|8617.4|8614.4|8612.4|8619.9|8617.9|8609.2|8607.2|1988
1587573000000|2020-04-22 16:30:00|8614.8|8612.8|8617.4|8615.4|8619.4|8617.4|8611.3|8609.3|1588
1587573300000|2020-04-22 16:35:00|8616.6|8614.6|8627.3|8625.3|8628.1|8626.1|8612.1|8610.1|2253
1587573600000|2020-04-22 16:40:00|8626.6|8624.6|8628.7|8626.7|8637.2|8635.2|8626.5|8624.5|3244
1587573900000|2020-04-22 16:45:00|8628.4|8626.4|8628.5|8626.5|8633.6|8631.6|8624.9|8622.9|1434
1587574200000|2020-04-22 16:50:00|8628.9|8626.9|8616.9|8614.9|8630.6|8628.6|8615.9|8613.9|1772
1587574500000|2020-04-22 16:55:00|8616.7|8614.7|8622.9|8620.9|8623.1|8621.1|8614.1|8612.1|1485
1587574800000|2020-04-22 17:00:00|8623.1|8621.1|8618.9|8616.9|8626.7|8624.7|8617.4|8615.4|1795
1587575100000|2020-04-22 17:05:00|8618.6|8616.6|8619.4|8617.4|8623.2|8621.2|8613.1|8611.1|1796
1587575400000|2020-04-22 17:10:00|8619.2|8617.2|8626.1|8624.1|8628.4|8626.4|8617.9|8615.9|1296
1587575700000|2020-04-22 17:15:00|8625.9|8623.9|8634.7|8632.7|8636.2|8634.2|8624.9|8622.9|1533
1587576000000|2020-04-22 17:20:00|8634.1|8632.1|8640.9|8638.9|8644|8642|8633.9|8631.9|2009
1587576300000|2020-04-22 17:25:00|8640.7|8638.7|8649.6|8647.6|8650.4|8648.4|8639.1|8637.1|2134
1587576600000|2020-04-22 17:30:00|8649.1|8647.1|8640.9|8638.9|8653.6|8651.6|8639.1|8637.1|2150
1587576900000|2020-04-22 17:35:00|8641|8639|8641.9|8639.9|8649.1|8647.1|8638.6|8636.6|1865
1587577200000|2020-04-22 17:40:00|8641.7|8639.7|8653.4|8651.4|8655.5|8653.5|8641.4|8639.4|2078
1587577500000|2020-04-22 17:45:00|8653.7|8651.7|8658.9|8656.9|8660.1|8658.1|8649|8647|1985
1587577800000|2020-04-22 17:50:00|8658.7|8656.7|8661.1|8659.1|8665.6|8663.6|8653|8651|2407
1587578100000|2020-04-22 17:55:00|8661.2|8659.2|8661.6|8659.6|8664.2|8662.2|8657.6|8655.6|1385
1587578400000|2020-04-22 18:00:00|8661.5|8659.5|8659.1|8657.1|8666.4|8664.4|8656.2|8654.2|2197
1587578700000|2020-04-22 18:05:00|8658.9|8656.9|8663.1|8661.1|8667.2|8665.2|8654.2|8652.2|2288
1587579000000|2020-04-22 18:10:00|8663|8661|8658.9|8656.9|8663|8661|8655.4|8653.4|1609
1587579300000|2020-04-22 18:15:00|8658.7|8656.7|8658|8656|8661.4|8659.4|8652.7|8650.7|1480
1587579600000|2020-04-22 18:20:00|8658.1|8656.1|8674.1|8672.1|8675.7|8673.7|8657.7|8655.7|2695
1587579900000|2020-04-22 18:25:00|8674.5|8672.5|8666.9|8664.9|8678.9|8676.9|8666.6|8664.6|2374
1587580200000|2020-04-22 18:30:00|8667.5|8665.5|8679.9|8677.9|8683.1|8681.1|8667.1|8665.1|2475
1587580500000|2020-04-22 18:35:00|8680|8678|8679.2|8677.2|8680.6|8678.6|8671.7|8669.7|1785
1587580800000|2020-04-22 18:40:00|8679.4|8677.4|8687.5|8685.5|8687.7|8685.7|8678.4|8676.4|2006
1587581100000|2020-04-22 18:45:00|8687.6|8685.6|8688.1|8686.1|8690.4|8688.4|8682|8680|1883
1587581400000|2020-04-22 18:50:00|8688.2|8686.2|8678.9|8676.9|8692.4|8690.4|8677.2|8675.2|3036
1587581700000|2020-04-22 18:55:00|8678.6|8676.6|8688.9|8686.9|8693.6|8691.6|8677.9|8675.9|2141
1587582000000|2020-04-22 19:00:00|8689.1|8687.1|8695.4|8693.4|8696.5|8694.5|8680.9|8678.9|2664
1587582300000|2020-04-22 19:05:00|8695.6|8693.6|8687.9|8685.9|8696.6|8694.6|8681.4|8679.4|2126
1587582600000|2020-04-22 19:10:00|8687.7|8685.7|8680.6|8678.6|8689.5|8687.5|8679.6|8677.6|1684
1587582900000|2020-04-22 19:15:00|8680.9|8678.9|8681.9|8679.9|8684.2|8682.2|8674.9|8672.9|2471
1587583200000|2020-04-22 19:20:00|8682.2|8680.2|8687.2|8685.2|8695.3|8693.3|8678.1|8676.1|2500
1587583500000|2020-04-22 19:25:00|8687.4|8685.4|8682.4|8680.4|8692.9|8690.9|8681.9|8679.9|1941
1587583800000|2020-04-22 19:30:00|8682.6|8680.6|8688.7|8686.7|8696.2|8694.2|8681.2|8679.2|2902
1587584100000|2020-04-22 19:35:00|8689.8|8687.8|8687.4|8685.4|8694.2|8692.2|8681.7|8679.7|3120
1587584400000|2020-04-22 19:40:00|8687.7|8685.7|8692.7|8690.7|8696.1|8694.1|8684.1|8682.1|2207
1587584700000|2020-04-22 19:45:00|8692.6|8690.6|8690.6|8688.6|8695.6|8693.6|8674.7|8672.7|3508
1587585000000|2020-04-22 19:50:00|8696.4|8694.4|8693.9|8691.9|8712.3|8710.3|8683.9|8681.9|7338
1587585300000|2020-04-22 19:55:00|8692.6|8690.6|8663.4|8661.4|8692.7|8690.7|8659.4|8657.4|8462
1587585600000|2020-04-22 20:00:00|8661.3|8659.3|8643.9|8641.9|8661.3|8659.3|8642.7|8640.7|4437
1587585900000|2020-04-22 20:05:00|8643.2|8641.2|8648.1|8646.1|8649.6|8647.6|8635.4|8633.4|2929
1587586200000|2020-04-22 20:10:00|8648.2|8646.2|8649.4|8647.4|8653.9|8651.9|8646.6|8644.6|2189
1587586500000|2020-04-22 20:15:00|8652.9|8647.9|8662.6|8657.6|8664.8|8659.8|8648.4|8643.4|0
1587586800000|2020-04-22 20:20:00|8662.4|8657.4|8660|8655|8664.8|8659.8|8654.8|8649.8|0
1587587100000|2020-04-22 20:25:00|8659.8|8654.8|8655.8|8650.8|8663.1|8658.1|8654.8|8649.8|0
1587587400000|2020-04-22 20:30:00|8649.7|8647.7|8648.4|8646.4|8652.9|8650.9|8646.9|8644.9|235
1587587700000|2020-04-22 20:35:00|8649.4|8647.4|8647.2|8645.2|8651.7|8649.7|8646.2|8644.2|147
1587588000000|2020-04-22 20:40:00|8646.7|8644.7|8644.4|8642.4|8648.9|8646.9|8643.4|8641.4|226
1587588300000|2020-04-22 20:45:00|8645.4|8643.4|8643.9|8641.9|8648.7|8646.7|8643.7|8641.7|252
1587588600000|2020-04-22 20:50:00|8644.2|8642.2|8648.4|8646.4|8649.4|8647.4|8642.7|8640.7|319
1587588900000|2020-04-22 20:55:00|8648.7|8646.7|8650.1|8645.1|8650.4|8648.4|8646.2|8644.2|244
1587589200000|2020-04-22 21:00:00|8650.2|8645.2|8653.2|8648.2|8654|8649|8649.5|8644.5|0
1587589500000|2020-04-22 21:05:00|8653.5|8648.5|8654.8|8649.8|8655.8|8650.8|8653|8648|0
1587589800000|2020-04-22 21:10:00|8654.7|8649.7|8654.6|8649.6|8655.9|8650.9|8654.3|8649.3|0
1587590100000|2020-04-22 21:15:00|8654.7|8649.7|8654.6|8649.6|8654.7|8649.7|8654.6|8649.6|0
1587590400000|2020-04-22 21:20:00|8654.7|8649.7|8653.6|8648.6|8654.8|8649.8|8653.1|8648.1|0
1587590700000|2020-04-22 21:25:00|8653.7|8648.7|8653.8|8648.8|8654|8649|8653.1|8648.1|0
1587591000000|2020-04-22 21:30:00|8654|8649|8653.1|8648.1|8654|8649|8653.1|8648.1|0
1587591300000|2020-04-22 21:35:00|8653|8648|8653.6|8648.6|8656.3|8651.3|8652.3|8647.3|0
1587591600000|2020-04-22 21:40:00|8653.5|8648.5|8657.2|8652.2|8658.1|8653.1|8652.9|8647.9|0
1587591900000|2020-04-22 21:45:00|8657.3|8652.3|8655.7|8650.7|8657.3|8652.3|8653.4|8648.4|0
1587592200000|2020-04-22 21:50:00|8655.6|8650.6|8654.4|8649.4|8655.6|8650.6|8653.8|8648.8|0
1587592500000|2020-04-22 21:55:00|8654.6|8649.6|8656.8|8651.8|8658.4|8653.4|8654.2|8649.2|0
1587592800000|2020-04-22 22:00:00|8650.2|8648.2|8634.2|8632.2|8658.6|8656.6|8630.4|8628.4|875
1587593100000|2020-04-22 22:05:00|8633.9|8631.9|8640.1|8638.1|8648.6|8646.6|8628.9|8626.9|603
1587593400000|2020-04-22 22:10:00|8640.2|8638.2|8647.8|8645.8|8648.1|8646.1|8636.2|8634.2|291
1587593700000|2020-04-22 22:15:00|8647.7|8645.7|8639.8|8637.8|8648.7|8646.7|8638.9|8636.9|187
1587594000000|2020-04-22 22:20:00|8639.9|8637.9|8636.9|8634.9|8644.4|8642.4|8635.6|8633.6|296
1587594300000|2020-04-22 22:25:00|8637.1|8635.1|8640.6|8638.6|8646.1|8644.1|8635.2|8633.2|234
1587594600000|2020-04-22 22:30:00|8640.7|8638.7|8642.7|8640.7|8642.8|8640.8|8632.6|8630.6|271
1587594900000|2020-04-22 22:35:00|8643.1|8641.1|8637.6|8635.6|8643.3|8641.3|8629.1|8627.1|447
1587595200000|2020-04-22 22:40:00|8637.2|8635.2|8641.9|8639.9|8644.1|8642.1|8635.3|8633.3|330
1587595500000|2020-04-22 22:45:00|8642.1|8640.1|8633.2|8631.2|8642.1|8640.1|8630.9|8628.9|203
1587595800000|2020-04-22 22:50:00|8633.1|8631.1|8630.2|8628.2|8636.1|8634.1|8626.6|8624.6|498
1587596100000|2020-04-22 22:55:00|8630.1|8628.1|8633.4|8631.4|8634.7|8632.7|8629.7|8627.7|207
1587596400000|2020-04-22 23:00:00|8633.6|8631.6|8623.8|8621.8|8636.3|8634.3|8619.9|8617.9|556
1587596700000|2020-04-22 23:05:00|8623.6|8621.6|8621.3|8619.3|8626.4|8624.4|8620.6|8618.6|197
1587597000000|2020-04-22 23:10:00|8621.1|8619.1|8624.2|8622.2|8624.3|8622.3|8618.4|8616.4|176
1587597300000|2020-04-22 23:15:00|8623.1|8621.1|8629.3|8627.3|8630.2|8628.2|8621.6|8619.6|391
1587597600000|2020-04-22 23:20:00|8629.1|8627.1|8624.8|8622.8|8630.6|8628.6|8623.3|8621.3|192
1587597900000|2020-04-22 23:25:00|8624.6|8622.6|8631.6|8629.6|8633.9|8631.9|8620.8|8618.8|264
1587598200000|2020-04-22 23:30:00|8632.1|8630.1|8620.7|8618.7|8632.1|8630.1|8618.7|8616.7|323
1587598500000|2020-04-22 23:35:00|8620.3|8618.3|8621.3|8619.3|8623.6|8621.6|8617.2|8615.2|267
1587598800000|2020-04-22 23:40:00|8621.2|8619.2|8621.9|8619.9|8622.4|8620.4|8616.3|8614.3|291
1587599100000|2020-04-22 23:45:00|8622.1|8620.1|8621.6|8619.6|8622.8|8620.8|8617.6|8615.6|480
1587599400000|2020-04-22 23:50:00|8621.4|8619.4|8627.1|8625.1|8628.6|8626.6|8616.3|8614.3|643
1587599700000|2020-04-22 23:55:00|8627.7|8625.7|8629.9|8627.9|8630.6|8628.6|8624.1|8622.1|305
1587600000000|2020-04-23 00:00:00|8630.7|8628.7|8627.6|8625.6|8642.9|8640.9|8624.4|8622.4|1067
1587600300000|2020-04-23 00:05:00|8628.4|8626.4|8624.9|8622.9|8633.3|8631.3|8622.3|8620.3|404
1587600600000|2020-04-23 00:10:00|8624.7|8622.7|8617.4|8615.4|8624.7|8622.7|8615.8|8613.8|400
1587600900000|2020-04-23 00:15:00|8616.8|8614.8|8608.6|8606.6|8623.1|8621.1|8605.8|8603.8|611
1587601200000|2020-04-23 00:20:00|8608.7|8606.7|8612.3|8610.3|8613.2|8611.2|8599.9|8597.9|761
1587601500000|2020-04-23 00:25:00|8611.4|8609.4|8616.6|8614.6|8617.1|8615.1|8611.3|8609.3|492
1587601800000|2020-04-23 00:30:00|8616.4|8614.4|8611.4|8609.4|8616.8|8614.8|8606.8|8604.8|399
1587602100000|2020-04-23 00:35:00|8611.6|8609.6|8617.1|8615.1|8618.8|8616.8|8605.1|8603.1|373
1587602400000|2020-04-23 00:40:00|8617.2|8615.2|8624.2|8622.2|8625.1|8623.1|8612.8|8610.8|373
1587602700000|2020-04-23 00:45:00|8623.9|8621.9|8624.6|8622.6|8629.2|8627.2|8618.9|8616.9|723
1587603000000|2020-04-23 00:50:00|8624.7|8622.7|8623.2|8621.2|8639.8|8637.8|8622.1|8620.1|930
1587603300000|2020-04-23 00:55:00|8623.3|8621.3|8626.3|8624.3|8626.8|8624.8|8619.4|8617.4|445
1587603600000|2020-04-23 01:00:00|8626.6|8624.6|8642.8|8640.8|8643.4|8641.4|8626.6|8624.6|933
1587603900000|2020-04-23 01:05:00|8642.7|8640.7|8659.8|8657.8|8666.1|8664.1|8642.7|8640.7|1110
1587604200000|2020-04-23 01:10:00|8660.9|8658.9|8650.4|8648.4|8660.9|8658.9|8649.2|8647.2|615
1587604500000|2020-04-23 01:15:00|8650.3|8648.3|8653.8|8651.8|8654.9|8652.9|8649.1|8647.1|555
1587604800000|2020-04-23 01:20:00|8654.3|8652.3|8653.9|8651.9|8663.4|8661.4|8648.4|8646.4|962
1587605100000|2020-04-23 01:25:00|8654.1|8652.1|8645.7|8643.7|8655.6|8653.6|8645.6|8643.6|261
1587605400000|2020-04-23 01:30:00|8646.1|8644.1|8642.9|8640.9|8650.7|8648.7|8638.9|8636.9|487
1587605700000|2020-04-23 01:35:00|8642.8|8640.8|8655.2|8653.2|8659.1|8657.1|8642.7|8640.7|488
1587606000000|2020-04-23 01:40:00|8654.7|8652.7|8639.1|8637.1|8656.3|8654.3|8634.8|8632.8|545
1587606300000|2020-04-23 01:45:00|8638.9|8636.9|8634.4|8632.4|8646.6|8644.6|8631.1|8629.1|396
1587606600000|2020-04-23 01:50:00|8634.6|8632.6|8637.7|8635.7|8640.7|8638.7|8627.3|8625.3|380
1587606900000|2020-04-23 01:55:00|8636.9|8634.9|8631.4|8629.4|8643.6|8641.6|8631.2|8629.2|311
1587607200000|2020-04-23 02:00:00|8631.6|8629.6|8633.8|8631.8|8636.4|8634.4|8628.2|8626.2|229
1587607500000|2020-04-23 02:05:00|8632.8|8630.8|8627.8|8625.8|8635.2|8633.2|8626.8|8624.8|204
1587607800000|2020-04-23 02:10:00|8627.7|8625.7|8628.9|8626.9|8631.6|8629.6|8626.6|8624.6|224
1587608100000|2020-04-23 02:15:00|8628.6|8626.6|8618.9|8616.9|8628.6|8626.6|8618.6|8616.6|267
1587608400000|2020-04-23 02:20:00|8619.3|8617.3|8618.4|8616.4|8624.3|8622.3|8616.8|8614.8|265
1587608700000|2020-04-23 02:25:00|8618.1|8616.1|8611.3|8609.3|8618.8|8616.8|8605.2|8603.2|563
1587609000000|2020-04-23 02:30:00|8611.2|8609.2|8616.4|8614.4|8619.9|8617.9|8610.4|8608.4|321
1587609300000|2020-04-23 02:35:00|8616.6|8614.6|8604.6|8602.6|8619.6|8617.6|8604.6|8602.6|474
1587609600000|2020-04-23 02:40:00|8604.4|8602.4|8600.8|8598.8|8606.8|8604.8|8596.8|8594.8|548
1587609900000|2020-04-23 02:45:00|8600.4|8598.4|8605.3|8603.3|8605.7|8603.7|8596.3|8594.3|344
1587610200000|2020-04-23 02:50:00|8605.1|8603.1|8600.8|8598.8|8607.3|8605.3|8599.3|8597.3|215
1587610500000|2020-04-23 02:55:00|8601.1|8599.1|8606.4|8604.4|8608.4|8606.4|8596.9|8594.9|290
1587610800000|2020-04-23 03:00:00|8606.2|8604.2|8605.1|8603.1|8609.4|8607.4|8603.1|8601.1|216
1587611100000|2020-04-23 03:05:00|8605.3|8603.3|8606.1|8604.1|8610.3|8608.3|8604.6|8602.6|167
1587611400000|2020-04-23 03:10:00|8605.9|8603.9|8610.7|8608.7|8611.1|8609.1|8599.1|8597.1|252
1587611700000|2020-04-23 03:15:00|8610.3|8608.3|8615.7|8613.7|8618.4|8616.4|8609.1|8607.1|339
1587612000000|2020-04-23 03:20:00|8615.6|8613.6|8609.3|8607.3|8615.7|8613.7|8606.4|8604.4|246
1587612300000|2020-04-23 03:25:00|8609.2|8607.2|8614.7|8612.7|8616.9|8614.9|8608.2|8606.2|258
1587612600000|2020-04-23 03:30:00|8614.8|8612.8|8612.8|8610.8|8620.2|8618.2|8611.1|8609.1|234
1587612900000|2020-04-23 03:35:00|8612.7|8610.7|8604.2|8602.2|8613.4|8611.4|8602.1|8600.1|379
1587613200000|2020-04-23 03:40:00|8604.1|8602.1|8600.4|8598.4|8609.9|8607.9|8598.3|8596.3|284
1587613500000|2020-04-23 03:45:00|8600.2|8598.2|8599.4|8597.4|8603.8|8601.8|8598.4|8596.4|338
1587613800000|2020-04-23 03:50:00|8599.6|8597.6|8604.2|8602.2|8605.3|8603.3|8598.8|8596.8|126
1587614100000|2020-04-23 03:55:00|8602.8|8600.8|8606.3|8604.3|8607.6|8605.6|8602.7|8600.7|159
1587614400000|2020-04-23 04:00:00|8606.7|8604.7|8607.9|8605.9|8608.2|8606.2|8603.8|8601.8|131
1587614700000|2020-04-23 04:05:00|8608.1|8606.1|8611.9|8609.9|8614.4|8612.4|8607.8|8605.8|229
1587615000000|2020-04-23 04:10:00|8611.3|8609.3|8606.2|8604.2|8612.3|8610.3|8605.6|8603.6|113
1587615300000|2020-04-23 04:15:00|8606.4|8604.4|8610.6|8608.6|8612.7|8610.7|8604.9|8602.9|148
1587615600000|2020-04-23 04:20:00|8610.7|8608.7|8610.8|8608.8|8613.1|8611.1|8608.7|8606.7|280
1587615900000|2020-04-23 04:25:00|8610.7|8608.7|8618.2|8616.2|8621.7|8619.7|8610.7|8608.7|423
1587616200000|2020-04-23 04:30:00|8618.7|8616.7|8631.7|8629.7|8638.6|8636.6|8616.6|8614.6|841
1587616500000|2020-04-23 04:35:00|8631.6|8629.6|8633.3|8631.3|8638.4|8636.4|8626.3|8624.3|480
1587616800000|2020-04-23 04:40:00|8632.9|8630.9|8632.3|8630.3|8638.6|8636.6|8628.2|8626.2|346
1587617100000|2020-04-23 04:45:00|8632.6|8630.6|8624.7|8622.7|8632.7|8630.7|8623.8|8621.8|362
1587617400000|2020-04-23 04:50:00|8624.2|8622.2|8624.7|8622.7|8624.8|8622.8|8620.1|8618.1|265
1587617700000|2020-04-23 04:55:00|8624.8|8622.8|8629.9|8627.9|8632.9|8630.9|8624.8|8622.8|155
1587618000000|2020-04-23 05:00:00|8629.8|8627.8|8650.8|8648.8|8654.7|8652.7|8628.3|8626.3|787
1587618300000|2020-04-23 05:05:00|8650.4|8648.4|8651.9|8649.9|8658.4|8656.4|8648.7|8646.7|477
1587618600000|2020-04-23 05:10:00|8652.3|8650.3|8646.8|8644.8|8652.8|8650.8|8643.2|8641.2|499
1587618900000|2020-04-23 05:15:00|8646.9|8644.9|8645.8|8643.8|8648.3|8646.3|8641.2|8639.2|281
1587619200000|2020-04-23 05:20:00|8645.7|8643.7|8657.3|8655.3|8658.1|8656.1|8644.7|8642.7|344
1587619500000|2020-04-23 05:25:00|8657.2|8655.2|8653.2|8651.2|8657.2|8655.2|8648.9|8646.9|356
1587619800000|2020-04-23 05:30:00|8653.3|8651.3|8654.2|8652.2|8658.7|8656.7|8651.7|8649.7|335
1587620100000|2020-04-23 05:35:00|8654.1|8652.1|8648.9|8646.9|8654.1|8652.1|8645.3|8643.3|266
1587620400000|2020-04-23 05:40:00|8649.1|8647.1|8639.8|8637.8|8649.3|8647.3|8636.9|8634.9|458
1587620700000|2020-04-23 05:45:00|8639.2|8637.2|8641.6|8639.6|8641.6|8639.6|8631.3|8629.3|438
1587621000000|2020-04-23 05:50:00|8641.3|8639.3|8642.8|8640.8|8648.6|8646.6|8640.2|8638.2|295
1587621300000|2020-04-23 05:55:00|8642.7|8640.7|8641.9|8639.9|8648.2|8646.2|8636.9|8634.9|279
1587621600000|2020-04-23 06:00:00|8641.8|8639.8|8652.9|8650.9|8654.7|8652.7|8626.8|8624.8|787
1587621900000|2020-04-23 06:05:00|8652.7|8650.7|8662.3|8660.3|8670.2|8668.2|8650.6|8648.6|1086
1587622200000|2020-04-23 06:10:00|8662.2|8660.2|8660.3|8658.3|8671.2|8669.2|8659.2|8657.2|589
1587622500000|2020-04-23 06:15:00|8660.2|8658.2|8660.8|8658.8|8668.7|8666.7|8657.4|8655.4|460
1587622800000|2020-04-23 06:20:00|8659.7|8657.7|8663.9|8661.9|8665.9|8663.9|8658.6|8656.6|224
1587623100000|2020-04-23 06:25:00|8664.2|8662.2|8669.4|8667.4|8669.4|8667.4|8658.4|8656.4|308
1587623400000|2020-04-23 06:30:00|8669.1|8667.1|8684.2|8682.2|8688.6|8686.6|8665.2|8663.2|1299
1587623700000|2020-04-23 06:35:00|8684.3|8682.3|8685.6|8683.6|8685.7|8683.7|8673.7|8671.7|464
1587624000000|2020-04-23 06:40:00|8685.7|8683.7|8686.9|8684.9|8688.8|8686.8|8682.2|8680.2|442
1587624300000|2020-04-23 06:45:00|8687.3|8685.3|8678.8|8676.8|8691.3|8689.3|8678.8|8676.8|448
1587624600000|2020-04-23 06:50:00|8678.9|8676.9|8677.7|8675.7|8683.8|8681.8|8677.4|8675.4|330
1587624900000|2020-04-23 06:55:00|8677.1|8675.1|8677.8|8675.8|8680.4|8678.4|8675.3|8673.3|394
1587625200000|2020-04-23 07:00:00|8677.9|8675.9|8668.4|8666.4|8677.9|8675.9|8666.2|8664.2|1244
1587625500000|2020-04-23 07:05:00|8668.3|8666.3|8671.7|8669.7|8675.3|8673.3|8665.4|8663.4|687
1587625800000|2020-04-23 07:10:00|8671.3|8669.3|8673.9|8671.9|8682.2|8680.2|8670.7|8668.7|777
1587626100000|2020-04-23 07:15:00|8670.3|8668.3|8658.2|8656.2|8670.8|8668.8|8657.8|8655.8|1145
1587626400000|2020-04-23 07:20:00|8657.9|8655.9|8639.9|8637.9|8660.2|8658.2|8639.9|8637.9|1306
1587626700000|2020-04-23 07:25:00|8639.3|8637.3|8647.3|8645.3|8648.9|8646.9|8635.7|8633.7|974
1587627000000|2020-04-23 07:30:00|8647.1|8645.1|8644.3|8642.3|8655.7|8653.7|8643.9|8641.9|930
1587627300000|2020-04-23 07:35:00|8644.2|8642.2|8644.1|8642.1|8649.1|8647.1|8634.2|8632.2|900
1587627600000|2020-04-23 07:40:00|8643.1|8641.1|8632.6|8630.6|8643.1|8641.1|8628.4|8626.4|715
1587627900000|2020-04-23 07:45:00|8632.4|8630.4|8630.6|8628.6|8632.4|8630.4|8619.3|8617.3|931
1587628200000|2020-04-23 07:50:00|8630.3|8628.3|8626.3|8624.3|8631.6|8629.6|8618.2|8616.2|696
1587628500000|2020-04-23 07:55:00|8626.4|8624.4|8617.6|8615.6|8632.1|8630.1|8615.7|8613.7|761
1587628800000|2020-04-23 08:00:00|8616.8|8614.8|8623.6|8621.6|8630.6|8628.6|8611.3|8609.3|942
1587629100000|2020-04-23 08:05:00|8622.8|8620.8|8616.9|8614.9|8622.8|8620.8|8609.1|8607.1|994
1587629400000|2020-04-23 08:10:00|8617.1|8615.1|8626.8|8624.8|8630.3|8628.3|8616.6|8614.6|692
1587629700000|2020-04-23 08:15:00|8626.7|8624.7|8630.3|8628.3|8631.1|8629.1|8624.7|8622.7|508
1587630000000|2020-04-23 08:20:00|8630.4|8628.4|8636.8|8634.8|8640.4|8638.4|8628.8|8626.8|850
1587630300000|2020-04-23 08:25:00|8636.6|8634.6|8638.9|8636.9|8639.7|8637.7|8630.8|8628.8|552
1587630600000|2020-04-23 08:30:00|8638.8|8636.8|8632.1|8630.1|8643.4|8641.4|8632.1|8630.1|628
1587630900000|2020-04-23 08:35:00|8632.2|8630.2|8632.3|8630.3|8640.3|8638.3|8630.8|8628.8|557
1587631200000|2020-04-23 08:40:00|8632.4|8630.4|8636.4|8634.4|8640.2|8638.2|8630.6|8628.6|537
1587631500000|2020-04-23 08:45:00|8636.6|8634.6|8626.7|8624.7|8641.1|8639.1|8625.1|8623.1|475
1587631800000|2020-04-23 08:50:00|8626.6|8624.6|8629.4|8627.4|8630.4|8628.4|8624.9|8622.9|359
1587632100000|2020-04-23 08:55:00|8629.6|8627.6|8628.7|8626.7|8633.4|8631.4|8626.1|8624.1|343
1587632400000|2020-04-23 09:00:00|8628.6|8626.6|8637.9|8635.9|8638.9|8636.9|8625.1|8623.1|454
1587632700000|2020-04-23 09:05:00|8637.8|8635.8|8644.6|8642.6|8645.3|8643.3|8633.4|8631.4|351
1587633000000|2020-04-23 09:10:00|8644.7|8642.7|8649.6|8647.6|8651.8|8649.8|8641.8|8639.8|762
1587633300000|2020-04-23 09:15:00|8649.7|8647.7|8649.7|8647.7|8650.3|8648.3|8644.8|8642.8|277
1587633600000|2020-04-23 09:20:00|8650.2|8648.2|8649.1|8647.1|8654.3|8652.3|8645.1|8643.1|422
1587633900000|2020-04-23 09:25:00|8649.2|8647.2|8655.3|8653.3|8656.2|8654.2|8649.2|8647.2|381
1587634200000|2020-04-23 09:30:00|8655.8|8653.8|8662.7|8660.7|8666.2|8664.2|8652.6|8650.6|649
1587634500000|2020-04-23 09:35:00|8662.6|8660.6|8659.4|8657.4|8670.9|8668.9|8658.8|8656.8|731
1587634800000|2020-04-23 09:40:00|8659.7|8657.7|8656.8|8654.8|8661.9|8659.9|8656.4|8654.4|365
1587635100000|2020-04-23 09:45:00|8657.1|8655.1|8659.3|8657.3|8661.2|8659.2|8654.1|8652.1|471
1587635400000|2020-04-23 09:50:00|8659.8|8657.8|8660.7|8658.7|8667.1|8665.1|8659.8|8657.8|326
1587635700000|2020-04-23 09:55:00|8660.8|8658.8|8670.1|8668.1|8672.2|8670.2|8659.7|8657.7|471
1587636000000|2020-04-23 10:00:00|8670.7|8668.7|8663.6|8661.6|8670.7|8668.7|8658.8|8656.8|457
1587636300000|2020-04-23 10:05:00|8663.2|8661.2|8662.4|8660.4|8667.3|8665.3|8661.7|8659.7|427
1587636600000|2020-04-23 10:10:00|8662.7|8660.7|8647.8|8645.8|8662.7|8660.7|8647.8|8645.8|564
1587636900000|2020-04-23 10:15:00|8648.3|8646.3|8645.6|8643.6|8652.1|8650.1|8645.6|8643.6|647
1587637200000|2020-04-23 10:20:00|8645.9|8643.9|8647.4|8645.4|8650.8|8648.8|8644.7|8642.7|345
1587637500000|2020-04-23 10:25:00|8647.6|8645.6|8652.6|8650.6|8654.6|8652.6|8645.9|8643.9|450
1587637800000|2020-04-23 10:30:00|8652.4|8650.4|8640.3|8638.3|8652.4|8650.4|8633.7|8631.7|555
1587638100000|2020-04-23 10:35:00|8640.2|8638.2|8635.4|8633.4|8640.8|8638.8|8634.4|8632.4|241
1587638400000|2020-04-23 10:40:00|8635.3|8633.3|8635.7|8633.7|8637.4|8635.4|8629.1|8627.1|428
1587638700000|2020-04-23 10:45:00|8635.6|8633.6|8638.6|8636.6|8640.3|8638.3|8632.7|8630.7|289
1587639000000|2020-04-23 10:50:00|8638.4|8636.4|8640.9|8638.9|8642.4|8640.4|8631.4|8629.4|528
1587639300000|2020-04-23 10:55:00|8641.1|8639.1|8634.4|8632.4|8644.3|8642.3|8633.4|8631.4|365
1587639600000|2020-04-23 11:00:00|8634.3|8632.3|8642.6|8640.6|8647.4|8645.4|8634.3|8632.3|494
1587639900000|2020-04-23 11:05:00|8642.4|8640.4|8653.8|8651.8|8656.3|8654.3|8641.9|8639.9|510
1587640200000|2020-04-23 11:10:00|8654.6|8652.6|8652.9|8650.9|8657.6|8655.6|8650.8|8648.8|380
1587640500000|2020-04-23 11:15:00|8653.1|8651.1|8659.4|8657.4|8660.1|8658.1|8650.3|8648.3|388
1587640800000|2020-04-23 11:20:00|8659.6|8657.6|8660.8|8658.8|8661.3|8659.3|8655.2|8653.2|424
1587641100000|2020-04-23 11:25:00|8660.7|8658.7|8655.2|8653.2|8664.1|8662.1|8653.4|8651.4|628
1587641400000|2020-04-23 11:30:00|8655.3|8653.3|8660.6|8658.6|8660.8|8658.8|8654.4|8652.4|490
1587641700000|2020-04-23 11:35:00|8660.4|8658.4|8662.3|8660.3|8663.7|8661.7|8656.4|8654.4|417
1587642000000|2020-04-23 11:40:00|8662.8|8660.8|8656.8|8654.8|8663.3|8661.3|8655.9|8653.9|371
1587642300000|2020-04-23 11:45:00|8656.6|8654.6|8652.6|8650.6|8657.3|8655.3|8648.7|8646.7|703
1587642600000|2020-04-23 11:50:00|8652.8|8650.8|8652.8|8650.8|8653.7|8651.7|8647.1|8645.1|353
1587642900000|2020-04-23 11:55:00|8652.6|8650.6|8658.8|8656.8|8658.8|8656.8|8651.3|8649.3|443
1587643200000|2020-04-23 12:00:00|8658.4|8656.4|8644.8|8642.8|8659.7|8657.7|8644.7|8642.7|847
1587643500000|2020-04-23 12:05:00|8644.9|8642.9|8651.1|8649.1|8651.2|8649.2|8640.6|8638.6|674
1587643800000|2020-04-23 12:10:00|8651.6|8649.6|8656.3|8654.3|8660.6|8658.6|8648.3|8646.3|671
1587644100000|2020-04-23 12:15:00|8656.6|8654.6|8656.1|8654.1|8658.9|8656.9|8653.7|8651.7|484
1587644400000|2020-04-23 12:20:00|8656.4|8654.4|8655.8|8653.8|8664.4|8662.4|8654.3|8652.3|983
1587644700000|2020-04-23 12:25:00|8655.7|8653.7|8672.2|8670.2|8672.6|8670.6|8654.6|8652.6|865
1587645000000|2020-04-23 12:30:00|8672.7|8670.7|8676.8|8674.8|8681.9|8679.9|8661.7|8659.7|2718
1587645300000|2020-04-23 12:35:00|8676.9|8674.9|8683.6|8681.6|8685.6|8683.6|8671.6|8669.6|1174
1587645600000|2020-04-23 12:40:00|8683.7|8681.7|8684.7|8682.7|8686.9|8684.9|8678.7|8676.7|1152
1587645900000|2020-04-23 12:45:00|8684.8|8682.8|8695.6|8693.6|8698.2|8696.2|8684.8|8682.8|1638
1587646200000|2020-04-23 12:50:00|8695.1|8693.1|8705.1|8703.1|8709.9|8707.9|8692.2|8690.2|1646
1587646500000|2020-04-23 12:55:00|8705.2|8703.2|8708.3|8706.3|8710.1|8708.1|8702.2|8700.2|1336
1587646800000|2020-04-23 13:00:00|8708.4|8706.4|8701.6|8699.6|8711.8|8709.8|8698.2|8696.2|1281
1587647100000|2020-04-23 13:05:00|8701.1|8699.1|8700.2|8698.2|8705.3|8703.3|8697.1|8695.1|874
1587647400000|2020-04-23 13:10:00|8700.1|8698.1|8699.4|8697.4|8702.2|8700.2|8697.8|8695.8|587
1587647700000|2020-04-23 13:15:00|8699.3|8697.3|8703.6|8701.6|8707.3|8705.3|8699.1|8697.1|917
1587648000000|2020-04-23 13:20:00|8703.3|8701.3|8704.6|8702.6|8709.3|8707.3|8702.4|8700.4|871
1587648300000|2020-04-23 13:25:00|8704.3|8702.3|8690.6|8688.6|8708.7|8706.7|8690.2|8688.2|1566
1587648600000|2020-04-23 13:30:00|8690.3|8688.3|8734.1|8733.1|8736.7|8735.7|8675.7|8674.7|9932
1587648900000|2020-04-23 13:35:00|8734.4|8733.4|8742.7|8741.7|8756.6|8755.6|8734.4|8733.4|8937
1587649200000|2020-04-23 13:40:00|8742.6|8741.6|8744.7|8743.7|8755.1|8754.1|8738.7|8737.7|5589
1587649500000|2020-04-23 13:45:00|8745.1|8744.1|8741.4|8740.4|8751.1|8750.1|8731.9|8730.9|4864
1587649800000|2020-04-23 13:50:00|8740.7|8739.7|8727.7|8726.7|8742.2|8741.2|8726.1|8725.1|4607
1587650100000|2020-04-23 13:55:00|8728.2|8727.2|8736.4|8735.4|8738.2|8737.2|8719.3|8718.3|4058
1587650400000|2020-04-23 14:00:00|8736.2|8735.2|8736.1|8735.1|8749.2|8748.2|8723.2|8722.2|5490
1587650700000|2020-04-23 14:05:00|8736.8|8735.8|8752.9|8751.9|8754.1|8753.1|8735.7|8734.7|4657
1587651000000|2020-04-23 14:10:00|8752.2|8751.2|8740.2|8739.2|8754.2|8753.2|8734.9|8733.9|4162
1587651300000|2020-04-23 14:15:00|8740.7|8739.7|8759.9|8758.9|8761.6|8760.6|8730|8729|5349
1587651600000|2020-04-23 14:20:00|8759.7|8758.7|8765.5|8764.5|8769.5|8768.5|8755.7|8754.7|4295
1587651900000|2020-04-23 14:25:00|8765.7|8764.7|8766.5|8765.5|8770|8769|8758.2|8757.2|4126
1587652200000|2020-04-23 14:30:00|8766.7|8765.7|8789.7|8788.7|8791.2|8790.2|8766|8765|5149
1587652500000|2020-04-23 14:35:00|8789|8788|8783.6|8782.6|8789.2|8788.2|8778.7|8777.7|3504
1587652800000|2020-04-23 14:40:00|8783.5|8782.5|8791.9|8790.9|8799.1|8798.1|8783.2|8782.2|4209
1587653100000|2020-04-23 14:45:00|8792|8791|8781.2|8780.2|8795.2|8794.2|8778|8777|3629
1587653400000|2020-04-23 14:50:00|8781.4|8780.4|8775.7|8774.7|8786.1|8785.1|8774.6|8773.6|3284
1587653700000|2020-04-23 14:55:00|8776|8775|8781|8780|8790.6|8789.6|8774.7|8773.7|2880
1587654000000|2020-04-23 15:00:00|8781.7|8780.7|8773.2|8772.2|8782.5|8781.5|8769.5|8768.5|3057
1587654300000|2020-04-23 15:05:00|8773.7|8772.7|8767.2|8766.2|8773.7|8772.7|8764.2|8763.2|2802
1587654600000|2020-04-23 15:10:00|8766.7|8765.7|8764.4|8763.4|8773.2|8772.2|8756.9|8755.9|2683
1587654900000|2020-04-23 15:15:00|8764.5|8763.5|8763.7|8762.7|8775.1|8774.1|8763|8762|2600
1587655200000|2020-04-23 15:20:00|8763.9|8762.9|8765.7|8764.7|8768.5|8767.5|8759.5|8758.5|2001
1587655500000|2020-04-23 15:25:00|8765.6|8764.6|8778.7|8777.7|8781|8780|8763.5|8762.5|2699
1587655800000|2020-04-23 15:30:00|8779|8778|8752.1|8751.1|8780.5|8779.5|8750.2|8749.2|4183
1587656100000|2020-04-23 15:35:00|8751.7|8750.7|8747|8746|8757.1|8756.1|8746.2|8745.2|3318
1587656400000|2020-04-23 15:40:00|8746.4|8745.4|8746.5|8745.5|8752|8751|8744|8743|3064
1587656700000|2020-04-23 15:45:00|8746.7|8745.7|8734.2|8733.2|8747|8746|8730.2|8729.2|3735
1587657000000|2020-04-23 15:50:00|8734.5|8733.5|8733.6|8732.6|8741|8740|8730|8729|2716
1587657300000|2020-04-23 15:55:00|8733.9|8732.9|8740.7|8739.7|8742.1|8741.1|8733|8732|2260
1587657600000|2020-04-23 16:00:00|8741.2|8740.2|8743.4|8742.4|8747.6|8746.6|8734.7|8733.7|2173
1587657900000|2020-04-23 16:05:00|8743.5|8742.5|8753|8752|8753.1|8752.1|8742.6|8741.6|1866
1587658200000|2020-04-23 16:10:00|8753.1|8752.1|8754.2|8753.2|8756.2|8755.2|8749.7|8748.7|2040
1587658500000|2020-04-23 16:15:00|8754.6|8753.6|8762.2|8761.2|8764.7|8763.7|8748.9|8747.9|2658
1587658800000|2020-04-23 16:20:00|8761.7|8760.7|8765.6|8764.6|8767.2|8766.2|8756|8755|2023
1587659100000|2020-04-23 16:25:00|8765.7|8764.7|8772.7|8771.7|8773.5|8772.5|8764.7|8763.7|2387
1587659400000|2020-04-23 16:30:00|8773|8772|8774.5|8773.5|8774.9|8773.9|8768.5|8767.5|1868
1587659700000|2020-04-23 16:35:00|8774.6|8773.6|8772.7|8771.7|8776.5|8775.5|8765.6|8764.6|1795
1587660000000|2020-04-23 16:40:00|8772.8|8771.8|8712.8|8711.8|8774.6|8773.6|8703.7|8702.7|6917
1587660300000|2020-04-23 16:45:00|8712|8711|8703.8|8702.8|8730.5|8729.5|8625.2|8624.2|21200
1587660600000|2020-04-23 16:50:00|8703.7|8702.7|8707|8706|8713.1|8712.1|8665|8664|11950
1587660900000|2020-04-23 16:55:00|8705.8|8704.8|8715.1|8714.1|8727.1|8726.1|8702.1|8701.1|6024
1587661200000|2020-04-23 17:00:00|8716.1|8715.1|8733.3|8732.3|8739.8|8738.8|8711.2|8710.2|5854
1587661500000|2020-04-23 17:05:00|8733|8732|8731.8|8730.8|8737.6|8736.6|8720.1|8719.1|4069
1587661800000|2020-04-23 17:10:00|8732.1|8731.1|8742.3|8741.3|8746.5|8745.5|8726.8|8725.8|3418
1587662100000|2020-04-23 17:15:00|8742.7|8741.7|8717.6|8716.6|8743.8|8742.8|8717.6|8716.6|3042
1587662400000|2020-04-23 17:20:00|8717.3|8716.3|8683.1|8682.1|8721.6|8720.6|8675.1|8674.1|5105
1587662700000|2020-04-23 17:25:00|8683.2|8682.2|8679.5|8678.5|8683.2|8682.2|8660.8|8659.8|5401
1587663000000|2020-04-23 17:30:00|8679.3|8678.3|8696.3|8695.3|8696.7|8695.7|8673.1|8672.1|3345
1587663300000|2020-04-23 17:35:00|8696.8|8695.8|8679.5|8678.5|8704.3|8703.3|8678.8|8677.8|3811
1587663600000|2020-04-23 17:40:00|8679.3|8678.3|8661.6|8660.6|8686.3|8685.3|8656.8|8655.8|4051
1587663900000|2020-04-23 17:45:00|8661.5|8660.5|8646.1|8645.1|8675.6|8674.6|8644.8|8643.8|4061
1587664200000|2020-04-23 17:50:00|8646.3|8645.3|8634.2|8633.2|8656.8|8655.8|8631.5|8630.5|5565
1587664500000|2020-04-23 17:55:00|8634.3|8633.3|8653.7|8652.7|8655|8654|8629.2|8628.2|4307
1587664800000|2020-04-23 18:00:00|8653.5|8652.5|8654.8|8653.8|8660.1|8659.1|8639.3|8638.3|3568
1587665100000|2020-04-23 18:05:00|8654.6|8653.6|8636.5|8635.5|8660.1|8659.1|8635.6|8634.6|3204
1587665400000|2020-04-23 18:10:00|8636.6|8635.6|8651.1|8650.1|8653.2|8652.2|8620.6|8619.6|5094
1587665700000|2020-04-23 18:15:00|8650.7|8649.7|8665.1|8664.1|8675.1|8674.1|8649.8|8648.8|4418
1587666000000|2020-04-23 18:20:00|8665.3|8664.3|8682.8|8681.8|8683.1|8682.1|8662.3|8661.3|3089
1587666300000|2020-04-23 18:25:00|8682.7|8681.7|8684.5|8683.5|8692.5|8691.5|8677.2|8676.2|3245
1587666600000|2020-04-23 18:30:00|8684.1|8683.1|8689.2|8688.2|8698|8697|8679.8|8678.8|2850
1587666900000|2020-04-23 18:35:00|8689.6|8688.6|8682.3|8681.3|8694.1|8693.1|8674.8|8673.8|2874
1587667200000|2020-04-23 18:40:00|8682.6|8681.6|8689.3|8688.3|8697.3|8696.3|8682.3|8681.3|2412
1587667500000|2020-04-23 18:45:00|8689.7|8688.7|8684.8|8683.8|8696.1|8695.1|8681.1|8680.1|2512
1587667800000|2020-04-23 18:50:00|8685|8684|8706.7|8705.7|8708.1|8707.1|8684.6|8683.6|2807
1587668100000|2020-04-23 18:55:00|8706.8|8705.8|8714.1|8713.1|8720.3|8719.3|8706.6|8705.6|2458
1587668400000|2020-04-23 19:00:00|8713.3|8712.3|8707.8|8706.8|8716.8|8715.8|8704|8703|2293
1587668700000|2020-04-23 19:05:00|8708.6|8707.6|8699.2|8698.2|8710.3|8709.3|8698.1|8697.1|2226
1587669000000|2020-04-23 19:10:00|8699.3|8698.3|8675.3|8674.3|8700.1|8699.1|8669.3|8668.3|3357
1587669300000|2020-04-23 19:15:00|8675.1|8674.1|8653.8|8652.8|8677.6|8676.6|8651.3|8650.3|4027
1587669600000|2020-04-23 19:20:00|8654.3|8653.3|8655.9|8654.9|8659.3|8658.3|8643|8642|3401
1587669900000|2020-04-23 19:25:00|8656.4|8655.4|8662.8|8661.8|8666.3|8665.3|8649.4|8648.4|2750
1587670200000|2020-04-23 19:30:00|8662.4|8661.4|8662|8661|8666.4|8665.4|8640.5|8639.5|4176
1587670500000|2020-04-23 19:35:00|8661.9|8660.9|8659.6|8658.6|8666.9|8665.9|8652.5|8651.5|2922
1587670800000|2020-04-23 19:40:00|8659.8|8658.8|8655.5|8654.5|8676.8|8675.8|8653.3|8652.3|3360
1587671100000|2020-04-23 19:45:00|8655.8|8654.8|8670.6|8669.6|8674.5|8673.5|8654.5|8653.5|2773
1587671400000|2020-04-23 19:50:00|8668.5|8667.5|8652.9|8651.9|8675.9|8674.9|8638.9|8637.9|5914
1587671700000|2020-04-23 19:55:00|8652.5|8651.5|8640.5|8639.5|8653.6|8652.6|8635.4|8634.4|6342
1587672000000|2020-04-23 20:00:00|8640.4|8639.4|8629.6|8628.6|8642.4|8641.4|8623.5|8622.5|5532
1587672300000|2020-04-23 20:05:00|8629.4|8628.4|8619.3|8618.3|8631|8630|8617.8|8616.8|2137
1587672600000|2020-04-23 20:10:00|8619|8618|8614.4|8613.4|8624.5|8623.5|8607|8606|2330
1587672900000|2020-04-23 20:15:00|8614.1|8613.1|8617.2|8612.2|8617.8|8613.1|8614.1|8610.3|1
1587673200000|2020-04-23 20:20:00|8617.5|8612.5|8615.5|8610.5|8617.8|8612.8|8615.3|8610.3|0
1587673500000|2020-04-23 20:25:00|8615.1|8610.1|8616.1|8611.1|8618.9|8613.9|8614.6|8609.6|0
1587673800000|2020-04-23 20:30:00|8617|8612|8605.4|8603.4|8617|8613.1|8604.9|8602.9|738
1587674100000|2020-04-23 20:35:00|8606.4|8604.4|8611.4|8609.4|8611.9|8609.9|8606.4|8604.4|313
1587674400000|2020-04-23 20:40:00|8610.9|8608.9|8622.6|8620.6|8622.6|8620.6|8610.9|8608.9|318
1587674700000|2020-04-23 20:45:00|8622.9|8620.9|8625.9|8623.9|8627.6|8625.6|8622.9|8620.9|368
1587675000000|2020-04-23 20:50:00|8625.4|8623.4|8618.9|8616.9|8625.9|8623.9|8618.4|8616.4|283
1587675300000|2020-04-23 20:55:00|8619.1|8617.1|8614.9|8612.9|8622.1|8620.1|8614.4|8612.4|268
1587675600000|2020-04-23 21:00:00|8615.9|8610.9|8617.6|8612.6|8617.9|8612.9|8615.9|8610.9|0
1587675900000|2020-04-23 21:05:00|8617.7|8612.7|8616.7|8611.7|8618.7|8613.7|8616.4|8611.4|0
1587676200000|2020-04-23 21:10:00|8617.3|8612.3|8613.9|8608.9|8617.3|8612.3|8613.8|8608.8|0
1587676500000|2020-04-23 21:15:00|8614.5|8609.5|8614.7|8609.7|8614.7|8609.7|8613.9|8608.9|0
1587676800000|2020-04-23 21:20:00|8614.9|8609.9|8615.5|8610.5|8615.5|8610.5|8614.7|8609.7|0
1587677100000|2020-04-23 21:25:00|8615.3|8610.3|8610.8|8605.8|8615.3|8610.3|8610.8|8605.8|0
1587677400000|2020-04-23 21:30:00|8610.9|8605.9|8613.1|8608.1|8614.1|8609.1|8610.7|8605.7|0
1587677700000|2020-04-23 21:35:00|8613|8608|8614.4|8609.4|8617|8612|8613|8608|0
1587678000000|2020-04-23 21:40:00|8614.1|8609.1|8609.8|8604.8|8614.4|8609.4|8609|8604|0
1587678300000|2020-04-23 21:45:00|8609.7|8604.7|8608.5|8603.5|8609.9|8604.9|8607.3|8602.3|0
1587678600000|2020-04-23 21:50:00|8608.6|8603.6|8606.2|8601.2|8609.1|8604.1|8605.8|8600.8|0
1587678900000|2020-04-23 21:55:00|8605.8|8600.8|8602.3|8597.3|8606.6|8601.6|8602.1|8597.1|0
1587679200000|2020-04-23 22:00:00|8602.4|8600.4|8600|8598|8605.6|8603.6|8571.1|8569.1|1232
1587679500000|2020-04-23 22:05:00|8600.1|8598.1|8593.6|8591.6|8602.8|8600.8|8581.6|8579.6|884
1587679800000|2020-04-23 22:10:00|8593.3|8591.3|8594.8|8592.8|8599.5|8597.5|8591|8589|343
1587680100000|2020-04-23 22:15:00|8594.6|8592.6|8584.6|8582.6|8596|8594|8580|8578|379
1587680400000|2020-04-23 22:20:00|8584.3|8582.3|8583.9|8581.9|8589.6|8587.6|8579.4|8577.4|394
1587680700000|2020-04-23 22:25:00|8584.3|8582.3|8578.4|8576.4|8588.4|8586.4|8578.4|8576.4|203
1587681000000|2020-04-23 22:30:00|8578.3|8576.3|8585.3|8583.3|8588|8586|8578.3|8576.3|190
1587681300000|2020-04-23 22:35:00|8585.4|8583.4|8557.8|8555.8|8587.6|8585.6|8553.9|8551.9|850
1587681600000|2020-04-23 22:40:00|8557.9|8555.9|8562.1|8560.1|8564.5|8562.5|8547.5|8545.5|634
1587681900000|2020-04-23 22:45:00|8562|8560|8560.9|8558.9|8565.3|8563.3|8556.9|8554.9|215
1587682200000|2020-04-23 22:50:00|8560.5|8558.5|8564.1|8562.1|8566.1|8564.1|8554.6|8552.6|187
1587682500000|2020-04-23 22:55:00|8564.9|8562.9|8564.9|8562.9|8567.8|8565.8|8563|8561|196
1587682800000|2020-04-23 23:00:00|8564.3|8562.3|8566.4|8564.4|8571.1|8569.1|8563.4|8561.4|245
1587683100000|2020-04-23 23:05:00|8566.6|8564.6|8560.1|8558.1|8566.6|8564.6|8559.5|8557.5|200
1587683400000|2020-04-23 23:10:00|8559.9|8557.9|8555.3|8553.3|8564.4|8562.4|8554.8|8552.8|227
1587683700000|2020-04-23 23:15:00|8555.1|8553.1|8563.6|8561.6|8563.6|8561.6|8555|8553|161
1587684000000|2020-04-23 23:20:00|8563.8|8561.8|8562|8560|8568.5|8566.5|8561.3|8559.3|139
1587684300000|2020-04-23 23:25:00|8561.9|8559.9|8567.5|8565.5|8570|8568|8561.6|8559.6|157
1587684600000|2020-04-23 23:30:00|8567.8|8565.8|8564.6|8562.6|8573.5|8571.5|8564.3|8562.3|288
1587684900000|2020-04-23 23:35:00|8565.3|8563.3|8564.6|8562.6|8566|8564|8560.4|8558.4|252
1587685200000|2020-04-23 23:40:00|8564.8|8562.8|8558.9|8556.9|8568.4|8566.4|8552.9|8550.9|296
1587685500000|2020-04-23 23:45:00|8558.3|8556.3|8561|8559|8562.5|8560.5|8556.9|8554.9|130
1587685800000|2020-04-23 23:50:00|8561.9|8559.9|8565|8563|8567.8|8565.8|8561.9|8559.9|214
1587686100000|2020-04-23 23:55:00|8565.3|8563.3|8566.9|8564.9|8570.8|8568.8|8565.3|8563.3|290
1587686400000|2020-04-24 00:00:00|8567|8565|8573.8|8571.8|8579.5|8577.5|8561.9|8559.9|709
1587686700000|2020-04-24 00:05:00|8574|8572|8557|8555|8575.5|8573.5|8555.9|8553.9|487
1587687000000|2020-04-24 00:10:00|8557.8|8555.8|8548.4|8546.4|8560.9|8558.9|8539.9|8537.9|681
1587687300000|2020-04-24 00:15:00|8548.5|8546.5|8546.4|8544.4|8549.8|8547.8|8539.5|8537.5|459
1587687600000|2020-04-24 00:20:00|8546.3|8544.3|8543|8541|8549.4|8547.4|8541|8539|241
1587687900000|2020-04-24 00:25:00|8543.1|8541.1|8539.4|8537.4|8545|8543|8535.6|8533.6|578
1587688200000|2020-04-24 00:30:00|8539.3|8537.3|8528.6|8526.6|8546.8|8544.8|8526.1|8524.1|795
1587688500000|2020-04-24 00:35:00|8528.8|8526.8|8532.5|8530.5|8533.5|8531.5|8528.6|8526.6|397
1587688800000|2020-04-24 00:40:00|8532.4|8530.4|8542.8|8540.8|8542.8|8540.8|8531.3|8529.3|347
1587689100000|2020-04-24 00:45:00|8542.1|8540.1|8538.1|8536.1|8549.9|8547.9|8537.4|8535.4|540
1587689400000|2020-04-24 00:50:00|8538.3|8536.3|8534.4|8532.4|8544|8542|8530.1|8528.1|531
1587689700000|2020-04-24 00:55:00|8534.1|8532.1|8542.1|8540.1|8545|8543|8534.1|8532.1|383
1587690000000|2020-04-24 01:00:00|8542.3|8540.3|8548.8|8546.8|8552|8550|8541.5|8539.5|465
1587690300000|2020-04-24 01:05:00|8548.9|8546.9|8550.3|8548.3|8551.1|8549.1|8543.9|8541.9|233
1587690600000|2020-04-24 01:10:00|8550.5|8548.5|8552.9|8550.9|8555.1|8553.1|8548.3|8546.3|383
1587690900000|2020-04-24 01:15:00|8553|8551|8540.6|8538.6|8553.4|8551.4|8534.9|8532.9|561
1587691200000|2020-04-24 01:20:00|8540.5|8538.5|8527.5|8525.5|8543|8541|8525.9|8523.9|636
1587691500000|2020-04-24 01:25:00|8527.8|8525.8|8523.9|8521.9|8530.9|8528.9|8517|8515|622
1587691800000|2020-04-24 01:30:00|8524|8522|8525.9|8523.9|8529.4|8527.4|8512.8|8510.8|688
1587692100000|2020-04-24 01:35:00|8525.5|8523.5|8535.8|8533.8|8538.8|8536.8|8523.8|8521.8|586
1587692400000|2020-04-24 01:40:00|8535.9|8533.9|8543.4|8541.4|8545.5|8543.5|8531.1|8529.1|622
1587692700000|2020-04-24 01:45:00|8543.3|8541.3|8541.6|8539.6|8544.5|8542.5|8537.9|8535.9|364
1587693000000|2020-04-24 01:50:00|8541.9|8539.9|8533.8|8531.8|8545.3|8543.3|8531.8|8529.8|338
1587693300000|2020-04-24 01:55:00|8533.6|8531.6|8531.4|8529.4|8538.5|8536.5|8530.5|8528.5|255
1587693600000|2020-04-24 02:00:00|8531.3|8529.3|8547.1|8545.1|8550|8548|8528.8|8526.8|527
1587693900000|2020-04-24 02:05:00|8547.3|8545.3|8543|8541|8551.5|8549.5|8542.9|8540.9|235
1587694200000|2020-04-24 02:10:00|8543.1|8541.1|8553.9|8551.9|8553.9|8551.9|8541.5|8539.5|346
1587694500000|2020-04-24 02:15:00|8553.8|8551.8|8553.3|8551.3|8557.9|8555.9|8551.5|8549.5|362
1587694800000|2020-04-24 02:20:00|8553.1|8551.1|8552.5|8550.5|8553.9|8551.9|8548|8546|187
1587695100000|2020-04-24 02:25:00|8552.4|8550.4|8546.9|8544.9|8553.5|8551.5|8544.8|8542.8|223
1587695400000|2020-04-24 02:30:00|8546.8|8544.8|8554.8|8552.8|8554.9|8552.9|8544.9|8542.9|203
1587695700000|2020-04-24 02:35:00|8554.9|8552.9|8557.3|8555.3|8560|8558|8552.3|8550.3|261
1587696000000|2020-04-24 02:40:00|8557.6|8555.6|8566.6|8564.6|8568.6|8566.6|8557.1|8555.1|523
1587696300000|2020-04-24 02:45:00|8566.8|8564.8|8561.9|8559.9|8568.3|8566.3|8557.6|8555.6|244
1587696600000|2020-04-24 02:50:00|8561.8|8559.8|8554.3|8552.3|8563.9|8561.9|8551.9|8549.9|290
1587696900000|2020-04-24 02:55:00|8554.4|8552.4|8557.9|8555.9|8562.5|8560.5|8553.8|8551.8|207
1587697200000|2020-04-24 03:00:00|8558|8556|8560.6|8558.6|8562.1|8560.1|8557|8555|172
1587697500000|2020-04-24 03:05:00|8560.5|8558.5|8565.1|8563.1|8566.8|8564.8|8558.8|8556.8|184
1587697800000|2020-04-24 03:10:00|8565.4|8563.4|8561.3|8559.3|8566.3|8564.3|8558.1|8556.1|134
1587698100000|2020-04-24 03:15:00|8561.4|8559.4|8555.9|8553.9|8561.4|8559.4|8550|8548|243
1587698400000|2020-04-24 03:20:00|8556.1|8554.1|8552.9|8550.9|8557.8|8555.8|8549.9|8547.9|152
1587698700000|2020-04-24 03:25:00|8552.8|8550.8|8553.5|8551.5|8555.5|8553.5|8551.9|8549.9|64
1587699000000|2020-04-24 03:30:00|8554.4|8552.4|8555.9|8553.9|8556|8554|8547.4|8545.4|291
1587699300000|2020-04-24 03:35:00|8556|8554|8559.6|8557.6|8559.9|8557.9|8555.5|8553.5|183
1587699600000|2020-04-24 03:40:00|8559.3|8557.3|8551|8549|8559.3|8557.3|8549.8|8547.8|198
1587699900000|2020-04-24 03:45:00|8551.1|8549.1|8550.3|8548.3|8553.5|8551.5|8548.9|8546.9|91
1587700200000|2020-04-24 03:50:00|8550.1|8548.1|8552.4|8550.4|8554|8552|8549.1|8547.1|139
1587700500000|2020-04-24 03:55:00|8552.5|8550.5|8550.4|8548.4|8553|8551|8548.5|8546.5|125
1587700800000|2020-04-24 04:00:00|8549.9|8547.9|8560.3|8558.3|8562.8|8560.8|8549.9|8547.9|302
1587701100000|2020-04-24 04:05:00|8560.1|8558.1|8566.3|8564.3|8567.1|8565.1|8558.5|8556.5|230
1587701400000|2020-04-24 04:10:00|8566.1|8564.1|8563.9|8561.9|8566.4|8564.4|8561.1|8559.1|195
1587701700000|2020-04-24 04:15:00|8563.8|8561.8|8563.1|8561.1|8565.3|8563.3|8560.3|8558.3|107
1587702000000|2020-04-24 04:20:00|8563|8561|8562.6|8560.6|8566|8564|8559.1|8557.1|161
1587702300000|2020-04-24 04:25:00|8562.5|8560.5|8565.1|8563.1|8566.4|8564.4|8560.6|8558.6|108
1587702600000|2020-04-24 04:30:00|8564.9|8562.9|8562.8|8560.8|8566.5|8564.5|8560.5|8558.5|111
1587702900000|2020-04-24 04:35:00|8563.3|8561.3|8558.8|8556.8|8563.5|8561.5|8558.3|8556.3|105
1587703200000|2020-04-24 04:40:00|8558.5|8556.5|8548.6|8546.6|8559.4|8557.4|8546.4|8544.4|221
1587703500000|2020-04-24 04:45:00|8549.3|8547.3|8555.3|8553.3|8555.3|8553.3|8546.1|8544.1|172
1587703800000|2020-04-24 04:50:00|8555.4|8553.4|8552.4|8550.4|8555.4|8553.4|8550.9|8548.9|109
1587704100000|2020-04-24 04:55:00|8552.3|8550.3|8550.9|8548.9|8553.6|8551.6|8549|8547|87
1587704400000|2020-04-24 05:00:00|8551|8549|8538.4|8536.4|8551.3|8549.3|8536.3|8534.3|414
1587704700000|2020-04-24 05:05:00|8538.6|8536.6|8523.6|8521.6|8538.6|8536.6|8519.5|8517.5|690
1587705000000|2020-04-24 05:10:00|8523.4|8521.4|8531.1|8529.1|8531.3|8529.3|8523|8521|503
1587705300000|2020-04-24 05:15:00|8531|8529|8538.9|8536.9|8540.5|8538.5|8530.6|8528.6|274
1587705600000|2020-04-24 05:20:00|8539.1|8537.1|8538.4|8536.4|8541.1|8539.1|8536|8534|188
1587705900000|2020-04-24 05:25:00|8538.6|8536.6|8547.6|8545.6|8548.1|8546.1|8533.9|8531.9|316
1587706200000|2020-04-24 05:30:00|8547.8|8545.8|8545.6|8543.6|8553.1|8551.1|8542.8|8540.8|291
1587706500000|2020-04-24 05:35:00|8545.5|8543.5|8551|8549|8555|8553|8544|8542|182
1587706800000|2020-04-24 05:40:00|8551.3|8549.3|8554.4|8552.4|8555.3|8553.3|8547.6|8545.6|209
1587707100000|2020-04-24 05:45:00|8554.3|8552.3|8545.6|8543.6|8557.3|8555.3|8544.6|8542.6|200
1587707400000|2020-04-24 05:50:00|8545.1|8543.1|8551|8549|8554.6|8552.6|8543.6|8541.6|208
1587707700000|2020-04-24 05:55:00|8550.9|8548.9|8547.8|8545.8|8551.1|8549.1|8542.6|8540.6|129
1587708000000|2020-04-24 06:00:00|8548|8546|8535.8|8533.8|8550.5|8548.5|8535.8|8533.8|600
1587708300000|2020-04-24 06:05:00|8536.6|8534.6|8534.3|8532.3|8538|8536|8526.6|8524.6|627
1587708600000|2020-04-24 06:10:00|8535.3|8533.3|8544.6|8542.6|8546.5|8544.5|8528.3|8526.3|525
1587708900000|2020-04-24 06:15:00|8544.1|8542.1|8557.3|8555.3|8561.8|8559.8|8543.8|8541.8|774
1587709200000|2020-04-24 06:20:00|8559.4|8557.4|8553.1|8551.1|8563.6|8561.6|8552|8550|441
1587709500000|2020-04-24 06:25:00|8553|8551|8546.9|8544.9|8557|8555|8546.8|8544.8|272
1587709800000|2020-04-24 06:30:00|8546.8|8544.8|8548.8|8546.8|8554.1|8552.1|8542.4|8540.4|381
1587710100000|2020-04-24 06:35:00|8548.9|8546.9|8548.8|8546.8|8552.5|8550.5|8542.5|8540.5|354
1587710400000|2020-04-24 06:40:00|8548.6|8546.6|8553.6|8551.6|8555.9|8553.9|8542.8|8540.8|245
1587710700000|2020-04-24 06:45:00|8553.8|8551.8|8554.9|8552.9|8559.1|8557.1|8551.8|8549.8|329
1587711000000|2020-04-24 06:50:00|8554.8|8552.8|8571.3|8569.3|8578.9|8576.9|8552.9|8550.9|993
1587711300000|2020-04-24 06:55:00|8571.1|8569.1|8579.6|8577.6|8582.1|8580.1|8567|8565|599
1587711600000|2020-04-24 07:00:00|8580|8578|8573.8|8571.8|8580.5|8578.5|8562.3|8560.3|1282
1587711900000|2020-04-24 07:05:00|8575.1|8573.1|8577.8|8575.8|8597.3|8595.3|8574.6|8572.6|1425
1587712200000|2020-04-24 07:10:00|8577.3|8575.3|8577.3|8575.3|8588.5|8586.5|8569.9|8567.9|883
1587712500000|2020-04-24 07:15:00|8577.4|8575.4|8578.6|8576.6|8589|8587|8575.1|8573.1|550
1587712800000|2020-04-24 07:20:00|8578.4|8576.4|8584|8582|8589.6|8587.6|8572.1|8570.1|548
1587713100000|2020-04-24 07:25:00|8584.1|8582.1|8570.5|8568.5|8584.8|8582.8|8567.5|8565.5|608
1587713400000|2020-04-24 07:30:00|8570.4|8568.4|8574.8|8572.8|8577.5|8575.5|8567.3|8565.3|579
1587713700000|2020-04-24 07:35:00|8574.6|8572.6|8584.9|8582.9|8588.4|8586.4|8572.5|8570.5|535
1587714000000|2020-04-24 07:40:00|8583.9|8581.9|8587.8|8585.8|8590.3|8588.3|8581.6|8579.6|466
1587714300000|2020-04-24 07:45:00|8587.5|8585.5|8579.6|8577.6|8590|8588|8578.6|8576.6|569
1587714600000|2020-04-24 07:50:00|8579.8|8577.8|8583.1|8581.1|8583.8|8581.8|8574.9|8572.9|459
1587714900000|2020-04-24 07:55:00|8583|8581|8580.8|8578.8|8583.9|8581.9|8576|8574|394
1587715200000|2020-04-24 08:00:00|8581.3|8579.3|8568.3|8566.3|8582.1|8580.1|8565.8|8563.8|646
1587715500000|2020-04-24 08:05:00|8567.8|8565.8|8577.5|8575.5|8578.1|8576.1|8567|8565|564
1587715800000|2020-04-24 08:10:00|8577.6|8575.6|8570.6|8568.6|8582.5|8580.5|8567.6|8565.6|567
1587716100000|2020-04-24 08:15:00|8570.5|8568.5|8560.6|8558.6|8571.3|8569.3|8557.6|8555.6|632
1587716400000|2020-04-24 08:20:00|8560.8|8558.8|8558.6|8556.6|8563.3|8561.3|8556.5|8554.5|524
1587716700000|2020-04-24 08:25:00|8558.9|8556.9|8566.8|8564.8|8569.3|8567.3|8558.9|8556.9|459
1587717000000|2020-04-24 08:30:00|8565.6|8563.6|8564.4|8562.4|8569.3|8567.3|8563.1|8561.1|376
1587717300000|2020-04-24 08:35:00|8564.1|8562.1|8568.3|8566.3|8568.9|8566.9|8560.6|8558.6|433
1587717600000|2020-04-24 08:40:00|8568.1|8566.1|8568.1|8566.1|8574.8|8572.8|8566.5|8564.5|486
1587717900000|2020-04-24 08:45:00|8568.9|8566.9|8570.5|8568.5|8571.4|8569.4|8565.5|8563.5|438
1587718200000|2020-04-24 08:50:00|8571|8569|8579.1|8577.1|8580|8578|8569.6|8567.6|413
1587718500000|2020-04-24 08:55:00|8579|8577|8576.5|8574.5|8581.5|8579.5|8574.6|8572.6|275
1587718800000|2020-04-24 09:00:00|8576.6|8574.6|8589.4|8587.4|8589.9|8587.9|8576.6|8574.6|575
1587719100000|2020-04-24 09:05:00|8589.5|8587.5|8610.1|8608.1|8611.5|8609.5|8589.1|8587.1|1116
1587719400000|2020-04-24 09:10:00|8610.3|8608.3|8618.8|8616.8|8622.1|8620.1|8609.1|8607.1|1574
1587719700000|2020-04-24 09:15:00|8618.9|8616.9|8616.3|8614.3|8621.1|8619.1|8614.5|8612.5|590
1587720000000|2020-04-24 09:20:00|8615.9|8613.9|8614.4|8612.4|8616|8614|8610.1|8608.1|613
1587720300000|2020-04-24 09:25:00|8614.6|8612.6|8631.5|8629.5|8641.5|8639.5|8614.3|8612.3|1555
1587720600000|2020-04-24 09:30:00|8631.6|8629.6|8628.3|8626.3|8639.4|8637.4|8624.9|8622.9|903
1587720900000|2020-04-24 09:35:00|8628.5|8626.5|8625.9|8623.9|8632.9|8630.9|8623.4|8621.4|536
1587721200000|2020-04-24 09:40:00|8626|8624|8630|8628|8633.1|8631.1|8624.5|8622.5|463
1587721500000|2020-04-24 09:45:00|8630.5|8628.5|8637.6|8635.6|8639.3|8637.3|8629.8|8627.8|457
1587721800000|2020-04-24 09:50:00|8637.5|8635.5|8639|8637|8645.9|8643.9|8637.4|8635.4|785
1587722100000|2020-04-24 09:55:00|8638.9|8636.9|8635.6|8633.6|8650.6|8648.6|8635.3|8633.3|712
1587722400000|2020-04-24 10:00:00|8635.8|8633.8|8632.9|8630.9|8638|8636|8630.8|8628.8|698
1587722700000|2020-04-24 10:05:00|8632.5|8630.5|8632.4|8630.4|8634.8|8632.8|8630|8628|329
1587723000000|2020-04-24 10:10:00|8632.5|8630.5|8630.8|8628.8|8632.6|8630.6|8625.6|8623.6|501
1587723300000|2020-04-24 10:15:00|8631|8629|8646.9|8644.9|8648.1|8646.1|8630.6|8628.6|813
1587723600000|2020-04-24 10:20:00|8647|8645|8640.1|8638.1|8647.4|8645.4|8637.8|8635.8|525
1587723900000|2020-04-24 10:25:00|8640.3|8638.3|8634.5|8632.5|8643.6|8641.6|8633|8631|429
1587724200000|2020-04-24 10:30:00|8634.6|8632.6|8635.5|8633.5|8643.8|8641.8|8631.6|8629.6|563
1587724500000|2020-04-24 10:35:00|8635.8|8633.8|8640.4|8638.4|8643.5|8641.5|8632.5|8630.5|449
1587724800000|2020-04-24 10:40:00|8640.5|8638.5|8643.4|8641.4|8645.9|8643.9|8639.9|8637.9|429
1587725100000|2020-04-24 10:45:00|8643.5|8641.5|8653.8|8651.8|8661.5|8659.5|8643.3|8641.3|911
1587725400000|2020-04-24 10:50:00|8653.9|8651.9|8650.6|8648.6|8654.9|8652.9|8646.5|8644.5|439
1587725700000|2020-04-24 10:55:00|8650.8|8648.8|8676.9|8674.9|8677|8675|8650.8|8648.8|1353
1587726000000|2020-04-24 11:00:00|8674.5|8672.5|8671.5|8669.5|8679.9|8677.9|8665.8|8663.8|1112
1587726300000|2020-04-24 11:05:00|8672|8670|8664.8|8662.8|8677.1|8675.1|8663.6|8661.6|746
1587726600000|2020-04-24 11:10:00|8665|8663|8668.1|8666.1|8668.5|8666.5|8661|8659|537
1587726900000|2020-04-24 11:15:00|8668.3|8666.3|8659.9|8657.9|8669.5|8667.5|8657.9|8655.9|645
1587727200000|2020-04-24 11:20:00|8659.5|8657.5|8664.4|8662.4|8665.5|8663.5|8659|8657|477
1587727500000|2020-04-24 11:25:00|8664.5|8662.5|8671.5|8669.5|8673.1|8671.1|8662.9|8660.9|545
1587727800000|2020-04-24 11:30:00|8671.6|8669.6|8658.9|8656.9|8671.9|8669.9|8658.9|8656.9|603
1587728100000|2020-04-24 11:35:00|8658.8|8656.8|8659.4|8657.4|8661.8|8659.8|8657.3|8655.3|447
1587728400000|2020-04-24 11:40:00|8659.3|8657.3|8657.1|8655.1|8662|8660|8655.6|8653.6|392
1587728700000|2020-04-24 11:45:00|8657|8655|8649.4|8647.4|8657|8655|8647.9|8645.9|772
1587729000000|2020-04-24 11:50:00|8649.3|8647.3|8649.6|8647.6|8650.9|8648.9|8645|8643|1023
1587729300000|2020-04-24 11:55:00|8649.9|8647.9|8648.3|8646.3|8650.6|8648.6|8643|8641|537
1587729600000|2020-04-24 12:00:00|8648.4|8646.4|8643.4|8641.4|8654.5|8652.5|8640.4|8638.4|915
1587729900000|2020-04-24 12:05:00|8643.5|8641.5|8646.5|8644.5|8650.8|8648.8|8643.1|8641.1|657
1587730200000|2020-04-24 12:10:00|8646.4|8644.4|8642.6|8640.6|8648.1|8646.1|8641|8639|699
1587730500000|2020-04-24 12:15:00|8642.8|8640.8|8646.6|8644.6|8648|8646|8636.6|8634.6|925
1587730800000|2020-04-24 12:20:00|8646.8|8644.8|8653.6|8651.6|8653.8|8651.8|8646.6|8644.6|764
1587731100000|2020-04-24 12:25:00|8653.8|8651.8|8652.4|8650.4|8660.4|8658.4|8651|8649|754
1587731400000|2020-04-24 12:30:00|8652.6|8650.6|8666.4|8664.4|8670.5|8668.5|8652.3|8650.3|1582
1587731700000|2020-04-24 12:35:00|8666|8664|8670.8|8668.8|8673.6|8671.6|8660.3|8658.3|918
1587732000000|2020-04-24 12:40:00|8670.3|8668.3|8678.3|8676.3|8681.9|8679.9|8667.8|8665.8|1671
1587732300000|2020-04-24 12:45:00|8678.1|8676.1|8687.6|8685.6|8687.6|8685.6|8676|8674|1558
1587732600000|2020-04-24 12:50:00|8687.8|8685.8|8674|8672|8687.8|8685.8|8673.1|8671.1|1072
1587732900000|2020-04-24 12:55:00|8673.9|8671.9|8669.5|8667.5|8675.9|8673.9|8666.9|8664.9|1051
1587733200000|2020-04-24 13:00:00|8669.4|8667.4|8674.5|8672.5|8677.1|8675.1|8669.3|8667.3|878
1587733500000|2020-04-24 13:05:00|8674.6|8672.6|8666|8664|8676|8674|8661.1|8659.1|1219
1587733800000|2020-04-24 13:10:00|8665.9|8663.9|8662|8660|8671.5|8669.5|8662|8660|772
1587734100000|2020-04-24 13:15:00|8661.9|8659.9|8660.4|8658.4|8668.3|8666.3|8656.9|8654.9|1176
1587734400000|2020-04-24 13:20:00|8660.5|8658.5|8659.4|8657.4|8667.1|8665.1|8657.6|8655.6|894
1587734700000|2020-04-24 13:25:00|8660.3|8658.3|8658.1|8656.1|8663.4|8661.4|8654.1|8652.1|1448
1587735000000|2020-04-24 13:30:00|8658|8656|8645|8644|8680.6|8679.6|8640.1|8639.1|10060
1587735300000|2020-04-24 13:35:00|8645.1|8644.1|8653.1|8652.1|8655.9|8654.9|8630.1|8629.1|6859
1587735600000|2020-04-24 13:40:00|8652.6|8651.6|8637.4|8636.4|8657.1|8656.1|8632.6|8631.6|5815
1587735900000|2020-04-24 13:45:00|8638.1|8637.1|8605.4|8604.4|8646.9|8645.9|8599.9|8598.9|8067
1587736200000|2020-04-24 13:50:00|8605.8|8604.8|8622.1|8621.1|8629.5|8628.5|8603.4|8602.4|6186
1587736500000|2020-04-24 13:55:00|8621.9|8620.9|8601.5|8600.5|8623.6|8622.6|8597.4|8596.4|5549
1587736800000|2020-04-24 14:00:00|8602.4|8601.4|8610.1|8609.1|8621.5|8620.5|8602.1|8601.1|5358
1587737100000|2020-04-24 14:05:00|8610.4|8609.4|8613.1|8612.1|8632.3|8631.3|8608.5|8607.5|6076
1587737400000|2020-04-24 14:10:00|8613.6|8612.6|8640.3|8639.3|8647.1|8646.1|8612.8|8611.8|5357
1587737700000|2020-04-24 14:15:00|8640.9|8639.9|8658.3|8657.3|8660.7|8659.7|8632.1|8631.1|5758
1587738000000|2020-04-24 14:20:00|8657.8|8656.8|8656.8|8655.8|8666.8|8665.8|8649.8|8648.8|4466
1587738300000|2020-04-24 14:25:00|8656.7|8655.7|8650.1|8649.1|8661.4|8660.4|8642.6|8641.6|4844
1587738600000|2020-04-24 14:30:00|8650.2|8649.2|8667.3|8666.3|8668.4|8667.4|8642.6|8641.6|4651
1587738900000|2020-04-24 14:35:00|8667.1|8666.1|8676.8|8675.8|8683.4|8682.4|8662.3|8661.3|4811
1587739200000|2020-04-24 14:40:00|8677.1|8676.1|8675.8|8674.8|8683.9|8682.9|8667.3|8666.3|3468
1587739500000|2020-04-24 14:45:00|8676.3|8675.3|8668.8|8667.8|8681.7|8680.7|8661.3|8660.3|3456
1587739800000|2020-04-24 14:50:00|8669.3|8668.3|8659.8|8658.8|8674.1|8673.1|8658.3|8657.3|3020
1587740100000|2020-04-24 14:55:00|8659.9|8658.9|8652.6|8651.6|8663.3|8662.3|8645.7|8644.7|3243
1587740400000|2020-04-24 15:00:00|8652.8|8651.8|8637.3|8636.3|8655.8|8654.8|8632.3|8631.3|5370
1587740700000|2020-04-24 15:05:00|8636.9|8635.9|8637.1|8636.1|8647.1|8646.1|8631.9|8630.9|3356
1587741000000|2020-04-24 15:10:00|8636.9|8635.9|8636.2|8635.2|8640.9|8639.9|8623.9|8622.9|4010
1587741300000|2020-04-24 15:15:00|8636.1|8635.1|8654.8|8653.8|8655.7|8654.7|8635.3|8634.3|3808
1587741600000|2020-04-24 15:20:00|8655.1|8654.1|8658.8|8657.8|8661.9|8660.9|8651.8|8650.8|2224
1587741900000|2020-04-24 15:25:00|8658.7|8657.7|8649.3|8648.3|8663.9|8662.9|8648.8|8647.8|3123
1587742200000|2020-04-24 15:30:00|8650.3|8649.3|8644.1|8643.1|8659.3|8658.3|8633.4|8632.4|3681
1587742500000|2020-04-24 15:35:00|8644.3|8643.3|8658.4|8657.4|8660.3|8659.3|8643.7|8642.7|2653
1587742800000|2020-04-24 15:40:00|8658.3|8657.3|8650.9|8649.9|8658.8|8657.8|8644.8|8643.8|2366
1587743100000|2020-04-24 15:45:00|8651.1|8650.1|8669.1|8668.1|8670.4|8669.4|8647.1|8646.1|3054
1587743400000|2020-04-24 15:50:00|8669.3|8668.3|8662.8|8661.8|8671.1|8670.1|8662.8|8661.8|2151
1587743700000|2020-04-24 15:55:00|8662.9|8661.9|8661.9|8660.9|8666.4|8665.4|8657.4|8656.4|2213
1587744000000|2020-04-24 16:00:00|8662.1|8661.1|8669.6|8668.6|8670.1|8669.1|8649.6|8648.6|2188
1587744300000|2020-04-24 16:05:00|8669.8|8668.8|8679.6|8678.6|8680.1|8679.1|8667.4|8666.4|2493
1587744600000|2020-04-24 16:10:00|8679.3|8678.3|8673.6|8672.6|8680.6|8679.6|8671.9|8670.9|1657
1587744900000|2020-04-24 16:15:00|8673.8|8672.8|8678.8|8677.8|8681.2|8680.2|8671.2|8670.2|1497
1587745200000|2020-04-24 16:20:00|8679.2|8678.2|8674.6|8673.6|8680.3|8679.3|8664.6|8663.6|2295
1587745500000|2020-04-24 16:25:00|8674.7|8673.7|8691.8|8690.8|8693.9|8692.9|8674.7|8673.7|3091
1587745800000|2020-04-24 16:30:00|8691.6|8690.6|8686.8|8685.8|8692.6|8691.6|8685.4|8684.4|1828
1587746100000|2020-04-24 16:35:00|8687.1|8686.1|8697.7|8696.7|8698.3|8697.3|8683.6|8682.6|2325
1587746400000|2020-04-24 16:40:00|8696.5|8695.5|8700.2|8699.2|8706.1|8705.1|8693|8692|2734
1587746700000|2020-04-24 16:45:00|8700.1|8699.1|8697.1|8696.1|8702.3|8701.3|8695.6|8694.6|1897
1587747000000|2020-04-24 16:50:00|8696.7|8695.7|8692.1|8691.1|8700|8699|8688.3|8687.3|1914
1587747300000|2020-04-24 16:55:00|8692.2|8691.2|8696.3|8695.3|8698.7|8697.7|8689.3|8688.3|1678
1587747600000|2020-04-24 17:00:00|8696.2|8695.2|8694.6|8693.6|8699.6|8698.6|8691.5|8690.5|1945
1587747900000|2020-04-24 17:05:00|8694.8|8693.8|8693|8692|8699.6|8698.6|8693|8692|1838
1587748200000|2020-04-24 17:10:00|8693.2|8692.2|8684.8|8683.8|8693.8|8692.8|8681|8680|2505
1587748500000|2020-04-24 17:15:00|8684.7|8683.7|8687.8|8686.8|8689.6|8688.6|8679.7|8678.7|1945
1587748800000|2020-04-24 17:20:00|8688|8687|8684.8|8683.8|8688.1|8687.1|8680.2|8679.2|1641
1587749100000|2020-04-24 17:25:00|8684.7|8683.7|8692.3|8691.3|8693|8692|8682.1|8681.1|1435
1587749400000|2020-04-24 17:30:00|8692.1|8691.1|8689.6|8688.6|8695.8|8694.8|8687|8686|1609
1587749700000|2020-04-24 17:35:00|8689.7|8688.7|8698.8|8697.8|8699.3|8698.3|8687.2|8686.2|1557
1587750000000|2020-04-24 17:40:00|8699.1|8698.1|8709.1|8708.1|8710.5|8709.5|8698.8|8697.8|2806
1587750300000|2020-04-24 17:45:00|8708.8|8707.8|8711|8710|8711.8|8710.8|8706|8705|1921
1587750600000|2020-04-24 17:50:00|8711.1|8710.1|8719.6|8718.6|8720.2|8719.2|8709.5|8708.5|3295
1587750900000|2020-04-24 17:55:00|8719.7|8718.7|8731.5|8730.5|8733.1|8732.1|8711.5|8710.5|4239
1587751200000|2020-04-24 18:00:00|8731.2|8730.2|8731.6|8730.6|8737.5|8736.5|8725.6|8724.6|3711
1587751500000|2020-04-24 18:05:00|8731.5|8730.5|8737.7|8736.7|8741.3|8740.3|8729.6|8728.6|2793
1587751800000|2020-04-24 18:10:00|8737.6|8736.6|8733.1|8732.1|8738.8|8737.8|8732.1|8731.1|2343
1587752100000|2020-04-24 18:15:00|8732|8731|8740.1|8739.1|8743.3|8742.3|8729.8|8728.8|3883
1587752400000|2020-04-24 18:20:00|8739.8|8738.8|8732.2|8731.2|8743|8742|8729.7|8728.7|2716
1587752700000|2020-04-24 18:25:00|8732.1|8731.1|8734.1|8733.1|8735.8|8734.8|8726.1|8725.1|2534
1587753000000|2020-04-24 18:30:00|8733.8|8732.8|8733.8|8732.8|8739.3|8738.3|8730.1|8729.1|2041
1587753300000|2020-04-24 18:35:00|8733.3|8732.3|8751.8|8750.8|8752.5|8751.5|8732.6|8731.6|3373
1587753600000|2020-04-24 18:40:00|8751.5|8750.5|8748.6|8747.6|8755.3|8754.3|8745.2|8744.2|2998
1587753900000|2020-04-24 18:45:00|8748.3|8747.3|8753.6|8752.6|8758|8757|8747.8|8746.8|2407
1587754200000|2020-04-24 18:50:00|8754|8753|8740.3|8739.3|8757.1|8756.1|8738.6|8737.6|2536
1587754500000|2020-04-24 18:55:00|8740.2|8739.2|8747.8|8746.8|8750.8|8749.8|8739.8|8738.8|2343
1587754800000|2020-04-24 19:00:00|8747.7|8746.7|8737.3|8736.3|8747.8|8746.8|8734.5|8733.5|3167
1587755100000|2020-04-24 19:05:00|8737.8|8736.8|8759.8|8758.8|8761.6|8760.6|8737.6|8736.6|3750
1587755400000|2020-04-24 19:10:00|8760.2|8759.2|8748.1|8747.1|8764.5|8763.5|8741.8|8740.8|3634
1587755700000|2020-04-24 19:15:00|8748.6|8747.6|8754.1|8753.1|8759.1|8758.1|8741.3|8740.3|2712
1587756000000|2020-04-24 19:20:00|8753.7|8752.7|8759.5|8758.5|8760.2|8759.2|8747|8746|2485
1587756300000|2020-04-24 19:25:00|8759.7|8758.7|8764.7|8763.7|8764.7|8763.7|8752.3|8751.3|3041
1587756600000|2020-04-24 19:30:00|8764.5|8763.5|8769.3|8768.3|8770.8|8769.8|8759.3|8758.3|2814
1587756900000|2020-04-24 19:35:00|8769.2|8768.2|8775|8774|8777.8|8776.8|8764.6|8763.6|4202
1587757200000|2020-04-24 19:40:00|8774.8|8773.8|8787.5|8786.5|8789.7|8788.7|8774.8|8773.8|2955
1587757500000|2020-04-24 19:45:00|8787.7|8786.7|8785.2|8784.2|8792.3|8791.3|8778.7|8777.7|3841
1587757800000|2020-04-24 19:50:00|8785.5|8784.5|8785.2|8784.2|8791.6|8790.6|8764.7|8763.7|7128
1587758100000|2020-04-24 19:55:00|8785|8784|8782.6|8781.6|8789|8788|8771.8|8770.8|9227
1587758400000|2020-04-24 20:00:00|8782.4|8781.4|8776.6|8774.6|8790.8|8788.8|8774.6|8772.9|5310
1587758700000|2020-04-24 20:05:00|8776.8|8774.8|8784.6|8782.6|8788.8|8786.8|8774.6|8772.6|2227
1587759000000|2020-04-24 20:10:00|8784.3|8782.3|8784|8779|8784.7|8782.7|8779.8|8777.8|1834
1587759300000|2020-04-24 20:15:00|8784.1|8779.1|8784|8779|8784.9|8779.9|8782.7|8777.7|2
1587759600000|2020-04-24 20:20:00|8783.8|8778.8|8783.4|8778.4|8783.8|8778.8|8782|8777|0
1587759900000|2020-04-24 20:25:00|8783.3|8778.3|8783.4|8778.4|8783.5|8778.5|8782.7|8777.7|0
1587760200000|2020-04-24 20:30:00|8783.7|8778.7|8779.8|8777.8|8783.7|8781.6|8775.3|8773.3|532
1587760500000|2020-04-24 20:35:00|8780.3|8778.3|8781.6|8779.6|8783.3|8781.3|8778.8|8776.8|257
1587760800000|2020-04-24 20:40:00|8781.8|8779.8|8780.6|8778.6|8783.1|8781.1|8779.8|8777.8|261
1587761100000|2020-04-24 20:45:00|8780.8|8778.8|8780.3|8778.3|8781.1|8779.1|8778.3|8776.3|220
1587761400000|2020-04-24 20:50:00|8779.3|8777.3|8779.8|8777.8|8781.8|8779.8|8779.1|8777.1|205
1587761700000|2020-04-24 20:55:00|8780.3|8778.3|8776.6|8774.6|8782.8|8780.8|8776.6|8774.6|406
1587762000000|2020-04-24 21:00:00|8778.4|8773.4|8778.4|8773.4|8778.4|8773.4|8778.4|8773.4|0
1587938400000|2020-04-26 22:00:00|8821.3|8819.3|8805.1|8803.1|8825.3|8823.3|8799.6|8797.6|1437
1587938700000|2020-04-26 22:05:00|8804.9|8802.9|8758.6|8756.6|8804.9|8802.9|8757.2|8755.2|1040
1587939000000|2020-04-26 22:10:00|8758.4|8756.4|8773.8|8771.8|8774.7|8772.7|8752.1|8750.1|523
1587939300000|2020-04-26 22:15:00|8773.7|8771.7|8773.9|8771.9|8774.8|8772.8|8768.4|8766.4|180
1587939600000|2020-04-26 22:20:00|8773.4|8771.4|8777.6|8775.6|8778.8|8776.8|8767.9|8765.9|403
1587939900000|2020-04-26 22:25:00|8777.4|8775.4|8769.3|8767.3|8779.2|8777.2|8764.7|8762.7|287
1587940200000|2020-04-26 22:30:00|8771.4|8769.4|8757.9|8755.9|8771.7|8769.7|8751.1|8749.1|619
1587940500000|2020-04-26 22:35:00|8757.2|8755.2|8749.6|8747.6|8760.2|8758.2|8746.1|8744.1|398
1587940800000|2020-04-26 22:40:00|8749.7|8747.7|8749.3|8747.3|8753.8|8751.8|8748.9|8746.9|209
1587941100000|2020-04-26 22:45:00|8749.2|8747.2|8757.3|8755.3|8757.4|8755.4|8749.2|8747.2|186
1587941400000|2020-04-26 22:50:00|8757.6|8755.6|8752.3|8750.3|8765.6|8763.6|8752.2|8750.2|233
1587941700000|2020-04-26 22:55:00|8751.9|8749.9|8745.4|8743.4|8753.9|8751.9|8743.4|8741.4|215
1587942000000|2020-04-26 23:00:00|8745.6|8743.6|8754.9|8752.9|8756.8|8754.8|8745.6|8743.6|271
1587942300000|2020-04-26 23:05:00|8755.1|8753.1|8753.3|8751.3|8759.8|8757.8|8751.3|8749.3|224
1587942600000|2020-04-26 23:10:00|8753.6|8751.6|8760.8|8758.8|8762.7|8760.7|8753.6|8751.6|151
1587942900000|2020-04-26 23:15:00|8760.9|8758.9|8756.1|8754.1|8763.1|8761.1|8755.7|8753.7|203
1587943200000|2020-04-26 23:20:00|8755.9|8753.9|8774.1|8772.1|8775.4|8773.4|8754.8|8752.8|324
1587943500000|2020-04-26 23:25:00|8773.9|8771.9|8778.7|8776.7|8782.3|8780.3|8773.7|8771.7|362
1587943800000|2020-04-26 23:30:00|8778.8|8776.8|8774.6|8772.6|8781.9|8779.9|8771.6|8769.6|190
1587944100000|2020-04-26 23:35:00|8774.7|8772.7|8766.2|8764.2|8778.1|8776.1|8764.9|8762.9|271
1587944400000|2020-04-26 23:40:00|8766.4|8764.4|8765.1|8763.1|8767.9|8765.9|8760.2|8758.2|230
1587944700000|2020-04-26 23:45:00|8764.9|8762.9|8764.4|8762.4|8770.1|8768.1|8758.9|8756.9|207
1587945000000|2020-04-26 23:50:00|8764.3|8762.3|8761.2|8759.2|8768.3|8766.3|8758.1|8756.1|202
1587945300000|2020-04-26 23:55:00|8761.8|8759.8|8766.2|8764.2|8768.9|8766.9|8760.9|8758.9|258
1587945600000|2020-04-27 00:00:00|8766.3|8764.3|8758.1|8756.1|8768.9|8766.9|8751.3|8749.3|633
1587945900000|2020-04-27 00:05:00|8758.2|8756.2|8772.3|8770.3|8774.6|8772.6|8756.4|8754.4|544
1587946200000|2020-04-27 00:10:00|8772.4|8770.4|8763.8|8761.8|8776.4|8774.4|8760.8|8758.8|561
1587946500000|2020-04-27 00:15:00|8764.1|8762.1|8769.7|8767.7|8777.2|8775.2|8762.9|8760.9|397
1587946800000|2020-04-27 00:20:00|8769.8|8767.8|8770.3|8768.3|8779.6|8777.6|8766.7|8764.7|294
1587947100000|2020-04-27 00:25:00|8770.2|8768.2|8777.2|8775.2|8779.6|8777.6|8770.2|8768.2|277
1587947400000|2020-04-27 00:30:00|8776.9|8774.9|8772.2|8770.2|8777.4|8775.4|8770.1|8768.1|219
1587947700000|2020-04-27 00:35:00|8772.3|8770.3|8765.6|8763.6|8774.2|8772.2|8765.2|8763.2|247
1587948000000|2020-04-27 00:40:00|8765.7|8763.7|8765.2|8763.2|8769.1|8767.1|8761.1|8759.1|243
1587948300000|2020-04-27 00:45:00|8765.6|8763.6|8779.2|8777.2|8779.7|8777.7|8765.6|8763.6|252
1587948600000|2020-04-27 00:50:00|8779.3|8777.3|8781.9|8779.9|8784.6|8782.6|8775.1|8773.1|354
1587948900000|2020-04-27 00:55:00|8782.3|8780.3|8798.4|8796.4|8800.2|8798.2|8781.8|8779.8|1054
1587949200000|2020-04-27 01:00:00|8798.9|8796.9|8789.9|8787.9|8801.4|8799.4|8789.3|8787.3|833
1587949500000|2020-04-27 01:05:00|8789.7|8787.7|8786.8|8784.8|8793.7|8791.7|8784.2|8782.2|372
1587949800000|2020-04-27 01:10:00|8786.9|8784.9|8787.9|8785.9|8788.7|8786.7|8783.1|8781.1|283
1587950100000|2020-04-27 01:15:00|8788.1|8786.1|8786.7|8784.7|8798.3|8796.3|8782.8|8780.8|538
1587950400000|2020-04-27 01:20:00|8787.2|8785.2|8789.3|8787.3|8795.3|8793.3|8785.7|8783.7|303
1587950700000|2020-04-27 01:25:00|8788.2|8786.2|8795.8|8793.8|8796.8|8794.8|8786.3|8784.3|342
1587951000000|2020-04-27 01:30:00|8796.2|8794.2|8801.8|8799.8|8807.9|8805.9|8794.2|8792.2|685
1587951300000|2020-04-27 01:35:00|8802.4|8800.4|8811.2|8809.2|8814.1|8812.1|8800.1|8798.1|713
1587951600000|2020-04-27 01:40:00|8811.3|8809.3|8808.2|8806.2|8812.7|8810.7|8802.7|8800.7|356
1587951900000|2020-04-27 01:45:00|8808.6|8806.6|8817.2|8815.2|8822.9|8820.9|8808.3|8806.3|526
1587952200000|2020-04-27 01:50:00|8817.1|8815.1|8818.3|8816.3|8821.6|8819.6|8815.8|8813.8|324
1587952500000|2020-04-27 01:55:00|8818.1|8816.1|8818.6|8816.6|8823.2|8821.2|8815.7|8813.7|213
1587952800000|2020-04-27 02:00:00|8819.1|8817.1|8818.2|8816.2|8822.2|8820.2|8817.2|8815.2|193
1587953100000|2020-04-27 02:05:00|8818.1|8816.1|8832.4|8830.4|8836.8|8834.8|8816.2|8814.2|774
1587953400000|2020-04-27 02:10:00|8832.1|8830.1|8832.1|8830.1|8837.2|8835.2|8826.3|8824.3|459
1587953700000|2020-04-27 02:15:00|8831.9|8829.9|8829.9|8827.9|8833.3|8831.3|8827.2|8825.2|225
1587954000000|2020-04-27 02:20:00|8830.6|8828.6|8831.2|8829.2|8833.6|8831.6|8827.6|8825.6|188
1587954300000|2020-04-27 02:25:00|8830.9|8828.9|8826.2|8824.2|8831.7|8829.7|8822.3|8820.3|306
1587954600000|2020-04-27 02:30:00|8825.1|8823.1|8830.6|8828.6|8833.6|8831.6|8823.9|8821.9|331
1587954900000|2020-04-27 02:35:00|8830.9|8828.9|8836.6|8834.6|8841.9|8839.9|8830.1|8828.1|481
1587955200000|2020-04-27 02:40:00|8836.7|8834.7|8836.4|8834.4|8839.1|8837.1|8834.2|8832.2|227
1587955500000|2020-04-27 02:45:00|8836.7|8834.7|8835.3|8833.3|8836.9|8834.9|8830.3|8828.3|345
1587955800000|2020-04-27 02:50:00|8835.1|8833.1|8831.1|8829.1|8837.6|8835.6|8828.1|8826.1|245
1587956100000|2020-04-27 02:55:00|8830.9|8828.9|8831.7|8829.7|8834.7|8832.7|8829.1|8827.1|185
1587956400000|2020-04-27 03:00:00|8831.6|8829.6|8846.2|8844.2|8847.6|8845.6|8831.4|8829.4|488
1587956700000|2020-04-27 03:05:00|8846.1|8844.1|8847.9|8845.9|8848.4|8846.4|8838.6|8836.6|601
1587957000000|2020-04-27 03:10:00|8847.7|8845.7|8842.2|8840.2|8849.7|8847.7|8840.8|8838.8|364
1587957300000|2020-04-27 03:15:00|8843.1|8841.1|8839.6|8837.6|8848.7|8846.7|8839.2|8837.2|337
1587957600000|2020-04-27 03:20:00|8839.8|8837.8|8839.7|8837.7|8843.3|8841.3|8839.1|8837.1|188
1587957900000|2020-04-27 03:25:00|8839.1|8837.1|8842.3|8840.3|8843.2|8841.2|8839.1|8837.1|106
1587958200000|2020-04-27 03:30:00|8842.2|8840.2|8842.9|8840.9|8847.2|8845.2|8841.4|8839.4|216
1587958500000|2020-04-27 03:35:00|8843.1|8841.1|8835.9|8833.9|8844.9|8842.9|8834.4|8832.4|318
1587958800000|2020-04-27 03:40:00|8836.1|8834.1|8839.1|8837.1|8839.4|8837.4|8835.9|8833.9|173
1587959100000|2020-04-27 03:45:00|8839.2|8837.2|8840.2|8838.2|8843.4|8841.4|8836.9|8834.9|181
1587959400000|2020-04-27 03:50:00|8840.1|8838.1|8837.1|8835.1|8840.1|8838.1|8833.6|8831.6|181
1587959700000|2020-04-27 03:55:00|8836.9|8834.9|8849.4|8847.4|8851.3|8849.3|8835.2|8833.2|359
1587960000000|2020-04-27 04:00:00|8849.3|8847.3|8856.1|8854.1|8860.2|8858.2|8848.6|8846.6|569
1587960300000|2020-04-27 04:05:00|8856.2|8854.2|8858.6|8856.6|8859.9|8857.9|8854.9|8852.9|220
1587960600000|2020-04-27 04:10:00|8858.7|8856.7|8860.1|8858.1|8860.1|8858.1|8855.6|8853.6|221
1587960900000|2020-04-27 04:15:00|8859.9|8857.9|8855.2|8853.2|8860.4|8858.4|8854.7|8852.7|210
1587961200000|2020-04-27 04:20:00|8855.3|8853.3|8858.2|8856.2|8859.3|8857.3|8853.4|8851.4|218
1587961500000|2020-04-27 04:25:00|8858.3|8856.3|8861.1|8859.1|8862.3|8860.3|8854.9|8852.9|375
1587961800000|2020-04-27 04:30:00|8860.9|8858.9|8882.6|8880.6|8893.3|8891.3|8860.1|8858.1|1738
1587962100000|2020-04-27 04:35:00|8882.8|8880.8|8882.4|8880.4|8890.3|8888.3|8881.4|8879.4|491
1587962400000|2020-04-27 04:40:00|8882.7|8880.7|8884.9|8882.9|8886.4|8884.4|8882.6|8880.6|243
1587962700000|2020-04-27 04:45:00|8885.1|8883.1|8889.7|8887.7|8900.6|8898.6|8883.1|8881.1|828
1587963000000|2020-04-27 04:50:00|8889.9|8887.9|8893.2|8891.2|8893.7|8891.7|8887.6|8885.6|307
1587963300000|2020-04-27 04:55:00|8893.1|8891.1|8894.8|8892.8|8898.2|8896.2|8888.9|8886.9|262
1587963600000|2020-04-27 05:00:00|8894.9|8892.9|8896.9|8894.9|8905.4|8903.4|8894.3|8892.3|586
1587963900000|2020-04-27 05:05:00|8896.7|8894.7|8889.6|8887.6|8897.1|8895.1|8882.9|8880.9|970
1587964200000|2020-04-27 05:10:00|8889.2|8887.2|8887.2|8885.2|8892.8|8890.8|8885.3|8883.3|284
1587964500000|2020-04-27 05:15:00|8887.1|8885.1|8881.4|8879.4|8887.2|8885.2|8878.9|8876.9|301
1587964800000|2020-04-27 05:20:00|8880.8|8878.8|8887.6|8885.6|8887.9|8885.9|8879.3|8877.3|243
1587965100000|2020-04-27 05:25:00|8887.7|8885.7|8898.8|8896.8|8904.3|8902.3|8884.7|8882.7|398
1587965400000|2020-04-27 05:30:00|8898.7|8896.7|8892.8|8890.8|8898.8|8896.8|8890.7|8888.7|315
1587965700000|2020-04-27 05:35:00|8893.3|8891.3|8893.6|8891.6|8896.6|8894.6|8888.4|8886.4|252
1587966000000|2020-04-27 05:40:00|8893.4|8891.4|8895.2|8893.2|8895.6|8893.6|8888.6|8886.6|254
1587966300000|2020-04-27 05:45:00|8895.3|8893.3|8908.6|8906.6|8909.9|8907.9|8895.3|8893.3|495
1587966600000|2020-04-27 05:50:00|8908.7|8906.7|8900.2|8898.2|8909.2|8907.2|8897.8|8895.8|292
1587966900000|2020-04-27 05:55:00|8900.3|8898.3|8895.6|8893.6|8902.8|8900.8|8895.6|8893.6|215
1587967200000|2020-04-27 06:00:00|8897.4|8895.4|8884.1|8882.1|8900.8|8898.8|8879.4|8877.4|681
1587967500000|2020-04-27 06:05:00|8883.3|8881.3|8879.8|8877.8|8897.8|8895.8|8879.8|8877.8|674
1587967800000|2020-04-27 06:10:00|8879.7|8877.7|8877.9|8875.9|8886.3|8884.3|8872.2|8870.2|644
1587968100000|2020-04-27 06:15:00|8877.1|8875.1|8879.6|8877.6|8879.6|8877.6|8869.8|8867.8|469
1587968400000|2020-04-27 06:20:00|8879.3|8877.3|8879.9|8877.9|8882.6|8880.6|8874.6|8872.6|489
1587968700000|2020-04-27 06:25:00|8878.9|8876.9|8869.2|8867.2|8884.7|8882.7|8868.7|8866.7|610
1587969000000|2020-04-27 06:30:00|8869.3|8867.3|8873.9|8871.9|8876.8|8874.8|8868.4|8866.4|358
1587969300000|2020-04-27 06:35:00|8873.6|8871.6|8865.7|8863.7|8875.8|8873.8|8863.4|8861.4|612
1587969600000|2020-04-27 06:40:00|8865.9|8863.9|8867.7|8865.7|8868.6|8866.6|8860.6|8858.6|470
1587969900000|2020-04-27 06:45:00|8867.6|8865.6|8866.1|8864.1|8870.8|8868.8|8860.3|8858.3|554
1587970200000|2020-04-27 06:50:00|8866.2|8864.2|8866.8|8864.8|8872.4|8870.4|8862.3|8860.3|481
1587970500000|2020-04-27 06:55:00|8866.9|8864.9|8868.7|8866.7|8872.2|8870.2|8860.9|8858.9|608
1587970800000|2020-04-27 07:00:00|8868.3|8866.3|8859.1|8857.1|8871.1|8869.1|8853.4|8851.4|1257
1587971100000|2020-04-27 07:05:00|8859.3|8857.3|8859.7|8857.7|8865.9|8863.9|8851.8|8849.8|780
1587971400000|2020-04-27 07:10:00|8860.3|8858.3|8869.1|8867.1|8869.9|8867.9|8856.4|8854.4|849
1587971700000|2020-04-27 07:15:00|8868.7|8866.7|8859.2|8857.2|8871.7|8869.7|8855.1|8853.1|806
1587972000000|2020-04-27 07:20:00|8859.3|8857.3|8868.9|8866.9|8871.6|8869.6|8859.2|8857.2|842
1587972300000|2020-04-27 07:25:00|8868.8|8866.8|8865.7|8863.7|8872.2|8870.2|8860.4|8858.4|567
1587972600000|2020-04-27 07:30:00|8865.9|8863.9|8880.7|8878.7|8881.2|8879.2|8862.8|8860.8|707
1587972900000|2020-04-27 07:35:00|8880.3|8878.3|8883.7|8881.7|8886.4|8884.4|8879.2|8877.2|754
1587973200000|2020-04-27 07:40:00|8883.1|8881.1|8885.8|8883.8|8887.4|8885.4|8879.4|8877.4|382
1587973500000|2020-04-27 07:45:00|8886.6|8884.6|8899.2|8897.2|8899.4|8897.4|8886.6|8884.6|664
1587973800000|2020-04-27 07:50:00|8899.1|8897.1|8888.4|8886.4|8902.9|8900.9|8888.3|8886.3|603
1587974100000|2020-04-27 07:55:00|8888.7|8886.7|8894.1|8892.1|8894.1|8892.1|8886.4|8884.4|440
1587974400000|2020-04-27 08:00:00|8893.2|8891.2|8880.2|8878.2|8893.9|8891.9|8879.7|8877.7|656
1587974700000|2020-04-27 08:05:00|8880.4|8878.4|8878.9|8876.9|8885.9|8883.9|8877.3|8875.3|423
1587975000000|2020-04-27 08:10:00|8879.1|8877.1|8881.3|8879.3|8885.1|8883.1|8877.7|8875.7|434
1587975300000|2020-04-27 08:15:00|8881.1|8879.1|8867.1|8865.1|8881.1|8879.1|8866.9|8864.9|866
1587975600000|2020-04-27 08:20:00|8866.8|8864.8|8872.8|8870.8|8874.2|8872.2|8864.4|8862.4|675
1587975900000|2020-04-27 08:25:00|8872.6|8870.6|8869.3|8867.3|8876.3|8874.3|8867.2|8865.2|521
1587976200000|2020-04-27 08:30:00|8868.9|8866.9|8870.1|8868.1|8870.8|8868.8|8862.4|8860.4|464
1587976500000|2020-04-27 08:35:00|8870.2|8868.2|8878.9|8876.9|8880.6|8878.6|8869.9|8867.9|484
1587976800000|2020-04-27 08:40:00|8879.3|8877.3|8875.8|8873.8|8887.1|8885.1|8875.4|8873.4|427
1587977100000|2020-04-27 08:45:00|8876.6|8874.6|8884.6|8882.6|8884.9|8882.9|8876.2|8874.2|271
1587977400000|2020-04-27 08:50:00|8884.8|8882.8|8884.2|8882.2|8885.4|8883.4|8878.7|8876.7|300
1587977700000|2020-04-27 08:55:00|8884.1|8882.1|8886.1|8884.1|8888.9|8886.9|8882.4|8880.4|418
1587978000000|2020-04-27 09:00:00|8885.9|8883.9|8883.1|8881.1|8886.4|8884.4|8875.6|8873.6|479
1587978300000|2020-04-27 09:05:00|8883.2|8881.2|8879.2|8877.2|8885.6|8883.6|8878.6|8876.6|189
1587978600000|2020-04-27 09:10:00|8879.4|8877.4|8892.3|8890.3|8896.7|8894.7|8879.2|8877.2|557
1587978900000|2020-04-27 09:15:00|8892.4|8890.4|8897.9|8895.9|8899.7|8897.7|8890.6|8888.6|512
1587979200000|2020-04-27 09:20:00|8898.2|8896.2|8896.4|8894.4|8901.6|8899.6|8894.3|8892.3|393
1587979500000|2020-04-27 09:25:00|8896.6|8894.6|8901.1|8899.1|8901.7|8899.7|8894.3|8892.3|374
1587979800000|2020-04-27 09:30:00|8901.2|8899.2|8901.8|8899.8|8906.9|8904.9|8899.7|8897.7|544
1587980100000|2020-04-27 09:35:00|8901.7|8899.7|8898.4|8896.4|8902.4|8900.4|8897.3|8895.3|256
1587980400000|2020-04-27 09:40:00|8898.3|8896.3|8903.7|8901.7|8909.2|8907.2|8895.7|8893.7|505
1587980700000|2020-04-27 09:45:00|8903.8|8901.8|8899.7|8897.7|8904.8|8902.8|8897.1|8895.1|317
1587981000000|2020-04-27 09:50:00|8899.8|8897.8|8897.2|8895.2|8902.1|8900.1|8895.8|8893.8|287
1587981300000|2020-04-27 09:55:00|8897.3|8895.3|8902.1|8900.1|8906.3|8904.3|8896.4|8894.4|317
1587981600000|2020-04-27 10:00:00|8901.6|8899.6|8887.6|8885.6|8901.6|8899.6|8886.1|8884.1|532
1587981900000|2020-04-27 10:05:00|8887.7|8885.7|8887.6|8885.6|8890.1|8888.1|8885.6|8883.6|304
1587982200000|2020-04-27 10:10:00|8887.9|8885.9|8890.9|8888.9|8890.9|8888.9|8885.4|8883.4|334
1587982500000|2020-04-27 10:15:00|8890.6|8888.6|8893.3|8891.3|8895.3|8893.3|8889.3|8887.3|405
1587982800000|2020-04-27 10:20:00|8893.2|8891.2|8882.9|8880.9|8893.2|8891.2|8880.9|8878.9|377
1587983100000|2020-04-27 10:25:00|8883.2|8881.2|8884.1|8882.1|8886.9|8884.9|8882.4|8880.4|195
1587983400000|2020-04-27 10:30:00|8884.2|8882.2|8881.1|8879.1|8885.7|8883.7|8879.1|8877.1|412
1587983700000|2020-04-27 10:35:00|8881.3|8879.3|8890.6|8888.6|8892.9|8890.9|8879.4|8877.4|393
1587984000000|2020-04-27 10:40:00|8890.9|8888.9|8881.1|8879.1|8891.9|8889.9|8878.9|8876.9|625
1587984300000|2020-04-27 10:45:00|8881.4|8879.4|8881.9|8879.9|8884.8|8882.8|8875.3|8873.3|787
1587984600000|2020-04-27 10:50:00|8881.8|8879.8|8879.9|8877.9|8884.3|8882.3|8875.3|8873.3|664
1587984900000|2020-04-27 10:55:00|8880.1|8878.1|8873.4|8871.4|8880.6|8878.6|8872.2|8870.2|581
1587985200000|2020-04-27 11:00:00|8873.6|8871.6|8871.4|8869.4|8874.2|8872.2|8869.3|8867.3|704
1587985500000|2020-04-27 11:05:00|8871.3|8869.3|8871.8|8869.8|8874.7|8872.7|8868.4|8866.4|479
1587985800000|2020-04-27 11:10:00|8871.7|8869.7|8879.2|8877.2|8879.2|8877.2|8869.6|8867.6|474
1587986100000|2020-04-27 11:15:00|8879.3|8877.3|8878.7|8876.7|8881.1|8879.1|8872.7|8870.7|517
1587986400000|2020-04-27 11:20:00|8879.1|8877.1|8883.9|8881.9|8884.3|8882.3|8877.6|8875.6|418
1587986700000|2020-04-27 11:25:00|8883.8|8881.8|8885.8|8883.8|8886.6|8884.6|8883.2|8881.2|273
1587987000000|2020-04-27 11:30:00|8885.7|8883.7|8885.7|8883.7|8888.7|8886.7|8882.7|8880.7|498
1587987300000|2020-04-27 11:35:00|8885.8|8883.8|8891.2|8889.2|8891.4|8889.4|8885.2|8883.2|458
1587987600000|2020-04-27 11:40:00|8891.3|8889.3|8892.1|8890.1|8892.2|8890.2|8888.1|8886.1|338
1587987900000|2020-04-27 11:45:00|8891.9|8889.9|8894.6|8892.6|8897.4|8895.4|8891.2|8889.2|585
1587988200000|2020-04-27 11:50:00|8894.7|8892.7|8892.7|8890.7|8895.2|8893.2|8889.4|8887.4|553
1587988500000|2020-04-27 11:55:00|8892.9|8890.9|8887.2|8885.2|8895.4|8893.4|8886.3|8884.3|704
1587988800000|2020-04-27 12:00:00|8888.2|8886.2|8885.4|8883.4|8892.8|8890.8|8884.7|8882.7|852
1587989100000|2020-04-27 12:05:00|8885.2|8883.2|8889.9|8887.9|8890.3|8888.3|8883.6|8881.6|610
1587989400000|2020-04-27 12:10:00|8890.1|8888.1|8891.6|8889.6|8892.2|8890.2|8887.4|8885.4|457
1587989700000|2020-04-27 12:15:00|8891.7|8889.7|8896.7|8894.7|8898.6|8896.6|8886.8|8884.8|1051
1587990000000|2020-04-27 12:20:00|8896.8|8894.8|8893.7|8891.7|8897.9|8895.9|8893.6|8891.6|595
1587990300000|2020-04-27 12:25:00|8893.4|8891.4|8888.6|8886.6|8894.2|8892.2|8886.9|8884.9|736
1587990600000|2020-04-27 12:30:00|8888.7|8886.7|8889.4|8887.4|8902.4|8900.4|8888.2|8886.2|1642
1587990900000|2020-04-27 12:35:00|8889.6|8887.6|8883.2|8881.2|8892.2|8890.2|8881.2|8879.2|1230
1587991200000|2020-04-27 12:40:00|8883.4|8881.4|8886.1|8884.1|8887.1|8885.1|8880.8|8878.8|705
1587991500000|2020-04-27 12:45:00|8886.2|8884.2|8880.3|8878.3|8886.6|8884.6|8880.3|8878.3|736
1587991800000|2020-04-27 12:50:00|8879.8|8877.8|8881.9|8879.9|8888.4|8886.4|8879.1|8877.1|982
1587992100000|2020-04-27 12:55:00|8882.3|8880.3|8880.7|8878.7|8883.8|8881.8|8879.2|8877.2|712
1587992400000|2020-04-27 13:00:00|8880.6|8878.6|8890.7|8888.7|8893.2|8891.2|8879.6|8877.6|832
1587992700000|2020-04-27 13:05:00|8890.6|8888.6|8885.8|8883.8|8894.3|8892.3|8885.6|8883.6|764
1587993000000|2020-04-27 13:10:00|8885.9|8883.9|8882.1|8880.1|8886.9|8884.9|8877.6|8875.6|1117
1587993300000|2020-04-27 13:15:00|8881.9|8879.9|8877.3|8875.3|8886.1|8884.1|8874.6|8872.6|1116
1587993600000|2020-04-27 13:20:00|8877.4|8875.4|8874.6|8872.6|8879.1|8877.1|8871.3|8869.3|1206
1587993900000|2020-04-27 13:25:00|8874.3|8872.3|8870.8|8868.8|8875.1|8873.1|8866.8|8864.8|2185
1587994200000|2020-04-27 13:30:00|8871.4|8869.4|8844.9|8843.9|8871.4|8869.4|8844.9|8843.9|10062
1587994500000|2020-04-27 13:35:00|8844.3|8843.3|8847.9|8846.9|8852.8|8851.8|8834.8|8833.8|7671
1587994800000|2020-04-27 13:40:00|8848.6|8847.6|8844.2|8843.2|8862.3|8861.3|8832.3|8831.3|7401
1587995100000|2020-04-27 13:45:00|8844.3|8843.3|8858.6|8857.6|8859.1|8858.1|8841.6|8840.6|4905
1587995400000|2020-04-27 13:50:00|8859.1|8858.1|8863.3|8862.3|8869.8|8868.8|8848.8|8847.8|4781
1587995700000|2020-04-27 13:55:00|8863.6|8862.6|8877.8|8876.8|8879.3|8878.3|8859.7|8858.7|5493
1587996000000|2020-04-27 14:00:00|8878.6|8877.6|8877.6|8876.6|8884.1|8883.1|8872.9|8871.9|4837
1587996300000|2020-04-27 14:05:00|8877.7|8876.7|8869.7|8868.7|8881.1|8880.1|8863.6|8862.6|4377
1587996600000|2020-04-27 14:10:00|8870.4|8869.4|8878|8877|8881|8880|8861.5|8860.5|3885
1587996900000|2020-04-27 14:15:00|8878.5|8877.5|8882.5|8881.5|8887.3|8886.3|8872.5|8871.5|4133
1587997200000|2020-04-27 14:20:00|8882.3|8881.3|8865.5|8864.5|8889.8|8888.8|8864|8863|4743
1587997500000|2020-04-27 14:25:00|8865.8|8864.8|8862|8861|8868.1|8867.1|8851.8|8850.8|4251
1587997800000|2020-04-27 14:30:00|8861.8|8860.8|8855|8854|8866.3|8865.3|8853.1|8852.1|3778
1587998100000|2020-04-27 14:35:00|8854.8|8853.8|8857.9|8856.9|8858.3|8857.3|8840.6|8839.6|3892
1587998400000|2020-04-27 14:40:00|8858|8857|8855.5|8854.5|8862.1|8861.1|8854.3|8853.3|3269
1587998700000|2020-04-27 14:45:00|8855.4|8854.4|8847.5|8846.5|8856|8855|8834.5|8833.5|4771
1587999000000|2020-04-27 14:50:00|8847.8|8846.8|8848.8|8847.8|8856.5|8855.5|8842.5|8841.5|3673
1587999300000|2020-04-27 14:55:00|8848.5|8847.5|8829.6|8828.6|8850.1|8849.1|8826.4|8825.4|4058
1587999600000|2020-04-27 15:00:00|8829.1|8828.1|8844.6|8843.6|8847.4|8846.4|8820.3|8819.3|5048
1587999900000|2020-04-27 15:05:00|8844.8|8843.8|8843|8842|8846.3|8845.3|8835.8|8834.8|3026
1588000200000|2020-04-27 15:10:00|8842.8|8841.8|8847|8846|8848.3|8847.3|8837.5|8836.5|2457
1588000500000|2020-04-27 15:15:00|8847.1|8846.1|8866.1|8865.1|8867|8866|8846.8|8845.8|3474
1588000800000|2020-04-27 15:20:00|8866.3|8865.3|8863.8|8862.8|8869.3|8868.3|8862.6|8861.6|3155
1588001100000|2020-04-27 15:25:00|8864.3|8863.3|8871.3|8870.3|8875|8874|8863.5|8862.5|3025
1588001400000|2020-04-27 15:30:00|8871|8870|8872.5|8871.5|8875|8874|8864.4|8863.4|2897
1588001700000|2020-04-27 15:35:00|8872.8|8871.8|8870.6|8869.6|8875.1|8874.1|8867.4|8866.4|2757
1588002000000|2020-04-27 15:40:00|8870.8|8869.8|8874.9|8873.9|8875.1|8874.1|8867|8866|2904
1588002300000|2020-04-27 15:45:00|8875|8874|8868.1|8867.1|8876.4|8875.4|8865.8|8864.8|2880
1588002600000|2020-04-27 15:50:00|8868.3|8867.3|8853|8852|8871.3|8870.3|8852.1|8851.1|3664
1588002900000|2020-04-27 15:55:00|8853.1|8852.1|8857.5|8856.5|8859.4|8858.4|8852.3|8851.3|1855
1588003200000|2020-04-27 16:00:00|8857.8|8856.8|8833.8|8832.8|8862.8|8861.8|8833.5|8832.5|4274
1588003500000|2020-04-27 16:05:00|8834.5|8833.5|8838.8|8837.8|8843.8|8842.8|8832.4|8831.4|2818
1588003800000|2020-04-27 16:10:00|8838.6|8837.6|8838.3|8837.3|8841.8|8840.8|8829.9|8828.9|2640
1588004100000|2020-04-27 16:15:00|8838.8|8837.8|8850.3|8849.3|8851|8850|8836|8835|2345
1588004400000|2020-04-27 16:20:00|8850|8849|8846.6|8845.6|8851.3|8850.3|8840.9|8839.9|2552
1588004700000|2020-04-27 16:25:00|8846.8|8845.8|8842.8|8841.8|8848.8|8847.8|8833|8832|2532
1588005000000|2020-04-27 16:30:00|8842.9|8841.9|8858.8|8857.8|8860.1|8859.1|8842.8|8841.8|2107
1588005300000|2020-04-27 16:35:00|8858.5|8857.5|8855|8854|8865.8|8864.8|8852|8851|3607
1588005600000|2020-04-27 16:40:00|8855.3|8854.3|8852|8851|8856.5|8855.5|8848.2|8847.2|1799
1588005900000|2020-04-27 16:45:00|8852.2|8851.2|8848.8|8847.8|8852.8|8851.8|8840.5|8839.5|2113
1588006200000|2020-04-27 16:50:00|8848.7|8847.7|8845.5|8844.5|8853.2|8852.2|8844.8|8843.8|1938
1588006500000|2020-04-27 16:55:00|8845.3|8844.3|8849.5|8848.5|8853.7|8852.7|8843.7|8842.7|1578
1588006800000|2020-04-27 17:00:00|8849.8|8848.8|8835.3|8834.3|8850.8|8849.8|8828.2|8827.2|3299
1588007100000|2020-04-27 17:05:00|8835|8834|8837.3|8836.3|8841|8840|8834.7|8833.7|1409
1588007400000|2020-04-27 17:10:00|8837.4|8836.4|8834.3|8833.3|8839.8|8838.8|8829.3|8828.3|1723
1588007700000|2020-04-27 17:15:00|8834.2|8833.2|8821.3|8820.3|8837.3|8836.3|8818.8|8817.8|2944
1588008000000|2020-04-27 17:20:00|8821.2|8820.2|8809|8808|8823.2|8822.2|8807.7|8806.7|3380
1588008300000|2020-04-27 17:25:00|8809.2|8808.2|8823.2|8822.2|8825.4|8824.4|8807.2|8806.2|2850
1588008600000|2020-04-27 17:30:00|8823.3|8822.3|8815.7|8814.7|8824.8|8823.8|8811.5|8810.5|2424
1588008900000|2020-04-27 17:35:00|8815.9|8814.9|8819.3|8818.3|8822.5|8821.5|8804|8803|2846
1588009200000|2020-04-27 17:40:00|8818.5|8817.5|8807|8806|8821.3|8820.3|8804.9|8803.9|2491
1588009500000|2020-04-27 17:45:00|8807.2|8806.2|8808.8|8807.8|8814|8813|8802.4|8801.4|2816
1588009800000|2020-04-27 17:50:00|8808.3|8807.3|8817.7|8816.7|8818.3|8817.3|8807.3|8806.3|1973
1588010100000|2020-04-27 17:55:00|8817.8|8816.8|8815|8814|8823.3|8822.3|8812.4|8811.4|4072
1588010400000|2020-04-27 18:00:00|8814.5|8813.5|8822.5|8821.5|8828.3|8827.3|8814.5|8813.5|2790
1588010700000|2020-04-27 18:05:00|8822.3|8821.3|8827.7|8826.7|8829.8|8828.8|8818.8|8817.8|1957
1588011000000|2020-04-27 18:10:00|8827.8|8826.8|8829.8|8828.8|8835.2|8834.2|8825.9|8824.9|2220
1588011300000|2020-04-27 18:15:00|8829.2|8828.2|8831.9|8830.9|8834.7|8833.7|8826.8|8825.8|1805
1588011600000|2020-04-27 18:20:00|8832|8831|8832.3|8831.3|8835.5|8834.5|8827.3|8826.3|1579
1588011900000|2020-04-27 18:25:00|8832.2|8831.2|8822.3|8821.3|8833.5|8832.5|8821|8820|1724
1588012200000|2020-04-27 18:30:00|8822.4|8821.4|8823.8|8822.8|8830.3|8829.3|8816|8815|2148
1588012500000|2020-04-27 18:35:00|8823.9|8822.9|8833|8832|8835|8834|8821.2|8820.2|1692
1588012800000|2020-04-27 18:40:00|8833.2|8832.2|8839.2|8838.2|8844.7|8843.7|8833.2|8832.2|3030
1588013100000|2020-04-27 18:45:00|8839|8838|8848.3|8847.3|8850|8849|8838.3|8837.3|2185
1588013400000|2020-04-27 18:50:00|8848.2|8847.2|8839.3|8838.3|8848.5|8847.5|8837.5|8836.5|2036
1588013700000|2020-04-27 18:55:00|8839.5|8838.5|8837.8|8836.8|8843|8842|8835.4|8834.4|1984
1588014000000|2020-04-27 19:00:00|8837.5|8836.5|8843.8|8842.8|8845.8|8844.8|8834.8|8833.8|2641
1588014300000|2020-04-27 19:05:00|8844.2|8843.2|8829|8828|8846.5|8845.5|8828.8|8827.8|2486
1588014600000|2020-04-27 19:10:00|8828.8|8827.8|8837.7|8836.7|8839.7|8838.7|8828.2|8827.2|2025
1588014900000|2020-04-27 19:15:00|8837.8|8836.8|8841|8840|8842.4|8841.4|8835.5|8834.5|2222
1588015200000|2020-04-27 19:20:00|8840.7|8839.7|8845.2|8844.2|8849.6|8848.6|8840.4|8839.4|2753
1588015500000|2020-04-27 19:25:00|8845.1|8844.1|8837.8|8836.8|8846.2|8845.2|8834.9|8833.9|2205
1588015800000|2020-04-27 19:30:00|8838.2|8837.2|8846.9|8845.9|8847.2|8846.2|8837.2|8836.2|2540
1588016100000|2020-04-27 19:35:00|8846.8|8845.8|8847.9|8846.9|8855.1|8854.1|8846.2|8845.2|2377
1588016400000|2020-04-27 19:40:00|8847.8|8846.8|8860.9|8859.9|8860.9|8859.9|8846.2|8845.2|2948
1588016700000|2020-04-27 19:45:00|8861.1|8860.1|8854.6|8853.6|8861.1|8860.1|8847.7|8846.7|2871
1588017000000|2020-04-27 19:50:00|8858.1|8857.1|8845.7|8844.7|8861.7|8860.7|8838.1|8837.1|5212
1588017300000|2020-04-27 19:55:00|8845.2|8844.2|8836.1|8835.1|8845.2|8844.2|8832.4|8831.4|6974
1588017600000|2020-04-27 20:00:00|8837.6|8836.6|8837.7|8835.7|8840.4|8838.4|8833.2|8831.2|3350
1588017900000|2020-04-27 20:05:00|8837.4|8835.4|8831.4|8829.4|8838.7|8836.7|8829.9|8827.9|1263
1588018200000|2020-04-27 20:10:00|8831.6|8829.6|8837.6|8832.6|8840.2|8838.2|8830.7|8828.7|1220
1588018500000|2020-04-27 20:15:00|8837.9|8832.9|8837.3|8832.3|8839.3|8834.3|8835|8830|0
1588018800000|2020-04-27 20:20:00|8837.4|8832.4|8838.9|8833.9|8839.2|8834.2|8837.1|8832.1|0
1588019100000|2020-04-27 20:25:00|8839.3|8834.3|8840.8|8835.8|8840.8|8835.8|8838.5|8833.5|0
1588019400000|2020-04-27 20:30:00|8836.9|8834.9|8834.9|8832.9|8838.7|8836.7|8832.2|8830.2|284
1588019700000|2020-04-27 20:35:00|8834.4|8832.4|8837.2|8835.2|8838.4|8836.4|8833.9|8831.9|164
1588020000000|2020-04-27 20:40:00|8836.9|8834.9|8833.7|8831.7|8837.7|8835.7|8833.7|8831.7|112
1588020300000|2020-04-27 20:45:00|8834.2|8832.2|8832.2|8830.2|8834.7|8832.7|8831.4|8829.4|202
1588020600000|2020-04-27 20:50:00|8832.7|8830.7|8835.2|8833.2|8836.9|8834.9|8831.4|8829.4|213
1588020900000|2020-04-27 20:55:00|8834.9|8832.9|8833.9|8828.9|8835.9|8833.9|8831.4|8828.9|172
1588021200000|2020-04-27 21:00:00|8833.8|8828.8|8834.9|8829.9|8837.1|8832.1|8833.6|8828.6|0
1588021500000|2020-04-27 21:05:00|8834.6|8829.6|8832.9|8827.9|8834.9|8829.9|8832.9|8827.9|0
1588021800000|2020-04-27 21:10:00|8833.9|8828.9|8833|8828|8834|8829|8832.9|8827.9|0
1588022100000|2020-04-27 21:15:00|8833.9|8828.9|8832.7|8827.7|8834|8829|8832.7|8827.7|0
1588022400000|2020-04-27 21:20:00|8832.8|8827.8|8833|8828|8833.1|8828.1|8832.8|8827.8|0
1588022700000|2020-04-27 21:25:00|8832.9|8827.9|8833.1|8828.1|8834.2|8829.2|8832.9|8827.9|0
1588023000000|2020-04-27 21:30:00|8833|8828|8834.4|8829.4|8834.4|8829.4|8832.9|8827.9|0
1588023300000|2020-04-27 21:35:00|8834.5|8829.5|8836|8831|8836.4|8831.4|8834.4|8829.4|0
1588023600000|2020-04-27 21:40:00|8835.2|8830.2|8831.9|8826.9|8836|8831|8831.9|8826.9|0
1588023900000|2020-04-27 21:45:00|8832.4|8827.4|8834.2|8829.2|8834.5|8829.5|8831.3|8826.3|0
1588024200000|2020-04-27 21:50:00|8834.1|8829.1|8834.8|8829.8|8834.9|8829.9|8834.1|8829.1|0
1588024500000|2020-04-27 21:55:00|8835.1|8830.1|8836.2|8831.2|8836.5|8831.5|8834.8|8829.8|0
1588024800000|2020-04-27 22:00:00|8832.7|8830.7|8820.4|8818.4|8833.4|8831.4|8817.2|8815.2|505
1588025100000|2020-04-27 22:05:00|8822.4|8820.4|8821.6|8819.6|8825.2|8823.2|8821.2|8819.2|113
1588025400000|2020-04-27 22:10:00|8821.7|8819.7|8817.4|8815.4|8823.2|8821.2|8815.9|8813.9|160
1588025700000|2020-04-27 22:15:00|8816.7|8814.7|8823.7|8821.7|8826.2|8824.2|8816.7|8814.7|150
1588026000000|2020-04-27 22:20:00|8824.4|8822.4|8829.2|8827.2|8829.3|8827.3|8824.4|8822.4|135
1588026300000|2020-04-27 22:25:00|8829.4|8827.4|8835.2|8833.2|8836.1|8834.1|8829.2|8827.2|228
1588026600000|2020-04-27 22:30:00|8835.1|8833.1|8826.6|8824.6|8835.3|8833.3|8826.1|8824.1|147
1588026900000|2020-04-27 22:35:00|8826.8|8824.8|8829.3|8827.3|8832.8|8830.8|8826.8|8824.8|101
1588027200000|2020-04-27 22:40:00|8829.4|8827.4|8829.8|8827.8|8831.6|8829.6|8826.2|8824.2|109
1588027500000|2020-04-27 22:45:00|8829.9|8827.9|8827.3|8825.3|8833.7|8831.7|8827.2|8825.2|93
1588027800000|2020-04-27 22:50:00|8826.9|8824.9|8827.3|8825.3|8829.9|8827.9|8824.8|8822.8|105
1588028100000|2020-04-27 22:55:00|8827.4|8825.4|8828.1|8826.1|8828.2|8826.2|8826.2|8824.2|52
1588028400000|2020-04-27 23:00:00|8827.9|8825.9|8836.7|8834.7|8838.6|8836.6|8826.2|8824.2|251
1588028700000|2020-04-27 23:05:00|8836.2|8834.2|8834.8|8832.8|8836.7|8834.7|8832.4|8830.4|214
1588029000000|2020-04-27 23:10:00|8835.3|8833.3|8840.3|8838.3|8840.3|8838.3|8833.8|8831.8|133
1588029300000|2020-04-27 23:15:00|8840.7|8838.7|8847.8|8845.8|8851.3|8849.3|8840.7|8838.7|429
1588029600000|2020-04-27 23:20:00|8847.1|8845.1|8842.7|8840.7|8847.7|8845.7|8842.4|8840.4|186
1588029900000|2020-04-27 23:25:00|8842.6|8840.6|8842.2|8840.2|8843.2|8841.2|8839.3|8837.3|125
1588030200000|2020-04-27 23:30:00|8843.2|8841.2|8843.6|8841.6|8844.6|8842.6|8837.3|8835.3|208
1588030500000|2020-04-27 23:35:00|8843.3|8841.3|8839.6|8837.6|8843.8|8841.8|8838.7|8836.7|137
1588030800000|2020-04-27 23:40:00|8839.2|8837.2|8838.4|8836.4|8840.2|8838.2|8835.3|8833.3|165
1588031100000|2020-04-27 23:45:00|8838.8|8836.8|8841.7|8839.7|8843.8|8841.8|8838.8|8836.8|212
1588031400000|2020-04-27 23:50:00|8840.8|8838.8|8833.8|8831.8|8840.8|8838.8|8829.9|8827.9|265
1588031700000|2020-04-27 23:55:00|8833.7|8831.7|8837.1|8835.1|8837.7|8835.7|8831.9|8829.9|139
1588032000000|2020-04-28 00:00:00|8836.7|8834.7|8828.2|8826.2|8839.1|8837.1|8824.9|8822.9|492
1588032300000|2020-04-28 00:05:00|8827.9|8825.9|8832.3|8830.3|8833.1|8831.1|8824.7|8822.7|218
1588032600000|2020-04-28 00:10:00|8832.2|8830.2|8844.2|8842.2|8845.3|8843.3|8830.1|8828.1|409
1588032900000|2020-04-28 00:15:00|8844.1|8842.1|8845.9|8843.9|8850.3|8848.3|8842.2|8840.2|299
1588033200000|2020-04-28 00:20:00|8846.2|8844.2|8848.1|8846.1|8850.1|8848.1|8841.9|8839.9|282
1588033500000|2020-04-28 00:25:00|8848.2|8846.2|8843.7|8841.7|8848.9|8846.9|8841.7|8839.7|147
1588033800000|2020-04-28 00:30:00|8844.7|8842.7|8844.9|8842.9|8847.9|8845.9|8838.6|8836.6|238
1588034100000|2020-04-28 00:35:00|8845.1|8843.1|8841.9|8839.9|8847.7|8845.7|8841.6|8839.6|144
1588034400000|2020-04-28 00:40:00|8842.1|8840.1|8857.4|8855.4|8860.7|8858.7|8842.1|8840.1|594
1588034700000|2020-04-28 00:45:00|8857.6|8855.6|8857.1|8855.1|8859.1|8857.1|8851.8|8849.8|273
1588035000000|2020-04-28 00:50:00|8856.6|8854.6|8854.7|8852.7|8858.2|8856.2|8852.7|8850.7|142
1588035300000|2020-04-28 00:55:00|8854.8|8852.8|8852.9|8850.9|8854.9|8852.9|8849.3|8847.3|155
1588035600000|2020-04-28 01:00:00|8853.1|8851.1|8837.8|8835.8|8853.1|8851.1|8836.8|8834.8|494
1588035900000|2020-04-28 01:05:00|8837.4|8835.4|8841.8|8839.8|8842.7|8840.7|8836.8|8834.8|340
1588036200000|2020-04-28 01:10:00|8841.3|8839.3|8829.8|8827.8|8843.6|8841.6|8825.2|8823.2|429
1588036500000|2020-04-28 01:15:00|8829.6|8827.6|8829.1|8827.1|8829.7|8827.7|8818.1|8816.1|705
1588036800000|2020-04-28 01:20:00|8829.3|8827.3|8825.7|8823.7|8831.2|8829.2|8820.8|8818.8|298
1588037100000|2020-04-28 01:25:00|8825.6|8823.6|8821.7|8819.7|8831.4|8829.4|8821.2|8819.2|173
1588037400000|2020-04-28 01:30:00|8821.3|8819.3|8822.2|8820.2|8825.6|8823.6|8816.4|8814.4|479
1588037700000|2020-04-28 01:35:00|8822.1|8820.1|8824.1|8822.1|8824.6|8822.6|8817.3|8815.3|271
1588038000000|2020-04-28 01:40:00|8824.3|8822.3|8828.4|8826.4|8830.3|8828.3|8820.1|8818.1|373
1588038300000|2020-04-28 01:45:00|8828.8|8826.8|8805.6|8803.6|8829.3|8827.3|8804.2|8802.2|723
1588038600000|2020-04-28 01:50:00|8805.7|8803.7|8794.7|8792.7|8813.7|8811.7|8794.1|8792.1|648
1588038900000|2020-04-28 01:55:00|8795.3|8793.3|8796.7|8794.7|8800.2|8798.2|8793.6|8791.6|478
1588039200000|2020-04-28 02:00:00|8796.8|8794.8|8799.2|8797.2|8800.8|8798.8|8790.8|8788.8|377
1588039500000|2020-04-28 02:05:00|8799.6|8797.6|8802.8|8800.8|8803.6|8801.6|8798.7|8796.7|337
1588039800000|2020-04-28 02:10:00|8803.1|8801.1|8800.8|8798.8|8804.3|8802.3|8797.3|8795.3|231
1588040100000|2020-04-28 02:15:00|8800.9|8798.9|8806.7|8804.7|8807.8|8805.8|8799.3|8797.3|306
1588040400000|2020-04-28 02:20:00|8806.8|8804.8|8806.2|8804.2|8807.8|8805.8|8801.4|8799.4|220
1588040700000|2020-04-28 02:25:00|8806.6|8804.6|8801.8|8799.8|8810.9|8808.9|8799.2|8797.2|350
1588041000000|2020-04-28 02:30:00|8801.9|8799.9|8809.3|8807.3|8812.9|8810.9|8801.8|8799.8|314
1588041300000|2020-04-28 02:35:00|8809.2|8807.2|8812.8|8810.8|8812.8|8810.8|8806.1|8804.1|173
1588041600000|2020-04-28 02:40:00|8812.9|8810.9|8815.6|8813.6|8819.6|8817.6|8812.9|8810.9|317
1588041900000|2020-04-28 02:45:00|8815.4|8813.4|8816.7|8814.7|8818.8|8816.8|8810.8|8808.8|176
1588042200000|2020-04-28 02:50:00|8817.2|8815.2|8813.8|8811.8|8817.2|8815.2|8812.4|8810.4|126
1588042500000|2020-04-28 02:55:00|8813.9|8811.9|8816.7|8814.7|8820.9|8818.9|8812.8|8810.8|230
1588042800000|2020-04-28 03:00:00|8816.8|8814.8|8808.4|8806.4|8821.2|8819.2|8806.6|8804.6|324
1588043100000|2020-04-28 03:05:00|8808.6|8806.6|8801.2|8799.2|8809.9|8807.9|8801.2|8799.2|394
1588043400000|2020-04-28 03:10:00|8800.7|8798.7|8807.8|8805.8|8809.8|8807.8|8800.6|8798.6|230
1588043700000|2020-04-28 03:15:00|8807.9|8805.9|8807.6|8805.6|8808.8|8806.8|8803.8|8801.8|165
1588044000000|2020-04-28 03:20:00|8807.9|8805.9|8807.6|8805.6|8810.8|8808.8|8803.7|8801.7|175
1588044300000|2020-04-28 03:25:00|8807.4|8805.4|8810.7|8808.7|8810.9|8808.9|8804.9|8802.9|127
1588044600000|2020-04-28 03:30:00|8810.8|8808.8|8815.8|8813.8|8817.2|8815.2|8810.7|8808.7|331
1588044900000|2020-04-28 03:35:00|8815.7|8813.7|8815.4|8813.4|8817.1|8815.1|8813.6|8811.6|130
1588045200000|2020-04-28 03:40:00|8815.6|8813.6|8813.8|8811.8|8816.1|8814.1|8809.3|8807.3|126
1588045500000|2020-04-28 03:45:00|8813.3|8811.3|8815.2|8813.2|8815.6|8813.6|8810.9|8808.9|83
1588045800000|2020-04-28 03:50:00|8815.1|8813.1|8812.6|8810.6|8815.1|8813.1|8812.3|8810.3|41
1588046100000|2020-04-28 03:55:00|8812.7|8810.7|8808.8|8806.8|8815.2|8813.2|8805.8|8803.8|136
1588046400000|2020-04-28 04:00:00|8809.1|8807.1|8806.9|8804.9|8810.4|8808.4|8806.1|8804.1|116
1588046700000|2020-04-28 04:05:00|8806.1|8804.1|8798.6|8796.6|8806.1|8804.1|8795.1|8793.1|314
1588047000000|2020-04-28 04:10:00|8798.7|8796.7|8797.1|8795.1|8798.7|8796.7|8791.1|8789.1|272
1588047300000|2020-04-28 04:15:00|8797.2|8795.2|8799.2|8797.2|8800.9|8798.9|8793.8|8791.8|159
1588047600000|2020-04-28 04:20:00|8799.3|8797.3|8799.9|8797.9|8800.2|8798.2|8796.7|8794.7|61
1588047900000|2020-04-28 04:25:00|8800.1|8798.1|8809.2|8807.2|8809.2|8807.2|8799.9|8797.9|153
1588048200000|2020-04-28 04:30:00|8808.9|8806.9|8809.3|8807.3|8809.8|8807.8|8805.2|8803.2|149
1588048500000|2020-04-28 04:35:00|8809.4|8807.4|8809.9|8807.9|8813.7|8811.7|8807.7|8805.7|206
1588048800000|2020-04-28 04:40:00|8809.7|8807.7|8807.8|8805.8|8813.1|8811.1|8806.8|8804.8|82
1588049100000|2020-04-28 04:45:00|8807.7|8805.7|8808.1|8806.1|8812.4|8810.4|8807.4|8805.4|137
1588049400000|2020-04-28 04:50:00|8808.7|8806.7|8812.8|8810.8|8813.2|8811.2|8806.3|8804.3|155
1588049700000|2020-04-28 04:55:00|8812.9|8810.9|8815.3|8813.3|8816.1|8814.1|8811.9|8809.9|307
1588050000000|2020-04-28 05:00:00|8815.4|8813.4|8816.6|8814.6|8817.6|8815.6|8807.8|8805.8|747
1588050300000|2020-04-28 05:05:00|8817.2|8815.2|8816.2|8814.2|8817.3|8815.3|8812.9|8810.9|350
1588050600000|2020-04-28 05:10:00|8816.3|8814.3|8822.7|8820.7|8831.1|8829.1|8815.4|8813.4|641
1588050900000|2020-04-28 05:15:00|8823.3|8821.3|8834.1|8832.1|8836.9|8834.9|8822.6|8820.6|356
1588051200000|2020-04-28 05:20:00|8834.3|8832.3|8839.3|8837.3|8839.8|8837.8|8829.9|8827.9|319
1588051500000|2020-04-28 05:25:00|8839.4|8837.4|8833.2|8831.2|8840.2|8838.2|8831.1|8829.1|215
1588051800000|2020-04-28 05:30:00|8833.1|8831.1|8831.4|8829.4|8837.1|8835.1|8826.8|8824.8|280
1588052100000|2020-04-28 05:35:00|8831.3|8829.3|8838.2|8836.2|8839.8|8837.8|8831.3|8829.3|260
1588052400000|2020-04-28 05:40:00|8837.8|8835.8|8837.4|8835.4|8841.9|8839.9|8833.8|8831.8|199
1588052700000|2020-04-28 05:45:00|8837.6|8835.6|8838.1|8836.1|8840.8|8838.8|8832.3|8830.3|222
1588053000000|2020-04-28 05:50:00|8838.3|8836.3|8841.9|8839.9|8842.8|8840.8|8835.6|8833.6|253
1588053300000|2020-04-28 05:55:00|8842.1|8840.1|8840.8|8838.8|8852.1|8850.1|8838.3|8836.3|666
1588053600000|2020-04-28 06:00:00|8840.4|8838.4|8836.2|8834.2|8840.8|8838.8|8826.9|8824.9|538
1588053900000|2020-04-28 06:05:00|8836.4|8834.4|8843.6|8841.6|8847.2|8845.2|8836.4|8834.4|437
1588054200000|2020-04-28 06:10:00|8843.7|8841.7|8844.6|8842.6|8845.6|8843.6|8840.3|8838.3|322
1588054500000|2020-04-28 06:15:00|8845.1|8843.1|8846.4|8844.4|8850.9|8848.9|8844.8|8842.8|330
1588054800000|2020-04-28 06:20:00|8846.6|8844.6|8840.8|8838.8|8848.3|8846.3|8838.9|8836.9|304
1588055100000|2020-04-28 06:25:00|8840.9|8838.9|8841.6|8839.6|8843.9|8841.9|8836.3|8834.3|410
1588055400000|2020-04-28 06:30:00|8841.4|8839.4|8834.9|8832.9|8842.6|8840.6|8833.8|8831.8|368
1588055700000|2020-04-28 06:35:00|8834.8|8832.8|8841.2|8839.2|8841.3|8839.3|8833.4|8831.4|234
1588056000000|2020-04-28 06:40:00|8841.3|8839.3|8841.7|8839.7|8844.9|8842.9|8837.1|8835.1|258
1588056300000|2020-04-28 06:45:00|8842.1|8840.1|8837.1|8835.1|8842.1|8840.1|8835.8|8833.8|270
1588056600000|2020-04-28 06:50:00|8836.9|8834.9|8836.8|8834.8|8839.3|8837.3|8834.1|8832.1|235
1588056900000|2020-04-28 06:55:00|8836.9|8834.9|8834.9|8832.9|8838.9|8836.9|8833.7|8831.7|247
1588057200000|2020-04-28 07:00:00|8835.8|8833.8|8836.8|8834.8|8843.7|8841.7|8831.7|8829.7|925
1588057500000|2020-04-28 07:05:00|8836.6|8834.6|8842.7|8840.7|8842.7|8840.7|8832.9|8830.9|474
1588057800000|2020-04-28 07:10:00|8843.1|8841.1|8836.6|8834.6|8847.4|8845.4|8835.8|8833.8|568
1588058100000|2020-04-28 07:15:00|8836.4|8834.4|8842.9|8840.9|8844.4|8842.4|8833.6|8831.6|439
1588058400000|2020-04-28 07:20:00|8842.6|8840.6|8850.1|8848.1|8851.4|8849.4|8841.7|8839.7|594
1588058700000|2020-04-28 07:25:00|8850.2|8848.2|8849.2|8847.2|8861.7|8859.7|8847.2|8845.2|943
1588059000000|2020-04-28 07:30:00|8849.3|8847.3|8850.3|8848.3|8855.4|8853.4|8845.9|8843.9|607
1588059300000|2020-04-28 07:35:00|8850.2|8848.2|8856.2|8854.2|8857.4|8855.4|8848.8|8846.8|365
1588059600000|2020-04-28 07:40:00|8856.1|8854.1|8868.6|8866.6|8869.8|8867.8|8855.7|8853.7|991
1588059900000|2020-04-28 07:45:00|8868.3|8866.3|8865.1|8863.1|8873.2|8871.2|8864.9|8862.9|631
1588060200000|2020-04-28 07:50:00|8865.2|8863.2|8880.1|8878.1|8882.8|8880.8|8864.9|8862.9|1031
1588060500000|2020-04-28 07:55:00|8880.2|8878.2|8882.4|8880.4|8888.2|8886.2|8876.8|8874.8|908
1588060800000|2020-04-28 08:00:00|8882.2|8880.2|8878.1|8876.1|8886.7|8884.7|8876.6|8874.6|650
1588061100000|2020-04-28 08:05:00|8878.2|8876.2|8868.8|8866.8|8878.7|8876.7|8867.8|8865.8|1019
1588061400000|2020-04-28 08:10:00|8868.9|8866.9|8871.6|8869.6|8875.8|8873.8|8867.2|8865.2|546
1588061700000|2020-04-28 08:15:00|8871.4|8869.4|8869.3|8867.3|8876.6|8874.6|8869.1|8867.1|379
1588062000000|2020-04-28 08:20:00|8869.2|8867.2|8878.4|8876.4|8878.9|8876.9|8866.2|8864.2|478
1588062300000|2020-04-28 08:25:00|8878.3|8876.3|8873.6|8871.6|8879.6|8877.6|8870.3|8868.3|371
1588062600000|2020-04-28 08:30:00|8873.4|8871.4|8872.1|8870.1|8875.1|8873.1|8869.7|8867.7|227
1588062900000|2020-04-28 08:35:00|8872.8|8870.8|8879.6|8877.6|8881.4|8879.4|8871.8|8869.8|639
1588063200000|2020-04-28 08:40:00|8880.1|8878.1|8880.1|8878.1|8882.9|8880.9|8874.3|8872.3|717
1588063500000|2020-04-28 08:45:00|8880.2|8878.2|8872.9|8870.9|8881.4|8879.4|8868.8|8866.8|690
1588063800000|2020-04-28 08:50:00|8872.7|8870.7|8877.2|8875.2|8880.4|8878.4|8872.2|8870.2|478
1588064100000|2020-04-28 08:55:00|8876.9|8874.9|8875.6|8873.6|8877.4|8875.4|8872.7|8870.7|268
1588064400000|2020-04-28 09:00:00|8875.4|8873.4|8879.6|8877.6|8879.9|8877.9|8872.9|8870.9|324
1588064700000|2020-04-28 09:05:00|8879.7|8877.7|8881.3|8879.3|8881.3|8879.3|8875.8|8873.8|357
1588065000000|2020-04-28 09:10:00|8881.6|8879.6|8883.4|8881.4|8884.1|8882.1|8879.8|8877.8|336
1588065300000|2020-04-28 09:15:00|8883.7|8881.7|8906.7|8904.7|8906.8|8904.8|8882.6|8880.6|1530
1588065600000|2020-04-28 09:20:00|8907.1|8905.1|8921.2|8919.2|8926.9|8924.9|8906.7|8904.7|2489
1588065900000|2020-04-28 09:25:00|8921.1|8919.1|8927.8|8925.8|8938.3|8936.3|8920.3|8918.3|1405
1588066200000|2020-04-28 09:30:00|8927.7|8925.7|8924.2|8922.2|8930.2|8928.2|8922.3|8920.3|755
1588066500000|2020-04-28 09:35:00|8924.3|8922.3|8933.8|8931.8|8933.9|8931.9|8923.2|8921.2|819
1588066800000|2020-04-28 09:40:00|8933.7|8931.7|8928.9|8926.9|8938.1|8936.1|8927.6|8925.6|919
1588067100000|2020-04-28 09:45:00|8928.8|8926.8|8935.1|8933.1|8935.2|8933.2|8925.8|8923.8|875
1588067400000|2020-04-28 09:50:00|8934.9|8932.9|8942.7|8940.7|8952.3|8950.3|8934.3|8932.3|1585
1588067700000|2020-04-28 09:55:00|8942.8|8940.8|8951.1|8949.1|8953.6|8951.6|8939.9|8937.9|1141
1588068000000|2020-04-28 10:00:00|8951.6|8949.6|8941.7|8939.7|8958.9|8956.9|8940.2|8938.2|1566
1588068300000|2020-04-28 10:05:00|8941.8|8939.8|8942.8|8940.8|8945.2|8943.2|8938.1|8936.1|1003
1588068600000|2020-04-28 10:10:00|8942.7|8940.7|8939.8|8937.8|8946.3|8944.3|8938.6|8936.6|758
1588068900000|2020-04-28 10:15:00|8939.7|8937.7|8941.8|8939.8|8946.8|8944.8|8939.3|8937.3|530
1588069200000|2020-04-28 10:20:00|8939.9|8937.9|8939.3|8937.3|8944.6|8942.6|8934.4|8932.4|647
1588069500000|2020-04-28 10:25:00|8939.2|8937.2|8938.7|8936.7|8943.3|8941.3|8933.8|8931.8|787
1588069800000|2020-04-28 10:30:00|8938.6|8936.6|8935.6|8933.6|8940.3|8938.3|8934.6|8932.6|426
1588070100000|2020-04-28 10:35:00|8935.7|8933.7|8946.3|8944.3|8948.7|8946.7|8935.7|8933.7|656
1588070400000|2020-04-28 10:40:00|8946.4|8944.4|8947.3|8945.3|8955.7|8953.7|8944.3|8942.3|709
1588070700000|2020-04-28 10:45:00|8947.4|8945.4|8940.8|8938.8|8950.7|8948.7|8940.2|8938.2|732
1588071000000|2020-04-28 10:50:00|8941.3|8939.3|8936.9|8934.9|8942.6|8940.6|8936.2|8934.2|378
1588071300000|2020-04-28 10:55:00|8937.1|8935.1|8937.2|8935.2|8938.2|8936.2|8934.8|8932.8|392
1588071600000|2020-04-28 11:00:00|8937.1|8935.1|8930.6|8928.6|8937.1|8935.1|8928.8|8926.8|1046
1588071900000|2020-04-28 11:05:00|8930.4|8928.4|8928.1|8926.1|8931.9|8929.9|8927.1|8925.1|531
1588072200000|2020-04-28 11:10:00|8928.6|8926.6|8934.2|8932.2|8936.4|8934.4|8928.6|8926.6|632
1588072500000|2020-04-28 11:15:00|8934.3|8932.3|8936.6|8934.6|8943.9|8941.9|8933.7|8931.7|896
1588072800000|2020-04-28 11:20:00|8936.7|8934.7|8936.7|8934.7|8938.1|8936.1|8934.2|8932.2|439
1588073100000|2020-04-28 11:25:00|8936.3|8934.3|8941.9|8939.9|8942.2|8940.2|8936.3|8934.3|593
1588073400000|2020-04-28 11:30:00|8941.8|8939.8|8938.9|8936.9|8944.8|8942.8|8933.8|8931.8|714
1588073700000|2020-04-28 11:35:00|8939.1|8937.1|8938.8|8936.8|8941.2|8939.2|8935.7|8933.7|519
1588074000000|2020-04-28 11:40:00|8938.7|8936.7|8932.1|8930.1|8941.7|8939.7|8932.1|8930.1|580
1588074300000|2020-04-28 11:45:00|8931.9|8929.9|8934.7|8932.7|8936.6|8934.6|8930.3|8928.3|437
1588074600000|2020-04-28 11:50:00|8934.6|8932.6|8939.9|8937.9|8942.9|8940.9|8932.6|8930.6|601
1588074900000|2020-04-28 11:55:00|8939.4|8937.4|8942.8|8940.8|8943.2|8941.2|8935.8|8933.8|520
1588075200000|2020-04-28 12:00:00|8942.7|8940.7|8930.9|8928.9|8947.4|8945.4|8930.8|8928.8|1075
1588075500000|2020-04-28 12:05:00|8930.8|8928.8|8930.1|8928.1|8934.9|8932.9|8929.1|8927.1|577
1588075800000|2020-04-28 12:10:00|8930.2|8928.2|8927.7|8925.7|8932.4|8930.4|8924.9|8922.9|783
1588076100000|2020-04-28 12:15:00|8927.8|8925.8|8928.6|8926.6|8932.2|8930.2|8925.2|8923.2|665
1588076400000|2020-04-28 12:20:00|8928.8|8926.8|8929.3|8927.3|8931.8|8929.8|8926.2|8924.2|655
1588076700000|2020-04-28 12:25:00|8929.4|8927.4|8927.4|8925.4|8934.1|8932.1|8923.3|8921.3|1083
1588077000000|2020-04-28 12:30:00|8927.6|8925.6|8923.2|8921.2|8930.6|8928.6|8923.2|8921.2|914
1588077300000|2020-04-28 12:35:00|8923.1|8921.1|8923.7|8921.7|8931.8|8929.8|8921.6|8919.6|1284
1588077600000|2020-04-28 12:40:00|8923.8|8921.8|8929.4|8927.4|8930.3|8928.3|8921.8|8919.8|884
1588077900000|2020-04-28 12:45:00|8929.9|8927.9|8929.8|8927.8|8932.2|8930.2|8927.2|8925.2|796
1588078200000|2020-04-28 12:50:00|8929.7|8927.7|8934.2|8932.2|8934.9|8932.9|8928.9|8926.9|1033
1588078500000|2020-04-28 12:55:00|8934.1|8932.1|8934.6|8932.6|8937.1|8935.1|8932.1|8930.1|995
1588078800000|2020-04-28 13:00:00|8934.3|8932.3|8928.1|8926.1|8936.3|8934.3|8927.8|8925.8|1024
1588079100000|2020-04-28 13:05:00|8928.2|8926.2|8922.4|8920.4|8930.7|8928.7|8922.1|8920.1|1451
1588079400000|2020-04-28 13:10:00|8922.2|8920.2|8922.8|8920.8|8925.9|8923.9|8921.6|8919.6|1007
1588079700000|2020-04-28 13:15:00|8922.6|8920.6|8922.3|8920.3|8923.9|8921.9|8916.3|8914.3|1462
1588080000000|2020-04-28 13:20:00|8921.8|8919.8|8922.8|8920.8|8924.9|8922.9|8917.8|8915.8|1098
1588080300000|2020-04-28 13:25:00|8922.4|8920.4|8917.6|8915.6|8922.4|8920.4|8916.7|8914.7|1451
1588080600000|2020-04-28 13:30:00|8917.1|8916.1|8899.3|8898.3|8917.8|8916.8|8872.7|8871.7|11660
1588080900000|2020-04-28 13:35:00|8899.6|8898.6|8879.2|8878.2|8901.7|8900.7|8865.2|8864.2|8803
1588081200000|2020-04-28 13:40:00|8880.2|8879.2|8871.7|8870.7|8884.4|8883.4|8863.4|8862.4|6307
1588081500000|2020-04-28 13:45:00|8872.1|8871.1|8865.4|8864.4|8883.4|8882.4|8863.1|8862.1|6236
1588081800000|2020-04-28 13:50:00|8864.4|8863.4|8867.6|8866.6|8880.2|8879.2|8864.4|8863.4|5008
1588082100000|2020-04-28 13:55:00|8867.7|8866.7|8843.2|8842.2|8867.9|8866.9|8840.2|8839.2|7044
1588082400000|2020-04-28 14:00:00|8842.6|8841.6|8836.9|8835.9|8851.7|8850.7|8822.3|8821.3|10281
1588082700000|2020-04-28 14:05:00|8837.2|8836.2|8838.1|8837.1|8847.6|8846.6|8830.2|8829.2|5776
1588083000000|2020-04-28 14:10:00|8838.7|8837.7|8831.3|8830.3|8845|8844|8827.9|8826.9|4732
1588083300000|2020-04-28 14:15:00|8830.5|8829.5|8802.2|8801.2|8835.5|8834.5|8798.8|8797.8|7171
1588083600000|2020-04-28 14:20:00|8802.3|8801.3|8773.8|8772.8|8803|8802|8764.5|8763.5|9526
1588083900000|2020-04-28 14:25:00|8772.8|8771.8|8789.4|8788.4|8790.3|8789.3|8767.3|8766.3|6380
1588084200000|2020-04-28 14:30:00|8789.8|8788.8|8795|8794|8795.5|8794.5|8784.5|8783.5|6023
1588084500000|2020-04-28 14:35:00|8795.3|8794.3|8793.5|8792.5|8807.8|8806.8|8793.5|8792.5|5721
1588084800000|2020-04-28 14:40:00|8793.7|8792.7|8757.3|8756.3|8795|8794|8755.3|8754.3|7694
1588085100000|2020-04-28 14:45:00|8756.5|8755.5|8760.5|8759.5|8763.3|8762.3|8741.5|8740.5|7294
1588085400000|2020-04-28 14:50:00|8760.8|8759.8|8738.3|8737.3|8766.5|8765.5|8735|8734|5703
1588085700000|2020-04-28 14:55:00|8739|8738|8712.3|8711.3|8739.5|8738.5|8703.4|8702.4|9380
1588086000000|2020-04-28 15:00:00|8712.8|8711.8|8729|8728|8733.3|8732.3|8707.3|8706.3|6306
1588086300000|2020-04-28 15:05:00|8728.5|8727.5|8739.5|8738.5|8741.5|8740.5|8721.8|8720.8|4172
1588086600000|2020-04-28 15:10:00|8739.9|8738.9|8738.3|8737.3|8745.3|8744.3|8725.2|8724.2|4698
1588086900000|2020-04-28 15:15:00|8738.4|8737.4|8720.5|8719.5|8742.2|8741.2|8709.8|8708.8|4939
1588087200000|2020-04-28 15:20:00|8722.9|8721.9|8732|8731|8732|8731|8712|8711|3342
1588087500000|2020-04-28 15:25:00|8732.9|8731.9|8748.8|8747.8|8755.3|8754.3|8730.5|8729.5|4202
1588087800000|2020-04-28 15:30:00|8748.4|8747.4|8758.8|8757.8|8759.5|8758.5|8748.3|8747.3|3319
1588088100000|2020-04-28 15:35:00|8758.9|8757.9|8756.8|8755.8|8765.3|8764.3|8749.8|8748.8|3805
1588088400000|2020-04-28 15:40:00|8756.5|8755.5|8751|8750|8758.5|8757.5|8745.8|8744.8|3573
1588088700000|2020-04-28 15:45:00|8751.2|8750.2|8746.5|8745.5|8760.8|8759.8|8745.5|8744.5|3121
1588089000000|2020-04-28 15:50:00|8746.8|8745.8|8734.8|8733.8|8751.8|8750.8|8727.5|8726.5|4148
1588089300000|2020-04-28 15:55:00|8735.2|8734.2|8730.5|8729.5|8740|8739|8725|8724|3218
1588089600000|2020-04-28 16:00:00|8731.4|8730.4|8726|8725|8738|8737|8716|8715|3903
1588089900000|2020-04-28 16:05:00|8726.2|8725.2|8741|8740|8742|8741|8724.5|8723.5|3440
1588090200000|2020-04-28 16:10:00|8741.2|8740.2|8730.5|8729.5|8747.9|8746.9|8729.9|8728.9|3859
1588090500000|2020-04-28 16:15:00|8730.3|8729.3|8694.8|8693.8|8731|8730|8688.8|8687.8|7439
1588090800000|2020-04-28 16:20:00|8695.4|8694.4|8702.9|8701.9|8707.8|8706.8|8693.5|8692.5|4367
1588091100000|2020-04-28 16:25:00|8703.3|8702.3|8711.7|8710.7|8713.4|8712.4|8698.8|8697.8|2983
1588091400000|2020-04-28 16:30:00|8711.8|8710.8|8723|8722|8724|8723|8703|8702|3883
1588091700000|2020-04-28 16:35:00|8722.8|8721.8|8723.8|8722.8|8730.5|8729.5|8719.8|8718.8|2829
1588092000000|2020-04-28 16:40:00|8723.4|8722.4|8727.6|8726.6|8731.6|8730.6|8720.9|8719.9|2387
1588092300000|2020-04-28 16:45:00|8727.8|8726.8|8730.9|8729.9|8731.9|8730.9|8714.9|8713.9|2795
1588092600000|2020-04-28 16:50:00|8730.6|8729.6|8726.6|8725.6|8736.3|8735.3|8724.9|8723.9|2402
1588092900000|2020-04-28 16:55:00|8724.1|8723.1|8743.4|8742.4|8749.1|8748.1|8724.1|8723.1|3294
1588093200000|2020-04-28 17:00:00|8743.5|8742.5|8749|8748|8753.8|8752.8|8742.5|8741.5|2362
1588093500000|2020-04-28 17:05:00|8749.1|8748.1|8745.4|8744.4|8753.3|8752.3|8742.9|8741.9|2358
1588093800000|2020-04-28 17:10:00|8745.3|8744.3|8739.4|8738.4|8753.1|8752.1|8737.3|8736.3|3027
1588094100000|2020-04-28 17:15:00|8739.1|8738.1|8738.1|8737.1|8744|8743|8734.9|8733.9|2187
1588094400000|2020-04-28 17:20:00|8738.4|8737.4|8749.9|8748.9|8754.1|8753.1|8738.4|8737.4|2469
1588094700000|2020-04-28 17:25:00|8749.6|8748.6|8743.4|8742.4|8752.6|8751.6|8741.6|8740.6|1803
1588095000000|2020-04-28 17:30:00|8743.3|8742.3|8742.5|8741.5|8752.9|8751.9|8739.4|8738.4|2572
1588095300000|2020-04-28 17:35:00|8743.1|8742.1|8735.6|8734.6|8745.9|8744.9|8733.9|8732.9|2659
1588095600000|2020-04-28 17:40:00|8735.5|8734.5|8759.4|8758.4|8760.4|8759.4|8732.4|8731.4|3721
1588095900000|2020-04-28 17:45:00|8759.3|8758.3|8757.9|8756.9|8763.4|8762.4|8754.8|8753.8|2903
1588096200000|2020-04-28 17:50:00|8758.1|8757.1|8755.4|8754.4|8761.4|8760.4|8753.4|8752.4|1549
1588096500000|2020-04-28 17:55:00|8755.5|8754.5|8748|8747|8756.1|8755.1|8744.9|8743.9|1879
1588096800000|2020-04-28 18:00:00|8747.9|8746.9|8765|8764|8769.1|8768.1|8747.9|8746.9|2685
1588097100000|2020-04-28 18:05:00|8765.4|8764.4|8764.4|8763.4|8766.6|8765.6|8759|8758|2276
1588097400000|2020-04-28 18:10:00|8764.1|8763.1|8769|8768|8773.3|8772.3|8763.9|8762.9|2546
1588097700000|2020-04-28 18:15:00|8768.9|8767.9|8768.6|8767.6|8772.1|8771.1|8765|8764|1879
1588098000000|2020-04-28 18:20:00|8768.8|8767.8|8769.4|8768.4|8771.9|8770.9|8765.4|8764.4|1906
1588098300000|2020-04-28 18:25:00|8769.5|8768.5|8766.3|8765.3|8776.8|8775.8|8761.6|8760.6|2779
1588098600000|2020-04-28 18:30:00|8766.4|8765.4|8764.4|8763.4|8774.4|8773.4|8762.5|8761.5|2291
1588098900000|2020-04-28 18:35:00|8764.8|8763.8|8747.6|8746.6|8766.1|8765.1|8747.4|8746.4|3306
1588099200000|2020-04-28 18:40:00|8747.5|8746.5|8745.6|8744.6|8757.9|8756.9|8744.1|8743.1|2642
1588099500000|2020-04-28 18:45:00|8745.1|8744.1|8749.1|8748.1|8749.6|8748.6|8741.9|8740.9|2929
1588099800000|2020-04-28 18:50:00|8748.9|8747.9|8732.1|8731.1|8754.9|8753.9|8731.4|8730.4|3059
1588100100000|2020-04-28 18:55:00|8732.3|8731.3|8735.6|8734.6|8737.1|8736.1|8727.4|8726.4|2465
1588100400000|2020-04-28 19:00:00|8735.5|8734.5|8739.4|8738.4|8743.1|8742.1|8730.6|8729.6|2484
1588100700000|2020-04-28 19:05:00|8739.5|8738.5|8744.8|8743.8|8749|8748|8737.4|8736.4|2096
1588101000000|2020-04-28 19:10:00|8743.9|8742.9|8743.8|8742.8|8750.8|8749.8|8737.9|8736.9|2052
1588101300000|2020-04-28 19:15:00|8743|8742|8743.9|8742.9|8748.6|8747.6|8737.1|8736.1|2549
1588101600000|2020-04-28 19:20:00|8743.7|8742.7|8730.9|8729.9|8757.4|8756.4|8717|8716|6190
1588101900000|2020-04-28 19:25:00|8731|8730|8737.4|8736.4|8742.2|8741.2|8730.9|8729.9|2510
1588102200000|2020-04-28 19:30:00|8737.5|8736.5|8727.7|8726.7|8741.5|8740.5|8727.7|8726.7|2631
1588102500000|2020-04-28 19:35:00|8727.4|8726.4|8736.4|8735.4|8736.7|8735.7|8721.3|8720.3|3196
1588102800000|2020-04-28 19:40:00|8736.5|8735.5|8723.2|8722.2|8737.9|8736.9|8721.5|8720.5|2335
1588103100000|2020-04-28 19:45:00|8722.9|8721.9|8697.4|8696.4|8724.8|8723.8|8696.5|8695.5|3614
1588103400000|2020-04-28 19:50:00|8689.2|8688.2|8674.2|8673.2|8701.5|8700.5|8667.9|8666.9|7868
1588103700000|2020-04-28 19:55:00|8673|8672|8681.7|8680.7|8687.9|8686.9|8671.3|8670.3|9058
1588104000000|2020-04-28 20:00:00|8682.2|8680.2|8702.9|8700.9|8719.5|8717.5|8668.2|8666.2|7529
1588104300000|2020-04-28 20:05:00|8702.2|8700.2|8724.4|8722.4|8731.8|8729.8|8688.9|8686.9|4460
1588104600000|2020-04-28 20:10:00|8724.8|8722.8|8736|8731|8736.6|8734.4|8719.7|8717.7|1995
1588104900000|2020-04-28 20:15:00|8735.9|8730.9|8730.2|8725.2|8738.3|8733.3|8730.1|8725.1|0
1588105200000|2020-04-28 20:20:00|8730.1|8725.1|8731|8726|8731.9|8726.9|8729.2|8724.2|0
1588105500000|2020-04-28 20:25:00|8731.1|8726.1|8731|8726|8731.1|8726.1|8729.2|8724.2|0
1588105800000|2020-04-28 20:30:00|8731.7|8729.7|8714.2|8712.2|8731.7|8729.7|8710.4|8708.4|814
1588106100000|2020-04-28 20:35:00|8713.7|8711.7|8724.2|8722.2|8725.4|8723.4|8713.2|8711.2|507
1588106400000|2020-04-28 20:40:00|8723.7|8721.7|8719.4|8717.4|8729.4|8727.4|8718.4|8716.4|318
1588106700000|2020-04-28 20:45:00|8719.9|8717.9|8726.4|8724.4|8727.9|8725.9|8719.9|8717.9|193
1588107000000|2020-04-28 20:50:00|8726.2|8724.2|8715.7|8713.7|8727.4|8725.4|8715.7|8713.7|285
1588107300000|2020-04-28 20:55:00|8715.9|8713.9|8713.2|8708.2|8721.2|8719.2|8710.2|8707.9|373
1588107600000|2020-04-28 21:00:00|8713|8708|8720.9|8715.9|8720.9|8715.9|8713|8708|0
1588107900000|2020-04-28 21:05:00|8720.8|8715.8|8722.3|8717.3|8722.5|8717.5|8717.9|8712.9|0
1588108200000|2020-04-28 21:10:00|8721.8|8716.8|8727.5|8722.5|8727.8|8722.8|8721.3|8716.3|0
1588108500000|2020-04-28 21:15:00|8728.2|8723.2|8734.6|8729.6|8735.5|8730.5|8723.5|8718.5|0
1588108800000|2020-04-28 21:20:00|8734.9|8729.9|8742.4|8737.4|8743.4|8738.4|8734.6|8729.6|0
1588109100000|2020-04-28 21:25:00|8742.3|8737.3|8746.7|8741.7|8746.7|8741.7|8742.3|8737.3|0
1588109400000|2020-04-28 21:30:00|8746.5|8741.5|8749.1|8744.1|8750|8745|8746.4|8741.4|0
1588109700000|2020-04-28 21:35:00|8749.2|8744.2|8753.3|8748.3|8753.5|8748.5|8749.2|8744.2|0
1588110000000|2020-04-28 21:40:00|8753.2|8748.2|8759.3|8754.3|8761.1|8756.1|8752.2|8747.2|0
1588110300000|2020-04-28 21:45:00|8759.4|8754.4|8758.5|8753.5|8759.8|8754.8|8756.3|8751.3|0
1588110600000|2020-04-28 21:50:00|8758.6|8753.6|8758.7|8753.7|8759.9|8754.9|8756.8|8751.8|0
1588110900000|2020-04-28 21:55:00|8758.9|8753.9|8762.2|8757.2|8763|8758|8758.4|8753.4|0
1588111200000|2020-04-28 22:00:00|8772.7|8770.7|8780|8778|8786.4|8784.4|8759.7|8757.7|1985
1588111500000|2020-04-28 22:05:00|8780.2|8778.2|8779.5|8777.5|8788.3|8786.3|8776.9|8774.9|937
1588111800000|2020-04-28 22:10:00|8780|8778|8781.4|8779.4|8785.8|8783.8|8780|8778|264
1588112100000|2020-04-28 22:15:00|8781.5|8779.5|8771.4|8769.4|8782.5|8780.5|8769.3|8767.3|275
1588112400000|2020-04-28 22:20:00|8771.3|8769.3|8773.3|8771.3|8778|8776|8766.4|8764.4|258
1588112700000|2020-04-28 22:25:00|8773.8|8771.8|8776.9|8774.9|8780.9|8778.9|8773.3|8771.3|178
1588113000000|2020-04-28 22:30:00|8776.4|8774.4|8763.8|8761.8|8778.3|8776.3|8763.2|8761.2|267
1588113300000|2020-04-28 22:35:00|8763.7|8761.7|8756.7|8754.7|8767.7|8765.7|8755.7|8753.7|341
1588113600000|2020-04-28 22:40:00|8757.2|8755.2|8750.2|8748.2|8757.2|8755.2|8747.3|8745.3|438
1588113900000|2020-04-28 22:45:00|8750.3|8748.3|8760|8758|8760|8758|8750.2|8748.2|212
1588114200000|2020-04-28 22:50:00|8759.2|8757.2|8761.3|8759.3|8761.7|8759.7|8757.3|8755.3|162
1588114500000|2020-04-28 22:55:00|8761.2|8759.2|8761.3|8759.3|8765.2|8763.2|8760|8758|146
1588114800000|2020-04-28 23:00:00|8761.2|8759.2|8754.2|8752.2|8762.9|8760.9|8751|8749|206
1588115100000|2020-04-28 23:05:00|8754.8|8752.8|8760.8|8758.8|8763.3|8761.3|8751.4|8749.4|201
1588115400000|2020-04-28 23:10:00|8760.5|8758.5|8761.2|8759.2|8763|8761|8758.5|8756.5|78
1588115700000|2020-04-28 23:15:00|8761.3|8759.3|8762.2|8760.2|8765.2|8763.2|8761|8759|92
1588116000000|2020-04-28 23:20:00|8762.5|8760.5|8770.9|8768.9|8771.7|8769.7|8758.9|8756.9|334
1588116300000|2020-04-28 23:25:00|8771.2|8769.2|8777.8|8775.8|8784.8|8782.8|8769.5|8767.5|538
1588116600000|2020-04-28 23:30:00|8777.9|8775.9|8774.9|8772.9|8779.9|8777.9|8774.5|8772.5|223
1588116900000|2020-04-28 23:35:00|8774.8|8772.8|8777.3|8775.3|8785.2|8783.2|8774.4|8772.4|426
1588117200000|2020-04-28 23:40:00|8777.8|8775.8|8780.4|8778.4|8788.2|8786.2|8776.9|8774.9|335
1588117500000|2020-04-28 23:45:00|8780.3|8778.3|8781|8779|8782.8|8780.8|8776.8|8774.8|170
1588117800000|2020-04-28 23:50:00|8780.8|8778.8|8777.7|8775.7|8782.3|8780.3|8775.2|8773.2|168
1588118100000|2020-04-28 23:55:00|8777.5|8775.5|8781.2|8779.2|8782|8780|8776.2|8774.2|227
1588118400000|2020-04-29 00:00:00|8781.3|8779.3|8797.7|8795.7|8800.9|8798.9|8778.3|8776.3|684
1588118700000|2020-04-29 00:05:00|8797.9|8795.9|8792.5|8790.5|8801|8799|8791.9|8789.9|392
1588119000000|2020-04-29 00:10:00|8792.7|8790.7|8791.9|8789.9|8795.5|8793.5|8788.3|8786.3|425
1588119300000|2020-04-29 00:15:00|8792|8790|8794.7|8792.7|8795.7|8793.7|8785.9|8783.9|397
1588119600000|2020-04-29 00:20:00|8794.8|8792.8|8798|8796|8799.5|8797.5|8792.9|8790.9|308
1588119900000|2020-04-29 00:25:00|8797.9|8795.9|8799.7|8797.7|8800.3|8798.3|8791.4|8789.4|304
1588120200000|2020-04-29 00:30:00|8799.5|8797.5|8806.2|8804.2|8806.8|8804.8|8799.5|8797.5|395
1588120500000|2020-04-29 00:35:00|8806|8804|8803.8|8801.8|8807.3|8805.3|8800.8|8798.8|283
1588120800000|2020-04-29 00:40:00|8803.9|8801.9|8799.7|8797.7|8804.2|8802.2|8798.3|8796.3|246
1588121100000|2020-04-29 00:45:00|8799.2|8797.2|8801.2|8799.2|8805.8|8803.8|8797|8795|400
1588121400000|2020-04-29 00:50:00|8801.7|8799.7|8804.3|8802.3|8805.3|8803.3|8801.3|8799.3|135
1588121700000|2020-04-29 00:55:00|8804.2|8802.2|8800.2|8798.2|8805.9|8803.9|8796.8|8794.8|242
1588122000000|2020-04-29 01:00:00|8800.3|8798.3|8806|8804|8807.8|8805.8|8800.3|8798.3|222
1588122300000|2020-04-29 01:05:00|8806.2|8804.2|8817.8|8815.8|8821|8819|8806.2|8804.2|792
1588122600000|2020-04-29 01:10:00|8817.7|8815.7|8826.7|8824.7|8832.4|8830.4|8814|8812|952
1588122900000|2020-04-29 01:15:00|8826.2|8824.2|8827.4|8825.4|8832.7|8830.7|8823.8|8821.8|466
1588123200000|2020-04-29 01:20:00|8827.5|8825.5|8844.9|8842.9|8849.8|8847.8|8826.8|8824.8|949
1588123500000|2020-04-29 01:25:00|8844.3|8842.3|8844|8842|8847.2|8845.2|8841.9|8839.9|569
1588123800000|2020-04-29 01:30:00|8843.7|8841.7|8842.2|8840.2|8847.5|8845.5|8838.8|8836.8|635
1588124100000|2020-04-29 01:35:00|8842.4|8840.4|8867.3|8865.3|8872|8870|8840.5|8838.5|1339
1588124400000|2020-04-29 01:40:00|8867|8865|8858.4|8856.4|8867.2|8865.2|8857.3|8855.3|634
1588124700000|2020-04-29 01:45:00|8858.5|8856.5|8851.9|8849.9|8861.3|8859.3|8848.5|8846.5|532
1588125000000|2020-04-29 01:50:00|8852.5|8850.5|8857.9|8855.9|8860|8858|8850.8|8848.8|324
1588125300000|2020-04-29 01:55:00|8858|8856|8843.9|8841.9|8858.5|8856.5|8842.9|8840.9|421
1588125600000|2020-04-29 02:00:00|8843.8|8841.8|8845.4|8843.4|8846|8844|8839.4|8837.4|381
1588125900000|2020-04-29 02:05:00|8845.5|8843.5|8850.8|8848.8|8855|8853|8845|8843|665
1588126200000|2020-04-29 02:10:00|8850.5|8848.5|8845.7|8843.7|8853.3|8851.3|8845.7|8843.7|217
1588126500000|2020-04-29 02:15:00|8846.4|8844.4|8842.7|8840.7|8846.5|8844.5|8832|8830|474
1588126800000|2020-04-29 02:20:00|8842.5|8840.5|8848.8|8846.8|8852.8|8850.8|8838.9|8836.9|395
1588127100000|2020-04-29 02:25:00|8848.2|8846.2|8850.7|8848.7|8853.8|8851.8|8848.2|8846.2|228
1588127400000|2020-04-29 02:30:00|8850.5|8848.5|8852.9|8850.9|8852.9|8850.9|8844.8|8842.8|241
1588127700000|2020-04-29 02:35:00|8852.8|8850.8|8849.7|8847.7|8853|8851|8843.7|8841.7|204
1588128000000|2020-04-29 02:40:00|8849.5|8847.5|8846|8844|8849.9|8847.9|8840.7|8838.7|230
1588128300000|2020-04-29 02:45:00|8846.2|8844.2|8840|8838|8846.4|8844.4|8840|8838|220
1588128600000|2020-04-29 02:50:00|8840.3|8838.3|8850.5|8848.5|8852.7|8850.7|8839.9|8837.9|255
1588128900000|2020-04-29 02:55:00|8849.5|8847.5|8853.3|8851.3|8856.8|8854.8|8847.8|8845.8|221
1588129200000|2020-04-29 03:00:00|8853.4|8851.4|8850.4|8848.4|8854.3|8852.3|8850.3|8848.3|202
1588129500000|2020-04-29 03:05:00|8850.3|8848.3|8843.4|8841.4|8850.3|8848.3|8839.9|8837.9|294
1588129800000|2020-04-29 03:10:00|8843.2|8841.2|8835|8833|8844.7|8842.7|8833.8|8831.8|230
1588130100000|2020-04-29 03:15:00|8835.4|8833.4|8836.3|8834.3|8841.7|8839.7|8834.8|8832.8|278
1588130400000|2020-04-29 03:20:00|8836.4|8834.4|8835.9|8833.9|8840|8838|8834.2|8832.2|354
1588130700000|2020-04-29 03:25:00|8836.3|8834.3|8840.8|8838.8|8841.5|8839.5|8836|8834|157
1588131000000|2020-04-29 03:30:00|8840.7|8838.7|8844.2|8842.2|8846.2|8844.2|8837.5|8835.5|270
1588131300000|2020-04-29 03:35:00|8844|8842|8839.5|8837.5|8844.4|8842.4|8838.4|8836.4|141
1588131600000|2020-04-29 03:40:00|8839.4|8837.4|8840.9|8838.9|8843.3|8841.3|8837.2|8835.2|127
1588131900000|2020-04-29 03:45:00|8840.8|8838.8|8844.3|8842.3|8845.7|8843.7|8838.8|8836.8|147
1588132200000|2020-04-29 03:50:00|8844.5|8842.5|8846.4|8844.4|8846.9|8844.9|8840.5|8838.5|172
1588132500000|2020-04-29 03:55:00|8846.3|8844.3|8852|8850|8854.7|8852.7|8845.7|8843.7|296
1588132800000|2020-04-29 04:00:00|8851.9|8849.9|8863.8|8861.8|8867.8|8865.8|8851.7|8849.7|781
1588133100000|2020-04-29 04:05:00|8863.9|8861.9|8867.2|8865.2|8868.4|8866.4|8861.5|8859.5|327
1588133400000|2020-04-29 04:10:00|8867.3|8865.3|8864.4|8862.4|8867.3|8865.3|8861.9|8859.9|259
1588133700000|2020-04-29 04:15:00|8864.5|8862.5|8863.3|8861.3|8867.4|8865.4|8862|8860|215
1588134000000|2020-04-29 04:20:00|8863.2|8861.2|8855.3|8853.3|8866|8864|8853.8|8851.8|745
1588134300000|2020-04-29 04:25:00|8855|8853|8848.4|8846.4|8857.2|8855.2|8846.3|8844.3|424
1588134600000|2020-04-29 04:30:00|8848.3|8846.3|8845|8843|8849.4|8847.4|8839.3|8837.3|733
1588134900000|2020-04-29 04:35:00|8845.8|8843.8|8839.2|8837.2|8845.8|8843.8|8837.4|8835.4|756
1588135200000|2020-04-29 04:40:00|8839|8837|8848.3|8846.3|8850.3|8848.3|8835.2|8833.2|685
1588135500000|2020-04-29 04:45:00|8848.7|8846.7|8852.7|8850.7|8855.2|8853.2|8848.7|8846.7|914
1588135800000|2020-04-29 04:50:00|8852.5|8850.5|8851.9|8849.9|8853.7|8851.7|8844.8|8842.8|519
1588136100000|2020-04-29 04:55:00|8850.9|8848.9|8855.9|8853.9|8859.8|8857.8|8850|8848|289
1588136400000|2020-04-29 05:00:00|8855.8|8853.8|8847.3|8845.3|8856.5|8854.5|8845.3|8843.3|223
1588136700000|2020-04-29 05:05:00|8847.5|8845.5|8843.8|8841.8|8847.8|8845.8|8839|8837|538
1588137000000|2020-04-29 05:10:00|8843.7|8841.7|8855.8|8853.8|8856.3|8854.3|8842.9|8840.9|398
1588137300000|2020-04-29 05:15:00|8855.3|8853.3|8853.7|8851.7|8856.4|8854.4|8851.9|8849.9|335
1588137600000|2020-04-29 05:20:00|8853.5|8851.5|8861.3|8859.3|8862|8860|8853.5|8851.5|305
1588137900000|2020-04-29 05:25:00|8861.2|8859.2|8851|8849|8865.2|8863.2|8850.7|8848.7|369
1588138200000|2020-04-29 05:30:00|8850.9|8848.9|8842.4|8840.4|8852.5|8850.5|8840.4|8838.4|365
1588138500000|2020-04-29 05:35:00|8842|8840|8844.2|8842.2|8849.9|8847.9|8841.5|8839.5|203
1588138800000|2020-04-29 05:40:00|8843.9|8841.9|8847.5|8845.5|8848.3|8846.3|8841.8|8839.8|161
1588139100000|2020-04-29 05:45:00|8847.7|8845.7|8849.5|8847.5|8852|8850|8844.5|8842.5|213
1588139400000|2020-04-29 05:50:00|8849.3|8847.3|8844.9|8842.9|8850.3|8848.3|8837.8|8835.8|363
1588139700000|2020-04-29 05:55:00|8844.7|8842.7|8851.9|8849.9|8855.5|8853.5|8843.8|8841.8|266
1588140000000|2020-04-29 06:00:00|8851.8|8849.8|8841.9|8839.9|8857.7|8855.7|8841.3|8839.3|501
1588140300000|2020-04-29 06:05:00|8842|8840|8833.9|8831.9|8843|8841|8832.2|8830.2|475
1588140600000|2020-04-29 06:10:00|8833.8|8831.8|8823.8|8821.8|8837.8|8835.8|8819|8817|871
1588140900000|2020-04-29 06:15:00|8823.9|8821.9|8826.3|8824.3|8827.2|8825.2|8820.7|8818.7|382
1588141200000|2020-04-29 06:20:00|8825.9|8823.9|8812.7|8810.7|8832.2|8830.2|8811.2|8809.2|714
1588141500000|2020-04-29 06:25:00|8813.2|8811.2|8813.2|8811.2|8819.4|8817.4|8812.7|8810.7|382
1588141800000|2020-04-29 06:30:00|8813.3|8811.3|8823|8821|8825.2|8823.2|8812.7|8810.7|509
1588142100000|2020-04-29 06:35:00|8822.9|8820.9|8818.9|8816.9|8828.4|8826.4|8818.3|8816.3|435
1588142400000|2020-04-29 06:40:00|8819|8817|8816.4|8814.4|8825.5|8823.5|8815.7|8813.7|349
1588142700000|2020-04-29 06:45:00|8816.3|8814.3|8828.5|8826.5|8829.8|8827.8|8816.3|8814.3|380
1588143000000|2020-04-29 06:50:00|8828.9|8826.9|8827.8|8825.8|8832|8830|8826.9|8824.9|365
1588143300000|2020-04-29 06:55:00|8827|8825|8827.9|8825.9|8832.5|8830.5|8824.4|8822.4|451
1588143600000|2020-04-29 07:00:00|8827.8|8825.8|8842.7|8840.7|8847.5|8845.5|8815.8|8813.8|2102
1588143900000|2020-04-29 07:05:00|8842.8|8840.8|8837.7|8835.7|8845.9|8843.9|8834.2|8832.2|1148
1588144200000|2020-04-29 07:10:00|8837|8835|8835.2|8833.2|8845.8|8843.8|8833.8|8831.8|685
1588144500000|2020-04-29 07:15:00|8835.5|8833.5|8825.5|8823.5|8835.8|8833.8|8821.5|8819.5|877
1588144800000|2020-04-29 07:20:00|8825.7|8823.7|8817.3|8815.3|8829|8827|8816.2|8814.2|897
1588145100000|2020-04-29 07:25:00|8817.2|8815.2|8812.5|8810.5|8825.4|8823.4|8810.3|8808.3|800
1588145400000|2020-04-29 07:30:00|8812.7|8810.7|8808|8806|8818.5|8816.5|8805.9|8803.9|842
1588145700000|2020-04-29 07:35:00|8807.9|8805.9|8812.7|8810.7|8820.5|8818.5|8807.5|8805.5|650
1588146000000|2020-04-29 07:40:00|8813.5|8811.5|8821.2|8819.2|8821.5|8819.5|8809.8|8807.8|714
1588146300000|2020-04-29 07:45:00|8820.8|8818.8|8825.9|8823.9|8827.8|8825.8|8817.8|8815.8|629
1588146600000|2020-04-29 07:50:00|8825.7|8823.7|8829.8|8827.8|8831.8|8829.8|8822.2|8820.2|771
1588146900000|2020-04-29 07:55:00|8829.9|8827.9|8833.8|8831.8|8836.3|8834.3|8828.7|8826.7|708
1588147200000|2020-04-29 08:00:00|8833.7|8831.7|8826.2|8824.2|8833.7|8831.7|8822.8|8820.8|707
1588147500000|2020-04-29 08:05:00|8826|8824|8822.8|8820.8|8827.7|8825.7|8819|8817|533
1588147800000|2020-04-29 08:10:00|8822.3|8820.3|8825.4|8823.4|8829.2|8827.2|8820|8818|624
1588148100000|2020-04-29 08:15:00|8825.5|8823.5|8831|8829|8834|8832|8825.5|8823.5|542
1588148400000|2020-04-29 08:20:00|8830.9|8828.9|8826.2|8824.2|8832.3|8830.3|8825.8|8823.8|415
1588148700000|2020-04-29 08:25:00|8826.5|8824.5|8826.5|8824.5|8827.5|8825.5|8817|8815|619
1588149000000|2020-04-29 08:30:00|8826|8824|8835.9|8833.9|8836|8834|8823|8821|681
1588149300000|2020-04-29 08:35:00|8835.5|8833.5|8839.7|8837.7|8842|8840|8831.3|8829.3|585
1588149600000|2020-04-29 08:40:00|8839.3|8837.3|8832.4|8830.4|8841.5|8839.5|8830.9|8828.9|585
1588149900000|2020-04-29 08:45:00|8832.9|8830.9|8828.5|8826.5|8836.4|8834.4|8826.8|8824.8|487
1588150200000|2020-04-29 08:50:00|8828.8|8826.8|8835.3|8833.3|8837.7|8835.7|8825.3|8823.3|446
1588150500000|2020-04-29 08:55:00|8835.2|8833.2|8835.5|8833.5|8837.2|8835.2|8830.2|8828.2|367
1588150800000|2020-04-29 09:00:00|8835.7|8833.7|8836.4|8834.4|8837.2|8835.2|8831.2|8829.2|454
1588151100000|2020-04-29 09:05:00|8836.8|8834.8|8835.5|8833.5|8842.2|8840.2|8835.3|8833.3|547
1588151400000|2020-04-29 09:10:00|8836.2|8834.2|8831.3|8829.3|8837.2|8835.2|8828.3|8826.3|503
1588151700000|2020-04-29 09:15:00|8831.4|8829.4|8827.4|8825.4|8832.7|8830.7|8827.2|8825.2|365
1588152000000|2020-04-29 09:20:00|8827.3|8825.3|8837.5|8835.5|8837.8|8835.8|8824.4|8822.4|597
1588152300000|2020-04-29 09:25:00|8837.7|8835.7|8835.2|8833.2|8839.8|8837.8|8833.2|8831.2|409
1588152600000|2020-04-29 09:30:00|8834.9|8832.9|8832.5|8830.5|8836|8834|8830.9|8828.9|248
1588152900000|2020-04-29 09:35:00|8832.7|8830.7|8835.2|8833.2|8836.2|8834.2|8829.3|8827.3|217
1588153200000|2020-04-29 09:40:00|8835.3|8833.3|8837.2|8835.2|8839.8|8837.8|8834.4|8832.4|332
1588153500000|2020-04-29 09:45:00|8837.3|8835.3|8823|8821|8838.3|8836.3|8822.5|8820.5|510
1588153800000|2020-04-29 09:50:00|8823.3|8821.3|8827.4|8825.4|8830.5|8828.5|8821.2|8819.2|469
1588154100000|2020-04-29 09:55:00|8827.5|8825.5|8828.9|8826.9|8831.4|8829.4|8823|8821|458
1588154400000|2020-04-29 10:00:00|8829.2|8827.2|8816.4|8814.4|8829.3|8827.3|8815|8813|601
1588154700000|2020-04-29 10:05:00|8816.3|8814.3|8817|8815|8818.7|8816.7|8809.8|8807.8|673
1588155000000|2020-04-29 10:10:00|8817.2|8815.2|8814.2|8812.2|8820.4|8818.4|8813.7|8811.7|365
1588155300000|2020-04-29 10:15:00|8814|8812|8819.2|8817.2|8820.4|8818.4|8813.7|8811.7|264
1588155600000|2020-04-29 10:20:00|8819|8817|8816.8|8814.8|8819.4|8817.4|8811.3|8809.3|328
1588155900000|2020-04-29 10:25:00|8816.7|8814.7|8811.4|8809.4|8818|8816|8808.3|8806.3|418
1588156200000|2020-04-29 10:30:00|8811.8|8809.8|8807.4|8805.4|8812.9|8810.9|8803|8801|772
1588156500000|2020-04-29 10:35:00|8807.5|8805.5|8815.9|8813.9|8817.5|8815.5|8806.2|8804.2|509
1588156800000|2020-04-29 10:40:00|8816.2|8814.2|8818.3|8816.3|8818.5|8816.5|8813.5|8811.5|357
1588157100000|2020-04-29 10:45:00|8818.2|8816.2|8815.4|8813.4|8820.5|8818.5|8815.2|8813.2|400
1588157400000|2020-04-29 10:50:00|8815.7|8813.7|8816.3|8814.3|8820|8818|8810.3|8808.3|477
1588157700000|2020-04-29 10:55:00|8816|8814|8828.2|8826.2|8828.2|8826.2|8816|8814|586
1588158000000|2020-04-29 11:00:00|8827.9|8825.9|8826.7|8824.7|8829.5|8827.5|8821.5|8819.5|1032
1588158300000|2020-04-29 11:05:00|8827|8825|8819.8|8817.8|8828.8|8826.8|8817.8|8815.8|472
1588158600000|2020-04-29 11:10:00|8820|8818|8819.4|8817.4|8825.9|8823.9|8818.7|8816.7|467
1588158900000|2020-04-29 11:15:00|8819|8817|8807.8|8805.8|8821.4|8819.4|8806.3|8804.3|816
1588159200000|2020-04-29 11:20:00|8807.7|8805.7|8801.3|8799.3|8808.4|8806.4|8796.5|8794.5|891
1588159500000|2020-04-29 11:25:00|8801.8|8799.8|8797.7|8795.7|8803|8801|8797|8795|383
1588159800000|2020-04-29 11:30:00|8798.2|8796.2|8800.8|8798.8|8804.7|8802.7|8795.8|8793.8|778
1588160100000|2020-04-29 11:35:00|8800.9|8798.9|8801.3|8799.3|8805.7|8803.7|8799.8|8797.8|414
1588160400000|2020-04-29 11:40:00|8801.4|8799.4|8799.8|8797.8|8802.9|8800.9|8797.8|8795.8|434
1588160700000|2020-04-29 11:45:00|8799.9|8797.9|8787.2|8785.2|8800.3|8798.3|8786.9|8784.9|1156
1588161000000|2020-04-29 11:50:00|8787.3|8785.3|8793.4|8791.4|8796.2|8794.2|8786.7|8784.7|1271
1588161300000|2020-04-29 11:55:00|8793.3|8791.3|8797.5|8795.5|8798.4|8796.4|8791.8|8789.8|520
1588161600000|2020-04-29 12:00:00|8797.4|8795.4|8795.4|8793.4|8799.9|8797.9|8791.9|8789.9|636
1588161900000|2020-04-29 12:05:00|8795.7|8793.7|8798.7|8796.7|8799.8|8797.8|8794.7|8792.7|329
1588162200000|2020-04-29 12:10:00|8798.9|8796.9|8805.5|8803.5|8808.3|8806.3|8798.4|8796.4|750
1588162500000|2020-04-29 12:15:00|8805.4|8803.4|8807.9|8805.9|8813.2|8811.2|8804.8|8802.8|1171
1588162800000|2020-04-29 12:20:00|8807.8|8805.8|8812.3|8810.3|8816.2|8814.2|8807.7|8805.7|496
1588163100000|2020-04-29 12:25:00|8812.4|8810.4|8834.8|8832.8|8836.2|8834.2|8812.2|8810.2|1701
1588163400000|2020-04-29 12:30:00|8834.7|8832.7|8853.9|8851.9|8892.7|8890.7|8834.3|8832.3|8308
1588163700000|2020-04-29 12:35:00|8854|8852|8839|8837|8871.3|8869.3|8839|8837|3384
1588164000000|2020-04-29 12:40:00|8839.3|8837.3|8858|8856|8863.4|8861.4|8839.3|8837.3|2050
1588164300000|2020-04-29 12:45:00|8857.8|8855.8|8870.8|8868.8|8873.2|8871.2|8850.5|8848.5|2320
1588164600000|2020-04-29 12:50:00|8871|8869|8870.8|8868.8|8873|8871|8861.8|8859.8|1838
1588164900000|2020-04-29 12:55:00|8868.8|8866.8|8902.5|8900.5|8907.7|8905.7|8868.5|8866.5|4262
1588165200000|2020-04-29 13:00:00|8902.8|8900.8|8901.4|8899.4|8920|8918|8901|8899|4575
1588165500000|2020-04-29 13:05:00|8901.8|8899.8|8894.9|8892.9|8903|8901|8891.3|8889.3|2488
1588165800000|2020-04-29 13:10:00|8894.7|8892.7|8894.3|8892.3|8894.8|8892.8|8884|8882|2010
1588166100000|2020-04-29 13:15:00|8894.5|8892.5|8892.3|8890.3|8896.4|8894.4|8885.2|8883.2|1902
1588166400000|2020-04-29 13:20:00|8892|8890|8887.2|8885.2|8892.2|8890.2|8877.7|8875.7|1787
1588166700000|2020-04-29 13:25:00|8887|8885|8874.2|8872.2|8890.9|8888.9|8874.2|8872.2|2140
1588167000000|2020-04-29 13:30:00|8873.7|8872.7|8860.4|8859.4|8876.5|8875.5|8847.8|8846.8|9472
1588167300000|2020-04-29 13:35:00|8860|8859|8848.2|8847.2|8871.2|8870.2|8829.2|8828.2|9204
1588167600000|2020-04-29 13:40:00|8847.9|8846.9|8876.9|8875.9|8881.7|8880.7|8843.7|8842.7|7025
1588167900000|2020-04-29 13:45:00|8876.8|8875.8|8893.4|8892.4|8897.8|8896.8|8873.2|8872.2|7737
1588168200000|2020-04-29 13:50:00|8893.7|8892.7|8896.7|8895.7|8907.9|8906.9|8893.3|8892.3|6037
1588168500000|2020-04-29 13:55:00|8896.5|8895.5|8907.2|8906.2|8911.7|8910.7|8892.7|8891.7|4558
1588168800000|2020-04-29 14:00:00|8906.5|8905.5|8894.9|8893.9|8909.2|8908.2|8886.9|8885.9|6359
1588169100000|2020-04-29 14:05:00|8894.7|8893.7|8884.9|8883.9|8901.4|8900.4|8884.9|8883.9|5123
1588169400000|2020-04-29 14:10:00|8884.3|8883.3|8898.1|8897.1|8898.6|8897.6|8879.1|8878.1|5263
1588169700000|2020-04-29 14:15:00|8898|8897|8920|8919|8923.8|8922.8|8897.1|8896.1|6934
1588170000000|2020-04-29 14:20:00|8920.1|8919.1|8933.3|8932.3|8936.1|8935.1|8916.8|8915.8|5345
1588170300000|2020-04-29 14:25:00|8933.2|8932.2|8942.5|8941.5|8944.6|8943.6|8933.2|8932.2|4869
1588170600000|2020-04-29 14:30:00|8942.8|8941.8|8940.3|8939.3|8951.7|8950.7|8934.5|8933.5|4701
1588170900000|2020-04-29 14:35:00|8940.6|8939.6|8935.1|8934.1|8951.2|8950.2|8927.3|8926.3|3819
1588171200000|2020-04-29 14:40:00|8934.6|8933.6|8928.3|8927.3|8939.5|8938.5|8926.5|8925.5|2999
1588171500000|2020-04-29 14:45:00|8928.6|8927.6|8927.5|8926.5|8931.5|8930.5|8919.7|8918.7|3934
1588171800000|2020-04-29 14:50:00|8927.6|8926.6|8939.5|8938.5|8943.3|8942.3|8927.6|8926.6|4278
1588172100000|2020-04-29 14:55:00|8939.6|8938.6|8932.3|8931.3|8943|8942|8928.3|8927.3|3765
1588172400000|2020-04-29 15:00:00|8932.1|8931.1|8927.1|8926.1|8940.1|8939.1|8916.6|8915.6|4342
1588172700000|2020-04-29 15:05:00|8926.6|8925.6|8929.7|8928.7|8937.3|8936.3|8924.1|8923.1|2732
1588173000000|2020-04-29 15:10:00|8929.6|8928.6|8938.8|8937.8|8946|8945|8927.1|8926.1|3604
1588173300000|2020-04-29 15:15:00|8939|8938|8936.6|8935.6|8944.2|8943.2|8929.2|8928.2|2651
1588173600000|2020-04-29 15:20:00|8936.3|8935.3|8939.8|8938.8|8944.6|8943.6|8932.6|8931.6|2811
1588173900000|2020-04-29 15:25:00|8939.6|8938.6|8937.3|8936.3|8942.1|8941.1|8933.5|8932.5|2244
1588174200000|2020-04-29 15:30:00|8936.8|8935.8|8939.1|8938.1|8945.7|8944.7|8931.1|8930.1|3046
1588174500000|2020-04-29 15:35:00|8939.5|8938.5|8930.6|8929.6|8940.7|8939.7|8929.7|8928.7|2187
1588174800000|2020-04-29 15:40:00|8930.8|8929.8|8931.3|8930.3|8934.7|8933.7|8923|8922|2958
1588175100000|2020-04-29 15:45:00|8931.5|8930.5|8937.8|8936.8|8938|8937|8928.2|8927.2|2596
1588175400000|2020-04-29 15:50:00|8937.6|8936.6|8943.1|8942.1|8946.1|8945.1|8933.1|8932.1|3352
1588175700000|2020-04-29 15:55:00|8942.8|8941.8|8928|8927|8945.5|8944.5|8925.3|8924.3|3114
1588176000000|2020-04-29 16:00:00|8928.1|8927.1|8944.6|8943.6|8944.8|8943.8|8928.1|8927.1|2966
1588176300000|2020-04-29 16:05:00|8944.7|8943.7|8952.1|8951.1|8955.1|8954.1|8942.6|8941.6|3633
1588176600000|2020-04-29 16:10:00|8952.3|8951.3|8955.3|8954.3|8959.1|8958.1|8949.1|8948.1|2875
1588176900000|2020-04-29 16:15:00|8955.5|8954.5|8954.1|8953.1|8961.6|8960.6|8949.1|8948.1|2833
1588177200000|2020-04-29 16:20:00|8954.2|8953.2|8963.7|8962.7|8964.1|8963.1|8951.6|8950.6|2395
1588177500000|2020-04-29 16:25:00|8963.6|8962.6|8963.2|8962.2|8964.2|8963.2|8956.3|8955.3|2099
1588177800000|2020-04-29 16:30:00|8963.1|8962.1|8960.8|8959.8|8968.1|8967.1|8958.1|8957.1|2370
1588178100000|2020-04-29 16:35:00|8961.6|8960.6|8972.8|8971.8|8975.8|8974.8|8960.3|8959.3|3577
1588178400000|2020-04-29 16:40:00|8972.7|8971.7|8972.8|8971.8|8975.3|8974.3|8969|8968|2166
1588178700000|2020-04-29 16:45:00|8973.1|8972.1|8972.6|8971.6|8975.1|8974.1|8968.1|8967.1|2212
1588179000000|2020-04-29 16:50:00|8972.7|8971.7|8970.3|8969.3|8976.1|8975.1|8967.1|8966.1|2283
1588179300000|2020-04-29 16:55:00|8969.3|8968.3|8960.3|8959.3|8971.8|8970.8|8955.5|8954.5|2509
1588179600000|2020-04-29 17:00:00|8961.1|8960.1|8970.7|8969.7|8972.5|8971.5|8960.8|8959.8|2548
1588179900000|2020-04-29 17:05:00|8971|8970|8971.8|8970.8|8974.3|8973.3|8968.2|8967.2|2625
1588180200000|2020-04-29 17:10:00|8972|8971|8968.6|8967.6|8972.8|8971.8|8964.5|8963.5|2091
1588180500000|2020-04-29 17:15:00|8968.7|8967.7|8973.1|8972.1|8975|8974|8965.3|8964.3|1578
1588180800000|2020-04-29 17:20:00|8972.8|8971.8|8966.8|8965.8|8974.2|8973.2|8963.5|8962.5|1829
1588181100000|2020-04-29 17:25:00|8966.6|8965.6|8962.3|8961.3|8971.8|8970.8|8961.5|8960.5|1875
1588181400000|2020-04-29 17:30:00|8962.1|8961.1|8957.2|8956.2|8966.1|8965.1|8956.8|8955.8|2499
1588181700000|2020-04-29 17:35:00|8957.3|8956.3|8959.6|8958.6|8963.6|8962.6|8954.6|8953.6|2186
1588182000000|2020-04-29 17:40:00|8959.3|8958.3|8955.6|8954.6|8966.6|8965.6|8955.6|8954.6|1809
1588182300000|2020-04-29 17:45:00|8956.3|8955.3|8965.8|8964.8|8966.7|8965.7|8955.2|8954.2|1494
1588182600000|2020-04-29 17:50:00|8965.6|8964.6|8968.1|8967.1|8970.8|8969.8|8963.5|8962.5|1154
1588182900000|2020-04-29 17:55:00|8967.7|8966.7|8972.8|8971.8|8979.2|8978.2|8966.6|8965.6|2325
1588183200000|2020-04-29 18:00:00|8972.3|8971.3|8963.6|8962.6|8985.5|8984.5|8948.6|8947.6|6429
1588183500000|2020-04-29 18:05:00|8962.8|8961.8|8953.6|8952.6|8964|8963|8950.2|8949.2|2537
1588183800000|2020-04-29 18:10:00|8954.7|8953.7|8943.8|8942.8|8962.3|8961.3|8935.7|8934.7|3687
1588184100000|2020-04-29 18:15:00|8944.1|8943.1|8942.6|8941.6|8959.1|8958.1|8938.6|8937.6|3216
1588184400000|2020-04-29 18:20:00|8942.3|8941.3|8960.1|8959.1|8960.6|8959.6|8942.3|8941.3|2070
1588184700000|2020-04-29 18:25:00|8960.3|8959.3|8964.3|8963.3|8969.1|8968.1|8955.7|8954.7|2689
1588185000000|2020-04-29 18:30:00|8964.6|8963.6|8964.8|8963.8|8971.1|8970.1|8954.1|8953.1|3083
1588185300000|2020-04-29 18:35:00|8965.1|8964.1|8974.3|8973.3|8978.3|8977.3|8960.1|8959.1|2489
1588185600000|2020-04-29 18:40:00|8974.8|8973.8|8979.8|8978.8|8985.1|8984.1|8970.3|8969.3|1957
1588185900000|2020-04-29 18:45:00|8980.6|8979.6|8974.8|8973.8|8983.3|8982.3|8973.1|8972.1|1755
1588186200000|2020-04-29 18:50:00|8975.1|8974.1|8966.8|8965.8|8980.1|8979.1|8963|8962|2025
1588186500000|2020-04-29 18:55:00|8966.6|8965.6|8991.3|8990.3|8995.5|8994.5|8960.8|8959.8|4150
1588186800000|2020-04-29 19:00:00|8992.1|8991.1|8999.2|8998.2|8999.8|8998.8|8987.2|8986.2|2475
1588187100000|2020-04-29 19:05:00|8998.8|8997.8|8995.3|8994.3|8999.8|8998.8|8991.1|8990.1|2245
1588187400000|2020-04-29 19:10:00|8995.2|8994.2|8998.1|8997.1|9001.3|9000.3|8990.8|8989.8|1897
1588187700000|2020-04-29 19:15:00|8998.6|8997.6|9004.5|9003.5|9006.6|9005.6|8989.8|8988.8|3383
1588188000000|2020-04-29 19:20:00|9004.2|9003.2|9012.7|9011.7|9014.4|9013.4|9003.7|9002.7|3843
1588188300000|2020-04-29 19:25:00|9012.8|9011.8|9018.7|9017.7|9021.4|9020.4|9012.7|9011.7|3826
1588188600000|2020-04-29 19:30:00|9018.8|9017.8|9018.3|9017.3|9019.8|9018.8|9007.8|9006.8|3721
1588188900000|2020-04-29 19:35:00|9018.2|9017.2|9014.9|9013.9|9022.2|9021.2|9009.3|9008.3|2102
1588189200000|2020-04-29 19:40:00|9014.8|9013.8|9021.5|9020.5|9026.5|9025.5|9013.2|9012.2|3093
1588189500000|2020-04-29 19:45:00|9021.3|9020.3|9019.7|9018.7|9024|9023|9012.8|9011.8|2812
1588189800000|2020-04-29 19:50:00|9022.2|9021.2|8986|8985|9022.2|9021.2|8976|8975|9729
1588190100000|2020-04-29 19:55:00|8984.8|8983.8|8974.5|8973.5|8990.8|8989.8|8971.4|8970.4|9360
1588190400000|2020-04-29 20:00:00|8974.2|8973.2|8998.1|8996.1|9016.1|9014.1|8972.8|8970.8|6296
1588190700000|2020-04-29 20:05:00|8998.5|8996.5|9016|9014|9026.1|9024.1|8980.1|8978.1|7284
1588191000000|2020-04-29 20:10:00|9015.8|9013.8|9052.4|9047.4|9053.3|9051.3|9012.3|9010.3|4111
1588191300000|2020-04-29 20:15:00|9052.3|9047.3|9049.3|9044.3|9052.8|9047.8|9045|9040|3
1588191600000|2020-04-29 20:20:00|9049.4|9044.4|9067.2|9062.2|9067.5|9062.5|9049.4|9044.4|0
1588191900000|2020-04-29 20:25:00|9067.4|9062.4|9080.7|9075.7|9082.5|9077.5|9066.5|9061.5|0
1588192200000|2020-04-29 20:30:00|9079.5|9077.5|9095.7|9093.7|9098|9096|9073.7|9071.7|3154
1588192500000|2020-04-29 20:35:00|9096.2|9094.2|9111|9109|9112|9110|9091.5|9089.5|1522
1588192800000|2020-04-29 20:40:00|9111.2|9109.2|9114.2|9112.2|9121.5|9119.5|9109.5|9107.5|1443
1588193100000|2020-04-29 20:45:00|9114|9112|9106.7|9104.7|9117.2|9115.2|9106.7|9104.7|736
1588193400000|2020-04-29 20:50:00|9107|9105|9116.2|9114.2|9117.5|9115.5|9105.7|9103.7|679
1588193700000|2020-04-29 20:55:00|9117.2|9115.2|9131.4|9126.4|9131.4|9129.2|9115.2|9113.2|778
1588194000000|2020-04-29 21:00:00|9131.3|9126.3|9126.3|9121.3|9133.6|9128.6|9124.4|9119.4|0
1588194300000|2020-04-29 21:05:00|9126.4|9121.4|9122.4|9117.4|9126.4|9121.4|9121.5|9116.5|0
1588194600000|2020-04-29 21:10:00|9122.3|9117.3|9115.8|9110.8|9122.3|9117.3|9113.8|9108.8|0
1588194900000|2020-04-29 21:15:00|9115.9|9110.9|9121.1|9116.1|9121.1|9116.1|9115.2|9110.2|0
1588195200000|2020-04-29 21:20:00|9121.3|9116.3|9121|9116|9123.7|9118.7|9120.1|9115.1|0
1588195500000|2020-04-29 21:25:00|9121.1|9116.1|9120.3|9115.3|9121.3|9116.3|9119|9114|0
1588195800000|2020-04-29 21:30:00|9120.6|9115.6|9117.8|9112.8|9121.2|9116.2|9115.2|9110.2|0
1588196100000|2020-04-29 21:35:00|9117.7|9112.7|9120.6|9115.6|9122.8|9117.8|9117.1|9112.1|0
1588196400000|2020-04-29 21:40:00|9120.5|9115.5|9120.2|9115.2|9120.9|9115.9|9118.1|9113.1|0
1588196700000|2020-04-29 21:45:00|9120.4|9115.4|9119.6|9114.6|9123.3|9118.3|9119.6|9114.6|0
1588197000000|2020-04-29 21:50:00|9119.5|9114.5|9113.8|9108.8|9119.9|9114.9|9113.8|9108.8|0
1588197300000|2020-04-29 21:55:00|9113.7|9108.7|9116.9|9111.9|9116.9|9111.9|9110.6|9105.6|0
1588197600000|2020-04-29 22:00:00|9122|9120|9101.7|9099.7|9122|9120|9098|9096|1500
1588197900000|2020-04-29 22:05:00|9101.5|9099.5|9094.3|9092.3|9106.6|9104.6|9093|9091|551
1588198200000|2020-04-29 22:10:00|9094.5|9092.5|9097.1|9095.1|9100|9098|9092|9090|452
1588198500000|2020-04-29 22:15:00|9097|9095|9095.6|9093.6|9099.6|9097.6|9086.7|9084.7|460
1588198800000|2020-04-29 22:20:00|9095.5|9093.5|9093.8|9091.8|9097|9095|9092.8|9090.8|152
1588199100000|2020-04-29 22:25:00|9093.5|9091.5|9095.7|9093.7|9096.5|9094.5|9093|9091|169
1588199400000|2020-04-29 22:30:00|9095.8|9093.8|9102.3|9100.3|9105.5|9103.5|9094.8|9092.8|331
1588199700000|2020-04-29 22:35:00|9102.5|9100.5|9099.1|9097.1|9103.8|9101.8|9098.2|9096.2|155
1588200000000|2020-04-29 22:40:00|9099.2|9097.2|9104.7|9102.7|9105.2|9103.2|9098.8|9096.8|111
1588200300000|2020-04-29 22:45:00|9104.6|9102.6|9102.2|9100.2|9105|9103|9102.2|9100.2|86
1588200600000|2020-04-29 22:50:00|9102.1|9100.1|9105.7|9103.7|9105.7|9103.7|9101.7|9099.7|82
1588200900000|2020-04-29 22:55:00|9106.1|9104.1|9102.8|9100.8|9106.3|9104.3|9102.7|9100.7|109
1588201200000|2020-04-29 23:00:00|9103.1|9101.1|9092.6|9090.6|9103.1|9101.1|9089.8|9087.8|394
1588201500000|2020-04-29 23:05:00|9092.3|9090.3|9092.7|9090.7|9093.1|9091.1|9089.2|9087.2|171
1588201800000|2020-04-29 23:10:00|9092.8|9090.8|9096.1|9094.1|9096.1|9094.1|9092.7|9090.7|103
1588202100000|2020-04-29 23:15:00|9095.6|9093.6|9093.2|9091.2|9096.6|9094.6|9092.3|9090.3|149
1588202400000|2020-04-29 23:20:00|9093|9091|9102.1|9100.1|9105|9103|9089.8|9087.8|393
1588202700000|2020-04-29 23:25:00|9102.2|9100.2|9093.8|9091.8|9102.2|9100.2|9091.6|9089.6|160
1588203000000|2020-04-29 23:30:00|9094|9092|9104.1|9102.1|9104.3|9102.3|9092.5|9090.5|277
1588203300000|2020-04-29 23:35:00|9103.8|9101.8|9110.3|9108.3|9117|9115|9101.8|9099.8|969
1588203600000|2020-04-29 23:40:00|9110.2|9108.2|9107.7|9105.7|9112.5|9110.5|9106.5|9104.5|156
1588203900000|2020-04-29 23:45:00|9106.7|9104.7|9106|9104|9108.3|9106.3|9102.7|9100.7|195
1588204200000|2020-04-29 23:50:00|9106.1|9104.1|9104.2|9102.2|9107.7|9105.7|9102.3|9100.3|158
1588204500000|2020-04-29 23:55:00|9104|9102|9103.6|9101.6|9108|9106|9101.6|9099.6|375
1588204800000|2020-04-30 00:00:00|9103.5|9101.5|9095.3|9093.3|9103.5|9101.5|9092.3|9090.3|461
1588205100000|2020-04-30 00:05:00|9094.6|9092.6|9091.7|9089.7|9097.2|9095.2|9089.8|9087.8|464
1588205400000|2020-04-30 00:10:00|9091.6|9089.6|9096.7|9094.7|9098.3|9096.3|9090.2|9088.2|283
1588205700000|2020-04-30 00:15:00|9096.5|9094.5|9083.7|9081.7|9097.2|9095.2|9080.7|9078.7|505
1588206000000|2020-04-30 00:20:00|9083.8|9081.8|9079.1|9077.1|9090.1|9088.1|9075.5|9073.5|435
1588206300000|2020-04-30 00:25:00|9079.2|9077.2|9085.7|9083.7|9087.1|9085.1|9079.2|9077.2|205
1588206600000|2020-04-30 00:30:00|9085.8|9083.8|9072.6|9070.6|9086.5|9084.5|9070.8|9068.8|520
1588206900000|2020-04-30 00:35:00|9072.7|9070.7|9073.3|9071.3|9074.6|9072.6|9070.8|9068.8|310
1588207200000|2020-04-30 00:40:00|9073.2|9071.2|9068.7|9066.7|9073.3|9071.3|9063.6|9061.6|590
1588207500000|2020-04-30 00:45:00|9068.6|9066.6|9067.6|9065.6|9068.8|9066.8|9056.5|9054.5|517
1588207800000|2020-04-30 00:50:00|9067.7|9065.7|9069.8|9067.8|9073.1|9071.1|9066.7|9064.7|366
1588208100000|2020-04-30 00:55:00|9070|9068|9073.8|9071.8|9076.8|9074.8|9065.7|9063.7|262
1588208400000|2020-04-30 01:00:00|9073.7|9071.7|9081.8|9079.8|9083.3|9081.3|9072.8|9070.8|699
1588208700000|2020-04-30 01:05:00|9081.7|9079.7|9084.8|9082.8|9087.3|9085.3|9078.6|9076.6|471
1588209000000|2020-04-30 01:10:00|9084.7|9082.7|9070.8|9068.8|9085|9083|9069.5|9067.5|598
1588209300000|2020-04-30 01:15:00|9071|9069|9074.2|9072.2|9078.6|9076.6|9069.6|9067.6|555
1588209600000|2020-04-30 01:20:00|9074.5|9072.5|9076.5|9074.5|9084.2|9082.2|9072.6|9070.6|555
1588209900000|2020-04-30 01:25:00|9076.3|9074.3|9085.3|9083.3|9086.1|9084.1|9074.1|9072.1|305
1588210200000|2020-04-30 01:30:00|9085.2|9083.2|9086.6|9084.6|9090.3|9088.3|9082.2|9080.2|351
1588210500000|2020-04-30 01:35:00|9086.5|9084.5|9086|9084|9086.8|9084.8|9077.6|9075.6|327
1588210800000|2020-04-30 01:40:00|9085.8|9083.8|9081.6|9079.6|9086.3|9084.3|9077.3|9075.3|301
1588211100000|2020-04-30 01:45:00|9081.7|9079.7|9071.2|9069.2|9083.2|9081.2|9068|9066|553
1588211400000|2020-04-30 01:50:00|9071|9069|9077.8|9075.8|9078.1|9076.1|9070.5|9068.5|263
1588211700000|2020-04-30 01:55:00|9077.7|9075.7|9080.1|9078.1|9082.1|9080.1|9077|9075|210
1588212000000|2020-04-30 02:00:00|9080.2|9078.2|9081.2|9079.2|9084.5|9082.5|9075.6|9073.6|325
1588212300000|2020-04-30 02:05:00|9082.6|9080.6|9091|9089|9092.2|9090.2|9079.5|9077.5|479
1588212600000|2020-04-30 02:10:00|9090.8|9088.8|9090|9088|9093.2|9091.2|9086.3|9084.3|335
1588212900000|2020-04-30 02:15:00|9089.8|9087.8|9094.5|9092.5|9095.5|9093.5|9088.7|9086.7|431
1588213200000|2020-04-30 02:20:00|9094.3|9092.3|9087.8|9085.8|9095.6|9093.6|9087.2|9085.2|289
1588213500000|2020-04-30 02:25:00|9088.2|9086.2|9095.2|9093.2|9095.8|9093.8|9088|9086|209
1588213800000|2020-04-30 02:30:00|9095.5|9093.5|9092.5|9090.5|9096.7|9094.7|9090|9088|187
1588214100000|2020-04-30 02:35:00|9092.2|9090.2|9102|9100|9102.8|9100.8|9092.2|9090.2|415
1588214400000|2020-04-30 02:40:00|9102.6|9100.6|9102.2|9100.2|9108.3|9106.3|9100.5|9098.5|520
1588214700000|2020-04-30 02:45:00|9102.1|9100.1|9101.7|9099.7|9105.3|9103.3|9100.3|9098.3|199
1588215000000|2020-04-30 02:50:00|9101.6|9099.6|9100.3|9098.3|9101.7|9099.7|9097.7|9095.7|287
1588215300000|2020-04-30 02:55:00|9100.6|9098.6|9097.6|9095.6|9101|9099|9095.8|9093.8|166
1588215600000|2020-04-30 03:00:00|9097.5|9095.5|9093.7|9091.7|9098|9096|9093.1|9091.1|205
1588215900000|2020-04-30 03:05:00|9094.7|9092.7|9098.1|9096.1|9098.3|9096.3|9094.7|9092.7|136
1588216200000|2020-04-30 03:10:00|9098|9096|9099.6|9097.6|9100.7|9098.7|9097.3|9095.3|183
1588216500000|2020-04-30 03:15:00|9099.7|9097.7|9095.1|9093.1|9101.3|9099.3|9092.5|9090.5|231
1588216800000|2020-04-30 03:20:00|9095.3|9093.3|9097.1|9095.1|9097.8|9095.8|9092.8|9090.8|101
1588217100000|2020-04-30 03:25:00|9096.8|9094.8|9104.2|9102.2|9104.2|9102.2|9096.3|9094.3|306
1588217400000|2020-04-30 03:30:00|9104.3|9102.3|9104.1|9102.1|9105.1|9103.1|9099.6|9097.6|286
1588217700000|2020-04-30 03:35:00|9103.8|9101.8|9106.1|9104.1|9106.1|9104.1|9101.3|9099.3|168
1588218000000|2020-04-30 03:40:00|9106|9104|9117.3|9115.3|9117.5|9115.5|9106|9104|493
1588218300000|2020-04-30 03:45:00|9117.6|9115.6|9123.8|9121.8|9127.1|9125.1|9115.3|9113.3|557
1588218600000|2020-04-30 03:50:00|9122.8|9120.8|9129.2|9127.2|9138.2|9136.2|9121.1|9119.1|767
1588218900000|2020-04-30 03:55:00|9129.1|9127.1|9130|9128|9133.2|9131.2|9125.6|9123.6|470
1588219200000|2020-04-30 04:00:00|9129.2|9127.2|9128.2|9126.2|9129.5|9127.5|9123.1|9121.1|258
1588219500000|2020-04-30 04:05:00|9128.5|9126.5|9129.2|9127.2|9130.3|9128.3|9122.8|9120.8|213
1588219800000|2020-04-30 04:10:00|9129.5|9127.5|9129|9127|9131.3|9129.3|9125|9123|167
1588220100000|2020-04-30 04:15:00|9129.1|9127.1|9122.7|9120.7|9130.6|9128.6|9121.8|9119.8|197
1588220400000|2020-04-30 04:20:00|9123|9121|9123.2|9121.2|9129.7|9127.7|9120.3|9118.3|233
1588220700000|2020-04-30 04:25:00|9123.3|9121.3|9150.7|9148.7|9152.1|9150.1|9122.2|9120.2|806
1588221000000|2020-04-30 04:30:00|9150.6|9148.6|9153.1|9151.1|9157.1|9155.1|9141.1|9139.1|1018
1588221300000|2020-04-30 04:35:00|9153.3|9151.3|9145.3|9143.3|9155.1|9153.1|9145.2|9143.2|280
1588221600000|2020-04-30 04:40:00|9145.1|9143.1|9145.6|9143.6|9149|9147|9144.3|9142.3|274
1588221900000|2020-04-30 04:45:00|9145.7|9143.7|9143.2|9141.2|9147|9145|9140.1|9138.1|281
1588222200000|2020-04-30 04:50:00|9144.3|9142.3|9138.8|9136.8|9144.7|9142.7|9134.5|9132.5|398
1588222500000|2020-04-30 04:55:00|9138.7|9136.7|9142.8|9140.8|9144.7|9142.7|9136.1|9134.1|428
1588222800000|2020-04-30 05:00:00|9142.7|9140.7|9142.1|9140.1|9144.7|9142.7|9138.3|9136.3|241
1588223100000|2020-04-30 05:05:00|9143|9141|9145.2|9143.2|9146.5|9144.5|9138.1|9136.1|310
1588223400000|2020-04-30 05:10:00|9145.6|9143.6|9144.5|9142.5|9146.3|9144.3|9141.3|9139.3|225
1588223700000|2020-04-30 05:15:00|9144.8|9142.8|9137.2|9135.2|9145|9143|9135.3|9133.3|342
1588224000000|2020-04-30 05:20:00|9136.8|9134.8|9136.2|9134.2|9140.7|9138.7|9134.6|9132.6|266
1588224300000|2020-04-30 05:25:00|9136.1|9134.1|9131.2|9129.2|9136.1|9134.1|9128|9126|375
1588224600000|2020-04-30 05:30:00|9131.1|9129.1|9131.8|9129.8|9138.6|9136.6|9129.6|9127.6|449
1588224900000|2020-04-30 05:35:00|9131.6|9129.6|9137.7|9135.7|9138.8|9136.8|9128.2|9126.2|311
1588225200000|2020-04-30 05:40:00|9137.6|9135.6|9138.3|9136.3|9141.1|9139.1|9135.7|9133.7|359
1588225500000|2020-04-30 05:45:00|9138|9136|9135.7|9133.7|9139.1|9137.1|9132.8|9130.8|206
1588225800000|2020-04-30 05:50:00|9135.3|9133.3|9133.7|9131.7|9138.6|9136.6|9131.6|9129.6|266
1588226100000|2020-04-30 05:55:00|9133.6|9131.6|9131.3|9129.3|9148.7|9146.7|9130.1|9128.1|509
1588226400000|2020-04-30 06:00:00|9133|9131|9123.6|9121.6|9133|9131|9113.3|9111.3|1184
1588226700000|2020-04-30 06:05:00|9124|9122|9110.7|9108.7|9128.1|9126.1|9109.1|9107.1|978
1588227000000|2020-04-30 06:10:00|9110.6|9108.6|9107.1|9105.1|9118.7|9116.7|9104.2|9102.2|703
1588227300000|2020-04-30 06:15:00|9107.6|9105.6|9110.2|9108.2|9112.1|9110.1|9103.2|9101.2|589
1588227600000|2020-04-30 06:20:00|9110.1|9108.1|9114.1|9112.1|9114.6|9112.6|9104.7|9102.7|575
1588227900000|2020-04-30 06:25:00|9113.5|9111.5|9111.1|9109.1|9116|9114|9106.6|9104.6|426
1588228200000|2020-04-30 06:30:00|9111.2|9109.2|9099.8|9097.8|9113.3|9111.3|9098.3|9096.3|512
1588228500000|2020-04-30 06:35:00|9098.5|9096.5|9098.3|9096.3|9105.6|9103.6|9095.2|9093.2|559
1588228800000|2020-04-30 06:40:00|9098.5|9096.5|9104.8|9102.8|9105.3|9103.3|9098|9096|398
1588229100000|2020-04-30 06:45:00|9105|9103|9108.7|9106.7|9111.6|9109.6|9099.7|9097.7|547
1588229400000|2020-04-30 06:50:00|9109.1|9107.1|9109.5|9107.5|9117.1|9115.1|9106.7|9104.7|420
1588229700000|2020-04-30 06:55:00|9110.1|9108.1|9117.6|9115.6|9119.7|9117.7|9108.5|9106.5|562
1588230000000|2020-04-30 07:00:00|9117.5|9115.5|9100.7|9098.7|9117.5|9115.5|9092.5|9090.5|1707
1588230300000|2020-04-30 07:05:00|9100.5|9098.5|9104.8|9102.8|9118.3|9116.3|9100.5|9098.5|1146
1588230600000|2020-04-30 07:10:00|9104.7|9102.7|9107|9105|9108.2|9106.2|9098.3|9096.3|898
1588230900000|2020-04-30 07:15:00|9107.1|9105.1|9092.3|9090.3|9111.7|9109.7|9087.5|9085.5|1107
1588231200000|2020-04-30 07:20:00|9092.2|9090.2|9087.3|9085.3|9094.8|9092.8|9079.8|9077.8|965
1588231500000|2020-04-30 07:25:00|9087.5|9085.5|9081.8|9079.8|9090.3|9088.3|9081.5|9079.5|805
1588231800000|2020-04-30 07:30:00|9081.6|9079.6|9086.8|9084.8|9089.8|9087.8|9081.1|9079.1|740
1588232100000|2020-04-30 07:35:00|9086.6|9084.6|9083|9081|9088.2|9086.2|9078.7|9076.7|712
1588232400000|2020-04-30 07:40:00|9083.3|9081.3|9089.3|9087.3|9093.3|9091.3|9075.5|9073.5|1067
1588232700000|2020-04-30 07:45:00|9089|9087|9095.8|9093.8|9095.8|9093.8|9087.1|9085.1|1037
1588233000000|2020-04-30 07:50:00|9096|9094|9089.6|9087.6|9100.2|9098.2|9085.8|9083.8|1015
1588233300000|2020-04-30 07:55:00|9089.5|9087.5|9084.7|9082.7|9089.5|9087.5|9076.8|9074.8|1017
1588233600000|2020-04-30 08:00:00|9084.8|9082.8|9090.3|9088.3|9093.1|9091.1|9076.6|9074.6|965
1588233900000|2020-04-30 08:05:00|9089.7|9087.7|9090.2|9088.2|9093.6|9091.6|9084.1|9082.1|558
1588234200000|2020-04-30 08:10:00|9090.1|9088.1|9091|9089|9098.1|9096.1|9086.7|9084.7|710
1588234500000|2020-04-30 08:15:00|9091.3|9089.3|9090|9088|9098.6|9096.6|9088.3|9086.3|659
1588234800000|2020-04-30 08:20:00|9089.8|9087.8|9081.2|9079.2|9091.1|9089.1|9079.7|9077.7|714
1588235100000|2020-04-30 08:25:00|9081.3|9079.3|9087.1|9085.1|9088.2|9086.2|9079|9077|743
1588235400000|2020-04-30 08:30:00|9087|9085|9100|9098|9107.7|9105.7|9086.8|9084.8|1351
1588235700000|2020-04-30 08:35:00|9099.8|9097.8|9098.6|9096.6|9102.7|9100.7|9096.6|9094.6|517
1588236000000|2020-04-30 08:40:00|9098.8|9096.8|9101.2|9099.2|9103.3|9101.3|9096.1|9094.1|399
1588236300000|2020-04-30 08:45:00|9101.3|9099.3|9103.1|9101.1|9106.6|9104.6|9100.5|9098.5|333
1588236600000|2020-04-30 08:50:00|9103.6|9101.6|9096.3|9094.3|9104.8|9102.8|9093.2|9091.2|450
1588236900000|2020-04-30 08:55:00|9096.5|9094.5|9083.8|9081.8|9097.8|9095.8|9081.8|9079.8|712
1588237200000|2020-04-30 09:00:00|9083.7|9081.7|9090.3|9088.3|9091|9089|9083.7|9081.7|821
1588237500000|2020-04-30 09:05:00|9090.1|9088.1|9088.6|9086.6|9091|9089|9084.7|9082.7|453
1588237800000|2020-04-30 09:10:00|9088.2|9086.2|9091.7|9089.7|9093.1|9091.1|9087.6|9085.6|330
1588238100000|2020-04-30 09:15:00|9091.6|9089.6|9093|9091|9099.5|9097.5|9088.8|9086.8|501
1588238400000|2020-04-30 09:20:00|9093.1|9091.1|9092.3|9090.3|9096|9094|9089.2|9087.2|443
1588238700000|2020-04-30 09:25:00|9092.5|9090.5|9099.3|9097.3|9101.1|9099.1|9091.1|9089.1|449
1588239000000|2020-04-30 09:30:00|9099.5|9097.5|9104|9102|9105.1|9103.1|9092.5|9090.5|550
1588239300000|2020-04-30 09:35:00|9103.8|9101.8|9101.7|9099.7|9104.3|9102.3|9096.3|9094.3|456
1588239600000|2020-04-30 09:40:00|9101.6|9099.6|9103.1|9101.1|9106.6|9104.6|9098.6|9096.6|584
1588239900000|2020-04-30 09:45:00|9103.6|9101.6|9106.1|9104.1|9109|9107|9101|9099|597
1588240200000|2020-04-30 09:50:00|9106|9104|9099.3|9097.3|9106.3|9104.3|9099.1|9097.1|327
1588240500000|2020-04-30 09:55:00|9099.5|9097.5|9107.7|9105.7|9109.6|9107.6|9098.7|9096.7|399
1588240800000|2020-04-30 10:00:00|9107.6|9105.6|9109.8|9107.8|9116.8|9114.8|9107.6|9105.6|1127
1588241100000|2020-04-30 10:05:00|9110.1|9108.1|9105.1|9103.1|9111.8|9109.8|9102.2|9100.2|519
1588241400000|2020-04-30 10:10:00|9105|9103|9099.5|9097.5|9106.6|9104.6|9097.6|9095.6|539
1588241700000|2020-04-30 10:15:00|9099.7|9097.7|9091.6|9089.6|9099.7|9097.7|9084.8|9082.8|728
1588242000000|2020-04-30 10:20:00|9091.3|9089.3|9097.7|9095.7|9098.6|9096.6|9085.3|9083.3|600
1588242300000|2020-04-30 10:25:00|9097.6|9095.6|9087.2|9085.2|9098.1|9096.1|9085|9083|520
1588242600000|2020-04-30 10:30:00|9087.3|9085.3|9082.1|9080.1|9088.1|9086.1|9077.1|9075.1|748
1588242900000|2020-04-30 10:35:00|9082|9080|9080.8|9078.8|9085.2|9083.2|9079.3|9077.3|448
1588243200000|2020-04-30 10:40:00|9081.5|9079.5|9076.1|9074.1|9084.1|9082.1|9075.6|9073.6|690
1588243500000|2020-04-30 10:45:00|9076.5|9074.5|9068|9066|9078|9076|9066.6|9064.6|1060
1588243800000|2020-04-30 10:50:00|9067.8|9065.8|9060.1|9058.1|9069.7|9067.7|9055.1|9053.1|1896
1588244100000|2020-04-30 10:55:00|9060|9058|9068.6|9066.6|9068.7|9066.7|9058.8|9056.8|850
1588244400000|2020-04-30 11:00:00|9067.8|9065.8|9074.7|9072.7|9074.7|9072.7|9062.6|9060.6|1399
1588244700000|2020-04-30 11:05:00|9074.8|9072.8|9068.3|9066.3|9076.5|9074.5|9068.3|9066.3|726
1588245000000|2020-04-30 11:10:00|9068.5|9066.5|9063.3|9061.3|9069.2|9067.2|9060.6|9058.6|991
1588245300000|2020-04-30 11:15:00|9063.2|9061.2|9071.8|9069.8|9075.1|9073.1|9063|9061|915
1588245600000|2020-04-30 11:20:00|9072|9070|9063.1|9061.1|9073.8|9071.8|9059.7|9057.7|1092
1588245900000|2020-04-30 11:25:00|9063|9061|9061.7|9059.7|9066.1|9064.1|9059.1|9057.1|891
1588246200000|2020-04-30 11:30:00|9061.5|9059.5|9068|9066|9072.6|9070.6|9061.1|9059.1|790
1588246500000|2020-04-30 11:35:00|9067.7|9065.7|9076.5|9074.5|9076.6|9074.6|9063.7|9061.7|779
1588246800000|2020-04-30 11:40:00|9076.3|9074.3|9088.7|9086.7|9089.3|9087.3|9074.6|9072.6|786
1588247100000|2020-04-30 11:45:00|9088.6|9086.6|9073.1|9071.1|9088.8|9086.8|9065.3|9063.3|2309
1588247400000|2020-04-30 11:50:00|9073.2|9071.2|9073.1|9071.1|9081.7|9079.7|9066.2|9064.2|1667
1588247700000|2020-04-30 11:55:00|9073|9071|9059.6|9057.6|9073.2|9071.2|9056.6|9054.6|1965
1588248000000|2020-04-30 12:00:00|9059.2|9057.2|9060.6|9058.6|9062.8|9060.8|9051.2|9049.2|1872
1588248300000|2020-04-30 12:05:00|9060.5|9058.5|9070.6|9068.6|9072.1|9070.1|9058.8|9056.8|1463
1588248600000|2020-04-30 12:10:00|9070.7|9068.7|9060.8|9058.8|9072|9070|9057.6|9055.6|900
1588248900000|2020-04-30 12:15:00|9060.6|9058.6|9042.8|9040.8|9062|9060|9042.7|9040.7|1680
1588249200000|2020-04-30 12:20:00|9042.7|9040.7|9051.8|9049.8|9052.1|9050.1|9037.1|9035.1|2013
1588249500000|2020-04-30 12:25:00|9052.1|9050.1|9054.8|9052.8|9061.7|9059.7|9051|9049|1076
1588249800000|2020-04-30 12:30:00|9054.1|9052.1|9062.3|9060.3|9074.3|9072.3|9044.8|9042.8|2215
1588250100000|2020-04-30 12:35:00|9062.2|9060.2|9039.5|9037.5|9070|9068|9034.2|9032.2|2317
1588250400000|2020-04-30 12:40:00|9039.3|9037.3|9037|9035|9045.7|9043.7|9027.8|9025.8|2463
1588250700000|2020-04-30 12:45:00|9037.3|9035.3|9025.3|9023.3|9041.7|9039.7|9024.2|9022.2|1613
1588251000000|2020-04-30 12:50:00|9025.1|9023.1|9029.5|9027.5|9030.5|9028.5|9020.1|9018.1|2496
1588251300000|2020-04-30 12:55:00|9029.3|9027.3|9005.1|9003.1|9033.5|9031.5|9002.2|9000.2|3076
1588251600000|2020-04-30 13:00:00|9005.6|9003.6|9004.2|9002.2|9012.3|9010.3|8995.3|8993.3|2656
1588251900000|2020-04-30 13:05:00|9004.3|9002.3|8997.6|8995.6|9008.2|9006.2|8986.2|8984.2|3027
1588252200000|2020-04-30 13:10:00|8998.2|8996.2|9012.6|9010.6|9013|9011|8997.2|8995.2|2278
1588252500000|2020-04-30 13:15:00|9012.5|9010.5|9021|9019|9023.5|9021.5|9005.6|9003.6|2125
1588252800000|2020-04-30 13:20:00|9021.3|9019.3|9021|9019|9026.2|9024.2|9012.1|9010.1|2152
1588253100000|2020-04-30 13:25:00|9021.7|9019.7|9030|9028|9030.3|9028.3|9016.8|9014.8|2406
1588253400000|2020-04-30 13:30:00|9029.5|9028.5|8986.2|8985.2|9029.5|9028.5|8984.1|8983.1|12171
1588253700000|2020-04-30 13:35:00|8986.8|8985.8|8972.2|8971.2|8991.2|8990.2|8950|8949|9910
1588254000000|2020-04-30 13:40:00|8972|8971|8979|8978|8986.7|8985.7|8957.5|8956.5|6677
1588254300000|2020-04-30 13:45:00|8977.8|8976.8|8996|8995|9006.2|9005.2|8967.7|8966.7|7334
1588254600000|2020-04-30 13:50:00|8995.8|8994.8|9012|9011|9017.7|9016.7|8989.6|8988.6|5862
1588254900000|2020-04-30 13:55:00|9012.6|9011.6|9008.7|9007.7|9021|9020|9000.8|8999.8|5335
1588255200000|2020-04-30 14:00:00|9008.3|9007.3|8997.7|8996.7|9019|9018|8992.2|8991.2|7356
1588255500000|2020-04-30 14:05:00|8996.5|8995.5|9013.7|9012.7|9024.2|9023.2|8992.6|8991.6|6250
1588255800000|2020-04-30 14:10:00|9015.1|9014.1|9010.3|9009.3|9026.1|9025.1|9007.8|9006.8|5284
1588256100000|2020-04-30 14:15:00|9010.6|9009.6|9003.7|9002.7|9015.6|9014.6|8995.8|8994.8|5454
1588256400000|2020-04-30 14:20:00|9003.6|9002.6|8982.3|8981.3|9007.6|9006.6|8979.2|8978.2|5744
1588256700000|2020-04-30 14:25:00|8982.6|8981.6|9016.3|9015.3|9020.1|9019.1|8981.4|8980.4|5836
1588257000000|2020-04-30 14:30:00|9016.6|9015.6|9010.8|9009.8|9021.8|9020.8|9006.6|9005.6|4505
1588257300000|2020-04-30 14:35:00|9010.4|9009.4|8995.3|8994.3|9015.6|9014.6|8995.3|8994.3|4222
1588257600000|2020-04-30 14:40:00|8995.4|8994.4|8962.6|8961.6|8998.1|8997.1|8959.3|8958.3|5017
1588257900000|2020-04-30 14:45:00|8962.8|8961.8|8979.6|8978.6|8983.7|8982.7|8961.1|8960.1|4560
1588258200000|2020-04-30 14:50:00|8979.4|8978.4|8984.3|8983.3|8987.4|8986.4|8970.3|8969.3|3727
1588258500000|2020-04-30 14:55:00|8984.6|8983.6|8981.6|8980.6|8991.7|8990.7|8975.6|8974.6|3765
1588258800000|2020-04-30 15:00:00|8982.3|8981.3|9009.9|9008.9|9016.6|9015.6|8982.3|8981.3|4763
1588259100000|2020-04-30 15:05:00|9009.8|9008.8|9012.3|9011.3|9014.3|9013.3|9003.6|9002.6|3022
1588259400000|2020-04-30 15:10:00|9012.6|9011.6|9001.1|9000.1|9015.1|9014.1|9000.3|8999.3|3575
1588259700000|2020-04-30 15:15:00|9001.3|9000.3|8994.8|8993.8|9010.4|9009.4|8989.6|8988.6|3940
1588260000000|2020-04-30 15:20:00|8995.1|8994.1|8990.1|8989.1|9001.3|9000.3|8985.1|8984.1|3370
1588260300000|2020-04-30 15:25:00|8989.8|8988.8|8984.1|8983.1|8997.3|8996.3|8982.6|8981.6|3423
1588260600000|2020-04-30 15:30:00|8984.6|8983.6|8986.8|8985.8|8996.3|8995.3|8979.1|8978.1|3539
1588260900000|2020-04-30 15:35:00|8987.1|8986.1|8986.3|8985.3|8994.3|8993.3|8973.6|8972.6|3432
1588261200000|2020-04-30 15:40:00|8986.1|8985.1|8990.8|8989.8|8996.6|8995.6|8986.1|8985.1|2436
1588261500000|2020-04-30 15:45:00|8990.6|8989.6|8962.6|8961.6|8993.2|8992.2|8962.6|8961.6|3752
1588261800000|2020-04-30 15:50:00|8962.4|8961.4|8959.8|8958.8|8972.1|8971.1|8958.9|8957.9|3612
1588262100000|2020-04-30 15:55:00|8960.1|8959.1|8953.8|8952.8|8976.7|8975.7|8953.2|8952.2|4333
1588262400000|2020-04-30 16:00:00|8954.1|8953.1|8941.1|8940.1|8954.1|8953.1|8925.1|8924.1|7052
1588262700000|2020-04-30 16:05:00|8941.3|8940.3|8942.6|8941.6|8949.6|8948.6|8932.8|8931.8|4424
1588263000000|2020-04-30 16:10:00|8943.1|8942.1|8952.1|8951.1|8955.6|8954.6|8937.1|8936.1|3137
1588263300000|2020-04-30 16:15:00|8951.4|8950.4|8942.3|8941.3|8953.3|8952.3|8939.8|8938.8|2793
1588263600000|2020-04-30 16:20:00|8942.2|8941.2|8934.8|8933.8|8946.6|8945.6|8927.4|8926.4|3275
1588263900000|2020-04-30 16:25:00|8934.7|8933.7|8934.8|8933.8|8942.2|8941.2|8927.3|8926.3|3227
1588264200000|2020-04-30 16:30:00|8934.6|8933.6|8923.1|8922.1|8934.6|8933.6|8919.3|8918.3|3177
1588264500000|2020-04-30 16:35:00|8923.3|8922.3|8936.3|8935.3|8937.8|8936.8|8921.6|8920.6|2626
1588264800000|2020-04-30 16:40:00|8935.7|8934.7|8928.2|8927.2|8939|8938|8928.2|8927.2|2682
1588265100000|2020-04-30 16:45:00|8927.9|8926.9|8942.5|8941.5|8943|8942|8922.7|8921.7|2651
1588265400000|2020-04-30 16:50:00|8942.7|8941.7|8948.2|8947.2|8949.2|8948.2|8939|8938|2254
1588265700000|2020-04-30 16:55:00|8948.1|8947.1|8957.2|8956.2|8961.9|8960.9|8943.7|8942.7|3345
1588266000000|2020-04-30 17:00:00|8957.1|8956.1|8945.5|8944.5|8957.5|8956.5|8944.7|8943.7|2162
1588266300000|2020-04-30 17:05:00|8945.7|8944.7|8955.1|8954.1|8957|8956|8942.2|8941.2|2161
1588266600000|2020-04-30 17:10:00|8955.2|8954.2|8967.7|8966.7|8968.5|8967.5|8946.2|8945.2|3594
1588266900000|2020-04-30 17:15:00|8968.2|8967.2|8958|8957|8969.2|8968.2|8956|8955|2349
1588267200000|2020-04-30 17:20:00|8958.7|8957.7|8952.6|8951.6|8961.5|8960.5|8950.2|8949.2|1840
1588267500000|2020-04-30 17:25:00|8952.5|8951.5|8947.5|8946.5|8960.5|8959.5|8946.2|8945.2|2145
1588267800000|2020-04-30 17:30:00|8947.2|8946.2|8950.1|8949.1|8957.1|8956.1|8940.4|8939.4|2554
1588268100000|2020-04-30 17:35:00|8950.2|8949.2|8939.9|8938.9|8959.4|8958.4|8938.5|8937.5|2111
1588268400000|2020-04-30 17:40:00|8940.2|8939.2|8939.2|8938.2|8940.4|8939.4|8928|8927|2823
1588268700000|2020-04-30 17:45:00|8939.4|8938.4|8939.7|8938.7|8943.7|8942.7|8931.2|8930.2|1977
1588269000000|2020-04-30 17:50:00|8939.5|8938.5|8942.7|8941.7|8946.7|8945.7|8933.5|8932.5|2298
1588269300000|2020-04-30 17:55:00|8942.5|8941.5|8936.6|8935.6|8946.2|8945.2|8934.5|8933.5|1483
1588269600000|2020-04-30 18:00:00|8936.5|8935.5|8950|8949|8953.2|8952.2|8926.2|8925.2|4157
1588269900000|2020-04-30 18:05:00|8949.7|8948.7|8952.5|8951.5|8956.5|8955.5|8945.6|8944.6|1673
1588270200000|2020-04-30 18:10:00|8952.6|8951.6|8964.2|8963.2|8964.7|8963.7|8949.9|8948.9|1908
1588270500000|2020-04-30 18:15:00|8964|8963|8950.5|8949.5|8964|8963|8950|8949|1683
1588270800000|2020-04-30 18:20:00|8950.2|8949.2|8955.5|8954.5|8959.5|8958.5|8949.7|8948.7|1313
1588271100000|2020-04-30 18:25:00|8955.7|8954.7|8952.2|8951.2|8956.7|8955.7|8943|8942|1626
1588271400000|2020-04-30 18:30:00|8952|8951|8955.1|8954.1|8962.6|8961.6|8951.2|8950.2|2048
1588271700000|2020-04-30 18:35:00|8955|8954|8939.5|8938.5|8955|8954|8933|8932|2250
1588272000000|2020-04-30 18:40:00|8939.4|8938.4|8934.6|8933.6|8941.7|8940.7|8929.7|8928.7|2288
1588272300000|2020-04-30 18:45:00|8934.7|8933.7|8937.1|8936.1|8943.4|8942.4|8932.5|8931.5|1654
1588272600000|2020-04-30 18:50:00|8937|8936|8931.5|8930.5|8944|8943|8928.2|8927.2|2348
1588272900000|2020-04-30 18:55:00|8931.6|8930.6|8934.5|8933.5|8935.7|8934.7|8921.6|8920.6|2374
1588273200000|2020-04-30 19:00:00|8934.7|8933.7|8930.1|8929.1|8938|8937|8927.9|8926.9|2007
1588273500000|2020-04-30 19:05:00|8930.2|8929.2|8949|8948|8950.5|8949.5|8929.7|8928.7|3236
1588273800000|2020-04-30 19:10:00|8949.1|8948.1|8951.5|8950.5|8953.7|8952.7|8942.6|8941.6|1720
1588274100000|2020-04-30 19:15:00|8951.2|8950.2|8970.5|8969.5|8975|8974|8950.9|8949.9|3238
1588274400000|2020-04-30 19:20:00|8970.3|8969.3|8990.8|8989.8|8994.5|8993.5|8969.3|8968.3|4334
1588274700000|2020-04-30 19:25:00|8990.6|8989.6|8982.8|8981.8|8993.2|8992.2|8978.8|8977.8|2143
1588275000000|2020-04-30 19:30:00|8982.7|8981.7|8977.6|8976.6|8991.6|8990.6|8977.1|8976.1|3032
1588275300000|2020-04-30 19:35:00|8977.8|8976.8|8972.3|8971.3|8981.5|8980.5|8965.6|8964.6|2731
1588275600000|2020-04-30 19:40:00|8972.1|8971.1|8965.8|8964.8|8973.6|8972.6|8955.6|8954.6|3200
1588275900000|2020-04-30 19:45:00|8966.3|8965.3|8954.1|8953.1|8970.3|8969.3|8953.8|8952.8|2687
1588276200000|2020-04-30 19:50:00|8958.3|8957.3|8992.5|8991.5|8995.1|8994.1|8950.5|8949.5|8091
1588276500000|2020-04-30 19:55:00|8992|8991|8991.6|8990.6|9011.8|9010.8|8986.6|8985.6|14591
1588276800000|2020-04-30 20:00:00|8994.3|8993.3|8914.6|8912.6|9000.6|8998.6|8914.3|8912.3|12043
1588277100000|2020-04-30 20:05:00|8914.4|8912.4|8936.8|8934.8|8937|8935|8888.5|8886.5|7410
1588277400000|2020-04-30 20:10:00|8936.4|8934.4|8949.4|8944.4|8950.3|8948.3|8929.9|8927.9|3151
1588277700000|2020-04-30 20:15:00|8949.3|8944.3|8945.2|8940.2|8949.3|8944.3|8944.2|8939.2|0
1588278000000|2020-04-30 20:20:00|8945.1|8940.1|8942.6|8937.6|8946.6|8941.6|8941.4|8936.4|0
1588278300000|2020-04-30 20:25:00|8942.5|8937.5|8931.6|8926.6|8944|8939|8931.5|8926.5|0
1588278600000|2020-04-30 20:30:00|8937.5|8935.5|8923.8|8921.8|8965|8963|8919|8917|4194
1588278900000|2020-04-30 20:35:00|8924|8922|8911|8909|8936.3|8934.3|8907.8|8905.8|1914
1588279200000|2020-04-30 20:40:00|8911.3|8909.3|8882.5|8880.5|8926.3|8924.3|8877|8875|2058
1588279500000|2020-04-30 20:45:00|8884|8882|8870.3|8868.3|8897.5|8895.5|8868.8|8866.8|1862
1588279800000|2020-04-30 20:50:00|8870|8868|8881|8879|8889.8|8887.8|8869.8|8867.8|625
1588280100000|2020-04-30 20:55:00|8882.5|8880.5|8882.4|8877.4|8886|8884|8875.5|8873.5|488
1588280400000|2020-04-30 21:00:00|8882.6|8877.6|8881.4|8876.4|8884.7|8879.7|8879.5|8874.5|0
1588280700000|2020-04-30 21:05:00|8879.6|8874.6|8879.2|8874.2|8879.6|8874.6|8877.1|8872.1|0
1588281000000|2020-04-30 21:10:00|8878.8|8873.8|8878.8|8873.8|8879.6|8874.6|8876.7|8871.7|0
1588281300000|2020-04-30 21:15:00|8878|8873|8876.1|8871.1|8878.5|8873.5|8875.4|8870.4|0
1588281600000|2020-04-30 21:20:00|8875.9|8870.9|8875.9|8870.9|8877.4|8872.4|8875.5|8870.5|0
1588281900000|2020-04-30 21:25:00|8876.2|8871.2|8871.5|8866.5|8876.2|8871.2|8870.7|8865.7|0
1588282200000|2020-04-30 21:30:00|8871.3|8866.3|8868.8|8863.8|8871.5|8866.5|8865.6|8860.6|0
1588282500000|2020-04-30 21:35:00|8868.9|8863.9|8865.6|8860.6|8869.8|8864.8|8865.6|8860.6|0
1588282800000|2020-04-30 21:40:00|8865.5|8860.5|8865.5|8860.5|8866.7|8861.7|8863.9|8858.9|0
1588283100000|2020-04-30 21:45:00|8865.4|8860.4|8865.9|8860.9|8867.5|8862.5|8864.8|8859.8|0
1588283400000|2020-04-30 21:50:00|8865.7|8860.7|8863.4|8858.4|8865.8|8860.8|8863.4|8858.4|0
1588283700000|2020-04-30 21:55:00|8863.3|8858.3|8862|8857|8865.5|8860.5|8861.1|8856.1|0
1588284000000|2020-04-30 22:00:00|8859.3|8857.3|8838.1|8836.1|8862.8|8860.8|8831.5|8829.5|1656
1588284300000|2020-04-30 22:05:00|8838.9|8836.9|8843|8841|8845.9|8843.9|8834.6|8832.6|721
1588284600000|2020-04-30 22:10:00|8843.1|8841.1|8827.8|8825.8|8851|8849|8823.3|8821.3|1035
1588284900000|2020-04-30 22:15:00|8827.6|8825.6|8831.8|8829.8|8837.6|8835.6|8817.3|8815.3|1074
1588285200000|2020-04-30 22:20:00|8831.9|8829.9|8831.5|8829.5|8839|8837|8829.6|8827.6|500
1588285500000|2020-04-30 22:25:00|8831.6|8829.6|8838|8836|8839.3|8837.3|8830.9|8828.9|405
1588285800000|2020-04-30 22:30:00|8839.1|8837.1|8839.4|8837.4|8841.9|8839.9|8834.8|8832.8|350
1588286100000|2020-04-30 22:35:00|8839.3|8837.3|8840.9|8838.9|8841.8|8839.8|8836.1|8834.1|193
1588286400000|2020-04-30 22:40:00|8840.3|8838.3|8835.6|8833.6|8840.3|8838.3|8825|8823|405
1588286700000|2020-04-30 22:45:00|8835.5|8833.5|8838.8|8836.8|8842|8840|8834.5|8832.5|186
1588287000000|2020-04-30 22:50:00|8839|8837|8835.1|8833.1|8841.6|8839.6|8834.1|8832.1|188
1588287300000|2020-04-30 22:55:00|8835.5|8833.5|8844.1|8842.1|8847|8845|8829.3|8827.3|327
1588287600000|2020-04-30 23:00:00|8843.8|8841.8|8841.5|8839.5|8848.9|8846.9|8841.4|8839.4|275
1588287900000|2020-04-30 23:05:00|8841.6|8839.6|8841.5|8839.5|8850.8|8848.8|8841|8839|337
1588288200000|2020-04-30 23:10:00|8841.4|8839.4|8846.5|8844.5|8849.6|8847.6|8839.9|8837.9|259
1588288500000|2020-04-30 23:15:00|8846.8|8844.8|8850.9|8848.9|8851.9|8849.9|8846.1|8844.1|198
1588288800000|2020-04-30 23:20:00|8851|8849|8847.9|8845.9|8851.6|8849.6|8846|8844|173
1588289100000|2020-04-30 23:25:00|8848|8846|8844.3|8842.3|8848.6|8846.6|8841.6|8839.6|210
1588289400000|2020-04-30 23:30:00|8845|8843|8847.9|8845.9|8855.4|8853.4|8845|8843|600
1588289700000|2020-04-30 23:35:00|8847.6|8845.6|8843.3|8841.3|8847.9|8845.9|8837.9|8835.9|491
1588290000000|2020-04-30 23:40:00|8844|8842|8841|8839|8846|8844|8836.9|8834.9|281
1588290300000|2020-04-30 23:45:00|8841.5|8839.5|8844|8842|8848.8|8846.8|8841.4|8839.4|265
1588290600000|2020-04-30 23:50:00|8843.5|8841.5|8839.5|8837.5|8843.6|8841.6|8832.4|8830.4|456
1588290900000|2020-04-30 23:55:00|8840|8838|8850.3|8848.3|8855.1|8853.1|8840|8838|562
1588291200000|2020-05-01 00:00:00|8850.4|8848.4|8853.4|8851.4|8859.4|8857.4|8846.5|8844.5|564
1588291500000|2020-05-01 00:05:00|8853.5|8851.5|8845|8843|8853.9|8851.9|8845|8843|408
1588291800000|2020-05-01 00:10:00|8844.9|8842.9|8843|8841|8847.8|8845.8|8832.6|8830.6|733
1588292100000|2020-05-01 00:15:00|8843.1|8841.1|8837.8|8835.8|8844.3|8842.3|8834.6|8832.6|379
1588292400000|2020-05-01 00:20:00|8838.1|8836.1|8843.5|8841.5|8846.9|8844.9|8834.5|8832.5|321
1588292700000|2020-05-01 00:25:00|8843.4|8841.4|8836.8|8834.8|8847.9|8845.9|8835|8833|303
1588293000000|2020-05-01 00:30:00|8836.9|8834.9|8843.5|8841.5|8844.3|8842.3|8828.9|8826.9|514
1588293300000|2020-05-01 00:35:00|8843.6|8841.6|8843.3|8841.3|8845.8|8843.8|8839.3|8837.3|296
1588293600000|2020-05-01 00:40:00|8842.6|8840.6|8859|8857|8859.8|8857.8|8840.4|8838.4|623
1588293900000|2020-05-01 00:45:00|8858.9|8856.9|8857.4|8855.4|8860.6|8858.6|8853.5|8851.5|341
1588294200000|2020-05-01 00:50:00|8856|8854|8860.1|8858.1|8860.6|8858.6|8855|8853|175
1588294500000|2020-05-01 00:55:00|8859.5|8857.5|8865.4|8863.4|8867|8865|8856.5|8854.5|493
1588294800000|2020-05-01 01:00:00|8865.3|8863.3|8870.4|8868.4|8872.4|8870.4|8862.6|8860.6|540
1588295100000|2020-05-01 01:05:00|8870.3|8868.3|8864.5|8862.5|8873.5|8871.5|8864.1|8862.1|311
1588295400000|2020-05-01 01:10:00|8864.1|8862.1|8854.8|8852.8|8865.5|8863.5|8853.8|8851.8|436
1588295700000|2020-05-01 01:15:00|8854.6|8852.6|8862.1|8860.1|8866.5|8864.5|8852.9|8850.9|416
1588296000000|2020-05-01 01:20:00|8862.3|8860.3|8860.1|8858.1|8867.5|8865.5|8859.9|8857.9|359
1588296300000|2020-05-01 01:25:00|8860.3|8858.3|8851.9|8849.9|8860.5|8858.5|8851.9|8849.9|276
1588296600000|2020-05-01 01:30:00|8852|8850|8849.3|8847.3|8852.1|8850.1|8843|8841|528
1588296900000|2020-05-01 01:35:00|8849.5|8847.5|8843.9|8841.9|8850.1|8848.1|8839.6|8837.6|290
1588297200000|2020-05-01 01:40:00|8842.1|8840.1|8844.5|8842.5|8846.1|8844.1|8839.4|8837.4|271
1588297500000|2020-05-01 01:45:00|8844.4|8842.4|8838.3|8836.3|8846.4|8844.4|8836.8|8834.8|494
1588297800000|2020-05-01 01:50:00|8837.5|8835.5|8846.4|8844.4|8846.9|8844.9|8836.8|8834.8|429
1588298100000|2020-05-01 01:55:00|8846.3|8844.3|8847.9|8845.9|8858.5|8856.5|8845.5|8843.5|532
1588298400000|2020-05-01 02:00:00|8848|8846|8853|8851|8854|8852|8841.6|8839.6|323
1588298700000|2020-05-01 02:05:00|8852.8|8850.8|8851.1|8849.1|8855.5|8853.5|8845.9|8843.9|324
1588299000000|2020-05-01 02:10:00|8850.6|8848.6|8834.1|8832.1|8850.6|8848.6|8834.1|8832.1|490
1588299300000|2020-05-01 02:15:00|8834.4|8832.4|8833|8831|8839.5|8837.5|8830.5|8828.5|475
1588299600000|2020-05-01 02:20:00|8833.1|8831.1|8837.5|8835.5|8838.5|8836.5|8832|8830|407
1588299900000|2020-05-01 02:25:00|8837.6|8835.6|8827.3|8825.3|8837.8|8835.8|8822|8820|626
1588300200000|2020-05-01 02:30:00|8827.1|8825.1|8830.4|8828.4|8831.9|8829.9|8826|8824|274
1588300500000|2020-05-01 02:35:00|8830.1|8828.1|8824.3|8822.3|8833.4|8831.4|8822.9|8820.9|498
1588300800000|2020-05-01 02:40:00|8824.9|8822.9|8816|8814|8825.5|8823.5|8813.4|8811.4|784
1588301100000|2020-05-01 02:45:00|8815.8|8813.8|8820|8818|8822.6|8820.6|8814.8|8812.8|294
1588301400000|2020-05-01 02:50:00|8820.1|8818.1|8818.5|8816.5|8821.9|8819.9|8815.9|8813.9|425
1588301700000|2020-05-01 02:55:00|8818.4|8816.4|8820.8|8818.8|8824.3|8822.3|8818.4|8816.4|247
1588302000000|2020-05-01 03:00:00|8820.6|8818.6|8807.9|8805.9|8823.9|8821.9|8803.8|8801.8|784
1588302300000|2020-05-01 03:05:00|8807.6|8805.6|8812.5|8810.5|8812.6|8810.6|8799.5|8797.5|661
1588302600000|2020-05-01 03:10:00|8812.4|8810.4|8810.1|8808.1|8816.6|8814.6|8805.4|8803.4|420
1588302900000|2020-05-01 03:15:00|8810|8808|8819.9|8817.9|8822.4|8820.4|8809.1|8807.1|414
1588303200000|2020-05-01 03:20:00|8819.6|8817.6|8822.3|8820.3|8822.5|8820.5|8814.9|8812.9|213
1588303500000|2020-05-01 03:25:00|8823.8|8821.8|8826|8824|8829.1|8827.1|8821.5|8819.5|469
1588303800000|2020-05-01 03:30:00|8825.4|8823.4|8828.1|8826.1|8828.6|8826.6|8820.4|8818.4|352
1588304100000|2020-05-01 03:35:00|8828|8826|8831.6|8829.6|8833.9|8831.9|8827.9|8825.9|390
1588304400000|2020-05-01 03:40:00|8831.5|8829.5|8828.5|8826.5|8832.4|8830.4|8823.4|8821.4|385
1588304700000|2020-05-01 03:45:00|8828.6|8826.6|8830|8828|8833.9|8831.9|8826.5|8824.5|243
1588305000000|2020-05-01 03:50:00|8829.9|8827.9|8830.1|8828.1|8832.1|8830.1|8827.6|8825.6|201
1588305300000|2020-05-01 03:55:00|8830.3|8828.3|8827.1|8825.1|8832.1|8830.1|8822.6|8820.6|303
1588305600000|2020-05-01 04:00:00|8827.4|8825.4|8829.5|8827.5|8831.6|8829.6|8825.5|8823.5|197
1588305900000|2020-05-01 04:05:00|8829|8827|8837.1|8835.1|8837.8|8835.8|8826.5|8824.5|350
1588306200000|2020-05-01 04:10:00|8837.5|8835.5|8831.4|8829.4|8838.8|8836.8|8828.4|8826.4|329
1588306500000|2020-05-01 04:15:00|8831.3|8829.3|8838.5|8836.5|8838.9|8836.9|8828.8|8826.8|247
1588306800000|2020-05-01 04:20:00|8838.4|8836.4|8840.6|8838.6|8841.9|8839.9|8838|8836|295
1588307100000|2020-05-01 04:25:00|8840.3|8838.3|8843.8|8841.8|8844.4|8842.4|8838.6|8836.6|244
1588307400000|2020-05-01 04:30:00|8843.6|8841.6|8841.1|8839.1|8844.9|8842.9|8838.8|8836.8|224
1588307700000|2020-05-01 04:35:00|8841|8839|8843.6|8841.6|8845.9|8843.9|8838|8836|271
1588308000000|2020-05-01 04:40:00|8843.3|8841.3|8839.4|8837.4|8843.6|8841.6|8837.6|8835.6|214
1588308300000|2020-05-01 04:45:00|8839|8837|8842.8|8840.8|8843|8841|8839|8837|91
1588308600000|2020-05-01 04:50:00|8842.6|8840.6|8834.6|8832.6|8842.9|8840.9|8834.5|8832.5|224
1588308900000|2020-05-01 04:55:00|8834.8|8832.8|8835.9|8833.9|8839.1|8837.1|8833.1|8831.1|240
1588309200000|2020-05-01 05:00:00|8836|8834|8828.6|8826.6|8836.3|8834.3|8828.6|8826.6|363
1588309500000|2020-05-01 05:05:00|8828.5|8826.5|8828.4|8826.4|8831.3|8829.3|8825.8|8823.8|228
1588309800000|2020-05-01 05:10:00|8828|8826|8829.4|8827.4|8830|8828|8822.8|8820.8|242
1588310100000|2020-05-01 05:15:00|8829.3|8827.3|8833.4|8831.4|8835.1|8833.1|8824.8|8822.8|294
1588310400000|2020-05-01 05:20:00|8833.3|8831.3|8839.3|8837.3|8842.3|8840.3|8831.6|8829.6|231
1588310700000|2020-05-01 05:25:00|8839.1|8837.1|8840.4|8838.4|8843.5|8841.5|8838.5|8836.5|199
1588311000000|2020-05-01 05:30:00|8840.5|8838.5|8833.6|8831.6|8841.8|8839.8|8831.9|8829.9|265
1588311300000|2020-05-01 05:35:00|8833.8|8831.8|8820.6|8818.6|8834.5|8832.5|8816.3|8814.3|599
1588311600000|2020-05-01 05:40:00|8819.9|8817.9|8810.5|8808.5|8822.6|8820.6|8804|8802|765
1588311900000|2020-05-01 05:45:00|8810.4|8808.4|8806.6|8804.6|8812.4|8810.4|8804.3|8802.3|466
1588312200000|2020-05-01 05:50:00|8806.4|8804.4|8813.4|8811.4|8814.1|8812.1|8805.1|8803.1|440
1588312500000|2020-05-01 05:55:00|8813.5|8811.5|8819|8817|8819.3|8817.3|8812.8|8810.8|333
1588312800000|2020-05-01 06:00:00|8819.1|8817.1|8804.4|8802.4|8819.6|8817.6|8804.4|8802.4|562
1588313100000|2020-05-01 06:05:00|8804.3|8802.3|8800.1|8798.1|8805.4|8803.4|8790.3|8788.3|998
1588313400000|2020-05-01 06:10:00|8800|8798|8803.1|8801.1|8805.9|8803.9|8799.8|8797.8|332
1588313700000|2020-05-01 06:15:00|8803.3|8801.3|8795.3|8793.3|8807|8805|8795.3|8793.3|466
1588314000000|2020-05-01 06:20:00|8795.5|8793.5|8793.8|8791.8|8795.8|8793.8|8785.3|8783.3|718
1588314300000|2020-05-01 06:25:00|8794|8792|8787.9|8785.9|8795.8|8793.8|8786.6|8784.6|240
1588314600000|2020-05-01 06:30:00|8786.3|8784.3|8795.3|8793.3|8795.9|8793.9|8785.4|8783.4|276
1588314900000|2020-05-01 06:35:00|8795.5|8793.5|8791.6|8789.6|8795.5|8793.5|8788.5|8786.5|205
1588315200000|2020-05-01 06:40:00|8791.5|8789.5|8778.1|8776.1|8794.6|8792.6|8777.1|8775.1|588
1588315500000|2020-05-01 06:45:00|8778.4|8776.4|8776.4|8774.4|8787|8785|8773.9|8771.9|778
1588315800000|2020-05-01 06:50:00|8776.5|8774.5|8772.5|8770.5|8779.9|8777.9|8769.9|8767.9|855
1588316100000|2020-05-01 06:55:00|8772.4|8770.4|8772.4|8770.4|8774.8|8772.8|8763.9|8761.9|893
1588316400000|2020-05-01 07:00:00|8771.9|8769.9|8773.6|8771.6|8781.5|8779.5|8770.8|8768.8|693
1588316700000|2020-05-01 07:05:00|8773.8|8771.8|8780.6|8778.6|8781.9|8779.9|8773.8|8771.8|289
1588317000000|2020-05-01 07:10:00|8780.5|8778.5|8774.5|8772.5|8784.5|8782.5|8773.1|8771.1|525
1588317300000|2020-05-01 07:15:00|8774.4|8772.4|8767|8765|8781.4|8779.4|8758.5|8756.5|1018
1588317600000|2020-05-01 07:20:00|8765.5|8763.5|8761.1|8759.1|8772.6|8770.6|8755.6|8753.6|783
1588317900000|2020-05-01 07:25:00|8761.3|8759.3|8760|8758|8764.1|8762.1|8754.6|8752.6|537
1588318200000|2020-05-01 07:30:00|8759.9|8757.9|8739.9|8737.9|8760|8758|8739.6|8737.6|916
1588318500000|2020-05-01 07:35:00|8740|8738|8748.1|8746.1|8750.6|8748.6|8737.8|8735.8|854
1588318800000|2020-05-01 07:40:00|8748.3|8746.3|8746.9|8744.9|8750.1|8748.1|8742.5|8740.5|558
1588319100000|2020-05-01 07:45:00|8746.8|8744.8|8745.5|8743.5|8755.5|8753.5|8745|8743|688
1588319400000|2020-05-01 07:50:00|8746.8|8744.8|8751.5|8749.5|8755.8|8753.8|8745.6|8743.6|471
1588319700000|2020-05-01 07:55:00|8751.1|8749.1|8757.9|8755.9|8761|8759|8750.1|8748.1|492
1588320000000|2020-05-01 08:00:00|8759.6|8757.6|8756.1|8754.1|8765|8763|8755.8|8753.8|1039
1588320300000|2020-05-01 08:05:00|8755.9|8753.9|8760.1|8758.1|8760.1|8758.1|8748.1|8746.1|987
1588320600000|2020-05-01 08:10:00|8760.3|8758.3|8768|8766|8768.3|8766.3|8753.6|8751.6|603
1588320900000|2020-05-01 08:15:00|8767.9|8765.9|8773|8771|8775.6|8773.6|8763.6|8761.6|663
1588321200000|2020-05-01 08:20:00|8773.5|8771.5|8772.1|8770.1|8779.6|8777.6|8769.8|8767.8|784
1588321500000|2020-05-01 08:25:00|8771.9|8769.9|8777.5|8775.5|8780.5|8778.5|8771.4|8769.4|412
1588321800000|2020-05-01 08:30:00|8777.6|8775.6|8776.9|8774.9|8781.5|8779.5|8774.9|8772.9|624
1588322100000|2020-05-01 08:35:00|8776.5|8774.5|8775|8773|8782.6|8780.6|8772.9|8770.9|727
1588322400000|2020-05-01 08:40:00|8774.9|8772.9|8773|8771|8774.9|8772.9|8766.8|8764.8|801
1588322700000|2020-05-01 08:45:00|8772.9|8770.9|8776.8|8774.8|8777.6|8775.6|8764.5|8762.5|429
1588323000000|2020-05-01 08:50:00|8776.9|8774.9|8778.6|8776.6|8783.3|8781.3|8776.3|8774.3|611
1588323300000|2020-05-01 08:55:00|8779|8777|8784.5|8782.5|8785.9|8783.9|8775.8|8773.8|562
1588323600000|2020-05-01 09:00:00|8784.6|8782.6|8782.1|8780.1|8786.3|8784.3|8777.6|8775.6|376
1588323900000|2020-05-01 09:05:00|8782.4|8780.4|8781.1|8779.1|8786.9|8784.9|8778.8|8776.8|389
1588324200000|2020-05-01 09:10:00|8781.4|8779.4|8777.5|8775.5|8784.6|8782.6|8775.9|8773.9|295
1588324500000|2020-05-01 09:15:00|8777.6|8775.6|8775.5|8773.5|8778|8776|8771.6|8769.6|412
1588324800000|2020-05-01 09:20:00|8775.6|8773.6|8771.5|8769.5|8775.8|8773.8|8768.5|8766.5|256
1588325100000|2020-05-01 09:25:00|8771.4|8769.4|8776.9|8774.9|8779.8|8777.8|8769.3|8767.3|294
1588325400000|2020-05-01 09:30:00|8776|8774|8771.6|8769.6|8779.1|8777.1|8766.1|8764.1|400
1588325700000|2020-05-01 09:35:00|8771.5|8769.5|8775.4|8773.4|8777.8|8775.8|8767.8|8765.8|287
1588326000000|2020-05-01 09:40:00|8775|8773|8773.6|8771.6|8778.9|8776.9|8771.1|8769.1|258
1588326300000|2020-05-01 09:45:00|8773.5|8771.5|8770.6|8768.6|8775.6|8773.6|8767.8|8765.8|282
1588326600000|2020-05-01 09:50:00|8770.8|8768.8|8781|8779|8782|8780|8770.8|8768.8|242
1588326900000|2020-05-01 09:55:00|8781.1|8779.1|8774.5|8772.5|8781.3|8779.3|8774.5|8772.5|348
1588327200000|2020-05-01 10:00:00|8774.4|8772.4|8783.4|8781.4|8785|8783|8772.6|8770.6|428
1588327500000|2020-05-01 10:05:00|8783.9|8781.9|8782.8|8780.8|8784.3|8782.3|8777|8775|352
1588327800000|2020-05-01 10:10:00|8782.3|8780.3|8786.6|8784.6|8788.9|8786.9|8782|8780|408
1588328100000|2020-05-01 10:15:00|8786.5|8784.5|8798.5|8796.5|8800|8798|8781.4|8779.4|802
1588328400000|2020-05-01 10:20:00|8799|8797|8795.5|8793.5|8799.5|8797.5|8794.5|8792.5|516
1588328700000|2020-05-01 10:25:00|8795.6|8793.6|8791.1|8789.1|8796.6|8794.6|8791.1|8789.1|348
1588329000000|2020-05-01 10:30:00|8791.9|8789.9|8793.6|8791.6|8795.3|8793.3|8790.9|8788.9|234
1588329300000|2020-05-01 10:35:00|8793.5|8791.5|8784.5|8782.5|8797.5|8795.5|8784.5|8782.5|533
1588329600000|2020-05-01 10:40:00|8784.4|8782.4|8786.4|8784.4|8788.6|8786.6|8783|8781|318
1588329900000|2020-05-01 10:45:00|8786.5|8784.5|8776.6|8774.6|8792.3|8790.3|8776.6|8774.6|483
1588330200000|2020-05-01 10:50:00|8776.8|8774.8|8777.5|8775.5|8780.1|8778.1|8773.6|8771.6|725
1588330500000|2020-05-01 10:55:00|8777.4|8775.4|8785.1|8783.1|8785.3|8783.3|8774.5|8772.5|378
1588330800000|2020-05-01 11:00:00|8784.3|8782.3|8782.4|8780.4|8787.5|8785.5|8780.6|8778.6|474
1588331100000|2020-05-01 11:05:00|8782.5|8780.5|8776.4|8774.4|8784.1|8782.1|8766.4|8764.4|711
1588331400000|2020-05-01 11:10:00|8776.5|8774.5|8772.4|8770.4|8777|8775|8770.6|8768.6|365
1588331700000|2020-05-01 11:15:00|8772.3|8770.3|8773.6|8771.6|8778.3|8776.3|8769.4|8767.4|344
1588332000000|2020-05-01 11:20:00|8773.3|8771.3|8764.1|8762.1|8774.5|8772.5|8763.6|8761.6|543
1588332300000|2020-05-01 11:25:00|8763.9|8761.9|8764.1|8762.1|8766.8|8764.8|8760.1|8758.1|562
1588332600000|2020-05-01 11:30:00|8764|8762|8766.9|8764.9|8769.1|8767.1|8757.8|8755.8|795
1588332900000|2020-05-01 11:35:00|8766.8|8764.8|8772.9|8770.9|8773.4|8771.4|8766.5|8764.5|598
1588333200000|2020-05-01 11:40:00|8772.8|8770.8|8782.9|8780.9|8785.5|8783.5|8771.6|8769.6|631
1588333500000|2020-05-01 11:45:00|8782.8|8780.8|8794.3|8792.3|8797.6|8795.6|8782.4|8780.4|824
1588333800000|2020-05-01 11:50:00|8794.1|8792.1|8791.8|8789.8|8796.5|8794.5|8790.4|8788.4|638
1588334100000|2020-05-01 11:55:00|8791.3|8789.3|8793|8791|8795|8793|8788.9|8786.9|549
1588334400000|2020-05-01 12:00:00|8793.1|8791.1|8783.3|8781.3|8794.6|8792.6|8780.1|8778.1|1000
1588334700000|2020-05-01 12:05:00|8783.5|8781.5|8789.4|8787.4|8793.8|8791.8|8780.9|8778.9|670
1588335000000|2020-05-01 12:10:00|8790.4|8788.4|8789|8787|8797.9|8795.9|8786.5|8784.5|857
1588335300000|2020-05-01 12:15:00|8788.6|8786.6|8779.3|8777.3|8789.1|8787.1|8777.3|8775.3|942
1588335600000|2020-05-01 12:20:00|8779.6|8777.6|8772.6|8770.6|8785.4|8783.4|8771.9|8769.9|937
1588335900000|2020-05-01 12:25:00|8773|8771|8784.5|8782.5|8785|8783|8770.1|8768.1|1015
1588336200000|2020-05-01 12:30:00|8784.4|8782.4|8787.4|8785.4|8792.3|8790.3|8781.4|8779.4|949
1588336500000|2020-05-01 12:35:00|8787.9|8785.9|8790.3|8788.3|8793.3|8791.3|8785.1|8783.1|590
1588336800000|2020-05-01 12:40:00|8790.1|8788.1|8788.5|8786.5|8793.6|8791.6|8786.1|8784.1|471
1588337100000|2020-05-01 12:45:00|8788|8786|8791.5|8789.5|8797.5|8795.5|8783.9|8781.9|1097
1588337400000|2020-05-01 12:50:00|8791.4|8789.4|8794.3|8792.3|8794.3|8792.3|8783.5|8781.5|831
1588337700000|2020-05-01 12:55:00|8794.4|8792.4|8795|8793|8798.8|8796.8|8791.9|8789.9|1102
1588338000000|2020-05-01 13:00:00|8794.4|8792.4|8793.3|8791.3|8795.6|8793.6|8787.8|8785.8|778
1588338300000|2020-05-01 13:05:00|8793.1|8791.1|8794.4|8792.4|8798.5|8796.5|8787.6|8785.6|702
1588338600000|2020-05-01 13:10:00|8794.5|8792.5|8811.5|8809.5|8812.3|8810.3|8793|8791|1778
1588338900000|2020-05-01 13:15:00|8811.1|8809.1|8819.8|8817.8|8820|8818|8809.3|8807.3|1993
1588339200000|2020-05-01 13:20:00|8819.5|8817.5|8813.6|8811.6|8824.4|8822.4|8813|8811|1749
1588339500000|2020-05-01 13:25:00|8813.8|8811.8|8803.4|8801.4|8816.6|8814.6|8799.3|8797.3|1865
1588339800000|2020-05-01 13:30:00|8803.6|8801.6|8852.5|8851.5|8852.5|8851.5|8792|8791|10841
1588340100000|2020-05-01 13:35:00|8852.3|8851.3|8822.5|8821.5|8854.1|8853.1|8818.6|8817.6|8838
1588340400000|2020-05-01 13:40:00|8823.6|8822.6|8821.9|8820.9|8833.8|8832.8|8811.6|8810.6|6529
1588340700000|2020-05-01 13:45:00|8821.8|8820.8|8843|8842|8843.6|8842.6|8812.5|8811.5|6432
1588341000000|2020-05-01 13:50:00|8843.8|8842.8|8816|8815|8846|8845|8813.8|8812.8|5922
1588341300000|2020-05-01 13:55:00|8815.5|8814.5|8839.9|8838.9|8842.3|8841.3|8815.5|8814.5|4564
1588341600000|2020-05-01 14:00:00|8847.8|8846.8|8867.5|8866.5|8878.8|8877.8|8832.9|8831.9|9884
1588341900000|2020-05-01 14:05:00|8867.3|8866.3|8872.3|8871.3|8890.3|8889.3|8861.1|8860.1|6626
1588342200000|2020-05-01 14:10:00|8871.7|8870.7|8860.7|8859.7|8872.1|8871.1|8848.7|8847.7|6628
1588342500000|2020-05-01 14:15:00|8860.5|8859.5|8834.7|8833.7|8862.5|8861.5|8828.8|8827.8|5471
1588342800000|2020-05-01 14:20:00|8835|8834|8826.6|8825.6|8846|8845|8821|8820|5611
1588343100000|2020-05-01 14:25:00|8827|8826|8839|8838|8843.2|8842.2|8826.5|8825.5|4009
1588343400000|2020-05-01 14:30:00|8841.7|8840.7|8838.1|8837.1|8847.7|8846.7|8818.5|8817.5|5672
1588343700000|2020-05-01 14:35:00|8837.5|8836.5|8846.2|8845.2|8854.6|8853.6|8836.5|8835.5|4701
1588344000000|2020-05-01 14:40:00|8845.6|8844.6|8839.6|8838.6|8856.7|8855.7|8837|8836|4053
1588344300000|2020-05-01 14:45:00|8839.5|8838.5|8840|8839|8844.8|8843.8|8830.1|8829.1|3792
1588344600000|2020-05-01 14:50:00|8839.7|8838.7|8836.7|8835.7|8849.1|8848.1|8834.7|8833.7|3614
1588344900000|2020-05-01 14:55:00|8837|8836|8839.7|8838.7|8857.7|8856.7|8835.7|8834.7|4220
1588345200000|2020-05-01 15:00:00|8839.8|8838.8|8821.2|8820.2|8839.8|8838.8|8820.6|8819.6|3430
1588345500000|2020-05-01 15:05:00|8821.5|8820.5|8826.5|8825.5|8828.7|8827.7|8813|8812|3478
1588345800000|2020-05-01 15:10:00|8826.6|8825.6|8830.2|8829.2|8832.2|8831.2|8817.7|8816.7|2637
1588346100000|2020-05-01 15:15:00|8830.6|8829.6|8801|8800|8830.6|8829.6|8800.7|8799.7|3893
1588346400000|2020-05-01 15:20:00|8801.1|8800.1|8798.5|8797.5|8812.7|8811.7|8797.3|8796.3|3499
1588346700000|2020-05-01 15:25:00|8798.2|8797.2|8795|8794|8806.2|8805.2|8793.7|8792.7|3470
1588347000000|2020-05-01 15:30:00|8795.2|8794.2|8778.7|8777.7|8796.5|8795.5|8775.6|8774.6|4917
1588347300000|2020-05-01 15:35:00|8779|8778|8793|8792|8793.3|8792.3|8777.3|8776.3|3748
1588347600000|2020-05-01 15:40:00|8792.7|8791.7|8779.1|8778.1|8792.7|8791.7|8779|8778|3331
1588347900000|2020-05-01 15:45:00|8779.5|8778.5|8758.8|8757.8|8780.7|8779.7|8755.3|8754.3|4866
1588348200000|2020-05-01 15:50:00|8759|8758|8750.7|8749.7|8759.3|8758.3|8741|8740|3965
1588348500000|2020-05-01 15:55:00|8751.5|8750.5|8742.7|8741.7|8754.2|8753.2|8734.8|8733.8|5738
1588348800000|2020-05-01 16:00:00|8742.6|8741.6|8704.7|8703.7|8742.6|8741.6|8704.7|8703.7|6760
1588349100000|2020-05-01 16:05:00|8705|8704|8717|8716|8724.3|8723.3|8703.1|8702.1|5738
1588349400000|2020-05-01 16:10:00|8716.8|8715.8|8741|8740|8741.5|8740.5|8716.8|8715.8|4340
1588349700000|2020-05-01 16:15:00|8740.7|8739.7|8734|8733|8744.7|8743.7|8729.2|8728.2|3430
1588350000000|2020-05-01 16:20:00|8733.7|8732.7|8730.5|8729.5|8746.3|8745.3|8729|8728|3184
1588350300000|2020-05-01 16:25:00|8730.8|8729.8|8717.7|8716.7|8734.5|8733.5|8717.6|8716.6|3179
1588350600000|2020-05-01 16:30:00|8717.5|8716.5|8730.7|8729.7|8730.7|8729.7|8709.2|8708.2|3554
1588350900000|2020-05-01 16:35:00|8731.2|8730.2|8708|8707|8731.2|8730.2|8707.7|8706.7|3123
1588351200000|2020-05-01 16:40:00|8707|8706|8695.6|8694.6|8710.8|8709.8|8687.5|8686.5|5143
1588351500000|2020-05-01 16:45:00|8696|8695|8710.1|8709.1|8712.7|8711.7|8695.6|8694.6|2842
1588351800000|2020-05-01 16:50:00|8711.1|8710.1|8715.1|8714.1|8716.6|8715.6|8705.7|8704.7|2154
1588352100000|2020-05-01 16:55:00|8715.5|8714.5|8713.4|8712.4|8720.4|8719.4|8710.9|8709.9|2255
1588352400000|2020-05-01 17:00:00|8713.5|8712.5|8727.1|8726.1|8728.6|8727.6|8713.1|8712.1|3057
1588352700000|2020-05-01 17:05:00|8727.2|8726.2|8718.6|8717.6|8731.4|8730.4|8718.2|8717.2|2086
1588353000000|2020-05-01 17:10:00|8718.9|8717.9|8700|8699|8720.6|8719.6|8699.6|8698.6|2845
1588353300000|2020-05-01 17:15:00|8700.1|8699.1|8695.9|8694.9|8705.5|8704.5|8686.4|8685.4|2900
1588353600000|2020-05-01 17:20:00|8696|8695|8694.1|8693.1|8704.1|8703.1|8690.9|8689.9|2634
1588353900000|2020-05-01 17:25:00|8694.2|8693.2|8707.2|8706.2|8708.9|8707.9|8694.1|8693.1|2007
1588354200000|2020-05-01 17:30:00|8707.1|8706.1|8703.7|8702.7|8714.4|8713.4|8702.5|8701.5|2312
1588354500000|2020-05-01 17:35:00|8703.9|8702.9|8692.4|8691.4|8703.9|8702.9|8691.4|8690.4|2295
1588354800000|2020-05-01 17:40:00|8692.6|8691.6|8699.2|8698.2|8702.4|8701.4|8689.1|8688.1|1953
1588355100000|2020-05-01 17:45:00|8699.4|8698.4|8700.4|8699.4|8704.5|8703.5|8691.6|8690.6|3604
1588355400000|2020-05-01 17:50:00|8699.9|8698.9|8702.7|8701.7|8709.4|8708.4|8699|8698|2353
1588355700000|2020-05-01 17:55:00|8702.6|8701.6|8711.6|8710.6|8711.9|8710.9|8701.9|8700.9|3436
1588356000000|2020-05-01 18:00:00|8711.5|8710.5|8723.2|8722.2|8724.4|8723.4|8700|8699|3599
1588356300000|2020-05-01 18:05:00|8722.4|8721.4|8714.9|8713.9|8726.1|8725.1|8713.4|8712.4|2350
1588356600000|2020-05-01 18:10:00|8714.4|8713.4|8707.6|8706.6|8717|8716|8704.6|8703.6|1846
1588356900000|2020-05-01 18:15:00|8707.7|8706.7|8718.9|8717.9|8721.1|8720.1|8707.4|8706.4|1777
1588357200000|2020-05-01 18:20:00|8718.7|8717.7|8740.5|8739.5|8741.9|8740.9|8718.6|8717.6|2935
1588357500000|2020-05-01 18:25:00|8740.4|8739.4|8744.4|8743.4|8744.9|8743.9|8733.5|8732.5|2343
1588357800000|2020-05-01 18:30:00|8744.1|8743.1|8732.5|8731.5|8744.1|8743.1|8729.1|8728.1|2021
1588358100000|2020-05-01 18:35:00|8732.9|8731.9|8742.2|8741.2|8744.4|8743.4|8729|8728|1600
1588358400000|2020-05-01 18:40:00|8741.9|8740.9|8728.4|8727.4|8744.1|8743.1|8726.6|8725.6|1686
1588358700000|2020-05-01 18:45:00|8728.1|8727.1|8733.9|8732.9|8739.4|8738.4|8721|8720|1864
1588359000000|2020-05-01 18:50:00|8733.4|8732.4|8728.9|8727.9|8734.1|8733.1|8720|8719|1764
1588359300000|2020-05-01 18:55:00|8728.4|8727.4|8739.6|8738.6|8741|8740|8728.1|8727.1|2002
1588359600000|2020-05-01 19:00:00|8740.4|8739.4|8745.4|8744.4|8756.1|8755.1|8732.6|8731.6|3239
1588359900000|2020-05-01 19:05:00|8744.9|8743.9|8745.9|8744.9|8748.9|8747.9|8735.9|8734.9|2158
1588360200000|2020-05-01 19:10:00|8746|8745|8760.1|8759.1|8764|8763|8742.9|8741.9|3262
1588360500000|2020-05-01 19:15:00|8760.2|8759.2|8756.9|8755.9|8769.1|8768.1|8755.4|8754.4|2625
1588360800000|2020-05-01 19:20:00|8756.4|8755.4|8743.1|8742.1|8760.5|8759.5|8741.9|8740.9|2665
1588361100000|2020-05-01 19:25:00|8742.9|8741.9|8735.6|8734.6|8743.1|8742.1|8729.4|8728.4|2670
1588361400000|2020-05-01 19:30:00|8735.5|8734.5|8725.4|8724.4|8742.1|8741.1|8723.1|8722.1|2753
1588361700000|2020-05-01 19:35:00|8724.6|8723.6|8730.1|8729.1|8732.4|8731.4|8719|8718|2856
1588362000000|2020-05-01 19:40:00|8730.9|8729.9|8729|8728|8742.1|8741.1|8722.1|8721.1|3114
1588362300000|2020-05-01 19:45:00|8728.4|8727.4|8735.4|8734.4|8738.5|8737.5|8714.1|8713.1|3639
1588362600000|2020-05-01 19:50:00|8718.6|8717.6|8703.8|8702.8|8734.8|8733.8|8703.8|8702.8|5861
1588362900000|2020-05-01 19:55:00|8704.4|8703.4|8726.3|8725.3|8727.3|8726.3|8701.4|8700.4|8254
1588363200000|2020-05-01 20:00:00|8726.8|8724.8|8728.6|8726.6|8737.3|8735.3|8725.6|8723.6|3735
1588363500000|2020-05-01 20:05:00|8729.6|8727.6|8732.4|8730.4|8732.8|8730.8|8728.3|8726.3|1210
1588363800000|2020-05-01 20:10:00|8732.6|8730.6|8732.7|8727.7|8735.5|8733.5|8729.9|8727.6|1199
1588364100000|2020-05-01 20:15:00|8732.6|8727.6|8732|8727|8734.4|8729.4|8731.7|8726.7|0
1588364400000|2020-05-01 20:20:00|8731.9|8726.9|8730.3|8725.3|8732.6|8727.6|8730.3|8725.3|0
1588364700000|2020-05-01 20:25:00|8730|8725|8730.6|8725.6|8731|8726|8729.1|8724.1|0
1588365000000|2020-05-01 20:30:00|8730.4|8725.4|8721.6|8719.6|8731.1|8729.1|8721.1|8719.1|644
1588365300000|2020-05-01 20:35:00|8722.4|8720.4|8715.4|8713.4|8722.4|8720.4|8713.1|8711.1|480
1588365600000|2020-05-01 20:40:00|8715.9|8713.9|8713.1|8711.1|8716.9|8714.9|8712.6|8710.6|367
1588365900000|2020-05-01 20:45:00|8712.6|8710.6|8717.6|8715.6|8717.6|8715.6|8711.9|8709.9|224
1588366200000|2020-05-01 20:50:00|8718.1|8716.1|8718.6|8716.6|8718.6|8716.6|8715.6|8713.6|162
1588366500000|2020-05-01 20:55:00|8717.1|8715.1|8718.2|8713.2|8721.6|8719.6|8715.9|8713.2|196
1588543200000|2020-05-03 22:00:00|8622.6|8620.6|8635.9|8633.9|8642|8640|8612.4|8610.4|1709
1588543500000|2020-05-03 22:05:00|8635.8|8633.8|8646.6|8644.6|8652.8|8650.8|8635.4|8633.4|727
1588543800000|2020-05-03 22:10:00|8648|8646|8646.1|8644.1|8655.6|8653.6|8637.3|8635.3|520
1588544100000|2020-05-03 22:15:00|8646|8644|8642.8|8640.8|8648.8|8646.8|8637.8|8635.8|463
1588544400000|2020-05-03 22:20:00|8642.6|8640.6|8633|8631|8645.6|8643.6|8632.8|8630.8|465
1588544700000|2020-05-03 22:25:00|8633.4|8631.4|8625.4|8623.4|8635.8|8633.8|8619.5|8617.5|447
1588545000000|2020-05-03 22:30:00|8625|8623|8628.3|8626.3|8635.6|8633.6|8621.4|8619.4|430
1588545300000|2020-05-03 22:35:00|8628.1|8626.1|8617.5|8615.5|8630.3|8628.3|8614.5|8612.5|495
1588545600000|2020-05-03 22:40:00|8617.6|8615.6|8606.9|8604.9|8621.5|8619.5|8606.3|8604.3|845
1588545900000|2020-05-03 22:45:00|8607.1|8605.1|8616.4|8614.4|8618.9|8616.9|8607.1|8605.1|556
1588546200000|2020-05-03 22:50:00|8616.8|8614.8|8616.1|8614.1|8618.3|8616.3|8608.6|8606.6|315
1588546500000|2020-05-03 22:55:00|8615.5|8613.5|8622.6|8620.6|8623.5|8621.5|8610.6|8608.6|308
1588546800000|2020-05-03 23:00:00|8623.5|8621.5|8609.4|8607.4|8628.4|8626.4|8608.1|8606.1|801
1588547100000|2020-05-03 23:05:00|8608.8|8606.8|8614.5|8612.5|8615.9|8613.9|8600.1|8598.1|831
1588547400000|2020-05-03 23:10:00|8614.3|8612.3|8618.8|8616.8|8621.6|8619.6|8609|8607|337
1588547700000|2020-05-03 23:15:00|8619|8617|8623.6|8621.6|8626.5|8624.5|8615.5|8613.5|373
1588548000000|2020-05-03 23:20:00|8623.8|8621.8|8624.6|8622.6|8625.5|8623.5|8619.3|8617.3|194
1588548300000|2020-05-03 23:25:00|8624.8|8622.8|8624.6|8622.6|8628.3|8626.3|8620|8618|212
1588548600000|2020-05-03 23:30:00|8624.8|8622.8|8599.1|8597.1|8624.9|8622.9|8599.1|8597.1|791
1588548900000|2020-05-03 23:35:00|8598.8|8596.8|8592.1|8590.1|8599.1|8597.1|8584.1|8582.1|1332
1588549200000|2020-05-03 23:40:00|8592|8590|8585.1|8583.1|8592.4|8590.4|8576|8574|720
1588549500000|2020-05-03 23:45:00|8585|8583|8590.4|8588.4|8591.3|8589.3|8576.5|8574.5|526
1588549800000|2020-05-03 23:50:00|8590|8588|8590.9|8588.9|8592.3|8590.3|8586.4|8584.4|338
1588550100000|2020-05-03 23:55:00|8590.8|8588.8|8596.8|8594.8|8598.4|8596.4|8589.9|8587.9|385
1588550400000|2020-05-04 00:00:00|8598.9|8596.9|8596.3|8594.3|8605.3|8603.3|8591.3|8589.3|633
1588550700000|2020-05-04 00:05:00|8596.4|8594.4|8592.3|8590.3|8598.8|8596.8|8588.9|8586.9|459
1588551000000|2020-05-04 00:10:00|8592.4|8590.4|8595.9|8593.9|8601.5|8599.5|8590.6|8588.6|482
1588551300000|2020-05-04 00:15:00|8596|8594|8602.3|8600.3|8607.5|8605.5|8595.9|8593.9|517
1588551600000|2020-05-04 00:20:00|8602.4|8600.4|8603.1|8601.1|8608.5|8606.5|8598.8|8596.8|276
1588551900000|2020-05-04 00:25:00|8603.3|8601.3|8599.4|8597.4|8608.4|8606.4|8596.5|8594.5|376
1588552200000|2020-05-04 00:30:00|8599.9|8597.9|8593.5|8591.5|8608|8606|8592.6|8590.6|526
1588552500000|2020-05-04 00:35:00|8593.4|8591.4|8596.1|8594.1|8599.9|8597.9|8592.5|8590.5|302
1588552800000|2020-05-04 00:40:00|8596.3|8594.3|8603.3|8601.3|8605.5|8603.5|8594.9|8592.9|316
1588553100000|2020-05-04 00:45:00|8603.8|8601.8|8595|8593|8607.3|8605.3|8591.6|8589.6|635
1588553400000|2020-05-04 00:50:00|8593.3|8591.3|8579|8577|8593.6|8591.6|8576.5|8574.5|803
1588553700000|2020-05-04 00:55:00|8578.4|8576.4|8587.6|8585.6|8587.9|8585.9|8571.3|8569.3|999
1588554000000|2020-05-04 01:00:00|8587.3|8585.3|8598|8596|8598.8|8596.8|8587.3|8585.3|736
1588554300000|2020-05-04 01:05:00|8597.5|8595.5|8602.8|8600.8|8609.5|8607.5|8597.3|8595.3|725
1588554600000|2020-05-04 01:10:00|8602.9|8600.9|8610|8608|8612|8610|8597.4|8595.4|484
1588554900000|2020-05-04 01:15:00|8609.9|8607.9|8630.8|8628.8|8634.9|8632.9|8606.1|8604.1|1413
1588555200000|2020-05-04 01:20:00|8630.5|8628.5|8623.4|8621.4|8634.3|8632.3|8621.6|8619.6|797
1588555500000|2020-05-04 01:25:00|8623.8|8621.8|8632.5|8630.5|8632.6|8630.6|8623|8621|324
1588555800000|2020-05-04 01:30:00|8632.8|8630.8|8628.1|8626.1|8634.5|8632.5|8625.1|8623.1|398
1588556100000|2020-05-04 01:35:00|8628|8626|8633.3|8631.3|8633.8|8631.8|8622.9|8620.9|593
1588556400000|2020-05-04 01:40:00|8633.5|8631.5|8629.9|8627.9|8637.6|8635.6|8628.1|8626.1|499
1588556700000|2020-05-04 01:45:00|8630.3|8628.3|8632.1|8630.1|8633|8631|8624.4|8622.4|453
1588557000000|2020-05-04 01:50:00|8632.3|8630.3|8644.3|8642.3|8647.3|8645.3|8628.3|8626.3|689
1588557300000|2020-05-04 01:55:00|8644.4|8642.4|8645.9|8643.9|8650|8648|8641.9|8639.9|408
1588557600000|2020-05-04 02:00:00|8645.4|8643.4|8644|8642|8645.4|8643.4|8639.3|8637.3|350
1588557900000|2020-05-04 02:05:00|8643.9|8641.9|8639.3|8637.3|8644.5|8642.5|8637.4|8635.4|281
1588558200000|2020-05-04 02:10:00|8639.1|8637.1|8631.4|8629.4|8639.1|8637.1|8628.5|8626.5|338
1588558500000|2020-05-04 02:15:00|8631.6|8629.6|8635.3|8633.3|8638.3|8636.3|8627.6|8625.6|311
1588558800000|2020-05-04 02:20:00|8635.1|8633.1|8633.3|8631.3|8642|8640|8630.9|8628.9|305
1588559100000|2020-05-04 02:25:00|8633.4|8631.4|8637.1|8635.1|8641.9|8639.9|8632.9|8630.9|265
1588559400000|2020-05-04 02:30:00|8637.3|8635.3|8640.3|8638.3|8640.3|8638.3|8634.5|8632.5|142
1588559700000|2020-05-04 02:35:00|8640.4|8638.4|8646|8644|8648.3|8646.3|8635.3|8633.3|310
1588560000000|2020-05-04 02:40:00|8646.5|8644.5|8647.4|8645.4|8652.6|8650.6|8644|8642|351
1588560300000|2020-05-04 02:45:00|8647.1|8645.1|8645.1|8643.1|8647.5|8645.5|8641.6|8639.6|283
1588560600000|2020-05-04 02:50:00|8645|8643|8643.3|8641.3|8647.3|8645.3|8642.1|8640.1|147
1588560900000|2020-05-04 02:55:00|8643.1|8641.1|8643.6|8641.6|8644.9|8642.9|8640.5|8638.5|287
1588561200000|2020-05-04 03:00:00|8643.5|8641.5|8653.8|8651.8|8653.8|8651.8|8643.3|8641.3|433
1588561500000|2020-05-04 03:05:00|8653.6|8651.6|8665.6|8663.6|8672.4|8670.4|8653.5|8651.5|1253
1588561800000|2020-05-04 03:10:00|8665.8|8663.8|8663.9|8661.9|8668|8666|8662.5|8660.5|291
1588562100000|2020-05-04 03:15:00|8664|8662|8662.6|8660.6|8667.4|8665.4|8661.1|8659.1|376
1588562400000|2020-05-04 03:20:00|8662.8|8660.8|8666.3|8664.3|8666.4|8664.4|8657|8655|325
1588562700000|2020-05-04 03:25:00|8666.1|8664.1|8660.4|8658.4|8669.9|8667.9|8659.6|8657.6|288
1588563000000|2020-05-04 03:30:00|8660.5|8658.5|8662.5|8660.5|8665.5|8663.5|8659.3|8657.3|200
1588563300000|2020-05-04 03:35:00|8663.3|8661.3|8670.1|8668.1|8670.9|8668.9|8662.3|8660.3|336
1588563600000|2020-05-04 03:40:00|8670.3|8668.3|8674.8|8672.8|8675.8|8673.8|8669.4|8667.4|454
1588563900000|2020-05-04 03:45:00|8674.6|8672.6|8672.8|8670.8|8678.3|8676.3|8672.4|8670.4|473
1588564200000|2020-05-04 03:50:00|8672.9|8670.9|8676.3|8674.3|8678.5|8676.5|8671.8|8669.8|373
1588564500000|2020-05-04 03:55:00|8676|8674|8678.4|8676.4|8678.6|8676.6|8674.1|8672.1|215
1588564800000|2020-05-04 04:00:00|8678.3|8676.3|8675.4|8673.4|8678.3|8676.3|8673.8|8671.8|248
1588565100000|2020-05-04 04:05:00|8675.1|8673.1|8676.9|8674.9|8683.9|8681.9|8675.1|8673.1|443
1588565400000|2020-05-04 04:10:00|8676.6|8674.6|8670.4|8668.4|8677.1|8675.1|8670.3|8668.3|261
1588565700000|2020-05-04 04:15:00|8670.3|8668.3|8668.9|8666.9|8672.5|8670.5|8666.8|8664.8|336
1588566000000|2020-05-04 04:20:00|8669|8667|8665.9|8663.9|8670.3|8668.3|8664.8|8662.8|230
1588566300000|2020-05-04 04:25:00|8665.5|8663.5|8654.8|8652.8|8671.6|8669.6|8654.5|8652.5|457
1588566600000|2020-05-04 04:30:00|8655|8653|8652.1|8650.1|8658.8|8656.8|8648.5|8646.5|531
1588566900000|2020-05-04 04:35:00|8652|8650|8653.8|8651.8|8655.6|8653.6|8650.8|8648.8|186
1588567200000|2020-05-04 04:40:00|8653.9|8651.9|8652.4|8650.4|8658.1|8656.1|8650.6|8648.6|295
1588567500000|2020-05-04 04:45:00|8652.5|8650.5|8659.4|8657.4|8660.3|8658.3|8651.4|8649.4|296
1588567800000|2020-05-04 04:50:00|8658.5|8656.5|8652.5|8650.5|8658.5|8656.5|8650.5|8648.5|205
1588568100000|2020-05-04 04:55:00|8652.6|8650.6|8656.1|8654.1|8660.3|8658.3|8652.5|8650.5|221
1588568400000|2020-05-04 05:00:00|8656|8654|8651.5|8649.5|8660.9|8658.9|8648.9|8646.9|508
1588568700000|2020-05-04 05:05:00|8651.6|8649.6|8646.6|8644.6|8653.6|8651.6|8645|8643|322
1588569000000|2020-05-04 05:10:00|8646.8|8644.8|8658.1|8656.1|8661.4|8659.4|8646.8|8644.8|360
1588569300000|2020-05-04 05:15:00|8658.3|8656.3|8666.8|8664.8|8668.4|8666.4|8656.6|8654.6|514
1588569600000|2020-05-04 05:20:00|8667|8665|8661.1|8659.1|8667.3|8665.3|8660.4|8658.4|449
1588569900000|2020-05-04 05:25:00|8661.3|8659.3|8661|8659|8664.9|8662.9|8656.9|8654.9|324
1588570200000|2020-05-04 05:30:00|8661.1|8659.1|8652.3|8650.3|8661.9|8659.9|8650|8648|355
1588570500000|2020-05-04 05:35:00|8652.4|8650.4|8656.9|8654.9|8659.9|8657.9|8648.1|8646.1|460
1588570800000|2020-05-04 05:40:00|8657|8655|8653.1|8651.1|8657|8655|8650.4|8648.4|328
1588571100000|2020-05-04 05:45:00|8652.9|8650.9|8659.1|8657.1|8661.5|8659.5|8650.5|8648.5|284
1588571400000|2020-05-04 05:50:00|8659.3|8657.3|8647.6|8645.6|8659.3|8657.3|8646.9|8644.9|303
1588571700000|2020-05-04 05:55:00|8647.4|8645.4|8648.3|8646.3|8650|8648|8640.9|8638.9|493
1588572000000|2020-05-04 06:00:00|8648.1|8646.1|8638.9|8636.9|8657.3|8655.3|8636.3|8634.3|1145
1588572300000|2020-05-04 06:05:00|8638.8|8636.8|8657.3|8655.3|8662.5|8660.5|8636.9|8634.9|975
1588572600000|2020-05-04 06:10:00|8657.1|8655.1|8666.4|8664.4|8667.6|8665.6|8656.8|8654.8|1042
1588572900000|2020-05-04 06:15:00|8666.3|8664.3|8662.6|8660.6|8666.5|8664.5|8660|8658|482
1588573200000|2020-05-04 06:20:00|8662.5|8660.5|8669.9|8667.9|8676.4|8674.4|8662.5|8660.5|657
1588573500000|2020-05-04 06:25:00|8670|8668|8666|8664|8672.1|8670.1|8664.6|8662.6|375
1588573800000|2020-05-04 06:30:00|8665|8663|8670.9|8668.9|8672.3|8670.3|8661.8|8659.8|474
1588574100000|2020-05-04 06:35:00|8671|8669|8691.5|8689.5|8694.9|8692.9|8670.6|8668.6|1240
1588574400000|2020-05-04 06:40:00|8691.6|8689.6|8694.4|8692.4|8697.8|8695.8|8691.1|8689.1|632
1588574700000|2020-05-04 06:45:00|8694.5|8692.5|8699.5|8697.5|8709.5|8707.5|8694.3|8692.3|1352
1588575000000|2020-05-04 06:50:00|8699.6|8697.6|8694.9|8692.9|8705.8|8703.8|8693.8|8691.8|506
1588575300000|2020-05-04 06:55:00|8695.3|8693.3|8701|8699|8703.3|8701.3|8690.8|8688.8|759
1588575600000|2020-05-04 07:00:00|8700.9|8698.9|8693.3|8691.3|8710.8|8708.8|8685.8|8683.8|1987
1588575900000|2020-05-04 07:05:00|8694.3|8692.3|8692.5|8690.5|8698|8696|8685.4|8683.4|1054
1588576200000|2020-05-04 07:10:00|8692.4|8690.4|8686.8|8684.8|8692.5|8690.5|8679.9|8677.9|850
1588576500000|2020-05-04 07:15:00|8687.6|8685.6|8674.1|8672.1|8693|8691|8672.9|8670.9|1002
1588576800000|2020-05-04 07:20:00|8674|8672|8671.1|8669.1|8674|8672|8659.5|8657.5|1369
1588577100000|2020-05-04 07:25:00|8670.6|8668.6|8665.5|8663.5|8675.8|8673.8|8665.1|8663.1|781
1588577400000|2020-05-04 07:30:00|8665.4|8663.4|8678.9|8676.9|8681.1|8679.1|8664.8|8662.8|1072
1588577700000|2020-05-04 07:35:00|8678.8|8676.8|8681.4|8679.4|8683.1|8681.1|8672.9|8670.9|771
1588578000000|2020-05-04 07:40:00|8681.3|8679.3|8678.8|8676.8|8683.4|8681.4|8673|8671|955
1588578300000|2020-05-04 07:45:00|8678.6|8676.6|8680.8|8678.8|8682.3|8680.3|8672.8|8670.8|604
1588578600000|2020-05-04 07:50:00|8680.6|8678.6|8676.5|8674.5|8682|8680|8672|8670|696
1588578900000|2020-05-04 07:55:00|8677.5|8675.5|8673.5|8671.5|8686.6|8684.6|8672.8|8670.8|870
1588579200000|2020-05-04 08:00:00|8676.9|8674.9|8691.8|8689.8|8693.8|8691.8|8672|8670|1288
1588579500000|2020-05-04 08:05:00|8691.9|8689.9|8690.3|8688.3|8696.8|8694.8|8685.6|8683.6|823
1588579800000|2020-05-04 08:10:00|8690.4|8688.4|8677.6|8675.6|8692|8690|8674.5|8672.5|875
1588580100000|2020-05-04 08:15:00|8677.5|8675.5|8665.3|8663.3|8677.5|8675.5|8665|8663|909
1588580400000|2020-05-04 08:20:00|8665.5|8663.5|8667.3|8665.3|8672.9|8670.9|8662.1|8660.1|1014
1588580700000|2020-05-04 08:25:00|8666.9|8664.9|8673.6|8671.6|8675.9|8673.9|8665.3|8663.3|622
1588581000000|2020-05-04 08:30:00|8673.5|8671.5|8659.4|8657.4|8674.6|8672.6|8658.8|8656.8|877
1588581300000|2020-05-04 08:35:00|8659.1|8657.1|8659|8657|8661.1|8659.1|8654.6|8652.6|686
1588581600000|2020-05-04 08:40:00|8658.9|8656.9|8661.1|8659.1|8667.1|8665.1|8657|8655|929
1588581900000|2020-05-04 08:45:00|8661.3|8659.3|8664.8|8662.8|8671.3|8669.3|8661|8659|667
1588582200000|2020-05-04 08:50:00|8664.9|8662.9|8664.4|8662.4|8671.3|8669.3|8660|8658|727
1588582500000|2020-05-04 08:55:00|8664.3|8662.3|8662.9|8660.9|8667.5|8665.5|8660.6|8658.6|487
1588582800000|2020-05-04 09:00:00|8662.6|8660.6|8646.4|8644.4|8664.3|8662.3|8646.4|8644.4|896
1588583100000|2020-05-04 09:05:00|8646.1|8644.1|8650.4|8648.4|8652.6|8650.6|8645.5|8643.5|686
1588583400000|2020-05-04 09:10:00|8650.3|8648.3|8644.8|8642.8|8651.9|8649.9|8641.9|8639.9|737
1588583700000|2020-05-04 09:15:00|8644.6|8642.6|8641.5|8639.5|8647.5|8645.5|8640.5|8638.5|720
1588584000000|2020-05-04 09:20:00|8641.4|8639.4|8637|8635|8647.3|8645.3|8634.1|8632.1|665
1588584300000|2020-05-04 09:25:00|8636.9|8634.9|8634|8632|8636.9|8634.9|8631.1|8629.1|881
1588584600000|2020-05-04 09:30:00|8633.8|8631.8|8636.5|8634.5|8639.4|8637.4|8633.4|8631.4|624
1588584900000|2020-05-04 09:35:00|8636|8634|8639.5|8637.5|8642.8|8640.8|8634.3|8632.3|481
1588585200000|2020-05-04 09:40:00|8640|8638|8650.3|8648.3|8652.3|8650.3|8639.9|8637.9|645
1588585500000|2020-05-04 09:45:00|8650.1|8648.1|8655.9|8653.9|8658.1|8656.1|8649.8|8647.8|640
1588585800000|2020-05-04 09:50:00|8655.8|8653.8|8658.5|8656.5|8658.9|8656.9|8655|8653|449
1588586100000|2020-05-04 09:55:00|8657.9|8655.9|8663.6|8661.6|8663.6|8661.6|8654.1|8652.1|509
1588586400000|2020-05-04 10:00:00|8663.5|8661.5|8655.4|8653.4|8664.9|8662.9|8654.4|8652.4|646
1588586700000|2020-05-04 10:05:00|8655.5|8653.5|8661|8659|8662.4|8660.4|8655.5|8653.5|548
1588587000000|2020-05-04 10:10:00|8660.9|8658.9|8670.5|8668.5|8670.5|8668.5|8660.3|8658.3|676
1588587300000|2020-05-04 10:15:00|8670.6|8668.6|8678.3|8676.3|8679.5|8677.5|8668.5|8666.5|816
1588587600000|2020-05-04 10:20:00|8678.4|8676.4|8669.3|8667.3|8680.3|8678.3|8668.9|8666.9|856
1588587900000|2020-05-04 10:25:00|8669.4|8667.4|8668.6|8666.6|8670.9|8668.9|8664.5|8662.5|348
1588588200000|2020-05-04 10:30:00|8668.5|8666.5|8665.3|8663.3|8671.9|8669.9|8663.8|8661.8|535
1588588500000|2020-05-04 10:35:00|8665.8|8663.8|8666.1|8664.1|8669.8|8667.8|8663.4|8661.4|391
1588588800000|2020-05-04 10:40:00|8666.3|8664.3|8671.1|8669.1|8675.8|8673.8|8664.8|8662.8|489
1588589100000|2020-05-04 10:45:00|8670.4|8668.4|8668.4|8666.4|8674|8672|8666.9|8664.9|428
1588589400000|2020-05-04 10:50:00|8667.5|8665.5|8658.3|8656.3|8667.9|8665.9|8656.9|8654.9|453
1588589700000|2020-05-04 10:55:00|8658.5|8656.5|8660.4|8658.4|8661.8|8659.8|8656.4|8654.4|366
1588590000000|2020-05-04 11:00:00|8660.5|8658.5|8653|8651|8661.4|8659.4|8653|8651|565
1588590300000|2020-05-04 11:05:00|8652.9|8650.9|8649.4|8647.4|8658.3|8656.3|8648.4|8646.4|564
1588590600000|2020-05-04 11:10:00|8649|8647|8651.1|8649.1|8652.5|8650.5|8646.8|8644.8|425
1588590900000|2020-05-04 11:15:00|8650.5|8648.5|8655|8653|8657.1|8655.1|8647|8645|530
1588591200000|2020-05-04 11:20:00|8655.1|8653.1|8653|8651|8657.8|8655.8|8651.8|8649.8|471
1588591500000|2020-05-04 11:25:00|8653.5|8651.5|8658.4|8656.4|8662.8|8660.8|8653|8651|482
1588591800000|2020-05-04 11:30:00|8658.5|8656.5|8665|8663|8666.4|8664.4|8657.9|8655.9|500
1588592100000|2020-05-04 11:35:00|8665.3|8663.3|8677.1|8675.1|8677.6|8675.6|8665|8663|892
1588592400000|2020-05-04 11:40:00|8677.4|8675.4|8673.9|8671.9|8682|8680|8671.9|8669.9|1014
1588592700000|2020-05-04 11:45:00|8673.8|8671.8|8676.5|8674.5|8679.8|8677.8|8673.8|8671.8|640
1588593000000|2020-05-04 11:50:00|8676.4|8674.4|8689.6|8687.6|8691.1|8689.1|8671.9|8669.9|981
1588593300000|2020-05-04 11:55:00|8689.8|8687.8|8677.4|8675.4|8692.1|8690.1|8677.4|8675.4|941
1588593600000|2020-05-04 12:00:00|8676|8674|8668.8|8666.8|8676.9|8674.9|8663.3|8661.3|967
1588593900000|2020-05-04 12:05:00|8668.5|8666.5|8668.3|8666.3|8669.4|8667.4|8660.9|8658.9|619
1588594200000|2020-05-04 12:10:00|8668.4|8666.4|8679.3|8677.3|8683.4|8681.4|8665.5|8663.5|1265
1588594500000|2020-05-04 12:15:00|8679.5|8677.5|8673.1|8671.1|8683.8|8681.8|8672.4|8670.4|747
1588594800000|2020-05-04 12:20:00|8673|8671|8679.9|8677.9|8680.6|8678.6|8672.6|8670.6|704
1588595100000|2020-05-04 12:25:00|8680.1|8678.1|8684.6|8682.6|8687.4|8685.4|8679.5|8677.5|962
1588595400000|2020-05-04 12:30:00|8685|8683|8678|8676|8690.8|8688.8|8677.6|8675.6|1266
1588595700000|2020-05-04 12:35:00|8678.1|8676.1|8676.9|8674.9|8682.5|8680.5|8675.5|8673.5|1128
1588596000000|2020-05-04 12:40:00|8677|8675|8680.3|8678.3|8687.1|8685.1|8677|8675|1085
1588596300000|2020-05-04 12:45:00|8680.1|8678.1|8673.1|8671.1|8681.3|8679.3|8669.6|8667.6|1294
1588596600000|2020-05-04 12:50:00|8673.3|8671.3|8673.8|8671.8|8681.6|8679.6|8673.1|8671.1|992
1588596900000|2020-05-04 12:55:00|8673.6|8671.6|8676.5|8674.5|8678.4|8676.4|8671.9|8669.9|852
1588597200000|2020-05-04 13:00:00|8676.1|8674.1|8666|8664|8679.5|8677.5|8664.5|8662.5|1409
1588597500000|2020-05-04 13:05:00|8665.9|8663.9|8665.4|8663.4|8670.3|8668.3|8664.1|8662.1|1001
1588597800000|2020-05-04 13:10:00|8665.5|8663.5|8683.5|8681.5|8688.6|8686.6|8664.9|8662.9|1522
1588598100000|2020-05-04 13:15:00|8682.5|8680.5|8681.9|8679.9|8689.9|8687.9|8680.9|8678.9|1804
1588598400000|2020-05-04 13:20:00|8681.8|8679.8|8688.5|8686.5|8690.3|8688.3|8680.9|8678.9|1160
1588598700000|2020-05-04 13:25:00|8688.4|8686.4|8682.5|8680.5|8697.1|8695.1|8676.8|8674.8|1839
1588599000000|2020-05-04 13:30:00|8682|8681|8694.4|8693.4|8700|8699|8664.3|8663.3|10529
1588599300000|2020-05-04 13:35:00|8693.4|8692.4|8683.4|8682.4|8698.8|8697.8|8665.6|8664.6|8955
1588599600000|2020-05-04 13:40:00|8683.1|8682.1|8686.1|8685.1|8694.4|8693.4|8673.1|8672.1|7068
1588599900000|2020-05-04 13:45:00|8685.6|8684.6|8694.9|8693.9|8702.1|8701.1|8680.1|8679.1|6215
1588600200000|2020-05-04 13:50:00|8695.1|8694.1|8730|8729|8730.3|8729.3|8694.4|8693.4|7395
1588600500000|2020-05-04 13:55:00|8729.9|8728.9|8731.6|8730.6|8738.1|8737.1|8720.4|8719.4|6130
1588600800000|2020-05-04 14:00:00|8732.4|8731.4|8759.1|8758.1|8764.4|8763.4|8727.4|8726.4|7756
1588601100000|2020-05-04 14:05:00|8759.6|8758.6|8753.6|8752.6|8767.9|8766.9|8749.8|8748.8|5402
1588601400000|2020-05-04 14:10:00|8753.9|8752.9|8758.4|8757.4|8769.1|8768.1|8746.4|8745.4|4967
1588601700000|2020-05-04 14:15:00|8757.9|8756.9|8774.6|8773.6|8782.4|8781.4|8757.6|8756.6|5689
1588602000000|2020-05-04 14:20:00|8774.9|8773.9|8753.4|8752.4|8774.9|8773.9|8753.4|8752.4|4436
1588602300000|2020-05-04 14:25:00|8753.3|8752.3|8755.6|8754.6|8761.9|8760.9|8749.4|8748.4|3817
1588602600000|2020-05-04 14:30:00|8755.1|8754.1|8743.4|8742.4|8761.9|8760.9|8740.5|8739.5|5458
1588602900000|2020-05-04 14:35:00|8743.1|8742.1|8750.1|8749.1|8753.1|8752.1|8738.9|8737.9|3697
1588603200000|2020-05-04 14:40:00|8750.4|8749.4|8765.9|8764.9|8768.8|8767.8|8743.1|8742.1|4005
1588603500000|2020-05-04 14:45:00|8766|8765|8760.1|8759.1|8771.4|8770.4|8755.6|8754.6|3196
1588603800000|2020-05-04 14:50:00|8760.5|8759.5|8755.9|8754.9|8761.5|8760.5|8742.1|8741.1|4137
1588604100000|2020-05-04 14:55:00|8755.8|8754.8|8745.4|8744.4|8759.1|8758.1|8742.9|8741.9|3272
1588604400000|2020-05-04 15:00:00|8745.6|8744.6|8751.7|8750.7|8758.5|8757.5|8740.1|8739.1|3037
1588604700000|2020-05-04 15:05:00|8752.2|8751.2|8767.5|8766.5|8773.5|8772.5|8750.2|8749.2|3989
1588605000000|2020-05-04 15:10:00|8767.7|8766.7|8767.7|8766.7|8779.8|8778.8|8762.2|8761.2|3223
1588605300000|2020-05-04 15:15:00|8767.6|8766.6|8768.2|8767.2|8772.7|8771.7|8762.3|8761.3|2261
1588605600000|2020-05-04 15:20:00|8768|8767|8782.7|8781.7|8785.7|8784.7|8763|8762|3524
1588605900000|2020-05-04 15:25:00|8782.5|8781.5|8758|8757|8783|8782|8755.5|8754.5|4944
1588606200000|2020-05-04 15:30:00|8758.1|8757.1|8764.2|8763.2|8770.5|8769.5|8753.2|8752.2|3315
1588606500000|2020-05-04 15:35:00|8764.3|8763.3|8781.7|8780.7|8783.1|8782.1|8760.7|8759.7|3107
1588606800000|2020-05-04 15:40:00|8782.1|8781.1|8788.7|8787.7|8792.5|8791.5|8780.8|8779.8|2967
1588607100000|2020-05-04 15:45:00|8789|8788|8789.1|8788.1|8794.8|8793.8|8778.8|8777.8|3185
1588607400000|2020-05-04 15:50:00|8789|8788|8789.5|8788.5|8792|8791|8784.6|8783.6|1931
1588607700000|2020-05-04 15:55:00|8789.7|8788.7|8778.7|8777.7|8791.5|8790.5|8776.2|8775.2|2175
1588608000000|2020-05-04 16:00:00|8779.1|8778.1|8786.7|8785.7|8788.8|8787.8|8777.6|8776.6|2158
1588608300000|2020-05-04 16:05:00|8786.8|8785.8|8780.8|8779.8|8790.3|8789.3|8772.8|8771.8|2617
1588608600000|2020-05-04 16:10:00|8781|8780|8767.2|8766.2|8782.6|8781.6|8767|8766|2301
1588608900000|2020-05-04 16:15:00|8767|8766|8768.2|8767.2|8773.2|8772.2|8764.7|8763.7|1636
1588609200000|2020-05-04 16:20:00|8768.1|8767.1|8774|8773|8775.6|8774.6|8765.7|8764.7|1602
1588609500000|2020-05-04 16:25:00|8774.2|8773.2|8774.5|8773.5|8776.8|8775.8|8770.7|8769.7|1537
1588609800000|2020-05-04 16:30:00|8775.5|8774.5|8757.7|8756.7|8778.5|8777.5|8755.8|8754.8|2393
1588610100000|2020-05-04 16:35:00|8757.6|8756.6|8743.7|8742.7|8759.5|8758.5|8740|8739|3830
1588610400000|2020-05-04 16:40:00|8744.6|8743.6|8747.6|8746.6|8748.6|8747.6|8739.3|8738.3|1992
1588610700000|2020-05-04 16:45:00|8747.3|8746.3|8744.3|8743.3|8748.7|8747.7|8742.1|8741.1|1718
1588611000000|2020-05-04 16:50:00|8745.1|8744.1|8733.2|8732.2|8747|8746|8732.3|8731.3|2033
1588611300000|2020-05-04 16:55:00|8733.3|8732.3|8737.1|8736.1|8738.6|8737.6|8730.7|8729.7|2134
1588611600000|2020-05-04 17:00:00|8738.1|8737.1|8742.3|8741.3|8745|8744|8731.2|8730.2|2208
1588611900000|2020-05-04 17:05:00|8742.2|8741.2|8745.6|8744.6|8746.8|8745.8|8739|8738|2369
1588612200000|2020-05-04 17:10:00|8745.1|8744.1|8728.8|8727.8|8745.5|8744.5|8724.3|8723.3|3211
1588612500000|2020-05-04 17:15:00|8728.6|8727.6|8721.8|8720.8|8732|8731|8712.5|8711.5|2959
1588612800000|2020-05-04 17:20:00|8722|8721|8728.8|8727.8|8729.6|8728.6|8719.3|8718.3|1628
1588613100000|2020-05-04 17:25:00|8729|8728|8732.6|8731.6|8734.7|8733.7|8726.1|8725.1|1741
1588613400000|2020-05-04 17:30:00|8732.8|8731.8|8743.5|8742.5|8745.6|8744.6|8732.8|8731.8|1752
1588613700000|2020-05-04 17:35:00|8743.3|8742.3|8741.1|8740.1|8746.2|8745.2|8739.3|8738.3|1345
1588614000000|2020-05-04 17:40:00|8741.2|8740.2|8740.1|8739.1|8746|8745|8738|8737|1336
1588614300000|2020-05-04 17:45:00|8740.7|8739.7|8751|8750|8751.3|8750.3|8739.3|8738.3|1651
1588614600000|2020-05-04 17:50:00|8751.1|8750.1|8753|8752|8754|8753|8748.1|8747.1|1756
1588614900000|2020-05-04 17:55:00|8753.1|8752.1|8758.8|8757.8|8759.6|8758.6|8752.8|8751.8|1567
1588615200000|2020-05-04 18:00:00|8758.1|8757.1|8751.7|8750.7|8762.1|8761.1|8749.8|8748.8|1940
1588615500000|2020-05-04 18:05:00|8751.8|8750.8|8748.6|8747.6|8754.8|8753.8|8746.7|8745.7|1521
1588615800000|2020-05-04 18:10:00|8748.2|8747.2|8764.3|8763.3|8769.1|8768.1|8748.1|8747.1|2417
1588616100000|2020-05-04 18:15:00|8764.6|8763.6|8763.1|8762.1|8765.6|8764.6|8758.8|8757.8|1369
1588616400000|2020-05-04 18:20:00|8763.3|8762.3|8760.1|8759.1|8765.6|8764.6|8758|8757|1125
1588616700000|2020-05-04 18:25:00|8760.2|8759.2|8762.1|8761.1|8763|8762|8756.3|8755.3|1356
1588617000000|2020-05-04 18:30:00|8762|8761|8757.6|8756.6|8772.7|8771.7|8755.2|8754.2|2666
1588617300000|2020-05-04 18:35:00|8758|8757|8750.3|8749.3|8759.6|8758.6|8748.7|8747.7|2556
1588617600000|2020-05-04 18:40:00|8750.2|8749.2|8752.8|8751.8|8758.6|8757.6|8748.1|8747.1|1639
1588617900000|2020-05-04 18:45:00|8752.3|8751.3|8772.5|8771.5|8772.6|8771.6|8751.2|8750.2|2255
1588618200000|2020-05-04 18:50:00|8772.6|8771.6|8778.6|8777.6|8781.6|8780.6|8771.1|8770.1|2486
1588618500000|2020-05-04 18:55:00|8778.8|8777.8|8788.8|8787.8|8793|8792|8775.8|8774.8|2732
1588618800000|2020-05-04 19:00:00|8788.3|8787.3|8787.1|8786.1|8789.1|8788.1|8782.2|8781.2|1833
1588619100000|2020-05-04 19:05:00|8787.2|8786.2|8793.3|8792.3|8793.5|8792.5|8781.3|8780.3|2029
1588619400000|2020-05-04 19:10:00|8793.2|8792.2|8800.8|8799.8|8807|8806|8792.1|8791.1|4056
1588619700000|2020-05-04 19:15:00|8801|8800|8808.7|8807.7|8810|8809|8798.7|8797.7|2659
1588620000000|2020-05-04 19:20:00|8808.6|8807.6|8810.4|8809.4|8816.7|8815.7|8806.9|8805.9|2485
1588620300000|2020-05-04 19:25:00|8810.6|8809.6|8812.4|8811.4|8816.7|8815.7|8800.7|8799.7|2409
1588620600000|2020-05-04 19:30:00|8812.7|8811.7|8822.3|8821.3|8823.2|8822.2|8809.7|8808.7|2969
1588620900000|2020-05-04 19:35:00|8822.8|8821.8|8815.7|8814.7|8823.4|8822.4|8813.3|8812.3|2761
1588621200000|2020-05-04 19:40:00|8816.9|8815.9|8821.9|8820.9|8827.6|8826.6|8813.7|8812.7|2433
1588621500000|2020-05-04 19:45:00|8821.4|8820.4|8824.2|8823.2|8826.6|8825.6|8814.9|8813.9|2486
1588621800000|2020-05-04 19:50:00|8815.9|8814.9|8817.7|8816.7|8825.9|8824.9|8808.7|8807.7|4571
1588622100000|2020-05-04 19:55:00|8817.6|8816.6|8831.7|8830.7|8840.3|8839.3|8816.2|8815.2|6680
1588622400000|2020-05-04 20:00:00|8831.4|8830.4|8817.2|8815.2|8832.2|8830.4|8814.3|8812.3|3155
1588622700000|2020-05-04 20:05:00|8816.9|8814.9|8820.6|8818.6|8823.4|8821.4|8814.2|8812.2|1251
1588623000000|2020-05-04 20:10:00|8820.1|8818.1|8811.2|8806.2|8820.6|8818.6|8805.7|8803.7|1523
1588623300000|2020-05-04 20:15:00|8811.3|8806.3|8811.5|8806.5|8811.9|8806.9|8810|8805|1
1588623600000|2020-05-04 20:20:00|8811.4|8806.4|8810.9|8805.9|8811.5|8806.5|8810.1|8805.1|0
1588623900000|2020-05-04 20:25:00|8811|8806|8811.9|8806.9|8811.9|8806.9|8810.7|8805.7|0
1588624200000|2020-05-04 20:30:00|8811.4|8809.4|8808.7|8806.7|8814.4|8812.4|8805.9|8803.9|441
1588624500000|2020-05-04 20:35:00|8809.2|8807.2|8814.7|8812.7|8815.7|8813.7|8808.9|8806.9|176
1588624800000|2020-05-04 20:40:00|8815.2|8813.2|8815.4|8813.4|8817.7|8815.7|8811.9|8809.9|193
1588625100000|2020-05-04 20:45:00|8815.9|8813.9|8816.9|8814.9|8818.9|8816.9|8815.7|8813.7|188
1588625400000|2020-05-04 20:50:00|8816.4|8814.4|8820.9|8818.9|8821.7|8819.7|8814.9|8812.9|236
1588625700000|2020-05-04 20:55:00|8821.2|8819.2|8824.9|8819.9|8825|8822.4|8820.7|8818.7|204
1588626000000|2020-05-04 21:00:00|8825|8820|8824|8819|8825.8|8820.8|8823.7|8818.7|2
1588626300000|2020-05-04 21:05:00|8823.9|8818.9|8823.6|8818.6|8824|8819|8823.6|8818.6|0
1588626600000|2020-05-04 21:10:00|8823.5|8818.5|8823.8|8818.8|8823.9|8818.9|8823.5|8818.5|0
1588626900000|2020-05-04 21:15:00|8823.7|8818.7|8824.1|8819.1|8824.1|8819.1|8823.7|8818.7|0
1588627200000|2020-05-04 21:20:00|8824|8819|8823.8|8818.8|8824.2|8819.2|8823.7|8818.7|0
1588627500000|2020-05-04 21:25:00|8823.9|8818.9|8823|8818|8823.9|8818.9|8822.8|8817.8|0
1588627800000|2020-05-04 21:30:00|8823.1|8818.1|8822.7|8817.7|8823.5|8818.5|8822.7|8817.7|0
1588628100000|2020-05-04 21:35:00|8822.9|8817.9|8823.7|8818.7|8823.7|8818.7|8822.7|8817.7|0
1588628400000|2020-05-04 21:40:00|8823.8|8818.8|8824.5|8819.5|8824.9|8819.9|8823.7|8818.7|0
1588628700000|2020-05-04 21:45:00|8824.4|8819.4|8824.1|8819.1|8825.2|8820.2|8823.8|8818.8|0
1588629000000|2020-05-04 21:50:00|8824.2|8819.2|8823|8818|8824.2|8819.2|8822.5|8817.5|0
1588629300000|2020-05-04 21:55:00|8823.2|8818.2|8819.3|8814.3|8823.2|8818.2|8819.3|8814.3|0
1588629600000|2020-05-04 22:00:00|8819.7|8817.7|8828.2|8826.2|8830.6|8828.6|8812.7|8810.7|533
1588629900000|2020-05-04 22:05:00|8829.4|8827.4|8828.2|8826.2|8829.6|8827.6|8825.3|8823.3|141
1588630200000|2020-05-04 22:10:00|8828.1|8826.1|8827.3|8825.3|8829.1|8827.1|8824.6|8822.6|112
1588630500000|2020-05-04 22:15:00|8827.2|8825.2|8829.1|8827.1|8829.6|8827.6|8825.3|8823.3|131
1588630800000|2020-05-04 22:20:00|8829.2|8827.2|8840.2|8838.2|8840.9|8838.9|8828.9|8826.9|471
1588631100000|2020-05-04 22:25:00|8840.1|8838.1|8838.1|8836.1|8840.3|8838.3|8836.4|8834.4|103
1588631400000|2020-05-04 22:30:00|8838.8|8836.8|8838.6|8836.6|8840.2|8838.2|8837.2|8835.2|145
1588631700000|2020-05-04 22:35:00|8838.1|8836.1|8828.3|8826.3|8838.1|8836.1|8828.2|8826.2|275
1588632000000|2020-05-04 22:40:00|8828.8|8826.8|8827.8|8825.8|8832.7|8830.7|8826.8|8824.8|150
1588632300000|2020-05-04 22:45:00|8827.7|8825.7|8821.6|8819.6|8829.4|8827.4|8820.3|8818.3|273
1588632600000|2020-05-04 22:50:00|8821.2|8819.2|8820.2|8818.2|8821.7|8819.7|8818.3|8816.3|158
1588632900000|2020-05-04 22:55:00|8820.1|8818.1|8823.2|8821.2|8826.4|8824.4|8819.4|8817.4|237
1588633200000|2020-05-04 23:00:00|8824.1|8822.1|8823.2|8821.2|8824.8|8822.8|8815.9|8813.9|207
1588633500000|2020-05-04 23:05:00|8822.9|8820.9|8824.7|8822.7|8827.1|8825.1|8822.9|8820.9|85
1588633800000|2020-05-04 23:10:00|8824.6|8822.6|8828.1|8826.1|8830.3|8828.3|8823.9|8821.9|88
1588634100000|2020-05-04 23:15:00|8828.4|8826.4|8823.8|8821.8|8828.4|8826.4|8822.7|8820.7|91
1588634400000|2020-05-04 23:20:00|8823.7|8821.7|8827.6|8825.6|8827.7|8825.7|8821.9|8819.9|43
1588634700000|2020-05-04 23:25:00|8827.7|8825.7|8824.1|8822.1|8828.3|8826.3|8824.1|8822.1|64
1588635000000|2020-05-04 23:30:00|8824.2|8822.2|8825.6|8823.6|8827.8|8825.8|8823.9|8821.9|115
1588635300000|2020-05-04 23:35:00|8825.7|8823.7|8827.2|8825.2|8827.4|8825.4|8825.1|8823.1|72
1588635600000|2020-05-04 23:40:00|8827.1|8825.1|8827.3|8825.3|8829.7|8827.7|8825.9|8823.9|84
1588635900000|2020-05-04 23:45:00|8827.4|8825.4|8826.8|8824.8|8828.2|8826.2|8824.1|8822.1|109
1588636200000|2020-05-04 23:50:00|8827.4|8825.4|8830.4|8828.4|8831.1|8829.1|8824.8|8822.8|187
1588636500000|2020-05-04 23:55:00|8831.2|8829.2|8837.4|8835.4|8838.9|8836.9|8831.1|8829.1|439
1588636800000|2020-05-05 00:00:00|8837.2|8835.2|8853.4|8851.4|8857.9|8855.9|8837.2|8835.2|856
1588637100000|2020-05-05 00:05:00|8853.3|8851.3|8845.6|8843.6|8853.8|8851.8|8844.1|8842.1|477
1588637400000|2020-05-05 00:10:00|8845.7|8843.7|8849.2|8847.2|8851.2|8849.2|8842.6|8840.6|270
1588637700000|2020-05-05 00:15:00|8849.6|8847.6|8843.1|8841.1|8851.6|8849.6|8842.2|8840.2|310
1588638000000|2020-05-05 00:20:00|8842.8|8840.8|8835.6|8833.6|8843.8|8841.8|8831.8|8829.8|573
1588638300000|2020-05-05 00:25:00|8835.7|8833.7|8837.8|8835.8|8838.1|8836.1|8832.7|8830.7|291
1588638600000|2020-05-05 00:30:00|8837.9|8835.9|8836.2|8834.2|8838.2|8836.2|8832.6|8830.6|179
1588638900000|2020-05-05 00:35:00|8836.1|8834.1|8835.7|8833.7|8839.2|8837.2|8835.1|8833.1|243
1588639200000|2020-05-05 00:40:00|8835.3|8833.3|8841.4|8839.4|8843.2|8841.2|8832.4|8830.4|361
1588639500000|2020-05-05 00:45:00|8841.6|8839.6|8842.7|8840.7|8845.7|8843.7|8840.7|8838.7|322
1588639800000|2020-05-05 00:50:00|8842.6|8840.6|8844.4|8842.4|8845.6|8843.6|8841.7|8839.7|118
1588640100000|2020-05-05 00:55:00|8844.3|8842.3|8855.1|8853.1|8855.1|8853.1|8842.1|8840.1|663
1588640400000|2020-05-05 01:00:00|8854.9|8852.9|8854.6|8852.6|8859.4|8857.4|8851.4|8849.4|685
1588640700000|2020-05-05 01:05:00|8854.7|8852.7|8858.9|8856.9|8859.6|8857.6|8852.4|8850.4|324
1588641000000|2020-05-05 01:10:00|8859.1|8857.1|8860.3|8858.3|8869.6|8867.6|8858.9|8856.9|766
1588641300000|2020-05-05 01:15:00|8861.2|8859.2|8857.7|8855.7|8864.3|8862.3|8856.3|8854.3|407
1588641600000|2020-05-05 01:20:00|8858.7|8856.7|8861.4|8859.4|8864.1|8862.1|8857.3|8855.3|342
1588641900000|2020-05-05 01:25:00|8861.7|8859.7|8854.9|8852.9|8862.4|8860.4|8854.9|8852.9|234
1588642200000|2020-05-05 01:30:00|8855.1|8853.1|8860.2|8858.2|8862.6|8860.6|8854.6|8852.6|355
1588642500000|2020-05-05 01:35:00|8860.3|8858.3|8876.6|8874.6|8882.7|8880.7|8860.3|8858.3|1199
1588642800000|2020-05-05 01:40:00|8876.7|8874.7|8880.9|8878.9|8881.9|8879.9|8876.1|8874.1|446
1588643100000|2020-05-05 01:45:00|8881.6|8879.6|8882.2|8880.2|8882.6|8880.6|8876.3|8874.3|456
1588643400000|2020-05-05 01:50:00|8882.3|8880.3|8881.9|8879.9|8887.7|8885.7|8881.2|8879.2|568
1588643700000|2020-05-05 01:55:00|8882.1|8880.1|8884.8|8882.8|8885.7|8883.7|8881.1|8879.1|220
1588644000000|2020-05-05 02:00:00|8885.2|8883.2|8884.3|8882.3|8885.6|8883.6|8881.6|8879.6|225
1588644300000|2020-05-05 02:05:00|8884.1|8882.1|8878.1|8876.1|8884.1|8882.1|8877.7|8875.7|291
1588644600000|2020-05-05 02:10:00|8878.2|8876.2|8879.1|8877.1|8881.1|8879.1|8877.7|8875.7|200
1588644900000|2020-05-05 02:15:00|8879.2|8877.2|8879.7|8877.7|8881.1|8879.1|8877.8|8875.8|212
1588645200000|2020-05-05 02:20:00|8879.6|8877.6|8879.6|8877.6|8882.8|8880.8|8876.1|8874.1|241
1588645500000|2020-05-05 02:25:00|8879.4|8877.4|8879.4|8877.4|8881.3|8879.3|8876.3|8874.3|280
1588645800000|2020-05-05 02:30:00|8879.6|8877.6|8880.6|8878.6|8883.7|8881.7|8879.6|8877.6|172
1588646100000|2020-05-05 02:35:00|8880.4|8878.4|8876.9|8874.9|8881.7|8879.7|8876.1|8874.1|146
1588646400000|2020-05-05 02:40:00|8876.7|8874.7|8872.6|8870.6|8877.8|8875.8|8871.2|8869.2|300
1588646700000|2020-05-05 02:45:00|8872.7|8870.7|8870.8|8868.8|8873.3|8871.3|8869.1|8867.1|296
1588647000000|2020-05-05 02:50:00|8870.7|8868.7|8872.3|8870.3|8872.7|8870.7|8868.1|8866.1|232
1588647300000|2020-05-05 02:55:00|8872.6|8870.6|8870.8|8868.8|8873.1|8871.1|8868.6|8866.6|145
1588647600000|2020-05-05 03:00:00|8870.9|8868.9|8867.9|8865.9|8872.4|8870.4|8865.3|8863.3|292
1588647900000|2020-05-05 03:05:00|8868.1|8866.1|8866.4|8864.4|8868.4|8866.4|8863.9|8861.9|262
1588648200000|2020-05-05 03:10:00|8866.6|8864.6|8861.7|8859.7|8866.7|8864.7|8859.7|8857.7|338
1588648500000|2020-05-05 03:15:00|8861.8|8859.8|8866.1|8864.1|8866.1|8864.1|8861.1|8859.1|208
1588648800000|2020-05-05 03:20:00|8866.2|8864.2|8865.8|8863.8|8868.9|8866.9|8864.8|8862.8|258
1588649100000|2020-05-05 03:25:00|8865.9|8863.9|8863.9|8861.9|8866.3|8864.3|8862.2|8860.2|179
1588649400000|2020-05-05 03:30:00|8864.1|8862.1|8860.7|8858.7|8864.8|8862.8|8860.3|8858.3|173
1588649700000|2020-05-05 03:35:00|8860.8|8858.8|8847.1|8845.1|8861.1|8859.1|8845.2|8843.2|759
1588650000000|2020-05-05 03:40:00|8846.9|8844.9|8851.2|8849.2|8853.6|8851.6|8844.9|8842.9|418
1588650300000|2020-05-05 03:45:00|8851.3|8849.3|8856.6|8854.6|8857.1|8855.1|8851.2|8849.2|271
1588650600000|2020-05-05 03:50:00|8856.7|8854.7|8857.4|8855.4|8857.7|8855.7|8855.2|8853.2|168
1588650900000|2020-05-05 03:55:00|8857.6|8855.6|8857.1|8855.1|8859.4|8857.4|8856.1|8854.1|160
1588651200000|2020-05-05 04:00:00|8857.2|8855.2|8861.8|8859.8|8864.1|8862.1|8855.3|8853.3|259
1588651500000|2020-05-05 04:05:00|8861.9|8859.9|8862.4|8860.4|8863.1|8861.1|8858.7|8856.7|122
1588651800000|2020-05-05 04:10:00|8862.3|8860.3|8872.6|8870.6|8872.6|8870.6|8860.9|8858.9|358
1588652100000|2020-05-05 04:15:00|8872.7|8870.7|8869.4|8867.4|8873.3|8871.3|8869.2|8867.2|255
1588652400000|2020-05-05 04:20:00|8869.1|8867.1|8868.7|8866.7|8869.4|8867.4|8865.4|8863.4|136
1588652700000|2020-05-05 04:25:00|8868.9|8866.9|8866.2|8864.2|8868.9|8866.9|8865.8|8863.8|56
1588653000000|2020-05-05 04:30:00|8866.7|8864.7|8864.6|8862.6|8868.1|8866.1|8862.1|8860.1|173
1588653300000|2020-05-05 04:35:00|8864.4|8862.4|8863.1|8861.1|8865.8|8863.8|8859.8|8857.8|129
1588653600000|2020-05-05 04:40:00|8863.8|8861.8|8870.3|8868.3|8871.7|8869.7|8862.7|8860.7|235
1588653900000|2020-05-05 04:45:00|8870.2|8868.2|8869.2|8867.2|8870.2|8868.2|8868.3|8866.3|98
1588654200000|2020-05-05 04:50:00|8869.1|8867.1|8877.7|8875.7|8877.7|8875.7|8868.7|8866.7|258
1588654500000|2020-05-05 04:55:00|8877.6|8875.6|8883.1|8881.1|8889.7|8887.7|8877.6|8875.6|1038
1588654800000|2020-05-05 05:00:00|8883.3|8881.3|8883.2|8881.2|8886.8|8884.8|8880.6|8878.6|204
1588655100000|2020-05-05 05:05:00|8883.4|8881.4|8879.3|8877.3|8883.7|8881.7|8876.3|8874.3|242
1588655400000|2020-05-05 05:10:00|8879.4|8877.4|8876.3|8874.3|8882.3|8880.3|8875.9|8873.9|186
1588655700000|2020-05-05 05:15:00|8876.1|8874.1|8876.4|8874.4|8879.9|8877.9|8872.4|8870.4|257
1588656000000|2020-05-05 05:20:00|8877.1|8875.1|8878.7|8876.7|8880.1|8878.1|8874.3|8872.3|203
1588656300000|2020-05-05 05:25:00|8878.8|8876.8|8874.4|8872.4|8878.8|8876.8|8873.8|8871.8|105
1588656600000|2020-05-05 05:30:00|8874.3|8872.3|8872.7|8870.7|8876.7|8874.7|8872.7|8870.7|127
1588656900000|2020-05-05 05:35:00|8872.8|8870.8|8871.3|8869.3|8873.7|8871.7|8871.3|8869.3|93
1588657200000|2020-05-05 05:40:00|8871.2|8869.2|8874.9|8872.9|8875.9|8873.9|8870.7|8868.7|148
1588657500000|2020-05-05 05:45:00|8875.7|8873.7|8871.9|8869.9|8875.7|8873.7|8870.2|8868.2|147
1588657800000|2020-05-05 05:50:00|8872.1|8870.1|8873.4|8871.4|8873.4|8871.4|8869.4|8867.4|127
1588658100000|2020-05-05 05:55:00|8873.3|8871.3|8870.9|8868.9|8875.7|8873.7|8870.6|8868.6|148
1588658400000|2020-05-05 06:00:00|8870.8|8868.8|8880.3|8878.3|8885.8|8883.8|8863.9|8861.9|852
1588658700000|2020-05-05 06:05:00|8880.1|8878.1|8883.9|8881.9|8885.8|8883.8|8875.1|8873.1|365
1588659000000|2020-05-05 06:10:00|8884.1|8882.1|8882.8|8880.8|8887.6|8885.6|8880.6|8878.6|403
1588659300000|2020-05-05 06:15:00|8882.9|8880.9|8882.1|8880.1|8883.9|8881.9|8878.4|8876.4|321
1588659600000|2020-05-05 06:20:00|8881.9|8879.9|8873.4|8871.4|8883.1|8881.1|8871.8|8869.8|375
1588659900000|2020-05-05 06:25:00|8873.6|8871.6|8872.9|8870.9|8874.7|8872.7|8869.3|8867.3|329
1588660200000|2020-05-05 06:30:00|8873.2|8871.2|8866.8|8864.8|8876.8|8874.8|8865.9|8863.9|412
1588660500000|2020-05-05 06:35:00|8866.4|8864.4|8869.9|8867.9|8874.4|8872.4|8864.9|8862.9|327
1588660800000|2020-05-05 06:40:00|8870.1|8868.1|8866.9|8864.9|8872.8|8870.8|8866.7|8864.7|192
1588661100000|2020-05-05 06:45:00|8867.6|8865.6|8876.9|8874.9|8877.2|8875.2|8865.6|8863.6|362
1588661400000|2020-05-05 06:50:00|8877.1|8875.1|8877.7|8875.7|8879.8|8877.8|8875.4|8873.4|344
1588661700000|2020-05-05 06:55:00|8877.8|8875.8|8882.2|8880.2|8882.3|8880.3|8873.9|8871.9|406
1588662000000|2020-05-05 07:00:00|8882.1|8880.1|8873.1|8871.1|8883.7|8881.7|8866.8|8864.8|1353
1588662300000|2020-05-05 07:05:00|8871.9|8869.9|8880.2|8878.2|8880.7|8878.7|8867.8|8865.8|717
1588662600000|2020-05-05 07:10:00|8880.3|8878.3|8884.2|8882.2|8888.7|8886.7|8873.7|8871.7|899
1588662900000|2020-05-05 07:15:00|8884.8|8882.8|8884.4|8882.4|8889.8|8887.8|8878.8|8876.8|812
1588663200000|2020-05-05 07:20:00|8884.3|8882.3|8883.7|8881.7|8889.4|8887.4|8880.8|8878.8|569
1588663500000|2020-05-05 07:25:00|8883.6|8881.6|8897.6|8895.6|8897.6|8895.6|8877.3|8875.3|996
1588663800000|2020-05-05 07:30:00|8897.8|8895.8|8917.9|8915.9|8922.7|8920.7|8896.7|8894.7|2519
1588664100000|2020-05-05 07:35:00|8918.4|8916.4|8917.8|8915.8|8925.1|8923.1|8912.3|8910.3|1411
1588664400000|2020-05-05 07:40:00|8917.6|8915.6|8918.9|8916.9|8924.3|8922.3|8914.9|8912.9|690
1588664700000|2020-05-05 07:45:00|8918.3|8916.3|8915.1|8913.1|8922.6|8920.6|8914.7|8912.7|982
1588665000000|2020-05-05 07:50:00|8915.3|8913.3|8914.9|8912.9|8920.6|8918.6|8912.8|8910.8|676
1588665300000|2020-05-05 07:55:00|8914.7|8912.7|8919.1|8917.1|8921.9|8919.9|8914.7|8912.7|366
1588665600000|2020-05-05 08:00:00|8918.9|8916.9|8912.9|8910.9|8919.8|8917.8|8912.9|8910.9|680
1588665900000|2020-05-05 08:05:00|8913.1|8911.1|8921.7|8919.7|8923.8|8921.8|8911.2|8909.2|726
1588666200000|2020-05-05 08:10:00|8921.6|8919.6|8917.7|8915.7|8928.9|8926.9|8916.8|8914.8|1047
1588666500000|2020-05-05 08:15:00|8917.6|8915.6|8902.1|8900.1|8918.3|8916.3|8898.3|8896.3|1944
1588666800000|2020-05-05 08:20:00|8901.9|8899.9|8922.1|8920.1|8924.1|8922.1|8899.8|8897.8|1020
1588667100000|2020-05-05 08:25:00|8921.8|8919.8|8922.7|8920.7|8930.1|8928.1|8921.2|8919.2|924
1588667400000|2020-05-05 08:30:00|8922.8|8920.8|8905.2|8903.2|8923.8|8921.8|8900.6|8898.6|1225
1588667700000|2020-05-05 08:35:00|8904.4|8902.4|8900.2|8898.2|8909.3|8907.3|8899.6|8897.6|720
1588668000000|2020-05-05 08:40:00|8900.3|8898.3|8885.6|8883.6|8900.3|8898.3|8879.7|8877.7|1664
1588668300000|2020-05-05 08:45:00|8886.1|8884.1|8871.1|8869.1|8887.8|8885.8|8868.7|8866.7|1548
1588668600000|2020-05-05 08:50:00|8870.7|8868.7|8850.2|8848.2|8876.9|8874.9|8848.7|8846.7|2143
1588668900000|2020-05-05 08:55:00|8849.4|8847.4|8841.3|8839.3|8854.6|8852.6|8838.2|8836.2|1666
1588669200000|2020-05-05 09:00:00|8841.6|8839.6|8852.6|8850.6|8861.3|8859.3|8835.9|8833.9|1678
1588669500000|2020-05-05 09:05:00|8852.7|8850.7|8866.6|8864.6|8867.8|8865.8|8846.3|8844.3|1616
1588669800000|2020-05-05 09:10:00|8866.8|8864.8|8862.3|8860.3|8867.9|8865.9|8861.6|8859.6|849
1588670100000|2020-05-05 09:15:00|8862.2|8860.2|8872.2|8870.2|8876.8|8874.8|8861.9|8859.9|1173
1588670400000|2020-05-05 09:20:00|8872.3|8870.3|8865.7|8863.7|8874.4|8872.4|8859.1|8857.1|821
1588670700000|2020-05-05 09:25:00|8865.1|8863.1|8862.6|8860.6|8873.8|8871.8|8858.9|8856.9|994
1588671000000|2020-05-05 09:30:00|8862.3|8860.3|8867.1|8865.1|8868.8|8866.8|8860.7|8858.7|603
1588671300000|2020-05-05 09:35:00|8867.3|8865.3|8869.7|8867.7|8871.1|8869.1|8862.4|8860.4|540
1588671600000|2020-05-05 09:40:00|8869.6|8867.6|8884.4|8882.4|8886.8|8884.8|8867.8|8865.8|845
1588671900000|2020-05-05 09:45:00|8884.3|8882.3|8887.2|8885.2|8893.7|8891.7|8879.6|8877.6|931
1588672200000|2020-05-05 09:50:00|8888.1|8886.1|8884.8|8882.8|8894.3|8892.3|8884.3|8882.3|872
1588672500000|2020-05-05 09:55:00|8884.6|8882.6|8891.4|8889.4|8893.2|8891.2|8884.3|8882.3|643
1588672800000|2020-05-05 10:00:00|8891.3|8889.3|8900.4|8898.4|8902.9|8900.9|8890.9|8888.9|1027
1588673100000|2020-05-05 10:05:00|8900.3|8898.3|8896.7|8894.7|8901.9|8899.9|8894.3|8892.3|384
1588673400000|2020-05-05 10:10:00|8897.2|8895.2|8892.7|8890.7|8910.8|8908.8|8892.7|8890.7|774
1588673700000|2020-05-05 10:15:00|8892.4|8890.4|8892.6|8890.6|8894.8|8892.8|8887.9|8885.9|677
1588674000000|2020-05-05 10:20:00|8892.3|8890.3|8886.2|8884.2|8894.3|8892.3|8886.2|8884.2|509
1588674300000|2020-05-05 10:25:00|8886.1|8884.1|8889.4|8887.4|8892.7|8890.7|8883.7|8881.7|442
1588674600000|2020-05-05 10:30:00|8889.2|8887.2|8897.6|8895.6|8900.1|8898.1|8884.8|8882.8|673
1588674900000|2020-05-05 10:35:00|8897.9|8895.9|8898.6|8896.6|8900.4|8898.4|8887.7|8885.7|618
1588675200000|2020-05-05 10:40:00|8898.2|8896.2|8901.4|8899.4|8906.3|8904.3|8897.9|8895.9|531
1588675500000|2020-05-05 10:45:00|8901.3|8899.3|8894.4|8892.4|8904.7|8902.7|8892.9|8890.9|727
1588675800000|2020-05-05 10:50:00|8894.3|8892.3|8899.2|8897.2|8901.9|8899.9|8890.7|8888.7|587
1588676100000|2020-05-05 10:55:00|8899.1|8897.1|8907.3|8905.3|8907.7|8905.7|8894.2|8892.2|404
1588676400000|2020-05-05 11:00:00|8907.6|8905.6|8904.4|8902.4|8912.2|8910.2|8904.4|8902.4|927
1588676700000|2020-05-05 11:05:00|8904.2|8902.2|8907.3|8905.3|8907.6|8905.6|8898.1|8896.1|696
1588677000000|2020-05-05 11:10:00|8907.4|8905.4|8918.9|8916.9|8923.4|8921.4|8907.4|8905.4|1487
1588677300000|2020-05-05 11:15:00|8919.6|8917.6|8915.8|8913.8|8924.7|8922.7|8913.7|8911.7|1356
1588677600000|2020-05-05 11:20:00|8915.9|8913.9|8911.8|8909.8|8920.7|8918.7|8909.2|8907.2|871
1588677900000|2020-05-05 11:25:00|8911.9|8909.9|8913.9|8911.9|8915.3|8913.3|8909.4|8907.4|501
1588678200000|2020-05-05 11:30:00|8914.9|8912.9|8912.1|8910.1|8916.2|8914.2|8911.1|8909.1|413
1588678500000|2020-05-05 11:35:00|8912.2|8910.2|8910.1|8908.1|8914.3|8912.3|8909.1|8907.1|440
1588678800000|2020-05-05 11:40:00|8910.2|8908.2|8909.6|8907.6|8912.1|8910.1|8904.2|8902.2|529
1588679100000|2020-05-05 11:45:00|8909.4|8907.4|8912.4|8910.4|8916.6|8914.6|8906.4|8904.4|566
1588679400000|2020-05-05 11:50:00|8912.3|8910.3|8919.3|8917.3|8921.9|8919.9|8912.3|8910.3|664
1588679700000|2020-05-05 11:55:00|8918.8|8916.8|8918.6|8916.6|8923.7|8921.7|8917.7|8915.7|518
1588680000000|2020-05-05 12:00:00|8918.1|8916.1|8930.8|8928.8|8932.7|8930.7|8916.9|8914.9|1278
1588680300000|2020-05-05 12:05:00|8931.1|8929.1|8932.4|8930.4|8934.3|8932.3|8928.6|8926.6|1233
1588680600000|2020-05-05 12:10:00|8932.3|8930.3|8931.1|8929.1|8939.2|8937.2|8929.3|8927.3|1548
1588680900000|2020-05-05 12:15:00|8931.3|8929.3|8931.6|8929.6|8938.4|8936.4|8927.6|8925.6|1120
1588681200000|2020-05-05 12:20:00|8931.3|8929.3|8929.2|8927.2|8933.6|8931.6|8926.7|8924.7|1142
1588681500000|2020-05-05 12:25:00|8929.3|8927.3|8932.7|8930.7|8934.4|8932.4|8926.9|8924.9|901
1588681800000|2020-05-05 12:30:00|8932.9|8930.9|8926.2|8924.2|8934.4|8932.4|8925.9|8923.9|1142
1588682100000|2020-05-05 12:35:00|8926.3|8924.3|8925.1|8923.1|8926.4|8924.4|8919.9|8917.9|1203
1588682400000|2020-05-05 12:40:00|8924.9|8922.9|8928.8|8926.8|8933.2|8931.2|8924.2|8922.2|1010
1588682700000|2020-05-05 12:45:00|8928.4|8926.4|8925.4|8923.4|8931.7|8929.7|8925.4|8923.4|979
1588683000000|2020-05-05 12:50:00|8925.3|8923.3|8925.2|8923.2|8927.7|8925.7|8922.9|8920.9|726
1588683300000|2020-05-05 12:55:00|8924.9|8922.9|8926.2|8924.2|8929.7|8927.7|8922.9|8920.9|706
1588683600000|2020-05-05 13:00:00|8925.7|8923.7|8918.4|8916.4|8928.9|8926.9|8915.9|8913.9|1721
1588683900000|2020-05-05 13:05:00|8918.3|8916.3|8932.2|8930.2|8932.4|8930.4|8918.3|8916.3|1260
1588684200000|2020-05-05 13:10:00|8932.6|8930.6|8928.7|8926.7|8935.4|8933.4|8924.8|8922.8|1044
1588684500000|2020-05-05 13:15:00|8928.6|8926.6|8922.9|8920.9|8929.6|8927.6|8917.6|8915.6|1082
1588684800000|2020-05-05 13:20:00|8922.8|8920.8|8923.2|8921.2|8924.3|8922.3|8919.9|8917.9|829
1588685100000|2020-05-05 13:25:00|8923.3|8921.3|8918.9|8916.9|8925.7|8923.7|8915.2|8913.2|2092
1588685400000|2020-05-05 13:30:00|8918.4|8917.4|8943.7|8942.7|8955.1|8954.1|8908.2|8907.2|11214
1588685700000|2020-05-05 13:35:00|8944.2|8943.2|8937.6|8936.6|8952.6|8951.6|8937.2|8936.2|5344
1588686000000|2020-05-05 13:40:00|8938.1|8937.1|8945.7|8944.7|8953.8|8952.8|8937.9|8936.9|4125
1588686300000|2020-05-05 13:45:00|8945.8|8944.8|8962.2|8961.2|8963.8|8962.8|8941.7|8940.7|5417
1588686600000|2020-05-05 13:50:00|8962.4|8961.4|8967.2|8966.2|8969.8|8968.8|8953.7|8952.7|4859
1588686900000|2020-05-05 13:55:00|8966.5|8965.5|8970.4|8969.4|8971.2|8970.2|8960.3|8959.3|3495
1588687200000|2020-05-05 14:00:00|8971.8|8970.8|8977.7|8976.7|8985.9|8984.9|8969.3|8968.3|5608
1588687500000|2020-05-05 14:05:00|8977.5|8976.5|8976.9|8975.9|8982.9|8981.9|8967.7|8966.7|3834
1588687800000|2020-05-05 14:10:00|8976.7|8975.7|8956.3|8955.3|8978.6|8977.6|8954.8|8953.8|4339
1588688100000|2020-05-05 14:15:00|8956.2|8955.2|8964.9|8963.9|8966.6|8965.6|8954.9|8953.9|3751
1588688400000|2020-05-05 14:20:00|8965.2|8964.2|8962.4|8961.4|8970.7|8969.7|8955.9|8954.9|4464
1588688700000|2020-05-05 14:25:00|8961.6|8960.6|8958.1|8957.1|8966.6|8965.6|8951.3|8950.3|3761
1588689000000|2020-05-05 14:30:00|8958.9|8957.9|8970.4|8969.4|8972.2|8971.2|8957.2|8956.2|3881
1588689300000|2020-05-05 14:35:00|8970.7|8969.7|8968.6|8967.6|8972.9|8971.9|8963.3|8962.3|3029
1588689600000|2020-05-05 14:40:00|8968.4|8967.4|8970.2|8969.2|8971.6|8970.6|8953.7|8952.7|4166
1588689900000|2020-05-05 14:45:00|8970.7|8969.7|8963.4|8962.4|8977.2|8976.2|8959.2|8958.2|4185
1588690200000|2020-05-05 14:50:00|8963.2|8962.2|8970.2|8969.2|8972.8|8971.8|8958.7|8957.7|2705
1588690500000|2020-05-05 14:55:00|8970.3|8969.3|8976.6|8975.6|8978.6|8977.6|8970.3|8969.3|2489
1588690800000|2020-05-05 15:00:00|8976.7|8975.7|8976.8|8975.8|8980.2|8979.2|8972.3|8971.3|2579
1588691100000|2020-05-05 15:05:00|8977.1|8976.1|8974.8|8973.8|8980.7|8979.7|8972.4|8971.4|2736
1588691400000|2020-05-05 15:10:00|8974.6|8973.6|8971.6|8970.6|8976.8|8975.8|8969.4|8968.4|2241
1588691700000|2020-05-05 15:15:00|8971.4|8970.4|8976.3|8975.3|8976.3|8975.3|8966.1|8965.1|2567
1588692000000|2020-05-05 15:20:00|8976.1|8975.1|8990.3|8989.3|8991.7|8990.7|8973.9|8972.9|4642
1588692300000|2020-05-05 15:25:00|8990.2|8989.2|8985.9|8984.9|8992.6|8991.6|8980.3|8979.3|2759
1588692600000|2020-05-05 15:30:00|8985.4|8984.4|8983.9|8982.9|8988.9|8987.9|8981.4|8980.4|2562
1588692900000|2020-05-05 15:35:00|8984.1|8983.1|8981.3|8980.3|8986.2|8985.2|8979.7|8978.7|2077
1588693200000|2020-05-05 15:40:00|8981.1|8980.1|8993.2|8992.2|8994.3|8993.3|8980.9|8979.9|2677
1588693500000|2020-05-05 15:45:00|8993.1|8992.1|8992.4|8991.4|8995.9|8994.9|8990.2|8989.2|2054
1588693800000|2020-05-05 15:50:00|8992.7|8991.7|8990.6|8989.6|8995.3|8994.3|8989.9|8988.9|1543
1588694100000|2020-05-05 15:55:00|8990.4|8989.4|8998.6|8997.6|9000.6|8999.6|8989.4|8988.4|1974
1588694400000|2020-05-05 16:00:00|8998.4|8997.4|9002.7|9001.7|9008.3|9007.3|8998.4|8997.4|4473
1588694700000|2020-05-05 16:05:00|9002.8|9001.8|9010.3|9009.3|9011.8|9010.8|9001.2|9000.2|3164
1588695000000|2020-05-05 16:10:00|9010.1|9009.1|9002.8|9001.8|9010.8|9009.8|9002.8|9001.8|1999
1588695300000|2020-05-05 16:15:00|9003.1|9002.1|9006.6|9005.6|9008.6|9007.6|9001.3|9000.3|1764
1588695600000|2020-05-05 16:20:00|9006.8|9005.8|8997.7|8996.7|9008.2|9007.2|8996.7|8995.7|2000
1588695900000|2020-05-05 16:25:00|8997.8|8996.8|8990.3|8989.3|9000.3|8999.3|8988.8|8987.8|2178
1588696200000|2020-05-05 16:30:00|8990.4|8989.4|8991.4|8990.4|8995.9|8994.9|8989.3|8988.3|1552
1588696500000|2020-05-05 16:35:00|8991.7|8990.7|8993.8|8992.8|8994.1|8993.1|8986.6|8985.6|1614
1588696800000|2020-05-05 16:40:00|8993.9|8992.9|8984.5|8983.5|8994.6|8993.6|8979.1|8978.1|2258
1588697100000|2020-05-05 16:45:00|8984.6|8983.6|8989.6|8988.6|8992.3|8991.3|8984.1|8983.1|1711
1588697400000|2020-05-05 16:50:00|8989.8|8988.8|8993.3|8992.3|8996.5|8995.5|8985.3|8984.3|1957
1588697700000|2020-05-05 16:55:00|8993.4|8992.4|8989|8988|8993.8|8992.8|8986.5|8985.5|1240
1588698000000|2020-05-05 17:00:00|8988.9|8987.9|8986.5|8985.5|8996.4|8995.4|8985.4|8984.4|2047
1588698300000|2020-05-05 17:05:00|8986.6|8985.6|8985.5|8984.5|8988.5|8987.5|8980.8|8979.8|1802
1588698600000|2020-05-05 17:10:00|8985.6|8984.6|8988.8|8987.8|8993|8992|8980.5|8979.5|1792
1588698900000|2020-05-05 17:15:00|8988.6|8987.6|8989.3|8988.3|8994.8|8993.8|8987.5|8986.5|1373
1588699200000|2020-05-05 17:20:00|8989.5|8988.5|8990|8989|8991.9|8990.9|8983|8982|1932
1588699500000|2020-05-05 17:25:00|8990.3|8989.3|9000.8|8999.8|9001.4|9000.4|8989.6|8988.6|2272
1588699800000|2020-05-05 17:30:00|9000.9|8999.9|9005.3|9004.3|9005.9|9004.9|9000.1|8999.1|1989
1588700100000|2020-05-05 17:35:00|9005.4|9004.4|9001.6|9000.6|9005.6|9004.6|9000.3|8999.3|1089
1588700400000|2020-05-05 17:40:00|9002|9001|9004.5|9003.5|9006.4|9005.4|9000.1|8999.1|1606
1588700700000|2020-05-05 17:45:00|9005.1|9004.1|9013|9012|9014.9|9013.9|9003.4|9002.4|2179
1588701000000|2020-05-05 17:50:00|9012.9|9011.9|9010.9|9009.9|9013.8|9012.8|9009.8|9008.8|1056
1588701300000|2020-05-05 17:55:00|9010.8|9009.8|9010|9009|9014.1|9013.1|9007.1|9006.1|1512
1588701600000|2020-05-05 18:00:00|9010.1|9009.1|9007.6|9006.6|9010.1|9009.1|9002.8|9001.8|2741
1588701900000|2020-05-05 18:05:00|9007.1|9006.1|9010.6|9009.6|9013|9012|9005.4|9004.4|1028
1588702200000|2020-05-05 18:10:00|9010.5|9009.5|9020.8|9019.8|9023.1|9022.1|9006.5|9005.5|2732
1588702500000|2020-05-05 18:15:00|9021|9020|9021.6|9020.6|9023.6|9022.6|9016|9015|1783
1588702800000|2020-05-05 18:20:00|9021.8|9020.8|9026.9|9025.9|9027.3|9026.3|9019.9|9018.9|2235
1588703100000|2020-05-05 18:25:00|9027|9026|9029.4|9028.4|9030.1|9029.1|9025.8|9024.8|1829
1588703400000|2020-05-05 18:30:00|9029.3|9028.3|9019.8|9018.8|9031.1|9030.1|9017.4|9016.4|2496
1588703700000|2020-05-05 18:35:00|9019.9|9018.9|9013.6|9012.6|9023.5|9022.5|9013.4|9012.4|1664
1588704000000|2020-05-05 18:40:00|9013.5|9012.5|9015.6|9014.6|9019.5|9018.5|9009.3|9008.3|1696
1588704300000|2020-05-05 18:45:00|9015.8|9014.8|9019.3|9018.3|9019.6|9018.6|9009.6|9008.6|1484
1588704600000|2020-05-05 18:50:00|9019.5|9018.5|9026.5|9025.5|9028|9027|9019|9018|1710
1588704900000|2020-05-05 18:55:00|9026.8|9025.8|9032.4|9031.4|9033.3|9032.3|9025.8|9024.8|1834
1588705200000|2020-05-05 19:00:00|9032.1|9031.1|9027.3|9026.3|9032.3|9031.3|9025.3|9024.3|2175
1588705500000|2020-05-05 19:05:00|9027.4|9026.4|9029.3|9028.3|9031.6|9030.6|9024.3|9023.3|2100
1588705800000|2020-05-05 19:10:00|9029.4|9028.4|9028.5|9027.5|9031.9|9030.9|9026.4|9025.4|1754
1588706100000|2020-05-05 19:15:00|9028.6|9027.6|8992.5|8991.5|9028.8|9027.8|8990.9|8989.9|5743
1588706400000|2020-05-05 19:20:00|8991.8|8990.8|8994.4|8993.4|8998|8997|8982.4|8981.4|3959
1588706700000|2020-05-05 19:25:00|8994.3|8993.3|8961.9|8960.9|9000.4|8999.4|8958.5|8957.5|6463
1588707000000|2020-05-05 19:30:00|8961.7|8960.7|8944.3|8943.3|8967.8|8966.8|8938.9|8937.9|6899
1588707300000|2020-05-05 19:35:00|8944|8943|8915.5|8914.5|8944.3|8943.3|8904.7|8903.7|8691
1588707600000|2020-05-05 19:40:00|8915.3|8914.3|8931.9|8930.9|8933.8|8932.8|8898.4|8897.4|7994
1588707900000|2020-05-05 19:45:00|8931.4|8930.4|8932.3|8931.3|8932.3|8931.3|8913|8912|6140
1588708200000|2020-05-05 19:50:00|8937.7|8936.7|8952|8951|8960.9|8959.9|8934.7|8933.7|7281
1588708500000|2020-05-05 19:55:00|8950.7|8949.7|8930.9|8929.9|8950.7|8949.7|8922.9|8921.9|8655
1588708800000|2020-05-05 20:00:00|8931.4|8929.4|8927.9|8925.9|8935.8|8933.8|8922.8|8920.8|3298
1588709100000|2020-05-05 20:05:00|8927.5|8925.5|8933.9|8931.9|8936.8|8934.8|8920.3|8918.3|1778
1588709400000|2020-05-05 20:10:00|8934.1|8932.1|8937.6|8932.6|8938|8935.6|8928.3|8926.3|1471
1588709700000|2020-05-05 20:15:00|8937.8|8932.8|8933.7|8928.7|8938.6|8933.6|8931.9|8926.9|6
1588710000000|2020-05-05 20:20:00|8933.6|8928.6|8929.5|8924.5|8933.6|8928.6|8929.4|8924.4|0
1588710300000|2020-05-05 20:25:00|8929.2|8924.2|8930.5|8925.5|8930.7|8925.7|8929.2|8924.2|0
1588710600000|2020-05-05 20:30:00|8932.9|8930.9|8921.9|8919.9|8936.6|8934.6|8917.6|8915.6|789
1588710900000|2020-05-05 20:35:00|8922.1|8920.1|8931.6|8929.6|8935.4|8933.4|8922.1|8920.1|498
1588711200000|2020-05-05 20:40:00|8932.1|8930.1|8929.4|8927.4|8932.1|8930.1|8927.1|8925.1|246
1588711500000|2020-05-05 20:45:00|8929.9|8927.9|8935.6|8933.6|8937.4|8935.4|8928.6|8926.6|442
1588711800000|2020-05-05 20:50:00|8935.1|8933.1|8936.4|8934.4|8938.4|8936.4|8932.1|8930.1|359
1588712100000|2020-05-05 20:55:00|8936.6|8934.6|8947.2|8942.2|8947.2|8943.1|8935.9|8933.9|320
1588712400000|2020-05-05 21:00:00|8947.3|8942.3|8948.6|8943.6|8948.6|8943.6|8945.7|8940.7|0
1588712700000|2020-05-05 21:05:00|8949.1|8944.1|8948.9|8943.9|8949.4|8944.4|8947.7|8942.7|0
1588713000000|2020-05-05 21:10:00|8949|8944|8954.4|8949.4|8954.5|8949.5|8949|8944|0
1588713300000|2020-05-05 21:15:00|8954.5|8949.5|8955.4|8950.4|8955.5|8950.5|8954|8949|0
1588713600000|2020-05-05 21:20:00|8955.2|8950.2|8954.5|8949.5|8955.9|8950.9|8954.5|8949.5|0
1588713900000|2020-05-05 21:25:00|8954.9|8949.9|8954.3|8949.3|8955.7|8950.7|8954.3|8949.3|0
1588714200000|2020-05-05 21:30:00|8954.2|8949.2|8953.3|8948.3|8954.6|8949.6|8953.2|8948.2|0
1588714500000|2020-05-05 21:35:00|8952.6|8947.6|8953.3|8948.3|8953.4|8948.4|8952|8947|0
1588714800000|2020-05-05 21:40:00|8953.4|8948.4|8952.5|8947.5|8953.4|8948.4|8951.3|8946.3|0
1588715100000|2020-05-05 21:45:00|8952.4|8947.4|8952.6|8947.6|8952.7|8947.7|8952|8947|0
1588715400000|2020-05-05 21:50:00|8952.7|8947.7|8951.7|8946.7|8952.7|8947.7|8951.4|8946.4|0
1588715700000|2020-05-05 21:55:00|8951.6|8946.6|8948.4|8943.4|8951.7|8946.7|8948.3|8943.3|0
1588716000000|2020-05-05 22:00:00|8940.6|8938.6|8957.5|8955.5|8959.3|8957.3|8929.6|8927.6|1082
1588716300000|2020-05-05 22:05:00|8958.1|8956.1|8961.1|8959.1|8964.9|8962.9|8954.4|8952.4|524
1588716600000|2020-05-05 22:10:00|8961.4|8959.4|8959.6|8957.6|8962.9|8960.9|8958.6|8956.6|127
1588716900000|2020-05-05 22:15:00|8959.3|8957.3|8968.1|8966.1|8972.3|8970.3|8959.3|8957.3|402
1588717200000|2020-05-05 22:20:00|8968.3|8966.3|8962.3|8960.3|8969.3|8967.3|8962|8960|232
1588717500000|2020-05-05 22:25:00|8962.4|8960.4|8958.6|8956.6|8962.4|8960.4|8955.8|8953.8|385
1588717800000|2020-05-05 22:30:00|8958.9|8956.9|8963.6|8961.6|8965.9|8963.9|8955.3|8953.3|226
1588718100000|2020-05-05 22:35:00|8963.3|8961.3|8957|8955|8966.3|8964.3|8953.6|8951.6|332
1588718400000|2020-05-05 22:40:00|8957.8|8955.8|8961.3|8959.3|8963.3|8961.3|8952.1|8950.1|469
1588718700000|2020-05-05 22:45:00|8961.1|8959.1|8964.5|8962.5|8966.8|8964.8|8961.1|8959.1|259
1588719000000|2020-05-05 22:50:00|8964.9|8962.9|8973|8971|8974.3|8972.3|8964.9|8962.9|411
1588719300000|2020-05-05 22:55:00|8973.3|8971.3|8976.5|8974.5|8977.8|8975.8|8971|8969|431
1588719600000|2020-05-05 23:00:00|8976.9|8974.9|8972.3|8970.3|8977.4|8975.4|8970.6|8968.6|286
1588719900000|2020-05-05 23:05:00|8971.5|8969.5|8967.5|8965.5|8972.4|8970.4|8966.6|8964.6|212
1588720200000|2020-05-05 23:10:00|8967.8|8965.8|8965.8|8963.8|8974.9|8972.9|8965.4|8963.4|291
1588720500000|2020-05-05 23:15:00|8966.5|8964.5|8969|8967|8970.8|8968.8|8965.4|8963.4|128
1588720800000|2020-05-05 23:20:00|8968.6|8966.6|8966|8964|8969.5|8967.5|8965.9|8963.9|122
1588721100000|2020-05-05 23:25:00|8965.9|8963.9|8966.8|8964.8|8969.4|8967.4|8965.4|8963.4|68
1588721400000|2020-05-05 23:30:00|8966.9|8964.9|8975.1|8973.1|8976.3|8974.3|8966.9|8964.9|227
1588721700000|2020-05-05 23:35:00|8974.6|8972.6|8970.8|8968.8|8974.8|8972.8|8970.5|8968.5|132
1588722000000|2020-05-05 23:40:00|8971.1|8969.1|8968.5|8966.5|8972.8|8970.8|8968.4|8966.4|117
1588722300000|2020-05-05 23:45:00|8968.4|8966.4|8968.8|8966.8|8969.3|8967.3|8962.5|8960.5|399
1588722600000|2020-05-05 23:50:00|8968.9|8966.9|8968|8966|8969.8|8967.8|8965.5|8963.5|173
1588722900000|2020-05-05 23:55:00|8967.6|8965.6|8968.5|8966.5|8968.5|8966.5|8965.5|8963.5|100
1588723200000|2020-05-06 00:00:00|8969.8|8967.8|8969.4|8967.4|8972|8970|8958|8956|780
1588723500000|2020-05-06 00:05:00|8969.3|8967.3|8954.3|8952.3|8969.5|8967.5|8953.4|8951.4|630
1588723800000|2020-05-06 00:10:00|8953.9|8951.9|8952.1|8950.1|8954.3|8952.3|8946.5|8944.5|609
1588724100000|2020-05-06 00:15:00|8951.8|8949.8|8941.3|8939.3|8953.4|8951.4|8940.6|8938.6|454
1588724400000|2020-05-06 00:20:00|8941|8939|8932.3|8930.3|8941.8|8939.8|8930.5|8928.5|999
1588724700000|2020-05-06 00:25:00|8932.1|8930.1|8925.4|8923.4|8937.1|8935.1|8922.3|8920.3|638
1588725000000|2020-05-06 00:30:00|8925.3|8923.3|8929|8927|8932.4|8930.4|8919.5|8917.5|598
1588725300000|2020-05-06 00:35:00|8928.8|8926.8|8933.4|8931.4|8935.3|8933.3|8927.1|8925.1|344
1588725600000|2020-05-06 00:40:00|8933.3|8931.3|8928.4|8926.4|8933.3|8931.3|8922.6|8920.6|533
1588725900000|2020-05-06 00:45:00|8928.3|8926.3|8931.3|8929.3|8932.8|8930.8|8927.4|8925.4|217
1588726200000|2020-05-06 00:50:00|8931.6|8929.6|8903|8901|8931.6|8929.6|8902.5|8900.5|1450
1588726500000|2020-05-06 00:55:00|8902.9|8900.9|8908|8906|8909.4|8907.4|8897|8895|1182
1588726800000|2020-05-06 01:00:00|8909|8907|8897.3|8895.3|8909.9|8907.9|8896.5|8894.5|763
1588727100000|2020-05-06 01:05:00|8897.4|8895.4|8904.4|8902.4|8910.3|8908.3|8893.5|8891.5|924
1588727400000|2020-05-06 01:10:00|8904.3|8902.3|8906.4|8904.4|8909.8|8907.8|8899.9|8897.9|600
1588727700000|2020-05-06 01:15:00|8906.6|8904.6|8896.3|8894.3|8910.3|8908.3|8890.3|8888.3|955
1588728000000|2020-05-06 01:20:00|8896.4|8894.4|8906.1|8904.1|8906.3|8904.3|8895.9|8893.9|548
1588728300000|2020-05-06 01:25:00|8906.3|8904.3|8898.4|8896.4|8906.6|8904.6|8894.5|8892.5|654
1588728600000|2020-05-06 01:30:00|8899.5|8897.5|8916.6|8914.6|8917.5|8915.5|8898.9|8896.9|1321
1588728900000|2020-05-06 01:35:00|8916.8|8914.8|8918.9|8916.9|8920.3|8918.3|8914.5|8912.5|479
1588729200000|2020-05-06 01:40:00|8919|8917|8910.3|8908.3|8922.9|8920.9|8910|8908|875
1588729500000|2020-05-06 01:45:00|8910|8908|8919.4|8917.4|8921.6|8919.6|8909.9|8907.9|468
1588729800000|2020-05-06 01:50:00|8919.3|8917.3|8925.9|8923.9|8925.9|8923.9|8918.4|8916.4|477
1588730100000|2020-05-06 01:55:00|8925.6|8923.6|8917|8915|8925.9|8923.9|8916|8914|457
1588730400000|2020-05-06 02:00:00|8917.3|8915.3|8909|8907|8920|8918|8906.6|8904.6|689
1588730700000|2020-05-06 02:05:00|8908.9|8906.9|8914.3|8912.3|8914.4|8912.4|8900.4|8898.4|452
1588731000000|2020-05-06 02:10:00|8914.4|8912.4|8909.3|8907.3|8917.3|8915.3|8907.8|8905.8|477
1588731300000|2020-05-06 02:15:00|8908.8|8906.8|8908.3|8906.3|8910.5|8908.5|8900.6|8898.6|420
1588731600000|2020-05-06 02:20:00|8908.4|8906.4|8910.4|8908.4|8913.3|8911.3|8906.1|8904.1|412
1588731900000|2020-05-06 02:25:00|8910.5|8908.5|8917.4|8915.4|8919.4|8917.4|8909.9|8907.9|340
1588732200000|2020-05-06 02:30:00|8918.3|8916.3|8920.3|8918.3|8922.8|8920.8|8914|8912|291
1588732500000|2020-05-06 02:35:00|8920.1|8918.1|8919.3|8917.3|8920.5|8918.5|8914.3|8912.3|226
1588732800000|2020-05-06 02:40:00|8919|8917|8918.3|8916.3|8920.3|8918.3|8914.6|8912.6|112
1588733100000|2020-05-06 02:45:00|8917.6|8915.6|8917.4|8915.4|8922.5|8920.5|8912.9|8910.9|296
1588733400000|2020-05-06 02:50:00|8917.5|8915.5|8921.6|8919.6|8923.1|8921.1|8912.6|8910.6|323
1588733700000|2020-05-06 02:55:00|8921.9|8919.9|8925.1|8923.1|8928.5|8926.5|8921.5|8919.5|358
1588734000000|2020-05-06 03:00:00|8924.6|8922.6|8934|8932|8934|8932|8923.9|8921.9|512
1588734300000|2020-05-06 03:05:00|8933.9|8931.9|8936.8|8934.8|8938.3|8936.3|8931.4|8929.4|531
1588734600000|2020-05-06 03:10:00|8936.6|8934.6|8945.4|8943.4|8946.4|8944.4|8936.4|8934.4|699
1588734900000|2020-05-06 03:15:00|8945.5|8943.5|8945.1|8943.1|8948.8|8946.8|8943.6|8941.6|512
1588735200000|2020-05-06 03:20:00|8945|8943|8943.4|8941.4|8946.6|8944.6|8941.5|8939.5|380
1588735500000|2020-05-06 03:25:00|8943.8|8941.8|8943.9|8941.9|8944.5|8942.5|8938.6|8936.6|328
1588735800000|2020-05-06 03:30:00|8944|8942|8950.3|8948.3|8952|8950|8944|8942|447
1588736100000|2020-05-06 03:35:00|8950.1|8948.1|8948|8946|8951.1|8949.1|8947.3|8945.3|221
1588736400000|2020-05-06 03:40:00|8947.9|8945.9|8946.1|8944.1|8949.6|8947.6|8945.6|8943.6|150
1588736700000|2020-05-06 03:45:00|8945.4|8943.4|8940.8|8938.8|8946.6|8944.6|8940.8|8938.8|337
1588737000000|2020-05-06 03:50:00|8940.6|8938.6|8942.6|8940.6|8944.4|8942.4|8937.9|8935.9|256
1588737300000|2020-05-06 03:55:00|8943.1|8941.1|8941.6|8939.6|8947.1|8945.1|8940.8|8938.8|182
1588737600000|2020-05-06 04:00:00|8941.5|8939.5|8936.9|8934.9|8941.9|8939.9|8935.5|8933.5|241
1588737900000|2020-05-06 04:05:00|8936.8|8934.8|8930.8|8928.8|8936.9|8934.9|8930.8|8928.8|270
1588738200000|2020-05-06 04:10:00|8930.6|8928.6|8936|8934|8939.4|8937.4|8928.5|8926.5|382
1588738500000|2020-05-06 04:15:00|8935.5|8933.5|8938.9|8936.9|8941.3|8939.3|8932.8|8930.8|199
1588738800000|2020-05-06 04:20:00|8939|8937|8944.5|8942.5|8946.3|8944.3|8937.5|8935.5|278
1588739100000|2020-05-06 04:25:00|8944.6|8942.6|8942.9|8940.9|8949.4|8947.4|8942.1|8940.1|246
1588739400000|2020-05-06 04:30:00|8942.4|8940.4|8937.8|8935.8|8942.9|8940.9|8937.6|8935.6|185
1588739700000|2020-05-06 04:35:00|8937.6|8935.6|8938.6|8936.6|8942.9|8940.9|8935.9|8933.9|198
1588740000000|2020-05-06 04:40:00|8939|8937|8940.8|8938.8|8943|8941|8938|8936|154
1588740300000|2020-05-06 04:45:00|8941|8939|8944.4|8942.4|8946.3|8944.3|8940.1|8938.1|221
1588740600000|2020-05-06 04:50:00|8944.5|8942.5|8942.5|8940.5|8945.9|8943.9|8942.5|8940.5|103
1588740900000|2020-05-06 04:55:00|8942.6|8940.6|8943.6|8941.6|8943.9|8941.9|8939.8|8937.8|99
1588741200000|2020-05-06 05:00:00|8944.1|8942.1|8946|8944|8950.9|8948.9|8941|8939|371
1588741500000|2020-05-06 05:05:00|8946.9|8944.9|8959.1|8957.1|8965|8963|8941.6|8939.6|987
1588741800000|2020-05-06 05:10:00|8958.8|8956.8|8958.9|8956.9|8965.9|8963.9|8956.6|8954.6|439
1588742100000|2020-05-06 05:15:00|8959.5|8957.5|8978|8976|8983|8981|8959.5|8957.5|1285
1588742400000|2020-05-06 05:20:00|8978.3|8976.3|8977.4|8975.4|8981|8979|8973.6|8971.6|383
1588742700000|2020-05-06 05:25:00|8977.3|8975.3|8982|8980|8983.8|8981.8|8974.8|8972.8|317
1588743000000|2020-05-06 05:30:00|8982.1|8980.1|8984.8|8982.8|8991.1|8989.1|8981.4|8979.4|835
1588743300000|2020-05-06 05:35:00|8984.6|8982.6|8983.8|8981.8|8989.1|8987.1|8981.3|8979.3|423
1588743600000|2020-05-06 05:40:00|8983.9|8981.9|8980.9|8978.9|8985.5|8983.5|8978.6|8976.6|408
1588743900000|2020-05-06 05:45:00|8980.6|8978.6|8984.1|8982.1|8991.1|8989.1|8980.6|8978.6|444
1588744200000|2020-05-06 05:50:00|8984|8982|8987.8|8985.8|8989.9|8987.9|8979.1|8977.1|343
1588744500000|2020-05-06 05:55:00|8987.5|8985.5|8982.9|8980.9|8990.3|8988.3|8981|8979|437
1588744800000|2020-05-06 06:00:00|8983.5|8981.5|8980.9|8978.9|8997.6|8995.6|8976.6|8974.6|1304
1588745100000|2020-05-06 06:05:00|8980.8|8978.8|8978.9|8976.9|8988.6|8986.6|8977.1|8975.1|493
1588745400000|2020-05-06 06:10:00|8979|8977|8983.9|8981.9|8984.6|8982.6|8973.6|8971.6|494
1588745700000|2020-05-06 06:15:00|8984|8982|8992.5|8990.5|8994.3|8992.3|8980.9|8978.9|547
1588746000000|2020-05-06 06:20:00|8993|8991|8993.3|8991.3|8997.1|8995.1|8987.3|8985.3|757
1588746300000|2020-05-06 06:25:00|8994.1|8992.1|9003.4|9001.4|9009.5|9007.5|8994|8992|1703
1588746600000|2020-05-06 06:30:00|9003.1|9001.1|9006.5|9004.5|9008.5|9006.5|9001.4|8999.4|402
1588746900000|2020-05-06 06:35:00|9006.6|9004.6|9016.3|9014.3|9020.5|9018.5|9001.8|8999.8|988
1588747200000|2020-05-06 06:40:00|9016.4|9014.4|9007.5|9005.5|9017.4|9015.4|9006.9|9004.9|648
1588747500000|2020-05-06 06:45:00|9007.4|9005.4|9012.3|9010.3|9016.9|9014.9|9005.8|9003.8|490
1588747800000|2020-05-06 06:50:00|9012.1|9010.1|9009.6|9007.6|9016.4|9014.4|9008.1|9006.1|389
1588748100000|2020-05-06 06:55:00|9009.5|9007.5|9009.6|9007.6|9014.9|9012.9|9005.9|9003.9|544
1588748400000|2020-05-06 07:00:00|9009.8|9007.8|9002.3|9000.3|9009.8|9007.8|8999.1|8997.1|915
1588748700000|2020-05-06 07:05:00|9001.9|8999.9|8996.9|8994.9|9003.3|9001.3|8994.4|8992.4|814
1588749000000|2020-05-06 07:10:00|8997|8995|9004.6|9002.6|9006.1|9004.1|8994.4|8992.4|594
1588749300000|2020-05-06 07:15:00|9004.8|9002.8|9009.1|9007.1|9012.1|9010.1|8999.5|8997.5|685
1588749600000|2020-05-06 07:20:00|9009.3|9007.3|9005.5|9003.5|9009.9|9007.9|9000|8998|550
1588749900000|2020-05-06 07:25:00|9005.6|9003.6|9000.6|8998.6|9007.4|9005.4|8998.9|8996.9|564
1588750200000|2020-05-06 07:30:00|9000.5|8998.5|8990.1|8988.1|9000.8|8998.8|8987|8985|895
1588750500000|2020-05-06 07:35:00|8990|8988|8984.6|8982.6|8994.3|8992.3|8982.4|8980.4|778
1588750800000|2020-05-06 07:40:00|8984.4|8982.4|8988.3|8986.3|8989.6|8987.6|8982.6|8980.6|523
1588751100000|2020-05-06 07:45:00|8988.4|8986.4|8994.3|8992.3|8996|8994|8988.4|8986.4|604
1588751400000|2020-05-06 07:50:00|8994.1|8992.1|8992.3|8990.3|8994.8|8992.8|8988.4|8986.4|414
1588751700000|2020-05-06 07:55:00|8992.6|8990.6|8989.5|8987.5|8994.4|8992.4|8988.3|8986.3|408
1588752000000|2020-05-06 08:00:00|8989.3|8987.3|8998.1|8996.1|8999.6|8997.6|8988.5|8986.5|560
1588752300000|2020-05-06 08:05:00|8998.5|8996.5|9003.4|9001.4|9004.8|9002.8|8997.1|8995.1|621
1588752600000|2020-05-06 08:10:00|9003.8|9001.8|8998.8|8996.8|9003.8|9001.8|8998.3|8996.3|479
1588752900000|2020-05-06 08:15:00|8999|8997|9002.1|9000.1|9003.1|9001.1|8997.9|8995.9|390
1588753200000|2020-05-06 08:20:00|9002.3|9000.3|8993.8|8991.8|9004.3|9002.3|8992.8|8990.8|499
1588753500000|2020-05-06 08:25:00|8993.9|8991.9|8989.3|8987.3|8994.8|8992.8|8986.4|8984.4|526
1588753800000|2020-05-06 08:30:00|8988.5|8986.5|8997.1|8995.1|8998|8996|8987|8985|430
1588754100000|2020-05-06 08:35:00|8997|8995|8999|8997|9000.5|8998.5|8992.4|8990.4|536
1588754400000|2020-05-06 08:40:00|8999.3|8997.3|8991.8|8989.8|9000.3|8998.3|8990.1|8988.1|436
1588754700000|2020-05-06 08:45:00|8992|8990|8992.1|8990.1|8995.5|8993.5|8987.9|8985.9|447
1588755000000|2020-05-06 08:50:00|8991.8|8989.8|8986.6|8984.6|8991.8|8989.8|8982.3|8980.3|606
1588755300000|2020-05-06 08:55:00|8986.1|8984.1|8996|8994|8996|8994|8984.5|8982.5|618
1588755600000|2020-05-06 09:00:00|8996.1|8994.1|8991.6|8989.6|8996.6|8994.6|8989.4|8987.4|482
1588755900000|2020-05-06 09:05:00|8992.1|8990.1|8997.4|8995.4|9000.5|8998.5|8989.9|8987.9|418
1588756200000|2020-05-06 09:10:00|8997.1|8995.1|8998|8996|9002.5|9000.5|8995.6|8993.6|511
1588756500000|2020-05-06 09:15:00|8997.9|8995.9|9008.4|9006.4|9009.8|9007.8|8996.4|8994.4|899
1588756800000|2020-05-06 09:20:00|9008.6|9006.6|9007|9005|9009.9|9007.9|9004.5|9002.5|432
1588757100000|2020-05-06 09:25:00|9006.9|9004.9|9002.8|9000.8|9008.1|9006.1|8998.4|8996.4|600
1588757400000|2020-05-06 09:30:00|9002.9|9000.9|9005.4|9003.4|9011.1|9009.1|9001|8999|433
1588757700000|2020-05-06 09:35:00|9006|9004|9009.3|9007.3|9009.4|9007.4|9005|9003|376
1588758000000|2020-05-06 09:40:00|9009.5|9007.5|9009.4|9007.4|9009.8|9007.8|9005.1|9003.1|268
1588758300000|2020-05-06 09:45:00|9009.5|9007.5|9011.9|9009.9|9014.6|9012.6|9006|9004|392
1588758600000|2020-05-06 09:50:00|9011.4|9009.4|9009.4|9007.4|9014.3|9012.3|9003.4|9001.4|525
1588758900000|2020-05-06 09:55:00|9009.5|9007.5|9012.9|9010.9|9016.9|9014.9|9006.1|9004.1|575
1588759200000|2020-05-06 10:00:00|9013.5|9011.5|9018|9016|9018.8|9016.8|9013.3|9011.3|441
1588759500000|2020-05-06 10:05:00|9018.1|9016.1|9016|9014|9021.8|9019.8|9015|9013|428
1588759800000|2020-05-06 10:10:00|9016.1|9014.1|9015.4|9013.4|9018.9|9016.9|9013.5|9011.5|276
1588760100000|2020-05-06 10:15:00|9015.3|9013.3|9009.5|9007.5|9015.3|9013.3|9007.1|9005.1|510
1588760400000|2020-05-06 10:20:00|9009.4|9007.4|9008.9|9006.9|9010.5|9008.5|9007|9005|269
1588760700000|2020-05-06 10:25:00|9008.8|9006.8|9009.5|9007.5|9014.9|9012.9|9006.9|9004.9|413
1588761000000|2020-05-06 10:30:00|9010.3|9008.3|9008.1|9006.1|9011.9|9009.9|9005.8|9003.8|396
1588761300000|2020-05-06 10:35:00|9007.5|9005.5|9009.8|9007.8|9013.9|9011.9|9006.4|9004.4|475
1588761600000|2020-05-06 10:40:00|9009.6|9007.6|9007.9|9005.9|9010.9|9008.9|9005.6|9003.6|531
1588761900000|2020-05-06 10:45:00|9007.6|9005.6|9013.8|9011.8|9015|9013|9007.1|9005.1|332
1588762200000|2020-05-06 10:50:00|9014|9012|9009.5|9007.5|9014.4|9012.4|9005.9|9003.9|437
1588762500000|2020-05-06 10:55:00|9008.8|9006.8|9008.6|9006.6|9009.5|9007.5|9006.1|9004.1|288
1588762800000|2020-05-06 11:00:00|9009|9007|9001.3|8999.3|9012.1|9010.1|9000.4|8998.4|609
1588763100000|2020-05-06 11:05:00|9001.1|8999.1|8999|8997|9004.1|9002.1|8998.5|8996.5|673
1588763400000|2020-05-06 11:10:00|8999.1|8997.1|9002.9|9000.9|9004.4|9002.4|8997.6|8995.6|651
1588763700000|2020-05-06 11:15:00|9002.5|9000.5|9006.1|9004.1|9006.3|9004.3|9002.3|9000.3|332
1588764000000|2020-05-06 11:20:00|9006|9004|9006.5|9004.5|9007.8|9005.8|9004|9002|395
1588764300000|2020-05-06 11:25:00|9006.9|9004.9|9005.9|9003.9|9007.9|9005.9|9002.6|9000.6|339
1588764600000|2020-05-06 11:30:00|9006|9004|9009.1|9007.1|9009.9|9007.9|9005|9003|519
1588764900000|2020-05-06 11:35:00|9008.9|9006.9|8998.9|8996.9|9009|9007|8996.6|8994.6|707
1588765200000|2020-05-06 11:40:00|8998.8|8996.8|8998.1|8996.1|9003|9001|8996.3|8994.3|597
1588765500000|2020-05-06 11:45:00|8998.3|8996.3|9000.3|8998.3|9001.4|8999.4|8997|8995|455
1588765800000|2020-05-06 11:50:00|9001.4|8999.4|8999.3|8997.3|9004.3|9002.3|8998.8|8996.8|602
1588766100000|2020-05-06 11:55:00|8999.4|8997.4|8996.1|8994.1|9000.6|8998.6|8994.4|8992.4|463
1588766400000|2020-05-06 12:00:00|8995.9|8993.9|8993.3|8991.3|8999.5|8997.5|8992.4|8990.4|777
1588766700000|2020-05-06 12:05:00|8993.1|8991.1|8996.6|8994.6|8997.1|8995.1|8989|8987|832
1588767000000|2020-05-06 12:10:00|8997.1|8995.1|8997.4|8995.4|9003.8|9001.8|8994.8|8992.8|517
1588767300000|2020-05-06 12:15:00|8997.8|8995.8|8976.5|8974.5|9001|8999|8973.4|8971.4|1842
1588767600000|2020-05-06 12:20:00|8976.6|8974.6|8980.4|8978.4|8984.3|8982.3|8974.6|8972.6|1062
1588767900000|2020-05-06 12:25:00|8980.5|8978.5|8985.1|8983.1|8989.9|8987.9|8980|8978|935
1588768200000|2020-05-06 12:30:00|8984.9|8982.9|8987.6|8985.6|8989.1|8987.1|8981.6|8979.6|930
1588768500000|2020-05-06 12:35:00|8987.9|8985.9|8971.5|8969.5|8988.6|8986.6|8971.4|8969.4|1059
1588768800000|2020-05-06 12:40:00|8971.6|8969.6|8971.8|8969.8|8975.5|8973.5|8969.1|8967.1|1512
1588769100000|2020-05-06 12:45:00|8971.9|8969.9|8982.9|8980.9|8984.4|8982.4|8970.1|8968.1|1555
1588769400000|2020-05-06 12:50:00|8983.1|8981.1|8991.8|8989.8|8995.1|8993.1|8981.6|8979.6|1749
1588769700000|2020-05-06 12:55:00|8991.6|8989.6|8990.1|8988.1|8994.6|8992.6|8988.4|8986.4|682
1588770000000|2020-05-06 13:00:00|8990.3|8988.3|9002.9|9000.9|9005.1|9003.1|8989.1|8987.1|1588
1588770300000|2020-05-06 13:05:00|9002.8|9000.8|9003.4|9001.4|9008.9|9006.9|8999.5|8997.5|1179
1588770600000|2020-05-06 13:10:00|9003.6|9001.6|9001.6|8999.6|9007.9|9005.9|9000.6|8998.6|823
1588770900000|2020-05-06 13:15:00|9001.8|8999.8|8992|8990|9004.6|9002.6|8991.8|8989.8|1480
1588771200000|2020-05-06 13:20:00|8992.1|8990.1|8995.3|8993.3|8997.8|8995.8|8990.1|8988.1|1092
1588771500000|2020-05-06 13:25:00|8994.9|8992.9|8999.4|8997.4|8999.4|8997.4|8990.3|8988.3|1314
1588771800000|2020-05-06 13:30:00|8998.9|8997.9|9014.8|9013.8|9025.1|9024.1|8984.1|8983.1|9858
1588772100000|2020-05-06 13:35:00|9013.5|9012.5|9022.4|9021.4|9039.6|9038.6|9010.6|9009.6|8130
1588772400000|2020-05-06 13:40:00|9022.1|9021.1|9020.6|9019.6|9039.9|9038.9|9015.8|9014.8|7386
1588772700000|2020-05-06 13:45:00|9021.4|9020.4|9024.6|9023.6|9033.3|9032.3|9017.6|9016.6|5531
1588773000000|2020-05-06 13:50:00|9024.4|9023.4|9005.4|9004.4|9037.9|9036.9|9005.4|9004.4|6858
1588773300000|2020-05-06 13:55:00|9006.3|9005.3|8998.6|8997.6|9008.9|9007.9|8980.9|8979.9|7838
1588773600000|2020-05-06 14:00:00|8999|8998|8977.6|8976.6|9005.8|9004.8|8976|8975|5912
1588773900000|2020-05-06 14:05:00|8977|8976|8956.8|8955.8|8987.3|8986.3|8955.6|8954.6|8099
1588774200000|2020-05-06 14:10:00|8958.2|8957.2|8968.3|8967.3|8968.7|8967.7|8948.5|8947.5|7148
1588774500000|2020-05-06 14:15:00|8968.5|8967.5|8978|8977|8980.5|8979.5|8959.2|8958.2|5756
1588774800000|2020-05-06 14:20:00|8977.8|8976.8|8991.8|8990.8|8992.3|8991.3|8970.3|8969.3|4465
1588775100000|2020-05-06 14:25:00|8991.7|8990.7|9004|9003|9007.4|9006.4|8986.5|8985.5|4439
1588775400000|2020-05-06 14:30:00|9004.3|9003.3|9015.5|9014.5|9019.4|9018.4|9000|8999|5617
1588775700000|2020-05-06 14:35:00|9016|9015|9014.7|9013.7|9021.9|9020.9|9009.3|9008.3|4510
1588776000000|2020-05-06 14:40:00|9014.3|9013.3|9035|9034|9037.2|9036.2|9005.4|9004.4|5409
1588776300000|2020-05-06 14:45:00|9034.9|9033.9|9048.5|9047.5|9055.8|9054.8|9034.3|9033.3|8051
1588776600000|2020-05-06 14:50:00|9048|9047|9048.4|9047.4|9059|9058|9046.8|9045.8|5530
1588776900000|2020-05-06 14:55:00|9048.5|9047.5|9041.3|9040.3|9053.7|9052.7|9038.7|9037.7|4508
1588777200000|2020-05-06 15:00:00|9041|9040|9045.9|9044.9|9055.9|9054.9|9040.3|9039.3|3372
1588777500000|2020-05-06 15:05:00|9045.8|9044.8|9040.4|9039.4|9049.4|9048.4|9031.4|9030.4|4196
1588777800000|2020-05-06 15:10:00|9040.5|9039.5|9034.8|9033.8|9049.8|9048.8|9028.3|9027.3|3598
1588778100000|2020-05-06 15:15:00|9033.7|9032.7|9028.3|9027.3|9037.7|9036.7|9022.5|9021.5|3891
1588778400000|2020-05-06 15:20:00|9028.8|9027.8|9013.8|9012.8|9029.8|9028.8|9013.2|9012.2|4092
1588778700000|2020-05-06 15:25:00|9014.3|9013.3|9030|9029|9032.9|9031.9|9007.9|9006.9|4411
1588779000000|2020-05-06 15:30:00|9030.3|9029.3|9026.5|9025.5|9037.3|9036.3|9025.2|9024.2|4113
1588779300000|2020-05-06 15:35:00|9027.2|9026.2|9044|9043|9045|9044|9023.5|9022.5|4044
1588779600000|2020-05-06 15:40:00|9043.9|9042.9|9028.4|9027.4|9046|9045|9026.3|9025.3|2931
1588779900000|2020-05-06 15:45:00|9028.3|9027.3|9019|9018|9035.4|9034.4|9016.8|9015.8|3125
1588780200000|2020-05-06 15:50:00|9018.8|9017.8|9015.5|9014.5|9019.7|9018.7|9004.2|9003.2|4594
1588780500000|2020-05-06 15:55:00|9014.8|9013.8|9024.5|9023.5|9027.5|9026.5|9013.5|9012.5|3116
1588780800000|2020-05-06 16:00:00|9024|9023|9032.8|9031.8|9034.9|9033.9|9016.3|9015.3|3221
1588781100000|2020-05-06 16:05:00|9033|9032|9024.7|9023.7|9033|9032|9015.5|9014.5|3322
1588781400000|2020-05-06 16:10:00|9024.9|9023.9|9025.9|9024.9|9030|9029|9018.2|9017.2|2369
1588781700000|2020-05-06 16:15:00|9026.3|9025.3|9039.9|9038.9|9041.5|9040.5|9025.2|9024.2|2715
1588782000000|2020-05-06 16:20:00|9040|9039|9039.5|9038.5|9040.9|9039.9|9031.2|9030.2|2107
1588782300000|2020-05-06 16:25:00|9039.3|9038.3|9033.3|9032.3|9040|9039|9029.2|9028.2|2084
1588782600000|2020-05-06 16:30:00|9033|9032|9038.8|9037.8|9039.9|9038.9|9030.5|9029.5|1720
1588782900000|2020-05-06 16:35:00|9039|9038|9041.8|9040.8|9048.3|9047.3|9034.7|9033.7|2554
1588783200000|2020-05-06 16:40:00|9040.7|9039.7|9036.1|9035.1|9042|9041|9033.2|9032.2|1841
1588783500000|2020-05-06 16:45:00|9036.2|9035.2|9045.7|9044.7|9049.2|9048.2|9036|9035|2157
1588783800000|2020-05-06 16:50:00|9046.7|9045.7|9048.7|9047.7|9052.1|9051.1|9044.5|9043.5|1937
1588784100000|2020-05-06 16:55:00|9049|9048|9040.4|9039.4|9053.7|9052.7|9037.9|9036.9|2542
1588784400000|2020-05-06 17:00:00|9041|9040|9034.5|9033.5|9045.5|9044.5|9029.6|9028.6|2301
1588784700000|2020-05-06 17:05:00|9034.6|9033.6|9032.9|9031.9|9036|9035|9029.5|9028.5|1505
1588785000000|2020-05-06 17:10:00|9033|9032|9038.5|9037.5|9040.9|9039.9|9028.6|9027.6|1722
1588785300000|2020-05-06 17:15:00|9038.6|9037.6|9049|9048|9049.2|9048.2|9037.4|9036.4|2041
1588785600000|2020-05-06 17:20:00|9049.1|9048.1|9037.2|9036.2|9053.1|9052.1|9024.7|9023.7|3445
1588785900000|2020-05-06 17:25:00|9037.9|9036.9|9045.7|9044.7|9047.2|9046.2|9032.6|9031.6|2043
1588786200000|2020-05-06 17:30:00|9046|9045|9049|9048|9052.6|9051.6|9043.1|9042.1|2260
1588786500000|2020-05-06 17:35:00|9049.5|9048.5|9061.6|9060.6|9064.4|9063.4|9046.5|9045.5|3844
1588786800000|2020-05-06 17:40:00|9061.5|9060.5|9058.1|9057.1|9062|9061|9055.2|9054.2|1731
1588787100000|2020-05-06 17:45:00|9058.6|9057.6|9058|9057|9065.5|9064.5|9054.9|9053.9|2597
1588787400000|2020-05-06 17:50:00|9058.1|9057.1|9061.7|9060.7|9068.2|9067.2|9056.7|9055.7|2312
1588787700000|2020-05-06 17:55:00|9062.1|9061.1|9054|9053|9063.4|9062.4|9053.2|9052.2|1546
1588788000000|2020-05-06 18:00:00|9053.7|9052.7|9041.2|9040.2|9054.5|9053.5|9031.6|9030.6|3821
1588788300000|2020-05-06 18:05:00|9041.1|9040.1|9039.9|9038.9|9044.5|9043.5|9037|9036|2007
1588788600000|2020-05-06 18:10:00|9039.6|9038.6|9027.1|9026.1|9042|9041|9020.5|9019.5|3513
1588788900000|2020-05-06 18:15:00|9027|9026|9035.4|9034.4|9038.5|9037.5|9026.7|9025.7|2090
1588789200000|2020-05-06 18:20:00|9034.9|9033.9|9043.5|9042.5|9045.2|9044.2|9032.6|9031.6|2354
1588789500000|2020-05-06 18:25:00|9043.2|9042.2|9030.2|9029.2|9048.4|9047.4|9029.1|9028.1|2533
1588789800000|2020-05-06 18:30:00|9030|9029|9042|9041|9044.6|9043.6|9022.1|9021.1|2869
1588790100000|2020-05-06 18:35:00|9042.1|9041.1|9041|9040|9043.1|9042.1|9033.2|9032.2|2701
1588790400000|2020-05-06 18:40:00|9040.5|9039.5|9041|9040|9044.6|9043.6|9030.1|9029.1|2803
1588790700000|2020-05-06 18:45:00|9040.5|9039.5|9047|9046|9048.7|9047.7|9038.5|9037.5|2496
1588791000000|2020-05-06 18:50:00|9046.9|9045.9|9044.9|9043.9|9047.1|9046.1|9040.4|9039.4|1939
1588791300000|2020-05-06 18:55:00|9044.7|9043.7|9029.2|9028.2|9047.1|9046.1|9027.2|9026.2|2496
1588791600000|2020-05-06 19:00:00|9028.9|9027.9|9027.1|9026.1|9035.6|9034.6|9017.5|9016.5|3810
1588791900000|2020-05-06 19:05:00|9026.2|9025.2|9036.2|9035.2|9038.5|9037.5|9025.1|9024.1|2361
1588792200000|2020-05-06 19:10:00|9035.7|9034.7|9031.7|9030.7|9041|9040|9025.2|9024.2|2362
1588792500000|2020-05-06 19:15:00|9031.5|9030.5|9039|9038|9039.1|9038.1|9026.7|9025.7|2807
1588792800000|2020-05-06 19:20:00|9039.8|9038.8|9036.8|9035.8|9046.3|9045.3|9034|9033|2840
1588793100000|2020-05-06 19:25:00|9037|9036|9035.8|9034.8|9042.3|9041.3|9030.5|9029.5|2471
1588793400000|2020-05-06 19:30:00|9035.7|9034.7|9006.4|9005.4|9035.7|9034.7|9005.8|9004.8|4682
1588793700000|2020-05-06 19:35:00|9006.3|9005.3|9004.2|9003.2|9012.9|9011.9|8995.4|8994.4|5242
1588794000000|2020-05-06 19:40:00|9004.3|9003.3|9009.8|9008.8|9009.9|9008.9|8989.4|8988.4|4754
1588794300000|2020-05-06 19:45:00|9009.7|9008.7|8982|8981|9009.8|9008.8|8979|8978|4934
1588794600000|2020-05-06 19:50:00|8974.8|8973.8|8998.8|8997.8|9005.3|9004.3|8974.8|8973.8|5908
1588794900000|2020-05-06 19:55:00|8998.3|8997.3|8984.3|8983.3|9001.7|9000.7|8983.5|8982.5|7021
1588795200000|2020-05-06 20:00:00|8984.2|8982.2|8969.7|8967.7|8984.2|8982.2|8964.2|8962.2|4436
1588795500000|2020-05-06 20:05:00|8969.5|8967.5|8963|8961|8973|8971|8959.1|8957.1|2099
1588795800000|2020-05-06 20:10:00|8963.5|8961.5|8965.6|8960.6|8966.4|8964.4|8954.2|8952.2|1907
1588796100000|2020-05-06 20:15:00|8965.8|8960.8|8964.2|8959.2|8967|8962|8962.7|8957.7|1
1588796400000|2020-05-06 20:20:00|8964.4|8959.4|8965.9|8960.9|8966.8|8961.8|8964.4|8959.4|0
1588796700000|2020-05-06 20:25:00|8966.3|8961.3|8969.2|8964.2|8969.2|8964.2|8965.5|8960.5|0
1588797000000|2020-05-06 20:30:00|8969.6|8964.6|8963.5|8961.5|8969.6|8965.7|8957.5|8955.5|970
1588797300000|2020-05-06 20:35:00|8963.2|8961.2|8964.5|8962.5|8966.5|8964.5|8960.5|8958.5|364
1588797600000|2020-05-06 20:40:00|8964.2|8962.2|8958.7|8956.7|8964.5|8962.5|8957|8955|500
1588797900000|2020-05-06 20:45:00|8959.5|8957.5|8958.2|8956.2|8960.5|8958.5|8953.7|8951.7|368
1588798200000|2020-05-06 20:50:00|8959|8957|8968.5|8966.5|8971|8969|8957.7|8955.7|403
1588798500000|2020-05-06 20:55:00|8969|8967|8962|8957|8969.7|8967.7|8958|8956|283
1588798800000|2020-05-06 21:00:00|8961.7|8956.7|8964.5|8959.5|8965.4|8960.4|8961.7|8956.7|0
1588799100000|2020-05-06 21:05:00|8964.2|8959.2|8965.4|8960.4|8966.3|8961.3|8963.5|8958.5|0
1588799400000|2020-05-06 21:10:00|8965.5|8960.5|8967.1|8962.1|8967.1|8962.1|8965.2|8960.2|0
1588799700000|2020-05-06 21:15:00|8967|8962|8966.9|8961.9|8967.4|8962.4|8965.1|8960.1|0
1588800000000|2020-05-06 21:20:00|8965.4|8960.4|8966.7|8961.7|8968|8963|8965.4|8960.4|0
1588800300000|2020-05-06 21:25:00|8966.6|8961.6|8967|8962|8967.3|8962.3|8966|8961|0
1588800600000|2020-05-06 21:30:00|8967.4|8962.4|8966.8|8961.8|8967.5|8962.5|8966.1|8961.1|0
1588800900000|2020-05-06 21:35:00|8966.9|8961.9|8966.3|8961.3|8967.4|8962.4|8966.3|8961.3|0
1588801200000|2020-05-06 21:40:00|8966.6|8961.6|8965.7|8960.7|8967|8962|8965.5|8960.5|0
1588801500000|2020-05-06 21:45:00|8965.8|8960.8|8967|8962|8967.9|8962.9|8965.8|8960.8|0
1588801800000|2020-05-06 21:50:00|8967.1|8962.1|8966.1|8961.1|8968.6|8963.6|8966.1|8961.1|0
1588802100000|2020-05-06 21:55:00|8966.6|8961.6|8964.6|8959.6|8966.8|8961.8|8964.6|8959.6|0
1588802400000|2020-05-06 22:00:00|8960.2|8958.2|8976.6|8974.6|8979.1|8977.1|8960|8958|786
1588802700000|2020-05-06 22:05:00|8976.2|8974.2|8976.1|8974.1|8979.6|8977.6|8974.1|8972.1|240
1588803000000|2020-05-06 22:10:00|8976.4|8974.4|8979.4|8977.4|8979.5|8977.5|8973.6|8971.6|246
1588803300000|2020-05-06 22:15:00|8979.6|8977.6|8975.1|8973.1|8980.5|8978.5|8971.5|8969.5|285
1588803600000|2020-05-06 22:20:00|8975.2|8973.2|8965.6|8963.6|8978|8976|8965.2|8963.2|299
1588803900000|2020-05-06 22:25:00|8966.4|8964.4|8954.4|8952.4|8966.9|8964.9|8949.7|8947.7|771
1588804200000|2020-05-06 22:30:00|8955.1|8953.1|8956.2|8954.2|8959.7|8957.7|8950.7|8948.7|371
1588804500000|2020-05-06 22:35:00|8956.4|8954.4|8963|8961|8963.6|8961.6|8956.1|8954.1|257
1588804800000|2020-05-06 22:40:00|8963.4|8961.4|8962.2|8960.2|8963.4|8961.4|8959.4|8957.4|158
1588805100000|2020-05-06 22:45:00|8960.4|8958.4|8960.4|8958.4|8961.5|8959.5|8957|8955|203
1588805400000|2020-05-06 22:50:00|8960.2|8958.2|8954.2|8952.2|8963.6|8961.6|8953.1|8951.1|310
1588805700000|2020-05-06 22:55:00|8953.9|8951.9|8954|8952|8954.6|8952.6|8943.5|8941.5|497
1588806000000|2020-05-06 23:00:00|8954.4|8952.4|8955|8953|8958.2|8956.2|8948.6|8946.6|415
1588806300000|2020-05-06 23:05:00|8954.9|8952.9|8953.6|8951.6|8956|8954|8950.7|8948.7|247
1588806600000|2020-05-06 23:10:00|8953.7|8951.7|8959.9|8957.9|8961.9|8959.9|8953.7|8951.7|385
1588806900000|2020-05-06 23:15:00|8959.7|8957.7|8958.1|8956.1|8960|8958|8951.2|8949.2|215
1588807200000|2020-05-06 23:20:00|8959|8957|8962.4|8960.4|8963.6|8961.6|8958.4|8956.4|164
1588807500000|2020-05-06 23:25:00|8962.2|8960.2|8955.9|8953.9|8963.2|8961.2|8954.9|8952.9|226
1588807800000|2020-05-06 23:30:00|8955.7|8953.7|8960.2|8958.2|8963.4|8961.4|8955.1|8953.1|327
1588808100000|2020-05-06 23:35:00|8960.4|8958.4|8963.1|8961.1|8964|8962|8958.9|8956.9|187
1588808400000|2020-05-06 23:40:00|8963|8961|8966.7|8964.7|8967.4|8965.4|8959.1|8957.1|238
1588808700000|2020-05-06 23:45:00|8966.9|8964.9|8970.1|8968.1|8976.1|8974.1|8966.7|8964.7|466
1588809000000|2020-05-06 23:50:00|8970|8968|8970|8968|8975.5|8973.5|8969.5|8967.5|239
1588809300000|2020-05-06 23:55:00|8970.1|8968.1|8977.7|8975.7|8978.1|8976.1|8969.1|8967.1|278
1588809600000|2020-05-07 00:00:00|8978.2|8976.2|8989.9|8987.9|8989.9|8987.9|8978.2|8976.2|1034
1588809900000|2020-05-07 00:05:00|8990.1|8988.1|8982.6|8980.6|8991.4|8989.4|8981|8979|631
1588810200000|2020-05-07 00:10:00|8982.4|8980.4|8995.7|8993.7|8998.6|8996.6|8980.6|8978.6|797
1588810500000|2020-05-07 00:15:00|8996.5|8994.5|8998.5|8996.5|9003.6|9001.6|8996.5|8994.5|696
1588810800000|2020-05-07 00:20:00|8998.6|8996.6|8991.4|8989.4|8999.7|8997.7|8991.2|8989.2|536
1588811100000|2020-05-07 00:25:00|8991.2|8989.2|8989.6|8987.6|8995.4|8993.4|8989.4|8987.4|345
1588811400000|2020-05-07 00:30:00|8989.7|8987.7|9005.7|9003.7|9008|9006|8989.1|8987.1|707
1588811700000|2020-05-07 00:35:00|9005.5|9003.5|9002|9000|9006.1|9004.1|8999.6|8997.6|428
1588812000000|2020-05-07 00:40:00|9001.6|8999.6|8999|8997|9003|9001|8998.5|8996.5|319
1588812300000|2020-05-07 00:45:00|8999.1|8997.1|8996.6|8994.6|9006.5|9004.5|8994.9|8992.9|493
1588812600000|2020-05-07 00:50:00|8996.7|8994.7|8993|8991|8999.7|8997.7|8991.7|8989.7|306
1588812900000|2020-05-07 00:55:00|8993.2|8991.2|9002|9000|9002.5|9000.5|8992|8990|346
1588813200000|2020-05-07 01:00:00|9002.4|9000.4|8995.5|8993.5|9008.2|9006.2|8995.1|8993.1|673
1588813500000|2020-05-07 01:05:00|8995.6|8993.6|8999.1|8997.1|9001.6|8999.6|8991.1|8989.1|401
1588813800000|2020-05-07 01:10:00|9000|8998|9006.4|9004.4|9008|9006|8996.9|8994.9|380
1588814100000|2020-05-07 01:15:00|9006.5|9004.5|9013.9|9011.9|9016.4|9014.4|9005.9|9003.9|628
1588814400000|2020-05-07 01:20:00|9014|9012|9014.2|9012.2|9015.6|9013.6|9011|9009|323
1588814700000|2020-05-07 01:25:00|9014.6|9012.6|9011.9|9009.9|9016.5|9014.5|9007|9005|509
1588815000000|2020-05-07 01:30:00|9012|9010|9005.1|9003.1|9014.6|9012.6|9004.7|9002.7|540
1588815300000|2020-05-07 01:35:00|9005|9003|9005.9|9003.9|9009.9|9007.9|9002.9|9000.9|387
1588815600000|2020-05-07 01:40:00|9005.7|9003.7|9009.5|9007.5|9011.5|9009.5|9004.5|9002.5|290
1588815900000|2020-05-07 01:45:00|9005.9|9003.9|9015.7|9013.7|9018.7|9016.7|8996|8994|883
1588816200000|2020-05-07 01:50:00|9015.6|9013.6|9006.1|9004.1|9015.9|9013.9|9003.1|9001.1|400
1588816500000|2020-05-07 01:55:00|9005.6|9003.6|9001.6|8999.6|9009|9007|8998.5|8996.5|491
1588816800000|2020-05-07 02:00:00|9001.9|8999.9|9000.9|8998.9|9004.6|9002.6|8996.4|8994.4|378
1588817100000|2020-05-07 02:05:00|9000.7|8998.7|9000.5|8998.5|9003.5|9001.5|8994.7|8992.7|464
1588817400000|2020-05-07 02:10:00|9000.4|8998.4|8994.6|8992.6|9003.4|9001.4|8992.5|8990.5|447
1588817700000|2020-05-07 02:15:00|8994.2|8992.2|8990.5|8988.5|8997.4|8995.4|8987.5|8985.5|479
1588818000000|2020-05-07 02:20:00|8990.6|8988.6|8998.9|8996.9|9001.5|8999.5|8989.1|8987.1|488
1588818300000|2020-05-07 02:25:00|8999|8997|9003.2|9001.2|9003.9|9001.9|8997.4|8995.4|313
1588818600000|2020-05-07 02:30:00|9003.5|9001.5|9003.9|9001.9|9004.5|9002.5|8998.4|8996.4|249
1588818900000|2020-05-07 02:35:00|9003.7|9001.7|9008.5|9006.5|9010.2|9008.2|9002.7|9000.7|351
1588819200000|2020-05-07 02:40:00|9008.6|9006.6|9009.5|9007.5|9011.6|9009.6|9007|9005|280
1588819500000|2020-05-07 02:45:00|9009.4|9007.4|9010|9008|9012.5|9010.5|9006.9|9004.9|357
1588819800000|2020-05-07 02:50:00|9010.2|9008.2|9010.5|9008.5|9011.5|9009.5|9007.9|9005.9|215
1588820100000|2020-05-07 02:55:00|9010.4|9008.4|9013.4|9011.4|9014|9012|9009.6|9007.6|200
1588820400000|2020-05-07 03:00:00|9013.2|9011.2|9028.1|9026.1|9034.6|9032.6|9011.5|9009.5|1290
1588820700000|2020-05-07 03:05:00|9028.4|9026.4|9032.1|9030.1|9033.7|9031.7|9027.7|9025.7|441
1588821000000|2020-05-07 03:10:00|9032.2|9030.2|9032.5|9030.5|9034|9032|9029.7|9027.7|433
1588821300000|2020-05-07 03:15:00|9032.6|9030.6|9029.4|9027.4|9034.2|9032.2|9029|9027|384
1588821600000|2020-05-07 03:20:00|9029.7|9027.7|9024.4|9022.4|9030.5|9028.5|9024.4|9022.4|335
1588821900000|2020-05-07 03:25:00|9024.5|9022.5|9027.2|9025.2|9028.6|9026.6|9024.1|9022.1|209
1588822200000|2020-05-07 03:30:00|9027.9|9025.9|9027.4|9025.4|9029.9|9027.9|9025.6|9023.6|271
1588822500000|2020-05-07 03:35:00|9027.2|9025.2|9029.4|9027.4|9032|9030|9026.4|9024.4|397
1588822800000|2020-05-07 03:40:00|9029.5|9027.5|9024.9|9022.9|9029.6|9027.6|9024.6|9022.6|237
1588823100000|2020-05-07 03:45:00|9025|9023|9027.7|9025.7|9028.7|9026.7|9024.5|9022.5|166
1588823400000|2020-05-07 03:50:00|9027.6|9025.6|9034.9|9032.9|9040.6|9038.6|9026.1|9024.1|671
1588823700000|2020-05-07 03:55:00|9035|9033|9035.7|9033.7|9037|9035|9030.9|9028.9|244
1588824000000|2020-05-07 04:00:00|9035.6|9033.6|9033.2|9031.2|9038.5|9036.5|9031.5|9029.5|431
1588824300000|2020-05-07 04:05:00|9033.6|9031.6|9029.4|9027.4|9033.6|9031.6|9028|9026|320
1588824600000|2020-05-07 04:10:00|9029.5|9027.5|9033.6|9031.6|9036.6|9034.6|9029.5|9027.5|215
1588824900000|2020-05-07 04:15:00|9034|9032|9039.1|9037.1|9041|9039|9030.9|9028.9|354
1588825200000|2020-05-07 04:20:00|9039.2|9037.2|9039.9|9037.9|9043|9041|9038.5|9036.5|492
1588825500000|2020-05-07 04:25:00|9039.4|9037.4|9041.7|9039.7|9043|9041|9038.1|9036.1|338
1588825800000|2020-05-07 04:30:00|9041.5|9039.5|9038.2|9036.2|9041.9|9039.9|9038.1|9036.1|240
1588826100000|2020-05-07 04:35:00|9038.1|9036.1|9036.1|9034.1|9039.7|9037.7|9035.5|9033.5|182
1588826400000|2020-05-07 04:40:00|9035.5|9033.5|9040.1|9038.1|9042.1|9040.1|9035.2|9033.2|241
1588826700000|2020-05-07 04:45:00|9039.7|9037.7|9034.5|9032.5|9040.7|9038.7|9034.2|9032.2|143
1588827000000|2020-05-07 04:50:00|9034.6|9032.6|9033.6|9031.6|9036.9|9034.9|9032.7|9030.7|255
1588827300000|2020-05-07 04:55:00|9033.5|9031.5|9034.9|9032.9|9037.4|9035.4|9032.1|9030.1|239
1588827600000|2020-05-07 05:00:00|9035|9033|9031.2|9029.2|9036.4|9034.4|9029.9|9027.9|338
1588827900000|2020-05-07 05:05:00|9031|9029|9030.4|9028.4|9037.1|9035.1|9029.1|9027.1|260
1588828200000|2020-05-07 05:10:00|9030.5|9028.5|9027.6|9025.6|9033.1|9031.1|9026.6|9024.6|264
1588828500000|2020-05-07 05:15:00|9027.1|9025.1|9028.6|9026.6|9030.1|9028.1|9023.9|9021.9|356
1588828800000|2020-05-07 05:20:00|9028.7|9026.7|9030.2|9028.2|9033.1|9031.1|9027.9|9025.9|233
1588829100000|2020-05-07 05:25:00|9030.1|9028.1|9031.1|9029.1|9033.1|9031.1|9024.6|9022.6|246
1588829400000|2020-05-07 05:30:00|9030.5|9028.5|9030.5|9028.5|9033.1|9031.1|9027.7|9025.7|144
1588829700000|2020-05-07 05:35:00|9030.4|9028.4|9031.2|9029.2|9032.7|9030.7|9029.4|9027.4|125
1588830000000|2020-05-07 05:40:00|9031.5|9029.5|9026.1|9024.1|9032|9030|9026.1|9024.1|208
1588830300000|2020-05-07 05:45:00|9026.4|9024.4|9026.7|9024.7|9032.5|9030.5|9026.2|9024.2|333
1588830600000|2020-05-07 05:50:00|9026.6|9024.6|9025.2|9023.2|9027.4|9025.4|9017.4|9015.4|577
1588830900000|2020-05-07 05:55:00|9024.4|9022.4|9025.7|9023.7|9026.9|9024.9|9021.9|9019.9|243
1588831200000|2020-05-07 06:00:00|9025.6|9023.6|9049.1|9047.1|9051|9049|9024.9|9022.9|1145
1588831500000|2020-05-07 06:05:00|9049.2|9047.2|9046.1|9044.1|9050.5|9048.5|9043.9|9041.9|541
1588831800000|2020-05-07 06:10:00|9046.2|9044.2|9047.5|9045.5|9048.1|9046.1|9044.6|9042.6|197
1588832100000|2020-05-07 06:15:00|9047.6|9045.6|9042.1|9040.1|9049|9047|9041.9|9039.9|351
1588832400000|2020-05-07 06:20:00|9042.2|9040.2|9042.6|9040.6|9044.7|9042.7|9039|9037|344
1588832700000|2020-05-07 06:25:00|9042.7|9040.7|9048.9|9046.9|9049.1|9047.1|9042.4|9040.4|248
1588833000000|2020-05-07 06:30:00|9048.5|9046.5|9049.5|9047.5|9051.2|9049.2|9043.5|9041.5|451
1588833300000|2020-05-07 06:35:00|9049.4|9047.4|9046.4|9044.4|9051.6|9049.6|9045.4|9043.4|289
1588833600000|2020-05-07 06:40:00|9046.1|9044.1|9046|9044|9048.2|9046.2|9044.5|9042.5|226
1588833900000|2020-05-07 06:45:00|9046.1|9044.1|9052|9050|9052.1|9050.1|9042.1|9040.1|417
1588834200000|2020-05-07 06:50:00|9051.9|9049.9|9050|9048|9054.9|9052.9|9048.6|9046.6|455
1588834500000|2020-05-07 06:55:00|9049.9|9047.9|9045|9043|9050.9|9048.9|9043.6|9041.6|326
1588834800000|2020-05-07 07:00:00|9045.4|9043.4|9044.1|9042.1|9050.2|9048.2|9038.7|9036.7|793
1588835100000|2020-05-07 07:05:00|9044|9042|9063.5|9061.5|9075.4|9073.4|9043.1|9041.1|2966
1588835400000|2020-05-07 07:10:00|9063.4|9061.4|9068.9|9066.9|9070.6|9068.6|9059.5|9057.5|1144
1588835700000|2020-05-07 07:15:00|9069|9067|9089.4|9087.4|9095.1|9093.1|9069|9067|2587
1588836000000|2020-05-07 07:20:00|9089.5|9087.5|9089|9087|9096.9|9094.9|9085.4|9083.4|1333
1588836300000|2020-05-07 07:25:00|9088.4|9086.4|9087.4|9085.4|9090.7|9088.7|9083|9081|807
1588836600000|2020-05-07 07:30:00|9087.1|9085.1|9086.7|9084.7|9089.5|9087.5|9082.9|9080.9|621
1588836900000|2020-05-07 07:35:00|9086|9084|9081.5|9079.5|9086.6|9084.6|9077.7|9075.7|759
1588837200000|2020-05-07 07:40:00|9081.4|9079.4|9089.9|9087.9|9091.9|9089.9|9080.5|9078.5|839
1588837500000|2020-05-07 07:45:00|9089.6|9087.6|9084.7|9082.7|9091|9089|9084|9082|674
1588837800000|2020-05-07 07:50:00|9084.6|9082.6|9083.7|9081.7|9088.1|9086.1|9081|9079|518
1588838100000|2020-05-07 07:55:00|9083.6|9081.6|9076.7|9074.7|9083.7|9081.7|9074.1|9072.1|537
1588838400000|2020-05-07 08:00:00|9076.6|9074.6|9074.9|9072.9|9077.7|9075.7|9073|9071|626
1588838700000|2020-05-07 08:05:00|9075.2|9073.2|9080|9078|9080|9078|9071.6|9069.6|679
1588839000000|2020-05-07 08:10:00|9079.1|9077.1|9078.1|9076.1|9079.5|9077.5|9074.2|9072.2|325
1588839300000|2020-05-07 08:15:00|9078.2|9076.2|9080.5|9078.5|9082.9|9080.9|9077.5|9075.5|535
1588839600000|2020-05-07 08:20:00|9080.6|9078.6|9080.7|9078.7|9085.6|9083.6|9077.5|9075.5|543
1588839900000|2020-05-07 08:25:00|9080.9|9078.9|9086.1|9084.1|9086.7|9084.7|9077.5|9075.5|551
1588840200000|2020-05-07 08:30:00|9086.4|9084.4|9085.5|9083.5|9089.7|9087.7|9083.6|9081.6|692
1588840500000|2020-05-07 08:35:00|9085.6|9083.6|9083.5|9081.5|9090.1|9088.1|9081.6|9079.6|395
1588840800000|2020-05-07 08:40:00|9083.7|9081.7|9080.4|9078.4|9085.7|9083.7|9079.4|9077.4|439
1588841100000|2020-05-07 08:45:00|9080.5|9078.5|9091.7|9089.7|9095|9093|9078.9|9076.9|788
1588841400000|2020-05-07 08:50:00|9091.6|9089.6|9088.1|9086.1|9094.2|9092.2|9085.9|9083.9|491
1588841700000|2020-05-07 08:55:00|9088.2|9086.2|9088.2|9086.2|9091.2|9089.2|9086|9084|379
1588842000000|2020-05-07 09:00:00|9088.4|9086.4|9090.7|9088.7|9093.5|9091.5|9088.1|9086.1|451
1588842300000|2020-05-07 09:05:00|9090.5|9088.5|9090.7|9088.7|9092.6|9090.6|9086.6|9084.6|399
1588842600000|2020-05-07 09:10:00|9090.6|9088.6|9094.1|9092.1|9096.6|9094.6|9090|9088|516
1588842900000|2020-05-07 09:15:00|9094.6|9092.6|9094|9092|9095.1|9093.1|9090|9088|388
1588843200000|2020-05-07 09:20:00|9094.2|9092.2|9095|9093|9095.2|9093.2|9089.7|9087.7|410
1588843500000|2020-05-07 09:25:00|9094.7|9092.7|9095|9093|9096.4|9094.4|9093.7|9091.7|222
1588843800000|2020-05-07 09:30:00|9094.9|9092.9|9100.2|9098.2|9101.7|9099.7|9094|9092|858
1588844100000|2020-05-07 09:35:00|9100.1|9098.1|9105|9103|9108.5|9106.5|9099.6|9097.6|905
1588844400000|2020-05-07 09:40:00|9104.9|9102.9|9110.2|9108.2|9112.9|9110.9|9104.4|9102.4|1064
1588844700000|2020-05-07 09:45:00|9110.1|9108.1|9105.2|9103.2|9110.4|9108.4|9103.7|9101.7|1045
1588845000000|2020-05-07 09:50:00|9105.4|9103.4|9109.2|9107.2|9109.4|9107.4|9105.4|9103.4|413
1588845300000|2020-05-07 09:55:00|9109.4|9107.4|9107.1|9105.1|9111.5|9109.5|9106.9|9104.9|575
1588845600000|2020-05-07 10:00:00|9107|9105|9099|9097|9107.7|9105.7|9098.2|9096.2|878
1588845900000|2020-05-07 10:05:00|9098.6|9096.6|9105.7|9103.7|9106.1|9104.1|9098.4|9096.4|494
1588846200000|2020-05-07 10:10:00|9105.6|9103.6|9111.5|9109.5|9112.4|9110.4|9105|9103|463
1588846500000|2020-05-07 10:15:00|9111.4|9109.4|9106.2|9104.2|9112.6|9110.6|9103.5|9101.5|750
1588846800000|2020-05-07 10:20:00|9105.6|9103.6|9105.5|9103.5|9108|9106|9102.9|9100.9|368
1588847100000|2020-05-07 10:25:00|9105.6|9103.6|9105|9103|9107.4|9105.4|9099.5|9097.5|519
1588847400000|2020-05-07 10:30:00|9105.4|9103.4|9102.1|9100.1|9106.9|9104.9|9098.7|9096.7|424
1588847700000|2020-05-07 10:35:00|9102|9100|9097|9095|9102.2|9100.2|9095.1|9093.1|524
1588848000000|2020-05-07 10:40:00|9097.1|9095.1|9095.7|9093.7|9097.5|9095.5|9093.5|9091.5|521
1588848300000|2020-05-07 10:45:00|9095.9|9093.9|9091|9089|9096.4|9094.4|9089.7|9087.7|799
1588848600000|2020-05-07 10:50:00|9090.7|9088.7|9092.7|9090.7|9094.5|9092.5|9089.5|9087.5|562
1588848900000|2020-05-07 10:55:00|9092.1|9090.1|9091.6|9089.6|9094.1|9092.1|9089.2|9087.2|424
1588849200000|2020-05-07 11:00:00|9091.5|9089.5|9082.2|9080.2|9091.5|9089.5|9080.1|9078.1|1307
1588849500000|2020-05-07 11:05:00|9082|9080|9083.2|9081.2|9086|9084|9079.6|9077.6|427
1588849800000|2020-05-07 11:10:00|9082.7|9080.7|9087.7|9085.7|9087.9|9085.9|9082.4|9080.4|411
1588850100000|2020-05-07 11:15:00|9087.6|9085.6|9085.5|9083.5|9090|9088|9084.9|9082.9|622
1588850400000|2020-05-07 11:20:00|9085.6|9083.6|9082.2|9080.2|9087.2|9085.2|9081.7|9079.7|454
1588850700000|2020-05-07 11:25:00|9082.1|9080.1|9080.6|9078.6|9083|9081|9074.7|9072.7|765
1588851000000|2020-05-07 11:30:00|9080.5|9078.5|9087.7|9085.7|9089.5|9087.5|9079.6|9077.6|715
1588851300000|2020-05-07 11:35:00|9088|9086|9091.5|9089.5|9091.7|9089.7|9087.5|9085.5|391
1588851600000|2020-05-07 11:40:00|9091.6|9089.6|9099.2|9097.2|9099.5|9097.5|9089.4|9087.4|631
1588851900000|2020-05-07 11:45:00|9099|9097|9100|9098|9101.7|9099.7|9098.5|9096.5|506
1588852200000|2020-05-07 11:50:00|9099.7|9097.7|9099.6|9097.6|9101.1|9099.1|9095.7|9093.7|534
1588852500000|2020-05-07 11:55:00|9099.5|9097.5|9106.2|9104.2|9111.9|9109.9|9099.2|9097.2|1209
1588852800000|2020-05-07 12:00:00|9106.1|9104.1|9100|9098|9108.7|9106.7|9099|9097|1011
1588853100000|2020-05-07 12:05:00|9100.2|9098.2|9092.9|9090.9|9101.2|9099.2|9092.6|9090.6|765
1588853400000|2020-05-07 12:10:00|9093|9091|9091.4|9089.4|9094.5|9092.5|9085.7|9083.7|990
1588853700000|2020-05-07 12:15:00|9091.5|9089.5|9097|9095|9098.4|9096.4|9091.2|9089.2|653
1588854000000|2020-05-07 12:20:00|9096.9|9094.9|9099.9|9097.9|9101.4|9099.4|9096.2|9094.2|652
1588854300000|2020-05-07 12:25:00|9099.7|9097.7|9090.7|9088.7|9102.7|9100.7|9089.9|9087.9|769
1588854600000|2020-05-07 12:30:00|9090.9|9088.9|9084.1|9082.1|9101.2|9099.2|9081.7|9079.7|2128
1588854900000|2020-05-07 12:35:00|9085.5|9083.5|9093.2|9091.2|9095|9093|9085.5|9083.5|1361
1588855200000|2020-05-07 12:40:00|9093.7|9091.7|9101.7|9099.7|9103.5|9101.5|9090|9088|1755
1588855500000|2020-05-07 12:45:00|9101.9|9099.9|9100.5|9098.5|9106.5|9104.5|9099.6|9097.6|1351
1588855800000|2020-05-07 12:50:00|9100.6|9098.6|9101.2|9099.2|9104.5|9102.5|9097|9095|867
1588856100000|2020-05-07 12:55:00|9101.4|9099.4|9102.6|9100.6|9103.7|9101.7|9096|9094|834
1588856400000|2020-05-07 13:00:00|9102|9100|9103.9|9101.9|9107.6|9105.6|9099.2|9097.2|1256
1588856700000|2020-05-07 13:05:00|9104.4|9102.4|9096.5|9094.5|9104.4|9102.4|9093.7|9091.7|1033
1588857000000|2020-05-07 13:10:00|9095.9|9093.9|9096.1|9094.1|9103.2|9101.2|9093.5|9091.5|1031
1588857300000|2020-05-07 13:15:00|9096|9094|9102|9100|9104|9102|9094.5|9092.5|1018
1588857600000|2020-05-07 13:20:00|9101.9|9099.9|9099.2|9097.2|9105.1|9103.1|9099.1|9097.1|1531
1588857900000|2020-05-07 13:25:00|9099.5|9097.5|9099.7|9097.7|9104.4|9102.4|9096|9094|1991
1588858200000|2020-05-07 13:30:00|9100|9098|9103.9|9102.9|9119.5|9118.5|9087|9086|11502
1588858500000|2020-05-07 13:35:00|9103.5|9102.5|9094.7|9093.7|9108.4|9107.4|9070.5|9069.5|11290
1588858800000|2020-05-07 13:40:00|9093.7|9092.7|9105.5|9104.5|9110|9109|9085.4|9084.4|6481
1588859100000|2020-05-07 13:45:00|9105|9104|9089.1|9088.1|9105.7|9104.7|9083.6|9082.6|5974
1588859400000|2020-05-07 13:50:00|9089|9088|9098.7|9097.7|9102.9|9101.9|9076.4|9075.4|6224
1588859700000|2020-05-07 13:55:00|9099.4|9098.4|9096.5|9095.5|9103.2|9102.2|9091.2|9090.2|4731
1588860000000|2020-05-07 14:00:00|9096.2|9095.2|9088.5|9087.5|9102.7|9101.7|9079|9078|4728
1588860300000|2020-05-07 14:05:00|9089.6|9088.6|9080.9|9079.9|9092.1|9091.1|9066.7|9065.7|5213
1588860600000|2020-05-07 14:10:00|9080.8|9079.8|9064|9063|9081.9|9080.9|9053.5|9052.5|6487
1588860900000|2020-05-07 14:15:00|9064.2|9063.2|9070.4|9069.4|9072|9071|9058.5|9057.5|3944
1588861200000|2020-05-07 14:20:00|9070.7|9069.7|9070.8|9069.8|9078.4|9077.4|9065.8|9064.8|3767
1588861500000|2020-05-07 14:25:00|9071|9070|9081.3|9080.3|9087.5|9086.5|9063.3|9062.3|4822
1588861800000|2020-05-07 14:30:00|9080.9|9079.9|9081.3|9080.3|9088.5|9087.5|9079.7|9078.7|3613
1588862100000|2020-05-07 14:35:00|9081|9080|9067|9066|9083.5|9082.5|9065.7|9064.7|3892
1588862400000|2020-05-07 14:40:00|9066.8|9065.8|9071.8|9070.8|9087.3|9086.3|9066.8|9065.8|4557
1588862700000|2020-05-07 14:45:00|9072|9071|9046.9|9045.9|9074.3|9073.3|9046.9|9045.9|5397
1588863000000|2020-05-07 14:50:00|9047.2|9046.2|9058.4|9057.4|9058.9|9057.9|9045.7|9044.7|4204
1588863300000|2020-05-07 14:55:00|9058.7|9057.7|9058.8|9057.8|9062.9|9061.9|9043.3|9042.3|5196
1588863600000|2020-05-07 15:00:00|9058.5|9057.5|9074.7|9073.7|9077.5|9076.5|9058.5|9057.5|4096
1588863900000|2020-05-07 15:05:00|9074.3|9073.3|9077.2|9076.2|9081|9080|9069.8|9068.8|3157
1588864200000|2020-05-07 15:10:00|9077.3|9076.3|9084.4|9083.4|9087.5|9086.5|9074.9|9073.9|3477
1588864500000|2020-05-07 15:15:00|9084.3|9083.3|9091.7|9090.7|9093.9|9092.9|9079.9|9078.9|3098
1588864800000|2020-05-07 15:20:00|9091.3|9090.3|9081.8|9080.8|9091.5|9090.5|9078.2|9077.2|3377
1588865100000|2020-05-07 15:25:00|9081.5|9080.5|9084.3|9083.3|9085.9|9084.9|9076.7|9075.7|2555
1588865400000|2020-05-07 15:30:00|9085.3|9084.3|9089.8|9088.8|9092.4|9091.4|9080.7|9079.7|3441
1588865700000|2020-05-07 15:35:00|9089.5|9088.5|9087|9086|9097.5|9096.5|9085.9|9084.9|3082
1588866000000|2020-05-07 15:40:00|9087.2|9086.2|9109.8|9108.8|9111.8|9110.8|9087.2|9086.2|4264
1588866300000|2020-05-07 15:45:00|9109.9|9108.9|9114.5|9113.5|9120.3|9119.3|9109.4|9108.4|5703
1588866600000|2020-05-07 15:50:00|9114.4|9113.4|9106.3|9105.3|9115.4|9114.4|9103.5|9102.5|2668
1588866900000|2020-05-07 15:55:00|9106.5|9105.5|9108|9107|9113.5|9112.5|9104.3|9103.3|1970
1588867200000|2020-05-07 16:00:00|9108.2|9107.2|9106.4|9105.4|9116.8|9115.8|9106|9105|2570
1588867500000|2020-05-07 16:05:00|9106.3|9105.3|9106.2|9105.2|9111.8|9110.8|9105|9104|1578
1588867800000|2020-05-07 16:10:00|9106|9105|9109.9|9108.9|9111.4|9110.4|9104.3|9103.3|1489
1588868100000|2020-05-07 16:15:00|9110|9109|9117.8|9116.8|9120.8|9119.8|9109.4|9108.4|2164
1588868400000|2020-05-07 16:20:00|9117.7|9116.7|9114.5|9113.5|9119.4|9118.4|9109.5|9108.5|1865
1588868700000|2020-05-07 16:25:00|9114.8|9113.8|9121.5|9120.5|9127.5|9126.5|9114.8|9113.8|3132
1588869000000|2020-05-07 16:30:00|9121.8|9120.8|9115.4|9114.4|9124.3|9123.3|9113|9112|2287
1588869300000|2020-05-07 16:35:00|9115.5|9114.5|9118.8|9117.8|9120.9|9119.9|9111.2|9110.2|1860
1588869600000|2020-05-07 16:40:00|9118.1|9117.1|9119.1|9118.1|9121.8|9120.8|9115.6|9114.6|1792
1588869900000|2020-05-07 16:45:00|9119|9118|9117.1|9116.1|9125.9|9124.9|9113.3|9112.3|4568
1588870200000|2020-05-07 16:50:00|9117|9116|9117.3|9116.3|9120.8|9119.8|9112|9111|1811
1588870500000|2020-05-07 16:55:00|9117.4|9116.4|9124.9|9123.9|9126.5|9125.5|9116.5|9115.5|1939
1588870800000|2020-05-07 17:00:00|9124.6|9123.6|9128.1|9127.1|9128.6|9127.6|9122|9121|1625
1588871100000|2020-05-07 17:05:00|9128.4|9127.4|9129|9128|9131.1|9130.1|9125.3|9124.3|1571
1588871400000|2020-05-07 17:10:00|9128.9|9127.9|9135.1|9134.1|9137.6|9136.6|9127.5|9126.5|2298
1588871700000|2020-05-07 17:15:00|9135.3|9134.3|9128|9127|9135.5|9134.5|9127.6|9126.6|1942
1588872000000|2020-05-07 17:20:00|9128.3|9127.3|9124.9|9123.9|9132.5|9131.5|9123.1|9122.1|2012
1588872300000|2020-05-07 17:25:00|9124.6|9123.6|9125.1|9124.1|9127.9|9126.9|9122.8|9121.8|1598
1588872600000|2020-05-07 17:30:00|9125.3|9124.3|9131.6|9130.6|9133.8|9132.8|9125.3|9124.3|1623
1588872900000|2020-05-07 17:35:00|9131.8|9130.8|9122.4|9121.4|9134.5|9133.5|9121|9120|1780
1588873200000|2020-05-07 17:40:00|9122.3|9121.3|9124.9|9123.9|9126.1|9125.1|9117.8|9116.8|1967
1588873500000|2020-05-07 17:45:00|9125|9124|9124.4|9123.4|9127.9|9126.9|9122.1|9121.1|941
1588873800000|2020-05-07 17:50:00|9124.6|9123.6|9115.6|9114.6|9126.9|9125.9|9107.8|9106.8|2565
1588874100000|2020-05-07 17:55:00|9115.8|9114.8|9121.1|9120.1|9122|9121|9114.9|9113.9|1224
1588874400000|2020-05-07 18:00:00|9120.5|9119.5|9115.9|9114.9|9121.3|9120.3|9111.9|9110.9|1989
1588874700000|2020-05-07 18:05:00|9115.5|9114.5|9112.9|9111.9|9118.9|9117.9|9111.9|9110.9|1310
1588875000000|2020-05-07 18:10:00|9113|9112|9117.5|9116.5|9121.9|9120.9|9111|9110|2042
1588875300000|2020-05-07 18:15:00|9117.6|9116.6|9111.1|9110.1|9120.9|9119.9|9109.4|9108.4|1637
1588875600000|2020-05-07 18:20:00|9111.3|9110.3|9092.8|9091.8|9112.9|9111.9|9091.9|9090.9|3836
1588875900000|2020-05-07 18:25:00|9092.9|9091.9|9102.5|9101.5|9103.3|9102.3|9090.1|9089.1|2482
1588876200000|2020-05-07 18:30:00|9102.9|9101.9|9100|9099|9108.6|9107.6|9099|9098|1651
1588876500000|2020-05-07 18:35:00|9100.1|9099.1|9106.8|9105.8|9106.8|9105.8|9098.9|9097.9|1677
1588876800000|2020-05-07 18:40:00|9106.4|9105.4|9097.9|9096.9|9106.4|9105.4|9094.8|9093.8|1850
1588877100000|2020-05-07 18:45:00|9097.8|9096.8|9102.1|9101.1|9102.6|9101.6|9088.6|9087.6|2248
1588877400000|2020-05-07 18:50:00|9102.3|9101.3|9105|9104|9108.1|9107.1|9092.9|9091.9|2083
1588877700000|2020-05-07 18:55:00|9104.8|9103.8|9107.8|9106.8|9110.1|9109.1|9100.8|9099.8|1668
1588878000000|2020-05-07 19:00:00|9107.3|9106.3|9100.9|9099.9|9109.9|9108.9|9086.8|9085.8|4410
1588878300000|2020-05-07 19:05:00|9100.8|9099.8|9116.1|9115.1|9116.8|9115.8|9100.3|9099.3|3413
1588878600000|2020-05-07 19:10:00|9116|9115|9109.8|9108.8|9122|9121|9108.1|9107.1|3762
1588878900000|2020-05-07 19:15:00|9109.5|9108.5|9092.6|9091.6|9111.9|9110.9|9083.1|9082.1|5290
1588879200000|2020-05-07 19:20:00|9092.5|9091.5|9097.8|9096.8|9101.5|9100.5|9088|9087|2850
1588879500000|2020-05-07 19:25:00|9098|9097|9099.8|9098.8|9103.9|9102.9|9096.3|9095.3|1812
1588879800000|2020-05-07 19:30:00|9100|9099|9090|9089|9102.6|9101.6|9077.3|9076.3|5677
1588880100000|2020-05-07 19:35:00|9090.4|9089.4|9085|9084|9095.8|9094.8|9079.9|9078.9|2971
1588880400000|2020-05-07 19:40:00|9084.9|9083.9|9081.3|9080.3|9089.1|9088.1|9077.3|9076.3|3668
1588880700000|2020-05-07 19:45:00|9081.4|9080.4|9083.1|9082.1|9094|9093|9078.4|9077.4|4631
1588881000000|2020-05-07 19:50:00|9081.8|9080.8|9096.8|9095.8|9099.5|9098.5|9081.8|9080.8|6820
1588881300000|2020-05-07 19:55:00|9096.3|9095.3|9102.6|9101.6|9102.8|9101.8|9089.5|9088.5|6702
1588881600000|2020-05-07 20:00:00|9100.3|9098.3|9104.2|9102.2|9108.5|9106.5|9095.2|9093.2|3266
1588881900000|2020-05-07 20:05:00|9104.5|9102.5|9112.2|9110.2|9118.8|9116.8|9104.1|9102.1|2399
1588882200000|2020-05-07 20:10:00|9112.5|9110.5|9119.3|9114.3|9119.4|9117.2|9107.6|9105.6|1144
1588882500000|2020-05-07 20:15:00|9119.2|9114.2|9116.3|9111.3|9119.2|9114.2|9115|9110|5
1588882800000|2020-05-07 20:20:00|9116.4|9111.4|9117.2|9112.2|9118.1|9113.1|9116.3|9111.3|0
1588883100000|2020-05-07 20:25:00|9117.5|9112.5|9116.6|9111.6|9118.4|9113.4|9116.4|9111.4|0
1588883400000|2020-05-07 20:30:00|9117.5|9115.5|9122.5|9120.5|9133.5|9131.5|9117|9115|1267
1588883700000|2020-05-07 20:35:00|9123|9121|9125.7|9123.7|9127.2|9125.2|9122.7|9120.7|338
1588884000000|2020-05-07 20:40:00|9125.5|9123.5|9124.7|9122.7|9128|9126|9123.5|9121.5|234
1588884300000|2020-05-07 20:45:00|9125.5|9123.5|9125.5|9123.5|9127.7|9125.7|9123.5|9121.5|333
1588884600000|2020-05-07 20:50:00|9125.7|9123.7|9127.2|9125.2|9128.5|9126.5|9124.5|9122.5|366
1588884900000|2020-05-07 20:55:00|9127.7|9125.7|9129.7|9124.7|9129.8|9126.7|9127|9124.7|187
1588885200000|2020-05-07 21:00:00|9129.9|9124.9|9126.9|9121.9|9131|9126|9126.7|9121.7|0
1588885500000|2020-05-07 21:05:00|9126.5|9121.5|9123.9|9118.9|9127.5|9122.5|9122.6|9117.6|0
1588885800000|2020-05-07 21:10:00|9124.2|9119.2|9122.9|9117.9|9125|9120|9121.1|9116.1|0
1588886100000|2020-05-07 21:15:00|9123.1|9118.1|9122.2|9117.2|9123.1|9118.1|9120|9115|0
1588886400000|2020-05-07 21:20:00|9122.1|9117.1|9121.6|9116.6|9122.1|9117.1|9120.3|9115.3|0
1588886700000|2020-05-07 21:25:00|9121.9|9116.9|9122|9117|9122.5|9117.5|9121|9116|0
1588887000000|2020-05-07 21:30:00|9122.2|9117.2|9121.4|9116.4|9122.2|9117.2|9121.1|9116.1|0
1588887300000|2020-05-07 21:35:00|9121.3|9116.3|9122.3|9117.3|9123.5|9118.5|9120.9|9115.9|0
1588887600000|2020-05-07 21:40:00|9122.7|9117.7|9122.9|9117.9|9123|9118|9121.5|9116.5|0
1588887900000|2020-05-07 21:45:00|9122.8|9117.8|9122.3|9117.3|9123|9118|9121.7|9116.7|0
1588888200000|2020-05-07 21:50:00|9122.2|9117.2|9123.2|9118.2|9123.2|9118.2|9122.2|9117.2|0
1588888500000|2020-05-07 21:55:00|9123.1|9118.1|9124.2|9119.2|9124.5|9119.5|9123|9118|0
1588888800000|2020-05-07 22:00:00|9122.5|9122.2|9119.8|9117.8|9123.6|9122.2|9113.1|9111.1|640
1588889100000|2020-05-07 22:05:00|9120.1|9118.1|9118.8|9116.8|9122|9120|9115.8|9113.8|108
1588889400000|2020-05-07 22:10:00|9118.7|9116.7|9117.1|9115.1|9118.8|9116.8|9116|9114|73
1588889700000|2020-05-07 22:15:00|9117.2|9115.2|9120.1|9118.1|9122.8|9120.8|9117|9115|116
1588890000000|2020-05-07 22:20:00|9120|9118|9127.6|9125.6|9127.6|9125.6|9119.2|9117.2|178
1588890300000|2020-05-07 22:25:00|9127.7|9125.7|9133.6|9131.6|9135.5|9133.5|9124.7|9122.7|470
1588890600000|2020-05-07 22:30:00|9133.7|9131.7|9137|9135|9137.5|9135.5|9130.6|9128.6|356
1588890900000|2020-05-07 22:35:00|9136.5|9134.5|9135.1|9133.1|9138|9136|9133.7|9131.7|360
1588891200000|2020-05-07 22:40:00|9135|9133|9135.8|9133.8|9137.3|9135.3|9133.6|9131.6|175
1588891500000|2020-05-07 22:45:00|9135.7|9133.7|9135.7|9133.7|9138.7|9136.7|9133.7|9131.7|152
1588891800000|2020-05-07 22:50:00|9135.6|9133.6|9137.2|9135.2|9137.2|9135.2|9134.6|9132.6|89
1588892100000|2020-05-07 22:55:00|9137.1|9135.1|9141.6|9139.6|9142|9140|9136.2|9134.2|289
1588892400000|2020-05-07 23:00:00|9141.8|9139.8|9139.3|9137.3|9146.5|9144.5|9138.3|9136.3|683
1588892700000|2020-05-07 23:05:00|9139.6|9137.6|9140.1|9138.1|9142.6|9140.6|9139.5|9137.5|166
1588893000000|2020-05-07 23:10:00|9140.3|9138.3|9141.1|9139.1|9142.5|9140.5|9138.7|9136.7|175
1588893300000|2020-05-07 23:15:00|9141.2|9139.2|9135|9133|9141.3|9139.3|9133.7|9131.7|365
1588893600000|2020-05-07 23:20:00|9134.5|9132.5|9130.1|9128.1|9134.6|9132.6|9130|9128|325
1588893900000|2020-05-07 23:25:00|9130|9128|9125|9123|9131.1|9129.1|9125|9123|277
1588894200000|2020-05-07 23:30:00|9125.1|9123.1|9129.5|9127.5|9130.1|9128.1|9124.7|9122.7|267
1588894500000|2020-05-07 23:35:00|9129.6|9127.6|9124.8|9122.8|9132.5|9130.5|9124.7|9122.7|203
1588894800000|2020-05-07 23:40:00|9124.7|9122.7|9129.8|9127.8|9130.5|9128.5|9124.5|9122.5|132
1588895100000|2020-05-07 23:45:00|9130.2|9128.2|9127.6|9125.6|9130.5|9128.5|9125.1|9123.1|157
1588895400000|2020-05-07 23:50:00|9127.5|9125.5|9135.8|9133.8|9136.2|9134.2|9126|9124|284
1588895700000|2020-05-07 23:55:00|9135.6|9133.6|9150.7|9148.7|9152.3|9150.3|9134.7|9132.7|1056
1588896000000|2020-05-08 00:00:00|9150.6|9148.6|9175.5|9173.5|9175.5|9173.5|9150.6|9148.6|1735
1588896300000|2020-05-08 00:05:00|9175.7|9173.7|9168.2|9166.2|9176.6|9174.6|9166.3|9164.3|861
1588896600000|2020-05-08 00:10:00|9168.1|9166.1|9164.6|9162.6|9168.2|9166.2|9163.8|9161.8|391
1588896900000|2020-05-08 00:15:00|9164.5|9162.5|9168.5|9166.5|9171.8|9169.8|9162.5|9160.5|473
1588897200000|2020-05-08 00:20:00|9168.3|9166.3|9170|9168|9171.1|9169.1|9163.7|9161.7|326
1588897500000|2020-05-08 00:25:00|9169.8|9167.8|9161.8|9159.8|9173.8|9171.8|9161.2|9159.2|456
1588897800000|2020-05-08 00:30:00|9162.2|9160.2|9167.6|9165.6|9170.2|9168.2|9161.2|9159.2|334
1588898100000|2020-05-08 00:35:00|9167.7|9165.7|9184|9182|9189.5|9187.5|9167.5|9165.5|1314
1588898400000|2020-05-08 00:40:00|9184.1|9182.1|9184|9182|9189.3|9187.3|9181.3|9179.3|680
1588898700000|2020-05-08 00:45:00|9183.8|9181.8|9191.8|9189.8|9192.1|9190.1|9178.1|9176.1|724
1588899000000|2020-05-08 00:50:00|9192|9190|9185.8|9183.8|9193.3|9191.3|9184|9182|986
1588899300000|2020-05-08 00:55:00|9185.6|9183.6|9190.3|9188.3|9193.2|9191.2|9185.6|9183.6|582
1588899600000|2020-05-08 01:00:00|9190.5|9188.5|9187.1|9185.1|9193.5|9191.5|9184.6|9182.6|551
1588899900000|2020-05-08 01:05:00|9187|9185|9196|9194|9198.2|9196.2|9186.1|9184.1|1043
1588900200000|2020-05-08 01:10:00|9196.2|9194.2|9189.3|9187.3|9196.6|9194.6|9187|9185|751
1588900500000|2020-05-08 01:15:00|9190.1|9188.1|9189|9187|9194.2|9192.2|9186.8|9184.8|753
1588900800000|2020-05-08 01:20:00|9188.6|9186.6|9192.8|9190.8|9193.8|9191.8|9187.5|9185.5|403
1588901100000|2020-05-08 01:25:00|9192.7|9190.7|9196.7|9194.7|9198.2|9196.2|9192|9190|540
1588901400000|2020-05-08 01:30:00|9196.8|9194.8|9188.7|9186.7|9197.2|9195.2|9188.2|9186.2|694
1588901700000|2020-05-08 01:35:00|9189|9187|9193.8|9191.8|9196.7|9194.7|9188.2|9186.2|732
1588902000000|2020-05-08 01:40:00|9193.7|9191.7|9196.2|9194.2|9196.8|9194.8|9190.2|9188.2|461
1588902300000|2020-05-08 01:45:00|9196.3|9194.3|9203.5|9201.5|9205.1|9203.1|9193.6|9191.6|883
1588902600000|2020-05-08 01:50:00|9203.3|9201.3|9195.6|9193.6|9203.3|9201.3|9195.3|9193.3|673
1588902900000|2020-05-08 01:55:00|9195.7|9193.7|9189.8|9187.8|9196.8|9194.8|9189.5|9187.5|352
1588903200000|2020-05-08 02:00:00|9190.2|9188.2|9194.6|9192.6|9196.6|9194.6|9190|9188|587
1588903500000|2020-05-08 02:05:00|9194.5|9192.5|9194.7|9192.7|9200.1|9198.1|9194.1|9192.1|388
1588903800000|2020-05-08 02:10:00|9193.2|9191.2|9196|9194|9199.5|9197.5|9192.1|9190.1|448
1588904100000|2020-05-08 02:15:00|9195.7|9193.7|9207.1|9205.1|9210.2|9208.2|9195.6|9193.6|1160
1588904400000|2020-05-08 02:20:00|9207.2|9205.2|9215.3|9213.3|9219.8|9217.8|9207.2|9205.2|1172
1588904700000|2020-05-08 02:25:00|9215.5|9213.5|9216.6|9214.6|9217.1|9215.1|9213.7|9211.7|332
1588905000000|2020-05-08 02:30:00|9216.8|9214.8|9216.1|9214.1|9218.3|9216.3|9211.1|9209.1|506
1588905300000|2020-05-08 02:35:00|9216.2|9214.2|9218.2|9216.2|9219.8|9217.8|9215|9213|663
1588905600000|2020-05-08 02:40:00|9218.6|9216.6|9224.2|9222.2|9224.3|9222.3|9215.2|9213.2|519
1588905900000|2020-05-08 02:45:00|9223.7|9221.7|9218.3|9216.3|9225.1|9223.1|9218.3|9216.3|494
1588906200000|2020-05-08 02:50:00|9218.1|9216.1|9217.3|9215.3|9218.7|9216.7|9214.6|9212.6|401
1588906500000|2020-05-08 02:55:00|9217.2|9215.2|9211.5|9209.5|9218.7|9216.7|9211.2|9209.2|655
1588906800000|2020-05-08 03:00:00|9210.8|9208.8|9214.7|9212.7|9216|9214|9210.8|9208.8|462
1588907100000|2020-05-08 03:05:00|9214.6|9212.6|9219.8|9217.8|9221.2|9219.2|9214.6|9212.6|377
1588907400000|2020-05-08 03:10:00|9219.7|9217.7|9216.7|9214.7|9220.6|9218.6|9216.6|9214.6|275
1588907700000|2020-05-08 03:15:00|9216.8|9214.8|9213.5|9211.5|9217.5|9215.5|9211.8|9209.8|405
1588908000000|2020-05-08 03:20:00|9213.3|9211.3|9214.3|9212.3|9215.1|9213.1|9212.7|9210.7|196
1588908300000|2020-05-08 03:25:00|9214.2|9212.2|9212.5|9210.5|9214.3|9212.3|9212|9210|187
1588908600000|2020-05-08 03:30:00|9213.2|9211.2|9212|9210|9215.1|9213.1|9211|9209|283
1588908900000|2020-05-08 03:35:00|9211.8|9209.8|9216.6|9214.6|9218|9216|9211.5|9209.5|305
1588909200000|2020-05-08 03:40:00|9216.7|9214.7|9213.6|9211.6|9216.8|9214.8|9211.2|9209.2|291
1588909500000|2020-05-08 03:45:00|9213.5|9211.5|9214.3|9212.3|9215|9213|9211.5|9209.5|152
1588909800000|2020-05-08 03:50:00|9214.2|9212.2|9218.6|9216.6|9220.6|9218.6|9213.3|9211.3|334
1588910100000|2020-05-08 03:55:00|9218.7|9216.7|9216.7|9214.7|9219.1|9217.1|9214.6|9212.6|146
1588910400000|2020-05-08 04:00:00|9216.8|9214.8|9217.6|9215.6|9219.3|9217.3|9215|9213|165
1588910700000|2020-05-08 04:05:00|9217.7|9215.7|9219.8|9217.8|9222.3|9220.3|9217|9215|216
1588911000000|2020-05-08 04:10:00|9219.7|9217.7|9219.7|9217.7|9223.6|9221.6|9212.7|9210.7|587
1588911300000|2020-05-08 04:15:00|9220|9218|9218|9216|9224.6|9222.6|9217.1|9215.1|361
1588911600000|2020-05-08 04:20:00|9217.8|9215.8|9213.6|9211.6|9218.7|9216.7|9212.2|9210.2|290
1588911900000|2020-05-08 04:25:00|9213.1|9211.1|9212.1|9210.1|9217.6|9215.6|9212.1|9210.1|189
1588912200000|2020-05-08 04:30:00|9212|9210|9213.7|9211.7|9216|9214|9208.7|9206.7|362
1588912500000|2020-05-08 04:35:00|9214.1|9212.1|9216|9214|9218.2|9216.2|9213|9211|201
1588912800000|2020-05-08 04:40:00|9215.8|9213.8|9215.8|9213.8|9218|9216|9215|9213|144
1588913100000|2020-05-08 04:45:00|9216|9214|9218.1|9216.1|9218.8|9216.8|9213|9211|180
1588913400000|2020-05-08 04:50:00|9217.6|9215.6|9219|9217|9220.5|9218.5|9216.8|9214.8|200
1588913700000|2020-05-08 04:55:00|9219.2|9217.2|9218.2|9216.2|9219.6|9217.6|9215.5|9213.5|167
1588914000000|2020-05-08 05:00:00|9218.3|9216.3|9217.8|9215.8|9220.1|9218.1|9215.7|9213.7|224
1588914300000|2020-05-08 05:05:00|9218|9216|9219.3|9217.3|9222.8|9220.8|9216.7|9214.7|325
1588914600000|2020-05-08 05:10:00|9219.5|9217.5|9220.3|9218.3|9222|9220|9218|9216|180
1588914900000|2020-05-08 05:15:00|9220.6|9218.6|9229.7|9227.7|9231.7|9229.7|9217.7|9215.7|828
1588915200000|2020-05-08 05:20:00|9229.8|9227.8|9232.5|9230.5|9234.6|9232.6|9229.5|9227.5|570
1588915500000|2020-05-08 05:25:00|9232.2|9230.2|9229.3|9227.3|9232.6|9230.6|9227.6|9225.6|400
1588915800000|2020-05-08 05:30:00|9229.5|9227.5|9227.8|9225.8|9229.6|9227.6|9227|9225|188
1588916100000|2020-05-08 05:35:00|9228.3|9226.3|9226|9224|9231.6|9229.6|9224.5|9222.5|410
1588916400000|2020-05-08 05:40:00|9225.8|9223.8|9230.2|9228.2|9233.5|9231.5|9225.3|9223.3|415
1588916700000|2020-05-08 05:45:00|9230.3|9228.3|9231.6|9229.6|9233.5|9231.5|9229|9227|199
1588917000000|2020-05-08 05:50:00|9232.1|9230.1|9233|9231|9236.3|9234.3|9231.3|9229.3|457
1588917300000|2020-05-08 05:55:00|9232.7|9230.7|9234.2|9232.2|9235.2|9233.2|9231.6|9229.6|266
1588917600000|2020-05-08 06:00:00|9234.7|9232.7|9231.6|9229.6|9247|9245|9228.5|9226.5|1249
1588917900000|2020-05-08 06:05:00|9231.5|9229.5|9228.7|9226.7|9234.7|9232.7|9227.5|9225.5|501
1588918200000|2020-05-08 06:10:00|9228.5|9226.5|9232.2|9230.2|9233.1|9231.1|9226.7|9224.7|427
1588918500000|2020-05-08 06:15:00|9232.1|9230.1|9235.2|9233.2|9235.2|9233.2|9229.6|9227.6|308
1588918800000|2020-05-08 06:20:00|9235.3|9233.3|9230.3|9228.3|9238.3|9236.3|9230.2|9228.2|392
1588919100000|2020-05-08 06:25:00|9230.7|9228.7|9222|9220|9231.1|9229.1|9221.8|9219.8|705
1588919400000|2020-05-08 06:30:00|9221.8|9219.8|9210.1|9208.1|9222|9220|9203.7|9201.7|1329
1588919700000|2020-05-08 06:35:00|9210.2|9208.2|9210|9208|9214.7|9212.7|9208.8|9206.8|364
1588920000000|2020-05-08 06:40:00|9210.1|9208.1|9218.3|9216.3|9218.7|9216.7|9210.1|9208.1|480
1588920300000|2020-05-08 06:45:00|9218.5|9216.5|9214.3|9212.3|9218.5|9216.5|9212.7|9210.7|251
1588920600000|2020-05-08 06:50:00|9214.5|9212.5|9210.2|9208.2|9214.5|9212.5|9208.3|9206.3|317
1588920900000|2020-05-08 06:55:00|9210.6|9208.6|9202.1|9200.1|9210.8|9208.8|9199.1|9197.1|819
1588921200000|2020-05-08 07:00:00|9202.6|9200.6|9205.6|9203.6|9206.2|9204.2|9197.7|9195.7|776
1588921500000|2020-05-08 07:05:00|9205.5|9203.5|9202.2|9200.2|9205.8|9203.8|9200|9198|561
1588921800000|2020-05-08 07:10:00|9203.1|9201.1|9202.6|9200.6|9206.8|9204.8|9200|9198|559
1588922100000|2020-05-08 07:15:00|9202.7|9200.7|9203.7|9201.7|9205.1|9203.1|9198.1|9196.1|458
1588922400000|2020-05-08 07:20:00|9203.1|9201.1|9200.2|9198.2|9205.5|9203.5|9198.8|9196.8|417
1588922700000|2020-05-08 07:25:00|9200|9198|9203|9201|9205.6|9203.6|9199.3|9197.3|555
1588923000000|2020-05-08 07:30:00|9202.8|9200.8|9191|9189|9202.8|9200.8|9188.1|9186.1|1424
1588923300000|2020-05-08 07:35:00|9191.2|9189.2|9199.5|9197.5|9199.7|9197.7|9189.5|9187.5|616
1588923600000|2020-05-08 07:40:00|9199.3|9197.3|9198.7|9196.7|9199.3|9197.3|9194.6|9192.6|460
1588923900000|2020-05-08 07:45:00|9198.6|9196.6|9202.7|9200.7|9203.7|9201.7|9194.5|9192.5|570
1588924200000|2020-05-08 07:50:00|9203|9201|9197.5|9195.5|9203|9201|9195.5|9193.5|547
1588924500000|2020-05-08 07:55:00|9197.6|9195.6|9195|9193|9198.2|9196.2|9193.3|9191.3|327
1588924800000|2020-05-08 08:00:00|9194.8|9192.8|9192|9190|9196.1|9194.1|9188.8|9186.8|784
1588925100000|2020-05-08 08:05:00|9192.1|9190.1|9187.7|9185.7|9193.7|9191.7|9186.5|9184.5|541
1588925400000|2020-05-08 08:10:00|9187.5|9185.5|9183.2|9181.2|9191|9189|9179.7|9177.7|965
1588925700000|2020-05-08 08:15:00|9183.6|9181.6|9179.7|9177.7|9184.3|9182.3|9179.6|9177.6|550
1588926000000|2020-05-08 08:20:00|9179.6|9177.6|9182.3|9180.3|9184.1|9182.1|9177.3|9175.3|615
1588926300000|2020-05-08 08:25:00|9182.2|9180.2|9183.3|9181.3|9184.2|9182.2|9179.1|9177.1|486
1588926600000|2020-05-08 08:30:00|9183.5|9181.5|9186|9184|9187.7|9185.7|9178.5|9176.5|593
1588926900000|2020-05-08 08:35:00|9186.8|9184.8|9187.7|9185.7|9188.5|9186.5|9184|9182|366
1588927200000|2020-05-08 08:40:00|9187.6|9185.6|9189.5|9187.5|9191|9189|9186.2|9184.2|752
1588927500000|2020-05-08 08:45:00|9189.3|9187.3|9189.5|9187.5|9191.2|9189.2|9188.5|9186.5|353
1588927800000|2020-05-08 08:50:00|9189.6|9187.6|9191.7|9189.7|9192|9190|9189.2|9187.2|284
1588928100000|2020-05-08 08:55:00|9192|9190|9195.2|9193.2|9195.7|9193.7|9190.3|9188.3|467
1588928400000|2020-05-08 09:00:00|9195|9193|9192.7|9190.7|9197.2|9195.2|9190.7|9188.7|455
1588928700000|2020-05-08 09:05:00|9193|9191|9194.2|9192.2|9194.5|9192.5|9191.5|9189.5|241
1588929000000|2020-05-08 09:10:00|9194|9192|9197.5|9195.5|9198.2|9196.2|9193|9191|470
1588929300000|2020-05-08 09:15:00|9197.7|9195.7|9202|9200|9203.6|9201.6|9197.7|9195.7|661
1588929600000|2020-05-08 09:20:00|9201.3|9199.3|9199|9197|9202.7|9200.7|9198|9196|215
1588929900000|2020-05-08 09:25:00|9198.8|9196.8|9199.3|9197.3|9201.6|9199.6|9198.2|9196.2|176
1588930200000|2020-05-08 09:30:00|9199.2|9197.2|9191.5|9189.5|9202|9200|9191.5|9189.5|338
1588930500000|2020-05-08 09:35:00|9191.3|9189.3|9196.3|9194.3|9198.2|9196.2|9187.1|9185.1|425
1588930800000|2020-05-08 09:40:00|9196.1|9194.1|9205.3|9203.3|9206.7|9204.7|9196.1|9194.1|472
1588931100000|2020-05-08 09:45:00|9204.8|9202.8|9209|9207|9209.2|9207.2|9204.7|9202.7|659
1588931400000|2020-05-08 09:50:00|9209.2|9207.2|9207.3|9205.3|9211|9209|9206.8|9204.8|436
1588931700000|2020-05-08 09:55:00|9207.2|9205.2|9212.6|9210.6|9213.1|9211.1|9204.6|9202.6|458
1588932000000|2020-05-08 10:00:00|9212.5|9210.5|9217|9215|9217.5|9215.5|9206.2|9204.2|786
1588932300000|2020-05-08 10:05:00|9217.3|9215.3|9216.5|9214.5|9217.7|9215.7|9213.6|9211.6|494
1588932600000|2020-05-08 10:10:00|9216.2|9214.2|9215.2|9213.2|9216.3|9214.3|9213.5|9211.5|339
1588932900000|2020-05-08 10:15:00|9215.3|9213.3|9211.8|9209.8|9215.8|9213.8|9211.6|9209.6|272
1588933200000|2020-05-08 10:20:00|9212|9210|9213.1|9211.1|9213.1|9211.1|9207.2|9205.2|478
1588933500000|2020-05-08 10:25:00|9213.2|9211.2|9212.5|9210.5|9214|9212|9210.3|9208.3|320
1588933800000|2020-05-08 10:30:00|9212.6|9210.6|9216.6|9214.6|9220.8|9218.8|9212.3|9210.3|467
1588934100000|2020-05-08 10:35:00|9216.5|9214.5|9215.1|9213.1|9218.5|9216.5|9215.1|9213.1|232
1588934400000|2020-05-08 10:40:00|9214.8|9212.8|9214.6|9212.6|9215.7|9213.7|9212.6|9210.6|277
1588934700000|2020-05-08 10:45:00|9215|9213|9214.2|9212.2|9216|9214|9211.1|9209.1|357
1588935000000|2020-05-08 10:50:00|9214.6|9212.6|9217.2|9215.2|9218|9216|9211.6|9209.6|633
1588935300000|2020-05-08 10:55:00|9217.1|9215.1|9215|9213|9219|9217|9213.6|9211.6|349
1588935600000|2020-05-08 11:00:00|9212.1|9210.1|9207.5|9205.5|9212.1|9210.1|9205.8|9203.8|787
1588935900000|2020-05-08 11:05:00|9207.3|9205.3|9211.8|9209.8|9213.3|9211.3|9206.2|9204.2|469
1588936200000|2020-05-08 11:10:00|9211.6|9209.6|9209.2|9207.2|9214|9212|9209|9207|388
1588936500000|2020-05-08 11:15:00|9209.1|9207.1|9209.3|9207.3|9210.2|9208.2|9204.2|9202.2|585
1588936800000|2020-05-08 11:20:00|9209.5|9207.5|9212.2|9210.2|9212.8|9210.8|9208.5|9206.5|426
1588937100000|2020-05-08 11:25:00|9212.7|9210.7|9216.1|9214.1|9216.5|9214.5|9212.7|9210.7|524
1588937400000|2020-05-08 11:30:00|9215.7|9213.7|9210.2|9208.2|9216.1|9214.1|9207.7|9205.7|618
1588937700000|2020-05-08 11:35:00|9210.1|9208.1|9205.7|9203.7|9210.1|9208.1|9205.1|9203.1|402
1588938000000|2020-05-08 11:40:00|9205.8|9203.8|9207.8|9205.8|9210.6|9208.6|9205|9203|320
1588938300000|2020-05-08 11:45:00|9207.7|9205.7|9206.2|9204.2|9208.5|9206.5|9201.8|9199.8|372
1588938600000|2020-05-08 11:50:00|9206.1|9204.1|9203.6|9201.6|9207.1|9205.1|9201.3|9199.3|371
1588938900000|2020-05-08 11:55:00|9203.7|9201.7|9201.7|9199.7|9205.3|9203.3|9199|9197|523
1588939200000|2020-05-08 12:00:00|9202|9200|9201.1|9199.1|9204.2|9202.2|9193.8|9191.8|1205
1588939500000|2020-05-08 12:05:00|9201.2|9199.2|9201.7|9199.7|9206|9204|9197.2|9195.2|823
1588939800000|2020-05-08 12:10:00|9201.6|9199.6|9196.3|9194.3|9204.7|9202.7|9194.8|9192.8|614
1588940100000|2020-05-08 12:15:00|9196.2|9194.2|9191.8|9189.8|9197.6|9195.6|9189.2|9187.2|784
1588940400000|2020-05-08 12:20:00|9191.7|9189.7|9188.3|9186.3|9196.1|9194.1|9185.5|9183.5|1424
1588940700000|2020-05-08 12:25:00|9188.5|9186.5|9188.7|9186.7|9193.2|9191.2|9181.8|9179.8|1144
1588941000000|2020-05-08 12:30:00|9188.8|9186.8|9190.8|9188.8|9228.3|9226.3|9187.3|9185.3|6157
1588941300000|2020-05-08 12:35:00|9191.3|9189.3|9211.6|9209.6|9213.5|9211.5|9188.5|9186.5|3965
1588941600000|2020-05-08 12:40:00|9211.5|9209.5|9203.1|9201.1|9216.3|9214.3|9200.2|9198.2|3102
1588941900000|2020-05-08 12:45:00|9203.2|9201.2|9195.6|9193.6|9209.2|9207.2|9195|9193|2610
1588942200000|2020-05-08 12:50:00|9195.7|9193.7|9196.7|9194.7|9202|9200|9194.7|9192.7|1446
1588942500000|2020-05-08 12:55:00|9197|9195|9194.7|9192.7|9202.2|9200.2|9194.5|9192.5|1348
1588942800000|2020-05-08 13:00:00|9193.7|9191.7|9199.2|9197.2|9206.6|9204.6|9193.5|9191.5|1698
1588943100000|2020-05-08 13:05:00|9199.1|9197.1|9183.7|9181.7|9202.5|9200.5|9181.3|9179.3|2516
1588943400000|2020-05-08 13:10:00|9183.5|9181.5|9181.7|9179.7|9186.5|9184.5|9173.7|9171.7|2949
1588943700000|2020-05-08 13:15:00|9181.8|9179.8|9179.2|9177.2|9184.7|9182.7|9175.5|9173.5|1961
1588944000000|2020-05-08 13:20:00|9179.3|9177.3|9170.5|9168.5|9179.6|9177.6|9166.8|9164.8|2150
1588944300000|2020-05-08 13:25:00|9170.6|9168.6|9167.7|9165.7|9174.1|9172.1|9165.7|9163.7|2199
1588944600000|2020-05-08 13:30:00|9167.2|9166.2|9144.3|9143.3|9176.1|9175.1|9134.8|9133.8|11896
1588944900000|2020-05-08 13:35:00|9144.5|9143.5|9143.7|9142.7|9147.3|9146.3|9125|9124|8436
1588945200000|2020-05-08 13:40:00|9143.8|9142.8|9146.3|9145.3|9154.8|9153.8|9142.3|9141.3|4728
1588945500000|2020-05-08 13:45:00|9146.7|9145.7|9159|9158|9164.7|9163.7|9146.6|9145.6|6010
1588945800000|2020-05-08 13:50:00|9158.5|9157.5|9147.5|9146.5|9166.3|9165.3|9143.5|9142.5|4847
1588946100000|2020-05-08 13:55:00|9148.1|9147.1|9151.2|9150.2|9160|9159|9142.7|9141.7|4171
1588946400000|2020-05-08 14:00:00|9152|9151|9167.1|9166.1|9169.3|9168.3|9152|9151|5074
1588946700000|2020-05-08 14:05:00|9167|9166|9163.7|9162.7|9175.6|9174.6|9161.5|9160.5|4340
1588947000000|2020-05-08 14:10:00|9164.8|9163.8|9169.5|9168.5|9171.4|9170.4|9160.7|9159.7|4147
1588947300000|2020-05-08 14:15:00|9169.4|9168.4|9187|9186|9187.9|9186.9|9162.8|9161.8|5674
1588947600000|2020-05-08 14:20:00|9187.2|9186.2|9182.9|9181.9|9192.3|9191.3|9181|9180|4146
1588947900000|2020-05-08 14:25:00|9183|9182|9193|9192|9196.4|9195.4|9180.3|9179.3|4275
1588948200000|2020-05-08 14:30:00|9192.2|9191.2|9193.9|9192.9|9197.8|9196.8|9185.4|9184.4|4175
1588948500000|2020-05-08 14:35:00|9193.7|9192.7|9200|9199|9201.7|9200.7|9191.4|9190.4|2985
1588948800000|2020-05-08 14:40:00|9199.9|9198.9|9187.7|9186.7|9204.7|9203.7|9184.8|9183.8|3927
1588949100000|2020-05-08 14:45:00|9187.8|9186.8|9182|9181|9191.9|9190.9|9181.2|9180.2|3235
1588949400000|2020-05-08 14:50:00|9182.2|9181.2|9181|9180|9184.4|9183.4|9176.2|9175.2|3349
1588949700000|2020-05-08 14:55:00|9181.2|9180.2|9182.7|9181.7|9186.4|9185.4|9172|9171|3007
1588950000000|2020-05-08 15:00:00|9182.8|9181.8|9176.3|9175.3|9186.4|9185.4|9167.3|9166.3|3597
1588950300000|2020-05-08 15:05:00|9176.2|9175.2|9186.8|9185.8|9188.7|9187.7|9176|9175|2435
1588950600000|2020-05-08 15:10:00|9186.5|9185.5|9187.2|9186.2|9192.5|9191.5|9181.8|9180.8|3371
1588950900000|2020-05-08 15:15:00|9187.3|9186.3|9184.5|9183.5|9190.4|9189.4|9182|9181|2625
1588951200000|2020-05-08 15:20:00|9183.5|9182.5|9190.4|9189.4|9191.5|9190.5|9177.3|9176.3|2648
1588951500000|2020-05-08 15:25:00|9190.2|9189.2|9188.2|9187.2|9192.5|9191.5|9182.4|9181.4|2671
1588951800000|2020-05-08 15:30:00|9187.8|9186.8|9195|9194|9197|9196|9186.3|9185.3|2867
1588952100000|2020-05-08 15:35:00|9194.9|9193.9|9200.8|9199.8|9204|9203|9194.8|9193.8|2629
1588952400000|2020-05-08 15:40:00|9200.9|9199.9|9212.9|9211.9|9214.5|9213.5|9199.8|9198.8|4126
1588952700000|2020-05-08 15:45:00|9212.7|9211.7|9208.5|9207.5|9215.7|9214.7|9207.9|9206.9|2200
1588953000000|2020-05-08 15:50:00|9208.7|9207.7|9213|9212|9213.7|9212.7|9205.8|9204.8|1826
1588953300000|2020-05-08 15:55:00|9212.9|9211.9|9213|9212|9216.9|9215.9|9209|9208|1923
1588953600000|2020-05-08 16:00:00|9213.3|9212.3|9211.8|9210.8|9216|9215|9207.8|9206.8|1953
1588953900000|2020-05-08 16:05:00|9211.7|9210.7|9214.9|9213.9|9222.2|9221.2|9209.4|9208.4|3216
1588954200000|2020-05-08 16:10:00|9215|9214|9212.2|9211.2|9216.8|9215.8|9210.5|9209.5|1834
1588954500000|2020-05-08 16:15:00|9212.5|9211.5|9209.2|9208.2|9213.8|9212.8|9206|9205|1898
1588954800000|2020-05-08 16:20:00|9209.3|9208.3|9214.2|9213.2|9214.4|9213.4|9208.3|9207.3|1256
1588955100000|2020-05-08 16:25:00|9214.3|9213.3|9213|9212|9214.5|9213.5|9206.9|9205.9|1246
1588955400000|2020-05-08 16:30:00|9213.2|9212.2|9216.4|9215.4|9217.8|9216.8|9211.5|9210.5|1462
1588955700000|2020-05-08 16:35:00|9216.5|9215.5|9218|9217|9218.9|9217.9|9213.2|9212.2|1427
1588956000000|2020-05-08 16:40:00|9216.1|9215.1|9223|9222|9225.3|9224.3|9216.1|9215.1|2570
1588956300000|2020-05-08 16:45:00|9222.9|9221.9|9219|9218|9224.5|9223.5|9217.6|9216.6|1321
1588956600000|2020-05-08 16:50:00|9218.8|9217.8|9220.6|9219.6|9223.3|9222.3|9218.1|9217.1|1123
1588956900000|2020-05-08 16:55:00|9220.8|9219.8|9222.1|9221.1|9222.1|9221.1|9217.6|9216.6|1144
1588957200000|2020-05-08 17:00:00|9222|9221|9225|9224|9225.3|9224.3|9220.6|9219.6|1455
1588957500000|2020-05-08 17:05:00|9224.9|9223.9|9214.5|9213.5|9225.9|9224.9|9212.3|9211.3|2168
1588957800000|2020-05-08 17:10:00|9214.9|9213.9|9214.5|9213.5|9217.3|9216.3|9213|9212|1174
1588958100000|2020-05-08 17:15:00|9214.9|9213.9|9209.8|9208.8|9214.9|9213.9|9206.1|9205.1|1861
1588958400000|2020-05-08 17:20:00|9209.6|9208.6|9201.1|9200.1|9211.6|9210.6|9200.1|9199.1|1656
1588958700000|2020-05-08 17:25:00|9200.6|9199.6|9195.5|9194.5|9203|9202|9191|9190|2616
1588959000000|2020-05-08 17:30:00|9195.6|9194.6|9198.1|9197.1|9199|9198|9190.1|9189.1|1737
1588959300000|2020-05-08 17:35:00|9198.3|9197.3|9190.9|9189.9|9198.9|9197.9|9188.6|9187.6|1466
1588959600000|2020-05-08 17:40:00|9190.8|9189.8|9179.9|9178.9|9192.5|9191.5|9172.9|9171.9|3279
1588959900000|2020-05-08 17:45:00|9179.8|9178.8|9172|9171|9181.5|9180.5|9166.9|9165.9|2864
1588960200000|2020-05-08 17:50:00|9172.5|9171.5|9170.3|9169.3|9177.9|9176.9|9169.5|9168.5|2098
1588960500000|2020-05-08 17:55:00|9170.4|9169.4|9176.5|9175.5|9176.9|9175.9|9167.9|9166.9|1794
1588960800000|2020-05-08 18:00:00|9176.1|9175.1|9169.5|9168.5|9177.6|9176.6|9167.6|9166.6|2606
1588961100000|2020-05-08 18:05:00|9169.4|9168.4|9165.5|9164.5|9174.9|9173.9|9158.5|9157.5|2685
1588961400000|2020-05-08 18:10:00|9165.8|9164.8|9181.3|9180.3|9182|9181|9163|9162|2718
1588961700000|2020-05-08 18:15:00|9180.8|9179.8|9181.6|9180.6|9185.5|9184.5|9179.5|9178.5|1861
1588962000000|2020-05-08 18:20:00|9181.8|9180.8|9183.1|9182.1|9185.8|9184.8|9180|9179|1281
1588962300000|2020-05-08 18:25:00|9183.4|9182.4|9186.4|9185.4|9187.9|9186.9|9181.4|9180.4|1729
1588962600000|2020-05-08 18:30:00|9186.3|9185.3|9188.3|9187.3|9189.8|9188.8|9185.5|9184.5|1474
1588962900000|2020-05-08 18:35:00|9188.1|9187.1|9177.6|9176.6|9190.3|9189.3|9175.8|9174.8|2507
1588963200000|2020-05-08 18:40:00|9178|9177|9184.4|9183.4|9185|9184|9177.3|9176.3|1362
1588963500000|2020-05-08 18:45:00|9184.5|9183.5|9187.9|9186.9|9191.8|9190.8|9181.9|9180.9|1769
1588963800000|2020-05-08 18:50:00|9187.8|9186.8|9186.9|9185.9|9192.1|9191.1|9185.1|9184.1|1367
1588964100000|2020-05-08 18:55:00|9186.8|9185.8|9192.6|9191.6|9195.9|9194.9|9184.6|9183.6|1749
1588964400000|2020-05-08 19:00:00|9192.9|9191.9|9210.3|9209.3|9212.6|9211.6|9190.3|9189.3|4390
1588964700000|2020-05-08 19:05:00|9210.8|9209.8|9201.5|9200.5|9210.8|9209.8|9199.9|9198.9|2588
1588965000000|2020-05-08 19:10:00|9201.4|9200.4|9194|9193|9202.6|9201.6|9186.5|9185.5|3476
1588965300000|2020-05-08 19:15:00|9193.9|9192.9|9194.1|9193.1|9197|9196|9187.6|9186.6|1838
1588965600000|2020-05-08 19:20:00|9194.2|9193.2|9196|9195|9198.2|9197.2|9192.1|9191.1|1623
1588965900000|2020-05-08 19:25:00|9195.9|9194.9|9201.5|9200.5|9202.4|9201.4|9193.9|9192.9|1616
1588966200000|2020-05-08 19:30:00|9201.1|9200.1|9208.1|9207.1|9210.6|9209.6|9198.1|9197.1|3553
1588966500000|2020-05-08 19:35:00|9208|9207|9210.2|9209.2|9211.9|9210.9|9206.2|9205.2|2143
1588966800000|2020-05-08 19:40:00|9210.1|9209.1|9218.4|9217.4|9220|9219|9210.1|9209.1|3656
1588967100000|2020-05-08 19:45:00|9218.5|9217.5|9216.9|9215.9|9220.7|9219.7|9211.9|9210.9|3512
1588967400000|2020-05-08 19:50:00|9215|9214|9222|9221|9226.2|9225.2|9208|9207|5549
1588967700000|2020-05-08 19:55:00|9221.6|9220.6|9218.1|9217.1|9221.6|9220.6|9208.5|9207.5|7410
1588968000000|2020-05-08 20:00:00|9218|9217|9224.6|9222.6|9230.2|9228.2|9217.2|9215.2|3350
1588968300000|2020-05-08 20:05:00|9224.5|9222.5|9223.7|9221.7|9225.9|9223.9|9220.9|9218.9|1430
1588968600000|2020-05-08 20:10:00|9223.4|9221.4|9227.7|9222.7|9230.9|9228.9|9221|9219|2008
1588968900000|2020-05-08 20:15:00|9227.3|9222.3|9227.2|9222.2|9227.6|9222.6|9226.1|9221.1|0
1588969200000|2020-05-08 20:20:00|9227.1|9222.1|9225.5|9220.5|9227.5|9222.5|9225.4|9220.4|0
1588969500000|2020-05-08 20:25:00|9225.1|9220.1|9216.9|9211.9|9225.1|9220.1|9213.2|9208.2|0
1588969800000|2020-05-08 20:30:00|9226.2|9224.2|9223.5|9221.5|9228.2|9226.2|9222.2|9220.2|484
1588970100000|2020-05-08 20:35:00|9224|9222|9227.7|9225.7|9228.7|9226.7|9223.2|9221.2|258
1588970400000|2020-05-08 20:40:00|9228.2|9226.2|9229|9227|9230.2|9228.2|9228.2|9226.2|230
1588970700000|2020-05-08 20:45:00|9229.5|9227.5|9230.5|9228.5|9231.2|9229.2|9226.2|9224.2|395
1588971000000|2020-05-08 20:50:00|9231|9229|9232.7|9230.7|9237.2|9235.2|9229.7|9227.7|827
1588971300000|2020-05-08 20:55:00|9233.2|9231.2|9231.3|9226.3|9233.7|9231.7|9228.2|9226.2|426
1589148000000|2020-05-10 22:00:00|9192.7|9190.7|9189.2|9187.2|9200.5|9198.5|9187|9185|1030
1589148300000|2020-05-10 22:05:00|9189.4|9187.4|9187.9|9185.9|9190.7|9188.7|9185.9|9183.9|204
1589148600000|2020-05-10 22:10:00|9187.1|9185.1|9208.9|9206.9|9215.2|9213.2|9186.5|9184.5|536
1589148900000|2020-05-10 22:15:00|9208.6|9206.6|9205.5|9203.5|9208.9|9206.9|9200.5|9198.5|482
1589149200000|2020-05-10 22:20:00|9205.4|9203.4|9218.9|9216.9|9222|9220|9203.2|9201.2|548
1589149500000|2020-05-10 22:25:00|9219|9217|9220.4|9218.4|9228.5|9226.5|9216.7|9214.7|566
1589149800000|2020-05-10 22:30:00|9220.6|9218.6|9209.7|9207.7|9222.9|9220.9|9209.6|9207.6|358
1589150100000|2020-05-10 22:35:00|9210|9208|9213.5|9211.5|9218.1|9216.1|9206.1|9204.1|420
1589150400000|2020-05-10 22:40:00|9213.6|9211.6|9214.5|9212.5|9217.9|9215.9|9213.6|9211.6|134
1589150700000|2020-05-10 22:45:00|9215.2|9213.2|9218.7|9216.7|9219.2|9217.2|9212.6|9210.6|181
1589151000000|2020-05-10 22:50:00|9218.9|9216.9|9219.1|9217.1|9222.4|9220.4|9214.9|9212.9|387
1589151300000|2020-05-10 22:55:00|9218.9|9216.9|9225.6|9223.6|9228|9226|9218|9216|499
1589151600000|2020-05-10 23:00:00|9226.4|9224.4|9229.9|9227.9|9232.4|9230.4|9226.4|9224.4|713
1589151900000|2020-05-10 23:05:00|9229.6|9227.6|9229.2|9227.2|9231.1|9229.1|9228.1|9226.1|151
1589152200000|2020-05-10 23:10:00|9229.4|9227.4|9222.4|9220.4|9231.6|9229.6|9222.1|9220.1|300
1589152500000|2020-05-10 23:15:00|9222.5|9220.5|9229.7|9227.7|9234|9232|9221.4|9219.4|511
1589152800000|2020-05-10 23:20:00|9230.5|9228.5|9232.9|9230.9|9235|9233|9227.2|9225.2|1057
1589153100000|2020-05-10 23:25:00|9233.1|9231.1|9241.2|9239.2|9243.4|9241.4|9231.7|9229.7|913
1589153400000|2020-05-10 23:30:00|9242.9|9240.9|9250.2|9248.2|9254.4|9252.4|9241.6|9239.6|923
1589153700000|2020-05-10 23:35:00|9250.6|9248.6|9256.6|9254.6|9259.4|9257.4|9247.9|9245.9|498
1589154000000|2020-05-10 23:40:00|9256.2|9254.2|9259.5|9257.5|9264.6|9262.6|9253|9251|629
1589154300000|2020-05-10 23:45:00|9260.1|9258.1|9257|9255|9261.7|9259.7|9252.1|9250.1|529
1589154600000|2020-05-10 23:50:00|9257.1|9255.1|9254.5|9252.5|9257.9|9255.9|9252|9250|532
1589154900000|2020-05-10 23:55:00|9254.6|9252.6|9262.2|9260.2|9262.9|9260.9|9253.7|9251.7|1202
1589155200000|2020-05-11 00:00:00|9262|9260|9259.6|9257.6|9263|9261|9255.1|9253.1|799
1589155500000|2020-05-11 00:05:00|9259.5|9257.5|9264.5|9262.5|9267.4|9265.4|9258.9|9256.9|739
1589155800000|2020-05-11 00:10:00|9264.6|9262.6|9266.9|9264.9|9274.1|9272.1|9264.5|9262.5|1380
1589156100000|2020-05-11 00:15:00|9267|9265|9274.1|9272.1|9274.1|9272.1|9263.7|9261.7|707
1589156400000|2020-05-11 00:20:00|9274|9272|9270|9268|9276.4|9274.4|9268.1|9266.1|540
1589156700000|2020-05-11 00:25:00|9270.2|9268.2|9271.5|9269.5|9274.4|9272.4|9266.6|9264.6|463
1589157000000|2020-05-11 00:30:00|9271.4|9269.4|9269.9|9267.9|9272.4|9270.4|9268.5|9266.5|227
1589157300000|2020-05-11 00:35:00|9270.1|9268.1|9263.2|9261.2|9270.1|9268.1|9261.7|9259.7|546
1589157600000|2020-05-11 00:40:00|9263.4|9261.4|9264.7|9262.7|9265.4|9263.4|9260.2|9258.2|320
1589157900000|2020-05-11 00:45:00|9264.5|9262.5|9264.1|9262.1|9265.5|9263.5|9258.6|9256.6|522
1589158200000|2020-05-11 00:50:00|9264|9262|9269|9267|9270.5|9268.5|9263.9|9261.9|341
1589158500000|2020-05-11 00:55:00|9269.5|9267.5|9273.2|9271.2|9274.5|9272.5|9268.7|9266.7|333
1589158800000|2020-05-11 01:00:00|9273|9271|9270.6|9268.6|9276.2|9274.2|9262|9260|777
1589159100000|2020-05-11 01:05:00|9270.7|9268.7|9267.4|9265.4|9271.1|9269.1|9261.6|9259.6|322
1589159400000|2020-05-11 01:10:00|9267|9265|9270.6|9268.6|9270.7|9268.7|9266.7|9264.7|421
1589159700000|2020-05-11 01:15:00|9270.5|9268.5|9269.4|9267.4|9274.4|9272.4|9264.1|9262.1|547
1589160000000|2020-05-11 01:20:00|9269.5|9267.5|9275.6|9273.6|9277.9|9275.9|9266.4|9264.4|1077
1589160300000|2020-05-11 01:25:00|9275.2|9273.2|9273.2|9271.2|9275.7|9273.7|9267.5|9265.5|701
1589160600000|2020-05-11 01:30:00|9273.1|9271.1|9285.4|9283.4|9286.2|9284.2|9270.4|9268.4|936
1589160900000|2020-05-11 01:35:00|9284.9|9282.9|9289.1|9287.1|9290.6|9288.6|9283.5|9281.5|783
1589161200000|2020-05-11 01:40:00|9289|9287|9284.6|9282.6|9292.1|9290.1|9284.2|9282.2|596
1589161500000|2020-05-11 01:45:00|9284.5|9282.5|9287.7|9285.7|9291.1|9289.1|9284.5|9282.5|597
1589161800000|2020-05-11 01:50:00|9288.6|9286.6|9289.4|9287.4|9291.1|9289.1|9286.5|9284.5|978
1589162100000|2020-05-11 01:55:00|9289.5|9287.5|9287.7|9285.7|9293|9291|9285.7|9283.7|574
1589162400000|2020-05-11 02:00:00|9288.4|9286.4|9288.7|9286.7|9292.7|9290.7|9287|9285|455
1589162700000|2020-05-11 02:05:00|9288.5|9286.5|9290|9288|9292|9290|9288.2|9286.2|274
1589163000000|2020-05-11 02:10:00|9289.9|9287.9|9286.6|9284.6|9290.1|9288.1|9283.9|9281.9|451
1589163300000|2020-05-11 02:15:00|9286.5|9284.5|9283.7|9281.7|9287.4|9285.4|9282.7|9280.7|422
1589163600000|2020-05-11 02:20:00|9283.9|9281.9|9284.4|9282.4|9285.9|9283.9|9279.4|9277.4|695
1589163900000|2020-05-11 02:25:00|9284|9282|9281.5|9279.5|9284.9|9282.9|9281|9279|393
1589164200000|2020-05-11 02:30:00|9281|9279|9281.1|9279.1|9282.2|9280.2|9279.5|9277.5|287
1589164500000|2020-05-11 02:35:00|9281.2|9279.2|9282.5|9280.5|9283.1|9281.1|9280.5|9278.5|332
1589164800000|2020-05-11 02:40:00|9282.4|9280.4|9284.9|9282.9|9287|9285|9282.4|9280.4|384
1589165100000|2020-05-11 02:45:00|9284.7|9282.7|9284.6|9282.6|9288.2|9286.2|9283.5|9281.5|385
1589165400000|2020-05-11 02:50:00|9284.7|9282.7|9281.4|9279.4|9284.7|9282.7|9280|9278|747
1589165700000|2020-05-11 02:55:00|9281.5|9279.5|9279.5|9277.5|9281.5|9279.5|9276.6|9274.6|1032
1589166000000|2020-05-11 03:00:00|9279.6|9277.6|9280.2|9278.2|9282.1|9280.1|9277|9275|581
1589166300000|2020-05-11 03:05:00|9280.4|9278.4|9276.7|9274.7|9281.5|9279.5|9276.7|9274.7|344
1589166600000|2020-05-11 03:10:00|9276.2|9274.2|9278|9276|9280.5|9278.5|9275.6|9273.6|168
1589166900000|2020-05-11 03:15:00|9277.9|9275.9|9279.6|9277.6|9280.7|9278.7|9274.6|9272.6|333
1589167200000|2020-05-11 03:20:00|9279.5|9277.5|9279|9277|9279.9|9277.9|9277.1|9275.1|168
1589167500000|2020-05-11 03:25:00|9278.5|9276.5|9277.5|9275.5|9280.5|9278.5|9277.1|9275.1|177
1589167800000|2020-05-11 03:30:00|9277.6|9275.6|9280.5|9278.5|9281.4|9279.4|9277.6|9275.6|183
1589168100000|2020-05-11 03:35:00|9280.2|9278.2|9280.6|9278.6|9281.6|9279.6|9278.7|9276.7|173
1589168400000|2020-05-11 03:40:00|9280.5|9278.5|9281.7|9279.7|9281.7|9279.7|9278.7|9276.7|145
1589168700000|2020-05-11 03:45:00|9281.6|9279.6|9281.9|9279.9|9283|9281|9281|9279|161
1589169000000|2020-05-11 03:50:00|9282|9280|9280.7|9278.7|9282.7|9280.7|9279.5|9277.5|160
1589169300000|2020-05-11 03:55:00|9280.6|9278.6|9282.2|9280.2|9282.2|9280.2|9279.9|9277.9|115
1589169600000|2020-05-11 04:00:00|9282.5|9280.5|9285.9|9283.9|9287.6|9285.6|9282|9280|521
1589169900000|2020-05-11 04:05:00|9285.7|9283.7|9289.4|9287.4|9289.4|9287.4|9285.4|9283.4|524
1589170200000|2020-05-11 04:10:00|9289.6|9287.6|9288.6|9286.6|9290.5|9288.5|9287.9|9285.9|199
1589170500000|2020-05-11 04:15:00|9288.5|9286.5|9285.6|9283.6|9288.9|9286.9|9284.6|9282.6|199
1589170800000|2020-05-11 04:20:00|9285.7|9283.7|9271|9269|9285.7|9283.7|9270.5|9268.5|511
1589171100000|2020-05-11 04:25:00|9270.9|9268.9|9272.4|9270.4|9274|9272|9269.7|9267.7|289
1589171400000|2020-05-11 04:30:00|9272|9270|9276.5|9274.5|9277|9275|9269.4|9267.4|552
1589171700000|2020-05-11 04:35:00|9276.9|9274.9|9278.6|9276.6|9278.7|9276.7|9275.9|9273.9|150
1589172000000|2020-05-11 04:40:00|9278.5|9276.5|9278|9276|9280|9278|9276.5|9274.5|171
1589172300000|2020-05-11 04:45:00|9277.7|9275.7|9272.9|9270.9|9277.9|9275.9|9271.9|9269.9|307
1589172600000|2020-05-11 04:50:00|9273|9271|9273.6|9271.6|9274.5|9272.5|9272|9270|141
1589172900000|2020-05-11 04:55:00|9273.1|9271.1|9274|9272|9275.9|9273.9|9272.7|9270.7|109
1589173200000|2020-05-11 05:00:00|9273.9|9271.9|9264.2|9262.2|9274|9272|9264.1|9262.1|676
1589173500000|2020-05-11 05:05:00|9264.1|9262.1|9267|9265|9269.2|9267.2|9261.9|9259.9|338
1589173800000|2020-05-11 05:10:00|9266.5|9264.5|9265.5|9263.5|9267.6|9265.6|9264.1|9262.1|297
1589174100000|2020-05-11 05:15:00|9265.2|9263.2|9263|9261|9266.7|9264.7|9260.9|9258.9|260
1589174400000|2020-05-11 05:20:00|9262.9|9260.9|9264.6|9262.6|9265|9263|9259.5|9257.5|299
1589174700000|2020-05-11 05:25:00|9264.7|9262.7|9262.9|9260.9|9267|9265|9262.7|9260.7|178
1589175000000|2020-05-11 05:30:00|9262.7|9260.7|9257.5|9255.5|9262.7|9260.7|9255.1|9253.1|912
1589175300000|2020-05-11 05:35:00|9257.2|9255.2|9261.2|9259.2|9262|9260|9255.7|9253.7|262
1589175600000|2020-05-11 05:40:00|9261.4|9259.4|9257.9|9255.9|9261.4|9259.4|9256.9|9254.9|253
1589175900000|2020-05-11 05:45:00|9258|9256|9258.2|9256.2|9262.2|9260.2|9257|9255|273
1589176200000|2020-05-11 05:50:00|9258.4|9256.4|9258.1|9256.1|9261.1|9259.1|9257.5|9255.5|165
1589176500000|2020-05-11 05:55:00|9258|9256|9245|9243|9258.2|9256.2|9244.9|9242.9|871
1589176800000|2020-05-11 06:00:00|9245.9|9243.9|9240.1|9238.1|9250.6|9248.6|9235.9|9233.9|1195
1589177100000|2020-05-11 06:05:00|9239.5|9237.5|9243.5|9241.5|9244.7|9242.7|9236.1|9234.1|837
1589177400000|2020-05-11 06:10:00|9243|9241|9251.4|9249.4|9251.7|9249.7|9242|9240|601
1589177700000|2020-05-11 06:15:00|9251.2|9249.2|9249.9|9247.9|9255.9|9253.9|9249.4|9247.4|491
1589178000000|2020-05-11 06:20:00|9250|9248|9248.5|9246.5|9250.6|9248.6|9246.4|9244.4|560
1589178300000|2020-05-11 06:25:00|9248.2|9246.2|9253.4|9251.4|9254.2|9252.2|9246.4|9244.4|324
1589178600000|2020-05-11 06:30:00|9253.2|9251.2|9256.5|9254.5|9258|9256|9252|9250|419
1589178900000|2020-05-11 06:35:00|9256.6|9254.6|9257|9255|9258|9256|9252.4|9250.4|349
1589179200000|2020-05-11 06:40:00|9256.9|9254.9|9257|9255|9257.5|9255.5|9255.2|9253.2|190
1589179500000|2020-05-11 06:45:00|9257.2|9255.2|9257.2|9255.2|9257.9|9255.9|9256.1|9254.1|216
1589179800000|2020-05-11 06:50:00|9257.4|9255.4|9261.7|9259.7|9262.5|9260.5|9253.7|9251.7|469
1589180100000|2020-05-11 06:55:00|9261.9|9259.9|9263|9261|9267.1|9265.1|9259.6|9257.6|408
1589180400000|2020-05-11 07:00:00|9263.7|9261.7|9258.9|9256.9|9266.1|9264.1|9253.2|9251.2|1079
1589180700000|2020-05-11 07:05:00|9258.7|9256.7|9251.9|9249.9|9259.1|9257.1|9247.9|9245.9|716
1589181000000|2020-05-11 07:10:00|9252|9250|9261.2|9259.2|9261.2|9259.2|9250.2|9248.2|719
1589181300000|2020-05-11 07:15:00|9261|9259|9266|9264|9266.7|9264.7|9252.9|9250.9|793
1589181600000|2020-05-11 07:20:00|9265.5|9263.5|9269.2|9267.2|9272.7|9270.7|9263.7|9261.7|983
1589181900000|2020-05-11 07:25:00|9269.6|9267.6|9271.7|9269.7|9274|9272|9267.7|9265.7|556
1589182200000|2020-05-11 07:30:00|9271.6|9269.6|9263.7|9261.7|9272|9270|9263.4|9261.4|667
1589182500000|2020-05-11 07:35:00|9264|9262|9276.5|9274.5|9278.1|9276.1|9261.9|9259.9|926
1589182800000|2020-05-11 07:40:00|9276.4|9274.4|9274|9272|9279.2|9277.2|9271.5|9269.5|711
1589183100000|2020-05-11 07:45:00|9273.9|9271.9|9271.1|9269.1|9273.9|9271.9|9268.5|9266.5|603
1589183400000|2020-05-11 07:50:00|9270.6|9268.6|9273.7|9271.7|9276|9274|9267.6|9265.6|706
1589183700000|2020-05-11 07:55:00|9273.5|9271.5|9271.9|9269.9|9276.5|9274.5|9270.5|9268.5|413
1589184000000|2020-05-11 08:00:00|9271.7|9269.7|9266.1|9264.1|9272.2|9270.2|9264.9|9262.9|632
1589184300000|2020-05-11 08:05:00|9266.2|9264.2|9262.2|9260.2|9267.7|9265.7|9261|9259|469
1589184600000|2020-05-11 08:10:00|9262.1|9260.1|9252.7|9250.7|9266.5|9264.5|9251.7|9249.7|849
1589184900000|2020-05-11 08:15:00|9252.9|9250.9|9255|9253|9256|9254|9250|9248|804
1589185200000|2020-05-11 08:20:00|9255.2|9253.2|9248.4|9246.4|9256.7|9254.7|9248.1|9246.1|536
1589185500000|2020-05-11 08:25:00|9248.5|9246.5|9247|9245|9250|9248|9246.5|9244.5|479
1589185800000|2020-05-11 08:30:00|9246.7|9244.7|9244.2|9242.2|9249.7|9247.7|9243|9241|787
1589186100000|2020-05-11 08:35:00|9244|9242|9240.1|9238.1|9244.9|9242.9|9235.2|9233.2|900
1589186400000|2020-05-11 08:40:00|9240.2|9238.2|9228.2|9226.2|9240.2|9238.2|9227.9|9225.9|983
1589186700000|2020-05-11 08:45:00|9228.4|9226.4|9220.4|9218.4|9228.7|9226.7|9217|9215|1465
1589187000000|2020-05-11 08:50:00|9220.5|9218.5|9224.5|9222.5|9225.4|9223.4|9218.2|9216.2|863
1589187300000|2020-05-11 08:55:00|9224.7|9222.7|9226|9224|9227.9|9225.9|9221.5|9219.5|589
1589187600000|2020-05-11 09:00:00|9226.1|9224.1|9208.2|9206.2|9226.6|9224.6|9205.5|9203.5|1477
1589187900000|2020-05-11 09:05:00|9208.5|9206.5|9210.7|9208.7|9215.9|9213.9|9207.6|9205.6|721
1589188200000|2020-05-11 09:10:00|9210.5|9208.5|9204.9|9202.9|9214.1|9212.1|9202.2|9200.2|1127
1589188500000|2020-05-11 09:15:00|9205.1|9203.1|9213.5|9211.5|9215.7|9213.7|9202.5|9200.5|1244
1589188800000|2020-05-11 09:20:00|9213.7|9211.7|9215.5|9213.5|9220|9218|9213.5|9211.5|1210
1589189100000|2020-05-11 09:25:00|9215.2|9213.2|9205.2|9203.2|9215.9|9213.9|9205.1|9203.1|986
1589189400000|2020-05-11 09:30:00|9205.4|9203.4|9214.1|9212.1|9216.7|9214.7|9203.2|9201.2|1403
1589189700000|2020-05-11 09:35:00|9214.4|9212.4|9216.1|9214.1|9220.6|9218.6|9214.2|9212.2|716
1589190000000|2020-05-11 09:40:00|9216.2|9214.2|9223.5|9221.5|9223.5|9221.5|9214.6|9212.6|969
1589190300000|2020-05-11 09:45:00|9223.6|9221.6|9226|9224|9226|9224|9220.7|9218.7|821
1589190600000|2020-05-11 09:50:00|9226.2|9224.2|9223.5|9221.5|9226.5|9224.5|9221.5|9219.5|531
1589190900000|2020-05-11 09:55:00|9223.9|9221.9|9223.5|9221.5|9231.7|9229.7|9222.2|9220.2|736
1589191200000|2020-05-11 10:00:00|9223.7|9221.7|9223.7|9221.7|9224.5|9222.5|9217.7|9215.7|622
1589191500000|2020-05-11 10:05:00|9223.9|9221.9|9224.7|9222.7|9228.5|9226.5|9221.1|9219.1|529
1589191800000|2020-05-11 10:10:00|9225|9223|9212.6|9210.6|9226.9|9224.9|9212.5|9210.5|667
1589192100000|2020-05-11 10:15:00|9212.4|9210.4|9191.7|9189.7|9213.7|9211.7|9191.5|9189.5|1912
1589192400000|2020-05-11 10:20:00|9191.9|9189.9|9192.6|9190.6|9197|9195|9189.6|9187.6|828
1589192700000|2020-05-11 10:25:00|9192.4|9190.4|9191.2|9189.2|9197.5|9195.5|9190.5|9188.5|565
1589193000000|2020-05-11 10:30:00|9191.4|9189.4|9195.2|9193.2|9197.5|9195.5|9183.9|9181.9|1091
1589193300000|2020-05-11 10:35:00|9195.4|9193.4|9197|9195|9197.9|9195.9|9194.1|9192.1|501
1589193600000|2020-05-11 10:40:00|9196.9|9194.9|9201.2|9199.2|9201.5|9199.5|9195.2|9193.2|478
1589193900000|2020-05-11 10:45:00|9201.4|9199.4|9193.7|9191.7|9203.7|9201.7|9193.7|9191.7|823
1589194200000|2020-05-11 10:50:00|9194.7|9192.7|9188|9186|9195.9|9193.9|9186.7|9184.7|617
1589194500000|2020-05-11 10:55:00|9189.1|9187.1|9196.5|9194.5|9196.5|9194.5|9185.4|9183.4|692
1589194800000|2020-05-11 11:00:00|9196.2|9194.2|9199|9197|9204|9202|9196.2|9194.2|1073
1589195100000|2020-05-11 11:05:00|9199.1|9197.1|9195.2|9193.2|9206.7|9204.7|9194.4|9192.4|836
1589195400000|2020-05-11 11:10:00|9195.5|9193.5|9200.7|9198.7|9202.7|9200.7|9193.4|9191.4|488
1589195700000|2020-05-11 11:15:00|9201.6|9199.6|9197.6|9195.6|9205.2|9203.2|9197|9195|758
1589196000000|2020-05-11 11:20:00|9197.7|9195.7|9193.2|9191.2|9197.9|9195.9|9184.9|9182.9|1237
1589196300000|2020-05-11 11:25:00|9193.4|9191.4|9196.4|9194.4|9197.5|9195.5|9192|9190|498
1589196600000|2020-05-11 11:30:00|9196.2|9194.2|9194|9192|9199.1|9197.1|9192.4|9190.4|533
1589196900000|2020-05-11 11:35:00|9194.1|9192.1|9186.2|9184.2|9194.1|9192.1|9185.9|9183.9|640
1589197200000|2020-05-11 11:40:00|9186.1|9184.1|9169.2|9167.2|9186.2|9184.2|9169.2|9167.2|2215
1589197500000|2020-05-11 11:45:00|9169.1|9167.1|9164|9162|9175.7|9173.7|9163.1|9161.1|2154
1589197800000|2020-05-11 11:50:00|9163.1|9161.1|9165.9|9163.9|9170|9168|9161.2|9159.2|1066
1589198100000|2020-05-11 11:55:00|9166|9164|9157.9|9155.9|9171.2|9169.2|9152.7|9150.7|1787
1589198400000|2020-05-11 12:00:00|9157.7|9155.7|9155.4|9153.4|9163.9|9161.9|9145.9|9143.9|2693
1589198700000|2020-05-11 12:05:00|9155.1|9153.1|9150.5|9148.5|9158|9156|9140.1|9138.1|1987
1589199000000|2020-05-11 12:10:00|9150.9|9148.9|9157.7|9155.7|9157.7|9155.7|9148.7|9146.7|1403
1589199300000|2020-05-11 12:15:00|9156.7|9154.7|9157.7|9155.7|9159.9|9157.9|9145.9|9143.9|1474
1589199600000|2020-05-11 12:20:00|9158|9156|9157.5|9155.5|9158.1|9156.1|9150.7|9148.7|1045
1589199900000|2020-05-11 12:25:00|9157.6|9155.6|9140.7|9138.7|9158.1|9156.1|9139|9137|1750
1589200200000|2020-05-11 12:30:00|9140|9138|9148.2|9146.2|9149.7|9147.7|9140|9138|1131
1589200500000|2020-05-11 12:35:00|9148.7|9146.7|9147|9145|9149.4|9147.4|9143.2|9141.2|1072
1589200800000|2020-05-11 12:40:00|9147.1|9145.1|9131.5|9129.5|9147.2|9145.2|9127|9125|2678
1589201100000|2020-05-11 12:45:00|9132|9130|9139.2|9137.2|9140.5|9138.5|9130.2|9128.2|1631
1589201400000|2020-05-11 12:50:00|9139.4|9137.4|9144.5|9142.5|9147.2|9145.2|9138.2|9136.2|1522
1589201700000|2020-05-11 12:55:00|9144.2|9142.2|9152|9150|9154|9152|9143.4|9141.4|1406
1589202000000|2020-05-11 13:00:00|9152.5|9150.5|9157.7|9155.7|9159|9157|9149.5|9147.5|1258
1589202300000|2020-05-11 13:05:00|9157.6|9155.6|9159.2|9157.2|9161.7|9159.7|9157|9155|1024
1589202600000|2020-05-11 13:10:00|9159.4|9157.4|9155.7|9153.7|9159.7|9157.7|9150|9148|1526
1589202900000|2020-05-11 13:15:00|9155.6|9153.6|9158.7|9156.7|9158.9|9156.9|9152|9150|1530
1589203200000|2020-05-11 13:20:00|9158.9|9156.9|9160.4|9158.4|9162.4|9160.4|9157.2|9155.2|1373
1589203500000|2020-05-11 13:25:00|9159.5|9157.5|9166|9164|9166.7|9164.7|9159.2|9157.2|2354
1589203800000|2020-05-11 13:30:00|9165.5|9164.5|9186.7|9185.7|9188.1|9187.1|9155.5|9154.5|9208
1589204100000|2020-05-11 13:35:00|9187.7|9186.7|9213|9212|9213|9212|9183.7|9182.7|8065
1589204400000|2020-05-11 13:40:00|9212.2|9211.2|9210.4|9209.4|9219.6|9218.6|9202.1|9201.1|6744
1589204700000|2020-05-11 13:45:00|9210.2|9209.2|9214.5|9213.5|9225|9224|9210.2|9209.2|5261
1589205000000|2020-05-11 13:50:00|9214.7|9213.7|9224.7|9223.7|9231.4|9230.4|9214.7|9213.7|5990
1589205300000|2020-05-11 13:55:00|9225.2|9224.2|9212.7|9211.7|9227.7|9226.7|9205.6|9204.6|4534
1589205600000|2020-05-11 14:00:00|9212.4|9211.4|9243.7|9242.7|9243.7|9242.7|9209.9|9208.9|6598
1589205900000|2020-05-11 14:05:00|9243.4|9242.4|9244.5|9243.5|9251|9250|9236.7|9235.7|5786
1589206200000|2020-05-11 14:10:00|9244.7|9243.7|9237.4|9236.4|9253.6|9252.6|9235.6|9234.6|5102
1589206500000|2020-05-11 14:15:00|9237.5|9236.5|9232.5|9231.5|9240.6|9239.6|9225.5|9224.5|4655
1589206800000|2020-05-11 14:20:00|9232.4|9231.4|9244.5|9243.5|9244.9|9243.9|9229.7|9228.7|3781
1589207100000|2020-05-11 14:25:00|9244.7|9243.7|9244.4|9243.4|9249.5|9248.5|9237.5|9236.5|3624
1589207400000|2020-05-11 14:30:00|9243.7|9242.7|9242.5|9241.5|9244.4|9243.4|9235.5|9234.5|3040
1589207700000|2020-05-11 14:35:00|9242.6|9241.6|9238|9237|9247|9246|9221.6|9220.6|5819
1589208000000|2020-05-11 14:40:00|9238.6|9237.6|9245.4|9244.4|9246.6|9245.6|9233|9232|2743
1589208300000|2020-05-11 14:45:00|9245|9244|9261.2|9260.2|9263.3|9262.3|9242.7|9241.7|4402
1589208600000|2020-05-11 14:50:00|9260.9|9259.9|9248.7|9247.7|9261.3|9260.3|9246.4|9245.4|2920
1589208900000|2020-05-11 14:55:00|9248.6|9247.6|9239.1|9238.1|9249.7|9248.7|9236.3|9235.3|3412
1589209200000|2020-05-11 15:00:00|9240.1|9239.1|9244.6|9243.6|9249.3|9248.3|9238.2|9237.2|2262
1589209500000|2020-05-11 15:05:00|9244.3|9243.3|9242.3|9241.3|9245.2|9244.2|9236.1|9235.1|2220
1589209800000|2020-05-11 15:10:00|9242.4|9241.4|9243.3|9242.3|9248.6|9247.6|9233.9|9232.9|2531
1589210100000|2020-05-11 15:15:00|9243.6|9242.6|9255.1|9254.1|9258.2|9257.2|9241.4|9240.4|3012
1589210400000|2020-05-11 15:20:00|9254.8|9253.8|9261.4|9260.4|9264.3|9263.3|9253.3|9252.3|3421
1589210700000|2020-05-11 15:25:00|9261.3|9260.3|9270.3|9269.3|9271.1|9270.1|9255.6|9254.6|3734
1589211000000|2020-05-11 15:30:00|9270.4|9269.4|9269.7|9268.7|9274.8|9273.8|9265.8|9264.8|3211
1589211300000|2020-05-11 15:35:00|9269.8|9268.8|9267.3|9266.3|9271.8|9270.8|9265.8|9264.8|2078
1589211600000|2020-05-11 15:40:00|9267.1|9266.1|9266.7|9265.7|9270.3|9269.3|9264.7|9263.7|1866
1589211900000|2020-05-11 15:45:00|9266.4|9265.4|9267.8|9266.8|9271.1|9270.1|9264.3|9263.3|2604
1589212200000|2020-05-11 15:50:00|9267.9|9266.9|9268.6|9267.6|9271.2|9270.2|9261.8|9260.8|2202
1589212500000|2020-05-11 15:55:00|9268.3|9267.3|9274.4|9273.4|9275.7|9274.7|9265.4|9264.4|1972
1589212800000|2020-05-11 16:00:00|9274.1|9273.1|9271.6|9270.6|9279.3|9278.3|9267.7|9266.7|2858
1589213100000|2020-05-11 16:05:00|9271.4|9270.4|9264.3|9263.3|9272.4|9271.4|9262.7|9261.7|1816
1589213400000|2020-05-11 16:10:00|9264.4|9263.4|9268.7|9267.7|9269.6|9268.6|9262.8|9261.8|1647
1589213700000|2020-05-11 16:15:00|9268.6|9267.6|9275.3|9274.3|9277.7|9276.7|9265.1|9264.1|1906
1589214000000|2020-05-11 16:20:00|9275.6|9274.6|9282.3|9281.3|9284.6|9283.6|9274.6|9273.6|3290
1589214300000|2020-05-11 16:25:00|9282.2|9281.2|9286.8|9285.8|9287.9|9286.9|9280.7|9279.7|2179
1589214600000|2020-05-11 16:30:00|9286.6|9285.6|9291.5|9290.5|9291.5|9290.5|9285.8|9284.8|2435
1589214900000|2020-05-11 16:35:00|9291.4|9290.4|9284.4|9283.4|9291.8|9290.8|9283.8|9282.8|1951
1589215200000|2020-05-11 16:40:00|9284.2|9283.2|9285|9284|9287|9286|9281|9280|1479
1589215500000|2020-05-11 16:45:00|9284.7|9283.7|9277.7|9276.7|9286.6|9285.6|9276.3|9275.3|2014
1589215800000|2020-05-11 16:50:00|9277.8|9276.8|9287|9286|9287.2|9286.2|9276.8|9275.8|1510
1589216100000|2020-05-11 16:55:00|9286.8|9285.8|9289|9288|9290.1|9289.1|9285.1|9284.1|2280
1589216400000|2020-05-11 17:00:00|9289.1|9288.1|9290.7|9289.7|9292.8|9291.8|9282.7|9281.7|2529
1589216700000|2020-05-11 17:05:00|9290.6|9289.6|9303.5|9302.5|9303.5|9302.5|9290.1|9289.1|3251
1589217000000|2020-05-11 17:10:00|9303.1|9302.1|9303.8|9302.8|9306.7|9305.7|9301.1|9300.1|2335
1589217300000|2020-05-11 17:15:00|9303.7|9302.7|9309.1|9308.1|9309.1|9308.1|9301.6|9300.6|2101
1589217600000|2020-05-11 17:20:00|9309|9308|9307.7|9306.7|9311.6|9310.6|9305.8|9304.8|2063
1589217900000|2020-05-11 17:25:00|9307.6|9306.6|9316.7|9315.7|9318.6|9317.6|9307.6|9306.6|2806
1589218200000|2020-05-11 17:30:00|9316.6|9315.6|9321|9320|9323.1|9322.1|9316.2|9315.2|2766
1589218500000|2020-05-11 17:35:00|9321.1|9320.1|9331|9330|9332|9331|9321.1|9320.1|2838
1589218800000|2020-05-11 17:40:00|9330.8|9329.8|9320.8|9319.8|9332.2|9331.2|9320.8|9319.8|2707
1589219100000|2020-05-11 17:45:00|9321|9320|9316.6|9315.6|9324.8|9323.8|9315.7|9314.7|2047
1589219400000|2020-05-11 17:50:00|9316.7|9315.7|9319|9318|9323.2|9322.2|9314.7|9313.7|2315
1589219700000|2020-05-11 17:55:00|9318.8|9317.8|9317.8|9316.8|9322.8|9321.8|9317.7|9316.7|2286
1589220000000|2020-05-11 18:00:00|9317.7|9316.7|9311.2|9310.2|9322.3|9321.3|9310.3|9309.3|2630
1589220300000|2020-05-11 18:05:00|9311.3|9310.3|9310.7|9309.7|9311.8|9310.8|9303.3|9302.3|3001
1589220600000|2020-05-11 18:10:00|9310.8|9309.8|9309.3|9308.3|9313.1|9312.1|9306.3|9305.3|1898
1589220900000|2020-05-11 18:15:00|9309.2|9308.2|9314.8|9313.8|9316.2|9315.2|9307|9306|1650
1589221200000|2020-05-11 18:20:00|9315|9314|9323.5|9322.5|9325.2|9324.2|9315|9314|2149
1589221500000|2020-05-11 18:25:00|9323.6|9322.6|9311.6|9310.6|9326.2|9325.2|9306.5|9305.5|3330
1589221800000|2020-05-11 18:30:00|9311.5|9310.5|9325.1|9324.1|9326.1|9325.1|9308.3|9307.3|2681
1589222100000|2020-05-11 18:35:00|9325|9324|9329.6|9328.6|9331.7|9330.7|9321.3|9320.3|2113
1589222400000|2020-05-11 18:40:00|9329.5|9328.5|9324.3|9323.3|9330.6|9329.6|9322.8|9321.8|1493
1589222700000|2020-05-11 18:45:00|9324.2|9323.2|9330|9329|9331.2|9330.2|9320.8|9319.8|1579
1589223000000|2020-05-11 18:50:00|9330.1|9329.1|9333.6|9332.6|9336.6|9335.6|9328.5|9327.5|2345
1589223300000|2020-05-11 18:55:00|9333.7|9332.7|9332.1|9331.1|9334.5|9333.5|9330.8|9329.8|1278
1589223600000|2020-05-11 19:00:00|9331.7|9330.7|9340.2|9339.2|9344.5|9343.5|9331.3|9330.3|4279
1589223900000|2020-05-11 19:05:00|9340.3|9339.3|9344.1|9343.1|9346.1|9345.1|9336.7|9335.7|2293
1589224200000|2020-05-11 19:10:00|9344.2|9343.2|9334.5|9333.5|9348.1|9347.1|9332.2|9331.2|2790
1589224500000|2020-05-11 19:15:00|9334.3|9333.3|9335.8|9334.8|9342|9341|9330|9329|2649
1589224800000|2020-05-11 19:20:00|9335.3|9334.3|9327.5|9326.5|9336.2|9335.2|9324.8|9323.8|2972
1589225100000|2020-05-11 19:25:00|9327.6|9326.6|9324.5|9323.5|9330|9329|9318.3|9317.3|2519
1589225400000|2020-05-11 19:30:00|9324.3|9323.3|9315.5|9314.5|9330.1|9329.1|9313.7|9312.7|3745
1589225700000|2020-05-11 19:35:00|9315.7|9314.7|9322.3|9321.3|9323.8|9322.8|9313.3|9312.3|2829
1589226000000|2020-05-11 19:40:00|9322.6|9321.6|9323|9322|9327.5|9326.5|9318.5|9317.5|3050
1589226300000|2020-05-11 19:45:00|9322.8|9321.8|9314.2|9313.2|9329.1|9328.1|9311|9310|3265
1589226600000|2020-05-11 19:50:00|9310.6|9309.6|9312.3|9311.3|9322.8|9321.8|9305.7|9304.7|5259
1589226900000|2020-05-11 19:55:00|9315.8|9314.8|9296.3|9295.3|9319.3|9318.3|9296.3|9295.3|7946
1589227200000|2020-05-11 20:00:00|9296.8|9294.8|9282.7|9280.7|9305|9303|9282|9280|4974
1589227500000|2020-05-11 20:05:00|9282.9|9280.9|9276|9274|9284.9|9282.9|9275.7|9273.7|3522
1589227800000|2020-05-11 20:10:00|9275.5|9273.5|9293.3|9288.3|9293.6|9291.2|9275.1|9273.1|2261
1589228100000|2020-05-11 20:15:00|9293.2|9288.2|9289|9284|9293.6|9288.6|9287.4|9282.4|4
1589228400000|2020-05-11 20:20:00|9288.9|9283.9|9288.9|9283.9|9290.6|9285.6|9288.5|9283.5|0
1589228700000|2020-05-11 20:25:00|9289|9284|9290.3|9285.3|9290.8|9285.8|9289|9284|0
1589229000000|2020-05-11 20:30:00|9290.5|9285.5|9283.2|9281.2|9296|9294|9279.5|9277.5|1091
1589229300000|2020-05-11 20:35:00|9283.5|9281.5|9282.5|9280.5|9285.2|9283.2|9279.5|9277.5|215
1589229600000|2020-05-11 20:40:00|9283|9281|9289.5|9287.5|9292|9290|9282.5|9280.5|546
1589229900000|2020-05-11 20:45:00|9290.5|9288.5|9291.5|9289.5|9293.2|9291.2|9289.7|9287.7|442
1589230200000|2020-05-11 20:50:00|9291.2|9289.2|9291.5|9289.5|9292.2|9290.2|9290.2|9288.2|293
1589230500000|2020-05-11 20:55:00|9292|9290|9290.9|9285.9|9292.5|9290.5|9288.5|9285.8|346
1589230800000|2020-05-11 21:00:00|9290.7|9285.7|9292.3|9287.3|9293.3|9288.3|9287.8|9282.8|0
1589231100000|2020-05-11 21:05:00|9292.2|9287.2|9291.3|9286.3|9292.9|9287.9|9291.1|9286.1|0
1589231400000|2020-05-11 21:10:00|9291.2|9286.2|9289.9|9284.9|9291.2|9286.2|9289.8|9284.8|0
1589231700000|2020-05-11 21:15:00|9289.8|9284.8|9290.1|9285.1|9290.1|9285.1|9289.7|9284.7|0
1589232000000|2020-05-11 21:20:00|9290.2|9285.2|9290.3|9285.3|9290.4|9285.4|9289.9|9284.9|0
1589232300000|2020-05-11 21:25:00|9290.2|9285.2|9290.1|9285.1|9290.2|9285.2|9289.8|9284.8|0
1589232600000|2020-05-11 21:30:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9290.1|9285.1|0
1589232900000|2020-05-11 21:35:00|9290.5|9285.5|9293.6|9288.6|9293.7|9288.7|9290.5|9285.5|0
1589233200000|2020-05-11 21:40:00|9294.1|9289.1|9291.5|9286.5|9294.1|9289.1|9291.3|9286.3|0
1589233500000|2020-05-11 21:45:00|9291.4|9286.4|9291.7|9286.7|9291.7|9286.7|9290.9|9285.9|0
1589233800000|2020-05-11 21:50:00|9292.6|9287.6|9293.9|9288.9|9297.2|9292.2|9292|9287|0
1589234100000|2020-05-11 21:55:00|9293.3|9288.3|9292.7|9287.7|9293.6|9288.6|9292.2|9287.2|0
1589234400000|2020-05-11 22:00:00|9291.2|9289.2|9297.4|9295.4|9298.4|9296.4|9290.5|9288.5|437
1589234700000|2020-05-11 22:05:00|9298|9296|9300.7|9298.7|9302.4|9300.4|9298|9296|369
1589235000000|2020-05-11 22:10:00|9300.9|9298.9|9303|9301|9303.9|9301.9|9299.1|9297.1|188
1589235300000|2020-05-11 22:15:00|9302.7|9300.7|9310.4|9308.4|9311.9|9309.9|9302.5|9300.5|454
1589235600000|2020-05-11 22:20:00|9310.1|9308.1|9314.4|9312.4|9318|9316|9309.9|9307.9|422
1589235900000|2020-05-11 22:25:00|9314.1|9312.1|9311.4|9309.4|9316.2|9314.2|9309.7|9307.7|270
1589236200000|2020-05-11 22:30:00|9311.5|9309.5|9316.6|9314.6|9320.2|9318.2|9311.2|9309.2|372
1589236500000|2020-05-11 22:35:00|9316.5|9314.5|9313.1|9311.1|9317.7|9315.7|9312.9|9310.9|157
1589236800000|2020-05-11 22:40:00|9313.2|9311.2|9311.4|9309.4|9315.9|9313.9|9309.6|9307.6|178
1589237100000|2020-05-11 22:45:00|9311.2|9309.2|9299.7|9297.7|9311.5|9309.5|9293.2|9291.2|685
1589237400000|2020-05-11 22:50:00|9299.4|9297.4|9301.6|9299.6|9303.4|9301.4|9292.5|9290.5|391
1589237700000|2020-05-11 22:55:00|9301.9|9299.9|9303.4|9301.4|9303.4|9301.4|9299.4|9297.4|129
1589238000000|2020-05-11 23:00:00|9302.6|9300.6|9300.9|9298.9|9302.6|9300.6|9296.6|9294.6|171
1589238300000|2020-05-11 23:05:00|9301|9299|9299.4|9297.4|9301.2|9299.2|9296.7|9294.7|128
1589238600000|2020-05-11 23:10:00|9299.5|9297.5|9308.6|9306.6|9311.1|9309.1|9299.5|9297.5|349
1589238900000|2020-05-11 23:15:00|9308.5|9306.5|9305.6|9303.6|9309.2|9307.2|9302.6|9300.6|195
1589239200000|2020-05-11 23:20:00|9305.5|9303.5|9284.9|9282.9|9305.9|9303.9|9283.6|9281.6|1188
1589239500000|2020-05-11 23:25:00|9285.1|9283.1|9283.4|9281.4|9285.6|9283.6|9277.1|9275.1|972
1589239800000|2020-05-11 23:30:00|9283.5|9281.5|9285.9|9283.9|9287|9285|9281.1|9279.1|383
1589240100000|2020-05-11 23:35:00|9285.7|9283.7|9272.1|9270.1|9289.5|9287.5|9272.1|9270.1|568
1589240400000|2020-05-11 23:40:00|9272.4|9270.4|9277.6|9275.6|9281.6|9279.6|9272.4|9270.4|351
1589240700000|2020-05-11 23:45:00|9277.7|9275.7|9276.4|9274.4|9280.5|9278.5|9274.5|9272.5|306
1589241000000|2020-05-11 23:50:00|9277.1|9275.1|9281.1|9279.1|9283|9281|9274.6|9272.6|420
1589241300000|2020-05-11 23:55:00|9280.6|9278.6|9286|9284|9287.9|9285.9|9280|9278|357
1589241600000|2020-05-12 00:00:00|9285.7|9283.7|9279.9|9277.9|9293.7|9291.7|9270.1|9268.1|1135
1589241900000|2020-05-12 00:05:00|9280|9278|9272.5|9270.5|9284.4|9282.4|9270.9|9268.9|616
1589242200000|2020-05-12 00:10:00|9272.6|9270.6|9267.9|9265.9|9279|9277|9266.2|9264.2|636
1589242500000|2020-05-12 00:15:00|9267.6|9265.6|9273.1|9271.1|9275|9273|9265|9263|815
1589242800000|2020-05-12 00:20:00|9272.9|9270.9|9271.1|9269.1|9276.9|9274.9|9267.9|9265.9|394
1589243100000|2020-05-12 00:25:00|9271.2|9269.2|9260.6|9258.6|9275|9273|9256.4|9254.4|902
1589243400000|2020-05-12 00:30:00|9260.5|9258.5|9258.4|9256.4|9261.2|9259.2|9255.4|9253.4|821
1589243700000|2020-05-12 00:35:00|9258.5|9256.5|9262|9260|9264|9262|9255.1|9253.1|584
1589244000000|2020-05-12 00:40:00|9261.9|9259.9|9265.2|9263.2|9267.7|9265.7|9260.4|9258.4|386
1589244300000|2020-05-12 00:45:00|9265.4|9263.4|9254.6|9252.6|9268|9266|9251.9|9249.9|776
1589244600000|2020-05-12 00:50:00|9254.7|9252.7|9258.1|9256.1|9261.9|9259.9|9254.7|9252.7|440
1589244900000|2020-05-12 00:55:00|9257.5|9255.5|9256.6|9254.6|9257.9|9255.9|9246.9|9244.9|861
1589245200000|2020-05-12 01:00:00|9256.7|9254.7|9254.6|9252.6|9259|9257|9248.7|9246.7|473
1589245500000|2020-05-12 01:05:00|9254.7|9252.7|9261.9|9259.9|9263.4|9261.4|9252.1|9250.1|509
1589245800000|2020-05-12 01:10:00|9262|9260|9258.2|9256.2|9263.2|9261.2|9256.7|9254.7|390
1589246100000|2020-05-12 01:15:00|9258.4|9256.4|9262.9|9260.9|9265.6|9263.6|9254.9|9252.9|396
1589246400000|2020-05-12 01:20:00|9263|9261|9271.2|9269.2|9272.1|9270.1|9259.1|9257.1|571
1589246700000|2020-05-12 01:25:00|9271.5|9269.5|9276.7|9274.7|9276.7|9274.7|9268.6|9266.6|480
1589247000000|2020-05-12 01:30:00|9276.6|9274.6|9278.6|9276.6|9278.9|9276.9|9273.6|9271.6|528
1589247300000|2020-05-12 01:35:00|9278.7|9276.7|9268.7|9266.7|9280.6|9278.6|9267|9265|628
1589247600000|2020-05-12 01:40:00|9268.9|9266.9|9255.1|9253.1|9269|9267|9251.9|9249.9|1066
1589247900000|2020-05-12 01:45:00|9255|9253|9247.4|9245.4|9255|9253|9246.6|9244.6|973
1589248200000|2020-05-12 01:50:00|9247.5|9245.5|9255.1|9253.1|9256.4|9254.4|9243.4|9241.4|685
1589248500000|2020-05-12 01:55:00|9255.2|9253.2|9252.4|9250.4|9258.9|9256.9|9252.2|9250.2|314
1589248800000|2020-05-12 02:00:00|9252.2|9250.2|9255.4|9253.4|9260.2|9258.2|9251.6|9249.6|364
1589249100000|2020-05-12 02:05:00|9255.2|9253.2|9261.5|9259.5|9263.4|9261.4|9254.6|9252.6|327
1589249400000|2020-05-12 02:10:00|9261|9259|9261.2|9259.2|9263.7|9261.7|9256.7|9254.7|337
1589249700000|2020-05-12 02:15:00|9261.1|9259.1|9251.7|9249.7|9262.6|9260.6|9250|9248|385
1589250000000|2020-05-12 02:20:00|9252|9250|9254.1|9252.1|9258|9256|9251.5|9249.5|311
1589250300000|2020-05-12 02:25:00|9254|9252|9242.2|9240.2|9256.4|9254.4|9237.2|9235.2|757
1589250600000|2020-05-12 02:30:00|9242.4|9240.4|9239|9237|9243.6|9241.6|9236.7|9234.7|700
1589250900000|2020-05-12 02:35:00|9238.9|9236.9|9242.1|9240.1|9243.4|9241.4|9238.6|9236.6|245
1589251200000|2020-05-12 02:40:00|9242|9240|9241.9|9239.9|9244.4|9242.4|9239.6|9237.6|252
1589251500000|2020-05-12 02:45:00|9241.6|9239.6|9247.9|9245.9|9249|9247|9239.9|9237.9|336
1589251800000|2020-05-12 02:50:00|9248|9246|9251|9249|9252.6|9250.6|9247.9|9245.9|413
1589252100000|2020-05-12 02:55:00|9251.1|9249.1|9252.2|9250.2|9254.1|9252.1|9247.6|9245.6|298
1589252400000|2020-05-12 03:00:00|9252.4|9250.4|9243.1|9241.1|9253.9|9251.9|9241.9|9239.9|397
1589252700000|2020-05-12 03:05:00|9243.9|9241.9|9246|9244|9250.1|9248.1|9243.9|9241.9|390
1589253000000|2020-05-12 03:10:00|9245.9|9243.9|9240.4|9238.4|9245.9|9243.9|9237.5|9235.5|583
1589253300000|2020-05-12 03:15:00|9240.5|9238.5|9239.6|9237.6|9242.9|9240.9|9238.9|9236.9|255
1589253600000|2020-05-12 03:20:00|9239.7|9237.7|9238.4|9236.4|9242.4|9240.4|9236.1|9234.1|315
1589253900000|2020-05-12 03:25:00|9238.2|9236.2|9237.6|9235.6|9240.9|9238.9|9234.9|9232.9|342
1589254200000|2020-05-12 03:30:00|9238.1|9236.1|9237.2|9235.2|9239.1|9237.1|9235.5|9233.5|303
1589254500000|2020-05-12 03:35:00|9237.4|9235.4|9236.5|9234.5|9241.2|9239.2|9233.4|9231.4|463
1589254800000|2020-05-12 03:40:00|9236.4|9234.4|9241.9|9239.9|9242.4|9240.4|9234|9232|354
1589255100000|2020-05-12 03:45:00|9242|9240|9241.1|9239.1|9246.5|9244.5|9239.7|9237.7|488
1589255400000|2020-05-12 03:50:00|9241.2|9239.2|9247.1|9245.1|9247.4|9245.4|9240.9|9238.9|295
1589255700000|2020-05-12 03:55:00|9248.1|9246.1|9262.2|9260.2|9262.5|9260.5|9247.2|9245.2|913
1589256000000|2020-05-12 04:00:00|9262.4|9260.4|9267.9|9265.9|9268|9266|9255.2|9253.2|790
1589256300000|2020-05-12 04:05:00|9267.7|9265.7|9267.4|9265.4|9271.1|9269.1|9265.9|9263.9|527
1589256600000|2020-05-12 04:10:00|9267.1|9265.1|9263.9|9261.9|9268|9266|9260.9|9258.9|406
1589256900000|2020-05-12 04:15:00|9263.7|9261.7|9275.9|9273.9|9279.4|9277.4|9263.7|9261.7|736
1589257200000|2020-05-12 04:20:00|9276|9274|9278.1|9276.1|9278.9|9276.9|9271|9269|493
1589257500000|2020-05-12 04:25:00|9278|9276|9267.2|9265.2|9279.4|9277.4|9266|9264|695
1589257800000|2020-05-12 04:30:00|9267.1|9265.1|9260.7|9258.7|9269|9267|9259.5|9257.5|535
1589258100000|2020-05-12 04:35:00|9260.9|9258.9|9266.7|9264.7|9267.5|9265.5|9260.9|9258.9|378
1589258400000|2020-05-12 04:40:00|9266.6|9264.6|9264|9262|9267.5|9265.5|9262.7|9260.7|132
1589258700000|2020-05-12 04:45:00|9264.1|9262.1|9272.2|9270.2|9272.2|9270.2|9263.7|9261.7|282
1589259000000|2020-05-12 04:50:00|9272.1|9270.1|9268.5|9266.5|9272.4|9270.4|9266|9264|273
1589259300000|2020-05-12 04:55:00|9268.9|9266.9|9274.2|9272.2|9278.6|9276.6|9267.7|9265.7|391
1589259600000|2020-05-12 05:00:00|9273.7|9271.7|9284|9282|9286|9284|9273.6|9271.6|828
1589259900000|2020-05-12 05:05:00|9284.2|9282.2|9279|9277|9286.9|9284.9|9277.9|9275.9|509
1589260200000|2020-05-12 05:10:00|9279.4|9277.4|9279.6|9277.6|9280.5|9278.5|9276.1|9274.1|343
1589260500000|2020-05-12 05:15:00|9280.1|9278.1|9283.6|9281.6|9285.4|9283.4|9278.6|9276.6|275
1589260800000|2020-05-12 05:20:00|9283.5|9281.5|9292.9|9290.9|9295.7|9293.7|9283.2|9281.2|937
1589261100000|2020-05-12 05:25:00|9293|9291|9291.9|9289.9|9294|9292|9290.4|9288.4|249
1589261400000|2020-05-12 05:30:00|9292.1|9290.1|9293.7|9291.7|9294.5|9292.5|9288.5|9286.5|425
1589261700000|2020-05-12 05:35:00|9294|9292|9289.6|9287.6|9295.7|9293.7|9287.9|9285.9|338
1589262000000|2020-05-12 05:40:00|9289.7|9287.7|9290.6|9288.6|9293.4|9291.4|9289.5|9287.5|313
1589262300000|2020-05-12 05:45:00|9290.1|9288.1|9288.4|9286.4|9291.5|9289.5|9286.7|9284.7|395
1589262600000|2020-05-12 05:50:00|9288.2|9286.2|9283.6|9281.6|9288.9|9286.9|9279.5|9277.5|590
1589262900000|2020-05-12 05:55:00|9284.2|9282.2|9281.6|9279.6|9287.1|9285.1|9281.1|9279.1|284
1589263200000|2020-05-12 06:00:00|9281.9|9279.9|9255.1|9253.1|9283.2|9281.2|9250.9|9248.9|1708
1589263500000|2020-05-12 06:05:00|9254.5|9252.5|9251.2|9249.2|9258.2|9256.2|9247.1|9245.1|989
1589263800000|2020-05-12 06:10:00|9251.4|9249.4|9240.2|9238.2|9252.5|9250.5|9239.7|9237.7|844
1589264100000|2020-05-12 06:15:00|9240.4|9238.4|9248.7|9246.7|9250.4|9248.4|9240.4|9238.4|627
1589264400000|2020-05-12 06:20:00|9248.6|9246.6|9248|9246|9252.9|9250.9|9244.7|9242.7|595
1589264700000|2020-05-12 06:25:00|9248.1|9246.1|9246.6|9244.6|9248.6|9246.6|9241.5|9239.5|421
1589265000000|2020-05-12 06:30:00|9246.5|9244.5|9247.4|9245.4|9252.4|9250.4|9244.9|9242.9|459
1589265300000|2020-05-12 06:35:00|9247.5|9245.5|9256.1|9254.1|9257.2|9255.2|9247.2|9245.2|480
1589265600000|2020-05-12 06:40:00|9256.2|9254.2|9262.5|9260.5|9265.1|9263.1|9256|9254|700
1589265900000|2020-05-12 06:45:00|9262.6|9260.6|9254.2|9252.2|9267.4|9265.4|9253.9|9251.9|715
1589266200000|2020-05-12 06:50:00|9254.7|9252.7|9256|9254|9259.1|9257.1|9253.9|9251.9|484
1589266500000|2020-05-12 06:55:00|9256.2|9254.2|9256.7|9254.7|9262|9260|9252.2|9250.2|698
1589266800000|2020-05-12 07:00:00|9256.9|9254.9|9273.5|9271.5|9274.4|9272.4|9253.9|9251.9|1080
1589267100000|2020-05-12 07:05:00|9273.2|9271.2|9272.1|9270.1|9277.4|9275.4|9269.1|9267.1|969
1589267400000|2020-05-12 07:10:00|9272.4|9270.4|9285.5|9283.5|9286.9|9284.9|9271.5|9269.5|1061
1589267700000|2020-05-12 07:15:00|9285.6|9283.6|9302|9300|9302.2|9300.2|9283.9|9281.9|1252
1589268000000|2020-05-12 07:20:00|9301.6|9299.6|9300|9298|9302.4|9300.4|9295.7|9293.7|1089
1589268300000|2020-05-12 07:25:00|9300.4|9298.4|9288.7|9286.7|9300.4|9298.4|9288.6|9286.6|982
1589268600000|2020-05-12 07:30:00|9288.9|9286.9|9283.1|9281.1|9290.4|9288.4|9280.2|9278.2|751
1589268900000|2020-05-12 07:35:00|9282.7|9280.7|9281.1|9279.1|9286|9284|9278.6|9276.6|660
1589269200000|2020-05-12 07:40:00|9281|9279|9280.6|9278.6|9285.5|9283.5|9277.7|9275.7|539
1589269500000|2020-05-12 07:45:00|9280.7|9278.7|9289.6|9287.6|9289.9|9287.9|9280.6|9278.6|479
1589269800000|2020-05-12 07:50:00|9289.7|9287.7|9291.2|9289.2|9293.5|9291.5|9287.5|9285.5|632
1589270100000|2020-05-12 07:55:00|9291|9289|9290.5|9288.5|9292.5|9290.5|9286.4|9284.4|569
1589270400000|2020-05-12 08:00:00|9290.9|9288.9|9278.4|9276.4|9291.9|9289.9|9273.5|9271.5|1094
1589270700000|2020-05-12 08:05:00|9278.5|9276.5|9276.6|9274.6|9283.7|9281.7|9273.6|9271.6|840
1589271000000|2020-05-12 08:10:00|9276.7|9274.7|9283.5|9281.5|9284.1|9282.1|9274.7|9272.7|787
1589271300000|2020-05-12 08:15:00|9283.6|9281.6|9292.7|9290.7|9295.1|9293.1|9283.1|9281.1|1286
1589271600000|2020-05-12 08:20:00|9292.5|9290.5|9292.9|9290.9|9295.4|9293.4|9285|9283|870
1589271900000|2020-05-12 08:25:00|9293|9291|9285.4|9283.4|9293.5|9291.5|9283.2|9281.2|798
1589272200000|2020-05-12 08:30:00|9285.5|9283.5|9287.1|9285.1|9292.5|9290.5|9280.2|9278.2|1093
1589272500000|2020-05-12 08:35:00|9287.5|9285.5|9280.6|9278.6|9288.5|9286.5|9278.2|9276.2|719
1589272800000|2020-05-12 08:40:00|9280.7|9278.7|9280.1|9278.1|9283.5|9281.5|9276.6|9274.6|756
1589273100000|2020-05-12 08:45:00|9279.5|9277.5|9284.9|9282.9|9286.4|9284.4|9276.9|9274.9|764
1589273400000|2020-05-12 08:50:00|9284|9282|9277|9275|9284.5|9282.5|9274.9|9272.9|884
1589273700000|2020-05-12 08:55:00|9276.7|9274.7|9273.5|9271.5|9282|9280|9272.1|9270.1|723
1589274000000|2020-05-12 09:00:00|9273.6|9271.6|9264.2|9262.2|9275.9|9273.9|9260.4|9258.4|1186
1589274300000|2020-05-12 09:05:00|9264.1|9262.1|9263.2|9261.2|9266.7|9264.7|9257.1|9255.1|788
1589274600000|2020-05-12 09:10:00|9264|9262|9265.6|9263.6|9268.4|9266.4|9261.7|9259.7|771
1589274900000|2020-05-12 09:15:00|9266|9264|9275.2|9273.2|9276.9|9274.9|9266|9264|670
1589275200000|2020-05-12 09:20:00|9275.4|9273.4|9278.4|9276.4|9279|9277|9274|9272|426
1589275500000|2020-05-12 09:25:00|9279|9277|9280.4|9278.4|9282.5|9280.5|9277.7|9275.7|624
1589275800000|2020-05-12 09:30:00|9280.2|9278.2|9276.7|9274.7|9281.4|9279.4|9276.5|9274.5|540
1589276100000|2020-05-12 09:35:00|9276.9|9274.9|9270.4|9268.4|9277.1|9275.1|9270.2|9268.2|547
1589276400000|2020-05-12 09:40:00|9270.6|9268.6|9263.9|9261.9|9271.2|9269.2|9261.7|9259.7|625
1589276700000|2020-05-12 09:45:00|9264|9262|9270.7|9268.7|9273.9|9271.9|9260.5|9258.5|672
1589277000000|2020-05-12 09:50:00|9271|9269|9287.7|9285.7|9288.6|9286.6|9269.5|9267.5|1161
1589277300000|2020-05-12 09:55:00|9287.6|9285.6|9287.6|9285.6|9289|9287|9285|9283|569
1589277600000|2020-05-12 10:00:00|9287.4|9285.4|9283.6|9281.6|9292.1|9290.1|9282.2|9280.2|697
1589277900000|2020-05-12 10:05:00|9283.7|9281.7|9283.5|9281.5|9284.5|9282.5|9278.5|9276.5|589
1589278200000|2020-05-12 10:10:00|9283.6|9281.6|9284.2|9282.2|9288.2|9286.2|9281.4|9279.4|515
1589278500000|2020-05-12 10:15:00|9285.1|9283.1|9294|9292|9296.6|9294.6|9283.6|9281.6|1118
1589278800000|2020-05-12 10:20:00|9294.2|9292.2|9303|9301|9303.7|9301.7|9293.7|9291.7|1231
1589279100000|2020-05-12 10:25:00|9303.1|9301.1|9307.5|9305.5|9308.4|9306.4|9302|9300|705
1589279400000|2020-05-12 10:30:00|9307.4|9305.4|9302.9|9300.9|9312.9|9310.9|9301.6|9299.6|1230
1589279700000|2020-05-12 10:35:00|9302.6|9300.6|9301.2|9299.2|9307|9305|9300.9|9298.9|632
1589280000000|2020-05-12 10:40:00|9301.4|9299.4|9305.1|9303.1|9308|9306|9301.2|9299.2|350
1589280300000|2020-05-12 10:45:00|9305|9303|9303|9301|9305.2|9303.2|9300.2|9298.2|384
1589280600000|2020-05-12 10:50:00|9303.2|9301.2|9306|9304|9306.6|9304.6|9299.9|9297.9|424
1589280900000|2020-05-12 10:55:00|9306.1|9304.1|9305.9|9303.9|9308.5|9306.5|9301|9299|465
1589281200000|2020-05-12 11:00:00|9306|9304|9307.5|9305.5|9307.5|9305.5|9300.5|9298.5|521
1589281500000|2020-05-12 11:05:00|9307.6|9305.6|9316.7|9314.7|9320.2|9318.2|9307.4|9305.4|1024
1589281800000|2020-05-12 11:10:00|9316.9|9314.9|9315.1|9313.1|9318.5|9316.5|9313.7|9311.7|385
1589282100000|2020-05-12 11:15:00|9315|9313|9323.6|9321.6|9324.2|9322.2|9314.7|9312.7|776
1589282400000|2020-05-12 11:20:00|9323.5|9321.5|9327|9325|9328|9326|9320.1|9318.1|566
1589282700000|2020-05-12 11:25:00|9326.9|9324.9|9330.5|9328.5|9332.5|9330.5|9325.4|9323.4|775
1589283000000|2020-05-12 11:30:00|9330.7|9328.7|9324.7|9322.7|9331.5|9329.5|9320.6|9318.6|969
1589283300000|2020-05-12 11:35:00|9324.9|9322.9|9319.7|9317.7|9325.7|9323.7|9319.1|9317.1|720
1589283600000|2020-05-12 11:40:00|9319.5|9317.5|9316.7|9314.7|9320.1|9318.1|9316.7|9314.7|675
1589283900000|2020-05-12 11:45:00|9318|9316|9325.4|9323.4|9328.6|9326.6|9318|9316|856
1589284200000|2020-05-12 11:50:00|9325.6|9323.6|9328|9326|9330|9328|9325.6|9323.6|838
1589284500000|2020-05-12 11:55:00|9327.9|9325.9|9326.2|9324.2|9330.2|9328.2|9323|9321|672
1589284800000|2020-05-12 12:00:00|9326.1|9324.1|9322.9|9320.9|9331.1|9329.1|9320.2|9318.2|1197
1589285100000|2020-05-12 12:05:00|9323|9321|9321.9|9319.9|9324.5|9322.5|9317|9315|894
1589285400000|2020-05-12 12:10:00|9322|9320|9323.2|9321.2|9327.6|9325.6|9320.2|9318.2|747
1589285700000|2020-05-12 12:15:00|9323.6|9321.6|9320.6|9318.6|9324.5|9322.5|9317.6|9315.6|757
1589286000000|2020-05-12 12:20:00|9320.1|9318.1|9319.4|9317.4|9321|9319|9317|9315|569
1589286300000|2020-05-12 12:25:00|9318.6|9316.6|9318.2|9316.2|9322.7|9320.7|9318.1|9316.1|373
1589286600000|2020-05-12 12:30:00|9318.1|9316.1|9306.2|9304.2|9318.5|9316.5|9305.7|9303.7|1500
1589286900000|2020-05-12 12:35:00|9306|9304|9314.5|9312.5|9314.5|9312.5|9305.1|9303.1|1306
1589287200000|2020-05-12 12:40:00|9314.7|9312.7|9325.4|9323.4|9326.2|9324.2|9312.9|9310.9|1512
1589287500000|2020-05-12 12:45:00|9325.2|9323.2|9323|9321|9327.2|9325.2|9320|9318|1400
1589287800000|2020-05-12 12:50:00|9323.1|9321.1|9325|9323|9325.7|9323.7|9321.9|9319.9|888
1589288100000|2020-05-12 12:55:00|9324.5|9322.5|9328.7|9326.7|9330.6|9328.6|9323|9321|1483
1589288400000|2020-05-12 13:00:00|9328.9|9326.9|9329.1|9327.1|9333.5|9331.5|9324.1|9322.1|2312
1589288700000|2020-05-12 13:05:00|9329.2|9327.2|9321.7|9319.7|9330.5|9328.5|9319.7|9317.7|2001
1589289000000|2020-05-12 13:10:00|9321.9|9319.9|9318.2|9316.2|9323|9321|9316|9314|1489
1589289300000|2020-05-12 13:15:00|9317.7|9315.7|9322.7|9320.7|9324.4|9322.4|9313.7|9311.7|1649
1589289600000|2020-05-12 13:20:00|9322.2|9320.2|9328.4|9326.4|9329|9327|9322.2|9320.2|1177
1589289900000|2020-05-12 13:25:00|9328.5|9326.5|9328.9|9326.9|9336.4|9334.4|9323.7|9321.7|2845
1589290200000|2020-05-12 13:30:00|9328.4|9327.4|9312.7|9311.7|9353.7|9352.7|9309|9308|12902
1589290500000|2020-05-12 13:35:00|9313|9312|9295|9294|9317.5|9316.5|9273.7|9272.7|11945
1589290800000|2020-05-12 13:40:00|9295.5|9294.5|9303.6|9302.6|9314.4|9313.4|9292.2|9291.2|7659
1589291100000|2020-05-12 13:45:00|9303.5|9302.5|9284.5|9283.5|9313.1|9312.1|9282.1|9281.1|8571
1589291400000|2020-05-12 13:50:00|9284.7|9283.7|9253.5|9252.5|9289.5|9288.5|9245.6|9244.6|10172
1589291700000|2020-05-12 13:55:00|9253.7|9252.7|9278.7|9277.7|9284.9|9283.9|9253.7|9252.7|7333
1589292000000|2020-05-12 14:00:00|9280|9279|9280.7|9279.7|9287.2|9286.2|9267.4|9266.4|6375
1589292300000|2020-05-12 14:05:00|9280.9|9279.9|9269|9268|9282|9281|9265.2|9264.2|5625
1589292600000|2020-05-12 14:10:00|9269.2|9268.2|9281.7|9280.7|9285.6|9284.6|9260|9259|6041
1589292900000|2020-05-12 14:15:00|9282|9281|9300.1|9299.1|9300.1|9299.1|9281.2|9280.2|5013
1589293200000|2020-05-12 14:20:00|9300.2|9299.2|9297|9296|9302.4|9301.4|9291.1|9290.1|4129
1589293500000|2020-05-12 14:25:00|9297.4|9296.4|9291.5|9290.5|9305.5|9304.5|9285|9284|5185
1589293800000|2020-05-12 14:30:00|9290.9|9289.9|9306.2|9305.2|9307|9306|9284|9283|5598
1589294100000|2020-05-12 14:35:00|9306.1|9305.1|9311.7|9310.7|9320.9|9319.9|9303|9302|5091
1589294400000|2020-05-12 14:40:00|9312.1|9311.1|9312.7|9311.7|9323.2|9322.2|9305.9|9304.9|4918
1589294700000|2020-05-12 14:45:00|9312.6|9311.6|9297|9296|9318|9317|9292.4|9291.4|4646
1589295000000|2020-05-12 14:50:00|9296.9|9295.9|9315.6|9314.6|9316.5|9315.5|9296.9|9295.9|3665
1589295300000|2020-05-12 14:55:00|9315.5|9314.5|9319|9318|9327.2|9326.2|9311.4|9310.4|4054
1589295600000|2020-05-12 15:00:00|9320|9319|9324.9|9323.9|9326|9325|9315.5|9314.5|3335
1589295900000|2020-05-12 15:05:00|9325.5|9324.5|9331.5|9330.5|9332.2|9331.2|9320.1|9319.1|4270
1589296200000|2020-05-12 15:10:00|9331.4|9330.4|9330.1|9329.1|9333.1|9332.1|9324.9|9323.9|3213
1589296500000|2020-05-12 15:15:00|9330.2|9329.2|9330.6|9329.6|9335.6|9334.6|9325.6|9324.6|3709
1589296800000|2020-05-12 15:20:00|9331|9330|9331.9|9330.9|9337.6|9336.6|9325.5|9324.5|3513
1589297100000|2020-05-12 15:25:00|9331.7|9330.7|9324|9323|9340.7|9339.7|9322|9321|5261
1589297400000|2020-05-12 15:30:00|9324.2|9323.2|9315.7|9314.7|9331.9|9330.9|9313.2|9312.2|3854
1589297700000|2020-05-12 15:35:00|9315.2|9314.2|9318|9317|9321.2|9320.2|9311.9|9310.9|3242
1589298000000|2020-05-12 15:40:00|9317.9|9316.9|9316|9315|9321.2|9320.2|9313.6|9312.6|2432
1589298300000|2020-05-12 15:45:00|9316.1|9315.1|9304.7|9303.7|9318.5|9317.5|9302.3|9301.3|3194
1589298600000|2020-05-12 15:50:00|9304.8|9303.8|9311.2|9310.2|9314.1|9313.1|9303.6|9302.6|2199
1589298900000|2020-05-12 15:55:00|9311.1|9310.1|9320.8|9319.8|9322|9321|9309.7|9308.7|2635
1589299200000|2020-05-12 16:00:00|9321|9320|9325.3|9324.3|9327|9326|9317.1|9316.1|2277
1589299500000|2020-05-12 16:05:00|9325.5|9324.5|9322.5|9321.5|9326|9325|9320.1|9319.1|1817
1589299800000|2020-05-12 16:10:00|9322.6|9321.6|9315.3|9314.3|9322.7|9321.7|9308.8|9307.8|3711
1589300100000|2020-05-12 16:15:00|9315.7|9314.7|9319.7|9318.7|9322|9321|9308.2|9307.2|2548
1589300400000|2020-05-12 16:20:00|9319.3|9318.3|9323.1|9322.1|9325.7|9324.7|9316|9315|2307
1589300700000|2020-05-12 16:25:00|9323.2|9322.2|9329.5|9328.5|9330.6|9329.6|9321.5|9320.5|2176
1589301000000|2020-05-12 16:30:00|9329|9328|9326|9325|9334.6|9333.6|9322|9321|2562
1589301300000|2020-05-12 16:35:00|9326.2|9325.2|9330.6|9329.6|9331.6|9330.6|9322.3|9321.3|1622
1589301600000|2020-05-12 16:40:00|9330.5|9329.5|9331.2|9330.2|9331.3|9330.3|9325.2|9324.2|1892
1589301900000|2020-05-12 16:45:00|9331.4|9330.4|9331.9|9330.9|9335.5|9334.5|9329.9|9328.9|1760
1589302200000|2020-05-12 16:50:00|9331.8|9330.8|9330.7|9329.7|9333|9332|9325.9|9324.9|2057
1589302500000|2020-05-12 16:55:00|9330.5|9329.5|9337.3|9336.3|9340.9|9339.9|9330.5|9329.5|2619
1589302800000|2020-05-12 17:00:00|9336.9|9335.9|9320.2|9319.2|9338.4|9337.4|9315.4|9314.4|3007
1589303100000|2020-05-12 17:05:00|9320|9319|9323.7|9322.7|9326.4|9325.4|9319.8|9318.8|2095
1589303400000|2020-05-12 17:10:00|9323.5|9322.5|9302.4|9301.4|9323.5|9322.5|9300.2|9299.2|3529
1589303700000|2020-05-12 17:15:00|9303|9302|9289|9288|9306.8|9305.8|9285.5|9284.5|4521
1589304000000|2020-05-12 17:20:00|9288.8|9287.8|9272.3|9271.3|9290.8|9289.8|9270.5|9269.5|4727
1589304300000|2020-05-12 17:25:00|9272|9271|9276.2|9275.2|9278.7|9277.7|9263.7|9262.7|4177
1589304600000|2020-05-12 17:30:00|9276|9275|9284.9|9283.9|9285|9284|9271|9270|3350
1589304900000|2020-05-12 17:35:00|9284.7|9283.7|9286.5|9285.5|9289.7|9288.7|9279.8|9278.8|2489
1589305200000|2020-05-12 17:40:00|9286.7|9285.7|9284.4|9283.4|9289.5|9288.5|9279.9|9278.9|3300
1589305500000|2020-05-12 17:45:00|9284.3|9283.3|9293|9292|9296.7|9295.7|9282.4|9281.4|2657
1589305800000|2020-05-12 17:50:00|9292.9|9291.9|9301.4|9300.4|9302.2|9301.2|9291.2|9290.2|2231
1589306100000|2020-05-12 17:55:00|9301.3|9300.3|9301.4|9300.4|9302.3|9301.3|9296.8|9295.8|2102
1589306400000|2020-05-12 18:00:00|9301.7|9300.7|9294.7|9293.7|9303.5|9302.5|9290.8|9289.8|3422
1589306700000|2020-05-12 18:05:00|9294.8|9293.8|9291.9|9290.9|9298.8|9297.8|9290.3|9289.3|4032
1589307000000|2020-05-12 18:10:00|9291.7|9290.7|9275.4|9274.4|9292.7|9291.7|9274.8|9273.8|3308
1589307300000|2020-05-12 18:15:00|9275.5|9274.5|9269.5|9268.5|9279.3|9278.3|9261.9|9260.9|3767
1589307600000|2020-05-12 18:20:00|9269.7|9268.7|9283.9|9282.9|9284.7|9283.7|9269.7|9268.7|3806
1589307900000|2020-05-12 18:25:00|9284.2|9283.2|9284.8|9283.8|9287.2|9286.2|9280.4|9279.4|2241
1589308200000|2020-05-12 18:30:00|9284.7|9283.7|9281.8|9280.8|9285|9284|9271.4|9270.4|2861
1589308500000|2020-05-12 18:35:00|9281.5|9280.5|9285.7|9284.7|9290.4|9289.4|9273.7|9272.7|3296
1589308800000|2020-05-12 18:40:00|9285.5|9284.5|9272.5|9271.5|9287.3|9286.3|9259.4|9258.4|4388
1589309100000|2020-05-12 18:45:00|9272.7|9271.7|9272.9|9271.9|9279.3|9278.3|9268.5|9267.5|2915
1589309400000|2020-05-12 18:50:00|9273|9272|9283.9|9282.9|9286|9285|9270.2|9269.2|3816
1589309700000|2020-05-12 18:55:00|9284|9283|9283.2|9282.2|9287.9|9286.9|9278.7|9277.7|2349
1589310000000|2020-05-12 19:00:00|9282.9|9281.9|9274.4|9273.4|9285.5|9284.5|9271.7|9270.7|3928
1589310300000|2020-05-12 19:05:00|9273.8|9272.8|9271.5|9270.5|9279.7|9278.7|9268|9267|2837
1589310600000|2020-05-12 19:10:00|9271.4|9270.4|9249.2|9248.2|9271.4|9270.4|9248.2|9247.2|4999
1589310900000|2020-05-12 19:15:00|9249.8|9248.8|9239|9238|9258.5|9257.5|9237.5|9236.5|4693
1589311200000|2020-05-12 19:20:00|9239.5|9238.5|9217.2|9216.2|9242.4|9241.4|9216.4|9215.4|5361
1589311500000|2020-05-12 19:25:00|9217.4|9216.4|9224.7|9223.7|9232|9231|9216.2|9215.2|4385
1589311800000|2020-05-12 19:30:00|9224.4|9223.4|9215.9|9214.9|9232.1|9231.1|9209.9|9208.9|6249
1589312100000|2020-05-12 19:35:00|9215.6|9214.6|9202.6|9201.6|9218.1|9217.1|9192|9191|7100
1589312400000|2020-05-12 19:40:00|9202.5|9201.5|9168.4|9167.4|9202.9|9201.9|9162.5|9161.5|8820
1589312700000|2020-05-12 19:45:00|9168.1|9167.1|9153.4|9152.4|9175.4|9174.4|9153.4|9152.4|8382
1589313000000|2020-05-12 19:50:00|9154|9153|9129.7|9128.7|9154|9153|9125.7|9124.7|12441
1589313300000|2020-05-12 19:55:00|9130.1|9129.1|9111.4|9110.4|9144.1|9143.1|9110.6|9109.6|13709
1589313600000|2020-05-12 20:00:00|9111.9|9109.9|9096.1|9094.1|9120.2|9118.2|9089.4|9087.4|8690
1589313900000|2020-05-12 20:05:00|9095.1|9093.1|9105.9|9103.9|9108.1|9106.1|9092.4|9090.4|3875
1589314200000|2020-05-12 20:10:00|9106.1|9104.1|9088.9|9083.9|9110.2|9108.2|9085.6|9083.6|3459
1589314500000|2020-05-12 20:15:00|9089.4|9084.4|9090.3|9085.3|9094.8|9089.8|9088|9083|23
1589314800000|2020-05-12 20:20:00|9090.2|9085.2|9090.5|9085.5|9091.3|9086.3|9089.1|9084.1|0
1589315100000|2020-05-12 20:25:00|9090.4|9085.4|9091|9086|9092.7|9087.7|9089.8|9084.8|0
1589315400000|2020-05-12 20:30:00|9090.7|9085.7|9079.9|9077.9|9096.4|9094.4|9062.6|9060.6|3614
1589315700000|2020-05-12 20:35:00|9079.6|9077.6|9068.9|9066.9|9079.6|9077.6|9063.9|9061.9|1451
1589316000000|2020-05-12 20:40:00|9067.4|9065.4|9053.4|9051.4|9067.6|9065.6|9052.6|9050.6|1609
1589316300000|2020-05-12 20:45:00|9052.9|9050.9|9063.9|9061.9|9070.6|9068.6|9051.4|9049.4|1421
1589316600000|2020-05-12 20:50:00|9064.1|9062.1|9055.4|9053.4|9067.1|9065.1|9051.6|9049.6|1074
1589316900000|2020-05-12 20:55:00|9055.6|9053.6|9057.8|9052.8|9059.4|9057.4|9051.9|9049.9|792
1589317200000|2020-05-12 21:00:00|9058|9053|9059.1|9054.1|9062.1|9057.1|9057.9|9052.9|1
1589317500000|2020-05-12 21:05:00|9059.2|9054.2|9057.6|9052.6|9059.2|9054.2|9057|9052|0
1589317800000|2020-05-12 21:10:00|9057.7|9052.7|9060.1|9055.1|9061.8|9056.8|9057.7|9052.7|0
1589318100000|2020-05-12 21:15:00|9060|9055|9063.1|9058.1|9063.1|9058.1|9059.5|9054.5|0
1589318400000|2020-05-12 21:20:00|9063|9058|9064.9|9059.9|9065.3|9060.3|9062.4|9057.4|0
1589318700000|2020-05-12 21:25:00|9065.2|9060.2|9068.5|9063.5|9069.4|9064.4|9065.2|9060.2|0
1589319000000|2020-05-12 21:30:00|9069.1|9064.1|9078.2|9073.2|9080.8|9075.8|9069.1|9064.1|0
1589319300000|2020-05-12 21:35:00|9078.4|9073.4|9078.6|9073.6|9082.1|9077.1|9078.4|9073.4|0
1589319600000|2020-05-12 21:40:00|9079|9074|9078.5|9073.5|9080.4|9075.4|9077.2|9072.2|0
1589319900000|2020-05-12 21:45:00|9078.4|9073.4|9081.3|9076.3|9081.3|9076.3|9078.2|9073.2|0
1589320200000|2020-05-12 21:50:00|9081.2|9076.2|9081.8|9076.8|9083.1|9078.1|9081.2|9076.2|0
1589320500000|2020-05-12 21:55:00|9081.7|9076.7|9079|9074|9082.8|9077.8|9079|9074|0
1589320800000|2020-05-12 22:00:00|9056.4|9054.4|9050|9048|9063.9|9061.9|9040.5|9038.5|1479
1589321100000|2020-05-12 22:05:00|9051|9049|9074|9072|9078.7|9076.7|9048.4|9046.4|1305
1589321400000|2020-05-12 22:10:00|9074.1|9072.1|9087.1|9085.1|9087.1|9085.1|9069.2|9067.2|832
1589321700000|2020-05-12 22:15:00|9087.2|9085.2|9079.4|9077.4|9087.2|9085.2|9075.9|9073.9|415
1589322000000|2020-05-12 22:20:00|9079.5|9077.5|9078|9076|9084.2|9082.2|9075.1|9073.1|575
1589322300000|2020-05-12 22:25:00|9078.4|9076.4|9069.2|9067.2|9081.2|9079.2|9069.1|9067.1|433
1589322600000|2020-05-12 22:30:00|9069.4|9067.4|9064.7|9062.7|9072.9|9070.9|9059.2|9057.2|745
1589322900000|2020-05-12 22:35:00|9064.9|9062.9|9060|9058|9069.6|9067.6|9059.1|9057.1|573
1589323200000|2020-05-12 22:40:00|9060.4|9058.4|9071.2|9069.2|9072.2|9070.2|9058.7|9056.7|509
1589323500000|2020-05-12 22:45:00|9071.1|9069.1|9058.1|9056.1|9074.7|9072.7|9057.2|9055.2|713
1589323800000|2020-05-12 22:50:00|9058|9056|9062|9060|9063.6|9061.6|9056.5|9054.5|470
1589324100000|2020-05-12 22:55:00|9062.1|9060.1|9058.5|9056.5|9064|9062|9058|9056|356
1589324400000|2020-05-12 23:00:00|9058.6|9056.6|9061.7|9059.7|9062.9|9060.9|9052.1|9050.1|563
1589324700000|2020-05-12 23:05:00|9061.4|9059.4|9061.7|9059.7|9067.2|9065.2|9057|9055|421
1589325000000|2020-05-12 23:10:00|9061.9|9059.9|9059.7|9057.7|9063.6|9061.6|9056.7|9054.7|265
1589325300000|2020-05-12 23:15:00|9059.9|9057.9|9061.9|9059.9|9065.4|9063.4|9058.7|9056.7|277
1589325600000|2020-05-12 23:20:00|9062|9060|9058|9056|9066.5|9064.5|9058|9056|357
1589325900000|2020-05-12 23:25:00|9058.2|9056.2|9059.6|9057.6|9059.9|9057.9|9053.4|9051.4|337
1589326200000|2020-05-12 23:30:00|9061.1|9059.1|9053.2|9051.2|9064.1|9062.1|9052.9|9050.9|402
1589326500000|2020-05-12 23:35:00|9052.7|9050.7|9033.6|9031.6|9052.7|9050.7|9026.6|9024.6|2170
1589326800000|2020-05-12 23:40:00|9033.7|9031.7|9025|9023|9039.7|9037.7|9022.1|9020.1|924
1589327100000|2020-05-12 23:45:00|9024.9|9022.9|9026.4|9024.4|9028.5|9026.5|9018.7|9016.7|1174
1589327400000|2020-05-12 23:50:00|9026.6|9024.6|9020.4|9018.4|9032.5|9030.5|9017.5|9015.5|903
1589327700000|2020-05-12 23:55:00|9020.5|9018.5|9024.9|9022.9|9025.6|9023.6|9018.1|9016.1|616
1589328000000|2020-05-13 00:00:00|9024.7|9022.7|9036.2|9034.2|9037.4|9035.4|9023|9021|1264
1589328300000|2020-05-13 00:05:00|9036.1|9034.1|9029|9027|9039.4|9037.4|9028.6|9026.6|1080
1589328600000|2020-05-13 00:10:00|9029.1|9027.1|9021.5|9019.5|9029.2|9027.2|9009.2|9007.2|1518
1589328900000|2020-05-13 00:15:00|9021.6|9019.6|9031|9029|9033.5|9031.5|9020.9|9018.9|1208
1589329200000|2020-05-13 00:20:00|9030.9|9028.9|9034.1|9032.1|9039|9037|9029.2|9027.2|863
1589329500000|2020-05-13 00:25:00|9034|9032|9037|9035|9039|9037|9029.5|9027.5|789
1589329800000|2020-05-13 00:30:00|9036.6|9034.6|9046.2|9044.2|9049.1|9047.1|9036.6|9034.6|1017
1589330100000|2020-05-13 00:35:00|9046.4|9044.4|9043.2|9041.2|9049.1|9047.1|9039.1|9037.1|600
1589330400000|2020-05-13 00:40:00|9043.7|9041.7|9055.6|9053.6|9057.6|9055.6|9043.2|9041.2|678
1589330700000|2020-05-13 00:45:00|9055.4|9053.4|9057|9055|9059.6|9057.6|9052.4|9050.4|650
1589331000000|2020-05-13 00:50:00|9057.5|9055.5|9051.1|9049.1|9057.6|9055.6|9047.9|9045.9|445
1589331300000|2020-05-13 00:55:00|9051|9049|9053.9|9051.9|9055.5|9053.5|9046.6|9044.6|401
1589331600000|2020-05-13 01:00:00|9053.7|9051.7|9063.1|9061.1|9064.9|9062.9|9053.6|9051.6|852
1589331900000|2020-05-13 01:05:00|9063.2|9061.2|9051.9|9049.9|9065.1|9063.1|9050.2|9048.2|772
1589332200000|2020-05-13 01:10:00|9052|9050|9052.9|9050.9|9053.1|9051.1|9045.1|9043.1|688
1589332500000|2020-05-13 01:15:00|9052.4|9050.4|9044|9042|9052.5|9050.5|9043.1|9041.1|609
1589332800000|2020-05-13 01:20:00|9043.4|9041.4|9047.6|9045.6|9052.4|9050.4|9042|9040|509
1589333100000|2020-05-13 01:25:00|9047.7|9045.7|9056.7|9054.7|9059.4|9057.4|9047|9045|542
1589333400000|2020-05-13 01:30:00|9056.2|9054.2|9043.2|9041.2|9057.7|9055.7|9037.5|9035.5|825
1589333700000|2020-05-13 01:35:00|9042.9|9040.9|9044|9042|9049.6|9047.6|9037.6|9035.6|564
1589334000000|2020-05-13 01:40:00|9044.1|9042.1|9042|9040|9047.4|9045.4|9038.5|9036.5|388
1589334300000|2020-05-13 01:45:00|9040.6|9038.6|9040.1|9038.1|9046.9|9044.9|9038.9|9036.9|414
1589334600000|2020-05-13 01:50:00|9041|9039|9052.5|9050.5|9055.1|9053.1|9040.1|9038.1|654
1589334900000|2020-05-13 01:55:00|9052.4|9050.4|9057.5|9055.5|9060.2|9058.2|9052|9050|511
1589335200000|2020-05-13 02:00:00|9057.6|9055.6|9071.4|9069.4|9072|9070|9055.7|9053.7|1095
1589335500000|2020-05-13 02:05:00|9071.9|9069.9|9073.9|9071.9|9076|9074|9071|9069|603
1589335800000|2020-05-13 02:10:00|9073.7|9071.7|9074.5|9072.5|9075.4|9073.4|9071|9069|398
1589336100000|2020-05-13 02:15:00|9074.4|9072.4|9072.1|9070.1|9077|9075|9068.1|9066.1|457
1589336400000|2020-05-13 02:20:00|9071.6|9069.6|9072.1|9070.1|9073.1|9071.1|9068.2|9066.2|250
1589336700000|2020-05-13 02:25:00|9072.2|9070.2|9076.5|9074.5|9080.6|9078.6|9072.2|9070.2|497
1589337000000|2020-05-13 02:30:00|9076.4|9074.4|9086.4|9084.4|9086.7|9084.7|9073.5|9071.5|536
1589337300000|2020-05-13 02:35:00|9086.2|9084.2|9082.7|9080.7|9086.6|9084.6|9081.1|9079.1|403
1589337600000|2020-05-13 02:40:00|9083|9081|9089.6|9087.6|9091.9|9089.9|9082.4|9080.4|665
1589337900000|2020-05-13 02:45:00|9089.5|9087.5|9082.7|9080.7|9089.6|9087.6|9082.4|9080.4|344
1589338200000|2020-05-13 02:50:00|9082.9|9080.9|9085|9083|9088.4|9086.4|9082.9|9080.9|318
1589338500000|2020-05-13 02:55:00|9085.1|9083.1|9080.1|9078.1|9085.7|9083.7|9077.4|9075.4|439
1589338800000|2020-05-13 03:00:00|9080.6|9078.6|9085|9083|9085|9083|9076.2|9074.2|384
1589339100000|2020-05-13 03:05:00|9085.1|9083.1|9087.5|9085.5|9088.9|9086.9|9083.1|9081.1|314
1589339400000|2020-05-13 03:10:00|9087.4|9085.4|9079|9077|9087.7|9085.7|9077.7|9075.7|573
1589339700000|2020-05-13 03:15:00|9079.1|9077.1|9079.5|9077.5|9082.5|9080.5|9077.7|9075.7|271
1589340000000|2020-05-13 03:20:00|9078.6|9076.6|9084|9082|9084|9082|9074.9|9072.9|404
1589340300000|2020-05-13 03:25:00|9083.7|9081.7|9087.1|9085.1|9087.6|9085.6|9083.5|9081.5|359
1589340600000|2020-05-13 03:30:00|9086.2|9084.2|9087.2|9085.2|9090.5|9088.5|9084.7|9082.7|409
1589340900000|2020-05-13 03:35:00|9087|9085|9094.7|9092.7|9094.7|9092.7|9086.2|9084.2|322
1589341200000|2020-05-13 03:40:00|9095.2|9093.2|9095|9093|9096.5|9094.5|9093|9091|429
1589341500000|2020-05-13 03:45:00|9095.2|9093.2|9098.5|9096.5|9099.7|9097.7|9095|9093|370
1589341800000|2020-05-13 03:50:00|9098.7|9096.7|9096.7|9094.7|9100|9098|9095.4|9093.4|241
1589342100000|2020-05-13 03:55:00|9096.6|9094.6|9097.5|9095.5|9098.7|9096.7|9093.4|9091.4|356
1589342400000|2020-05-13 04:00:00|9097.6|9095.6|9093.4|9091.4|9097.9|9095.9|9092.5|9090.5|323
1589342700000|2020-05-13 04:05:00|9093.6|9091.6|9088.4|9086.4|9095.1|9093.1|9088|9086|377
1589343000000|2020-05-13 04:10:00|9088.5|9086.5|9091.2|9089.2|9092|9090|9088.2|9086.2|195
1589343300000|2020-05-13 04:15:00|9091.1|9089.1|9090|9088|9091.9|9089.9|9089.4|9087.4|160
1589343600000|2020-05-13 04:20:00|9090.2|9088.2|9097.4|9095.4|9098|9096|9089|9087|275
1589343900000|2020-05-13 04:25:00|9097.5|9095.5|9099.7|9097.7|9103.5|9101.5|9095|9093|368
1589344200000|2020-05-13 04:30:00|9099.9|9097.9|9102.4|9100.4|9106.6|9104.6|9099.9|9097.9|440
1589344500000|2020-05-13 04:35:00|9102.2|9100.2|9103|9101|9103.7|9101.7|9099.7|9097.7|180
1589344800000|2020-05-13 04:40:00|9102.9|9100.9|9105.9|9103.9|9107.9|9105.9|9102|9100|378
1589345100000|2020-05-13 04:45:00|9106|9104|9109|9107|9110.2|9108.2|9105|9103|325
1589345400000|2020-05-13 04:50:00|9109.1|9107.1|9111.1|9109.1|9112.9|9110.9|9106.7|9104.7|383
1589345700000|2020-05-13 04:55:00|9111|9109|9114.7|9112.7|9116.7|9114.7|9110.9|9108.9|438
1589346000000|2020-05-13 05:00:00|9114.9|9112.9|9115.2|9113.2|9119.7|9117.7|9113|9111|627
1589346300000|2020-05-13 05:05:00|9115.4|9113.4|9116|9114|9120|9118|9115|9113|354
1589346600000|2020-05-13 05:10:00|9115.9|9113.9|9117.4|9115.4|9118|9116|9112.7|9110.7|317
1589346900000|2020-05-13 05:15:00|9117.5|9115.5|9112.9|9110.9|9117.5|9115.5|9112.4|9110.4|326
1589347200000|2020-05-13 05:20:00|9112.6|9110.6|9116.2|9114.2|9116.7|9114.7|9112.6|9110.6|228
1589347500000|2020-05-13 05:25:00|9116.5|9114.5|9114|9112|9116.7|9114.7|9110|9108|349
1589347800000|2020-05-13 05:30:00|9113.6|9111.6|9120.5|9118.5|9123.9|9121.9|9112.9|9110.9|636
1589348100000|2020-05-13 05:35:00|9121.1|9119.1|9119|9117|9122|9120|9113.5|9111.5|352
1589348400000|2020-05-13 05:40:00|9119.2|9117.2|9120|9118|9122.5|9120.5|9118|9116|287
1589348700000|2020-05-13 05:45:00|9119.7|9117.7|9112.1|9110.1|9121.4|9119.4|9112|9110|392
1589349000000|2020-05-13 05:50:00|9111.9|9109.9|9083.6|9081.6|9113.5|9111.5|9080.4|9078.4|1818
1589349300000|2020-05-13 05:55:00|9083.1|9081.1|9095.4|9093.4|9097.4|9095.4|9081.5|9079.5|797
1589349600000|2020-05-13 06:00:00|9094.4|9092.4|9109.1|9107.1|9113.2|9111.2|9090.5|9088.5|1231
1589349900000|2020-05-13 06:05:00|9109|9107|9113.6|9111.6|9114.5|9112.5|9107.4|9105.4|912
1589350200000|2020-05-13 06:10:00|9113.7|9111.7|9131.2|9129.2|9132.2|9130.2|9113.2|9111.2|1236
1589350500000|2020-05-13 06:15:00|9131.4|9129.4|9136.7|9134.7|9136.7|9134.7|9129.2|9127.2|757
1589350800000|2020-05-13 06:20:00|9136.6|9134.6|9127.4|9125.4|9137.4|9135.4|9125.9|9123.9|1018
1589351100000|2020-05-13 06:25:00|9127.2|9125.2|9129|9127|9130.5|9128.5|9126.5|9124.5|382
1589351400000|2020-05-13 06:30:00|9128.7|9126.7|9132|9130|9133.4|9131.4|9127.7|9125.7|375
1589351700000|2020-05-13 06:35:00|9131.9|9129.9|9137.2|9135.2|9139|9137|9129.4|9127.4|460
1589352000000|2020-05-13 06:40:00|9137.4|9135.4|9137.6|9135.6|9139.2|9137.2|9132.7|9130.7|456
1589352300000|2020-05-13 06:45:00|9137.4|9135.4|9124|9122|9138.1|9136.1|9122.9|9120.9|674
1589352600000|2020-05-13 06:50:00|9123.7|9121.7|9124.9|9122.9|9128.7|9126.7|9118.9|9116.9|768
1589352900000|2020-05-13 06:55:00|9125.4|9123.4|9134.4|9132.4|9137.2|9135.2|9125.4|9123.4|710
1589353200000|2020-05-13 07:00:00|9134.5|9132.5|9123.5|9121.5|9135.6|9133.6|9120|9118|1131
1589353500000|2020-05-13 07:05:00|9123.9|9121.9|9120.5|9118.5|9128.1|9126.1|9119.2|9117.2|831
1589353800000|2020-05-13 07:10:00|9120.4|9118.4|9112.7|9110.7|9120.4|9118.4|9106.4|9104.4|1502
1589354100000|2020-05-13 07:15:00|9113.1|9111.1|9112.6|9110.6|9114.5|9112.5|9104.9|9102.9|1113
1589354400000|2020-05-13 07:20:00|9112.5|9110.5|9114.5|9112.5|9120.1|9118.1|9107.9|9105.9|854
1589354700000|2020-05-13 07:25:00|9114.4|9112.4|9099.9|9097.9|9118.2|9116.2|9097|9095|1266
1589355000000|2020-05-13 07:30:00|9099.4|9097.4|9097.6|9095.6|9101.7|9099.7|9088.1|9086.1|1494
1589355300000|2020-05-13 07:35:00|9097.5|9095.5|9089.1|9087.1|9097.5|9095.5|9084.5|9082.5|1127
1589355600000|2020-05-13 07:40:00|9089.6|9087.6|9103.1|9101.1|9103.6|9101.6|9084|9082|1323
1589355900000|2020-05-13 07:45:00|9102.9|9100.9|9104.7|9102.7|9105|9103|9098.4|9096.4|943
1589356200000|2020-05-13 07:50:00|9104.5|9102.5|9111.2|9109.2|9114.1|9112.1|9101.4|9099.4|910
1589356500000|2020-05-13 07:55:00|9111.7|9109.7|9106.4|9104.4|9114.9|9112.9|9104.1|9102.1|807
1589356800000|2020-05-13 08:00:00|9106|9104|9093.6|9091.6|9106.6|9104.6|9089|9087|1296
1589357100000|2020-05-13 08:05:00|9093.7|9091.7|9106.6|9104.6|9109.1|9107.1|9093.7|9091.7|1156
1589357400000|2020-05-13 08:10:00|9106.7|9104.7|9121.6|9119.6|9122.2|9120.2|9105|9103|1116
1589357700000|2020-05-13 08:15:00|9121.9|9119.9|9118.6|9116.6|9125.7|9123.7|9116.6|9114.6|762
1589358000000|2020-05-13 08:20:00|9119.1|9117.1|9121.7|9119.7|9129.1|9127.1|9118.7|9116.7|720
1589358300000|2020-05-13 08:25:00|9121.9|9119.9|9126.9|9124.9|9126.9|9124.9|9116.1|9114.1|717
1589358600000|2020-05-13 08:30:00|9126.7|9124.7|9132.1|9130.1|9133.4|9131.4|9123.2|9121.2|904
1589358900000|2020-05-13 08:35:00|9132|9130|9132.2|9130.2|9136.6|9134.6|9128.6|9126.6|750
1589359200000|2020-05-13 08:40:00|9132.4|9130.4|9129.2|9127.2|9133.6|9131.6|9124.5|9122.5|637
1589359500000|2020-05-13 08:45:00|9129.1|9127.1|9119.5|9117.5|9130.1|9128.1|9118.4|9116.4|638
1589359800000|2020-05-13 08:50:00|9120|9118|9110.1|9108.1|9120.4|9118.4|9107.6|9105.6|1005
1589360100000|2020-05-13 08:55:00|9110.2|9108.2|9105|9103|9114.4|9112.4|9103|9101|824
1589360400000|2020-05-13 09:00:00|9104.9|9102.9|9101.1|9099.1|9105.9|9103.9|9098.4|9096.4|718
1589360700000|2020-05-13 09:05:00|9100.9|9098.9|9120.4|9118.4|9120.9|9118.9|9100.2|9098.2|1011
1589361000000|2020-05-13 09:10:00|9120.2|9118.2|9114.5|9112.5|9125.9|9123.9|9114.1|9112.1|662
1589361300000|2020-05-13 09:15:00|9114.4|9112.4|9127.9|9125.9|9130.5|9128.5|9113.1|9111.1|994
1589361600000|2020-05-13 09:20:00|9127.7|9125.7|9128.9|9126.9|9132.1|9130.1|9124.6|9122.6|665
1589361900000|2020-05-13 09:25:00|9128.7|9126.7|9120|9118|9130|9128|9120|9118|687
1589362200000|2020-05-13 09:30:00|9119.9|9117.9|9126.1|9124.1|9127.5|9125.5|9110.9|9108.9|1133
1589362500000|2020-05-13 09:35:00|9126.4|9124.4|9130|9128|9131.4|9129.4|9125.9|9123.9|715
1589362800000|2020-05-13 09:40:00|9130.1|9128.1|9130|9128|9133.2|9131.2|9125.1|9123.1|757
1589363100000|2020-05-13 09:45:00|9130.1|9128.1|9142.5|9140.5|9144.6|9142.6|9127.6|9125.6|1099
1589363400000|2020-05-13 09:50:00|9143|9141|9155.2|9153.2|9158.5|9156.5|9142.5|9140.5|1386
1589363700000|2020-05-13 09:55:00|9155.9|9153.9|9146.9|9144.9|9156.7|9154.7|9145.6|9143.6|1063
1589364000000|2020-05-13 10:00:00|9146.5|9144.5|9167|9165|9170.4|9168.4|9144|9142|1996
1589364300000|2020-05-13 10:05:00|9166.6|9164.6|9159.6|9157.6|9167|9165|9155.9|9153.9|1136
1589364600000|2020-05-13 10:10:00|9159.7|9157.7|9159.2|9157.2|9163.4|9161.4|9155.5|9153.5|694
1589364900000|2020-05-13 10:15:00|9159|9157|9157.2|9155.2|9161|9159|9153.2|9151.2|543
1589365200000|2020-05-13 10:20:00|9157.4|9155.4|9161.7|9159.7|9168.1|9166.1|9157.4|9155.4|943
1589365500000|2020-05-13 10:25:00|9160.4|9158.4|9162.6|9160.6|9167.9|9165.9|9159.6|9157.6|447
1589365800000|2020-05-13 10:30:00|9162.7|9160.7|9154.2|9152.2|9163.5|9161.5|9154|9152|565
1589366100000|2020-05-13 10:35:00|9154.5|9152.5|9154|9152|9157.4|9155.4|9153|9151|572
1589366400000|2020-05-13 10:40:00|9154.1|9152.1|9152.6|9150.6|9155.6|9153.6|9151.4|9149.4|384
1589366700000|2020-05-13 10:45:00|9152.4|9150.4|9144.6|9142.6|9152.9|9150.9|9144.2|9142.2|797
1589367000000|2020-05-13 10:50:00|9144.7|9142.7|9150.7|9148.7|9152.6|9150.6|9144.7|9142.7|563
1589367300000|2020-05-13 10:55:00|9150.9|9148.9|9160.4|9158.4|9160.4|9158.4|9150.7|9148.7|867
1589367600000|2020-05-13 11:00:00|9160.5|9158.5|9154|9152|9160.5|9158.5|9152.4|9150.4|706
1589367900000|2020-05-13 11:05:00|9153.9|9151.9|9147.1|9145.1|9154.1|9152.1|9145.1|9143.1|593
1589368200000|2020-05-13 11:10:00|9146.7|9144.7|9152.1|9150.1|9152.2|9150.2|9146.5|9144.5|500
1589368500000|2020-05-13 11:15:00|9152.4|9150.4|9150.7|9148.7|9153.5|9151.5|9148.5|9146.5|316
1589368800000|2020-05-13 11:20:00|9150.6|9148.6|9153.7|9151.7|9155.9|9153.9|9150.5|9148.5|382
1589369100000|2020-05-13 11:25:00|9153.6|9151.6|9158.4|9156.4|9161.2|9159.2|9153.6|9151.6|503
1589369400000|2020-05-13 11:30:00|9158.5|9156.5|9164|9162|9164.9|9162.9|9158.4|9156.4|717
1589369700000|2020-05-13 11:35:00|9164.1|9162.1|9156.1|9154.1|9164.9|9162.9|9153.1|9151.1|728
1589370000000|2020-05-13 11:40:00|9156|9154|9163|9161|9163.1|9161.1|9153|9151|451
1589370300000|2020-05-13 11:45:00|9163.4|9161.4|9171|9169|9173.2|9171.2|9163.4|9161.4|1158
1589370600000|2020-05-13 11:50:00|9171.1|9169.1|9167.7|9165.7|9176.1|9174.1|9167.5|9165.5|987
1589370900000|2020-05-13 11:55:00|9167.9|9165.9|9173|9171|9179.2|9177.2|9167.9|9165.9|1213
1589371200000|2020-05-13 12:00:00|9170.9|9168.9|9173.6|9171.6|9178.1|9176.1|9168.9|9166.9|1241
1589371500000|2020-05-13 12:05:00|9173.5|9171.5|9164.4|9162.4|9173.6|9171.6|9162|9160|1475
1589371800000|2020-05-13 12:10:00|9164.1|9162.1|9163.5|9161.5|9167.6|9165.6|9161.1|9159.1|1042
1589372100000|2020-05-13 12:15:00|9163.9|9161.9|9173.9|9171.9|9175.2|9173.2|9163.1|9161.1|1394
1589372400000|2020-05-13 12:20:00|9173.6|9171.6|9166|9164|9174.1|9172.1|9163.1|9161.1|864
1589372700000|2020-05-13 12:25:00|9165.9|9163.9|9171.2|9169.2|9172.7|9170.7|9165.7|9163.7|855
1589373000000|2020-05-13 12:30:00|9171.4|9169.4|9163.6|9161.6|9176.1|9174.1|9161.6|9159.6|1551
1589373300000|2020-05-13 12:35:00|9163.4|9161.4|9158.6|9156.6|9163.4|9161.4|9148.5|9146.5|2572
1589373600000|2020-05-13 12:40:00|9158.7|9156.7|9157.4|9155.4|9163.7|9161.7|9156.9|9154.9|1744
1589373900000|2020-05-13 12:45:00|9157.1|9155.1|9150.7|9148.7|9165.9|9163.9|9150.1|9148.1|2474
1589374200000|2020-05-13 12:50:00|9150.4|9148.4|9156.9|9154.9|9161.9|9159.9|9150.4|9148.4|1684
1589374500000|2020-05-13 12:55:00|9156.1|9154.1|9150.1|9148.1|9160.1|9158.1|9149.5|9147.5|1616
1589374800000|2020-05-13 13:00:00|9150|9148|9114.5|9112.5|9150|9148|9114.4|9112.4|5955
1589375100000|2020-05-13 13:05:00|9114.6|9112.6|9101.4|9099.4|9124.4|9122.4|9096.1|9094.1|6606
1589375400000|2020-05-13 13:10:00|9101.1|9099.1|9126|9124|9131.6|9129.6|9100.4|9098.4|4469
1589375700000|2020-05-13 13:15:00|9125.9|9123.9|9131.1|9129.1|9134.4|9132.4|9125.6|9123.6|2379
1589376000000|2020-05-13 13:20:00|9130.6|9128.6|9119|9117|9134|9132|9118.9|9116.9|2569
1589376300000|2020-05-13 13:25:00|9119.1|9117.1|9133.7|9131.7|9143.1|9141.1|9119.1|9117.1|3291
1589376600000|2020-05-13 13:30:00|9133.5|9132.5|9083.4|9082.4|9150.1|9149.1|9082.4|9081.4|17274
1589376900000|2020-05-13 13:35:00|9082.6|9081.6|9096.2|9095.2|9098|9097|9053.4|9052.4|16065
1589377200000|2020-05-13 13:40:00|9096.1|9095.1|9086.5|9085.5|9103.5|9102.5|9079.5|9078.5|10234
1589377500000|2020-05-13 13:45:00|9084.9|9083.9|9116.6|9115.6|9118.1|9117.1|9073.4|9072.4|9278
1589377800000|2020-05-13 13:50:00|9116.1|9115.1|9121.4|9120.4|9125.4|9124.4|9106.5|9105.5|6542
1589378100000|2020-05-13 13:55:00|9121|9120|9122.9|9121.9|9128.9|9127.9|9103.7|9102.7|7825
1589378400000|2020-05-13 14:00:00|9122.1|9121.1|9162.4|9161.4|9163.2|9162.2|9119.9|9118.9|9155
1589378700000|2020-05-13 14:05:00|9162.1|9161.1|9164.4|9163.4|9173.9|9172.9|9158.1|9157.1|7545
1589379000000|2020-05-13 14:10:00|9162.8|9161.8|9160.8|9159.8|9171.9|9170.9|9154.1|9153.1|6438
1589379300000|2020-05-13 14:15:00|9161|9160|9160.3|9159.3|9169.1|9168.1|9156|9155|5713
1589379600000|2020-05-13 14:20:00|9160|9159|9151.3|9150.3|9164.8|9163.8|9149.1|9148.1|5264
1589379900000|2020-05-13 14:25:00|9151.1|9150.1|9186.5|9185.5|9191.8|9190.8|9147.6|9146.6|9435
1589380200000|2020-05-13 14:30:00|9186.8|9185.8|9204|9203|9205.9|9204.9|9182.3|9181.3|8721
1589380500000|2020-05-13 14:35:00|9204.3|9203.3|9195|9194|9210.9|9209.9|9191.3|9190.3|6980
1589380800000|2020-05-13 14:40:00|9194.8|9193.8|9187.8|9186.8|9203.8|9202.8|9187.3|9186.3|4612
1589381100000|2020-05-13 14:45:00|9188.1|9187.1|9169|9168|9188.3|9187.3|9167.5|9166.5|6178
1589381400000|2020-05-13 14:50:00|9168.3|9167.3|9161.4|9160.4|9177.3|9176.3|9158.1|9157.1|5442
1589381700000|2020-05-13 14:55:00|9161.6|9160.6|9122.9|9121.9|9161.6|9160.6|9117.5|9116.5|8088
1589382000000|2020-05-13 15:00:00|9123.3|9122.3|9128|9127|9131.3|9130.3|9115.5|9114.5|6118
1589382300000|2020-05-13 15:05:00|9127.9|9126.9|9123.1|9122.1|9134.3|9133.3|9109.5|9108.5|7848
1589382600000|2020-05-13 15:10:00|9122.8|9121.8|9143.1|9142.1|9143.4|9142.4|9122.6|9121.6|4360
1589382900000|2020-05-13 15:15:00|9142.6|9141.6|9118.9|9117.9|9152|9151|9117.8|9116.8|6232
1589383200000|2020-05-13 15:20:00|9118.5|9117.5|9083|9082|9118.8|9117.8|9078.3|9077.3|9380
1589383500000|2020-05-13 15:25:00|9083.1|9082.1|9089.9|9088.9|9090.1|9089.1|9067.3|9066.3|8479
1589383800000|2020-05-13 15:30:00|9090.1|9089.1|9086.3|9085.3|9100.1|9099.1|9076.6|9075.6|5976
1589384100000|2020-05-13 15:35:00|9086.5|9085.5|9070.4|9069.4|9088|9087|9050.1|9049.1|8386
1589384400000|2020-05-13 15:40:00|9070.3|9069.3|9040.8|9039.8|9074.4|9073.4|9035.1|9034.1|7279
1589384700000|2020-05-13 15:45:00|9040.3|9039.3|9010|9009|9041.5|9040.5|9003.3|9002.3|8469
1589385000000|2020-05-13 15:50:00|9010.5|9009.5|8998.1|8997.1|9031.4|9030.4|8993.1|8992.1|10183
1589385300000|2020-05-13 15:55:00|8996.4|8995.4|9003.8|9002.8|9008.9|9007.9|8985.8|8984.8|10505
1589385600000|2020-05-13 16:00:00|9004|9003|8966.3|8965.3|9014|9013|8964|8963|9798
1589385900000|2020-05-13 16:05:00|8966.5|8965.5|8932.8|8931.8|8979.8|8978.8|8932.4|8931.4|10975
1589386200000|2020-05-13 16:10:00|8934.1|8933.1|8920.8|8919.8|8951.1|8950.1|8915.5|8914.5|11971
1589386500000|2020-05-13 16:15:00|8921.5|8920.5|8900.9|8899.9|8930|8929|8895|8894|10539
1589386800000|2020-05-13 16:20:00|8901.9|8900.9|8931.1|8930.1|8941.5|8940.5|8901.3|8900.3|8352
1589387100000|2020-05-13 16:25:00|8930.5|8929.5|8961.9|8960.9|8965.4|8964.4|8919.4|8918.4|7777
1589387400000|2020-05-13 16:30:00|8962.5|8961.5|8967.4|8966.4|8969|8968|8937.3|8936.3|7204
1589387700000|2020-05-13 16:35:00|8967.3|8966.3|8980.5|8979.5|8981.5|8980.5|8952.8|8951.8|6610
1589388000000|2020-05-13 16:40:00|8982.1|8981.1|8971.9|8970.9|8984.3|8983.3|8967.6|8966.6|6281
1589388300000|2020-05-13 16:45:00|8972.1|8971.1|8995|8994|8997.4|8996.4|8972.1|8971.1|6233
1589388600000|2020-05-13 16:50:00|8995.1|8994.1|8992.5|8991.5|9003.4|9002.4|8984.8|8983.8|5055
1589388900000|2020-05-13 16:55:00|8992.6|8991.6|8988.1|8987.1|8999.6|8998.6|8980.5|8979.5|3620
1589389200000|2020-05-13 17:00:00|8987.6|8986.6|8941.6|8940.6|8992.6|8991.6|8941.6|8940.6|6760
1589389500000|2020-05-13 17:05:00|8941.9|8940.9|8926.6|8925.6|8950.6|8949.6|8922.5|8921.5|7673
1589389800000|2020-05-13 17:10:00|8927.5|8926.5|8958.4|8957.4|8962.8|8961.8|8926.8|8925.8|5785
1589390100000|2020-05-13 17:15:00|8958.6|8957.6|8966.6|8965.6|8976.1|8975.1|8947.1|8946.1|4674
1589390400000|2020-05-13 17:20:00|8966.1|8965.1|8946.6|8945.6|8969.1|8968.1|8941.8|8940.8|4480
1589390700000|2020-05-13 17:25:00|8946.8|8945.8|8954.1|8953.1|8961.8|8960.8|8938.4|8937.4|3986
1589391000000|2020-05-13 17:30:00|8954|8953|8947.5|8946.5|8958.4|8957.4|8940.9|8939.9|3551
1589391300000|2020-05-13 17:35:00|8947.6|8946.6|8962.6|8961.6|8962.6|8961.6|8943.1|8942.1|4063
1589391600000|2020-05-13 17:40:00|8962.4|8961.4|8954.1|8953.1|8968.9|8967.9|8944.8|8943.8|4119
1589391900000|2020-05-13 17:45:00|8954.4|8953.4|8959.4|8958.4|8965.6|8964.6|8947.5|8946.5|3244
1589392200000|2020-05-13 17:50:00|8960|8959|8937.1|8936.1|8961.4|8960.4|8935.9|8934.9|3785
1589392500000|2020-05-13 17:55:00|8937.3|8936.3|8939.6|8938.6|8946.1|8945.1|8935.1|8934.1|2484
1589392800000|2020-05-13 18:00:00|8940|8939|8915.4|8914.4|8940.6|8939.6|8914.9|8913.9|4196
1589393100000|2020-05-13 18:05:00|8916.6|8915.6|8946.6|8945.6|8948.9|8947.9|8916.4|8915.4|3674
1589393400000|2020-05-13 18:10:00|8946.4|8945.4|8960.1|8959.1|8967.8|8966.8|8938.4|8937.4|4543
1589393700000|2020-05-13 18:15:00|8960.4|8959.4|8973.9|8972.9|8988.5|8987.5|8956.9|8955.9|6844
1589394000000|2020-05-13 18:20:00|8973.6|8972.6|8962.1|8961.1|8983.9|8982.9|8953.9|8952.9|4701
1589394300000|2020-05-13 18:25:00|8960.8|8959.8|8951.5|8950.5|8970.9|8969.9|8950.1|8949.1|4311
1589394600000|2020-05-13 18:30:00|8951.4|8950.4|8948.1|8947.1|8959.9|8958.9|8944|8943|4661
1589394900000|2020-05-13 18:35:00|8948.3|8947.3|8948.4|8947.4|8958.5|8957.5|8941.9|8940.9|3853
1589395200000|2020-05-13 18:40:00|8948.3|8947.3|8930.4|8929.4|8951.4|8950.4|8927.9|8926.9|3374
1589395500000|2020-05-13 18:45:00|8930.8|8929.8|8937.6|8936.6|8945.5|8944.5|8924.6|8923.6|3929
1589395800000|2020-05-13 18:50:00|8937.4|8936.4|8929.1|8928.1|8942|8941|8923.9|8922.9|3293
1589396100000|2020-05-13 18:55:00|8929.4|8928.4|8912.1|8911.1|8933.8|8932.8|8912|8911|3608
1589396400000|2020-05-13 19:00:00|8911.9|8910.9|8967.1|8966.1|8970.9|8969.9|8911.8|8910.8|8084
1589396700000|2020-05-13 19:05:00|8966.4|8965.4|8940.3|8939.3|8967.1|8966.1|8931.3|8930.3|5169
1589397000000|2020-05-13 19:10:00|8940.4|8939.4|8931.6|8930.6|8954.4|8953.4|8922.1|8921.1|4880
1589397300000|2020-05-13 19:15:00|8931.8|8930.8|8937.6|8936.6|8937.9|8936.9|8918.6|8917.6|4291
1589397600000|2020-05-13 19:20:00|8937.8|8936.8|8896.1|8895.1|8944.8|8943.8|8895.3|8894.3|7218
1589397900000|2020-05-13 19:25:00|8896.3|8895.3|8926.8|8925.8|8936.3|8935.3|8889|8888|7027
1589398200000|2020-05-13 19:30:00|8925.3|8924.3|8943.1|8942.1|8951.9|8950.9|8913.6|8912.6|6067
1589398500000|2020-05-13 19:35:00|8943.5|8942.5|8942.3|8941.3|8959.8|8958.8|8933.3|8932.3|5881
1589398800000|2020-05-13 19:40:00|8943.8|8942.8|8953.9|8952.9|8963|8962|8943.8|8942.8|8006
1589399100000|2020-05-13 19:45:00|8954|8953|8973.9|8972.9|8980.3|8979.3|8940.8|8939.8|6092
1589399400000|2020-05-13 19:50:00|8971.9|8970.9|9000.5|8999.5|9009.4|9008.4|8971.9|8970.9|9641
1589399700000|2020-05-13 19:55:00|9001.6|9000.6|8999.5|8998.5|9013.9|9012.9|8989.9|8988.9|10482
1589400000000|2020-05-13 20:00:00|8999.4|8997.4|9025.8|9023.8|9026.5|9024.5|8990.2|8988.2|5395
1589400300000|2020-05-13 20:05:00|9026.2|9024.2|9007.8|9005.8|9031.2|9029.2|9004.2|9002.2|3157
1589400600000|2020-05-13 20:10:00|9008.4|9006.4|9004.9|8999.9|9008.4|9006.4|8998.5|8996.5|1684
1589400900000|2020-05-13 20:15:00|9004.8|8999.8|9011.2|9006.2|9011.2|9006.2|9004.6|8999.6|0
1589401200000|2020-05-13 20:20:00|9011.3|9006.3|9015.5|9010.5|9015.8|9010.8|9009.8|9004.8|0
1589401500000|2020-05-13 20:25:00|9015.3|9010.3|9013.6|9008.6|9016.1|9011.1|9013.5|9008.5|0
1589401800000|2020-05-13 20:30:00|9013.3|9008.3|9022.7|9020.7|9025.4|9023.4|9006.9|9004.9|711
1589402100000|2020-05-13 20:35:00|9022.2|9020.2|9016.7|9014.7|9022.2|9020.2|9014.4|9012.4|217
1589402400000|2020-05-13 20:40:00|9017.2|9015.2|9011.2|9009.2|9022.4|9020.4|9009.9|9007.9|359
1589402700000|2020-05-13 20:45:00|9010.4|9008.4|9015.4|9013.4|9015.4|9013.4|9005.9|9003.9|281
1589403000000|2020-05-13 20:50:00|9014.7|9012.7|9020.2|9018.2|9020.4|9018.4|9012.9|9010.9|204
1589403300000|2020-05-13 20:55:00|9019.9|9017.9|9025.1|9020.1|9025.4|9022.4|9019.7|9017.7|252
1589403600000|2020-05-13 21:00:00|9025|9020|9022.8|9017.8|9026.2|9021.2|9022.6|9017.6|0
1589403900000|2020-05-13 21:05:00|9023.4|9018.4|9022.3|9017.3|9023.4|9018.4|9021.7|9016.7|0
1589404200000|2020-05-13 21:10:00|9022.5|9017.5|9021.7|9016.7|9023.1|9018.1|9021.7|9016.7|0
1589404500000|2020-05-13 21:15:00|9021.6|9016.6|9018.3|9013.3|9021.9|9016.9|9017.5|9012.5|0
1589404800000|2020-05-13 21:20:00|9018.5|9013.5|9020.4|9015.4|9021.3|9016.3|9018.5|9013.5|0
1589405100000|2020-05-13 21:25:00|9020.5|9015.5|9021.8|9016.8|9021.8|9016.8|9020.3|9015.3|0
1589405400000|2020-05-13 21:30:00|9021.7|9016.7|9023.7|9018.7|9023.8|9018.8|9021.5|9016.5|0
1589405700000|2020-05-13 21:35:00|9023.8|9018.8|9023.7|9018.7|9024.2|9019.2|9022.8|9017.8|0
1589406000000|2020-05-13 21:40:00|9022.6|9017.6|9024.8|9019.8|9024.9|9019.9|9022.6|9017.6|0
1589406300000|2020-05-13 21:45:00|9024.9|9019.9|9024|9019|9025.2|9020.2|9024|9019|0
1589406600000|2020-05-13 21:50:00|9023.6|9018.6|9024.7|9019.7|9025.1|9020.1|9023.4|9018.4|0
1589406900000|2020-05-13 21:55:00|9024.5|9019.5|9025.2|9020.2|9025.6|9020.6|9023.1|9018.1|0
1589407200000|2020-05-13 22:00:00|9027.2|9025.2|9037.3|9035.3|9039.5|9037.5|9024.9|9022.9|1067
1589407500000|2020-05-13 22:05:00|9037.4|9035.4|9030.2|9028.2|9040.5|9038.5|9029.2|9027.2|311
1589407800000|2020-05-13 22:10:00|9030|9028|9035.9|9033.9|9039.5|9037.5|9029.4|9027.4|372
1589408100000|2020-05-13 22:15:00|9035.8|9033.8|9035|9033|9037.3|9035.3|9032.7|9030.7|137
1589408400000|2020-05-13 22:20:00|9034.9|9032.9|9030.8|9028.8|9034.9|9032.9|9025|9023|247
1589408700000|2020-05-13 22:25:00|9031.2|9029.2|9019|9017|9031.3|9029.3|9015.5|9013.5|471
1589409000000|2020-05-13 22:30:00|9019.2|9017.2|9028|9026|9028.3|9026.3|9014.7|9012.7|316
1589409300000|2020-05-13 22:35:00|9028.2|9026.2|9027.9|9025.9|9029.3|9027.3|9023.8|9021.8|136
1589409600000|2020-05-13 22:40:00|9027.8|9025.8|9019.5|9017.5|9028.4|9026.4|9016.3|9014.3|245
1589409900000|2020-05-13 22:45:00|9019.7|9017.7|9017.9|9015.9|9023|9021|9016.9|9014.9|137
1589410200000|2020-05-13 22:50:00|9017.8|9015.8|9023.4|9021.4|9023.4|9021.4|9016.4|9014.4|149
1589410500000|2020-05-13 22:55:00|9023.5|9021.5|9035.9|9033.9|9036|9034|9023.5|9021.5|424
1589410800000|2020-05-13 23:00:00|9036.8|9034.8|9031|9029|9036.8|9034.8|9029|9027|212
1589411100000|2020-05-13 23:05:00|9030.9|9028.9|9040.8|9038.8|9042.7|9040.7|9028.3|9026.3|303
1589411400000|2020-05-13 23:10:00|9040.2|9038.2|9039.4|9037.4|9042.9|9040.9|9037.7|9035.7|238
1589411700000|2020-05-13 23:15:00|9039.5|9037.5|9042.9|9040.9|9043.5|9041.5|9035|9033|211
1589412000000|2020-05-13 23:20:00|9043|9041|9038.2|9036.2|9044.8|9042.8|9037.4|9035.4|262
1589412300000|2020-05-13 23:25:00|9037.8|9035.8|9041.2|9039.2|9043|9041|9034.7|9032.7|189
1589412600000|2020-05-13 23:30:00|9041.4|9039.4|9044.5|9042.5|9044.5|9042.5|9039.8|9037.8|230
1589412900000|2020-05-13 23:35:00|9044.7|9042.7|9045.5|9043.5|9048.4|9046.4|9043.9|9041.9|339
1589413200000|2020-05-13 23:40:00|9046.2|9044.2|9031|9029|9048.3|9046.3|9030|9028|561
1589413500000|2020-05-13 23:45:00|9031.3|9029.3|9024.8|9022.8|9034.4|9032.4|9024.2|9022.2|550
1589413800000|2020-05-13 23:50:00|9024.7|9022.7|9028.2|9026.2|9028.5|9026.5|9024.3|9022.3|248
1589414100000|2020-05-13 23:55:00|9027.9|9025.9|9021.9|9019.9|9032|9030|9018.3|9016.3|689
1589414400000|2020-05-14 00:00:00|9022|9020|9002|9000|9022|9020|8994.4|8992.4|1347
1589414700000|2020-05-14 00:05:00|9001.9|8999.9|9007|9005|9012.5|9010.5|8997.2|8995.2|643
1589415000000|2020-05-14 00:10:00|9006.8|9004.8|9001.7|8999.7|9008.9|9006.9|8998.9|8996.9|485
1589415300000|2020-05-14 00:15:00|9001.2|8999.2|9013.5|9011.5|9015.9|9013.9|8999.4|8997.4|463
1589415600000|2020-05-14 00:20:00|9013.3|9011.3|9015.8|9013.8|9017.4|9015.4|9008.2|9006.2|442
1589415900000|2020-05-14 00:25:00|9015.9|9013.9|8990.4|8988.4|9015.9|9013.9|8990.4|8988.4|926
1589416200000|2020-05-14 00:30:00|8990.7|8988.7|8982|8980|8991.5|8989.5|8979.3|8977.3|945
1589416500000|2020-05-14 00:35:00|8982.2|8980.2|8984.3|8982.3|8987.9|8985.9|8975|8973|1051
1589416800000|2020-05-14 00:40:00|8984.2|8982.2|8993.3|8991.3|8995.7|8993.7|8983.8|8981.8|849
1589417100000|2020-05-14 00:45:00|8993.2|8991.2|9002.7|9000.7|9004|9002|8988.3|8986.3|1121
1589417400000|2020-05-14 00:50:00|9002.8|9000.8|8992.3|8990.3|9005|9003|8991.4|8989.4|763
1589417700000|2020-05-14 00:55:00|8992.4|8990.4|9009.3|9007.3|9009.4|9007.4|8987.5|8985.5|1109
1589418000000|2020-05-14 01:00:00|9009|9007|9012|9010|9014.8|9012.8|9007|9005|1098
1589418300000|2020-05-14 01:05:00|9011.9|9009.9|9016.2|9014.2|9017|9015|9006.3|9004.3|660
1589418600000|2020-05-14 01:10:00|9016.3|9014.3|9003.4|9001.4|9019.3|9017.3|9001.8|8999.8|590
1589418900000|2020-05-14 01:15:00|9003.8|9001.8|9014.7|9012.7|9017.9|9015.9|9003.8|9001.8|538
1589419200000|2020-05-14 01:20:00|9014.8|9012.8|9020.3|9018.3|9026.8|9024.8|9012|9010|811
1589419500000|2020-05-14 01:25:00|9020.2|9018.2|9021.2|9019.2|9024.3|9022.3|9017.8|9015.8|428
1589419800000|2020-05-14 01:30:00|9021.4|9019.4|9016.2|9014.2|9025.8|9023.8|9006.8|9004.8|909
1589420100000|2020-05-14 01:35:00|9015.9|9013.9|8989.9|8987.9|9015.9|9013.9|8988.3|8986.3|1132
1589420400000|2020-05-14 01:40:00|8989.5|8987.5|8988.3|8986.3|8990.9|8988.9|8977.9|8975.9|1075
1589420700000|2020-05-14 01:45:00|8988.2|8986.2|8989.8|8987.8|8990.2|8988.2|8979.7|8977.7|733
1589421000000|2020-05-14 01:50:00|8989.5|8987.5|8987.7|8985.7|8992.3|8990.3|8979.8|8977.8|768
1589421300000|2020-05-14 01:55:00|8986.8|8984.8|8984.9|8982.9|8988.5|8986.5|8979.2|8977.2|693
1589421600000|2020-05-14 02:00:00|8984.2|8982.2|8987.3|8985.3|8990.7|8988.7|8979|8977|432
1589421900000|2020-05-14 02:05:00|8987.4|8985.4|8967.7|8965.7|8987.8|8985.8|8965|8963|943
1589422200000|2020-05-14 02:10:00|8967.8|8965.8|8963.7|8961.7|8968.5|8966.5|8961|8959|819
1589422500000|2020-05-14 02:15:00|8963.5|8961.5|8960.8|8958.8|8967.2|8965.2|8953.9|8951.9|933
1589422800000|2020-05-14 02:20:00|8960.9|8958.9|8971|8969|8973|8971|8960.3|8958.3|688
1589423100000|2020-05-14 02:25:00|8970.9|8968.9|8969.7|8967.7|8974.3|8972.3|8967.8|8965.8|497
1589423400000|2020-05-14 02:30:00|8969.8|8967.8|8978.3|8976.3|8979.7|8977.7|8964|8962|652
1589423700000|2020-05-14 02:35:00|8978|8976|8973.8|8971.8|8979.2|8977.2|8973.3|8971.3|282
1589424000000|2020-05-14 02:40:00|8974|8972|8981.3|8979.3|8982|8980|8972.5|8970.5|361
1589424300000|2020-05-14 02:45:00|8981.7|8979.7|8976.9|8974.9|8983|8981|8975.2|8973.2|305
1589424600000|2020-05-14 02:50:00|8977|8975|8982|8980|8984.4|8982.4|8970.7|8968.7|603
1589424900000|2020-05-14 02:55:00|8981|8979|9001.2|8999.2|9002.5|9000.5|8981|8979|982
1589425200000|2020-05-14 03:00:00|9001.5|8999.5|8998.7|8996.7|9005.9|9003.9|8996.9|8994.9|635
1589425500000|2020-05-14 03:05:00|8998.8|8996.8|8999|8997|9005.7|9003.7|8995.3|8993.3|476
1589425800000|2020-05-14 03:10:00|8998.9|8996.9|9008.8|9006.8|9011|9009|8998.9|8996.9|692
1589426100000|2020-05-14 03:15:00|9008.9|9006.9|9007.8|9005.8|9008.9|9006.9|9003.9|9001.9|388
1589426400000|2020-05-14 03:20:00|9007.7|9005.7|9000.4|8998.4|9010.2|9008.2|8997.9|8995.9|386
1589426700000|2020-05-14 03:25:00|9000.5|8998.5|9013.5|9011.5|9016.4|9014.4|8999.9|8997.9|534
1589427000000|2020-05-14 03:30:00|9013.7|9011.7|9011.9|9009.9|9015.9|9013.9|9007.8|9005.8|327
1589427300000|2020-05-14 03:35:00|9011.5|9009.5|9007.8|9005.8|9012.4|9010.4|9004.7|9002.7|273
1589427600000|2020-05-14 03:40:00|9007.4|9005.4|9006.9|9004.9|9008.9|9006.9|9003.2|9001.2|244
1589427900000|2020-05-14 03:45:00|9006.8|9004.8|8997.2|8995.2|9007.4|9005.4|8996.2|8994.2|491
1589428200000|2020-05-14 03:50:00|8997|8995|9009.3|9007.3|9011.9|9009.9|8993.8|8991.8|715
1589428500000|2020-05-14 03:55:00|9009.5|9007.5|9010.4|9008.4|9013.7|9011.7|9005.9|9003.9|372
1589428800000|2020-05-14 04:00:00|9010.9|9008.9|9017.5|9015.5|9019.2|9017.2|9009.9|9007.9|484
1589429100000|2020-05-14 04:05:00|9017.7|9015.7|9023|9021|9028.7|9026.7|9017.2|9015.2|826
1589429400000|2020-05-14 04:10:00|9022.7|9020.7|9024.2|9022.2|9025.7|9023.7|9021.7|9019.7|202
1589429700000|2020-05-14 04:15:00|9024.3|9022.3|9027|9025|9028.4|9026.4|9022|9020|221
1589430000000|2020-05-14 04:20:00|9027.2|9025.2|9020|9018|9028.4|9026.4|9018.4|9016.4|271
1589430300000|2020-05-14 04:25:00|9020.2|9018.2|9013.7|9011.7|9021.9|9019.9|9013.5|9011.5|319
1589430600000|2020-05-14 04:30:00|9013.5|9011.5|9001.3|8999.3|9016.3|9014.3|8994.4|8992.4|845
1589430900000|2020-05-14 04:35:00|9001.2|8999.2|9000.8|8998.8|9004|9002|8994.4|8992.4|418
1589431200000|2020-05-14 04:40:00|9001.4|8999.4|8995.3|8993.3|9002.5|9000.5|8986.8|8984.8|610
1589431500000|2020-05-14 04:45:00|8994.5|8992.5|8996.2|8994.2|8999.8|8997.8|8987.5|8985.5|364
1589431800000|2020-05-14 04:50:00|8995.7|8993.7|9003.9|9001.9|9005.5|9003.5|8995.2|8993.2|406
1589432100000|2020-05-14 04:55:00|9003.8|9001.8|8986.4|8984.4|9003.8|9001.8|8984.9|8982.9|512
1589432400000|2020-05-14 05:00:00|8986|8984|8987.5|8985.5|8993.3|8991.3|8979|8977|678
1589432700000|2020-05-14 05:05:00|8987.7|8985.7|8986.5|8984.5|8989.5|8987.5|8984.9|8982.9|271
1589433000000|2020-05-14 05:10:00|8986.7|8984.7|8997.2|8995.2|8997.9|8995.9|8986.4|8984.4|457
1589433300000|2020-05-14 05:15:00|8997.4|8995.4|8992|8990|9000.2|8998.2|8989.7|8987.7|513
1589433600000|2020-05-14 05:20:00|8991.5|8989.5|9000.9|8998.9|9004.7|9002.7|8989.5|8987.5|454
1589433900000|2020-05-14 05:25:00|9000.8|8998.8|8997.2|8995.2|9001.9|8999.9|8994.7|8992.7|266
1589434200000|2020-05-14 05:30:00|8997|8995|8983.4|8981.4|8999.5|8997.5|8982.4|8980.4|440
1589434500000|2020-05-14 05:35:00|8983.3|8981.3|8988.4|8986.4|8993.8|8991.8|8978.5|8976.5|678
1589434800000|2020-05-14 05:40:00|8988.7|8986.7|8991.3|8989.3|8996.2|8994.2|8987.7|8985.7|559
1589435100000|2020-05-14 05:45:00|8991.9|8989.9|8980.5|8978.5|8996.5|8994.5|8980.5|8978.5|432
1589435400000|2020-05-14 05:50:00|8980.4|8978.4|8979.7|8977.7|8987.7|8985.7|8976.5|8974.5|533
1589435700000|2020-05-14 05:55:00|8979.5|8977.5|8975.2|8973.2|8984.2|8982.2|8974.2|8972.2|392
1589436000000|2020-05-14 06:00:00|8974.5|8972.5|8959.8|8957.8|8983.9|8981.9|8958.8|8956.8|1240
1589436300000|2020-05-14 06:05:00|8959.2|8957.2|8966.3|8964.3|8969.4|8967.4|8955.7|8953.7|1062
1589436600000|2020-05-14 06:10:00|8965.9|8963.9|8962.9|8960.9|8974.9|8972.9|8956.9|8954.9|817
1589436900000|2020-05-14 06:15:00|8963.4|8961.4|8964.3|8962.3|8970.7|8968.7|8961.8|8959.8|640
1589437200000|2020-05-14 06:20:00|8963.8|8961.8|8972|8970|8972.8|8970.8|8963.2|8961.2|427
1589437500000|2020-05-14 06:25:00|8972.5|8970.5|8972|8970|8976.8|8974.8|8970.7|8968.7|293
1589437800000|2020-05-14 06:30:00|8971.9|8969.9|8976.5|8974.5|8979.5|8977.5|8971.2|8969.2|404
1589438100000|2020-05-14 06:35:00|8976.4|8974.4|8970.5|8968.5|8976.4|8974.4|8961.7|8959.7|485
1589438400000|2020-05-14 06:40:00|8972|8970|8970.9|8968.9|8987.7|8985.7|8969.7|8967.7|1081
1589438700000|2020-05-14 06:45:00|8971.2|8969.2|8967.4|8965.4|8971.8|8969.8|8959.4|8957.4|663
1589439000000|2020-05-14 06:50:00|8967.5|8965.5|8966.5|8964.5|8969.2|8967.2|8962.7|8960.7|304
1589439300000|2020-05-14 06:55:00|8966.7|8964.7|8978.9|8976.9|8978.9|8976.9|8964|8962|596
1589439600000|2020-05-14 07:00:00|8978.5|8976.5|8995.2|8993.2|8995.7|8993.7|8978|8976|1686
1589439900000|2020-05-14 07:05:00|8995|8993|8991.4|8989.4|8996.5|8994.5|8988|8986|879
1589440200000|2020-05-14 07:10:00|8991.5|8989.5|9010.4|9008.4|9016.2|9014.2|8989.7|8987.7|1499
1589440500000|2020-05-14 07:15:00|9010.5|9008.5|9021.4|9019.4|9024.5|9022.5|9008.9|9006.9|1206
1589440800000|2020-05-14 07:20:00|9021.5|9019.5|9029.7|9027.7|9034.5|9032.5|9021.5|9019.5|1245
1589441100000|2020-05-14 07:25:00|9029.5|9027.5|9020.7|9018.7|9030|9028|9020.7|9018.7|784
1589441400000|2020-05-14 07:30:00|9020.8|9018.8|9032.7|9030.7|9041.3|9039.3|9020.7|9018.7|1491
1589441700000|2020-05-14 07:35:00|9032.5|9030.5|9039.5|9037.5|9042.7|9040.7|9030.5|9028.5|875
1589442000000|2020-05-14 07:40:00|9039.7|9037.7|9033.5|9031.5|9040.2|9038.2|9030.4|9028.4|605
1589442300000|2020-05-14 07:45:00|9032.4|9030.4|9026.2|9024.2|9035.8|9033.8|9025.8|9023.8|744
1589442600000|2020-05-14 07:50:00|9025.9|9023.9|9011.3|9009.3|9028.3|9026.3|9009.7|9007.7|1375
1589442900000|2020-05-14 07:55:00|9011.5|9009.5|9007.8|9005.8|9018|9016|9000.3|8998.3|1263
1589443200000|2020-05-14 08:00:00|9008|9006|9005|9003|9008.7|9006.7|8995.4|8993.4|1583
1589443500000|2020-05-14 08:05:00|9005.3|9003.3|8995.9|8993.9|9005.3|9003.3|8992|8990|1230
1589443800000|2020-05-14 08:10:00|8996.5|8994.5|9008.8|9006.8|9009.4|9007.4|8993.9|8991.9|1115
1589444100000|2020-05-14 08:15:00|9008.7|9006.7|8998.4|8996.4|9008.7|9006.7|8996.3|8994.3|843
1589444400000|2020-05-14 08:20:00|8998.3|8996.3|9011.7|9009.7|9013.7|9011.7|8996.5|8994.5|895
1589444700000|2020-05-14 08:25:00|9011.2|9009.2|9010.8|9008.8|9016.3|9014.3|9005.9|9003.9|871
1589445000000|2020-05-14 08:30:00|9010.5|9008.5|9011.2|9009.2|9020|9018|9007|9005|955
1589445300000|2020-05-14 08:35:00|9011.5|9009.5|9018|9016|9023|9021|9009.8|9007.8|808
1589445600000|2020-05-14 08:40:00|9017.8|9015.8|9003|9001|9022.4|9020.4|9001.5|8999.5|1231
1589445900000|2020-05-14 08:45:00|9002.9|9000.9|9009.3|9007.3|9010.8|9008.8|8996.5|8994.5|1018
1589446200000|2020-05-14 08:50:00|9009.7|9007.7|9022.8|9020.8|9024.4|9022.4|9009|9007|876
1589446500000|2020-05-14 08:55:00|9022.7|9020.7|9013.4|9011.4|9026|9024|9009|9007|805
1589446800000|2020-05-14 09:00:00|9013.2|9011.2|9018.3|9016.3|9018.9|9016.9|9006.5|9004.5|733
1589447100000|2020-05-14 09:05:00|9018|9016|9026|9024|9032.8|9030.8|9016.2|9014.2|1108
1589447400000|2020-05-14 09:10:00|9026.4|9024.4|9031.5|9029.5|9031.9|9029.9|9023|9021|663
1589447700000|2020-05-14 09:15:00|9031.2|9029.2|9028.3|9026.3|9033.8|9031.8|9026.4|9024.4|548
1589448000000|2020-05-14 09:20:00|9028|9026|9023.4|9021.4|9030.7|9028.7|9019.3|9017.3|528
1589448300000|2020-05-14 09:25:00|9023.5|9021.5|9031.2|9029.2|9031.2|9029.2|9019|9017|745
1589448600000|2020-05-14 09:30:00|9031|9029|9035.7|9033.7|9035.8|9033.8|9026.5|9024.5|581
1589448900000|2020-05-14 09:35:00|9035.5|9033.5|9037.4|9035.4|9038|9036|9031.2|9029.2|569
1589449200000|2020-05-14 09:40:00|9037.3|9035.3|9035.8|9033.8|9038|9036|9027.9|9025.9|626
1589449500000|2020-05-14 09:45:00|9035.9|9033.9|9035.8|9033.8|9040.5|9038.5|9032.5|9030.5|550
1589449800000|2020-05-14 09:50:00|9035.7|9033.7|9034.9|9032.9|9047.9|9045.9|9034.2|9032.2|1478
1589450100000|2020-05-14 09:55:00|9035.2|9033.2|9042.5|9040.5|9043.9|9041.9|9029.4|9027.4|818
1589450400000|2020-05-14 10:00:00|9042.7|9040.7|9034.9|9032.9|9044.4|9042.4|9022.4|9020.4|1450
1589450700000|2020-05-14 10:05:00|9034.8|9032.8|9006.5|9004.5|9040|9038|9006.5|9004.5|1574
1589451000000|2020-05-14 10:10:00|9006.7|9004.7|9003.9|9001.9|9007.4|9005.4|8994.9|8992.9|1734
1589451300000|2020-05-14 10:15:00|9004.7|9002.7|9009.5|9007.5|9012.4|9010.4|9002.9|9000.9|888
1589451600000|2020-05-14 10:20:00|9009.7|9007.7|9011.3|9009.3|9016.4|9014.4|9005.7|9003.7|704
1589451900000|2020-05-14 10:25:00|9011.2|9009.2|9014|9012|9014.7|9012.7|9007.2|9005.2|650
1589452200000|2020-05-14 10:30:00|9014.2|9012.2|9009.9|9007.9|9018.7|9016.7|9006.9|9004.9|814
1589452500000|2020-05-14 10:35:00|9009.8|9007.8|9016.5|9014.5|9018.2|9016.2|9005.9|9003.9|857
1589452800000|2020-05-14 10:40:00|9016.9|9014.9|9009.8|9007.8|9025.5|9023.5|9009.7|9007.7|1007
1589453100000|2020-05-14 10:45:00|9010|9008|9003.8|9001.8|9011.3|9009.3|9003.4|9001.4|620
1589453400000|2020-05-14 10:50:00|9003.9|9001.9|8996.8|8994.8|9004.4|9002.4|8996.7|8994.7|853
1589453700000|2020-05-14 10:55:00|8996.7|8994.7|9008.7|9006.7|9010.5|9008.5|8995.3|8993.3|870
1589454000000|2020-05-14 11:00:00|9008.5|9006.5|9010.9|9008.9|9015.5|9013.5|9007|9005|855
1589454300000|2020-05-14 11:05:00|9011|9009|8999.3|8997.3|9011.8|9009.8|8998.3|8996.3|715
1589454600000|2020-05-14 11:10:00|9000.2|8998.2|8991.9|8989.9|9004.8|9002.8|8990.4|8988.4|1250
1589454900000|2020-05-14 11:15:00|8991.8|8989.8|8980.3|8978.3|8993.3|8991.3|8979.7|8977.7|1304
1589455200000|2020-05-14 11:20:00|8979.9|8977.9|8982.8|8980.8|8983.2|8981.2|8974|8972|1143
1589455500000|2020-05-14 11:25:00|8982.9|8980.9|8968.3|8966.3|8983|8981|8967.4|8965.4|1280
1589455800000|2020-05-14 11:30:00|8968.4|8966.4|8970.3|8968.3|8972.9|8970.9|8963|8961|1264
1589456100000|2020-05-14 11:35:00|8970.5|8968.5|8978.9|8976.9|8983.2|8981.2|8968|8966|1594
1589456400000|2020-05-14 11:40:00|8978.8|8976.8|8954.8|8952.8|8978.9|8976.9|8952|8950|1813
1589456700000|2020-05-14 11:45:00|8954.9|8952.9|8954.3|8952.3|8966.4|8964.4|8952.9|8950.9|1710
1589457000000|2020-05-14 11:50:00|8954.2|8952.2|8962.5|8960.5|8966.3|8964.3|8945.7|8943.7|1978
1589457300000|2020-05-14 11:55:00|8962.4|8960.4|8945.2|8943.2|8962.9|8960.9|8940.5|8938.5|2081
1589457600000|2020-05-14 12:00:00|8945.4|8943.4|8948.9|8946.9|8954.5|8952.5|8935.7|8933.7|1822
1589457900000|2020-05-14 12:05:00|8949|8947|8928.4|8926.4|8949|8947|8925.2|8923.2|2214
1589458200000|2020-05-14 12:10:00|8928.5|8926.5|8938.3|8936.3|8941.3|8939.3|8924.7|8922.7|1505
1589458500000|2020-05-14 12:15:00|8938.4|8936.4|8934.5|8932.5|8943.3|8941.3|8928.5|8926.5|1632
1589458800000|2020-05-14 12:20:00|8934.7|8932.7|8924|8922|8934.9|8932.9|8920.5|8918.5|1691
1589459100000|2020-05-14 12:25:00|8923.9|8921.9|8937.7|8935.7|8939.8|8937.8|8921.8|8919.8|1429
1589459400000|2020-05-14 12:30:00|8936.8|8934.8|8915.2|8913.2|8952.4|8950.4|8908.3|8906.3|4594
1589459700000|2020-05-14 12:35:00|8913.7|8911.7|8920.3|8918.3|8921.9|8919.9|8906.2|8904.2|2631
1589460000000|2020-05-14 12:40:00|8920.2|8918.2|8903.7|8901.7|8925.9|8923.9|8902.7|8900.7|2722
1589460300000|2020-05-14 12:45:00|8903.4|8901.4|8914.4|8912.4|8916.4|8914.4|8899.9|8897.9|2478
1589460600000|2020-05-14 12:50:00|8914.2|8912.2|8933.3|8931.3|8935.9|8933.9|8913.5|8911.5|2457
1589460900000|2020-05-14 12:55:00|8933.2|8931.2|8940.2|8938.2|8940.5|8938.5|8929.2|8927.2|2836
1589461200000|2020-05-14 13:00:00|8939.3|8937.3|8937.7|8935.7|8943.9|8941.9|8920.7|8918.7|2748
1589461500000|2020-05-14 13:05:00|8937.4|8935.4|8937|8935|8945.7|8943.7|8932.7|8930.7|3183
1589461800000|2020-05-14 13:10:00|8935.5|8933.5|8944.2|8942.2|8944.8|8942.8|8933.2|8931.2|1968
1589462100000|2020-05-14 13:15:00|8944.3|8942.3|8931.2|8929.2|8947.9|8945.9|8929.7|8927.7|2125
1589462400000|2020-05-14 13:20:00|8931|8929|8941.7|8939.7|8943.8|8941.8|8930.7|8928.7|1082
1589462700000|2020-05-14 13:25:00|8941.9|8939.9|8943.5|8941.5|8951.2|8949.2|8941.4|8939.4|2302
1589463000000|2020-05-14 13:30:00|8943|8942|8952.4|8951.4|8973.7|8972.7|8934|8933|12209
1589463300000|2020-05-14 13:35:00|8953.7|8952.7|8948.7|8947.7|8985.4|8984.4|8947.2|8946.2|12119
1589463600000|2020-05-14 13:40:00|8947|8946|8931.7|8930.7|8950.2|8949.2|8923|8922|8762
1589463900000|2020-05-14 13:45:00|8931.9|8930.9|8906.9|8905.9|8951.2|8950.2|8903.9|8902.9|9206
1589464200000|2020-05-14 13:50:00|8906.8|8905.8|8866.9|8865.9|8917|8916|8864.2|8863.2|13076
1589464500000|2020-05-14 13:55:00|8867|8866|8881.7|8880.7|8895.2|8894.2|8865.5|8864.5|10902
1589464800000|2020-05-14 14:00:00|8881.9|8880.9|8886.7|8885.7|8892.9|8891.9|8869.2|8868.2|8746
1589465100000|2020-05-14 14:05:00|8887.2|8886.2|8918.4|8917.4|8919.5|8918.5|8887.2|8886.2|9291
1589465400000|2020-05-14 14:10:00|8918.6|8917.6|8900.4|8899.4|8929.1|8928.1|8900.1|8899.1|7444
1589465700000|2020-05-14 14:15:00|8899.9|8898.9|8892.4|8891.4|8912.1|8911.1|8878.9|8877.9|7581
1589466000000|2020-05-14 14:20:00|8892.9|8891.9|8896.1|8895.1|8905.1|8904.1|8881|8880|7199
1589466300000|2020-05-14 14:25:00|8896.6|8895.6|8862.4|8861.4|8913.6|8912.6|8861|8860|8891
1589466600000|2020-05-14 14:30:00|8862.1|8861.1|8881.1|8880.1|8882.9|8881.9|8857|8856|8651
1589466900000|2020-05-14 14:35:00|8881.6|8880.6|8915.5|8914.5|8917.4|8916.4|8870.9|8869.9|7914
1589467200000|2020-05-14 14:40:00|8915.4|8914.4|8902.6|8901.6|8916.9|8915.9|8889.6|8888.6|6584
1589467500000|2020-05-14 14:45:00|8902.9|8901.9|8931.9|8930.9|8932.4|8931.4|8886.5|8885.5|7975
1589467800000|2020-05-14 14:50:00|8931.6|8930.6|8936.1|8935.1|8939.9|8938.9|8912.9|8911.9|7282
1589468100000|2020-05-14 14:55:00|8935.5|8934.5|8912.9|8911.9|8935.9|8934.9|8911.1|8910.1|6045
1589468400000|2020-05-14 15:00:00|8913.4|8912.4|8928.1|8927.1|8938.1|8937.1|8909.9|8908.9|6646
1589468700000|2020-05-14 15:05:00|8928.2|8927.2|8948.2|8947.2|8958.4|8957.4|8923.9|8922.9|8078
1589469000000|2020-05-14 15:10:00|8948.6|8947.6|8960.1|8959.1|8969.1|8968.1|8947.6|8946.6|6559
1589469300000|2020-05-14 15:15:00|8960.9|8959.9|8970.7|8969.7|8984.1|8983.1|8960.5|8959.5|7524
1589469600000|2020-05-14 15:20:00|8970.6|8969.6|8936.2|8935.2|8971|8970|8931.9|8930.9|7398
1589469900000|2020-05-14 15:25:00|8936.4|8935.4|8934|8933|8941.1|8940.1|8922.1|8921.1|5705
1589470200000|2020-05-14 15:30:00|8934.2|8933.2|8950.4|8949.4|8957.9|8956.9|8932.7|8931.7|7453
1589470500000|2020-05-14 15:35:00|8950.1|8949.1|8936.6|8935.6|8972.9|8971.9|8935.1|8934.1|6659
1589470800000|2020-05-14 15:40:00|8935.6|8934.6|8933.4|8932.4|8938.4|8937.4|8915.4|8914.4|6783
1589471100000|2020-05-14 15:45:00|8932.9|8931.9|8920.9|8919.9|8936.2|8935.2|8917.6|8916.6|5370
1589471400000|2020-05-14 15:50:00|8921.1|8920.1|8944.7|8943.7|8948.1|8947.1|8913.6|8912.6|6688
1589471700000|2020-05-14 15:55:00|8944.5|8943.5|8912.5|8911.5|8945|8944|8905.6|8904.6|7748
1589472000000|2020-05-14 16:00:00|8912.6|8911.6|8918.7|8917.7|8929.6|8928.6|8901.9|8900.9|9732
1589472300000|2020-05-14 16:05:00|8917.9|8916.9|8905.5|8904.5|8919.6|8918.6|8900.9|8899.9|6027
1589472600000|2020-05-14 16:10:00|8905.6|8904.6|8914.4|8913.4|8925.6|8924.6|8903.6|8902.6|5480
1589472900000|2020-05-14 16:15:00|8914.1|8913.1|8924.2|8923.2|8932.1|8931.1|8910.9|8909.9|8872
1589473200000|2020-05-14 16:20:00|8924.1|8923.1|8956.4|8955.4|8959.7|8958.7|8923.1|8922.1|4866
1589473500000|2020-05-14 16:25:00|8956.6|8955.6|8941.4|8940.4|8957.7|8956.7|8940.2|8939.2|2744
1589473800000|2020-05-14 16:30:00|8941.2|8940.2|8951.1|8950.1|8956.7|8955.7|8937.9|8936.9|3238
1589474100000|2020-05-14 16:35:00|8951.4|8950.4|8945.9|8944.9|8959.1|8958.1|8943.1|8942.1|3495
1589474400000|2020-05-14 16:40:00|8946.1|8945.1|8940.1|8939.1|8954.9|8953.9|8939.5|8938.5|2747
1589474700000|2020-05-14 16:45:00|8939.9|8938.9|8937.4|8936.4|8943.6|8942.6|8932.4|8931.4|2682
1589475000000|2020-05-14 16:50:00|8937.9|8936.9|8980.1|8979.1|8980.3|8979.3|8933.8|8932.8|4986
1589475300000|2020-05-14 16:55:00|8980.3|8979.3|8989.4|8988.4|8994.1|8993.1|8978.3|8977.3|5211
1589475600000|2020-05-14 17:00:00|8990|8989|8973.6|8972.6|8996.9|8995.9|8973.6|8972.6|3722
1589475900000|2020-05-14 17:05:00|8974|8973|8971.4|8970.4|8978.6|8977.6|8967.5|8966.5|3890
1589476200000|2020-05-14 17:10:00|8971.1|8970.1|8972.6|8971.6|8984.1|8983.1|8970.8|8969.8|2759
1589476500000|2020-05-14 17:15:00|8972.8|8971.8|8982.3|8981.3|8982.6|8981.6|8970.3|8969.3|2821
1589476800000|2020-05-14 17:20:00|8982.5|8981.5|8983.9|8982.9|8991.1|8990.1|8980.1|8979.1|2579
1589477100000|2020-05-14 17:25:00|8984.5|8983.5|9006.4|9005.4|9008.1|9007.1|8984.1|8983.1|4041
1589477400000|2020-05-14 17:30:00|9005.9|9004.9|9004.1|9003.1|9019.8|9018.8|9003.6|9002.6|3817
1589477700000|2020-05-14 17:35:00|9004|9003|9001.1|9000.1|9011.4|9010.4|8995|8994|7923
1589478000000|2020-05-14 17:40:00|9001.5|9000.5|8990.9|8989.9|9004|9003|8989.4|8988.4|2669
1589478300000|2020-05-14 17:45:00|8991.1|8990.1|9002.4|9001.4|9005.4|9004.4|8990.1|8989.1|2724
1589478600000|2020-05-14 17:50:00|9002.6|9001.6|8991.4|8990.4|9003.9|9002.9|8984.9|8983.9|2705
1589478900000|2020-05-14 17:55:00|8991.5|8990.5|8980.8|8979.8|8999.3|8998.3|8977.9|8976.9|2442
1589479200000|2020-05-14 18:00:00|8980.9|8979.9|8966.9|8965.9|8983|8982|8960.8|8959.8|3820
1589479500000|2020-05-14 18:05:00|8965|8964|8970.6|8969.6|8972.4|8971.4|8954.4|8953.4|3830
1589479800000|2020-05-14 18:10:00|8970.9|8969.9|8983.1|8982.1|8983.4|8982.4|8969.4|8968.4|3890
1589480100000|2020-05-14 18:15:00|8983.6|8982.6|8981.4|8980.4|8988.9|8987.9|8970|8969|4780
1589480400000|2020-05-14 18:20:00|8981.8|8980.8|8991.6|8990.6|8995.4|8994.4|8978.9|8977.9|3026
1589480700000|2020-05-14 18:25:00|8991.4|8990.4|8994.9|8993.9|8996.4|8995.4|8986.6|8985.6|1825
1589481000000|2020-05-14 18:30:00|8995|8994|8971.6|8970.6|8998.1|8997.1|8970.4|8969.4|3301
1589481300000|2020-05-14 18:35:00|8971.4|8970.4|8959.6|8958.6|8974.9|8973.9|8958.6|8957.6|3273
1589481600000|2020-05-14 18:40:00|8960|8959|8959.4|8958.4|8971.6|8970.6|8946.4|8945.4|4865
1589481900000|2020-05-14 18:45:00|8959.1|8958.1|8962.1|8961.1|8969.9|8968.9|8952.9|8951.9|3178
1589482200000|2020-05-14 18:50:00|8961.8|8960.8|8979.9|8978.9|8982.8|8981.8|8955.1|8954.1|3931
1589482500000|2020-05-14 18:55:00|8979.6|8978.6|8995.6|8994.6|8999.5|8998.5|8975.6|8974.6|4697
1589482800000|2020-05-14 19:00:00|8995.5|8994.5|9013.4|9012.4|9015.4|9014.4|8987.1|8986.1|5691
1589483100000|2020-05-14 19:05:00|9013.5|9012.5|9026.8|9025.8|9030.3|9029.3|9007.6|9006.6|4640
1589483400000|2020-05-14 19:10:00|9027|9026|9018.6|9017.6|9028.4|9027.4|9009.4|9008.4|5011
1589483700000|2020-05-14 19:15:00|9018.4|9017.4|9019.5|9018.5|9031.9|9030.9|9011.9|9010.9|4117
1589484000000|2020-05-14 19:20:00|9018.9|9017.9|9044.8|9043.8|9046.4|9045.4|9015.7|9014.7|5308
1589484300000|2020-05-14 19:25:00|9044.7|9043.7|9047.3|9046.3|9052.6|9051.6|9035.3|9034.3|4516
1589484600000|2020-05-14 19:30:00|9047.6|9046.6|9040.2|9039.2|9057.3|9056.3|9038.7|9037.7|5376
1589484900000|2020-05-14 19:35:00|9040.3|9039.3|9027.2|9026.2|9040.8|9039.8|9020.6|9019.6|3698
1589485200000|2020-05-14 19:40:00|9026.8|9025.8|9038.4|9037.4|9038.6|9037.6|9014.8|9013.8|4699
1589485500000|2020-05-14 19:45:00|9038.6|9037.6|9056.7|9055.7|9058.9|9057.9|9038.3|9037.3|6999
1589485800000|2020-05-14 19:50:00|9056.3|9055.3|9090.1|9089.1|9091.1|9090.1|9056.3|9055.3|8548
1589486100000|2020-05-14 19:55:00|9087.1|9086.1|9096.2|9095.2|9097.9|9096.9|9074.1|9073.1|9860
1589486400000|2020-05-14 20:00:00|9096.1|9095.1|9104.5|9102.5|9113.1|9111.1|9092.2|9090.2|5289
1589486700000|2020-05-14 20:05:00|9103.9|9101.9|9105.6|9103.6|9112.5|9110.5|9097.5|9095.5|2438
1589487000000|2020-05-14 20:10:00|9105.5|9103.5|9089.1|9084.1|9107.2|9105.2|9085.9|9083.9|2322
1589487300000|2020-05-14 20:15:00|9089.3|9084.3|9097.2|9092.2|9097.2|9092.2|9089.1|9084.1|2
1589487600000|2020-05-14 20:20:00|9096.6|9091.6|9101.6|9096.6|9102.6|9097.6|9096.2|9091.2|0
1589487900000|2020-05-14 20:25:00|9101.4|9096.4|9099.6|9094.6|9101.7|9096.7|9099.6|9094.6|0
1589488200000|2020-05-14 20:30:00|9099.4|9094.4|9091.2|9089.2|9099.4|9096|9082.5|9080.5|987
1589488500000|2020-05-14 20:35:00|9091.7|9089.7|9100|9098|9101|9099|9090|9088|448
1589488800000|2020-05-14 20:40:00|9099.2|9097.2|9093.7|9091.7|9101.2|9099.2|9092.7|9090.7|430
1589489100000|2020-05-14 20:45:00|9093.5|9091.5|9097|9095|9097.5|9095.5|9091.7|9089.7|477
1589489400000|2020-05-14 20:50:00|9096.7|9094.7|9098|9096|9100.7|9098.7|9094|9092|295
1589489700000|2020-05-14 20:55:00|9097.7|9095.7|9098.9|9093.9|9098.9|9096.7|9093|9091|299
1589490000000|2020-05-14 21:00:00|9098.8|9093.8|9097.4|9092.4|9099.5|9094.5|9096|9091|0
1589490300000|2020-05-14 21:05:00|9097.5|9092.5|9097.5|9092.5|9097.7|9092.7|9097.2|9092.2|0
1589490600000|2020-05-14 21:10:00|9097.4|9092.4|9098.6|9093.6|9099.3|9094.3|9097.4|9092.4|0
1589490900000|2020-05-14 21:15:00|9098.7|9093.7|9098.8|9093.8|9099.2|9094.2|9098.5|9093.5|0
1589491200000|2020-05-14 21:20:00|9098.6|9093.6|9096.1|9091.1|9098.9|9093.9|9096.1|9091.1|0
1589491500000|2020-05-14 21:25:00|9096.3|9091.3|9096|9091|9096.7|9091.7|9095.9|9090.9|0
1589491800000|2020-05-14 21:30:00|9095.9|9090.9|9096.5|9091.5|9096.8|9091.8|9095.7|9090.7|0
1589492100000|2020-05-14 21:35:00|9096.4|9091.4|9095.1|9090.1|9096.4|9091.4|9095|9090|0
1589492400000|2020-05-14 21:40:00|9095.2|9090.2|9096.1|9091.1|9096.5|9091.5|9095.1|9090.1|0
1589492700000|2020-05-14 21:45:00|9096.6|9091.6|9096.5|9091.5|9096.6|9091.6|9096.1|9091.1|0
1589493000000|2020-05-14 21:50:00|9096.4|9091.4|9096.7|9091.7|9096.8|9091.8|9096.2|9091.2|0
1589493300000|2020-05-14 21:55:00|9097|9092|9097.6|9092.6|9097.6|9092.6|9096.4|9091.4|0
1589493600000|2020-05-14 22:00:00|9094.5|9092.5|9096.2|9094.2|9100.6|9098.6|9087.7|9085.7|500
1589493900000|2020-05-14 22:05:00|9097.2|9095.2|9086.9|9084.9|9097.2|9095.2|9082.9|9080.9|431
1589494200000|2020-05-14 22:10:00|9087|9085|9097.5|9095.5|9099.5|9097.5|9087|9085|254
1589494500000|2020-05-14 22:15:00|9096.6|9094.6|9094.1|9092.1|9099.6|9097.6|9090.7|9088.7|135
1589494800000|2020-05-14 22:20:00|9094.2|9092.2|9097.2|9095.2|9104|9102|9092.7|9090.7|262
1589495100000|2020-05-14 22:25:00|9097.6|9095.6|9096.7|9094.7|9101.7|9099.7|9094.7|9092.7|128
1589495400000|2020-05-14 22:30:00|9096.9|9094.9|9089.4|9087.4|9099.4|9097.4|9087.1|9085.1|236
1589495700000|2020-05-14 22:35:00|9089.6|9087.6|9084.2|9082.2|9089.6|9087.6|9084.2|9082.2|154
1589496000000|2020-05-14 22:40:00|9084.4|9082.4|9084.5|9082.5|9088.6|9086.6|9081.9|9079.9|155
1589496300000|2020-05-14 22:45:00|9084.6|9082.6|9084.9|9082.9|9087.1|9085.1|9083.2|9081.2|112
1589496600000|2020-05-14 22:50:00|9084.7|9082.7|9090.6|9088.6|9090.9|9088.9|9084.7|9082.7|105
1589496900000|2020-05-14 22:55:00|9090.5|9088.5|9088.2|9086.2|9090.7|9088.7|9087.2|9085.2|103
1589497200000|2020-05-14 23:00:00|9088.4|9086.4|9089.5|9087.5|9089.9|9087.9|9083|9081|142
1589497500000|2020-05-14 23:05:00|9088.9|9086.9|9085.2|9083.2|9090.4|9088.4|9084.7|9082.7|60
1589497800000|2020-05-14 23:10:00|9085|9083|9088.4|9086.4|9090.1|9088.1|9085|9083|68
1589498100000|2020-05-14 23:15:00|9088.5|9086.5|9095|9093|9100.1|9098.1|9088.5|9086.5|300
1589498400000|2020-05-14 23:20:00|9094.9|9092.9|9098.9|9096.9|9099.9|9097.9|9093.9|9091.9|125
1589498700000|2020-05-14 23:25:00|9099.4|9097.4|9100.5|9098.5|9102.7|9100.7|9098|9096|188
1589499000000|2020-05-14 23:30:00|9100.6|9098.6|9110.5|9108.5|9115.9|9113.9|9100.5|9098.5|693
1589499300000|2020-05-14 23:35:00|9110.4|9108.4|9111|9109|9112|9110|9107.7|9105.7|370
1589499600000|2020-05-14 23:40:00|9111.1|9109.1|9113.9|9111.9|9114.2|9112.2|9110.1|9108.1|210
1589499900000|2020-05-14 23:45:00|9114|9112|9107.6|9105.6|9114.5|9112.5|9106.9|9104.9|296
1589500200000|2020-05-14 23:50:00|9107.7|9105.7|9112.2|9110.2|9112.7|9110.7|9106.5|9104.5|145
1589500500000|2020-05-14 23:55:00|9112.4|9110.4|9116.1|9114.1|9120.1|9118.1|9111.9|9109.9|378
1589500800000|2020-05-15 00:00:00|9116.6|9114.6|9123.6|9121.6|9128.2|9126.2|9116.2|9114.2|792
1589501100000|2020-05-15 00:05:00|9123.7|9121.7|9118.1|9116.1|9125.1|9123.1|9117.4|9115.4|434
1589501400000|2020-05-15 00:10:00|9117.9|9115.9|9121.6|9119.6|9124.5|9122.5|9117.5|9115.5|534
1589501700000|2020-05-15 00:15:00|9121.4|9119.4|9112.6|9110.6|9122.4|9120.4|9111.9|9109.9|913
1589502000000|2020-05-15 00:20:00|9112.7|9110.7|9112.9|9110.9|9115.1|9113.1|9106.4|9104.4|739
1589502300000|2020-05-15 00:25:00|9112.7|9110.7|9112.2|9110.2|9114.6|9112.6|9108.7|9106.7|347
1589502600000|2020-05-15 00:30:00|9112.4|9110.4|9118.2|9116.2|9119.7|9117.7|9108.7|9106.7|473
1589502900000|2020-05-15 00:35:00|9118.4|9116.4|9103.9|9101.9|9120|9118|9103.7|9101.7|625
1589503200000|2020-05-15 00:40:00|9102.7|9100.7|9101|9099|9104.4|9102.4|9096.5|9094.5|685
1589503500000|2020-05-15 00:45:00|9100.6|9098.6|9097.4|9095.4|9105.9|9103.9|9097.2|9095.2|334
1589503800000|2020-05-15 00:50:00|9096.7|9094.7|9105.5|9103.5|9106.9|9104.9|9096.4|9094.4|262
1589504100000|2020-05-15 00:55:00|9105.4|9103.4|9101.4|9099.4|9107|9105|9092.4|9090.4|479
1589504400000|2020-05-15 01:00:00|9101.2|9099.2|9096.9|9094.9|9106.1|9104.1|9095.4|9093.4|319
1589504700000|2020-05-15 01:05:00|9097|9095|9086.4|9084.4|9099.2|9097.2|9084.5|9082.5|716
1589505000000|2020-05-15 01:10:00|9086.1|9084.1|9084.5|9082.5|9090|9088|9079|9077|613
1589505300000|2020-05-15 01:15:00|9084.6|9082.6|9091.1|9089.1|9093.1|9091.1|9082.6|9080.6|700
1589505600000|2020-05-15 01:20:00|9091.2|9089.2|9092.1|9090.1|9093.2|9091.2|9081|9079|645
1589505900000|2020-05-15 01:25:00|9092|9090|9090.7|9088.7|9095.7|9093.7|9085.6|9083.6|453
1589506200000|2020-05-15 01:30:00|9091.2|9089.2|9095.2|9093.2|9100.7|9098.7|9090.7|9088.7|600
1589506500000|2020-05-15 01:35:00|9095|9093|9093.6|9091.6|9104.6|9102.6|9092.6|9090.6|591
1589506800000|2020-05-15 01:40:00|9093.5|9091.5|9074.1|9072.1|9097.1|9095.1|9072.1|9070.1|950
1589507100000|2020-05-15 01:45:00|9074.4|9072.4|9078.4|9076.4|9080.5|9078.5|9072.9|9070.9|607
1589507400000|2020-05-15 01:50:00|9078.6|9076.6|9080.5|9078.5|9084.6|9082.6|9073.9|9071.9|479
1589507700000|2020-05-15 01:55:00|9080.6|9078.6|9082|9080|9085.4|9083.4|9076.5|9074.5|348
1589508000000|2020-05-15 02:00:00|9085.9|9083.9|9070.5|9068.5|9095|9093|9069.4|9067.4|985
1589508300000|2020-05-15 02:05:00|9070.4|9068.4|9075.4|9073.4|9079.1|9077.1|9069.9|9067.9|576
1589508600000|2020-05-15 02:10:00|9075.2|9073.2|9065.2|9063.2|9076.6|9074.6|9064.2|9062.2|696
1589508900000|2020-05-15 02:15:00|9064.9|9062.9|9067|9065|9070.4|9068.4|9061.5|9059.5|737
1589509200000|2020-05-15 02:20:00|9066.9|9064.9|9069.6|9067.6|9069.7|9067.7|9062.2|9060.2|469
1589509500000|2020-05-15 02:25:00|9069.4|9067.4|9070.6|9068.6|9071.9|9069.9|9063.5|9061.5|383
1589509800000|2020-05-15 02:30:00|9070.5|9068.5|9080.1|9078.1|9080.1|9078.1|9067.1|9065.1|475
1589510100000|2020-05-15 02:35:00|9080.2|9078.2|9088.5|9086.5|9091.7|9089.7|9077.7|9075.7|839
1589510400000|2020-05-15 02:40:00|9088.6|9086.6|9084.7|9082.7|9090.2|9088.2|9081.2|9079.2|345
1589510700000|2020-05-15 02:45:00|9084.9|9082.9|9087.4|9085.4|9093.4|9091.4|9081.1|9079.1|516
1589511000000|2020-05-15 02:50:00|9086.6|9084.6|9086.7|9084.7|9092.5|9090.5|9084.9|9082.9|222
1589511300000|2020-05-15 02:55:00|9086.2|9084.2|9091.6|9089.6|9098|9096|9082.7|9080.7|617
1589511600000|2020-05-15 03:00:00|9091.5|9089.5|9085.4|9083.4|9093.7|9091.7|9084.7|9082.7|308
1589511900000|2020-05-15 03:05:00|9085.2|9083.2|9085.6|9083.6|9090.5|9088.5|9084.6|9082.6|333
1589512200000|2020-05-15 03:10:00|9085.5|9083.5|9077.7|9075.7|9086.7|9084.7|9072.2|9070.2|620
1589512500000|2020-05-15 03:15:00|9077.6|9075.6|9079.7|9077.7|9085.1|9083.1|9077.6|9075.6|307
1589512800000|2020-05-15 03:20:00|9079.9|9077.9|9084.7|9082.7|9085.4|9083.4|9077.7|9075.7|342
1589513100000|2020-05-15 03:25:00|9084.6|9082.6|9095.5|9093.5|9096.2|9094.2|9083.7|9081.7|519
1589513400000|2020-05-15 03:30:00|9095.1|9093.1|9092.6|9090.6|9100.6|9098.6|9091.5|9089.5|699
1589513700000|2020-05-15 03:35:00|9091.7|9089.7|9091.6|9089.6|9094.7|9092.7|9089.5|9087.5|499
1589514000000|2020-05-15 03:40:00|9091.9|9089.9|9094.6|9092.6|9097.1|9095.1|9091|9089|491
1589514300000|2020-05-15 03:45:00|9094.5|9092.5|9099.4|9097.4|9102.1|9100.1|9094.5|9092.5|546
1589514600000|2020-05-15 03:50:00|9099.1|9097.1|9098.6|9096.6|9100.6|9098.6|9095.2|9093.2|267
1589514900000|2020-05-15 03:55:00|9099.2|9097.2|9104.7|9102.7|9107.1|9105.1|9098.6|9096.6|477
1589515200000|2020-05-15 04:00:00|9104.5|9102.5|9107.4|9105.4|9115.9|9113.9|9104.4|9102.4|785
1589515500000|2020-05-15 04:05:00|9107.5|9105.5|9110.1|9108.1|9110.7|9108.7|9104.1|9102.1|309
1589515800000|2020-05-15 04:10:00|9109.7|9107.7|9108.9|9106.9|9112.2|9110.2|9103.7|9101.7|300
1589516100000|2020-05-15 04:15:00|9109.5|9107.5|9104.4|9102.4|9109.6|9107.6|9100.6|9098.6|266
1589516400000|2020-05-15 04:20:00|9104.1|9102.1|9107.7|9105.7|9108.2|9106.2|9103.1|9101.1|160
1589516700000|2020-05-15 04:25:00|9108.2|9106.2|9097.5|9095.5|9108.4|9106.4|9096.1|9094.1|360
1589517000000|2020-05-15 04:30:00|9097.6|9095.6|9108.6|9106.6|9110.9|9108.9|9097.4|9095.4|345
1589517300000|2020-05-15 04:35:00|9108.5|9106.5|9108.6|9106.6|9112.9|9110.9|9106.6|9104.6|295
1589517600000|2020-05-15 04:40:00|9108.5|9106.5|9111|9109|9114.4|9112.4|9108.2|9106.2|193
1589517900000|2020-05-15 04:45:00|9110.9|9108.9|9118.4|9116.4|9119.6|9117.6|9104.4|9102.4|412
1589518200000|2020-05-15 04:50:00|9118|9116|9116.7|9114.7|9122.1|9120.1|9113.4|9111.4|359
1589518500000|2020-05-15 04:55:00|9116.2|9114.2|9115.6|9113.6|9117.5|9115.5|9112.9|9110.9|222
1589518800000|2020-05-15 05:00:00|9115.7|9113.7|9126.1|9124.1|9127.2|9125.2|9113.5|9111.5|561
1589519100000|2020-05-15 05:05:00|9125.9|9123.9|9119.9|9117.9|9132.4|9130.4|9119.7|9117.7|566
1589519400000|2020-05-15 05:10:00|9119.7|9117.7|9121.9|9119.9|9123.4|9121.4|9117.7|9115.7|204
1589519700000|2020-05-15 05:15:00|9122|9120|9122.5|9120.5|9123.6|9121.6|9115.4|9113.4|258
1589520000000|2020-05-15 05:20:00|9122.1|9120.1|9116.9|9114.9|9122.9|9120.9|9114.2|9112.2|205
1589520300000|2020-05-15 05:25:00|9117|9115|9111.4|9109.4|9119.7|9117.7|9108.9|9106.9|320
1589520600000|2020-05-15 05:30:00|9111.2|9109.2|9121.6|9119.6|9124|9122|9111.2|9109.2|326
1589520900000|2020-05-15 05:35:00|9121.5|9119.5|9113.7|9111.7|9121.9|9119.9|9113.7|9111.7|226
1589521200000|2020-05-15 05:40:00|9113.4|9111.4|9111.7|9109.7|9116|9114|9109.5|9107.5|389
1589521500000|2020-05-15 05:45:00|9111.6|9109.6|9112.4|9110.4|9114.1|9112.1|9107.1|9105.1|288
1589521800000|2020-05-15 05:50:00|9112.1|9110.1|9110.2|9108.2|9114.7|9112.7|9109.5|9107.5|175
1589522100000|2020-05-15 05:55:00|9110.1|9108.1|9098|9096|9110.5|9108.5|9097|9095|584
1589522400000|2020-05-15 06:00:00|9098.1|9096.1|9104.6|9102.6|9106|9104|9091.7|9089.7|835
1589522700000|2020-05-15 06:05:00|9104.5|9102.5|9092.1|9090.1|9105.2|9103.2|9088.6|9086.6|580
1589523000000|2020-05-15 06:10:00|9092.2|9090.2|9098.4|9096.4|9100.4|9098.4|9089.6|9087.6|431
1589523300000|2020-05-15 06:15:00|9097.7|9095.7|9104.7|9102.7|9106.9|9104.9|9097.1|9095.1|404
1589523600000|2020-05-15 06:20:00|9104.9|9102.9|9100.1|9098.1|9110|9108|9099.4|9097.4|438
1589523900000|2020-05-15 06:25:00|9100.2|9098.2|9105.4|9103.4|9108.6|9106.6|9100.1|9098.1|255
1589524200000|2020-05-15 06:30:00|9105.5|9103.5|9101.7|9099.7|9105.6|9103.6|9097.5|9095.5|425
1589524500000|2020-05-15 06:35:00|9100.7|9098.7|9100.5|9098.5|9104.6|9102.6|9094.7|9092.7|309
1589524800000|2020-05-15 06:40:00|9100.4|9098.4|9099.7|9097.7|9101|9099|9096.6|9094.6|230
1589525100000|2020-05-15 06:45:00|9099.6|9097.6|9105.6|9103.6|9107.1|9105.1|9097.2|9095.2|279
1589525400000|2020-05-15 06:50:00|9105.9|9103.9|9104.2|9102.2|9106.6|9104.6|9098.5|9096.5|277
1589525700000|2020-05-15 06:55:00|9104.4|9102.4|9110.5|9108.5|9113.4|9111.4|9104|9102|520
1589526000000|2020-05-15 07:00:00|9110.6|9108.6|9136.9|9134.9|9138.6|9136.6|9110.1|9108.1|2042
1589526300000|2020-05-15 07:05:00|9136.7|9134.7|9134.9|9132.9|9141.6|9139.6|9132|9130|1204
1589526600000|2020-05-15 07:10:00|9135|9133|9131.6|9129.6|9141.4|9139.4|9128.4|9126.4|938
1589526900000|2020-05-15 07:15:00|9130.9|9128.9|9134.2|9132.2|9136.4|9134.4|9127.9|9125.9|819
1589527200000|2020-05-15 07:20:00|9133.2|9131.2|9132|9130|9137|9135|9129|9127|585
1589527500000|2020-05-15 07:25:00|9131.7|9129.7|9129.1|9127.1|9136.2|9134.2|9127.6|9125.6|597
1589527800000|2020-05-15 07:30:00|9129|9127|9124.9|9122.9|9130|9128|9119.1|9117.1|972
1589528100000|2020-05-15 07:35:00|9124.7|9122.7|9134.6|9132.6|9135.2|9133.2|9121.7|9119.7|673
1589528400000|2020-05-15 07:40:00|9134.5|9132.5|9133.1|9131.1|9137.6|9135.6|9130.5|9128.5|684
1589528700000|2020-05-15 07:45:00|9133.2|9131.2|9126.6|9124.6|9135.4|9133.4|9124.6|9122.6|652
1589529000000|2020-05-15 07:50:00|9127.1|9125.1|9147.4|9145.4|9147.7|9145.7|9123.4|9121.4|1333
1589529300000|2020-05-15 07:55:00|9147.2|9145.2|9145.5|9143.5|9151.5|9149.5|9142.9|9140.9|1018
1589529600000|2020-05-15 08:00:00|9145.1|9143.1|9141.9|9139.9|9146.4|9144.4|9136.9|9134.9|652
1589529900000|2020-05-15 08:05:00|9141.7|9139.7|9132.5|9130.5|9146.7|9144.7|9128.5|9126.5|966
1589530200000|2020-05-15 08:10:00|9132.4|9130.4|9135.4|9133.4|9135.9|9133.9|9129.5|9127.5|638
1589530500000|2020-05-15 08:15:00|9135.5|9133.5|9136.4|9134.4|9137.4|9135.4|9131.2|9129.2|470
1589530800000|2020-05-15 08:20:00|9136.5|9134.5|9128.9|9126.9|9138|9136|9127.2|9125.2|562
1589531100000|2020-05-15 08:25:00|9128.7|9126.7|9130.6|9128.6|9137.6|9135.6|9128.1|9126.1|511
1589531400000|2020-05-15 08:30:00|9130.7|9128.7|9131.5|9129.5|9135.4|9133.4|9130.6|9128.6|386
1589531700000|2020-05-15 08:35:00|9132.2|9130.2|9122.9|9120.9|9139|9137|9122.4|9120.4|773
1589532000000|2020-05-15 08:40:00|9123.1|9121.1|9129.9|9127.9|9133.5|9131.5|9122.4|9120.4|493
1589532300000|2020-05-15 08:45:00|9130|9128|9126.6|9124.6|9131.1|9129.1|9122.7|9120.7|546
1589532600000|2020-05-15 08:50:00|9126.5|9124.5|9131.5|9129.5|9134.7|9132.7|9123.6|9121.6|407
1589532900000|2020-05-15 08:55:00|9131.2|9129.2|9135.9|9133.9|9138.1|9136.1|9129.7|9127.7|481
1589533200000|2020-05-15 09:00:00|9136|9134|9135.9|9133.9|9137.9|9135.9|9132.2|9130.2|476
1589533500000|2020-05-15 09:05:00|9135.5|9133.5|9140.9|9138.9|9143.6|9141.6|9135.5|9133.5|627
1589533800000|2020-05-15 09:10:00|9140.6|9138.6|9132.6|9130.6|9145.6|9143.6|9130.4|9128.4|770
1589534100000|2020-05-15 09:15:00|9132.7|9130.7|9131.2|9129.2|9132.9|9130.9|9126.6|9124.6|530
1589534400000|2020-05-15 09:20:00|9131.6|9129.6|9125.4|9123.4|9133.2|9131.2|9124.4|9122.4|359
1589534700000|2020-05-15 09:25:00|9125.5|9123.5|9129.5|9127.5|9130.1|9128.1|9124.2|9122.2|260
1589535000000|2020-05-15 09:30:00|9129.6|9127.6|9129.4|9127.4|9132.2|9130.2|9125.4|9123.4|636
1589535300000|2020-05-15 09:35:00|9130.1|9128.1|9118|9116|9130.5|9128.5|9116.9|9114.9|713
1589535600000|2020-05-15 09:40:00|9118.1|9116.1|9114.6|9112.6|9120.2|9118.2|9112.6|9110.6|796
1589535900000|2020-05-15 09:45:00|9114.9|9112.9|9117.1|9115.1|9121.1|9119.1|9111.5|9109.5|463
1589536200000|2020-05-15 09:50:00|9117.7|9115.7|9117.5|9115.5|9123.2|9121.2|9116.9|9114.9|593
1589536500000|2020-05-15 09:55:00|9117.6|9115.6|9119.7|9117.7|9121.4|9119.4|9113.4|9111.4|480
1589536800000|2020-05-15 10:00:00|9119.6|9117.6|9116.7|9114.7|9120.9|9118.9|9108|9106|1009
1589537100000|2020-05-15 10:05:00|9117.4|9115.4|9129|9127|9130.4|9128.4|9115.9|9113.9|851
1589537400000|2020-05-15 10:10:00|9129.2|9127.2|9128.1|9126.1|9130.1|9128.1|9125.6|9123.6|335
1589537700000|2020-05-15 10:15:00|9127.9|9125.9|9129.9|9127.9|9136|9134|9127.9|9125.9|628
1589538000000|2020-05-15 10:20:00|9130.1|9128.1|9123.7|9121.7|9130.7|9128.7|9123|9121|351
1589538300000|2020-05-15 10:25:00|9123.9|9121.9|9117.1|9115.1|9126.6|9124.6|9115.5|9113.5|570
1589538600000|2020-05-15 10:30:00|9115.9|9113.9|9078.4|9076.4|9115.9|9113.9|9077.4|9075.4|2800
1589538900000|2020-05-15 10:35:00|9077.9|9075.9|9067.7|9065.7|9081.2|9079.2|9067|9065|1639
1589539200000|2020-05-15 10:40:00|9067|9065|9078|9076|9078.7|9076.7|9059.2|9057.2|1643
1589539500000|2020-05-15 10:45:00|9078.2|9076.2|9083.4|9081.4|9088|9086|9074.4|9072.4|1082
1589539800000|2020-05-15 10:50:00|9082.9|9080.9|9062.6|9060.6|9083.9|9081.9|9060.7|9058.7|1270
1589540100000|2020-05-15 10:55:00|9062.5|9060.5|9046.2|9044.2|9067.2|9065.2|9042.9|9040.9|1581
1589540400000|2020-05-15 11:00:00|9046.9|9044.9|9010|9008|9047.7|9045.7|9007|9005|3846
1589540700000|2020-05-15 11:05:00|9010.2|9008.2|9015.9|9013.9|9017.9|9015.9|8996.1|8994.1|2572
1589541000000|2020-05-15 11:10:00|9015.7|9013.7|9023.1|9021.1|9025.1|9023.1|9010.9|9008.9|1490
1589541300000|2020-05-15 11:15:00|9022.4|9020.4|9022.6|9020.6|9030.7|9028.7|9021.4|9019.4|1420
1589541600000|2020-05-15 11:20:00|9023.2|9021.2|9027.7|9025.7|9028.1|9026.1|9002.4|9000.4|2103
1589541900000|2020-05-15 11:25:00|9027.6|9025.6|9022.7|9020.7|9029.6|9027.6|9016.1|9014.1|1431
1589542200000|2020-05-15 11:30:00|9022.6|9020.6|8999.6|8997.6|9023.7|9021.7|8994.4|8992.4|1738
1589542500000|2020-05-15 11:35:00|8997.9|8995.9|8999.1|8997.1|9016.6|9014.6|8997.7|8995.7|1626
1589542800000|2020-05-15 11:40:00|8998.2|8996.2|8978.4|8976.4|8998.2|8996.2|8970.9|8968.9|2948
1589543100000|2020-05-15 11:45:00|8978.7|8976.7|8988.2|8986.2|8990.7|8988.7|8976|8974|1653
1589543400000|2020-05-15 11:50:00|8988.1|8986.1|8976.4|8974.4|8995.4|8993.4|8971.4|8969.4|2279
1589543700000|2020-05-15 11:55:00|8976.5|8974.5|8958.1|8956.1|8980.5|8978.5|8957.5|8955.5|2739
1589544000000|2020-05-15 12:00:00|8958.2|8956.2|8956.6|8954.6|8960|8958|8942|8940|3173
1589544300000|2020-05-15 12:05:00|8956.2|8954.2|8971.2|8969.2|8972.7|8970.7|8952.4|8950.4|2419
1589544600000|2020-05-15 12:10:00|8971.1|8969.1|8976.5|8974.5|8983.6|8981.6|8964.6|8962.6|2266
1589544900000|2020-05-15 12:15:00|8976.1|8974.1|8980.6|8978.6|8986.6|8984.6|8968.1|8966.1|1772
1589545200000|2020-05-15 12:20:00|8980.2|8978.2|8987.5|8985.5|8988.5|8986.5|8970.1|8968.1|1645
1589545500000|2020-05-15 12:25:00|8987.4|8985.4|8966.9|8964.9|8987.7|8985.7|8961.7|8959.7|1521
1589545800000|2020-05-15 12:30:00|8967|8965|8947.9|8945.9|8967|8965|8944.6|8942.6|3096
1589546100000|2020-05-15 12:35:00|8947.4|8945.4|8963.1|8961.1|8966.4|8964.4|8938.1|8936.1|2664
1589546400000|2020-05-15 12:40:00|8962.7|8960.7|8954.1|8952.1|8972.9|8970.9|8942.4|8940.4|2820
1589546700000|2020-05-15 12:45:00|8954.2|8952.2|8956.2|8954.2|8963.9|8961.9|8951|8949|1936
1589547000000|2020-05-15 12:50:00|8956|8954|8962.1|8960.1|8965.2|8963.2|8949.1|8947.1|1698
1589547300000|2020-05-15 12:55:00|8962.2|8960.2|8962.4|8960.4|8972.4|8970.4|8958.2|8956.2|1965
1589547600000|2020-05-15 13:00:00|8962.2|8960.2|8948.1|8946.1|8967.4|8965.4|8937.2|8935.2|2758
1589547900000|2020-05-15 13:05:00|8948.2|8946.2|8945.2|8943.2|8955.4|8953.4|8935.1|8933.1|3563
1589548200000|2020-05-15 13:10:00|8945.5|8943.5|8958.2|8956.2|8962.2|8960.2|8941.5|8939.5|2360
1589548500000|2020-05-15 13:15:00|8958|8956|8970.4|8968.4|8972|8970|8950.6|8948.6|3437
1589548800000|2020-05-15 13:20:00|8970.7|8968.7|8968|8966|8974.7|8972.7|8965|8963|2247
1589549100000|2020-05-15 13:25:00|8968.2|8966.2|8973.4|8971.4|8978.7|8976.7|8961.5|8959.5|5917
1589549400000|2020-05-15 13:30:00|8972.9|8971.9|8974.7|8973.7|9005.4|9004.4|8967.1|8966.1|15082
1589549700000|2020-05-15 13:35:00|8975|8974|8997.7|8996.7|9001.1|9000.1|8952.5|8951.5|11614
1589550000000|2020-05-15 13:40:00|8997|8996|9010|9009|9016.4|9015.4|8985.6|8984.6|8981
1589550300000|2020-05-15 13:45:00|9010.4|9009.4|8995|8994|9011.7|9010.7|8977.2|8976.2|7433
1589550600000|2020-05-15 13:50:00|8995.7|8994.7|9019.2|9018.2|9026.7|9025.7|8992.5|8991.5|8042
1589550900000|2020-05-15 13:55:00|9020|9019|9023.6|9022.6|9024.6|9023.6|9014.6|9013.6|4760
1589551200000|2020-05-15 14:00:00|9025.7|9024.7|9013.6|9012.6|9041.4|9040.4|9013.6|9012.6|7474
1589551500000|2020-05-15 14:05:00|9014.2|9013.2|9033|9032|9034.5|9033.5|9007.4|9006.4|5070
1589551800000|2020-05-15 14:10:00|9032.7|9031.7|9057|9056|9059.2|9058.2|9029.2|9028.2|7002
1589552100000|2020-05-15 14:15:00|9056.7|9055.7|9038.7|9037.7|9065.5|9064.5|9038.7|9037.7|5937
1589552400000|2020-05-15 14:20:00|9039.4|9038.4|9021.7|9020.7|9045.5|9044.5|9021.5|9020.5|4316
1589552700000|2020-05-15 14:25:00|9021.5|9020.5|9030.4|9029.4|9035.2|9034.2|9020.4|9019.4|3963
1589553000000|2020-05-15 14:30:00|9031.1|9030.1|9026.2|9025.2|9041.6|9040.6|9018.4|9017.4|4842
1589553300000|2020-05-15 14:35:00|9026.1|9025.1|9022.4|9021.4|9038.4|9037.4|9008.7|9007.7|7328
1589553600000|2020-05-15 14:40:00|9021.9|9020.9|9017|9016|9028.1|9027.1|9010.6|9009.6|3892
1589553900000|2020-05-15 14:45:00|9016.6|9015.6|9019.5|9018.5|9028.9|9027.9|9008.4|9007.4|4388
1589554200000|2020-05-15 14:50:00|9019.7|9018.7|8988.5|8987.5|9024.2|9023.2|8986.4|8985.4|5578
1589554500000|2020-05-15 14:55:00|8988.4|8987.4|8984.6|8983.6|8993.1|8992.1|8977.9|8976.9|4645
1589554800000|2020-05-15 15:00:00|8983.9|8982.9|8969.1|8968.1|8984.9|8983.9|8956.5|8955.5|6479
1589555100000|2020-05-15 15:05:00|8969|8968|8986.7|8985.7|8987.1|8986.1|8963.5|8962.5|5208
1589555400000|2020-05-15 15:10:00|8986.4|8985.4|8992.9|8991.9|8997.9|8996.9|8977.2|8976.2|4162
1589555700000|2020-05-15 15:15:00|8993.1|8992.1|8990.9|8989.9|8995.5|8994.5|8983.1|8982.1|3450
1589556000000|2020-05-15 15:20:00|8990.4|8989.4|9002.6|9001.6|9006.1|9005.1|8982.1|8981.1|4188
1589556300000|2020-05-15 15:25:00|9002.7|9001.7|8994.1|8993.1|9008.1|9007.1|8993.9|8992.9|3276
1589556600000|2020-05-15 15:30:00|8994|8993|9001.4|9000.4|9004.7|9003.7|8987.7|8986.7|3613
1589556900000|2020-05-15 15:35:00|9002.4|9001.4|8987.4|8986.4|9003.6|9002.6|8985.6|8984.6|3405
1589557200000|2020-05-15 15:40:00|8987.6|8986.6|8990.1|8989.1|8996.4|8995.4|8973.6|8972.6|5132
1589557500000|2020-05-15 15:45:00|8990.2|8989.2|8985.1|8984.1|8994.9|8993.9|8979|8978|4427
1589557800000|2020-05-15 15:50:00|8983.6|8982.6|8987|8986|8993.6|8992.6|8979.6|8978.6|3776
1589558100000|2020-05-15 15:55:00|8986.7|8985.7|9004.6|9003.6|9006|9005|8986.7|8985.7|3958
1589558400000|2020-05-15 16:00:00|9004.7|9003.7|9027.7|9026.7|9028.1|9027.1|8999.4|8998.4|5175
1589558700000|2020-05-15 16:05:00|9027.6|9026.6|9033.6|9032.6|9034.6|9033.6|9024.1|9023.1|3778
1589559000000|2020-05-15 16:10:00|9032.9|9031.9|9034.2|9033.2|9037.6|9036.6|9029.1|9028.1|2739
1589559300000|2020-05-15 16:15:00|9034.6|9033.6|9040.9|9039.9|9042|9041|9025.2|9024.2|3741
1589559600000|2020-05-15 16:20:00|9041|9040|9060.1|9059.1|9063.1|9062.1|9040.9|9039.9|4800
1589559900000|2020-05-15 16:25:00|9060.7|9059.7|9055.9|9054.9|9062.4|9061.4|9051.5|9050.5|3056
1589560200000|2020-05-15 16:30:00|9056.1|9055.1|9065.6|9064.6|9065.9|9064.9|9046.9|9045.9|3338
1589560500000|2020-05-15 16:35:00|9065.9|9064.9|9060.2|9059.2|9066.2|9065.2|9054|9053|2976
1589560800000|2020-05-15 16:40:00|9059.7|9058.7|9059.6|9058.6|9075.4|9074.4|9057.9|9056.9|4631
1589561100000|2020-05-15 16:45:00|9059.5|9058.5|9056.6|9055.6|9062.4|9061.4|9046.6|9045.6|5129
1589561400000|2020-05-15 16:50:00|9056.5|9055.5|9067.7|9066.7|9070.6|9069.6|9052.6|9051.6|4075
1589561700000|2020-05-15 16:55:00|9067.4|9066.4|9068.4|9067.4|9068.5|9067.5|9049.7|9048.7|4074
1589562000000|2020-05-15 17:00:00|9068.5|9067.5|9088.1|9087.1|9089.9|9088.9|9066|9065|5266
1589562300000|2020-05-15 17:05:00|9088|9087|9089.4|9088.4|9093.9|9092.9|9081.6|9080.6|3682
1589562600000|2020-05-15 17:10:00|9089.1|9088.1|9112.4|9111.4|9114.6|9113.6|9088.9|9087.9|6286
1589562900000|2020-05-15 17:15:00|9112.1|9111.1|9090.6|9089.6|9112.5|9111.5|9090.6|9089.6|3938
1589563200000|2020-05-15 17:20:00|9090.9|9089.9|9090.2|9089.2|9098|9097|9089|9088|3135
1589563500000|2020-05-15 17:25:00|9090.1|9089.1|9094.1|9093.1|9098.7|9097.7|9079.4|9078.4|4170
1589563800000|2020-05-15 17:30:00|9094.4|9093.4|9082.6|9081.6|9094.6|9093.6|9075.1|9074.1|3280
1589564100000|2020-05-15 17:35:00|9082.4|9081.4|9079.9|9078.9|9094.1|9093.1|9070.9|9069.9|3512
1589564400000|2020-05-15 17:40:00|9080.6|9079.6|9075.4|9074.4|9082.2|9081.2|9070.5|9069.5|2182
1589564700000|2020-05-15 17:45:00|9073.9|9072.9|9065.9|9064.9|9078.9|9077.9|9058.1|9057.1|3074
1589565000000|2020-05-15 17:50:00|9066.1|9065.1|9081.6|9080.6|9085|9084|9060.4|9059.4|3132
1589565300000|2020-05-15 17:55:00|9081.4|9080.4|9090.1|9089.1|9093.4|9092.4|9081.2|9080.2|1975
1589565600000|2020-05-15 18:00:00|9089.9|9088.9|9109.4|9108.4|9114.1|9113.1|9088.6|9087.6|4130
1589565900000|2020-05-15 18:05:00|9109.2|9108.2|9097.9|9096.9|9110.4|9109.4|9096.9|9095.9|2382
1589566200000|2020-05-15 18:10:00|9097.7|9096.7|9094.5|9093.5|9101.1|9100.1|9092.9|9091.9|2251
1589566500000|2020-05-15 18:15:00|9095.1|9094.1|9108.6|9107.6|9108.6|9107.6|9095.1|9094.1|2734
1589566800000|2020-05-15 18:20:00|9108.9|9107.9|9116.9|9115.9|9121|9120|9105.6|9104.6|3701
1589567100000|2020-05-15 18:25:00|9116.7|9115.7|9119.1|9118.1|9123.6|9122.6|9112.9|9111.9|2820
1589567400000|2020-05-15 18:30:00|9119.2|9118.2|9099.6|9098.6|9123.9|9122.9|9097.1|9096.1|3896
1589567700000|2020-05-15 18:35:00|9099.7|9098.7|9086.4|9085.4|9102.7|9101.7|9075.4|9074.4|3666
1589568000000|2020-05-15 18:40:00|9086.1|9085.1|9084.1|9083.1|9092.5|9091.5|9078.9|9077.9|2500
1589568300000|2020-05-15 18:45:00|9083.4|9082.4|9098.7|9097.7|9100.9|9099.9|9080.4|9079.4|2853
1589568600000|2020-05-15 18:50:00|9098.5|9097.5|9102.9|9101.9|9109.9|9108.9|9097.1|9096.1|2827
1589568900000|2020-05-15 18:55:00|9103.1|9102.1|9086.4|9085.4|9105.4|9104.4|9082.4|9081.4|3343
1589569200000|2020-05-15 19:00:00|9088.6|9087.6|9107.9|9106.9|9113.1|9112.1|9078.4|9077.4|4608
1589569500000|2020-05-15 19:05:00|9107.6|9106.6|9115.9|9114.9|9118.5|9117.5|9104.9|9103.9|4949
1589569800000|2020-05-15 19:10:00|9116.1|9115.1|9112.1|9111.1|9118.1|9117.1|9105.6|9104.6|4343
1589570100000|2020-05-15 19:15:00|9109.4|9108.4|9111.9|9110.9|9117.6|9116.6|9102.7|9101.7|4545
1589570400000|2020-05-15 19:20:00|9111.6|9110.6|9115.5|9114.5|9124.1|9123.1|9108.5|9107.5|3765
1589570700000|2020-05-15 19:25:00|9115.1|9114.1|9126.4|9125.4|9133.1|9132.1|9113.9|9112.9|3776
1589571000000|2020-05-15 19:30:00|9125.9|9124.9|9137|9136|9140.5|9139.5|9125.1|9124.1|4688
1589571300000|2020-05-15 19:35:00|9137.1|9136.1|9115.4|9114.4|9142.4|9141.4|9111.6|9110.6|4036
1589571600000|2020-05-15 19:40:00|9115.9|9114.9|9117.1|9116.1|9117.6|9116.6|9103.1|9102.1|3686
1589571900000|2020-05-15 19:45:00|9116.8|9115.8|9129.5|9128.5|9131.9|9130.9|9113.5|9112.5|4145
1589572200000|2020-05-15 19:50:00|9129.4|9128.4|9136.9|9135.9|9139.9|9138.9|9114|9113|7137
1589572500000|2020-05-15 19:55:00|9136.5|9135.5|9156.5|9155.5|9158.4|9157.4|9133.8|9132.8|10442
1589572800000|2020-05-15 20:00:00|9157|9155|9134.3|9132.3|9157.3|9155.3|9133.5|9131.5|5910
1589573100000|2020-05-15 20:05:00|9134.4|9132.4|9125.4|9123.4|9139.3|9137.3|9120.9|9118.9|2545
1589573400000|2020-05-15 20:10:00|9124.4|9122.4|9109|9104|9124.6|9122.6|9101.6|9099.6|3586
1589573700000|2020-05-15 20:15:00|9110.4|9105.4|9115|9110|9115.1|9110.1|9107.9|9102.9|0
1589574000000|2020-05-15 20:20:00|9114.9|9109.9|9116.9|9111.9|9120.9|9115.9|9114.9|9109.9|0
1589574300000|2020-05-15 20:25:00|9116.8|9111.8|9116.3|9111.3|9117.1|9112.1|9115.2|9110.2|0
1589574600000|2020-05-15 20:30:00|9116.2|9111.2|9118.6|9116.6|9124.1|9122.1|9109.4|9107.4|1209
1589574900000|2020-05-15 20:35:00|9118.4|9116.4|9125.4|9123.4|9125.6|9123.6|9118.1|9116.1|507
1589575200000|2020-05-15 20:40:00|9124.6|9122.6|9120.6|9118.6|9125.1|9123.1|9117.9|9115.9|336
1589575500000|2020-05-15 20:45:00|9121.1|9119.1|9124.4|9122.4|9125.9|9123.9|9117.6|9115.6|163
1589575800000|2020-05-15 20:50:00|9124.1|9122.1|9125.6|9123.6|9128.9|9126.9|9122.9|9120.9|257
1589576100000|2020-05-15 20:55:00|9127.9|9125.9|9129.7|9124.7|9129.9|9127.9|9125.9|9123.9|252
1589576400000|2020-05-15 21:00:00|9129.6|9124.6|9129.6|9124.6|9129.6|9124.6|9129.6|9124.6|0
1589752800000|2020-05-17 22:00:00|9135.1|9133.1|9125.1|9123.1|9145.5|9143.5|9121.8|9119.8|920
1589753100000|2020-05-17 22:05:00|9125.8|9123.8|9131.6|9129.6|9136.6|9134.6|9121.5|9119.5|366
1589753400000|2020-05-17 22:10:00|9131.3|9129.3|9131.3|9129.3|9134.5|9132.5|9127.3|9125.3|179
1589753700000|2020-05-17 22:15:00|9131.1|9129.1|9129.1|9127.1|9131.1|9129.1|9123.8|9121.8|260
1589754000000|2020-05-17 22:20:00|9129|9127|9139.4|9137.4|9139.6|9137.6|9127.5|9125.5|310
1589754300000|2020-05-17 22:25:00|9139.1|9137.1|9138.6|9136.6|9144.1|9142.1|9135.3|9133.3|472
1589754600000|2020-05-17 22:30:00|9138.8|9136.8|9130.9|9128.9|9141|9139|9126.8|9124.8|275
1589754900000|2020-05-17 22:35:00|9130.6|9128.6|9135.5|9133.5|9138.3|9136.3|9129.9|9127.9|151
1589755200000|2020-05-17 22:40:00|9134.9|9132.9|9140|9138|9142.5|9140.5|9134.5|9132.5|266
1589755500000|2020-05-17 22:45:00|9140.1|9138.1|9163.4|9161.4|9164.6|9162.6|9140.1|9138.1|596
1589755800000|2020-05-17 22:50:00|9164.1|9162.1|9168.1|9166.1|9174.8|9172.8|9157.5|9155.5|1150
1589756100000|2020-05-17 22:55:00|9168.4|9166.4|9167.8|9165.8|9178|9176|9165.8|9163.8|497
1589756400000|2020-05-17 23:00:00|9167.9|9165.9|9179.3|9177.3|9182.3|9180.3|9165.6|9163.6|565
1589756700000|2020-05-17 23:05:00|9179.8|9177.8|9178.1|9176.1|9181.5|9179.5|9172.4|9170.4|429
1589757000000|2020-05-17 23:10:00|9178.3|9176.3|9176.3|9174.3|9179.6|9177.6|9173.1|9171.1|295
1589757300000|2020-05-17 23:15:00|9176.1|9174.1|9181|9179|9184|9182|9172.3|9170.3|409
1589757600000|2020-05-17 23:20:00|9180.9|9178.9|9185.5|9183.5|9188.9|9186.9|9179.1|9177.1|385
1589757900000|2020-05-17 23:25:00|9185.9|9183.9|9182.9|9180.9|9188.1|9186.1|9181.6|9179.6|270
1589758200000|2020-05-17 23:30:00|9183.3|9181.3|9180.1|9178.1|9183.3|9181.3|9172.6|9170.6|644
1589758500000|2020-05-17 23:35:00|9180|9178|9173.6|9171.6|9180|9178|9173.6|9171.6|336
1589758800000|2020-05-17 23:40:00|9173.8|9171.8|9176.4|9174.4|9181|9179|9173.6|9171.6|217
1589759100000|2020-05-17 23:45:00|9176.6|9174.6|9177.5|9175.5|9184|9182|9173|9171|357
1589759400000|2020-05-17 23:50:00|9177.6|9175.6|9182.8|9180.8|9187.1|9185.1|9177.6|9175.6|347
1589759700000|2020-05-17 23:55:00|9183.3|9181.3|9175.5|9173.5|9183.8|9181.8|9175.3|9173.3|288
1589760000000|2020-05-18 00:00:00|9175.6|9173.6|9169|9167|9179.6|9177.6|9166.4|9164.4|652
1589760300000|2020-05-18 00:05:00|9168.8|9166.8|9171.4|9169.4|9175.3|9173.3|9166.4|9164.4|310
1589760600000|2020-05-18 00:10:00|9171.3|9169.3|9170.9|9168.9|9175.3|9173.3|9166.8|9164.8|384
1589760900000|2020-05-18 00:15:00|9170.8|9168.8|9180.5|9178.5|9182.8|9180.8|9170.4|9168.4|422
1589761200000|2020-05-18 00:20:00|9179.8|9177.8|9180.9|9178.9|9182.3|9180.3|9177.6|9175.6|242
1589761500000|2020-05-18 00:25:00|9181|9179|9183.8|9181.8|9187.8|9185.8|9179.5|9177.5|381
1589761800000|2020-05-18 00:30:00|9183.9|9181.9|9184.8|9182.8|9186.6|9184.6|9176.5|9174.5|322
1589762100000|2020-05-18 00:35:00|9184.4|9182.4|9179.9|9177.9|9185.6|9183.6|9179|9177|272
1589762400000|2020-05-18 00:40:00|9179.8|9177.8|9180|9178|9183.8|9181.8|9178|9176|217
1589762700000|2020-05-18 00:45:00|9179.9|9177.9|9176.3|9174.3|9183.4|9181.4|9175.3|9173.3|400
1589763000000|2020-05-18 00:50:00|9176.1|9174.1|9174|9172|9179.4|9177.4|9170.8|9168.8|485
1589763300000|2020-05-18 00:55:00|9173.9|9171.9|9176.3|9174.3|9179|9177|9172.5|9170.5|263
1589763600000|2020-05-18 01:00:00|9176.6|9174.6|9182.6|9180.6|9184.8|9182.8|9172.4|9170.4|470
1589763900000|2020-05-18 01:05:00|9182.8|9180.8|9180.9|9178.9|9186.5|9184.5|9180|9178|264
1589764200000|2020-05-18 01:10:00|9181|9179|9182.6|9180.6|9185.9|9183.9|9180.9|9178.9|205
1589764500000|2020-05-18 01:15:00|9183|9181|9190.6|9188.6|9196.4|9194.4|9183|9181|895
1589764800000|2020-05-18 01:20:00|9191.1|9189.1|9188.3|9186.3|9199.1|9197.1|9186.9|9184.9|743
1589765100000|2020-05-18 01:25:00|9187.9|9185.9|9184.9|9182.9|9192.8|9190.8|9184.3|9182.3|442
1589765400000|2020-05-18 01:30:00|9184.3|9182.3|9180.1|9178.1|9188.1|9186.1|9177.6|9175.6|617
1589765700000|2020-05-18 01:35:00|9179.9|9177.9|9185.1|9183.1|9185.9|9183.9|9176|9174|370
1589766000000|2020-05-18 01:40:00|9185|9183|9185.8|9183.8|9189.3|9187.3|9182.9|9180.9|364
1589766300000|2020-05-18 01:45:00|9185.5|9183.5|9181.5|9179.5|9188.1|9186.1|9180.3|9178.3|301
1589766600000|2020-05-18 01:50:00|9181.6|9179.6|9182.6|9180.6|9184|9182|9178.4|9176.4|269
1589766900000|2020-05-18 01:55:00|9183|9181|9184|9182|9189|9187|9182.8|9180.8|262
1589767200000|2020-05-18 02:00:00|9183.9|9181.9|9184|9182|9187.5|9185.5|9182.8|9180.8|254
1589767500000|2020-05-18 02:05:00|9184.4|9182.4|9184.1|9182.1|9188.5|9186.5|9183|9181|177
1589767800000|2020-05-18 02:10:00|9184.3|9182.3|9204.4|9202.4|9205.9|9203.9|9184.1|9182.1|1172
1589768100000|2020-05-18 02:15:00|9204|9202|9206.5|9204.5|9208.3|9206.3|9204|9202|453
1589768400000|2020-05-18 02:20:00|9206.6|9204.6|9204.3|9202.3|9207.1|9205.1|9203.1|9201.1|293
1589768700000|2020-05-18 02:25:00|9204|9202|9209.3|9207.3|9211.5|9209.5|9203.9|9201.9|460
1589769000000|2020-05-18 02:30:00|9209.4|9207.4|9207.4|9205.4|9210.6|9208.6|9206.5|9204.5|532
1589769300000|2020-05-18 02:35:00|9207.1|9205.1|9207.3|9205.3|9208|9206|9205.3|9203.3|335
1589769600000|2020-05-18 02:40:00|9207.4|9205.4|9213.8|9211.8|9215.9|9213.9|9206.6|9204.6|503
1589769900000|2020-05-18 02:45:00|9213.9|9211.9|9205.9|9203.9|9214.4|9212.4|9204.1|9202.1|384
1589770200000|2020-05-18 02:50:00|9206|9204|9208.4|9206.4|9209|9207|9205.8|9203.8|155
1589770500000|2020-05-18 02:55:00|9208.8|9206.8|9209.1|9207.1|9210.5|9208.5|9206.5|9204.5|238
1589770800000|2020-05-18 03:00:00|9209.3|9207.3|9208|9206|9212.5|9210.5|9206.4|9204.4|255
1589771100000|2020-05-18 03:05:00|9207.9|9205.9|9208.4|9206.4|9213.9|9211.9|9207.1|9205.1|320
1589771400000|2020-05-18 03:10:00|9208.5|9206.5|9208.5|9206.5|9211|9209|9208.3|9206.3|94
1589771700000|2020-05-18 03:15:00|9208.8|9206.8|9217.1|9215.1|9223.9|9221.9|9208.3|9206.3|631
1589772000000|2020-05-18 03:20:00|9217|9215|9214.6|9212.6|9219.8|9217.8|9213.4|9211.4|384
1589772300000|2020-05-18 03:25:00|9214.3|9212.3|9213.8|9211.8|9217.9|9215.9|9213.1|9211.1|212
1589772600000|2020-05-18 03:30:00|9213.6|9211.6|9216|9214|9217.1|9215.1|9211.3|9209.3|260
1589772900000|2020-05-18 03:35:00|9215.1|9213.1|9214.3|9212.3|9216.3|9214.3|9212|9210|130
1589773200000|2020-05-18 03:40:00|9214.4|9212.4|9214|9212|9214.6|9212.6|9212.3|9210.3|147
1589773500000|2020-05-18 03:45:00|9214.4|9212.4|9210.9|9208.9|9214.4|9212.4|9209.8|9207.8|242
1589773800000|2020-05-18 03:50:00|9210.8|9208.8|9211.8|9209.8|9212|9210|9210|9208|132
1589774100000|2020-05-18 03:55:00|9211.9|9209.9|9206.1|9204.1|9212|9210|9205|9203|327
1589774400000|2020-05-18 04:00:00|9206.5|9204.5|9208.1|9206.1|9209|9207|9205.3|9203.3|274
1589774700000|2020-05-18 04:05:00|9208.3|9206.3|9201.4|9199.4|9208.6|9206.6|9199.8|9197.8|614
1589775000000|2020-05-18 04:10:00|9201.3|9199.3|9198.9|9196.9|9203.6|9201.6|9198.9|9196.9|199
1589775300000|2020-05-18 04:15:00|9199|9197|9198.5|9196.5|9200.6|9198.6|9195.5|9193.5|348
1589775600000|2020-05-18 04:20:00|9198.3|9196.3|9204.6|9202.6|9206.3|9204.3|9198.3|9196.3|234
1589775900000|2020-05-18 04:25:00|9204.5|9202.5|9204|9202|9205.1|9203.1|9200.4|9198.4|199
1589776200000|2020-05-18 04:30:00|9204.1|9202.1|9204.3|9202.3|9208.8|9206.8|9200.4|9198.4|306
1589776500000|2020-05-18 04:35:00|9204.4|9202.4|9202.9|9200.9|9206.8|9204.8|9200|9198|190
1589776800000|2020-05-18 04:40:00|9202.4|9200.4|9202.9|9200.9|9208.4|9206.4|9201.6|9199.6|215
1589777100000|2020-05-18 04:45:00|9203|9201|9204.3|9202.3|9205.6|9203.6|9201.3|9199.3|130
1589777400000|2020-05-18 04:50:00|9204.4|9202.4|9204.6|9202.6|9206.4|9204.4|9202.1|9200.1|273
1589777700000|2020-05-18 04:55:00|9204.4|9202.4|9209.6|9207.6|9212.1|9210.1|9201.6|9199.6|402
1589778000000|2020-05-18 05:00:00|9209.5|9207.5|9207.9|9205.9|9211.3|9209.3|9207.4|9205.4|299
1589778300000|2020-05-18 05:05:00|9208|9206|9206.8|9204.8|9208.4|9206.4|9203.9|9201.9|241
1589778600000|2020-05-18 05:10:00|9206.5|9204.5|9196.6|9194.6|9207|9205|9192.3|9190.3|583
1589778900000|2020-05-18 05:15:00|9196.8|9194.8|9192.8|9190.8|9199|9197|9191.6|9189.6|313
1589779200000|2020-05-18 05:20:00|9192.5|9190.5|9193.5|9191.5|9196.6|9194.6|9191.8|9189.8|229
1589779500000|2020-05-18 05:25:00|9193.4|9191.4|9191.3|9189.3|9196|9194|9189.8|9187.8|309
1589779800000|2020-05-18 05:30:00|9191.4|9189.4|9189.9|9187.9|9193.8|9191.8|9189|9187|242
1589780100000|2020-05-18 05:35:00|9189.8|9187.8|9195.5|9193.5|9196.3|9194.3|9187.1|9185.1|403
1589780400000|2020-05-18 05:40:00|9195.6|9193.6|9193|9191|9196.5|9194.5|9191|9189|226
1589780700000|2020-05-18 05:45:00|9193.1|9191.1|9187.5|9185.5|9196.6|9194.6|9187|9185|494
1589781000000|2020-05-18 05:50:00|9187.6|9185.6|9191.6|9189.6|9193.1|9191.1|9185.9|9183.9|336
1589781300000|2020-05-18 05:55:00|9191.8|9189.8|9187.4|9185.4|9192.4|9190.4|9185.6|9183.6|296
1589781600000|2020-05-18 06:00:00|9187.6|9185.6|9192.5|9190.5|9193|9191|9186.4|9184.4|287
1589781900000|2020-05-18 06:05:00|9192.9|9190.9|9191.3|9189.3|9195.1|9193.1|9188|9186|413
1589782200000|2020-05-18 06:10:00|9191.5|9189.5|9197|9195|9200.6|9198.6|9191.4|9189.4|464
1589782500000|2020-05-18 06:15:00|9197.1|9195.1|9198.9|9196.9|9199.6|9197.6|9194.8|9192.8|329
1589782800000|2020-05-18 06:20:00|9198.6|9196.6|9203.1|9201.1|9204.1|9202.1|9198.4|9196.4|688
1589783100000|2020-05-18 06:25:00|9203.3|9201.3|9207.5|9205.5|9207.5|9205.5|9202|9200|388
1589783400000|2020-05-18 06:30:00|9207.8|9205.8|9214.4|9212.4|9220.9|9218.9|9207.8|9205.8|1230
1589783700000|2020-05-18 06:35:00|9214.8|9212.8|9206.8|9204.8|9216|9214|9204.8|9202.8|487
1589784000000|2020-05-18 06:40:00|9206.5|9204.5|9209|9207|9210.1|9208.1|9203.6|9201.6|566
1589784300000|2020-05-18 06:45:00|9209.1|9207.1|9202.1|9200.1|9209.4|9207.4|9200.6|9198.6|687
1589784600000|2020-05-18 06:50:00|9202|9200|9202|9200|9206.6|9204.6|9199.4|9197.4|525
1589784900000|2020-05-18 06:55:00|9202.1|9200.1|9203.9|9201.9|9208.6|9206.6|9201.4|9199.4|515
1589785200000|2020-05-18 07:00:00|9203.8|9201.8|9216.6|9214.6|9218.5|9216.5|9203.8|9201.8|1411
1589785500000|2020-05-18 07:05:00|9217|9215|9221.5|9219.5|9229|9227|9215.3|9213.3|1548
1589785800000|2020-05-18 07:10:00|9221.6|9219.6|9222.9|9220.9|9224.5|9222.5|9217.8|9215.8|466
1589786100000|2020-05-18 07:15:00|9222.8|9220.8|9218.1|9216.1|9230.5|9228.5|9215.8|9213.8|940
1589786400000|2020-05-18 07:20:00|9218.4|9216.4|9221.9|9219.9|9226.3|9224.3|9218.1|9216.1|508
1589786700000|2020-05-18 07:25:00|9222|9220|9222.3|9220.3|9226.8|9224.8|9215.9|9213.9|523
1589787000000|2020-05-18 07:30:00|9223.1|9221.1|9223.6|9221.6|9229.4|9227.4|9219.4|9217.4|733
1589787300000|2020-05-18 07:35:00|9223.8|9221.8|9220.1|9218.1|9228.3|9226.3|9215.3|9213.3|572
1589787600000|2020-05-18 07:40:00|9220.6|9218.6|9228.1|9226.1|9230.3|9228.3|9220.4|9218.4|522
1589787900000|2020-05-18 07:45:00|9228.3|9226.3|9227.8|9225.8|9232.4|9230.4|9227.1|9225.1|637
1589788200000|2020-05-18 07:50:00|9228.5|9226.5|9227.4|9225.4|9231|9229|9223.6|9221.6|472
1589788500000|2020-05-18 07:55:00|9227|9225|9233.8|9231.8|9234.6|9232.6|9226.9|9224.9|646
1589788800000|2020-05-18 08:00:00|9232.6|9230.6|9245.5|9243.5|9248.6|9246.6|9230.4|9228.4|1914
1589789100000|2020-05-18 08:05:00|9245.4|9243.4|9242.3|9240.3|9253.3|9251.3|9240.8|9238.8|1578
1589789400000|2020-05-18 08:10:00|9242.1|9240.1|9239.5|9237.5|9245.5|9243.5|9236.9|9234.9|794
1589789700000|2020-05-18 08:15:00|9239.6|9237.6|9246.1|9244.1|9250.5|9248.5|9238|9236|847
1589790000000|2020-05-18 08:20:00|9246|9244|9235.9|9233.9|9247.6|9245.6|9234.3|9232.3|791
1589790300000|2020-05-18 08:25:00|9235.8|9233.8|9238.6|9236.6|9240.3|9238.3|9235.8|9233.8|296
1589790600000|2020-05-18 08:30:00|9239.1|9237.1|9236.1|9234.1|9245.1|9243.1|9230.6|9228.6|759
1589790900000|2020-05-18 08:35:00|9236.9|9234.9|9246.6|9244.6|9249.9|9247.9|9236.5|9234.5|793
1589791200000|2020-05-18 08:40:00|9246.8|9244.8|9243.1|9241.1|9250.6|9248.6|9241.8|9239.8|744
1589791500000|2020-05-18 08:45:00|9243.3|9241.3|9240.5|9238.5|9246.5|9244.5|9239.1|9237.1|511
1589791800000|2020-05-18 08:50:00|9240.6|9238.6|9243.4|9241.4|9244.1|9242.1|9236.1|9234.1|465
1589792100000|2020-05-18 08:55:00|9243.3|9241.3|9241.4|9239.4|9244.8|9242.8|9237.6|9235.6|493
1589792400000|2020-05-18 09:00:00|9241.8|9239.8|9232.3|9230.3|9245.5|9243.5|9229.6|9227.6|778
1589792700000|2020-05-18 09:05:00|9232.4|9230.4|9231.4|9229.4|9236.5|9234.5|9225.5|9223.5|679
1589793000000|2020-05-18 09:10:00|9231|9229|9231.1|9229.1|9235|9233|9229.5|9227.5|507
1589793300000|2020-05-18 09:15:00|9231.3|9229.3|9229.5|9227.5|9232.3|9230.3|9224.8|9222.8|472
1589793600000|2020-05-18 09:20:00|9229|9227|9231|9229|9232.6|9230.6|9224.9|9222.9|617
1589793900000|2020-05-18 09:25:00|9230.9|9228.9|9212.4|9210.4|9231.1|9229.1|9211.9|9209.9|1087
1589794200000|2020-05-18 09:30:00|9212.1|9210.1|9209.1|9207.1|9216.6|9214.6|9208.5|9206.5|704
1589794500000|2020-05-18 09:35:00|9208.9|9206.9|9216.9|9214.9|9217.5|9215.5|9205.4|9203.4|812
1589794800000|2020-05-18 09:40:00|9216.8|9214.8|9222.5|9220.5|9223.6|9221.6|9216.3|9214.3|864
1589795100000|2020-05-18 09:45:00|9222.6|9220.6|9223.4|9221.4|9227.6|9225.6|9220.8|9218.8|520
1589795400000|2020-05-18 09:50:00|9223.5|9221.5|9224.1|9222.1|9226|9224|9219.1|9217.1|444
1589795700000|2020-05-18 09:55:00|9224.3|9222.3|9217.9|9215.9|9226.8|9224.8|9217.3|9215.3|361
1589796000000|2020-05-18 10:00:00|9218|9216|9220.5|9218.5|9224.6|9222.6|9218|9216|711
1589796300000|2020-05-18 10:05:00|9220.6|9218.6|9221.9|9219.9|9226.4|9224.4|9220.4|9218.4|563
1589796600000|2020-05-18 10:10:00|9222.1|9220.1|9225|9223|9225.6|9223.6|9222.1|9220.1|229
1589796900000|2020-05-18 10:15:00|9225.1|9223.1|9213.1|9211.1|9225.4|9223.4|9212.6|9210.6|443
1589797200000|2020-05-18 10:20:00|9213|9211|9214.9|9212.9|9217.9|9215.9|9210.1|9208.1|543
1589797500000|2020-05-18 10:25:00|9215.3|9213.3|9213.6|9211.6|9216.4|9214.4|9211.8|9209.8|434
1589797800000|2020-05-18 10:30:00|9213.4|9211.4|9214.8|9212.8|9215.1|9213.1|9206.3|9204.3|514
1589798100000|2020-05-18 10:35:00|9214.9|9212.9|9219.8|9217.8|9221.3|9219.3|9212.6|9210.6|494
1589798400000|2020-05-18 10:40:00|9220|9218|9226|9224|9229.9|9227.9|9219.9|9217.9|691
1589798700000|2020-05-18 10:45:00|9225.9|9223.9|9224|9222|9227|9225|9222|9220|452
1589799000000|2020-05-18 10:50:00|9224.1|9222.1|9225.4|9223.4|9228|9226|9223.4|9221.4|420
1589799300000|2020-05-18 10:55:00|9225.3|9223.3|9237.1|9235.1|9237.6|9235.6|9224.6|9222.6|687
1589799600000|2020-05-18 11:00:00|9237|9235|9229|9227|9237.5|9235.5|9227.6|9225.6|745
1589799900000|2020-05-18 11:05:00|9228.9|9226.9|9228.5|9226.5|9232.9|9230.9|9227.8|9225.8|545
1589800200000|2020-05-18 11:10:00|9228.6|9226.6|9231.5|9229.5|9235|9233|9226.1|9224.1|708
1589800500000|2020-05-18 11:15:00|9231.6|9229.6|9239.3|9237.3|9241.5|9239.5|9230.8|9228.8|734
1589800800000|2020-05-18 11:20:00|9239.1|9237.1|9236.4|9234.4|9240.1|9238.1|9234|9232|471
1589801100000|2020-05-18 11:25:00|9236.5|9234.5|9235.3|9233.3|9238.1|9236.1|9234.1|9232.1|402
1589801400000|2020-05-18 11:30:00|9235.4|9233.4|9228.6|9226.6|9246.5|9244.5|9228.4|9226.4|1630
1589801700000|2020-05-18 11:35:00|9228.9|9226.9|9238.4|9236.4|9238.8|9236.8|9228.3|9226.3|1384
1589802000000|2020-05-18 11:40:00|9238.1|9236.1|9253.3|9251.3|9259|9257|9237.1|9235.1|1848
1589802300000|2020-05-18 11:45:00|9252.9|9250.9|9273.3|9271.3|9278.8|9276.8|9252.9|9250.9|2498
1589802600000|2020-05-18 11:50:00|9273.1|9271.1|9274.1|9272.1|9278.5|9276.5|9270.5|9268.5|1781
1589802900000|2020-05-18 11:55:00|9274.4|9272.4|9286.1|9284.1|9288.3|9286.3|9270.9|9268.9|2130
1589803200000|2020-05-18 12:00:00|9285|9283|9284.9|9282.9|9293.5|9291.5|9283.8|9281.8|2810
1589803500000|2020-05-18 12:05:00|9285.1|9283.1|9287.9|9285.9|9288.9|9286.9|9281.8|9279.8|1755
1589803800000|2020-05-18 12:10:00|9287.8|9285.8|9297.6|9295.6|9299.8|9297.8|9287.6|9285.6|1974
1589804100000|2020-05-18 12:15:00|9297.8|9295.8|9304.4|9302.4|9304.8|9302.8|9289.6|9287.6|1731
1589804400000|2020-05-18 12:20:00|9304.3|9302.3|9291.1|9289.1|9305|9303|9291|9289|1470
1589804700000|2020-05-18 12:25:00|9291.3|9289.3|9295.5|9293.5|9304|9302|9289.9|9287.9|2605
1589805000000|2020-05-18 12:30:00|9295.1|9293.1|9280.4|9278.4|9296.1|9294.1|9279.5|9277.5|2301
1589805300000|2020-05-18 12:35:00|9280.5|9278.5|9283.9|9281.9|9291.3|9289.3|9280.3|9278.3|1443
1589805600000|2020-05-18 12:40:00|9284|9282|9287.6|9285.6|9295|9293|9283.4|9281.4|1507
1589805900000|2020-05-18 12:45:00|9287.4|9285.4|9280.9|9278.9|9291.4|9289.4|9275.9|9273.9|1778
1589806200000|2020-05-18 12:50:00|9281.1|9279.1|9284.8|9282.8|9287.1|9285.1|9276.9|9274.9|978
1589806500000|2020-05-18 12:55:00|9284.9|9282.9|9300.6|9298.6|9303|9301|9284.4|9282.4|1741
1589806800000|2020-05-18 13:00:00|9300.1|9298.1|9284.3|9282.3|9300.6|9298.6|9282.5|9280.5|1529
1589807100000|2020-05-18 13:05:00|9284.4|9282.4|9284.5|9282.5|9290.8|9288.8|9280.8|9278.8|1222
1589807400000|2020-05-18 13:10:00|9284.4|9282.4|9289.5|9287.5|9290|9288|9279.1|9277.1|1518
1589807700000|2020-05-18 13:15:00|9289.1|9287.1|9286.3|9284.3|9292|9290|9285.8|9283.8|840
1589808000000|2020-05-18 13:20:00|9286.5|9284.5|9283.9|9281.9|9289.9|9287.9|9277.5|9275.5|1158
1589808300000|2020-05-18 13:25:00|9283.4|9281.4|9278.4|9276.4|9285.1|9283.1|9272.5|9270.5|2070
1589808600000|2020-05-18 13:30:00|9277.9|9276.9|9263.9|9262.9|9285.4|9284.4|9257.1|9256.1|14085
1589808900000|2020-05-18 13:35:00|9264.6|9263.6|9281.6|9280.6|9293.4|9292.4|9256.5|9255.5|9405
1589809200000|2020-05-18 13:40:00|9282.1|9281.1|9289.4|9288.4|9297.1|9296.1|9274.5|9273.5|6784
1589809500000|2020-05-18 13:45:00|9290.1|9289.1|9276|9275|9306.8|9305.8|9270.9|9269.9|8283
1589809800000|2020-05-18 13:50:00|9275.6|9274.6|9254.8|9253.8|9282.9|9281.9|9254.8|9253.8|7322
1589810100000|2020-05-18 13:55:00|9254.5|9253.5|9271.3|9270.3|9271.9|9270.9|9246.9|9245.9|5986
1589810400000|2020-05-18 14:00:00|9270.9|9269.9|9281.1|9280.1|9283.4|9282.4|9262.6|9261.6|6792
1589810700000|2020-05-18 14:05:00|9281.9|9280.9|9282.1|9281.1|9287.5|9286.5|9264.6|9263.6|4978
1589811000000|2020-05-18 14:10:00|9281.9|9280.9|9274.4|9273.4|9284.6|9283.6|9262|9261|4516
1589811300000|2020-05-18 14:15:00|9275.3|9274.3|9297.1|9296.1|9298.3|9297.3|9273|9272|5174
1589811600000|2020-05-18 14:20:00|9297.5|9296.5|9299.6|9298.6|9303.1|9302.1|9287.6|9286.6|4289
1589811900000|2020-05-18 14:25:00|9299.9|9298.9|9299.1|9298.1|9312.3|9311.3|9298.1|9297.1|5380
1589812200000|2020-05-18 14:30:00|9298.9|9297.9|9313.1|9312.1|9318.9|9317.9|9298.9|9297.9|4663
1589812500000|2020-05-18 14:35:00|9313|9312|9321.6|9320.6|9322.4|9321.4|9303|9302|3849
1589812800000|2020-05-18 14:40:00|9321.9|9320.9|9332.6|9331.6|9333.9|9332.9|9320.8|9319.8|4344
1589813100000|2020-05-18 14:45:00|9332.4|9331.4|9330.4|9329.4|9333.6|9332.6|9322.3|9321.3|3170
1589813400000|2020-05-18 14:50:00|9331.9|9330.9|9328.4|9327.4|9337.9|9336.9|9326.8|9325.8|3497
1589813700000|2020-05-18 14:55:00|9328.1|9327.1|9340.6|9339.6|9341.9|9340.9|9327.6|9326.6|2738
1589814000000|2020-05-18 15:00:00|9340.1|9339.1|9339.5|9338.5|9342.3|9341.3|9329|9328|3247
1589814300000|2020-05-18 15:05:00|9339.4|9338.4|9338.1|9337.1|9345.1|9344.1|9335.9|9334.9|3142
1589814600000|2020-05-18 15:10:00|9337.9|9336.9|9334.1|9333.1|9339.9|9338.9|9329.9|9328.9|3396
1589814900000|2020-05-18 15:15:00|9334.3|9333.3|9347.6|9346.6|9348|9347|9334.3|9333.3|3811
1589815200000|2020-05-18 15:20:00|9348.1|9347.1|9350.6|9349.6|9354.5|9353.5|9343.8|9342.8|3844
1589815500000|2020-05-18 15:25:00|9350.8|9349.8|9337.9|9336.9|9352.9|9351.9|9335.1|9334.1|3393
1589815800000|2020-05-18 15:30:00|9338.4|9337.4|9339.1|9338.1|9343|9342|9332.4|9331.4|3152
1589816100000|2020-05-18 15:35:00|9339.4|9338.4|9327.6|9326.6|9345.5|9344.5|9327.4|9326.4|3904
1589816400000|2020-05-18 15:40:00|9327.4|9326.4|9333.4|9332.4|9340.5|9339.5|9326.5|9325.5|3122
1589816700000|2020-05-18 15:45:00|9333.1|9332.1|9334.1|9333.1|9336.3|9335.3|9326.6|9325.6|2734
1589817000000|2020-05-18 15:50:00|9334.6|9333.6|9329.3|9328.3|9344.3|9343.3|9324|9323|3286
1589817300000|2020-05-18 15:55:00|9329.1|9328.1|9337.3|9336.3|9339.3|9338.3|9327.3|9326.3|3348
1589817600000|2020-05-18 16:00:00|9337.4|9336.4|9327.9|9326.9|9341.4|9340.4|9324.9|9323.9|3163
1589817900000|2020-05-18 16:05:00|9327.8|9326.8|9334.1|9333.1|9341.9|9340.9|9326.6|9325.6|2278
1589818200000|2020-05-18 16:10:00|9333.9|9332.9|9333.1|9332.1|9337.1|9336.1|9330.1|9329.1|1922
1589818500000|2020-05-18 16:15:00|9332.3|9331.3|9324.5|9323.5|9340.9|9339.9|9323.8|9322.8|2918
1589818800000|2020-05-18 16:20:00|9324.6|9323.6|9330.9|9329.9|9331.9|9330.9|9324.6|9323.6|2024
1589819100000|2020-05-18 16:25:00|9331.1|9330.1|9336.8|9335.8|9336.9|9335.9|9329.1|9328.1|1479
1589819400000|2020-05-18 16:30:00|9337.3|9336.3|9333.6|9332.6|9338.6|9337.6|9331.6|9330.6|1238
1589819700000|2020-05-18 16:35:00|9333.5|9332.5|9333.9|9332.9|9337.9|9336.9|9330.1|9329.1|981
1589820000000|2020-05-18 16:40:00|9332.6|9331.6|9319.9|9318.9|9335.4|9334.4|9314.4|9313.4|3299
1589820300000|2020-05-18 16:45:00|9319.6|9318.6|9324.6|9323.6|9324.6|9323.6|9314.4|9313.4|2306
1589820600000|2020-05-18 16:50:00|9325.9|9324.9|9324.4|9323.4|9331.6|9330.6|9322.4|9321.4|1902
1589820900000|2020-05-18 16:55:00|9324|9323|9329.8|9328.8|9333.1|9332.1|9323.6|9322.6|1456
1589821200000|2020-05-18 17:00:00|9330.9|9329.9|9341.9|9340.9|9342.6|9341.6|9327.8|9326.8|2275
1589821500000|2020-05-18 17:05:00|9341.8|9340.8|9343|9342|9345.1|9344.1|9338.9|9337.9|1936
1589821800000|2020-05-18 17:10:00|9342.9|9341.9|9346.5|9345.5|9347.4|9346.4|9340|9339|1885
1589822100000|2020-05-18 17:15:00|9346.6|9345.6|9355.5|9354.5|9357.1|9356.1|9342.3|9341.3|3011
1589822400000|2020-05-18 17:20:00|9355.4|9354.4|9361|9360|9362.5|9361.5|9351.9|9350.9|2100
1589822700000|2020-05-18 17:25:00|9361.4|9360.4|9369.4|9368.4|9369.6|9368.6|9355.8|9354.8|3352
1589823000000|2020-05-18 17:30:00|9369.5|9368.5|9357.8|9356.8|9369.6|9368.6|9357.6|9356.6|2337
1589823300000|2020-05-18 17:35:00|9358|9357|9359.9|9358.9|9362.6|9361.6|9355|9354|3126
1589823600000|2020-05-18 17:40:00|9359.6|9358.6|9347.1|9346.1|9360.5|9359.5|9346.6|9345.6|2055
1589823900000|2020-05-18 17:45:00|9347|9346|9350.9|9349.9|9355.5|9354.5|9343.6|9342.6|2207
1589824200000|2020-05-18 17:50:00|9351|9350|9351.9|9350.9|9355.3|9354.3|9344.9|9343.9|2000
1589824500000|2020-05-18 17:55:00|9351.8|9350.8|9352.6|9351.6|9355.6|9354.6|9348.9|9347.9|1292
1589824800000|2020-05-18 18:00:00|9353.1|9352.1|9362.4|9361.4|9365.1|9364.1|9350.6|9349.6|2377
1589825100000|2020-05-18 18:05:00|9362.5|9361.5|9347.1|9346.1|9362.8|9361.8|9345.6|9344.6|1871
1589825400000|2020-05-18 18:10:00|9347.5|9346.5|9348.4|9347.4|9350.4|9349.4|9342.3|9341.3|1919
1589825700000|2020-05-18 18:15:00|9348.5|9347.5|9346.9|9345.9|9355.4|9354.4|9343.6|9342.6|1580
1589826000000|2020-05-18 18:20:00|9347.6|9346.6|9343.9|9342.9|9352.8|9351.8|9342.6|9341.6|1560
1589826300000|2020-05-18 18:25:00|9344|9343|9346.4|9345.4|9349.5|9348.5|9339.5|9338.5|1938
1589826600000|2020-05-18 18:30:00|9346.6|9345.6|9343.3|9342.3|9350.5|9349.5|9340.6|9339.6|1749
1589826900000|2020-05-18 18:35:00|9343.4|9342.4|9339.3|9338.3|9345.8|9344.8|9333.6|9332.6|2147
1589827200000|2020-05-18 18:40:00|9339.1|9338.1|9347.1|9346.1|9350.4|9349.4|9337.1|9336.1|1869
1589827500000|2020-05-18 18:45:00|9347.3|9346.3|9339.1|9338.1|9347.5|9346.5|9335.4|9334.4|2108
1589827800000|2020-05-18 18:50:00|9339|9338|9338.4|9337.4|9340.6|9339.6|9326.5|9325.5|2332
1589828100000|2020-05-18 18:55:00|9337.8|9336.8|9333.9|9332.9|9342.4|9341.4|9330.4|9329.4|1999
1589828400000|2020-05-18 19:00:00|9333.4|9332.4|9340.9|9339.9|9345.9|9344.9|9332.9|9331.9|2021
1589828700000|2020-05-18 19:05:00|9340.8|9339.8|9336.1|9335.1|9340.8|9339.8|9332.9|9331.9|1715
1589829000000|2020-05-18 19:10:00|9336.3|9335.3|9331.3|9330.3|9336.3|9335.3|9321.5|9320.5|2754
1589829300000|2020-05-18 19:15:00|9331.1|9330.1|9324.8|9323.8|9331.9|9330.9|9318.6|9317.6|1947
1589829600000|2020-05-18 19:20:00|9324.4|9323.4|9335.2|9334.2|9338|9337|9322.8|9321.8|1987
1589829900000|2020-05-18 19:25:00|9335.5|9334.5|9340.5|9339.5|9342|9341|9333.3|9332.3|2093
1589830200000|2020-05-18 19:30:00|9340.4|9339.4|9355.3|9354.3|9356.9|9355.9|9340|9339|3803
1589830500000|2020-05-18 19:35:00|9355.5|9354.5|9359.5|9358.5|9363|9362|9350.5|9349.5|3064
1589830800000|2020-05-18 19:40:00|9359.7|9358.7|9359.3|9358.3|9363.4|9362.4|9356.7|9355.7|2563
1589831100000|2020-05-18 19:45:00|9361|9360|9362.4|9361.4|9366|9365|9352|9351|3532
1589831400000|2020-05-18 19:50:00|9363.9|9362.9|9359.8|9358.8|9364.7|9363.7|9341.3|9340.3|5121
1589831700000|2020-05-18 19:55:00|9362.2|9361.2|9328.5|9327.5|9362.7|9361.7|9325.8|9324.8|10518
1589832000000|2020-05-18 20:00:00|9328|9327|9329.3|9327.3|9338|9336|9320.3|9318.3|5257
1589832300000|2020-05-18 20:05:00|9329|9327|9338.8|9336.8|9342.3|9340.3|9327.4|9325.4|1850
1589832600000|2020-05-18 20:10:00|9338.6|9336.6|9333.8|9328.8|9338.6|9336.6|9329.9|9327.9|1739
1589832900000|2020-05-18 20:15:00|9334|9329|9336.3|9331.3|9337.1|9332.1|9334|9329|0
1589833200000|2020-05-18 20:20:00|9336.5|9331.5|9336.9|9331.9|9337.6|9332.6|9335.6|9330.6|0
1589833500000|2020-05-18 20:25:00|9337|9332|9334.7|9329.7|9337|9332|9334.6|9329.6|0
1589833800000|2020-05-18 20:30:00|9334.9|9329.9|9326|9324|9335.1|9332.5|9322.3|9320.3|907
1589834100000|2020-05-18 20:35:00|9325.8|9323.8|9332|9330|9335.3|9333.3|9324.3|9322.3|506
1589834400000|2020-05-18 20:40:00|9331.5|9329.5|9331.8|9329.8|9333.8|9331.8|9329.3|9327.3|276
1589834700000|2020-05-18 20:45:00|9332.3|9330.3|9329.8|9327.8|9333.3|9331.3|9328|9326|420
1589835000000|2020-05-18 20:50:00|9330.8|9328.8|9333.5|9331.5|9333.5|9331.5|9328|9326|375
1589835300000|2020-05-18 20:55:00|9333.3|9331.3|9326.1|9321.1|9337.3|9335.3|9325.3|9321.1|312
1589835600000|2020-05-18 21:00:00|9326|9321|9327.2|9322.2|9329.2|9324.2|9326|9321|0
1589835900000|2020-05-18 21:05:00|9327.1|9322.1|9328.2|9323.2|9328.9|9323.9|9325.4|9320.4|0
1589836200000|2020-05-18 21:10:00|9328.3|9323.3|9327.5|9322.5|9329.2|9324.2|9327.4|9322.4|0
1589836500000|2020-05-18 21:15:00|9326.9|9321.9|9327.3|9322.3|9327.4|9322.4|9325.2|9320.2|0
1589836800000|2020-05-18 21:20:00|9327.2|9322.2|9327.4|9322.4|9328.3|9323.3|9327.2|9322.2|0
1589837100000|2020-05-18 21:25:00|9328|9323|9327.4|9322.4|9328|9323|9326.4|9321.4|0
1589837400000|2020-05-18 21:30:00|9327.3|9322.3|9327.2|9322.2|9327.9|9322.9|9326.1|9321.1|0
1589837700000|2020-05-18 21:35:00|9327.3|9322.3|9327.4|9322.4|9328.2|9323.2|9326.4|9321.4|0
1589838000000|2020-05-18 21:40:00|9327.2|9322.2|9327.8|9322.8|9327.9|9322.9|9327.2|9322.2|0
1589838300000|2020-05-18 21:45:00|9327.5|9322.5|9327.2|9322.2|9327.5|9322.5|9327|9322|0
1589838600000|2020-05-18 21:50:00|9327.3|9322.3|9325.9|9320.9|9327.3|9322.3|9325.6|9320.6|0
1589838900000|2020-05-18 21:55:00|9325.7|9320.7|9326|9321|9326|9321|9325.5|9320.5|0
1589839200000|2020-05-18 22:00:00|9328.8|9326.8|9340.9|9338.9|9341.5|9339.5|9318.5|9316.5|932
1589839500000|2020-05-18 22:05:00|9341|9339|9341.3|9339.3|9344.6|9342.6|9336.9|9334.9|297
1589839800000|2020-05-18 22:10:00|9342|9340|9347.1|9345.1|9349.3|9347.3|9341.5|9339.5|437
1589840100000|2020-05-18 22:15:00|9347.8|9345.8|9352.9|9350.9|9353.3|9351.3|9346.1|9344.1|266
1589840400000|2020-05-18 22:20:00|9353.3|9351.3|9344|9342|9355.4|9353.4|9341.6|9339.6|424
1589840700000|2020-05-18 22:25:00|9343.9|9341.9|9340.9|9338.9|9346.9|9344.9|9336.5|9334.5|248
1589841000000|2020-05-18 22:30:00|9341.3|9339.3|9347.1|9345.1|9349|9347|9340.4|9338.4|257
1589841300000|2020-05-18 22:35:00|9347|9345|9350.1|9348.1|9355.3|9353.3|9347|9345|334
1589841600000|2020-05-18 22:40:00|9350.4|9348.4|9352|9350|9352.4|9350.4|9349.3|9347.3|87
1589841900000|2020-05-18 22:45:00|9352.3|9350.3|9355.3|9353.3|9355.4|9353.4|9350.1|9348.1|139
1589842200000|2020-05-18 22:50:00|9355.1|9353.1|9353.1|9351.1|9356.6|9354.6|9351.4|9349.4|170
1589842500000|2020-05-18 22:55:00|9353|9351|9353|9351|9354.3|9352.3|9350.8|9348.8|84
1589842800000|2020-05-18 23:00:00|9353.3|9351.3|9351.1|9349.1|9353.9|9351.9|9350.6|9348.6|46
1589843100000|2020-05-18 23:05:00|9349.9|9347.9|9348.4|9346.4|9351.4|9349.4|9346.4|9344.4|271
1589843400000|2020-05-18 23:10:00|9348.6|9346.6|9349.5|9347.5|9351|9349|9347.8|9345.8|63
1589843700000|2020-05-18 23:15:00|9349.4|9347.4|9348.8|9346.8|9352.3|9350.3|9348.5|9346.5|62
1589844000000|2020-05-18 23:20:00|9348.6|9346.6|9347.4|9345.4|9349.6|9347.6|9346.3|9344.3|139
1589844300000|2020-05-18 23:25:00|9346.8|9344.8|9344.6|9342.6|9347.9|9345.9|9342|9340|166
1589844600000|2020-05-18 23:30:00|9344.4|9342.4|9335.4|9333.4|9344.4|9342.4|9332.4|9330.4|392
1589844900000|2020-05-18 23:35:00|9335.8|9333.8|9342.1|9340.1|9345.1|9343.1|9335.5|9333.5|224
1589845200000|2020-05-18 23:40:00|9342.3|9340.3|9348.6|9346.6|9352.1|9350.1|9342.3|9340.3|382
1589845500000|2020-05-18 23:45:00|9348.4|9346.4|9340.3|9338.3|9349.4|9347.4|9336|9334|455
1589845800000|2020-05-18 23:50:00|9340.1|9338.1|9342.5|9340.5|9343.4|9341.4|9335.3|9333.3|280
1589846100000|2020-05-18 23:55:00|9342.4|9340.4|9352.6|9350.6|9354.3|9352.3|9342.4|9340.4|391
1589846400000|2020-05-19 00:00:00|9351.8|9349.8|9350|9348|9354.5|9352.5|9345.4|9343.4|430
1589846700000|2020-05-19 00:05:00|9350.1|9348.1|9354.5|9352.5|9359.6|9357.6|9350.1|9348.1|559
1589847000000|2020-05-19 00:10:00|9354.1|9352.1|9356|9354|9362.4|9360.4|9353.4|9351.4|330
1589847300000|2020-05-19 00:15:00|9356.1|9354.1|9346.5|9344.5|9356.3|9354.3|9346.3|9344.3|376
1589847600000|2020-05-19 00:20:00|9347.1|9345.1|9348|9346|9354.1|9352.1|9346.3|9344.3|238
1589847900000|2020-05-19 00:25:00|9348.6|9346.6|9352.5|9350.5|9356.8|9354.8|9348.3|9346.3|257
1589848200000|2020-05-19 00:30:00|9352.4|9350.4|9327.4|9325.4|9354.4|9352.4|9324.4|9322.4|779
1589848500000|2020-05-19 00:35:00|9327.3|9325.3|9332.6|9330.6|9336.4|9334.4|9325.9|9323.9|596
1589848800000|2020-05-19 00:40:00|9331.8|9329.8|9338.3|9336.3|9343.4|9341.4|9331.1|9329.1|439
1589849100000|2020-05-19 00:45:00|9337.9|9335.9|9339.1|9337.1|9344.5|9342.5|9335.5|9333.5|239
1589849400000|2020-05-19 00:50:00|9339|9337|9346.4|9344.4|9352.1|9350.1|9338.4|9336.4|350
1589849700000|2020-05-19 00:55:00|9346.3|9344.3|9345.9|9343.9|9349.1|9347.1|9344.1|9342.1|129
1589850000000|2020-05-19 01:00:00|9346.1|9344.1|9335.6|9333.6|9346.3|9344.3|9334.6|9332.6|329
1589850300000|2020-05-19 01:05:00|9335.4|9333.4|9337.1|9335.1|9340.9|9338.9|9334.9|9332.9|220
1589850600000|2020-05-19 01:10:00|9337|9335|9329.9|9327.9|9337.3|9335.3|9326.9|9324.9|408
1589850900000|2020-05-19 01:15:00|9331.4|9329.4|9336.6|9334.6|9340|9338|9330.3|9328.3|401
1589851200000|2020-05-19 01:20:00|9336.8|9334.8|9330.4|9328.4|9341.8|9339.8|9330.4|9328.4|359
1589851500000|2020-05-19 01:25:00|9331.1|9329.1|9336.3|9334.3|9337|9335|9327.3|9325.3|336
1589851800000|2020-05-19 01:30:00|9335.5|9333.5|9330.1|9328.1|9343|9341|9326.9|9324.9|520
1589852100000|2020-05-19 01:35:00|9330|9328|9324.3|9322.3|9332.8|9330.8|9320.5|9318.5|614
1589852400000|2020-05-19 01:40:00|9324.4|9322.4|9324.9|9322.9|9329.5|9327.5|9322|9320|301
1589852700000|2020-05-19 01:45:00|9324.4|9322.4|9321.1|9319.1|9330.6|9328.6|9319.8|9317.8|483
1589853000000|2020-05-19 01:50:00|9321|9319|9323.4|9321.4|9324.4|9322.4|9316.1|9314.1|689
1589853300000|2020-05-19 01:55:00|9323.5|9321.5|9315.9|9313.9|9324.1|9322.1|9314.9|9312.9|334
1589853600000|2020-05-19 02:00:00|9316|9314|9318.1|9316.1|9319.5|9317.5|9311.4|9309.4|616
1589853900000|2020-05-19 02:05:00|9317.9|9315.9|9326.5|9324.5|9326.9|9324.9|9317.5|9315.5|400
1589854200000|2020-05-19 02:10:00|9326.8|9324.8|9328.5|9326.5|9330|9328|9322.8|9320.8|298
1589854500000|2020-05-19 02:15:00|9328.4|9326.4|9329.1|9327.1|9331.9|9329.9|9327.1|9325.1|222
1589854800000|2020-05-19 02:20:00|9329|9327|9331.3|9329.3|9333.3|9331.3|9325.6|9323.6|239
1589855100000|2020-05-19 02:25:00|9331.1|9329.1|9333.1|9331.1|9336.5|9334.5|9328.6|9326.6|245
1589855400000|2020-05-19 02:30:00|9332.9|9330.9|9328.9|9326.9|9335.4|9333.4|9325.9|9323.9|326
1589855700000|2020-05-19 02:35:00|9329|9327|9329.9|9327.9|9330.8|9328.8|9321.5|9319.5|276
1589856000000|2020-05-19 02:40:00|9330|9328|9321.9|9319.9|9330.6|9328.6|9320|9318|277
1589856300000|2020-05-19 02:45:00|9321|9319|9318.6|9316.6|9323.8|9321.8|9316.3|9314.3|349
1589856600000|2020-05-19 02:50:00|9318.5|9316.5|9322.6|9320.6|9322.6|9320.6|9316.4|9314.4|249
1589856900000|2020-05-19 02:55:00|9322.4|9320.4|9322.6|9320.6|9325.4|9323.4|9320.4|9318.4|216
1589857200000|2020-05-19 03:00:00|9322.5|9320.5|9309.6|9307.6|9324.1|9322.1|9304.4|9302.4|843
1589857500000|2020-05-19 03:05:00|9309.5|9307.5|9307.6|9305.6|9310.5|9308.5|9306.5|9304.5|380
1589857800000|2020-05-19 03:10:00|9307.5|9305.5|9306.9|9304.9|9309.3|9307.3|9304.6|9302.6|271
1589858100000|2020-05-19 03:15:00|9306.8|9304.8|9308|9306|9309.1|9307.1|9305.1|9303.1|259
1589858400000|2020-05-19 03:20:00|9307.8|9305.8|9312.3|9310.3|9312.6|9310.6|9306.6|9304.6|233
1589858700000|2020-05-19 03:25:00|9312.4|9310.4|9314.9|9312.9|9317.4|9315.4|9310.5|9308.5|258
1589859000000|2020-05-19 03:30:00|9315.3|9313.3|9313.1|9311.1|9316.3|9314.3|9308.3|9306.3|368
1589859300000|2020-05-19 03:35:00|9313.3|9311.3|9315.1|9313.1|9316.6|9314.6|9311.8|9309.8|165
1589859600000|2020-05-19 03:40:00|9315.3|9313.3|9315.1|9313.1|9317.1|9315.1|9314.1|9312.1|148
1589859900000|2020-05-19 03:45:00|9315.5|9313.5|9317.6|9315.6|9319.5|9317.5|9312.8|9310.8|328
1589860200000|2020-05-19 03:50:00|9317.9|9315.9|9316.9|9314.9|9321.9|9319.9|9315.9|9313.9|221
1589860500000|2020-05-19 03:55:00|9316.8|9314.8|9321.8|9319.8|9322.8|9320.8|9314.8|9312.8|327
1589860800000|2020-05-19 04:00:00|9321.9|9319.9|9335.4|9333.4|9343.1|9341.1|9321.9|9319.9|1374
1589861100000|2020-05-19 04:05:00|9336.6|9334.6|9334.8|9332.8|9339.5|9337.5|9333.9|9331.9|326
1589861400000|2020-05-19 04:10:00|9335|9333|9340.1|9338.1|9342.3|9340.3|9332.3|9330.3|429
1589861700000|2020-05-19 04:15:00|9340.3|9338.3|9339.1|9337.1|9340.9|9338.9|9334.1|9332.1|156
1589862000000|2020-05-19 04:20:00|9339.4|9337.4|9334.4|9332.4|9340.9|9338.9|9334.3|9332.3|203
1589862300000|2020-05-19 04:25:00|9334.6|9332.6|9333.9|9331.9|9338.3|9336.3|9332.9|9330.9|359
1589862600000|2020-05-19 04:30:00|9334|9332|9336.6|9334.6|9339.6|9337.6|9334|9332|180
1589862900000|2020-05-19 04:35:00|9336.5|9334.5|9340.4|9338.4|9341.1|9339.1|9336.4|9334.4|301
1589863200000|2020-05-19 04:40:00|9340.3|9338.3|9337.5|9335.5|9341.3|9339.3|9334.6|9332.6|202
1589863500000|2020-05-19 04:45:00|9337.4|9335.4|9353|9351|9353.1|9351.1|9337|9335|587
1589863800000|2020-05-19 04:50:00|9352.9|9350.9|9351.4|9349.4|9352.9|9350.9|9347.5|9345.5|278
1589864100000|2020-05-19 04:55:00|9351.3|9349.3|9351.1|9349.1|9354.5|9352.5|9349.1|9347.1|274
1589864400000|2020-05-19 05:00:00|9351.6|9349.6|9342.6|9340.6|9354.6|9352.6|9341.1|9339.1|516
1589864700000|2020-05-19 05:05:00|9343.3|9341.3|9338.3|9336.3|9344.3|9342.3|9337.3|9335.3|316
1589865000000|2020-05-19 05:10:00|9338.4|9336.4|9343.3|9341.3|9344.3|9342.3|9337.1|9335.1|192
1589865300000|2020-05-19 05:15:00|9342.6|9340.6|9348.6|9346.6|9350.8|9348.8|9340.5|9338.5|441
1589865600000|2020-05-19 05:20:00|9348.8|9346.8|9337.8|9335.8|9349|9347|9337.3|9335.3|214
1589865900000|2020-05-19 05:25:00|9338.3|9336.3|9346.9|9344.9|9347.6|9345.6|9337.9|9335.9|289
1589866200000|2020-05-19 05:30:00|9346.8|9344.8|9344.9|9342.9|9346.8|9344.8|9340.1|9338.1|183
1589866500000|2020-05-19 05:35:00|9344.8|9342.8|9341.9|9339.9|9344.9|9342.9|9339|9337|239
1589866800000|2020-05-19 05:40:00|9342.4|9340.4|9339.4|9337.4|9342.4|9340.4|9335|9333|304
1589867100000|2020-05-19 05:45:00|9339.3|9337.3|9327.6|9325.6|9342.6|9340.6|9326|9324|671
1589867400000|2020-05-19 05:50:00|9327.3|9325.3|9333.8|9331.8|9335|9333|9326|9324|490
1589867700000|2020-05-19 05:55:00|9333.9|9331.9|9339.1|9337.1|9342.9|9340.9|9333.9|9331.9|417
1589868000000|2020-05-19 06:00:00|9338.6|9336.6|9344|9342|9352.1|9350.1|9329.6|9327.6|934
1589868300000|2020-05-19 06:05:00|9343.4|9341.4|9345.1|9343.1|9351.6|9349.6|9338.8|9336.8|517
1589868600000|2020-05-19 06:10:00|9344.6|9342.6|9352.3|9350.3|9356|9354|9344.4|9342.4|555
1589868900000|2020-05-19 06:15:00|9352.1|9350.1|9354.3|9352.3|9356.1|9354.1|9349.4|9347.4|399
1589869200000|2020-05-19 06:20:00|9354.1|9352.1|9358|9356|9359.8|9357.8|9351.3|9349.3|407
1589869500000|2020-05-19 06:25:00|9357.8|9355.8|9374.4|9372.4|9379.6|9377.6|9357.3|9355.3|1533
1589869800000|2020-05-19 06:30:00|9374.5|9372.5|9377.9|9375.9|9385.5|9383.5|9370.3|9368.3|1041
1589870100000|2020-05-19 06:35:00|9377.6|9375.6|9378.9|9376.9|9383.6|9381.6|9375.3|9373.3|684
1589870400000|2020-05-19 06:40:00|9379|9377|9385.9|9383.9|9387.1|9385.1|9372.9|9370.9|599
1589870700000|2020-05-19 06:45:00|9386.5|9384.5|9385.3|9383.3|9388.5|9386.5|9376.4|9374.4|912
1589871000000|2020-05-19 06:50:00|9384.9|9382.9|9401.6|9399.6|9406.4|9404.4|9382|9380|1976
1589871300000|2020-05-19 06:55:00|9400.9|9398.9|9413.6|9411.6|9424.1|9422.1|9397.9|9395.9|1940
1589871600000|2020-05-19 07:00:00|9413.4|9411.4|9398.4|9396.4|9413.4|9411.4|9396.8|9394.8|2252
1589871900000|2020-05-19 07:05:00|9398.5|9396.5|9388.5|9386.5|9402.8|9400.8|9385.6|9383.6|2126
1589872200000|2020-05-19 07:10:00|9388.3|9386.3|9392.3|9390.3|9399.5|9397.5|9385.9|9383.9|1510
1589872500000|2020-05-19 07:15:00|9392.4|9390.4|9396.9|9394.9|9402.5|9400.5|9391.5|9389.5|927
1589872800000|2020-05-19 07:20:00|9397|9395|9381.9|9379.9|9400.9|9398.9|9379.6|9377.6|1033
1589873100000|2020-05-19 07:25:00|9381.4|9379.4|9373.8|9371.8|9386.8|9384.8|9369.9|9367.9|1273
1589873400000|2020-05-19 07:30:00|9372.9|9370.9|9365.6|9363.6|9373.8|9371.8|9359.8|9357.8|2037
1589873700000|2020-05-19 07:35:00|9365.1|9363.1|9367.6|9365.6|9367.9|9365.9|9353.6|9351.6|1585
1589874000000|2020-05-19 07:40:00|9367.3|9365.3|9370.1|9368.1|9372.9|9370.9|9359.6|9357.6|914
1589874300000|2020-05-19 07:45:00|9370|9368|9368.9|9366.9|9374.8|9372.8|9353.3|9351.3|1325
1589874600000|2020-05-19 07:50:00|9369.6|9367.6|9348.9|9346.9|9370.8|9368.8|9347.5|9345.5|1126
1589874900000|2020-05-19 07:55:00|9349|9347|9351.9|9349.9|9356.1|9354.1|9346.3|9344.3|793
1589875200000|2020-05-19 08:00:00|9352|9350|9340.9|9338.9|9362.1|9360.1|9339.4|9337.4|1397
1589875500000|2020-05-19 08:05:00|9341|9339|9339.5|9337.5|9348.5|9346.5|9326.8|9324.8|1551
1589875800000|2020-05-19 08:10:00|9339.6|9337.6|9338.8|9336.8|9341.1|9339.1|9328.6|9326.6|962
1589876100000|2020-05-19 08:15:00|9338.5|9336.5|9344.5|9342.5|9345.4|9343.4|9329.9|9327.9|1002
1589876400000|2020-05-19 08:20:00|9344.9|9342.9|9324.1|9322.1|9345.6|9343.6|9319.6|9317.6|1312
1589876700000|2020-05-19 08:25:00|9323.9|9321.9|9319|9317|9330.9|9328.9|9315.8|9313.8|1367
1589877000000|2020-05-19 08:30:00|9318.9|9316.9|9325.6|9323.6|9329.8|9327.8|9318.5|9316.5|993
1589877300000|2020-05-19 08:35:00|9326|9324|9319.3|9317.3|9327.1|9325.1|9309.5|9307.5|1550
1589877600000|2020-05-19 08:40:00|9319.4|9317.4|9332.4|9330.4|9339.6|9337.6|9319.4|9317.4|1335
1589877900000|2020-05-19 08:45:00|9332.5|9330.5|9340.8|9338.8|9343.1|9341.1|9330.4|9328.4|769
1589878200000|2020-05-19 08:50:00|9340.9|9338.9|9338.5|9336.5|9343.5|9341.5|9331.9|9329.9|845
1589878500000|2020-05-19 08:55:00|9338.6|9336.6|9343.5|9341.5|9344.8|9342.8|9335.6|9333.6|479
1589878800000|2020-05-19 09:00:00|9343.1|9341.1|9334.4|9332.4|9350.4|9348.4|9333.1|9331.1|914
1589879100000|2020-05-19 09:05:00|9334.3|9332.3|9329.8|9327.8|9336|9334|9326.4|9324.4|734
1589879400000|2020-05-19 09:10:00|9330.3|9328.3|9329.4|9327.4|9332.8|9330.8|9323.1|9321.1|671
1589879700000|2020-05-19 09:15:00|9330|9328|9330.4|9328.4|9333.8|9331.8|9324.4|9322.4|482
1589880000000|2020-05-19 09:20:00|9330.3|9328.3|9321.5|9319.5|9331.1|9329.1|9319.3|9317.3|752
1589880300000|2020-05-19 09:25:00|9321.6|9319.6|9328.3|9326.3|9328.4|9326.4|9318.6|9316.6|574
1589880600000|2020-05-19 09:30:00|9328.1|9326.1|9332.3|9330.3|9334.3|9332.3|9320.3|9318.3|804
1589880900000|2020-05-19 09:35:00|9332.1|9330.1|9326.8|9324.8|9333.8|9331.8|9324.5|9322.5|401
1589881200000|2020-05-19 09:40:00|9326.9|9324.9|9336.5|9334.5|9340|9338|9325|9323|715
1589881500000|2020-05-19 09:45:00|9336.6|9334.6|9327.6|9325.6|9337.1|9335.1|9323.9|9321.9|540
1589881800000|2020-05-19 09:50:00|9327.8|9325.8|9337|9335|9338.3|9336.3|9327.5|9325.5|356
1589882100000|2020-05-19 09:55:00|9337.1|9335.1|9323.9|9321.9|9337.5|9335.5|9321.5|9319.5|794
1589882400000|2020-05-19 10:00:00|9324|9322|9312.6|9310.6|9324.1|9322.1|9307.4|9305.4|1265
1589882700000|2020-05-19 10:05:00|9311.9|9309.9|9315.3|9313.3|9317.3|9315.3|9309|9307|675
1589883000000|2020-05-19 10:10:00|9315.1|9313.1|9308.4|9306.4|9316.4|9314.4|9307.1|9305.1|589
1589883300000|2020-05-19 10:15:00|9308.5|9306.5|9303.6|9301.6|9319|9317|9302.8|9300.8|805
1589883600000|2020-05-19 10:20:00|9303.5|9301.5|9305.3|9303.3|9307.1|9305.1|9300.8|9298.8|724
1589883900000|2020-05-19 10:25:00|9304.9|9302.9|9310.6|9308.6|9311.6|9309.6|9299.5|9297.5|834
1589884200000|2020-05-19 10:30:00|9310.5|9308.5|9313.5|9311.5|9313.9|9311.9|9303.4|9301.4|690
1589884500000|2020-05-19 10:35:00|9313.4|9311.4|9317.5|9315.5|9324.3|9322.3|9312|9310|727
1589884800000|2020-05-19 10:40:00|9317.4|9315.4|9326.4|9324.4|9331|9329|9315.8|9313.8|684
1589885100000|2020-05-19 10:45:00|9326.6|9324.6|9330.3|9328.3|9332.4|9330.4|9324.6|9322.6|631
1589885400000|2020-05-19 10:50:00|9330.5|9328.5|9325.6|9323.6|9332.4|9330.4|9323.6|9321.6|510
1589885700000|2020-05-19 10:55:00|9325.8|9323.8|9320.8|9318.8|9331.1|9329.1|9320.3|9318.3|480
1589886000000|2020-05-19 11:00:00|9321.9|9319.9|9335.5|9333.5|9335.9|9333.9|9320.5|9318.5|924
1589886300000|2020-05-19 11:05:00|9335.8|9333.8|9336.9|9334.9|9337.1|9335.1|9332.1|9330.1|632
1589886600000|2020-05-19 11:10:00|9336.5|9334.5|9334.5|9332.5|9339.9|9337.9|9333.4|9331.4|579
1589886900000|2020-05-19 11:15:00|9334.6|9332.6|9342.5|9340.5|9348.4|9346.4|9333.8|9331.8|712
1589887200000|2020-05-19 11:20:00|9342.6|9340.6|9349.9|9347.9|9352|9350|9340.8|9338.8|847
1589887500000|2020-05-19 11:25:00|9350.8|9348.8|9346.6|9344.6|9351.9|9349.9|9345.5|9343.5|584
1589887800000|2020-05-19 11:30:00|9346.9|9344.9|9344.9|9342.9|9348.9|9346.9|9342.1|9340.1|619
1589888100000|2020-05-19 11:35:00|9345.1|9343.1|9347.5|9345.5|9349.1|9347.1|9342.4|9340.4|461
1589888400000|2020-05-19 11:40:00|9347.1|9345.1|9354.4|9352.4|9355.6|9353.6|9343.8|9341.8|871
1589888700000|2020-05-19 11:45:00|9354.8|9352.8|9354.5|9352.5|9357.1|9355.1|9348.6|9346.6|774
1589889000000|2020-05-19 11:50:00|9354.4|9352.4|9345.9|9343.9|9354.4|9352.4|9341.6|9339.6|807
1589889300000|2020-05-19 11:55:00|9346|9344|9334.9|9332.9|9350.3|9348.3|9334.9|9332.9|1169
1589889600000|2020-05-19 12:00:00|9335.6|9333.6|9332.5|9330.5|9341.9|9339.9|9328.8|9326.8|1764
1589889900000|2020-05-19 12:05:00|9332.4|9330.4|9332.5|9330.5|9336.8|9334.8|9330.5|9328.5|1014
1589890200000|2020-05-19 12:10:00|9333.3|9331.3|9330.3|9328.3|9336.8|9334.8|9327.4|9325.4|980
1589890500000|2020-05-19 12:15:00|9330.1|9328.1|9332.5|9330.5|9333.8|9331.8|9327.5|9325.5|763
1589890800000|2020-05-19 12:20:00|9332.6|9330.6|9332|9330|9336.3|9334.3|9328.6|9326.6|921
1589891100000|2020-05-19 12:25:00|9332.4|9330.4|9335|9333|9336.1|9334.1|9328.8|9326.8|598
1589891400000|2020-05-19 12:30:00|9334.9|9332.9|9337|9335|9344.3|9342.3|9331.8|9329.8|1456
1589891700000|2020-05-19 12:35:00|9336.9|9334.9|9343.6|9341.6|9344.9|9342.9|9336.6|9334.6|859
1589892000000|2020-05-19 12:40:00|9343.5|9341.5|9344.5|9342.5|9346.8|9344.8|9339.1|9337.1|964
1589892300000|2020-05-19 12:45:00|9344.3|9342.3|9346.8|9344.8|9350.6|9348.6|9340.8|9338.8|1712
1589892600000|2020-05-19 12:50:00|9346.5|9344.5|9343.5|9341.5|9347.5|9345.5|9341.8|9339.8|1036
1589892900000|2020-05-19 12:55:00|9343.6|9341.6|9344.1|9342.1|9349.6|9347.6|9343.5|9341.5|985
1589893200000|2020-05-19 13:00:00|9343.9|9341.9|9333.8|9331.8|9347|9345|9333.4|9331.4|1726
1589893500000|2020-05-19 13:05:00|9334.3|9332.3|9341.5|9339.5|9344.9|9342.9|9330.4|9328.4|1721
1589893800000|2020-05-19 13:10:00|9341.3|9339.3|9343.8|9341.8|9347.5|9345.5|9339|9337|1292
1589894100000|2020-05-19 13:15:00|9343.5|9341.5|9341|9339|9347|9345|9337.5|9335.5|1313
1589894400000|2020-05-19 13:20:00|9340.8|9338.8|9340|9338|9345.5|9343.5|9338.1|9336.1|932
1589894700000|2020-05-19 13:25:00|9340.5|9338.5|9335.8|9333.8|9347.3|9345.3|9333|9331|2006
1589895000000|2020-05-19 13:30:00|9335.3|9334.3|9340.9|9339.9|9362.3|9361.3|9321.8|9320.8|13143
1589895300000|2020-05-19 13:35:00|9341.1|9340.1|9368.5|9367.5|9369|9368|9337.1|9336.1|7594
1589895600000|2020-05-19 13:40:00|9369.1|9368.1|9357.3|9356.3|9376.1|9375.1|9354.4|9353.4|5889
1589895900000|2020-05-19 13:45:00|9357.4|9356.4|9343|9342|9361.4|9360.4|9335.9|9334.9|5598
1589896200000|2020-05-19 13:50:00|9343.3|9342.3|9362.5|9361.5|9365|9364|9341.8|9340.8|4336
1589896500000|2020-05-19 13:55:00|9363.5|9362.5|9379.4|9378.4|9386.5|9385.5|9363.3|9362.3|4666
1589896800000|2020-05-19 14:00:00|9379|9378|9383.3|9382.3|9392|9391|9376.3|9375.3|4558
1589897100000|2020-05-19 14:05:00|9383.5|9382.5|9391|9390|9399.3|9398.3|9382|9381|5972
1589897400000|2020-05-19 14:10:00|9392|9391|9401.1|9400.1|9406.3|9405.3|9389.2|9388.2|4205
1589897700000|2020-05-19 14:15:00|9401|9400|9389.2|9388.2|9402.7|9401.7|9382.1|9381.1|4642
1589898000000|2020-05-19 14:20:00|9388.8|9387.8|9395|9394|9399.5|9398.5|9385|9384|4149
1589898300000|2020-05-19 14:25:00|9394.8|9393.8|9389.7|9388.7|9398|9397|9376.2|9375.2|4147
1589898600000|2020-05-19 14:30:00|9390.3|9389.3|9390|9389|9399.5|9398.5|9382|9381|4315
1589898900000|2020-05-19 14:35:00|9390.2|9389.2|9386.2|9385.2|9401.5|9400.5|9385.1|9384.1|3860
1589899200000|2020-05-19 14:40:00|9386|9385|9377|9376|9386|9385|9370.2|9369.2|4867
1589899500000|2020-05-19 14:45:00|9377.5|9376.5|9389.2|9388.2|9393|9392|9376.2|9375.2|3233
1589899800000|2020-05-19 14:50:00|9388.7|9387.7|9401|9400|9404.3|9403.3|9388.7|9387.7|3005
1589900100000|2020-05-19 14:55:00|9400.6|9399.6|9401.7|9400.7|9405.5|9404.5|9392.7|9391.7|3047
1589900400000|2020-05-19 15:00:00|9401.6|9400.6|9397.2|9396.2|9405.3|9404.3|9391.1|9390.1|2855
1589900700000|2020-05-19 15:05:00|9397.3|9396.3|9398.5|9397.5|9401.3|9400.3|9389.7|9388.7|2521
1589901000000|2020-05-19 15:10:00|9398.2|9397.2|9396.8|9395.8|9401.1|9400.1|9391.7|9390.7|2071
1589901300000|2020-05-19 15:15:00|9396.5|9395.5|9408.5|9407.5|9412|9411|9396.5|9395.5|3468
1589901600000|2020-05-19 15:20:00|9408.1|9407.1|9403.1|9402.1|9409.7|9408.7|9394.5|9393.5|2638
1589901900000|2020-05-19 15:25:00|9403|9402|9409.1|9408.1|9409.6|9408.6|9391.6|9390.6|2599
1589902200000|2020-05-19 15:30:00|9408.8|9407.8|9402.8|9401.8|9414|9413|9398.6|9397.6|3879
1589902500000|2020-05-19 15:35:00|9402.7|9401.7|9394.7|9393.7|9407.5|9406.5|9390.2|9389.2|2818
1589902800000|2020-05-19 15:40:00|9395.2|9394.2|9387.7|9386.7|9402.2|9401.2|9382.2|9381.2|3069
1589903100000|2020-05-19 15:45:00|9387.6|9386.6|9396.2|9395.2|9403|9402|9387.6|9386.6|2587
1589903400000|2020-05-19 15:50:00|9396.5|9395.5|9400.7|9399.7|9402.5|9401.5|9393.5|9392.5|1604
1589903700000|2020-05-19 15:55:00|9400.8|9399.8|9397|9396|9404.6|9403.6|9391.6|9390.6|1865
1589904000000|2020-05-19 16:00:00|9397.1|9396.1|9394.3|9393.3|9401.6|9400.6|9390|9389|1855
1589904300000|2020-05-19 16:05:00|9394.5|9393.5|9396.7|9395.7|9397.7|9396.7|9387.5|9386.5|1487
1589904600000|2020-05-19 16:10:00|9396.6|9395.6|9398|9397|9399.1|9398.1|9393.2|9392.2|1059
1589904900000|2020-05-19 16:15:00|9398.2|9397.2|9377.3|9376.3|9399.5|9398.5|9375.1|9374.1|2962
1589905200000|2020-05-19 16:20:00|9377.2|9376.2|9387.6|9386.6|9388.7|9387.7|9376.3|9375.3|1770
1589905500000|2020-05-19 16:25:00|9387.5|9386.5|9389.2|9388.2|9395|9394|9384.5|9383.5|1674
1589905800000|2020-05-19 16:30:00|9389.5|9388.5|9385.7|9384.7|9394.7|9393.7|9381.5|9380.5|2822
1589906100000|2020-05-19 16:35:00|9385.5|9384.5|9385.5|9384.5|9394.2|9393.2|9384.5|9383.5|1249
1589906400000|2020-05-19 16:40:00|9385.9|9384.9|9395.8|9394.8|9397.2|9396.2|9385.9|9384.9|1439
1589906700000|2020-05-19 16:45:00|9395.7|9394.7|9398.2|9397.2|9401.9|9400.9|9392.8|9391.8|1944
1589907000000|2020-05-19 16:50:00|9398.1|9397.1|9396.7|9395.7|9402.2|9401.2|9396.1|9395.1|945
1589907300000|2020-05-19 16:55:00|9396.4|9395.4|9402.4|9401.4|9404.8|9403.8|9395.3|9394.3|1240
1589907600000|2020-05-19 17:00:00|9402.8|9401.8|9392.9|9391.9|9406.1|9405.1|9392.1|9391.1|2127
1589907900000|2020-05-19 17:05:00|9393.1|9392.1|9398.4|9397.4|9399.8|9398.8|9390.2|9389.2|1294
1589908200000|2020-05-19 17:10:00|9398.3|9397.3|9403.3|9402.3|9404.6|9403.6|9396.1|9395.1|982
1589908500000|2020-05-19 17:15:00|9403.4|9402.4|9409.9|9408.9|9410.6|9409.6|9400.1|9399.1|1465
1589908800000|2020-05-19 17:20:00|9409.7|9408.7|9412.6|9411.6|9414.1|9413.1|9408.2|9407.2|1199
1589909100000|2020-05-19 17:25:00|9412.7|9411.7|9409.8|9408.8|9414.1|9413.1|9409.4|9408.4|1029
1589909400000|2020-05-19 17:30:00|9409.7|9408.7|9413.4|9412.4|9415.7|9414.7|9405.8|9404.8|1466
1589909700000|2020-05-19 17:35:00|9413.7|9412.7|9416.2|9415.2|9417.4|9416.4|9411.6|9410.6|1002
1589910000000|2020-05-19 17:40:00|9415.9|9414.9|9416.9|9415.9|9417.4|9416.4|9411.7|9410.7|1099
1589910300000|2020-05-19 17:45:00|9417.1|9416.1|9412.9|9411.9|9417.4|9416.4|9409.9|9408.9|1047
1589910600000|2020-05-19 17:50:00|9413.1|9412.1|9410.8|9409.8|9413.9|9412.9|9405.8|9404.8|1144
1589910900000|2020-05-19 17:55:00|9410.7|9409.7|9412.2|9411.2|9414.7|9413.7|9410.1|9409.1|866
1589911200000|2020-05-19 18:00:00|9411.7|9410.7|9404.2|9403.2|9415.4|9414.4|9396.9|9395.9|2550
1589911500000|2020-05-19 18:05:00|9403.9|9402.9|9418.3|9417.3|9421.3|9420.3|9401.7|9400.7|2810
1589911800000|2020-05-19 18:10:00|9418.1|9417.1|9415.2|9414.2|9419.2|9418.2|9414.8|9413.8|1049
1589912100000|2020-05-19 18:15:00|9414.9|9413.9|9419.4|9418.4|9421.2|9420.2|9413.9|9412.9|1303
1589912400000|2020-05-19 18:20:00|9418.9|9417.9|9417.6|9416.6|9422.3|9421.3|9416.7|9415.7|1112
1589912700000|2020-05-19 18:25:00|9417.4|9416.4|9407.2|9406.2|9417.7|9416.7|9407.2|9406.2|1684
1589913000000|2020-05-19 18:30:00|9407.1|9406.1|9414.2|9413.2|9415.9|9414.9|9406.2|9405.2|1584
1589913300000|2020-05-19 18:35:00|9414.1|9413.1|9417.2|9416.2|9418.7|9417.7|9413.7|9412.7|822
1589913600000|2020-05-19 18:40:00|9416.9|9415.9|9415.1|9414.1|9418.2|9417.2|9410.2|9409.2|1132
1589913900000|2020-05-19 18:45:00|9415.2|9414.2|9422.9|9421.9|9425.1|9424.1|9411.9|9410.9|1876
1589914200000|2020-05-19 18:50:00|9423.2|9422.2|9412.8|9411.8|9423.3|9422.3|9411.9|9410.9|2048
1589914500000|2020-05-19 18:55:00|9412.9|9411.9|9360.9|9359.9|9414.4|9413.4|9354.7|9353.7|10850
1589914800000|2020-05-19 19:00:00|9361.6|9360.6|9377.8|9376.8|9385.9|9384.9|9352.2|9351.2|7910
1589915100000|2020-05-19 19:05:00|9378.7|9377.7|9391.4|9390.4|9393.9|9392.9|9375.1|9374.1|3976
1589915400000|2020-05-19 19:10:00|9391.7|9390.7|9404.9|9403.9|9415.9|9414.9|9384.4|9383.4|6988
1589915700000|2020-05-19 19:15:00|9404.4|9403.4|9385.2|9384.2|9406.2|9405.2|9384.7|9383.7|3096
1589916000000|2020-05-19 19:20:00|9385.1|9384.1|9372.8|9371.8|9389.8|9388.8|9365.3|9364.3|6077
1589916300000|2020-05-19 19:25:00|9373.3|9372.3|9384.8|9383.8|9386.8|9385.8|9364.2|9363.2|4635
1589916600000|2020-05-19 19:30:00|9384.5|9383.5|9367.3|9366.3|9384.5|9383.5|9361.3|9360.3|5556
1589916900000|2020-05-19 19:35:00|9367.6|9366.6|9356.3|9355.3|9372.7|9371.7|9341.3|9340.3|6391
1589917200000|2020-05-19 19:40:00|9356.5|9355.5|9358.3|9357.3|9370.1|9369.1|9348.8|9347.8|3806
1589917500000|2020-05-19 19:45:00|9356.8|9355.8|9344.5|9343.5|9370.7|9369.7|9343.5|9342.5|5074
1589917800000|2020-05-19 19:50:00|9344|9343|9314.6|9313.6|9347.7|9346.7|9311.1|9310.1|7573
1589918100000|2020-05-19 19:55:00|9316.8|9315.8|9298.3|9297.3|9324.6|9323.6|9297.8|9296.8|9008
1589918400000|2020-05-19 20:00:00|9295.4|9293.4|9302.4|9300.4|9307.4|9305.4|9290.2|9288.2|4908
1589918700000|2020-05-19 20:05:00|9303.1|9301.1|9301.2|9299.2|9306.9|9304.9|9296.9|9294.9|2329
1589919000000|2020-05-19 20:10:00|9301.4|9299.4|9307.4|9302.4|9310.9|9308.9|9294.2|9292.2|2032
1589919300000|2020-05-19 20:15:00|9307.5|9302.5|9306.3|9301.3|9307.7|9302.7|9304.9|9299.9|3
1589919600000|2020-05-19 20:20:00|9306.2|9301.2|9305.4|9300.4|9308.1|9303.1|9305.4|9300.4|0
1589919900000|2020-05-19 20:25:00|9305.5|9300.5|9305.9|9300.9|9306.1|9301.1|9305.1|9300.1|0
1589920200000|2020-05-19 20:30:00|9305.8|9300.8|9301.4|9299.4|9305.8|9300.8|9295.2|9293.2|724
1589920500000|2020-05-19 20:35:00|9300.7|9298.7|9298.4|9296.4|9304.7|9302.7|9297.9|9295.9|309
1589920800000|2020-05-19 20:40:00|9297.9|9295.9|9301.9|9299.9|9302.9|9300.9|9296.7|9294.7|237
1589921100000|2020-05-19 20:45:00|9301.7|9299.7|9294.2|9292.2|9302.2|9300.2|9294.2|9292.2|451
1589921400000|2020-05-19 20:50:00|9293.7|9291.7|9299.2|9297.2|9300.7|9298.7|9293.2|9291.2|396
1589921700000|2020-05-19 20:55:00|9300.4|9298.4|9304.8|9299.8|9305.9|9303.9|9298.9|9296.9|290
1589922000000|2020-05-19 21:00:00|9304.7|9299.7|9305.7|9300.7|9305.7|9300.7|9304.4|9299.4|0
1589922300000|2020-05-19 21:05:00|9305.5|9300.5|9304.6|9299.6|9305.8|9300.8|9304.6|9299.6|0
1589922600000|2020-05-19 21:10:00|9304.3|9299.3|9305.4|9300.4|9306|9301|9304.2|9299.2|0
1589922900000|2020-05-19 21:15:00|9305.3|9300.3|9300.3|9295.3|9305.4|9300.4|9300.3|9295.3|0
1589923200000|2020-05-19 21:20:00|9300.2|9295.2|9299.8|9294.8|9301.6|9296.6|9299.8|9294.8|0
1589923500000|2020-05-19 21:25:00|9299.9|9294.9|9299.3|9294.3|9300.1|9295.1|9297.5|9292.5|0
1589923800000|2020-05-19 21:30:00|9299.5|9294.5|9296.9|9291.9|9300|9295|9296.9|9291.9|0
1589924100000|2020-05-19 21:35:00|9297.7|9292.7|9295.4|9290.4|9298|9293|9294.1|9289.1|0
1589924400000|2020-05-19 21:40:00|9295.3|9290.3|9296.1|9291.1|9296.2|9291.2|9293.9|9288.9|0
1589924700000|2020-05-19 21:45:00|9295.9|9290.9|9297.1|9292.1|9297.5|9292.5|9295.4|9290.4|0
1589925000000|2020-05-19 21:50:00|9297|9292|9295.3|9290.3|9297.8|9292.8|9295.2|9290.2|0
1589925300000|2020-05-19 21:55:00|9295.7|9290.7|9295.8|9290.8|9298.2|9293.2|9295.5|9290.5|0
1589925600000|2020-05-19 22:00:00|9295.4|9290.4|9290.9|9288.9|9300.3|9298.3|9287.2|9285.2|842
1589925900000|2020-05-19 22:05:00|9291.3|9289.3|9286.9|9284.9|9293.6|9291.6|9282.2|9280.2|783
1589926200000|2020-05-19 22:10:00|9286.4|9284.4|9299.9|9297.9|9304.9|9302.9|9285.3|9283.3|543
1589926500000|2020-05-19 22:15:00|9300.1|9298.1|9309.9|9307.9|9312.7|9310.7|9300.1|9298.1|518
1589926800000|2020-05-19 22:20:00|9309.8|9307.8|9307.4|9305.4|9313.1|9311.1|9304.8|9302.8|211
1589927100000|2020-05-19 22:25:00|9307.6|9305.6|9306.3|9304.3|9310.6|9308.6|9303.7|9301.7|135
1589927400000|2020-05-19 22:30:00|9306.2|9304.2|9294.7|9292.7|9309.2|9307.2|9294.6|9292.6|409
1589927700000|2020-05-19 22:35:00|9294.9|9292.9|9296.2|9294.2|9297.9|9295.9|9279.6|9277.6|1104
1589928000000|2020-05-19 22:40:00|9296.1|9294.1|9306.1|9304.1|9306.4|9304.4|9295.7|9293.7|331
1589928300000|2020-05-19 22:45:00|9306.2|9304.2|9301.3|9299.3|9306.7|9304.7|9298.2|9296.2|294
1589928600000|2020-05-19 22:50:00|9301.4|9299.4|9306.2|9304.2|9306.8|9304.8|9298.9|9296.9|156
1589928900000|2020-05-19 22:55:00|9306.3|9304.3|9309.6|9307.6|9311.3|9309.3|9306.3|9304.3|206
1589929200000|2020-05-19 23:00:00|9309.4|9307.4|9319.9|9317.9|9322.3|9320.3|9309.4|9307.4|766
1589929500000|2020-05-19 23:05:00|9320.1|9318.1|9323.8|9321.8|9324.6|9322.6|9319.4|9317.4|309
1589929800000|2020-05-19 23:10:00|9323.7|9321.7|9324.3|9322.3|9325.8|9323.8|9320.9|9318.9|234
1589930100000|2020-05-19 23:15:00|9324.1|9322.1|9323.3|9321.3|9325.3|9323.3|9319.8|9317.8|202
1589930400000|2020-05-19 23:20:00|9323.2|9321.2|9322.2|9320.2|9324.3|9322.3|9320.2|9318.2|143
1589930700000|2020-05-19 23:25:00|9322.1|9320.1|9322.8|9320.8|9323.8|9321.8|9319.9|9317.9|85
1589931000000|2020-05-19 23:30:00|9322.7|9320.7|9315.9|9313.9|9324.3|9322.3|9314.6|9312.6|489
1589931300000|2020-05-19 23:35:00|9315.8|9313.8|9319.7|9317.7|9320.3|9318.3|9314.7|9312.7|121
1589931600000|2020-05-19 23:40:00|9319.6|9317.6|9328.6|9326.6|9328.6|9326.6|9319.6|9317.6|273
1589931900000|2020-05-19 23:45:00|9327.8|9325.8|9326.3|9324.3|9328.1|9326.1|9323.2|9321.2|238
1589932200000|2020-05-19 23:50:00|9326.6|9324.6|9322.9|9320.9|9327.6|9325.6|9322.1|9320.1|170
1589932500000|2020-05-19 23:55:00|9323.6|9321.6|9324.1|9322.1|9325.2|9323.2|9319.7|9317.7|276
1589932800000|2020-05-20 00:00:00|9324.3|9322.3|9328.8|9326.8|9332.9|9330.9|9322.8|9320.8|504
1589933100000|2020-05-20 00:05:00|9328.7|9326.7|9332.8|9330.8|9337.1|9335.1|9327.3|9325.3|441
1589933400000|2020-05-20 00:10:00|9332.3|9330.3|9330.8|9328.8|9334.1|9332.1|9328.6|9326.6|375
1589933700000|2020-05-20 00:15:00|9330.7|9328.7|9327.3|9325.3|9333.1|9331.1|9327.2|9325.2|277
1589934000000|2020-05-20 00:20:00|9327.2|9325.2|9318.4|9316.4|9329.4|9327.4|9316.3|9314.3|541
1589934300000|2020-05-20 00:25:00|9319.1|9317.1|9321.2|9319.2|9323.9|9321.9|9318.2|9316.2|265
1589934600000|2020-05-20 00:30:00|9321.1|9319.1|9333.4|9331.4|9335.6|9333.6|9320.6|9318.6|549
1589934900000|2020-05-20 00:35:00|9333.8|9331.8|9332.1|9330.1|9335.1|9333.1|9330.9|9328.9|245
1589935200000|2020-05-20 00:40:00|9332.2|9330.2|9334.3|9332.3|9336.1|9334.1|9329.6|9327.6|288
1589935500000|2020-05-20 00:45:00|9334.2|9332.2|9333.6|9331.6|9335.1|9333.1|9331.1|9329.1|161
1589935800000|2020-05-20 00:50:00|9333.7|9331.7|9330.4|9328.4|9334.3|9332.3|9329.8|9327.8|152
1589936100000|2020-05-20 00:55:00|9330.3|9328.3|9332.8|9330.8|9338.2|9336.2|9329.7|9327.7|367
1589936400000|2020-05-20 01:00:00|9332.7|9330.7|9338.1|9336.1|9341.7|9339.7|9332.6|9330.6|556
1589936700000|2020-05-20 01:05:00|9338.2|9336.2|9335.6|9333.6|9338.7|9336.7|9333.7|9331.7|176
1589937000000|2020-05-20 01:10:00|9336.1|9334.1|9331.8|9329.8|9336.3|9334.3|9329.1|9327.1|306
1589937300000|2020-05-20 01:15:00|9331.6|9329.6|9339.6|9337.6|9341.8|9339.8|9331.6|9329.6|371
1589937600000|2020-05-20 01:20:00|9339.7|9337.7|9341.3|9339.3|9346.7|9344.7|9337.3|9335.3|492
1589937900000|2020-05-20 01:25:00|9340.9|9338.9|9344.1|9342.1|9345.1|9343.1|9339.4|9337.4|276
1589938200000|2020-05-20 01:30:00|9343.8|9341.8|9345.9|9343.9|9349.6|9347.6|9337.3|9335.3|519
1589938500000|2020-05-20 01:35:00|9345.8|9343.8|9347.2|9345.2|9348.3|9346.3|9344.3|9342.3|306
1589938800000|2020-05-20 01:40:00|9347.3|9345.3|9347.9|9345.9|9351.1|9349.1|9346.1|9344.1|379
1589939100000|2020-05-20 01:45:00|9348.1|9346.1|9352.3|9350.3|9354.1|9352.1|9347.4|9345.4|494
1589939400000|2020-05-20 01:50:00|9352.4|9350.4|9351.9|9349.9|9355.8|9353.8|9351.1|9349.1|518
1589939700000|2020-05-20 01:55:00|9351.7|9349.7|9354.7|9352.7|9356.8|9354.8|9350.8|9348.8|235
1589940000000|2020-05-20 02:00:00|9354.6|9352.6|9351.1|9349.1|9355.1|9353.1|9349.2|9347.2|368
1589940300000|2020-05-20 02:05:00|9350.9|9348.9|9352.7|9350.7|9353.7|9351.7|9349.7|9347.7|195
1589940600000|2020-05-20 02:10:00|9352.8|9350.8|9347.8|9345.8|9353.6|9351.6|9347.7|9345.7|240
1589940900000|2020-05-20 02:15:00|9347.9|9345.9|9349.7|9347.7|9351.9|9349.9|9347.2|9345.2|286
1589941200000|2020-05-20 02:20:00|9349.8|9347.8|9345.6|9343.6|9353.6|9351.6|9345.2|9343.2|442
1589941500000|2020-05-20 02:25:00|9345.8|9343.8|9344.9|9342.9|9348.8|9346.8|9344.4|9342.4|302
1589941800000|2020-05-20 02:30:00|9344.7|9342.7|9345.7|9343.7|9347.8|9345.8|9343.2|9341.2|271
1589942100000|2020-05-20 02:35:00|9345.6|9343.6|9350.2|9348.2|9351.4|9349.4|9345.1|9343.1|213
1589942400000|2020-05-20 02:40:00|9350.1|9348.1|9352.6|9350.6|9354.7|9352.7|9348.3|9346.3|288
1589942700000|2020-05-20 02:45:00|9352.8|9350.8|9351.4|9349.4|9354.8|9352.8|9351.3|9349.3|136
1589943000000|2020-05-20 02:50:00|9351.7|9349.7|9349.4|9347.4|9352.8|9350.8|9347.3|9345.3|178
1589943300000|2020-05-20 02:55:00|9349.6|9347.6|9347.8|9345.8|9353.4|9351.4|9346.9|9344.9|179
1589943600000|2020-05-20 03:00:00|9347.9|9345.9|9339.7|9337.7|9349.8|9347.8|9336.9|9334.9|575
1589943900000|2020-05-20 03:05:00|9339.3|9337.3|9342.2|9340.2|9342.2|9340.2|9337.8|9335.8|334
1589944200000|2020-05-20 03:10:00|9342.1|9340.1|9346.1|9344.1|9347.1|9345.1|9341.8|9339.8|361
1589944500000|2020-05-20 03:15:00|9346.3|9344.3|9345.9|9343.9|9346.7|9344.7|9339.6|9337.6|234
1589944800000|2020-05-20 03:20:00|9346.1|9344.1|9344.4|9342.4|9347.6|9345.6|9342.9|9340.9|156
1589945100000|2020-05-20 03:25:00|9344.3|9342.3|9346.8|9344.8|9347.6|9345.6|9344.2|9342.2|124
1589945400000|2020-05-20 03:30:00|9346.9|9344.9|9348.6|9346.6|9350.4|9348.4|9346.4|9344.4|163
1589945700000|2020-05-20 03:35:00|9349.2|9347.2|9349.4|9347.4|9351.4|9349.4|9347.4|9345.4|218
1589946000000|2020-05-20 03:40:00|9349.3|9347.3|9349.2|9347.2|9351.1|9349.1|9345.2|9343.2|194
1589946300000|2020-05-20 03:45:00|9349.3|9347.3|9350.2|9348.2|9350.8|9348.8|9346.4|9344.4|155
1589946600000|2020-05-20 03:50:00|9350.1|9348.1|9351.2|9349.2|9351.8|9349.8|9348.4|9346.4|111
1589946900000|2020-05-20 03:55:00|9351.3|9349.3|9349.6|9347.6|9351.6|9349.6|9348.2|9346.2|141
1589947200000|2020-05-20 04:00:00|9349.7|9347.7|9345.9|9343.9|9353.3|9351.3|9342.3|9340.3|340
1589947500000|2020-05-20 04:05:00|9346.1|9344.1|9350.2|9348.2|9350.7|9348.7|9343.7|9341.7|190
1589947800000|2020-05-20 04:10:00|9350.1|9348.1|9363.6|9361.6|9365.2|9363.2|9349.6|9347.6|1116
1589948100000|2020-05-20 04:15:00|9363.3|9361.3|9362.6|9360.6|9364.4|9362.4|9362.1|9360.1|271
1589948400000|2020-05-20 04:20:00|9362.4|9360.4|9369.2|9367.2|9372.2|9370.2|9361.8|9359.8|484
1589948700000|2020-05-20 04:25:00|9369.3|9367.3|9365.8|9363.8|9369.6|9367.6|9364.1|9362.1|231
1589949000000|2020-05-20 04:30:00|9365.7|9363.7|9362.3|9360.3|9367.7|9365.7|9359.8|9357.8|454
1589949300000|2020-05-20 04:35:00|9362.7|9360.7|9363.6|9361.6|9363.8|9361.8|9360.7|9358.7|139
1589949600000|2020-05-20 04:40:00|9363.4|9361.4|9361.3|9359.3|9365.6|9363.6|9361.2|9359.2|197
1589949900000|2020-05-20 04:45:00|9361.4|9359.4|9359.4|9357.4|9363.1|9361.1|9358.6|9356.6|230
1589950200000|2020-05-20 04:50:00|9359.7|9357.7|9361.6|9359.6|9363.1|9361.1|9357.9|9355.9|203
1589950500000|2020-05-20 04:55:00|9361.7|9359.7|9358.2|9356.2|9363.3|9361.3|9357.4|9355.4|258
1589950800000|2020-05-20 05:00:00|9358.3|9356.3|9355.9|9353.9|9359.6|9357.6|9355.6|9353.6|222
1589951100000|2020-05-20 05:05:00|9356.3|9354.3|9362.6|9360.6|9365.1|9363.1|9355.6|9353.6|316
1589951400000|2020-05-20 05:10:00|9362.4|9360.4|9363.7|9361.7|9365.9|9363.9|9361.7|9359.7|162
1589951700000|2020-05-20 05:15:00|9364.3|9362.3|9361.3|9359.3|9365.9|9363.9|9360.1|9358.1|198
1589952000000|2020-05-20 05:20:00|9361.2|9359.2|9361.2|9359.2|9364.9|9362.9|9359.3|9357.3|194
1589952300000|2020-05-20 05:25:00|9361.4|9359.4|9361.8|9359.8|9362.7|9360.7|9358.1|9356.1|199
1589952600000|2020-05-20 05:30:00|9361.9|9359.9|9353.9|9351.9|9362.8|9360.8|9351.1|9349.1|382
1589952900000|2020-05-20 05:35:00|9353.8|9351.8|9351.4|9349.4|9356.1|9354.1|9348.8|9346.8|299
1589953200000|2020-05-20 05:40:00|9351.6|9349.6|9352.1|9350.1|9354.2|9352.2|9350.8|9348.8|233
1589953500000|2020-05-20 05:45:00|9352.2|9350.2|9354.3|9352.3|9356.6|9354.6|9352.1|9350.1|229
1589953800000|2020-05-20 05:50:00|9354.2|9352.2|9343.4|9341.4|9354.7|9352.7|9342.2|9340.2|484
1589954100000|2020-05-20 05:55:00|9343.8|9341.8|9341.8|9339.8|9346.1|9344.1|9339.2|9337.2|569
1589954400000|2020-05-20 06:00:00|9341.9|9339.9|9343.7|9341.7|9345.4|9343.4|9338.2|9336.2|502
1589954700000|2020-05-20 06:05:00|9343.6|9341.6|9330.6|9328.6|9343.9|9341.9|9328.2|9326.2|818
1589955000000|2020-05-20 06:10:00|9330.8|9328.8|9330.4|9328.4|9333.6|9331.6|9327.9|9325.9|504
1589955300000|2020-05-20 06:15:00|9330.6|9328.6|9337.2|9335.2|9337.9|9335.9|9329.3|9327.3|621
1589955600000|2020-05-20 06:20:00|9336.3|9334.3|9335.1|9333.1|9338.4|9336.4|9335.1|9333.1|270
1589955900000|2020-05-20 06:25:00|9334.2|9332.2|9332.1|9330.1|9337.1|9335.1|9330.1|9328.1|346
1589956200000|2020-05-20 06:30:00|9331.9|9329.9|9343.2|9341.2|9344.6|9342.6|9331.8|9329.8|601
1589956500000|2020-05-20 06:35:00|9343.3|9341.3|9334.6|9332.6|9343.8|9341.8|9333.9|9331.9|512
1589956800000|2020-05-20 06:40:00|9334.3|9332.3|9334.7|9332.7|9336.7|9334.7|9328.9|9326.9|596
1589957100000|2020-05-20 06:45:00|9334.8|9332.8|9339.1|9337.1|9342.3|9340.3|9333.8|9331.8|378
1589957400000|2020-05-20 06:50:00|9338.9|9336.9|9338.3|9336.3|9341.7|9339.7|9335.4|9333.4|270
1589957700000|2020-05-20 06:55:00|9338.1|9336.1|9336.2|9334.2|9342.8|9340.8|9331.4|9329.4|474
1589958000000|2020-05-20 07:00:00|9336.6|9334.6|9355.9|9353.9|9358.2|9356.2|9331.4|9329.4|1469
1589958300000|2020-05-20 07:05:00|9356.6|9354.6|9360.2|9358.2|9365.4|9363.4|9355.2|9353.2|1325
1589958600000|2020-05-20 07:10:00|9360.1|9358.1|9357.2|9355.2|9363.6|9361.6|9353.4|9351.4|1028
1589958900000|2020-05-20 07:15:00|9357.1|9355.1|9356.9|9354.9|9363.6|9361.6|9353.9|9351.9|649
1589959200000|2020-05-20 07:20:00|9356.8|9354.8|9348.6|9346.6|9357.3|9355.3|9345.8|9343.8|924
1589959500000|2020-05-20 07:25:00|9348.4|9346.4|9354.4|9352.4|9360.3|9358.3|9347.1|9345.1|772
1589959800000|2020-05-20 07:30:00|9355.3|9353.3|9344.4|9342.4|9357.1|9355.1|9344.2|9342.2|826
1589960100000|2020-05-20 07:35:00|9344.3|9342.3|9347.9|9345.9|9347.9|9345.9|9338.7|9336.7|750
1589960400000|2020-05-20 07:40:00|9347.1|9345.1|9354.8|9352.8|9356.1|9354.1|9346.3|9344.3|569
1589960700000|2020-05-20 07:45:00|9354.3|9352.3|9351.6|9349.6|9355.4|9353.4|9347.2|9345.2|368
1589961000000|2020-05-20 07:50:00|9351.7|9349.7|9356.6|9354.6|9360.7|9358.7|9351.4|9349.4|483
1589961300000|2020-05-20 07:55:00|9356.4|9354.4|9345.8|9343.8|9357.9|9355.9|9345.2|9343.2|604
1589961600000|2020-05-20 08:00:00|9346.3|9344.3|9349.3|9347.3|9356.4|9354.4|9344.8|9342.8|457
1589961900000|2020-05-20 08:05:00|9349.6|9347.6|9357.8|9355.8|9360.2|9358.2|9348.9|9346.9|469
1589962200000|2020-05-20 08:10:00|9357.9|9355.9|9368.8|9366.8|9369.6|9367.6|9355.9|9353.9|890
1589962500000|2020-05-20 08:15:00|9368.9|9366.9|9383.7|9381.7|9388.6|9386.6|9368.3|9366.3|1839
1589962800000|2020-05-20 08:20:00|9383.6|9381.6|9387.8|9385.8|9392.4|9390.4|9383.4|9381.4|1058
1589963100000|2020-05-20 08:25:00|9388.1|9386.1|9393.6|9391.6|9395.7|9393.7|9386.7|9384.7|885
1589963400000|2020-05-20 08:30:00|9393.4|9391.4|9385.3|9383.3|9398.1|9396.1|9383.6|9381.6|936
1589963700000|2020-05-20 08:35:00|9385.2|9383.2|9389.9|9387.9|9392.1|9390.1|9385.1|9383.1|498
1589964000000|2020-05-20 08:40:00|9390.1|9388.1|9382.3|9380.3|9390.3|9388.3|9381.3|9379.3|851
1589964300000|2020-05-20 08:45:00|9382.4|9380.4|9389.3|9387.3|9391.2|9389.2|9382.4|9380.4|750
1589964600000|2020-05-20 08:50:00|9389.2|9387.2|9384.8|9382.8|9389.8|9387.8|9382.6|9380.6|335
1589964900000|2020-05-20 08:55:00|9384.6|9382.6|9386.6|9384.6|9390.8|9388.8|9383.7|9381.7|431
1589965200000|2020-05-20 09:00:00|9385.6|9383.6|9386.1|9384.1|9391.8|9389.8|9383.1|9381.1|532
1589965500000|2020-05-20 09:05:00|9386.2|9384.2|9394.2|9392.2|9394.2|9392.2|9381.2|9379.2|622
1589965800000|2020-05-20 09:10:00|9394.1|9392.1|9391.7|9389.7|9397.3|9395.3|9390.6|9388.6|577
1589966100000|2020-05-20 09:15:00|9391.8|9389.8|9388.6|9386.6|9392.6|9390.6|9383.1|9381.1|632
1589966400000|2020-05-20 09:20:00|9388.7|9386.7|9396.9|9394.9|9399.3|9397.3|9385.1|9383.1|733
1589966700000|2020-05-20 09:25:00|9396.7|9394.7|9397.7|9395.7|9404.7|9402.7|9395.6|9393.6|822
1589967000000|2020-05-20 09:30:00|9397.4|9395.4|9392.3|9390.3|9400.1|9398.1|9389.8|9387.8|592
1589967300000|2020-05-20 09:35:00|9392.2|9390.2|9392.8|9390.8|9398.1|9396.1|9389.8|9387.8|571
1589967600000|2020-05-20 09:40:00|9392.7|9390.7|9406.6|9404.6|9409.3|9407.3|9390.6|9388.6|872
1589967900000|2020-05-20 09:45:00|9406.7|9404.7|9406.4|9404.4|9409.4|9407.4|9403.3|9401.3|485
1589968200000|2020-05-20 09:50:00|9407.1|9405.1|9409.9|9407.9|9412.6|9410.6|9405.8|9403.8|615
1589968500000|2020-05-20 09:55:00|9409.8|9407.8|9411.9|9409.9|9415.6|9413.6|9406.2|9404.2|807
1589968800000|2020-05-20 10:00:00|9411.7|9409.7|9410.6|9408.6|9413.6|9411.6|9406.3|9404.3|583
1589969100000|2020-05-20 10:05:00|9410.4|9408.4|9410.3|9408.3|9413.1|9411.1|9406.7|9404.7|450
1589969400000|2020-05-20 10:10:00|9410.1|9408.1|9406.2|9404.2|9410.3|9408.3|9404.4|9402.4|620
1589969700000|2020-05-20 10:15:00|9406.3|9404.3|9408.6|9406.6|9411.1|9409.1|9405.4|9403.4|382
1589970000000|2020-05-20 10:20:00|9408.4|9406.4|9408.2|9406.2|9411.6|9409.6|9406.7|9404.7|370
1589970300000|2020-05-20 10:25:00|9407.8|9405.8|9403.7|9401.7|9409.4|9407.4|9402.6|9400.6|464
1589970600000|2020-05-20 10:30:00|9403.8|9401.8|9404.3|9402.3|9406.4|9404.4|9399.9|9397.9|761
1589970900000|2020-05-20 10:35:00|9404.4|9402.4|9409.7|9407.7|9411.8|9409.8|9402.9|9400.9|609
1589971200000|2020-05-20 10:40:00|9410.1|9408.1|9407.3|9405.3|9413.1|9411.1|9404.9|9402.9|579
1589971500000|2020-05-20 10:45:00|9407.4|9405.4|9404.1|9402.1|9408.1|9406.1|9399.9|9397.9|618
1589971800000|2020-05-20 10:50:00|9404.2|9402.2|9408.9|9406.9|9408.9|9406.9|9397.2|9395.2|846
1589972100000|2020-05-20 10:55:00|9408.8|9406.8|9405.3|9403.3|9409.3|9407.3|9403.3|9401.3|436
1589972400000|2020-05-20 11:00:00|9405.4|9403.4|9403.3|9401.3|9408.2|9406.2|9401.1|9399.1|565
1589972700000|2020-05-20 11:05:00|9403.6|9401.6|9400.2|9398.2|9405.6|9403.6|9398.4|9396.4|454
1589973000000|2020-05-20 11:10:00|9400.3|9398.3|9399.6|9397.6|9403.4|9401.4|9397.1|9395.1|409
1589973300000|2020-05-20 11:15:00|9399.7|9397.7|9399.1|9397.1|9404.1|9402.1|9397.1|9395.1|585
1589973600000|2020-05-20 11:20:00|9398.9|9396.9|9398.3|9396.3|9400.1|9398.1|9393.8|9391.8|584
1589973900000|2020-05-20 11:25:00|9398.4|9396.4|9396.3|9394.3|9401.1|9399.1|9394.6|9392.6|675
1589974200000|2020-05-20 11:30:00|9396.2|9394.2|9397.8|9395.8|9400.9|9398.9|9395.6|9393.6|418
1589974500000|2020-05-20 11:35:00|9397.7|9395.7|9400.6|9398.6|9402.3|9400.3|9391.9|9389.9|795
1589974800000|2020-05-20 11:40:00|9400.7|9398.7|9402.9|9400.9|9405.3|9403.3|9397.8|9395.8|830
1589975100000|2020-05-20 11:45:00|9402.8|9400.8|9396.4|9394.4|9403.4|9401.4|9396.4|9394.4|587
1589975400000|2020-05-20 11:50:00|9396.2|9394.2|9397.7|9395.7|9401.2|9399.2|9395.8|9393.8|674
1589975700000|2020-05-20 11:55:00|9397.6|9395.6|9402.2|9400.2|9402.4|9400.4|9397.1|9395.1|439
1589976000000|2020-05-20 12:00:00|9401.8|9399.8|9399.1|9397.1|9403.4|9401.4|9397.2|9395.2|694
1589976300000|2020-05-20 12:05:00|9398.9|9396.9|9403.6|9401.6|9403.8|9401.8|9397.9|9395.9|492
1589976600000|2020-05-20 12:10:00|9403.3|9401.3|9408.8|9406.8|9410.2|9408.2|9402.7|9400.7|736
1589976900000|2020-05-20 12:15:00|9408.9|9406.9|9412.6|9410.6|9416.7|9414.7|9407.4|9405.4|1511
1589977200000|2020-05-20 12:20:00|9412.7|9410.7|9409.7|9407.7|9416.6|9414.6|9408.7|9406.7|785
1589977500000|2020-05-20 12:25:00|9409.8|9407.8|9409.3|9407.3|9410.1|9408.1|9405.9|9403.9|707
1589977800000|2020-05-20 12:30:00|9409.2|9407.2|9404.9|9402.9|9409.4|9407.4|9401.9|9399.9|1329
1589978100000|2020-05-20 12:35:00|9405.1|9403.1|9404.2|9402.2|9406.7|9404.7|9400.2|9398.2|1152
1589978400000|2020-05-20 12:40:00|9404.3|9402.3|9407.9|9405.9|9409.8|9407.8|9403.2|9401.2|966
1589978700000|2020-05-20 12:45:00|9408.1|9406.1|9408.9|9406.9|9409.7|9407.7|9402.7|9400.7|911
1589979000000|2020-05-20 12:50:00|9408.8|9406.8|9405.4|9403.4|9410.7|9408.7|9402.9|9400.9|946
1589979300000|2020-05-20 12:55:00|9405.3|9403.3|9410.2|9408.2|9410.6|9408.6|9404.2|9402.2|880
1589979600000|2020-05-20 13:00:00|9410.3|9408.3|9411.6|9409.6|9414.7|9412.7|9409.7|9407.7|1160
1589979900000|2020-05-20 13:05:00|9411.7|9409.7|9410.2|9408.2|9412.2|9410.2|9406.7|9404.7|829
1589980200000|2020-05-20 13:10:00|9410.4|9408.4|9411.3|9409.3|9413.2|9411.2|9405.4|9403.4|1053
1589980500000|2020-05-20 13:15:00|9411.4|9409.4|9407.3|9405.3|9413.6|9411.6|9406.4|9404.4|1150
1589980800000|2020-05-20 13:20:00|9406.9|9404.9|9405.9|9403.9|9409.9|9407.9|9404.9|9402.9|870
1589981100000|2020-05-20 13:25:00|9405.8|9403.8|9407.9|9405.9|9410.4|9408.4|9403.7|9401.7|1423
1589981400000|2020-05-20 13:30:00|9407.4|9406.4|9421.4|9420.4|9434.4|9433.4|9407.4|9406.4|11291
1589981700000|2020-05-20 13:35:00|9421.7|9420.7|9440.1|9439.1|9442.6|9441.6|9421.7|9420.7|8131
1589982000000|2020-05-20 13:40:00|9439.9|9438.9|9444.7|9443.7|9446.8|9445.8|9431.9|9430.9|7302
1589982300000|2020-05-20 13:45:00|9445.2|9444.2|9448.9|9447.9|9451.9|9450.9|9437.7|9436.7|5395
1589982600000|2020-05-20 13:50:00|9448.8|9447.8|9454.6|9453.6|9456.7|9455.7|9445.6|9444.6|4760
1589982900000|2020-05-20 13:55:00|9453.9|9452.9|9466.2|9465.2|9466.9|9465.9|9449.9|9448.9|4791
1589983200000|2020-05-20 14:00:00|9466.3|9465.3|9461.8|9460.8|9476.4|9475.4|9461.8|9460.8|6310
1589983500000|2020-05-20 14:05:00|9462.1|9461.1|9473.1|9472.1|9475.3|9474.3|9457.9|9456.9|4724
1589983800000|2020-05-20 14:10:00|9471.2|9470.2|9473.5|9472.5|9476.5|9475.5|9460.5|9459.5|4913
1589984100000|2020-05-20 14:15:00|9472.9|9471.9|9469|9468|9475.4|9474.4|9462.4|9461.4|3636
1589984400000|2020-05-20 14:20:00|9469.4|9468.4|9465.7|9464.7|9477.3|9476.3|9462.8|9461.8|3477
1589984700000|2020-05-20 14:25:00|9466.5|9465.5|9457.5|9456.5|9467.8|9466.8|9452.8|9451.8|5357
1589985000000|2020-05-20 14:30:00|9457.8|9456.8|9464.5|9463.5|9464.8|9463.8|9448.7|9447.7|4262
1589985300000|2020-05-20 14:35:00|9464.8|9463.8|9466.5|9465.5|9470.9|9469.9|9458.8|9457.8|3356
1589985600000|2020-05-20 14:40:00|9466.8|9465.8|9469.5|9468.5|9471.7|9470.7|9465.7|9464.7|1969
1589985900000|2020-05-20 14:45:00|9469.7|9468.7|9458.8|9457.8|9470.3|9469.3|9456.9|9455.9|3116
1589986200000|2020-05-20 14:50:00|9459|9458|9455|9454|9463.3|9462.3|9450.9|9449.9|2573
1589986500000|2020-05-20 14:55:00|9454.9|9453.9|9459.4|9458.4|9461|9460|9451.4|9450.4|5034
1589986800000|2020-05-20 15:00:00|9459.3|9458.3|9464.7|9463.7|9470.9|9469.9|9457.8|9456.8|2925
1589987100000|2020-05-20 15:05:00|9464.8|9463.8|9472.3|9471.3|9472.5|9471.5|9464|9463|2256
1589987400000|2020-05-20 15:10:00|9472.5|9471.5|9476.9|9475.9|9477|9476|9467.3|9466.3|1877
1589987700000|2020-05-20 15:15:00|9477.2|9476.2|9478|9477|9480|9479|9470.7|9469.7|2889
1589988000000|2020-05-20 15:20:00|9477.9|9476.9|9479.5|9478.5|9482.5|9481.5|9474.9|9473.9|2546
1589988300000|2020-05-20 15:25:00|9479.7|9478.7|9493.2|9492.2|9494.4|9493.4|9479|9478|3713
1589988600000|2020-05-20 15:30:00|9493|9492|9491|9490|9495.3|9494.3|9488.2|9487.2|2986
1589988900000|2020-05-20 15:35:00|9491.2|9490.2|9490.4|9489.4|9496.3|9495.3|9488.7|9487.7|2554
1589989200000|2020-05-20 15:40:00|9490.5|9489.5|9493|9492|9495.4|9494.4|9487.5|9486.5|1675
1589989500000|2020-05-20 15:45:00|9493.2|9492.2|9495.5|9494.5|9497.8|9496.8|9490.8|9489.8|1779
1589989800000|2020-05-20 15:50:00|9495.7|9494.7|9491.4|9490.4|9499.2|9498.2|9491.3|9490.3|1988
1589990100000|2020-05-20 15:55:00|9491.7|9490.7|9493.5|9492.5|9495.8|9494.8|9489.3|9488.3|2047
1589990400000|2020-05-20 16:00:00|9493.8|9492.8|9487.3|9486.3|9500.3|9499.3|9485.3|9484.3|3424
1589990700000|2020-05-20 16:05:00|9487.2|9486.2|9479.3|9478.3|9494|9493|9478.7|9477.7|2985
1589991000000|2020-05-20 16:10:00|9479.2|9478.2|9484.7|9483.7|9485.8|9484.8|9474|9473|3600
1589991300000|2020-05-20 16:15:00|9484.4|9483.4|9468.9|9467.9|9485.4|9484.4|9465|9464|4932
1589991600000|2020-05-20 16:20:00|9469|9468|9459.4|9458.4|9471.8|9470.8|9455.4|9454.4|4068
1589991900000|2020-05-20 16:25:00|9459.5|9458.5|9467.4|9466.4|9468.4|9467.4|9459.2|9458.2|2331
1589992200000|2020-05-20 16:30:00|9467.5|9466.5|9474.7|9473.7|9474.8|9473.8|9463.9|9462.9|2968
1589992500000|2020-05-20 16:35:00|9474.8|9473.8|9465.4|9464.4|9474.9|9473.9|9465.3|9464.3|1942
1589992800000|2020-05-20 16:40:00|9465.2|9464.2|9445.1|9444.1|9467.9|9466.9|9441.3|9440.3|4139
1589993100000|2020-05-20 16:45:00|9444.8|9443.8|9444.9|9443.9|9451.1|9450.1|9433.7|9432.7|4562
1589993400000|2020-05-20 16:50:00|9444.8|9443.8|9450.1|9449.1|9455.1|9454.1|9444.8|9443.8|2405
1589993700000|2020-05-20 16:55:00|9450.2|9449.2|9465.6|9464.6|9466.1|9465.1|9446.3|9445.3|2761
1589994000000|2020-05-20 17:00:00|9465.7|9464.7|9466.3|9465.3|9471.7|9470.7|9463.6|9462.6|2183
1589994300000|2020-05-20 17:05:00|9466.2|9465.2|9451.2|9450.2|9470.7|9469.7|9449.6|9448.6|3731
1589994600000|2020-05-20 17:10:00|9451.1|9450.1|9461.3|9460.3|9464.9|9463.9|9450.6|9449.6|2390
1589994900000|2020-05-20 17:15:00|9461.1|9460.1|9455.6|9454.6|9461.3|9460.3|9452.7|9451.7|1623
1589995200000|2020-05-20 17:20:00|9455.7|9454.7|9443.6|9442.6|9457.3|9456.3|9437.6|9436.6|2930
1589995500000|2020-05-20 17:25:00|9443.8|9442.8|9451.2|9450.2|9454.2|9453.2|9438.6|9437.6|4131
1589995800000|2020-05-20 17:30:00|9451.3|9450.3|9452.6|9451.6|9461.1|9460.1|9449.1|9448.1|2130
1589996100000|2020-05-20 17:35:00|9452.8|9451.8|9465.6|9464.6|9465.8|9464.8|9449.8|9448.8|1874
1589996400000|2020-05-20 17:40:00|9465.8|9464.8|9472.2|9471.2|9472.4|9471.4|9461.8|9460.8|1858
1589996700000|2020-05-20 17:45:00|9472.1|9471.1|9469.9|9468.9|9473.7|9472.7|9465.1|9464.1|1887
1589997000000|2020-05-20 17:50:00|9470.1|9469.1|9460.3|9459.3|9471.8|9470.8|9460.1|9459.1|1194
1589997300000|2020-05-20 17:55:00|9460.8|9459.8|9460.6|9459.6|9464.8|9463.8|9458.3|9457.3|977
1589997600000|2020-05-20 18:00:00|9460.4|9459.4|9456.8|9455.8|9469.3|9468.3|9442.6|9441.6|4125
1589997900000|2020-05-20 18:05:00|9456.7|9455.7|9444.8|9443.8|9469.6|9468.6|9443.6|9442.6|3278
1589998200000|2020-05-20 18:10:00|9444.3|9443.3|9444.8|9443.8|9454.8|9453.8|9440.3|9439.3|2674
1589998500000|2020-05-20 18:15:00|9444.7|9443.7|9446.6|9445.6|9450.8|9449.8|9434.2|9433.2|6323
1589998800000|2020-05-20 18:20:00|9446.8|9445.8|9452.1|9451.1|9456.3|9455.3|9442.8|9441.8|2749
1589999100000|2020-05-20 18:25:00|9451.9|9450.9|9445.8|9444.8|9452.6|9451.6|9440.3|9439.3|1782
1589999400000|2020-05-20 18:30:00|9445.6|9444.6|9457.4|9456.4|9459.1|9458.1|9441.7|9440.7|2390
1589999700000|2020-05-20 18:35:00|9457.3|9456.3|9460.2|9459.2|9466.6|9465.6|9455.1|9454.1|2023
1590000000000|2020-05-20 18:40:00|9460.1|9459.1|9462.3|9461.3|9463.6|9462.6|9455.8|9454.8|1451
1590000300000|2020-05-20 18:45:00|9462.6|9461.6|9468.1|9467.1|9470.1|9469.1|9457.1|9456.1|1552
1590000600000|2020-05-20 18:50:00|9467.3|9466.3|9482.7|9481.7|9483.8|9482.8|9466.6|9465.6|3104
1590000900000|2020-05-20 18:55:00|9482.8|9481.8|9478.8|9477.8|9483.1|9482.1|9478.1|9477.1|1688
1590001200000|2020-05-20 19:00:00|9478.7|9477.7|9475.6|9474.6|9482.6|9481.6|9472.6|9471.6|2470
1590001500000|2020-05-20 19:05:00|9475.7|9474.7|9472.3|9471.3|9480.1|9479.1|9470.8|9469.8|2388
1590001800000|2020-05-20 19:10:00|9472.8|9471.8|9464.8|9463.8|9477.9|9476.9|9453.7|9452.7|3439
1590002100000|2020-05-20 19:15:00|9464.9|9463.9|9470.4|9469.4|9473.7|9472.7|9463.8|9462.8|1977
1590002400000|2020-05-20 19:20:00|9471.1|9470.1|9480.1|9479.1|9482.1|9481.1|9471.1|9470.1|2256
1590002700000|2020-05-20 19:25:00|9480|9479|9482.7|9481.7|9484|9483|9473.6|9472.6|2754
1590003000000|2020-05-20 19:30:00|9482.5|9481.5|9472.5|9471.5|9485.9|9484.9|9469.7|9468.7|4639
1590003300000|2020-05-20 19:35:00|9472.9|9471.9|9486.9|9485.9|9488|9487|9472.9|9471.9|4725
1590003600000|2020-05-20 19:40:00|9487|9486|9491|9490|9491.2|9490.2|9478.5|9477.5|2136
1590003900000|2020-05-20 19:45:00|9491.6|9490.6|9471.6|9470.6|9491.6|9490.6|9469.4|9468.4|3251
1590004200000|2020-05-20 19:50:00|9475.9|9474.9|9480.6|9479.6|9481.6|9480.6|9465.6|9464.6|4512
1590004500000|2020-05-20 19:55:00|9478.7|9477.7|9483.7|9482.7|9489|9488|9476.6|9475.6|6663
1590004800000|2020-05-20 20:00:00|9484.2|9482.2|9491.3|9489.3|9491.9|9489.9|9484.2|9482.2|2984
1590005100000|2020-05-20 20:05:00|9491.2|9489.2|9490.4|9488.4|9496.9|9494.9|9490.2|9488.2|1283
1590005400000|2020-05-20 20:10:00|9490.6|9488.6|9490.7|9485.7|9492.2|9489.6|9482.9|9480.9|1603
1590005700000|2020-05-20 20:15:00|9490.5|9485.5|9491.6|9486.6|9492.7|9487.7|9490.3|9485.3|4
1590006000000|2020-05-20 20:20:00|9491.4|9486.4|9491.2|9486.2|9491.9|9486.9|9490.5|9485.5|0
1590006300000|2020-05-20 20:25:00|9491.5|9486.5|9491.7|9486.7|9492.5|9487.5|9491.5|9486.5|0
1590006600000|2020-05-20 20:30:00|9491.6|9486.6|9495.7|9493.7|9495.9|9493.9|9487.4|9485.4|320
1590006900000|2020-05-20 20:35:00|9495.2|9493.2|9493.9|9491.9|9496.9|9494.9|9492.9|9490.9|238
1590007200000|2020-05-20 20:40:00|9494.2|9492.2|9497.9|9495.9|9499.4|9497.4|9493.9|9491.9|328
1590007500000|2020-05-20 20:45:00|9498.2|9496.2|9496.9|9494.9|9499.7|9497.7|9495.9|9493.9|342
1590007800000|2020-05-20 20:50:00|9497.2|9495.2|9497.7|9495.7|9498.4|9496.4|9494.9|9492.9|208
1590008100000|2020-05-20 20:55:00|9498.2|9496.2|9501.2|9496.2|9502.2|9500.2|9496.9|9494.9|360
1590008400000|2020-05-20 21:00:00|9501.3|9496.3|9502.4|9497.4|9502.4|9497.4|9500.7|9495.7|0
1590008700000|2020-05-20 21:05:00|9501.8|9496.8|9502|9497|9504.1|9499.1|9501.3|9496.3|0
1590009000000|2020-05-20 21:10:00|9502.3|9497.3|9502.5|9497.5|9503|9498|9501.3|9496.3|0
1590009300000|2020-05-20 21:15:00|9502.6|9497.6|9502.9|9497.9|9503.1|9498.1|9502.4|9497.4|0
1590009600000|2020-05-20 21:20:00|9502.8|9497.8|9503|9498|9503.1|9498.1|9502.8|9497.8|0
1590009900000|2020-05-20 21:25:00|9503.1|9498.1|9503.3|9498.3|9503.4|9498.4|9502.8|9497.8|0
1590010200000|2020-05-20 21:30:00|9503.1|9498.1|9503.4|9498.4|9504.1|9499.1|9503.1|9498.1|0
1590010500000|2020-05-20 21:35:00|9503.6|9498.6|9502.6|9497.6|9503.6|9498.6|9502.2|9497.2|0
1590010800000|2020-05-20 21:40:00|9502.8|9497.8|9502.4|9497.4|9503.4|9498.4|9502.4|9497.4|0
1590011100000|2020-05-20 21:45:00|9502.5|9497.5|9504.5|9499.5|9504.6|9499.6|9502.3|9497.3|0
1590011400000|2020-05-20 21:50:00|9504.4|9499.4|9503.9|9498.9|9504.4|9499.4|9503.4|9498.4|0
1590011700000|2020-05-20 21:55:00|9504.1|9499.1|9504.5|9499.5|9505.9|9500.9|9503.8|9498.8|0
1590012000000|2020-05-20 22:00:00|9501.9|9499.9|9499.7|9497.7|9506.9|9504.9|9495.1|9493.1|831
1590012300000|2020-05-20 22:05:00|9499.8|9497.8|9498.1|9496.1|9500.8|9498.8|9496.8|9494.8|245
1590012600000|2020-05-20 22:10:00|9498.2|9496.2|9489.3|9487.3|9498.2|9496.2|9486.8|9484.8|332
1590012900000|2020-05-20 22:15:00|9489.2|9487.2|9493.2|9491.2|9496.9|9494.9|9489.2|9487.2|161
1590013200000|2020-05-20 22:20:00|9491.8|9489.8|9490.2|9488.2|9491.8|9489.8|9487.3|9485.3|193
1590013500000|2020-05-20 22:25:00|9489.9|9487.9|9489.7|9487.7|9493.1|9491.1|9489.1|9487.1|125
1590013800000|2020-05-20 22:30:00|9489.8|9487.8|9498.1|9496.1|9498.7|9496.7|9489.8|9487.8|204
1590014100000|2020-05-20 22:35:00|9497.7|9495.7|9501.7|9499.7|9502.9|9500.9|9496.6|9494.6|161
1590014400000|2020-05-20 22:40:00|9501.6|9499.6|9493.4|9491.4|9504.8|9502.8|9491.8|9489.8|349
1590014700000|2020-05-20 22:45:00|9493.3|9491.3|9497.3|9495.3|9498.4|9496.4|9490.9|9488.9|178
1590015000000|2020-05-20 22:50:00|9497.6|9495.6|9497.9|9495.9|9499.1|9497.1|9496.4|9494.4|94
1590015300000|2020-05-20 22:55:00|9497.8|9495.8|9490.7|9488.7|9498.6|9496.6|9490.3|9488.3|231
1590015600000|2020-05-20 23:00:00|9492.2|9490.2|9490.8|9488.8|9494.3|9492.3|9490.8|9488.8|132
1590015900000|2020-05-20 23:05:00|9490.7|9488.7|9492.4|9490.4|9492.8|9490.8|9490.3|9488.3|76
1590016200000|2020-05-20 23:10:00|9492.3|9490.3|9494.2|9492.2|9494.3|9492.3|9490.4|9488.4|81
1590016500000|2020-05-20 23:15:00|9494.1|9492.1|9489.8|9487.8|9494.2|9492.2|9486.2|9484.2|188
1590016800000|2020-05-20 23:20:00|9489.9|9487.9|9490.2|9488.2|9490.6|9488.6|9486.2|9484.2|86
1590017100000|2020-05-20 23:25:00|9490.3|9488.3|9488.4|9486.4|9490.8|9488.8|9486.9|9484.9|96
1590017400000|2020-05-20 23:30:00|9488.9|9486.9|9487.1|9485.1|9490.8|9488.8|9486.6|9484.6|143
1590017700000|2020-05-20 23:35:00|9486.6|9484.6|9487.7|9485.7|9488.7|9486.7|9484.8|9482.8|165
1590018000000|2020-05-20 23:40:00|9487.6|9485.6|9489.6|9487.6|9491.6|9489.6|9485.4|9483.4|182
1590018300000|2020-05-20 23:45:00|9489.4|9487.4|9488.1|9486.1|9492.6|9490.6|9486.6|9484.6|290
1590018600000|2020-05-20 23:50:00|9488.4|9486.4|9492.1|9490.1|9492.8|9490.8|9486.7|9484.7|178
1590018900000|2020-05-20 23:55:00|9492.4|9490.4|9489.8|9487.8|9492.4|9490.4|9488.3|9486.3|246
1590019200000|2020-05-21 00:00:00|9490.1|9488.1|9482.4|9480.4|9490.1|9488.1|9480.7|9478.7|764
1590019500000|2020-05-21 00:05:00|9482.6|9480.6|9477.9|9475.9|9484.8|9482.8|9474.4|9472.4|613
1590019800000|2020-05-21 00:10:00|9478.1|9476.1|9477.7|9475.7|9478.3|9476.3|9471.1|9469.1|487
1590020100000|2020-05-21 00:15:00|9477.8|9475.8|9475.4|9473.4|9480.2|9478.2|9473.9|9471.9|363
1590020400000|2020-05-21 00:20:00|9475.6|9473.6|9474.1|9472.1|9478.9|9476.9|9471.4|9469.4|300
1590020700000|2020-05-21 00:25:00|9474.3|9472.3|9473.6|9471.6|9474.9|9472.9|9469.1|9467.1|321
1590021000000|2020-05-21 00:30:00|9472.7|9470.7|9475.3|9473.3|9479.3|9477.3|9470.6|9468.6|403
1590021300000|2020-05-21 00:35:00|9475.4|9473.4|9476.7|9474.7|9478.2|9476.2|9465.3|9463.3|608
1590021600000|2020-05-21 00:40:00|9476.1|9474.1|9481.7|9479.7|9483.2|9481.2|9476.1|9474.1|316
1590021900000|2020-05-21 00:45:00|9481.6|9479.6|9482.9|9480.9|9485.4|9483.4|9478.4|9476.4|274
1590022200000|2020-05-21 00:50:00|9483.1|9481.1|9482.6|9480.6|9485.2|9483.2|9481.4|9479.4|263
1590022500000|2020-05-21 00:55:00|9482.4|9480.4|9481.1|9479.1|9484.2|9482.2|9480.2|9478.2|123
1590022800000|2020-05-21 01:00:00|9481.4|9479.4|9470.2|9468.2|9481.4|9479.4|9467.4|9465.4|615
1590023100000|2020-05-21 01:05:00|9470.3|9468.3|9475.2|9473.2|9476.1|9474.1|9470.2|9468.2|246
1590023400000|2020-05-21 01:10:00|9475.1|9473.1|9476.2|9474.2|9478.8|9476.8|9473.3|9471.3|203
1590023700000|2020-05-21 01:15:00|9476.6|9474.6|9477.6|9475.6|9479.3|9477.3|9470.1|9468.1|357
1590024000000|2020-05-21 01:20:00|9477.7|9475.7|9477.9|9475.9|9479.4|9477.4|9470.7|9468.7|266
1590024300000|2020-05-21 01:25:00|9477.8|9475.8|9477.6|9475.6|9480.3|9478.3|9475.3|9473.3|237
1590024600000|2020-05-21 01:30:00|9477.3|9475.3|9471.1|9469.1|9478.9|9476.9|9467.7|9465.7|450
1590024900000|2020-05-21 01:35:00|9471.7|9469.7|9463.4|9461.4|9473.8|9471.8|9463.4|9461.4|434
1590025200000|2020-05-21 01:40:00|9463.7|9461.7|9458.4|9456.4|9467.1|9465.1|9454.8|9452.8|912
1590025500000|2020-05-21 01:45:00|9458.1|9456.1|9459.2|9457.2|9461.8|9459.8|9455.4|9453.4|488
1590025800000|2020-05-21 01:50:00|9459.1|9457.1|9456.6|9454.6|9461.6|9459.6|9451.3|9449.3|502
1590026100000|2020-05-21 01:55:00|9456.4|9454.4|9448.6|9446.6|9456.6|9454.6|9446.9|9444.9|488
1590026400000|2020-05-21 02:00:00|9448.8|9446.8|9450.8|9448.8|9455.7|9453.7|9447.7|9445.7|500
1590026700000|2020-05-21 02:05:00|9450.6|9448.6|9441.6|9439.6|9450.9|9448.9|9436.2|9434.2|995
1590027000000|2020-05-21 02:10:00|9441.7|9439.7|9442.7|9440.7|9443.6|9441.6|9438.7|9436.7|369
1590027300000|2020-05-21 02:15:00|9442.9|9440.9|9442.1|9440.1|9445.6|9443.6|9437.7|9435.7|595
1590027600000|2020-05-21 02:20:00|9441.9|9439.9|9444.8|9442.8|9446.1|9444.1|9439.2|9437.2|331
1590027900000|2020-05-21 02:25:00|9445.1|9443.1|9433.4|9431.4|9445.8|9443.8|9433.4|9431.4|517
1590028200000|2020-05-21 02:30:00|9433.2|9431.2|9443.1|9441.1|9443.8|9441.8|9430.6|9428.6|577
1590028500000|2020-05-21 02:35:00|9442.8|9440.8|9440.6|9438.6|9442.8|9440.8|9436.9|9434.9|274
1590028800000|2020-05-21 02:40:00|9440.7|9438.7|9445.1|9443.1|9445.1|9443.1|9439.8|9437.8|264
1590029100000|2020-05-21 02:45:00|9446.1|9444.1|9447.6|9445.6|9450.1|9448.1|9441.1|9439.1|674
1590029400000|2020-05-21 02:50:00|9447.7|9445.7|9450.6|9448.6|9452.9|9450.9|9447.7|9445.7|342
1590029700000|2020-05-21 02:55:00|9450.7|9448.7|9449.2|9447.2|9451.8|9449.8|9447.7|9445.7|223
1590030000000|2020-05-21 03:00:00|9449.6|9447.6|9449.9|9447.9|9451.8|9449.8|9448.3|9446.3|204
1590030300000|2020-05-21 03:05:00|9450.3|9448.3|9447.2|9445.2|9451.2|9449.2|9444.6|9442.6|196
1590030600000|2020-05-21 03:10:00|9447.1|9445.1|9455.6|9453.6|9456.1|9454.1|9445.8|9443.8|335
1590030900000|2020-05-21 03:15:00|9455.7|9453.7|9452.2|9450.2|9456.2|9454.2|9452.2|9450.2|239
1590031200000|2020-05-21 03:20:00|9452.1|9450.1|9449.4|9447.4|9453.8|9451.8|9448.6|9446.6|206
1590031500000|2020-05-21 03:25:00|9449.6|9447.6|9451.6|9449.6|9455.6|9453.6|9449.6|9447.6|196
1590031800000|2020-05-21 03:30:00|9451.7|9449.7|9447.8|9445.8|9453.6|9451.6|9446.8|9444.8|203
1590032100000|2020-05-21 03:35:00|9447.7|9445.7|9442.1|9440.1|9447.7|9445.7|9438.7|9436.7|508
1590032400000|2020-05-21 03:40:00|9442.2|9440.2|9442.6|9440.6|9444.1|9442.1|9436.1|9434.1|314
1590032700000|2020-05-21 03:45:00|9442.4|9440.4|9444.1|9442.1|9446.6|9444.6|9438.7|9436.7|218
1590033000000|2020-05-21 03:50:00|9445.2|9443.2|9448.2|9446.2|9448.7|9446.7|9444.3|9442.3|210
1590033300000|2020-05-21 03:55:00|9448.3|9446.3|9448.8|9446.8|9449.1|9447.1|9445.7|9443.7|229
1590033600000|2020-05-21 04:00:00|9448.7|9446.7|9442.9|9440.9|9450.1|9448.1|9441.3|9439.3|415
1590033900000|2020-05-21 04:05:00|9443.1|9441.1|9445.3|9443.3|9445.6|9443.6|9440.3|9438.3|234
1590034200000|2020-05-21 04:10:00|9445.6|9443.6|9448.2|9446.2|9450.1|9448.1|9444.2|9442.2|226
1590034500000|2020-05-21 04:15:00|9448.3|9446.3|9454.2|9452.2|9455.2|9453.2|9448.2|9446.2|320
1590034800000|2020-05-21 04:20:00|9453.8|9451.8|9455.6|9453.6|9456.1|9454.1|9452.7|9450.7|154
1590035100000|2020-05-21 04:25:00|9455.9|9453.9|9453.4|9451.4|9456.1|9454.1|9451.2|9449.2|111
1590035400000|2020-05-21 04:30:00|9453.2|9451.2|9461.4|9459.4|9461.8|9459.8|9453.2|9451.2|394
1590035700000|2020-05-21 04:35:00|9461.3|9459.3|9460.8|9458.8|9462.8|9460.8|9460.1|9458.1|192
1590036000000|2020-05-21 04:40:00|9460.6|9458.6|9458.1|9456.1|9460.7|9458.7|9457.7|9455.7|167
1590036300000|2020-05-21 04:45:00|9457.9|9455.9|9455.3|9453.3|9460.2|9458.2|9455.3|9453.3|227
1590036600000|2020-05-21 04:50:00|9455.4|9453.4|9459.4|9457.4|9460.8|9458.8|9454.7|9452.7|184
1590036900000|2020-05-21 04:55:00|9460.2|9458.2|9460.8|9458.8|9464.2|9462.2|9459.8|9457.8|271
1590037200000|2020-05-21 05:00:00|9460.6|9458.6|9466.1|9464.1|9467.4|9465.4|9458.3|9456.3|428
1590037500000|2020-05-21 05:05:00|9465.9|9463.9|9463.8|9461.8|9466.4|9464.4|9462.1|9460.1|217
1590037800000|2020-05-21 05:10:00|9463.3|9461.3|9461.8|9459.8|9463.7|9461.7|9459.3|9457.3|203
1590038100000|2020-05-21 05:15:00|9461.3|9459.3|9461.9|9459.9|9462.4|9460.4|9459.1|9457.1|121
1590038400000|2020-05-21 05:20:00|9461.8|9459.8|9460.8|9458.8|9464.7|9462.7|9459.6|9457.6|292
1590038700000|2020-05-21 05:25:00|9460.7|9458.7|9455.4|9453.4|9461.2|9459.2|9455.4|9453.4|197
1590039000000|2020-05-21 05:30:00|9455.3|9453.3|9463.2|9461.2|9465.1|9463.1|9455.3|9453.3|246
1590039300000|2020-05-21 05:35:00|9462.8|9460.8|9456.6|9454.6|9463.7|9461.7|9454.9|9452.9|281
1590039600000|2020-05-21 05:40:00|9456.4|9454.4|9450.9|9448.9|9456.7|9454.7|9448.1|9446.1|437
1590039900000|2020-05-21 05:45:00|9450.8|9448.8|9448.2|9446.2|9450.8|9448.8|9443.1|9441.1|297
1590040200000|2020-05-21 05:50:00|9447.9|9445.9|9446.8|9444.8|9450.3|9448.3|9444.8|9442.8|213
1590040500000|2020-05-21 05:55:00|9446.7|9444.7|9447.3|9445.3|9451.7|9449.7|9446.3|9444.3|235
1590040800000|2020-05-21 06:00:00|9448.4|9446.4|9448.3|9446.3|9453.6|9451.6|9437.7|9435.7|837
1590041100000|2020-05-21 06:05:00|9448.6|9446.6|9445.3|9443.3|9451.3|9449.3|9443.8|9441.8|352
1590041400000|2020-05-21 06:10:00|9445.6|9443.6|9448.4|9446.4|9450.6|9448.6|9442.2|9440.2|266
1590041700000|2020-05-21 06:15:00|9448.7|9446.7|9449.4|9447.4|9452.8|9450.8|9444.6|9442.6|264
1590042000000|2020-05-21 06:20:00|9449.6|9447.6|9445.9|9443.9|9450.8|9448.8|9443.9|9441.9|166
1590042300000|2020-05-21 06:25:00|9445.7|9443.7|9441.2|9439.2|9445.9|9443.9|9439.8|9437.8|392
1590042600000|2020-05-21 06:30:00|9441.4|9439.4|9443.4|9441.4|9444.4|9442.4|9437.1|9435.1|429
1590042900000|2020-05-21 06:35:00|9443.6|9441.6|9441.6|9439.6|9445.6|9443.6|9440.3|9438.3|320
1590043200000|2020-05-21 06:40:00|9441.4|9439.4|9438.8|9436.8|9442.8|9440.8|9433.9|9431.9|525
1590043500000|2020-05-21 06:45:00|9438.7|9436.7|9442.1|9440.1|9442.2|9440.2|9438.6|9436.6|239
1590043800000|2020-05-21 06:50:00|9441.9|9439.9|9444.6|9442.6|9445.8|9443.8|9441.3|9439.3|253
1590044100000|2020-05-21 06:55:00|9444.7|9442.7|9437.8|9435.8|9448.3|9446.3|9436.6|9434.6|450
1590044400000|2020-05-21 07:00:00|9438.3|9436.3|9425.6|9423.6|9438.3|9436.3|9418.4|9416.4|1958
1590044700000|2020-05-21 07:05:00|9425.4|9423.4|9425.1|9423.1|9425.6|9423.6|9420.3|9418.3|872
1590045000000|2020-05-21 07:10:00|9425.2|9423.2|9433.2|9431.2|9435.1|9433.1|9424.1|9422.1|822
1590045300000|2020-05-21 07:15:00|9432.8|9430.8|9433.9|9431.9|9436.7|9434.7|9429.4|9427.4|563
1590045600000|2020-05-21 07:20:00|9433.8|9431.8|9430.9|9428.9|9437.1|9435.1|9429.4|9427.4|392
1590045900000|2020-05-21 07:25:00|9431.1|9429.1|9438.3|9436.3|9438.9|9436.9|9429.3|9427.3|568
1590046200000|2020-05-21 07:30:00|9438.6|9436.6|9449.1|9447.1|9454.1|9452.1|9433.8|9431.8|960
1590046500000|2020-05-21 07:35:00|9448.9|9446.9|9450.3|9448.3|9457.1|9455.1|9448.1|9446.1|629
1590046800000|2020-05-21 07:40:00|9450.4|9448.4|9447.3|9445.3|9451.3|9449.3|9444.2|9442.2|383
1590047100000|2020-05-21 07:45:00|9447.2|9445.2|9445.8|9443.8|9447.4|9445.4|9440.8|9438.8|580
1590047400000|2020-05-21 07:50:00|9445.9|9443.9|9442.8|9440.8|9447.3|9445.3|9440.7|9438.7|342
1590047700000|2020-05-21 07:55:00|9442.9|9440.9|9441.1|9439.1|9443.6|9441.6|9435.3|9433.3|487
1590048000000|2020-05-21 08:00:00|9440.8|9438.8|9447.6|9445.6|9453.9|9451.9|9440.8|9438.8|819
1590048300000|2020-05-21 08:05:00|9447.8|9445.8|9428.1|9426.1|9448.2|9446.2|9427.1|9425.1|1096
1590048600000|2020-05-21 08:10:00|9427.9|9425.9|9427.2|9425.2|9431.1|9429.1|9423.4|9421.4|554
1590048900000|2020-05-21 08:15:00|9427.1|9425.1|9425.1|9423.1|9428.4|9426.4|9421.7|9419.7|552
1590049200000|2020-05-21 08:20:00|9424.8|9422.8|9422.1|9420.1|9428.8|9426.8|9420.8|9418.8|442
1590049500000|2020-05-21 08:25:00|9421.9|9419.9|9422.8|9420.8|9424.6|9422.6|9415.2|9413.2|969
1590049800000|2020-05-21 08:30:00|9422.9|9420.9|9426.4|9424.4|9429.2|9427.2|9421.7|9419.7|605
1590050100000|2020-05-21 08:35:00|9426.6|9424.6|9433.8|9431.8|9434.8|9432.8|9425.4|9423.4|530
1590050400000|2020-05-21 08:40:00|9433.4|9431.4|9438.6|9436.6|9440.8|9438.8|9430.1|9428.1|665
1590050700000|2020-05-21 08:45:00|9438.8|9436.8|9436.4|9434.4|9439.8|9437.8|9432.9|9430.9|489
1590051000000|2020-05-21 08:50:00|9436.2|9434.2|9441.8|9439.8|9442.7|9440.7|9432.7|9430.7|424
1590051300000|2020-05-21 08:55:00|9442.1|9440.1|9442.8|9440.8|9445.3|9443.3|9439.9|9437.9|453
1590051600000|2020-05-21 09:00:00|9442.9|9440.9|9442.1|9440.1|9449.7|9447.7|9440.8|9438.8|766
1590051900000|2020-05-21 09:05:00|9442.2|9440.2|9438.3|9436.3|9444.6|9442.6|9436.7|9434.7|699
1590052200000|2020-05-21 09:10:00|9438.9|9436.9|9440.4|9438.4|9441.6|9439.6|9435.8|9433.8|483
1590052500000|2020-05-21 09:15:00|9440.6|9438.6|9433.8|9431.8|9441.6|9439.6|9432.9|9430.9|563
1590052800000|2020-05-21 09:20:00|9433.7|9431.7|9438.8|9436.8|9438.9|9436.9|9430.7|9428.7|766
1590053100000|2020-05-21 09:25:00|9438.9|9436.9|9445.8|9443.8|9449.7|9447.7|9438.9|9436.9|967
1590053400000|2020-05-21 09:30:00|9445.9|9443.9|9438.9|9436.9|9446.4|9444.4|9436.8|9434.8|540
1590053700000|2020-05-21 09:35:00|9439.3|9437.3|9438.8|9436.8|9443.9|9441.9|9435.2|9433.2|557
1590054000000|2020-05-21 09:40:00|9438.7|9436.7|9439.7|9437.7|9443.6|9441.6|9437.6|9435.6|355
1590054300000|2020-05-21 09:45:00|9439.6|9437.6|9438.6|9436.6|9443.2|9441.2|9433.6|9431.6|633
1590054600000|2020-05-21 09:50:00|9438.4|9436.4|9434.1|9432.1|9439.6|9437.6|9433.1|9431.1|431
1590054900000|2020-05-21 09:55:00|9433.9|9431.9|9428.3|9426.3|9438.1|9436.1|9426.9|9424.9|570
1590055200000|2020-05-21 10:00:00|9428.2|9426.2|9426.8|9424.8|9428.2|9426.2|9420.9|9418.9|972
1590055500000|2020-05-21 10:05:00|9426.4|9424.4|9426.4|9424.4|9429.2|9427.2|9425.1|9423.1|430
1590055800000|2020-05-21 10:10:00|9426.2|9424.2|9437.1|9435.1|9437.6|9435.6|9420.9|9418.9|892
1590056100000|2020-05-21 10:15:00|9436.9|9434.9|9435.7|9433.7|9437.3|9435.3|9428.7|9426.7|464
1590056400000|2020-05-21 10:20:00|9435.6|9433.6|9432.8|9430.8|9435.7|9433.7|9429.8|9427.8|472
1590056700000|2020-05-21 10:25:00|9432.7|9430.7|9440.1|9438.1|9443.2|9441.2|9431.1|9429.1|490
1590057000000|2020-05-21 10:30:00|9439.9|9437.9|9436.9|9434.9|9440.8|9438.8|9436.8|9434.8|346
1590057300000|2020-05-21 10:35:00|9437.2|9435.2|9440.3|9438.3|9441.2|9439.2|9436.3|9434.3|433
1590057600000|2020-05-21 10:40:00|9440.2|9438.2|9433.6|9431.6|9440.8|9438.8|9433.1|9431.1|398
1590057900000|2020-05-21 10:45:00|9433.7|9431.7|9437.6|9435.6|9438.3|9436.3|9431.6|9429.6|431
1590058200000|2020-05-21 10:50:00|9437.4|9435.4|9438.3|9436.3|9441.2|9439.2|9434.4|9432.4|288
1590058500000|2020-05-21 10:55:00|9438.2|9436.2|9438.3|9436.3|9438.7|9436.7|9434.7|9432.7|307
1590058800000|2020-05-21 11:00:00|9438.6|9436.6|9445.7|9443.7|9447.4|9445.4|9438.6|9436.6|766
1590059100000|2020-05-21 11:05:00|9445.6|9443.6|9450.3|9448.3|9451.4|9449.4|9443.7|9441.7|583
1590059400000|2020-05-21 11:10:00|9450.2|9448.2|9453.4|9451.4|9457.1|9455.1|9448.7|9446.7|689
1590059700000|2020-05-21 11:15:00|9453.3|9451.3|9454.7|9452.7|9457.7|9455.7|9450.6|9448.6|824
1590060000000|2020-05-21 11:20:00|9454.4|9452.4|9459.2|9457.2|9462.7|9460.7|9453.9|9451.9|887
1590060300000|2020-05-21 11:25:00|9459.3|9457.3|9464.2|9462.2|9466.4|9464.4|9459.1|9457.1|1075
1590060600000|2020-05-21 11:30:00|9464.3|9462.3|9464.1|9462.1|9465.4|9463.4|9459.2|9457.2|646
1590060900000|2020-05-21 11:35:00|9463.9|9461.9|9464.6|9462.6|9464.6|9462.6|9460.2|9458.2|488
1590061200000|2020-05-21 11:40:00|9464.7|9462.7|9462.6|9460.6|9466.3|9464.3|9461.7|9459.7|585
1590061500000|2020-05-21 11:45:00|9462.4|9460.4|9459.4|9457.4|9464.9|9462.9|9458.8|9456.8|662
1590061800000|2020-05-21 11:50:00|9459.7|9457.7|9456.2|9454.2|9460.7|9458.7|9454.4|9452.4|883
1590062100000|2020-05-21 11:55:00|9456.3|9454.3|9454.3|9452.3|9457.2|9455.2|9452.9|9450.9|520
1590062400000|2020-05-21 12:00:00|9454.4|9452.4|9445.7|9443.7|9455.4|9453.4|9443.9|9441.9|1875
1590062700000|2020-05-21 12:05:00|9445.9|9443.9|9450.7|9448.7|9452.2|9450.2|9445.9|9443.9|983
1590063000000|2020-05-21 12:10:00|9450.4|9448.4|9453.9|9451.9|9454.2|9452.2|9449.7|9447.7|752
1590063300000|2020-05-21 12:15:00|9454.1|9452.1|9459.3|9457.3|9460.9|9458.9|9451.4|9449.4|958
1590063600000|2020-05-21 12:20:00|9459.4|9457.4|9458.1|9456.1|9460.6|9458.6|9456.4|9454.4|592
1590063900000|2020-05-21 12:25:00|9457.9|9455.9|9456.9|9454.9|9458.7|9456.7|9453.6|9451.6|535
1590064200000|2020-05-21 12:30:00|9456.6|9454.6|9453.7|9451.7|9459.3|9457.3|9449.2|9447.2|1246
1590064500000|2020-05-21 12:35:00|9454.1|9452.1|9474.8|9472.8|9479.9|9477.9|9452.6|9450.6|2982
1590064800000|2020-05-21 12:40:00|9475.2|9473.2|9478.4|9476.4|9479.2|9477.2|9472.2|9470.2|1436
1590065100000|2020-05-21 12:45:00|9478.2|9476.2|9479.4|9477.4|9483.4|9481.4|9477.2|9475.2|1814
1590065400000|2020-05-21 12:50:00|9479.3|9477.3|9471.2|9469.2|9479.7|9477.7|9471.2|9469.2|1420
1590065700000|2020-05-21 12:55:00|9471.1|9469.1|9476.4|9474.4|9477.6|9475.6|9470.9|9468.9|1156
1590066000000|2020-05-21 13:00:00|9476.3|9474.3|9469.7|9467.7|9476.6|9474.6|9468.7|9466.7|1318
1590066300000|2020-05-21 13:05:00|9469.8|9467.8|9474.2|9472.2|9475.9|9473.9|9468.8|9466.8|769
1590066600000|2020-05-21 13:10:00|9474.1|9472.1|9479.2|9477.2|9480.3|9478.3|9473.7|9471.7|924
1590066900000|2020-05-21 13:15:00|9479.1|9477.1|9478.4|9476.4|9479.2|9477.2|9472.2|9470.2|961
1590067200000|2020-05-21 13:20:00|9478.7|9476.7|9485.4|9483.4|9486.9|9484.9|9478.4|9476.4|1362
1590067500000|2020-05-21 13:25:00|9484.9|9482.9|9487.4|9485.4|9490.9|9488.9|9481.4|9479.4|1540
1590067800000|2020-05-21 13:30:00|9487.7|9485.7|9486.2|9485.2|9493.7|9492.7|9473.7|9472.7|9425
1590068100000|2020-05-21 13:35:00|9486.7|9485.7|9500.4|9499.4|9502.2|9501.2|9480.8|9479.8|6847
1590068400000|2020-05-21 13:40:00|9500.7|9499.7|9510.7|9509.7|9514.7|9513.7|9498.3|9497.3|5197
1590068700000|2020-05-21 13:45:00|9512.5|9511.5|9499.3|9498.3|9513|9512|9498|9497|5514
1590069000000|2020-05-21 13:50:00|9499.5|9498.5|9474.7|9473.7|9501.4|9500.4|9471.4|9470.4|7232
1590069300000|2020-05-21 13:55:00|9474.9|9473.9|9480|9479|9480.7|9479.7|9461.3|9460.3|5600
1590069600000|2020-05-21 14:00:00|9479.9|9478.9|9444.7|9443.7|9486.3|9485.3|9444.7|9443.7|7859
1590069900000|2020-05-21 14:05:00|9445.2|9444.2|9451.4|9450.4|9454.7|9453.7|9435.7|9434.7|6435
1590070200000|2020-05-21 14:10:00|9451.6|9450.6|9446.4|9445.4|9461.3|9460.3|9437.8|9436.8|5939
1590070500000|2020-05-21 14:15:00|9446.1|9445.1|9461.1|9460.1|9464.1|9463.1|9438.1|9437.1|5356
1590070800000|2020-05-21 14:20:00|9460.6|9459.6|9469.4|9468.4|9471.6|9470.6|9451.1|9450.1|4361
1590071100000|2020-05-21 14:25:00|9468.9|9467.9|9452.1|9451.1|9469.8|9468.8|9447.4|9446.4|3796
1590071400000|2020-05-21 14:30:00|9451.8|9450.8|9423.6|9422.6|9451.8|9450.8|9418.5|9417.5|7872
1590071700000|2020-05-21 14:35:00|9423.4|9422.4|9397.4|9396.4|9423.4|9422.4|9394.4|9393.4|10263
1590072000000|2020-05-21 14:40:00|9396.9|9395.9|9419.9|9418.9|9423.4|9422.4|9394.9|9393.9|6161
1590072300000|2020-05-21 14:45:00|9419.6|9418.6|9424.4|9423.4|9428.6|9427.6|9410.1|9409.1|4740
1590072600000|2020-05-21 14:50:00|9424.1|9423.1|9424.8|9423.8|9434.5|9433.5|9420.4|9419.4|4592
1590072900000|2020-05-21 14:55:00|9424.6|9423.6|9427.4|9426.4|9438.9|9437.9|9421|9420|5080
1590073200000|2020-05-21 15:00:00|9427.3|9426.3|9402.6|9401.6|9427.3|9426.3|9400.4|9399.4|6500
1590073500000|2020-05-21 15:05:00|9402.9|9401.9|9392.4|9391.4|9407.4|9406.4|9383.4|9382.4|5759
1590073800000|2020-05-21 15:10:00|9392.6|9391.6|9401.1|9400.1|9403.1|9402.1|9386.9|9385.9|4020
1590074100000|2020-05-21 15:15:00|9400.9|9399.9|9372.4|9371.4|9400.9|9399.9|9367.4|9366.4|6289
1590074400000|2020-05-21 15:20:00|9372.1|9371.1|9371.3|9370.3|9381.6|9380.6|9363.5|9362.5|5583
1590074700000|2020-05-21 15:25:00|9371.4|9370.4|9387.6|9386.6|9387.9|9386.9|9360.4|9359.4|5267
1590075000000|2020-05-21 15:30:00|9387.3|9386.3|9392.9|9391.9|9397.3|9396.3|9383.4|9382.4|3637
1590075300000|2020-05-21 15:35:00|9392.6|9391.6|9407.3|9406.3|9408.5|9407.5|9388.8|9387.8|3595
1590075600000|2020-05-21 15:40:00|9407.1|9406.1|9414.4|9413.4|9419.4|9418.4|9404.6|9403.6|4259
1590075900000|2020-05-21 15:45:00|9414.6|9413.6|9412.1|9411.1|9421.9|9420.9|9411.5|9410.5|3421
1590076200000|2020-05-21 15:50:00|9412|9411|9411.8|9410.8|9420.1|9419.1|9410|9409|2935
1590076500000|2020-05-21 15:55:00|9411.6|9410.6|9402.4|9401.4|9417.8|9416.8|9401.6|9400.6|3009
1590076800000|2020-05-21 16:00:00|9402.5|9401.5|9426.4|9425.4|9429.4|9428.4|9402.3|9401.3|4563
1590077100000|2020-05-21 16:05:00|9426.1|9425.1|9435.3|9434.3|9436.6|9435.6|9425.4|9424.4|3336
1590077400000|2020-05-21 16:10:00|9435.4|9434.4|9437.4|9436.4|9438.4|9437.4|9422.5|9421.5|3011
1590077700000|2020-05-21 16:15:00|9437.6|9436.6|9426.6|9425.6|9438.4|9437.4|9424.6|9423.6|2966
1590078000000|2020-05-21 16:20:00|9426.8|9425.8|9428.1|9427.1|9430.5|9429.5|9420.6|9419.6|2105
1590078300000|2020-05-21 16:25:00|9428.3|9427.3|9423.4|9422.4|9441.6|9440.6|9422.9|9421.9|3187
1590078600000|2020-05-21 16:30:00|9423.1|9422.1|9413.6|9412.6|9423.9|9422.9|9412.1|9411.1|3484
1590078900000|2020-05-21 16:35:00|9413.5|9412.5|9403.1|9402.1|9420.9|9419.9|9400.9|9399.9|5273
1590079200000|2020-05-21 16:40:00|9403.3|9402.3|9416.3|9415.3|9420.3|9419.3|9402.7|9401.7|2507
1590079500000|2020-05-21 16:45:00|9416.2|9415.2|9418.6|9417.6|9423.6|9422.6|9411.3|9410.3|3657
1590079800000|2020-05-21 16:50:00|9418.4|9417.4|9414.6|9413.6|9421.8|9420.8|9405.3|9404.3|3213
1590080100000|2020-05-21 16:55:00|9414.9|9413.9|9405.3|9404.3|9415.6|9414.6|9400.3|9399.3|2789
1590080400000|2020-05-21 17:00:00|9405.4|9404.4|9427.1|9426.1|9433.6|9432.6|9397.4|9396.4|7149
1590080700000|2020-05-21 17:05:00|9426.6|9425.6|9415.8|9414.8|9427.8|9426.8|9410.6|9409.6|3818
1590081000000|2020-05-21 17:10:00|9416.3|9415.3|9420.3|9419.3|9426.4|9425.4|9414.6|9413.6|2227
1590081300000|2020-05-21 17:15:00|9420.1|9419.1|9412.3|9411.3|9423.6|9422.6|9407.8|9406.8|2185
1590081600000|2020-05-21 17:20:00|9411.8|9410.8|9413.1|9412.1|9414.1|9413.1|9399.7|9398.7|2480
1590081900000|2020-05-21 17:25:00|9412.6|9411.6|9414.6|9413.6|9416.4|9415.4|9404.1|9403.1|1764
1590082200000|2020-05-21 17:30:00|9414.2|9413.2|9411.8|9410.8|9416.6|9415.6|9400.8|9399.8|2256
1590082500000|2020-05-21 17:35:00|9412.1|9411.1|9404.9|9403.9|9416.1|9415.1|9398.1|9397.1|2620
1590082800000|2020-05-21 17:40:00|9405.1|9404.1|9409.3|9408.3|9412.6|9411.6|9394.8|9393.8|2790
1590083100000|2020-05-21 17:45:00|9409.2|9408.2|9414.6|9413.6|9420.1|9419.1|9404.6|9403.6|1967
1590083400000|2020-05-21 17:50:00|9414.4|9413.4|9410.8|9409.8|9417.4|9416.4|9409.2|9408.2|1651
1590083700000|2020-05-21 17:55:00|9411.1|9410.1|9406.3|9405.3|9415.1|9414.1|9406.1|9405.1|1456
1590084000000|2020-05-21 18:00:00|9406.4|9405.4|9424.1|9423.1|9427.9|9426.9|9402.1|9401.1|6679
1590084300000|2020-05-21 18:05:00|9423.9|9422.9|9421.4|9420.4|9425.7|9424.7|9416.6|9415.6|5184
1590084600000|2020-05-21 18:10:00|9421.3|9420.3|9423.6|9422.6|9427.1|9426.1|9417.8|9416.8|2603
1590084900000|2020-05-21 18:15:00|9423.4|9422.4|9418.6|9417.6|9427.2|9426.2|9416.1|9415.1|3090
1590085200000|2020-05-21 18:20:00|9418.4|9417.4|9428.2|9427.2|9430.7|9429.7|9418.1|9417.1|2830
1590085500000|2020-05-21 18:25:00|9427.9|9426.9|9422.4|9421.4|9427.9|9426.9|9418.7|9417.7|1472
1590085800000|2020-05-21 18:30:00|9422.3|9421.3|9410.3|9409.3|9424.9|9423.9|9407.4|9406.4|3106
1590086100000|2020-05-21 18:35:00|9409.9|9408.9|9391.8|9390.8|9410.6|9409.6|9384.1|9383.1|4202
1590086400000|2020-05-21 18:40:00|9391.7|9390.7|9394.6|9393.6|9399.8|9398.8|9390.8|9389.8|2042
1590086700000|2020-05-21 18:45:00|9394.3|9393.3|9379.3|9378.3|9394.3|9393.3|9375.8|9374.8|3689
1590087000000|2020-05-21 18:50:00|9379.8|9378.8|9392.6|9391.6|9392.6|9391.6|9373.6|9372.6|3716
1590087300000|2020-05-21 18:55:00|9393.1|9392.1|9389.7|9388.7|9400.3|9399.3|9388.6|9387.6|2578
1590087600000|2020-05-21 19:00:00|9389.8|9388.8|9407.1|9406.1|9414.9|9413.9|9389.3|9388.3|4329
1590087900000|2020-05-21 19:05:00|9406.6|9405.6|9404.8|9403.8|9408.3|9407.3|9399.3|9398.3|2168
1590088200000|2020-05-21 19:10:00|9404.7|9403.7|9405.6|9404.6|9407.2|9406.2|9392.1|9391.1|2564
1590088500000|2020-05-21 19:15:00|9405.3|9404.3|9411.8|9410.8|9414.6|9413.6|9399.9|9398.9|2878
1590088800000|2020-05-21 19:20:00|9411.9|9410.9|9414.4|9413.4|9417.2|9416.2|9408.4|9407.4|2495
1590089100000|2020-05-21 19:25:00|9414.2|9413.2|9404.6|9403.6|9416.9|9415.9|9401.9|9400.9|3920
1590089400000|2020-05-21 19:30:00|9404.7|9403.7|9392.9|9391.9|9411.6|9410.6|9389.6|9388.6|4553
1590089700000|2020-05-21 19:35:00|9392.7|9391.7|9399.7|9398.7|9404.4|9403.4|9382.3|9381.3|3826
1590090000000|2020-05-21 19:40:00|9398.8|9397.8|9407.3|9406.3|9407.7|9406.7|9391.2|9390.2|2993
1590090300000|2020-05-21 19:45:00|9407.2|9406.2|9403.2|9402.2|9407.2|9406.2|9395.6|9394.6|2566
1590090600000|2020-05-21 19:50:00|9407.3|9406.3|9377.8|9376.8|9407.3|9406.3|9377.2|9376.2|4389
1590090900000|2020-05-21 19:55:00|9379.4|9378.4|9381.4|9380.4|9386.9|9385.9|9373.6|9372.6|7151
1590091200000|2020-05-21 20:00:00|9381.9|9379.9|9385.2|9383.2|9388.3|9386.3|9376.7|9374.7|3035
1590091500000|2020-05-21 20:05:00|9385.3|9383.3|9379.7|9377.7|9387.7|9385.7|9377.1|9375.1|1331
1590091800000|2020-05-21 20:10:00|9379.1|9377.1|9361.7|9356.7|9380.4|9378.4|9358.2|9356.2|2014
1590092100000|2020-05-21 20:15:00|9361.8|9356.8|9367.7|9362.7|9368.8|9363.8|9361.7|9356.7|3
1590092400000|2020-05-21 20:20:00|9367.6|9362.6|9370.6|9365.6|9372.7|9367.7|9365.4|9360.4|0
1590092700000|2020-05-21 20:25:00|9370.8|9365.8|9367.3|9362.3|9371.2|9366.2|9366.3|9361.3|0
1590093000000|2020-05-21 20:30:00|9361.4|9359.4|9369.2|9367.2|9369.4|9367.4|9360.9|9358.9|463
1590093300000|2020-05-21 20:35:00|9368.9|9366.9|9366.7|9364.7|9369.4|9367.4|9365.7|9363.7|296
1590093600000|2020-05-21 20:40:00|9366.4|9364.4|9365.4|9363.4|9367.2|9365.2|9362.7|9360.7|318
1590093900000|2020-05-21 20:45:00|9365.7|9363.7|9368.2|9366.2|9368.2|9366.2|9364.7|9362.7|225
1590094200000|2020-05-21 20:50:00|9368.7|9366.7|9367.4|9365.4|9369.4|9367.4|9366.7|9364.7|175
1590094500000|2020-05-21 20:55:00|9367.7|9365.7|9366.5|9361.5|9368.2|9366.2|9363.2|9361.2|216
1590094800000|2020-05-21 21:00:00|9366.4|9361.4|9366.5|9361.5|9366.6|9361.6|9366.3|9361.3|0
1590095100000|2020-05-21 21:05:00|9366.7|9361.7|9367.8|9362.8|9369.4|9364.4|9366.7|9361.7|0
1590095400000|2020-05-21 21:10:00|9367.9|9362.9|9369.5|9364.5|9372.5|9367.5|9367.9|9362.9|0
1590095700000|2020-05-21 21:15:00|9369.6|9364.6|9368.6|9363.6|9371.3|9366.3|9368.6|9363.6|0
1590096000000|2020-05-21 21:20:00|9368.7|9363.7|9371|9366|9371|9366|9368.7|9363.7|0
1590096300000|2020-05-21 21:25:00|9371.1|9366.1|9371.7|9366.7|9375.5|9370.5|9370|9365|0
1590096600000|2020-05-21 21:30:00|9372.1|9367.1|9371.1|9366.1|9372.3|9367.3|9370.7|9365.7|0
1590096900000|2020-05-21 21:35:00|9371.3|9366.3|9371.1|9366.1|9371.3|9366.3|9370.5|9365.5|0
1590097200000|2020-05-21 21:40:00|9371|9366|9372.1|9367.1|9372.5|9367.5|9371|9366|0
1590097500000|2020-05-21 21:45:00|9372|9367|9372.8|9367.8|9373.3|9368.3|9371.3|9366.3|0
1590097800000|2020-05-21 21:50:00|9372.3|9367.3|9371.7|9366.7|9373.3|9368.3|9371.3|9366.3|0
1590098100000|2020-05-21 21:55:00|9371.8|9366.8|9372.6|9367.6|9373.3|9368.3|9371.6|9366.6|0
1590098400000|2020-05-21 22:00:00|9365.4|9363.4|9373.4|9371.4|9373.6|9371.6|9356.8|9354.8|678
1590098700000|2020-05-21 22:05:00|9373.6|9371.6|9374.3|9372.3|9376.9|9374.9|9368.7|9366.7|270
1590099000000|2020-05-21 22:10:00|9374.2|9372.2|9382.6|9380.6|9385.3|9383.3|9373.3|9371.3|449
1590099300000|2020-05-21 22:15:00|9382.3|9380.3|9383.2|9381.2|9386.6|9384.6|9381.8|9379.8|260
1590099600000|2020-05-21 22:20:00|9383.8|9381.8|9387.8|9385.8|9389.9|9387.9|9381.9|9379.9|329
1590099900000|2020-05-21 22:25:00|9388.1|9386.1|9391.1|9389.1|9391.2|9389.2|9386.1|9384.1|214
1590100200000|2020-05-21 22:30:00|9391.2|9389.2|9387.3|9385.3|9391.8|9389.8|9387.2|9385.2|188
1590100500000|2020-05-21 22:35:00|9386.8|9384.8|9386.3|9384.3|9391.3|9389.3|9384.6|9382.6|235
1590100800000|2020-05-21 22:40:00|9387.4|9385.4|9388.6|9386.6|9391.9|9389.9|9387.4|9385.4|152
1590101100000|2020-05-21 22:45:00|9388.3|9386.3|9388.1|9386.1|9391.2|9389.2|9385.8|9383.8|145
1590101400000|2020-05-21 22:50:00|9389.1|9387.1|9389.3|9387.3|9390.8|9388.8|9386.7|9384.7|138
1590101700000|2020-05-21 22:55:00|9389.4|9387.4|9389.4|9387.4|9390.8|9388.8|9389.2|9387.2|37
1590102000000|2020-05-21 23:00:00|9389.6|9387.6|9394.3|9392.3|9398.6|9396.6|9389.6|9387.6|326
1590102300000|2020-05-21 23:05:00|9394.2|9392.2|9397.9|9395.9|9398.1|9396.1|9392.8|9390.8|114
1590102600000|2020-05-21 23:10:00|9397.8|9395.8|9395.1|9393.1|9398.3|9396.3|9394.6|9392.6|198
1590102900000|2020-05-21 23:15:00|9395.2|9393.2|9392.3|9390.3|9396.3|9394.3|9390.8|9388.8|210
1590103200000|2020-05-21 23:20:00|9393.4|9391.4|9397.3|9395.3|9401.1|9399.1|9392.8|9390.8|251
1590103500000|2020-05-21 23:25:00|9397.4|9395.4|9398.3|9396.3|9398.4|9396.4|9394.9|9392.9|125
1590103800000|2020-05-21 23:30:00|9398.1|9396.1|9404.3|9402.3|9404.8|9402.8|9397.2|9395.2|413
1590104100000|2020-05-21 23:35:00|9404.2|9402.2|9403.6|9401.6|9404.2|9402.2|9401.6|9399.6|167
1590104400000|2020-05-21 23:40:00|9403.3|9401.3|9401.1|9399.1|9404.3|9402.3|9400.8|9398.8|118
1590104700000|2020-05-21 23:45:00|9401.2|9399.2|9402.7|9400.7|9405.2|9403.2|9401.2|9399.2|254
1590105000000|2020-05-21 23:50:00|9402.9|9400.9|9403.1|9401.1|9406.2|9404.2|9402.2|9400.2|334
1590105300000|2020-05-21 23:55:00|9402.9|9400.9|9408.8|9406.8|9410.6|9408.6|9402.9|9400.9|303
1590105600000|2020-05-22 00:00:00|9408.9|9406.9|9405.6|9403.6|9410.4|9408.4|9405.2|9403.2|377
1590105900000|2020-05-22 00:05:00|9405.4|9403.4|9403.2|9401.2|9407.3|9405.3|9401.7|9399.7|453
1590106200000|2020-05-22 00:10:00|9403.3|9401.3|9400.8|9398.8|9404.2|9402.2|9399.1|9397.1|478
1590106500000|2020-05-22 00:15:00|9400.9|9398.9|9404.6|9402.6|9406.1|9404.1|9400.7|9398.7|446
1590106800000|2020-05-22 00:20:00|9404.7|9402.7|9409.8|9407.8|9409.8|9407.8|9404.7|9402.7|381
1590107100000|2020-05-22 00:25:00|9409.9|9407.9|9408.3|9406.3|9413.8|9411.8|9405.6|9403.6|583
1590107400000|2020-05-22 00:30:00|9408.6|9406.6|9409.1|9407.1|9409.6|9407.6|9404.9|9402.9|289
1590107700000|2020-05-22 00:35:00|9409.3|9407.3|9400.4|9398.4|9409.3|9407.3|9398.4|9396.4|446
1590108000000|2020-05-22 00:40:00|9400.2|9398.2|9397.1|9395.1|9403.2|9401.2|9395.3|9393.3|451
1590108300000|2020-05-22 00:45:00|9396.9|9394.9|9398.2|9396.2|9398.8|9396.8|9394.4|9392.4|281
1590108600000|2020-05-22 00:50:00|9398.7|9396.7|9395.4|9393.4|9400.4|9398.4|9394.6|9392.6|429
1590108900000|2020-05-22 00:55:00|9395.3|9393.3|9395.2|9393.2|9397.6|9395.6|9393.6|9391.6|344
1590109200000|2020-05-22 01:00:00|9394.9|9392.9|9396.8|9394.8|9400.8|9398.8|9393.7|9391.7|363
1590109500000|2020-05-22 01:05:00|9396.6|9394.6|9369.1|9367.1|9400.4|9398.4|9364.4|9362.4|1748
1590109800000|2020-05-22 01:10:00|9369.2|9367.2|9382.6|9380.6|9383.6|9381.6|9367.7|9365.7|1272
1590110100000|2020-05-22 01:15:00|9382.1|9380.1|9377.7|9375.7|9384.7|9382.7|9372.4|9370.4|756
1590110400000|2020-05-22 01:20:00|9378.1|9376.1|9380.7|9378.7|9383.9|9381.9|9375.2|9373.2|325
1590110700000|2020-05-22 01:25:00|9380.6|9378.6|9374.8|9372.8|9381.2|9379.2|9370.8|9368.8|517
1590111000000|2020-05-22 01:30:00|9374.7|9372.7|9378.9|9376.9|9379.3|9377.3|9368.7|9366.7|740
1590111300000|2020-05-22 01:35:00|9379.6|9377.6|9375.4|9373.4|9382.1|9380.1|9371.3|9369.3|593
1590111600000|2020-05-22 01:40:00|9375.8|9373.8|9367.1|9365.1|9375.8|9373.8|9366.6|9364.6|376
1590111900000|2020-05-22 01:45:00|9366.9|9364.9|9360.9|9358.9|9366.9|9364.9|9357.3|9355.3|958
1590112200000|2020-05-22 01:50:00|9360.8|9358.8|9372.1|9370.1|9373.6|9371.6|9360.4|9358.4|514
1590112500000|2020-05-22 01:55:00|9371.7|9369.7|9372.3|9370.3|9374.6|9372.6|9369.4|9367.4|373
1590112800000|2020-05-22 02:00:00|9372.4|9370.4|9362.8|9360.8|9372.4|9370.4|9357.1|9355.1|780
1590113100000|2020-05-22 02:05:00|9362.9|9360.9|9348.9|9346.9|9363.9|9361.9|9347.6|9345.6|814
1590113400000|2020-05-22 02:10:00|9349.1|9347.1|9334.6|9332.6|9352.4|9350.4|9327.6|9325.6|1706
1590113700000|2020-05-22 02:15:00|9334.4|9332.4|9334.4|9332.4|9337.3|9335.3|9332.6|9330.6|684
1590114000000|2020-05-22 02:20:00|9334.6|9332.6|9334.3|9332.3|9339.1|9337.1|9333.3|9331.3|424
1590114300000|2020-05-22 02:25:00|9334.1|9332.1|9328.8|9326.8|9334.6|9332.6|9327.9|9325.9|540
1590114600000|2020-05-22 02:30:00|9329.1|9327.1|9338.3|9336.3|9339.6|9337.6|9327.4|9325.4|555
1590114900000|2020-05-22 02:35:00|9338.4|9336.4|9337.8|9335.8|9341.6|9339.6|9334.8|9332.8|425
1590115200000|2020-05-22 02:40:00|9338.1|9336.1|9336.6|9334.6|9340.4|9338.4|9333.4|9331.4|321
1590115500000|2020-05-22 02:45:00|9336.2|9334.2|9339.6|9337.6|9339.9|9337.9|9333.4|9331.4|301
1590115800000|2020-05-22 02:50:00|9339.3|9337.3|9321.2|9319.2|9339.8|9337.8|9317.9|9315.9|922
1590116100000|2020-05-22 02:55:00|9321.6|9319.6|9319.6|9317.6|9322.4|9320.4|9313.6|9311.6|888
1590116400000|2020-05-22 03:00:00|9320.1|9318.1|9320.4|9318.4|9324.8|9322.8|9318.7|9316.7|394
1590116700000|2020-05-22 03:05:00|9320.2|9318.2|9322.9|9320.9|9325.9|9323.9|9317.2|9315.2|383
1590117000000|2020-05-22 03:10:00|9323.1|9321.1|9322.7|9320.7|9324.7|9322.7|9320.2|9318.2|263
1590117300000|2020-05-22 03:15:00|9322.8|9320.8|9314.8|9312.8|9323.2|9321.2|9311.8|9309.8|440
1590117600000|2020-05-22 03:20:00|9313.9|9311.9|9309.3|9307.3|9315.4|9313.4|9309.2|9307.2|536
1590117900000|2020-05-22 03:25:00|9309.4|9307.4|9311.2|9309.2|9312.1|9310.1|9305.7|9303.7|567
1590118200000|2020-05-22 03:30:00|9311.1|9309.1|9303.4|9301.4|9311.1|9309.1|9301.8|9299.8|650
1590118500000|2020-05-22 03:35:00|9303.9|9301.9|9295.8|9293.8|9304.1|9302.1|9289.2|9287.2|923
1590118800000|2020-05-22 03:40:00|9295.7|9293.7|9300.8|9298.8|9304.8|9302.8|9292.1|9290.1|795
1590119100000|2020-05-22 03:45:00|9300.3|9298.3|9298.2|9296.2|9303.1|9301.1|9296.3|9294.3|483
1590119400000|2020-05-22 03:50:00|9298.4|9296.4|9304.1|9302.1|9306.8|9304.8|9297.1|9295.1|597
1590119700000|2020-05-22 03:55:00|9303.8|9301.8|9307.2|9305.2|9308.6|9306.6|9302.6|9300.6|663
1590120000000|2020-05-22 04:00:00|9307.1|9305.1|9305.7|9303.7|9309.8|9307.8|9302.9|9300.9|443
1590120300000|2020-05-22 04:05:00|9305.6|9303.6|9307.8|9305.8|9309.3|9307.3|9304.7|9302.7|238
1590120600000|2020-05-22 04:10:00|9307.7|9305.7|9313.4|9311.4|9316.6|9314.6|9306.6|9304.6|671
1590120900000|2020-05-22 04:15:00|9313.6|9311.6|9309.1|9307.1|9314.6|9312.6|9308.2|9306.2|323
1590121200000|2020-05-22 04:20:00|9309.2|9307.2|9298.8|9296.8|9310.1|9308.1|9292.7|9290.7|861
1590121500000|2020-05-22 04:25:00|9299.1|9297.1|9299.8|9297.8|9300.4|9298.4|9294.8|9292.8|297
1590121800000|2020-05-22 04:30:00|9299.7|9297.7|9308.9|9306.9|9310.1|9308.1|9299.2|9297.2|452
1590122100000|2020-05-22 04:35:00|9308.7|9306.7|9305.8|9303.8|9311.6|9309.6|9305.7|9303.7|269
1590122400000|2020-05-22 04:40:00|9305.9|9303.9|9301.8|9299.8|9306.6|9304.6|9297.8|9295.8|379
1590122700000|2020-05-22 04:45:00|9301.9|9299.9|9307.6|9305.6|9309.2|9307.2|9301.8|9299.8|221
1590123000000|2020-05-22 04:50:00|9307.4|9305.4|9303.4|9301.4|9307.4|9305.4|9298.4|9296.4|277
1590123300000|2020-05-22 04:55:00|9302.4|9300.4|9296.6|9294.6|9303.1|9301.1|9290.6|9288.6|589
1590123600000|2020-05-22 05:00:00|9297.2|9295.2|9294.4|9292.4|9298.8|9296.8|9290.7|9288.7|458
1590123900000|2020-05-22 05:05:00|9294.3|9292.3|9290.6|9288.6|9299.3|9297.3|9284.9|9282.9|777
1590124200000|2020-05-22 05:10:00|9290.4|9288.4|9284.6|9282.6|9291.4|9289.4|9278.9|9276.9|824
1590124500000|2020-05-22 05:15:00|9285.1|9283.1|9280.4|9278.4|9285.8|9283.8|9277.8|9275.8|552
1590124800000|2020-05-22 05:20:00|9280.6|9278.6|9280.1|9278.1|9284.2|9282.2|9278.3|9276.3|372
1590125100000|2020-05-22 05:25:00|9280.3|9278.3|9273.8|9271.8|9282.1|9280.1|9272.9|9270.9|546
1590125400000|2020-05-22 05:30:00|9273.1|9271.1|9283.8|9281.8|9286.7|9284.7|9272.2|9270.2|714
1590125700000|2020-05-22 05:35:00|9283.9|9281.9|9287.8|9285.8|9288.2|9286.2|9282.9|9280.9|423
1590126000000|2020-05-22 05:40:00|9287.9|9285.9|9282.7|9280.7|9290.3|9288.3|9282.3|9280.3|371
1590126300000|2020-05-22 05:45:00|9282.6|9280.6|9289.3|9287.3|9292.3|9290.3|9278.4|9276.4|517
1590126600000|2020-05-22 05:50:00|9289.4|9287.4|9292.4|9290.4|9296.7|9294.7|9289.3|9287.3|726
1590126900000|2020-05-22 05:55:00|9292.6|9290.6|9291.3|9289.3|9297.1|9295.1|9290.9|9288.9|269
1590127200000|2020-05-22 06:00:00|9291.4|9289.4|9306.1|9304.1|9311.2|9309.2|9289.4|9287.4|1034
1590127500000|2020-05-22 06:05:00|9306.3|9304.3|9305.4|9303.4|9309.2|9307.2|9300.2|9298.2|570
1590127800000|2020-05-22 06:10:00|9305.3|9303.3|9307.1|9305.1|9308.7|9306.7|9301.1|9299.1|490
1590128100000|2020-05-22 06:15:00|9306.9|9304.9|9307.7|9305.7|9310.4|9308.4|9304.1|9302.1|556
1590128400000|2020-05-22 06:20:00|9307.3|9305.3|9304.2|9302.2|9307.8|9305.8|9300.6|9298.6|503
1590128700000|2020-05-22 06:25:00|9304.4|9302.4|9307.8|9305.8|9310.7|9308.7|9301.4|9299.4|518
1590129000000|2020-05-22 06:30:00|9307.6|9305.6|9300.2|9298.2|9308.1|9306.1|9298.2|9296.2|577
1590129300000|2020-05-22 06:35:00|9300.7|9298.7|9294.4|9292.4|9300.7|9298.7|9288.2|9286.2|646
1590129600000|2020-05-22 06:40:00|9294.6|9292.6|9285.6|9283.6|9295.3|9293.3|9282.2|9280.2|713
1590129900000|2020-05-22 06:45:00|9285.2|9283.2|9289.1|9287.1|9290.9|9288.9|9283.4|9281.4|352
1590130200000|2020-05-22 06:50:00|9289.2|9287.2|9289.9|9287.9|9293.7|9291.7|9287.6|9285.6|280
1590130500000|2020-05-22 06:55:00|9289.8|9287.8|9284.6|9282.6|9290.3|9288.3|9282.6|9280.6|495
1590130800000|2020-05-22 07:00:00|9285.3|9283.3|9288.8|9286.8|9294.4|9292.4|9276.3|9274.3|1482
1590131100000|2020-05-22 07:05:00|9288.4|9286.4|9283.1|9281.1|9288.9|9286.9|9273.4|9271.4|1171
1590131400000|2020-05-22 07:10:00|9282.9|9280.9|9262.1|9260.1|9283.1|9281.1|9261.3|9259.3|1451
1590131700000|2020-05-22 07:15:00|9261.7|9259.7|9261.4|9259.4|9263.8|9261.8|9248.1|9246.1|1862
1590132000000|2020-05-22 07:20:00|9261.8|9259.8|9268.2|9266.2|9271.2|9269.2|9260.1|9258.1|1292
1590132300000|2020-05-22 07:25:00|9268.7|9266.7|9273.6|9271.6|9278.6|9276.6|9263.3|9261.3|993
1590132600000|2020-05-22 07:30:00|9272.7|9270.7|9277.1|9275.1|9281.8|9279.8|9271.8|9269.8|686
1590132900000|2020-05-22 07:35:00|9277.2|9275.2|9267.4|9265.4|9277.2|9275.2|9264.2|9262.2|828
1590133200000|2020-05-22 07:40:00|9267.3|9265.3|9276.9|9274.9|9278.7|9276.7|9263.8|9261.8|906
1590133500000|2020-05-22 07:45:00|9277.4|9275.4|9270.1|9268.1|9283.7|9281.7|9269.6|9267.6|963
1590133800000|2020-05-22 07:50:00|9270.2|9268.2|9266.8|9264.8|9274.2|9272.2|9263.9|9261.9|813
1590134100000|2020-05-22 07:55:00|9266.9|9264.9|9261.6|9259.6|9267.8|9265.8|9260.1|9258.1|901
1590134400000|2020-05-22 08:00:00|9263.1|9261.1|9267.9|9265.9|9269.9|9267.9|9261.8|9259.8|773
1590134700000|2020-05-22 08:05:00|9268.1|9266.1|9265.6|9263.6|9269.8|9267.8|9262.1|9260.1|589
1590135000000|2020-05-22 08:10:00|9265.7|9263.7|9275.8|9273.8|9276.8|9274.8|9262.2|9260.2|788
1590135300000|2020-05-22 08:15:00|9275.9|9273.9|9277.4|9275.4|9282.4|9280.4|9275.1|9273.1|789
1590135600000|2020-05-22 08:20:00|9277.9|9275.9|9272.9|9270.9|9280.7|9278.7|9272.2|9270.2|459
1590135900000|2020-05-22 08:25:00|9273.6|9271.6|9272.7|9270.7|9276.2|9274.2|9268.4|9266.4|518
1590136200000|2020-05-22 08:30:00|9272.2|9270.2|9291.1|9289.1|9294.4|9292.4|9270.7|9268.7|1336
1590136500000|2020-05-22 08:35:00|9290.9|9288.9|9289.4|9287.4|9295.7|9293.7|9286.9|9284.9|559
1590136800000|2020-05-22 08:40:00|9289.6|9287.6|9298.7|9296.7|9302.7|9300.7|9287.3|9285.3|843
1590137100000|2020-05-22 08:45:00|9298.8|9296.8|9295.1|9293.1|9302.1|9300.1|9294.9|9292.9|569
1590137400000|2020-05-22 08:50:00|9295.2|9293.2|9298.3|9296.3|9299.8|9297.8|9292.2|9290.2|600
1590137700000|2020-05-22 08:55:00|9298.1|9296.1|9302.1|9300.1|9303.8|9301.8|9297.6|9295.6|764
1590138000000|2020-05-22 09:00:00|9302.3|9300.3|9301.4|9299.4|9307.4|9305.4|9300.2|9298.2|968
1590138300000|2020-05-22 09:05:00|9301.3|9299.3|9298.8|9296.8|9304.8|9302.8|9298.7|9296.7|515
1590138600000|2020-05-22 09:10:00|9298.6|9296.6|9303.8|9301.8|9306.6|9304.6|9297.9|9295.9|493
1590138900000|2020-05-22 09:15:00|9304.4|9302.4|9310.9|9308.9|9316.6|9314.6|9303.1|9301.1|1241
1590139200000|2020-05-22 09:20:00|9311.4|9309.4|9309.4|9307.4|9314.9|9312.9|9309.4|9307.4|465
1590139500000|2020-05-22 09:25:00|9309.3|9307.3|9308.1|9306.1|9310.3|9308.3|9303.6|9301.6|712
1590139800000|2020-05-22 09:30:00|9308.3|9306.3|9301.8|9299.8|9310.4|9308.4|9299.4|9297.4|537
1590140100000|2020-05-22 09:35:00|9301.7|9299.7|9298.3|9296.3|9303.9|9301.9|9297.3|9295.3|438
1590140400000|2020-05-22 09:40:00|9298.2|9296.2|9299.3|9297.3|9304.6|9302.6|9296.6|9294.6|501
1590140700000|2020-05-22 09:45:00|9299.2|9297.2|9301.1|9299.1|9301.2|9299.2|9296.2|9294.2|422
1590141000000|2020-05-22 09:50:00|9300.9|9298.9|9293.8|9291.8|9302.1|9300.1|9292.6|9290.6|633
1590141300000|2020-05-22 09:55:00|9293.7|9291.7|9293.6|9291.6|9297.2|9295.2|9292.3|9290.3|377
1590141600000|2020-05-22 10:00:00|9295.3|9293.3|9299.9|9297.9|9304.6|9302.6|9293.7|9291.7|787
1590141900000|2020-05-22 10:05:00|9300.1|9298.1|9305.3|9303.3|9308.2|9306.2|9299.7|9297.7|683
1590142200000|2020-05-22 10:10:00|9305.6|9303.6|9315.4|9313.4|9315.4|9313.4|9305.1|9303.1|604
1590142500000|2020-05-22 10:15:00|9315.6|9313.6|9313.8|9311.8|9318.9|9316.9|9311.8|9309.8|713
1590142800000|2020-05-22 10:20:00|9313.9|9311.9|9312.6|9310.6|9316.1|9314.1|9309.7|9307.7|461
1590143100000|2020-05-22 10:25:00|9312.4|9310.4|9310.8|9308.8|9317.1|9315.1|9310.4|9308.4|418
1590143400000|2020-05-22 10:30:00|9310.9|9308.9|9314.4|9312.4|9318.7|9316.7|9309.6|9307.6|614
1590143700000|2020-05-22 10:35:00|9314.6|9312.6|9322.2|9320.2|9322.3|9320.3|9310.9|9308.9|572
1590144000000|2020-05-22 10:40:00|9322.1|9320.1|9316.2|9314.2|9322.4|9320.4|9313.2|9311.2|542
1590144300000|2020-05-22 10:45:00|9315.6|9313.6|9321.1|9319.1|9321.2|9319.2|9312.9|9310.9|453
1590144600000|2020-05-22 10:50:00|9321.2|9319.2|9310.9|9308.9|9321.3|9319.3|9309.7|9307.7|538
1590144900000|2020-05-22 10:55:00|9310.6|9308.6|9313.6|9311.6|9314.2|9312.2|9306.2|9304.2|527
1590145200000|2020-05-22 11:00:00|9314.2|9312.2|9317.8|9315.8|9319.7|9317.7|9314.2|9312.2|643
1590145500000|2020-05-22 11:05:00|9317.7|9315.7|9331.2|9329.2|9333.3|9331.3|9317.6|9315.6|1083
1590145800000|2020-05-22 11:10:00|9331.1|9329.1|9331.9|9329.9|9337.4|9335.4|9330.2|9328.2|1088
1590146100000|2020-05-22 11:15:00|9332.2|9330.2|9326.8|9324.8|9332.4|9330.4|9326.8|9324.8|700
1590146400000|2020-05-22 11:20:00|9326.9|9324.9|9326.3|9324.3|9332.1|9330.1|9325.8|9323.8|746
1590146700000|2020-05-22 11:25:00|9326.4|9324.4|9326.3|9324.3|9330.1|9328.1|9324.8|9322.8|430
1590147000000|2020-05-22 11:30:00|9326.6|9324.6|9325.2|9323.2|9332.2|9330.2|9324.7|9322.7|469
1590147300000|2020-05-22 11:35:00|9325.1|9323.1|9326.9|9324.9|9329.7|9327.7|9324.3|9322.3|391
1590147600000|2020-05-22 11:40:00|9327.6|9325.6|9335.2|9333.2|9338.6|9336.6|9326.8|9324.8|1049
1590147900000|2020-05-22 11:45:00|9335.3|9333.3|9352.7|9350.7|9353.7|9351.7|9334.4|9332.4|1768
1590148200000|2020-05-22 11:50:00|9352.8|9350.8|9358.1|9356.1|9363.3|9361.3|9349.1|9347.1|2518
1590148500000|2020-05-22 11:55:00|9357.9|9355.9|9360.2|9358.2|9364.8|9362.8|9356.6|9354.6|1545
1590148800000|2020-05-22 12:00:00|9360.4|9358.4|9360.7|9358.7|9370.7|9368.7|9359.4|9357.4|2111
1590149100000|2020-05-22 12:05:00|9360.8|9358.8|9360.8|9358.8|9363.2|9361.2|9357.4|9355.4|1302
1590149400000|2020-05-22 12:10:00|9360.7|9358.7|9366.7|9364.7|9369.7|9367.7|9357.7|9355.7|1672
1590149700000|2020-05-22 12:15:00|9367.1|9365.1|9357.7|9355.7|9370.3|9368.3|9357.7|9355.7|1151
1590150000000|2020-05-22 12:20:00|9357.9|9355.9|9353.3|9351.3|9360.2|9358.2|9351.2|9349.2|1445
1590150300000|2020-05-22 12:25:00|9353.4|9351.4|9355.7|9353.7|9360.2|9358.2|9352.9|9350.9|1372
1590150600000|2020-05-22 12:30:00|9355.6|9353.6|9352.6|9350.6|9357.3|9355.3|9344.6|9342.6|1656
1590150900000|2020-05-22 12:35:00|9352.4|9350.4|9352.9|9350.9|9355.9|9353.9|9350.7|9348.7|967
1590151200000|2020-05-22 12:40:00|9352.7|9350.7|9363.7|9361.7|9363.8|9361.8|9352.3|9350.3|1477
1590151500000|2020-05-22 12:45:00|9362.1|9360.1|9359.7|9357.7|9364.7|9362.7|9356.4|9354.4|1504
1590151800000|2020-05-22 12:50:00|9359.8|9357.8|9356.4|9354.4|9360.4|9358.4|9353.4|9351.4|1358
1590152100000|2020-05-22 12:55:00|9356.3|9354.3|9355.4|9353.4|9360.8|9358.8|9355.4|9353.4|1356
1590152400000|2020-05-22 13:00:00|9354.6|9352.6|9371.7|9369.7|9372.9|9370.9|9350.9|9348.9|4336
1590152700000|2020-05-22 13:05:00|9371.2|9369.2|9368.4|9366.4|9377.3|9375.3|9368.3|9366.3|1304
1590153000000|2020-05-22 13:10:00|9368.3|9366.3|9364.2|9362.2|9369.7|9367.7|9358.7|9356.7|1139
1590153300000|2020-05-22 13:15:00|9364.4|9362.4|9358.9|9356.9|9364.9|9362.9|9357.9|9355.9|733
1590153600000|2020-05-22 13:20:00|9358.8|9356.8|9364.1|9362.1|9364.9|9362.9|9357.1|9355.1|1473
1590153900000|2020-05-22 13:25:00|9363.9|9361.9|9364.4|9362.4|9367.8|9365.8|9361.2|9359.2|1610
1590154200000|2020-05-22 13:30:00|9363.9|9362.9|9358.2|9357.2|9373.7|9372.7|9344.6|9343.6|10367
1590154500000|2020-05-22 13:35:00|9358.7|9357.7|9325.6|9324.6|9359.2|9358.2|9325.6|9324.6|10039
1590154800000|2020-05-22 13:40:00|9325.7|9324.7|9342.2|9341.2|9353.2|9352.2|9325.6|9324.6|6655
1590155100000|2020-05-22 13:45:00|9341.7|9340.7|9364.7|9363.7|9369.2|9368.2|9336.9|9335.9|6377
1590155400000|2020-05-22 13:50:00|9364.9|9363.9|9386.2|9385.2|9388.1|9387.1|9360.2|9359.2|6135
1590155700000|2020-05-22 13:55:00|9386.4|9385.4|9398.8|9397.8|9404.1|9403.1|9383.2|9382.2|4818
1590156000000|2020-05-22 14:00:00|9399.7|9398.7|9389.2|9388.2|9401.8|9400.8|9380.7|9379.7|5457
1590156300000|2020-05-22 14:05:00|9388.9|9387.9|9368.9|9367.9|9391.4|9390.4|9362.8|9361.8|5776
1590156600000|2020-05-22 14:10:00|9368.5|9367.5|9353.7|9352.7|9373|9372|9352.7|9351.7|5264
1590156900000|2020-05-22 14:15:00|9353.9|9352.9|9359|9358|9365.2|9364.2|9345.5|9344.5|5233
1590157200000|2020-05-22 14:20:00|9359.2|9358.2|9364.4|9363.4|9377.9|9376.9|9358.5|9357.5|4787
1590157500000|2020-05-22 14:25:00|9364.2|9363.2|9380.7|9379.7|9381.2|9380.2|9360.7|9359.7|3938
1590157800000|2020-05-22 14:30:00|9380.9|9379.9|9375.7|9374.7|9383|9382|9370.2|9369.2|3611
1590158100000|2020-05-22 14:35:00|9375.6|9374.6|9379.5|9378.5|9379.5|9378.5|9367.4|9366.4|2891
1590158400000|2020-05-22 14:40:00|9379.7|9378.7|9371.2|9370.2|9386.4|9385.4|9371.2|9370.2|3128
1590158700000|2020-05-22 14:45:00|9370.9|9369.9|9364|9363|9382.6|9381.6|9362.9|9361.9|3619
1590159000000|2020-05-22 14:50:00|9363.2|9362.2|9365.9|9364.9|9374.9|9373.9|9357|9356|3653
1590159300000|2020-05-22 14:55:00|9366|9365|9352.7|9351.7|9366.4|9365.4|9350.7|9349.7|3286
1590159600000|2020-05-22 15:00:00|9352.5|9351.5|9350.7|9349.7|9360.2|9359.2|9346.9|9345.9|3507
1590159900000|2020-05-22 15:05:00|9350|9349|9356.2|9355.2|9358|9357|9346.4|9345.4|2911
1590160200000|2020-05-22 15:10:00|9356.4|9355.4|9358.2|9357.2|9362.2|9361.2|9347|9346|3412
1590160500000|2020-05-22 15:15:00|9358.1|9357.1|9366.7|9365.7|9367|9366|9354|9353|2900
1590160800000|2020-05-22 15:20:00|9366.6|9365.6|9352|9351|9367.2|9366.2|9351.2|9350.2|2850
1590161100000|2020-05-22 15:25:00|9351.7|9350.7|9354.2|9353.2|9357.7|9356.7|9341.6|9340.6|3592
1590161400000|2020-05-22 15:30:00|9354|9353|9364.7|9363.7|9366|9365|9348.6|9347.6|3089
1590161700000|2020-05-22 15:35:00|9364.5|9363.5|9368.4|9367.4|9371.7|9370.7|9361.2|9360.2|2822
1590162000000|2020-05-22 15:40:00|9368|9367|9370|9369|9373|9372|9366|9365|1617
1590162300000|2020-05-22 15:45:00|9370.1|9369.1|9366.2|9365.2|9373.7|9372.7|9365.2|9364.2|1494
1590162600000|2020-05-22 15:50:00|9366.4|9365.4|9373|9372|9374|9373|9363|9362|1452
1590162900000|2020-05-22 15:55:00|9372.9|9371.9|9368.2|9367.2|9374.5|9373.5|9364|9363|1708
1590163200000|2020-05-22 16:00:00|9368.5|9367.5|9371.6|9370.6|9376.4|9375.4|9368|9367|1771
1590163500000|2020-05-22 16:05:00|9372|9371|9366.4|9365.4|9376.4|9375.4|9363.2|9362.2|2188
1590163800000|2020-05-22 16:10:00|9366.7|9365.7|9364.2|9363.2|9368.6|9367.6|9359.1|9358.1|1848
1590164100000|2020-05-22 16:15:00|9364|9363|9371.4|9370.4|9371.7|9370.7|9361.2|9360.2|1402
1590164400000|2020-05-22 16:20:00|9371.5|9370.5|9375.7|9374.7|9376.7|9375.7|9369.6|9368.6|1371
1590164700000|2020-05-22 16:25:00|9375.9|9374.9|9374.2|9373.2|9376.7|9375.7|9371.9|9370.9|1037
1590165000000|2020-05-22 16:30:00|9374.6|9373.6|9381|9380|9382|9381|9374.2|9373.2|1486
1590165300000|2020-05-22 16:35:00|9380.7|9379.7|9389.9|9388.9|9394.4|9393.4|9380.2|9379.2|2515
1590165600000|2020-05-22 16:40:00|9390.4|9389.4|9395.8|9394.8|9396.3|9395.3|9389.5|9388.5|1452
1590165900000|2020-05-22 16:45:00|9395.4|9394.4|9391.3|9390.3|9399.3|9398.3|9390.3|9389.3|1865
1590166200000|2020-05-22 16:50:00|9391.2|9390.2|9388.5|9387.5|9392.4|9391.4|9385.8|9384.8|1234
1590166500000|2020-05-22 16:55:00|9388.8|9387.8|9386.3|9385.3|9394.2|9393.2|9383.3|9382.3|2549
1590166800000|2020-05-22 17:00:00|9386.4|9385.4|9403.9|9402.9|9405|9404|9386.3|9385.3|3610
1590167100000|2020-05-22 17:05:00|9403.4|9402.4|9395.2|9394.2|9404.3|9403.3|9394.4|9393.4|2184
1590167400000|2020-05-22 17:10:00|9395.3|9394.3|9395.3|9394.3|9398.9|9397.9|9391.8|9390.8|1707
1590167700000|2020-05-22 17:15:00|9395.4|9394.4|9399.9|9398.9|9403.2|9402.2|9395.2|9394.2|1680
1590168000000|2020-05-22 17:20:00|9400|9399|9409.5|9408.5|9411.8|9410.8|9398.3|9397.3|2815
1590168300000|2020-05-22 17:25:00|9409.4|9408.4|9408|9407|9412.3|9411.3|9405.5|9404.5|1911
1590168600000|2020-05-22 17:30:00|9408.2|9407.2|9405.9|9404.9|9410.3|9409.3|9403.5|9402.5|1172
1590168900000|2020-05-22 17:35:00|9405.8|9404.8|9400.5|9399.5|9407.5|9406.5|9396.2|9395.2|1437
1590169200000|2020-05-22 17:40:00|9400.4|9399.4|9401.8|9400.8|9404.3|9403.3|9398.5|9397.5|949
1590169500000|2020-05-22 17:45:00|9401.7|9400.7|9395.3|9394.3|9404.2|9403.2|9395.3|9394.3|1329
1590169800000|2020-05-22 17:50:00|9395.7|9394.7|9389.8|9388.8|9397.4|9396.4|9389.3|9388.3|1735
1590170100000|2020-05-22 17:55:00|9389.7|9388.7|9402.8|9401.8|9404.9|9403.9|9388.7|9387.7|2046
1590170400000|2020-05-22 18:00:00|9403.2|9402.2|9414.2|9413.2|9415.3|9414.3|9400.7|9399.7|3171
1590170700000|2020-05-22 18:05:00|9414.4|9413.4|9418|9417|9418.2|9417.2|9410.3|9409.3|1984
1590171000000|2020-05-22 18:10:00|9418.2|9417.2|9412.4|9411.4|9418.8|9417.8|9412.2|9411.2|1361
1590171300000|2020-05-22 18:15:00|9412.2|9411.2|9410.5|9409.5|9414.7|9413.7|9409.5|9408.5|1024
1590171600000|2020-05-22 18:20:00|9410.7|9409.7|9412.3|9411.3|9414|9413|9407.9|9406.9|1186
1590171900000|2020-05-22 18:25:00|9412.5|9411.5|9411.3|9410.3|9415.2|9414.2|9408.4|9407.4|1034
1590172200000|2020-05-22 18:30:00|9411.2|9410.2|9419.7|9418.7|9420.2|9419.2|9409.8|9408.8|1389
1590172500000|2020-05-22 18:35:00|9419.5|9418.5|9422|9421|9423.4|9422.4|9414.2|9413.2|1539
1590172800000|2020-05-22 18:40:00|9421.9|9420.9|9410.5|9409.5|9422.3|9421.3|9409.3|9408.3|2697
1590173100000|2020-05-22 18:45:00|9410.4|9409.4|9409.8|9408.8|9413.4|9412.4|9404.8|9403.8|1692
1590173400000|2020-05-22 18:50:00|9409.5|9408.5|9402.2|9401.2|9410.3|9409.3|9399.8|9398.8|1611
1590173700000|2020-05-22 18:55:00|9402.3|9401.3|9408.7|9407.7|9408.8|9407.8|9401.3|9400.3|1433
1590174000000|2020-05-22 19:00:00|9408.5|9407.5|9405.9|9404.9|9408.5|9407.5|9401.3|9400.3|1732
1590174300000|2020-05-22 19:05:00|9405.8|9404.8|9414.4|9413.4|9414.5|9413.5|9404.4|9403.4|2326
1590174600000|2020-05-22 19:10:00|9414.3|9413.3|9407.8|9406.8|9414.9|9413.9|9407.5|9406.5|1300
1590174900000|2020-05-22 19:15:00|9408.2|9407.2|9397.5|9396.5|9409.3|9408.3|9396.8|9395.8|1974
1590175200000|2020-05-22 19:20:00|9397.3|9396.3|9394.1|9393.1|9401.6|9400.6|9384.9|9383.9|3368
1590175500000|2020-05-22 19:25:00|9394.3|9393.3|9391.5|9390.5|9394.4|9393.4|9384.4|9383.4|2176
1590175800000|2020-05-22 19:30:00|9391.6|9390.6|9396.4|9395.4|9403.1|9402.1|9387.1|9386.1|2701
1590176100000|2020-05-22 19:35:00|9396.5|9395.5|9391.6|9390.6|9397.5|9396.5|9389|9388|2075
1590176400000|2020-05-22 19:40:00|9391.5|9390.5|9398.5|9397.5|9398.5|9397.5|9380|9379|3344
1590176700000|2020-05-22 19:45:00|9398.8|9397.8|9406.3|9405.3|9408|9407|9397.3|9396.3|2596
1590177000000|2020-05-22 19:50:00|9406.4|9405.4|9407.3|9406.3|9410.3|9409.3|9397|9396|3123
1590177300000|2020-05-22 19:55:00|9405.3|9404.3|9411.4|9410.4|9418.8|9417.8|9400.8|9399.8|7129
1590177600000|2020-05-22 20:00:00|9411.9|9409.9|9413.1|9411.1|9420.5|9418.5|9408.3|9406.3|3970
1590177900000|2020-05-22 20:05:00|9413.8|9411.8|9414.8|9412.8|9416.9|9414.9|9413.3|9411.3|887
1590178200000|2020-05-22 20:10:00|9414.4|9412.4|9414.8|9409.8|9414.8|9412.8|9408.8|9406.8|1447
1590178500000|2020-05-22 20:15:00|9414.7|9409.7|9413.4|9408.4|9415.3|9410.3|9413.2|9408.2|0
1590178800000|2020-05-22 20:20:00|9414.1|9409.1|9416|9411|9416.5|9411.5|9414.1|9409.1|0
1590179100000|2020-05-22 20:25:00|9415.5|9410.5|9414.9|9409.9|9416.6|9411.6|9413.4|9408.4|0
1590179400000|2020-05-22 20:30:00|9412.5|9410.5|9418.8|9416.8|9420.3|9418.3|9411|9409|590
1590179700000|2020-05-22 20:35:00|9419|9417|9423.3|9421.3|9423.8|9421.8|9419|9417|294
1590180000000|2020-05-22 20:40:00|9423.5|9421.5|9424.8|9422.8|9428.3|9426.3|9423.5|9421.5|484
1590180300000|2020-05-22 20:45:00|9425.3|9423.3|9425.3|9423.3|9428|9426|9424.8|9422.8|151
1590180600000|2020-05-22 20:50:00|9425.8|9423.8|9426.8|9424.8|9427.3|9425.3|9425.5|9423.5|154
1590180900000|2020-05-22 20:55:00|9427|9425|9428.9|9423.9|9428.9|9425.8|9425.8|9423.8|316
1590357600000|2020-05-24 22:00:00|9408|9406|9406.3|9404.3|9417|9415|9405.8|9403.8|609
1590357900000|2020-05-24 22:05:00|9406.4|9404.4|9406.1|9404.1|9407.9|9405.9|9403|9401|358
1590358200000|2020-05-24 22:10:00|9406.3|9404.3|9412.5|9410.5|9412.8|9410.8|9406.3|9404.3|395
1590358500000|2020-05-24 22:15:00|9412.4|9410.4|9437.8|9435.8|9444.9|9442.9|9412.1|9410.1|933
1590358800000|2020-05-24 22:20:00|9437.9|9435.9|9434.9|9432.9|9438.1|9436.1|9433.4|9431.4|203
1590359100000|2020-05-24 22:25:00|9435.3|9433.3|9436.8|9434.8|9437.8|9435.8|9433.1|9431.1|148
1590359400000|2020-05-24 22:30:00|9435.6|9433.6|9431.4|9429.4|9436.9|9434.9|9429.3|9427.3|172
1590359700000|2020-05-24 22:35:00|9431.3|9429.3|9433.1|9431.1|9434.8|9432.8|9430.3|9428.3|93
1590360000000|2020-05-24 22:40:00|9433.3|9431.3|9452.8|9450.8|9453.1|9451.1|9433.3|9431.3|632
1590360300000|2020-05-24 22:45:00|9452.6|9450.6|9455.6|9453.6|9463.6|9461.6|9451.3|9449.3|437
1590360600000|2020-05-24 22:50:00|9454.8|9452.8|9453.5|9451.5|9460|9458|9452.1|9450.1|253
1590360900000|2020-05-24 22:55:00|9453.4|9451.4|9454.3|9452.3|9456.1|9454.1|9451.6|9449.6|134
1590361200000|2020-05-24 23:00:00|9453.4|9451.4|9453.1|9451.1|9454.8|9452.8|9452|9450|109
1590361500000|2020-05-24 23:05:00|9453.4|9451.4|9450.5|9448.5|9454.6|9452.6|9446.6|9444.6|198
1590361800000|2020-05-24 23:10:00|9450.9|9448.9|9451.8|9449.8|9453.6|9451.6|9450.9|9448.9|68
1590362100000|2020-05-24 23:15:00|9451.6|9449.6|9445.4|9443.4|9451.9|9449.9|9444.8|9442.8|191
1590362400000|2020-05-24 23:20:00|9445.5|9443.5|9449.5|9447.5|9451.1|9449.1|9444.5|9442.5|145
1590362700000|2020-05-24 23:25:00|9449.4|9447.4|9452.8|9450.8|9454.8|9452.8|9447.1|9445.1|146
1590363000000|2020-05-24 23:30:00|9453|9451|9449.4|9447.4|9454.9|9452.9|9446.9|9444.9|173
1590363300000|2020-05-24 23:35:00|9449.1|9447.1|9448.4|9446.4|9451.8|9449.8|9447.8|9445.8|94
1590363600000|2020-05-24 23:40:00|9448|9446|9453.1|9451.1|9453.5|9451.5|9448|9446|116
1590363900000|2020-05-24 23:45:00|9453.3|9451.3|9458.8|9456.8|9459.9|9457.9|9453.3|9451.3|277
1590364200000|2020-05-24 23:50:00|9458.5|9456.5|9465.4|9463.4|9469.1|9467.1|9458|9456|652
1590364500000|2020-05-24 23:55:00|9465.3|9463.3|9461.5|9459.5|9465.4|9463.4|9460.3|9458.3|160
1590364800000|2020-05-25 00:00:00|9461.8|9459.8|9461.4|9459.4|9468|9466|9456.5|9454.5|544
1590365100000|2020-05-25 00:05:00|9461.5|9459.5|9457.5|9455.5|9464.4|9462.4|9454.4|9452.4|349
1590365400000|2020-05-25 00:10:00|9456.1|9454.1|9457|9455|9458.9|9456.9|9453.1|9451.1|309
1590365700000|2020-05-25 00:15:00|9456.6|9454.6|9459|9457|9464.9|9462.9|9455.6|9453.6|416
1590366000000|2020-05-25 00:20:00|9458.9|9456.9|9460.1|9458.1|9461|9459|9454.8|9452.8|258
1590366300000|2020-05-25 00:25:00|9460.3|9458.3|9456.8|9454.8|9461|9459|9453.6|9451.6|332
1590366600000|2020-05-25 00:30:00|9456.9|9454.9|9454.1|9452.1|9459.3|9457.3|9452.4|9450.4|258
1590366900000|2020-05-25 00:35:00|9454.3|9452.3|9454|9452|9455.5|9453.5|9450|9448|248
1590367200000|2020-05-25 00:40:00|9454.3|9452.3|9452.8|9450.8|9454.3|9452.3|9446.6|9444.6|329
1590367500000|2020-05-25 00:45:00|9452.6|9450.6|9454.5|9452.5|9457.5|9455.5|9452.1|9450.1|314
1590367800000|2020-05-25 00:50:00|9454.6|9452.6|9451.1|9449.1|9455.5|9453.5|9449.1|9447.1|181
1590368100000|2020-05-25 00:55:00|9451.3|9449.3|9448.9|9446.9|9451.8|9449.8|9446.1|9444.1|253
1590368400000|2020-05-25 01:00:00|9449.1|9447.1|9438.9|9436.9|9452.3|9450.3|9436.9|9434.9|614
1590368700000|2020-05-25 01:05:00|9439.1|9437.1|9436.4|9434.4|9439.1|9437.1|9432|9430|532
1590369000000|2020-05-25 01:10:00|9436.1|9434.1|9429.8|9427.8|9438|9436|9426.8|9424.8|396
1590369300000|2020-05-25 01:15:00|9428.9|9426.9|9433.9|9431.9|9434.1|9432.1|9427.5|9425.5|686
1590369600000|2020-05-25 01:20:00|9434|9432|9432.6|9430.6|9435|9433|9424.4|9422.4|459
1590369900000|2020-05-25 01:25:00|9432.8|9430.8|9437.5|9435.5|9437.9|9435.9|9429.9|9427.9|415
1590370200000|2020-05-25 01:30:00|9437.6|9435.6|9425.6|9423.6|9438.3|9436.3|9422.4|9420.4|619
1590370500000|2020-05-25 01:35:00|9425.8|9423.8|9430.4|9428.4|9430.9|9428.9|9422.9|9420.9|368
1590370800000|2020-05-25 01:40:00|9431|9429|9435.4|9433.4|9437|9435|9429.4|9427.4|375
1590371100000|2020-05-25 01:45:00|9435.1|9433.1|9443.9|9441.9|9445.4|9443.4|9435|9433|588
1590371400000|2020-05-25 01:50:00|9444.3|9442.3|9446.6|9444.6|9450.3|9448.3|9442.8|9440.8|535
1590371700000|2020-05-25 01:55:00|9446.8|9444.8|9450.9|9448.9|9451.3|9449.3|9442|9440|443
1590372000000|2020-05-25 02:00:00|9451|9449|9447.8|9445.8|9452.8|9450.8|9446.6|9444.6|468
1590372300000|2020-05-25 02:05:00|9447.5|9445.5|9446.9|9444.9|9449.8|9447.8|9444.1|9442.1|248
1590372600000|2020-05-25 02:10:00|9446.8|9444.8|9444.6|9442.6|9448.9|9446.9|9443.8|9441.8|249
1590372900000|2020-05-25 02:15:00|9444.4|9442.4|9454.6|9452.6|9456.3|9454.3|9441.6|9439.6|538
1590373200000|2020-05-25 02:20:00|9454.8|9452.8|9448.8|9446.8|9456|9454|9446.4|9444.4|302
1590373500000|2020-05-25 02:25:00|9448.6|9446.6|9447.5|9445.5|9452.8|9450.8|9447.5|9445.5|305
1590373800000|2020-05-25 02:30:00|9447.6|9445.6|9445|9443|9448.4|9446.4|9443.1|9441.1|260
1590374100000|2020-05-25 02:35:00|9445.1|9443.1|9441|9439|9445.8|9443.8|9436.9|9434.9|510
1590374400000|2020-05-25 02:40:00|9441.1|9439.1|9438.4|9436.4|9441.8|9439.8|9436.3|9434.3|239
1590374700000|2020-05-25 02:45:00|9438.6|9436.6|9435.9|9433.9|9442.4|9440.4|9433.1|9431.1|416
1590375000000|2020-05-25 02:50:00|9435.8|9433.8|9442.9|9440.9|9443.6|9441.6|9435.6|9433.6|370
1590375300000|2020-05-25 02:55:00|9443|9441|9438.9|9436.9|9443.4|9441.4|9438.4|9436.4|409
1590375600000|2020-05-25 03:00:00|9439.1|9437.1|9445.3|9443.3|9445.3|9443.3|9438.4|9436.4|446
1590375900000|2020-05-25 03:05:00|9445.5|9443.5|9447.8|9445.8|9450.5|9448.5|9445.1|9443.1|351
1590376200000|2020-05-25 03:10:00|9447.6|9445.6|9448.9|9446.9|9450.6|9448.6|9445.8|9443.8|160
1590376500000|2020-05-25 03:15:00|9448.8|9446.8|9442.1|9440.1|9450.6|9448.6|9441.4|9439.4|406
1590376800000|2020-05-25 03:20:00|9442.3|9440.3|9446.9|9444.9|9448|9446|9441.4|9439.4|220
1590377100000|2020-05-25 03:25:00|9446.8|9444.8|9447.4|9445.4|9448.9|9446.9|9445.5|9443.5|136
1590377400000|2020-05-25 03:30:00|9447.8|9445.8|9446.8|9444.8|9449.5|9447.5|9445|9443|86
1590377700000|2020-05-25 03:35:00|9446.6|9444.6|9445.6|9443.6|9447.1|9445.1|9443|9441|106
1590378000000|2020-05-25 03:40:00|9445.8|9443.8|9447.1|9445.1|9448.1|9446.1|9445|9443|80
1590378300000|2020-05-25 03:45:00|9447.8|9445.8|9451.4|9449.4|9453.6|9451.6|9447.5|9445.5|465
1590378600000|2020-05-25 03:50:00|9451.5|9449.5|9449.3|9447.3|9452.8|9450.8|9447.1|9445.1|88
1590378900000|2020-05-25 03:55:00|9449.4|9447.4|9450.1|9448.1|9450.4|9448.4|9446.8|9444.8|123
1590379200000|2020-05-25 04:00:00|9450.3|9448.3|9452.1|9450.1|9454|9452|9449.1|9447.1|98
1590379500000|2020-05-25 04:05:00|9452.4|9450.4|9458.1|9456.1|9459.4|9457.4|9451.9|9449.9|240
1590379800000|2020-05-25 04:10:00|9458|9456|9456.4|9454.4|9458.6|9456.6|9456|9454|140
1590380100000|2020-05-25 04:15:00|9456.5|9454.5|9457.6|9455.6|9458.1|9456.1|9454.6|9452.6|113
1590380400000|2020-05-25 04:20:00|9457.8|9455.8|9458.3|9456.3|9458.9|9456.9|9456.9|9454.9|72
1590380700000|2020-05-25 04:25:00|9458.4|9456.4|9460.6|9458.6|9461.6|9459.6|9458.4|9456.4|226
1590381000000|2020-05-25 04:30:00|9460.5|9458.5|9460.1|9458.1|9461.8|9459.8|9459.3|9457.3|115
1590381300000|2020-05-25 04:35:00|9459.9|9457.9|9458.3|9456.3|9459.9|9457.9|9456.8|9454.8|123
1590381600000|2020-05-25 04:40:00|9458.4|9456.4|9456.9|9454.9|9458.9|9456.9|9454|9452|121
1590381900000|2020-05-25 04:45:00|9457.4|9455.4|9457.4|9455.4|9458|9456|9454.4|9452.4|111
1590382200000|2020-05-25 04:50:00|9457.3|9455.3|9454.5|9452.5|9458.9|9456.9|9453.9|9451.9|125
1590382500000|2020-05-25 04:55:00|9454.8|9452.8|9455.1|9453.1|9457.3|9455.3|9453.4|9451.4|128
1590382800000|2020-05-25 05:00:00|9454.6|9452.6|9463.1|9461.1|9466.1|9464.1|9454.5|9452.5|455
1590383100000|2020-05-25 05:05:00|9462.9|9460.9|9460.4|9458.4|9463.1|9461.1|9458.9|9456.9|130
1590383400000|2020-05-25 05:10:00|9459.8|9457.8|9462.4|9460.4|9464.8|9462.8|9459.8|9457.8|238
1590383700000|2020-05-25 05:15:00|9462.5|9460.5|9462.4|9460.4|9466.3|9464.3|9460.5|9458.5|176
1590384000000|2020-05-25 05:20:00|9462.5|9460.5|9464.1|9462.1|9465|9463|9462.1|9460.1|62
1590384300000|2020-05-25 05:25:00|9464|9462|9464.3|9462.3|9464.9|9462.9|9461.6|9459.6|142
1590384600000|2020-05-25 05:30:00|9464.5|9462.5|9465.6|9463.6|9468.9|9466.9|9464.5|9462.5|327
1590384900000|2020-05-25 05:35:00|9465.8|9463.8|9458.3|9456.3|9466.1|9464.1|9457.4|9455.4|252
1590385200000|2020-05-25 05:40:00|9458.1|9456.1|9458.9|9456.9|9459.6|9457.6|9453.4|9451.4|376
1590385500000|2020-05-25 05:45:00|9458.8|9456.8|9456.9|9454.9|9459.3|9457.3|9456.5|9454.5|163
1590385800000|2020-05-25 05:50:00|9457.1|9455.1|9457.8|9455.8|9458.8|9456.8|9455.8|9453.8|219
1590386100000|2020-05-25 05:55:00|9457.9|9455.9|9462.6|9460.6|9464|9462|9457.9|9455.9|284
1590386400000|2020-05-25 06:00:00|9462.4|9460.4|9473.1|9471.1|9473.9|9471.9|9462.4|9460.4|704
1590386700000|2020-05-25 06:05:00|9471.4|9469.4|9472.6|9470.6|9475.3|9473.3|9469.4|9467.4|372
1590387000000|2020-05-25 06:10:00|9472.8|9470.8|9476.8|9474.8|9478.4|9476.4|9469.1|9467.1|437
1590387300000|2020-05-25 06:15:00|9477.4|9475.4|9477.6|9475.6|9479.4|9477.4|9475.3|9473.3|337
1590387600000|2020-05-25 06:20:00|9477.8|9475.8|9473.8|9471.8|9479|9477|9472.3|9470.3|389
1590387900000|2020-05-25 06:25:00|9473.6|9471.6|9473.9|9471.9|9475.4|9473.4|9471.4|9469.4|167
1590388200000|2020-05-25 06:30:00|9473.3|9471.3|9475|9473|9476.8|9474.8|9473.1|9471.1|194
1590388500000|2020-05-25 06:35:00|9475.1|9473.1|9478.4|9476.4|9478.4|9476.4|9474.9|9472.9|151
1590388800000|2020-05-25 06:40:00|9478.5|9476.5|9475.6|9473.6|9478.9|9476.9|9475.4|9473.4|219
1590389100000|2020-05-25 06:45:00|9475.8|9473.8|9475.4|9473.4|9477.5|9475.5|9474.1|9472.1|92
1590389400000|2020-05-25 06:50:00|9475.3|9473.3|9475.5|9473.5|9476.5|9474.5|9473.3|9471.3|148
1590389700000|2020-05-25 06:55:00|9475.6|9473.6|9473.9|9471.9|9476|9474|9471.8|9469.8|251
1590390000000|2020-05-25 07:00:00|9474|9472|9465.1|9463.1|9474.4|9472.4|9462.6|9460.6|782
1590390300000|2020-05-25 07:05:00|9464.9|9462.9|9463.9|9461.9|9467|9465|9462.3|9460.3|539
1590390600000|2020-05-25 07:10:00|9464|9462|9467.9|9465.9|9468.3|9466.3|9461.3|9459.3|486
1590390900000|2020-05-25 07:15:00|9468.1|9466.1|9461.1|9459.1|9470.5|9468.5|9456.8|9454.8|663
1590391200000|2020-05-25 07:20:00|9460.9|9458.9|9459.5|9457.5|9463.6|9461.6|9458.9|9456.9|404
1590391500000|2020-05-25 07:25:00|9459.6|9457.6|9460|9458|9461.4|9459.4|9455.5|9453.5|343
1590391800000|2020-05-25 07:30:00|9459.9|9457.9|9452.9|9450.9|9460.9|9458.9|9450.1|9448.1|583
1590392100000|2020-05-25 07:35:00|9452.8|9450.8|9459.4|9457.4|9460.4|9458.4|9451.6|9449.6|345
1590392400000|2020-05-25 07:40:00|9459.8|9457.8|9459.6|9457.6|9461.5|9459.5|9458.5|9456.5|228
1590392700000|2020-05-25 07:45:00|9459.5|9457.5|9458.6|9456.6|9463.5|9461.5|9458.3|9456.3|294
1590393000000|2020-05-25 07:50:00|9459.4|9457.4|9462.9|9460.9|9465.3|9463.3|9458.6|9456.6|347
1590393300000|2020-05-25 07:55:00|9463.4|9461.4|9461.6|9459.6|9465.8|9463.8|9460.5|9458.5|150
1590393600000|2020-05-25 08:00:00|9462.1|9460.1|9456.5|9454.5|9464.9|9462.9|9456.1|9454.1|271
1590393900000|2020-05-25 08:05:00|9456.4|9454.4|9456.4|9454.4|9458.9|9456.9|9454.6|9452.6|512
1590394200000|2020-05-25 08:10:00|9456.3|9454.3|9457.4|9455.4|9458.6|9456.6|9451.6|9449.6|461
1590394500000|2020-05-25 08:15:00|9457.1|9455.1|9461.8|9459.8|9464.9|9462.9|9455.3|9453.3|430
1590394800000|2020-05-25 08:20:00|9462|9460|9463.1|9461.1|9465|9463|9460.3|9458.3|188
1590395100000|2020-05-25 08:25:00|9463|9461|9466.6|9464.6|9468.1|9466.1|9460.3|9458.3|367
1590395400000|2020-05-25 08:30:00|9466.8|9464.8|9471.3|9469.3|9473.4|9471.4|9466.6|9464.6|447
1590395700000|2020-05-25 08:35:00|9471.4|9469.4|9472.5|9470.5|9472.8|9470.8|9469.6|9467.6|291
1590396000000|2020-05-25 08:40:00|9472.6|9470.6|9489|9487|9490|9488|9471.5|9469.5|978
1590396300000|2020-05-25 08:45:00|9488.9|9486.9|9507.1|9505.1|9510.8|9508.8|9487.6|9485.6|1928
1590396600000|2020-05-25 08:50:00|9507.4|9505.4|9501.5|9499.5|9511.9|9509.9|9498.9|9496.9|957
1590396900000|2020-05-25 08:55:00|9501.9|9499.9|9502.8|9500.8|9504.4|9502.4|9499.9|9497.9|398
1590397200000|2020-05-25 09:00:00|9501.5|9499.5|9503.5|9501.5|9509.3|9507.3|9501.5|9499.5|578
1590397500000|2020-05-25 09:05:00|9503.3|9501.3|9501.1|9499.1|9505.8|9503.8|9501.1|9499.1|300
1590397800000|2020-05-25 09:10:00|9501.4|9499.4|9500.9|9498.9|9501.8|9499.8|9499|9497|318
1590398100000|2020-05-25 09:15:00|9501.4|9499.4|9499.1|9497.1|9502.3|9500.3|9498.5|9496.5|235
1590398400000|2020-05-25 09:20:00|9499|9497|9500|9498|9502.8|9500.8|9498.1|9496.1|238
1590398700000|2020-05-25 09:25:00|9500.3|9498.3|9502.4|9500.4|9504|9502|9499.5|9497.5|207
1590399000000|2020-05-25 09:30:00|9502.3|9500.3|9500.8|9498.8|9503.6|9501.6|9500|9498|241
1590399300000|2020-05-25 09:35:00|9500.3|9498.3|9502.6|9500.6|9505.9|9503.9|9500|9498|263
1590399600000|2020-05-25 09:40:00|9502.9|9500.9|9499.6|9497.6|9506.9|9504.9|9498.1|9496.1|576
1590399900000|2020-05-25 09:45:00|9499.8|9497.8|9499.5|9497.5|9501.4|9499.4|9498.9|9496.9|340
1590400200000|2020-05-25 09:50:00|9499.8|9497.8|9499.1|9497.1|9500.5|9498.5|9495|9493|377
1590400500000|2020-05-25 09:55:00|9499.3|9497.3|9508.3|9506.3|9510.9|9508.9|9496.6|9494.6|580
1590400800000|2020-05-25 10:00:00|9508.4|9506.4|9493.5|9491.5|9509.9|9507.9|9491.6|9489.6|626
1590401100000|2020-05-25 10:05:00|9493.4|9491.4|9493.5|9491.5|9495.5|9493.5|9489.8|9487.8|504
1590401400000|2020-05-25 10:10:00|9492.9|9490.9|9493.3|9491.3|9495.3|9493.3|9490.5|9488.5|262
1590401700000|2020-05-25 10:15:00|9493.8|9491.8|9496|9494|9498.9|9496.9|9493.4|9491.4|326
1590402000000|2020-05-25 10:20:00|9496.1|9494.1|9494.9|9492.9|9496.9|9494.9|9490.5|9488.5|333
1590402300000|2020-05-25 10:25:00|9495|9493|9494.4|9492.4|9495.5|9493.5|9489.6|9487.6|410
1590402600000|2020-05-25 10:30:00|9494.3|9492.3|9494.1|9492.1|9495.6|9493.6|9488.1|9486.1|324
1590402900000|2020-05-25 10:35:00|9494|9492|9492.4|9490.4|9494.4|9492.4|9489.6|9487.6|131
1590403200000|2020-05-25 10:40:00|9492.9|9490.9|9505.9|9503.9|9507.4|9505.4|9492.9|9490.9|626
1590403500000|2020-05-25 10:45:00|9506|9504|9517|9515|9518.9|9516.9|9504.4|9502.4|925
1590403800000|2020-05-25 10:50:00|9517.4|9515.4|9520.6|9518.6|9523|9521|9517.4|9515.4|580
1590404100000|2020-05-25 10:55:00|9521.1|9519.1|9517.5|9515.5|9521.3|9519.3|9516|9514|300
1590404400000|2020-05-25 11:00:00|9518|9516|9516.5|9514.5|9519.1|9517.1|9515.8|9513.8|224
1590404700000|2020-05-25 11:05:00|9516.4|9514.4|9515.3|9513.3|9518|9516|9515.1|9513.1|146
1590405000000|2020-05-25 11:10:00|9515.1|9513.1|9514.3|9512.3|9516.9|9514.9|9513.5|9511.5|296
1590405300000|2020-05-25 11:15:00|9514.4|9512.4|9516.9|9514.9|9517.9|9515.9|9512.5|9510.5|213
1590405600000|2020-05-25 11:20:00|9516.1|9514.1|9510|9508|9516.3|9514.3|9508|9506|469
1590405900000|2020-05-25 11:25:00|9509.5|9507.5|9509.1|9507.1|9510.5|9508.5|9507.9|9505.9|325
1590406200000|2020-05-25 11:30:00|9509.4|9507.4|9508.4|9506.4|9510.9|9508.9|9507.1|9505.1|360
1590406500000|2020-05-25 11:35:00|9508.3|9506.3|9508.1|9506.1|9509.9|9507.9|9506|9504|371
1590406800000|2020-05-25 11:40:00|9508.3|9506.3|9515.8|9513.8|9516.4|9514.4|9507.5|9505.5|508
1590407100000|2020-05-25 11:45:00|9515.4|9513.4|9517|9515|9520|9518|9515.4|9513.4|526
1590407400000|2020-05-25 11:50:00|9516.9|9514.9|9513.9|9511.9|9517.5|9515.5|9513.1|9511.1|256
1590407700000|2020-05-25 11:55:00|9514|9512|9515.3|9513.3|9516.3|9514.3|9513.4|9511.4|142
1590408000000|2020-05-25 12:00:00|9515.4|9513.4|9516.3|9514.3|9516.3|9514.3|9510.6|9508.6|329
1590408300000|2020-05-25 12:05:00|9515.9|9513.9|9509.5|9507.5|9516.5|9514.5|9509.5|9507.5|264
1590408600000|2020-05-25 12:10:00|9509.4|9507.4|9508.4|9506.4|9511.1|9509.1|9506.1|9504.1|360
1590408900000|2020-05-25 12:15:00|9508.5|9506.5|9507.8|9505.8|9509.4|9507.4|9506.3|9504.3|175
1590409200000|2020-05-25 12:20:00|9507.5|9505.5|9514.3|9512.3|9516.4|9514.4|9507.5|9505.5|294
1590409500000|2020-05-25 12:25:00|9514.1|9512.1|9511.6|9509.6|9514.5|9512.5|9510.1|9508.1|215
1590409800000|2020-05-25 12:30:00|9511.4|9509.4|9514.3|9512.3|9515.9|9513.9|9508.3|9506.3|311
1590410100000|2020-05-25 12:35:00|9514.4|9512.4|9518.9|9516.9|9519|9517|9509.9|9507.9|414
1590410400000|2020-05-25 12:40:00|9518.5|9516.5|9519.5|9517.5|9522.5|9520.5|9517.3|9515.3|536
1590410700000|2020-05-25 12:45:00|9519.6|9517.6|9517.3|9515.3|9520.6|9518.6|9516.3|9514.3|286
1590411000000|2020-05-25 12:50:00|9517.1|9515.1|9523.5|9521.5|9525.6|9523.6|9517|9515|572
1590411300000|2020-05-25 12:55:00|9523.6|9521.6|9521.9|9519.9|9524|9522|9521.3|9519.3|264
1590411600000|2020-05-25 13:00:00|9522.3|9520.3|9517.8|9515.8|9527.6|9525.6|9517.8|9515.8|600
1590411900000|2020-05-25 13:05:00|9517.9|9515.9|9519.3|9517.3|9520|9518|9517.9|9515.9|245
1590412200000|2020-05-25 13:10:00|9519.5|9517.5|9521.9|9519.9|9523.3|9521.3|9519.5|9517.5|205
1590412500000|2020-05-25 13:15:00|9522|9520|9522|9520|9523.3|9521.3|9520.5|9518.5|253
1590412800000|2020-05-25 13:20:00|9522.3|9520.3|9522.8|9520.8|9523.3|9521.3|9521.5|9519.5|166
1590413100000|2020-05-25 13:25:00|9522.5|9520.5|9523.8|9521.8|9526.5|9524.5|9522.3|9520.3|288
1590413400000|2020-05-25 13:30:00|9523.3|9522.3|9521.3|9520.3|9524.8|9523.8|9519.3|9518.3|850
1590413700000|2020-05-25 13:35:00|9521.5|9520.5|9529|9528|9531|9530|9521.5|9520.5|1082
1590414000000|2020-05-25 13:40:00|9529.4|9528.4|9522.3|9521.3|9529.6|9528.6|9521.9|9520.9|459
1590414300000|2020-05-25 13:45:00|9522.4|9521.4|9525|9524|9526|9525|9521.3|9520.3|650
1590414600000|2020-05-25 13:50:00|9526.9|9525.9|9529|9528|9532.9|9531.9|9526.8|9525.8|804
1590414900000|2020-05-25 13:55:00|9528.9|9527.9|9528.5|9527.5|9531|9530|9527.9|9526.9|249
1590415200000|2020-05-25 14:00:00|9528.9|9527.9|9524.9|9523.9|9530|9529|9522.8|9521.8|727
1590415500000|2020-05-25 14:05:00|9525|9524|9524.3|9523.3|9526.6|9525.6|9522.9|9521.9|331
1590415800000|2020-05-25 14:10:00|9524.4|9523.4|9528.5|9527.5|9529.3|9528.3|9524.4|9523.4|364
1590416100000|2020-05-25 14:15:00|9529|9528|9528.3|9527.3|9531|9530|9526.1|9525.1|423
1590416400000|2020-05-25 14:20:00|9528|9527|9527.5|9526.5|9528|9527|9524.1|9523.1|349
1590416700000|2020-05-25 14:25:00|9527.6|9526.6|9528.3|9527.3|9529|9528|9526.1|9525.1|256
1590417000000|2020-05-25 14:30:00|9528.1|9527.1|9529.3|9528.3|9530.8|9529.8|9528.1|9527.1|419
1590417300000|2020-05-25 14:35:00|9529.4|9528.4|9531|9530|9531.6|9530.6|9529.3|9528.3|283
1590417600000|2020-05-25 14:40:00|9531.1|9530.1|9529.5|9528.5|9531.4|9530.4|9528.6|9527.6|226
1590417900000|2020-05-25 14:45:00|9529.3|9528.3|9528|9527|9530.1|9529.1|9527.6|9526.6|216
1590418200000|2020-05-25 14:50:00|9527.9|9526.9|9531.5|9530.5|9532.4|9531.4|9527.9|9526.9|316
1590418500000|2020-05-25 14:55:00|9531.6|9530.6|9533.3|9532.3|9536.8|9535.8|9531.1|9530.1|647
1590418800000|2020-05-25 15:00:00|9533.4|9532.4|9530.6|9529.6|9533.6|9532.6|9529.5|9528.5|352
1590419100000|2020-05-25 15:05:00|9530.8|9529.8|9531.1|9530.1|9531.4|9530.4|9529.6|9528.6|234
1590419400000|2020-05-25 15:10:00|9531.3|9530.3|9533.1|9532.1|9535.5|9534.5|9531.3|9530.3|347
1590419700000|2020-05-25 15:15:00|9533.3|9532.3|9533.8|9532.8|9534|9533|9530.3|9529.3|312
1590420000000|2020-05-25 15:20:00|9533.9|9532.9|9536.8|9535.8|9541.4|9540.4|9532|9531|872
1590420300000|2020-05-25 15:25:00|9536.9|9535.9|9532.8|9531.8|9537|9536|9531.8|9530.8|444
1590420600000|2020-05-25 15:30:00|9533|9532|9535.4|9534.4|9536.9|9535.9|9531.6|9530.6|517
1590420900000|2020-05-25 15:35:00|9535.1|9534.1|9536.9|9535.9|9537.1|9536.1|9533.1|9532.1|289
1590421200000|2020-05-25 15:40:00|9537|9536|9537|9536|9538.1|9537.1|9533.5|9532.5|331
1590421500000|2020-05-25 15:45:00|9536.9|9535.9|9535.8|9534.8|9536.9|9535.9|9534.3|9533.3|121
1590421800000|2020-05-25 15:50:00|9535.9|9534.9|9535.5|9534.5|9536.6|9535.6|9534.3|9533.3|111
1590422100000|2020-05-25 15:55:00|9535.4|9534.4|9535.4|9534.4|9536.8|9535.8|9534.9|9533.9|126
1590422400000|2020-05-25 16:00:00|9535.6|9534.6|9530.5|9529.5|9536.4|9535.4|9529.6|9528.6|364
1590422700000|2020-05-25 16:05:00|9531.3|9530.3|9530.8|9529.8|9532.8|9531.8|9530.1|9529.1|155
1590423000000|2020-05-25 16:10:00|9530.6|9529.6|9531.4|9530.4|9533.3|9532.3|9529.8|9528.8|187
1590423300000|2020-05-25 16:15:00|9531.3|9530.3|9532.9|9531.9|9533.4|9532.4|9529.5|9528.5|196
1590423600000|2020-05-25 16:20:00|9532.8|9531.8|9531.5|9530.5|9533.5|9532.5|9531.4|9530.4|147
1590423900000|2020-05-25 16:25:00|9531.6|9530.6|9530|9529|9531.9|9530.9|9529.4|9528.4|184
1590424200000|2020-05-25 16:30:00|9532|9531|9535.8|9534.8|9536.8|9535.8|9530.4|9529.4|513
1590424500000|2020-05-25 16:35:00|9536|9535|9534.4|9533.4|9536.9|9535.9|9534.1|9533.1|92
1590424800000|2020-05-25 16:40:00|9534.8|9533.8|9532.6|9531.6|9535.4|9534.4|9532.6|9531.6|100
1590425100000|2020-05-25 16:45:00|9532.9|9531.9|9537.8|9536.8|9538.1|9537.1|9532.8|9531.8|309
1590425400000|2020-05-25 16:50:00|9538|9537|9533.3|9532.3|9538.5|9537.5|9533|9532|368
1590425700000|2020-05-25 16:55:00|9532.8|9531.8|9535.9|9534.9|9535.9|9534.9|9532|9531|202
1590426000000|2020-05-25 17:00:00|9536.8|9531.8|9534.9|9529.9|9536.8|9531.8|9534.9|9529.9|3
1590426300000|2020-05-25 17:05:00|9534.8|9529.8|9535.7|9530.7|9536.5|9531.5|9534.8|9529.8|0
1590426600000|2020-05-25 17:10:00|9534.9|9529.9|9534.8|9529.8|9536.5|9531.5|9534.8|9529.8|0
1590426900000|2020-05-25 17:15:00|9534.7|9529.7|9534.6|9529.6|9534.7|9529.7|9534.6|9529.6|0
1590427200000|2020-05-25 17:20:00|9534.5|9529.5|9534.4|9529.4|9534.5|9529.5|9532.8|9527.8|0
1590427500000|2020-05-25 17:25:00|9535.1|9530.1|9534.4|9529.4|9535.2|9530.2|9534.4|9529.4|0
1590427800000|2020-05-25 17:30:00|9534.7|9529.7|9534.6|9529.6|9534.7|9529.7|9534.6|9529.6|0
1590428100000|2020-05-25 17:35:00|9534.5|9529.5|9534.5|9529.5|9534.5|9529.5|9534.5|9529.5|0
1590428400000|2020-05-25 17:40:00|9534.4|9529.4|9534.4|9529.4|9534.4|9529.4|9534.4|9529.4|0
1590428700000|2020-05-25 17:45:00|9532.9|9527.9|9533|9528|9533.8|9528.8|9532.2|9527.2|0
1590429000000|2020-05-25 17:50:00|9532.3|9527.3|9532.9|9527.9|9533.8|9528.8|9532.2|9527.2|0
1590429300000|2020-05-25 17:55:00|9533.7|9528.7|9534|9529|9534|9529|9532.9|9527.9|0
1590429600000|2020-05-25 18:00:00|9532.5|9527.5|9534|9529|9534.5|9529.5|9532.4|9527.4|0
1590429900000|2020-05-25 18:05:00|9533.9|9528.9|9534|9529|9534|9529|9533.9|9528.9|0
1590430200000|2020-05-25 18:10:00|9533.2|9528.2|9534|9529|9534|9529|9533.2|9528.2|0
1590430500000|2020-05-25 18:15:00|9533.2|9528.2|9534|9529|9534|9529|9532.4|9527.4|0
1590430800000|2020-05-25 18:20:00|9533.2|9528.2|9534.7|9529.7|9534.7|9529.7|9532.4|9527.4|0
1590431100000|2020-05-25 18:25:00|9534.6|9529.6|9534.6|9529.6|9534.6|9529.6|9534.6|9529.6|0
1590431400000|2020-05-25 18:30:00|9534.7|9529.7|9534.7|9529.7|9534.7|9529.7|9534.7|9529.7|0
1590431700000|2020-05-25 18:35:00|9536.1|9531.1|9535.8|9530.8|9536.6|9531.6|9535|9530|0
1590432000000|2020-05-25 18:40:00|9535|9530|9536.6|9531.6|9536.6|9531.6|9535|9530|0
1590432600000|2020-05-25 18:50:00|9536.5|9531.5|9536.3|9531.3|9536.5|9531.5|9536.3|9531.3|0
1590432900000|2020-05-25 18:55:00|9536.1|9531.1|9537.8|9532.8|9537.8|9532.8|9536.1|9531.1|0
1590433200000|2020-05-25 19:00:00|9537.7|9532.7|9537.8|9532.8|9537.8|9532.8|9537.7|9532.7|0
1590434100000|2020-05-25 19:15:00|9539.3|9534.3|9539.4|9534.4|9539.4|9534.4|9539.3|9534.3|0
1590434400000|2020-05-25 19:20:00|9538|9533|9538.6|9533.6|9539.4|9534.4|9537.8|9532.8|0
1590434700000|2020-05-25 19:25:00|9539.3|9534.3|9539.4|9534.4|9539.4|9534.4|9538.6|9533.6|0
1590435000000|2020-05-25 19:30:00|9540.1|9535.1|9541.1|9536.1|9541.1|9536.1|9539.4|9534.4|0
1590435300000|2020-05-25 19:35:00|9542.6|9537.6|9542.5|9537.5|9542.9|9537.9|9541.2|9536.2|0
1590435600000|2020-05-25 19:40:00|9541.8|9536.8|9540.9|9535.9|9541.8|9536.8|9540.9|9535.9|0
1590436200000|2020-05-25 19:50:00|9542.4|9537.4|9539.9|9534.9|9542.5|9537.5|9539.9|9534.9|0
1590436500000|2020-05-25 19:55:00|9539.8|9534.8|9539.8|9534.8|9541.4|9536.4|9539.8|9534.8|0
1590436800000|2020-05-25 20:00:00|9539.9|9534.9|9539.8|9534.8|9539.9|9534.9|9539.8|9534.8|0
1590437100000|2020-05-25 20:05:00|9539.6|9534.6|9539.6|9534.6|9539.6|9534.6|9539.6|9534.6|0
1590437400000|2020-05-25 20:10:00|9539.5|9534.5|9539.5|9534.5|9539.5|9534.5|9539.5|9534.5|0
1590437700000|2020-05-25 20:15:00|9539.6|9534.6|9540.9|9535.9|9540.9|9535.9|9539.6|9534.6|0
1590441000000|2020-05-25 21:10:00|9541|9536|9541|9536|9541|9536|9541|9536|0
1590441600000|2020-05-25 21:20:00|9540.9|9535.9|9540.9|9535.9|9540.9|9535.9|9540.9|9535.9|0
1590442500000|2020-05-25 21:35:00|9540.8|9535.8|9537.5|9532.5|9540.8|9535.8|9537.5|9532.5|0
1590443100000|2020-05-25 21:45:00|9537.4|9532.4|9537.5|9532.5|9537.5|9532.5|9537.4|9532.4|0
1590443400000|2020-05-25 21:50:00|9536.5|9531.5|9536.1|9531.1|9536.5|9531.5|9536.1|9531.1|0
1590443700000|2020-05-25 21:55:00|9536|9531|9535.8|9530.8|9536|9531|9535.8|9530.8|0
1590444000000|2020-05-25 22:00:00|9536|9534|9514.9|9512.9|9539.8|9537.8|9512.5|9510.5|987
1590444300000|2020-05-25 22:05:00|9514.5|9512.5|9518.1|9516.1|9519.8|9517.8|9513|9511|389
1590444600000|2020-05-25 22:10:00|9516.6|9514.6|9519.5|9517.5|9521.1|9519.1|9515.8|9513.8|207
1590444900000|2020-05-25 22:15:00|9519.6|9517.6|9521.4|9519.4|9522.3|9520.3|9519.4|9517.4|186
1590445200000|2020-05-25 22:20:00|9521.5|9519.5|9522.8|9520.8|9524.6|9522.6|9519.9|9517.9|254
1590445500000|2020-05-25 22:25:00|9522.6|9520.6|9520.1|9518.1|9524.4|9522.4|9520.1|9518.1|121
1590445800000|2020-05-25 22:30:00|9521.3|9519.3|9523|9521|9525.5|9523.5|9519.9|9517.9|257
1590446100000|2020-05-25 22:35:00|9523.1|9521.1|9525.6|9523.6|9526.6|9524.6|9522.4|9520.4|180
1590446400000|2020-05-25 22:40:00|9525.8|9523.8|9524|9522|9526|9524|9524|9522|70
1590446700000|2020-05-25 22:45:00|9523.9|9521.9|9523.9|9521.9|9524.3|9522.3|9521.8|9519.8|58
1590447000000|2020-05-25 22:50:00|9524|9522|9524|9522|9525.4|9523.4|9524|9522|56
1590447300000|2020-05-25 22:55:00|9523.9|9521.9|9523.9|9521.9|9525.6|9523.6|9523.8|9521.8|75
1590447600000|2020-05-25 23:00:00|9524.1|9522.1|9523.1|9521.1|9524.5|9522.5|9523.1|9521.1|71
1590447900000|2020-05-25 23:05:00|9523.5|9521.5|9516.5|9514.5|9523.5|9521.5|9516.4|9514.4|170
1590448200000|2020-05-25 23:10:00|9516.4|9514.4|9520.1|9518.1|9520.4|9518.4|9516.4|9514.4|88
1590448500000|2020-05-25 23:15:00|9520|9518|9518.1|9516.1|9521.4|9519.4|9518.1|9516.1|49
1590448800000|2020-05-25 23:20:00|9518.3|9516.3|9512.9|9510.9|9518.6|9516.6|9510.3|9508.3|334
1590449100000|2020-05-25 23:25:00|9512.8|9510.8|9513.6|9511.6|9514.1|9512.1|9509.9|9507.9|179
1590449400000|2020-05-25 23:30:00|9512.9|9510.9|9515.9|9513.9|9516.9|9514.9|9512.6|9510.6|156
1590449700000|2020-05-25 23:35:00|9516.1|9514.1|9515.3|9513.3|9516.6|9514.6|9514.5|9512.5|77
1590450000000|2020-05-25 23:40:00|9515.4|9513.4|9517.3|9515.3|9517.3|9515.3|9514.1|9512.1|99
1590450300000|2020-05-25 23:45:00|9517.1|9515.1|9518.6|9516.6|9520.5|9518.5|9516.6|9514.6|170
1590450600000|2020-05-25 23:50:00|9518.8|9516.8|9522.6|9520.6|9523.4|9521.4|9518.8|9516.8|173
1590450900000|2020-05-25 23:55:00|9522.5|9520.5|9515.9|9513.9|9523.4|9521.4|9514.3|9512.3|253
1590451200000|2020-05-26 00:00:00|9515.6|9513.6|9515.5|9513.5|9518.9|9516.9|9511.1|9509.1|581
1590451500000|2020-05-26 00:05:00|9515.6|9513.6|9515.9|9513.9|9516.8|9514.8|9511.9|9509.9|286
1590451800000|2020-05-26 00:10:00|9516|9514|9520.1|9518.1|9521.3|9519.3|9513.1|9511.1|360
1590452100000|2020-05-26 00:15:00|9521|9519|9518.4|9516.4|9523.8|9521.8|9517.6|9515.6|355
1590452400000|2020-05-26 00:20:00|9518.3|9516.3|9514.1|9512.1|9518.8|9516.8|9512.9|9510.9|329
1590452700000|2020-05-26 00:25:00|9514.3|9512.3|9515.1|9513.1|9517.5|9515.5|9513|9511|265
1590453000000|2020-05-26 00:30:00|9514.9|9512.9|9516.6|9514.6|9520|9518|9514.9|9512.9|295
1590453300000|2020-05-26 00:35:00|9516|9514|9528.3|9526.3|9529.6|9527.6|9515|9513|688
1590453600000|2020-05-26 00:40:00|9528.1|9526.1|9531.6|9529.6|9532.9|9530.9|9528.1|9526.1|475
1590453900000|2020-05-26 00:45:00|9531.9|9529.9|9535|9533|9535.4|9533.4|9529.6|9527.6|578
1590454200000|2020-05-26 00:50:00|9535.1|9533.1|9531.9|9529.9|9536.6|9534.6|9531.6|9529.6|277
1590454500000|2020-05-26 00:55:00|9531.8|9529.8|9528.1|9526.1|9533|9531|9528|9526|336
1590454800000|2020-05-26 01:00:00|9528.3|9526.3|9532.1|9530.1|9532.4|9530.4|9526.4|9524.4|362
1590455100000|2020-05-26 01:05:00|9532.3|9530.3|9545.9|9543.9|9549.3|9547.3|9532.3|9530.3|1429
1590455400000|2020-05-26 01:10:00|9546|9544|9546.4|9544.4|9548.1|9546.1|9544|9542|504
1590455700000|2020-05-26 01:15:00|9546.1|9544.1|9549|9547|9551.6|9549.6|9546.1|9544.1|885
1590456000000|2020-05-26 01:20:00|9549.4|9547.4|9551.5|9549.5|9555.5|9553.5|9548.3|9546.3|710
1590456300000|2020-05-26 01:25:00|9551.3|9549.3|9550.8|9548.8|9554.1|9552.1|9548.9|9546.9|401
1590456600000|2020-05-26 01:30:00|9550.6|9548.6|9552.5|9550.5|9556.5|9554.5|9549.9|9547.9|572
1590456900000|2020-05-26 01:35:00|9552.6|9550.6|9557.1|9555.1|9558|9556|9552.5|9550.5|487
1590457200000|2020-05-26 01:40:00|9557.3|9555.3|9554.3|9552.3|9557.3|9555.3|9553.4|9551.4|325
1590457500000|2020-05-26 01:45:00|9554.4|9552.4|9551.6|9549.6|9555.6|9553.6|9550.9|9548.9|405
1590457800000|2020-05-26 01:50:00|9551.8|9549.8|9552.5|9550.5|9553.8|9551.8|9550.6|9548.6|361
1590458100000|2020-05-26 01:55:00|9552.4|9550.4|9554.9|9552.9|9555.5|9553.5|9551.5|9549.5|371
1590458400000|2020-05-26 02:00:00|9555|9553|9556.1|9554.1|9557.8|9555.8|9553.4|9551.4|350
1590458700000|2020-05-26 02:05:00|9556|9554|9555.1|9553.1|9559.5|9557.5|9554.4|9552.4|476
1590459000000|2020-05-26 02:10:00|9554.6|9552.6|9550.6|9548.6|9556.6|9554.6|9549.9|9547.9|423
1590459300000|2020-05-26 02:15:00|9550.8|9548.8|9548.9|9546.9|9552.3|9550.3|9547.9|9545.9|347
1590459600000|2020-05-26 02:20:00|9549.1|9547.1|9550|9548|9553.5|9551.5|9549.1|9547.1|306
1590459900000|2020-05-26 02:25:00|9550.3|9548.3|9552.9|9550.9|9555.3|9553.3|9549.8|9547.8|539
1590460200000|2020-05-26 02:30:00|9553|9551|9550|9548|9553.4|9551.4|9549.4|9547.4|579
1590460500000|2020-05-26 02:35:00|9549.9|9547.9|9549.3|9547.3|9550.4|9548.4|9546.8|9544.8|438
1590460800000|2020-05-26 02:40:00|9549.1|9547.1|9547|9545|9550.3|9548.3|9546.8|9544.8|453
1590461100000|2020-05-26 02:45:00|9546.9|9544.9|9547.8|9545.8|9549.3|9547.3|9544.9|9542.9|499
1590461400000|2020-05-26 02:50:00|9547.9|9545.9|9551.9|9549.9|9552.1|9550.1|9546.8|9544.8|386
1590461700000|2020-05-26 02:55:00|9551.6|9549.6|9551.3|9549.3|9552.4|9550.4|9549|9547|183
1590462000000|2020-05-26 03:00:00|9551.4|9549.4|9556.4|9554.4|9557.1|9555.1|9550.3|9548.3|277
1590462300000|2020-05-26 03:05:00|9556.5|9554.5|9557.3|9555.3|9558.6|9556.6|9555.6|9553.6|278
1590462600000|2020-05-26 03:10:00|9557.1|9555.1|9554.4|9552.4|9557.1|9555.1|9554.1|9552.1|165
1590462900000|2020-05-26 03:15:00|9554.5|9552.5|9554|9552|9555.5|9553.5|9552.9|9550.9|156
1590463200000|2020-05-26 03:20:00|9554.3|9552.3|9557.9|9555.9|9558|9556|9550.5|9548.5|277
1590463500000|2020-05-26 03:25:00|9557.6|9555.6|9557.8|9555.8|9558.5|9556.5|9555.6|9553.6|219
1590463800000|2020-05-26 03:30:00|9557.9|9555.9|9560.3|9558.3|9562.8|9560.8|9557.9|9555.9|442
1590464100000|2020-05-26 03:35:00|9560|9558|9571.1|9569.1|9572.1|9570.1|9559.4|9557.4|1300
1590464400000|2020-05-26 03:40:00|9570.8|9568.8|9570.6|9568.6|9573.1|9571.1|9569.8|9567.8|349
1590464700000|2020-05-26 03:45:00|9570.8|9568.8|9570.5|9568.5|9572.3|9570.3|9570|9568|278
1590465000000|2020-05-26 03:50:00|9570.6|9568.6|9576.8|9574.8|9578.1|9576.1|9570.1|9568.1|559
1590465300000|2020-05-26 03:55:00|9576.1|9574.1|9573.8|9571.8|9576.6|9574.6|9572.9|9570.9|336
1590465600000|2020-05-26 04:00:00|9573.9|9571.9|9572|9570|9576|9574|9571.3|9569.3|338
1590465900000|2020-05-26 04:05:00|9571.9|9569.9|9573.4|9571.4|9574.3|9572.3|9571|9569|223
1590466200000|2020-05-26 04:10:00|9572.9|9570.9|9569.4|9567.4|9574|9572|9569|9567|392
1590466500000|2020-05-26 04:15:00|9569.5|9567.5|9570.8|9568.8|9572|9570|9568.9|9566.9|336
1590466800000|2020-05-26 04:20:00|9570.9|9568.9|9580.6|9578.6|9582.4|9580.4|9569.9|9567.9|1220
1590467100000|2020-05-26 04:25:00|9580.8|9578.8|9584|9582|9585.1|9583.1|9578.9|9576.9|591
1590467400000|2020-05-26 04:30:00|9584.1|9582.1|9588.3|9586.3|9592.5|9590.5|9583.3|9581.3|909
1590467700000|2020-05-26 04:35:00|9587.9|9585.9|9596|9594|9596.4|9594.4|9587.4|9585.4|797
1590468000000|2020-05-26 04:40:00|9596.1|9594.1|9594.1|9592.1|9600.6|9598.6|9589.6|9587.6|1132
1590468300000|2020-05-26 04:45:00|9594|9592|9589.8|9587.8|9594.4|9592.4|9588|9586|523
1590468600000|2020-05-26 04:50:00|9589.9|9587.9|9591.4|9589.4|9592.8|9590.8|9588.5|9586.5|209
1590468900000|2020-05-26 04:55:00|9591.3|9589.3|9588|9586|9591.5|9589.5|9586.8|9584.8|279
1590469200000|2020-05-26 05:00:00|9588.1|9586.1|9589.9|9587.9|9593.3|9591.3|9587.6|9585.6|280
1590469500000|2020-05-26 05:05:00|9590|9588|9587.4|9585.4|9594|9592|9585.3|9583.3|333
1590469800000|2020-05-26 05:10:00|9587.1|9585.1|9583.6|9581.6|9587.1|9585.1|9580.3|9578.3|433
1590470100000|2020-05-26 05:15:00|9583.5|9581.5|9588.3|9586.3|9589.3|9587.3|9583|9581|359
1590470400000|2020-05-26 05:20:00|9588.1|9586.1|9581.8|9579.8|9588.5|9586.5|9579.1|9577.1|587
1590470700000|2020-05-26 05:25:00|9581.6|9579.6|9582.4|9580.4|9584.1|9582.1|9578.5|9576.5|247
1590471000000|2020-05-26 05:30:00|9582.5|9580.5|9580|9578|9582.9|9580.9|9578.6|9576.6|264
1590471300000|2020-05-26 05:35:00|9580.1|9578.1|9590.6|9588.6|9593|9591|9580|9578|583
1590471600000|2020-05-26 05:40:00|9590.8|9588.8|9588.8|9586.8|9595.3|9593.3|9588.6|9586.6|459
1590471900000|2020-05-26 05:45:00|9588.9|9586.9|9589.4|9587.4|9590.3|9588.3|9581.3|9579.3|489
1590472200000|2020-05-26 05:50:00|9589.8|9587.8|9590.3|9588.3|9592.5|9590.5|9588.4|9586.4|301
1590472500000|2020-05-26 05:55:00|9590.4|9588.4|9589|9587|9594.1|9592.1|9587|9585|383
1590472800000|2020-05-26 06:00:00|9588.3|9586.3|9596.1|9594.1|9598.3|9596.3|9582.3|9580.3|842
1590473100000|2020-05-26 06:05:00|9596.4|9594.4|9598.8|9596.8|9599.4|9597.4|9593.3|9591.3|714
1590473400000|2020-05-26 06:10:00|9598.9|9596.9|9599.9|9597.9|9603.3|9601.3|9595.6|9593.6|654
1590473700000|2020-05-26 06:15:00|9599.6|9597.6|9600.8|9598.8|9601.6|9599.6|9596|9594|454
1590474000000|2020-05-26 06:20:00|9600.6|9598.6|9603.4|9601.4|9604.3|9602.3|9598.6|9596.6|453
1590474300000|2020-05-26 06:25:00|9603.3|9601.3|9603.5|9601.5|9607.3|9605.3|9600.9|9598.9|747
1590474600000|2020-05-26 06:30:00|9603.6|9601.6|9604|9602|9608.1|9606.1|9601.6|9599.6|597
1590474900000|2020-05-26 06:35:00|9603.9|9601.9|9598|9596|9604.1|9602.1|9598|9596|482
1590475200000|2020-05-26 06:40:00|9597.9|9595.9|9606.3|9604.3|9609.4|9607.4|9596|9594|819
1590475500000|2020-05-26 06:45:00|9606.4|9604.4|9600.5|9598.5|9607.9|9605.9|9599|9597|401
1590475800000|2020-05-26 06:50:00|9600.1|9598.1|9599|9597|9604.4|9602.4|9599|9597|426
1590476100000|2020-05-26 06:55:00|9598.9|9596.9|9596.3|9594.3|9600.5|9598.5|9594.5|9592.5|596
1590476400000|2020-05-26 07:00:00|9595.9|9593.9|9592.9|9590.9|9600.1|9598.1|9589.9|9587.9|1321
1590476700000|2020-05-26 07:05:00|9593.1|9591.1|9593.9|9591.9|9594.9|9592.9|9588|9586|1007
1590477000000|2020-05-26 07:10:00|9593.8|9591.8|9598.6|9596.6|9599.8|9597.8|9588.1|9586.1|1009
1590477300000|2020-05-26 07:15:00|9600.3|9598.3|9592.6|9590.6|9601.8|9599.8|9588.5|9586.5|934
1590477600000|2020-05-26 07:20:00|9592.8|9590.8|9587.8|9585.8|9595|9593|9587.8|9585.8|862
1590477900000|2020-05-26 07:25:00|9587.5|9585.5|9580.5|9578.5|9589.5|9587.5|9579.8|9577.8|1126
1590478200000|2020-05-26 07:30:00|9580.1|9578.1|9579|9577|9583.3|9581.3|9576.3|9574.3|1114
1590478500000|2020-05-26 07:35:00|9578.6|9576.6|9582.4|9580.4|9588.4|9586.4|9578.3|9576.3|917
1590478800000|2020-05-26 07:40:00|9582.9|9580.9|9579.5|9577.5|9583.6|9581.6|9579.3|9577.3|563
1590479100000|2020-05-26 07:45:00|9579.4|9577.4|9580.4|9578.4|9581.4|9579.4|9573.8|9571.8|853
1590479400000|2020-05-26 07:50:00|9580.5|9578.5|9579.8|9577.8|9583.9|9581.9|9578.5|9576.5|644
1590479700000|2020-05-26 07:55:00|9579.9|9577.9|9582.8|9580.8|9584.5|9582.5|9578.8|9576.8|536
1590480000000|2020-05-26 08:00:00|9581.6|9579.6|9585.9|9583.9|9586.1|9584.1|9579|9577|855
1590480300000|2020-05-26 08:05:00|9586|9584|9586.4|9584.4|9589.4|9587.4|9581.5|9579.5|721
1590480600000|2020-05-26 08:10:00|9586.3|9584.3|9588.9|9586.9|9590.8|9588.8|9584.5|9582.5|742
1590480900000|2020-05-26 08:15:00|9588.8|9586.8|9588.1|9586.1|9592.9|9590.9|9587.6|9585.6|993
1590481200000|2020-05-26 08:20:00|9588.3|9586.3|9588.5|9586.5|9593.1|9591.1|9585.5|9583.5|1161
1590481500000|2020-05-26 08:25:00|9588.3|9586.3|9588.6|9586.6|9591|9589|9585.1|9583.1|817
1590481800000|2020-05-26 08:30:00|9588.8|9586.8|9579.6|9577.6|9589.4|9587.4|9577.3|9575.3|970
1590482100000|2020-05-26 08:35:00|9579.5|9577.5|9580.5|9578.5|9582.9|9580.9|9576.5|9574.5|755
1590482400000|2020-05-26 08:40:00|9580.9|9578.9|9582.5|9580.5|9584.5|9582.5|9576.3|9574.3|996
1590482700000|2020-05-26 08:45:00|9582.6|9580.6|9582.8|9580.8|9586.5|9584.5|9580.8|9578.8|598
1590483000000|2020-05-26 08:50:00|9582.3|9580.3|9588.5|9586.5|9589.5|9587.5|9578|9576|682
1590483300000|2020-05-26 08:55:00|9588.4|9586.4|9593|9591|9594.8|9592.8|9587.3|9585.3|984
1590483600000|2020-05-26 09:00:00|9592.9|9590.9|9593.4|9591.4|9594.8|9592.8|9590.9|9588.9|590
1590483900000|2020-05-26 09:05:00|9593.9|9591.9|9596.4|9594.4|9599.9|9597.9|9592.9|9590.9|892
1590484200000|2020-05-26 09:10:00|9596.6|9594.6|9604|9602|9607|9605|9596|9594|1085
1590484500000|2020-05-26 09:15:00|9603.9|9601.9|9602|9600|9607.6|9605.6|9600.3|9598.3|903
1590484800000|2020-05-26 09:20:00|9602.1|9600.1|9599.1|9597.1|9603.3|9601.3|9598|9596|565
1590485100000|2020-05-26 09:25:00|9598.9|9596.9|9596|9594|9599.3|9597.3|9592|9590|1007
1590485400000|2020-05-26 09:30:00|9595.9|9593.9|9592.8|9590.8|9596.6|9594.6|9590.6|9588.6|595
1590485700000|2020-05-26 09:35:00|9592.6|9590.6|9590.8|9588.8|9595|9593|9587.8|9585.8|678
1590486000000|2020-05-26 09:40:00|9591|9589|9588.6|9586.6|9591.8|9589.8|9586.6|9584.6|671
1590486300000|2020-05-26 09:45:00|9588.5|9586.5|9588.4|9586.4|9590.1|9588.1|9586.5|9584.5|493
1590486600000|2020-05-26 09:50:00|9588.3|9586.3|9591|9589|9591.1|9589.1|9586.5|9584.5|373
1590486900000|2020-05-26 09:55:00|9590.9|9588.9|9587.1|9585.1|9591|9589|9583.4|9581.4|424
1590487200000|2020-05-26 10:00:00|9587.3|9585.3|9585.6|9583.6|9589.1|9587.1|9583.8|9581.8|330
1590487500000|2020-05-26 10:05:00|9585.8|9583.8|9581.9|9579.9|9585.8|9583.8|9580.1|9578.1|520
1590487800000|2020-05-26 10:10:00|9581.6|9579.6|9579|9577|9582.3|9580.3|9577.9|9575.9|505
1590488100000|2020-05-26 10:15:00|9578.9|9576.9|9586.8|9584.8|9586.8|9584.8|9577.9|9575.9|820
1590488400000|2020-05-26 10:20:00|9586.5|9584.5|9587.3|9585.3|9587.9|9585.9|9585.3|9583.3|492
1590488700000|2020-05-26 10:25:00|9587.1|9585.1|9587.6|9585.6|9588.8|9586.8|9583|9581|491
1590489000000|2020-05-26 10:30:00|9587.9|9585.9|9589.8|9587.8|9592.3|9590.3|9587.5|9585.5|585
1590489300000|2020-05-26 10:35:00|9589.5|9587.5|9583.9|9581.9|9589.6|9587.6|9580.9|9578.9|711
1590489600000|2020-05-26 10:40:00|9583.8|9581.8|9590.8|9588.8|9593.4|9591.4|9581.5|9579.5|622
1590489900000|2020-05-26 10:45:00|9590.4|9588.4|9589.9|9587.9|9593.6|9591.6|9588.6|9586.6|428
1590490200000|2020-05-26 10:50:00|9590|9588|9578.8|9576.8|9590.4|9588.4|9578.5|9576.5|700
1590490500000|2020-05-26 10:55:00|9578.5|9576.5|9577.8|9575.8|9581|9579|9575|9573|841
1590490800000|2020-05-26 11:00:00|9577.4|9575.4|9567.6|9565.6|9577.4|9575.4|9563.9|9561.9|1514
1590491100000|2020-05-26 11:05:00|9567.9|9565.9|9567.8|9565.8|9568.9|9566.9|9566.3|9564.3|506
1590491400000|2020-05-26 11:10:00|9567.9|9565.9|9565.6|9563.6|9573|9571|9565.3|9563.3|787
1590491700000|2020-05-26 11:15:00|9565|9563|9569.8|9567.8|9570.4|9568.4|9559.6|9557.6|1045
1590492000000|2020-05-26 11:20:00|9568.4|9566.4|9567.8|9565.8|9570.4|9568.4|9566.9|9564.9|481
1590492300000|2020-05-26 11:25:00|9568|9566|9564.6|9562.6|9568.8|9566.8|9564|9562|527
1590492600000|2020-05-26 11:30:00|9564.8|9562.8|9560.3|9558.3|9566.4|9564.4|9557|9555|1091
1590492900000|2020-05-26 11:35:00|9560.1|9558.1|9561|9559|9563.1|9561.1|9559|9557|853
1590493200000|2020-05-26 11:40:00|9561.1|9559.1|9564.5|9562.5|9564.9|9562.9|9560.8|9558.8|710
1590493500000|2020-05-26 11:45:00|9564.6|9562.6|9562.6|9560.6|9565.9|9563.9|9562.1|9560.1|496
1590493800000|2020-05-26 11:50:00|9563.3|9561.3|9567.4|9565.4|9569.4|9567.4|9562.5|9560.5|1196
1590494100000|2020-05-26 11:55:00|9567.5|9565.5|9558.5|9556.5|9567.9|9565.9|9558.5|9556.5|768
1590494400000|2020-05-26 12:00:00|9560.1|9558.1|9551|9549|9562|9560|9547.3|9545.3|1578
1590494700000|2020-05-26 12:05:00|9552.4|9550.4|9552.8|9550.8|9556.8|9554.8|9549.4|9547.4|1475
1590495000000|2020-05-26 12:10:00|9552.9|9550.9|9556.8|9554.8|9557.8|9555.8|9552.1|9550.1|961
1590495300000|2020-05-26 12:15:00|9556.6|9554.6|9562.3|9560.3|9563.8|9561.8|9556.4|9554.4|1105
1590495600000|2020-05-26 12:20:00|9562|9560|9564|9562|9564.9|9562.9|9561|9559|720
1590495900000|2020-05-26 12:25:00|9564.1|9562.1|9554|9552|9564.1|9562.1|9553.3|9551.3|1375
1590496200000|2020-05-26 12:30:00|9553.9|9551.9|9550.1|9548.1|9557.1|9555.1|9543.4|9541.4|1653
1590496500000|2020-05-26 12:35:00|9550|9548|9547.1|9545.1|9552.5|9550.5|9545.8|9543.8|1331
1590496800000|2020-05-26 12:40:00|9547.3|9545.3|9554.3|9552.3|9556|9554|9543|9541|1643
1590497100000|2020-05-26 12:45:00|9554.4|9552.4|9559.1|9557.1|9560.6|9558.6|9553.3|9551.3|1396
1590497400000|2020-05-26 12:50:00|9559|9557|9558.8|9556.8|9562.5|9560.5|9556.4|9554.4|1523
1590497700000|2020-05-26 12:55:00|9558.6|9556.6|9556|9554|9559.9|9557.9|9555|9553|1006
1590498000000|2020-05-26 13:00:00|9556.1|9554.1|9563.6|9561.6|9567.4|9565.4|9551.6|9549.6|2847
1590498300000|2020-05-26 13:05:00|9563.8|9561.8|9570.6|9568.6|9571.8|9569.8|9562.9|9560.9|1851
1590498600000|2020-05-26 13:10:00|9570.1|9568.1|9564.8|9562.8|9571.3|9569.3|9564|9562|1616
1590498900000|2020-05-26 13:15:00|9564.6|9562.6|9565.1|9563.1|9566.9|9564.9|9561.6|9559.6|1587
1590499200000|2020-05-26 13:20:00|9565|9563|9571.6|9569.6|9573.6|9571.6|9564.9|9562.9|1603
1590499500000|2020-05-26 13:25:00|9571.5|9569.5|9564.8|9562.8|9574.1|9572.1|9563.6|9561.6|2144
1590499800000|2020-05-26 13:30:00|9564.3|9563.3|9542.6|9541.6|9574.5|9573.5|9535.3|9534.3|12235
1590500100000|2020-05-26 13:35:00|9542.3|9541.3|9531.8|9530.8|9550.4|9549.4|9524.8|9523.8|7871
1590500400000|2020-05-26 13:40:00|9532.3|9531.3|9544.5|9543.5|9552|9551|9525.8|9524.8|6506
1590500700000|2020-05-26 13:45:00|9545.4|9544.4|9527.3|9526.3|9551.5|9550.5|9525|9524|6200
1590501000000|2020-05-26 13:50:00|9527|9526|9512.9|9511.9|9529.8|9528.8|9511.5|9510.5|6170
1590501300000|2020-05-26 13:55:00|9512.6|9511.6|9502.4|9501.4|9520.4|9519.4|9488.5|9487.5|6857
1590501600000|2020-05-26 14:00:00|9502.8|9501.8|9511.5|9510.5|9520.5|9519.5|9500.8|9499.8|5418
1590501900000|2020-05-26 14:05:00|9511.3|9510.3|9509|9508|9523.5|9522.5|9505|9504|5405
1590502200000|2020-05-26 14:10:00|9508.6|9507.6|9516.1|9515.1|9520.2|9519.2|9502.3|9501.3|4049
1590502500000|2020-05-26 14:15:00|9516.8|9515.8|9520.3|9519.3|9522.2|9521.2|9512.6|9511.6|3251
1590502800000|2020-05-26 14:20:00|9520.1|9519.1|9526.4|9525.4|9530.2|9529.2|9510.3|9509.3|4423
1590503100000|2020-05-26 14:25:00|9526.8|9525.8|9528.4|9527.4|9529.6|9528.6|9519.8|9518.8|3386
1590503400000|2020-05-26 14:30:00|9528.2|9527.2|9513.4|9512.4|9530.6|9529.6|9511.7|9510.7|4465
1590503700000|2020-05-26 14:35:00|9513.1|9512.1|9510.3|9509.3|9519.8|9518.8|9506.6|9505.6|4450
1590504000000|2020-05-26 14:40:00|9510.6|9509.6|9488.3|9487.3|9512.4|9511.4|9483.8|9482.8|5181
1590504300000|2020-05-26 14:45:00|9487.8|9486.8|9503.6|9502.6|9508.6|9507.6|9487.8|9486.8|4372
1590504600000|2020-05-26 14:50:00|9503.2|9502.2|9514.6|9513.6|9516.1|9515.1|9503.2|9502.2|3138
1590504900000|2020-05-26 14:55:00|9514.3|9513.3|9506.8|9505.8|9514.9|9513.9|9506.8|9505.8|2431
1590505200000|2020-05-26 15:00:00|9506.9|9505.9|9505.3|9504.3|9517.6|9516.6|9504.4|9503.4|3456
1590505500000|2020-05-26 15:05:00|9505.1|9504.1|9500.1|9499.1|9505.1|9504.1|9495.1|9494.1|3325
1590505800000|2020-05-26 15:10:00|9500.2|9499.2|9496.3|9495.3|9503.4|9502.4|9490.1|9489.1|3542
1590506100000|2020-05-26 15:15:00|9496.4|9495.4|9492.3|9491.3|9498.8|9497.8|9480.3|9479.3|3976
1590506400000|2020-05-26 15:20:00|9492.8|9491.8|9484.8|9483.8|9498.1|9497.1|9482.1|9481.1|3754
1590506700000|2020-05-26 15:25:00|9484.9|9483.9|9468.3|9467.3|9486.4|9485.4|9456.3|9455.3|8326
1590507000000|2020-05-26 15:30:00|9468.4|9467.4|9454.6|9453.6|9469.1|9468.1|9449.4|9448.4|4527
1590507300000|2020-05-26 15:35:00|9454.7|9453.7|9454.8|9453.8|9458.4|9457.4|9444.2|9443.2|3600
1590507600000|2020-05-26 15:40:00|9454.6|9453.6|9430.6|9429.6|9458.2|9457.2|9430.4|9429.4|5453
1590507900000|2020-05-26 15:45:00|9431.2|9430.2|9431.6|9430.6|9436.8|9435.8|9417.4|9416.4|5519
1590508200000|2020-05-26 15:50:00|9431.3|9430.3|9438.1|9437.1|9441.7|9440.7|9429.1|9428.1|2857
1590508500000|2020-05-26 15:55:00|9438.3|9437.3|9449.7|9448.7|9449.8|9448.8|9437.3|9436.3|3491
1590508800000|2020-05-26 16:00:00|9449.6|9448.6|9450.6|9449.6|9454.8|9453.8|9448.8|9447.8|2767
1590509100000|2020-05-26 16:05:00|9450.4|9449.4|9456.8|9455.8|9458.4|9457.4|9449.8|9448.8|3360
1590509400000|2020-05-26 16:10:00|9456.7|9455.7|9464.3|9463.3|9467.8|9466.8|9456.3|9455.3|3204
1590509700000|2020-05-26 16:15:00|9464.2|9463.2|9451.2|9450.2|9466.4|9465.4|9450.6|9449.6|3997
1590510000000|2020-05-26 16:20:00|9451.3|9450.3|9456.2|9455.2|9457.7|9456.7|9445.1|9444.1|3465
1590510300000|2020-05-26 16:25:00|9456.3|9455.3|9456.6|9455.6|9460.2|9459.2|9452.7|9451.7|1723
1590510600000|2020-05-26 16:30:00|9456.4|9455.4|9465.8|9464.8|9467.1|9466.1|9456.4|9455.4|2797
1590510900000|2020-05-26 16:35:00|9465.9|9464.9|9480.1|9479.1|9480.6|9479.6|9463.8|9462.8|2786
1590511200000|2020-05-26 16:40:00|9479.7|9478.7|9476.9|9475.9|9480.9|9479.9|9473.6|9472.6|3734
1590511500000|2020-05-26 16:45:00|9476.8|9475.8|9472.7|9471.7|9478.8|9477.8|9471.2|9470.2|1532
1590511800000|2020-05-26 16:50:00|9472.8|9471.8|9471.6|9470.6|9481.7|9480.7|9470.7|9469.7|2831
1590512100000|2020-05-26 16:55:00|9471.2|9470.2|9474.6|9473.6|9476.1|9475.1|9466.3|9465.3|1981
1590512400000|2020-05-26 17:00:00|9474.9|9473.9|9471.1|9470.1|9481.7|9480.7|9467.4|9466.4|1727
1590512700000|2020-05-26 17:05:00|9471.2|9470.2|9461.2|9460.2|9473.8|9472.8|9461.2|9460.2|1555
1590513000000|2020-05-26 17:10:00|9461.3|9460.3|9463.2|9462.2|9464.8|9463.8|9457.3|9456.3|1646
1590513300000|2020-05-26 17:15:00|9463.3|9462.3|9469.3|9468.3|9472.2|9471.2|9461.8|9460.8|1826
1590513600000|2020-05-26 17:20:00|9469.2|9468.2|9475.7|9474.7|9478.6|9477.6|9465.1|9464.1|2063
1590513900000|2020-05-26 17:25:00|9475.6|9474.6|9488.7|9487.7|9490.8|9489.8|9475.1|9474.1|2613
1590514200000|2020-05-26 17:30:00|9488.8|9487.8|9480.8|9479.8|9489.6|9488.6|9479.6|9478.6|1651
1590514500000|2020-05-26 17:35:00|9481.1|9480.1|9481.6|9480.6|9483.3|9482.3|9476.9|9475.9|1466
1590514800000|2020-05-26 17:40:00|9481.4|9480.4|9477.2|9476.2|9482.3|9481.3|9473.6|9472.6|999
1590515100000|2020-05-26 17:45:00|9475.8|9474.8|9469.7|9468.7|9477.4|9476.4|9468.8|9467.8|1531
1590515400000|2020-05-26 17:50:00|9469.4|9468.4|9473.7|9472.7|9474.3|9473.3|9468.2|9467.2|988
1590515700000|2020-05-26 17:55:00|9473.9|9472.9|9471.6|9470.6|9478.4|9477.4|9469.6|9468.6|1311
1590516000000|2020-05-26 18:00:00|9471.7|9470.7|9464.2|9463.2|9476.3|9475.3|9461.7|9460.7|2444
1590516300000|2020-05-26 18:05:00|9464.7|9463.7|9463.4|9462.4|9469.2|9468.2|9461.3|9460.3|1949
1590516600000|2020-05-26 18:10:00|9463.9|9462.9|9462.3|9461.3|9470.7|9469.7|9459.9|9458.9|1499
1590516900000|2020-05-26 18:15:00|9462.4|9461.4|9463.7|9462.7|9464.3|9463.3|9457.9|9456.9|1776
1590517200000|2020-05-26 18:20:00|9463.8|9462.8|9467.9|9466.9|9472.9|9471.9|9463.8|9462.8|1787
1590517500000|2020-05-26 18:25:00|9467.8|9466.8|9462.7|9461.7|9469.3|9468.3|9461.8|9460.8|1502
1590517800000|2020-05-26 18:30:00|9462.8|9461.8|9459.7|9458.7|9466.9|9465.9|9457.1|9456.1|1783
1590518100000|2020-05-26 18:35:00|9459.6|9458.6|9458.2|9457.2|9463.1|9462.1|9456.7|9455.7|999
1590518400000|2020-05-26 18:40:00|9458.6|9457.6|9446.6|9445.6|9458.9|9457.9|9445.2|9444.2|2169
1590518700000|2020-05-26 18:45:00|9446.7|9445.7|9445.6|9444.6|9450.7|9449.7|9442.3|9441.3|2389
1590519000000|2020-05-26 18:50:00|9445.2|9444.2|9443.9|9442.9|9451.6|9450.6|9443.9|9442.9|1588
1590519300000|2020-05-26 18:55:00|9443.8|9442.8|9453.3|9452.3|9455.2|9454.2|9442.9|9441.9|1995
1590519600000|2020-05-26 19:00:00|9452.9|9451.9|9438.4|9437.4|9453.7|9452.7|9434.2|9433.2|2538
1590519900000|2020-05-26 19:05:00|9438.2|9437.2|9439.9|9438.9|9444.8|9443.8|9437.2|9436.2|1973
1590520200000|2020-05-26 19:10:00|9439.2|9438.2|9440.8|9439.8|9447.4|9446.4|9438.9|9437.9|1578
1590520500000|2020-05-26 19:15:00|9440.9|9439.9|9428.9|9427.9|9444.6|9443.6|9425.6|9424.6|2702
1590520800000|2020-05-26 19:20:00|9429.6|9428.6|9442.3|9441.3|9443.7|9442.7|9425.6|9424.6|2949
1590521100000|2020-05-26 19:25:00|9442.6|9441.6|9429.3|9428.3|9443.2|9442.2|9428.8|9427.8|2135
1590521400000|2020-05-26 19:30:00|9429.6|9428.6|9406.8|9405.8|9438.6|9437.6|9395.1|9394.1|5350
1590521700000|2020-05-26 19:35:00|9407.1|9406.1|9413.7|9412.7|9426.7|9425.7|9405.1|9404.1|5839
1590522000000|2020-05-26 19:40:00|9413.3|9412.3|9391.2|9390.2|9413.3|9412.3|9384.3|9383.3|4519
1590522300000|2020-05-26 19:45:00|9390.8|9389.8|9381.8|9380.8|9397.4|9396.4|9378.3|9377.3|5022
1590522600000|2020-05-26 19:50:00|9384.7|9383.7|9384.1|9383.1|9406.2|9405.2|9382.4|9381.4|8176
1590522900000|2020-05-26 19:55:00|9383.8|9382.8|9393.3|9392.3|9396.2|9395.2|9382.9|9381.9|9824
1590523200000|2020-05-26 20:00:00|9393.2|9392.2|9394.7|9392.7|9403.9|9401.9|9393.2|9391.7|3658
1590523500000|2020-05-26 20:05:00|9394.8|9392.8|9407.7|9405.7|9407.8|9405.8|9394.8|9392.8|1476
1590523800000|2020-05-26 20:10:00|9407.4|9405.4|9413.9|9408.9|9414.2|9412.2|9401.7|9399.7|1800
1590524100000|2020-05-26 20:15:00|9413.6|9408.6|9412|9407|9414.2|9409.2|9411.3|9406.3|4
1590524400000|2020-05-26 20:20:00|9412.1|9407.1|9413.5|9408.5|9413.9|9408.9|9411.8|9406.8|0
1590524700000|2020-05-26 20:25:00|9413.6|9408.6|9412|9407|9414.4|9409.4|9411.8|9406.8|0
1590525000000|2020-05-26 20:30:00|9412.7|9410.7|9410.2|9408.2|9419.7|9417.7|9409.2|9407.2|640
1590525300000|2020-05-26 20:35:00|9409.7|9407.7|9415.9|9413.9|9416.4|9414.4|9409.7|9407.7|290
1590525600000|2020-05-26 20:40:00|9416.4|9414.4|9415.7|9413.7|9416.9|9414.9|9413.4|9411.4|284
1590525900000|2020-05-26 20:45:00|9415.4|9413.4|9415.2|9413.2|9417.9|9415.9|9414.4|9412.4|374
1590526200000|2020-05-26 20:50:00|9414.4|9412.4|9410.9|9408.9|9416.2|9414.2|9408.9|9406.9|209
1590526500000|2020-05-26 20:55:00|9411.2|9409.2|9419.2|9414.2|9419.3|9416.4|9410.7|9408.7|272
1590526800000|2020-05-26 21:00:00|9419.1|9414.1|9416.6|9411.6|9419.1|9414.1|9415.1|9410.1|0
1590527100000|2020-05-26 21:05:00|9416.3|9411.3|9415.7|9410.7|9416.9|9411.9|9415.7|9410.7|0
1590527400000|2020-05-26 21:10:00|9416.2|9411.2|9416.2|9411.2|9416.6|9411.6|9415.6|9410.6|0
1590527700000|2020-05-26 21:15:00|9416.8|9411.8|9417.4|9412.4|9417.4|9412.4|9415.7|9410.7|0
1590528000000|2020-05-26 21:20:00|9416.9|9411.9|9417.5|9412.5|9417.5|9412.5|9416.5|9411.5|0
1590528300000|2020-05-26 21:25:00|9417.6|9412.6|9417.6|9412.6|9417.6|9412.6|9417.5|9412.5|0
1590528600000|2020-05-26 21:30:00|9417.5|9412.5|9417.6|9412.6|9417.6|9412.6|9417.4|9412.4|0
1590528900000|2020-05-26 21:35:00|9417.7|9412.7|9417.1|9412.1|9417.8|9412.8|9417|9412|0
1590529200000|2020-05-26 21:40:00|9417.3|9412.3|9417.1|9412.1|9417.5|9412.5|9417.1|9412.1|0
1590529500000|2020-05-26 21:45:00|9417.2|9412.2|9416.7|9411.7|9417.5|9412.5|9416.7|9411.7|0
1590529800000|2020-05-26 21:50:00|9416.8|9411.8|9416.9|9411.9|9417.1|9412.1|9416.4|9411.4|0
1590530100000|2020-05-26 21:55:00|9416.4|9411.4|9419.7|9414.7|9419.7|9414.7|9416.4|9411.4|0
1590530400000|2020-05-26 22:00:00|9414.7|9412.7|9404.2|9402.2|9415.9|9413.9|9401.4|9399.4|645
1590530700000|2020-05-26 22:05:00|9404.6|9402.6|9416.7|9414.7|9419.1|9417.1|9404.6|9402.6|459
1590531000000|2020-05-26 22:10:00|9416.9|9414.9|9417.3|9415.3|9421.7|9419.7|9416.4|9414.4|333
1590531300000|2020-05-26 22:15:00|9416.7|9414.7|9402.1|9400.1|9417.6|9415.6|9398.2|9396.2|693
1590531600000|2020-05-26 22:20:00|9402.6|9400.6|9404.7|9402.7|9407.2|9405.2|9401.3|9399.3|207
1590531900000|2020-05-26 22:25:00|9404.4|9402.4|9401.9|9399.9|9408.2|9406.2|9401.6|9399.6|141
1590532200000|2020-05-26 22:30:00|9401.8|9399.8|9400.1|9398.1|9406.9|9404.9|9398.9|9396.9|165
1590532500000|2020-05-26 22:35:00|9400.3|9398.3|9402.7|9400.7|9403.4|9401.4|9399.6|9397.6|147
1590532800000|2020-05-26 22:40:00|9402.8|9400.8|9405.1|9403.1|9411.3|9409.3|9402.3|9400.3|200
1590533100000|2020-05-26 22:45:00|9405.3|9403.3|9406.9|9404.9|9409.1|9407.1|9404.3|9402.3|81
1590533400000|2020-05-26 22:50:00|9407.1|9405.1|9407.9|9405.9|9408.2|9406.2|9403.7|9401.7|130
1590533700000|2020-05-26 22:55:00|9408.3|9406.3|9414.9|9412.9|9417.8|9415.8|9407.9|9405.9|326
1590534000000|2020-05-26 23:00:00|9415.9|9413.9|9414.6|9412.6|9416.8|9414.8|9413.6|9411.6|99
1590534300000|2020-05-26 23:05:00|9415.2|9413.2|9414.8|9412.8|9416.1|9414.1|9413.8|9411.8|48
1590534600000|2020-05-26 23:10:00|9415.1|9413.1|9406.3|9404.3|9415.8|9413.8|9404.1|9402.1|240
1590534900000|2020-05-26 23:15:00|9406.2|9404.2|9399.3|9397.3|9408.2|9406.2|9397.6|9395.6|258
1590535200000|2020-05-26 23:20:00|9399.4|9397.4|9402.1|9400.1|9402.9|9400.9|9398.3|9396.3|119
1590535500000|2020-05-26 23:25:00|9402.4|9400.4|9399.1|9397.1|9403.9|9401.9|9398.8|9396.8|143
1590535800000|2020-05-26 23:30:00|9398.9|9396.9|9402.8|9400.8|9403.8|9401.8|9398.6|9396.6|119
1590536100000|2020-05-26 23:35:00|9402.7|9400.7|9395.9|9393.9|9403.8|9401.8|9395.9|9393.9|279
1590536400000|2020-05-26 23:40:00|9395.2|9393.2|9396.6|9394.6|9397.4|9395.4|9393.8|9391.8|231
1590536700000|2020-05-26 23:45:00|9396.7|9394.7|9398.9|9396.9|9401.1|9399.1|9395.9|9393.9|151
1590537000000|2020-05-26 23:50:00|9398.8|9396.8|9403.8|9401.8|9404.1|9402.1|9396.3|9394.3|129
1590537300000|2020-05-26 23:55:00|9404.1|9402.1|9400.1|9398.1|9404.2|9402.2|9398.8|9396.8|222
1590537600000|2020-05-27 00:00:00|9400.2|9398.2|9409.1|9407.1|9411.8|9409.8|9400.2|9398.2|507
1590537900000|2020-05-27 00:05:00|9409.2|9407.2|9389.6|9387.6|9410.6|9408.6|9384.7|9382.7|1086
1590538200000|2020-05-27 00:10:00|9389.4|9387.4|9387.3|9385.3|9389.7|9387.7|9381.4|9379.4|777
1590538500000|2020-05-27 00:15:00|9387.2|9385.2|9385.1|9383.1|9390.2|9388.2|9380.9|9378.9|760
1590538800000|2020-05-27 00:20:00|9384.9|9382.9|9387.3|9385.3|9388.7|9386.7|9384.3|9382.3|318
1590539100000|2020-05-27 00:25:00|9387.4|9385.4|9390.6|9388.6|9392.6|9390.6|9385.9|9383.9|357
1590539400000|2020-05-27 00:30:00|9391.2|9389.2|9390.2|9388.2|9393.7|9391.7|9386.2|9384.2|456
1590539700000|2020-05-27 00:35:00|9390.1|9388.1|9393.8|9391.8|9394.2|9392.2|9387.3|9385.3|217
1590540000000|2020-05-27 00:40:00|9393.9|9391.9|9391.3|9389.3|9396.7|9394.7|9390.9|9388.9|421
1590540300000|2020-05-27 00:45:00|9391.4|9389.4|9400.6|9398.6|9401.8|9399.8|9389.6|9387.6|504
1590540600000|2020-05-27 00:50:00|9400.8|9398.8|9408.8|9406.8|9410.6|9408.6|9399.8|9397.8|538
1590540900000|2020-05-27 00:55:00|9409.2|9407.2|9413.4|9411.4|9414.8|9412.8|9405.3|9403.3|586
1590541200000|2020-05-27 01:00:00|9413.6|9411.6|9436.6|9434.6|9438.2|9436.2|9413.6|9411.6|2237
1590541500000|2020-05-27 01:05:00|9436.4|9434.4|9447.8|9445.8|9449.4|9447.4|9432.2|9430.2|1483
1590541800000|2020-05-27 01:10:00|9447.9|9445.9|9443.8|9441.8|9448.1|9446.1|9441.3|9439.3|845
1590542100000|2020-05-27 01:15:00|9443.9|9441.9|9453.6|9451.6|9458.4|9456.4|9442.8|9440.8|1154
1590542400000|2020-05-27 01:20:00|9453.7|9451.7|9451.3|9449.3|9455.1|9453.1|9449.3|9447.3|641
1590542700000|2020-05-27 01:25:00|9451.4|9449.4|9449.3|9447.3|9453.1|9451.1|9448.4|9446.4|251
1590543000000|2020-05-27 01:30:00|9449.4|9447.4|9447.8|9445.8|9451.6|9449.6|9442.9|9440.9|642
1590543300000|2020-05-27 01:35:00|9447.9|9445.9|9451.7|9449.7|9453.2|9451.2|9443.7|9441.7|675
1590543600000|2020-05-27 01:40:00|9451.3|9449.3|9452.6|9450.6|9456.2|9454.2|9448.6|9446.6|513
1590543900000|2020-05-27 01:45:00|9452.4|9450.4|9451.4|9449.4|9456.9|9454.9|9451.1|9449.1|432
1590544200000|2020-05-27 01:50:00|9451.3|9449.3|9442.7|9440.7|9451.3|9449.3|9442.2|9440.2|606
1590544500000|2020-05-27 01:55:00|9442.6|9440.6|9442.7|9440.7|9445.6|9443.6|9436.3|9434.3|928
1590544800000|2020-05-27 02:00:00|9442.8|9440.8|9435.2|9433.2|9446.2|9444.2|9433.9|9431.9|695
1590545100000|2020-05-27 02:05:00|9434.9|9432.9|9437.1|9435.1|9438.7|9436.7|9431.2|9429.2|567
1590545400000|2020-05-27 02:10:00|9436.4|9434.4|9437.8|9435.8|9439.9|9437.9|9429.9|9427.9|692
1590545700000|2020-05-27 02:15:00|9437.7|9435.7|9432.4|9430.4|9438.4|9436.4|9432.4|9430.4|371
1590546000000|2020-05-27 02:20:00|9432.6|9430.6|9431.2|9429.2|9433.2|9431.2|9424.3|9422.3|746
1590546300000|2020-05-27 02:25:00|9431.1|9429.1|9436.6|9434.6|9437.9|9435.9|9429.7|9427.7|449
1590546600000|2020-05-27 02:30:00|9436.4|9434.4|9441.1|9439.1|9442.2|9440.2|9435.4|9433.4|379
1590546900000|2020-05-27 02:35:00|9440.6|9438.6|9437.9|9435.9|9442.8|9440.8|9436.1|9434.1|359
1590547200000|2020-05-27 02:40:00|9437.8|9435.8|9446.7|9444.7|9449.6|9447.6|9436.1|9434.1|731
1590547500000|2020-05-27 02:45:00|9446.8|9444.8|9447.2|9445.2|9449.3|9447.3|9445.4|9443.4|266
1590547800000|2020-05-27 02:50:00|9447.1|9445.1|9449.8|9447.8|9451.6|9449.6|9445.3|9443.3|231
1590548100000|2020-05-27 02:55:00|9449.7|9447.7|9461.7|9459.7|9465.3|9463.3|9447.7|9445.7|1050
1590548400000|2020-05-27 03:00:00|9462.1|9460.1|9473.1|9471.1|9473.6|9471.6|9462.1|9460.1|1232
1590548700000|2020-05-27 03:05:00|9473.2|9471.2|9467.1|9465.1|9474.9|9472.9|9467.1|9465.1|520
1590549000000|2020-05-27 03:10:00|9467.2|9465.2|9467.6|9465.6|9471.3|9469.3|9467.1|9465.1|335
1590549300000|2020-05-27 03:15:00|9467.4|9465.4|9467.2|9465.2|9469.3|9467.3|9466.4|9464.4|511
1590549600000|2020-05-27 03:20:00|9467.3|9465.3|9469.9|9467.9|9471.1|9469.1|9466.6|9464.6|533
1590549900000|2020-05-27 03:25:00|9469.7|9467.7|9472.1|9470.1|9476.7|9474.7|9469.7|9467.7|544
1590550200000|2020-05-27 03:30:00|9472.2|9470.2|9480.7|9478.7|9482.7|9480.7|9472.2|9470.2|539
1590550500000|2020-05-27 03:35:00|9480.8|9478.8|9487.4|9485.4|9493.8|9491.8|9480.1|9478.1|1288
1590550800000|2020-05-27 03:40:00|9487.6|9485.6|9491.3|9489.3|9493.2|9491.2|9486.8|9484.8|421
1590551100000|2020-05-27 03:45:00|9491.6|9489.6|9493.4|9491.4|9494.9|9492.9|9489.8|9487.8|665
1590551400000|2020-05-27 03:50:00|9493.6|9491.6|9491.4|9489.4|9494.9|9492.9|9491.1|9489.1|385
1590551700000|2020-05-27 03:55:00|9491.3|9489.3|9486.9|9484.9|9491.4|9489.4|9485.2|9483.2|391
1590552000000|2020-05-27 04:00:00|9487.3|9485.3|9492.2|9490.2|9494.1|9492.1|9485.3|9483.3|360
1590552300000|2020-05-27 04:05:00|9491.9|9489.9|9485.3|9483.3|9492.2|9490.2|9484.7|9482.7|317
1590552600000|2020-05-27 04:10:00|9485.2|9483.2|9484.9|9482.9|9487.1|9485.1|9484.2|9482.2|244
1590552900000|2020-05-27 04:15:00|9485.1|9483.1|9487.8|9485.8|9489.7|9487.7|9485.1|9483.1|273
1590553200000|2020-05-27 04:20:00|9487.7|9485.7|9492.7|9490.7|9493.7|9491.7|9487.4|9485.4|382
1590553500000|2020-05-27 04:25:00|9492.6|9490.6|9500.3|9498.3|9500.6|9498.6|9490.2|9488.2|638
1590553800000|2020-05-27 04:30:00|9500.4|9498.4|9490.8|9488.8|9501.2|9499.2|9490.3|9488.3|477
1590554100000|2020-05-27 04:35:00|9490.7|9488.7|9489.6|9487.6|9492.7|9490.7|9488.4|9486.4|246
1590554400000|2020-05-27 04:40:00|9489.7|9487.7|9490.8|9488.8|9491.2|9489.2|9488.8|9486.8|117
1590554700000|2020-05-27 04:45:00|9490.6|9488.6|9495.1|9493.1|9496.2|9494.2|9489.8|9487.8|394
1590555000000|2020-05-27 04:50:00|9494.9|9492.9|9487.4|9485.4|9495.3|9493.3|9486.4|9484.4|740
1590555300000|2020-05-27 04:55:00|9487.7|9485.7|9487.7|9485.7|9489.8|9487.8|9486.1|9484.1|351
1590555600000|2020-05-27 05:00:00|9487.6|9485.6|9484.8|9482.8|9488.8|9486.8|9483.8|9481.8|571
1590555900000|2020-05-27 05:05:00|9484.2|9482.2|9486.9|9484.9|9489.7|9487.7|9483.9|9481.9|289
1590556200000|2020-05-27 05:10:00|9487.1|9485.1|9478.8|9476.8|9487.1|9485.1|9478.1|9476.1|575
1590556500000|2020-05-27 05:15:00|9478.6|9476.6|9481.6|9479.6|9481.8|9479.8|9477.7|9475.7|356
1590556800000|2020-05-27 05:20:00|9481.4|9479.4|9479.6|9477.6|9483.3|9481.3|9479.6|9477.6|189
1590557100000|2020-05-27 05:25:00|9479.7|9477.7|9486.4|9484.4|9486.9|9484.9|9477.9|9475.9|287
1590557400000|2020-05-27 05:30:00|9486.6|9484.6|9480.3|9478.3|9486.6|9484.6|9479.7|9477.7|310
1590557700000|2020-05-27 05:35:00|9480.4|9478.4|9489.2|9487.2|9490.2|9488.2|9479.7|9477.7|372
1590558000000|2020-05-27 05:40:00|9489.3|9487.3|9488.2|9486.2|9491.3|9489.3|9486.3|9484.3|395
1590558300000|2020-05-27 05:45:00|9488.1|9486.1|9485.9|9483.9|9489.4|9487.4|9484.8|9482.8|285
1590558600000|2020-05-27 05:50:00|9485.6|9483.6|9478.1|9476.1|9489.9|9487.9|9477.6|9475.6|593
1590558900000|2020-05-27 05:55:00|9477.9|9475.9|9475.8|9473.8|9477.9|9475.9|9472.4|9470.4|646
1590559200000|2020-05-27 06:00:00|9475.9|9473.9|9480.2|9478.2|9480.9|9478.9|9470.9|9468.9|781
1590559500000|2020-05-27 06:05:00|9480.3|9478.3|9477.1|9475.1|9481.2|9479.2|9474.2|9472.2|458
1590559800000|2020-05-27 06:10:00|9477.3|9475.3|9482.1|9480.1|9483.3|9481.3|9476.7|9474.7|394
1590560100000|2020-05-27 06:15:00|9481.9|9479.9|9482.1|9480.1|9483.6|9481.6|9478.6|9476.6|319
1590560400000|2020-05-27 06:20:00|9481.8|9479.8|9474.7|9472.7|9483.4|9481.4|9472.1|9470.1|340
1590560700000|2020-05-27 06:25:00|9474.8|9472.8|9467.3|9465.3|9475.2|9473.2|9465.1|9463.1|648
1590561000000|2020-05-27 06:30:00|9467.7|9465.7|9468.4|9466.4|9470.2|9468.2|9465.3|9463.3|338
1590561300000|2020-05-27 06:35:00|9468.6|9466.6|9471.7|9469.7|9471.7|9469.7|9467.3|9465.3|370
1590561600000|2020-05-27 06:40:00|9471.8|9469.8|9469.1|9467.1|9472.4|9470.4|9467.8|9465.8|209
1590561900000|2020-05-27 06:45:00|9468.9|9466.9|9473.3|9471.3|9474.2|9472.2|9465.9|9463.9|270
1590562200000|2020-05-27 06:50:00|9473.6|9471.6|9473.4|9471.4|9476.1|9474.1|9470.8|9468.8|302
1590562500000|2020-05-27 06:55:00|9473.6|9471.6|9469.4|9467.4|9475.8|9473.8|9467.4|9465.4|384
1590562800000|2020-05-27 07:00:00|9469.3|9467.3|9481.9|9479.9|9482.7|9480.7|9463.4|9461.4|1189
1590563100000|2020-05-27 07:05:00|9482.1|9480.1|9489.1|9487.1|9491.6|9489.6|9479.3|9477.3|1128
1590563400000|2020-05-27 07:10:00|9489.2|9487.2|9486.2|9484.2|9489.2|9487.2|9483.3|9481.3|620
1590563700000|2020-05-27 07:15:00|9486.1|9484.1|9465.4|9463.4|9493.3|9491.3|9458.8|9456.8|2500
1590564000000|2020-05-27 07:20:00|9465.3|9463.3|9469.6|9467.6|9478.9|9476.9|9464.2|9462.2|1288
1590564300000|2020-05-27 07:25:00|9469.7|9467.7|9476.9|9474.9|9479.3|9477.3|9465.9|9463.9|698
1590564600000|2020-05-27 07:30:00|9477.2|9475.2|9478.6|9476.6|9481.1|9479.1|9471.9|9469.9|693
1590564900000|2020-05-27 07:35:00|9478.3|9476.3|9486.3|9484.3|9491.1|9489.1|9473.8|9471.8|764
1590565200000|2020-05-27 07:40:00|9485.7|9483.7|9486.4|9484.4|9491.1|9489.1|9484.4|9482.4|688
1590565500000|2020-05-27 07:45:00|9486.3|9484.3|9493.2|9491.2|9497.9|9495.9|9484.9|9482.9|915
1590565800000|2020-05-27 07:50:00|9493.1|9491.1|9490.1|9488.1|9494.1|9492.1|9489.1|9487.1|615
1590566100000|2020-05-27 07:55:00|9490.2|9488.2|9486.6|9484.6|9491.8|9489.8|9485.6|9483.6|474
1590566400000|2020-05-27 08:00:00|9486.2|9484.2|9488.3|9486.3|9489.7|9487.7|9481.9|9479.9|737
1590566700000|2020-05-27 08:05:00|9488.4|9486.4|9484.6|9482.6|9491.4|9489.4|9482.7|9480.7|454
1590567000000|2020-05-27 08:10:00|9484.7|9482.7|9484.8|9482.8|9488.7|9486.7|9482.3|9480.3|357
1590567300000|2020-05-27 08:15:00|9484.9|9482.9|9487.3|9485.3|9491.2|9489.2|9482.6|9480.6|461
1590567600000|2020-05-27 08:20:00|9487.2|9485.2|9484.2|9482.2|9488.3|9486.3|9483.2|9481.2|485
1590567900000|2020-05-27 08:25:00|9484.1|9482.1|9471.4|9469.4|9484.3|9482.3|9464.9|9462.9|1273
1590568200000|2020-05-27 08:30:00|9471.1|9469.1|9474.7|9472.7|9484.2|9482.2|9471.1|9469.1|693
1590568500000|2020-05-27 08:35:00|9474.6|9472.6|9485.6|9483.6|9489.6|9487.6|9473.6|9471.6|1319
1590568800000|2020-05-27 08:40:00|9485.3|9483.3|9488.1|9486.1|9493.2|9491.2|9483.6|9481.6|859
1590569100000|2020-05-27 08:45:00|9487.6|9485.6|9493.2|9491.2|9493.6|9491.6|9487.2|9485.2|450
1590569400000|2020-05-27 08:50:00|9493.1|9491.1|9490.3|9488.3|9493.8|9491.8|9488.8|9486.8|525
1590569700000|2020-05-27 08:55:00|9490.4|9488.4|9488.7|9486.7|9492.8|9490.8|9487.7|9485.7|336
1590570000000|2020-05-27 09:00:00|9489.1|9487.1|9491.8|9489.8|9492.6|9490.6|9488.3|9486.3|372
1590570300000|2020-05-27 09:05:00|9491.7|9489.7|9479.4|9477.4|9491.7|9489.7|9479.3|9477.3|702
1590570600000|2020-05-27 09:10:00|9479.6|9477.6|9485.6|9483.6|9487.7|9485.7|9476.9|9474.9|799
1590570900000|2020-05-27 09:15:00|9485.7|9483.7|9489.2|9487.2|9493.3|9491.3|9481.9|9479.9|869
1590571200000|2020-05-27 09:20:00|9489.1|9487.1|9492.3|9490.3|9496.2|9494.2|9485.7|9483.7|1195
1590571500000|2020-05-27 09:25:00|9492.2|9490.2|9497.9|9495.9|9505.3|9503.3|9491.6|9489.6|2055
1590571800000|2020-05-27 09:30:00|9498.1|9496.1|9491.6|9489.6|9498.1|9496.1|9491.1|9489.1|848
1590572100000|2020-05-27 09:35:00|9491.4|9489.4|9499.6|9497.6|9500.1|9498.1|9489.6|9487.6|1136
1590572400000|2020-05-27 09:40:00|9499.7|9497.7|9500.7|9498.7|9504.6|9502.6|9495.8|9493.8|695
1590572700000|2020-05-27 09:45:00|9500.3|9498.3|9501.8|9499.8|9507.9|9505.9|9499.9|9497.9|652
1590573000000|2020-05-27 09:50:00|9501.7|9499.7|9505.3|9503.3|9505.6|9503.6|9498.8|9496.8|793
1590573300000|2020-05-27 09:55:00|9505.4|9503.4|9509.1|9507.1|9513.2|9511.2|9504.2|9502.2|962
1590573600000|2020-05-27 10:00:00|9508.9|9506.9|9505.1|9503.1|9511.4|9509.4|9504.1|9502.1|686
1590573900000|2020-05-27 10:05:00|9504.6|9502.6|9493.9|9491.9|9506.9|9504.9|9491.8|9489.8|1363
1590574200000|2020-05-27 10:10:00|9493.8|9491.8|9490.6|9488.6|9494.1|9492.1|9485.9|9483.9|1224
1590574500000|2020-05-27 10:15:00|9490.4|9488.4|9486.3|9484.3|9494.6|9492.6|9483.3|9481.3|725
1590574800000|2020-05-27 10:20:00|9486.6|9484.6|9490.6|9488.6|9491.4|9489.4|9483.8|9481.8|549
1590575100000|2020-05-27 10:25:00|9490.4|9488.4|9488.6|9486.6|9490.4|9488.4|9485.7|9483.7|470
1590575400000|2020-05-27 10:30:00|9488.7|9486.7|9488.2|9486.2|9489.3|9487.3|9485.8|9483.8|412
1590575700000|2020-05-27 10:35:00|9487.8|9485.8|9479.1|9477.1|9489.7|9487.7|9473.4|9471.4|1290
1590576000000|2020-05-27 10:40:00|9478.2|9476.2|9479.4|9477.4|9480.7|9478.7|9471.2|9469.2|1097
1590576300000|2020-05-27 10:45:00|9479.6|9477.6|9478.9|9476.9|9481.7|9479.7|9474.4|9472.4|639
1590576600000|2020-05-27 10:50:00|9478.8|9476.8|9475.7|9473.7|9481.7|9479.7|9473.1|9471.1|668
1590576900000|2020-05-27 10:55:00|9475.6|9473.6|9483.6|9481.6|9483.7|9481.7|9474.1|9472.1|705
1590577200000|2020-05-27 11:00:00|9483.1|9481.1|9482.4|9480.4|9483.1|9481.1|9474.6|9472.6|868
1590577500000|2020-05-27 11:05:00|9482.3|9480.3|9481.9|9479.9|9484.7|9482.7|9479.6|9477.6|741
1590577800000|2020-05-27 11:10:00|9481.8|9479.8|9457.7|9455.7|9482.9|9480.9|9454.7|9452.7|2275
1590578100000|2020-05-27 11:15:00|9457.9|9455.9|9457.1|9455.1|9462.4|9460.4|9449.9|9447.9|1490
1590578400000|2020-05-27 11:20:00|9457.3|9455.3|9466.4|9464.4|9466.4|9464.4|9457.2|9455.2|770
1590578700000|2020-05-27 11:25:00|9466.7|9464.7|9458.6|9456.6|9468.4|9466.4|9455.6|9453.6|903
1590579000000|2020-05-27 11:30:00|9457.9|9455.9|9450.4|9448.4|9458.6|9456.6|9445.1|9443.1|1434
1590579300000|2020-05-27 11:35:00|9450.6|9448.6|9455.2|9453.2|9457.4|9455.4|9450.3|9448.3|805
1590579600000|2020-05-27 11:40:00|9455.3|9453.3|9447.2|9445.2|9461.9|9459.9|9441.7|9439.7|1441
1590579900000|2020-05-27 11:45:00|9447.1|9445.1|9447.8|9445.8|9451.4|9449.4|9446.3|9444.3|764
1590580200000|2020-05-27 11:50:00|9447.3|9445.3|9451.3|9449.3|9456.6|9454.6|9446.9|9444.9|876
1590580500000|2020-05-27 11:55:00|9451.4|9449.4|9445.3|9443.3|9454.2|9452.2|9440.6|9438.6|822
1590580800000|2020-05-27 12:00:00|9446.1|9444.1|9441.9|9439.9|9449.3|9447.3|9438.6|9436.6|1318
1590581100000|2020-05-27 12:05:00|9441.7|9439.7|9441.3|9439.3|9443.1|9441.1|9433.9|9431.9|1566
1590581400000|2020-05-27 12:10:00|9440.7|9438.7|9443.9|9441.9|9445.3|9443.3|9434.1|9432.1|1227
1590581700000|2020-05-27 12:15:00|9444.1|9442.1|9446.4|9444.4|9449.2|9447.2|9441.6|9439.6|757
1590582000000|2020-05-27 12:20:00|9446.3|9444.3|9437.9|9435.9|9447.4|9445.4|9437.7|9435.7|866
1590582300000|2020-05-27 12:25:00|9438.1|9436.1|9437.6|9435.6|9443.2|9441.2|9434.3|9432.3|2038
1590582600000|2020-05-27 12:30:00|9437.7|9435.7|9429.9|9427.9|9439.1|9437.1|9428.4|9426.4|1209
1590582900000|2020-05-27 12:35:00|9430.1|9428.1|9430.6|9428.6|9436.7|9434.7|9425.7|9423.7|1357
1590583200000|2020-05-27 12:40:00|9430.4|9428.4|9434.6|9432.6|9436.2|9434.2|9430.4|9428.4|2348
1590583500000|2020-05-27 12:45:00|9434.4|9432.4|9434.6|9432.6|9436.7|9434.7|9433.1|9431.1|1550
1590583800000|2020-05-27 12:50:00|9434.4|9432.4|9392.4|9390.4|9437.2|9435.2|9391.9|9389.9|5147
1590584100000|2020-05-27 12:55:00|9392.7|9390.7|9395.6|9393.6|9401.2|9399.2|9392.1|9390.1|3718
1590584400000|2020-05-27 13:00:00|9395.7|9393.7|9387.7|9385.7|9408.6|9406.6|9386.4|9384.4|4730
1590584700000|2020-05-27 13:05:00|9387.8|9385.8|9400.1|9398.1|9400.1|9398.1|9386.9|9384.9|2063
1590585000000|2020-05-27 13:10:00|9399.4|9397.4|9396.4|9394.4|9401.8|9399.8|9391.9|9389.9|2195
1590585300000|2020-05-27 13:15:00|9396.6|9394.6|9397.9|9395.9|9401.2|9399.2|9388.7|9386.7|1955
1590585600000|2020-05-27 13:20:00|9398.1|9396.1|9393.3|9391.3|9401.2|9399.2|9391.2|9389.2|2125
1590585900000|2020-05-27 13:25:00|9393.4|9391.4|9366.6|9364.6|9398.7|9396.7|9364.3|9362.3|5099
1590586200000|2020-05-27 13:30:00|9366.1|9365.1|9361.8|9360.8|9389.9|9388.9|9350.6|9349.6|15096
1590586500000|2020-05-27 13:35:00|9362.4|9361.4|9342.2|9341.2|9375.4|9374.4|9334.2|9333.2|11723
1590586800000|2020-05-27 13:40:00|9342.3|9341.3|9346.4|9345.4|9363.6|9362.6|9329.7|9328.7|10217
1590587100000|2020-05-27 13:45:00|9345.8|9344.8|9299.7|9298.7|9346.7|9345.7|9292.7|9291.7|10877
1590587400000|2020-05-27 13:50:00|9299.9|9298.9|9282.9|9281.9|9314.3|9313.3|9276.9|9275.9|10887
1590587700000|2020-05-27 13:55:00|9282.4|9281.4|9289.2|9288.2|9303.9|9302.9|9278.6|9277.6|8844
1590588000000|2020-05-27 14:00:00|9289.6|9288.6|9279.3|9278.3|9296.4|9295.4|9267.3|9266.3|9839
1590588300000|2020-05-27 14:05:00|9279.4|9278.4|9308.6|9307.6|9310.6|9309.6|9279.4|9278.4|8024
1590588600000|2020-05-27 14:10:00|9308.7|9307.7|9319.5|9318.5|9326.7|9325.7|9308|9307|7214
1590588900000|2020-05-27 14:15:00|9320.3|9319.3|9313.5|9312.5|9328.3|9327.3|9311.5|9310.5|5740
1590589200000|2020-05-27 14:20:00|9313.7|9312.7|9289.8|9288.8|9319.5|9318.5|9281.8|9280.8|8530
1590589500000|2020-05-27 14:25:00|9290.2|9289.2|9296|9295|9299.3|9298.3|9278.5|9277.5|5778
1590589800000|2020-05-27 14:30:00|9295|9294|9276.9|9275.9|9297.5|9296.5|9271.2|9270.2|6720
1590590100000|2020-05-27 14:35:00|9276.5|9275.5|9246|9245|9283.3|9282.3|9244.3|9243.3|8575
1590590400000|2020-05-27 14:40:00|9246.3|9245.3|9227.3|9226.3|9246.7|9245.7|9208.7|9207.7|10269
1590590700000|2020-05-27 14:45:00|9226.9|9225.9|9180.4|9179.4|9228|9227|9178.5|9177.5|9163
1590591000000|2020-05-27 14:50:00|9180.8|9179.8|9219.8|9218.8|9224.8|9223.8|9180.7|9179.7|7867
1590591300000|2020-05-27 14:55:00|9219.7|9218.7|9218|9217|9224|9223|9210.7|9209.7|5951
1590591600000|2020-05-27 15:00:00|9217.8|9216.8|9209.8|9208.8|9219.5|9218.5|9183.3|9182.3|7993
1590591900000|2020-05-27 15:05:00|9209.7|9208.7|9224.8|9223.8|9230.7|9229.7|9201.8|9200.8|5227
1590592200000|2020-05-27 15:10:00|9224.7|9223.7|9229.7|9228.7|9234.7|9233.7|9218.3|9217.3|4936
1590592500000|2020-05-27 15:15:00|9229.5|9228.5|9252.5|9251.5|9253.4|9252.4|9211.5|9210.5|6874
1590592800000|2020-05-27 15:20:00|9252.3|9251.3|9253.8|9252.8|9258.5|9257.5|9247.3|9246.3|4247
1590593100000|2020-05-27 15:25:00|9253.5|9252.5|9257|9256|9263.8|9262.8|9251|9250|4538
1590593400000|2020-05-27 15:30:00|9256.9|9255.9|9254.3|9253.3|9265.3|9264.3|9249.8|9248.8|4196
1590593700000|2020-05-27 15:35:00|9254|9253|9225.3|9224.3|9260.3|9259.3|9207.7|9206.7|9147
1590594000000|2020-05-27 15:40:00|9225.8|9224.8|9235.5|9234.5|9240.5|9239.5|9225.8|9224.8|4635
1590594300000|2020-05-27 15:45:00|9236.3|9235.3|9279.2|9278.2|9282|9281|9234|9233|7467
1590594600000|2020-05-27 15:50:00|9279.3|9278.3|9279.8|9278.8|9280.3|9279.3|9269.9|9268.9|3916
1590594900000|2020-05-27 15:55:00|9279.3|9278.3|9278.4|9277.4|9284|9283|9272.3|9271.3|3613
1590595200000|2020-05-27 16:00:00|9278.3|9277.3|9298.8|9297.8|9299.7|9298.7|9268|9267|5917
1590595500000|2020-05-27 16:05:00|9298.5|9297.5|9307.9|9306.9|9312.3|9311.3|9297|9296|5242
1590595800000|2020-05-27 16:10:00|9307.8|9306.8|9302.7|9301.7|9312.8|9311.8|9296.5|9295.5|3067
1590596100000|2020-05-27 16:15:00|9302.8|9301.8|9299.8|9298.8|9309.7|9308.7|9295.3|9294.3|3325
1590596400000|2020-05-27 16:20:00|9300|9299|9296.8|9295.8|9303.3|9302.3|9290.9|9289.9|2849
1590596700000|2020-05-27 16:25:00|9296.9|9295.9|9295.8|9294.8|9310.8|9309.8|9290.5|9289.5|4127
1590597000000|2020-05-27 16:30:00|9295.5|9294.5|9305.8|9304.8|9307|9306|9290.5|9289.5|2610
1590597300000|2020-05-27 16:35:00|9305.7|9304.7|9312.3|9311.3|9314.5|9313.5|9302|9301|2806
1590597600000|2020-05-27 16:40:00|9313.4|9312.4|9315.4|9314.4|9316.8|9315.8|9307.8|9306.8|2529
1590597900000|2020-05-27 16:45:00|9315.6|9314.6|9332.7|9331.7|9333.7|9332.7|9315.6|9314.6|4872
1590598200000|2020-05-27 16:50:00|9332.6|9331.6|9341.4|9340.4|9344.8|9343.8|9329.2|9328.2|3985
1590598500000|2020-05-27 16:55:00|9341.3|9340.3|9325.2|9324.2|9342.4|9341.4|9325.2|9324.2|4707
1590598800000|2020-05-27 17:00:00|9324.9|9323.9|9331.7|9330.7|9337.2|9336.2|9303.4|9302.4|7421
1590599100000|2020-05-27 17:05:00|9331.3|9330.3|9324.7|9323.7|9337.7|9336.7|9323.4|9322.4|2545
1590599400000|2020-05-27 17:10:00|9324.9|9323.9|9325.7|9324.7|9329.4|9328.4|9315.7|9314.7|4045
1590599700000|2020-05-27 17:15:00|9325.4|9324.4|9331.6|9330.6|9333.2|9332.2|9317.4|9316.4|2061
1590600000000|2020-05-27 17:20:00|9331.4|9330.4|9327.4|9326.4|9337.6|9336.6|9327.4|9326.4|2433
1590600300000|2020-05-27 17:25:00|9327.9|9326.9|9340.9|9339.9|9340.9|9339.9|9323.2|9322.2|2750
1590600600000|2020-05-27 17:30:00|9340.7|9339.7|9317.7|9316.7|9341.2|9340.2|9314.9|9313.9|4205
1590600900000|2020-05-27 17:35:00|9317.9|9316.9|9342.7|9341.7|9342.7|9341.7|9316.2|9315.2|3253
1590601200000|2020-05-27 17:40:00|9342.4|9341.4|9335.7|9334.7|9342.9|9341.9|9330.7|9329.7|2096
1590601500000|2020-05-27 17:45:00|9335.8|9334.8|9336.2|9335.2|9339.2|9338.2|9328.8|9327.8|3049
1590601800000|2020-05-27 17:50:00|9336.1|9335.1|9343.6|9342.6|9344.3|9343.3|9331.4|9330.4|1918
1590602100000|2020-05-27 17:55:00|9343.2|9342.2|9342.4|9341.4|9344.6|9343.6|9333.9|9332.9|2487
1590602400000|2020-05-27 18:00:00|9342.6|9341.6|9372.4|9371.4|9373.2|9372.2|9342.2|9341.2|6590
1590602700000|2020-05-27 18:05:00|9372.6|9371.6|9369.3|9368.3|9372.7|9371.7|9361.6|9360.6|4069
1590603000000|2020-05-27 18:10:00|9369.4|9368.4|9382.2|9381.2|9383.2|9382.2|9368.9|9367.9|3187
1590603300000|2020-05-27 18:15:00|9382.4|9381.4|9388.2|9387.2|9390.3|9389.3|9379.4|9378.4|3094
1590603600000|2020-05-27 18:20:00|9387.9|9386.9|9371.4|9370.4|9387.9|9386.9|9366.6|9365.6|3287
1590603900000|2020-05-27 18:25:00|9371.6|9370.6|9377.7|9376.7|9380.9|9379.9|9370.3|9369.3|2825
1590604200000|2020-05-27 18:30:00|9377.9|9376.9|9382.4|9381.4|9385.7|9384.7|9371.4|9370.4|4243
1590604500000|2020-05-27 18:35:00|9382.7|9381.7|9374.4|9373.4|9383.2|9382.2|9372.7|9371.7|1778
1590604800000|2020-05-27 18:40:00|9374.6|9373.6|9370.3|9369.3|9376.7|9375.7|9366.2|9365.2|2770
1590605100000|2020-05-27 18:45:00|9370.4|9369.4|9380.4|9379.4|9380.9|9379.9|9365.1|9364.1|2459
1590605400000|2020-05-27 18:50:00|9380.6|9379.6|9401.6|9400.6|9402.2|9401.2|9377.9|9376.9|4262
1590605700000|2020-05-27 18:55:00|9401.3|9400.3|9410.2|9409.2|9410.2|9409.2|9397.9|9396.9|2810
1590606000000|2020-05-27 19:00:00|9411.6|9410.6|9402.7|9401.7|9413.2|9412.2|9400.1|9399.1|3296
1590606300000|2020-05-27 19:05:00|9402.6|9401.6|9406.6|9405.6|9412.6|9411.6|9398.2|9397.2|2789
1590606600000|2020-05-27 19:10:00|9407.1|9406.1|9412.9|9411.9|9416.2|9415.2|9399.9|9398.9|3270
1590606900000|2020-05-27 19:15:00|9412.8|9411.8|9410.3|9409.3|9413.1|9412.1|9400.2|9399.2|2300
1590607200000|2020-05-27 19:20:00|9409.7|9408.7|9407.9|9406.9|9414.7|9413.7|9404.5|9403.5|1678
1590607500000|2020-05-27 19:25:00|9407.8|9406.8|9409.5|9408.5|9413.3|9412.3|9401.4|9400.4|2250
1590607800000|2020-05-27 19:30:00|9409.3|9408.3|9390.5|9389.5|9409.3|9408.3|9387.8|9386.8|3255
1590608100000|2020-05-27 19:35:00|9390.8|9389.8|9411.2|9410.2|9413.5|9412.5|9387|9386|3913
1590608400000|2020-05-27 19:40:00|9410.8|9409.8|9425.2|9424.2|9428|9427|9408.5|9407.5|4359
1590608700000|2020-05-27 19:45:00|9425.7|9424.7|9423.4|9422.4|9432.3|9431.3|9418.5|9417.5|3411
1590609000000|2020-05-27 19:50:00|9422.2|9421.2|9429.5|9428.5|9440.2|9439.2|9422.2|9421.2|7631
1590609300000|2020-05-27 19:55:00|9429|9428|9440.5|9439.5|9445.3|9444.3|9426.2|9425.2|6030
1590609600000|2020-05-27 20:00:00|9439.6|9438.6|9439|9437|9442.9|9440.9|9427.4|9425.4|3851
1590609900000|2020-05-27 20:05:00|9439.3|9437.3|9432.6|9430.6|9441.8|9439.8|9432.6|9430.6|1891
1590610200000|2020-05-27 20:10:00|9432.9|9430.9|9442.1|9437.1|9442.1|9439.6|9427.6|9425.6|1929
1590610500000|2020-05-27 20:15:00|9442.3|9437.3|9438.5|9433.5|9442.3|9437.3|9437.3|9432.3|0
1590610800000|2020-05-27 20:20:00|9438.9|9433.9|9437.5|9432.5|9438.9|9433.9|9437.4|9432.4|0
1590611100000|2020-05-27 20:25:00|9437.6|9432.6|9437.5|9432.5|9439|9434|9437.5|9432.5|0
1590611400000|2020-05-27 20:30:00|9437.4|9432.4|9450.4|9448.4|9451.1|9449.1|9437.4|9432.4|1244
1590611700000|2020-05-27 20:35:00|9450.1|9448.1|9445.6|9443.6|9453.4|9451.4|9443.4|9441.4|605
1590612000000|2020-05-27 20:40:00|9444.9|9442.9|9442.1|9440.1|9446.9|9444.9|9440.9|9438.9|454
1590612300000|2020-05-27 20:45:00|9441.6|9439.6|9445.4|9443.4|9445.6|9443.6|9439.6|9437.6|363
1590612600000|2020-05-27 20:50:00|9445.1|9443.1|9445.9|9443.9|9446.4|9444.4|9443.9|9441.9|287
1590612900000|2020-05-27 20:55:00|9446.1|9444.1|9447.1|9442.1|9447.3|9444.9|9443.1|9441.1|360
1590613200000|2020-05-27 21:00:00|9447|9442|9446.7|9441.7|9448|9443|9445.8|9440.8|0
1590613500000|2020-05-27 21:05:00|9446.6|9441.6|9447.6|9442.6|9448.7|9443.7|9444.7|9439.7|0
1590613800000|2020-05-27 21:10:00|9447.5|9442.5|9448.2|9443.2|9449|9444|9447.2|9442.2|0
1590614100000|2020-05-27 21:15:00|9448.3|9443.3|9445.7|9440.7|9448.3|9443.3|9445.7|9440.7|0
1590614400000|2020-05-27 21:20:00|9445.8|9440.8|9444.6|9439.6|9446.2|9441.2|9441.7|9436.7|0
1590614700000|2020-05-27 21:25:00|9444.4|9439.4|9443.3|9438.3|9444.6|9439.6|9440.7|9435.7|0
1590615000000|2020-05-27 21:30:00|9443.2|9438.2|9442.9|9437.9|9443.8|9438.8|9442.5|9437.5|0
1590615300000|2020-05-27 21:35:00|9443|9438|9441.5|9436.5|9444.1|9439.1|9441.5|9436.5|0
1590615600000|2020-05-27 21:40:00|9441.4|9436.4|9441.4|9436.4|9442.8|9437.8|9441.2|9436.2|0
1590615900000|2020-05-27 21:45:00|9441.3|9436.3|9441.2|9436.2|9441.4|9436.4|9440.9|9435.9|0
1590616200000|2020-05-27 21:50:00|9441.3|9436.3|9439.7|9434.7|9441.5|9436.5|9439.7|9434.7|0
1590616500000|2020-05-27 21:55:00|9440|9435|9440.4|9435.4|9441.3|9436.3|9439.7|9434.7|0
1590616800000|2020-05-27 22:00:00|9441.4|9439.4|9433.5|9431.5|9446.1|9444.1|9428.6|9426.6|1123
1590617100000|2020-05-27 22:05:00|9434.4|9432.4|9431.1|9429.1|9434.6|9432.6|9427.6|9425.6|286
1590617400000|2020-05-27 22:10:00|9430.6|9428.6|9429.5|9427.5|9430.6|9428.6|9424.1|9422.1|219
1590617700000|2020-05-27 22:15:00|9430.1|9428.1|9424.1|9422.1|9437|9435|9422.4|9420.4|621
1590618000000|2020-05-27 22:20:00|9424|9422|9426.1|9424.1|9426.1|9424.1|9421.4|9419.4|566
1590618300000|2020-05-27 22:25:00|9426|9424|9420.5|9418.5|9427.9|9425.9|9419.9|9417.9|301
1590618600000|2020-05-27 22:30:00|9420.6|9418.6|9421.9|9419.9|9422.4|9420.4|9417.3|9415.3|324
1590618900000|2020-05-27 22:35:00|9421.8|9419.8|9420.3|9418.3|9421.8|9419.8|9417.1|9415.1|226
1590619200000|2020-05-27 22:40:00|9420.1|9418.1|9423.9|9421.9|9427.1|9425.1|9419.9|9417.9|251
1590619500000|2020-05-27 22:45:00|9423.8|9421.8|9428.5|9426.5|9429.3|9427.3|9421|9419|168
1590619800000|2020-05-27 22:50:00|9428.4|9426.4|9439.5|9437.5|9441.3|9439.3|9426.5|9424.5|538
1590620100000|2020-05-27 22:55:00|9439.8|9437.8|9435.9|9433.9|9440.5|9438.5|9433.9|9431.9|283
1590620400000|2020-05-27 23:00:00|9436.1|9434.1|9437.3|9435.3|9441.6|9439.6|9435.5|9433.5|375
1590620700000|2020-05-27 23:05:00|9437.4|9435.4|9443.1|9441.1|9443.8|9441.8|9435.9|9433.9|265
1590621000000|2020-05-27 23:10:00|9443|9441|9441.5|9439.5|9444.1|9442.1|9440.5|9438.5|159
1590621300000|2020-05-27 23:15:00|9441.6|9439.6|9429.3|9427.3|9442.3|9440.3|9429|9427|469
1590621600000|2020-05-27 23:20:00|9429.9|9427.9|9432|9430|9432.4|9430.4|9424.8|9422.8|460
1590621900000|2020-05-27 23:25:00|9431.8|9429.8|9430.3|9428.3|9433.8|9431.8|9430.3|9428.3|259
1590622200000|2020-05-27 23:30:00|9430.4|9428.4|9426.6|9424.6|9431.8|9429.8|9426.5|9424.5|182
1590622500000|2020-05-27 23:35:00|9426.5|9424.5|9424.5|9422.5|9428|9426|9423.8|9421.8|231
1590622800000|2020-05-27 23:40:00|9424.6|9422.6|9423.4|9421.4|9424.9|9422.9|9421|9419|287
1590623100000|2020-05-27 23:45:00|9423.5|9421.5|9431|9429|9431.3|9429.3|9421.9|9419.9|307
1590623400000|2020-05-27 23:50:00|9430.9|9428.9|9436|9434|9438.3|9436.3|9428|9426|436
1590623700000|2020-05-27 23:55:00|9436.3|9434.3|9447.1|9445.1|9448.9|9446.9|9434|9432|922
1590624000000|2020-05-28 00:00:00|9447|9445|9443.3|9441.3|9447.3|9445.3|9438.5|9436.5|623
1590624300000|2020-05-28 00:05:00|9443.4|9441.4|9461.5|9459.5|9469|9467|9443.4|9441.4|1428
1590624600000|2020-05-28 00:10:00|9462.4|9460.4|9460.3|9458.3|9465|9463|9459.3|9457.3|430
1590624900000|2020-05-28 00:15:00|9460.1|9458.1|9458.3|9456.3|9460.9|9458.9|9454.8|9452.8|534
1590625200000|2020-05-28 00:20:00|9458.4|9456.4|9463|9461|9464.5|9462.5|9457|9455|367
1590625500000|2020-05-28 00:25:00|9463.1|9461.1|9463|9461|9466.5|9464.5|9457.5|9455.5|364
1590625800000|2020-05-28 00:30:00|9463.1|9461.1|9459|9457|9466.3|9464.3|9458.6|9456.6|319
1590626100000|2020-05-28 00:35:00|9459.1|9457.1|9461|9459|9465|9463|9459.1|9457.1|297
1590626400000|2020-05-28 00:40:00|9461.1|9459.1|9467|9465|9470.9|9468.9|9460.8|9458.8|801
1590626700000|2020-05-28 00:45:00|9467.1|9465.1|9474.6|9472.6|9475.1|9473.1|9464.1|9462.1|976
1590627000000|2020-05-28 00:50:00|9475|9473|9476.3|9474.3|9478.5|9476.5|9470.9|9468.9|809
1590627300000|2020-05-28 00:55:00|9475|9473|9468.4|9466.4|9476.5|9474.5|9468|9466|629
1590627600000|2020-05-28 01:00:00|9468.5|9466.5|9463.9|9461.9|9470.8|9468.8|9463.5|9461.5|504
1590627900000|2020-05-28 01:05:00|9464|9462|9470.5|9468.5|9471.3|9469.3|9462|9460|387
1590628200000|2020-05-28 01:10:00|9470.6|9468.6|9459.3|9457.3|9471.1|9469.1|9455.9|9453.9|623
1590628500000|2020-05-28 01:15:00|9459.4|9457.4|9456|9454|9459.9|9457.9|9451|9449|801
1590628800000|2020-05-28 01:20:00|9456.3|9454.3|9449.9|9447.9|9457.5|9455.5|9449.9|9447.9|377
1590629100000|2020-05-28 01:25:00|9450|9448|9456.8|9454.8|9457|9455|9448.5|9446.5|424
1590629400000|2020-05-28 01:30:00|9456.9|9454.9|9464.4|9462.4|9465.9|9463.9|9454.9|9452.9|612
1590629700000|2020-05-28 01:35:00|9464.5|9462.5|9458.3|9456.3|9466.1|9464.1|9457.8|9455.8|578
1590630000000|2020-05-28 01:40:00|9457.9|9455.9|9468.5|9466.5|9468.6|9466.6|9457.9|9455.9|433
1590630300000|2020-05-28 01:45:00|9468.1|9466.1|9465.4|9463.4|9469|9467|9463.5|9461.5|336
1590630600000|2020-05-28 01:50:00|9465.3|9463.3|9482.1|9480.1|9486.3|9484.3|9464.8|9462.8|1453
1590630900000|2020-05-28 01:55:00|9482|9480|9475|9473|9483.8|9481.8|9474|9472|512
1590631200000|2020-05-28 02:00:00|9475.3|9473.3|9477.3|9475.3|9478.6|9476.6|9472.5|9470.5|481
1590631500000|2020-05-28 02:05:00|9477.1|9475.1|9475.6|9473.6|9479.3|9477.3|9474.8|9472.8|286
1590631800000|2020-05-28 02:10:00|9476|9474|9478.1|9476.1|9482.6|9480.6|9475.6|9473.6|351
1590632100000|2020-05-28 02:15:00|9478.4|9476.4|9481.3|9479.3|9482.8|9480.8|9472.6|9470.6|599
1590632400000|2020-05-28 02:20:00|9481|9479|9472.1|9470.1|9482.3|9480.3|9470.4|9468.4|318
1590632700000|2020-05-28 02:25:00|9472|9470|9464.4|9462.4|9472.6|9470.6|9461.4|9459.4|868
1590633000000|2020-05-28 02:30:00|9464.5|9462.5|9452.8|9450.8|9464.5|9462.5|9451.9|9449.9|882
1590633300000|2020-05-28 02:35:00|9452.6|9450.6|9451|9449|9454.5|9452.5|9450|9448|483
1590633600000|2020-05-28 02:40:00|9451.1|9449.1|9454.5|9452.5|9454.8|9452.8|9448.5|9446.5|401
1590633900000|2020-05-28 02:45:00|9454.6|9452.6|9447.8|9445.8|9454.6|9452.6|9443.6|9441.6|875
1590634200000|2020-05-28 02:50:00|9447.6|9445.6|9440.1|9438.1|9448.5|9446.5|9438.8|9436.8|647
1590634500000|2020-05-28 02:55:00|9440|9438|9431.1|9429.1|9442.4|9440.4|9430.8|9428.8|869
1590634800000|2020-05-28 03:00:00|9431.4|9429.4|9425.6|9423.6|9431.9|9429.9|9420.4|9418.4|1150
1590635100000|2020-05-28 03:05:00|9425.3|9423.3|9429.9|9427.9|9430.5|9428.5|9418.5|9416.5|854
1590635400000|2020-05-28 03:10:00|9430|9428|9429.5|9427.5|9432.3|9430.3|9427.3|9425.3|460
1590635700000|2020-05-28 03:15:00|9429.6|9427.6|9433.1|9431.1|9436.3|9434.3|9429.5|9427.5|492
1590636000000|2020-05-28 03:20:00|9433.3|9431.3|9428.5|9426.5|9437|9435|9422.5|9420.5|460
1590636300000|2020-05-28 03:25:00|9428.4|9426.4|9430.8|9428.8|9434.3|9432.3|9426.5|9424.5|365
1590636600000|2020-05-28 03:30:00|9430.5|9428.5|9408.6|9406.6|9432.1|9430.1|9407.5|9405.5|1325
1590636900000|2020-05-28 03:35:00|9408.8|9406.8|9400.8|9398.8|9410.5|9408.5|9393.6|9391.6|1306
1590637200000|2020-05-28 03:40:00|9400.6|9398.6|9404.5|9402.5|9405|9403|9399.1|9397.1|486
1590637500000|2020-05-28 03:45:00|9404.8|9402.8|9390.5|9388.5|9410.3|9408.3|9390.1|9388.1|1243
1590637800000|2020-05-28 03:50:00|9390.4|9388.4|9392.4|9390.4|9395.6|9393.6|9384|9382|1082
1590638100000|2020-05-28 03:55:00|9392.5|9390.5|9385.3|9383.3|9393.6|9391.6|9376.8|9374.8|1254
1590638400000|2020-05-28 04:00:00|9385.1|9383.1|9377.6|9375.6|9386.8|9384.8|9377|9375|590
1590638700000|2020-05-28 04:05:00|9377.9|9375.9|9396.8|9394.8|9397.6|9395.6|9377.4|9375.4|672
1590639000000|2020-05-28 04:10:00|9396.9|9394.9|9394.4|9392.4|9402.1|9400.1|9390.4|9388.4|499
1590639300000|2020-05-28 04:15:00|9394.5|9392.5|9373.3|9371.3|9396.1|9394.1|9373.3|9371.3|577
1590639600000|2020-05-28 04:20:00|9372.3|9370.3|9369.9|9367.9|9375.5|9373.5|9363.9|9361.9|1272
1590639900000|2020-05-28 04:25:00|9370.3|9368.3|9370.5|9368.5|9372.6|9370.6|9366.3|9364.3|466
1590640200000|2020-05-28 04:30:00|9370.4|9368.4|9378.8|9376.8|9381|9379|9367.8|9365.8|755
1590640500000|2020-05-28 04:35:00|9379.1|9377.1|9390.8|9388.8|9392.3|9390.3|9377.1|9375.1|842
1590640800000|2020-05-28 04:40:00|9390.6|9388.6|9397.8|9395.8|9398.5|9396.5|9387|9385|584
1590641100000|2020-05-28 04:45:00|9398.1|9396.1|9400.5|9398.5|9400.5|9398.5|9392.5|9390.5|310
1590641400000|2020-05-28 04:50:00|9400.3|9398.3|9396.8|9394.8|9409|9407|9394.1|9392.1|901
1590641700000|2020-05-28 04:55:00|9396.6|9394.6|9399.1|9397.1|9401.6|9399.6|9396|9394|224
1590642000000|2020-05-28 05:00:00|9399|9397|9407|9405|9408|9406|9388.3|9386.3|1002
1590642300000|2020-05-28 05:05:00|9406.9|9404.9|9409.5|9407.5|9416|9414|9404.5|9402.5|863
1590642600000|2020-05-28 05:10:00|9409.6|9407.6|9419.5|9417.5|9421.9|9419.9|9404.8|9402.8|641
1590642900000|2020-05-28 05:15:00|9419.8|9417.8|9420.9|9418.9|9423.6|9421.6|9414.6|9412.6|454
1590643200000|2020-05-28 05:20:00|9421|9419|9420.9|9418.9|9421.4|9419.4|9414.9|9412.9|290
1590643500000|2020-05-28 05:25:00|9421|9419|9423.8|9421.8|9423.8|9421.8|9416.8|9414.8|236
1590643800000|2020-05-28 05:30:00|9424.8|9422.8|9414|9412|9428.5|9426.5|9411.6|9409.6|584
1590644100000|2020-05-28 05:35:00|9414.1|9412.1|9413.8|9411.8|9418.1|9416.1|9410.1|9408.1|313
1590644400000|2020-05-28 05:40:00|9413.6|9411.6|9420.4|9418.4|9426.5|9424.5|9413.6|9411.6|697
1590644700000|2020-05-28 05:45:00|9420.8|9418.8|9426.3|9424.3|9430.1|9428.1|9420.1|9418.1|582
1590645000000|2020-05-28 05:50:00|9426|9424|9424.6|9422.6|9427.4|9425.4|9418.3|9416.3|538
1590645300000|2020-05-28 05:55:00|9424.8|9422.8|9437.4|9435.4|9437.4|9435.4|9424.8|9422.8|501
1590645600000|2020-05-28 06:00:00|9438|9436|9443.5|9441.5|9446.3|9444.3|9425|9423|930
1590645900000|2020-05-28 06:05:00|9443.1|9441.1|9446.9|9444.9|9450.1|9448.1|9438.9|9436.9|711
1590646200000|2020-05-28 06:10:00|9447|9445|9446.5|9444.5|9451.1|9449.1|9444.1|9442.1|525
1590646500000|2020-05-28 06:15:00|9446|9444|9447.6|9445.6|9448.8|9446.8|9440.5|9438.5|743
1590646800000|2020-05-28 06:20:00|9447.5|9445.5|9443.4|9441.4|9450|9448|9442.8|9440.8|334
1590647100000|2020-05-28 06:25:00|9443.3|9441.3|9439.4|9437.4|9445.1|9443.1|9436.9|9434.9|537
1590647400000|2020-05-28 06:30:00|9439.5|9437.5|9438.6|9436.6|9446|9444|9435.1|9433.1|603
1590647700000|2020-05-28 06:35:00|9438.5|9436.5|9429.1|9427.1|9439.3|9437.3|9425.5|9423.5|778
1590648000000|2020-05-28 06:40:00|9429|9427|9422.3|9420.3|9429.1|9427.1|9421.1|9419.1|434
1590648300000|2020-05-28 06:45:00|9421.8|9419.8|9401.3|9399.3|9427|9425|9397.3|9395.3|1316
1590648600000|2020-05-28 06:50:00|9401.4|9399.4|9396.8|9394.8|9402|9400|9389.9|9387.9|1032
1590648900000|2020-05-28 06:55:00|9396.6|9394.6|9394.3|9392.3|9400.6|9398.6|9391.3|9389.3|675
1590649200000|2020-05-28 07:00:00|9394.6|9392.6|9400.5|9398.5|9406.3|9404.3|9393.9|9391.9|1440
1590649500000|2020-05-28 07:05:00|9400.8|9398.8|9379.9|9377.9|9403.4|9401.4|9377.8|9375.8|1751
1590649800000|2020-05-28 07:10:00|9380.5|9378.5|9397|9395|9397|9395|9375.4|9373.4|1413
1590650100000|2020-05-28 07:15:00|9396.9|9394.9|9396.8|9394.8|9401|9399|9380|9378|1182
1590650400000|2020-05-28 07:20:00|9396.9|9394.9|9402.5|9400.5|9403.8|9401.8|9390.8|9388.8|848
1590650700000|2020-05-28 07:25:00|9402.9|9400.9|9401.6|9399.6|9403.3|9401.3|9392.4|9390.4|626
1590651000000|2020-05-28 07:30:00|9401.5|9399.5|9409.1|9407.1|9412.9|9410.9|9401.5|9399.5|1020
1590651300000|2020-05-28 07:35:00|9408.9|9406.9|9411.3|9409.3|9419.5|9417.5|9402.8|9400.8|965
1590651600000|2020-05-28 07:40:00|9411.1|9409.1|9412.1|9410.1|9414.4|9412.4|9401.3|9399.3|555
1590651900000|2020-05-28 07:45:00|9412.3|9410.3|9419.1|9417.1|9419.6|9417.6|9410.6|9408.6|803
1590652200000|2020-05-28 07:50:00|9419.9|9417.9|9427.5|9425.5|9431.1|9429.1|9419|9417|1098
1590652500000|2020-05-28 07:55:00|9427.9|9425.9|9422.3|9420.3|9429.3|9427.3|9419.6|9417.6|530
1590652800000|2020-05-28 08:00:00|9422.4|9420.4|9428.1|9426.1|9430.1|9428.1|9420.1|9418.1|714
1590653100000|2020-05-28 08:05:00|9428.4|9426.4|9424.3|9422.3|9431.8|9429.8|9420.5|9418.5|525
1590653400000|2020-05-28 08:10:00|9424.1|9422.1|9436.5|9434.5|9437.3|9435.3|9418.9|9416.9|800
1590653700000|2020-05-28 08:15:00|9436.4|9434.4|9422.9|9420.9|9436.6|9434.6|9420|9418|819
1590654000000|2020-05-28 08:20:00|9422.4|9420.4|9415.6|9413.6|9425.6|9423.6|9409.9|9407.9|1172
1590654300000|2020-05-28 08:25:00|9415.8|9413.8|9408.8|9406.8|9418.9|9416.9|9406.3|9404.3|592
1590654600000|2020-05-28 08:30:00|9408.9|9406.9|9402.4|9400.4|9411|9409|9397|9395|1018
1590654900000|2020-05-28 08:35:00|9402.3|9400.3|9414|9412|9414.5|9412.5|9401.6|9399.6|803
1590655200000|2020-05-28 08:40:00|9413.9|9411.9|9416.6|9414.6|9419.4|9417.4|9403.1|9401.1|1028
1590655500000|2020-05-28 08:45:00|9416.3|9414.3|9413.5|9411.5|9419.8|9417.8|9411.6|9409.6|789
1590655800000|2020-05-28 08:50:00|9413.1|9411.1|9404.5|9402.5|9418|9416|9401.5|9399.5|1346
1590656100000|2020-05-28 08:55:00|9404.4|9402.4|9410.3|9408.3|9411.8|9409.8|9400.4|9398.4|816
1590656400000|2020-05-28 09:00:00|9409.6|9407.6|9412.3|9410.3|9412.3|9410.3|9402.6|9400.6|404
1590656700000|2020-05-28 09:05:00|9412.4|9410.4|9419.1|9417.1|9425|9423|9408.3|9406.3|812
1590657000000|2020-05-28 09:10:00|9419|9417|9422.8|9420.8|9426.8|9424.8|9417.3|9415.3|412
1590657300000|2020-05-28 09:15:00|9423.8|9421.8|9424.8|9422.8|9428.8|9426.8|9422.1|9420.1|398
1590657600000|2020-05-28 09:20:00|9425|9423|9424.8|9422.8|9429.1|9427.1|9421.6|9419.6|447
1590657900000|2020-05-28 09:25:00|9424.9|9422.9|9417.8|9415.8|9426.5|9424.5|9417.8|9415.8|343
1590658200000|2020-05-28 09:30:00|9417.9|9415.9|9411.8|9409.8|9422.5|9420.5|9411.6|9409.6|371
1590658500000|2020-05-28 09:35:00|9411.6|9409.6|9415.6|9413.6|9417.6|9415.6|9410.3|9408.3|427
1590658800000|2020-05-28 09:40:00|9416.1|9414.1|9410.9|9408.9|9416.3|9414.3|9410|9408|352
1590659100000|2020-05-28 09:45:00|9410.8|9408.8|9402.8|9400.8|9413.3|9411.3|9400.6|9398.6|583
1590659400000|2020-05-28 09:50:00|9402.5|9400.5|9385.9|9383.9|9402.5|9400.5|9369.9|9367.9|2133
1590659700000|2020-05-28 09:55:00|9385.5|9383.5|9382.1|9380.1|9390.6|9388.6|9382.1|9380.1|602
1590660000000|2020-05-28 10:00:00|9382.3|9380.3|9380.8|9378.8|9392.6|9390.6|9377.9|9375.9|794
1590660300000|2020-05-28 10:05:00|9380.6|9378.6|9388|9386|9388.8|9386.8|9377.1|9375.1|670
1590660600000|2020-05-28 10:10:00|9388.1|9386.1|9380.8|9378.8|9388.8|9386.8|9378.3|9376.3|500
1590660900000|2020-05-28 10:15:00|9380.6|9378.6|9383.8|9381.8|9389.6|9387.6|9379.4|9377.4|480
1590661200000|2020-05-28 10:20:00|9384.3|9382.3|9389|9387|9389.5|9387.5|9375.6|9373.6|418
1590661500000|2020-05-28 10:25:00|9389.1|9387.1|9396|9394|9400.4|9398.4|9387.8|9385.8|729
1590661800000|2020-05-28 10:30:00|9395.9|9393.9|9399.9|9397.9|9403.6|9401.6|9394.5|9392.5|498
1590662100000|2020-05-28 10:35:00|9399.8|9397.8|9397.8|9395.8|9402.6|9400.6|9397.3|9395.3|475
1590662400000|2020-05-28 10:40:00|9398.3|9396.3|9400.5|9398.5|9401|9399|9381.5|9379.5|1173
1590662700000|2020-05-28 10:45:00|9400.3|9398.3|9409.1|9407.1|9416.5|9414.5|9398.8|9396.8|1158
1590663000000|2020-05-28 10:50:00|9409|9407|9418.5|9416.5|9419|9417|9409|9407|505
1590663300000|2020-05-28 10:55:00|9418.4|9416.4|9410|9408|9418.4|9416.4|9404.5|9402.5|581
1590663600000|2020-05-28 11:00:00|9409.8|9407.8|9407.9|9405.9|9416.5|9414.5|9405.8|9403.8|600
1590663900000|2020-05-28 11:05:00|9407.1|9405.1|9404.3|9402.3|9418.4|9416.4|9402.4|9400.4|782
1590664200000|2020-05-28 11:10:00|9404.4|9402.4|9401.1|9399.1|9408.9|9406.9|9398.9|9396.9|596
1590664500000|2020-05-28 11:15:00|9401|9399|9391.4|9389.4|9405.9|9403.9|9386.8|9384.8|919
1590664800000|2020-05-28 11:20:00|9390.9|9388.9|9394.9|9392.9|9399.1|9397.1|9387.4|9385.4|589
1590665100000|2020-05-28 11:25:00|9394.6|9392.6|9403.9|9401.9|9407.8|9405.8|9394|9392|619
1590665400000|2020-05-28 11:30:00|9403.8|9401.8|9411.3|9409.3|9414.5|9412.5|9399|9397|681
1590665700000|2020-05-28 11:35:00|9411.4|9409.4|9407|9405|9414.1|9412.1|9407|9405|481
1590666000000|2020-05-28 11:40:00|9406.8|9404.8|9405.9|9403.9|9412.8|9410.8|9404.6|9402.6|461
1590666300000|2020-05-28 11:45:00|9406|9404|9401.4|9399.4|9408.5|9406.5|9400.9|9398.9|405
1590666600000|2020-05-28 11:50:00|9401.5|9399.5|9399.8|9397.8|9409.3|9407.3|9397.1|9395.1|611
1590666900000|2020-05-28 11:55:00|9399.5|9397.5|9385.3|9383.3|9399.5|9397.5|9385.3|9383.3|809
1590667200000|2020-05-28 12:00:00|9385|9383|9380|9378|9387.5|9385.5|9371.8|9369.8|1987
1590667500000|2020-05-28 12:05:00|9380.3|9378.3|9360.5|9358.5|9380.4|9378.4|9356|9354|2177
1590667800000|2020-05-28 12:10:00|9360.6|9358.6|9372.8|9370.8|9373.5|9371.5|9356.3|9354.3|1777
1590668100000|2020-05-28 12:15:00|9372.5|9370.5|9366|9364|9372.5|9370.5|9362.1|9360.1|1168
1590668400000|2020-05-28 12:20:00|9366.1|9364.1|9350.8|9348.8|9367.1|9365.1|9343.8|9341.8|2421
1590668700000|2020-05-28 12:25:00|9351.4|9349.4|9350.1|9348.1|9359.4|9357.4|9347.8|9345.8|1313
1590669000000|2020-05-28 12:30:00|9350|9348|9358.9|9356.9|9361|9359|9335.4|9333.4|3179
1590669300000|2020-05-28 12:35:00|9358|9356|9348.6|9346.6|9371.9|9369.9|9347.3|9345.3|3342
1590669600000|2020-05-28 12:40:00|9348.8|9346.8|9352.8|9350.8|9363|9361|9347.4|9345.4|2536
1590669900000|2020-05-28 12:45:00|9352.6|9350.6|9345.3|9343.3|9354.4|9352.4|9332.5|9330.5|3540
1590670200000|2020-05-28 12:50:00|9345.1|9343.1|9335.6|9333.6|9348.4|9346.4|9333.4|9331.4|2574
1590670500000|2020-05-28 12:55:00|9335.9|9333.9|9347.1|9345.1|9353.5|9351.5|9325.5|9323.5|3590
1590670800000|2020-05-28 13:00:00|9346.4|9344.4|9368|9366|9372.4|9370.4|9343.6|9341.6|3173
1590671100000|2020-05-28 13:05:00|9368.1|9366.1|9360|9358|9375.5|9373.5|9358.6|9356.6|3039
1590671400000|2020-05-28 13:10:00|9359.9|9357.9|9369.3|9367.3|9371.6|9369.6|9357.1|9355.1|2069
1590671700000|2020-05-28 13:15:00|9369.4|9367.4|9377.9|9375.9|9383.6|9381.6|9366.3|9364.3|2162
1590672000000|2020-05-28 13:20:00|9378|9376|9375.9|9373.9|9380|9378|9372.6|9370.6|1046
1590672300000|2020-05-28 13:25:00|9375.8|9373.8|9387.6|9385.6|9392.6|9390.6|9373.8|9371.8|2646
1590672600000|2020-05-28 13:30:00|9387.1|9386.1|9404.8|9403.8|9423.1|9422.1|9387.1|9386.1|14568
1590672900000|2020-05-28 13:35:00|9405.8|9404.8|9420.8|9419.8|9440.9|9439.9|9404.6|9403.6|11208
1590673200000|2020-05-28 13:40:00|9420.5|9419.5|9460.7|9459.7|9467.7|9466.7|9420.1|9419.1|10471
1590673500000|2020-05-28 13:45:00|9461|9460|9443.1|9442.1|9463.2|9462.2|9439.7|9438.7|6939
1590673800000|2020-05-28 13:50:00|9443.2|9442.2|9452.2|9451.2|9459|9458|9436|9435|6079
1590674100000|2020-05-28 13:55:00|9452.1|9451.1|9436|9435|9452.2|9451.2|9424.5|9423.5|5813
1590674400000|2020-05-28 14:00:00|9435.5|9434.5|9442.5|9441.5|9449.7|9448.7|9415.2|9414.2|9078
1590674700000|2020-05-28 14:05:00|9442.7|9441.7|9467|9466|9471.6|9470.6|9435|9434|6526
1590675000000|2020-05-28 14:10:00|9467.3|9466.3|9473.8|9472.8|9478.8|9477.8|9463.5|9462.5|4563
1590675300000|2020-05-28 14:15:00|9473.7|9472.7|9460|9459|9480.8|9479.8|9450.9|9449.9|6207
1590675600000|2020-05-28 14:20:00|9459.9|9458.9|9467.5|9466.5|9478.5|9477.5|9457.4|9456.4|4065
1590675900000|2020-05-28 14:25:00|9467.4|9466.4|9478.5|9477.5|9482.5|9481.5|9464.3|9463.3|3272
1590676200000|2020-05-28 14:30:00|9479.5|9478.5|9476|9475|9482.2|9481.2|9464.3|9463.3|4072
1590676500000|2020-05-28 14:35:00|9475.8|9474.8|9485.5|9484.5|9485.5|9484.5|9470.5|9469.5|3906
1590676800000|2020-05-28 14:40:00|9485.7|9484.7|9496.5|9495.5|9500.9|9499.9|9485.2|9484.2|5552
1590677100000|2020-05-28 14:45:00|9496.2|9495.2|9498.8|9497.8|9504.4|9503.4|9496.2|9495.2|3300
1590677400000|2020-05-28 14:50:00|9498.7|9497.7|9491.5|9490.5|9500.8|9499.8|9489.7|9488.7|3298
1590677700000|2020-05-28 14:55:00|9491.7|9490.7|9497.3|9496.3|9499.7|9498.7|9488.7|9487.7|3311
1590678000000|2020-05-28 15:00:00|9497.4|9496.4|9494.5|9493.5|9507|9506|9487.4|9486.4|4657
1590678300000|2020-05-28 15:05:00|9496|9495|9480.5|9479.5|9510.4|9509.4|9480.3|9479.3|5167
1590678600000|2020-05-28 15:10:00|9480.8|9479.8|9491|9490|9492|9491|9478.2|9477.2|3743
1590678900000|2020-05-28 15:15:00|9491.3|9490.3|9489.7|9488.7|9494.5|9493.5|9481.2|9480.2|4104
1590679200000|2020-05-28 15:20:00|9489|9488|9474.4|9473.4|9489.5|9488.5|9470.2|9469.2|3769
1590679500000|2020-05-28 15:25:00|9474.5|9473.5|9493.3|9492.3|9493.3|9492.3|9469.5|9468.5|3930
1590679800000|2020-05-28 15:30:00|9493.4|9492.4|9479.7|9478.7|9493.7|9492.7|9476|9475|3518
1590680100000|2020-05-28 15:35:00|9479.8|9478.8|9479|9478|9488.5|9487.5|9475.5|9474.5|2773
1590680400000|2020-05-28 15:40:00|9478.9|9477.9|9489.8|9488.8|9490.8|9489.8|9467.3|9466.3|3991
1590680700000|2020-05-28 15:45:00|9490|9489|9493|9492|9496.5|9495.5|9486.4|9485.4|3169
1590681000000|2020-05-28 15:50:00|9493.5|9492.5|9501.7|9500.7|9503.3|9502.3|9492.8|9491.8|3019
1590681300000|2020-05-28 15:55:00|9501.5|9500.5|9522.2|9521.2|9522.9|9521.9|9500.2|9499.2|4931
1590681600000|2020-05-28 16:00:00|9522|9521|9518.8|9517.8|9527.4|9526.4|9514.8|9513.8|4598
1590681900000|2020-05-28 16:05:00|9519|9518|9525.5|9524.5|9531.8|9530.8|9518.9|9517.9|3606
1590682200000|2020-05-28 16:10:00|9525.4|9524.4|9522|9521|9528|9527|9518.5|9517.5|2654
1590682500000|2020-05-28 16:15:00|9522.2|9521.2|9526.8|9525.8|9530.4|9529.4|9520.3|9519.3|1949
1590682800000|2020-05-28 16:20:00|9526.7|9525.7|9528.8|9527.8|9529.9|9528.9|9524|9523|1919
1590683100000|2020-05-28 16:25:00|9528.7|9527.7|9522.5|9521.5|9531.3|9530.3|9514.8|9513.8|2594
1590683400000|2020-05-28 16:30:00|9522.8|9521.8|9529.5|9528.5|9533.3|9532.3|9518.2|9517.2|2673
1590683700000|2020-05-28 16:35:00|9529.4|9528.4|9537.5|9536.5|9538.5|9537.5|9524.2|9523.2|3685
1590684000000|2020-05-28 16:40:00|9535.8|9534.8|9549.3|9548.3|9550.8|9549.8|9535|9534|5048
1590684300000|2020-05-28 16:45:00|9549.5|9548.5|9551.3|9550.3|9552.1|9551.1|9544.1|9543.1|3140
1590684600000|2020-05-28 16:50:00|9551.2|9550.2|9553.8|9552.8|9557.1|9556.1|9546.6|9545.6|3925
1590684900000|2020-05-28 16:55:00|9554|9553|9547.7|9546.7|9557.6|9556.6|9546.5|9545.5|2200
1590685200000|2020-05-28 17:00:00|9547.6|9546.6|9557.3|9556.3|9559.6|9558.6|9547.6|9546.6|2398
1590685500000|2020-05-28 17:05:00|9557.1|9556.1|9553.3|9552.3|9557.6|9556.6|9550.7|9549.7|1984
1590685800000|2020-05-28 17:10:00|9553.2|9552.2|9558.1|9557.1|9561.6|9560.6|9550|9549|2294
1590686100000|2020-05-28 17:15:00|9557.8|9556.8|9558.5|9557.5|9561|9560|9554.6|9553.6|3197
1590686400000|2020-05-28 17:20:00|9558.3|9557.3|9562.8|9561.8|9563.1|9562.1|9553.1|9552.1|2319
1590686700000|2020-05-28 17:25:00|9562.7|9561.7|9563.1|9562.1|9565.7|9564.7|9556.8|9555.8|2163
1590687000000|2020-05-28 17:30:00|9563|9562|9561.8|9560.8|9565.1|9564.1|9559|9558|1360
1590687300000|2020-05-28 17:35:00|9561.6|9560.6|9567.5|9566.5|9568.6|9567.6|9558.3|9557.3|1934
1590687600000|2020-05-28 17:40:00|9567.6|9566.6|9568.3|9567.3|9569.6|9568.6|9563.3|9562.3|1444
1590687900000|2020-05-28 17:45:00|9568.5|9567.5|9561.1|9560.1|9570|9569|9561|9560|1840
1590688200000|2020-05-28 17:50:00|9561|9560|9551.3|9550.3|9562.8|9561.8|9542.3|9541.3|4632
1590688500000|2020-05-28 17:55:00|9551.6|9550.6|9545.3|9544.3|9562.3|9561.3|9540.6|9539.6|3906
1590688800000|2020-05-28 18:00:00|9545.5|9544.5|9539.6|9538.6|9552.7|9551.7|9539.6|9538.6|5131
1590689100000|2020-05-28 18:05:00|9539|9538|9529.5|9528.5|9541.6|9540.6|9529.5|9528.5|3575
1590689400000|2020-05-28 18:10:00|9529.3|9528.3|9533.1|9532.1|9535.3|9534.3|9526.2|9525.2|2576
1590689700000|2020-05-28 18:15:00|9533.3|9532.3|9544.3|9543.3|9548.7|9547.7|9532.3|9531.3|2513
1590690000000|2020-05-28 18:20:00|9544.2|9543.2|9535.6|9534.6|9548|9547|9533.7|9532.7|2246
1590690300000|2020-05-28 18:25:00|9535.5|9534.5|9525.7|9524.7|9539.5|9538.5|9520.1|9519.1|3849
1590690600000|2020-05-28 18:30:00|9526.5|9525.5|9531.5|9530.5|9533.2|9532.2|9522.7|9521.7|2439
1590690900000|2020-05-28 18:35:00|9531.6|9530.6|9526.5|9525.5|9536.8|9535.8|9523.2|9522.2|3076
1590691200000|2020-05-28 18:40:00|9526.3|9525.3|9514|9513|9530.3|9529.3|9512.3|9511.3|2916
1590691500000|2020-05-28 18:45:00|9514.1|9513.1|9517.6|9516.6|9520.5|9519.5|9512.1|9511.1|2237
1590691800000|2020-05-28 18:50:00|9517.7|9516.7|9517.1|9516.1|9523.5|9522.5|9512.5|9511.5|2322
1590692100000|2020-05-28 18:55:00|9517.2|9516.2|9527.8|9526.8|9528.6|9527.6|9510.2|9509.2|3352
1590692400000|2020-05-28 19:00:00|9527.5|9526.5|9538.8|9537.8|9541.7|9540.7|9524.6|9523.6|3673
1590692700000|2020-05-28 19:05:00|9538.2|9537.2|9533.1|9532.1|9540.3|9539.3|9532.3|9531.3|2889
1590693000000|2020-05-28 19:10:00|9533.3|9532.3|9550.6|9549.6|9550.6|9549.6|9524.1|9523.1|4817
1590693300000|2020-05-28 19:15:00|9550.8|9549.8|9488.3|9487.3|9552|9551|9487.6|9486.6|8875
1590693600000|2020-05-28 19:20:00|9488.8|9487.8|9493.5|9492.5|9498.9|9497.9|9479.1|9478.1|5907
1590693900000|2020-05-28 19:25:00|9493.9|9492.9|9470.1|9469.1|9506.9|9505.9|9468.9|9467.9|5245
1590694200000|2020-05-28 19:30:00|9470.5|9469.5|9460|9459|9479.5|9478.5|9446.9|9445.9|7837
1590694500000|2020-05-28 19:35:00|9460.6|9459.6|9468.9|9467.9|9474|9473|9448.9|9447.9|4871
1590694800000|2020-05-28 19:40:00|9467.6|9466.6|9456.6|9455.6|9467.7|9466.7|9452.5|9451.5|4771
1590695100000|2020-05-28 19:45:00|9456.9|9455.9|9414.5|9413.5|9459.6|9458.6|9414.5|9413.5|6347
1590695400000|2020-05-28 19:50:00|9408|9407|9405.1|9404.1|9419.1|9418.1|9391.1|9390.1|11131
1590695700000|2020-05-28 19:55:00|9406.9|9405.9|9419.2|9418.2|9435.4|9434.4|9406.9|9405.9|10651
1590696000000|2020-05-28 20:00:00|9419.1|9418.1|9451.5|9449.5|9451.9|9449.9|9419.1|9417.6|4706
1590696300000|2020-05-28 20:05:00|9451|9449|9450.5|9448.5|9457.8|9455.8|9444.9|9442.9|2223
1590696600000|2020-05-28 20:10:00|9450.4|9448.4|9465.3|9460.3|9467.6|9465.6|9450.4|9448.4|2979
1590696900000|2020-05-28 20:15:00|9465.2|9460.2|9453.7|9448.7|9465.3|9460.3|9453.7|9448.7|1
1590697200000|2020-05-28 20:20:00|9453.2|9448.2|9444|9439|9453.2|9448.2|9441.8|9436.8|0
1590697500000|2020-05-28 20:25:00|9445.2|9440.2|9462.5|9457.5|9462.5|9457.5|9444.4|9439.4|0
1590697800000|2020-05-28 20:30:00|9463|9458|9459.3|9457.3|9463|9460.8|9455.3|9453.3|581
1590698100000|2020-05-28 20:35:00|9459|9457|9457|9455|9460.5|9458.5|9457|9455|270
1590698400000|2020-05-28 20:40:00|9458|9456|9459|9457|9460.5|9458.5|9456.5|9454.5|298
1590698700000|2020-05-28 20:45:00|9459.3|9457.3|9464.5|9462.5|9464.8|9462.8|9459.3|9457.3|297
1590699000000|2020-05-28 20:50:00|9464.8|9462.8|9469.8|9467.8|9471.3|9469.3|9464|9462|451
1590699300000|2020-05-28 20:55:00|9470.3|9468.3|9466.6|9461.6|9470.5|9468.5|9464.3|9461.4|346
1590699600000|2020-05-28 21:00:00|9466.5|9461.5|9467.2|9462.2|9467.7|9462.7|9466.5|9461.5|0
1590699900000|2020-05-28 21:05:00|9467.1|9462.1|9468.6|9463.6|9468.8|9463.8|9467|9462|0
1590700200000|2020-05-28 21:10:00|9468.8|9463.8|9468.9|9463.9|9469.3|9464.3|9468|9463|0
1590700500000|2020-05-28 21:15:00|9468.8|9463.8|9468.6|9463.6|9469.6|9464.6|9468.6|9463.6|0
1590700800000|2020-05-28 21:20:00|9468.7|9463.7|9466.2|9461.2|9468.7|9463.7|9465.9|9460.9|0
1590701100000|2020-05-28 21:25:00|9466.3|9461.3|9466.2|9461.2|9466.6|9461.6|9465.9|9460.9|0
1590701400000|2020-05-28 21:30:00|9466.1|9461.1|9465|9460|9467.5|9462.5|9464.7|9459.7|0
1590701700000|2020-05-28 21:35:00|9464.8|9459.8|9465.2|9460.2|9465.4|9460.4|9464.4|9459.4|0
1590702000000|2020-05-28 21:40:00|9465.5|9460.5|9464.8|9459.8|9465.5|9460.5|9464.6|9459.6|0
1590702300000|2020-05-28 21:45:00|9464.9|9459.9|9464.5|9459.5|9467|9462|9464.3|9459.3|0
1590702600000|2020-05-28 21:50:00|9464.4|9459.4|9462.9|9457.9|9464.4|9459.4|9462.9|9457.9|0
1590702900000|2020-05-28 21:55:00|9463|9458|9461.2|9456.2|9463.1|9458.1|9461.2|9456.2|0
1590703200000|2020-05-28 22:00:00|9457.8|9455.8|9453|9451|9463.5|9461.5|9451.9|9449.9|535
1590703500000|2020-05-28 22:05:00|9453.1|9451.1|9458.5|9456.5|9464.9|9462.9|9452.4|9450.4|309
1590703800000|2020-05-28 22:10:00|9458.6|9456.6|9441.9|9439.9|9458.6|9456.6|9438.5|9436.5|713
1590704100000|2020-05-28 22:15:00|9444.9|9442.9|9451.6|9449.6|9456.6|9454.6|9443.9|9441.9|313
1590704400000|2020-05-28 22:20:00|9451.8|9449.8|9448.6|9446.6|9452.8|9450.8|9446.5|9444.5|205
1590704700000|2020-05-28 22:25:00|9448.5|9446.5|9453.3|9451.3|9456.8|9454.8|9445.4|9443.4|231
1590705000000|2020-05-28 22:30:00|9453.1|9451.1|9454.8|9452.8|9460.3|9458.3|9453.1|9451.1|218
1590705300000|2020-05-28 22:35:00|9455.5|9453.5|9458.1|9456.1|9459.8|9457.8|9455.4|9453.4|105
1590705600000|2020-05-28 22:40:00|9458.3|9456.3|9456.8|9454.8|9459|9457|9454|9452|136
1590705900000|2020-05-28 22:45:00|9457.8|9455.8|9447.6|9445.6|9458.8|9456.8|9446|9444|256
1590706200000|2020-05-28 22:50:00|9447.5|9445.5|9447.5|9445.5|9452.1|9450.1|9445|9443|111
1590706500000|2020-05-28 22:55:00|9449.4|9447.4|9447.1|9445.1|9450.3|9448.3|9443.8|9441.8|154
1590706800000|2020-05-28 23:00:00|9447.4|9445.4|9450.8|9448.8|9451.8|9449.8|9446.6|9444.6|117
1590707100000|2020-05-28 23:05:00|9450.5|9448.5|9453.9|9451.9|9456|9454|9445|9443|175
1590707400000|2020-05-28 23:10:00|9453.4|9451.4|9447.5|9445.5|9456.3|9454.3|9445.6|9443.6|309
1590707700000|2020-05-28 23:15:00|9447.6|9445.6|9447.6|9445.6|9449|9447|9445.3|9443.3|68
1590708000000|2020-05-28 23:20:00|9447.9|9445.9|9445.9|9443.9|9448.6|9446.6|9444.9|9442.9|119
1590708300000|2020-05-28 23:25:00|9445.8|9443.8|9435.6|9433.6|9445.8|9443.8|9434.5|9432.5|543
1590708600000|2020-05-28 23:30:00|9435.9|9433.9|9428.5|9426.5|9441.1|9439.1|9427.4|9425.4|472
1590708900000|2020-05-28 23:35:00|9428.4|9426.4|9426.8|9424.8|9431.3|9429.3|9426.5|9424.5|256
1590709200000|2020-05-28 23:40:00|9426.9|9424.9|9422.3|9420.3|9429.6|9427.6|9420.6|9418.6|443
1590709500000|2020-05-28 23:45:00|9422.1|9420.1|9427.6|9425.6|9428.4|9426.4|9421.8|9419.8|317
1590709800000|2020-05-28 23:50:00|9427.5|9425.5|9429|9427|9429.6|9427.6|9422|9420|297
1590710100000|2020-05-28 23:55:00|9429.1|9427.1|9422.3|9420.3|9430.8|9428.8|9420.1|9418.1|523
1590710400000|2020-05-29 00:00:00|9422.6|9420.6|9424.9|9422.9|9428.9|9426.9|9415.3|9413.3|982
1590710700000|2020-05-29 00:05:00|9424.8|9422.8|9429.5|9427.5|9431.9|9429.9|9423.8|9421.8|534
1590711000000|2020-05-29 00:10:00|9429.4|9427.4|9413.8|9411.8|9433.8|9431.8|9411|9409|877
1590711300000|2020-05-29 00:15:00|9414.6|9412.6|9410.8|9408.8|9421.4|9419.4|9407.3|9405.3|894
1590711600000|2020-05-29 00:20:00|9411.1|9409.1|9424.6|9422.6|9428.4|9426.4|9411.1|9409.1|812
1590711900000|2020-05-29 00:25:00|9424.5|9422.5|9430.9|9428.9|9435.3|9433.3|9424.1|9422.1|699
1590712200000|2020-05-29 00:30:00|9430.8|9428.8|9424.3|9422.3|9440.6|9438.6|9423.4|9421.4|883
1590712500000|2020-05-29 00:35:00|9424.1|9422.1|9427.4|9425.4|9428.9|9426.9|9419.5|9417.5|389
1590712800000|2020-05-29 00:40:00|9427.3|9425.3|9421|9419|9435.9|9433.9|9420.9|9418.9|413
1590713100000|2020-05-29 00:45:00|9420.9|9418.9|9425.6|9423.6|9428.4|9426.4|9420.8|9418.8|266
1590713400000|2020-05-29 00:50:00|9425.5|9423.5|9417.1|9415.1|9428.4|9426.4|9413.6|9411.6|506
1590713700000|2020-05-29 00:55:00|9416|9414|9400|9398|9416.1|9414.1|9393.3|9391.3|1348
1590714000000|2020-05-29 01:00:00|9399.6|9397.6|9406.6|9404.6|9409.6|9407.6|9397.6|9395.6|717
1590714300000|2020-05-29 01:05:00|9406.8|9404.8|9404.3|9402.3|9408.4|9406.4|9395.9|9393.9|512
1590714600000|2020-05-29 01:10:00|9404.1|9402.1|9393|9391|9405.9|9403.9|9389.9|9387.9|755
1590714900000|2020-05-29 01:15:00|9392.9|9390.9|9400|9398|9408|9406|9385.9|9383.9|1161
1590715200000|2020-05-29 01:20:00|9399.9|9397.9|9415.1|9413.1|9416|9414|9399.3|9397.3|635
1590715500000|2020-05-29 01:25:00|9414.3|9412.3|9417.3|9415.3|9419.3|9417.3|9411.8|9409.8|353
1590715800000|2020-05-29 01:30:00|9417.5|9415.5|9419.4|9417.4|9422.5|9420.5|9412.8|9410.8|496
1590716100000|2020-05-29 01:35:00|9420.1|9418.1|9424|9422|9428.5|9426.5|9418.8|9416.8|501
1590716400000|2020-05-29 01:40:00|9424.1|9422.1|9415.9|9413.9|9427.4|9425.4|9414.1|9412.1|434
1590716700000|2020-05-29 01:45:00|9416|9414|9434|9432|9437.1|9435.1|9416|9414|676
1590717000000|2020-05-29 01:50:00|9434.1|9432.1|9437.5|9435.5|9440.5|9438.5|9434.1|9432.1|421
1590717300000|2020-05-29 01:55:00|9437.4|9435.4|9437|9435|9440.3|9438.3|9434.9|9432.9|312
1590717600000|2020-05-29 02:00:00|9437.1|9435.1|9436.6|9434.6|9444.1|9442.1|9434.8|9432.8|739
1590717900000|2020-05-29 02:05:00|9436.1|9434.1|9433.4|9431.4|9436.8|9434.8|9429.3|9427.3|466
1590718200000|2020-05-29 02:10:00|9433.5|9431.5|9430.5|9428.5|9435|9433|9427.4|9425.4|258
1590718500000|2020-05-29 02:15:00|9430.4|9428.4|9437.6|9435.6|9441.9|9439.9|9422.6|9420.6|724
1590718800000|2020-05-29 02:20:00|9437.8|9435.8|9435.5|9433.5|9440.9|9438.9|9435.3|9433.3|212
1590719100000|2020-05-29 02:25:00|9435.8|9433.8|9445|9443|9448|9446|9435.5|9433.5|404
1590719400000|2020-05-29 02:30:00|9445.1|9443.1|9452.3|9450.3|9457.6|9455.6|9445|9443|825
1590719700000|2020-05-29 02:35:00|9452.5|9450.5|9452.5|9450.5|9453.6|9451.6|9449.6|9447.6|188
1590720000000|2020-05-29 02:40:00|9452.6|9450.6|9450.5|9448.5|9453.1|9451.1|9446.4|9444.4|336
1590720300000|2020-05-29 02:45:00|9450.3|9448.3|9452.5|9450.5|9452.9|9450.9|9446.4|9444.4|190
1590720600000|2020-05-29 02:50:00|9452.4|9450.4|9451.9|9449.9|9455.4|9453.4|9447.8|9445.8|230
1590720900000|2020-05-29 02:55:00|9452|9450|9453.1|9451.1|9456.8|9454.8|9448.4|9446.4|310
1590721200000|2020-05-29 03:00:00|9453|9451|9444|9442|9454.9|9452.9|9443.4|9441.4|425
1590721500000|2020-05-29 03:05:00|9443.8|9441.8|9441|9439|9444.6|9442.6|9440.4|9438.4|302
1590721800000|2020-05-29 03:10:00|9440.9|9438.9|9444|9442|9448.1|9446.1|9438.5|9436.5|302
1590722100000|2020-05-29 03:15:00|9444.1|9442.1|9438.8|9436.8|9444.5|9442.5|9437.8|9435.8|299
1590722400000|2020-05-29 03:20:00|9438.5|9436.5|9448.8|9446.8|9450.9|9448.9|9438|9436|259
1590722700000|2020-05-29 03:25:00|9448.6|9446.6|9443.6|9441.6|9449.3|9447.3|9442.4|9440.4|218
1590723000000|2020-05-29 03:30:00|9444|9442|9448.4|9446.4|9449.9|9447.9|9440.8|9438.8|245
1590723300000|2020-05-29 03:35:00|9448.1|9446.1|9444.4|9442.4|9449.6|9447.6|9443.1|9441.1|146
1590723600000|2020-05-29 03:40:00|9445.3|9443.3|9443.9|9441.9|9446.5|9444.5|9442.6|9440.6|98
1590723900000|2020-05-29 03:45:00|9443.5|9441.5|9441.5|9439.5|9444.3|9442.3|9438|9436|234
1590724200000|2020-05-29 03:50:00|9441.6|9439.6|9440.9|9438.9|9443.5|9441.5|9438.5|9436.5|152
1590724500000|2020-05-29 03:55:00|9441.3|9439.3|9439.6|9437.6|9441.8|9439.8|9431.6|9429.6|439
1590724800000|2020-05-29 04:00:00|9439.8|9437.8|9443|9441|9445.8|9443.8|9439.8|9437.8|248
1590725100000|2020-05-29 04:05:00|9443.1|9441.1|9443.8|9441.8|9445.9|9443.9|9441.5|9439.5|148
1590725400000|2020-05-29 04:10:00|9443.5|9441.5|9442.9|9440.9|9444.4|9442.4|9441.9|9439.9|82
1590725700000|2020-05-29 04:15:00|9442.8|9440.8|9435.5|9433.5|9443.6|9441.6|9431.8|9429.8|323
1590726000000|2020-05-29 04:20:00|9436.1|9434.1|9439.3|9437.3|9439.8|9437.8|9434.9|9432.9|156
1590726300000|2020-05-29 04:25:00|9439.4|9437.4|9429.9|9427.9|9440|9438|9429.9|9427.9|274
1590726600000|2020-05-29 04:30:00|9429.8|9427.8|9435.6|9433.6|9440.8|9438.8|9425.9|9423.9|463
1590726900000|2020-05-29 04:35:00|9435.8|9433.8|9439.9|9437.9|9442.3|9440.3|9434|9432|162
1590727200000|2020-05-29 04:40:00|9439.5|9437.5|9442.8|9440.8|9443.1|9441.1|9439.1|9437.1|166
1590727500000|2020-05-29 04:45:00|9442.6|9440.6|9447.5|9445.5|9447.9|9445.9|9441|9439|210
1590727800000|2020-05-29 04:50:00|9447.4|9445.4|9449.8|9447.8|9451.5|9449.5|9447.1|9445.1|239
1590728100000|2020-05-29 04:55:00|9449.9|9447.9|9456.9|9454.9|9457.3|9455.3|9449.6|9447.6|343
1590728400000|2020-05-29 05:00:00|9457|9455|9452.8|9450.8|9458.8|9456.8|9451|9449|319
1590728700000|2020-05-29 05:05:00|9452.9|9450.9|9459.3|9457.3|9460.6|9458.6|9452.6|9450.6|418
1590729000000|2020-05-29 05:10:00|9459.4|9457.4|9460.9|9458.9|9466.4|9464.4|9458.8|9456.8|573
1590729300000|2020-05-29 05:15:00|9461|9459|9453.1|9451.1|9463.9|9461.9|9452.3|9450.3|440
1590729600000|2020-05-29 05:20:00|9453.3|9451.3|9457.3|9455.3|9458.3|9456.3|9453.3|9451.3|159
1590729900000|2020-05-29 05:25:00|9457.4|9455.4|9455.3|9453.3|9458.9|9456.9|9451.9|9449.9|381
1590730200000|2020-05-29 05:30:00|9455.1|9453.1|9462.4|9460.4|9464.9|9462.9|9451.1|9449.1|614
1590730500000|2020-05-29 05:35:00|9461.9|9459.9|9461.8|9459.8|9464.6|9462.6|9457.8|9455.8|581
1590730800000|2020-05-29 05:40:00|9461.9|9459.9|9458.1|9456.1|9461.9|9459.9|9456.5|9454.5|191
1590731100000|2020-05-29 05:45:00|9457.8|9455.8|9450.5|9448.5|9457.8|9455.8|9447.5|9445.5|545
1590731400000|2020-05-29 05:50:00|9450.4|9448.4|9444.8|9442.8|9454.6|9452.6|9443.3|9441.3|395
1590731700000|2020-05-29 05:55:00|9444.6|9442.6|9440.3|9438.3|9450.1|9448.1|9440.3|9438.3|377
1590732000000|2020-05-29 06:00:00|9441|9439|9453.3|9451.3|9454.4|9452.4|9436.6|9434.6|817
1590732300000|2020-05-29 06:05:00|9453.1|9451.1|9429.5|9427.5|9454.6|9452.6|9423.1|9421.1|1035
1590732600000|2020-05-29 06:10:00|9429.4|9427.4|9434.6|9432.6|9435.8|9433.8|9427.6|9425.6|675
1590732900000|2020-05-29 06:15:00|9434.8|9432.8|9432.1|9430.1|9438.4|9436.4|9430.1|9428.1|472
1590733200000|2020-05-29 06:20:00|9432|9430|9434.4|9432.4|9437.1|9435.1|9428|9426|466
1590733500000|2020-05-29 06:25:00|9433.5|9431.5|9437.5|9435.5|9439.6|9437.6|9431.3|9429.3|288
1590733800000|2020-05-29 06:30:00|9437.6|9435.6|9422.4|9420.4|9437.6|9435.6|9415.6|9413.6|986
1590734100000|2020-05-29 06:35:00|9422.5|9420.5|9419.8|9417.8|9423.1|9421.1|9413.5|9411.5|907
1590734400000|2020-05-29 06:40:00|9419.9|9417.9|9417.1|9415.1|9422.1|9420.1|9411|9409|655
1590734700000|2020-05-29 06:45:00|9417.3|9415.3|9429|9427|9430|9428|9413.4|9411.4|627
1590735000000|2020-05-29 06:50:00|9429.1|9427.1|9429.4|9427.4|9430.9|9428.9|9425|9423|390
1590735300000|2020-05-29 06:55:00|9429.6|9427.6|9428.6|9426.6|9431.9|9429.9|9426.6|9424.6|301
1590735600000|2020-05-29 07:00:00|9429.1|9427.1|9429.8|9427.8|9440.4|9438.4|9420.5|9418.5|1544
1590735900000|2020-05-29 07:05:00|9429.5|9427.5|9431.9|9429.9|9433|9431|9418.1|9416.1|1090
1590736200000|2020-05-29 07:10:00|9431.6|9429.6|9421.1|9419.1|9433.9|9431.9|9415.4|9413.4|821
1590736500000|2020-05-29 07:15:00|9421|9419|9426.9|9424.9|9434.8|9432.8|9417.1|9415.1|875
1590736800000|2020-05-29 07:20:00|9427|9425|9440.6|9438.6|9443.4|9441.4|9424.5|9422.5|800
1590737100000|2020-05-29 07:25:00|9440.8|9438.8|9437.5|9435.5|9454|9452|9434.6|9432.6|1371
1590737400000|2020-05-29 07:30:00|9437.6|9435.6|9437.3|9435.3|9443.8|9441.8|9432.5|9430.5|560
1590737700000|2020-05-29 07:35:00|9437.1|9435.1|9433.3|9431.3|9439.9|9437.9|9428.5|9426.5|629
1590738000000|2020-05-29 07:40:00|9433.1|9431.1|9420.4|9418.4|9433.1|9431.1|9413.6|9411.6|882
1590738300000|2020-05-29 07:45:00|9420.1|9418.1|9406.4|9404.4|9425.5|9423.5|9405.6|9403.6|1006
1590738600000|2020-05-29 07:50:00|9407.4|9405.4|9408.8|9406.8|9415|9413|9405.4|9403.4|816
1590738900000|2020-05-29 07:55:00|9408.9|9406.9|9414.5|9412.5|9415.3|9413.3|9400.3|9398.3|627
1590739200000|2020-05-29 08:00:00|9414.8|9412.8|9399.4|9397.4|9418.4|9416.4|9398.3|9396.3|836
1590739500000|2020-05-29 08:05:00|9399.3|9397.3|9397.4|9395.4|9405.4|9403.4|9395.5|9393.5|977
1590739800000|2020-05-29 08:10:00|9397.8|9395.8|9404.4|9402.4|9409.1|9407.1|9396.4|9394.4|808
1590740100000|2020-05-29 08:15:00|9404.5|9402.5|9405.9|9403.9|9409.8|9407.8|9399|9397|829
1590740400000|2020-05-29 08:20:00|9405.5|9403.5|9395.3|9393.3|9411.1|9409.1|9388.1|9386.1|2087
1590740700000|2020-05-29 08:25:00|9395.1|9393.1|9395.4|9393.4|9398.5|9396.5|9389.8|9387.8|843
1590741000000|2020-05-29 08:30:00|9396|9394|9406.4|9404.4|9406.8|9404.8|9393.8|9391.8|650
1590741300000|2020-05-29 08:35:00|9406.5|9404.5|9406.4|9404.4|9409.3|9407.3|9404|9402|538
1590741600000|2020-05-29 08:40:00|9406.8|9404.8|9409.5|9407.5|9409.9|9407.9|9401.5|9399.5|443
1590741900000|2020-05-29 08:45:00|9409.3|9407.3|9407.9|9405.9|9412.3|9410.3|9400.9|9398.9|596
1590742200000|2020-05-29 08:50:00|9407.8|9405.8|9406.8|9404.8|9413.6|9411.6|9403.1|9401.1|445
1590742500000|2020-05-29 08:55:00|9406.6|9404.6|9410.5|9408.5|9413.6|9411.6|9405.3|9403.3|436
1590742800000|2020-05-29 09:00:00|9410.6|9408.6|9399.4|9397.4|9414.3|9412.3|9394|9392|958
1590743100000|2020-05-29 09:05:00|9400|9398|9412.9|9410.9|9413.1|9411.1|9395.6|9393.6|562
1590743400000|2020-05-29 09:10:00|9412.8|9410.8|9417.6|9415.6|9421.5|9419.5|9412.8|9410.8|1056
1590743700000|2020-05-29 09:15:00|9417.5|9415.5|9423.9|9421.9|9425.5|9423.5|9416.1|9414.1|525
1590744000000|2020-05-29 09:20:00|9424|9422|9418.9|9416.9|9425.1|9423.1|9412.5|9410.5|577
1590744300000|2020-05-29 09:25:00|9418.8|9416.8|9418.4|9416.4|9422|9420|9414.8|9412.8|394
1590744600000|2020-05-29 09:30:00|9418.5|9416.5|9416.8|9414.8|9420.1|9418.1|9410.8|9408.8|443
1590744900000|2020-05-29 09:35:00|9416.6|9414.6|9413.3|9411.3|9416.8|9414.8|9408.1|9406.1|401
1590745200000|2020-05-29 09:40:00|9413.8|9411.8|9415.5|9413.5|9421.9|9419.9|9410.8|9408.8|568
1590745500000|2020-05-29 09:45:00|9415.4|9413.4|9412.1|9410.1|9415.9|9413.9|9409.9|9407.9|356
1590745800000|2020-05-29 09:50:00|9413|9411|9423.5|9421.5|9426.9|9424.9|9408.5|9406.5|1271
1590746100000|2020-05-29 09:55:00|9424.1|9422.1|9432.9|9430.9|9433.5|9431.5|9422.1|9420.1|970
1590746400000|2020-05-29 10:00:00|9433.1|9431.1|9441.9|9439.9|9444.8|9442.8|9430.6|9428.6|877
1590746700000|2020-05-29 10:05:00|9442|9440|9443.3|9441.3|9448.5|9446.5|9437.8|9435.8|840
1590747000000|2020-05-29 10:10:00|9443.4|9441.4|9436.9|9434.9|9444.1|9442.1|9435.8|9433.8|671
1590747300000|2020-05-29 10:15:00|9436.8|9434.8|9438.5|9436.5|9441.3|9439.3|9435.1|9433.1|554
1590747600000|2020-05-29 10:20:00|9438.6|9436.6|9433.8|9431.8|9439.4|9437.4|9432.6|9430.6|425
1590747900000|2020-05-29 10:25:00|9434.1|9432.1|9442.3|9440.3|9443.6|9441.6|9431.4|9429.4|886
1590748200000|2020-05-29 10:30:00|9442.1|9440.1|9440.9|9438.9|9447.5|9445.5|9439.5|9437.5|440
1590748500000|2020-05-29 10:35:00|9440.4|9438.4|9445.9|9443.9|9446.8|9444.8|9437.3|9435.3|410
1590748800000|2020-05-29 10:40:00|9446|9444|9436.8|9434.8|9448.6|9446.6|9436.4|9434.4|642
1590749100000|2020-05-29 10:45:00|9436.3|9434.3|9440.4|9438.4|9443.4|9441.4|9436.1|9434.1|413
1590749400000|2020-05-29 10:50:00|9440.1|9438.1|9439.6|9437.6|9441.8|9439.8|9437.4|9435.4|268
1590749700000|2020-05-29 10:55:00|9440.4|9438.4|9445.1|9443.1|9447.3|9445.3|9437.1|9435.1|409
1590750000000|2020-05-29 11:00:00|9445|9443|9447.3|9445.3|9450.6|9448.6|9443.5|9441.5|610
1590750300000|2020-05-29 11:05:00|9447.1|9445.1|9442.6|9440.6|9448.4|9446.4|9442.6|9440.6|352
1590750600000|2020-05-29 11:10:00|9442.5|9440.5|9440|9438|9442.6|9440.6|9435.4|9433.4|609
1590750900000|2020-05-29 11:15:00|9440.1|9438.1|9456.6|9454.6|9457.1|9455.1|9439.4|9437.4|1305
1590751200000|2020-05-29 11:20:00|9456.9|9454.9|9454.3|9452.3|9458|9456|9452.8|9450.8|626
1590751500000|2020-05-29 11:25:00|9454.6|9452.6|9457|9455|9458.3|9456.3|9450.9|9448.9|673
1590751800000|2020-05-29 11:30:00|9456.4|9454.4|9451|9449|9458.3|9456.3|9450.4|9448.4|508
1590752100000|2020-05-29 11:35:00|9451.3|9449.3|9449.5|9447.5|9453.5|9451.5|9448.6|9446.6|323
1590752400000|2020-05-29 11:40:00|9450|9448|9453.6|9451.6|9454.6|9452.6|9448.3|9446.3|633
1590752700000|2020-05-29 11:45:00|9453.5|9451.5|9476.6|9474.6|9478.1|9476.1|9452.3|9450.3|1946
1590753000000|2020-05-29 11:50:00|9477|9475|9478.4|9476.4|9482.4|9480.4|9473|9471|1401
1590753300000|2020-05-29 11:55:00|9478.3|9476.3|9475.9|9473.9|9478.3|9476.3|9471.6|9469.6|799
1590753600000|2020-05-29 12:00:00|9475.5|9473.5|9477.6|9475.6|9482.1|9480.1|9468.6|9466.6|1027
1590753900000|2020-05-29 12:05:00|9477.9|9475.9|9490.5|9488.5|9494.9|9492.9|9470.4|9468.4|2532
1590754200000|2020-05-29 12:10:00|9490.6|9488.6|9486.9|9484.9|9492.8|9490.8|9486.9|9484.9|628
1590754500000|2020-05-29 12:15:00|9486.8|9484.8|9484|9482|9488.1|9486.1|9481.6|9479.6|805
1590754800000|2020-05-29 12:20:00|9483.5|9481.5|9478.6|9476.6|9491.4|9489.4|9476.6|9474.6|1305
1590755100000|2020-05-29 12:25:00|9478.8|9476.8|9471.9|9469.9|9481|9479|9471.3|9469.3|958
1590755400000|2020-05-29 12:30:00|9470.9|9468.9|9453.1|9451.1|9474.9|9472.9|9447.6|9445.6|2194
1590755700000|2020-05-29 12:35:00|9453|9451|9460.1|9458.1|9462.4|9460.4|9451.9|9449.9|1225
1590756000000|2020-05-29 12:40:00|9460|9458|9465.6|9463.6|9467|9465|9458.8|9456.8|1042
1590756300000|2020-05-29 12:45:00|9465.5|9463.5|9458.9|9456.9|9468.5|9466.5|9451.3|9449.3|2061
1590756600000|2020-05-29 12:50:00|9459.4|9457.4|9466.4|9464.4|9468.6|9466.6|9457.4|9455.4|1124
1590756900000|2020-05-29 12:55:00|9466.9|9464.9|9462.8|9460.8|9471|9469|9457.6|9455.6|1049
1590757200000|2020-05-29 13:00:00|9462.6|9460.6|9456|9454|9465|9463|9452.8|9450.8|2069
1590757500000|2020-05-29 13:05:00|9456.1|9454.1|9456.1|9454.1|9459.6|9457.6|9447.4|9445.4|2195
1590757800000|2020-05-29 13:10:00|9456|9454|9453.5|9451.5|9458.8|9456.8|9447.8|9445.8|1521
1590758100000|2020-05-29 13:15:00|9453.6|9451.6|9461.8|9459.8|9463.3|9461.3|9453.3|9451.3|1666
1590758400000|2020-05-29 13:20:00|9461.6|9459.6|9451.3|9449.3|9462.5|9460.5|9446.3|9444.3|1824
1590758700000|2020-05-29 13:25:00|9451.1|9449.1|9446|9444|9456|9454|9445.5|9443.5|2397
1590759000000|2020-05-29 13:30:00|9445.5|9444.5|9447.6|9446.6|9467.8|9466.8|9427.3|9426.3|11472
1590759300000|2020-05-29 13:35:00|9447.8|9446.8|9454.8|9453.8|9459|9458|9425.3|9424.3|8910
1590759600000|2020-05-29 13:40:00|9454.3|9453.3|9458.8|9457.8|9463.5|9462.5|9444.5|9443.5|5934
1590759900000|2020-05-29 13:45:00|9458.5|9457.5|9477|9476|9485|9484|9448|9447|9048
1590760200000|2020-05-29 13:50:00|9477.1|9476.1|9473.3|9472.3|9486.3|9485.3|9473|9472|5321
1590760500000|2020-05-29 13:55:00|9473|9472|9461.3|9460.3|9478.8|9477.8|9452|9451|4823
1590760800000|2020-05-29 14:00:00|9461.8|9460.8|9455|9454|9462.5|9461.5|9448.3|9447.3|4517
1590761100000|2020-05-29 14:05:00|9454.4|9453.4|9418.4|9417.4|9468.9|9467.9|9413.3|9412.3|8182
1590761400000|2020-05-29 14:10:00|9419.2|9418.2|9405.8|9404.8|9422.4|9421.4|9395.5|9394.5|7584
1590761700000|2020-05-29 14:15:00|9405.5|9404.5|9409|9408|9416.3|9415.3|9397.3|9396.3|7316
1590762000000|2020-05-29 14:20:00|9408.8|9407.8|9401.3|9400.3|9414.3|9413.3|9385.3|9384.3|7107
1590762300000|2020-05-29 14:25:00|9401.4|9400.4|9411.5|9410.5|9417.5|9416.5|9394.5|9393.5|7537
1590762600000|2020-05-29 14:30:00|9411.7|9410.7|9435.4|9434.4|9436.3|9435.3|9411|9410|6105
1590762900000|2020-05-29 14:35:00|9435.2|9434.2|9433.8|9432.8|9437.5|9436.5|9423|9422|4819
1590763200000|2020-05-29 14:40:00|9433.5|9432.5|9413.3|9412.3|9434.3|9433.3|9403.3|9402.3|5119
1590763500000|2020-05-29 14:45:00|9413|9412|9396.5|9395.5|9417.7|9416.7|9391|9390|4993
1590763800000|2020-05-29 14:50:00|9396.9|9395.9|9395.3|9394.3|9408.3|9407.3|9388.9|9387.9|4675
1590764100000|2020-05-29 14:55:00|9395|9394|9414.4|9413.4|9422.5|9421.5|9393.9|9392.9|5837
1590764400000|2020-05-29 15:00:00|9414|9413|9384.3|9383.3|9424.5|9423.5|9376.9|9375.9|10841
1590764700000|2020-05-29 15:05:00|9384.4|9383.4|9396.4|9395.4|9408.5|9407.5|9384.3|9383.3|6169
1590765000000|2020-05-29 15:10:00|9396.3|9395.3|9423.9|9422.9|9425.7|9424.7|9394.9|9393.9|4160
1590765300000|2020-05-29 15:15:00|9424.3|9423.3|9422.8|9421.8|9429|9428|9417.3|9416.3|4671
1590765600000|2020-05-29 15:20:00|9422.7|9421.7|9415.2|9414.2|9430.5|9429.5|9414.8|9413.8|3028
1590765900000|2020-05-29 15:25:00|9415.8|9414.8|9420.8|9419.8|9429.8|9428.8|9410.7|9409.7|3503
1590766200000|2020-05-29 15:30:00|9419.7|9418.7|9417.4|9416.4|9426.2|9425.2|9401.9|9400.9|5285
1590766500000|2020-05-29 15:35:00|9417.3|9416.3|9431.4|9430.4|9436.4|9435.4|9412|9411|4500
1590766800000|2020-05-29 15:40:00|9431|9430|9426.9|9425.9|9434.2|9433.2|9422.3|9421.3|3674
1590767100000|2020-05-29 15:45:00|9426.8|9425.8|9452.2|9451.2|9452.9|9451.9|9421.8|9420.8|4641
1590767400000|2020-05-29 15:50:00|9452|9451|9449.3|9448.3|9456|9455|9446|9445|3002
1590767700000|2020-05-29 15:55:00|9449.5|9448.5|9449.7|9448.7|9458.3|9457.3|9446.7|9445.7|2469
1590768000000|2020-05-29 16:00:00|9449.8|9448.8|9456.8|9455.8|9459.9|9458.9|9446|9445|2662
1590768300000|2020-05-29 16:05:00|9456.9|9455.9|9442.7|9441.7|9460.2|9459.2|9440|9439|3011
1590768600000|2020-05-29 16:10:00|9442.8|9441.8|9437.5|9436.5|9447.4|9446.4|9436.8|9435.8|2050
1590768900000|2020-05-29 16:15:00|9437.8|9436.8|9418.3|9417.3|9438.3|9437.3|9415.5|9414.5|4027
1590769200000|2020-05-29 16:20:00|9418.5|9417.5|9419.4|9418.4|9422.8|9421.8|9411.7|9410.7|2574
1590769500000|2020-05-29 16:25:00|9419.3|9418.3|9430.5|9429.5|9432.7|9431.7|9414.9|9413.9|2480
1590769800000|2020-05-29 16:30:00|9429.8|9428.8|9420.3|9419.3|9432.2|9431.2|9418.5|9417.5|2476
1590770100000|2020-05-29 16:35:00|9420.2|9419.2|9432.3|9431.3|9434|9433|9416|9415|2828
1590770400000|2020-05-29 16:40:00|9432.2|9431.2|9429.6|9428.6|9439.1|9438.1|9424.4|9423.4|2984
1590770700000|2020-05-29 16:45:00|9429.2|9428.2|9418.4|9417.4|9430.7|9429.7|9417.7|9416.7|2154
1590771000000|2020-05-29 16:50:00|9418.7|9417.7|9402.9|9401.9|9420.7|9419.7|9381.9|9380.9|5103
1590771300000|2020-05-29 16:55:00|9401.8|9400.8|9450.6|9449.6|9467.4|9466.4|9396.1|9395.1|11574
1590771600000|2020-05-29 17:00:00|9450.3|9449.3|9437.2|9436.2|9457.2|9456.2|9434.3|9433.3|5451
1590771900000|2020-05-29 17:05:00|9437.4|9436.4|9445.1|9444.1|9452.9|9451.9|9433.7|9432.7|3372
1590772200000|2020-05-29 17:10:00|9445.2|9444.2|9456.4|9455.4|9462.3|9461.3|9442.7|9441.7|4610
1590772500000|2020-05-29 17:15:00|9456.6|9455.6|9450.7|9449.7|9465.2|9464.2|9444.2|9443.2|4379
1590772800000|2020-05-29 17:20:00|9450.6|9449.6|9444.4|9443.4|9454.1|9453.1|9441.9|9440.9|1897
1590773100000|2020-05-29 17:25:00|9444.6|9443.6|9443.9|9442.9|9451.7|9450.7|9440.9|9439.9|1672
1590773400000|2020-05-29 17:30:00|9444.1|9443.1|9443.2|9442.2|9450.4|9449.4|9440.4|9439.4|2972
1590773700000|2020-05-29 17:35:00|9443.6|9442.6|9433.4|9432.4|9445.2|9444.2|9429.9|9428.9|2909
1590774000000|2020-05-29 17:40:00|9433.2|9432.2|9432.2|9431.2|9438.8|9437.8|9428.3|9427.3|1651
1590774300000|2020-05-29 17:45:00|9431.7|9430.7|9433.3|9432.3|9436.6|9435.6|9426.6|9425.6|1573
1590774600000|2020-05-29 17:50:00|9433.9|9432.9|9433.4|9432.4|9437.8|9436.8|9424.4|9423.4|1950
1590774900000|2020-05-29 17:55:00|9433.6|9432.6|9441.8|9440.8|9445.7|9444.7|9432.1|9431.1|1709
1590775200000|2020-05-29 18:00:00|9442.4|9441.4|9441.2|9440.2|9454.2|9453.2|9436.4|9435.4|3044
1590775500000|2020-05-29 18:05:00|9440.9|9439.9|9483.1|9482.1|9485.7|9484.7|9437.2|9436.2|9043
1590775800000|2020-05-29 18:10:00|9483.4|9482.4|9468.6|9467.6|9491.6|9490.6|9467.2|9466.2|4920
1590776100000|2020-05-29 18:15:00|9468.7|9467.7|9485.2|9484.2|9487.2|9486.2|9467.9|9466.9|3188
1590776400000|2020-05-29 18:20:00|9485.1|9484.1|9484.6|9483.6|9491.9|9490.9|9473.9|9472.9|2978
1590776700000|2020-05-29 18:25:00|9484.2|9483.2|9490.2|9489.2|9496.7|9495.7|9478.9|9477.9|3680
1590777000000|2020-05-29 18:30:00|9490.4|9489.4|9482.7|9481.7|9493.8|9492.8|9479.2|9478.2|2802
1590777300000|2020-05-29 18:35:00|9481.8|9480.8|9472.2|9471.2|9486.4|9485.4|9469.7|9468.7|2374
1590777600000|2020-05-29 18:40:00|9472.1|9471.1|9464.8|9463.8|9480.4|9479.4|9463.1|9462.1|2550
1590777900000|2020-05-29 18:45:00|9465.6|9464.6|9445.1|9444.1|9472.1|9471.1|9443.7|9442.7|3661
1590778200000|2020-05-29 18:50:00|9445.7|9444.7|9430.4|9429.4|9447.2|9446.2|9396.9|9395.9|12588
1590778500000|2020-05-29 18:55:00|9430.1|9429.1|9502.1|9501.1|9502.7|9501.7|9413.1|9412.1|16769
1590778800000|2020-05-29 19:00:00|9501.7|9500.7|9527.7|9526.7|9532.6|9531.6|9500.3|9499.3|10989
1590779100000|2020-05-29 19:05:00|9527.8|9526.8|9510.3|9509.3|9527.8|9526.8|9508.8|9507.8|5423
1590779400000|2020-05-29 19:10:00|9509.9|9508.9|9504.7|9503.7|9525.6|9524.6|9500.9|9499.9|4103
1590779700000|2020-05-29 19:15:00|9504.6|9503.6|9518.2|9517.2|9520.7|9519.7|9495.8|9494.8|3675
1590780000000|2020-05-29 19:20:00|9516.8|9515.8|9532.6|9531.6|9535.3|9534.3|9513.9|9512.9|4350
1590780300000|2020-05-29 19:25:00|9531.8|9530.8|9516.5|9515.5|9532|9531|9509.5|9508.5|3811
1590780600000|2020-05-29 19:30:00|9515.4|9514.4|9519.5|9518.5|9530.8|9529.8|9508.4|9507.4|3930
1590780900000|2020-05-29 19:35:00|9520|9519|9532.3|9531.3|9534.3|9533.3|9516.5|9515.5|3330
1590781200000|2020-05-29 19:40:00|9532|9531|9537.8|9536.8|9541.8|9540.8|9526.9|9525.9|4131
1590781500000|2020-05-29 19:45:00|9538|9537|9524.6|9523.6|9544.3|9543.3|9520.9|9519.9|4072
1590781800000|2020-05-29 19:50:00|9525.9|9524.9|9566.3|9565.3|9567.9|9566.9|9525.9|9524.9|9164
1590782100000|2020-05-29 19:55:00|9564.4|9563.4|9545.9|9544.9|9573.9|9572.9|9543.1|9542.1|11783
1590782400000|2020-05-29 20:00:00|9546.4|9544.4|9568|9566|9581.3|9579.3|9546.4|9544.4|6766
1590782700000|2020-05-29 20:05:00|9567.9|9565.9|9581.4|9579.4|9585.9|9583.9|9562.1|9560.1|3476
1590783000000|2020-05-29 20:10:00|9581.5|9579.5|9581.1|9576.1|9584.8|9582.8|9571.6|9569.6|2691
1590783300000|2020-05-29 20:15:00|9581|9576|9572.4|9567.4|9582.2|9577.2|9570.9|9565.9|0
1590783600000|2020-05-29 20:20:00|9572.3|9567.3|9571.1|9566.1|9573.3|9568.3|9570.2|9565.2|0
1590783900000|2020-05-29 20:25:00|9571.6|9566.6|9572.4|9567.4|9573.2|9568.2|9571.3|9566.3|0
1590784200000|2020-05-29 20:30:00|9572.6|9567.6|9591.3|9589.3|9592.8|9590.8|9572.6|9567.6|1603
1590784500000|2020-05-29 20:35:00|9591|9589|9591.5|9589.5|9594|9592|9587.3|9585.3|688
1590784800000|2020-05-29 20:40:00|9592|9590|9585.3|9583.3|9593|9591|9584.5|9582.5|529
1590785100000|2020-05-29 20:45:00|9585|9583|9588.5|9586.5|9592|9590|9585|9583|351
1590785400000|2020-05-29 20:50:00|9587.8|9585.8|9590|9588|9592.3|9590.3|9587.5|9585.5|271
1590785700000|2020-05-29 20:55:00|9589.8|9587.8|9592.8|9587.8|9593.3|9591.3|9589.3|9587.3|279
1590786000000|2020-05-29 21:00:00|9592.6|9587.6|9592.6|9587.6|9592.6|9587.6|9592.6|9587.6|0
1590962400000|2020-05-31 22:00:00|9505.5|9503.5|9474.8|9472.8|9527.5|9525.5|9472.9|9470.9|3448
1590962700000|2020-05-31 22:05:00|9474.9|9472.9|9489|9487|9502.8|9500.8|9474.9|9472.9|1530
1590963000000|2020-05-31 22:10:00|9489.1|9487.1|9483.4|9481.4|9500.8|9498.8|9476.1|9474.1|984
1590963300000|2020-05-31 22:15:00|9483.3|9481.3|9466.4|9464.4|9484.4|9482.4|9454.3|9452.3|1366
1590963600000|2020-05-31 22:20:00|9466.5|9464.5|9478.5|9476.5|9479.6|9477.6|9461.9|9459.9|715
1590963900000|2020-05-31 22:25:00|9479.4|9477.4|9490.6|9488.6|9492|9490|9478.5|9476.5|492
1590964200000|2020-05-31 22:30:00|9490.8|9488.8|9489.6|9487.6|9491.4|9489.4|9485.6|9483.6|204
1590964500000|2020-05-31 22:35:00|9489.5|9487.5|9497.6|9495.6|9505.1|9503.1|9487.5|9485.5|506
1590964800000|2020-05-31 22:40:00|9498.3|9496.3|9487.1|9485.1|9498.5|9496.5|9487.1|9485.1|318
1590965100000|2020-05-31 22:45:00|9487.6|9485.6|9489.8|9487.8|9496.8|9494.8|9480.9|9478.9|419
1590965400000|2020-05-31 22:50:00|9490|9488|9497|9495|9500.9|9498.9|9486.3|9484.3|373
1590965700000|2020-05-31 22:55:00|9496.9|9494.9|9498.5|9496.5|9499.5|9497.5|9492.1|9490.1|231
1590966000000|2020-05-31 23:00:00|9498.3|9496.3|9494.6|9492.6|9499.5|9497.5|9494.6|9492.6|146
1590966300000|2020-05-31 23:05:00|9494.8|9492.8|9489.8|9487.8|9496.5|9494.5|9487.1|9485.1|272
1590966600000|2020-05-31 23:10:00|9490.4|9488.4|9490.6|9488.6|9496.9|9494.9|9488.3|9486.3|260
1590966900000|2020-05-31 23:15:00|9490.8|9488.8|9487.8|9485.8|9492|9490|9483.5|9481.5|326
1590967200000|2020-05-31 23:20:00|9488.5|9486.5|9494.9|9492.9|9496|9494|9487.9|9485.9|149
1590967500000|2020-05-31 23:25:00|9495|9493|9496.1|9494.1|9498.1|9496.1|9490.5|9488.5|107
1590967800000|2020-05-31 23:30:00|9496.5|9494.5|9491.8|9489.8|9497.8|9495.8|9486.5|9484.5|344
1590968100000|2020-05-31 23:35:00|9492.3|9490.3|9494.4|9492.4|9495.4|9493.4|9489.8|9487.8|163
1590968400000|2020-05-31 23:40:00|9492.3|9490.3|9505.9|9503.9|9507.5|9505.5|9492.1|9490.1|505
1590968700000|2020-05-31 23:45:00|9506|9504|9505.3|9503.3|9508.9|9506.9|9501.5|9499.5|343
1590969000000|2020-05-31 23:50:00|9505.1|9503.1|9517.1|9515.1|9517.9|9515.9|9502.9|9500.9|788
1590969300000|2020-05-31 23:55:00|9517.4|9515.4|9511.6|9509.6|9517.9|9515.9|9511.1|9509.1|759
1590969600000|2020-06-01 00:00:00|9510.9|9508.9|9516.9|9514.9|9522.9|9520.9|9510.9|9508.9|1031
1590969900000|2020-06-01 00:05:00|9517.4|9515.4|9518.9|9516.9|9522.1|9520.1|9514.4|9512.4|815
1590970200000|2020-06-01 00:10:00|9519|9517|9517.1|9515.1|9524.9|9522.9|9516.6|9514.6|817
1590970500000|2020-06-01 00:15:00|9516.9|9514.9|9535.4|9533.4|9542.3|9540.3|9516.9|9514.9|1253
1590970800000|2020-06-01 00:20:00|9535.1|9533.1|9538.5|9536.5|9544.5|9542.5|9535.1|9533.1|921
1590971100000|2020-06-01 00:25:00|9538.9|9536.9|9536.5|9534.5|9540.5|9538.5|9534.8|9532.8|493
1590971400000|2020-06-01 00:30:00|9536.9|9534.9|9539.9|9537.9|9552.1|9550.1|9536.9|9534.9|1021
1590971700000|2020-06-01 00:35:00|9539.8|9537.8|9534|9532|9540.1|9538.1|9532.1|9530.1|539
1590972000000|2020-06-01 00:40:00|9534.1|9532.1|9532.4|9530.4|9538.1|9536.1|9532|9530|401
1590972300000|2020-06-01 00:45:00|9532.9|9530.9|9533.1|9531.1|9533.4|9531.4|9525.4|9523.4|936
1590972600000|2020-06-01 00:50:00|9533.6|9531.6|9546.6|9544.6|9547.3|9545.3|9533.5|9531.5|903
1590972900000|2020-06-01 00:55:00|9546.9|9544.9|9545|9543|9547.4|9545.4|9540.9|9538.9|318
1590973200000|2020-06-01 01:00:00|9545.1|9543.1|9530.8|9528.8|9547.9|9545.9|9529.6|9527.6|985
1590973500000|2020-06-01 01:05:00|9530.3|9528.3|9540.9|9538.9|9542.1|9540.1|9529.4|9527.4|478
1590973800000|2020-06-01 01:10:00|9540.8|9538.8|9545.9|9543.9|9547.6|9545.6|9538.6|9536.6|556
1590974100000|2020-06-01 01:15:00|9546.3|9544.3|9547.1|9545.1|9551.8|9549.8|9538.5|9536.5|917
1590974400000|2020-06-01 01:20:00|9547|9545|9551.5|9549.5|9554.5|9552.5|9537.1|9535.1|586
1590974700000|2020-06-01 01:25:00|9551.9|9549.9|9562|9560|9562|9560|9551.9|9549.9|930
1590975000000|2020-06-01 01:30:00|9561.8|9559.8|9566.4|9564.4|9574.4|9572.4|9560.6|9558.6|1620
1590975300000|2020-06-01 01:35:00|9566.8|9564.8|9569.8|9567.8|9575|9573|9560.4|9558.4|764
1590975600000|2020-06-01 01:40:00|9569.9|9567.9|9569.5|9567.5|9578.4|9576.4|9568.5|9566.5|773
1590975900000|2020-06-01 01:45:00|9572.3|9570.3|9566.6|9564.6|9575|9573|9563.6|9561.6|590
1590976200000|2020-06-01 01:50:00|9567.1|9565.1|9561.1|9559.1|9569.9|9567.9|9557.3|9555.3|775
1590976500000|2020-06-01 01:55:00|9561.8|9559.8|9567.4|9565.4|9567.6|9565.6|9559.8|9557.8|406
1590976800000|2020-06-01 02:00:00|9567.6|9565.6|9563.9|9561.9|9573.1|9571.1|9562.9|9560.9|563
1590977100000|2020-06-01 02:05:00|9564|9562|9568.1|9566.1|9569.9|9567.9|9562.8|9560.8|286
1590977400000|2020-06-01 02:10:00|9568.4|9566.4|9566.1|9564.1|9569.4|9567.4|9565.1|9563.1|197
1590977700000|2020-06-01 02:15:00|9566.6|9564.6|9566.3|9564.3|9569.5|9567.5|9564.6|9562.6|177
1590978000000|2020-06-01 02:20:00|9566.1|9564.1|9567.8|9565.8|9569.5|9567.5|9563.5|9561.5|254
1590978300000|2020-06-01 02:25:00|9567.9|9565.9|9571.1|9569.1|9576.5|9574.5|9567.9|9565.9|432
1590978600000|2020-06-01 02:30:00|9571.5|9569.5|9564.4|9562.4|9572.6|9570.6|9564.4|9562.4|231
1590978900000|2020-06-01 02:35:00|9561.6|9559.6|9566.3|9564.3|9568|9566|9561.6|9559.6|299
1590979200000|2020-06-01 02:40:00|9566.5|9564.5|9577.8|9575.8|9581.1|9579.1|9565.3|9563.3|549
1590979500000|2020-06-01 02:45:00|9578.1|9576.1|9576.1|9574.1|9579.4|9577.4|9574.9|9572.9|277
1590979800000|2020-06-01 02:50:00|9576.6|9574.6|9574.4|9572.4|9579.4|9577.4|9572.1|9570.1|232
1590980100000|2020-06-01 02:55:00|9574.1|9572.1|9576.5|9574.5|9577.4|9575.4|9573.4|9571.4|163
1590980400000|2020-06-01 03:00:00|9576.6|9574.6|9578.5|9576.5|9582.4|9580.4|9576.1|9574.1|337
1590980700000|2020-06-01 03:05:00|9578.6|9576.6|9565.8|9563.8|9580.3|9578.3|9563.1|9561.1|622
1590981000000|2020-06-01 03:10:00|9565.3|9563.3|9564.1|9562.1|9566|9564|9560.5|9558.5|388
1590981300000|2020-06-01 03:15:00|9564.3|9562.3|9551|9549|9565.6|9563.6|9549.6|9547.6|777
1590981600000|2020-06-01 03:20:00|9550.9|9548.9|9553.4|9551.4|9555.1|9553.1|9549.5|9547.5|603
1590981900000|2020-06-01 03:25:00|9553.6|9551.6|9555.6|9553.6|9556.6|9554.6|9552.3|9550.3|327
1590982200000|2020-06-01 03:30:00|9555.8|9553.8|9553|9551|9557.6|9555.6|9552.3|9550.3|393
1590982500000|2020-06-01 03:35:00|9553.1|9551.1|9556.4|9554.4|9556.9|9554.9|9549.3|9547.3|233
1590982800000|2020-06-01 03:40:00|9556.5|9554.5|9561|9559|9562.1|9560.1|9555.6|9553.6|320
1590983100000|2020-06-01 03:45:00|9561.1|9559.1|9559.4|9557.4|9562.1|9560.1|9557|9555|108
1590983400000|2020-06-01 03:50:00|9559.6|9557.6|9547.5|9545.5|9560.3|9558.3|9546.9|9544.9|346
1590983700000|2020-06-01 03:55:00|9547.4|9545.4|9547.1|9545.1|9551.8|9549.8|9544.9|9542.9|480
1590984000000|2020-06-01 04:00:00|9547.4|9545.4|9551.4|9549.4|9551.4|9549.4|9546.4|9544.4|170
1590984300000|2020-06-01 04:05:00|9551.1|9549.1|9550.3|9548.3|9551.1|9549.1|9548.1|9546.1|87
1590984600000|2020-06-01 04:10:00|9550.5|9548.5|9557.9|9555.9|9558.9|9556.9|9550.1|9548.1|330
1590984900000|2020-06-01 04:15:00|9558|9556|9556.8|9554.8|9558.5|9556.5|9553.5|9551.5|180
1590985200000|2020-06-01 04:20:00|9556.5|9554.5|9563.5|9561.5|9564.6|9562.6|9555|9553|373
1590985500000|2020-06-01 04:25:00|9563.6|9561.6|9565.8|9563.8|9567.5|9565.5|9563|9561|279
1590985800000|2020-06-01 04:30:00|9565.4|9563.4|9564.9|9562.9|9567.8|9565.8|9563.4|9561.4|182
1590986100000|2020-06-01 04:35:00|9565.1|9563.1|9560.6|9558.6|9565.1|9563.1|9559.8|9557.8|199
1590986400000|2020-06-01 04:40:00|9560.8|9558.8|9561.9|9559.9|9563.9|9561.9|9560.6|9558.6|67
1590986700000|2020-06-01 04:45:00|9562.4|9560.4|9561.1|9559.1|9567|9565|9557.5|9555.5|235
1590987000000|2020-06-01 04:50:00|9561|9559|9563|9561|9563.9|9561.9|9557.1|9555.1|232
1590987300000|2020-06-01 04:55:00|9562.9|9560.9|9569.5|9567.5|9571.6|9569.6|9562.4|9560.4|302
1590987600000|2020-06-01 05:00:00|9569.6|9567.6|9565.9|9563.9|9572.8|9570.8|9564.9|9562.9|350
1590987900000|2020-06-01 05:05:00|9564.9|9562.9|9552.8|9550.8|9565.3|9563.3|9550.3|9548.3|745
1590988200000|2020-06-01 05:10:00|9552.9|9550.9|9558.1|9556.1|9560.4|9558.4|9552.3|9550.3|334
1590988500000|2020-06-01 05:15:00|9558.6|9556.6|9556.5|9554.5|9562.5|9560.5|9556.4|9554.4|228
1590988800000|2020-06-01 05:20:00|9556.4|9554.4|9565.9|9563.9|9568.1|9566.1|9555|9553|329
1590989100000|2020-06-01 05:25:00|9565.8|9563.8|9564.9|9562.9|9567.4|9565.4|9562.1|9560.1|197
1590989400000|2020-06-01 05:30:00|9563.8|9561.8|9570.8|9568.8|9573.4|9571.4|9562.6|9560.6|245
1590989700000|2020-06-01 05:35:00|9570.9|9568.9|9567.1|9565.1|9570.9|9568.9|9564.9|9562.9|149
1590990000000|2020-06-01 05:40:00|9566.8|9564.8|9563.4|9561.4|9568.1|9566.1|9562.3|9560.3|173
1590990300000|2020-06-01 05:45:00|9563.1|9561.1|9562.3|9560.3|9569.6|9567.6|9558.1|9556.1|340
1590990600000|2020-06-01 05:50:00|9562.6|9560.6|9564.5|9562.5|9566.1|9564.1|9556.8|9554.8|309
1590990900000|2020-06-01 05:55:00|9564.8|9562.8|9560.8|9558.8|9566.3|9564.3|9560.5|9558.5|177
1590991200000|2020-06-01 06:00:00|9560.3|9558.3|9558.4|9556.4|9564.1|9562.1|9550.8|9548.8|760
1590991500000|2020-06-01 06:05:00|9558.3|9556.3|9570.8|9568.8|9575.8|9573.8|9557.8|9555.8|541
1590991800000|2020-06-01 06:10:00|9571.3|9569.3|9569.4|9567.4|9573.4|9571.4|9567.4|9565.4|302
1590992100000|2020-06-01 06:15:00|9569.3|9567.3|9572.9|9570.9|9573.8|9571.8|9568.8|9566.8|191
1590992400000|2020-06-01 06:20:00|9573|9571|9572.9|9570.9|9577.3|9575.3|9569.8|9567.8|288
1590992700000|2020-06-01 06:25:00|9573.1|9571.1|9576.9|9574.9|9578.6|9576.6|9571.1|9569.1|345
1590993000000|2020-06-01 06:30:00|9577|9575|9569.4|9567.4|9577.5|9575.5|9569.4|9567.4|342
1590993300000|2020-06-01 06:35:00|9569.1|9567.1|9576.8|9574.8|9577.3|9575.3|9566.4|9564.4|422
1590993600000|2020-06-01 06:40:00|9576.9|9574.9|9588.8|9586.8|9589.6|9587.6|9574.4|9572.4|1097
1590993900000|2020-06-01 06:45:00|9588.4|9586.4|9585.1|9583.1|9591.6|9589.6|9582.3|9580.3|775
1590994200000|2020-06-01 06:50:00|9585.4|9583.4|9586.4|9584.4|9587.4|9585.4|9582.6|9580.6|332
1590994500000|2020-06-01 06:55:00|9586.3|9584.3|9584.4|9582.4|9587.4|9585.4|9581|9579|349
1590994800000|2020-06-01 07:00:00|9584.9|9582.9|9585.4|9583.4|9590.8|9588.8|9579.5|9577.5|1380
1590995100000|2020-06-01 07:05:00|9585.3|9583.3|9576.3|9574.3|9587.1|9585.1|9574.4|9572.4|1054
1590995400000|2020-06-01 07:10:00|9576.4|9574.4|9576|9574|9580.3|9578.3|9574.9|9572.9|453
1590995700000|2020-06-01 07:15:00|9575.9|9573.9|9575.6|9573.6|9578.8|9576.8|9569.9|9567.9|730
1590996000000|2020-06-01 07:20:00|9575.4|9573.4|9580.3|9578.3|9583.3|9581.3|9573.9|9571.9|532
1590996300000|2020-06-01 07:25:00|9580.4|9578.4|9578.8|9576.8|9584.1|9582.1|9574.4|9572.4|410
1590996600000|2020-06-01 07:30:00|9578.9|9576.9|9574.9|9572.9|9579.6|9577.6|9569.9|9567.9|589
1590996900000|2020-06-01 07:35:00|9575.1|9573.1|9569.8|9567.8|9576.4|9574.4|9565.5|9563.5|443
1590997200000|2020-06-01 07:40:00|9569.9|9567.9|9580.4|9578.4|9580.4|9578.4|9568.4|9566.4|479
1590997500000|2020-06-01 07:45:00|9580.8|9578.8|9581.3|9579.3|9583.1|9581.1|9574.8|9572.8|541
1590997800000|2020-06-01 07:50:00|9581.4|9579.4|9574.3|9572.3|9583.3|9581.3|9570.6|9568.6|436
1590998100000|2020-06-01 07:55:00|9574|9572|9567.9|9565.9|9575.3|9573.3|9566.8|9564.8|605
1590998400000|2020-06-01 08:00:00|9568.1|9566.1|9567.3|9565.3|9570.6|9568.6|9560.1|9558.1|971
1590998700000|2020-06-01 08:05:00|9567.4|9565.4|9531.6|9529.6|9572.1|9570.1|9519.3|9517.3|3517
1590999000000|2020-06-01 08:10:00|9531.5|9529.5|9522.8|9520.8|9536.3|9534.3|9516.1|9514.1|1915
1590999300000|2020-06-01 08:15:00|9521.9|9519.9|9508.9|9506.9|9521.9|9519.9|9496.9|9494.9|2635
1590999600000|2020-06-01 08:20:00|9509|9507|9495.3|9493.3|9512.6|9510.6|9485|9483|1977
1590999900000|2020-06-01 08:25:00|9494.9|9492.9|9509.1|9507.1|9509.1|9507.1|9485.9|9483.9|1477
1591000200000|2020-06-01 08:30:00|9508.8|9506.8|9507.6|9505.6|9511.8|9509.8|9502|9500|1081
1591000500000|2020-06-01 08:35:00|9508.1|9506.1|9515.1|9513.1|9520.3|9518.3|9502.1|9500.1|1173
1591000800000|2020-06-01 08:40:00|9515.4|9513.4|9510.9|9508.9|9515.4|9513.4|9506.8|9504.8|570
1591001100000|2020-06-01 08:45:00|9511|9509|9514.9|9512.9|9519.1|9517.1|9505.9|9503.9|851
1591001400000|2020-06-01 08:50:00|9515|9513|9523.9|9521.9|9529.1|9527.1|9514.3|9512.3|1306
1591001700000|2020-06-01 08:55:00|9523.8|9521.8|9522.3|9520.3|9525.3|9523.3|9517.8|9515.8|472
1591002000000|2020-06-01 09:00:00|9523.4|9521.4|9526.4|9524.4|9528|9526|9514.1|9512.1|609
1591002300000|2020-06-01 09:05:00|9526.3|9524.3|9526.3|9524.3|9529.1|9527.1|9521.3|9519.3|573
1591002600000|2020-06-01 09:10:00|9526|9524|9518.8|9516.8|9526|9524|9512.5|9510.5|719
1591002900000|2020-06-01 09:15:00|9518.6|9516.6|9523.6|9521.6|9525.5|9523.5|9518.6|9516.6|311
1591003200000|2020-06-01 09:20:00|9523.8|9521.8|9520.1|9518.1|9529.1|9527.1|9516.9|9514.9|637
1591003500000|2020-06-01 09:25:00|9520|9518|9519.1|9517.1|9527.6|9525.6|9516.6|9514.6|326
1591003800000|2020-06-01 09:30:00|9519.3|9517.3|9526.8|9524.8|9527.9|9525.9|9517.6|9515.6|238
1591004100000|2020-06-01 09:35:00|9527.6|9525.6|9524.4|9522.4|9527.6|9525.6|9521.4|9519.4|208
1591004400000|2020-06-01 09:40:00|9524.5|9522.5|9521.1|9519.1|9525.3|9523.3|9515.1|9513.1|392
1591004700000|2020-06-01 09:45:00|9520.9|9518.9|9508.5|9506.5|9520.9|9518.9|9504.8|9502.8|941
1591005000000|2020-06-01 09:50:00|9508.6|9506.6|9502.6|9500.6|9509.9|9507.9|9497.9|9495.9|906
1591005300000|2020-06-01 09:55:00|9502.8|9500.8|9507.5|9505.5|9509.8|9507.8|9502.5|9500.5|452
1591005600000|2020-06-01 10:00:00|9507.4|9505.4|9499.6|9497.6|9508.8|9506.8|9496.1|9494.1|648
1591005900000|2020-06-01 10:05:00|9499.5|9497.5|9515.1|9513.1|9515.9|9513.9|9499.4|9497.4|715
1591006200000|2020-06-01 10:10:00|9515.3|9513.3|9516.5|9514.5|9519.1|9517.1|9513.6|9511.6|533
1591006500000|2020-06-01 10:15:00|9516.6|9514.6|9518.6|9516.6|9520|9518|9516.3|9514.3|278
1591006800000|2020-06-01 10:20:00|9519|9517|9524.6|9522.6|9525.6|9523.6|9516.8|9514.8|671
1591007100000|2020-06-01 10:25:00|9523.6|9521.6|9518.5|9516.5|9525.8|9523.8|9515.5|9513.5|601
1591007400000|2020-06-01 10:30:00|9518.4|9516.4|9512.4|9510.4|9523.1|9521.1|9504.8|9502.8|774
1591007700000|2020-06-01 10:35:00|9512.3|9510.3|9512.1|9510.1|9514.9|9512.9|9506.1|9504.1|392
1591008000000|2020-06-01 10:40:00|9512.3|9510.3|9516.1|9514.1|9520.8|9518.8|9510.9|9508.9|497
1591008300000|2020-06-01 10:45:00|9514.9|9512.9|9523.5|9521.5|9525.1|9523.1|9514.8|9512.8|608
1591008600000|2020-06-01 10:50:00|9523.8|9521.8|9525|9523|9528.1|9526.1|9522.5|9520.5|576
1591008900000|2020-06-01 10:55:00|9524.9|9522.9|9532.1|9530.1|9532.1|9530.1|9524|9522|696
1591009200000|2020-06-01 11:00:00|9532.8|9530.8|9536.4|9534.4|9539.3|9537.3|9531.5|9529.5|1107
1591009500000|2020-06-01 11:05:00|9536.6|9534.6|9540.1|9538.1|9541.8|9539.8|9535.3|9533.3|795
1591009800000|2020-06-01 11:10:00|9539.9|9537.9|9547.9|9545.9|9549|9547|9537.4|9535.4|684
1591010100000|2020-06-01 11:15:00|9547.8|9545.8|9547.1|9545.1|9551|9549|9540.9|9538.9|864
1591010400000|2020-06-01 11:20:00|9546.9|9544.9|9544.3|9542.3|9548.3|9546.3|9543.4|9541.4|536
1591010700000|2020-06-01 11:25:00|9544.1|9542.1|9546.6|9544.6|9549.5|9547.5|9543.9|9541.9|349
1591011000000|2020-06-01 11:30:00|9546.4|9544.4|9547.6|9545.6|9549.5|9547.5|9544.8|9542.8|438
1591011300000|2020-06-01 11:35:00|9547.5|9545.5|9551|9549|9551.6|9549.6|9546.6|9544.6|433
1591011600000|2020-06-01 11:40:00|9550.8|9548.8|9545.3|9543.3|9553.3|9551.3|9545.1|9543.1|712
1591011900000|2020-06-01 11:45:00|9545|9543|9544|9542|9547.4|9545.4|9543.3|9541.3|490
1591012200000|2020-06-01 11:50:00|9544.4|9542.4|9543.3|9541.3|9545|9543|9540.6|9538.6|387
1591012500000|2020-06-01 11:55:00|9543.4|9541.4|9540.5|9538.5|9544.6|9542.6|9539.1|9537.1|516
1591012800000|2020-06-01 12:00:00|9541|9539|9539.5|9537.5|9542.5|9540.5|9537.1|9535.1|625
1591013100000|2020-06-01 12:05:00|9539.8|9537.8|9546.4|9544.4|9548.8|9546.8|9539.5|9537.5|803
1591013400000|2020-06-01 12:10:00|9546.5|9544.5|9542.1|9540.1|9549.1|9547.1|9539.5|9537.5|588
1591013700000|2020-06-01 12:15:00|9542.3|9540.3|9535.9|9533.9|9545.8|9543.8|9534|9532|1345
1591014000000|2020-06-01 12:20:00|9536|9534|9536.3|9534.3|9538.8|9536.8|9531.3|9529.3|1320
1591014300000|2020-06-01 12:25:00|9536|9534|9531.8|9529.8|9537.6|9535.6|9529.3|9527.3|754
1591014600000|2020-06-01 12:30:00|9531.6|9529.6|9528.6|9526.6|9547.9|9545.9|9520.3|9518.3|2863
1591014900000|2020-06-01 12:35:00|9528.8|9526.8|9523.6|9521.6|9532|9530|9519|9517|1518
1591015200000|2020-06-01 12:40:00|9523.5|9521.5|9528.1|9526.1|9529.8|9527.8|9523.3|9521.3|965
1591015500000|2020-06-01 12:45:00|9528|9526|9526|9524|9528.6|9526.6|9524|9522|1155
1591015800000|2020-06-01 12:50:00|9525.9|9523.9|9522.9|9520.9|9525.9|9523.9|9518.6|9516.6|1418
1591016100000|2020-06-01 12:55:00|9522.5|9520.5|9523.6|9521.6|9529.4|9527.4|9522.4|9520.4|763
1591016400000|2020-06-01 13:00:00|9522.8|9520.8|9518.4|9516.4|9522.8|9520.8|9512.3|9510.3|1497
1591016700000|2020-06-01 13:05:00|9519|9517|9514|9512|9520.5|9518.5|9511.4|9509.4|1235
1591017000000|2020-06-01 13:10:00|9514.1|9512.1|9514.3|9512.3|9520.9|9518.9|9513.4|9511.4|1196
1591017300000|2020-06-01 13:15:00|9514.1|9512.1|9514.5|9512.5|9519.5|9517.5|9510.3|9508.3|1091
1591017600000|2020-06-01 13:20:00|9514.6|9512.6|9523.8|9521.8|9526.8|9524.8|9513.6|9511.6|1340
1591017900000|2020-06-01 13:25:00|9524|9522|9523.8|9521.8|9529|9527|9523.1|9521.1|1342
1591018200000|2020-06-01 13:30:00|9523.3|9522.3|9540.3|9539.3|9552.8|9551.8|9508.8|9507.8|11761
1591018500000|2020-06-01 13:35:00|9544|9543|9521.5|9520.5|9549.5|9548.5|9512.5|9511.5|8711
1591018800000|2020-06-01 13:40:00|9521.4|9520.4|9559|9558|9561.8|9560.8|9518.5|9517.5|7526
1591019100000|2020-06-01 13:45:00|9559.3|9558.3|9559.4|9558.4|9569.8|9568.8|9548.5|9547.5|6184
1591019400000|2020-06-01 13:50:00|9559.5|9558.5|9553.3|9552.3|9562.8|9561.8|9549.5|9548.5|5080
1591019700000|2020-06-01 13:55:00|9553|9552|9553.6|9552.6|9565.3|9564.3|9552.4|9551.4|3278
1591020000000|2020-06-01 14:00:00|9556.1|9555.1|9564.5|9563.5|9572.6|9571.6|9545.4|9544.4|7215
1591020300000|2020-06-01 14:05:00|9565|9564|9576|9575|9587.1|9586.1|9564.3|9563.3|8080
1591020600000|2020-06-01 14:10:00|9576.4|9575.4|9572.2|9571.2|9582.7|9581.7|9561.2|9560.2|6896
1591020900000|2020-06-01 14:15:00|9572.3|9571.3|9566.7|9565.7|9577.3|9576.3|9564.8|9563.8|3927
1591021200000|2020-06-01 14:20:00|9567.7|9566.7|9562.8|9561.8|9572.6|9571.6|9559|9558|4581
1591021500000|2020-06-01 14:25:00|9562.7|9561.7|9571.6|9570.6|9575.8|9574.8|9560.8|9559.8|4471
1591021800000|2020-06-01 14:30:00|9572.1|9571.1|9581.3|9580.3|9582|9581|9568.1|9567.1|3774
1591022100000|2020-06-01 14:35:00|9581.6|9580.6|9578.2|9577.2|9582|9581|9569.6|9568.6|2963
1591022400000|2020-06-01 14:40:00|9577.8|9576.8|9576.3|9575.3|9583.1|9582.1|9569.7|9568.7|2946
1591022700000|2020-06-01 14:45:00|9576.1|9575.1|9560.6|9559.6|9576.3|9575.3|9558|9557|3869
1591023000000|2020-06-01 14:50:00|9560.8|9559.8|9569.3|9568.3|9572.3|9571.3|9553.2|9552.2|3673
1591023300000|2020-06-01 14:55:00|9569.6|9568.6|9577|9576|9578.1|9577.1|9567.6|9566.6|2278
1591023600000|2020-06-01 15:00:00|9577.1|9576.1|9561.7|9560.7|9580.2|9579.2|9560.8|9559.8|3474
1591023900000|2020-06-01 15:05:00|9560.8|9559.8|9563.6|9562.6|9568.5|9567.5|9556.1|9555.1|2902
1591024200000|2020-06-01 15:10:00|9564|9563|9564.6|9563.6|9567.3|9566.3|9557.3|9556.3|2228
1591024500000|2020-06-01 15:15:00|9564.7|9563.7|9550.8|9549.8|9565.5|9564.5|9549|9548|3300
1591024800000|2020-06-01 15:20:00|9551.2|9550.2|9547.8|9546.8|9555.8|9554.8|9546.5|9545.5|3080
1591025100000|2020-06-01 15:25:00|9547.7|9546.7|9553.1|9552.1|9554|9553|9540.3|9539.3|3037
1591025400000|2020-06-01 15:30:00|9553.2|9552.2|9567.6|9566.6|9567.7|9566.7|9551.7|9550.7|2912
1591025700000|2020-06-01 15:35:00|9567.8|9566.8|9563.3|9562.3|9569|9568|9559.6|9558.6|2593
1591026000000|2020-06-01 15:40:00|9563.5|9562.5|9567.2|9566.2|9570.3|9569.3|9559.8|9558.8|2082
1591026300000|2020-06-01 15:45:00|9567.3|9566.3|9566.6|9565.6|9571|9570|9562.8|9561.8|1441
1591026600000|2020-06-01 15:50:00|9566.7|9565.7|9563.7|9562.7|9567.1|9566.1|9561|9560|2051
1591026900000|2020-06-01 15:55:00|9564|9563|9567.3|9566.3|9569.1|9568.1|9562.5|9561.5|2104
1591027200000|2020-06-01 16:00:00|9567.1|9566.1|9569.6|9568.6|9569.6|9568.6|9555.2|9554.2|2418
1591027500000|2020-06-01 16:05:00|9569.7|9568.7|9568.8|9567.8|9574.1|9573.1|9565.1|9564.1|1931
1591027800000|2020-06-01 16:10:00|9569|9568|9571.2|9570.2|9573.2|9572.2|9568.2|9567.2|1234
1591028100000|2020-06-01 16:15:00|9571.1|9570.1|9578.2|9577.2|9579.7|9578.7|9569.7|9568.7|2010
1591028400000|2020-06-01 16:20:00|9578|9577|9580.5|9579.5|9581.6|9580.6|9575.1|9574.1|1573
1591028700000|2020-06-01 16:25:00|9580.3|9579.3|9578|9577|9582.2|9581.2|9577.5|9576.5|1646
1591029000000|2020-06-01 16:30:00|9577.8|9576.8|9581.8|9580.8|9584.6|9583.6|9577.7|9576.7|1206
1591029300000|2020-06-01 16:35:00|9581.6|9580.6|9582.2|9581.2|9585|9584|9579.6|9578.6|837
1591029600000|2020-06-01 16:40:00|9582.9|9581.9|9588.8|9587.8|9589.9|9588.9|9582.8|9581.8|1808
1591029900000|2020-06-01 16:45:00|9588.9|9587.9|9595.8|9594.8|9596.8|9595.8|9588.6|9587.6|2738
1591030200000|2020-06-01 16:50:00|9595.7|9594.7|9593.8|9592.8|9598.7|9597.7|9593.6|9592.6|1548
1591030500000|2020-06-01 16:55:00|9593.7|9592.7|9586.6|9585.6|9595.3|9594.3|9584.6|9583.6|1642
1591030800000|2020-06-01 17:00:00|9586.7|9585.7|9597.3|9596.3|9597.6|9596.6|9586.7|9585.7|1340
1591031100000|2020-06-01 17:05:00|9597.2|9596.2|9601.9|9600.9|9605.1|9604.1|9595.6|9594.6|2737
1591031400000|2020-06-01 17:10:00|9602.3|9601.3|9601.6|9600.6|9602.9|9601.9|9596.3|9595.3|1818
1591031700000|2020-06-01 17:15:00|9601.7|9600.7|9599.2|9598.2|9603.6|9602.6|9597.9|9596.9|1180
1591032000000|2020-06-01 17:20:00|9599.1|9598.1|9603.6|9602.6|9604.3|9603.3|9599.1|9598.1|1123
1591032300000|2020-06-01 17:25:00|9603.4|9602.4|9606.9|9605.9|9610.1|9609.1|9603.4|9602.4|2979
1591032600000|2020-06-01 17:30:00|9606.8|9605.8|9606.1|9605.1|9608.8|9607.8|9603.3|9602.3|1418
1591032900000|2020-06-01 17:35:00|9605.9|9604.9|9609.1|9608.1|9610.7|9609.7|9604.6|9603.6|1347
1591033200000|2020-06-01 17:40:00|9608.8|9607.8|9603.8|9602.8|9610.1|9609.1|9602.8|9601.8|1160
1591033500000|2020-06-01 17:45:00|9603.9|9602.9|9600.8|9599.8|9606.6|9605.6|9600.1|9599.1|1129
1591033800000|2020-06-01 17:50:00|9601.1|9600.1|9596.8|9595.8|9602.3|9601.3|9593.3|9592.3|1509
1591034100000|2020-06-01 17:55:00|9597.1|9596.1|9599.6|9598.6|9602.3|9601.3|9593.6|9592.6|1139
1591034400000|2020-06-01 18:00:00|9599.8|9598.8|9597.2|9596.2|9603.9|9602.9|9596.6|9595.6|1409
1591034700000|2020-06-01 18:05:00|9597.6|9596.6|9599.9|9598.9|9601.6|9600.6|9594.8|9593.8|1019
1591035000000|2020-06-01 18:10:00|9600.1|9599.1|9596.3|9595.3|9600.6|9599.6|9593.7|9592.7|1098
1591035300000|2020-06-01 18:15:00|9596.8|9595.8|9595.6|9594.6|9597.8|9596.8|9590.4|9589.4|1232
1591035600000|2020-06-01 18:20:00|9595.1|9594.1|9588.1|9587.1|9597.4|9596.4|9586.1|9585.1|1608
1591035900000|2020-06-01 18:25:00|9588.2|9587.2|9592.6|9591.6|9594.4|9593.4|9588.2|9587.2|1152
1591036200000|2020-06-01 18:30:00|9592.8|9591.8|9599.8|9598.8|9600.6|9599.6|9590.6|9589.6|1260
1591036500000|2020-06-01 18:35:00|9599.9|9598.9|9600.3|9599.3|9602.2|9601.2|9595.7|9594.7|1386
1591036800000|2020-06-01 18:40:00|9600.2|9599.2|9600.6|9599.6|9603.6|9602.6|9598.1|9597.1|1092
1591037100000|2020-06-01 18:45:00|9600.4|9599.4|9599.6|9598.6|9600.6|9599.6|9593.3|9592.3|1293
1591037400000|2020-06-01 18:50:00|9599.7|9598.7|9597.6|9596.6|9601.1|9600.1|9596.2|9595.2|1221
1591037700000|2020-06-01 18:55:00|9597.4|9596.4|9598.8|9597.8|9600.1|9599.1|9594.3|9593.3|1201
1591038000000|2020-06-01 19:00:00|9599.1|9598.1|9602.1|9601.1|9602.1|9601.1|9596.9|9595.9|1464
1591038300000|2020-06-01 19:05:00|9601.9|9600.9|9599.1|9598.1|9604.3|9603.3|9589.7|9588.7|2378
1591038600000|2020-06-01 19:10:00|9599.2|9598.2|9588.8|9587.8|9600.2|9599.2|9588.2|9587.2|1736
1591038900000|2020-06-01 19:15:00|9588.9|9587.9|9593.9|9592.9|9594.7|9593.7|9580.6|9579.6|2619
1591039200000|2020-06-01 19:20:00|9594.2|9593.2|9595.1|9594.1|9596.1|9595.1|9590.4|9589.4|1230
1591039500000|2020-06-01 19:25:00|9595.2|9594.2|9601.3|9600.3|9603.1|9602.1|9595.2|9594.2|1411
1591039800000|2020-06-01 19:30:00|9601.4|9600.4|9598.6|9597.6|9604.4|9603.4|9596.1|9595.1|2005
1591040100000|2020-06-01 19:35:00|9598.4|9597.4|9588.6|9587.6|9601.1|9600.1|9587.8|9586.8|2658
1591040400000|2020-06-01 19:40:00|9588.3|9587.3|9596.3|9595.3|9596.7|9595.7|9581.8|9580.8|2142
1591040700000|2020-06-01 19:45:00|9595.6|9594.6|9589.2|9588.2|9596.8|9595.8|9584.6|9583.6|2196
1591041000000|2020-06-01 19:50:00|9589.3|9588.3|9600.6|9599.6|9601.8|9600.8|9587.1|9586.1|3586
1591041300000|2020-06-01 19:55:00|9600.1|9599.1|9599.3|9598.3|9606.2|9605.2|9596.1|9595.1|5875
1591041600000|2020-06-01 20:00:00|9599.8|9597.8|9591.8|9589.8|9599.8|9597.8|9583.8|9581.8|3169
1591041900000|2020-06-01 20:05:00|9591.9|9589.9|9596.6|9594.6|9597.4|9595.4|9590.4|9588.4|1341
1591042200000|2020-06-01 20:10:00|9597.1|9595.1|9601.6|9596.6|9603.4|9601.4|9595.3|9593.3|1665
1591042500000|2020-06-01 20:15:00|9602.8|9597.8|9602.1|9597.1|9602.8|9597.8|9600.6|9595.6|4
1591042800000|2020-06-01 20:20:00|9602|9597|9600.9|9595.9|9602.7|9597.7|9600.5|9595.5|0
1591043100000|2020-06-01 20:25:00|9601|9596|9600.8|9595.8|9601.5|9596.5|9600.6|9595.6|0
1591043400000|2020-06-01 20:30:00|9602.1|9600.1|9601.1|9599.1|9602.6|9600.6|9597.8|9595.8|364
1591043700000|2020-06-01 20:35:00|9601.3|9599.3|9604.6|9602.6|9604.6|9602.6|9600.8|9598.8|183
1591044000000|2020-06-01 20:40:00|9605.1|9603.1|9603.3|9601.3|9605.3|9603.3|9601.6|9599.6|216
1591044300000|2020-06-01 20:45:00|9603.6|9601.6|9602.6|9600.6|9604.1|9602.1|9602.1|9600.1|261
1591044600000|2020-06-01 20:50:00|9602.8|9600.8|9602.6|9600.6|9604.8|9602.8|9601.6|9599.6|268
1591044900000|2020-06-01 20:55:00|9603.1|9601.1|9602.1|9597.1|9603.8|9601.8|9599.1|9597.1|232
1591045200000|2020-06-01 21:00:00|9601.9|9596.9|9601.9|9596.9|9602.3|9597.3|9601.3|9596.3|0
1591045500000|2020-06-01 21:05:00|9602.1|9597.1|9599.7|9594.7|9602.2|9597.2|9599.5|9594.5|0
1591045800000|2020-06-01 21:10:00|9599.6|9594.6|9600.2|9595.2|9600.9|9595.9|9597.9|9592.9|0
1591046100000|2020-06-01 21:15:00|9600.6|9595.6|9600.6|9595.6|9601.6|9596.6|9600.6|9595.6|0
1591046400000|2020-06-01 21:20:00|9600.7|9595.7|9600.6|9595.6|9600.9|9595.9|9599.4|9594.4|0
1591046700000|2020-06-01 21:25:00|9600.5|9595.5|9598.6|9593.6|9600.5|9595.5|9598.3|9593.3|0
1591047000000|2020-06-01 21:30:00|9598.7|9593.7|9599.4|9594.4|9599.8|9594.8|9598.7|9593.7|0
1591047300000|2020-06-01 21:35:00|9599.2|9594.2|9599.6|9594.6|9599.6|9594.6|9599.2|9594.2|0
1591047600000|2020-06-01 21:40:00|9599.5|9594.5|9599.5|9594.5|9599.6|9594.6|9599.5|9594.5|0
1591047900000|2020-06-01 21:45:00|9599.8|9594.8|9599.5|9594.5|9600|9595|9599.3|9594.3|0
1591048200000|2020-06-01 21:50:00|9599.2|9594.2|9599.2|9594.2|9600.2|9595.2|9598.7|9593.7|0
1591048500000|2020-06-01 21:55:00|9599.4|9594.4|9597|9592|9599.4|9594.4|9596.2|9591.2|0
1591048800000|2020-06-01 22:00:00|9594.3|9592.3|9596.8|9594.8|9601.8|9599.8|9591.7|9589.7|436
1591049100000|2020-06-01 22:05:00|9596.9|9594.9|9592.1|9590.1|9597.6|9595.6|9591.9|9589.9|143
1591049400000|2020-06-01 22:10:00|9592.4|9590.4|9594.6|9592.6|9596.7|9594.7|9592.4|9590.4|118
1591049700000|2020-06-01 22:15:00|9594.1|9592.1|9595.7|9593.7|9595.8|9593.8|9592.8|9590.8|101
1591050000000|2020-06-01 22:20:00|9595.8|9593.8|9596.9|9594.9|9597.2|9595.2|9594.6|9592.6|69
1591050300000|2020-06-01 22:25:00|9597.2|9595.2|9600.7|9598.7|9602.3|9600.3|9597.2|9595.2|186
1591050600000|2020-06-01 22:30:00|9600.9|9598.9|9598.6|9596.6|9602.3|9600.3|9598.1|9596.1|86
1591050900000|2020-06-01 22:35:00|9598.7|9596.7|9593.9|9591.9|9598.7|9596.7|9591.7|9589.7|172
1591051200000|2020-06-01 22:40:00|9593.8|9591.8|9587.2|9585.2|9593.8|9591.8|9585.9|9583.9|209
1591051500000|2020-06-01 22:45:00|9587.3|9585.3|9575.7|9573.7|9595.4|9593.4|9572.1|9570.1|903
1591051800000|2020-06-01 22:50:00|9576.2|9574.2|9582.4|9580.4|9584.8|9582.8|9572.4|9570.4|571
1591052100000|2020-06-01 22:55:00|9583.3|9581.3|9583.1|9581.1|9585.1|9583.1|9581.9|9579.9|138
1591052400000|2020-06-01 23:00:00|9582.9|9580.9|9572.3|9570.3|9583.7|9581.7|9569.2|9567.2|361
1591052700000|2020-06-01 23:05:00|9572.7|9570.7|9569.1|9567.1|9575.7|9573.7|9564.6|9562.6|728
1591053000000|2020-06-01 23:10:00|9569.3|9567.3|9565.4|9563.4|9572.4|9570.4|9560.4|9558.4|608
1591053300000|2020-06-01 23:15:00|9566.3|9564.3|9572.1|9570.1|9574.7|9572.7|9563.7|9561.7|489
1591053600000|2020-06-01 23:20:00|9571.9|9569.9|9576.9|9574.9|9578.9|9576.9|9571.7|9569.7|509
1591053900000|2020-06-01 23:25:00|9575.9|9573.9|9575.4|9573.4|9576.2|9574.2|9568.1|9566.1|331
1591054200000|2020-06-01 23:30:00|9576.8|9574.8|9582.6|9580.6|9583.2|9581.2|9574.8|9572.8|583
1591054500000|2020-06-01 23:35:00|9582.7|9580.7|9579.4|9577.4|9583.7|9581.7|9575.4|9573.4|446
1591054800000|2020-06-01 23:40:00|9578.8|9576.8|9575.2|9573.2|9579.2|9577.2|9574.1|9572.1|282
1591055100000|2020-06-01 23:45:00|9575.1|9573.1|9570.6|9568.6|9576.4|9574.4|9567.2|9565.2|375
1591055400000|2020-06-01 23:50:00|9570.7|9568.7|9574.1|9572.1|9577.1|9575.1|9567.3|9565.3|495
1591055700000|2020-06-01 23:55:00|9573.8|9571.8|9571.2|9569.2|9574.1|9572.1|9564.6|9562.6|509
1591056000000|2020-06-02 00:00:00|9571.9|9569.9|9576.4|9574.4|9578.4|9576.4|9566.2|9564.2|481
1591056300000|2020-06-02 00:05:00|9576.6|9574.6|9577.2|9575.2|9580.8|9578.8|9575.8|9573.8|366
1591056600000|2020-06-02 00:10:00|9576.7|9574.7|9584.1|9582.1|9591.4|9589.4|9575.1|9573.1|789
1591056900000|2020-06-02 00:15:00|9584.6|9582.6|9581.1|9579.1|9587.1|9585.1|9578.9|9576.9|566
1591057200000|2020-06-02 00:20:00|9581.2|9579.2|9580.7|9578.7|9584.1|9582.1|9578.4|9576.4|381
1591057500000|2020-06-02 00:25:00|9580.4|9578.4|9586.2|9584.2|9588.6|9586.6|9579.3|9577.3|301
1591057800000|2020-06-02 00:30:00|9586.1|9584.1|9585.8|9583.8|9589.4|9587.4|9583.8|9581.8|350
1591058100000|2020-06-02 00:35:00|9585.9|9583.9|9578.8|9576.8|9588.8|9586.8|9576.4|9574.4|628
1591058400000|2020-06-02 00:40:00|9578.7|9576.7|9583.3|9581.3|9586.2|9584.2|9577.3|9575.3|350
1591058700000|2020-06-02 00:45:00|9583.2|9581.2|9578.2|9576.2|9585.6|9583.6|9576.8|9574.8|457
1591059000000|2020-06-02 00:50:00|9577.8|9575.8|9584.1|9582.1|9584.6|9582.6|9573.8|9571.8|543
1591059300000|2020-06-02 00:55:00|9584.2|9582.2|9590.7|9588.7|9590.7|9588.7|9580.7|9578.7|519
1591059600000|2020-06-02 01:00:00|9590.2|9588.2|9588.1|9586.1|9594.6|9592.6|9582.6|9580.6|763
1591059900000|2020-06-02 01:05:00|9587.9|9585.9|9589.9|9587.9|9592.3|9590.3|9583.7|9581.7|418
1591060200000|2020-06-02 01:10:00|9590.3|9588.3|9592.2|9590.2|9592.6|9590.6|9584.8|9582.8|285
1591060500000|2020-06-02 01:15:00|9592.1|9590.1|9587.7|9585.7|9594.6|9592.6|9586.2|9584.2|312
1591060800000|2020-06-02 01:20:00|9587.6|9585.6|9591.1|9589.1|9591.9|9589.9|9585.8|9583.8|261
1591061100000|2020-06-02 01:25:00|9591.4|9589.4|9585.8|9583.8|9591.4|9589.4|9584.1|9582.1|341
1591061400000|2020-06-02 01:30:00|9585.9|9583.9|9586.1|9584.1|9592.8|9590.8|9584.2|9582.2|645
1591061700000|2020-06-02 01:35:00|9586.4|9584.4|9589.6|9587.6|9590.1|9588.1|9582.8|9580.8|357
1591062000000|2020-06-02 01:40:00|9589.7|9587.7|9587.3|9585.3|9591.9|9589.9|9584.8|9582.8|345
1591062300000|2020-06-02 01:45:00|9587.6|9585.6|9575.8|9573.8|9588.7|9586.7|9574.2|9572.2|475
1591062600000|2020-06-02 01:50:00|9575.9|9573.9|9569.8|9567.8|9575.9|9573.9|9566.4|9564.4|974
1591062900000|2020-06-02 01:55:00|9569.7|9567.7|9572.3|9570.3|9575.6|9573.6|9569.1|9567.1|488
1591063200000|2020-06-02 02:00:00|9572.1|9570.1|9578.6|9576.6|9578.7|9576.7|9570.9|9568.9|401
1591063500000|2020-06-02 02:05:00|9578.4|9576.4|9575.9|9573.9|9580.2|9578.2|9574.8|9572.8|245
1591063800000|2020-06-02 02:10:00|9575.8|9573.8|9566.9|9564.9|9576.9|9574.9|9565.4|9563.4|639
1591064100000|2020-06-02 02:15:00|9567.4|9565.4|9570.3|9568.3|9571.3|9569.3|9565.2|9563.2|611
1591064400000|2020-06-02 02:20:00|9570.2|9568.2|9570.2|9568.2|9571.2|9569.2|9568.4|9566.4|253
1591064700000|2020-06-02 02:25:00|9570.1|9568.1|9569.4|9567.4|9572.2|9570.2|9567.6|9565.6|281
1591065000000|2020-06-02 02:30:00|9569.6|9567.6|9573.7|9571.7|9574.4|9572.4|9567.9|9565.9|280
1591065300000|2020-06-02 02:35:00|9573.6|9571.6|9578.4|9576.4|9580.4|9578.4|9571.3|9569.3|564
1591065600000|2020-06-02 02:40:00|9578.7|9576.7|9577.4|9575.4|9579.8|9577.8|9574.7|9572.7|222
1591065900000|2020-06-02 02:45:00|9577.3|9575.3|9579.8|9577.8|9581.2|9579.2|9576.9|9574.9|196
1591066200000|2020-06-02 02:50:00|9579.9|9577.9|9573.4|9571.4|9582.3|9580.3|9572.6|9570.6|353
1591066500000|2020-06-02 02:55:00|9573.3|9571.3|9574.4|9572.4|9576.2|9574.2|9570.7|9568.7|315
1591066800000|2020-06-02 03:00:00|9574.3|9572.3|9579.2|9577.2|9580.4|9578.4|9573.9|9571.9|206
1591067100000|2020-06-02 03:05:00|9579.1|9577.1|9576.8|9574.8|9581.3|9579.3|9576.4|9574.4|270
1591067400000|2020-06-02 03:10:00|9577.1|9575.1|9580.6|9578.6|9581.8|9579.8|9576.2|9574.2|254
1591067700000|2020-06-02 03:15:00|9580.7|9578.7|9577.3|9575.3|9582.1|9580.1|9576.3|9574.3|193
1591068000000|2020-06-02 03:20:00|9577.4|9575.4|9580.2|9578.2|9580.4|9578.4|9576.4|9574.4|95
1591068300000|2020-06-02 03:25:00|9580.4|9578.4|9578.3|9576.3|9581.4|9579.4|9577.2|9575.2|122
1591068600000|2020-06-02 03:30:00|9578.4|9576.4|9578.4|9576.4|9580.6|9578.6|9577.7|9575.7|101
1591068900000|2020-06-02 03:35:00|9577.9|9575.9|9581.3|9579.3|9584.2|9582.2|9577.9|9575.9|307
1591069200000|2020-06-02 03:40:00|9581.2|9579.2|9581.8|9579.8|9583.4|9581.4|9580.4|9578.4|111
1591069500000|2020-06-02 03:45:00|9582.2|9580.2|9583.2|9581.2|9585.7|9583.7|9581.6|9579.6|208
1591069800000|2020-06-02 03:50:00|9583.1|9581.1|9584.1|9582.1|9584.7|9582.7|9581.7|9579.7|231
1591070100000|2020-06-02 03:55:00|9584.2|9582.2|9582.8|9580.8|9584.8|9582.8|9581.9|9579.9|280
1591070400000|2020-06-02 04:00:00|9583.4|9581.4|9582.1|9580.1|9584.7|9582.7|9579.9|9577.9|472
1591070700000|2020-06-02 04:05:00|9582.4|9580.4|9584.8|9582.8|9584.8|9582.8|9580.8|9578.8|398
1591071000000|2020-06-02 04:10:00|9584.7|9582.7|9583.8|9581.8|9586.1|9584.1|9583.1|9581.1|461
1591071300000|2020-06-02 04:15:00|9583.4|9581.4|9582.8|9580.8|9585.3|9583.3|9582.1|9580.1|157
1591071600000|2020-06-02 04:20:00|9582.7|9580.7|9582.7|9580.7|9583.8|9581.8|9581.4|9579.4|131
1591071900000|2020-06-02 04:25:00|9582.9|9580.9|9578.9|9576.9|9582.9|9580.9|9575.4|9573.4|323
1591072200000|2020-06-02 04:30:00|9578.8|9576.8|9580.9|9578.9|9583.2|9581.2|9577.6|9575.6|318
1591072500000|2020-06-02 04:35:00|9580.8|9578.8|9582.4|9580.4|9583.7|9581.7|9579.2|9577.2|135
1591072800000|2020-06-02 04:40:00|9582.9|9580.9|9581.7|9579.7|9583.7|9581.7|9581.2|9579.2|88
1591073100000|2020-06-02 04:45:00|9582.2|9580.2|9582.7|9580.7|9583.6|9581.6|9581.7|9579.7|97
1591073400000|2020-06-02 04:50:00|9582.6|9580.6|9581.9|9579.9|9583.6|9581.6|9581.7|9579.7|47
1591073700000|2020-06-02 04:55:00|9581.8|9579.8|9581.4|9579.4|9583.2|9581.2|9579.7|9577.7|140
1591074000000|2020-06-02 05:00:00|9581.7|9579.7|9587.9|9585.9|9588.9|9586.9|9581.4|9579.4|365
1591074300000|2020-06-02 05:05:00|9588.1|9586.1|9588.2|9586.2|9590.4|9588.4|9586.3|9584.3|290
1591074600000|2020-06-02 05:10:00|9588.3|9586.3|9598.6|9596.6|9599.3|9597.3|9588.1|9586.1|700
1591074900000|2020-06-02 05:15:00|9598.8|9596.8|9597.6|9595.6|9599.7|9597.7|9596.3|9594.3|259
1591075200000|2020-06-02 05:20:00|9597.4|9595.4|9598.3|9596.3|9598.8|9596.8|9595.7|9593.7|235
1591075500000|2020-06-02 05:25:00|9598.4|9596.4|9596.2|9594.2|9599.7|9597.7|9595.3|9593.3|250
1591075800000|2020-06-02 05:30:00|9596.3|9594.3|9599.7|9597.7|9603.3|9601.3|9596.2|9594.2|442
1591076100000|2020-06-02 05:35:00|9599.8|9597.8|9598.9|9596.9|9602.8|9600.8|9597.3|9595.3|260
1591076400000|2020-06-02 05:40:00|9599.1|9597.1|9602.8|9600.8|9604.8|9602.8|9598.4|9596.4|388
1591076700000|2020-06-02 05:45:00|9602.4|9600.4|9600.2|9598.2|9603.7|9601.7|9599.9|9597.9|217
1591077000000|2020-06-02 05:50:00|9600.4|9598.4|9594.8|9592.8|9602.1|9600.1|9594.6|9592.6|358
1591077300000|2020-06-02 05:55:00|9595.3|9593.3|9607.9|9605.9|9607.9|9605.9|9595.2|9593.2|629
1591077600000|2020-06-02 06:00:00|9606.8|9604.8|9609.2|9607.2|9609.8|9607.8|9603.9|9601.9|718
1591077900000|2020-06-02 06:05:00|9608.4|9606.4|9600.7|9598.7|9608.7|9606.7|9600.7|9598.7|357
1591078200000|2020-06-02 06:10:00|9600.1|9598.1|9602.2|9600.2|9605.4|9603.4|9599.7|9597.7|341
1591078500000|2020-06-02 06:15:00|9602.1|9600.1|9603.3|9601.3|9604.9|9602.9|9599.8|9597.8|381
1591078800000|2020-06-02 06:20:00|9603.2|9601.2|9604.9|9602.9|9605.8|9603.8|9600.7|9598.7|230
1591079100000|2020-06-02 06:25:00|9604.7|9602.7|9612.6|9610.6|9614.1|9612.1|9603.4|9601.4|630
1591079400000|2020-06-02 06:30:00|9612.7|9610.7|9610.8|9608.8|9613.9|9611.9|9609.6|9607.6|385
1591079700000|2020-06-02 06:35:00|9610.7|9608.7|9610.3|9608.3|9613.3|9611.3|9610.2|9608.2|285
1591080000000|2020-06-02 06:40:00|9610.1|9608.1|9611.2|9609.2|9613.2|9611.2|9608.7|9606.7|227
1591080300000|2020-06-02 06:45:00|9611.1|9609.1|9604.4|9602.4|9611.8|9609.8|9603.8|9601.8|386
1591080600000|2020-06-02 06:50:00|9604.7|9602.7|9604.4|9602.4|9605.9|9603.9|9602.7|9600.7|316
1591080900000|2020-06-02 06:55:00|9604.6|9602.6|9606.6|9604.6|9607.4|9605.4|9601.7|9599.7|311
1591081200000|2020-06-02 07:00:00|9606.7|9604.7|9602.4|9600.4|9613.8|9611.8|9602.3|9600.3|1176
1591081500000|2020-06-02 07:05:00|9602.7|9600.7|9608.3|9606.3|9608.7|9606.7|9597.4|9595.4|937
1591081800000|2020-06-02 07:10:00|9607.9|9605.9|9608.1|9606.1|9613.7|9611.7|9605.6|9603.6|812
1591082100000|2020-06-02 07:15:00|9608.7|9606.7|9602.4|9600.4|9608.9|9606.9|9598.9|9596.9|675
1591082400000|2020-06-02 07:20:00|9602.3|9600.3|9603.3|9601.3|9606.3|9604.3|9599.2|9597.2|484
1591082700000|2020-06-02 07:25:00|9603.4|9601.4|9618.4|9616.4|9624.8|9622.8|9602.3|9600.3|2359
1591083000000|2020-06-02 07:30:00|9617.9|9615.9|9621.9|9619.9|9630.2|9628.2|9617.9|9615.9|1489
1591083300000|2020-06-02 07:35:00|9622.1|9620.1|9624.9|9622.9|9628.9|9626.9|9619.4|9617.4|805
1591083600000|2020-06-02 07:40:00|9625.9|9623.9|9627.9|9625.9|9629.8|9627.8|9620.8|9618.8|882
1591083900000|2020-06-02 07:45:00|9627.4|9625.4|9623.3|9621.3|9629.9|9627.9|9621.4|9619.4|830
1591084200000|2020-06-02 07:50:00|9623.6|9621.6|9620.3|9618.3|9623.7|9621.7|9617.4|9615.4|690
1591084500000|2020-06-02 07:55:00|9620.4|9618.4|9622.1|9620.1|9623.7|9621.7|9618.4|9616.4|522
1591084800000|2020-06-02 08:00:00|9621.9|9619.9|9625.9|9623.9|9627.6|9625.6|9619.3|9617.3|882
1591085100000|2020-06-02 08:05:00|9625.8|9623.8|9633.1|9631.1|9634.2|9632.2|9624.6|9622.6|1210
1591085400000|2020-06-02 08:10:00|9632.9|9630.9|9631.9|9629.9|9633.2|9631.2|9629.8|9627.8|854
1591085700000|2020-06-02 08:15:00|9631.8|9629.8|9636.3|9634.3|9641.9|9639.9|9628.9|9626.9|1542
1591086000000|2020-06-02 08:20:00|9636.4|9634.4|9639.7|9637.7|9640.3|9638.3|9635.7|9633.7|978
1591086300000|2020-06-02 08:25:00|9639.3|9637.3|9638.9|9636.9|9642.2|9640.2|9638.9|9636.9|527
1591086600000|2020-06-02 08:30:00|9639.1|9637.1|9646.6|9644.6|9646.7|9644.7|9638.3|9636.3|887
1591086900000|2020-06-02 08:35:00|9646.4|9644.4|9645.2|9643.2|9648.9|9646.9|9640.8|9638.8|810
1591087200000|2020-06-02 08:40:00|9645.3|9643.3|9646.2|9644.2|9646.9|9644.9|9641.8|9639.8|832
1591087500000|2020-06-02 08:45:00|9646.3|9644.3|9648.9|9646.9|9654.6|9652.6|9645.4|9643.4|1328
1591087800000|2020-06-02 08:50:00|9648.8|9646.8|9649.3|9647.3|9651.7|9649.7|9648.2|9646.2|550
1591088100000|2020-06-02 08:55:00|9648.8|9646.8|9647.7|9645.7|9649.6|9647.6|9645.1|9643.1|627
1591088400000|2020-06-02 09:00:00|9647.3|9645.3|9650.6|9648.6|9650.6|9648.6|9646.2|9644.2|402
1591088700000|2020-06-02 09:05:00|9650.7|9648.7|9647.9|9645.9|9653.6|9651.6|9647.8|9645.8|454
1591089000000|2020-06-02 09:10:00|9647.8|9645.8|9648.7|9646.7|9650.6|9648.6|9646.1|9644.1|546
1591089300000|2020-06-02 09:15:00|9648.6|9646.6|9648.6|9646.6|9652.2|9650.2|9647.6|9645.6|562
1591089600000|2020-06-02 09:20:00|9648.3|9646.3|9650.8|9648.8|9652.4|9650.4|9646.9|9644.9|539
1591089900000|2020-06-02 09:25:00|9650.4|9648.4|9653.9|9651.9|9660.1|9658.1|9650.4|9648.4|886
1591090200000|2020-06-02 09:30:00|9654.1|9652.1|9659.2|9657.2|9662.7|9660.7|9651.1|9649.1|928
1591090500000|2020-06-02 09:35:00|9658.7|9656.7|9660.4|9658.4|9661.3|9659.3|9657.6|9655.6|575
1591090800000|2020-06-02 09:40:00|9660.3|9658.3|9665.1|9663.1|9668.4|9666.4|9659.6|9657.6|923
1591091100000|2020-06-02 09:45:00|9664.9|9662.9|9668.7|9666.7|9670.6|9668.6|9663.4|9661.4|955
1591091400000|2020-06-02 09:50:00|9668.4|9666.4|9667.4|9665.4|9669.1|9667.1|9665.3|9663.3|601
1591091700000|2020-06-02 09:55:00|9667.3|9665.3|9668.3|9666.3|9672.3|9670.3|9667.3|9665.3|464
1591092000000|2020-06-02 10:00:00|9668.6|9666.6|9668.9|9666.9|9669.8|9667.8|9665.7|9663.7|734
1591092300000|2020-06-02 10:05:00|9669.1|9667.1|9666.9|9664.9|9669.2|9667.2|9665.9|9663.9|302
1591092600000|2020-06-02 10:10:00|9666.8|9664.8|9671.2|9669.2|9671.3|9669.3|9664.3|9662.3|646
1591092900000|2020-06-02 10:15:00|9670.8|9668.8|9661.6|9659.6|9675.6|9673.6|9660.2|9658.2|1150
1591093200000|2020-06-02 10:20:00|9661.9|9659.9|9659.6|9657.6|9664.1|9662.1|9659.4|9657.4|382
1591093500000|2020-06-02 10:25:00|9659.7|9657.7|9663.2|9661.2|9664.8|9662.8|9659.4|9657.4|284
1591093800000|2020-06-02 10:30:00|9663.1|9661.1|9659.3|9657.3|9665.2|9663.2|9658.1|9656.1|383
1591094100000|2020-06-02 10:35:00|9659.4|9657.4|9656.6|9654.6|9659.7|9657.7|9654.1|9652.1|508
1591094400000|2020-06-02 10:40:00|9656.4|9654.4|9660.2|9658.2|9660.7|9658.7|9654.7|9652.7|379
1591094700000|2020-06-02 10:45:00|9660.3|9658.3|9665.2|9663.2|9669.2|9667.2|9660.3|9658.3|618
1591095000000|2020-06-02 10:50:00|9664.9|9662.9|9659.2|9657.2|9664.9|9662.9|9658.1|9656.1|397
1591095300000|2020-06-02 10:55:00|9659.4|9657.4|9659.3|9657.3|9663.3|9661.3|9658.6|9656.6|240
1591095600000|2020-06-02 11:00:00|9658.6|9656.6|9654.7|9652.7|9658.9|9656.9|9652.2|9650.2|711
1591095900000|2020-06-02 11:05:00|9654.8|9652.8|9653.1|9651.1|9658.2|9656.2|9651.9|9649.9|652
1591096200000|2020-06-02 11:10:00|9653.2|9651.2|9653.1|9651.1|9654.3|9652.3|9650.7|9648.7|489
1591096500000|2020-06-02 11:15:00|9652.9|9650.9|9652.6|9650.6|9653.6|9651.6|9651.2|9649.2|332
1591096800000|2020-06-02 11:20:00|9652.7|9650.7|9651.2|9649.2|9653.8|9651.8|9648.7|9646.7|539
1591097100000|2020-06-02 11:25:00|9651.1|9649.1|9644.1|9642.1|9651.1|9649.1|9642.2|9640.2|826
1591097400000|2020-06-02 11:30:00|9644.3|9642.3|9640.7|9638.7|9646.9|9644.9|9639.7|9637.7|628
1591097700000|2020-06-02 11:35:00|9640.4|9638.4|9642.7|9640.7|9647.7|9645.7|9640.1|9638.1|635
1591098000000|2020-06-02 11:40:00|9642.2|9640.2|9644.1|9642.1|9644.8|9642.8|9642.1|9640.1|223
1591098300000|2020-06-02 11:45:00|9643.9|9641.9|9641.8|9639.8|9645.7|9643.7|9640.6|9638.6|372
1591098600000|2020-06-02 11:50:00|9641.7|9639.7|9638.6|9636.6|9642.6|9640.6|9637.4|9635.4|395
1591098900000|2020-06-02 11:55:00|9637.1|9635.1|9633.2|9631.2|9637.4|9635.4|9630.4|9628.4|1159
1591099200000|2020-06-02 12:00:00|9633.3|9631.3|9633.4|9631.4|9635.9|9633.9|9627.2|9625.2|877
1591099500000|2020-06-02 12:05:00|9633.6|9631.6|9625.6|9623.6|9633.7|9631.7|9625.2|9623.2|760
1591099800000|2020-06-02 12:10:00|9625.4|9623.4|9629.6|9627.6|9629.9|9627.9|9621.6|9619.6|941
1591100100000|2020-06-02 12:15:00|9629.9|9627.9|9632.8|9630.8|9634.4|9632.4|9628.9|9626.9|596
1591100400000|2020-06-02 12:20:00|9633.2|9631.2|9628.6|9626.6|9633.2|9631.2|9623.1|9621.1|874
1591100700000|2020-06-02 12:25:00|9628.4|9626.4|9624.9|9622.9|9629.8|9627.8|9624.6|9622.6|526
1591101000000|2020-06-02 12:30:00|9625.1|9623.1|9630.6|9628.6|9630.6|9628.6|9624.7|9622.7|626
1591101300000|2020-06-02 12:35:00|9630.7|9628.7|9628.8|9626.8|9631.7|9629.7|9627.7|9625.7|520
1591101600000|2020-06-02 12:40:00|9628.9|9626.9|9622.6|9620.6|9630.2|9628.2|9618.2|9616.2|1054
1591101900000|2020-06-02 12:45:00|9622.3|9620.3|9611.8|9609.8|9622.3|9620.3|9604.3|9602.3|2144
1591102200000|2020-06-02 12:50:00|9611.9|9609.9|9611.1|9609.1|9616.1|9614.1|9607.3|9605.3|1234
1591102500000|2020-06-02 12:55:00|9611.2|9609.2|9616.3|9614.3|9618.2|9616.2|9611.2|9609.2|872
1591102800000|2020-06-02 13:00:00|9616.1|9614.1|9611.1|9609.1|9619.8|9617.8|9607.6|9605.6|1365
1591103100000|2020-06-02 13:05:00|9611.3|9609.3|9615.1|9613.1|9615.8|9613.8|9607.7|9605.7|1155
1591103400000|2020-06-02 13:10:00|9615.6|9613.6|9617.4|9615.4|9618.8|9616.8|9613.7|9611.7|1868
1591103700000|2020-06-02 13:15:00|9617.3|9615.3|9613.8|9611.8|9617.7|9615.7|9611.2|9609.2|767
1591104000000|2020-06-02 13:20:00|9613.9|9611.9|9618.7|9616.7|9618.9|9616.9|9611.7|9609.7|854
1591104300000|2020-06-02 13:25:00|9618.6|9616.6|9610.1|9608.1|9618.6|9616.6|9609.2|9607.2|1921
1591104600000|2020-06-02 13:30:00|9609.6|9608.6|9591.6|9590.6|9609.6|9608.6|9578.3|9577.3|12593
1591104900000|2020-06-02 13:35:00|9591.4|9590.4|9594.3|9593.3|9600.1|9599.1|9576.3|9575.3|9965
1591105200000|2020-06-02 13:40:00|9593.1|9592.1|9591.2|9590.2|9593.1|9592.1|9578.3|9577.3|7089
1591105500000|2020-06-02 13:45:00|9591.8|9590.8|9574.6|9573.6|9593.4|9592.4|9563.8|9562.8|7642
1591105800000|2020-06-02 13:50:00|9575.2|9574.2|9578.1|9577.1|9587.1|9586.1|9570.3|9569.3|4804
1591106100000|2020-06-02 13:55:00|9577.8|9576.8|9589.6|9588.6|9590.3|9589.3|9572.8|9571.8|4905
1591106400000|2020-06-02 14:00:00|9590.1|9589.1|9600.2|9599.2|9605.1|9604.1|9589.6|9588.6|5632
1591106700000|2020-06-02 14:05:00|9600.1|9599.1|9603.7|9602.7|9608.3|9607.3|9597.8|9596.8|3820
1591107000000|2020-06-02 14:10:00|9604.3|9603.3|9589.7|9588.7|9606.9|9605.9|9589.4|9588.4|4124
1591107300000|2020-06-02 14:15:00|9589.4|9588.4|9602|9601|9602.8|9601.8|9588.2|9587.2|3644
1591107600000|2020-06-02 14:20:00|9602.2|9601.2|9616.2|9615.2|9616.8|9615.8|9602.2|9601.2|6062
1591107900000|2020-06-02 14:25:00|9616|9615|9612.4|9611.4|9617.4|9616.4|9606.4|9605.4|3517
1591108200000|2020-06-02 14:30:00|9612.7|9611.7|9597.8|9596.8|9615.7|9614.7|9596.9|9595.9|4885
1591108500000|2020-06-02 14:35:00|9597.9|9596.9|9598.7|9597.7|9604.8|9603.8|9595.2|9594.2|2971
1591108800000|2020-06-02 14:40:00|9598.4|9597.4|9571.4|9570.4|9601.2|9600.2|9571.4|9570.4|6475
1591109100000|2020-06-02 14:45:00|9571.8|9570.8|9548.3|9547.3|9577.3|9576.3|9548.3|9547.3|7398
1591109400000|2020-06-02 14:50:00|9548.8|9547.8|9554.9|9553.9|9558.7|9557.7|9541.9|9540.9|6374
1591109700000|2020-06-02 14:55:00|9555.5|9554.5|9560.9|9559.9|9565.5|9564.5|9551.4|9550.4|3908
1591110000000|2020-06-02 15:00:00|9560.8|9559.8|9544.9|9543.9|9561.7|9560.7|9527.4|9526.4|7471
1591110300000|2020-06-02 15:05:00|9544.7|9543.7|9523.9|9522.9|9545.7|9544.7|9517.2|9516.2|6798
1591110600000|2020-06-02 15:10:00|9524.2|9523.2|9516.8|9515.8|9531.7|9530.7|9511.4|9510.4|5713
1591110900000|2020-06-02 15:15:00|9516.4|9515.4|9534.9|9533.9|9535.4|9534.4|9511.9|9510.9|4770
1591111200000|2020-06-02 15:20:00|9535|9534|9537.7|9536.7|9542.7|9541.7|9532.7|9531.7|3526
1591111500000|2020-06-02 15:25:00|9537.5|9536.5|9534.9|9533.9|9547.8|9546.8|9533.2|9532.2|3643
1591111800000|2020-06-02 15:30:00|9535.7|9534.7|9547|9546|9548.7|9547.7|9528.3|9527.3|4213
1591112100000|2020-06-02 15:35:00|9546.4|9545.4|9545.4|9544.4|9552.8|9551.8|9539.3|9538.3|3392
1591112400000|2020-06-02 15:40:00|9546.7|9545.7|9553|9552|9555.5|9554.5|9545.7|9544.7|3078
1591112700000|2020-06-02 15:45:00|9553.2|9552.2|9551.7|9550.7|9560.8|9559.8|9544.7|9543.7|3462
1591113000000|2020-06-02 15:50:00|9551|9550|9545.3|9544.3|9551.4|9550.4|9539.2|9538.2|3265
1591113300000|2020-06-02 15:55:00|9545.4|9544.4|9542.2|9541.2|9549.8|9548.8|9535.5|9534.5|2953
1591113600000|2020-06-02 16:00:00|9541.9|9540.9|9549.2|9548.2|9554.7|9553.7|9541.4|9540.4|3025
1591113900000|2020-06-02 16:05:00|9548.9|9547.9|9557.4|9556.4|9557.4|9556.4|9547.4|9546.4|1761
1591114200000|2020-06-02 16:10:00|9557.5|9556.5|9558|9557|9559.5|9558.5|9553.9|9552.9|2582
1591114500000|2020-06-02 16:15:00|9558.3|9557.3|9562.8|9561.8|9564|9563|9552.7|9551.7|3352
1591114800000|2020-06-02 16:20:00|9562.2|9561.2|9564.8|9563.8|9568.9|9567.9|9562.2|9561.2|2581
1591115100000|2020-06-02 16:25:00|9564.7|9563.7|9569.8|9568.8|9570.9|9569.9|9564.7|9563.7|1958
1591115400000|2020-06-02 16:30:00|9569.5|9568.5|9566.9|9565.9|9570.7|9569.7|9566.3|9565.3|1227
1591115700000|2020-06-02 16:35:00|9567.3|9566.3|9570.2|9569.2|9571.2|9570.2|9563.7|9562.7|1386
1591116000000|2020-06-02 16:40:00|9569.5|9568.5|9576.5|9575.5|9577|9576|9565.3|9564.3|2036
1591116300000|2020-06-02 16:45:00|9576.1|9575.1|9577|9576|9577.9|9576.9|9573.9|9572.9|1732
1591116600000|2020-06-02 16:50:00|9577.3|9576.3|9574.5|9573.5|9580.6|9579.6|9573.5|9572.5|1573
1591116900000|2020-06-02 16:55:00|9574.8|9573.8|9578.3|9577.3|9580|9579|9574.6|9573.6|973
1591117200000|2020-06-02 17:00:00|9578.1|9577.1|9587.8|9586.8|9587.8|9586.8|9576.3|9575.3|1906
1591117500000|2020-06-02 17:05:00|9587.9|9586.9|9595.4|9594.4|9595.8|9594.8|9586.3|9585.3|2738
1591117800000|2020-06-02 17:10:00|9595|9594|9594.9|9593.9|9597.5|9596.5|9592.1|9591.1|1976
1591118100000|2020-06-02 17:15:00|9594.3|9593.3|9596.8|9595.8|9598|9597|9590.3|9589.3|1860
1591118400000|2020-06-02 17:20:00|9596.9|9595.9|9597.6|9596.6|9601.8|9600.8|9595.6|9594.6|1608
1591118700000|2020-06-02 17:25:00|9597.5|9596.5|9600.8|9599.8|9601.9|9600.9|9595.8|9594.8|1403
1591119000000|2020-06-02 17:30:00|9600.9|9599.9|9602.4|9601.4|9605.4|9604.4|9595.9|9594.9|1960
1591119300000|2020-06-02 17:35:00|9602.3|9601.3|9606.8|9605.8|9607.9|9606.9|9600.1|9599.1|1636
1591119600000|2020-06-02 17:40:00|9607.1|9606.1|9611.1|9610.1|9611.4|9610.4|9604.6|9603.6|1561
1591119900000|2020-06-02 17:45:00|9611.4|9610.4|9611.3|9610.3|9613|9612|9607.6|9606.6|1744
1591120200000|2020-06-02 17:50:00|9611.6|9610.6|9613.3|9612.3|9615.4|9614.4|9608.1|9607.1|1494
1591120500000|2020-06-02 17:55:00|9613.1|9612.1|9612|9611|9615|9614|9610.4|9609.4|1038
1591120800000|2020-06-02 18:00:00|9612.5|9611.5|9613.8|9612.8|9618.5|9617.5|9609.5|9608.5|1943
1591121100000|2020-06-02 18:05:00|9614|9613|9605|9604|9614.1|9613.1|9601.9|9600.9|3135
1591121400000|2020-06-02 18:10:00|9605.3|9604.3|9605.8|9604.8|9607.5|9606.5|9601|9600|1598
1591121700000|2020-06-02 18:15:00|9606|9605|9617.6|9616.6|9620|9619|9604.4|9603.4|2341
1591122000000|2020-06-02 18:20:00|9618|9617|9620.8|9619.8|9621.3|9620.3|9615.9|9614.9|1649
1591122300000|2020-06-02 18:25:00|9620.6|9619.6|9610.9|9609.9|9622|9621|9604.5|9603.5|2802
1591122600000|2020-06-02 18:30:00|9610.5|9609.5|9596.5|9595.5|9612.8|9611.8|9595.3|9594.3|3320
1591122900000|2020-06-02 18:35:00|9596.3|9595.3|9597.1|9596.1|9603.3|9602.3|9593.1|9592.1|2458
1591123200000|2020-06-02 18:40:00|9597|9596|9610|9609|9610.4|9609.4|9596.9|9595.9|2837
1591123500000|2020-06-02 18:45:00|9610.1|9609.1|9618.5|9617.5|9618.5|9617.5|9609.9|9608.9|2310
1591123800000|2020-06-02 18:50:00|9618.3|9617.3|9613.9|9612.9|9621.9|9620.9|9612.5|9611.5|1746
1591124100000|2020-06-02 18:55:00|9613.6|9612.6|9611.8|9610.8|9617.5|9616.5|9610.8|9609.8|1735
1591124400000|2020-06-02 19:00:00|9612.3|9611.3|9605.3|9604.3|9617.6|9616.6|9601.5|9600.5|2429
1591124700000|2020-06-02 19:05:00|9605|9604|9599.8|9598.8|9609.3|9608.3|9598|9597|2525
1591125000000|2020-06-02 19:10:00|9599.9|9598.9|9600.8|9599.8|9607.3|9606.3|9595|9594|2133
1591125300000|2020-06-02 19:15:00|9600.9|9599.9|9607|9606|9608.3|9607.3|9600.9|9599.9|1723
1591125600000|2020-06-02 19:20:00|9606.5|9605.5|9602|9601|9613.7|9612.7|9595.7|9594.7|3253
1591125900000|2020-06-02 19:25:00|9601.9|9600.9|9605.7|9604.7|9607|9606|9591.9|9590.9|3313
1591126200000|2020-06-02 19:30:00|9605.5|9604.5|9603.2|9602.2|9607.5|9606.5|9596.2|9595.2|2474
1591126500000|2020-06-02 19:35:00|9603.5|9602.5|9616|9615|9616|9615|9601|9600|3713
1591126800000|2020-06-02 19:40:00|9616.1|9615.1|9616|9615|9617.7|9616.7|9611.7|9610.7|2814
1591127100000|2020-06-02 19:45:00|9615.7|9614.7|9623.2|9622.2|9623.7|9622.7|9611|9610|3438
1591127400000|2020-06-02 19:50:00|9637.2|9636.2|9646.7|9645.7|9647.2|9646.2|9632.2|9631.2|9093
1591127700000|2020-06-02 19:55:00|9646.5|9645.5|9659.5|9658.5|9660.2|9659.2|9640.5|9639.5|6259
1591128000000|2020-06-02 20:00:00|9658.7|9657.7|9659.1|9657.1|9662.5|9660.5|9651.7|9649.7|4213
1591128300000|2020-06-02 20:05:00|9659.2|9657.2|9654.5|9652.5|9660|9658|9652.6|9650.6|1569
1591128600000|2020-06-02 20:10:00|9655.7|9653.7|9653|9648|9658.4|9656.4|9648|9646|1518
1591128900000|2020-06-02 20:15:00|9653.1|9648.1|9652.7|9647.7|9653.6|9648.6|9652.3|9647.3|0
1591129200000|2020-06-02 20:20:00|9652.8|9647.8|9652.9|9647.9|9653.5|9648.5|9652.2|9647.2|0
1591129500000|2020-06-02 20:25:00|9653|9648|9654.3|9649.3|9654.6|9649.6|9652.5|9647.5|0
1591129800000|2020-06-02 20:30:00|9654.2|9652.2|9658.2|9656.2|9658.7|9656.7|9650.2|9648.2|627
1591130100000|2020-06-02 20:35:00|9658|9656|9658.2|9656.2|9658.5|9656.5|9656.5|9654.5|271
1591130400000|2020-06-02 20:40:00|9658.5|9656.5|9658.7|9656.7|9661|9659|9657.7|9655.7|279
1591130700000|2020-06-02 20:45:00|9659|9657|9662.7|9660.7|9663.5|9661.5|9658.2|9656.2|241
1591131000000|2020-06-02 20:50:00|9662.5|9660.5|9666|9664|9666|9664|9661.2|9659.2|291
1591131300000|2020-06-02 20:55:00|9665.5|9663.5|9664|9659|9665.7|9663.7|9662.2|9659|404
1591131600000|2020-06-02 21:00:00|9664.1|9659.1|9666.8|9661.8|9666.8|9661.8|9663|9658|0
1591131900000|2020-06-02 21:05:00|9666.4|9661.4|9665.1|9660.1|9666.4|9661.4|9665|9660|0
1591132200000|2020-06-02 21:10:00|9664.9|9659.9|9664.2|9659.2|9664.9|9659.9|9663.4|9658.4|0
1591132500000|2020-06-02 21:15:00|9664.1|9659.1|9662.9|9657.9|9664.2|9659.2|9662.9|9657.9|0
1591132800000|2020-06-02 21:20:00|9662.6|9657.6|9662.2|9657.2|9662.7|9657.7|9662.2|9657.2|0
1591133100000|2020-06-02 21:25:00|9662.3|9657.3|9662.5|9657.5|9662.5|9657.5|9660.8|9655.8|0
1591133400000|2020-06-02 21:30:00|9662.4|9657.4|9662.3|9657.3|9662.4|9657.4|9661.7|9656.7|0
1591133700000|2020-06-02 21:35:00|9662.2|9657.2|9662.1|9657.1|9663.1|9658.1|9662.1|9657.1|0
1591134000000|2020-06-02 21:40:00|9662|9657|9660.9|9655.9|9662.1|9657.1|9660.7|9655.7|0
1591134300000|2020-06-02 21:45:00|9661|9656|9660.4|9655.4|9661|9656|9659.5|9654.5|0
1591134600000|2020-06-02 21:50:00|9660.3|9655.3|9658.7|9653.7|9660.9|9655.9|9658.6|9653.6|0
1591134900000|2020-06-02 21:55:00|9658.8|9653.8|9660.1|9655.1|9661|9656|9658.8|9653.8|0
1591135200000|2020-06-02 22:00:00|9661.7|9659.7|9652.7|9650.7|9663.9|9661.9|9651.4|9649.4|795
1591135500000|2020-06-02 22:05:00|9652.9|9650.9|9652.5|9650.5|9655|9653|9649.5|9647.5|301
1591135800000|2020-06-02 22:10:00|9652.2|9650.2|9652.5|9650.5|9653.5|9651.5|9649.6|9647.6|191
1591136100000|2020-06-02 22:15:00|9653.1|9651.1|9650.7|9648.7|9653.9|9651.9|9649.5|9647.5|106
1591136400000|2020-06-02 22:20:00|9650.9|9648.9|9652.7|9650.7|9653.1|9651.1|9648.5|9646.5|171
1591136700000|2020-06-02 22:25:00|9652.2|9650.2|9653.6|9651.6|9654|9652|9649.6|9647.6|93
1591137000000|2020-06-02 22:30:00|9653.5|9651.5|9653|9651|9653.9|9651.9|9652.2|9650.2|88
1591137300000|2020-06-02 22:35:00|9653.1|9651.1|9652.2|9650.2|9655.4|9653.4|9651.2|9649.2|128
1591137600000|2020-06-02 22:40:00|9652.4|9650.4|9651.9|9649.9|9653.1|9651.1|9649.7|9647.7|116
1591137900000|2020-06-02 22:45:00|9652.2|9650.2|9651.2|9649.2|9652.5|9650.5|9649.2|9647.2|109
1591138200000|2020-06-02 22:50:00|9650.9|9648.9|9642.6|9640.6|9651.5|9649.5|9640.2|9638.2|556
1591138500000|2020-06-02 22:55:00|9643.1|9641.1|9646.4|9644.4|9646.5|9644.5|9643.1|9641.1|105
1591138800000|2020-06-02 23:00:00|9646.5|9644.5|9647.1|9645.1|9648|9646|9644.4|9642.4|121
1591139100000|2020-06-02 23:05:00|9647.2|9645.2|9646.4|9644.4|9648.1|9646.1|9645.1|9643.1|73
1591139400000|2020-06-02 23:10:00|9646.7|9644.7|9651.7|9649.7|9652.6|9650.6|9646.7|9644.7|195
1591139700000|2020-06-02 23:15:00|9651.5|9649.5|9651.1|9649.1|9652.7|9650.7|9650.6|9648.6|172
1591140000000|2020-06-02 23:20:00|9651|9649|9668.6|9666.6|9670.5|9668.5|9651|9649|829
1591140300000|2020-06-02 23:25:00|9668.7|9666.7|9671.4|9669.4|9672|9670|9667.1|9665.1|407
1591140600000|2020-06-02 23:30:00|9670.7|9668.7|9673.9|9671.9|9681.1|9679.1|9670.7|9668.7|1098
1591140900000|2020-06-02 23:35:00|9673.7|9671.7|9671.2|9669.2|9674.1|9672.1|9669.4|9667.4|422
1591141200000|2020-06-02 23:40:00|9671.4|9669.4|9668.4|9666.4|9675|9673|9667.5|9665.5|343
1591141500000|2020-06-02 23:45:00|9668.5|9666.5|9679.4|9677.4|9680|9678|9667.2|9665.2|560
1591141800000|2020-06-02 23:50:00|9679.7|9677.7|9674.2|9672.2|9681.6|9679.6|9673.9|9671.9|478
1591142100000|2020-06-02 23:55:00|9673.7|9671.7|9679.6|9677.6|9680.4|9678.4|9672.6|9670.6|417
1591142400000|2020-06-03 00:00:00|9679.7|9677.7|9682.5|9680.5|9684.7|9682.7|9676.1|9674.1|851
1591142700000|2020-06-03 00:05:00|9682.6|9680.6|9675.2|9673.2|9684.5|9682.5|9675.2|9673.2|512
1591143000000|2020-06-03 00:10:00|9675.4|9673.4|9675.7|9673.7|9682.6|9680.6|9672.6|9670.6|485
1591143300000|2020-06-03 00:15:00|9675.9|9673.9|9677.1|9675.1|9680.9|9678.9|9673.1|9671.1|383
1591143600000|2020-06-03 00:20:00|9677.2|9675.2|9676.1|9674.1|9678.4|9676.4|9673.4|9671.4|201
1591143900000|2020-06-03 00:25:00|9676|9674|9674.9|9672.9|9681.4|9679.4|9674.4|9672.4|535
1591144200000|2020-06-03 00:30:00|9674.7|9672.7|9673|9671|9677.9|9675.9|9672.5|9670.5|375
1591144500000|2020-06-03 00:35:00|9672.9|9670.9|9672.4|9670.4|9673.1|9671.1|9664.2|9662.2|802
1591144800000|2020-06-03 00:40:00|9672.6|9670.6|9676.6|9674.6|9677.6|9675.6|9669.6|9667.6|577
1591145100000|2020-06-03 00:45:00|9676.2|9674.2|9686.6|9684.6|9689.4|9687.4|9676.2|9674.2|1251
1591145400000|2020-06-03 00:50:00|9686.5|9684.5|9686.2|9684.2|9688.6|9686.6|9684|9682|554
1591145700000|2020-06-03 00:55:00|9686|9684|9686.4|9684.4|9690.7|9688.7|9685|9683|546
1591146000000|2020-06-03 01:00:00|9686.2|9684.2|9690.1|9688.1|9696.6|9694.6|9686.2|9684.2|977
1591146300000|2020-06-03 01:05:00|9689.6|9687.6|9691.9|9689.9|9693.6|9691.6|9688.6|9686.6|400
1591146600000|2020-06-03 01:10:00|9691.7|9689.7|9689.5|9687.5|9692|9690|9687.4|9685.4|481
1591146900000|2020-06-03 01:15:00|9689.6|9687.6|9688.1|9686.1|9690.9|9688.9|9683.6|9681.6|629
1591147200000|2020-06-03 01:20:00|9688|9686|9686.2|9684.2|9690|9688|9684.5|9682.5|621
1591147500000|2020-06-03 01:25:00|9686.1|9684.1|9685.2|9683.2|9686.6|9684.6|9681.2|9679.2|488
1591147800000|2020-06-03 01:30:00|9685.4|9683.4|9675.7|9673.7|9686.1|9684.1|9672.2|9670.2|888
1591148100000|2020-06-03 01:35:00|9676.4|9674.4|9674.9|9672.9|9681.7|9679.7|9674.2|9672.2|643
1591148400000|2020-06-03 01:40:00|9675.1|9673.1|9678.7|9676.7|9681|9679|9674.1|9672.1|404
1591148700000|2020-06-03 01:45:00|9681.6|9679.6|9679.6|9677.6|9687.6|9685.6|9674.1|9672.1|1095
1591149000000|2020-06-03 01:50:00|9679.7|9677.7|9671.9|9669.9|9680.4|9678.4|9669.9|9667.9|573
1591149300000|2020-06-03 01:55:00|9671.7|9669.7|9673.4|9671.4|9676.1|9674.1|9669|9667|442
1591149600000|2020-06-03 02:00:00|9673.7|9671.7|9666.7|9664.7|9678.4|9676.4|9665.5|9663.5|683
1591149900000|2020-06-03 02:05:00|9666.6|9664.6|9667.9|9665.9|9671.6|9669.6|9665.5|9663.5|470
1591150200000|2020-06-03 02:10:00|9667.7|9665.7|9667.1|9665.1|9668.4|9666.4|9663.9|9661.9|555
1591150500000|2020-06-03 02:15:00|9667.4|9665.4|9665.7|9663.7|9668.9|9666.9|9664.4|9662.4|333
1591150800000|2020-06-03 02:20:00|9665.6|9663.6|9661.5|9659.5|9665.9|9663.9|9659.1|9657.1|611
1591151100000|2020-06-03 02:25:00|9661.6|9659.6|9659.5|9657.5|9663|9661|9656.6|9654.6|564
1591151400000|2020-06-03 02:30:00|9660|9658|9661.2|9659.2|9663.6|9661.6|9658.4|9656.4|398
1591151700000|2020-06-03 02:35:00|9661.4|9659.4|9663.5|9661.5|9665.6|9663.6|9660.9|9658.9|375
1591152000000|2020-06-03 02:40:00|9663.4|9661.4|9666.9|9664.9|9668|9666|9662.1|9660.1|385
1591152300000|2020-06-03 02:45:00|9667|9665|9660.7|9658.7|9667|9665|9659.5|9657.5|393
1591152600000|2020-06-03 02:50:00|9661.1|9659.1|9664.6|9662.6|9665.7|9663.7|9658.5|9656.5|366
1591152900000|2020-06-03 02:55:00|9664.4|9662.4|9660.5|9658.5|9668|9666|9659.6|9657.6|340
1591153200000|2020-06-03 03:00:00|9660.4|9658.4|9664.5|9662.5|9665.1|9663.1|9659.6|9657.6|266
1591153500000|2020-06-03 03:05:00|9664.6|9662.6|9664.1|9662.1|9665.1|9663.1|9661.5|9659.5|176
1591153800000|2020-06-03 03:10:00|9663.9|9661.9|9665.5|9663.5|9666.4|9664.4|9663.2|9661.2|167
1591154100000|2020-06-03 03:15:00|9665.6|9663.6|9674.6|9672.6|9676.5|9674.5|9665.6|9663.6|697
1591154400000|2020-06-03 03:20:00|9674.7|9672.7|9675.4|9673.4|9677.9|9675.9|9672.7|9670.7|296
1591154700000|2020-06-03 03:25:00|9675.7|9673.7|9677|9675|9677.4|9675.4|9674|9672|187
1591155000000|2020-06-03 03:30:00|9677.4|9675.4|9677.5|9675.5|9680.2|9678.2|9676.4|9674.4|421
1591155300000|2020-06-03 03:35:00|9677.6|9675.6|9679.4|9677.4|9680.1|9678.1|9676.1|9674.1|222
1591155600000|2020-06-03 03:40:00|9679.2|9677.2|9675.6|9673.6|9679.6|9677.6|9673.9|9671.9|329
1591155900000|2020-06-03 03:45:00|9675.4|9673.4|9674.2|9672.2|9676.6|9674.6|9673.7|9671.7|125
1591156200000|2020-06-03 03:50:00|9674.1|9672.1|9669.6|9667.6|9676.1|9674.1|9669.6|9667.6|352
1591156500000|2020-06-03 03:55:00|9669.7|9667.7|9669.6|9667.6|9672.4|9670.4|9669.6|9667.6|209
1591156800000|2020-06-03 04:00:00|9669.4|9667.4|9673.2|9671.2|9674|9672|9669.1|9667.1|223
1591157100000|2020-06-03 04:05:00|9673.1|9671.1|9672.1|9670.1|9675.2|9673.2|9670.6|9668.6|242
1591157400000|2020-06-03 04:10:00|9672|9670|9671.1|9669.1|9672.4|9670.4|9668.6|9666.6|214
1591157700000|2020-06-03 04:15:00|9671.4|9669.4|9671.9|9669.9|9674.9|9672.9|9669.2|9667.2|235
1591158000000|2020-06-03 04:20:00|9671.7|9669.7|9670.7|9668.7|9672.5|9670.5|9668.5|9666.5|145
1591158300000|2020-06-03 04:25:00|9670.6|9668.6|9671.9|9669.9|9674.2|9672.2|9669|9667|254
1591158600000|2020-06-03 04:30:00|9672.6|9670.6|9677.4|9675.4|9677.6|9675.6|9672|9670|287
1591158900000|2020-06-03 04:35:00|9677.6|9675.6|9676.6|9674.6|9678.6|9676.6|9676.2|9674.2|223
1591159200000|2020-06-03 04:40:00|9676.7|9674.7|9673.1|9671.1|9677.4|9675.4|9671.9|9669.9|269
1591159500000|2020-06-03 04:45:00|9673.2|9671.2|9676.4|9674.4|9679.5|9677.5|9673.2|9671.2|216
1591159800000|2020-06-03 04:50:00|9676.2|9674.2|9677.5|9675.5|9678.2|9676.2|9674.2|9672.2|195
1591160100000|2020-06-03 04:55:00|9677.6|9675.6|9676.6|9674.6|9679.5|9677.5|9674.6|9672.6|164
1591160400000|2020-06-03 05:00:00|9676.5|9674.5|9680.6|9678.6|9682|9680|9674.5|9672.5|340
1591160700000|2020-06-03 05:05:00|9680.7|9678.7|9682.4|9680.4|9682.6|9680.6|9679.2|9677.2|235
1591161000000|2020-06-03 05:10:00|9682.6|9680.6|9680.9|9678.9|9684|9682|9679.7|9677.7|316
1591161300000|2020-06-03 05:15:00|9681|9679|9680.1|9678.1|9682.5|9680.5|9679.6|9677.6|170
1591161600000|2020-06-03 05:20:00|9680|9678|9678.1|9676.1|9680.1|9678.1|9674.9|9672.9|295
1591161900000|2020-06-03 05:25:00|9678.4|9676.4|9670.4|9668.4|9678.6|9676.6|9668.4|9666.4|488
1591162200000|2020-06-03 05:30:00|9670.2|9668.2|9674.5|9672.5|9674.9|9672.9|9666.4|9664.4|621
1591162500000|2020-06-03 05:35:00|9674.4|9672.4|9684|9682|9686.9|9684.9|9673.4|9671.4|856
1591162800000|2020-06-03 05:40:00|9684.2|9682.2|9685.2|9683.2|9685.9|9683.9|9681.6|9679.6|293
1591163100000|2020-06-03 05:45:00|9685.4|9683.4|9683.7|9681.7|9686.4|9684.4|9681.7|9679.7|292
1591163400000|2020-06-03 05:50:00|9683.6|9681.6|9683.6|9681.6|9684.5|9682.5|9679.2|9677.2|442
1591163700000|2020-06-03 05:55:00|9683.5|9681.5|9689.6|9687.6|9690.7|9688.7|9681|9679|697
1591164000000|2020-06-03 06:00:00|9689.7|9687.7|9690.1|9688.1|9702.2|9700.2|9687.7|9685.7|1823
1591164300000|2020-06-03 06:05:00|9689.9|9687.9|9695.9|9693.9|9697.9|9695.9|9688.4|9686.4|680
1591164600000|2020-06-03 06:10:00|9695.7|9693.7|9692.4|9690.4|9700.9|9698.9|9691.5|9689.5|538
1591164900000|2020-06-03 06:15:00|9692.2|9690.2|9692|9690|9692.6|9690.6|9688.5|9686.5|359
1591165200000|2020-06-03 06:20:00|9691.2|9689.2|9696.5|9694.5|9696.7|9694.7|9688.7|9686.7|364
1591165500000|2020-06-03 06:25:00|9696.2|9694.2|9686.7|9684.7|9696.2|9694.2|9686.1|9684.1|478
1591165800000|2020-06-03 06:30:00|9686.9|9684.9|9689.5|9687.5|9689.5|9687.5|9683.4|9681.4|544
1591166100000|2020-06-03 06:35:00|9689.4|9687.4|9687|9685|9691.4|9689.4|9685.9|9683.9|225
1591166400000|2020-06-03 06:40:00|9686.6|9684.6|9685.5|9683.5|9690|9688|9683.2|9681.2|189
1591166700000|2020-06-03 06:45:00|9685.4|9683.4|9689.7|9687.7|9691.2|9689.2|9682.9|9680.9|359
1591167000000|2020-06-03 06:50:00|9689.9|9687.9|9676.4|9674.4|9690.4|9688.4|9676.2|9674.2|705
1591167300000|2020-06-03 06:55:00|9676.6|9674.6|9673.4|9671.4|9680.4|9678.4|9672.9|9670.9|531
1591167600000|2020-06-03 07:00:00|9673.6|9671.6|9676.6|9674.6|9679.4|9677.4|9671|9669|1290
1591167900000|2020-06-03 07:05:00|9676.5|9674.5|9674.1|9672.1|9679.1|9677.1|9671.9|9669.9|904
1591168200000|2020-06-03 07:10:00|9673.6|9671.6|9674|9672|9675.1|9673.1|9667|9665|803
1591168500000|2020-06-03 07:15:00|9674.4|9672.4|9680|9678|9680.5|9678.5|9673.1|9671.1|621
1591168800000|2020-06-03 07:20:00|9680.1|9678.1|9680.2|9678.2|9683.2|9681.2|9676.7|9674.7|756
1591169100000|2020-06-03 07:25:00|9680.1|9678.1|9683|9681|9684|9682|9679.2|9677.2|550
1591169400000|2020-06-03 07:30:00|9682.9|9680.9|9675.5|9673.5|9685|9683|9673|9671|654
1591169700000|2020-06-03 07:35:00|9675.6|9673.6|9686.1|9684.1|9687.5|9685.5|9674.4|9672.4|657
1591170000000|2020-06-03 07:40:00|9685.9|9683.9|9685.1|9683.1|9690.1|9688.1|9684.4|9682.4|809
1591170300000|2020-06-03 07:45:00|9685|9683|9691.5|9689.5|9691.9|9689.9|9685|9683|376
1591170600000|2020-06-03 07:50:00|9691.6|9689.6|9688.5|9686.5|9692.2|9690.2|9687.1|9685.1|388
1591170900000|2020-06-03 07:55:00|9688.6|9686.6|9685.4|9683.4|9688.9|9686.9|9684|9682|522
1591171200000|2020-06-03 08:00:00|9685.6|9683.6|9683.4|9681.4|9689|9687|9680.5|9678.5|653
1591171500000|2020-06-03 08:05:00|9683.5|9681.5|9675.6|9673.6|9684.5|9682.5|9672.5|9670.5|552
1591171800000|2020-06-03 08:10:00|9675.5|9673.5|9673.5|9671.5|9677.4|9675.4|9672|9670|530
1591172100000|2020-06-03 08:15:00|9673.2|9671.2|9675.7|9673.7|9676.1|9674.1|9668.7|9666.7|758
1591172400000|2020-06-03 08:20:00|9675.9|9673.9|9680.7|9678.7|9681.7|9679.7|9675.9|9673.9|792
1591172700000|2020-06-03 08:25:00|9680.9|9678.9|9676.7|9674.7|9682.5|9680.5|9675.7|9673.7|632
1591173000000|2020-06-03 08:30:00|9676.9|9674.9|9683.5|9681.5|9686|9684|9676.6|9674.6|645
1591173300000|2020-06-03 08:35:00|9683.7|9681.7|9678.6|9676.6|9684.6|9682.6|9677.1|9675.1|479
1591173600000|2020-06-03 08:40:00|9678.7|9676.7|9679.4|9677.4|9681|9679|9675.4|9673.4|466
1591173900000|2020-06-03 08:45:00|9679.5|9677.5|9675.6|9673.6|9681.2|9679.2|9672.9|9670.9|627
1591174200000|2020-06-03 08:50:00|9675.5|9673.5|9682|9680|9682.7|9680.7|9674.9|9672.9|583
1591174500000|2020-06-03 08:55:00|9682.4|9680.4|9683.9|9681.9|9685.1|9683.1|9680.9|9678.9|422
1591174800000|2020-06-03 09:00:00|9684.2|9682.2|9681.2|9679.2|9685.5|9683.5|9679.7|9677.7|488
1591175100000|2020-06-03 09:05:00|9680.9|9678.9|9683.1|9681.1|9683.6|9681.6|9677.5|9675.5|332
1591175400000|2020-06-03 09:10:00|9683|9681|9682.6|9680.6|9685.5|9683.5|9681.1|9679.1|291
1591175700000|2020-06-03 09:15:00|9682.7|9680.7|9681.1|9679.1|9687.4|9685.4|9679.5|9677.5|420
1591176000000|2020-06-03 09:20:00|9681|9679|9685.1|9683.1|9686.2|9684.2|9679|9677|381
1591176300000|2020-06-03 09:25:00|9684.9|9682.9|9690.6|9688.6|9692|9690|9684.5|9682.5|738
1591176600000|2020-06-03 09:30:00|9690.5|9688.5|9690.9|9688.9|9694.6|9692.6|9689|9687|887
1591176900000|2020-06-03 09:35:00|9690.7|9688.7|9695|9693|9696.5|9694.5|9690.7|9688.7|712
1591177200000|2020-06-03 09:40:00|9694.9|9692.9|9691.9|9689.9|9696.4|9694.4|9690.5|9688.5|465
1591177500000|2020-06-03 09:45:00|9691.6|9689.6|9693.1|9691.1|9694|9692|9690.9|9688.9|316
1591177800000|2020-06-03 09:50:00|9693.2|9691.2|9697.5|9695.5|9698.7|9696.7|9693.2|9691.2|467
1591178100000|2020-06-03 09:55:00|9697.7|9695.7|9694|9692|9698|9696|9693.9|9691.9|338
1591178400000|2020-06-03 10:00:00|9694.1|9692.1|9683|9681|9695.2|9693.2|9681.9|9679.9|1037
1591178700000|2020-06-03 10:05:00|9683.1|9681.1|9683.9|9681.9|9685.5|9683.5|9679|9677|793
1591179000000|2020-06-03 10:10:00|9684|9682|9689.5|9687.5|9693.1|9691.1|9683.5|9681.5|708
1591179300000|2020-06-03 10:15:00|9689.2|9687.2|9682.6|9680.6|9689.2|9687.2|9682.1|9680.1|469
1591179600000|2020-06-03 10:20:00|9682.7|9680.7|9685.6|9683.6|9686.2|9684.2|9680.7|9678.7|526
1591179900000|2020-06-03 10:25:00|9685.7|9683.7|9687.6|9685.6|9688.7|9686.7|9683.2|9681.2|412
1591180200000|2020-06-03 10:30:00|9688.1|9686.1|9685.9|9683.9|9689.5|9687.5|9685.9|9683.9|304
1591180500000|2020-06-03 10:35:00|9686.1|9684.1|9685.9|9683.9|9688.9|9686.9|9684.6|9682.6|480
1591180800000|2020-06-03 10:40:00|9685.7|9683.7|9685|9683|9688|9686|9683.9|9681.9|319
1591181100000|2020-06-03 10:45:00|9684.7|9682.7|9686.4|9684.4|9689|9687|9684.2|9682.2|508
1591181400000|2020-06-03 10:50:00|9686.2|9684.2|9683.4|9681.4|9688|9686|9681.9|9679.9|488
1591181700000|2020-06-03 10:55:00|9683.2|9681.2|9678.4|9676.4|9690.7|9688.7|9672.6|9670.6|1707
1591182000000|2020-06-03 11:00:00|9678.7|9676.7|9681|9679|9682.1|9680.1|9676.7|9674.7|655
1591182300000|2020-06-03 11:05:00|9681.1|9679.1|9681.7|9679.7|9681.7|9679.7|9678.4|9676.4|427
1591182600000|2020-06-03 11:10:00|9681.9|9679.9|9683.4|9681.4|9686.9|9684.9|9681.9|9679.9|450
1591182900000|2020-06-03 11:15:00|9683.6|9681.6|9685.7|9683.7|9688.1|9686.1|9682.2|9680.2|494
1591183200000|2020-06-03 11:20:00|9685.9|9683.9|9679.5|9677.5|9687.1|9685.1|9674.2|9672.2|902
1591183500000|2020-06-03 11:25:00|9679.6|9677.6|9679|9677|9683.1|9681.1|9678.1|9676.1|442
1591183800000|2020-06-03 11:30:00|9679.4|9677.4|9673.7|9671.7|9680.2|9678.2|9671.1|9669.1|779
1591184100000|2020-06-03 11:35:00|9673.5|9671.5|9677.4|9675.4|9679|9677|9670.6|9668.6|747
1591184400000|2020-06-03 11:40:00|9677.2|9675.2|9678.9|9676.9|9680.4|9678.4|9675.2|9673.2|597
1591184700000|2020-06-03 11:45:00|9678.6|9676.6|9686.2|9684.2|9686.2|9684.2|9678|9676|740
1591185000000|2020-06-03 11:50:00|9686.4|9684.4|9689.7|9687.7|9690.1|9688.1|9683.6|9681.6|795
1591185300000|2020-06-03 11:55:00|9690|9688|9685.5|9683.5|9692.5|9690.5|9684.7|9682.7|570
1591185600000|2020-06-03 12:00:00|9684.9|9682.9|9684.5|9682.5|9686.5|9684.5|9683.1|9681.1|508
1591185900000|2020-06-03 12:05:00|9684.2|9682.2|9683.9|9681.9|9685.7|9683.7|9681.1|9679.1|619
1591186200000|2020-06-03 12:10:00|9683.7|9681.7|9688|9686|9688.5|9686.5|9682.1|9680.1|405
1591186500000|2020-06-03 12:15:00|9687.9|9685.9|9692.1|9690.1|9693.7|9691.7|9686.9|9684.9|1102
1591186800000|2020-06-03 12:20:00|9692.4|9690.4|9686.1|9684.1|9693.4|9691.4|9683.6|9681.6|1049
1591187100000|2020-06-03 12:25:00|9686.5|9684.5|9681.7|9679.7|9687.7|9685.7|9681.4|9679.4|808
1591187400000|2020-06-03 12:30:00|9681.9|9679.9|9678.5|9676.5|9684.9|9682.9|9678.2|9676.2|956
1591187700000|2020-06-03 12:35:00|9678.2|9676.2|9667.2|9665.2|9679.5|9677.5|9667.2|9665.2|1458
1591188000000|2020-06-03 12:40:00|9667.6|9665.6|9657.4|9655.4|9667.6|9665.6|9654.6|9652.6|2669
1591188300000|2020-06-03 12:45:00|9657.5|9655.5|9662.7|9660.7|9666.5|9664.5|9656.2|9654.2|1945
1591188600000|2020-06-03 12:50:00|9662.6|9660.6|9667.5|9665.5|9669.5|9667.5|9659.6|9657.6|1800
1591188900000|2020-06-03 12:55:00|9667.4|9665.4|9668|9666|9672.6|9670.6|9665.4|9663.4|1608
1591189200000|2020-06-03 13:00:00|9667.9|9665.9|9666.2|9664.2|9669.7|9667.7|9663.7|9661.7|996
1591189500000|2020-06-03 13:05:00|9665.7|9663.7|9670.5|9668.5|9672.1|9670.1|9661.5|9659.5|1504
1591189800000|2020-06-03 13:10:00|9670.4|9668.4|9677.5|9675.5|9678.1|9676.1|9670.2|9668.2|1556
1591190100000|2020-06-03 13:15:00|9677.2|9675.2|9673.7|9671.7|9678.6|9676.6|9671.9|9669.9|1316
1591190400000|2020-06-03 13:20:00|9673.5|9671.5|9679.7|9677.7|9680.7|9678.7|9673|9671|1608
1591190700000|2020-06-03 13:25:00|9680|9678|9681.7|9679.7|9691.5|9689.5|9680|9678|2896
1591191000000|2020-06-03 13:30:00|9681.2|9680.2|9685|9684|9699.6|9698.6|9663.2|9662.2|12076
1591191300000|2020-06-03 13:35:00|9684.7|9683.7|9664.2|9663.2|9692|9691|9656.2|9655.2|9470
1591191600000|2020-06-03 13:40:00|9664.4|9663.4|9687.4|9686.4|9692|9691|9662|9661|6681
1591191900000|2020-06-03 13:45:00|9688.1|9687.1|9687|9686|9690|9689|9675.5|9674.5|5308
1591192200000|2020-06-03 13:50:00|9687.5|9686.5|9686.5|9685.5|9699|9698|9681.6|9680.6|6272
1591192500000|2020-06-03 13:55:00|9686.4|9685.4|9701.8|9700.8|9703.5|9702.5|9682|9681|5084
1591192800000|2020-06-03 14:00:00|9702.3|9701.3|9698|9697|9708.5|9707.5|9695.6|9694.6|6517
1591193100000|2020-06-03 14:05:00|9697.8|9696.8|9694.5|9693.5|9698.5|9697.5|9688|9687|4626
1591193400000|2020-06-03 14:10:00|9695.2|9694.2|9676.8|9675.8|9695.2|9694.2|9667.7|9666.7|6342
1591193700000|2020-06-03 14:15:00|9677.2|9676.2|9687.4|9686.4|9690.2|9689.2|9670.8|9669.8|4997
1591194000000|2020-06-03 14:20:00|9687.2|9686.2|9678.9|9677.9|9689.7|9688.7|9666.7|9665.7|4231
1591194300000|2020-06-03 14:25:00|9678.7|9677.7|9681.8|9680.8|9685.2|9684.2|9671.8|9670.8|4026
1591194600000|2020-06-03 14:30:00|9681.4|9680.4|9689.3|9688.3|9691.4|9690.4|9674.4|9673.4|3997
1591194900000|2020-06-03 14:35:00|9689.2|9688.2|9684.5|9683.5|9693|9692|9681.9|9680.9|3736
1591195200000|2020-06-03 14:40:00|9684.3|9683.3|9687.2|9686.2|9687.7|9686.7|9673|9672|3583
1591195500000|2020-06-03 14:45:00|9687.4|9686.4|9691.3|9690.3|9691.7|9690.7|9683.5|9682.5|2465
1591195800000|2020-06-03 14:50:00|9691.4|9690.4|9695.2|9694.2|9696.7|9695.7|9686|9685|3529
1591196100000|2020-06-03 14:55:00|9695.4|9694.4|9684.2|9683.2|9699.7|9698.7|9684|9683|4361
1591196400000|2020-06-03 15:00:00|9683.9|9682.9|9696.3|9695.3|9699.2|9698.2|9683.7|9682.7|3888
1591196700000|2020-06-03 15:05:00|9696.5|9695.5|9691.2|9690.2|9701.4|9700.4|9688.8|9687.8|3837
1591197000000|2020-06-03 15:10:00|9691.3|9690.3|9694.3|9693.3|9697.7|9696.7|9687|9686|2968
1591197300000|2020-06-03 15:15:00|9694.4|9693.4|9692|9691|9699.4|9698.4|9690.5|9689.5|2802
1591197600000|2020-06-03 15:20:00|9691.9|9690.9|9689.7|9688.7|9693.9|9692.9|9677.9|9676.9|3576
1591197900000|2020-06-03 15:25:00|9690.2|9689.2|9689.2|9688.2|9695.5|9694.5|9684.2|9683.2|2571
1591198200000|2020-06-03 15:30:00|9688.9|9687.9|9687.3|9686.3|9691.3|9690.3|9676.4|9675.4|3657
1591198500000|2020-06-03 15:35:00|9687.2|9686.2|9684|9683|9689.2|9688.2|9679.5|9678.5|2703
1591198800000|2020-06-03 15:40:00|9684.4|9683.4|9674|9673|9686.7|9685.7|9673.9|9672.9|2883
1591199100000|2020-06-03 15:45:00|9674.2|9673.2|9680.7|9679.7|9682|9681|9667.4|9666.4|3922
1591199400000|2020-06-03 15:50:00|9680.5|9679.5|9679.8|9678.8|9684.2|9683.2|9677.9|9676.9|2170
1591199700000|2020-06-03 15:55:00|9679.7|9678.7|9680.7|9679.7|9686.3|9685.3|9676|9675|2521
1591200000000|2020-06-03 16:00:00|9680.5|9679.5|9674.9|9673.9|9681.9|9680.9|9672.9|9671.9|2987
1591200300000|2020-06-03 16:05:00|9675|9674|9657.2|9656.2|9678.5|9677.5|9655.8|9654.8|3475
1591200600000|2020-06-03 16:10:00|9657.3|9656.3|9655.9|9654.9|9663.7|9662.7|9653.3|9652.3|4377
1591200900000|2020-06-03 16:15:00|9656|9655|9656.4|9655.4|9660.8|9659.8|9646.5|9645.5|5486
1591201200000|2020-06-03 16:20:00|9656.7|9655.7|9657|9656|9659.7|9658.7|9651.3|9650.3|2802
1591201500000|2020-06-03 16:25:00|9657.2|9656.2|9666.8|9665.8|9667.4|9666.4|9656|9655|3309
1591201800000|2020-06-03 16:30:00|9666.7|9665.7|9670.2|9669.2|9671.5|9670.5|9666.4|9665.4|2116
1591202100000|2020-06-03 16:35:00|9670|9669|9676.2|9675.2|9677.8|9676.8|9669.4|9668.4|2094
1591202400000|2020-06-03 16:40:00|9676.5|9675.5|9680.6|9679.6|9680.7|9679.7|9676.5|9675.5|1330
1591202700000|2020-06-03 16:45:00|9680.7|9679.7|9673.2|9672.2|9681.9|9680.9|9673.2|9672.2|2128
1591203000000|2020-06-03 16:50:00|9673.4|9672.4|9673.7|9672.7|9679.5|9678.5|9670.2|9669.2|1708
1591203300000|2020-06-03 16:55:00|9673.5|9672.5|9669|9668|9674.9|9673.9|9668.1|9667.1|1281
1591203600000|2020-06-03 17:00:00|9669.2|9668.2|9675.2|9674.2|9675.5|9674.5|9665|9664|2787
1591203900000|2020-06-03 17:05:00|9675.1|9674.1|9674.5|9673.5|9677.9|9676.9|9670.4|9669.4|2558
1591204200000|2020-06-03 17:10:00|9674.6|9673.6|9678|9677|9678.4|9677.4|9671.6|9670.6|1087
1591204500000|2020-06-03 17:15:00|9678.1|9677.1|9684.7|9683.7|9685.4|9684.4|9677.4|9676.4|1520
1591204800000|2020-06-03 17:20:00|9684.9|9683.9|9689|9688|9689.5|9688.5|9683.6|9682.6|1508
1591205100000|2020-06-03 17:25:00|9688.9|9687.9|9688.7|9687.7|9690.4|9689.4|9686.1|9685.1|1021
1591205400000|2020-06-03 17:30:00|9689.2|9688.2|9686.7|9685.7|9689.7|9688.7|9684.7|9683.7|1311
1591205700000|2020-06-03 17:35:00|9686.9|9685.9|9683.4|9682.4|9687.1|9686.1|9680.4|9679.4|1782
1591206000000|2020-06-03 17:40:00|9683.5|9682.5|9686.5|9685.5|9688.9|9687.9|9683.5|9682.5|1947
1591206300000|2020-06-03 17:45:00|9686.4|9685.4|9675.1|9674.1|9687.1|9686.1|9675|9674|1402
1591206600000|2020-06-03 17:50:00|9675.2|9674.2|9681.4|9680.4|9681.4|9680.4|9670.2|9669.2|1598
1591206900000|2020-06-03 17:55:00|9681.2|9680.2|9681.2|9680.2|9682.7|9681.7|9676.1|9675.1|1376
1591207200000|2020-06-03 18:00:00|9681.7|9680.7|9703.4|9702.4|9704.2|9703.2|9678.6|9677.6|4703
1591207500000|2020-06-03 18:05:00|9703.2|9702.2|9700.5|9699.5|9704.5|9703.5|9699.2|9698.2|1875
1591207800000|2020-06-03 18:10:00|9700.7|9699.7|9699.2|9698.2|9704.7|9703.7|9698.5|9697.5|1410
1591208100000|2020-06-03 18:15:00|9699.4|9698.4|9701.6|9700.6|9701.6|9700.6|9697.5|9696.5|1327
1591208400000|2020-06-03 18:20:00|9701.5|9700.5|9703.2|9702.2|9703.9|9702.9|9697.6|9696.6|1508
1591208700000|2020-06-03 18:25:00|9703.5|9702.5|9696.5|9695.5|9704.7|9703.7|9696.2|9695.2|1600
1591209000000|2020-06-03 18:30:00|9696.4|9695.4|9697.5|9696.5|9700|9699|9691.5|9690.5|3502
1591209300000|2020-06-03 18:35:00|9697.7|9696.7|9700.7|9699.7|9702.2|9701.2|9696|9695|1458
1591209600000|2020-06-03 18:40:00|9700.9|9699.9|9703|9702|9703.5|9702.5|9699.1|9698.1|1068
1591209900000|2020-06-03 18:45:00|9702.9|9701.9|9702|9701|9705.9|9704.9|9701|9700|1556
1591210200000|2020-06-03 18:50:00|9702.2|9701.2|9709.9|9708.9|9712.1|9711.1|9701.9|9700.9|2936
1591210500000|2020-06-03 18:55:00|9710|9709|9705.2|9704.2|9711.9|9710.9|9704.2|9703.2|1563
1591210800000|2020-06-03 19:00:00|9704.7|9703.7|9700.1|9699.1|9705.4|9704.4|9695|9694|2686
1591211100000|2020-06-03 19:05:00|9700.2|9699.2|9706.5|9705.5|9707.2|9706.2|9698.5|9697.5|1563
1591211400000|2020-06-03 19:10:00|9707|9706|9709.1|9708.1|9713|9712|9706.5|9705.5|1770
1591211700000|2020-06-03 19:15:00|9709.7|9708.7|9706.5|9705.5|9709.7|9708.7|9701.1|9700.1|2209
1591212000000|2020-06-03 19:20:00|9705.7|9704.7|9713.4|9712.4|9714|9713|9698.2|9697.2|3525
1591212300000|2020-06-03 19:25:00|9713.5|9712.5|9717.7|9716.7|9719.7|9718.7|9712.6|9711.6|2811
1591212600000|2020-06-03 19:30:00|9718|9717|9710.2|9709.2|9718.5|9717.5|9709.2|9708.2|3125
1591212900000|2020-06-03 19:35:00|9710.1|9709.1|9714.2|9713.2|9715.7|9714.7|9706|9705|2879
1591213200000|2020-06-03 19:40:00|9714.5|9713.5|9720.4|9719.4|9725|9724|9711.2|9710.2|3470
1591213500000|2020-06-03 19:45:00|9720.5|9719.5|9725|9724|9726.4|9725.4|9714.7|9713.7|2961
1591213800000|2020-06-03 19:50:00|9725.7|9724.7|9712|9711|9731.9|9730.9|9707.2|9706.2|6728
1591214100000|2020-06-03 19:55:00|9713|9712|9701.9|9700.9|9713|9712|9697.7|9696.7|7832
1591214400000|2020-06-03 20:00:00|9702.1|9701.1|9692.3|9690.3|9702.1|9701.1|9683.9|9681.9|4809
1591214700000|2020-06-03 20:05:00|9692.4|9690.4|9693|9691|9695.9|9693.9|9688.9|9686.9|1421
1591215000000|2020-06-03 20:10:00|9693.3|9691.3|9690.9|9685.9|9693.3|9691.3|9686|9684|1359
1591215300000|2020-06-03 20:15:00|9690.8|9685.8|9690.1|9685.1|9692|9687|9690|9685|0
1591215600000|2020-06-03 20:20:00|9689.9|9684.9|9692.4|9687.4|9693.7|9688.7|9689.9|9684.9|0
1591215900000|2020-06-03 20:25:00|9694|9689|9694.1|9689.1|9694.4|9689.4|9692.9|9687.9|0
1591216200000|2020-06-03 20:30:00|9688.6|9686.6|9691.9|9689.9|9693.1|9691.1|9686.1|9684.1|421
1591216500000|2020-06-03 20:35:00|9691.4|9689.4|9689.4|9687.4|9691.9|9689.9|9686.1|9684.1|248
1591216800000|2020-06-03 20:40:00|9688.9|9686.9|9693.1|9691.1|9693.9|9691.9|9688.1|9686.1|499
1591217100000|2020-06-03 20:45:00|9692.9|9690.9|9691.6|9689.6|9694.4|9692.4|9690.9|9688.9|308
1591217400000|2020-06-03 20:50:00|9691.9|9689.9|9691.9|9689.9|9692.6|9690.6|9690.4|9688.4|193
1591217700000|2020-06-03 20:55:00|9692.1|9690.1|9695.4|9690.4|9695.5|9693.1|9691.1|9689.1|309
1591218000000|2020-06-03 21:00:00|9695.3|9690.3|9696.4|9691.4|9696.4|9691.4|9694.4|9689.4|0
1591218300000|2020-06-03 21:05:00|9696.3|9691.3|9695|9690|9696.4|9691.4|9694.7|9689.7|0
1591218600000|2020-06-03 21:10:00|9694.8|9689.8|9695.1|9690.1|9695.1|9690.1|9694.7|9689.7|0
1591218900000|2020-06-03 21:15:00|9695|9690|9693.5|9688.5|9695.1|9690.1|9693.1|9688.1|0
1591219200000|2020-06-03 21:20:00|9693.4|9688.4|9693.1|9688.1|9693.5|9688.5|9692.3|9687.3|0
1591219500000|2020-06-03 21:25:00|9693.2|9688.2|9692.7|9687.7|9693.4|9688.4|9692.6|9687.6|0
1591219800000|2020-06-03 21:30:00|9692.5|9687.5|9691|9686|9692.7|9687.7|9691|9686|0
1591220100000|2020-06-03 21:35:00|9691.1|9686.1|9692|9687|9692.2|9687.2|9690.6|9685.6|0
1591220400000|2020-06-03 21:40:00|9692.1|9687.1|9693.2|9688.2|9693.9|9688.9|9692.1|9687.1|0
1591220700000|2020-06-03 21:45:00|9693.1|9688.1|9692.8|9687.8|9693.2|9688.2|9692.8|9687.8|0
1591221000000|2020-06-03 21:50:00|9692.9|9687.9|9693.1|9688.1|9693.1|9688.1|9692.2|9687.2|0
1591221300000|2020-06-03 21:55:00|9692.3|9687.3|9692|9687|9692.5|9687.5|9692|9687|0
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9683.5|9681.5|9697.1|9695.1|9678.5|9676.5|804
1591221900000|2020-06-03 22:05:00|9683.8|9681.8|9677.5|9675.5|9684.9|9682.9|9673.3|9671.3|593
1591222200000|2020-06-03 22:10:00|9677.4|9675.4|9674|9672|9677.8|9675.8|9673.5|9671.5|200
1591222500000|2020-06-03 22:15:00|9673.8|9671.8|9675.3|9673.3|9676.9|9674.9|9673.8|9671.8|172
1591222800000|2020-06-03 22:20:00|9675.4|9673.4|9674.1|9672.1|9675.9|9673.9|9673.8|9671.8|147
1591223100000|2020-06-03 22:25:00|9674.4|9672.4|9674|9672|9675.1|9673.1|9671.9|9669.9|194
1591223400000|2020-06-03 22:30:00|9673.9|9671.9|9680.6|9678.6|9681.1|9679.1|9673.9|9671.9|249
1591223700000|2020-06-03 22:35:00|9680.4|9678.4|9681.9|9679.9|9684.4|9682.4|9679.9|9677.9|175
1591224000000|2020-06-03 22:40:00|9681.5|9679.5|9679.5|9677.5|9683.6|9681.6|9679.5|9677.5|97
1591224300000|2020-06-03 22:45:00|9679.6|9677.6|9680.8|9678.8|9682.5|9680.5|9678.4|9676.4|108
1591224600000|2020-06-03 22:50:00|9680.9|9678.9|9688|9686|9688.3|9686.3|9680.9|9678.9|149
1591224900000|2020-06-03 22:55:00|9688.3|9686.3|9687.1|9685.1|9688.4|9686.4|9685.1|9683.1|98
1591225200000|2020-06-03 23:00:00|9687.3|9685.3|9691.1|9689.1|9692.1|9690.1|9685.9|9683.9|252
1591225500000|2020-06-03 23:05:00|9691|9689|9693.1|9691.1|9693.8|9691.8|9690|9688|216
1591225800000|2020-06-03 23:10:00|9693|9691|9691.1|9689.1|9694.3|9692.3|9691|9689|165
1591226100000|2020-06-03 23:15:00|9690.8|9688.8|9691.8|9689.8|9692.8|9690.8|9689.5|9687.5|108
1591226400000|2020-06-03 23:20:00|9692|9690|9692.8|9690.8|9693.5|9691.5|9689.8|9687.8|67
1591226700000|2020-06-03 23:25:00|9692.9|9690.9|9701|9699|9702.8|9700.8|9692.9|9690.9|657
1591227000000|2020-06-03 23:30:00|9701.1|9699.1|9700.5|9698.5|9703|9701|9699.9|9697.9|298
1591227300000|2020-06-03 23:35:00|9700.6|9698.6|9709.1|9707.1|9711.1|9709.1|9700.6|9698.6|833
1591227600000|2020-06-03 23:40:00|9708.8|9706.8|9708.1|9706.1|9710.3|9708.3|9705.9|9703.9|573
1591227900000|2020-06-03 23:45:00|9707.8|9705.8|9706.4|9704.4|9709|9707|9703|9701|401
1591228200000|2020-06-03 23:50:00|9706.3|9704.3|9705|9703|9707|9705|9702.3|9700.3|261
1591228500000|2020-06-03 23:55:00|9705.1|9703.1|9700.8|9698.8|9705.5|9703.5|9699.8|9697.8|327
1591142400000|2020-06-03 00:00:00|9679.7|9677.7|9682.5|9680.5|9684.7|9682.7|9676.1|9674.1|851
1591142700000|2020-06-03 00:05:00|9682.6|9680.6|9675.2|9673.2|9684.5|9682.5|9675.2|9673.2|512
1591143000000|2020-06-03 00:10:00|9675.4|9673.4|9675.7|9673.7|9682.6|9680.6|9672.6|9670.6|485
1591143300000|2020-06-03 00:15:00|9675.9|9673.9|9677.1|9675.1|9680.9|9678.9|9673.1|9671.1|383
1591143600000|2020-06-03 00:20:00|9677.2|9675.2|9676.1|9674.1|9678.4|9676.4|9673.4|9671.4|201
1591143900000|2020-06-03 00:25:00|9676|9674|9674.9|9672.9|9681.4|9679.4|9674.4|9672.4|535
1591144200000|2020-06-03 00:30:00|9674.7|9672.7|9673|9671|9677.9|9675.9|9672.5|9670.5|375
1591144500000|2020-06-03 00:35:00|9672.9|9670.9|9672.4|9670.4|9673.1|9671.1|9664.2|9662.2|802
1591144800000|2020-06-03 00:40:00|9672.6|9670.6|9676.6|9674.6|9677.6|9675.6|9669.6|9667.6|577
1591145100000|2020-06-03 00:45:00|9676.2|9674.2|9686.6|9684.6|9689.4|9687.4|9676.2|9674.2|1251
1591145400000|2020-06-03 00:50:00|9686.5|9684.5|9686.2|9684.2|9688.6|9686.6|9684|9682|554
1591145700000|2020-06-03 00:55:00|9686|9684|9686.4|9684.4|9690.7|9688.7|9685|9683|546
1591146000000|2020-06-03 01:00:00|9686.2|9684.2|9690.1|9688.1|9696.6|9694.6|9686.2|9684.2|977
1591146300000|2020-06-03 01:05:00|9689.6|9687.6|9691.9|9689.9|9693.6|9691.6|9688.6|9686.6|400
1591146600000|2020-06-03 01:10:00|9691.7|9689.7|9689.5|9687.5|9692|9690|9687.4|9685.4|481
1591146900000|2020-06-03 01:15:00|9689.6|9687.6|9688.1|9686.1|9690.9|9688.9|9683.6|9681.6|629
1591147200000|2020-06-03 01:20:00|9688|9686|9686.2|9684.2|9690|9688|9684.5|9682.5|621
1591147500000|2020-06-03 01:25:00|9686.1|9684.1|9685.2|9683.2|9686.6|9684.6|9681.2|9679.2|488
1591147800000|2020-06-03 01:30:00|9685.4|9683.4|9675.7|9673.7|9686.1|9684.1|9672.2|9670.2|888
1591148100000|2020-06-03 01:35:00|9676.4|9674.4|9674.9|9672.9|9681.7|9679.7|9674.2|9672.2|643
1591148400000|2020-06-03 01:40:00|9675.1|9673.1|9678.7|9676.7|9681|9679|9674.1|9672.1|404
1591148700000|2020-06-03 01:45:00|9681.6|9679.6|9679.6|9677.6|9687.6|9685.6|9674.1|9672.1|1095
1591149000000|2020-06-03 01:50:00|9679.7|9677.7|9671.9|9669.9|9680.4|9678.4|9669.9|9667.9|573
1591149300000|2020-06-03 01:55:00|9671.7|9669.7|9673.4|9671.4|9676.1|9674.1|9669|9667|442
1591149600000|2020-06-03 02:00:00|9673.7|9671.7|9666.7|9664.7|9678.4|9676.4|9665.5|9663.5|683
1591149900000|2020-06-03 02:05:00|9666.6|9664.6|9667.9|9665.9|9671.6|9669.6|9665.5|9663.5|470
1591150200000|2020-06-03 02:10:00|9667.7|9665.7|9667.1|9665.1|9668.4|9666.4|9663.9|9661.9|555
1591150500000|2020-06-03 02:15:00|9667.4|9665.4|9665.7|9663.7|9668.9|9666.9|9664.4|9662.4|333
1591150800000|2020-06-03 02:20:00|9665.6|9663.6|9661.5|9659.5|9665.9|9663.9|9659.1|9657.1|611
1591151100000|2020-06-03 02:25:00|9661.6|9659.6|9659.5|9657.5|9663|9661|9656.6|9654.6|564
1591151400000|2020-06-03 02:30:00|9660|9658|9661.2|9659.2|9663.6|9661.6|9658.4|9656.4|398
1591151700000|2020-06-03 02:35:00|9661.4|9659.4|9663.5|9661.5|9665.6|9663.6|9660.9|9658.9|375
1591152000000|2020-06-03 02:40:00|9663.4|9661.4|9666.9|9664.9|9668|9666|9662.1|9660.1|385
1591152300000|2020-06-03 02:45:00|9667|9665|9660.7|9658.7|9667|9665|9659.5|9657.5|393
1591152600000|2020-06-03 02:50:00|9661.1|9659.1|9664.6|9662.6|9665.7|9663.7|9658.5|9656.5|366
1591152900000|2020-06-03 02:55:00|9664.4|9662.4|9660.5|9658.5|9668|9666|9659.6|9657.6|340
1591153200000|2020-06-03 03:00:00|9660.4|9658.4|9664.5|9662.5|9665.1|9663.1|9659.6|9657.6|266
1591153500000|2020-06-03 03:05:00|9664.6|9662.6|9664.1|9662.1|9665.1|9663.1|9661.5|9659.5|176
1591153800000|2020-06-03 03:10:00|9663.9|9661.9|9665.5|9663.5|9666.4|9664.4|9663.2|9661.2|167
1591154100000|2020-06-03 03:15:00|9665.6|9663.6|9674.6|9672.6|9676.5|9674.5|9665.6|9663.6|697
1591154400000|2020-06-03 03:20:00|9674.7|9672.7|9675.4|9673.4|9677.9|9675.9|9672.7|9670.7|296
1591154700000|2020-06-03 03:25:00|9675.7|9673.7|9677|9675|9677.4|9675.4|9674|9672|187
1591155000000|2020-06-03 03:30:00|9677.4|9675.4|9677.5|9675.5|9680.2|9678.2|9676.4|9674.4|421
1591155300000|2020-06-03 03:35:00|9677.6|9675.6|9679.4|9677.4|9680.1|9678.1|9676.1|9674.1|222
1591155600000|2020-06-03 03:40:00|9679.2|9677.2|9675.6|9673.6|9679.6|9677.6|9673.9|9671.9|329
1591155900000|2020-06-03 03:45:00|9675.4|9673.4|9674.2|9672.2|9676.6|9674.6|9673.7|9671.7|125
1591156200000|2020-06-03 03:50:00|9674.1|9672.1|9669.6|9667.6|9676.1|9674.1|9669.6|9667.6|352
1591156500000|2020-06-03 03:55:00|9669.7|9667.7|9669.6|9667.6|9672.4|9670.4|9669.6|9667.6|209
1591156800000|2020-06-03 04:00:00|9669.4|9667.4|9673.2|9671.2|9674|9672|9669.1|9667.1|223
1591157100000|2020-06-03 04:05:00|9673.1|9671.1|9672.1|9670.1|9675.2|9673.2|9670.6|9668.6|242
1591157400000|2020-06-03 04:10:00|9672|9670|9671.1|9669.1|9672.4|9670.4|9668.6|9666.6|214
1591157700000|2020-06-03 04:15:00|9671.4|9669.4|9671.9|9669.9|9674.9|9672.9|9669.2|9667.2|235
1591158000000|2020-06-03 04:20:00|9671.7|9669.7|9670.7|9668.7|9672.5|9670.5|9668.5|9666.5|145
1591158300000|2020-06-03 04:25:00|9670.6|9668.6|9671.9|9669.9|9674.2|9672.2|9669|9667|254
1591158600000|2020-06-03 04:30:00|9672.6|9670.6|9677.4|9675.4|9677.6|9675.6|9672|9670|287
1591158900000|2020-06-03 04:35:00|9677.6|9675.6|9676.6|9674.6|9678.6|9676.6|9676.2|9674.2|223
1591159200000|2020-06-03 04:40:00|9676.7|9674.7|9673.1|9671.1|9677.4|9675.4|9671.9|9669.9|269
1591159500000|2020-06-03 04:45:00|9673.2|9671.2|9676.4|9674.4|9679.5|9677.5|9673.2|9671.2|216
1591159800000|2020-06-03 04:50:00|9676.2|9674.2|9677.5|9675.5|9678.2|9676.2|9674.2|9672.2|195
1591160100000|2020-06-03 04:55:00|9677.6|9675.6|9676.6|9674.6|9679.5|9677.5|9674.6|9672.6|164
1591160400000|2020-06-03 05:00:00|9676.5|9674.5|9680.6|9678.6|9682|9680|9674.5|9672.5|340
1591160700000|2020-06-03 05:05:00|9680.7|9678.7|9682.4|9680.4|9682.6|9680.6|9679.2|9677.2|235
1591161000000|2020-06-03 05:10:00|9682.6|9680.6|9680.9|9678.9|9684|9682|9679.7|9677.7|316
1591161300000|2020-06-03 05:15:00|9681|9679|9680.1|9678.1|9682.5|9680.5|9679.6|9677.6|170
1591161600000|2020-06-03 05:20:00|9680|9678|9678.1|9676.1|9680.1|9678.1|9674.9|9672.9|295
1591161900000|2020-06-03 05:25:00|9678.4|9676.4|9670.4|9668.4|9678.6|9676.6|9668.4|9666.4|488
1591162200000|2020-06-03 05:30:00|9670.2|9668.2|9674.5|9672.5|9674.9|9672.9|9666.4|9664.4|621
1591162500000|2020-06-03 05:35:00|9674.4|9672.4|9684|9682|9686.9|9684.9|9673.4|9671.4|856
1591162800000|2020-06-03 05:40:00|9684.2|9682.2|9685.2|9683.2|9685.9|9683.9|9681.6|9679.6|293
1591163100000|2020-06-03 05:45:00|9685.4|9683.4|9683.7|9681.7|9686.4|9684.4|9681.7|9679.7|292
1591163400000|2020-06-03 05:50:00|9683.6|9681.6|9683.6|9681.6|9684.5|9682.5|9679.2|9677.2|442
1591163700000|2020-06-03 05:55:00|9683.5|9681.5|9689.6|9687.6|9690.7|9688.7|9681|9679|697
1591164000000|2020-06-03 06:00:00|9689.7|9687.7|9690.1|9688.1|9702.2|9700.2|9687.7|9685.7|1823
1591164300000|2020-06-03 06:05:00|9689.9|9687.9|9695.9|9693.9|9697.9|9695.9|9688.4|9686.4|680
1591164600000|2020-06-03 06:10:00|9695.7|9693.7|9692.4|9690.4|9700.9|9698.9|9691.5|9689.5|538
1591164900000|2020-06-03 06:15:00|9692.2|9690.2|9692|9690|9692.6|9690.6|9688.5|9686.5|359
1591165200000|2020-06-03 06:20:00|9691.2|9689.2|9696.5|9694.5|9696.7|9694.7|9688.7|9686.7|364
1591165500000|2020-06-03 06:25:00|9696.2|9694.2|9686.7|9684.7|9696.2|9694.2|9686.1|9684.1|478
1591165800000|2020-06-03 06:30:00|9686.9|9684.9|9689.5|9687.5|9689.5|9687.5|9683.4|9681.4|544
1591166100000|2020-06-03 06:35:00|9689.4|9687.4|9687|9685|9691.4|9689.4|9685.9|9683.9|225
1591166400000|2020-06-03 06:40:00|9686.6|9684.6|9685.5|9683.5|9690|9688|9683.2|9681.2|189
1591166700000|2020-06-03 06:45:00|9685.4|9683.4|9689.7|9687.7|9691.2|9689.2|9682.9|9680.9|359
1591167000000|2020-06-03 06:50:00|9689.9|9687.9|9676.4|9674.4|9690.4|9688.4|9676.2|9674.2|705
1591167300000|2020-06-03 06:55:00|9676.6|9674.6|9673.4|9671.4|9680.4|9678.4|9672.9|9670.9|531
1591167600000|2020-06-03 07:00:00|9673.6|9671.6|9676.6|9674.6|9679.4|9677.4|9671|9669|1290
1591167900000|2020-06-03 07:05:00|9676.5|9674.5|9674.1|9672.1|9679.1|9677.1|9671.9|9669.9|904
1591168200000|2020-06-03 07:10:00|9673.6|9671.6|9674|9672|9675.1|9673.1|9667|9665|803
1591168500000|2020-06-03 07:15:00|9674.4|9672.4|9680|9678|9680.5|9678.5|9673.1|9671.1|621
1591168800000|2020-06-03 07:20:00|9680.1|9678.1|9680.2|9678.2|9683.2|9681.2|9676.7|9674.7|756
1591169100000|2020-06-03 07:25:00|9680.1|9678.1|9683|9681|9684|9682|9679.2|9677.2|550
1591169400000|2020-06-03 07:30:00|9682.9|9680.9|9675.5|9673.5|9685|9683|9673|9671|654
1591169700000|2020-06-03 07:35:00|9675.6|9673.6|9686.1|9684.1|9687.5|9685.5|9674.4|9672.4|657
1591170000000|2020-06-03 07:40:00|9685.9|9683.9|9685.1|9683.1|9690.1|9688.1|9684.4|9682.4|809
1591170300000|2020-06-03 07:45:00|9685|9683|9691.5|9689.5|9691.9|9689.9|9685|9683|376
1591170600000|2020-06-03 07:50:00|9691.6|9689.6|9688.5|9686.5|9692.2|9690.2|9687.1|9685.1|388
1591170900000|2020-06-03 07:55:00|9688.6|9686.6|9685.4|9683.4|9688.9|9686.9|9684|9682|522
1591171200000|2020-06-03 08:00:00|9685.6|9683.6|9683.4|9681.4|9689|9687|9680.5|9678.5|653
1591171500000|2020-06-03 08:05:00|9683.5|9681.5|9675.6|9673.6|9684.5|9682.5|9672.5|9670.5|552
1591171800000|2020-06-03 08:10:00|9675.5|9673.5|9673.5|9671.5|9677.4|9675.4|9672|9670|530
1591172100000|2020-06-03 08:15:00|9673.2|9671.2|9675.7|9673.7|9676.1|9674.1|9668.7|9666.7|758
1591172400000|2020-06-03 08:20:00|9675.9|9673.9|9680.7|9678.7|9681.7|9679.7|9675.9|9673.9|792
1591172700000|2020-06-03 08:25:00|9680.9|9678.9|9676.7|9674.7|9682.5|9680.5|9675.7|9673.7|632
1591173000000|2020-06-03 08:30:00|9676.9|9674.9|9683.5|9681.5|9686|9684|9676.6|9674.6|645
1591173300000|2020-06-03 08:35:00|9683.7|9681.7|9678.6|9676.6|9684.6|9682.6|9677.1|9675.1|479
1591173600000|2020-06-03 08:40:00|9678.7|9676.7|9679.4|9677.4|9681|9679|9675.4|9673.4|466
1591173900000|2020-06-03 08:45:00|9679.5|9677.5|9675.6|9673.6|9681.2|9679.2|9672.9|9670.9|627
1591174200000|2020-06-03 08:50:00|9675.5|9673.5|9682|9680|9682.7|9680.7|9674.9|9672.9|583
1591174500000|2020-06-03 08:55:00|9682.4|9680.4|9683.9|9681.9|9685.1|9683.1|9680.9|9678.9|422
1591174800000|2020-06-03 09:00:00|9684.2|9682.2|9681.2|9679.2|9685.5|9683.5|9679.7|9677.7|488
1591175100000|2020-06-03 09:05:00|9680.9|9678.9|9683.1|9681.1|9683.6|9681.6|9677.5|9675.5|332
1591175400000|2020-06-03 09:10:00|9683|9681|9682.6|9680.6|9685.5|9683.5|9681.1|9679.1|291
1591175700000|2020-06-03 09:15:00|9682.7|9680.7|9681.1|9679.1|9687.4|9685.4|9679.5|9677.5|420
1591176000000|2020-06-03 09:20:00|9681|9679|9685.1|9683.1|9686.2|9684.2|9679|9677|381
1591176300000|2020-06-03 09:25:00|9684.9|9682.9|9690.6|9688.6|9692|9690|9684.5|9682.5|738
1591176600000|2020-06-03 09:30:00|9690.5|9688.5|9690.9|9688.9|9694.6|9692.6|9689|9687|887
1591176900000|2020-06-03 09:35:00|9690.7|9688.7|9695|9693|9696.5|9694.5|9690.7|9688.7|712
1591177200000|2020-06-03 09:40:00|9694.9|9692.9|9691.9|9689.9|9696.4|9694.4|9690.5|9688.5|465
1591177500000|2020-06-03 09:45:00|9691.6|9689.6|9693.1|9691.1|9694|9692|9690.9|9688.9|316
1591177800000|2020-06-03 09:50:00|9693.2|9691.2|9697.5|9695.5|9698.7|9696.7|9693.2|9691.2|467
1591178100000|2020-06-03 09:55:00|9697.7|9695.7|9694|9692|9698|9696|9693.9|9691.9|338
1591178400000|2020-06-03 10:00:00|9694.1|9692.1|9683|9681|9695.2|9693.2|9681.9|9679.9|1037
1591178700000|2020-06-03 10:05:00|9683.1|9681.1|9683.9|9681.9|9685.5|9683.5|9679|9677|793
1591179000000|2020-06-03 10:10:00|9684|9682|9689.5|9687.5|9693.1|9691.1|9683.5|9681.5|708
1591179300000|2020-06-03 10:15:00|9689.2|9687.2|9682.6|9680.6|9689.2|9687.2|9682.1|9680.1|469
1591179600000|2020-06-03 10:20:00|9682.7|9680.7|9685.6|9683.6|9686.2|9684.2|9680.7|9678.7|526
1591179900000|2020-06-03 10:25:00|9685.7|9683.7|9687.6|9685.6|9688.7|9686.7|9683.2|9681.2|412
1591180200000|2020-06-03 10:30:00|9688.1|9686.1|9685.9|9683.9|9689.5|9687.5|9685.9|9683.9|304
1591180500000|2020-06-03 10:35:00|9686.1|9684.1|9685.9|9683.9|9688.9|9686.9|9684.6|9682.6|480
1591180800000|2020-06-03 10:40:00|9685.7|9683.7|9685|9683|9688|9686|9683.9|9681.9|319
1591181100000|2020-06-03 10:45:00|9684.7|9682.7|9686.4|9684.4|9689|9687|9684.2|9682.2|508
1591181400000|2020-06-03 10:50:00|9686.2|9684.2|9683.4|9681.4|9688|9686|9681.9|9679.9|488
1591181700000|2020-06-03 10:55:00|9683.2|9681.2|9678.4|9676.4|9690.7|9688.7|9672.6|9670.6|1707
1591182000000|2020-06-03 11:00:00|9678.7|9676.7|9681|9679|9682.1|9680.1|9676.7|9674.7|655
1591182300000|2020-06-03 11:05:00|9681.1|9679.1|9681.7|9679.7|9681.7|9679.7|9678.4|9676.4|427
1591182600000|2020-06-03 11:10:00|9681.9|9679.9|9683.4|9681.4|9686.9|9684.9|9681.9|9679.9|450
1591182900000|2020-06-03 11:15:00|9683.6|9681.6|9685.7|9683.7|9688.1|9686.1|9682.2|9680.2|494
1591183200000|2020-06-03 11:20:00|9685.9|9683.9|9679.5|9677.5|9687.1|9685.1|9674.2|9672.2|902
1591183500000|2020-06-03 11:25:00|9679.6|9677.6|9679|9677|9683.1|9681.1|9678.1|9676.1|442
1591183800000|2020-06-03 11:30:00|9679.4|9677.4|9673.7|9671.7|9680.2|9678.2|9671.1|9669.1|779
1591184100000|2020-06-03 11:35:00|9673.5|9671.5|9677.4|9675.4|9679|9677|9670.6|9668.6|747
1591184400000|2020-06-03 11:40:00|9677.2|9675.2|9678.9|9676.9|9680.4|9678.4|9675.2|9673.2|597
1591184700000|2020-06-03 11:45:00|9678.6|9676.6|9686.2|9684.2|9686.2|9684.2|9678|9676|740
1591185000000|2020-06-03 11:50:00|9686.4|9684.4|9689.7|9687.7|9690.1|9688.1|9683.6|9681.6|795
1591185300000|2020-06-03 11:55:00|9690|9688|9685.5|9683.5|9692.5|9690.5|9684.7|9682.7|570
1591185600000|2020-06-03 12:00:00|9684.9|9682.9|9684.5|9682.5|9686.5|9684.5|9683.1|9681.1|508
1591185900000|2020-06-03 12:05:00|9684.2|9682.2|9683.9|9681.9|9685.7|9683.7|9681.1|9679.1|619
1591186200000|2020-06-03 12:10:00|9683.7|9681.7|9688|9686|9688.5|9686.5|9682.1|9680.1|405
1591186500000|2020-06-03 12:15:00|9687.9|9685.9|9692.1|9690.1|9693.7|9691.7|9686.9|9684.9|1102
1591186800000|2020-06-03 12:20:00|9692.4|9690.4|9686.1|9684.1|9693.4|9691.4|9683.6|9681.6|1049
1591187100000|2020-06-03 12:25:00|9686.5|9684.5|9681.7|9679.7|9687.7|9685.7|9681.4|9679.4|808
1591187400000|2020-06-03 12:30:00|9681.9|9679.9|9678.5|9676.5|9684.9|9682.9|9678.2|9676.2|956
1591187700000|2020-06-03 12:35:00|9678.2|9676.2|9667.2|9665.2|9679.5|9677.5|9667.2|9665.2|1458
1591188000000|2020-06-03 12:40:00|9667.6|9665.6|9657.4|9655.4|9667.6|9665.6|9654.6|9652.6|2669
1591188300000|2020-06-03 12:45:00|9657.5|9655.5|9662.7|9660.7|9666.5|9664.5|9656.2|9654.2|1945
1591188600000|2020-06-03 12:50:00|9662.6|9660.6|9667.5|9665.5|9669.5|9667.5|9659.6|9657.6|1800
1591188900000|2020-06-03 12:55:00|9667.4|9665.4|9668|9666|9672.6|9670.6|9665.4|9663.4|1608
1591189200000|2020-06-03 13:00:00|9667.9|9665.9|9666.2|9664.2|9669.7|9667.7|9663.7|9661.7|996
1591189500000|2020-06-03 13:05:00|9665.7|9663.7|9670.5|9668.5|9672.1|9670.1|9661.5|9659.5|1504
1591189800000|2020-06-03 13:10:00|9670.4|9668.4|9677.5|9675.5|9678.1|9676.1|9670.2|9668.2|1556
1591190100000|2020-06-03 13:15:00|9677.2|9675.2|9673.7|9671.7|9678.6|9676.6|9671.9|9669.9|1316
1591190400000|2020-06-03 13:20:00|9673.5|9671.5|9679.7|9677.7|9680.7|9678.7|9673|9671|1608
1591190700000|2020-06-03 13:25:00|9680|9678|9681.7|9679.7|9691.5|9689.5|9680|9678|2896
1591191000000|2020-06-03 13:30:00|9681.2|9680.2|9685|9684|9699.6|9698.6|9663.2|9662.2|12076
1591191300000|2020-06-03 13:35:00|9684.7|9683.7|9664.2|9663.2|9692|9691|9656.2|9655.2|9470
1591191600000|2020-06-03 13:40:00|9664.4|9663.4|9687.4|9686.4|9692|9691|9662|9661|6681
1591191900000|2020-06-03 13:45:00|9688.1|9687.1|9687|9686|9690|9689|9675.5|9674.5|5308
1591192200000|2020-06-03 13:50:00|9687.5|9686.5|9686.5|9685.5|9699|9698|9681.6|9680.6|6272
1591192500000|2020-06-03 13:55:00|9686.4|9685.4|9701.8|9700.8|9703.5|9702.5|9682|9681|5084
1591192800000|2020-06-03 14:00:00|9702.3|9701.3|9698|9697|9708.5|9707.5|9695.6|9694.6|6517
1591193100000|2020-06-03 14:05:00|9697.8|9696.8|9694.5|9693.5|9698.5|9697.5|9688|9687|4626
1591193400000|2020-06-03 14:10:00|9695.2|9694.2|9676.8|9675.8|9695.2|9694.2|9667.7|9666.7|6342
1591193700000|2020-06-03 14:15:00|9677.2|9676.2|9687.4|9686.4|9690.2|9689.2|9670.8|9669.8|4997
1591194000000|2020-06-03 14:20:00|9687.2|9686.2|9678.9|9677.9|9689.7|9688.7|9666.7|9665.7|4231
1591194300000|2020-06-03 14:25:00|9678.7|9677.7|9681.8|9680.8|9685.2|9684.2|9671.8|9670.8|4026
1591194600000|2020-06-03 14:30:00|9681.4|9680.4|9689.3|9688.3|9691.4|9690.4|9674.4|9673.4|3997
1591194900000|2020-06-03 14:35:00|9689.2|9688.2|9684.5|9683.5|9693|9692|9681.9|9680.9|3736
1591195200000|2020-06-03 14:40:00|9684.3|9683.3|9687.2|9686.2|9687.7|9686.7|9673|9672|3583
1591195500000|2020-06-03 14:45:00|9687.4|9686.4|9691.3|9690.3|9691.7|9690.7|9683.5|9682.5|2465
1591195800000|2020-06-03 14:50:00|9691.4|9690.4|9695.2|9694.2|9696.7|9695.7|9686|9685|3529
1591196100000|2020-06-03 14:55:00|9695.4|9694.4|9684.2|9683.2|9699.7|9698.7|9684|9683|4361
1591196400000|2020-06-03 15:00:00|9683.9|9682.9|9696.3|9695.3|9699.2|9698.2|9683.7|9682.7|3888
1591196700000|2020-06-03 15:05:00|9696.5|9695.5|9691.2|9690.2|9701.4|9700.4|9688.8|9687.8|3837
1591197000000|2020-06-03 15:10:00|9691.3|9690.3|9694.3|9693.3|9697.7|9696.7|9687|9686|2968
1591197300000|2020-06-03 15:15:00|9694.4|9693.4|9692|9691|9699.4|9698.4|9690.5|9689.5|2802
1591197600000|2020-06-03 15:20:00|9691.9|9690.9|9689.7|9688.7|9693.9|9692.9|9677.9|9676.9|3576
1591197900000|2020-06-03 15:25:00|9690.2|9689.2|9689.2|9688.2|9695.5|9694.5|9684.2|9683.2|2571
1591198200000|2020-06-03 15:30:00|9688.9|9687.9|9687.3|9686.3|9691.3|9690.3|9676.4|9675.4|3657
1591198500000|2020-06-03 15:35:00|9687.2|9686.2|9684|9683|9689.2|9688.2|9679.5|9678.5|2703
1591198800000|2020-06-03 15:40:00|9684.4|9683.4|9674|9673|9686.7|9685.7|9673.9|9672.9|2883
1591199100000|2020-06-03 15:45:00|9674.2|9673.2|9680.7|9679.7|9682|9681|9667.4|9666.4|3922
1591199400000|2020-06-03 15:50:00|9680.5|9679.5|9679.8|9678.8|9684.2|9683.2|9677.9|9676.9|2170
1591199700000|2020-06-03 15:55:00|9679.7|9678.7|9680.7|9679.7|9686.3|9685.3|9676|9675|2521
1591200000000|2020-06-03 16:00:00|9680.5|9679.5|9674.9|9673.9|9681.9|9680.9|9672.9|9671.9|2987
1591200300000|2020-06-03 16:05:00|9675|9674|9657.2|9656.2|9678.5|9677.5|9655.8|9654.8|3475
1591200600000|2020-06-03 16:10:00|9657.3|9656.3|9655.9|9654.9|9663.7|9662.7|9653.3|9652.3|4377
1591200900000|2020-06-03 16:15:00|9656|9655|9656.4|9655.4|9660.8|9659.8|9646.5|9645.5|5486
1591201200000|2020-06-03 16:20:00|9656.7|9655.7|9657|9656|9659.7|9658.7|9651.3|9650.3|2802
1591201500000|2020-06-03 16:25:00|9657.2|9656.2|9666.8|9665.8|9667.4|9666.4|9656|9655|3309
1591201800000|2020-06-03 16:30:00|9666.7|9665.7|9670.2|9669.2|9671.5|9670.5|9666.4|9665.4|2116
1591202100000|2020-06-03 16:35:00|9670|9669|9676.2|9675.2|9677.8|9676.8|9669.4|9668.4|2094
1591202400000|2020-06-03 16:40:00|9676.5|9675.5|9680.6|9679.6|9680.7|9679.7|9676.5|9675.5|1330
1591202700000|2020-06-03 16:45:00|9680.7|9679.7|9673.2|9672.2|9681.9|9680.9|9673.2|9672.2|2128
1591203000000|2020-06-03 16:50:00|9673.4|9672.4|9673.7|9672.7|9679.5|9678.5|9670.2|9669.2|1708
1591203300000|2020-06-03 16:55:00|9673.5|9672.5|9669|9668|9674.9|9673.9|9668.1|9667.1|1281
1591203600000|2020-06-03 17:00:00|9669.2|9668.2|9675.2|9674.2|9675.5|9674.5|9665|9664|2787
1591203900000|2020-06-03 17:05:00|9675.1|9674.1|9674.5|9673.5|9677.9|9676.9|9670.4|9669.4|2558
1591204200000|2020-06-03 17:10:00|9674.6|9673.6|9678|9677|9678.4|9677.4|9671.6|9670.6|1087
1591204500000|2020-06-03 17:15:00|9678.1|9677.1|9684.7|9683.7|9685.4|9684.4|9677.4|9676.4|1520
1591204800000|2020-06-03 17:20:00|9684.9|9683.9|9689|9688|9689.5|9688.5|9683.6|9682.6|1508
1591205100000|2020-06-03 17:25:00|9688.9|9687.9|9688.7|9687.7|9690.4|9689.4|9686.1|9685.1|1021
1591205400000|2020-06-03 17:30:00|9689.2|9688.2|9686.7|9685.7|9689.7|9688.7|9684.7|9683.7|1311
1591205700000|2020-06-03 17:35:00|9686.9|9685.9|9683.4|9682.4|9687.1|9686.1|9680.4|9679.4|1782
1591206000000|2020-06-03 17:40:00|9683.5|9682.5|9686.5|9685.5|9688.9|9687.9|9683.5|9682.5|1947
1591206300000|2020-06-03 17:45:00|9686.4|9685.4|9675.1|9674.1|9687.1|9686.1|9675|9674|1402
1591206600000|2020-06-03 17:50:00|9675.2|9674.2|9681.4|9680.4|9681.4|9680.4|9670.2|9669.2|1598
1591206900000|2020-06-03 17:55:00|9681.2|9680.2|9681.2|9680.2|9682.7|9681.7|9676.1|9675.1|1376
1591207200000|2020-06-03 18:00:00|9681.7|9680.7|9703.4|9702.4|9704.2|9703.2|9678.6|9677.6|4703
1591207500000|2020-06-03 18:05:00|9703.2|9702.2|9700.5|9699.5|9704.5|9703.5|9699.2|9698.2|1875
1591207800000|2020-06-03 18:10:00|9700.7|9699.7|9699.2|9698.2|9704.7|9703.7|9698.5|9697.5|1410
1591208100000|2020-06-03 18:15:00|9699.4|9698.4|9701.6|9700.6|9701.6|9700.6|9697.5|9696.5|1327
1591208400000|2020-06-03 18:20:00|9701.5|9700.5|9703.2|9702.2|9703.9|9702.9|9697.6|9696.6|1508
1591208700000|2020-06-03 18:25:00|9703.5|9702.5|9696.5|9695.5|9704.7|9703.7|9696.2|9695.2|1600
1591209000000|2020-06-03 18:30:00|9696.4|9695.4|9697.5|9696.5|9700|9699|9691.5|9690.5|3502
1591209300000|2020-06-03 18:35:00|9697.7|9696.7|9700.7|9699.7|9702.2|9701.2|9696|9695|1458
1591209600000|2020-06-03 18:40:00|9700.9|9699.9|9703|9702|9703.5|9702.5|9699.1|9698.1|1068
1591209900000|2020-06-03 18:45:00|9702.9|9701.9|9702|9701|9705.9|9704.9|9701|9700|1556
1591210200000|2020-06-03 18:50:00|9702.2|9701.2|9709.9|9708.9|9712.1|9711.1|9701.9|9700.9|2936
1591210500000|2020-06-03 18:55:00|9710|9709|9705.2|9704.2|9711.9|9710.9|9704.2|9703.2|1563
1591210800000|2020-06-03 19:00:00|9704.7|9703.7|9700.1|9699.1|9705.4|9704.4|9695|9694|2686
1591211100000|2020-06-03 19:05:00|9700.2|9699.2|9706.5|9705.5|9707.2|9706.2|9698.5|9697.5|1563
1591211400000|2020-06-03 19:10:00|9707|9706|9709.1|9708.1|9713|9712|9706.5|9705.5|1770
1591211700000|2020-06-03 19:15:00|9709.7|9708.7|9706.5|9705.5|9709.7|9708.7|9701.1|9700.1|2209
1591212000000|2020-06-03 19:20:00|9705.7|9704.7|9713.4|9712.4|9714|9713|9698.2|9697.2|3525
1591212300000|2020-06-03 19:25:00|9713.5|9712.5|9717.7|9716.7|9719.7|9718.7|9712.6|9711.6|2811
1591212600000|2020-06-03 19:30:00|9718|9717|9710.2|9709.2|9718.5|9717.5|9709.2|9708.2|3125
1591212900000|2020-06-03 19:35:00|9710.1|9709.1|9714.2|9713.2|9715.7|9714.7|9706|9705|2879
1591213200000|2020-06-03 19:40:00|9714.5|9713.5|9720.4|9719.4|9725|9724|9711.2|9710.2|3470
1591213500000|2020-06-03 19:45:00|9720.5|9719.5|9725|9724|9726.4|9725.4|9714.7|9713.7|2961
1591213800000|2020-06-03 19:50:00|9725.7|9724.7|9712|9711|9731.9|9730.9|9707.2|9706.2|6728
1591214100000|2020-06-03 19:55:00|9713|9712|9701.9|9700.9|9713|9712|9697.7|9696.7|7832
1591214400000|2020-06-03 20:00:00|9702.1|9701.1|9692.3|9690.3|9702.1|9701.1|9683.9|9681.9|4809
1591214700000|2020-06-03 20:05:00|9692.4|9690.4|9693|9691|9695.9|9693.9|9688.9|9686.9|1421
1591215000000|2020-06-03 20:10:00|9693.3|9691.3|9690.9|9685.9|9693.3|9691.3|9686|9684|1359
1591215300000|2020-06-03 20:15:00|9690.8|9685.8|9690.1|9685.1|9692|9687|9690|9685|0
1591215600000|2020-06-03 20:20:00|9689.9|9684.9|9692.4|9687.4|9693.7|9688.7|9689.9|9684.9|0
1591215900000|2020-06-03 20:25:00|9694|9689|9694.1|9689.1|9694.4|9689.4|9692.9|9687.9|0
1591216200000|2020-06-03 20:30:00|9688.6|9686.6|9691.9|9689.9|9693.1|9691.1|9686.1|9684.1|421
1591216500000|2020-06-03 20:35:00|9691.4|9689.4|9689.4|9687.4|9691.9|9689.9|9686.1|9684.1|248
1591216800000|2020-06-03 20:40:00|9688.9|9686.9|9693.1|9691.1|9693.9|9691.9|9688.1|9686.1|499
1591217100000|2020-06-03 20:45:00|9692.9|9690.9|9691.6|9689.6|9694.4|9692.4|9690.9|9688.9|308
1591217400000|2020-06-03 20:50:00|9691.9|9689.9|9691.9|9689.9|9692.6|9690.6|9690.4|9688.4|193
1591217700000|2020-06-03 20:55:00|9692.1|9690.1|9695.4|9690.4|9695.5|9693.1|9691.1|9689.1|309
1591218000000|2020-06-03 21:00:00|9695.3|9690.3|9696.4|9691.4|9696.4|9691.4|9694.4|9689.4|0
1591218300000|2020-06-03 21:05:00|9696.3|9691.3|9695|9690|9696.4|9691.4|9694.7|9689.7|0
1591218600000|2020-06-03 21:10:00|9694.8|9689.8|9695.1|9690.1|9695.1|9690.1|9694.7|9689.7|0
1591218900000|2020-06-03 21:15:00|9695|9690|9693.5|9688.5|9695.1|9690.1|9693.1|9688.1|0
1591219200000|2020-06-03 21:20:00|9693.4|9688.4|9693.1|9688.1|9693.5|9688.5|9692.3|9687.3|0
1591219500000|2020-06-03 21:25:00|9693.2|9688.2|9692.7|9687.7|9693.4|9688.4|9692.6|9687.6|0
1591219800000|2020-06-03 21:30:00|9692.5|9687.5|9691|9686|9692.7|9687.7|9691|9686|0
1591220100000|2020-06-03 21:35:00|9691.1|9686.1|9692|9687|9692.2|9687.2|9690.6|9685.6|0
1591220400000|2020-06-03 21:40:00|9692.1|9687.1|9693.2|9688.2|9693.9|9688.9|9692.1|9687.1|0
1591220700000|2020-06-03 21:45:00|9693.1|9688.1|9692.8|9687.8|9693.2|9688.2|9692.8|9687.8|0
1591221000000|2020-06-03 21:50:00|9692.9|9687.9|9693.1|9688.1|9693.1|9688.1|9692.2|9687.2|0
1591221300000|2020-06-03 21:55:00|9692.3|9687.3|9692|9687|9692.5|9687.5|9692|9687|0
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9683.5|9681.5|9697.1|9695.1|9678.5|9676.5|804
1591221900000|2020-06-03 22:05:00|9683.8|9681.8|9677.5|9675.5|9684.9|9682.9|9673.3|9671.3|593
1591222200000|2020-06-03 22:10:00|9677.4|9675.4|9674|9672|9677.8|9675.8|9673.5|9671.5|200
1591222500000|2020-06-03 22:15:00|9673.8|9671.8|9675.3|9673.3|9676.9|9674.9|9673.8|9671.8|172
1591222800000|2020-06-03 22:20:00|9675.4|9673.4|9674.1|9672.1|9675.9|9673.9|9673.8|9671.8|147
1591223100000|2020-06-03 22:25:00|9674.4|9672.4|9674|9672|9675.1|9673.1|9671.9|9669.9|194
1591223400000|2020-06-03 22:30:00|9673.9|9671.9|9680.6|9678.6|9681.1|9679.1|9673.9|9671.9|249
1591223700000|2020-06-03 22:35:00|9680.4|9678.4|9681.9|9679.9|9684.4|9682.4|9679.9|9677.9|175
1591224000000|2020-06-03 22:40:00|9681.5|9679.5|9679.5|9677.5|9683.6|9681.6|9679.5|9677.5|97
1591224300000|2020-06-03 22:45:00|9679.6|9677.6|9680.8|9678.8|9682.5|9680.5|9678.4|9676.4|108
1591224600000|2020-06-03 22:50:00|9680.9|9678.9|9688|9686|9688.3|9686.3|9680.9|9678.9|149
1591224900000|2020-06-03 22:55:00|9688.3|9686.3|9687.1|9685.1|9688.4|9686.4|9685.1|9683.1|98
1591225200000|2020-06-03 23:00:00|9687.3|9685.3|9691.1|9689.1|9692.1|9690.1|9685.9|9683.9|252
1591225500000|2020-06-03 23:05:00|9691|9689|9693.1|9691.1|9693.8|9691.8|9690|9688|216
1591225800000|2020-06-03 23:10:00|9693|9691|9691.1|9689.1|9694.3|9692.3|9691|9689|165
1591226100000|2020-06-03 23:15:00|9690.8|9688.8|9691.8|9689.8|9692.8|9690.8|9689.5|9687.5|108
1591226400000|2020-06-03 23:20:00|9692|9690|9692.8|9690.8|9693.5|9691.5|9689.8|9687.8|67
1591226700000|2020-06-03 23:25:00|9692.9|9690.9|9701|9699|9702.8|9700.8|9692.9|9690.9|657
1591227000000|2020-06-03 23:30:00|9701.1|9699.1|9700.5|9698.5|9703|9701|9699.9|9697.9|298
1591227300000|2020-06-03 23:35:00|9700.6|9698.6|9709.1|9707.1|9711.1|9709.1|9700.6|9698.6|833
1591227600000|2020-06-03 23:40:00|9708.8|9706.8|9708.1|9706.1|9710.3|9708.3|9705.9|9703.9|573
1591227900000|2020-06-03 23:45:00|9707.8|9705.8|9706.4|9704.4|9709|9707|9703|9701|401
1591228200000|2020-06-03 23:50:00|9706.3|9704.3|9705|9703|9707|9705|9702.3|9700.3|261
1591228500000|2020-06-03 23:55:00|9705.1|9703.1|9700.8|9698.8|9705.5|9703.5|9699.8|9697.8|327
1591228800000|2020-06-04 00:00:00|9700.9|9698.9|9698.3|9696.3|9705.3|9703.3|9696.9|9694.9|779
1591229100000|2020-06-04 00:05:00|9698.4|9696.4|9699.8|9697.8|9702.8|9700.8|9697.5|9695.5|390
1591229400000|2020-06-04 00:10:00|9699.9|9697.9|9699|9697|9703.5|9701.5|9697.9|9695.9|377
1591229700000|2020-06-04 00:15:00|9699.1|9697.1|9686.8|9684.8|9699.9|9697.9|9683.8|9681.8|943
1591230000000|2020-06-04 00:20:00|9686.9|9684.9|9688|9686|9691.4|9689.4|9685.3|9683.3|623
1591230300000|2020-06-04 00:25:00|9687.3|9685.3|9690|9688|9690.4|9688.4|9682.1|9680.1|495
1591230600000|2020-06-04 00:30:00|9689.9|9687.9|9679|9677|9692.8|9690.8|9677.4|9675.4|762
1591230900000|2020-06-04 00:35:00|9678.8|9676.8|9678|9676|9686.3|9684.3|9677.3|9675.3|469
1591231200000|2020-06-04 00:40:00|9678.1|9676.1|9683.6|9681.6|9685.3|9683.3|9677|9675|440
1591231500000|2020-06-04 00:45:00|9683.5|9681.5|9678|9676|9683.5|9681.5|9677|9675|566
1591231800000|2020-06-04 00:50:00|9677.9|9675.9|9679|9677|9683.5|9681.5|9675|9673|594
1591232100000|2020-06-04 00:55:00|9679.3|9677.3|9688.5|9686.5|9690.1|9688.1|9678.6|9676.6|593
1591232400000|2020-06-04 01:00:00|9688.6|9686.6|9692.8|9690.8|9694.6|9692.6|9686.1|9684.1|644
1591232700000|2020-06-04 01:05:00|9692.5|9690.5|9691.8|9689.8|9694.9|9692.9|9687.9|9685.9|454
1591233000000|2020-06-04 01:10:00|9691.6|9689.6|9690.5|9688.5|9694.8|9692.8|9687.6|9685.6|512
1591233300000|2020-06-04 01:15:00|9690.6|9688.6|9688.3|9686.3|9692.9|9690.9|9682.4|9680.4|506
1591233600000|2020-06-04 01:20:00|9687.9|9685.9|9682.6|9680.6|9687.9|9685.9|9682.3|9680.3|431
1591233900000|2020-06-04 01:25:00|9682.5|9680.5|9687.8|9685.8|9689.9|9687.9|9682.4|9680.4|429
1591234200000|2020-06-04 01:30:00|9687.1|9685.1|9683.3|9681.3|9693.5|9691.5|9680.8|9678.8|572
1591234500000|2020-06-04 01:35:00|9683.1|9681.1|9682.5|9680.5|9686.8|9684.8|9682.3|9680.3|359
1591234800000|2020-06-04 01:40:00|9682.6|9680.6|9681.8|9679.8|9686.6|9684.6|9679.8|9677.8|346
1591235100000|2020-06-04 01:45:00|9681.5|9679.5|9684|9682|9686.9|9684.9|9680.3|9678.3|529
1591235400000|2020-06-04 01:50:00|9684.3|9682.3|9686.8|9684.8|9689.6|9687.6|9683.9|9681.9|401
1591235700000|2020-06-04 01:55:00|9687.1|9685.1|9681.1|9679.1|9687.5|9685.5|9679|9677|526
1591236000000|2020-06-04 02:00:00|9681|9679|9677.8|9675.8|9681.5|9679.5|9676|9674|584
1591236300000|2020-06-04 02:05:00|9677.9|9675.9|9678.5|9676.5|9680.8|9678.8|9677.1|9675.1|438
1591236600000|2020-06-04 02:10:00|9678.6|9676.6|9674.3|9672.3|9681.5|9679.5|9671.9|9669.9|668
1591236900000|2020-06-04 02:15:00|9674.1|9672.1|9674.9|9672.9|9676.3|9674.3|9668.1|9666.1|634
1591237200000|2020-06-04 02:20:00|9675|9673|9677|9675|9677.8|9675.8|9672.9|9670.9|486
1591237500000|2020-06-04 02:25:00|9676.8|9674.8|9676.6|9674.6|9677.6|9675.6|9674.4|9672.4|390
1591237800000|2020-06-04 02:30:00|9677.1|9675.1|9665.8|9663.8|9677.9|9675.9|9665.8|9663.8|720
1591238100000|2020-06-04 02:35:00|9665.9|9663.9|9663.8|9661.8|9668.4|9666.4|9660.5|9658.5|774
1591238400000|2020-06-04 02:40:00|9663.3|9661.3|9663.4|9661.4|9669|9667|9662|9660|530
1591238700000|2020-06-04 02:45:00|9663.3|9661.3|9657.9|9655.9|9665|9663|9657.4|9655.4|480
1591239000000|2020-06-04 02:50:00|9657.8|9655.8|9656|9654|9662.4|9660.4|9654.9|9652.9|703
1591239300000|2020-06-04 02:55:00|9655.9|9653.9|9652.3|9650.3|9657.6|9655.6|9651|9649|627
1591239600000|2020-06-04 03:00:00|9652.4|9650.4|9656|9654|9657.9|9655.9|9650.5|9648.5|543
1591239900000|2020-06-04 03:05:00|9656.1|9654.1|9658.5|9656.5|9659.4|9657.4|9655.9|9653.9|369
1591240200000|2020-06-04 03:10:00|9658.8|9656.8|9657.6|9655.6|9660.4|9658.4|9657.6|9655.6|440
1591240500000|2020-06-04 03:15:00|9657.5|9655.5|9658.9|9656.9|9662.8|9660.8|9656.8|9654.8|338
1591240800000|2020-06-04 03:20:00|9659.1|9657.1|9664.1|9662.1|9667.1|9665.1|9657.5|9655.5|550
1591241100000|2020-06-04 03:25:00|9664|9662|9664|9662|9666.1|9664.1|9663.8|9661.8|317
1591241400000|2020-06-04 03:30:00|9663.9|9661.9|9666.3|9664.3|9667.8|9665.8|9659.4|9657.4|581
1591241700000|2020-06-04 03:35:00|9666.4|9664.4|9669.1|9667.1|9669.9|9667.9|9664.1|9662.1|312
1591242000000|2020-06-04 03:40:00|9669.4|9667.4|9667.5|9665.5|9669.8|9667.8|9666.4|9664.4|250
1591242300000|2020-06-04 03:45:00|9667.6|9665.6|9668|9666|9669.4|9667.4|9665.1|9663.1|230
1591242600000|2020-06-04 03:50:00|9668.1|9666.1|9671.4|9669.4|9671.6|9669.6|9667.3|9665.3|289
1591242900000|2020-06-04 03:55:00|9671.3|9669.3|9670.1|9668.1|9672.3|9670.3|9669.4|9667.4|253
1591243200000|2020-06-04 04:00:00|9670.4|9668.4|9674.4|9672.4|9674.8|9672.8|9670.4|9668.4|307
1591243500000|2020-06-04 04:05:00|9674.1|9672.1|9674.6|9672.6|9677.4|9675.4|9673.9|9671.9|316
1591243800000|2020-06-04 04:10:00|9674.5|9672.5|9670.6|9668.6|9677.1|9675.1|9670.3|9668.3|355
1591244100000|2020-06-04 04:15:00|9671|9669|9669|9667|9671.8|9669.8|9668.3|9666.3|286
1591244400000|2020-06-04 04:20:00|9669.1|9667.1|9672.4|9670.4|9677|9675|9668.3|9666.3|282
1591244700000|2020-06-04 04:25:00|9672.5|9670.5|9671.4|9669.4|9675.1|9673.1|9669.5|9667.5|239
1591245000000|2020-06-04 04:30:00|9671.5|9669.5|9679.1|9677.1|9679.3|9677.3|9670.5|9668.5|386
1591245300000|2020-06-04 04:35:00|9679|9677|9676|9674|9679.4|9677.4|9675.8|9673.8|183
1591245600000|2020-06-04 04:40:00|9676.3|9674.3|9675.8|9673.8|9678.6|9676.6|9675.1|9673.1|97
1591245900000|2020-06-04 04:45:00|9675.9|9673.9|9674.3|9672.3|9678.3|9676.3|9672.6|9670.6|188
1591246200000|2020-06-04 04:50:00|9674.5|9672.5|9671.5|9669.5|9674.5|9672.5|9671.4|9669.4|182
1591246500000|2020-06-04 04:55:00|9671.6|9669.6|9675.3|9673.3|9675.3|9673.3|9669.8|9667.8|247
1591246800000|2020-06-04 05:00:00|9675.4|9673.4|9678.6|9676.6|9679.9|9677.9|9675.4|9673.4|334
1591247100000|2020-06-04 05:05:00|9678.5|9676.5|9678.1|9676.1|9680.3|9678.3|9677|9675|286
1591247400000|2020-06-04 05:10:00|9678|9676|9682.9|9680.9|9683.1|9681.1|9677.8|9675.8|422
1591247700000|2020-06-04 05:15:00|9682.8|9680.8|9680|9678|9683.9|9681.9|9679.8|9677.8|263
1591248000000|2020-06-04 05:20:00|9679.9|9677.9|9678.1|9676.1|9680.8|9678.8|9677.6|9675.6|226
1591248300000|2020-06-04 05:25:00|9678.5|9676.5|9681.4|9679.4|9681.9|9679.9|9677|9675|223
1591248600000|2020-06-04 05:30:00|9681.6|9679.6|9673.8|9671.8|9682.5|9680.5|9671.5|9669.5|517
1591248900000|2020-06-04 05:35:00|9674|9672|9671.3|9669.3|9675.4|9673.4|9671.1|9669.1|239
1591249200000|2020-06-04 05:40:00|9671.1|9669.1|9674.4|9672.4|9676.5|9674.5|9671.1|9669.1|332
1591249500000|2020-06-04 05:45:00|9674.3|9672.3|9670.4|9668.4|9676.3|9674.3|9669.4|9667.4|300
1591249800000|2020-06-04 05:50:00|9670.3|9668.3|9671.3|9669.3|9675.6|9673.6|9669.4|9667.4|301
1591250100000|2020-06-04 05:55:00|9671|9669|9672.9|9670.9|9672.9|9670.9|9666.6|9664.6|361
1591250400000|2020-06-04 06:00:00|9674.4|9672.4|9680.1|9678.1|9681.8|9679.8|9667.9|9665.9|849
1591250700000|2020-06-04 06:05:00|9680|9678|9679.9|9677.9|9681.3|9679.3|9677.3|9675.3|332
1591251000000|2020-06-04 06:10:00|9679.8|9677.8|9675.3|9673.3|9680.1|9678.1|9674.8|9672.8|382
1591251300000|2020-06-04 06:15:00|9675.6|9673.6|9673.9|9671.9|9677.6|9675.6|9673.1|9671.1|321
1591251600000|2020-06-04 06:20:00|9673.8|9671.8|9673.8|9671.8|9677.8|9675.8|9673.4|9671.4|179
1591251900000|2020-06-04 06:25:00|9673.6|9671.6|9675|9673|9677.9|9675.9|9672.1|9670.1|375
1591252200000|2020-06-04 06:30:00|9675.1|9673.1|9675.9|9673.9|9676.6|9674.6|9673.3|9671.3|239
1591252500000|2020-06-04 06:35:00|9675.5|9673.5|9671.4|9669.4|9676.1|9674.1|9670.9|9668.9|259
1591252800000|2020-06-04 06:40:00|9671.6|9669.6|9669|9667|9673.5|9671.5|9668.8|9666.8|439
1591253100000|2020-06-04 06:45:00|9669.3|9667.3|9667.3|9665.3|9670.8|9668.8|9667.3|9665.3|375
1591253400000|2020-06-04 06:50:00|9667.9|9665.9|9668|9666|9670.3|9668.3|9666.5|9664.5|357
1591253700000|2020-06-04 06:55:00|9668.1|9666.1|9666.5|9664.5|9670.6|9668.6|9666.5|9664.5|276
1591254000000|2020-06-04 07:00:00|9666.6|9664.6|9669.3|9667.3|9672.6|9670.6|9664.8|9662.8|1060
1591254300000|2020-06-04 07:05:00|9669.9|9667.9|9665.3|9663.3|9671.9|9669.9|9664.6|9662.6|783
1591254600000|2020-06-04 07:10:00|9665.1|9663.1|9674.6|9672.6|9674.9|9672.9|9662.4|9660.4|1060
1591254900000|2020-06-04 07:15:00|9674.5|9672.5|9672|9670|9677.4|9675.4|9671.8|9669.8|710
1591255200000|2020-06-04 07:20:00|9671.8|9669.8|9678.9|9676.9|9680.4|9678.4|9667.4|9665.4|1175
1591255500000|2020-06-04 07:25:00|9678.6|9676.6|9680|9678|9688.9|9686.9|9678.1|9676.1|1271
1591255800000|2020-06-04 07:30:00|9680.3|9678.3|9682.6|9680.6|9683.4|9681.4|9675.6|9673.6|799
1591256100000|2020-06-04 07:35:00|9682.5|9680.5|9679.5|9677.5|9684.5|9682.5|9678.8|9676.8|529
1591256400000|2020-06-04 07:40:00|9679.6|9677.6|9674.3|9672.3|9680.6|9678.6|9673.8|9671.8|515
1591256700000|2020-06-04 07:45:00|9674.5|9672.5|9680.3|9678.3|9683.6|9681.6|9674.4|9672.4|454
1591257000000|2020-06-04 07:50:00|9680.1|9678.1|9685.5|9683.5|9686|9684|9680.1|9678.1|469
1591257300000|2020-06-04 07:55:00|9685|9683|9689.9|9687.9|9690.6|9688.6|9683|9681|536
1591257600000|2020-06-04 08:00:00|9690.3|9688.3|9685|9683|9692.8|9690.8|9683.1|9681.1|681
1591257900000|2020-06-04 08:05:00|9685.1|9683.1|9694.5|9692.5|9695.6|9693.6|9683.1|9681.1|919
1591258200000|2020-06-04 08:10:00|9695.1|9693.1|9690.4|9688.4|9698.9|9696.9|9688.8|9686.8|922
1591258500000|2020-06-04 08:15:00|9690.6|9688.6|9686.8|9684.8|9690.9|9688.9|9684.6|9682.6|976
1591258800000|2020-06-04 08:20:00|9686.9|9684.9|9682.4|9680.4|9687.4|9685.4|9681.6|9679.6|504
1591259100000|2020-06-04 08:25:00|9682.8|9680.8|9678.8|9676.8|9685.8|9683.8|9677.6|9675.6|727
1591259400000|2020-06-04 08:30:00|9678.6|9676.6|9676.4|9674.4|9680.6|9678.6|9675.4|9673.4|476
1591259700000|2020-06-04 08:35:00|9676.5|9674.5|9673.6|9671.6|9678|9676|9672.9|9670.9|402
1591260000000|2020-06-04 08:40:00|9673.8|9671.8|9676|9674|9677.3|9675.3|9673.4|9671.4|332
1591260300000|2020-06-04 08:45:00|9676.1|9674.1|9674.1|9672.1|9677.4|9675.4|9673.9|9671.9|443
1591260600000|2020-06-04 08:50:00|9674.8|9672.8|9674.5|9672.5|9676.3|9674.3|9672.9|9670.9|490
1591260900000|2020-06-04 08:55:00|9674.3|9672.3|9670.6|9668.6|9675.1|9673.1|9669.1|9667.1|397
1591261200000|2020-06-04 09:00:00|9670.9|9668.9|9670.4|9668.4|9672.8|9670.8|9668.3|9666.3|498
1591261500000|2020-06-04 09:05:00|9670.6|9668.6|9672.4|9670.4|9675.6|9673.6|9669.8|9667.8|417
1591261800000|2020-06-04 09:10:00|9672.3|9670.3|9673.5|9671.5|9677.9|9675.9|9671.9|9669.9|430
1591262100000|2020-06-04 09:15:00|9673.4|9671.4|9672.5|9670.5|9674.9|9672.9|9671.1|9669.1|219
1591262400000|2020-06-04 09:20:00|9672.4|9670.4|9663.6|9661.6|9672.8|9670.8|9660.9|9658.9|849
1591262700000|2020-06-04 09:25:00|9662.9|9660.9|9659.9|9657.9|9664.1|9662.1|9659.4|9657.4|685
1591263000000|2020-06-04 09:30:00|9659.8|9657.8|9663.5|9661.5|9663.6|9661.6|9659.6|9657.6|436
1591263300000|2020-06-04 09:35:00|9663.6|9661.6|9666.1|9664.1|9666.8|9664.8|9662|9660|331
1591263600000|2020-06-04 09:40:00|9666.3|9664.3|9661.8|9659.8|9666.6|9664.6|9661|9659|413
1591263900000|2020-06-04 09:45:00|9661.9|9659.9|9657.8|9655.8|9662.3|9660.3|9655.6|9653.6|610
1591264200000|2020-06-04 09:50:00|9657.9|9655.9|9655.4|9653.4|9659.4|9657.4|9654.9|9652.9|434
1591264500000|2020-06-04 09:55:00|9655.5|9653.5|9658.3|9656.3|9658.5|9656.5|9654.3|9652.3|422
1591264800000|2020-06-04 10:00:00|9658|9656|9663.1|9661.1|9663.4|9661.4|9654.9|9652.9|526
1591265100000|2020-06-04 10:05:00|9663.4|9661.4|9665|9663|9665.8|9663.8|9660.9|9658.9|520
1591265400000|2020-06-04 10:10:00|9664.9|9662.9|9665.3|9663.3|9668.3|9666.3|9664.6|9662.6|444
1591265700000|2020-06-04 10:15:00|9666|9664|9669|9667|9671.9|9669.9|9665.5|9663.5|425
1591266000000|2020-06-04 10:20:00|9668.8|9666.8|9669.4|9667.4|9671.1|9669.1|9667.5|9665.5|304
1591266300000|2020-06-04 10:25:00|9669.6|9667.6|9671.4|9669.4|9672.9|9670.9|9668|9666|260
1591266600000|2020-06-04 10:30:00|9671.5|9669.5|9673.4|9671.4|9677|9675|9671|9669|492
1591266900000|2020-06-04 10:35:00|9673.3|9671.3|9668.8|9666.8|9673.6|9671.6|9667.5|9665.5|435
1591267200000|2020-06-04 10:40:00|9668.9|9666.9|9664.6|9662.6|9669.3|9667.3|9663.4|9661.4|531
1591267500000|2020-06-04 10:45:00|9664.5|9662.5|9655.3|9653.3|9664.8|9662.8|9651.3|9649.3|902
1591267800000|2020-06-04 10:50:00|9655.1|9653.1|9662.5|9660.5|9663.5|9661.5|9654.5|9652.5|645
1591268100000|2020-06-04 10:55:00|9662.3|9660.3|9672.9|9670.9|9673.4|9671.4|9662.3|9660.3|617
1591268400000|2020-06-04 11:00:00|9673|9671|9667.1|9665.1|9675.5|9673.5|9664|9662|937
1591268700000|2020-06-04 11:05:00|9667.3|9665.3|9668.9|9666.9|9672.5|9670.5|9666.5|9664.5|402
1591269000000|2020-06-04 11:10:00|9669|9667|9675.1|9673.1|9675.3|9673.3|9668.1|9666.1|402
1591269300000|2020-06-04 11:15:00|9674.8|9672.8|9672.4|9670.4|9677.4|9675.4|9671.8|9669.8|696
1591269600000|2020-06-04 11:20:00|9671.9|9669.9|9670.5|9668.5|9673.6|9671.6|9668.8|9666.8|371
1591269900000|2020-06-04 11:25:00|9670.6|9668.6|9670.5|9668.5|9671.3|9669.3|9668.5|9666.5|274
1591270200000|2020-06-04 11:30:00|9670.4|9668.4|9668.1|9666.1|9674.1|9672.1|9667.1|9665.1|522
1591270500000|2020-06-04 11:35:00|9668|9666|9665.5|9663.5|9672.1|9670.1|9665.1|9663.1|512
1591270800000|2020-06-04 11:40:00|9665.4|9663.4|9662.9|9660.9|9666.3|9664.3|9662.3|9660.3|497
1591271100000|2020-06-04 11:45:00|9662.8|9660.8|9676.1|9674.1|9685.6|9683.6|9662.6|9660.6|3084
1591271400000|2020-06-04 11:50:00|9676.4|9674.4|9680.9|9678.9|9685.9|9683.9|9671.6|9669.6|1329
1591271700000|2020-06-04 11:55:00|9680.8|9678.8|9677.6|9675.6|9685|9683|9675.6|9673.6|1299
1591272000000|2020-06-04 12:00:00|9677.5|9675.5|9684.1|9682.1|9687.4|9685.4|9677.1|9675.1|1315
1591272300000|2020-06-04 12:05:00|9683.8|9681.8|9683|9681|9688.6|9686.6|9681.9|9679.9|1182
1591272600000|2020-06-04 12:10:00|9682.9|9680.9|9678.8|9676.8|9683.3|9681.3|9672.5|9670.5|1050
1591272900000|2020-06-04 12:15:00|9678.5|9676.5|9682.9|9680.9|9685.1|9683.1|9676|9674|804
1591273200000|2020-06-04 12:20:00|9683.3|9681.3|9685|9683|9687.6|9685.6|9679.9|9677.9|1024
1591273500000|2020-06-04 12:25:00|9684.9|9682.9|9681.4|9679.4|9686.1|9684.1|9677.3|9675.3|777
1591273800000|2020-06-04 12:30:00|9681.3|9679.3|9661.6|9659.6|9685.4|9683.4|9654.9|9652.9|2816
1591274100000|2020-06-04 12:35:00|9661.8|9659.8|9665.1|9663.1|9669.8|9667.8|9661.6|9659.6|2377
1591274400000|2020-06-04 12:40:00|9665|9663|9651.6|9649.6|9667.5|9665.5|9648.5|9646.5|3899
1591274700000|2020-06-04 12:45:00|9651.5|9649.5|9659.4|9657.4|9660.5|9658.5|9650.9|9648.9|1802
1591275000000|2020-06-04 12:50:00|9659.1|9657.1|9663.1|9661.1|9663.1|9661.1|9658.6|9656.6|1364
1591275300000|2020-06-04 12:55:00|9663.6|9661.6|9663.8|9661.8|9669.4|9667.4|9661.6|9659.6|1257
1591275600000|2020-06-04 13:00:00|9663.9|9661.9|9671.5|9669.5|9673.5|9671.5|9661.3|9659.3|1643
1591275900000|2020-06-04 13:05:00|9671.6|9669.6|9677.6|9675.6|9680.4|9678.4|9671.1|9669.1|1682
1591276200000|2020-06-04 13:10:00|9677.5|9675.5|9682.9|9680.9|9683.3|9681.3|9675.9|9673.9|1359
1591276500000|2020-06-04 13:15:00|9683.1|9681.1|9681.6|9679.6|9685.4|9683.4|9679.4|9677.4|1496
1591276800000|2020-06-04 13:20:00|9681.9|9679.9|9688.9|9686.9|9690.1|9688.1|9680.8|9678.8|1663
1591277100000|2020-06-04 13:25:00|9689|9687|9684.9|9682.9|9691.6|9689.6|9678.3|9676.3|2306
1591277400000|2020-06-04 13:30:00|9685.6|9683.6|9689.6|9688.6|9696.6|9695.6|9673.9|9672.9|10193
1591277700000|2020-06-04 13:35:00|9689.3|9688.3|9694.6|9693.6|9699.4|9698.4|9683.4|9682.4|6692
1591278000000|2020-06-04 13:40:00|9694.4|9693.4|9709.8|9708.8|9710.8|9709.8|9693|9692|6767
1591278300000|2020-06-04 13:45:00|9710.1|9709.1|9728.1|9727.1|9729.8|9728.8|9705.8|9704.8|8309
1591278600000|2020-06-04 13:50:00|9728.5|9727.5|9737.4|9736.4|9742.1|9741.1|9725.4|9724.4|8336
1591278900000|2020-06-04 13:55:00|9737.9|9736.9|9727.8|9726.8|9745.9|9744.9|9727.8|9726.8|6099
1591279200000|2020-06-04 14:00:00|9728.1|9727.1|9720|9719|9730.9|9729.9|9716.9|9715.9|7807
1591279500000|2020-06-04 14:05:00|9720.1|9719.1|9724.6|9723.6|9725.1|9724.1|9709.8|9708.8|5801
1591279800000|2020-06-04 14:10:00|9723.9|9722.9|9716.7|9715.7|9725.4|9724.4|9711.9|9710.9|4643
1591280100000|2020-06-04 14:15:00|9716.8|9715.8|9733.3|9732.3|9735.1|9734.1|9716.8|9715.8|4686
1591280400000|2020-06-04 14:20:00|9733.4|9732.4|9727.6|9726.6|9735.1|9734.1|9721.6|9720.6|4643
1591280700000|2020-06-04 14:25:00|9727.7|9726.7|9728.7|9727.7|9731.4|9730.4|9718.1|9717.1|3338
1591281000000|2020-06-04 14:30:00|9729.2|9728.2|9740.2|9739.2|9743.8|9742.8|9719.7|9718.7|4596
1591281300000|2020-06-04 14:35:00|9739.9|9738.9|9735.4|9734.4|9740.4|9739.4|9726.7|9725.7|3782
1591281600000|2020-06-04 14:40:00|9735.7|9734.7|9717.8|9716.8|9738.9|9737.9|9716.8|9715.8|3836
1591281900000|2020-06-04 14:45:00|9718.2|9717.2|9718.2|9717.2|9722.9|9721.9|9705.8|9704.8|4901
1591282200000|2020-06-04 14:50:00|9718.7|9717.7|9720.4|9719.4|9721.2|9720.2|9710.1|9709.1|3555
1591282500000|2020-06-04 14:55:00|9720.3|9719.3|9712.4|9711.4|9721.6|9720.6|9709.9|9708.9|3385
1591282800000|2020-06-04 15:00:00|9712.3|9711.3|9707.3|9706.3|9717.7|9716.7|9702.9|9701.9|4404
1591283100000|2020-06-04 15:05:00|9707.2|9706.2|9689.8|9688.8|9710.4|9709.4|9688.9|9687.9|5453
1591283400000|2020-06-04 15:10:00|9690.2|9689.2|9668.3|9667.3|9691.7|9690.7|9661.8|9660.8|10281
1591283700000|2020-06-04 15:15:00|9668.2|9667.2|9653.6|9652.6|9671.6|9670.6|9642.3|9641.3|9838
1591284000000|2020-06-04 15:20:00|9653.4|9652.4|9661.1|9660.1|9666.1|9665.1|9652.1|9651.1|5358
1591284300000|2020-06-04 15:25:00|9661.2|9660.2|9652.7|9651.7|9661.7|9660.7|9644.7|9643.7|7339
1591284600000|2020-06-04 15:30:00|9651.9|9650.9|9667.3|9666.3|9669.1|9668.1|9645.4|9644.4|5587
1591284900000|2020-06-04 15:35:00|9667.8|9666.8|9674.9|9673.9|9675.7|9674.7|9662.4|9661.4|4498
1591285200000|2020-06-04 15:40:00|9675.3|9674.3|9664.1|9663.1|9679.8|9678.8|9662.2|9661.2|6237
1591285500000|2020-06-04 15:45:00|9664.6|9663.6|9662.2|9661.2|9675.1|9674.1|9660.4|9659.4|3898
1591285800000|2020-06-04 15:50:00|9662.1|9661.1|9668.1|9667.1|9670.6|9669.6|9659.1|9658.1|3387
1591286100000|2020-06-04 15:55:00|9667.9|9666.9|9669.3|9668.3|9675.7|9674.7|9664.4|9663.4|2731
1591286400000|2020-06-04 16:00:00|9668.9|9667.9|9664.1|9663.1|9673.1|9672.1|9661.6|9660.6|2977
1591286700000|2020-06-04 16:05:00|9663.9|9662.9|9669.7|9668.7|9673.7|9672.7|9660.9|9659.9|3101
1591287000000|2020-06-04 16:10:00|9669.6|9668.6|9657.4|9656.4|9669.7|9668.7|9656.8|9655.8|2398
1591287300000|2020-06-04 16:15:00|9656.9|9655.9|9672.4|9671.4|9674.7|9673.7|9653.2|9652.2|4021
1591287600000|2020-06-04 16:20:00|9672.7|9671.7|9678.8|9677.8|9682.3|9681.3|9669.6|9668.6|2840
1591287900000|2020-06-04 16:25:00|9678.7|9677.7|9665.4|9664.4|9679.7|9678.7|9664.7|9663.7|2527
1591288200000|2020-06-04 16:30:00|9665.6|9664.6|9642.4|9641.4|9666.1|9665.1|9636.3|9635.3|6481
1591288500000|2020-06-04 16:35:00|9642.3|9641.3|9642.6|9641.6|9648.8|9647.8|9640.7|9639.7|3338
1591288800000|2020-06-04 16:40:00|9643.1|9642.1|9640.4|9639.4|9650.2|9649.2|9638.6|9637.6|3182
1591289100000|2020-06-04 16:45:00|9640.3|9639.3|9640.9|9639.9|9644.4|9643.4|9636.2|9635.2|2811
1591289400000|2020-06-04 16:50:00|9640.4|9639.4|9644.7|9643.7|9647.9|9646.9|9639.6|9638.6|2668
1591289700000|2020-06-04 16:55:00|9644.9|9643.9|9629.1|9628.1|9649.3|9648.3|9626.6|9625.6|6224
1591290000000|2020-06-04 17:00:00|9629.2|9628.2|9634.7|9633.7|9637.8|9636.8|9627.3|9626.3|2974
1591290300000|2020-06-04 17:05:00|9634.4|9633.4|9644.1|9643.1|9645.2|9644.2|9630.4|9629.4|4089
1591290600000|2020-06-04 17:10:00|9643.9|9642.9|9641.7|9640.7|9645.2|9644.2|9639.1|9638.1|1922
1591290900000|2020-06-04 17:15:00|9640.9|9639.9|9643.8|9642.8|9645.9|9644.9|9639.3|9638.3|2064
1591291200000|2020-06-04 17:20:00|9643.6|9642.6|9636.3|9635.3|9646.2|9645.2|9635.1|9634.1|2385
1591291500000|2020-06-04 17:25:00|9636.2|9635.2|9631.2|9630.2|9639.9|9638.9|9629.9|9628.9|2225
1591291800000|2020-06-04 17:30:00|9631.9|9630.9|9645.4|9644.4|9646.7|9645.7|9631.8|9630.8|1991
1591292100000|2020-06-04 17:35:00|9645.2|9644.2|9653.4|9652.4|9654.4|9653.4|9638.9|9637.9|2286
1591292400000|2020-06-04 17:40:00|9653.2|9652.2|9668.8|9667.8|9669.1|9668.1|9650.3|9649.3|3451
1591292700000|2020-06-04 17:45:00|9668.9|9667.9|9670.9|9669.9|9673.9|9672.9|9664.7|9663.7|2833
1591293000000|2020-06-04 17:50:00|9670.8|9669.8|9666.6|9665.6|9671.2|9670.2|9664.4|9663.4|1701
1591293300000|2020-06-04 17:55:00|9666.4|9665.4|9667.2|9666.2|9672.3|9671.3|9662.6|9661.6|1915
1591293600000|2020-06-04 18:00:00|9666.7|9665.7|9670.6|9669.6|9674.4|9673.4|9665.3|9664.3|2910
1591293900000|2020-06-04 18:05:00|9670.7|9669.7|9665.4|9664.4|9673.2|9672.2|9661.6|9660.6|2583
1591294200000|2020-06-04 18:10:00|9665.6|9664.6|9667.9|9666.9|9669.9|9668.9|9660.4|9659.4|1471
1591294500000|2020-06-04 18:15:00|9668.1|9667.1|9666.2|9665.2|9671.1|9670.1|9663.2|9662.2|1667
1591294800000|2020-06-04 18:20:00|9665.9|9664.9|9661.4|9660.4|9667.4|9666.4|9660.2|9659.2|1978
1591295100000|2020-06-04 18:25:00|9661.2|9660.2|9658.4|9657.4|9662.2|9661.2|9653.3|9652.3|3741
1591295400000|2020-06-04 18:30:00|9658.6|9657.6|9639.4|9638.4|9662.4|9661.4|9633.6|9632.6|3808
1591295700000|2020-06-04 18:35:00|9639.3|9638.3|9639.1|9638.1|9643.2|9642.2|9635.8|9634.8|2988
1591296000000|2020-06-04 18:40:00|9639.2|9638.2|9630.6|9629.6|9640.8|9639.8|9629.8|9628.8|2393
1591296300000|2020-06-04 18:45:00|9630.2|9629.2|9636.3|9635.3|9637.7|9636.7|9624.8|9623.8|2797
1591296600000|2020-06-04 18:50:00|9635.8|9634.8|9631.2|9630.2|9635.9|9634.9|9627.3|9626.3|1771
1591296900000|2020-06-04 18:55:00|9631.4|9630.4|9599.1|9598.1|9633.8|9632.8|9598.9|9597.9|6019
1591297200000|2020-06-04 19:00:00|9599.2|9598.2|9612.2|9611.2|9618.8|9617.8|9598.4|9597.4|4930
1591297500000|2020-06-04 19:05:00|9612.1|9611.1|9594.1|9593.1|9612.6|9611.6|9586.7|9585.7|6165
1591297800000|2020-06-04 19:10:00|9593.9|9592.9|9591.9|9590.9|9602.9|9601.9|9588.6|9587.6|4959
1591298100000|2020-06-04 19:15:00|9592.4|9591.4|9602.8|9601.8|9605.3|9604.3|9575.9|9574.9|6056
1591298400000|2020-06-04 19:20:00|9603.5|9602.5|9605|9604|9610.4|9609.4|9597.6|9596.6|5820
1591298700000|2020-06-04 19:25:00|9604.5|9603.5|9605.6|9604.6|9610.7|9609.7|9599.1|9598.1|3465
1591299000000|2020-06-04 19:30:00|9605.5|9604.5|9614.4|9613.4|9621.4|9620.4|9601|9600|4561
1591299300000|2020-06-04 19:35:00|9614.6|9613.6|9605.7|9604.7|9617.9|9616.9|9604.6|9603.6|3370
1591299600000|2020-06-04 19:40:00|9605.4|9604.4|9605.4|9604.4|9612.7|9611.7|9599.5|9598.5|3066
1591299900000|2020-06-04 19:45:00|9605.2|9604.2|9614.1|9613.1|9614.6|9613.6|9599.7|9598.7|3907
1591300200000|2020-06-04 19:50:00|9615.4|9614.4|9612.6|9611.6|9616.2|9615.2|9588.1|9587.1|6522
1591300500000|2020-06-04 19:55:00|9613.7|9612.7|9632.1|9631.1|9633.6|9632.6|9611.6|9610.6|8673
1591300800000|2020-06-04 20:00:00|9632.6|9630.6|9629.1|9627.1|9639.1|9637.1|9626.6|9624.6|2954
1591301100000|2020-06-04 20:05:00|9629.4|9627.4|9629.7|9627.7|9634.9|9632.9|9627.6|9625.6|1198
1591301400000|2020-06-04 20:10:00|9630.4|9628.4|9633.2|9628.2|9634.4|9632.4|9627.6|9625.6|1357
1591301700000|2020-06-04 20:15:00|9633.3|9628.3|9631.4|9626.4|9634.1|9629.1|9630.7|9625.7|0
1591302000000|2020-06-04 20:20:00|9631.5|9626.5|9631.8|9626.8|9632.2|9627.2|9630.3|9625.3|0
1591302300000|2020-06-04 20:25:00|9631.7|9626.7|9633.2|9628.2|9634.2|9629.2|9631.7|9626.7|0
1591302600000|2020-06-04 20:30:00|9631.6|9629.6|9636.6|9634.6|9638.1|9636.1|9631.1|9629.1|389
1591302900000|2020-06-04 20:35:00|9636.1|9634.1|9646.9|9644.9|9649.1|9647.1|9634.9|9632.9|742
1591303200000|2020-06-04 20:40:00|9647.4|9645.4|9648.4|9646.4|9652.9|9650.9|9647.4|9645.4|455
1591303500000|2020-06-04 20:45:00|9648.9|9646.9|9652.1|9650.1|9652.9|9650.9|9648.6|9646.6|367
1591303800000|2020-06-04 20:50:00|9651.9|9649.9|9649.4|9647.4|9653.6|9651.6|9649.1|9647.1|308
1591304100000|2020-06-04 20:55:00|9648.9|9646.9|9650|9645|9651.1|9649.1|9647.6|9645|236
1591304400000|2020-06-04 21:00:00|9649.9|9644.9|9648.2|9643.2|9650|9645|9646.7|9641.7|0
1591304700000|2020-06-04 21:05:00|9648.4|9643.4|9649|9644|9649.1|9644.1|9648.4|9643.4|0
1591305000000|2020-06-04 21:10:00|9648.9|9643.9|9649.4|9644.4|9649.9|9644.9|9648.8|9643.8|0
1591305300000|2020-06-04 21:15:00|9649.3|9644.3|9649.6|9644.6|9650|9645|9649.1|9644.1|0
1591305600000|2020-06-04 21:20:00|9649.4|9644.4|9648.8|9643.8|9649.5|9644.5|9647.1|9642.1|0
1591305900000|2020-06-04 21:25:00|9648.6|9643.6|9649|9644|9649|9644|9648.4|9643.4|0
1591306200000|2020-06-04 21:30:00|9648.9|9643.9|9647.3|9642.3|9648.9|9643.9|9647.3|9642.3|0
1591306500000|2020-06-04 21:35:00|9647.4|9642.4|9644.6|9639.6|9647.4|9642.4|9644.4|9639.4|0
1591306800000|2020-06-04 21:40:00|9645.1|9640.1|9643.9|9638.9|9645.1|9640.1|9642.5|9637.5|0
1591307100000|2020-06-04 21:45:00|9642.6|9637.6|9642.7|9637.7|9644|9639|9642.6|9637.6|0
1591307400000|2020-06-04 21:50:00|9643.3|9638.3|9643|9638|9643.4|9638.4|9642.8|9637.8|0
1591307700000|2020-06-04 21:55:00|9642.5|9637.5|9642.3|9637.3|9642.6|9637.6|9642.2|9637.2|0
1591308000000|2020-06-04 22:00:00|9648.1|9646.1|9645.9|9643.9|9648.1|9646.1|9643.1|9641.1|374
1591308300000|2020-06-04 22:05:00|9647.2|9645.2|9642|9640|9647.2|9645.2|9640.7|9638.7|145
1591308600000|2020-06-04 22:10:00|9642.1|9640.1|9634.4|9632.4|9643.2|9641.2|9634.1|9632.1|335
1591308900000|2020-06-04 22:15:00|9634.5|9632.5|9632.5|9630.5|9635.1|9633.1|9632.2|9630.2|376
1591309200000|2020-06-04 22:20:00|9632.9|9630.9|9637.4|9635.4|9637.4|9635.4|9629.2|9627.2|320
1591309500000|2020-06-04 22:25:00|9637.2|9635.2|9640.2|9638.2|9642.7|9640.7|9634.4|9632.4|200
1591309800000|2020-06-04 22:30:00|9640|9638|9643.9|9641.9|9647.1|9645.1|9638.2|9636.2|214
1591310100000|2020-06-04 22:35:00|9643.7|9641.7|9640.9|9638.9|9644|9642|9639.9|9637.9|114
1591310400000|2020-06-04 22:40:00|9641|9639|9641.1|9639.1|9642.4|9640.4|9639.7|9637.7|85
1591310700000|2020-06-04 22:45:00|9641.5|9639.5|9638.6|9636.6|9641.6|9639.6|9637.6|9635.6|67
1591311000000|2020-06-04 22:50:00|9638.5|9636.5|9637.1|9635.1|9638.5|9636.5|9632.2|9630.2|149
1591311300000|2020-06-04 22:55:00|9637.2|9635.2|9637.1|9635.1|9639.4|9637.4|9636.4|9634.4|65
1591311600000|2020-06-04 23:00:00|9637|9635|9637|9635|9640.9|9638.9|9636.7|9634.7|105
1591311900000|2020-06-04 23:05:00|9637.2|9635.2|9634.5|9632.5|9637.5|9635.5|9632.6|9630.6|116
1591312200000|2020-06-04 23:10:00|9634.4|9632.4|9634.7|9632.7|9635.1|9633.1|9631.9|9629.9|91
1591312500000|2020-06-04 23:15:00|9634.6|9632.6|9639.1|9637.1|9640.2|9638.2|9634.5|9632.5|115
1591312800000|2020-06-04 23:20:00|9639|9637|9637.7|9635.7|9640.2|9638.2|9637.6|9635.6|107
1591313100000|2020-06-04 23:25:00|9637.6|9635.6|9641.4|9639.4|9642.4|9640.4|9637.1|9635.1|133
1591313400000|2020-06-04 23:30:00|9641.1|9639.1|9638.9|9636.9|9641.6|9639.6|9638.6|9636.6|78
1591313700000|2020-06-04 23:35:00|9638.6|9636.6|9636|9634|9640.2|9638.2|9633.9|9631.9|177
1591314000000|2020-06-04 23:40:00|9635.6|9633.6|9635.5|9633.5|9636.5|9634.5|9632.9|9630.9|151
1591314300000|2020-06-04 23:45:00|9635.7|9633.7|9627.1|9625.1|9635.7|9633.7|9623.6|9621.6|593
1591314600000|2020-06-04 23:50:00|9627.2|9625.2|9625.4|9623.4|9628.4|9626.4|9623.9|9621.9|325
1591314900000|2020-06-04 23:55:00|9625.7|9623.7|9623.7|9621.7|9627.2|9625.2|9622.9|9620.9|272
1591315200000|2020-06-05 00:00:00|9623.4|9621.4|9621.7|9619.7|9628.1|9626.1|9615.6|9613.6|777
1591315500000|2020-06-05 00:05:00|9621.9|9619.9|9629.7|9627.7|9630.6|9628.6|9621.5|9619.5|478
1591315800000|2020-06-05 00:10:00|9629.5|9627.5|9630.2|9628.2|9631.2|9629.2|9625.5|9623.5|426
1591316100000|2020-06-05 00:15:00|9630.6|9628.6|9627.2|9625.2|9632.4|9630.4|9626.2|9624.2|411
1591316400000|2020-06-05 00:20:00|9627|9625|9624.9|9622.9|9627|9625|9620.2|9618.2|425
1591316700000|2020-06-05 00:25:00|9624.5|9622.5|9629.9|9627.9|9631.4|9629.4|9623.4|9621.4|362
1591317000000|2020-06-05 00:30:00|9629.7|9627.7|9629|9627|9632.1|9630.1|9624.9|9622.9|318
1591317300000|2020-06-05 00:35:00|9629.1|9627.1|9634.7|9632.7|9635.2|9633.2|9627.5|9625.5|302
1591317600000|2020-06-05 00:40:00|9635|9633|9638.9|9636.9|9639.6|9637.6|9635|9633|337
1591317900000|2020-06-05 00:45:00|9638.6|9636.6|9639.7|9637.7|9640.6|9638.6|9636.7|9634.7|424
1591318200000|2020-06-05 00:50:00|9640.1|9638.1|9634.2|9632.2|9642.2|9640.2|9632.6|9630.6|427
1591318500000|2020-06-05 00:55:00|9634.1|9632.1|9636.2|9634.2|9636.5|9634.5|9632.1|9630.1|221
1591318800000|2020-06-05 01:00:00|9636.4|9634.4|9643.2|9641.2|9648.7|9646.7|9636.4|9634.4|710
1591319100000|2020-06-05 01:05:00|9643.1|9641.1|9638.1|9636.1|9644.9|9642.9|9635.6|9633.6|419
1591319400000|2020-06-05 01:10:00|9638.4|9636.4|9630.1|9628.1|9639.5|9637.5|9628.7|9626.7|515
1591319700000|2020-06-05 01:15:00|9630|9628|9633|9631|9635.2|9633.2|9627.1|9625.1|475
1591320000000|2020-06-05 01:20:00|9633.1|9631.1|9637|9635|9638.9|9636.9|9631.7|9629.7|362
1591320300000|2020-06-05 01:25:00|9637.1|9635.1|9635|9633|9639|9637|9633.9|9631.9|265
1591320600000|2020-06-05 01:30:00|9634.9|9632.9|9639|9637|9647.5|9645.5|9634.4|9632.4|637
1591320900000|2020-06-05 01:35:00|9639.2|9637.2|9638.1|9636.1|9642|9640|9635.6|9633.6|443
1591321200000|2020-06-05 01:40:00|9638.2|9636.2|9633.5|9631.5|9639.5|9637.5|9632.4|9630.4|439
1591321500000|2020-06-05 01:45:00|9633.6|9631.6|9635.6|9633.6|9637.2|9635.2|9630.1|9628.1|372
1591321800000|2020-06-05 01:50:00|9635.7|9633.7|9639.4|9637.4|9642.2|9640.2|9632.7|9630.7|386
1591322100000|2020-06-05 01:55:00|9639.7|9637.7|9638.4|9636.4|9641.2|9639.2|9636.6|9634.6|299
1591322400000|2020-06-05 02:00:00|9638.5|9636.5|9641.6|9639.6|9642.9|9640.9|9636|9634|266
1591322700000|2020-06-05 02:05:00|9641.7|9639.7|9639.2|9637.2|9643.9|9641.9|9638.5|9636.5|340
1591323000000|2020-06-05 02:10:00|9639.4|9637.4|9640.2|9638.2|9642.4|9640.4|9638.1|9636.1|181
1591323300000|2020-06-05 02:15:00|9641|9639|9643.4|9641.4|9644.4|9642.4|9641|9639|246
1591323600000|2020-06-05 02:20:00|9643.2|9641.2|9643.6|9641.6|9645.1|9643.1|9641.5|9639.5|332
1591323900000|2020-06-05 02:25:00|9643.9|9641.9|9640.6|9638.6|9645.6|9643.6|9640.2|9638.2|293
1591324200000|2020-06-05 02:30:00|9641.2|9639.2|9652.7|9650.7|9655.4|9653.4|9640.7|9638.7|774
1591324500000|2020-06-05 02:35:00|9652.9|9650.9|9648.6|9646.6|9654.7|9652.7|9647.9|9645.9|325
1591324800000|2020-06-05 02:40:00|9648.7|9646.7|9647.2|9645.2|9649.2|9647.2|9646.2|9644.2|252
1591325100000|2020-06-05 02:45:00|9647.4|9645.4|9651.2|9649.2|9653.7|9651.7|9646|9644|455
1591325400000|2020-06-05 02:50:00|9651|9649|9645.7|9643.7|9651.6|9649.6|9644.9|9642.9|415
1591325700000|2020-06-05 02:55:00|9646|9644|9645.2|9643.2|9648.9|9646.9|9643.2|9641.2|231
1591326000000|2020-06-05 03:00:00|9645.7|9643.7|9647.2|9645.2|9649.4|9647.4|9644.5|9642.5|220
1591326300000|2020-06-05 03:05:00|9647.5|9645.5|9647.5|9645.5|9650.2|9648.2|9646.5|9644.5|178
1591326600000|2020-06-05 03:10:00|9647.6|9645.6|9653|9651|9653.6|9651.6|9646.6|9644.6|292
1591326900000|2020-06-05 03:15:00|9652.9|9650.9|9651.9|9649.9|9654.7|9652.7|9651.4|9649.4|196
1591327200000|2020-06-05 03:20:00|9652.1|9650.1|9651.1|9649.1|9653.6|9651.6|9650.6|9648.6|142
1591327500000|2020-06-05 03:25:00|9651.6|9649.6|9653.7|9651.7|9654.1|9652.1|9650.4|9648.4|174
1591327800000|2020-06-05 03:30:00|9653.9|9651.9|9652.4|9650.4|9655.4|9653.4|9650.6|9648.6|182
1591328100000|2020-06-05 03:35:00|9652.5|9650.5|9651.7|9649.7|9654.2|9652.2|9648.9|9646.9|411
1591328400000|2020-06-05 03:40:00|9651.5|9649.5|9648.5|9646.5|9651.6|9649.6|9646.4|9644.4|354
1591328700000|2020-06-05 03:45:00|9648.4|9646.4|9645.9|9643.9|9649.5|9647.5|9644|9642|249
1591329000000|2020-06-05 03:50:00|9646|9644|9651.1|9649.1|9651.1|9649.1|9646|9644|182
1591329300000|2020-06-05 03:55:00|9651.2|9649.2|9660.5|9658.5|9667.1|9665.1|9651.2|9649.2|930
1591329600000|2020-06-05 04:00:00|9660.1|9658.1|9659|9657|9662.6|9660.6|9658.1|9656.1|354
1591329900000|2020-06-05 04:05:00|9658.9|9656.9|9659.5|9657.5|9661.6|9659.6|9658.2|9656.2|487
1591330200000|2020-06-05 04:10:00|9659.4|9657.4|9661.5|9659.5|9663.2|9661.2|9656.4|9654.4|463
1591330500000|2020-06-05 04:15:00|9661.2|9659.2|9662.2|9660.2|9662.7|9660.7|9660|9658|180
1591330800000|2020-06-05 04:20:00|9662.4|9660.4|9663.5|9661.5|9664.4|9662.4|9660.9|9658.9|229
1591331100000|2020-06-05 04:25:00|9663.4|9661.4|9668.2|9666.2|9670.2|9668.2|9663.2|9661.2|526
1591331400000|2020-06-05 04:30:00|9668.4|9666.4|9666.9|9664.9|9668.7|9666.7|9665.7|9663.7|182
1591331700000|2020-06-05 04:35:00|9667|9665|9668.6|9666.6|9669.4|9667.4|9666.1|9664.1|139
1591332000000|2020-06-05 04:40:00|9668.7|9666.7|9669.4|9667.4|9670.9|9668.9|9667.2|9665.2|233
1591332300000|2020-06-05 04:45:00|9669.5|9667.5|9669.9|9667.9|9670.9|9668.9|9668.9|9666.9|168
1591332600000|2020-06-05 04:50:00|9669.7|9667.7|9667|9665|9669.7|9667.7|9667|9665|192
1591332900000|2020-06-05 04:55:00|9667.1|9665.1|9662.6|9660.6|9667.5|9665.5|9662.5|9660.5|296
1591333200000|2020-06-05 05:00:00|9662.7|9660.7|9663.4|9661.4|9663.9|9661.9|9659.2|9657.2|395
1591333500000|2020-06-05 05:05:00|9663.1|9661.1|9662.7|9660.7|9666.5|9664.5|9661.5|9659.5|408
1591333800000|2020-06-05 05:10:00|9662.5|9660.5|9661.4|9659.4|9664|9662|9661.4|9659.4|150
1591334100000|2020-06-05 05:15:00|9661.5|9659.5|9657.2|9655.2|9661.5|9659.5|9656.7|9654.7|326
1591334400000|2020-06-05 05:20:00|9657.1|9655.1|9661.6|9659.6|9661.7|9659.7|9656.6|9654.6|137
1591334700000|2020-06-05 05:25:00|9661.4|9659.4|9662.9|9660.9|9664.1|9662.1|9661.1|9659.1|193
1591335000000|2020-06-05 05:30:00|9663|9661|9661.2|9659.2|9665.9|9663.9|9660.7|9658.7|284
1591335300000|2020-06-05 05:35:00|9661.4|9659.4|9660.1|9658.1|9664.4|9662.4|9659.5|9657.5|255
1591335600000|2020-06-05 05:40:00|9660.2|9658.2|9662.9|9660.9|9664.2|9662.2|9659|9657|173
1591335900000|2020-06-05 05:45:00|9663|9661|9681.6|9679.6|9691.7|9689.7|9661.9|9659.9|1765
1591336200000|2020-06-05 05:50:00|9682|9680|9683|9681|9686.1|9684.1|9678.5|9676.5|529
1591336500000|2020-06-05 05:55:00|9683.2|9681.2|9685.7|9683.7|9687.6|9685.6|9682.5|9680.5|351
1591336800000|2020-06-05 06:00:00|9685.9|9683.9|9685.5|9683.5|9696.2|9694.2|9683.2|9681.2|1049
1591337100000|2020-06-05 06:05:00|9685.7|9683.7|9679.4|9677.4|9686.2|9684.2|9678.7|9676.7|461
1591337400000|2020-06-05 06:10:00|9679.2|9677.2|9680.9|9678.9|9681|9679|9677.7|9675.7|265
1591337700000|2020-06-05 06:15:00|9680.7|9678.7|9682.7|9680.7|9686.6|9684.6|9679.2|9677.2|514
1591338000000|2020-06-05 06:20:00|9682.9|9680.9|9683|9681|9683.5|9681.5|9680.2|9678.2|220
1591338300000|2020-06-05 06:25:00|9683.7|9681.7|9687.6|9685.6|9687.9|9685.9|9682.1|9680.1|272
1591338600000|2020-06-05 06:30:00|9687.7|9685.7|9685.5|9683.5|9690.5|9688.5|9684|9682|307
1591338900000|2020-06-05 06:35:00|9685.6|9683.6|9685.2|9683.2|9689.5|9687.5|9684.1|9682.1|422
1591339200000|2020-06-05 06:40:00|9685.1|9683.1|9687.7|9685.7|9688|9686|9683.4|9681.4|185
1591339500000|2020-06-05 06:45:00|9687.9|9685.9|9688.9|9686.9|9690|9688|9684|9682|304
1591339800000|2020-06-05 06:50:00|9689|9687|9683.5|9681.5|9689.9|9687.9|9681.5|9679.5|394
1591340100000|2020-06-05 06:55:00|9683.7|9681.7|9683|9681|9685.7|9683.7|9681.1|9679.1|237
1591340400000|2020-06-05 07:00:00|9684.4|9682.4|9681.4|9679.4|9685.6|9683.6|9677.4|9675.4|1015
1591340700000|2020-06-05 07:05:00|9681|9679|9683.2|9681.2|9683.2|9681.2|9675.4|9673.4|860
1591341000000|2020-06-05 07:10:00|9683.1|9681.1|9691.6|9689.6|9693|9691|9681.9|9679.9|1024
1591341300000|2020-06-05 07:15:00|9691.7|9689.7|9689|9687|9694|9692|9687.1|9685.1|573
1591341600000|2020-06-05 07:20:00|9688.5|9686.5|9701.5|9699.5|9704.4|9702.4|9688.5|9686.5|1447
1591341900000|2020-06-05 07:25:00|9701.6|9699.6|9699.7|9697.7|9706.6|9704.6|9699.1|9697.1|717
1591342200000|2020-06-05 07:30:00|9699.9|9697.9|9698.5|9696.5|9702.1|9700.1|9696.4|9694.4|719
1591342500000|2020-06-05 07:35:00|9698.6|9696.6|9697.2|9695.2|9705|9703|9695.7|9693.7|622
1591342800000|2020-06-05 07:40:00|9696.4|9694.4|9703.7|9701.7|9708.2|9706.2|9693.9|9691.9|869
1591343100000|2020-06-05 07:45:00|9703.6|9701.6|9701.7|9699.7|9708.4|9706.4|9701.1|9699.1|764
1591343400000|2020-06-05 07:50:00|9702|9700|9701.2|9699.2|9702.5|9700.5|9698.5|9696.5|463
1591343700000|2020-06-05 07:55:00|9701|9699|9703.6|9701.6|9707.6|9705.6|9700.2|9698.2|524
1591344000000|2020-06-05 08:00:00|9703.4|9701.4|9701.6|9699.6|9704.5|9702.5|9700.1|9698.1|580
1591344300000|2020-06-05 08:05:00|9702.1|9700.1|9690.6|9688.6|9702.4|9700.4|9689.5|9687.5|1232
1591344600000|2020-06-05 08:10:00|9690.9|9688.9|9693.2|9691.2|9694.1|9692.1|9690.4|9688.4|531
1591344900000|2020-06-05 08:15:00|9693.1|9691.1|9695.4|9693.4|9695.7|9693.7|9688.7|9686.7|658
1591345200000|2020-06-05 08:20:00|9695.2|9693.2|9691.5|9689.5|9697.1|9695.1|9691.2|9689.2|465
1591345500000|2020-06-05 08:25:00|9691.4|9689.4|9688.7|9686.7|9695.6|9693.6|9688.4|9686.4|417
1591345800000|2020-06-05 08:30:00|9689.4|9687.4|9691.9|9689.9|9695.9|9693.9|9688.7|9686.7|528
1591346100000|2020-06-05 08:35:00|9691.7|9689.7|9689.5|9687.5|9692.7|9690.7|9686.7|9684.7|607
1591346400000|2020-06-05 08:40:00|9689.4|9687.4|9695.1|9693.1|9696.9|9694.9|9688.7|9686.7|701
1591346700000|2020-06-05 08:45:00|9695.2|9693.2|9692.5|9690.5|9696.5|9694.5|9691.9|9689.9|412
1591347000000|2020-06-05 08:50:00|9692.2|9690.2|9671.9|9669.9|9693|9691|9666.1|9664.1|2552
1591347300000|2020-06-05 08:55:00|9672.6|9670.6|9679.1|9677.1|9681.9|9679.9|9671.9|9669.9|719
1591347600000|2020-06-05 09:00:00|9679.7|9677.7|9681.9|9679.9|9683|9681|9679.6|9677.6|444
1591347900000|2020-06-05 09:05:00|9681.7|9679.7|9681|9679|9682.4|9680.4|9679.6|9677.6|320
1591348200000|2020-06-05 09:10:00|9680.9|9678.9|9680.7|9678.7|9684.4|9682.4|9677.4|9675.4|481
1591348500000|2020-06-05 09:15:00|9680.9|9678.9|9685.5|9683.5|9686.4|9684.4|9680.9|9678.9|502
1591348800000|2020-06-05 09:20:00|9685.2|9683.2|9676.4|9674.4|9685.2|9683.2|9675.6|9673.6|721
1591349100000|2020-06-05 09:25:00|9676.6|9674.6|9673.5|9671.5|9677.9|9675.9|9670.4|9668.4|643
1591349400000|2020-06-05 09:30:00|9672.9|9670.9|9669.5|9667.5|9675.1|9673.1|9666.2|9664.2|1043
1591349700000|2020-06-05 09:35:00|9670.2|9668.2|9674.7|9672.7|9675.2|9673.2|9668.9|9666.9|534
1591350000000|2020-06-05 09:40:00|9674.9|9672.9|9669.4|9667.4|9674.9|9672.9|9668.2|9666.2|548
1591350300000|2020-06-05 09:45:00|9669.6|9667.6|9663.2|9661.2|9669.6|9667.6|9660.1|9658.1|938
1591350600000|2020-06-05 09:50:00|9663.7|9661.7|9667.7|9665.7|9669.9|9667.9|9661.4|9659.4|449
1591350900000|2020-06-05 09:55:00|9667.9|9665.9|9671.7|9669.7|9672.4|9670.4|9664.9|9662.9|393
1591351200000|2020-06-05 10:00:00|9671.6|9669.6|9662|9660|9672.1|9670.1|9660.9|9658.9|685
1591351500000|2020-06-05 10:05:00|9662.1|9660.1|9655.1|9653.1|9663.9|9661.9|9653.1|9651.1|572
1591351800000|2020-06-05 10:10:00|9655.6|9653.6|9657.2|9655.2|9661.6|9659.6|9654.4|9652.4|541
1591352100000|2020-06-05 10:15:00|9657|9655|9652.5|9650.5|9659.1|9657.1|9651.4|9649.4|514
1591352400000|2020-06-05 10:20:00|9652.6|9650.6|9655.1|9653.1|9659.1|9657.1|9651.4|9649.4|680
1591352700000|2020-06-05 10:25:00|9655|9653|9655.7|9653.7|9657.1|9655.1|9651.9|9649.9|482
1591353000000|2020-06-05 10:30:00|9655.1|9653.1|9660.4|9658.4|9662|9660|9650.7|9648.7|724
1591353300000|2020-06-05 10:35:00|9660.7|9658.7|9660|9658|9663.7|9661.7|9658.7|9656.7|515
1591353600000|2020-06-05 10:40:00|9660.4|9658.4|9658|9656|9661.1|9659.1|9656.5|9654.5|426
1591353900000|2020-06-05 10:45:00|9658.1|9656.1|9654.1|9652.1|9658.5|9656.5|9651.1|9649.1|403
1591354200000|2020-06-05 10:50:00|9654.4|9652.4|9657.6|9655.6|9657.7|9655.7|9652.1|9650.1|440
1591354500000|2020-06-05 10:55:00|9657.5|9655.5|9658.9|9656.9|9659.4|9657.4|9655.4|9653.4|299
1591354800000|2020-06-05 11:00:00|9659.4|9657.4|9663.6|9661.6|9665|9663|9658.9|9656.9|722
1591355100000|2020-06-05 11:05:00|9663.7|9661.7|9665|9663|9665.9|9663.9|9662.7|9660.7|444
1591355400000|2020-06-05 11:10:00|9664.9|9662.9|9664.4|9662.4|9665.1|9663.1|9662.1|9660.1|361
1591355700000|2020-06-05 11:15:00|9664.5|9662.5|9664.4|9662.4|9665.5|9663.5|9660.2|9658.2|544
1591356000000|2020-06-05 11:20:00|9664.2|9662.2|9665.4|9663.4|9669.1|9667.1|9664|9662|434
1591356300000|2020-06-05 11:25:00|9665.5|9663.5|9670|9668|9671.9|9669.9|9665.4|9663.4|671
1591356600000|2020-06-05 11:30:00|9669.9|9667.9|9671.1|9669.1|9672.2|9670.2|9668.7|9666.7|490
1591356900000|2020-06-05 11:35:00|9671.2|9669.2|9668.4|9666.4|9671.4|9669.4|9663.9|9661.9|660
1591357200000|2020-06-05 11:40:00|9668.2|9666.2|9669.1|9667.1|9669.2|9667.2|9665.1|9663.1|340
1591357500000|2020-06-05 11:45:00|9669|9667|9668.1|9666.1|9669.6|9667.6|9665.4|9663.4|467
1591357800000|2020-06-05 11:50:00|9668.2|9666.2|9655|9653|9668.5|9666.5|9654.7|9652.7|953
1591358100000|2020-06-05 11:55:00|9654.9|9652.9|9650.7|9648.7|9658.1|9656.1|9650.1|9648.1|834
1591358400000|2020-06-05 12:00:00|9650.1|9648.1|9649.1|9647.1|9651.9|9649.9|9638.9|9636.9|1795
1591358700000|2020-06-05 12:05:00|9649.2|9647.2|9642.4|9640.4|9650.4|9648.4|9637|9635|1324
1591359000000|2020-06-05 12:10:00|9642.5|9640.5|9644.7|9642.7|9646.6|9644.6|9639.7|9637.7|718
1591359300000|2020-06-05 12:15:00|9644.9|9642.9|9643.9|9641.9|9645.1|9643.1|9639|9637|809
1591359600000|2020-06-05 12:20:00|9643.7|9641.7|9644.5|9642.5|9647.7|9645.7|9641|9639|824
1591359900000|2020-06-05 12:25:00|9645|9643|9642.6|9640.6|9647.6|9645.6|9641.4|9639.4|571
1591360200000|2020-06-05 12:30:00|9642.5|9640.5|9658.6|9656.6|9673.4|9671.4|9641.6|9639.6|7067
1591360500000|2020-06-05 12:35:00|9658.5|9656.5|9663.1|9661.1|9667.4|9665.4|9648.2|9646.2|5539
1591360800000|2020-06-05 12:40:00|9663.2|9661.2|9643.1|9641.1|9671|9669|9641.6|9639.6|5854
1591361100000|2020-06-05 12:45:00|9643.2|9641.2|9617.6|9615.6|9647|9645|9607.2|9605.2|7249
1591361400000|2020-06-05 12:50:00|9618.4|9616.4|9631.1|9629.1|9635.9|9633.9|9614.7|9612.7|4116
1591361700000|2020-06-05 12:55:00|9630.9|9628.9|9649.9|9647.9|9649.9|9647.9|9630.6|9628.6|3897
1591362000000|2020-06-05 13:00:00|9650.6|9648.6|9658.6|9656.6|9665.4|9663.4|9648.1|9646.1|4399
1591362300000|2020-06-05 13:05:00|9658.7|9656.7|9689|9687|9696.6|9694.6|9656.4|9654.4|6507
1591362600000|2020-06-05 13:10:00|9688.9|9686.9|9693.5|9691.5|9696.7|9694.7|9682.6|9680.6|3159
1591362900000|2020-06-05 13:15:00|9692.6|9690.6|9697.4|9695.4|9699|9697|9682.6|9680.6|2356
1591363200000|2020-06-05 13:20:00|9697|9695|9682.4|9680.4|9697.1|9695.1|9678.4|9676.4|3081
1591363500000|2020-06-05 13:25:00|9682.2|9680.2|9674.2|9672.2|9685.6|9683.6|9667.9|9665.9|4291
1591363800000|2020-06-05 13:30:00|9673.7|9672.7|9693.9|9692.9|9695.2|9694.2|9657.7|9656.7|12667
1591364100000|2020-06-05 13:35:00|9695.2|9694.2|9731.6|9730.6|9748|9747|9691.6|9690.6|19204
1591364400000|2020-06-05 13:40:00|9732.1|9731.1|9765.1|9764.1|9766.2|9765.2|9727.6|9726.6|13863
1591364700000|2020-06-05 13:45:00|9765.6|9764.6|9772.5|9771.5|9775.6|9774.6|9757.4|9756.4|10627
1591365000000|2020-06-05 13:50:00|9771.9|9770.9|9779.4|9778.4|9782.4|9781.4|9761.9|9760.9|9603
1591365300000|2020-06-05 13:55:00|9778.4|9777.4|9760.4|9759.4|9778.6|9777.6|9752.9|9751.9|8302
1591365600000|2020-06-05 14:00:00|9762.9|9761.9|9764.8|9763.8|9772.9|9771.9|9755.9|9754.9|6940
1591365900000|2020-06-05 14:05:00|9765.4|9764.4|9751.6|9750.6|9776.2|9775.2|9749|9748|5540
1591366200000|2020-06-05 14:10:00|9750.8|9749.8|9763.6|9762.6|9769.1|9768.1|9746.8|9745.8|8207
1591366500000|2020-06-05 14:15:00|9764.4|9763.4|9748.1|9747.1|9764.4|9763.4|9744.8|9743.8|7190
1591366800000|2020-06-05 14:20:00|9750.2|9749.2|9757.7|9756.7|9759.2|9758.2|9738.6|9737.6|6911
1591367100000|2020-06-05 14:25:00|9757.8|9756.8|9760.6|9759.6|9765.6|9764.6|9752.1|9751.1|4183
1591367400000|2020-06-05 14:30:00|9760.9|9759.9|9762.4|9761.4|9770.3|9769.3|9755.6|9754.6|7967
1591367700000|2020-06-05 14:35:00|9763.3|9762.3|9776.9|9775.9|9787.7|9786.7|9762.1|9761.1|6562
1591368000000|2020-06-05 14:40:00|9776.8|9775.8|9767.1|9766.1|9780.1|9779.1|9767.1|9766.1|4647
1591368300000|2020-06-05 14:45:00|9768.3|9767.3|9765.8|9764.8|9778.8|9777.8|9764.1|9763.1|3947
1591368600000|2020-06-05 14:50:00|9765.6|9764.6|9769.8|9768.8|9770.9|9769.9|9753.3|9752.3|4584
1591368900000|2020-06-05 14:55:00|9769.6|9768.6|9779.8|9778.8|9783.3|9782.3|9769.1|9768.1|3616
1591369200000|2020-06-05 15:00:00|9780.6|9779.6|9793.3|9792.3|9794.4|9793.4|9776.1|9775.1|5377
1591369500000|2020-06-05 15:05:00|9793.7|9792.7|9786.2|9785.2|9796.8|9795.8|9785.1|9784.1|3717
1591369800000|2020-06-05 15:10:00|9786.6|9785.6|9788.3|9787.3|9796.6|9795.6|9784.8|9783.8|3224
1591370100000|2020-06-05 15:15:00|9789.6|9788.6|9790.6|9789.6|9791.2|9790.2|9777.6|9776.6|3721
1591370400000|2020-06-05 15:20:00|9790.9|9789.9|9817.6|9816.6|9818.4|9817.4|9786.9|9785.9|6775
1591370700000|2020-06-05 15:25:00|9817.7|9816.7|9810.9|9809.9|9820.6|9819.6|9806.4|9805.4|3736
1591371000000|2020-06-05 15:30:00|9811.1|9810.1|9814.1|9813.1|9827.7|9826.7|9807.3|9806.3|4766
1591371300000|2020-06-05 15:35:00|9813.8|9812.8|9806.8|9805.8|9820.4|9819.4|9800.1|9799.1|3889
1591371600000|2020-06-05 15:40:00|9806.6|9805.6|9803.6|9802.6|9807.6|9806.6|9797.6|9796.6|3371
1591371900000|2020-06-05 15:45:00|9803.1|9802.1|9809.1|9808.1|9810.1|9809.1|9801.6|9800.6|2489
1591372200000|2020-06-05 15:50:00|9808.4|9807.4|9814.8|9813.8|9823.1|9822.1|9807.3|9806.3|4541
1591372500000|2020-06-05 15:55:00|9814.6|9813.6|9812.6|9811.6|9816.6|9815.6|9808.3|9807.3|2684
1591372800000|2020-06-05 16:00:00|9812.8|9811.8|9815.4|9814.4|9816.1|9815.1|9806.3|9805.3|2755
1591373100000|2020-06-05 16:05:00|9815.3|9814.3|9819.8|9818.8|9822.3|9821.3|9815.1|9814.1|2509
1591373400000|2020-06-05 16:10:00|9820.1|9819.1|9818.8|9817.8|9827.2|9826.2|9818.3|9817.3|3825
1591373700000|2020-06-05 16:15:00|9818.9|9817.9|9813.1|9812.1|9825.4|9824.4|9807.8|9806.8|4210
1591374000000|2020-06-05 16:20:00|9812.7|9811.7|9826.9|9825.9|9829.1|9828.1|9812.6|9811.6|3612
1591374300000|2020-06-05 16:25:00|9826.6|9825.6|9827.9|9826.9|9830.1|9829.1|9822.6|9821.6|2483
1591374600000|2020-06-05 16:30:00|9828.2|9827.2|9836.8|9835.8|9843.1|9842.1|9826.3|9825.3|4545
1591374900000|2020-06-05 16:35:00|9837.1|9836.1|9835.6|9834.6|9838.6|9837.6|9832.4|9831.4|2235
1591375200000|2020-06-05 16:40:00|9835.1|9834.1|9822.4|9821.4|9836.6|9835.6|9820.5|9819.5|3947
1591375500000|2020-06-05 16:45:00|9824.1|9823.1|9828.1|9827.1|9828.9|9827.9|9823.5|9822.5|1810
1591375800000|2020-06-05 16:50:00|9827.6|9826.6|9823.6|9822.6|9828.6|9827.6|9820.1|9819.1|1791
1591376100000|2020-06-05 16:55:00|9824|9823|9832.2|9831.2|9833.4|9832.4|9818.9|9817.9|2432
1591376400000|2020-06-05 17:00:00|9832.1|9831.1|9821.5|9820.5|9832.6|9831.6|9811.7|9810.7|3629
1591376700000|2020-06-05 17:05:00|9821.9|9820.9|9824.7|9823.7|9826.6|9825.6|9820.4|9819.4|1758
1591377000000|2020-06-05 17:10:00|9825.1|9824.1|9823.4|9822.4|9826.4|9825.4|9820.9|9819.9|1528
1591377300000|2020-06-05 17:15:00|9823.7|9822.7|9838.4|9837.4|9839|9838|9822.6|9821.6|2256
1591377600000|2020-06-05 17:20:00|9837.9|9836.9|9846.1|9845.1|9846.7|9845.7|9837.7|9836.7|3328
1591377900000|2020-06-05 17:25:00|9845.9|9844.9|9840.9|9839.9|9847.2|9846.2|9835.4|9834.4|3306
1591378200000|2020-06-05 17:30:00|9841.4|9840.4|9834.4|9833.4|9843.4|9842.4|9832.7|9831.7|2290
1591378500000|2020-06-05 17:35:00|9834.2|9833.2|9828.6|9827.6|9836.6|9835.6|9827.5|9826.5|2681
1591378800000|2020-06-05 17:40:00|9827.9|9826.9|9827|9826|9831.7|9830.7|9825.7|9824.7|1950
1591379100000|2020-06-05 17:45:00|9827.1|9826.1|9820.1|9819.1|9828.7|9827.7|9820|9819|2401
1591379400000|2020-06-05 17:50:00|9821|9820|9820.6|9819.6|9826.9|9825.9|9818.7|9817.7|2115
1591379700000|2020-06-05 17:55:00|9820.4|9819.4|9818.7|9817.7|9824.6|9823.6|9816.1|9815.1|2060
1591380000000|2020-06-05 18:00:00|9818.6|9817.6|9825.1|9824.1|9828.9|9827.9|9815.5|9814.5|4190
1591380300000|2020-06-05 18:05:00|9826|9825|9811.9|9810.9|9826.1|9825.1|9808.5|9807.5|3326
1591380600000|2020-06-05 18:10:00|9812.2|9811.2|9812.5|9811.5|9816.1|9815.1|9810.1|9809.1|2070
1591380900000|2020-06-05 18:15:00|9812.4|9811.4|9819.4|9818.4|9821.9|9820.9|9810.6|9809.6|1804
1591381200000|2020-06-05 18:20:00|9820.6|9819.6|9833.1|9832.1|9834.9|9833.9|9819.9|9818.9|2451
1591381500000|2020-06-05 18:25:00|9833.5|9832.5|9833.4|9832.4|9837.9|9836.9|9827.7|9826.7|2197
1591381800000|2020-06-05 18:30:00|9833.1|9832.1|9826.4|9825.4|9837.7|9836.7|9824.1|9823.1|2170
1591382100000|2020-06-05 18:35:00|9826.1|9825.1|9831.4|9830.4|9834.9|9833.9|9809.7|9808.7|9806
1591382400000|2020-06-05 18:40:00|9832.7|9831.7|9840.1|9839.1|9842.9|9841.9|9832.4|9831.4|4828
1591382700000|2020-06-05 18:45:00|9839.9|9838.9|9835.9|9834.9|9846.6|9845.6|9833.9|9832.9|3356
1591383000000|2020-06-05 18:50:00|9836.6|9835.6|9828.6|9827.6|9842|9841|9824.5|9823.5|3918
1591383300000|2020-06-05 18:55:00|9828|9827|9823.5|9822.5|9832.1|9831.1|9820.1|9819.1|2229
1591383600000|2020-06-05 19:00:00|9823.9|9822.9|9822.9|9821.9|9832.1|9831.1|9819.7|9818.7|2945
1591383900000|2020-06-05 19:05:00|9824|9823|9816|9815|9827.6|9826.6|9811.6|9810.6|3242
1591384200000|2020-06-05 19:10:00|9816.2|9815.2|9818.6|9817.6|9820.9|9819.9|9808.9|9807.9|3240
1591384500000|2020-06-05 19:15:00|9820.4|9819.4|9820.1|9819.1|9824.4|9823.4|9807.4|9806.4|3420
1591384800000|2020-06-05 19:20:00|9821.8|9820.8|9830|9829|9832|9831|9817|9816|3911
1591385100000|2020-06-05 19:25:00|9829.5|9828.5|9843.8|9842.8|9846.6|9845.6|9828.2|9827.2|3204
1591385400000|2020-06-05 19:30:00|9844|9843|9829.1|9828.1|9848.1|9847.1|9829.1|9828.1|3894
1591385700000|2020-06-05 19:35:00|9829.3|9828.3|9829.7|9828.7|9839.8|9838.8|9824.8|9823.8|3584
1591386000000|2020-06-05 19:40:00|9829.1|9828.1|9819.3|9818.3|9830.3|9829.3|9818.3|9817.3|4218
1591386300000|2020-06-05 19:45:00|9819.5|9818.5|9808.1|9807.1|9821.1|9820.1|9792.8|9791.8|8047
1591386600000|2020-06-05 19:50:00|9816|9815|9813.3|9812.3|9818.6|9817.6|9794.1|9793.1|7550
1591386900000|2020-06-05 19:55:00|9812.7|9811.7|9816.8|9815.8|9829.2|9828.2|9805.8|9804.8|9583
1591387200000|2020-06-05 20:00:00|9817.3|9815.3|9816.3|9814.3|9823.2|9821.2|9802.1|9800.1|5065
1591387500000|2020-06-05 20:05:00|9816|9814|9813.8|9811.8|9820.1|9818.1|9807.8|9805.8|1982
1591387800000|2020-06-05 20:10:00|9814.6|9812.6|9814.6|9809.6|9815.6|9813.6|9807.8|9805.8|1613
1591388100000|2020-06-05 20:15:00|9814.4|9809.4|9814.1|9809.1|9814.4|9809.4|9812.6|9807.6|0
1591388400000|2020-06-05 20:20:00|9814.3|9809.3|9806.6|9801.6|9814.3|9809.3|9806.4|9801.4|0
1591388700000|2020-06-05 20:25:00|9805.7|9800.7|9805.1|9800.1|9807|9802|9802.6|9797.6|0
1591389000000|2020-06-05 20:30:00|9806|9801|9806.6|9804.6|9815.6|9813.6|9802.3|9800.3|830
1591389300000|2020-06-05 20:35:00|9807.1|9805.1|9807.6|9805.6|9809.8|9807.8|9806.1|9804.1|223
1591389600000|2020-06-05 20:40:00|9808.1|9806.1|9812.8|9810.8|9813.6|9811.6|9806.8|9804.8|250
1591389900000|2020-06-05 20:45:00|9813.1|9811.1|9814.6|9812.6|9815.8|9813.8|9807.8|9805.8|356
1591390200000|2020-06-05 20:50:00|9814.3|9812.3|9814.1|9812.1|9814.8|9812.8|9812.3|9810.3|270
1591390500000|2020-06-05 20:55:00|9813.1|9811.1|9812.7|9807.7|9813.8|9811.8|9809.3|9807.3|260
1591567200000|2020-06-07 22:00:00|9819.6|9817.6|9845.2|9843.2|9845.3|9843.3|9811.7|9809.7|1067
1591567500000|2020-06-07 22:05:00|9845.5|9843.5|9853.8|9851.8|9859.1|9857.1|9840.5|9838.5|967
1591567800000|2020-06-07 22:10:00|9854.1|9852.1|9857.7|9855.7|9862|9860|9847.3|9845.3|650
1591568100000|2020-06-07 22:15:00|9857.8|9855.8|9852.7|9850.7|9860.2|9858.2|9849.5|9847.5|427
1591568400000|2020-06-07 22:20:00|9854.6|9852.6|9861.3|9859.3|9865|9863|9854.6|9852.6|644
1591568700000|2020-06-07 22:25:00|9861.6|9859.6|9862.8|9860.8|9865|9863|9860|9858|374
1591569000000|2020-06-07 22:30:00|9861.8|9859.8|9859.8|9857.8|9863|9861|9855.6|9853.6|422
1591569300000|2020-06-07 22:35:00|9860|9858|9857.7|9855.7|9861.5|9859.5|9856|9854|230
1591569600000|2020-06-07 22:40:00|9857.6|9855.6|9860.2|9858.2|9862.2|9860.2|9856.6|9854.6|202
1591569900000|2020-06-07 22:45:00|9860.1|9858.1|9858.7|9856.7|9860.8|9858.8|9855.6|9853.6|200
1591570200000|2020-06-07 22:50:00|9858.5|9856.5|9857.1|9855.1|9859.7|9857.7|9857|9855|79
1591570500000|2020-06-07 22:55:00|9857|9855|9855|9853|9858.5|9856.5|9853.2|9851.2|215
1591570800000|2020-06-07 23:00:00|9854.8|9852.8|9860|9858|9860.5|9858.5|9853|9851|146
1591571100000|2020-06-07 23:05:00|9859.8|9857.8|9869.1|9867.1|9874.1|9872.1|9859.7|9857.7|589
1591571400000|2020-06-07 23:10:00|9869.6|9867.6|9867.7|9865.7|9871.1|9869.1|9864.8|9862.8|243
1591571700000|2020-06-07 23:15:00|9867.8|9865.8|9866.1|9864.1|9870.2|9868.2|9864.7|9862.7|189
1591572000000|2020-06-07 23:20:00|9865.3|9863.3|9870.3|9868.3|9873|9871|9864.8|9862.8|215
1591572300000|2020-06-07 23:25:00|9869.7|9867.7|9869.7|9867.7|9873.2|9871.2|9868.8|9866.8|169
1591572600000|2020-06-07 23:30:00|9869.8|9867.8|9871.3|9869.3|9874.6|9872.6|9869.8|9867.8|308
1591572900000|2020-06-07 23:35:00|9871.2|9869.2|9873.2|9871.2|9877.8|9875.8|9869.8|9867.8|336
1591573200000|2020-06-07 23:40:00|9872.8|9870.8|9874|9872|9875.1|9873.1|9870.8|9868.8|251
1591573500000|2020-06-07 23:45:00|9874.1|9872.1|9874.2|9872.2|9875.7|9873.7|9871.7|9869.7|253
1591573800000|2020-06-07 23:50:00|9874|9872|9877.1|9875.1|9877.5|9875.5|9872.6|9870.6|242
1591574100000|2020-06-07 23:55:00|9877.2|9875.2|9874.7|9872.7|9878.6|9876.6|9873.6|9871.6|408
1591574400000|2020-06-08 00:00:00|9875.1|9873.1|9856.3|9854.3|9875.1|9873.1|9852.6|9850.6|1379
1591574700000|2020-06-08 00:05:00|9856.5|9854.5|9856.8|9854.8|9861.5|9859.5|9850.6|9848.6|930
1591575000000|2020-06-08 00:10:00|9856.7|9854.7|9855.8|9853.8|9862.2|9860.2|9855.5|9853.5|604
1591575300000|2020-06-08 00:15:00|9856.2|9854.2|9858.7|9856.7|9862|9860|9856|9854|412
1591575600000|2020-06-08 00:20:00|9858.8|9856.8|9862.1|9860.1|9863.1|9861.1|9853.1|9851.1|527
1591575900000|2020-06-08 00:25:00|9861.8|9859.8|9868.5|9866.5|9870.2|9868.2|9861.1|9859.1|502
1591576200000|2020-06-08 00:30:00|9868.2|9866.2|9858.2|9856.2|9869|9867|9854.8|9852.8|672
1591576500000|2020-06-08 00:35:00|9858|9856|9854.8|9852.8|9858.5|9856.5|9854.2|9852.2|478
1591576800000|2020-06-08 00:40:00|9854.7|9852.7|9856.2|9854.2|9858.6|9856.6|9854.3|9852.3|321
1591577100000|2020-06-08 00:45:00|9856|9854|9858.2|9856.2|9860.3|9858.3|9850.6|9848.6|675
1591577400000|2020-06-08 00:50:00|9857.6|9855.6|9852.2|9850.2|9859.1|9857.1|9851.8|9849.8|386
1591577700000|2020-06-08 00:55:00|9852.5|9850.5|9854.5|9852.5|9857.2|9855.2|9851.1|9849.1|508
1591578000000|2020-06-08 01:00:00|9854.7|9852.7|9850.2|9848.2|9859.6|9857.6|9849.2|9847.2|614
1591578300000|2020-06-08 01:05:00|9850.5|9848.5|9852.8|9850.8|9854|9852|9847.5|9845.5|448
1591578600000|2020-06-08 01:10:00|9853|9851|9841.2|9839.2|9855|9853|9840|9838|820
1591578900000|2020-06-08 01:15:00|9840.5|9838.5|9841.7|9839.7|9844.2|9842.2|9839.1|9837.1|513
1591579200000|2020-06-08 01:20:00|9841.5|9839.5|9840.7|9838.7|9843.7|9841.7|9837.7|9835.7|645
1591579500000|2020-06-08 01:25:00|9840.6|9838.6|9849.2|9847.2|9850.6|9848.6|9839.8|9837.8|696
1591579800000|2020-06-08 01:30:00|9849.1|9847.1|9851|9849|9852.5|9850.5|9847.5|9845.5|636
1591580100000|2020-06-08 01:35:00|9851.3|9849.3|9841.3|9839.3|9852.2|9850.2|9841|9839|623
1591580400000|2020-06-08 01:40:00|9841.7|9839.7|9835.7|9833.7|9843|9841|9834|9832|860
1591580700000|2020-06-08 01:45:00|9836|9834|9839.1|9837.1|9839.7|9837.7|9834.7|9832.7|554
1591581000000|2020-06-08 01:50:00|9838.7|9836.7|9840.2|9838.2|9843.5|9841.5|9836.2|9834.2|384
1591581300000|2020-06-08 01:55:00|9840.6|9838.6|9839.2|9837.2|9843.7|9841.7|9836.8|9834.8|467
1591581600000|2020-06-08 02:00:00|9840.1|9838.1|9833.1|9831.1|9841|9839|9830|9828|797
1591581900000|2020-06-08 02:05:00|9833|9831|9838.2|9836.2|9839.6|9837.6|9831.2|9829.2|519
1591582200000|2020-06-08 02:10:00|9838.3|9836.3|9839|9837|9843|9841|9835.5|9833.5|450
1591582500000|2020-06-08 02:15:00|9839.5|9837.5|9842|9840|9844.8|9842.8|9839.5|9837.5|457
1591582800000|2020-06-08 02:20:00|9842.2|9840.2|9844.5|9842.5|9846|9844|9840.8|9838.8|293
1591583100000|2020-06-08 02:25:00|9844.6|9842.6|9849.1|9847.1|9849.5|9847.5|9843.3|9841.3|354
1591583400000|2020-06-08 02:30:00|9849.5|9847.5|9854.7|9852.7|9856.2|9854.2|9843.5|9841.5|730
1591583700000|2020-06-08 02:35:00|9854.8|9852.8|9851.5|9849.5|9855.2|9853.2|9849.3|9847.3|355
1591584000000|2020-06-08 02:40:00|9851.7|9849.7|9855|9853|9856.1|9854.1|9846.8|9844.8|508
1591584300000|2020-06-08 02:45:00|9854.7|9852.7|9854|9852|9857.6|9855.6|9852.5|9850.5|381
1591584600000|2020-06-08 02:50:00|9854.1|9852.1|9853.2|9851.2|9854.7|9852.7|9850|9848|261
1591584900000|2020-06-08 02:55:00|9853.1|9851.1|9846.3|9844.3|9853.1|9851.1|9845.2|9843.2|311
1591585200000|2020-06-08 03:00:00|9846.2|9844.2|9850.7|9848.7|9851.5|9849.5|9843.8|9841.8|347
1591585500000|2020-06-08 03:05:00|9851.2|9849.2|9846.8|9844.8|9851.2|9849.2|9844.1|9842.1|320
1591585800000|2020-06-08 03:10:00|9847|9845|9852|9850|9853.2|9851.2|9845.2|9843.2|279
1591586100000|2020-06-08 03:15:00|9851.2|9849.2|9855.3|9853.3|9857.8|9855.8|9851.2|9849.2|425
1591586400000|2020-06-08 03:20:00|9855.5|9853.5|9853.8|9851.8|9858.2|9856.2|9853.3|9851.3|325
1591586700000|2020-06-08 03:25:00|9854|9852|9847|9845|9854.2|9852.2|9847|9845|296
1591587000000|2020-06-08 03:30:00|9847.5|9845.5|9849.7|9847.7|9852.8|9850.8|9846.3|9844.3|251
1591587300000|2020-06-08 03:35:00|9850|9848|9851.2|9849.2|9853.5|9851.5|9845.7|9843.7|240
1591587600000|2020-06-08 03:40:00|9851.3|9849.3|9849.2|9847.2|9851.8|9849.8|9849.1|9847.1|144
1591587900000|2020-06-08 03:45:00|9849|9847|9847.2|9845.2|9853.2|9851.2|9844.8|9842.8|543
1591588200000|2020-06-08 03:50:00|9847.5|9845.5|9846.6|9844.6|9851|9849|9846|9844|389
1591588500000|2020-06-08 03:55:00|9847|9845|9843|9841|9847.7|9845.7|9840.6|9838.6|427
1591588800000|2020-06-08 04:00:00|9842.8|9840.8|9844|9842|9845|9843|9839.8|9837.8|255
1591589100000|2020-06-08 04:05:00|9844.2|9842.2|9843.1|9841.1|9845.3|9843.3|9841.5|9839.5|194
1591589400000|2020-06-08 04:10:00|9842.7|9840.7|9845.7|9843.7|9847.3|9845.3|9842.1|9840.1|170
1591589700000|2020-06-08 04:15:00|9845.8|9843.8|9844.3|9842.3|9847.7|9845.7|9844.1|9842.1|225
1591590000000|2020-06-08 04:20:00|9844.5|9842.5|9845|9843|9846.7|9844.7|9843.3|9841.3|251
1591590300000|2020-06-08 04:25:00|9844.8|9842.8|9844.2|9842.2|9845.6|9843.6|9842.2|9840.2|164
1591590600000|2020-06-08 04:30:00|9844.1|9842.1|9840.3|9838.3|9844.2|9842.2|9838.2|9836.2|388
1591590900000|2020-06-08 04:35:00|9840.5|9838.5|9840.5|9838.5|9841.3|9839.3|9838.3|9836.3|177
1591591200000|2020-06-08 04:40:00|9840.7|9838.7|9842.5|9840.5|9844.6|9842.6|9839.5|9837.5|333
1591591500000|2020-06-08 04:45:00|9842|9840|9842.7|9840.7|9845|9843|9842|9840|174
1591591800000|2020-06-08 04:50:00|9842.6|9840.6|9847.3|9845.3|9848.6|9846.6|9839.3|9837.3|316
1591592100000|2020-06-08 04:55:00|9847|9845|9845.8|9843.8|9847.8|9845.8|9845.1|9843.1|139
1591592400000|2020-06-08 05:00:00|9846|9844|9847.5|9845.5|9848.3|9846.3|9844.1|9842.1|214
1591592700000|2020-06-08 05:05:00|9847.6|9845.6|9843.3|9841.3|9848.3|9846.3|9841.1|9839.1|242
1591593000000|2020-06-08 05:10:00|9843.2|9841.2|9845.1|9843.1|9845.1|9843.1|9839.6|9837.6|239
1591593300000|2020-06-08 05:15:00|9845|9843|9839.8|9837.8|9845|9843|9839.8|9837.8|205
1591593600000|2020-06-08 05:20:00|9840|9838|9838.2|9836.2|9842.7|9840.7|9836.1|9834.1|329
1591593900000|2020-06-08 05:25:00|9837.7|9835.7|9836.5|9834.5|9840|9838|9836.5|9834.5|169
1591594200000|2020-06-08 05:30:00|9836.6|9834.6|9837|9835|9838.5|9836.5|9835.1|9833.1|232
1591594500000|2020-06-08 05:35:00|9836.7|9834.7|9834.8|9832.8|9838.3|9836.3|9834.3|9832.3|273
1591594800000|2020-06-08 05:40:00|9834.7|9832.7|9838.1|9836.1|9839.1|9837.1|9832|9830|284
1591595100000|2020-06-08 05:45:00|9838.3|9836.3|9837.2|9835.2|9838.7|9836.7|9835.2|9833.2|210
1591595400000|2020-06-08 05:50:00|9837.1|9835.1|9844.3|9842.3|9846.2|9844.2|9836.5|9834.5|397
1591595700000|2020-06-08 05:55:00|9844.2|9842.2|9850.1|9848.1|9850.1|9848.1|9841.5|9839.5|357
1591596000000|2020-06-08 06:00:00|9850|9848|9832.7|9830.7|9852.5|9850.5|9826.5|9824.5|1135
1591596300000|2020-06-08 06:05:00|9833|9831|9839.3|9837.3|9839.8|9837.8|9830.2|9828.2|404
1591596600000|2020-06-08 06:10:00|9839.5|9837.5|9839.7|9837.7|9843|9841|9837.2|9835.2|373
1591596900000|2020-06-08 06:15:00|9840|9838|9842|9840|9844.3|9842.3|9836.6|9834.6|337
1591597200000|2020-06-08 06:20:00|9841.7|9839.7|9843.3|9841.3|9847.2|9845.2|9840|9838|350
1591597500000|2020-06-08 06:25:00|9843|9841|9839.7|9837.7|9845.7|9843.7|9838.3|9836.3|285
1591597800000|2020-06-08 06:30:00|9839.6|9837.6|9833.1|9831.1|9840|9838|9832.7|9830.7|325
1591598100000|2020-06-08 06:35:00|9833|9831|9833.3|9831.3|9835.6|9833.6|9831.1|9829.1|409
1591598400000|2020-06-08 06:40:00|9833.7|9831.7|9833.7|9831.7|9836.3|9834.3|9831.3|9829.3|279
1591598700000|2020-06-08 06:45:00|9833.6|9831.6|9835.7|9833.7|9840.7|9838.7|9831.7|9829.7|324
1591599000000|2020-06-08 06:50:00|9836.2|9834.2|9836|9834|9839.6|9837.6|9832.1|9830.1|306
1591599300000|2020-06-08 06:55:00|9835.8|9833.8|9830|9828|9836.1|9834.1|9828|9826|435
1591599600000|2020-06-08 07:00:00|9830.3|9828.3|9812.3|9810.3|9830.5|9828.5|9811.6|9809.6|1633
1591599900000|2020-06-08 07:05:00|9812.7|9810.7|9818.6|9816.6|9819.8|9817.8|9808.5|9806.5|1427
1591600200000|2020-06-08 07:10:00|9818.1|9816.1|9806.6|9804.6|9819.8|9817.8|9806.5|9804.5|1396
1591600500000|2020-06-08 07:15:00|9806.8|9804.8|9811.2|9809.2|9812.1|9810.1|9804.8|9802.8|948
1591600800000|2020-06-08 07:20:00|9811.1|9809.1|9809.2|9807.2|9814.3|9812.3|9808.2|9806.2|647
1591601100000|2020-06-08 07:25:00|9809.3|9807.3|9809.5|9807.5|9811.7|9809.7|9806.6|9804.6|683
1591601400000|2020-06-08 07:30:00|9810|9808|9815.8|9813.8|9817.1|9815.1|9810|9808|808
1591601700000|2020-06-08 07:35:00|9815.7|9813.7|9818.3|9816.3|9823.2|9821.2|9814.2|9812.2|933
1591602000000|2020-06-08 07:40:00|9818.5|9816.5|9819.3|9817.3|9824.3|9822.3|9816.3|9814.3|1041
1591602300000|2020-06-08 07:45:00|9819.2|9817.2|9810.6|9808.6|9821|9819|9809.5|9807.5|749
1591602600000|2020-06-08 07:50:00|9810.3|9808.3|9807.1|9805.1|9812.2|9810.2|9806.8|9804.8|444
1591602900000|2020-06-08 07:55:00|9807.2|9805.2|9803.5|9801.5|9810.2|9808.2|9801|9799|1010
1591603200000|2020-06-08 08:00:00|9803.3|9801.3|9805.2|9803.2|9809.5|9807.5|9802.2|9800.2|929
1591603500000|2020-06-08 08:05:00|9805|9803|9809.7|9807.7|9810.5|9808.5|9803.3|9801.3|572
1591603800000|2020-06-08 08:10:00|9809.6|9807.6|9807|9805|9811|9809|9806.7|9804.7|505
1591604100000|2020-06-08 08:15:00|9807.1|9805.1|9816.8|9814.8|9818.8|9816.8|9802.8|9800.8|1134
1591604400000|2020-06-08 08:20:00|9817|9815|9813.1|9811.1|9818.1|9816.1|9812.3|9810.3|587
1591604700000|2020-06-08 08:25:00|9812.8|9810.8|9816.1|9814.1|9817.8|9815.8|9811.3|9809.3|485
1591605000000|2020-06-08 08:30:00|9816|9814|9816.7|9814.7|9818.1|9816.1|9810.2|9808.2|618
1591605300000|2020-06-08 08:35:00|9816.8|9814.8|9817.1|9815.1|9818.1|9816.1|9814.2|9812.2|311
1591605600000|2020-06-08 08:40:00|9817.2|9815.2|9814.3|9812.3|9821.8|9819.8|9813.1|9811.1|649
1591605900000|2020-06-08 08:45:00|9814.5|9812.5|9825|9823|9826.6|9824.6|9813.5|9811.5|587
1591606200000|2020-06-08 08:50:00|9825.2|9823.2|9830.1|9828.1|9831.6|9829.6|9823.2|9821.2|844
1591606500000|2020-06-08 08:55:00|9830.2|9828.2|9836|9834|9837.5|9835.5|9828.5|9826.5|844
1591606800000|2020-06-08 09:00:00|9835.8|9833.8|9836|9834|9839.1|9837.1|9833.7|9831.7|716
1591607100000|2020-06-08 09:05:00|9836.2|9834.2|9835.8|9833.8|9840|9838|9833.3|9831.3|639
1591607400000|2020-06-08 09:10:00|9835.5|9833.5|9834.8|9832.8|9838.3|9836.3|9834|9832|536
1591607700000|2020-06-08 09:15:00|9835.1|9833.1|9838.6|9836.6|9840.3|9838.3|9832.6|9830.6|668
1591608000000|2020-06-08 09:20:00|9838.8|9836.8|9833.6|9831.6|9838.8|9836.8|9831.2|9829.2|436
1591608300000|2020-06-08 09:25:00|9834|9832|9833.3|9831.3|9835.7|9833.7|9832|9830|407
1591608600000|2020-06-08 09:30:00|9833.2|9831.2|9837.8|9835.8|9841.8|9839.8|9832|9830|539
1591608900000|2020-06-08 09:35:00|9838.1|9836.1|9834.2|9832.2|9838.6|9836.6|9832|9830|665
1591609200000|2020-06-08 09:40:00|9834|9832|9830|9828|9835.8|9833.8|9828.1|9826.1|658
1591609500000|2020-06-08 09:45:00|9829.8|9827.8|9824.5|9822.5|9831.1|9829.1|9823.8|9821.8|511
1591609800000|2020-06-08 09:50:00|9824.3|9822.3|9825.1|9823.1|9826|9824|9821.8|9819.8|535
1591610100000|2020-06-08 09:55:00|9825.2|9823.2|9817|9815|9825.6|9823.6|9814.1|9812.1|709
1591610400000|2020-06-08 10:00:00|9816.3|9814.3|9812.5|9810.5|9819.8|9817.8|9812.5|9810.5|625
1591610700000|2020-06-08 10:05:00|9812.1|9810.1|9818.7|9816.7|9820.6|9818.6|9807.8|9805.8|889
1591611000000|2020-06-08 10:10:00|9818.6|9816.6|9813.5|9811.5|9819.2|9817.2|9810.1|9808.1|526
1591611300000|2020-06-08 10:15:00|9813.3|9811.3|9814.8|9812.8|9816.6|9814.6|9812.1|9810.1|344
1591611600000|2020-06-08 10:20:00|9815.1|9813.1|9814.2|9812.2|9819.5|9817.5|9812.3|9810.3|283
1591611900000|2020-06-08 10:25:00|9813.8|9811.8|9818.5|9816.5|9820.1|9818.1|9813.8|9811.8|421
1591612200000|2020-06-08 10:30:00|9818.2|9816.2|9821.6|9819.6|9822.8|9820.8|9816.7|9814.7|439
1591612500000|2020-06-08 10:35:00|9821.5|9819.5|9826.8|9824.8|9828.7|9826.7|9818.5|9816.5|563
1591612800000|2020-06-08 10:40:00|9827|9825|9831.1|9829.1|9831.6|9829.6|9822.5|9820.5|537
1591613100000|2020-06-08 10:45:00|9830.8|9828.8|9825.5|9823.5|9833.1|9831.1|9825.5|9823.5|476
1591613400000|2020-06-08 10:50:00|9825.6|9823.6|9820.3|9818.3|9826|9824|9816.3|9814.3|656
1591613700000|2020-06-08 10:55:00|9820.2|9818.2|9818.1|9816.1|9820.8|9818.8|9816.1|9814.1|403
1591614000000|2020-06-08 11:00:00|9818.3|9816.3|9820.7|9818.7|9824.2|9822.2|9814.8|9812.8|917
1591614300000|2020-06-08 11:05:00|9820.8|9818.8|9820.2|9818.2|9822.5|9820.5|9815.8|9813.8|711
1591614600000|2020-06-08 11:10:00|9820.3|9818.3|9819.5|9817.5|9823.8|9821.8|9816.3|9814.3|554
1591614900000|2020-06-08 11:15:00|9819.3|9817.3|9826.6|9824.6|9826.7|9824.7|9818.8|9816.8|657
1591615200000|2020-06-08 11:20:00|9826.7|9824.7|9825.1|9823.1|9827.5|9825.5|9822.8|9820.8|572
1591615500000|2020-06-08 11:25:00|9824.8|9822.8|9822.6|9820.6|9825.3|9823.3|9822|9820|410
1591615800000|2020-06-08 11:30:00|9822.5|9820.5|9826.1|9824.1|9828.1|9826.1|9821.2|9819.2|552
1591616100000|2020-06-08 11:35:00|9825.8|9823.8|9822.5|9820.5|9827.5|9825.5|9822.3|9820.3|377
1591616400000|2020-06-08 11:40:00|9822.6|9820.6|9819.5|9817.5|9824.3|9822.3|9817.2|9815.2|656
1591616700000|2020-06-08 11:45:00|9819.3|9817.3|9807|9805|9819.3|9817.3|9806.3|9804.3|1497
1591617000000|2020-06-08 11:50:00|9806.8|9804.8|9810.3|9808.3|9813.7|9811.7|9804.8|9802.8|1677
1591617300000|2020-06-08 11:55:00|9810.5|9808.5|9812.1|9810.1|9815|9813|9807.3|9805.3|918
1591617600000|2020-06-08 12:00:00|9811.7|9809.7|9810.3|9808.3|9811.7|9809.7|9804.6|9802.6|1192
1591617900000|2020-06-08 12:05:00|9810.2|9808.2|9802.2|9800.2|9810.2|9808.2|9800.8|9798.8|899
1591618200000|2020-06-08 12:10:00|9802.3|9800.3|9795.1|9793.1|9804.1|9802.1|9789.3|9787.3|1764
1591618500000|2020-06-08 12:15:00|9795.2|9793.2|9802.1|9800.1|9802.7|9800.7|9789.1|9787.1|1571
1591618800000|2020-06-08 12:20:00|9803.3|9801.3|9803.6|9801.6|9806.7|9804.7|9802.2|9800.2|1262
1591619100000|2020-06-08 12:25:00|9803.7|9801.7|9808.1|9806.1|9808.1|9806.1|9801.2|9799.2|789
1591619400000|2020-06-08 12:30:00|9807.6|9805.6|9814.3|9812.3|9817|9815|9805.7|9803.7|1533
1591619700000|2020-06-08 12:35:00|9814.6|9812.6|9814.3|9812.3|9819.6|9817.6|9813.3|9811.3|1220
1591620000000|2020-06-08 12:40:00|9813.8|9811.8|9811.1|9809.1|9814.7|9812.7|9809.3|9807.3|1220
1591620300000|2020-06-08 12:45:00|9810.6|9808.6|9811|9809|9812.3|9810.3|9806.1|9804.1|1302
1591620600000|2020-06-08 12:50:00|9811.1|9809.1|9819.6|9817.6|9824.8|9822.8|9810.8|9808.8|1754
1591620900000|2020-06-08 12:55:00|9819.3|9817.3|9821.2|9819.2|9826.1|9824.1|9819.3|9817.3|997
1591621200000|2020-06-08 13:00:00|9821.3|9819.3|9829.8|9827.8|9833|9831|9821.3|9819.3|1353
1591621500000|2020-06-08 13:05:00|9829.6|9827.6|9828.3|9826.3|9832.3|9830.3|9825.7|9823.7|1173
1591621800000|2020-06-08 13:10:00|9828.6|9826.6|9828.3|9826.3|9830.8|9828.8|9825.1|9823.1|1601
1591622100000|2020-06-08 13:15:00|9828.1|9826.1|9824.8|9822.8|9828.6|9826.6|9822.3|9820.3|1170
1591622400000|2020-06-08 13:20:00|9825|9823|9832.1|9830.1|9832.6|9830.6|9823.6|9821.6|1031
1591622700000|2020-06-08 13:25:00|9832.2|9830.2|9812.6|9810.6|9832.2|9830.2|9807.5|9805.5|3825
1591623000000|2020-06-08 13:30:00|9812.1|9811.1|9810|9809|9819.6|9818.6|9797.3|9796.3|13373
1591623300000|2020-06-08 13:35:00|9812.6|9811.6|9815.2|9814.2|9832.1|9831.1|9805.6|9804.6|10599
1591623600000|2020-06-08 13:40:00|9816.6|9815.6|9805.1|9804.1|9816.6|9815.6|9796|9795|9705
1591623900000|2020-06-08 13:45:00|9805.2|9804.2|9783.3|9782.3|9805.6|9804.6|9780.8|9779.8|8421
1591624200000|2020-06-08 13:50:00|9782.8|9781.8|9794.2|9793.2|9795.7|9794.7|9772.8|9771.8|7502
1591624500000|2020-06-08 13:55:00|9794.1|9793.1|9788.2|9787.2|9798.2|9797.2|9774.8|9773.8|5702
1591624800000|2020-06-08 14:00:00|9788.1|9787.1|9769|9768|9790.8|9789.8|9763.1|9762.1|7031
1591625100000|2020-06-08 14:05:00|9768.7|9767.7|9753.8|9752.8|9769.5|9768.5|9753.3|9752.3|6827
1591625400000|2020-06-08 14:10:00|9755.2|9754.2|9765.6|9764.6|9772|9771|9752.6|9751.6|5135
1591625700000|2020-06-08 14:15:00|9765.5|9764.5|9758.2|9757.2|9768.4|9767.4|9752.7|9751.7|5293
1591626000000|2020-06-08 14:20:00|9759.4|9758.4|9778|9777|9778.5|9777.5|9752.2|9751.2|5832
1591626300000|2020-06-08 14:25:00|9778.2|9777.2|9781.1|9780.1|9783.2|9782.2|9769.4|9768.4|4692
1591626600000|2020-06-08 14:30:00|9780.1|9779.1|9783.5|9782.5|9786.2|9785.2|9780.1|9779.1|4005
1591626900000|2020-06-08 14:35:00|9783.7|9782.7|9789.9|9788.9|9791.1|9790.1|9779.5|9778.5|5538
1591627200000|2020-06-08 14:40:00|9789.7|9788.7|9799|9798|9802.6|9801.6|9789.2|9788.2|4934
1591627500000|2020-06-08 14:45:00|9799.4|9798.4|9805.1|9804.1|9809.2|9808.2|9798.7|9797.7|3399
1591627800000|2020-06-08 14:50:00|9804.7|9803.7|9808.7|9807.7|9815.1|9814.1|9804.7|9803.7|3933
1591628100000|2020-06-08 14:55:00|9808.5|9807.5|9805.5|9804.5|9810.7|9809.7|9800.9|9799.9|3450
1591628400000|2020-06-08 15:00:00|9806|9805|9814|9813|9816|9815|9806|9805|3751
1591628700000|2020-06-08 15:05:00|9814.5|9813.5|9810|9809|9815.4|9814.4|9806.6|9805.6|3148
1591629000000|2020-06-08 15:10:00|9810.1|9809.1|9811.7|9810.7|9819.5|9818.5|9810.1|9809.1|3695
1591629300000|2020-06-08 15:15:00|9811.2|9810.2|9814|9813|9822.7|9821.7|9811.2|9810.2|3847
1591629600000|2020-06-08 15:20:00|9813.7|9812.7|9821.9|9820.9|9825.4|9824.4|9813.7|9812.7|3328
1591629900000|2020-06-08 15:25:00|9822.4|9821.4|9825.1|9824.1|9828.9|9827.9|9822.2|9821.2|3250
1591630200000|2020-06-08 15:30:00|9825.4|9824.4|9821.5|9820.5|9830|9829|9819.4|9818.4|3005
1591630500000|2020-06-08 15:35:00|9821.6|9820.6|9806|9805|9822.7|9821.7|9803.1|9802.1|3888
1591630800000|2020-06-08 15:40:00|9805.6|9804.6|9805.9|9804.9|9811.6|9810.6|9802.4|9801.4|4052
1591631100000|2020-06-08 15:45:00|9805.7|9804.7|9823|9822|9823|9822|9805.6|9804.6|2973
1591631400000|2020-06-08 15:50:00|9822.7|9821.7|9814.5|9813.5|9823|9822|9810.4|9809.4|1794
1591631700000|2020-06-08 15:55:00|9815.2|9814.2|9815.6|9814.6|9820.4|9819.4|9815.2|9814.2|1503
1591632000000|2020-06-08 16:00:00|9816.5|9815.5|9811.5|9810.5|9821.2|9820.2|9811.5|9810.5|1864
1591632300000|2020-06-08 16:05:00|9811.7|9810.7|9820.2|9819.2|9822|9821|9811.5|9810.5|1656
1591632600000|2020-06-08 16:10:00|9820.4|9819.4|9799.2|9798.2|9822.5|9821.5|9799|9798|2983
1591632900000|2020-06-08 16:15:00|9799.7|9798.7|9807|9806|9807.7|9806.7|9799.7|9798.7|2788
1591633200000|2020-06-08 16:20:00|9806.9|9805.9|9811.7|9810.7|9813.1|9812.1|9805.6|9804.6|1849
1591633500000|2020-06-08 16:25:00|9811.9|9810.9|9805.2|9804.2|9813|9812|9804.9|9803.9|2004
1591633800000|2020-06-08 16:30:00|9805.5|9804.5|9814.5|9813.5|9815.7|9814.7|9805.2|9804.2|2180
1591634100000|2020-06-08 16:35:00|9814.2|9813.2|9816.4|9815.4|9816.7|9815.7|9811.9|9810.9|1524
1591634400000|2020-06-08 16:40:00|9815.6|9814.6|9827|9826|9827.6|9826.6|9815|9814|2674
1591634700000|2020-06-08 16:45:00|9826.5|9825.5|9823.6|9822.6|9827|9826|9820.8|9819.8|1600
1591635000000|2020-06-08 16:50:00|9823.9|9822.9|9821.8|9820.8|9826.1|9825.1|9821.1|9820.1|1269
1591635300000|2020-06-08 16:55:00|9821.5|9820.5|9822.3|9821.3|9824.9|9823.9|9818.6|9817.6|1265
1591635600000|2020-06-08 17:00:00|9822.5|9821.5|9815|9814|9825.1|9824.1|9814.9|9813.9|1520
1591635900000|2020-06-08 17:05:00|9815.3|9814.3|9820.4|9819.4|9821.8|9820.8|9813.6|9812.6|1637
1591636200000|2020-06-08 17:10:00|9820.3|9819.3|9824|9823|9827.3|9826.3|9819.5|9818.5|1991
1591636500000|2020-06-08 17:15:00|9824.1|9823.1|9828.3|9827.3|9830.5|9829.5|9823.1|9822.1|2215
1591636800000|2020-06-08 17:20:00|9828.5|9827.5|9828.4|9827.4|9834|9833|9827.1|9826.1|2050
1591637100000|2020-06-08 17:25:00|9828.3|9827.3|9831|9830|9831.9|9830.9|9826.3|9825.3|1356
1591637400000|2020-06-08 17:30:00|9831.1|9830.1|9845.8|9844.8|9846.5|9845.5|9828.8|9827.8|4259
1591637700000|2020-06-08 17:35:00|9845.5|9844.5|9853.8|9852.8|9855.8|9854.8|9841.3|9840.3|5175
1591638000000|2020-06-08 17:40:00|9854|9853|9852.5|9851.5|9854.1|9853.1|9848.8|9847.8|1844
1591638300000|2020-06-08 17:45:00|9852.6|9851.6|9857.3|9856.3|9857.4|9856.4|9851.3|9850.3|1569
1591638600000|2020-06-08 17:50:00|9857.5|9856.5|9854.9|9853.9|9858.1|9857.1|9852.6|9851.6|1357
1591638900000|2020-06-08 17:55:00|9854.4|9853.4|9859.4|9858.4|9861.8|9860.8|9851.8|9850.8|2447
1591639200000|2020-06-08 18:00:00|9859.6|9858.6|9865.6|9864.6|9866.9|9865.9|9855.9|9854.9|3055
1591639500000|2020-06-08 18:05:00|9865.8|9864.8|9865.9|9864.9|9867.1|9866.1|9863.9|9862.9|1620
1591639800000|2020-06-08 18:10:00|9865.8|9864.8|9868.5|9867.5|9870|9869|9864|9863|1810
1591640100000|2020-06-08 18:15:00|9868.8|9867.8|9869.4|9868.4|9871.9|9870.9|9865.1|9864.1|2129
1591640400000|2020-06-08 18:20:00|9869.1|9868.1|9872|9871|9872.1|9871.1|9867.5|9866.5|1242
1591640700000|2020-06-08 18:25:00|9872.1|9871.1|9874.3|9873.3|9876|9875|9870|9869|2258
1591641000000|2020-06-08 18:30:00|9874.4|9873.4|9870.8|9869.8|9874.5|9873.5|9867.1|9866.1|2435
1591641300000|2020-06-08 18:35:00|9870.9|9869.9|9876.6|9875.6|9879.3|9878.3|9870.9|9869.9|2385
1591641600000|2020-06-08 18:40:00|9877|9876|9868.9|9867.9|9878.1|9877.1|9868.4|9867.4|2365
1591641900000|2020-06-08 18:45:00|9869.1|9868.1|9871.5|9870.5|9874.6|9873.6|9865.1|9864.1|2741
1591642200000|2020-06-08 18:50:00|9871.9|9870.9|9874.8|9873.8|9877.4|9876.4|9868.4|9867.4|1680
1591642500000|2020-06-08 18:55:00|9874.9|9873.9|9875.5|9874.5|9877.3|9876.3|9873.9|9872.9|1618
1591642800000|2020-06-08 19:00:00|9875|9874|9863.8|9862.8|9877.6|9876.6|9862.3|9861.3|2534
1591643100000|2020-06-08 19:05:00|9863.9|9862.9|9864.5|9863.5|9867.8|9866.8|9861.1|9860.1|1972
1591643400000|2020-06-08 19:10:00|9864.6|9863.6|9864.8|9863.8|9867.9|9866.9|9862|9861|1836
1591643700000|2020-06-08 19:15:00|9864.9|9863.9|9865|9864|9865.3|9864.3|9860.1|9859.1|1501
1591644000000|2020-06-08 19:20:00|9864.4|9863.4|9867.2|9866.2|9868.6|9867.6|9863.6|9862.6|1702
1591644300000|2020-06-08 19:25:00|9866.9|9865.9|9863.8|9862.8|9868.3|9867.3|9861.4|9860.4|1089
1591644600000|2020-06-08 19:30:00|9863.9|9862.9|9869.9|9868.9|9876.9|9875.9|9861.9|9860.9|2666
1591644900000|2020-06-08 19:35:00|9870.2|9869.2|9876.6|9875.6|9880.1|9879.1|9869.2|9868.2|2677
1591645200000|2020-06-08 19:40:00|9876.7|9875.7|9882.6|9881.6|9887.1|9886.1|9876.2|9875.2|3565
1591645500000|2020-06-08 19:45:00|9882.3|9881.3|9880.4|9879.4|9884.1|9883.1|9874.3|9873.3|3242
1591645800000|2020-06-08 19:50:00|9887.4|9886.4|9890.2|9889.2|9899.4|9898.4|9887.4|9886.4|7369
1591646100000|2020-06-08 19:55:00|9888.4|9887.4|9901.6|9900.6|9903.7|9902.7|9885.2|9884.2|7259
1591646400000|2020-06-08 20:00:00|9900.3|9899.3|9886.1|9884.1|9900.8|9899.3|9885.3|9883.3|3565
1591646700000|2020-06-08 20:05:00|9886.2|9884.2|9882.7|9880.7|9886.8|9884.8|9878.9|9876.9|1715
1591647000000|2020-06-08 20:10:00|9882.9|9880.9|9889.3|9884.3|9890.7|9888.7|9882.9|9880.9|1364
1591647300000|2020-06-08 20:15:00|9889.5|9884.5|9888|9883|9892.1|9887.1|9888|9883|0
1591647600000|2020-06-08 20:20:00|9888.4|9883.4|9890.8|9885.8|9890.9|9885.9|9887.9|9882.9|0
1591647900000|2020-06-08 20:25:00|9890.6|9885.6|9893|9888|9893.1|9888.1|9890|9885|0
1591648200000|2020-06-08 20:30:00|9887.2|9885.2|9883.9|9881.9|9890.2|9888.2|9882.7|9880.7|542
1591648500000|2020-06-08 20:35:00|9884.4|9882.4|9889.4|9887.4|9890.2|9888.2|9883.2|9881.2|307
1591648800000|2020-06-08 20:40:00|9889.9|9887.9|9888.9|9886.9|9891.2|9889.2|9888.2|9886.2|322
1591649100000|2020-06-08 20:45:00|9888.7|9886.7|9890.4|9888.4|9890.7|9888.7|9887.2|9885.2|366
1591649400000|2020-06-08 20:50:00|9889.7|9887.7|9889.9|9887.9|9892.7|9890.7|9888.7|9886.7|352
1591649700000|2020-06-08 20:55:00|9889.7|9887.7|9889.9|9884.9|9890|9887.7|9884.9|9882.9|222
1591650000000|2020-06-08 21:00:00|9890|9885|9890.1|9885.1|9891.7|9886.7|9889.7|9884.7|0
1591650300000|2020-06-08 21:05:00|9888.5|9883.5|9889.3|9884.3|9890.1|9885.1|9888.4|9883.4|0
1591650600000|2020-06-08 21:10:00|9889.4|9884.4|9889.5|9884.5|9889.9|9884.9|9888.9|9883.9|0
1591650900000|2020-06-08 21:15:00|9889.6|9884.6|9889.2|9884.2|9889.6|9884.6|9888.5|9883.5|0
1591651200000|2020-06-08 21:20:00|9889.3|9884.3|9889|9884|9889.3|9884.3|9889|9884|0
1591651500000|2020-06-08 21:25:00|9889.1|9884.1|9888.7|9883.7|9889.1|9884.1|9888.4|9883.4|0
1591651800000|2020-06-08 21:30:00|9889|9884|9889.1|9884.1|9889.3|9884.3|9889|9884|0
1591652100000|2020-06-08 21:35:00|9889.2|9884.2|9887.9|9882.9|9889.3|9884.3|9887.9|9882.9|0
1591652400000|2020-06-08 21:40:00|9888|9883|9888.4|9883.4|9888.4|9883.4|9887.9|9882.9|0
1591652700000|2020-06-08 21:45:00|9888|9883|9888.8|9883.8|9888.9|9883.9|9887.8|9882.8|0
1591653000000|2020-06-08 21:50:00|9888.9|9883.9|9889.3|9884.3|9889.4|9884.4|9888.9|9883.9|0
1591653300000|2020-06-08 21:55:00|9889.4|9884.4|9890.4|9885.4|9890.4|9885.4|9889.3|9884.3|0
1591653600000|2020-06-08 22:00:00|9888.7|9886.7|9879.3|9877.3|9888.7|9886.7|9877.3|9875.3|508
1591653900000|2020-06-08 22:05:00|9879.9|9877.9|9881.4|9879.4|9881.9|9879.9|9879.6|9877.6|196
1591654200000|2020-06-08 22:10:00|9881.3|9879.3|9881.7|9879.7|9882.4|9880.4|9878.6|9876.6|118
1591654500000|2020-06-08 22:15:00|9881.8|9879.8|9880.6|9878.6|9883.1|9881.1|9878.8|9876.8|143
1591654800000|2020-06-08 22:20:00|9880.3|9878.3|9882.2|9880.2|9883.1|9881.1|9879.4|9877.4|124
1591655100000|2020-06-08 22:25:00|9882.3|9880.3|9884.3|9882.3|9884.7|9882.7|9881.8|9879.8|141
1591655400000|2020-06-08 22:30:00|9884.7|9882.7|9881.1|9879.1|9885.2|9883.2|9880.1|9878.1|147
1591655700000|2020-06-08 22:35:00|9881.3|9879.3|9882.9|9880.9|9885.1|9883.1|9881.1|9879.1|95
1591656000000|2020-06-08 22:40:00|9883.2|9881.2|9878.9|9876.9|9886.1|9884.1|9878.6|9876.6|282
1591656300000|2020-06-08 22:45:00|9879.2|9877.2|9878.8|9876.8|9880.7|9878.7|9878.1|9876.1|126
1591656600000|2020-06-08 22:50:00|9879.1|9877.1|9879.7|9877.7|9879.7|9877.7|9878.3|9876.3|118
1591656900000|2020-06-08 22:55:00|9879.4|9877.4|9879.2|9877.2|9881.9|9879.9|9878.8|9876.8|120
1591657200000|2020-06-08 23:00:00|9880.8|9878.8|9880.9|9878.9|9882.3|9880.3|9879.9|9877.9|84
1591657500000|2020-06-08 23:05:00|9881.1|9879.1|9883.7|9881.7|9883.7|9881.7|9881.1|9879.1|111
1591657800000|2020-06-08 23:10:00|9884.8|9882.8|9886.8|9884.8|9887.7|9885.7|9884.4|9882.4|155
1591658100000|2020-06-08 23:15:00|9887.6|9885.6|9888.4|9886.4|9891.1|9889.1|9887.2|9885.2|240
1591658400000|2020-06-08 23:20:00|9888.7|9886.7|9888.7|9886.7|9889.2|9887.2|9886.3|9884.3|156
1591658700000|2020-06-08 23:25:00|9888.8|9886.8|9888.1|9886.1|9889.4|9887.4|9886.4|9884.4|163
1591659000000|2020-06-08 23:30:00|9887.8|9885.8|9883.7|9881.7|9889.2|9887.2|9882.3|9880.3|247
1591659300000|2020-06-08 23:35:00|9883.4|9881.4|9884.8|9882.8|9886.2|9884.2|9881.2|9879.2|213
1591659600000|2020-06-08 23:40:00|9884.9|9882.9|9884.2|9882.2|9886.1|9884.1|9882.3|9880.3|168
1591659900000|2020-06-08 23:45:00|9883.7|9881.7|9881.4|9879.4|9885.1|9883.1|9881.3|9879.3|165
1591660200000|2020-06-08 23:50:00|9881.6|9879.6|9886.1|9884.1|9887.6|9885.6|9879.9|9877.9|264
1591660500000|2020-06-08 23:55:00|9886.7|9884.7|9883.8|9881.8|9889.2|9887.2|9882.7|9880.7|282
1591660800000|2020-06-09 00:00:00|9883.2|9881.2|9889.7|9887.7|9890.3|9888.3|9877.1|9875.1|643
1591661100000|2020-06-09 00:05:00|9889.8|9887.8|9897.1|9895.1|9900.1|9898.1|9889.8|9887.8|847
1591661400000|2020-06-09 00:10:00|9897.3|9895.3|9895.3|9893.3|9898.7|9896.7|9892.7|9890.7|370
1591661700000|2020-06-09 00:15:00|9895.4|9893.4|9895.2|9893.2|9898.9|9896.9|9891.7|9889.7|330
1591662000000|2020-06-09 00:20:00|9895.1|9893.1|9891.3|9889.3|9895.9|9893.9|9888.9|9886.9|411
1591662300000|2020-06-09 00:25:00|9891.4|9889.4|9894.1|9892.1|9897.6|9895.6|9891.1|9889.1|291
1591662600000|2020-06-09 00:30:00|9894.2|9892.2|9889.3|9887.3|9897.2|9895.2|9887.4|9885.4|413
1591662900000|2020-06-09 00:35:00|9889.2|9887.2|9882.2|9880.2|9890.3|9888.3|9880.6|9878.6|519
1591663200000|2020-06-09 00:40:00|9882.1|9880.1|9881.3|9879.3|9883.8|9881.8|9878.2|9876.2|371
1591663500000|2020-06-09 00:45:00|9880.4|9878.4|9883.7|9881.7|9885.4|9883.4|9878.3|9876.3|460
1591663800000|2020-06-09 00:50:00|9883.1|9881.1|9883.8|9881.8|9886.9|9884.9|9880.1|9878.1|303
1591664100000|2020-06-09 00:55:00|9883.7|9881.7|9880.8|9878.8|9884.8|9882.8|9877.4|9875.4|393
1591664400000|2020-06-09 01:00:00|9880.2|9878.2|9866.8|9864.8|9881.3|9879.3|9865.2|9863.2|1316
1591664700000|2020-06-09 01:05:00|9866.6|9864.6|9868.9|9866.9|9869.6|9867.6|9865.2|9863.2|536
1591665000000|2020-06-09 01:10:00|9868.8|9866.8|9865.4|9863.4|9869.8|9867.8|9863.9|9861.9|435
1591665300000|2020-06-09 01:15:00|9865.6|9863.6|9867.9|9865.9|9869.2|9867.2|9863.1|9861.1|540
1591665600000|2020-06-09 01:20:00|9867.8|9865.8|9866.3|9864.3|9869.4|9867.4|9863.1|9861.1|435
1591665900000|2020-06-09 01:25:00|9866.4|9864.4|9867.3|9865.3|9867.9|9865.9|9864.3|9862.3|317
1591666200000|2020-06-09 01:30:00|9867.2|9865.2|9874.3|9872.3|9875.3|9873.3|9865.3|9863.3|685
1591666500000|2020-06-09 01:35:00|9874.4|9872.4|9876.8|9874.8|9878.8|9876.8|9873.8|9871.8|378
1591666800000|2020-06-09 01:40:00|9876.6|9874.6|9878.4|9876.4|9878.9|9876.9|9875.3|9873.3|315
1591667100000|2020-06-09 01:45:00|9878.6|9876.6|9878.6|9876.6|9883.2|9881.2|9877.1|9875.1|480
1591667400000|2020-06-09 01:50:00|9878.3|9876.3|9878.2|9876.2|9881.4|9879.4|9876.1|9874.1|475
1591667700000|2020-06-09 01:55:00|9878.3|9876.3|9884.7|9882.7|9886.4|9884.4|9878.3|9876.3|410
1591668000000|2020-06-09 02:00:00|9884.6|9882.6|9884.1|9882.1|9889.2|9887.2|9881.3|9879.3|597
1591668300000|2020-06-09 02:05:00|9883.9|9881.9|9881.8|9879.8|9885.4|9883.4|9878.6|9876.6|424
1591668600000|2020-06-09 02:10:00|9881.7|9879.7|9879.2|9877.2|9883.1|9881.1|9876.3|9874.3|363
1591668900000|2020-06-09 02:15:00|9879.1|9877.1|9881.9|9879.9|9882.4|9880.4|9876.4|9874.4|259
1591669200000|2020-06-09 02:20:00|9882.1|9880.1|9874.4|9872.4|9882.7|9880.7|9872.1|9870.1|395
1591669500000|2020-06-09 02:25:00|9873.4|9871.4|9875.8|9873.8|9877.3|9875.3|9873.4|9871.4|233
1591669800000|2020-06-09 02:30:00|9875.6|9873.6|9880.1|9878.1|9880.8|9878.8|9874.6|9872.6|308
1591670100000|2020-06-09 02:35:00|9879.8|9877.8|9882.7|9880.7|9884.1|9882.1|9878.3|9876.3|372
1591670400000|2020-06-09 02:40:00|9882.8|9880.8|9885.7|9883.7|9886.1|9884.1|9880.9|9878.9|308
1591670700000|2020-06-09 02:45:00|9885.8|9883.8|9887.8|9885.8|9888.8|9886.8|9884.7|9882.7|289
1591671000000|2020-06-09 02:50:00|9887.9|9885.9|9883.7|9881.7|9887.9|9885.9|9882.8|9880.8|237
1591671300000|2020-06-09 02:55:00|9883.8|9881.8|9889.4|9887.4|9891.1|9889.1|9883.8|9881.8|505
1591671600000|2020-06-09 03:00:00|9889.2|9887.2|9885.3|9883.3|9889.7|9887.7|9884.3|9882.3|381
1591671900000|2020-06-09 03:05:00|9885.1|9883.1|9884.7|9882.7|9885.2|9883.2|9882.3|9880.3|195
1591672200000|2020-06-09 03:10:00|9884.8|9882.8|9883.7|9881.7|9886.4|9884.4|9882.7|9880.7|190
1591672500000|2020-06-09 03:15:00|9883.8|9881.8|9883.9|9881.9|9886.3|9884.3|9882.4|9880.4|198
1591672800000|2020-06-09 03:20:00|9884.1|9882.1|9891.4|9889.4|9894.2|9892.2|9883.9|9881.9|540
1591673100000|2020-06-09 03:25:00|9891.3|9889.3|9891.2|9889.2|9892.8|9890.8|9889.7|9887.7|179
1591673400000|2020-06-09 03:30:00|9891.9|9889.9|9887.9|9885.9|9892.6|9890.6|9886.9|9884.9|218
1591673700000|2020-06-09 03:35:00|9887.8|9885.8|9889.9|9887.9|9889.9|9887.9|9884.8|9882.8|193
1591674000000|2020-06-09 03:40:00|9889.8|9887.8|9889.2|9887.2|9890.7|9888.7|9887.1|9885.1|126
1591674300000|2020-06-09 03:45:00|9889.1|9887.1|9887.2|9885.2|9889.4|9887.4|9886.6|9884.6|126
1591674600000|2020-06-09 03:50:00|9887.3|9885.3|9889.6|9887.6|9890.2|9888.2|9885.2|9883.2|268
1591674900000|2020-06-09 03:55:00|9889.7|9887.7|9888.6|9886.6|9890.4|9888.4|9886.7|9884.7|149
1591675200000|2020-06-09 04:00:00|9888.4|9886.4|9887.4|9885.4|9889.6|9887.6|9886.9|9884.9|127
1591675500000|2020-06-09 04:05:00|9887.6|9885.6|9882.8|9880.8|9888.6|9886.6|9882.2|9880.2|199
1591675800000|2020-06-09 04:10:00|9882.3|9880.3|9883.8|9881.8|9886.2|9884.2|9881.2|9879.2|259
1591676100000|2020-06-09 04:15:00|9883.9|9881.9|9883.2|9881.2|9885.2|9883.2|9881.4|9879.4|175
1591676400000|2020-06-09 04:20:00|9883.3|9881.3|9886.9|9884.9|9887.2|9885.2|9881.9|9879.9|155
1591676700000|2020-06-09 04:25:00|9886.7|9884.7|9887.6|9885.6|9889.2|9887.2|9883.7|9881.7|170
1591677000000|2020-06-09 04:30:00|9887.7|9885.7|9886.3|9884.3|9888.2|9886.2|9885.8|9883.8|85
1591677300000|2020-06-09 04:35:00|9887.1|9885.1|9888.9|9886.9|9891.4|9889.4|9886.4|9884.4|203
1591677600000|2020-06-09 04:40:00|9889.3|9887.3|9891.3|9889.3|9891.4|9889.4|9887.4|9885.4|136
1591677900000|2020-06-09 04:45:00|9891.2|9889.2|9886.8|9884.8|9891.9|9889.9|9886.8|9884.8|207
1591678200000|2020-06-09 04:50:00|9886.9|9884.9|9884.7|9882.7|9888.8|9886.8|9883.9|9881.9|165
1591678500000|2020-06-09 04:55:00|9884.6|9882.6|9886.8|9884.8|9887.8|9885.8|9884.2|9882.2|100
1591678800000|2020-06-09 05:00:00|9887.3|9885.3|9887.9|9885.9|9891.4|9889.4|9887.1|9885.1|256
1591679100000|2020-06-09 05:05:00|9888.1|9886.1|9891.6|9889.6|9894.2|9892.2|9887.9|9885.9|320
1591679400000|2020-06-09 05:10:00|9891.4|9889.4|9891.1|9889.1|9893.4|9891.4|9890.3|9888.3|139
1591679700000|2020-06-09 05:15:00|9890.9|9888.9|9896.7|9894.7|9897.2|9895.2|9889.3|9887.3|363
1591680000000|2020-06-09 05:20:00|9896.8|9894.8|9897.3|9895.3|9897.9|9895.9|9896.2|9894.2|268
1591680300000|2020-06-09 05:25:00|9897.2|9895.2|9898.8|9896.8|9898.8|9896.8|9894.4|9892.4|315
1591680600000|2020-06-09 05:30:00|9898.9|9896.9|9898.7|9896.7|9899.7|9897.7|9897.2|9895.2|276
1591680900000|2020-06-09 05:35:00|9898.4|9896.4|9894.6|9892.6|9899.2|9897.2|9893.9|9891.9|246
1591681200000|2020-06-09 05:40:00|9894.4|9892.4|9902.1|9900.1|9902.3|9900.3|9894.1|9892.1|397
1591681500000|2020-06-09 05:45:00|9902.2|9900.2|9902.3|9900.3|9903.8|9901.8|9899.1|9897.1|337
1591681800000|2020-06-09 05:50:00|9902.4|9900.4|9900.9|9898.9|9910.4|9908.4|9899.4|9897.4|914
1591682100000|2020-06-09 05:55:00|9900.8|9898.8|9901.8|9899.8|9903.6|9901.6|9900.8|9898.8|229
1591682400000|2020-06-09 06:00:00|9902.9|9900.9|9903.2|9901.2|9909.7|9907.7|9897.1|9895.1|893
1591682700000|2020-06-09 06:05:00|9902.3|9900.3|9901.2|9899.2|9905.9|9903.9|9898.2|9896.2|511
1591683000000|2020-06-09 06:10:00|9901.1|9899.1|9898.9|9896.9|9904.6|9902.6|9897.9|9895.9|315
1591683300000|2020-06-09 06:15:00|9898.2|9896.2|9895.2|9893.2|9899.3|9897.3|9894.9|9892.9|307
1591683600000|2020-06-09 06:20:00|9895.3|9893.3|9898.8|9896.8|9899.7|9897.7|9894.2|9892.2|371
1591683900000|2020-06-09 06:25:00|9899.1|9897.1|9897.1|9895.1|9901.4|9899.4|9897.1|9895.1|265
1591684200000|2020-06-09 06:30:00|9896.7|9894.7|9894.2|9892.2|9902.1|9900.1|9892.4|9890.4|476
1591684500000|2020-06-09 06:35:00|9893.9|9891.9|9894.2|9892.2|9896.6|9894.6|9892.4|9890.4|285
1591684800000|2020-06-09 06:40:00|9894.1|9892.1|9891.2|9889.2|9897.7|9895.7|9890.6|9888.6|383
1591685100000|2020-06-09 06:45:00|9891.1|9889.1|9892.9|9890.9|9894.3|9892.3|9890.7|9888.7|382
1591685400000|2020-06-09 06:50:00|9893.4|9891.4|9891.3|9889.3|9895.3|9893.3|9888.9|9886.9|440
1591685700000|2020-06-09 06:55:00|9890.4|9888.4|9890.7|9888.7|9892.3|9890.3|9888.3|9886.3|487
1591686000000|2020-06-09 07:00:00|9890.9|9888.9|9892.2|9890.2|9896.7|9894.7|9889.4|9887.4|866
1591686300000|2020-06-09 07:05:00|9892.3|9890.3|9884.8|9882.8|9892.3|9890.3|9882.3|9880.3|959
1591686600000|2020-06-09 07:10:00|9884.7|9882.7|9886.7|9884.7|9889.8|9887.8|9884.3|9882.3|617
1591686900000|2020-06-09 07:15:00|9886.4|9884.4|9882.7|9880.7|9889.7|9887.7|9882.6|9880.6|702
1591687200000|2020-06-09 07:20:00|9882.8|9880.8|9880.7|9878.7|9884.9|9882.9|9878.4|9876.4|888
1591687500000|2020-06-09 07:25:00|9880.6|9878.6|9872.9|9870.9|9881.9|9879.9|9872.4|9870.4|1225
1591687800000|2020-06-09 07:30:00|9873.1|9871.1|9878.2|9876.2|9880.4|9878.4|9872.7|9870.7|1003
1591688100000|2020-06-09 07:35:00|9878.3|9876.3|9868.7|9866.7|9881.4|9879.4|9868.6|9866.6|989
1591688400000|2020-06-09 07:40:00|9868.8|9866.8|9863.8|9861.8|9871.8|9869.8|9860.2|9858.2|1507
1591688700000|2020-06-09 07:45:00|9863.7|9861.7|9858.7|9856.7|9863.9|9861.9|9854.4|9852.4|1164
1591689000000|2020-06-09 07:50:00|9858.8|9856.8|9863.2|9861.2|9863.9|9861.9|9856.3|9854.3|1002
1591689300000|2020-06-09 07:55:00|9863.3|9861.3|9861.2|9859.2|9864.3|9862.3|9858.7|9856.7|676
1591689600000|2020-06-09 08:00:00|9862.4|9860.4|9869.2|9867.2|9871.4|9869.4|9861.4|9859.4|996
1591689900000|2020-06-09 08:05:00|9868.7|9866.7|9850.8|9848.8|9868.7|9866.7|9850.8|9848.8|1320
1591690200000|2020-06-09 08:10:00|9850.7|9848.7|9842.1|9840.1|9853.6|9851.6|9841.1|9839.1|1498
1591690500000|2020-06-09 08:15:00|9842.3|9840.3|9831.3|9829.3|9843.1|9841.1|9826.2|9824.2|1723
1591690800000|2020-06-09 08:20:00|9831.4|9829.4|9836.3|9834.3|9840.6|9838.6|9830.6|9828.6|1255
1591691100000|2020-06-09 08:25:00|9836.2|9834.2|9832.8|9830.8|9836.4|9834.4|9825.4|9823.4|1263
1591691400000|2020-06-09 08:30:00|9832.9|9830.9|9824.1|9822.1|9837.2|9835.2|9821.2|9819.2|1606
1591691700000|2020-06-09 08:35:00|9823.9|9821.9|9822.8|9820.8|9833.2|9831.2|9821.2|9819.2|1285
1591692000000|2020-06-09 08:40:00|9822.7|9820.7|9817.7|9815.7|9828.7|9826.7|9817.6|9815.6|1231
1591692300000|2020-06-09 08:45:00|9817.9|9815.9|9829.4|9827.4|9832.3|9830.3|9816.8|9814.8|1762
1591692600000|2020-06-09 08:50:00|9829.9|9827.9|9831.6|9829.6|9836.3|9834.3|9826.8|9824.8|1254
1591692900000|2020-06-09 08:55:00|9831.2|9829.2|9826.7|9824.7|9834.2|9832.2|9820.6|9818.6|995
1591693200000|2020-06-09 09:00:00|9827.2|9825.2|9835.3|9833.3|9836.9|9834.9|9826.4|9824.4|892
1591693500000|2020-06-09 09:05:00|9835.7|9833.7|9836.2|9834.2|9839.6|9837.6|9831.2|9829.2|850
1591693800000|2020-06-09 09:10:00|9835.3|9833.3|9826.4|9824.4|9835.7|9833.7|9823.2|9821.2|992
1591694100000|2020-06-09 09:15:00|9826.6|9824.6|9830.6|9828.6|9834.6|9832.6|9821.8|9819.8|944
1591694400000|2020-06-09 09:20:00|9830.3|9828.3|9835.6|9833.6|9836.9|9834.9|9828.6|9826.6|610
1591694700000|2020-06-09 09:25:00|9835.8|9833.8|9843.6|9841.6|9844.7|9842.7|9834.8|9832.8|1251
1591695000000|2020-06-09 09:30:00|9843.4|9841.4|9840.3|9838.3|9844.9|9842.9|9838.4|9836.4|596
1591695300000|2020-06-09 09:35:00|9840.4|9838.4|9839.8|9837.8|9842.6|9840.6|9838.7|9836.7|374
1591695600000|2020-06-09 09:40:00|9839.7|9837.7|9843.4|9841.4|9844.7|9842.7|9838.9|9836.9|542
1591695900000|2020-06-09 09:45:00|9843.3|9841.3|9833.4|9831.4|9843.3|9841.3|9830.7|9828.7|554
1591696200000|2020-06-09 09:50:00|9833.2|9831.2|9833.8|9831.8|9837.2|9835.2|9832.7|9830.7|513
1591696500000|2020-06-09 09:55:00|9833.7|9831.7|9830.1|9828.1|9834.3|9832.3|9825.4|9823.4|627
1591696800000|2020-06-09 10:00:00|9829.9|9827.9|9829.6|9827.6|9833.7|9831.7|9827.9|9825.9|474
1591697100000|2020-06-09 10:05:00|9829.2|9827.2|9834.3|9832.3|9835.8|9833.8|9829.1|9827.1|488
1591697400000|2020-06-09 10:10:00|9834.2|9832.2|9822.3|9820.3|9836.2|9834.2|9815.4|9813.4|817
1591697700000|2020-06-09 10:15:00|9822.9|9820.9|9825.4|9823.4|9828.2|9826.2|9817.2|9815.2|867
1591698000000|2020-06-09 10:20:00|9825.9|9823.9|9828.3|9826.3|9834.7|9832.7|9824.8|9822.8|698
1591698300000|2020-06-09 10:25:00|9828.4|9826.4|9825.4|9823.4|9830.3|9828.3|9823.1|9821.1|480
1591698600000|2020-06-09 10:30:00|9825.6|9823.6|9834.1|9832.1|9835.6|9833.6|9823.6|9821.6|525
1591698900000|2020-06-09 10:35:00|9833.9|9831.9|9837.9|9835.9|9839.8|9837.8|9833.4|9831.4|613
1591699200000|2020-06-09 10:40:00|9838.3|9836.3|9838.4|9836.4|9841.8|9839.8|9835.8|9833.8|442
1591699500000|2020-06-09 10:45:00|9839.1|9837.1|9837.1|9835.1|9841.8|9839.8|9833.2|9831.2|538
1591699800000|2020-06-09 10:50:00|9836.9|9834.9|9842.1|9840.1|9843.1|9841.1|9836.1|9834.1|376
1591700100000|2020-06-09 10:55:00|9842.2|9840.2|9844.6|9842.6|9847.3|9845.3|9840.9|9838.9|580
1591700400000|2020-06-09 11:00:00|9845.9|9843.9|9840.7|9838.7|9848.7|9846.7|9840.2|9838.2|760
1591700700000|2020-06-09 11:05:00|9840.9|9838.9|9844.6|9842.6|9846.1|9844.1|9839.3|9837.3|522
1591701000000|2020-06-09 11:10:00|9844.4|9842.4|9841.1|9839.1|9845.2|9843.2|9840.9|9838.9|411
1591701300000|2020-06-09 11:15:00|9841.2|9839.2|9827.9|9825.9|9843.2|9841.2|9826.1|9824.1|1269
1591701600000|2020-06-09 11:20:00|9827.8|9825.8|9836.3|9834.3|9837.9|9835.9|9827.7|9825.7|612
1591701900000|2020-06-09 11:25:00|9835.4|9833.4|9829.4|9827.4|9837.4|9835.4|9827.4|9825.4|617
1591702200000|2020-06-09 11:30:00|9829.3|9827.3|9831.3|9829.3|9834.3|9832.3|9827.4|9825.4|437
1591702500000|2020-06-09 11:35:00|9831.4|9829.4|9835.8|9833.8|9839.2|9837.2|9830.1|9828.1|718
1591702800000|2020-06-09 11:40:00|9835.7|9833.7|9840.1|9838.1|9843.4|9841.4|9835.2|9833.2|563
1591703100000|2020-06-09 11:45:00|9840.3|9838.3|9848.7|9846.7|9850.7|9848.7|9840.3|9838.3|1513
1591703400000|2020-06-09 11:50:00|9848.9|9846.9|9848.7|9846.7|9850.2|9848.2|9846.4|9844.4|754
1591703700000|2020-06-09 11:55:00|9848.4|9846.4|9849.9|9847.9|9851.4|9849.4|9847.6|9845.6|713
1591704000000|2020-06-09 12:00:00|9849.8|9847.8|9853.2|9851.2|9854.2|9852.2|9846.6|9844.6|1203
1591704300000|2020-06-09 12:05:00|9852.9|9850.9|9853.8|9851.8|9856.2|9854.2|9850.3|9848.3|809
1591704600000|2020-06-09 12:10:00|9853.9|9851.9|9858.6|9856.6|9858.9|9856.9|9853.9|9851.9|948
1591704900000|2020-06-09 12:15:00|9858.7|9856.7|9856.1|9854.1|9861.4|9859.4|9854.8|9852.8|975
1591705200000|2020-06-09 12:20:00|9856.4|9854.4|9851.7|9849.7|9861.4|9859.4|9851.7|9849.7|916
1591705500000|2020-06-09 12:25:00|9851.4|9849.4|9854.3|9852.3|9855.4|9853.4|9850.4|9848.4|690
1591705800000|2020-06-09 12:30:00|9854.2|9852.2|9853.2|9851.2|9855.4|9853.4|9849.7|9847.7|965
1591706100000|2020-06-09 12:35:00|9853.3|9851.3|9853.8|9851.8|9856.1|9854.1|9851.8|9849.8|1540
1591706400000|2020-06-09 12:40:00|9853.9|9851.9|9859.2|9857.2|9859.4|9857.4|9851.7|9849.7|1502
1591706700000|2020-06-09 12:45:00|9859.3|9857.3|9850.7|9848.7|9859.3|9857.3|9847.4|9845.4|1371
1591707000000|2020-06-09 12:50:00|9850.8|9848.8|9863.9|9861.9|9864.9|9862.9|9850.6|9848.6|1559
1591707300000|2020-06-09 12:55:00|9863.8|9861.8|9861.6|9859.6|9864.4|9862.4|9859.9|9857.9|1133
1591707600000|2020-06-09 13:00:00|9861.7|9859.7|9858.1|9856.1|9865.9|9863.9|9855.9|9853.9|1396
1591707900000|2020-06-09 13:05:00|9857.9|9855.9|9861.7|9859.7|9862.4|9860.4|9857.1|9855.1|887
1591708200000|2020-06-09 13:10:00|9862.2|9860.2|9866.4|9864.4|9866.9|9864.9|9858.4|9856.4|1014
1591708500000|2020-06-09 13:15:00|9866.3|9864.3|9861.1|9859.1|9866.9|9864.9|9861.1|9859.1|985
1591708800000|2020-06-09 13:20:00|9861.2|9859.2|9853.6|9851.6|9861.2|9859.2|9850.6|9848.6|1258
1591709100000|2020-06-09 13:25:00|9853.7|9851.7|9861.4|9859.4|9861.7|9859.7|9853.4|9851.4|1485
1591709400000|2020-06-09 13:30:00|9860.9|9859.9|9871.4|9870.4|9882.7|9881.7|9855.4|9854.4|12820
1591709700000|2020-06-09 13:35:00|9870.4|9869.4|9878.7|9877.7|9890.9|9889.9|9869.6|9868.6|10022
1591710000000|2020-06-09 13:40:00|9878.6|9877.6|9901.1|9900.1|9903.1|9902.1|9869.6|9868.6|9483
1591710300000|2020-06-09 13:45:00|9900.8|9899.8|9895.9|9894.9|9907.9|9906.9|9895.8|9894.8|7179
1591710600000|2020-06-09 13:50:00|9896.6|9895.6|9908.3|9907.3|9912.8|9911.8|9890.2|9889.2|7692
1591710900000|2020-06-09 13:55:00|9908.6|9907.6|9898.4|9897.4|9913.1|9912.1|9894.6|9893.6|5732
1591711200000|2020-06-09 14:00:00|9899.6|9898.6|9901.4|9900.4|9904.2|9903.2|9882.9|9881.9|7701
1591711500000|2020-06-09 14:05:00|9901.2|9900.2|9898.4|9897.4|9904.9|9903.9|9890.4|9889.4|5227
1591711800000|2020-06-09 14:10:00|9898.9|9897.9|9880.9|9879.9|9903.1|9902.1|9880.9|9879.9|5526
1591712100000|2020-06-09 14:15:00|9882|9881|9910.4|9909.4|9910.6|9909.6|9879.1|9878.1|6859
1591712400000|2020-06-09 14:20:00|9910|9909|9916.1|9915.1|9917.7|9916.7|9905.4|9904.4|5715
1591712700000|2020-06-09 14:25:00|9916|9915|9905.9|9904.9|9916.9|9915.9|9904.5|9903.5|4556
1591713000000|2020-06-09 14:30:00|9906.4|9905.4|9920.2|9919.2|9921.1|9920.1|9906.1|9905.1|4385
1591713300000|2020-06-09 14:35:00|9920.1|9919.1|9917.4|9916.4|9921.7|9920.7|9914.5|9913.5|3783
1591713600000|2020-06-09 14:40:00|9917.5|9916.5|9940|9939|9940|9939|9917.5|9916.5|6160
1591713900000|2020-06-09 14:45:00|9939.7|9938.7|9946|9945|9955.4|9954.4|9937.1|9936.1|7784
1591714200000|2020-06-09 14:50:00|9946.1|9945.1|9961.9|9960.9|9962.1|9961.1|9939|9938|6409
1591714500000|2020-06-09 14:55:00|9961.6|9960.6|9966.6|9965.6|9969.1|9968.1|9958|9957|4931
1591714800000|2020-06-09 15:00:00|9966.7|9965.7|9976.7|9975.7|9976.7|9975.7|9959.1|9958.1|6219
1591715100000|2020-06-09 15:05:00|9976.1|9975.1|9972.5|9971.5|9977.2|9976.2|9961.9|9960.9|4612
1591715400000|2020-06-09 15:10:00|9971.6|9970.6|9955.1|9954.1|9975|9974|9954.4|9953.4|5422
1591715700000|2020-06-09 15:15:00|9956.7|9955.7|9959.1|9958.1|9960.9|9959.9|9946.1|9945.1|5163
1591716000000|2020-06-09 15:20:00|9958.6|9957.6|9967.6|9966.6|9969.1|9968.1|9953.9|9952.9|3593
1591716300000|2020-06-09 15:25:00|9967.4|9966.4|9966.7|9965.7|9971.5|9970.5|9962.9|9961.9|3315
1591716600000|2020-06-09 15:30:00|9966.1|9965.1|9966.5|9965.5|9973.7|9972.7|9959.5|9958.5|4584
1591716900000|2020-06-09 15:35:00|9967.1|9966.1|9958.2|9957.2|9969|9968|9953.2|9952.2|3944
1591717200000|2020-06-09 15:40:00|9959|9958|9954.5|9953.5|9965.6|9964.6|9954|9953|2781
1591717500000|2020-06-09 15:45:00|9953.9|9952.9|9951.9|9950.9|9962.1|9961.1|9947.6|9946.6|3147
1591717800000|2020-06-09 15:50:00|9952|9951|9954.5|9953.5|9959.7|9958.7|9952|9951|1873
1591718100000|2020-06-09 15:55:00|9954.2|9953.2|9951.9|9950.9|9957|9956|9947.7|9946.7|2302
1591718400000|2020-06-09 16:00:00|9951.7|9950.7|9944.1|9943.1|9956.2|9955.2|9941.9|9940.9|3102
1591718700000|2020-06-09 16:05:00|9943.6|9942.6|9958|9957|9958.5|9957.5|9941.6|9940.6|2894
1591719000000|2020-06-09 16:10:00|9957.9|9956.9|9962|9961|9964.4|9963.4|9957.5|9956.5|2557
1591719300000|2020-06-09 16:15:00|9962.4|9961.4|9963.7|9962.7|9965.5|9964.5|9955.5|9954.5|1884
1591719600000|2020-06-09 16:20:00|9963.9|9962.9|9968.6|9967.6|9970.6|9969.6|9963.4|9962.4|1889
1591719900000|2020-06-09 16:25:00|9968.7|9967.7|9970.2|9969.2|9974.2|9973.2|9966.9|9965.9|1751
1591720200000|2020-06-09 16:30:00|9970.6|9969.6|9961.1|9960.1|9973.5|9972.5|9961.1|9960.1|1992
1591720500000|2020-06-09 16:35:00|9961.4|9960.4|9980.1|9979.1|9982.4|9981.4|9959.1|9958.1|3469
1591720800000|2020-06-09 16:40:00|9980|9979|9982.3|9981.3|9982.3|9981.3|9976.3|9975.3|2569
1591721100000|2020-06-09 16:45:00|9982.2|9981.2|9984.8|9983.8|9987.3|9986.3|9982.2|9981.2|2840
1591721400000|2020-06-09 16:50:00|9984.7|9983.7|9986.9|9985.9|9990.2|9989.2|9983.4|9982.4|2295
1591721700000|2020-06-09 16:55:00|9987.5|9986.5|9981.5|9980.5|9988.3|9987.3|9981|9980|2505
1591722000000|2020-06-09 17:00:00|9981|9980|9986.3|9985.3|9987.3|9986.3|9979.5|9978.5|2177
1591722300000|2020-06-09 17:05:00|9986.4|9985.4|9987|9986|9987.4|9986.4|9982.5|9981.5|1731
1591722600000|2020-06-09 17:10:00|9986.8|9985.8|9972.4|9971.4|9987.2|9986.2|9972.3|9971.3|2514
1591722900000|2020-06-09 17:15:00|9972.7|9971.7|9975.4|9974.4|9977.8|9976.8|9971.4|9970.4|2110
1591723200000|2020-06-09 17:20:00|9975.5|9974.5|9994.7|9993.7|9995.7|9994.7|9975.4|9974.4|3306
1591723500000|2020-06-09 17:25:00|9994.8|9993.8|9994.8|9993.8|9997.4|9996.4|9991.8|9990.8|1637
1591723800000|2020-06-09 17:30:00|9994.7|9993.7|10000.3|9999.3|10000.3|9999.3|9991.5|9990.5|2242
1591724100000|2020-06-09 17:35:00|10000|9999|9998.4|9997.4|10006.4|10005.4|9997.2|9996.2|4173
1591724400000|2020-06-09 17:40:00|9999|9998|10007.4|10006.4|10008.4|10007.4|9998.3|9997.3|2683
1591724700000|2020-06-09 17:45:00|10007.5|10006.5|9995.4|9994.4|10008|10007|9994.8|9993.8|2098
1591725000000|2020-06-09 17:50:00|9995.5|9994.5|9998|9997|9999.9|9998.9|9993|9992|2082
1591725300000|2020-06-09 17:55:00|9997.8|9996.8|10001.4|10000.4|10006.2|10005.2|9997|9996|2114
1591725600000|2020-06-09 18:00:00|10001.3|10000.3|9995.3|9994.3|10006.9|10005.9|9984.4|9983.4|4303
1591725900000|2020-06-09 18:05:00|9995.5|9994.5|9986.3|9985.3|9999|9998|9983.9|9982.9|2203
1591726200000|2020-06-09 18:10:00|9986|9985|9996.3|9995.3|9997.5|9996.5|9984.5|9983.5|2368
1591726500000|2020-06-09 18:15:00|9996.4|9995.4|9979.5|9978.5|9996.9|9995.9|9978.4|9977.4|2610
1591726800000|2020-06-09 18:20:00|9977.7|9976.7|9967.8|9966.8|9981.9|9980.9|9963.8|9962.8|4324
1591727100000|2020-06-09 18:25:00|9968.2|9967.2|9971|9970|9972.8|9971.8|9964.8|9963.8|2523
1591727400000|2020-06-09 18:30:00|9970.8|9969.8|9978.5|9977.5|9982.7|9981.7|9968.8|9967.8|3336
1591727700000|2020-06-09 18:35:00|9977.4|9976.4|9973.4|9972.4|9977.4|9976.4|9964.2|9963.2|3108
1591728000000|2020-06-09 18:40:00|9973.2|9972.2|9976.5|9975.5|9977.7|9976.7|9970.7|9969.7|2216
1591728300000|2020-06-09 18:45:00|9976.4|9975.4|9981.9|9980.9|9984.2|9983.2|9966.3|9965.3|3241
1591728600000|2020-06-09 18:50:00|9982|9981|9981.5|9980.5|9987.2|9986.2|9976.8|9975.8|3047
1591728900000|2020-06-09 18:55:00|9981.7|9980.7|9988.9|9987.9|9990.3|9989.3|9979|9978|2126
1591729200000|2020-06-09 19:00:00|9988.8|9987.8|9986.3|9985.3|9990.3|9989.3|9981.3|9980.3|2605
1591729500000|2020-06-09 19:05:00|9986.9|9985.9|9991.3|9990.3|9992.7|9991.7|9981|9980|1931
1591729800000|2020-06-09 19:10:00|9990.7|9989.7|9995.2|9994.2|9998.2|9997.2|9985.2|9984.2|4118
1591730100000|2020-06-09 19:15:00|9995.9|9994.9|10001.9|10000.9|10003.2|10002.2|9993.8|9992.8|2652
1591730400000|2020-06-09 19:20:00|10001.4|10000.4|9994.6|9993.6|10006.5|10005.5|9992|9991|3439
1591730700000|2020-06-09 19:25:00|9994.9|9993.9|9998.2|9997.2|10001.5|10000.5|9993.9|9992.9|2021
1591731000000|2020-06-09 19:30:00|9997.9|9996.9|9985|9984|10001.7|10000.7|9984.7|9983.7|2897
1591731300000|2020-06-09 19:35:00|9985.2|9984.2|9997|9996|9997.2|9996.2|9981.9|9980.9|3213
1591731600000|2020-06-09 19:40:00|9996.4|9995.4|9992.4|9991.4|10007.7|10006.7|9991.2|9990.2|4064
1591731900000|2020-06-09 19:45:00|9992.6|9991.6|9976.5|9975.5|9992.6|9991.6|9970.9|9969.9|4854
1591732200000|2020-06-09 19:50:00|9970|9969|9965.1|9964.1|9976.4|9975.4|9959.4|9958.4|8519
1591732500000|2020-06-09 19:55:00|9967.5|9966.5|9966.7|9965.7|9980.5|9979.5|9964.7|9963.7|10409
1591732800000|2020-06-09 20:00:00|9967.2|9965.2|9977.9|9975.9|9980|9978|9963.5|9961.5|5311
1591733100000|2020-06-09 20:05:00|9977.7|9975.7|9954.5|9952.5|9979|9977|9946|9944|6127
1591733400000|2020-06-09 20:10:00|9954.7|9952.7|9955.6|9950.6|9959.4|9957.4|9952.5|9950.5|1908
1591733700000|2020-06-09 20:15:00|9955.5|9950.5|9955.5|9950.5|9956.9|9951.9|9954.5|9949.5|0
1591734000000|2020-06-09 20:20:00|9955.2|9950.2|9951.7|9946.7|9955.5|9950.5|9951.2|9946.2|0
1591734300000|2020-06-09 20:25:00|9952.5|9947.5|9953|9948|9953|9948|9946.5|9941.5|0
1591734600000|2020-06-09 20:30:00|9952|9950|9952.7|9950.7|9955.2|9953.2|9947.2|9945.2|469
1591734900000|2020-06-09 20:35:00|9952.2|9950.2|9952.7|9950.7|9953.7|9951.7|9950.7|9948.7|187
1591735200000|2020-06-09 20:40:00|9953|9951|9959|9957|9959|9957|9952.5|9950.5|278
1591735500000|2020-06-09 20:45:00|9959.2|9957.2|9956.2|9954.2|9959.2|9957.2|9955|9953|172
1591735800000|2020-06-09 20:50:00|9956.7|9954.7|9961|9959|9963.2|9961.2|9955.5|9953.5|192
1591736100000|2020-06-09 20:55:00|9961.2|9959.2|9965.9|9960.9|9965.9|9963.2|9958.7|9956.7|255
1591736400000|2020-06-09 21:00:00|9965.8|9960.8|9961.9|9956.9|9966.1|9961.1|9961.8|9956.8|0
1591736700000|2020-06-09 21:05:00|9962.5|9957.5|9963.1|9958.1|9963.2|9958.2|9961.4|9956.4|0
1591737000000|2020-06-09 21:10:00|9963|9958|9961.5|9956.5|9963.9|9958.9|9961.5|9956.5|0
1591737300000|2020-06-09 21:15:00|9961.6|9956.6|9961.9|9956.9|9961.9|9956.9|9961.5|9956.5|0
1591737600000|2020-06-09 21:20:00|9962|9957|9961.9|9956.9|9962|9957|9961.7|9956.7|0
1591737900000|2020-06-09 21:25:00|9961.8|9956.8|9961.7|9956.7|9962|9957|9961.6|9956.6|0
1591738200000|2020-06-09 21:30:00|9961.6|9956.6|9961.8|9956.8|9961.8|9956.8|9961.5|9956.5|0
1591738500000|2020-06-09 21:35:00|9961.2|9956.2|9962.7|9957.7|9962.8|9957.8|9961.2|9956.2|0
1591738800000|2020-06-09 21:40:00|9962.8|9957.8|9965|9960|9965|9960|9962.8|9957.8|0
1591739100000|2020-06-09 21:45:00|9964.9|9959.9|9965.7|9960.7|9965.7|9960.7|9964.7|9959.7|0
1591739400000|2020-06-09 21:50:00|9965.8|9960.8|9968.5|9963.5|9968.5|9963.5|9965.8|9960.8|0
1591739700000|2020-06-09 21:55:00|9968.6|9963.6|9968|9963|9969|9964|9968|9963|0
1591740000000|2020-06-09 22:00:00|9963.5|9961.5|9970.6|9968.6|9971.6|9969.6|9963.5|9961.5|397
1591740300000|2020-06-09 22:05:00|9970.7|9968.7|9971.2|9969.2|9971.6|9969.6|9967.7|9965.7|131
1591740600000|2020-06-09 22:10:00|9971.4|9969.4|9970.6|9968.6|9975.9|9973.9|9970.1|9968.1|261
1591740900000|2020-06-09 22:15:00|9970.5|9968.5|9973|9971|9974.7|9972.7|9970.5|9968.5|127
1591741200000|2020-06-09 22:20:00|9973.1|9971.1|9973.6|9971.6|9975.6|9973.6|9972.2|9970.2|111
1591741500000|2020-06-09 22:25:00|9973.9|9971.9|9971.7|9969.7|9975.6|9973.6|9970.5|9968.5|97
1591741800000|2020-06-09 22:30:00|9972.4|9970.4|9967.4|9965.4|9972.4|9970.4|9965.2|9963.2|215
1591742100000|2020-06-09 22:35:00|9967.5|9965.5|9980.1|9978.1|9980.6|9978.6|9967.4|9965.4|360
1591742400000|2020-06-09 22:40:00|9980|9978|9982.2|9980.2|9983.7|9981.7|9978.1|9976.1|260
1591742700000|2020-06-09 22:45:00|9982.1|9980.1|9984|9982|9986.4|9984.4|9981.5|9979.5|206
1591743000000|2020-06-09 22:50:00|9984.1|9982.1|9986.4|9984.4|9987.9|9985.9|9983.4|9981.4|139
1591743300000|2020-06-09 22:55:00|9986.1|9984.1|9983.6|9981.6|9986.5|9984.5|9983.4|9981.4|170
1591743600000|2020-06-09 23:00:00|9984.1|9982.1|9981.5|9979.5|9985.7|9983.7|9980.2|9978.2|163
1591743900000|2020-06-09 23:05:00|9981.6|9979.6|9980.4|9978.4|9982.1|9980.1|9980|9978|89
1591744200000|2020-06-09 23:10:00|9980.2|9978.2|9974|9972|9980.6|9978.6|9973.6|9971.6|243
1591744500000|2020-06-09 23:15:00|9973.9|9971.9|9975|9973|9977.1|9975.1|9973.2|9971.2|152
1591744800000|2020-06-09 23:20:00|9975.1|9973.1|9977.9|9975.9|9979.5|9977.5|9973.1|9971.1|126
1591745100000|2020-06-09 23:25:00|9977.6|9975.6|9982.1|9980.1|9982.1|9980.1|9976.2|9974.2|125
1591745400000|2020-06-09 23:30:00|9982|9980|9989.4|9987.4|9989.7|9987.7|9978.2|9976.2|325
1591745700000|2020-06-09 23:35:00|9989.2|9987.2|9988.1|9986.1|9991|9989|9987.4|9985.4|195
1591746000000|2020-06-09 23:40:00|9988|9986|9987.1|9985.1|9989|9987|9984.4|9982.4|177
1591746300000|2020-06-09 23:45:00|9986.7|9984.7|9990.2|9988.2|9990.6|9988.6|9984.7|9982.7|287
1591746600000|2020-06-09 23:50:00|9990.1|9988.1|9992.1|9990.1|9995.6|9993.6|9987.4|9985.4|657
1591746900000|2020-06-09 23:55:00|9992.6|9990.6|9992.6|9990.6|9994.5|9992.5|9990.9|9988.9|319
1591747200000|2020-06-10 00:00:00|9992.7|9990.7|9988.9|9986.9|9994.7|9992.7|9984.7|9982.7|413
1591747500000|2020-06-10 00:05:00|9988.5|9986.5|9996|9994|9997.9|9995.9|9986.4|9984.4|492
1591747800000|2020-06-10 00:10:00|9995.6|9993.6|9992.1|9990.1|9998.1|9996.1|9991.1|9989.1|389
1591748100000|2020-06-10 00:15:00|9992.2|9990.2|9997.9|9995.9|9997.9|9995.9|9990.7|9988.7|302
1591748400000|2020-06-10 00:20:00|9997.7|9995.7|9996.2|9994.2|9999.1|9997.1|9993.1|9991.1|313
1591748700000|2020-06-10 00:25:00|9996.1|9994.1|9996.4|9994.4|9997.5|9995.5|9994.4|9992.4|132
1591749000000|2020-06-10 00:30:00|9996.5|9994.5|9996.9|9994.9|10000.4|9998.4|9996.2|9994.2|457
1591749300000|2020-06-10 00:35:00|9997|9995|9996.6|9994.6|9998.5|9996.5|9994.4|9992.4|242
1591749600000|2020-06-10 00:40:00|9997|9995|9996|9994|9997.6|9995.6|9993.7|9991.7|150
1591749900000|2020-06-10 00:45:00|9996.1|9994.1|9995.1|9993.1|9997.9|9995.9|9992.4|9990.4|280
1591750200000|2020-06-10 00:50:00|9995.2|9993.2|9998.4|9996.4|9998.7|9996.7|9993.5|9991.5|288
1591750500000|2020-06-10 00:55:00|9998|9996|9998.7|9996.7|10001.2|9999.2|9996.6|9994.6|369
1591750800000|2020-06-10 01:00:00|9999.1|9997.1|9992.5|9990.5|10000.4|9998.4|9990.6|9988.6|454
1591751100000|2020-06-10 01:05:00|9992.2|9990.2|9993.6|9991.6|9998.5|9996.5|9990.7|9988.7|363
1591751400000|2020-06-10 01:10:00|9993.7|9991.7|10003|10001|10006.6|10004.6|9993.6|9991.6|793
1591751700000|2020-06-10 01:15:00|10003.6|10001.6|10003|10001|10006.4|10004.4|10000.2|9998.2|544
1591752000000|2020-06-10 01:20:00|10003.1|10001.1|10001.4|9999.4|10003.4|10001.4|10000.2|9998.2|328
1591752300000|2020-06-10 01:25:00|10001.2|9999.2|10006.2|10004.2|10007.5|10005.5|10000.2|9998.2|481
1591752600000|2020-06-10 01:30:00|10006|10004|10007|10005|10014.2|10012.2|10002|10000|1076
1591752900000|2020-06-10 01:35:00|10007.5|10005.5|10006.9|10004.9|10011.1|10009.1|10006.5|10004.5|444
1591753200000|2020-06-10 01:40:00|10007.2|10005.2|10008.2|10006.2|10010.6|10008.6|10006.9|10004.9|318
1591753500000|2020-06-10 01:45:00|10008.5|10006.5|10010.7|10008.7|10012.7|10010.7|10005.1|10003.1|501
1591753800000|2020-06-10 01:50:00|10010.9|10008.9|10015|10013|10015.2|10013.2|10009.4|10007.4|528
1591754100000|2020-06-10 01:55:00|10015.1|10013.1|10014|10012|10017|10015|10013.4|10011.4|387
1591754400000|2020-06-10 02:00:00|10014.1|10012.1|10018.2|10016.2|10019.7|10017.7|10014.1|10012.1|472
1591754700000|2020-06-10 02:05:00|10018.1|10016.1|10015.6|10013.6|10018.7|10016.7|10015.1|10013.1|339
1591755000000|2020-06-10 02:10:00|10015.7|10013.7|10017.1|10015.1|10017.6|10015.6|10014.1|10012.1|222
1591755300000|2020-06-10 02:15:00|10016.9|10014.9|10016.4|10014.4|10018.6|10016.6|10014.4|10012.4|222
1591755600000|2020-06-10 02:20:00|10016.5|10014.5|10014.7|10012.7|10016.6|10014.6|10012.7|10010.7|341
1591755900000|2020-06-10 02:25:00|10014.9|10012.9|10011.4|10009.4|10015.9|10013.9|10010.9|10008.9|336
1591756200000|2020-06-10 02:30:00|10011.2|10009.2|10010|10008|10012.2|10010.2|10007.5|10005.5|556
1591756500000|2020-06-10 02:35:00|10009.7|10007.7|10010|10008|10010.5|10008.5|10006.2|10004.2|397
1591756800000|2020-06-10 02:40:00|10009.9|10007.9|10010.5|10008.5|10012.5|10010.5|10009.4|10007.4|290
1591757100000|2020-06-10 02:45:00|10010.4|10008.4|10011.4|10009.4|10013.7|10011.7|10009.4|10007.4|321
1591757400000|2020-06-10 02:50:00|10011.6|10009.6|10013.1|10011.1|10014.2|10012.2|10010.7|10008.7|263
1591757700000|2020-06-10 02:55:00|10013|10011|10014|10012|10015.9|10013.9|10012.1|10010.1|219
1591758000000|2020-06-10 03:00:00|10014.2|10012.2|10015|10013|10016.2|10014.2|10013.1|10011.1|225
1591758300000|2020-06-10 03:05:00|10014.9|10012.9|10014.9|10012.9|10016.1|10014.1|10014.5|10012.5|123
1591758600000|2020-06-10 03:10:00|10015|10013|10015.2|10013.2|10017.4|10015.4|10014.4|10012.4|213
1591758900000|2020-06-10 03:15:00|10015.1|10013.1|10011.5|10009.5|10015.2|10013.2|10011.4|10009.4|262
1591759200000|2020-06-10 03:20:00|10011.4|10009.4|10010.1|10008.1|10014|10012|10010.1|10008.1|298
1591759500000|2020-06-10 03:25:00|10010.2|10008.2|10005.9|10003.9|10011.6|10009.6|10004.9|10002.9|432
1591759800000|2020-06-10 03:30:00|10005.7|10003.7|10006.6|10004.6|10007.7|10005.7|10005|10003|291
1591760100000|2020-06-10 03:35:00|10006.5|10004.5|10009.1|10007.1|10010.5|10008.5|10006.2|10004.2|257
1591760400000|2020-06-10 03:40:00|10008.9|10006.9|10010.6|10008.6|10010.7|10008.7|10008.7|10006.7|162
1591760700000|2020-06-10 03:45:00|10010.7|10008.7|10007.4|10005.4|10010.9|10008.9|10006.9|10004.9|136
1591761000000|2020-06-10 03:50:00|10007.5|10005.5|10006.9|10004.9|10008.2|10006.2|10005.9|10003.9|244
1591761300000|2020-06-10 03:55:00|10006.7|10004.7|10012.1|10010.1|10013.1|10011.1|10006.5|10004.5|536
1591761600000|2020-06-10 04:00:00|10012.4|10010.4|10011|10009|10013.1|10011.1|10009.6|10007.6|397
1591761900000|2020-06-10 04:05:00|10011.1|10009.1|10006.1|10004.1|10013.4|10011.4|10005.4|10003.4|284
1591762200000|2020-06-10 04:10:00|10006.2|10004.2|10006.9|10004.9|10008|10006|10004.4|10002.4|273
1591762500000|2020-06-10 04:15:00|10006.7|10004.7|10006.2|10004.2|10007.6|10005.6|10005|10003|147
1591762800000|2020-06-10 04:20:00|10006.4|10004.4|10003.5|10001.5|10007.4|10005.4|10003.1|10001.1|184
1591763100000|2020-06-10 04:25:00|10003.6|10001.6|10004.4|10002.4|10004.4|10002.4|10001.2|9999.2|177
1591763400000|2020-06-10 04:30:00|10004.5|10002.5|10006.4|10004.4|10007.1|10005.1|10002.7|10000.7|199
1591763700000|2020-06-10 04:35:00|10006.1|10004.1|10005.9|10003.9|10006.6|10004.6|10003.9|10001.9|152
1591764000000|2020-06-10 04:40:00|10006.1|10004.1|10006.4|10004.4|10009.2|10007.2|10005.2|10003.2|181
1591764300000|2020-06-10 04:45:00|10006.5|10004.5|10008.6|10006.6|10010|10008|10006.4|10004.4|180
1591764600000|2020-06-10 04:50:00|10008.9|10006.9|10011|10009|10012.1|10010.1|10008.7|10006.7|298
1591764900000|2020-06-10 04:55:00|10010.9|10008.9|10010.2|10008.2|10012.2|10010.2|10008.2|10006.2|163
1591765200000|2020-06-10 05:00:00|10009.9|10007.9|10010.4|10008.4|10012|10010|10009.1|10007.1|168
1591765500000|2020-06-10 05:05:00|10010.2|10008.2|10011|10009|10011.2|10009.2|10009.7|10007.7|144
1591765800000|2020-06-10 05:10:00|10010.9|10008.9|10009.4|10007.4|10011.7|10009.7|10007.4|10005.4|246
1591766100000|2020-06-10 05:15:00|10009.2|10007.2|10012.1|10010.1|10012.6|10010.6|10009.2|10007.2|137
1591766400000|2020-06-10 05:20:00|10012.2|10010.2|10012.6|10010.6|10014.4|10012.4|10011.9|10009.9|272
1591766700000|2020-06-10 05:25:00|10012.7|10010.7|10012|10010|10014|10012|10010.1|10008.1|195
1591767000000|2020-06-10 05:30:00|10012.1|10010.1|10012.2|10010.2|10014.1|10012.1|10011|10009|274
1591767300000|2020-06-10 05:35:00|10012.1|10010.1|10011.2|10009.2|10014.1|10012.1|10009.7|10007.7|275
1591767600000|2020-06-10 05:40:00|10011.4|10009.4|10012.7|10010.7|10013.1|10011.1|10009.9|10007.9|127
1591767900000|2020-06-10 05:45:00|10012.6|10010.6|10009.7|10007.7|10012.7|10010.7|10009|10007|135
1591768200000|2020-06-10 05:50:00|10009.6|10007.6|10008.9|10006.9|10012.4|10010.4|10007.2|10005.2|429
1591768500000|2020-06-10 05:55:00|10009|10007|10009.6|10007.6|10011.7|10009.7|10006.4|10004.4|167
1591768800000|2020-06-10 06:00:00|10009.4|10007.4|10011.4|10009.4|10018.6|10016.6|10007.9|10005.9|704
1591769100000|2020-06-10 06:05:00|10011.5|10009.5|10005.7|10003.7|10011.5|10009.5|10003.6|10001.6|626
1591769400000|2020-06-10 06:10:00|10005.9|10003.9|10005.7|10003.7|10007.6|10005.6|10004|10002|397
1591769700000|2020-06-10 06:15:00|10005.5|10003.5|10009.2|10007.2|10015|10013|10005.5|10003.5|540
1591770000000|2020-06-10 06:20:00|10008.9|10006.9|10004.4|10002.4|10010.6|10008.6|10003.7|10001.7|346
1591770300000|2020-06-10 06:25:00|10004.1|10002.1|9997.2|9995.2|10004.1|10002.1|9996.4|9994.4|651
1591770600000|2020-06-10 06:30:00|9997|9995|9996|9994|10000.6|9998.6|9995.4|9993.4|437
1591770900000|2020-06-10 06:35:00|9995.7|9993.7|9996.6|9994.6|9999.2|9997.2|9991.7|9989.7|636
1591771200000|2020-06-10 06:40:00|9996.4|9994.4|9997.2|9995.2|9999.2|9997.2|9994.5|9992.5|188
1591771500000|2020-06-10 06:45:00|9997|9995|9999.9|9997.9|10000.2|9998.2|9996.7|9994.7|365
1591771800000|2020-06-10 06:50:00|10000.1|9998.1|9999.1|9997.1|10000.9|9998.9|9997.2|9995.2|252
1591772100000|2020-06-10 06:55:00|9999.4|9997.4|9993.9|9991.9|10000.6|9998.6|9993|9991|279
1591772400000|2020-06-10 07:00:00|9993.5|9991.5|10004.9|10002.9|10005.7|10003.7|9990|9988|1122
1591772700000|2020-06-10 07:05:00|10004.6|10002.6|10003.9|10001.9|10008|10006|9998.9|9996.9|1207
1591773000000|2020-06-10 07:10:00|10005|10003|10005.7|10003.7|10006.7|10004.7|10001.5|9999.5|492
1591773300000|2020-06-10 07:15:00|10005.4|10003.4|10002.6|10000.6|10006.7|10004.7|10000.5|9998.5|482
1591773600000|2020-06-10 07:20:00|10002.4|10000.4|9998.9|9996.9|10003.1|10001.1|9997.9|9995.9|411
1591773900000|2020-06-10 07:25:00|9999.1|9997.1|10009.2|10007.2|10009.2|10007.2|9999|9997|457
1591774200000|2020-06-10 07:30:00|10009|10007|10006.4|10004.4|10009.2|10007.2|9998.2|9996.2|675
1591774500000|2020-06-10 07:35:00|10006|10004|10007.2|10005.2|10011.4|10009.4|10004.5|10002.5|559
1591774800000|2020-06-10 07:40:00|10005.7|10003.7|10005.7|10003.7|10007.9|10005.9|10002.5|10000.5|292
1591775100000|2020-06-10 07:45:00|10005.5|10003.5|10007.2|10005.2|10009|10007|10003|10001|327
1591775400000|2020-06-10 07:50:00|10007.1|10005.1|10005.7|10003.7|10010.5|10008.5|10004.5|10002.5|291
1591775700000|2020-06-10 07:55:00|10005.6|10003.6|10008.9|10006.9|10009.9|10007.9|10005.6|10003.6|203
1591776000000|2020-06-10 08:00:00|10008.7|10006.7|10000.9|9998.9|10008.7|10006.7|10000.2|9998.2|570
1591776300000|2020-06-10 08:05:00|10000.5|9998.5|10003.6|10001.6|10004.7|10002.7|9999.7|9997.7|389
1591776600000|2020-06-10 08:10:00|10003.5|10001.5|10005.6|10003.6|10006.7|10004.7|10000.9|9998.9|259
1591776900000|2020-06-10 08:15:00|10005.7|10003.7|10011|10009|10012.7|10010.7|10004.7|10002.7|549
1591777200000|2020-06-10 08:20:00|10010.9|10008.9|10009.6|10007.6|10011.5|10009.5|10005.4|10003.4|402
1591777500000|2020-06-10 08:25:00|10009.9|10007.9|10012|10010|10015.2|10013.2|10007.5|10005.5|502
1591777800000|2020-06-10 08:30:00|10012.1|10010.1|10015.9|10013.9|10016.5|10014.5|10009.2|10007.2|396
1591778100000|2020-06-10 08:35:00|10015.4|10013.4|10014.6|10012.6|10016.7|10014.7|10012|10010|266
1591778400000|2020-06-10 08:40:00|10014.5|10012.5|10010.6|10008.6|10014.5|10012.5|10010|10008|257
1591778700000|2020-06-10 08:45:00|10010.4|10008.4|10007.9|10005.9|10012.2|10010.2|10006.2|10004.2|444
1591779000000|2020-06-10 08:50:00|10007.7|10005.7|10008|10006|10009.4|10007.4|10005.4|10003.4|340
1591779300000|2020-06-10 08:55:00|10008.1|10006.1|10004.2|10002.2|10008.1|10006.1|9999.1|9997.1|734
1591779600000|2020-06-10 09:00:00|10004.1|10002.1|9977.5|9975.5|10004.1|10002.1|9973.7|9971.7|2063
1591779900000|2020-06-10 09:05:00|9977.4|9975.4|9984.9|9982.9|9987.6|9985.6|9977.1|9975.1|1177
1591780200000|2020-06-10 09:10:00|9985|9983|9987|9985|9989.5|9987.5|9984|9982|531
1591780500000|2020-06-10 09:15:00|9986.9|9984.9|9979.7|9977.7|9991.2|9989.2|9979.4|9977.4|715
1591780800000|2020-06-10 09:20:00|9978.7|9976.7|9986.5|9984.5|9989.5|9987.5|9978.7|9976.7|502
1591781100000|2020-06-10 09:25:00|9986.4|9984.4|9982.4|9980.4|9986.7|9984.7|9979.2|9977.2|624
1591781400000|2020-06-10 09:30:00|9982|9980|9990|9988|9991.6|9989.6|9980.4|9978.4|668
1591781700000|2020-06-10 09:35:00|9990.1|9988.1|9990.5|9988.5|9991.7|9989.7|9987|9985|471
1591782000000|2020-06-10 09:40:00|9990.7|9988.7|9992.6|9990.6|9993.6|9991.6|9985.1|9983.1|537
1591782300000|2020-06-10 09:45:00|9992.4|9990.4|9986.4|9984.4|9992.9|9990.9|9983|9981|510
1591782600000|2020-06-10 09:50:00|9986.5|9984.5|9992.4|9990.4|9993.2|9991.2|9986.5|9984.5|446
1591782900000|2020-06-10 09:55:00|9992.6|9990.6|9991.5|9989.5|9993.5|9991.5|9989.1|9987.1|355
1591783200000|2020-06-10 10:00:00|9991.6|9989.6|9984.9|9982.9|9992.7|9990.7|9984|9982|484
1591783500000|2020-06-10 10:05:00|9985|9983|9969.7|9967.7|9985.9|9983.9|9968.4|9966.4|1056
1591783800000|2020-06-10 10:10:00|9970|9968|9966.6|9964.6|9972.2|9970.2|9965.5|9963.5|766
1591784100000|2020-06-10 10:15:00|9966.5|9964.5|9971.5|9969.5|9975|9973|9962|9960|986
1591784400000|2020-06-10 10:20:00|9971.4|9969.4|9970.5|9968.5|9976.7|9974.7|9968.4|9966.4|948
1591784700000|2020-06-10 10:25:00|9970.6|9968.6|9967.9|9965.9|9973.2|9971.2|9964.9|9962.9|456
1591785000000|2020-06-10 10:30:00|9967.7|9965.7|9965.7|9963.7|9971.4|9969.4|9963.4|9961.4|534
1591785300000|2020-06-10 10:35:00|9966.2|9964.2|9974|9972|9974|9972|9964|9962|429
1591785600000|2020-06-10 10:40:00|9974.2|9972.2|9976.7|9974.7|9976.9|9974.9|9973.2|9971.2|526
1591785900000|2020-06-10 10:45:00|9976.9|9974.9|9979.9|9977.9|9982.2|9980.2|9976.5|9974.5|690
1591786200000|2020-06-10 10:50:00|9979.7|9977.7|9986|9984|9988.5|9986.5|9979.2|9977.2|696
1591786500000|2020-06-10 10:55:00|9986.4|9984.4|9986.1|9984.1|9987.9|9985.9|9984.5|9982.5|356
1591786800000|2020-06-10 11:00:00|9985.9|9983.9|9989.9|9987.9|9991.2|9989.2|9984.7|9982.7|528
1591787100000|2020-06-10 11:05:00|9989.7|9987.7|9999.4|9997.4|9999.9|9997.9|9988.6|9986.6|778
1591787400000|2020-06-10 11:10:00|9999.2|9997.2|10001|9999|10001.9|9999.9|9994.4|9992.4|554
1591787700000|2020-06-10 11:15:00|10001.4|9999.4|10003|10001|10005.4|10003.4|9999.9|9997.9|612
1591788000000|2020-06-10 11:20:00|10003.5|10001.5|10004.7|10002.7|10009.1|10007.1|10000|9998|995
1591788300000|2020-06-10 11:25:00|10004.9|10002.9|9998|9996|10011.2|10009.2|9996.1|9994.1|1212
1591788600000|2020-06-10 11:30:00|9997.9|9995.9|10002.9|10000.9|10005.5|10003.5|9997.4|9995.4|467
1591788900000|2020-06-10 11:35:00|10003|10001|10013.2|10011.2|10014|10012|10003|10001|880
1591789200000|2020-06-10 11:40:00|10013.4|10011.4|10011.1|10009.1|10014.7|10012.7|10010.4|10008.4|705
1591789500000|2020-06-10 11:45:00|10011.7|10009.7|10014.7|10012.7|10015.4|10013.4|10010|10008|620
1591789800000|2020-06-10 11:50:00|10015.4|10013.4|10014.2|10012.2|10016.5|10014.5|10011.2|10009.2|656
1591790100000|2020-06-10 11:55:00|10014.1|10012.1|10032.7|10030.7|10037.1|10035.1|10014.1|10012.1|2658
1591790400000|2020-06-10 12:00:00|10032.5|10030.5|10032|10030|10036.4|10034.4|10029.1|10027.1|1206
1591790700000|2020-06-10 12:05:00|10031.9|10029.9|10037.9|10035.9|10043.2|10041.2|10031.7|10029.7|2101
1591791000000|2020-06-10 12:10:00|10037.7|10035.7|10039.1|10037.1|10045.7|10043.7|10037.4|10035.4|1502
1591791300000|2020-06-10 12:15:00|10039.4|10037.4|10034.6|10032.6|10041.7|10039.7|10033|10031|1194
1591791600000|2020-06-10 12:20:00|10034.5|10032.5|10031|10029|10036.4|10034.4|10030.7|10028.7|944
1591791900000|2020-06-10 12:25:00|10030.7|10028.7|10031|10029|10035.7|10033.7|10027.1|10025.1|863
1591792200000|2020-06-10 12:30:00|10030.9|10028.9|10032.2|10030.2|10037.1|10035.1|10027.5|10025.5|1196
1591792500000|2020-06-10 12:35:00|10032.5|10030.5|10031.5|10029.5|10035.7|10033.7|10031|10029|643
1591792800000|2020-06-10 12:40:00|10031.2|10029.2|10037.7|10035.7|10037.7|10035.7|10029.5|10027.5|1359
1591793100000|2020-06-10 12:45:00|10037.6|10035.6|10046.5|10044.5|10047.9|10045.9|10035|10033|1569
1591793400000|2020-06-10 12:50:00|10046.7|10044.7|10047.1|10045.1|10050.2|10048.2|10042.7|10040.7|1990
1591793700000|2020-06-10 12:55:00|10047|10045|10047.9|10045.9|10049.2|10047.2|10045.2|10043.2|1092
1591794000000|2020-06-10 13:00:00|10048|10046|10041.7|10039.7|10051.9|10049.9|10040.5|10038.5|1709
1591794300000|2020-06-10 13:05:00|10042|10040|10043.2|10041.2|10046.2|10044.2|10042|10040|775
1591794600000|2020-06-10 13:10:00|10043.1|10041.1|10040.7|10038.7|10046|10044|10040|10038|893
1591794900000|2020-06-10 13:15:00|10040.9|10038.9|10036.1|10034.1|10041.9|10039.9|10033.6|10031.6|1751
1591795200000|2020-06-10 13:20:00|10036.2|10034.2|10038.4|10036.4|10040|10038|10034.4|10032.4|1300
1591795500000|2020-06-10 13:25:00|10038.2|10036.2|10042|10040|10043|10041|10033.6|10031.6|2080
1591795800000|2020-06-10 13:30:00|10041.5|10040.5|10031.4|10030.4|10057.5|10056.5|10030|10029|12151
1591796100000|2020-06-10 13:35:00|10030.6|10029.6|10059.2|10058.2|10060.9|10059.9|10026.9|10025.9|9971
1591796400000|2020-06-10 13:40:00|10058.5|10057.5|10060.2|10059.2|10069|10068|10044|10043|11451
1591796700000|2020-06-10 13:45:00|10060|10059|10048.6|10047.6|10062.7|10061.7|10038.5|10037.5|9288
1591797000000|2020-06-10 13:50:00|10049.9|10048.9|10042.2|10041.2|10065.6|10064.6|10041.9|10040.9|8413
1591797300000|2020-06-10 13:55:00|10040.9|10039.9|10061.2|10060.2|10065.2|10064.2|10035|10034|9526
1591797600000|2020-06-10 14:00:00|10061.9|10060.9|10071|10070|10075.1|10074.1|10059.1|10058.1|6816
1591797900000|2020-06-10 14:05:00|10071.4|10070.4|10080.2|10079.2|10080.6|10079.6|10064.1|10063.1|5469
1591798200000|2020-06-10 14:10:00|10079.9|10078.9|10059.5|10058.5|10080.2|10079.2|10052.9|10051.9|7720
1591798500000|2020-06-10 14:15:00|10058.5|10057.5|10041.9|10040.9|10071.3|10070.3|10040.2|10039.2|10104
1591798800000|2020-06-10 14:20:00|10041.7|10040.7|10045.5|10044.5|10049.2|10048.2|10033.8|10032.8|8323
1591799100000|2020-06-10 14:25:00|10045.7|10044.7|10038.9|10037.9|10056.8|10055.8|10033.2|10032.2|7844
1591799400000|2020-06-10 14:30:00|10038.7|10037.7|10060.7|10059.7|10065.9|10064.9|10030|10029|7356
1591799700000|2020-06-10 14:35:00|10061.2|10060.2|10063.3|10062.3|10069.4|10068.4|10053.2|10052.2|5627
1591800000000|2020-06-10 14:40:00|10063.7|10062.7|10059.7|10058.7|10069.3|10068.3|10056.4|10055.4|5063
1591800300000|2020-06-10 14:45:00|10061.2|10060.2|10061.2|10060.2|10070.2|10069.2|10056.8|10055.8|4730
1591800600000|2020-06-10 14:50:00|10062.7|10061.7|10040.8|10039.8|10066.5|10065.5|10040.3|10039.3|5299
1591800900000|2020-06-10 14:55:00|10040.4|10039.4|10030.2|10029.2|10044.7|10043.7|10020.9|10019.9|8301
1591801200000|2020-06-10 15:00:00|10029.9|10028.9|10040|10039|10044.8|10043.8|10025.5|10024.5|6633
1591801500000|2020-06-10 15:05:00|10040.4|10039.4|10040.4|10039.4|10049.8|10048.8|10038|10037|5586
1591801800000|2020-06-10 15:10:00|10040.3|10039.3|10058.9|10057.9|10059.2|10058.2|10040.2|10039.2|4643
1591802100000|2020-06-10 15:15:00|10059|10058|10069.3|10068.3|10069.4|10068.4|10058.2|10057.2|4672
1591802400000|2020-06-10 15:20:00|10069.4|10068.4|10060.7|10059.7|10069.8|10068.8|10060.2|10059.2|3174
1591802700000|2020-06-10 15:25:00|10061|10060|10062.9|10061.9|10071.9|10070.9|10060.4|10059.4|3471
1591803000000|2020-06-10 15:30:00|10062.4|10061.4|10058|10057|10066.8|10065.8|10058|10057|4309
1591803300000|2020-06-10 15:35:00|10057.5|10056.5|10070.2|10069.2|10072.2|10071.2|10048.8|10047.8|5408
1591803600000|2020-06-10 15:40:00|10070.4|10069.4|10062.5|10061.5|10076.4|10075.4|10059|10058|5807
1591803900000|2020-06-10 15:45:00|10062.2|10061.2|10049.4|10048.4|10065.2|10064.2|10049|10048|3702
1591804200000|2020-06-10 15:50:00|10050.2|10049.2|10058.3|10057.3|10061.9|10060.9|10049.4|10048.4|3287
1591804500000|2020-06-10 15:55:00|10058.7|10057.7|10054.2|10053.2|10058.7|10057.7|10048|10047|3171
1591804800000|2020-06-10 16:00:00|10054.3|10053.3|10049.2|10048.2|10063|10062|10045|10044|4753
1591805100000|2020-06-10 16:05:00|10048.9|10047.9|10040|10039|10050.2|10049.2|10031.8|10030.8|4455
1591805400000|2020-06-10 16:10:00|10039.9|10038.9|10051.5|10050.5|10054.9|10053.9|10039.9|10038.9|3548
1591805700000|2020-06-10 16:15:00|10051.4|10050.4|10067.2|10066.2|10067.4|10066.4|10049.9|10048.9|3615
1591806000000|2020-06-10 16:20:00|10066.9|10065.9|10070.4|10069.4|10071.4|10070.4|10064.5|10063.5|2909
1591806300000|2020-06-10 16:25:00|10070.5|10069.5|10073.2|10072.2|10075.3|10074.3|10068.5|10067.5|2429
1591806600000|2020-06-10 16:30:00|10072.5|10071.5|10065.5|10064.5|10075.8|10074.8|10062.8|10061.8|2982
1591806900000|2020-06-10 16:35:00|10065.4|10064.4|10069.2|10068.2|10070.4|10069.4|10061.9|10060.9|2659
1591807200000|2020-06-10 16:40:00|10069.1|10068.1|10066.6|10065.6|10073.1|10072.1|10065|10064|2104
1591807500000|2020-06-10 16:45:00|10066.3|10065.3|10065.1|10064.1|10070.3|10069.3|10062.6|10061.6|1759
1591807800000|2020-06-10 16:50:00|10065.3|10064.3|10068.8|10067.8|10071.4|10070.4|10064.5|10063.5|1451
1591808100000|2020-06-10 16:55:00|10070.3|10069.3|10066.6|10065.6|10071.4|10070.4|10066.1|10065.1|1290
1591808400000|2020-06-10 17:00:00|10066.4|10065.4|10060.4|10059.4|10067.1|10066.1|10051.6|10050.6|3479
1591808700000|2020-06-10 17:05:00|10060.3|10059.3|10078.1|10077.1|10079|10078|10060.3|10059.3|3704
1591809000000|2020-06-10 17:10:00|10078|10077|10067.4|10066.4|10078|10077|10063.8|10062.8|2947
1591809300000|2020-06-10 17:15:00|10067.5|10066.5|10074.9|10073.9|10078.9|10077.9|10067.4|10066.4|2339
1591809600000|2020-06-10 17:20:00|10074.4|10073.4|10071|10070|10076.4|10075.4|10067.8|10066.8|3017
1591809900000|2020-06-10 17:25:00|10070.9|10069.9|10065.9|10064.9|10074.9|10073.9|10064.6|10063.6|2791
1591810200000|2020-06-10 17:30:00|10065.3|10064.3|10069.5|10068.5|10076|10075|10065.1|10064.1|2788
1591810500000|2020-06-10 17:35:00|10069.8|10068.8|10062.6|10061.6|10070.3|10069.3|10062.3|10061.3|1936
1591810800000|2020-06-10 17:40:00|10062.8|10061.8|10055.6|10054.6|10069.1|10068.1|10055.3|10054.3|2470
1591811100000|2020-06-10 17:45:00|10055.8|10054.8|10064|10063|10066.6|10065.6|10055.3|10054.3|2094
1591811400000|2020-06-10 17:50:00|10062.6|10061.6|10060.8|10059.8|10066.6|10065.6|10058.5|10057.5|3531
1591811700000|2020-06-10 17:55:00|10060.6|10059.6|10058|10057|10063.6|10062.6|10052.9|10051.9|1487
1591812000000|2020-06-10 18:00:00|10058.3|10057.3|10105.4|10104.4|10115.6|10114.6|10034|10033|16354
1591812300000|2020-06-10 18:05:00|10105.6|10104.6|10091.4|10090.4|10117.4|10116.4|10090.1|10089.1|9460
1591812600000|2020-06-10 18:10:00|10092.4|10091.4|10118.4|10117.4|10118.5|10117.5|10092.4|10091.4|5075
1591812900000|2020-06-10 18:15:00|10118.5|10117.5|10135.4|10134.4|10141.1|10140.1|10114.4|10113.4|7641
1591813200000|2020-06-10 18:20:00|10134.8|10133.8|10132.6|10131.6|10144.4|10143.4|10124.1|10123.1|6557
1591813500000|2020-06-10 18:25:00|10132.4|10131.4|10145.3|10144.3|10145.6|10144.6|10131.4|10130.4|3689
1591813800000|2020-06-10 18:30:00|10144.9|10143.9|10119.1|10118.1|10147.4|10146.4|10117.6|10116.6|5144
1591814100000|2020-06-10 18:35:00|10118.6|10117.6|10114.9|10113.9|10132|10131|10114.1|10113.1|5142
1591814400000|2020-06-10 18:40:00|10114.8|10113.8|10121.9|10120.9|10125.1|10124.1|10085.4|10084.4|9617
1591814700000|2020-06-10 18:45:00|10122|10121|10105|10104|10133.9|10132.9|10103.6|10102.6|6425
1591815000000|2020-06-10 18:50:00|10103.1|10102.1|10081.6|10080.6|10116.1|10115.1|10069.1|10068.1|9424
1591815300000|2020-06-10 18:55:00|10080.6|10079.6|10099.4|10098.4|10101.6|10100.6|10077.1|10076.1|7226
1591815600000|2020-06-10 19:00:00|10099.6|10098.6|10079.3|10078.3|10102|10101|10069.3|10068.3|8311
1591815900000|2020-06-10 19:05:00|10078.8|10077.8|10120.4|10119.4|10124|10123|10078.6|10077.6|8573
1591816200000|2020-06-10 19:10:00|10120.5|10119.5|10127.9|10126.9|10134.3|10133.3|10112.9|10111.9|6562
1591816500000|2020-06-10 19:15:00|10126.9|10125.9|10128.6|10127.6|10131.4|10130.4|10112.9|10111.9|4707
1591816800000|2020-06-10 19:20:00|10127.9|10126.9|10125.4|10124.4|10127.9|10126.9|10113.9|10112.9|4629
1591817100000|2020-06-10 19:25:00|10125.3|10124.3|10152.9|10151.9|10155.6|10154.6|10114.6|10113.6|10301
1591817400000|2020-06-10 19:30:00|10152.4|10151.4|10146.5|10145.5|10157.1|10156.1|10137.3|10136.3|6202
1591817700000|2020-06-10 19:35:00|10146.1|10145.1|10148.8|10147.8|10150.6|10149.6|10135.9|10134.9|5692
1591818000000|2020-06-10 19:40:00|10148.4|10147.4|10138.9|10137.9|10152.4|10151.4|10136.6|10135.6|4883
1591818300000|2020-06-10 19:45:00|10138.1|10137.1|10114.9|10113.9|10141.1|10140.1|10102.9|10101.9|7415
1591818600000|2020-06-10 19:50:00|10114.3|10113.3|10114.6|10113.6|10128.1|10127.1|10104.4|10103.4|9068
1591818900000|2020-06-10 19:55:00|10114.9|10113.9|10089.6|10088.6|10117.6|10116.6|10088.9|10087.9|10582
1591819200000|2020-06-10 20:00:00|10088.3|10087.3|10075.3|10073.3|10102.2|10100.2|10072.8|10070.8|6764
1591819500000|2020-06-10 20:05:00|10074.8|10072.8|10073.3|10071.3|10079.3|10077.3|10071.3|10069.3|1892
1591819800000|2020-06-10 20:10:00|10073.2|10071.2|10088.1|10083.1|10090.3|10088.3|10071.3|10069.3|1616
1591820100000|2020-06-10 20:15:00|10088|10083|10091|10086|10091|10086|10086.9|10081.9|0
1591820400000|2020-06-10 20:20:00|10090.5|10085.5|10088.7|10083.7|10090.7|10085.7|10088.2|10083.2|0
1591820700000|2020-06-10 20:25:00|10088.5|10083.5|10085.7|10080.7|10088.8|10083.8|10085|10080|0
1591821000000|2020-06-10 20:30:00|10086.6|10081.6|10081.8|10079.8|10086.6|10083.6|10076.8|10074.8|789
1591821300000|2020-06-10 20:35:00|10082.6|10080.6|10091.7|10089.7|10092|10090|10082.3|10080.3|327
1591821600000|2020-06-10 20:40:00|10092|10090|10093.7|10091.7|10095.2|10093.2|10090|10088|452
1591821900000|2020-06-10 20:45:00|10093.2|10091.2|10091.7|10089.7|10094.5|10092.5|10090|10088|261
1591822200000|2020-06-10 20:50:00|10092|10090|10091.5|10089.5|10094.5|10092.5|10088|10086|385
1591822500000|2020-06-10 20:55:00|10092.7|10090.7|10089.9|10084.9|10092.7|10090.7|10087|10084.9|351
1591822800000|2020-06-10 21:00:00|10090.1|10085.1|10092.1|10087.1|10092.4|10087.4|10089.8|10084.8|0
1591823100000|2020-06-10 21:05:00|10091.8|10086.8|10092.9|10087.9|10093.6|10088.6|10091.2|10086.2|0
1591823400000|2020-06-10 21:10:00|10092.7|10087.7|10093.6|10088.6|10095.1|10090.1|10091.5|10086.5|0
1591823700000|2020-06-10 21:15:00|10093.8|10088.8|10094.5|10089.5|10095.2|10090.2|10093.8|10088.8|0
1591824000000|2020-06-10 21:20:00|10094.9|10089.9|10092.9|10087.9|10094.9|10089.9|10091.9|10086.9|0
1591824300000|2020-06-10 21:25:00|10092.3|10087.3|10092|10087|10093.5|10088.5|10091.7|10086.7|0
1591824600000|2020-06-10 21:30:00|10093|10088|10092.9|10087.9|10094.2|10089.2|10092.1|10087.1|0
1591824900000|2020-06-10 21:35:00|10092.4|10087.4|10091.8|10086.8|10092.5|10087.5|10091.4|10086.4|0
1591825200000|2020-06-10 21:40:00|10091.9|10086.9|10091.7|10086.7|10092.1|10087.1|10091.1|10086.1|0
1591825500000|2020-06-10 21:45:00|10091.6|10086.6|10091.3|10086.3|10091.7|10086.7|10091.2|10086.2|0
1591825800000|2020-06-10 21:50:00|10091|10086|10090.3|10085.3|10091|10086|10090.1|10085.1|0
1591826100000|2020-06-10 21:55:00|10090.2|10085.2|10088.6|10083.6|10090.2|10085.2|10087.4|10082.4|0
1591826400000|2020-06-10 22:00:00|10088.9|10083.9|10099.6|10097.6|10100|10098|10084.5|10082.5|733
1591826700000|2020-06-10 22:05:00|10099.3|10097.3|10103.8|10101.8|10106.5|10104.5|10099.1|10097.1|452
1591827000000|2020-06-10 22:10:00|10103.6|10101.6|10099.7|10097.7|10107.8|10105.8|10099.6|10097.6|392
1591827300000|2020-06-10 22:15:00|10100.1|10098.1|10098.1|10096.1|10104.1|10102.1|10096.6|10094.6|286
1591827600000|2020-06-10 22:20:00|10098|10096|10088.1|10086.1|10100.1|10098.1|10087.3|10085.3|446
1591827900000|2020-06-10 22:25:00|10086|10084|10055.1|10053.1|10086|10084|10051.6|10049.6|2041
1591828200000|2020-06-10 22:30:00|10058|10056|10058.8|10056.8|10060.1|10058.1|10049.1|10047.1|662
1591828500000|2020-06-10 22:35:00|10058.6|10056.6|10055.5|10053.5|10059|10057|10049|10047|430
1591828800000|2020-06-10 22:40:00|10055.7|10053.7|10051.8|10049.8|10058.2|10056.2|10049.6|10047.6|342
1591829100000|2020-06-10 22:45:00|10051.7|10049.7|10058.5|10056.5|10059.6|10057.6|10051.2|10049.2|293
1591829400000|2020-06-10 22:50:00|10058.6|10056.6|10055.6|10053.6|10058.6|10056.6|10050.6|10048.6|262
1591829700000|2020-06-10 22:55:00|10055.5|10053.5|10047.3|10045.3|10055.5|10053.5|10046.8|10044.8|351
1591830000000|2020-06-10 23:00:00|10047.2|10045.2|10060|10058|10062.1|10060.1|10044.3|10042.3|556
1591830300000|2020-06-10 23:05:00|10059.3|10057.3|10056.5|10054.5|10062.3|10060.3|10056.5|10054.5|289
1591830600000|2020-06-10 23:10:00|10056|10054|10059.2|10057.2|10061.2|10059.2|10052.6|10050.6|169
1591830900000|2020-06-10 23:15:00|10059.3|10057.3|10045.6|10043.6|10060.5|10058.5|10045.6|10043.6|261
1591831200000|2020-06-10 23:20:00|10045.7|10043.7|10041.2|10039.2|10046.7|10044.7|10035|10033|981
1591831500000|2020-06-10 23:25:00|10041|10039|10041.5|10039.5|10045.1|10043.1|10032.8|10030.8|613
1591831800000|2020-06-10 23:30:00|10040.2|10038.2|10039.6|10037.6|10041.6|10039.6|10032.8|10030.8|432
1591832100000|2020-06-10 23:35:00|10039.7|10037.7|10042|10040|10043.6|10041.6|10037.8|10035.8|471
1591832400000|2020-06-10 23:40:00|10041.8|10039.8|10045.8|10043.8|10046.6|10044.6|10039.1|10037.1|295
1591832700000|2020-06-10 23:45:00|10045.7|10043.7|10049.7|10047.7|10053.5|10051.5|10044.8|10042.8|498
1591833000000|2020-06-10 23:50:00|10049.8|10047.8|10048.5|10046.5|10051.3|10049.3|10044.2|10042.2|357
1591833300000|2020-06-10 23:55:00|10049.8|10047.8|10044.3|10042.3|10050|10048|10037.8|10035.8|521
1591833600000|2020-06-11 00:00:00|10045.1|10043.1|10053.6|10051.6|10056.5|10054.5|10039|10037|927
1591833900000|2020-06-11 00:05:00|10053.5|10051.5|10055.2|10053.2|10056.6|10054.6|10045.8|10043.8|456
1591834200000|2020-06-11 00:10:00|10055.3|10053.3|10055.1|10053.1|10059.6|10057.6|10051.3|10049.3|397
1591834500000|2020-06-11 00:15:00|10054.6|10052.6|10065|10063|10067.1|10065.1|10053.2|10051.2|537
1591834800000|2020-06-11 00:20:00|10065.1|10063.1|10068.2|10066.2|10070.7|10068.7|10064.1|10062.1|415
1591835100000|2020-06-11 00:25:00|10068.1|10066.1|10072.2|10070.2|10073.5|10071.5|10064.6|10062.6|426
1591835400000|2020-06-11 00:30:00|10072.8|10070.8|10073.3|10071.3|10076.2|10074.2|10072.5|10070.5|627
1591835700000|2020-06-11 00:35:00|10073.2|10071.2|10070.2|10068.2|10074.3|10072.3|10069.8|10067.8|436
1591836000000|2020-06-11 00:40:00|10070.1|10068.1|10077|10075|10077.7|10075.7|10069|10067|363
1591836300000|2020-06-11 00:45:00|10076.8|10074.8|10075|10073|10077.7|10075.7|10069.2|10067.2|358
1591836600000|2020-06-11 00:50:00|10074.6|10072.6|10069.8|10067.8|10075.2|10073.2|10069|10067|217
1591836900000|2020-06-11 00:55:00|10069.5|10067.5|10072.5|10070.5|10074.6|10072.6|10066.7|10064.7|349
1591837200000|2020-06-11 01:00:00|10073|10071|10087|10085|10089.8|10087.8|10072.8|10070.8|979
1591837500000|2020-06-11 01:05:00|10086.6|10084.6|10091.3|10089.3|10096.5|10094.5|10086.6|10084.6|782
1591837800000|2020-06-11 01:10:00|10091.1|10089.1|10088.1|10086.1|10093|10091|10087.6|10085.6|351
1591838100000|2020-06-11 01:15:00|10087.6|10085.6|10081.3|10079.3|10090.6|10088.6|10079.3|10077.3|580
1591838400000|2020-06-11 01:20:00|10081.2|10079.2|10084.3|10082.3|10087.2|10085.2|10081.1|10079.1|487
1591838700000|2020-06-11 01:25:00|10083.8|10081.8|10086.3|10084.3|10089.8|10087.8|10082.7|10080.7|290
1591839000000|2020-06-11 01:30:00|10086.5|10084.5|10084.6|10082.6|10088.6|10086.6|10082.5|10080.5|450
1591839300000|2020-06-11 01:35:00|10085|10083|10087.3|10085.3|10092.5|10090.5|10083.3|10081.3|467
1591839600000|2020-06-11 01:40:00|10087.2|10085.2|10093.5|10091.5|10093.5|10091.5|10085.5|10083.5|305
1591839900000|2020-06-11 01:45:00|10093|10091|10092|10090|10096.3|10094.3|10090.5|10088.5|593
1591840200000|2020-06-11 01:50:00|10091.8|10089.8|10082.2|10080.2|10091.8|10089.8|10078.7|10076.7|725
1591840500000|2020-06-11 01:55:00|10082.1|10080.1|10080.2|10078.2|10086|10084|10079.1|10077.1|389
1591840800000|2020-06-11 02:00:00|10080.1|10078.1|10076.8|10074.8|10080.7|10078.7|10074.2|10072.2|392
1591841100000|2020-06-11 02:05:00|10077|10075|10075.2|10073.2|10080.3|10078.3|10075.2|10073.2|296
1591841400000|2020-06-11 02:10:00|10075.1|10073.1|10081.3|10079.3|10082.2|10080.2|10074.8|10072.8|231
1591841700000|2020-06-11 02:15:00|10081.6|10079.6|10083.7|10081.7|10085.3|10083.3|10081.6|10079.6|272
1591842000000|2020-06-11 02:20:00|10084.2|10082.2|10086.8|10084.8|10087.2|10085.2|10083.6|10081.6|280
1591842300000|2020-06-11 02:25:00|10086.7|10084.7|10088.8|10086.8|10089.6|10087.6|10085.7|10083.7|287
1591842600000|2020-06-11 02:30:00|10088.7|10086.7|10080.1|10078.1|10089.6|10087.6|10078.8|10076.8|327
1591842900000|2020-06-11 02:35:00|10080.2|10078.2|10080.2|10078.2|10081.6|10079.6|10079.2|10077.2|198
1591843200000|2020-06-11 02:40:00|10080.3|10078.3|10080.7|10078.7|10082.1|10080.1|10079.1|10077.1|204
1591843500000|2020-06-11 02:45:00|10081.1|10079.1|10081.8|10079.8|10085.7|10083.7|10079.7|10077.7|208
1591843800000|2020-06-11 02:50:00|10081.7|10079.7|10072|10070|10083.8|10081.8|10068.5|10066.5|612
1591844100000|2020-06-11 02:55:00|10072.1|10070.1|10072.1|10070.1|10073|10071|10069.7|10067.7|158
1591844400000|2020-06-11 03:00:00|10072.6|10070.6|10071.7|10069.7|10073.6|10071.6|10070.2|10068.2|213
1591844700000|2020-06-11 03:05:00|10071.5|10069.5|10061.8|10059.8|10071.5|10069.5|10055.8|10053.8|621
1591845000000|2020-06-11 03:10:00|10061.7|10059.7|10063.3|10061.3|10064.1|10062.1|10060.8|10058.8|179
1591845300000|2020-06-11 03:15:00|10063.7|10061.7|10065.8|10063.8|10066.6|10064.6|10062.7|10060.7|219
1591845600000|2020-06-11 03:20:00|10066|10064|10063.7|10061.7|10067|10065|10061.1|10059.1|238
1591845900000|2020-06-11 03:25:00|10063.8|10061.8|10058.2|10056.2|10064.2|10062.2|10057|10055|313
1591846200000|2020-06-11 03:30:00|10058.6|10056.6|10061.6|10059.6|10064.2|10062.2|10058.1|10056.1|415
1591846500000|2020-06-11 03:35:00|10061.5|10059.5|10043.8|10041.8|10063.6|10061.6|10043.8|10041.8|817
1591846800000|2020-06-11 03:40:00|10044|10042|10042.1|10040.1|10046.3|10044.3|10040.3|10038.3|714
1591847100000|2020-06-11 03:45:00|10042.2|10040.2|10031.2|10029.2|10042.5|10040.5|10027.5|10025.5|1202
1591847400000|2020-06-11 03:50:00|10030.7|10028.7|10038.8|10036.8|10039.1|10037.1|10025|10023|791
1591847700000|2020-06-11 03:55:00|10039.7|10037.7|10027.6|10025.6|10039.7|10037.7|10027.1|10025.1|606
1591848000000|2020-06-11 04:00:00|10027.5|10025.5|10033.2|10031.2|10036.2|10034.2|10026.5|10024.5|664
1591848300000|2020-06-11 04:05:00|10033.1|10031.1|10012.1|10010.1|10033.7|10031.7|10005.2|10003.2|1752
1591848600000|2020-06-11 04:10:00|10012.2|10010.2|10009.8|10007.8|10016.1|10014.1|10002.8|10000.8|1087
1591848900000|2020-06-11 04:15:00|10009.6|10007.6|10015.3|10013.3|10017.6|10015.6|10004.1|10002.1|882
1591849200000|2020-06-11 04:20:00|10015.2|10013.2|10021.7|10019.7|10023.3|10021.3|10012.1|10010.1|724
1591849500000|2020-06-11 04:25:00|10021.5|10019.5|10024.6|10022.6|10025.7|10023.7|10021.1|10019.1|326
1591849800000|2020-06-11 04:30:00|10024.7|10022.7|10023.3|10021.3|10028.5|10026.5|10020|10018|424
1591850100000|2020-06-11 04:35:00|10023.5|10021.5|10031.5|10029.5|10033|10031|10019.6|10017.6|498
1591850400000|2020-06-11 04:40:00|10031.3|10029.3|10031|10029|10035.8|10033.8|10029.8|10027.8|495
1591850700000|2020-06-11 04:45:00|10031.1|10029.1|10026.8|10024.8|10034.2|10032.2|10026|10024|393
1591851000000|2020-06-11 04:50:00|10027|10025|10011.7|10009.7|10028.3|10026.3|10010.7|10008.7|866
1591851300000|2020-06-11 04:55:00|10011.6|10009.6|10020.5|10018.5|10026.1|10024.1|10009.5|10007.5|937
1591851600000|2020-06-11 05:00:00|10020.1|10018.1|10012.8|10010.8|10027|10025|10011|10009|851
1591851900000|2020-06-11 05:05:00|10012.5|10010.5|10008|10006|10013.8|10011.8|10002.7|10000.7|1065
1591852200000|2020-06-11 05:10:00|10008.2|10006.2|9994.1|9992.1|10009.8|10007.8|9988.7|9986.7|1788
1591852500000|2020-06-11 05:15:00|9994.8|9992.8|9985.3|9983.3|9997|9995|9985.3|9983.3|1076
1591852800000|2020-06-11 05:20:00|9985.8|9983.8|9988.7|9986.7|9993.2|9991.2|9983.7|9981.7|1051
1591853100000|2020-06-11 05:25:00|9988.6|9986.6|9999.6|9997.6|10001|9999|9986.7|9984.7|786
1591853400000|2020-06-11 05:30:00|9999.3|9997.3|9996.6|9994.6|10004|10002|9996.6|9994.6|880
1591853700000|2020-06-11 05:35:00|9996.7|9994.7|9998|9996|10002.1|10000.1|9990.6|9988.6|558
1591854000000|2020-06-11 05:40:00|9997.8|9995.8|9988.6|9986.6|10000|9998|9987.8|9985.8|639
1591854300000|2020-06-11 05:45:00|9988.7|9986.7|9994.2|9992.2|9995.2|9993.2|9988.3|9986.3|594
1591854600000|2020-06-11 05:50:00|9994.1|9992.1|10002.3|10000.3|10003.6|10001.6|9994|9992|712
1591854900000|2020-06-11 05:55:00|10002.5|10000.5|10002.2|10000.2|10010|10008|10000.8|9998.8|988
1591855200000|2020-06-11 06:00:00|10002.6|10000.6|9993.6|9991.6|10009.2|10007.2|9988.2|9986.2|1718
1591855500000|2020-06-11 06:05:00|9993.5|9991.5|9998.3|9996.3|10009.2|10007.2|9993|9991|1086
1591855800000|2020-06-11 06:10:00|9998.6|9996.6|9998.6|9996.6|9999.7|9997.7|9989.8|9987.8|1044
1591856100000|2020-06-11 06:15:00|9998.5|9996.5|10000.3|9998.3|10003.2|10001.2|9992.5|9990.5|790
1591856400000|2020-06-11 06:20:00|10000.5|9998.5|10012|10010|10017.3|10015.3|9999.5|9997.5|1085
1591856700000|2020-06-11 06:25:00|10011.6|10009.6|9993.3|9991.3|10012.8|10010.8|9992.5|9990.5|1024
1591857000000|2020-06-11 06:30:00|9992.6|9990.6|9989.3|9987.3|9997|9995|9979.8|9977.8|1480
1591857300000|2020-06-11 06:35:00|9989.5|9987.5|9996.8|9994.8|10002.8|10000.8|9988.7|9986.7|641
1591857600000|2020-06-11 06:40:00|9998.5|9996.5|10002.3|10000.3|10005.5|10003.5|9997.1|9995.1|539
1591857900000|2020-06-11 06:45:00|10002.6|10000.6|10004.8|10002.8|10006.5|10004.5|9996.6|9994.6|510
1591858200000|2020-06-11 06:50:00|10004.3|10002.3|10000.7|9998.7|10005.6|10003.6|9996.1|9994.1|566
1591858500000|2020-06-11 06:55:00|10000.8|9998.8|9997.7|9995.7|10002.3|10000.3|9993.5|9991.5|477
1591858800000|2020-06-11 07:00:00|9998.2|9996.2|9987.1|9985.1|10003.1|10001.1|9979.8|9977.8|1714
1591859100000|2020-06-11 07:05:00|9986.3|9984.3|9965.3|9963.3|9988.7|9986.7|9963.3|9961.3|2810
1591859400000|2020-06-11 07:10:00|9966|9964|9953.3|9951.3|9968.5|9966.5|9947.2|9945.2|3266
1591859700000|2020-06-11 07:15:00|9953.5|9951.5|9960.8|9958.8|9963.7|9961.7|9950|9948|1536
1591860000000|2020-06-11 07:20:00|9961|9959|9959.7|9957.7|9965.1|9963.1|9954.1|9952.1|995
1591860300000|2020-06-11 07:25:00|9959.3|9957.3|9974.1|9972.1|9974.3|9972.3|9959.1|9957.1|1176
1591860600000|2020-06-11 07:30:00|9973.6|9971.6|9976.3|9974.3|9979|9977|9969|9967|902
1591860900000|2020-06-11 07:35:00|9976.2|9974.2|9983.5|9981.5|9988.1|9986.1|9976.2|9974.2|891
1591861200000|2020-06-11 07:40:00|9983.2|9981.2|9977.5|9975.5|9984.7|9982.7|9975|9973|909
1591861500000|2020-06-11 07:45:00|9977|9975|9968.3|9966.3|9982.5|9980.5|9966.5|9964.5|962
1591861800000|2020-06-11 07:50:00|9968.1|9966.1|9972|9970|9975.5|9973.5|9964.8|9962.8|837
1591862100000|2020-06-11 07:55:00|9972.6|9970.6|9955.8|9953.8|9975.3|9973.3|9954.7|9952.7|987
1591862400000|2020-06-11 08:00:00|9957.8|9955.8|9963.5|9961.5|9964|9962|9952.8|9950.8|1255
1591862700000|2020-06-11 08:05:00|9963.7|9961.7|9974|9972|9980|9978|9962.7|9960.7|1768
1591863000000|2020-06-11 08:10:00|9974.1|9972.1|9972.6|9970.6|9978.2|9976.2|9966.7|9964.7|987
1591863300000|2020-06-11 08:15:00|9972.8|9970.8|9970|9968|9975.8|9973.8|9967.3|9965.3|767
1591863600000|2020-06-11 08:20:00|9970.1|9968.1|9969.3|9967.3|9973.6|9971.6|9967.1|9965.1|487
1591863900000|2020-06-11 08:25:00|9969.6|9967.6|9964.3|9962.3|9974.8|9972.8|9963|9961|641
1591864200000|2020-06-11 08:30:00|9963.3|9961.3|9974.3|9972.3|9974.6|9972.6|9957.8|9955.8|824
1591864500000|2020-06-11 08:35:00|9974.2|9972.2|9968.2|9966.2|9984.1|9982.1|9966.5|9964.5|1213
1591864800000|2020-06-11 08:40:00|9968.3|9966.3|9949.6|9947.6|9969.1|9967.1|9944.7|9942.7|1730
1591865100000|2020-06-11 08:45:00|9950|9948|9937.6|9935.6|9950.1|9948.1|9929|9927|1821
1591865400000|2020-06-11 08:50:00|9937.5|9935.5|9930.5|9928.5|9937.5|9935.5|9925.6|9923.6|1657
1591865700000|2020-06-11 08:55:00|9930.7|9928.7|9929.1|9927.1|9938.6|9936.6|9927|9925|1205
1591866000000|2020-06-11 09:00:00|9929|9927|9938.3|9936.3|9938.5|9936.5|9923.6|9921.6|916
1591866300000|2020-06-11 09:05:00|9938.1|9936.1|9941.5|9939.5|9946|9944|9935.7|9933.7|827
1591866600000|2020-06-11 09:10:00|9941.6|9939.6|9947.3|9945.3|9948.1|9946.1|9939.1|9937.1|795
1591866900000|2020-06-11 09:15:00|9947.5|9945.5|9964.6|9962.6|9967|9965|9946.6|9944.6|1278
1591867200000|2020-06-11 09:20:00|9964.1|9962.1|9960.8|9958.8|9969.3|9967.3|9959.1|9957.1|1161
1591867500000|2020-06-11 09:25:00|9960.7|9958.7|9966.6|9964.6|9970.7|9968.7|9959.3|9957.3|723
1591867800000|2020-06-11 09:30:00|9966.7|9964.7|9978|9976|9982.7|9980.7|9965.5|9963.5|1019
1591868100000|2020-06-11 09:35:00|9978.1|9976.1|9976.7|9974.7|9980.1|9978.1|9974.3|9972.3|583
1591868400000|2020-06-11 09:40:00|9977|9975|9974.5|9972.5|9981.2|9979.2|9973.5|9971.5|752
1591868700000|2020-06-11 09:45:00|9974.6|9972.6|9978|9976|9979|9977|9973.6|9971.6|487
1591869000000|2020-06-11 09:50:00|9977.8|9975.8|9981.6|9979.6|9984.5|9982.5|9976.3|9974.3|722
1591869300000|2020-06-11 09:55:00|9981.7|9979.7|9989|9987|9992.1|9990.1|9981.7|9979.7|1122
1591869600000|2020-06-11 10:00:00|9989.1|9987.1|9987.5|9985.5|9991.8|9989.8|9983.6|9981.6|652
1591869900000|2020-06-11 10:05:00|9988|9986|9980.8|9978.8|9988.8|9986.8|9975.3|9973.3|933
1591870200000|2020-06-11 10:10:00|9980.7|9978.7|9976.6|9974.6|9982.2|9980.2|9971.2|9969.2|549
1591870500000|2020-06-11 10:15:00|9976.1|9974.1|9971.1|9969.1|9976.7|9974.7|9967.5|9965.5|702
1591870800000|2020-06-11 10:20:00|9971|9969|9979.2|9977.2|9981.2|9979.2|9969.6|9967.6|608
1591871100000|2020-06-11 10:25:00|9979.1|9977.1|9968.3|9966.3|9981.7|9979.7|9964.8|9962.8|686
1591871400000|2020-06-11 10:30:00|9968.1|9966.1|9964.8|9962.8|9975.6|9973.6|9961.3|9959.3|840
1591871700000|2020-06-11 10:35:00|9964.6|9962.6|9955.2|9953.2|9966|9964|9947.5|9945.5|1643
1591872000000|2020-06-11 10:40:00|9955.3|9953.3|9955.2|9953.2|9958.8|9956.8|9946.2|9944.2|1136
1591872300000|2020-06-11 10:45:00|9955.1|9953.1|9960.1|9958.1|9961.3|9959.3|9945.8|9943.8|935
1591872600000|2020-06-11 10:50:00|9960.2|9958.2|9956.8|9954.8|9963|9961|9956.2|9954.2|505
1591872900000|2020-06-11 10:55:00|9956.7|9954.7|9949.8|9947.8|9959.5|9957.5|9943.7|9941.7|573
1591873200000|2020-06-11 11:00:00|9950.3|9948.3|9955.7|9953.7|9958|9956|9950.2|9948.2|877
1591873500000|2020-06-11 11:05:00|9955.2|9953.2|9947.7|9945.7|9962.6|9960.6|9945.7|9943.7|819
1591873800000|2020-06-11 11:10:00|9947.8|9945.8|9936|9934|9951.3|9949.3|9932.5|9930.5|1165
1591874100000|2020-06-11 11:15:00|9935.8|9933.8|9922.7|9920.7|9935.8|9933.8|9920.2|9918.2|1773
1591874400000|2020-06-11 11:20:00|9922.3|9920.3|9934|9932|9935.7|9933.7|9917.8|9915.8|1728
1591874700000|2020-06-11 11:25:00|9933.6|9931.6|9935.7|9933.7|9938|9936|9931.7|9929.7|916
1591875000000|2020-06-11 11:30:00|9936.1|9934.1|9941.5|9939.5|9942.3|9940.3|9930.6|9928.6|1130
1591875300000|2020-06-11 11:35:00|9941.3|9939.3|9941.3|9939.3|9947.7|9945.7|9939.8|9937.8|858
1591875600000|2020-06-11 11:40:00|9941.1|9939.1|9943.8|9941.8|9947.8|9945.8|9940.6|9938.6|649
1591875900000|2020-06-11 11:45:00|9944.6|9942.6|9941.5|9939.5|9949.2|9947.2|9940|9938|937
1591876200000|2020-06-11 11:50:00|9942|9940|9932.8|9930.8|9943.2|9941.2|9923.6|9921.6|1706
1591876500000|2020-06-11 11:55:00|9933.1|9931.1|9942.2|9940.2|9944.6|9942.6|9928.7|9926.7|1488
1591876800000|2020-06-11 12:00:00|9940.2|9938.2|9934.8|9932.8|9945.8|9943.8|9927.7|9925.7|1752
1591877100000|2020-06-11 12:05:00|9934.7|9932.7|9937|9935|9943.6|9941.6|9934.2|9932.2|1352
1591877400000|2020-06-11 12:10:00|9937.1|9935.1|9944|9942|9945.2|9943.2|9932.6|9930.6|1655
1591877700000|2020-06-11 12:15:00|9943.8|9941.8|9924.3|9922.3|9946.6|9944.6|9923.8|9921.8|2610
1591878000000|2020-06-11 12:20:00|9924.1|9922.1|9915.7|9913.7|9926.5|9924.5|9903.2|9901.2|4482
1591878300000|2020-06-11 12:25:00|9915|9913|9918.8|9916.8|9925.8|9923.8|9913.2|9911.2|1997
1591878600000|2020-06-11 12:30:00|9919|9917|9916.6|9914.6|9931|9929|9909.7|9907.7|3382
1591878900000|2020-06-11 12:35:00|9916.5|9914.5|9907.2|9905.2|9917.7|9915.7|9897.3|9895.3|3420
1591879200000|2020-06-11 12:40:00|9907.3|9905.3|9906.5|9904.5|9918.2|9916.2|9899|9897|2867
1591879500000|2020-06-11 12:45:00|9906.8|9904.8|9904.7|9902.7|9914|9912|9901.6|9899.6|2172
1591879800000|2020-06-11 12:50:00|9904.6|9902.6|9922.7|9920.7|9922.7|9920.7|9900.2|9898.2|2894
1591880100000|2020-06-11 12:55:00|9921.7|9919.7|9935.2|9933.2|9937|9935|9918.1|9916.1|3151
1591880400000|2020-06-11 13:00:00|9935.3|9933.3|9933.5|9931.5|9940.2|9938.2|9926.2|9924.2|3072
1591880700000|2020-06-11 13:05:00|9934|9932|9931.5|9929.5|9936.5|9934.5|9927.5|9925.5|1660
1591881000000|2020-06-11 13:10:00|9931.3|9929.3|9929.3|9927.3|9935.2|9933.2|9923.7|9921.7|1693
1591881300000|2020-06-11 13:15:00|9929.7|9927.7|9937|9935|9937.5|9935.5|9923.5|9921.5|2154
1591881600000|2020-06-11 13:20:00|9937.1|9935.1|9938|9936|9938.2|9936.2|9932|9930|1836
1591881900000|2020-06-11 13:25:00|9938.2|9936.2|9927.5|9925.5|9945.5|9943.5|9927.2|9925.2|3249
1591882200000|2020-06-11 13:30:00|9927|9926|9927.2|9926.2|9954.7|9953.7|9909.1|9908.1|18091
1591882500000|2020-06-11 13:35:00|9929.7|9928.7|9892|9891|9929.7|9928.7|9877.5|9876.5|14556
1591882800000|2020-06-11 13:40:00|9890.5|9889.5|9903.5|9902.5|9905.2|9904.2|9879.3|9878.3|10554
1591883100000|2020-06-11 13:45:00|9903.2|9902.2|9910.3|9909.3|9915.1|9914.1|9890.2|9889.2|8823
1591883400000|2020-06-11 13:50:00|9910.1|9909.1|9918|9917|9924.2|9923.2|9904.2|9903.2|7917
1591883700000|2020-06-11 13:55:00|9917.8|9916.8|9936|9935|9939.2|9938.2|9912|9911|7095
1591884000000|2020-06-11 14:00:00|9937|9936|9924.7|9923.7|9943.7|9942.7|9914|9913|7598
1591884300000|2020-06-11 14:05:00|9924.5|9923.5|9929.5|9928.5|9947|9946|9920.8|9919.8|6888
1591884600000|2020-06-11 14:10:00|9929.3|9928.3|9964.5|9963.5|9969.3|9968.3|9925.3|9924.3|8157
1591884900000|2020-06-11 14:15:00|9964|9963|9959.5|9958.5|9967.4|9966.4|9951|9950|6801
1591885200000|2020-06-11 14:20:00|9959.3|9958.3|9959.5|9958.5|9971.4|9970.4|9950.3|9949.3|6203
1591885500000|2020-06-11 14:25:00|9960.7|9959.7|9933|9932|9960.7|9959.7|9930.9|9929.9|8216
1591885800000|2020-06-11 14:30:00|9932.8|9931.8|9972.3|9971.3|9977.8|9976.8|9930|9929|9515
1591886100000|2020-06-11 14:35:00|9971.8|9970.8|9973.2|9972.2|9981.3|9980.3|9961.2|9960.2|6333
1591886400000|2020-06-11 14:40:00|9972.8|9971.8|9949.2|9948.2|9975.3|9974.3|9948|9947|6710
1591886700000|2020-06-11 14:45:00|9948.8|9947.8|9929|9928|9956|9955|9926.4|9925.4|9756
1591887000000|2020-06-11 14:50:00|9928.5|9927.5|9918.2|9917.2|9934.5|9933.5|9917.8|9916.8|6594
1591887300000|2020-06-11 14:55:00|9918.3|9917.3|9896.3|9895.3|9919.2|9918.2|9888.5|9887.5|8408
1591887600000|2020-06-11 15:00:00|9896|9895|9884.3|9883.3|9896|9895|9869.9|9868.9|10168
1591887900000|2020-06-11 15:05:00|9884.2|9883.2|9895.4|9894.4|9905.9|9904.9|9881.4|9880.4|9073
1591888200000|2020-06-11 15:10:00|9895.5|9894.5|9881.5|9880.5|9900.5|9899.5|9880.2|9879.2|6464
1591888500000|2020-06-11 15:15:00|9881.8|9880.8|9910|9909|9913.2|9912.2|9881.8|9880.8|7700
1591888800000|2020-06-11 15:20:00|9909.5|9908.5|9910.2|9909.2|9921.9|9920.9|9902.3|9901.3|5873
1591889100000|2020-06-11 15:25:00|9910.3|9909.3|9901|9900|9911.3|9910.3|9894.9|9893.9|5654
1591889400000|2020-06-11 15:30:00|9900.4|9899.4|9883|9882|9905.5|9904.5|9880.5|9879.5|6043
1591889700000|2020-06-11 15:35:00|9883.5|9882.5|9881|9880|9895.5|9894.5|9880.5|9879.5|5334
1591890000000|2020-06-11 15:40:00|9882|9881|9878.3|9877.3|9884|9883|9864|9863|7089
1591890300000|2020-06-11 15:45:00|9878.4|9877.4|9856.8|9855.8|9880|9879|9851.5|9850.5|8824
1591890600000|2020-06-11 15:50:00|9856.7|9855.7|9866|9865|9874.8|9873.8|9849.5|9848.5|8152
1591890900000|2020-06-11 15:55:00|9865.3|9864.3|9875.3|9874.3|9877.8|9876.8|9860.5|9859.5|5473
1591891200000|2020-06-11 16:00:00|9874.5|9873.5|9864.3|9863.3|9875.3|9874.3|9850.8|9849.8|5854
1591891500000|2020-06-11 16:05:00|9864.8|9863.8|9839.8|9838.8|9869.9|9868.9|9836.9|9835.9|6437
1591891800000|2020-06-11 16:10:00|9840.3|9839.3|9830.3|9829.3|9845.5|9844.5|9825.8|9824.8|6219
1591892100000|2020-06-11 16:15:00|9830.2|9829.2|9795|9794|9832.5|9831.5|9790.9|9789.9|9519
1591892400000|2020-06-11 16:20:00|9794.5|9793.5|9796|9795|9810.2|9809.2|9793.9|9792.9|7797
1591892700000|2020-06-11 16:25:00|9795.8|9794.8|9777.8|9776.8|9795.8|9794.8|9761.8|9760.8|10573
1591893000000|2020-06-11 16:30:00|9776.9|9775.9|9803.5|9802.5|9812.8|9811.8|9776.8|9775.8|7557
1591893300000|2020-06-11 16:35:00|9803.3|9802.3|9798|9797|9814|9813|9796.9|9795.9|5231
1591893600000|2020-06-11 16:40:00|9798.7|9797.7|9772.2|9771.2|9808.4|9807.4|9768.8|9767.8|7484
1591893900000|2020-06-11 16:45:00|9772.4|9771.4|9742.7|9741.7|9783.1|9782.1|9739.7|9738.7|8715
1591894200000|2020-06-11 16:50:00|9744.2|9743.2|9720.1|9719.1|9746.4|9745.4|9719.2|9718.2|8967
1591894500000|2020-06-11 16:55:00|9720.7|9719.7|9708.9|9707.9|9742.4|9741.4|9705.2|9704.2|10704
1591894800000|2020-06-11 17:00:00|9705.3|9704.3|9752.2|9751.2|9754.9|9753.9|9702.9|9701.9|10095
1591895100000|2020-06-11 17:05:00|9751.9|9750.9|9745.7|9744.7|9751.9|9750.9|9733.7|9732.7|6374
1591895400000|2020-06-11 17:10:00|9743.9|9742.9|9763.1|9762.1|9763.4|9762.4|9731.4|9730.4|7765
1591895700000|2020-06-11 17:15:00|9762.9|9761.9|9762.4|9761.4|9777.1|9776.1|9757.8|9756.8|6949
1591896000000|2020-06-11 17:20:00|9762.7|9761.7|9780.2|9779.2|9781.8|9780.8|9762.4|9761.4|4801
1591896300000|2020-06-11 17:25:00|9780.6|9779.6|9753.1|9752.1|9784.4|9783.4|9749.2|9748.2|5655
1591896600000|2020-06-11 17:30:00|9753.4|9752.4|9766.7|9765.7|9772.2|9771.2|9745.9|9744.9|7533
1591896900000|2020-06-11 17:35:00|9767.2|9766.2|9738.9|9737.9|9767.2|9766.2|9735.7|9734.7|6384
1591897200000|2020-06-11 17:40:00|9739.2|9738.2|9724.2|9723.2|9742.9|9741.9|9722.9|9721.9|4353
1591897500000|2020-06-11 17:45:00|9723.8|9722.8|9728.2|9727.2|9740.6|9739.6|9719.7|9718.7|4827
1591897800000|2020-06-11 17:50:00|9727.9|9726.9|9746.3|9745.3|9747.9|9746.9|9722.4|9721.4|4789
1591898100000|2020-06-11 17:55:00|9745.8|9744.8|9744.8|9743.8|9757.4|9756.4|9735.2|9734.2|5224
1591898400000|2020-06-11 18:00:00|9744.4|9743.4|9711.4|9710.4|9746.2|9745.2|9709.3|9708.3|6954
1591898700000|2020-06-11 18:05:00|9710.9|9709.9|9712.4|9711.4|9734.9|9733.9|9710.1|9709.1|5973
1591899000000|2020-06-11 18:10:00|9712.7|9711.7|9693.2|9692.2|9721.4|9720.4|9685.2|9684.2|7162
1591899300000|2020-06-11 18:15:00|9693.7|9692.7|9688.4|9687.4|9703.8|9702.8|9684.7|9683.7|5344
1591899600000|2020-06-11 18:20:00|9687.4|9686.4|9709.3|9708.3|9709.8|9708.8|9682.4|9681.4|5301
1591899900000|2020-06-11 18:25:00|9708.9|9707.9|9709.8|9708.8|9723.9|9722.9|9702.1|9701.1|4983
1591900200000|2020-06-11 18:30:00|9709.3|9708.3|9687.2|9686.2|9717.1|9716.1|9679.9|9678.9|6662
1591900500000|2020-06-11 18:35:00|9687.9|9686.9|9666.9|9665.9|9690.2|9689.2|9662.2|9661.2|5786
1591900800000|2020-06-11 18:40:00|9666.7|9665.7|9654.6|9653.6|9675.9|9674.9|9645.1|9644.1|7523
1591901100000|2020-06-11 18:45:00|9653.6|9652.6|9645.4|9644.4|9671.1|9670.1|9645.4|9644.4|6899
1591901400000|2020-06-11 18:50:00|9645.3|9644.3|9628.1|9627.1|9656.2|9655.2|9626.1|9625.1|8014
1591901700000|2020-06-11 18:55:00|9627.2|9626.2|9644.7|9643.7|9647.8|9646.8|9619.4|9618.4|10151
1591902000000|2020-06-11 19:00:00|9644.4|9643.4|9670.3|9669.3|9671.4|9670.4|9625.7|9624.7|8444
1591902300000|2020-06-11 19:05:00|9670.9|9669.9|9671.6|9670.6|9683.4|9682.4|9656.7|9655.7|8939
1591902600000|2020-06-11 19:10:00|9671.4|9670.4|9652.8|9651.8|9690.7|9689.7|9649.6|9648.6|8431
1591902900000|2020-06-11 19:15:00|9653.3|9652.3|9646.8|9645.8|9669.4|9668.4|9627.9|9626.9|9931
1591903200000|2020-06-11 19:20:00|9647.7|9646.7|9607.9|9606.9|9648.1|9647.1|9605.1|9604.1|8112
1591903500000|2020-06-11 19:25:00|9607.8|9606.8|9614.8|9613.8|9629.1|9628.1|9596.3|9595.3|9907
1591903800000|2020-06-11 19:30:00|9613.6|9612.6|9617.2|9616.2|9631.6|9630.6|9593.6|9592.6|12465
1591904100000|2020-06-11 19:35:00|9617.3|9616.3|9608.9|9607.9|9629.3|9628.3|9597.9|9596.9|10656
1591904400000|2020-06-11 19:40:00|9607.6|9606.6|9668.3|9667.3|9668.6|9667.6|9606.8|9605.8|9903
1591904700000|2020-06-11 19:45:00|9666.8|9665.8|9626.3|9625.3|9667.6|9666.6|9621.8|9620.8|9682
1591905000000|2020-06-11 19:50:00|9611.7|9610.7|9605.4|9604.4|9623.6|9622.6|9596.8|9595.8|12368
1591905300000|2020-06-11 19:55:00|9606.9|9605.9|9592.3|9591.3|9620.2|9619.2|9587.1|9586.1|19135
1591905600000|2020-06-11 20:00:00|9591.9|9590.9|9601.8|9599.8|9623.8|9621.8|9588.9|9586.9|9792
1591905900000|2020-06-11 20:05:00|9602.8|9600.8|9601.9|9599.9|9613.9|9611.9|9596.2|9594.2|4791
1591906200000|2020-06-11 20:10:00|9602.3|9600.3|9621.1|9616.1|9623.8|9621.8|9601.4|9599.4|4460
1591906500000|2020-06-11 20:15:00|9621|9616|9619|9614|9623|9618|9617.6|9612.6|3
1591906800000|2020-06-11 20:20:00|9618.9|9613.9|9617.8|9612.8|9619.3|9614.3|9616.7|9611.7|0
1591907100000|2020-06-11 20:25:00|9617.3|9612.3|9616.2|9611.2|9618.4|9613.4|9616.1|9611.1|0
1591907400000|2020-06-11 20:30:00|9612.7|9610.7|9599.4|9597.4|9616.2|9614.2|9599.4|9597.4|838
1591907700000|2020-06-11 20:35:00|9600.9|9598.9|9604.4|9602.4|9612.9|9610.9|9600.2|9598.2|200
1591908000000|2020-06-11 20:40:00|9603.4|9601.4|9603.9|9601.9|9607.4|9605.4|9601.9|9599.9|265
1591908300000|2020-06-11 20:45:00|9604.4|9602.4|9617.4|9615.4|9621.4|9619.4|9602.7|9600.7|384
1591908600000|2020-06-11 20:50:00|9615.2|9613.2|9632.2|9630.2|9632.9|9630.9|9614.9|9612.9|639
1591908900000|2020-06-11 20:55:00|9630.9|9628.9|9624.4|9619.4|9635.2|9633.2|9622.2|9619.4|381
1591909200000|2020-06-11 21:00:00|9624.3|9619.3|9623.9|9618.9|9625.7|9620.7|9622.2|9617.2|0
1591909500000|2020-06-11 21:05:00|9624.4|9619.4|9624.1|9619.1|9624.8|9619.8|9622.1|9617.1|0
1591909800000|2020-06-11 21:10:00|9624|9619|9620.3|9615.3|9624.4|9619.4|9617.2|9612.2|0
1591910100000|2020-06-11 21:15:00|9620.5|9615.5|9628.3|9623.3|9628.8|9623.8|9620.5|9615.5|0
1591910400000|2020-06-11 21:20:00|9628.5|9623.5|9627.5|9622.5|9629|9624|9625.5|9620.5|0
1591910700000|2020-06-11 21:25:00|9628|9623|9628.1|9623.1|9628.2|9623.2|9626.9|9621.9|0
1591911000000|2020-06-11 21:30:00|9628.2|9623.2|9627.8|9622.8|9628.8|9623.8|9626.7|9621.7|0
1591911300000|2020-06-11 21:35:00|9626.2|9621.2|9627.5|9622.5|9627.5|9622.5|9624.9|9619.9|0
1591911600000|2020-06-11 21:40:00|9627.6|9622.6|9628.4|9623.4|9628.5|9623.5|9627.2|9622.2|0
1591911900000|2020-06-11 21:45:00|9628.3|9623.3|9628.7|9623.7|9628.7|9623.7|9626.7|9621.7|0
1591912200000|2020-06-11 21:50:00|9628.6|9623.6|9629|9624|9630.8|9625.8|9627.2|9622.2|0
1591912500000|2020-06-11 21:55:00|9627.9|9622.9|9627.8|9622.8|9628|9623|9623.7|9618.7|0
1591912800000|2020-06-11 22:00:00|9626.3|9621.3|9606.7|9604.7|9637.9|9635.9|9602.4|9600.4|1365
1591913100000|2020-06-11 22:05:00|9605.1|9603.1|9615.7|9613.7|9620.8|9618.8|9599.1|9597.1|742
1591913400000|2020-06-11 22:10:00|9614.2|9612.2|9632.8|9630.8|9635.1|9633.1|9606.8|9604.8|624
1591913700000|2020-06-11 22:15:00|9632.4|9630.4|9625.4|9623.4|9633.6|9631.6|9615.1|9613.1|423
1591914000000|2020-06-11 22:20:00|9625.2|9623.2|9619.1|9617.1|9631.4|9629.4|9617.3|9615.3|266
1591914300000|2020-06-11 22:25:00|9616.8|9614.8|9607.4|9605.4|9617.3|9615.3|9606.2|9604.2|267
1591914600000|2020-06-11 22:30:00|9606.3|9604.3|9617.4|9615.4|9624.4|9622.4|9606.3|9604.3|409
1591914900000|2020-06-11 22:35:00|9617.3|9615.3|9628.6|9626.6|9630.9|9628.9|9617.3|9615.3|255
1591915200000|2020-06-11 22:40:00|9629.4|9627.4|9631.7|9629.7|9631.8|9629.8|9623.2|9621.2|272
1591915500000|2020-06-11 22:45:00|9632.3|9630.3|9644.8|9642.8|9648.8|9646.8|9632.3|9630.3|691
1591915800000|2020-06-11 22:50:00|9644.7|9642.7|9644.8|9642.8|9648.1|9646.1|9640.8|9638.8|209
1591916100000|2020-06-11 22:55:00|9645.1|9643.1|9657.6|9655.6|9660.1|9658.1|9641.2|9639.2|653
1591916400000|2020-06-11 23:00:00|9657.8|9655.8|9655.8|9653.8|9664.1|9662.1|9650.3|9648.3|794
1591916700000|2020-06-11 23:05:00|9656.1|9654.1|9648.3|9646.3|9657.7|9655.7|9645.1|9643.1|465
1591917000000|2020-06-11 23:10:00|9648.6|9646.6|9646.6|9644.6|9657.1|9655.1|9644.4|9642.4|349
1591917300000|2020-06-11 23:15:00|9646.4|9644.4|9645.8|9643.8|9648.1|9646.1|9634.3|9632.3|457
1591917600000|2020-06-11 23:20:00|9646.3|9644.3|9644.4|9642.4|9648.2|9646.2|9635.9|9633.9|277
1591917900000|2020-06-11 23:25:00|9644.7|9642.7|9648.1|9646.1|9655.7|9653.7|9644.7|9642.7|291
1591918200000|2020-06-11 23:30:00|9647.9|9645.9|9662.2|9660.2|9662.2|9660.2|9647.4|9645.4|389
1591918500000|2020-06-11 23:35:00|9661.7|9659.7|9671.3|9669.3|9672.3|9670.3|9661.7|9659.7|631
1591918800000|2020-06-11 23:40:00|9672.1|9670.1|9674.3|9672.3|9675.1|9673.1|9668.1|9666.1|379
1591919100000|2020-06-11 23:45:00|9674.4|9672.4|9691.2|9689.2|9694.4|9692.4|9671.9|9669.9|1397
1591919400000|2020-06-11 23:50:00|9691.6|9689.6|9693.9|9691.9|9697.9|9695.9|9690.9|9688.9|504
1591919700000|2020-06-11 23:55:00|9694.1|9692.1|9679.4|9677.4|9698.1|9696.1|9675.3|9673.3|1027
1591920000000|2020-06-12 00:00:00|9682.9|9680.9|9676.3|9674.3|9690.2|9688.2|9670.6|9668.6|1543
1591920300000|2020-06-12 00:05:00|9675.9|9673.9|9667.3|9665.3|9677.6|9675.6|9661.7|9659.7|1031
1591920600000|2020-06-12 00:10:00|9666.9|9664.9|9650.9|9648.9|9668.6|9666.6|9640.1|9638.1|1129
1591920900000|2020-06-12 00:15:00|9651.1|9649.1|9666.2|9664.2|9669.4|9667.4|9638.2|9636.2|1296
1591921200000|2020-06-12 00:20:00|9665.3|9663.3|9683.1|9681.1|9685.8|9683.8|9665.1|9663.1|913
1591921500000|2020-06-12 00:25:00|9683.3|9681.3|9685.8|9683.8|9688.2|9686.2|9676.9|9674.9|771
1591921800000|2020-06-12 00:30:00|9685.9|9683.9|9676.8|9674.8|9686.8|9684.8|9671.1|9669.1|935
1591922100000|2020-06-12 00:35:00|9676.7|9674.7|9672.1|9670.1|9678.8|9676.8|9662.7|9660.7|512
1591922400000|2020-06-12 00:40:00|9672.3|9670.3|9660.8|9658.8|9675.8|9673.8|9655.1|9653.1|627
1591922700000|2020-06-12 00:45:00|9658.4|9656.4|9649.6|9647.6|9660.6|9658.6|9648.7|9646.7|683
1591923000000|2020-06-12 00:50:00|9649.4|9647.4|9643.3|9641.3|9654.6|9652.6|9642.4|9640.4|582
1591923300000|2020-06-12 00:55:00|9643.2|9641.2|9646.8|9644.8|9647.3|9645.3|9639.1|9637.1|722
1591923600000|2020-06-12 01:00:00|9646.1|9644.1|9612.1|9610.1|9650.3|9648.3|9609.2|9607.2|1377
1591923900000|2020-06-12 01:05:00|9612.3|9610.3|9616.9|9614.9|9636.8|9634.8|9605.7|9603.7|1639
1591924200000|2020-06-12 01:10:00|9616.7|9614.7|9645.7|9643.7|9647.8|9645.8|9616.7|9614.7|877
1591924500000|2020-06-12 01:15:00|9645.8|9643.8|9651.7|9649.7|9658.8|9656.8|9645.8|9643.8|1010
1591924800000|2020-06-12 01:20:00|9651.6|9649.6|9659.3|9657.3|9663.1|9661.1|9648.6|9646.6|617
1591925100000|2020-06-12 01:25:00|9659.4|9657.4|9667.4|9665.4|9670.6|9668.6|9655.9|9653.9|611
1591925400000|2020-06-12 01:30:00|9668.3|9666.3|9678.8|9676.8|9679.1|9677.1|9664.8|9662.8|617
1591925700000|2020-06-12 01:35:00|9678.9|9676.9|9683.3|9681.3|9684.4|9682.4|9674.3|9672.3|558
1591926000000|2020-06-12 01:40:00|9683.4|9681.4|9675.7|9673.7|9683.8|9681.8|9669.2|9667.2|491
1591926300000|2020-06-12 01:45:00|9675.6|9673.6|9666.6|9664.6|9675.6|9673.6|9665.7|9663.7|232
1591926600000|2020-06-12 01:50:00|9666.3|9664.3|9692.3|9690.3|9692.8|9690.8|9666.3|9664.3|673
1591926900000|2020-06-12 01:55:00|9692.4|9690.4|9692.1|9690.1|9693.8|9691.8|9682.7|9680.7|417
1591927200000|2020-06-12 02:00:00|9691.4|9689.4|9690.1|9688.1|9692.8|9690.8|9681.7|9679.7|365
1591927500000|2020-06-12 02:05:00|9689.3|9687.3|9690.1|9688.1|9692.1|9690.1|9683.7|9681.7|318
1591927800000|2020-06-12 02:10:00|9690.2|9688.2|9712.3|9710.3|9716.4|9714.4|9690.2|9688.2|1166
1591928100000|2020-06-12 02:15:00|9712.2|9710.2|9714.8|9712.8|9719.4|9717.4|9704.2|9702.2|843
1591928400000|2020-06-12 02:20:00|9714.7|9712.7|9707.8|9705.8|9718.9|9716.9|9705.9|9703.9|530
1591928700000|2020-06-12 02:25:00|9707.3|9705.3|9703.8|9701.8|9707.3|9705.3|9699.6|9697.6|486
1591929000000|2020-06-12 02:30:00|9703.2|9701.2|9714.7|9712.7|9716.8|9714.8|9701.9|9699.9|381
1591929300000|2020-06-12 02:35:00|9715.9|9713.9|9712.4|9710.4|9718.9|9716.9|9705.8|9703.8|469
1591929600000|2020-06-12 02:40:00|9712.2|9710.2|9708.9|9706.9|9716.1|9714.1|9707.1|9705.1|277
1591929900000|2020-06-12 02:45:00|9709.4|9707.4|9716.6|9714.6|9724.4|9722.4|9709.4|9707.4|447
1591930200000|2020-06-12 02:50:00|9716.3|9714.3|9712.3|9710.3|9718.4|9716.4|9707.9|9705.9|352
1591930500000|2020-06-12 02:55:00|9712.2|9710.2|9702.8|9700.8|9712.2|9710.2|9698.6|9696.6|485
1591930800000|2020-06-12 03:00:00|9703.1|9701.1|9690.1|9688.1|9707.3|9705.3|9688.8|9686.8|649
1591931100000|2020-06-12 03:05:00|9689.1|9687.1|9691.3|9689.3|9693.6|9691.6|9682.9|9680.9|474
1591931400000|2020-06-12 03:10:00|9691.1|9689.1|9689.1|9687.1|9694.6|9692.6|9686.1|9684.1|358
1591931700000|2020-06-12 03:15:00|9688.6|9686.6|9689.9|9687.9|9696.1|9694.1|9687.4|9685.4|317
1591932000000|2020-06-12 03:20:00|9691.2|9689.2|9693.1|9691.1|9693.6|9691.6|9683.1|9681.1|544
1591932300000|2020-06-12 03:25:00|9693.3|9691.3|9704.1|9702.1|9708.9|9706.9|9689.7|9687.7|736
1591932600000|2020-06-12 03:30:00|9702.8|9700.8|9709.4|9707.4|9710.7|9708.7|9701.2|9699.2|328
1591932900000|2020-06-12 03:35:00|9709.6|9707.6|9709.9|9707.9|9711.7|9709.7|9704.6|9702.6|288
1591933200000|2020-06-12 03:40:00|9709.8|9707.8|9709.9|9707.9|9711.3|9709.3|9706.9|9704.9|296
1591933500000|2020-06-12 03:45:00|9710.2|9708.2|9718.6|9716.6|9722.3|9720.3|9709.9|9707.9|493
1591933800000|2020-06-12 03:50:00|9718.8|9716.8|9719.7|9717.7|9723.3|9721.3|9717.6|9715.6|310
1591934100000|2020-06-12 03:55:00|9720.1|9718.1|9719.6|9717.6|9723.1|9721.1|9717.4|9715.4|541
1591934400000|2020-06-12 04:00:00|9719.7|9717.7|9736.4|9734.4|9741.8|9739.8|9718.8|9716.8|819
1591934700000|2020-06-12 04:05:00|9736.3|9734.3|9739.9|9737.9|9740.8|9738.8|9735.8|9733.8|295
1591935000000|2020-06-12 04:10:00|9740.3|9738.3|9735.1|9733.1|9742.8|9740.8|9733.4|9731.4|361
1591935300000|2020-06-12 04:15:00|9734.9|9732.9|9739.6|9737.6|9741.7|9739.7|9734.7|9732.7|173
1591935600000|2020-06-12 04:20:00|9739.8|9737.8|9732.6|9730.6|9741.2|9739.2|9728.7|9726.7|319
1591935900000|2020-06-12 04:25:00|9733.3|9731.3|9731.4|9729.4|9734.7|9732.7|9725.6|9723.6|313
1591936200000|2020-06-12 04:30:00|9731.6|9729.6|9732.8|9730.8|9735.4|9733.4|9727.8|9725.8|152
1591936500000|2020-06-12 04:35:00|9733.2|9731.2|9726.9|9724.9|9734.3|9732.3|9722.7|9720.7|299
1591936800000|2020-06-12 04:40:00|9727.1|9725.1|9723.1|9721.1|9728.3|9726.3|9722.6|9720.6|292
1591937100000|2020-06-12 04:45:00|9723.3|9721.3|9709.3|9707.3|9723.3|9721.3|9703.1|9701.1|770
1591937400000|2020-06-12 04:50:00|9709.2|9707.2|9716.6|9714.6|9716.6|9714.6|9708.4|9706.4|233
1591937700000|2020-06-12 04:55:00|9716.4|9714.4|9723.8|9721.8|9724.6|9722.6|9716.4|9714.4|255
1591938000000|2020-06-12 05:00:00|9723.6|9721.6|9724.8|9722.8|9729.2|9727.2|9718.9|9716.9|302
1591938300000|2020-06-12 05:05:00|9724.9|9722.9|9714.7|9712.7|9725.7|9723.7|9714.4|9712.4|315
1591938600000|2020-06-12 05:10:00|9714.6|9712.6|9711.4|9709.4|9719.6|9717.6|9711.2|9709.2|252
1591938900000|2020-06-12 05:15:00|9711.2|9709.2|9709.4|9707.4|9711.4|9709.4|9698.3|9696.3|388
1591939200000|2020-06-12 05:20:00|9709.6|9707.6|9723.2|9721.2|9723.8|9721.8|9707.1|9705.1|379
1591939500000|2020-06-12 05:25:00|9723.4|9721.4|9718.7|9716.7|9723.9|9721.9|9716.8|9714.8|202
1591939800000|2020-06-12 05:30:00|9718.8|9716.8|9717.3|9715.3|9720.2|9718.2|9714.1|9712.1|337
1591940100000|2020-06-12 05:35:00|9717.1|9715.1|9716.2|9714.2|9718.9|9716.9|9707.3|9705.3|261
1591940400000|2020-06-12 05:40:00|9716.6|9714.6|9714.7|9712.7|9716.6|9714.6|9705.8|9703.8|244
1591940700000|2020-06-12 05:45:00|9714.8|9712.8|9717.6|9715.6|9717.8|9715.8|9712.1|9710.1|210
1591941000000|2020-06-12 05:50:00|9717.4|9715.4|9729.7|9727.7|9730.4|9728.4|9712.4|9710.4|351
1591941300000|2020-06-12 05:55:00|9729.3|9727.3|9730.8|9728.8|9733.6|9731.6|9724.9|9722.9|476
1591941600000|2020-06-12 06:00:00|9729.6|9727.6|9735.4|9733.4|9736.8|9734.8|9723.9|9721.9|564
1591941900000|2020-06-12 06:05:00|9735.6|9733.6|9737.7|9735.7|9738.4|9736.4|9722.9|9720.9|658
1591942200000|2020-06-12 06:10:00|9738.1|9736.1|9733.9|9731.9|9739.9|9737.9|9733.9|9731.9|554
1591942500000|2020-06-12 06:15:00|9732.9|9730.9|9720.7|9718.7|9735.4|9733.4|9718.9|9716.9|578
1591942800000|2020-06-12 06:20:00|9720.4|9718.4|9698.4|9696.4|9722.3|9720.3|9691.2|9689.2|1259
1591943100000|2020-06-12 06:25:00|9698.3|9696.3|9701.9|9699.9|9701.9|9699.9|9687.7|9685.7|752
1591943400000|2020-06-12 06:30:00|9701.3|9699.3|9714.2|9712.2|9719.1|9717.1|9699.3|9697.3|772
1591943700000|2020-06-12 06:35:00|9714.7|9712.7|9715.4|9713.4|9718.1|9716.1|9700.7|9698.7|630
1591944000000|2020-06-12 06:40:00|9715.2|9713.2|9710.7|9708.7|9719.8|9717.8|9705.7|9703.7|397
1591944300000|2020-06-12 06:45:00|9711.1|9709.1|9708.8|9706.8|9716.7|9714.7|9705.8|9703.8|483
1591944600000|2020-06-12 06:50:00|9708.9|9706.9|9676.2|9674.2|9709.3|9707.3|9676.2|9674.2|785
1591944900000|2020-06-12 06:55:00|9677.3|9675.3|9667.1|9665.1|9691.1|9689.1|9666.1|9664.1|1126
1591945200000|2020-06-12 07:00:00|9667.6|9665.6|9684.9|9682.9|9697.6|9695.6|9667.4|9665.4|1151
1591945500000|2020-06-12 07:05:00|9684.8|9682.8|9698.1|9696.1|9700.3|9698.3|9674.8|9672.8|836
1591945800000|2020-06-12 07:10:00|9698.3|9696.3|9734.7|9732.7|9737.4|9735.4|9697.7|9695.7|2118
1591946100000|2020-06-12 07:15:00|9734.2|9732.2|9736.6|9734.6|9745.9|9743.9|9732.4|9730.4|1313
1591946400000|2020-06-12 07:20:00|9735.8|9733.8|9738.1|9736.1|9745.8|9743.8|9732.7|9730.7|922
1591946700000|2020-06-12 07:25:00|9737.9|9735.9|9721.9|9719.9|9742.2|9740.2|9721.6|9719.6|893
1591947000000|2020-06-12 07:30:00|9721.7|9719.7|9716.9|9714.9|9728.4|9726.4|9713.9|9711.9|666
1591947300000|2020-06-12 07:35:00|9716.4|9714.4|9701.2|9699.2|9716.4|9714.4|9689.4|9687.4|1327
1591947600000|2020-06-12 07:40:00|9701.4|9699.4|9700.7|9698.7|9712.1|9710.1|9696.6|9694.6|982
1591947900000|2020-06-12 07:45:00|9700.4|9698.4|9720.3|9718.3|9721.6|9719.6|9693.2|9691.2|1027
1591948200000|2020-06-12 07:50:00|9720.4|9718.4|9725.3|9723.3|9725.9|9723.9|9710.2|9708.2|646
1591948500000|2020-06-12 07:55:00|9725.6|9723.6|9715.8|9713.8|9734.4|9732.4|9714.6|9712.6|824
1591948800000|2020-06-12 08:00:00|9715.9|9713.9|9720.7|9718.7|9721.7|9719.7|9709.4|9707.4|605
1591949100000|2020-06-12 08:05:00|9720.8|9718.8|9731.1|9729.1|9734.2|9732.2|9719.1|9717.1|635
1591949400000|2020-06-12 08:10:00|9730.9|9728.9|9727.6|9725.6|9737.7|9735.7|9724.8|9722.8|650
1591949700000|2020-06-12 08:15:00|9727.9|9725.9|9747.2|9745.2|9749.7|9747.7|9726.8|9724.8|854
1591950000000|2020-06-12 08:20:00|9747.3|9745.3|9750.7|9748.7|9756.1|9754.1|9741.4|9739.4|862
1591950300000|2020-06-12 08:25:00|9750.6|9748.6|9754.4|9752.4|9760.8|9758.8|9750.3|9748.3|786
1591950600000|2020-06-12 08:30:00|9755.6|9753.6|9756.7|9754.7|9758.6|9756.6|9750.3|9748.3|447
1591950900000|2020-06-12 08:35:00|9756.6|9754.6|9759.8|9757.8|9761.7|9759.7|9750.9|9748.9|415
1591951200000|2020-06-12 08:40:00|9760.1|9758.1|9770.6|9768.6|9773.7|9771.7|9759.1|9757.1|1256
1591951500000|2020-06-12 08:45:00|9769.4|9767.4|9769.6|9767.6|9776.9|9774.9|9768.9|9766.9|883
1591951800000|2020-06-12 08:50:00|9769.4|9767.4|9765.8|9763.8|9778.7|9776.7|9765.6|9763.6|935
1591952100000|2020-06-12 08:55:00|9765.6|9763.6|9769.6|9767.6|9774.1|9772.1|9764.9|9762.9|593
1591952400000|2020-06-12 09:00:00|9769.8|9767.8|9759.4|9757.4|9771.9|9769.9|9751.9|9749.9|1048
1591952700000|2020-06-12 09:05:00|9759.9|9757.9|9759.1|9757.1|9759.9|9757.9|9753.6|9751.6|449
1591953000000|2020-06-12 09:10:00|9759.3|9757.3|9768.9|9766.9|9772.8|9770.8|9754.7|9752.7|778
1591953300000|2020-06-12 09:15:00|9768.8|9766.8|9773.8|9771.8|9778.2|9776.2|9768.8|9766.8|523
1591953600000|2020-06-12 09:20:00|9773.7|9771.7|9769.4|9767.4|9781.3|9779.3|9767.9|9765.9|682
1591953900000|2020-06-12 09:25:00|9769.6|9767.6|9770.1|9768.1|9774.9|9772.9|9762.3|9760.3|359
1591954200000|2020-06-12 09:30:00|9769.9|9767.9|9759.2|9757.2|9770.6|9768.6|9754.2|9752.2|512
1591954500000|2020-06-12 09:35:00|9759.3|9757.3|9762.9|9760.9|9764.8|9762.8|9753.9|9751.9|422
1591954800000|2020-06-12 09:40:00|9762.1|9760.1|9768.7|9766.7|9769.3|9767.3|9762.1|9760.1|511
1591955100000|2020-06-12 09:45:00|9768.8|9766.8|9779.3|9777.3|9780.4|9778.4|9757.6|9755.6|1012
1591955400000|2020-06-12 09:50:00|9779.4|9777.4|9783.3|9781.3|9783.6|9781.6|9776.6|9774.6|546
1591955700000|2020-06-12 09:55:00|9783.1|9781.1|9789.2|9787.2|9790.6|9788.6|9781.3|9779.3|975
1591956000000|2020-06-12 10:00:00|9789.3|9787.3|9788.3|9786.3|9792.4|9790.4|9777.3|9775.3|847
1591956300000|2020-06-12 10:05:00|9788.4|9786.4|9773.4|9771.4|9796.8|9794.8|9770.8|9768.8|847
1591956600000|2020-06-12 10:10:00|9773.3|9771.3|9785.8|9783.8|9788.4|9786.4|9770.9|9768.9|384
1591956900000|2020-06-12 10:15:00|9785.9|9783.9|9785.2|9783.2|9791.7|9789.7|9781.9|9779.9|519
1591957200000|2020-06-12 10:20:00|9785.3|9783.3|9777.2|9775.2|9786.8|9784.8|9775.6|9773.6|544
1591957500000|2020-06-12 10:25:00|9777.1|9775.1|9773.1|9771.1|9785.9|9783.9|9771.9|9769.9|381
1591957800000|2020-06-12 10:30:00|9772.9|9770.9|9760.3|9758.3|9774.6|9772.6|9758.6|9756.6|763
1591958100000|2020-06-12 10:35:00|9760.4|9758.4|9762.7|9760.7|9766.6|9764.6|9757.9|9755.9|531
1591958400000|2020-06-12 10:40:00|9761.3|9759.3|9757.4|9755.4|9762.8|9760.8|9756.3|9754.3|406
1591958700000|2020-06-12 10:45:00|9757.2|9755.2|9755.9|9753.9|9757.3|9755.3|9742.8|9740.8|899
1591959000000|2020-06-12 10:50:00|9755.4|9753.4|9754.4|9752.4|9758.1|9756.1|9751.8|9749.8|480
1591959300000|2020-06-12 10:55:00|9754.6|9752.6|9762.1|9760.1|9768.1|9766.1|9754.4|9752.4|562
1591959600000|2020-06-12 11:00:00|9764.1|9762.1|9773.1|9771.1|9776.9|9774.9|9764.1|9762.1|660
1591959900000|2020-06-12 11:05:00|9771.9|9769.9|9760.8|9758.8|9774.6|9772.6|9759.4|9757.4|1000
1591960200000|2020-06-12 11:10:00|9760.7|9758.7|9763.6|9761.6|9769.7|9767.7|9759.2|9757.2|936
1591960500000|2020-06-12 11:15:00|9763.3|9761.3|9769.1|9767.1|9773.7|9771.7|9762.8|9760.8|444
1591960800000|2020-06-12 11:20:00|9769.3|9767.3|9764.4|9762.4|9769.4|9767.4|9757.8|9755.8|737
1591961100000|2020-06-12 11:25:00|9764.3|9762.3|9775.2|9773.2|9778.6|9776.6|9764.1|9762.1|893
1591961400000|2020-06-12 11:30:00|9775.1|9773.1|9775.9|9773.9|9782.6|9780.6|9771.3|9769.3|927
1591961700000|2020-06-12 11:35:00|9775.7|9773.7|9763.3|9761.3|9776.4|9774.4|9758.9|9756.9|770
1591962000000|2020-06-12 11:40:00|9763.2|9761.2|9761.9|9759.9|9771.7|9769.7|9758.9|9756.9|594
1591962300000|2020-06-12 11:45:00|9762.1|9760.1|9760.2|9758.2|9771.3|9769.3|9759.2|9757.2|641
1591962600000|2020-06-12 11:50:00|9760.1|9758.1|9765.6|9763.6|9767.9|9765.9|9756.1|9754.1|510
1591962900000|2020-06-12 11:55:00|9765.8|9763.8|9753.7|9751.7|9773.3|9771.3|9753.6|9751.6|831
1591963200000|2020-06-12 12:00:00|9753.4|9751.4|9747.1|9745.1|9753.7|9751.7|9739.1|9737.1|1421
1591963500000|2020-06-12 12:05:00|9747.2|9745.2|9733.4|9731.4|9747.3|9745.3|9732.6|9730.6|1065
1591963800000|2020-06-12 12:10:00|9732.6|9730.6|9724.8|9722.8|9738.9|9736.9|9723.7|9721.7|1322
1591964100000|2020-06-12 12:15:00|9724.4|9722.4|9731.3|9729.3|9731.6|9729.6|9721.7|9719.7|836
1591964400000|2020-06-12 12:20:00|9731.2|9729.2|9739.9|9737.9|9740.1|9738.1|9731.2|9729.2|470
1591964700000|2020-06-12 12:25:00|9739.3|9737.3|9734.2|9732.2|9742.9|9740.9|9733.9|9731.9|751
1591965000000|2020-06-12 12:30:00|9734.4|9732.4|9743.3|9741.3|9748.4|9746.4|9733.9|9731.9|1096
1591965300000|2020-06-12 12:35:00|9742.8|9740.8|9751.7|9749.7|9754.1|9752.1|9736.8|9734.8|1211
1591965600000|2020-06-12 12:40:00|9751.4|9749.4|9760.8|9758.8|9768.4|9766.4|9751.1|9749.1|1960
1591965900000|2020-06-12 12:45:00|9761.6|9759.6|9762.4|9760.4|9765.3|9763.3|9756.6|9754.6|1587
1591966200000|2020-06-12 12:50:00|9762.7|9760.7|9755.9|9753.9|9766.8|9764.8|9753.7|9751.7|1364
1591966500000|2020-06-12 12:55:00|9756.2|9754.2|9758.6|9756.6|9763.6|9761.6|9750.2|9748.2|1780
1591966800000|2020-06-12 13:00:00|9758.3|9756.3|9770.4|9768.4|9773.1|9771.1|9758.3|9756.3|4835
1591967100000|2020-06-12 13:05:00|9769.8|9767.8|9769.7|9767.7|9774.8|9772.8|9768.3|9766.3|772
1591967400000|2020-06-12 13:10:00|9769.6|9767.6|9780.8|9778.8|9780.8|9778.8|9764.7|9762.7|790
1591967700000|2020-06-12 13:15:00|9779.3|9777.3|9789.2|9787.2|9789.2|9787.2|9774.6|9772.6|1794
1591968000000|2020-06-12 13:20:00|9789.1|9787.1|9796.6|9794.6|9796.8|9794.8|9786.4|9784.4|1711
1591968300000|2020-06-12 13:25:00|9796.8|9794.8|9798.9|9796.9|9800.9|9798.9|9790.7|9788.7|1727
1591968600000|2020-06-12 13:30:00|9798.4|9797.4|9807.6|9806.6|9811.8|9810.8|9780.1|9779.1|10097
1591968900000|2020-06-12 13:35:00|9807.9|9806.9|9808.2|9807.2|9818.3|9817.3|9790.2|9789.2|6257
1591969200000|2020-06-12 13:40:00|9808.3|9807.3|9841.1|9840.1|9848.1|9847.1|9808.1|9807.1|8084
1591969500000|2020-06-12 13:45:00|9842.7|9841.7|9820.2|9819.2|9850.4|9849.4|9814.9|9813.9|5774
1591969800000|2020-06-12 13:50:00|9819.9|9818.9|9815.8|9814.8|9836.6|9835.6|9813.8|9812.8|4697
1591970100000|2020-06-12 13:55:00|9816.1|9815.1|9812.6|9811.6|9826.2|9825.2|9807.7|9806.7|3207
1591970400000|2020-06-12 14:00:00|9815.7|9814.7|9817.9|9816.9|9830.9|9829.9|9798.4|9797.4|6517
1591970700000|2020-06-12 14:05:00|9817.8|9816.8|9806.1|9805.1|9819.8|9818.8|9802.2|9801.2|4322
1591971000000|2020-06-12 14:10:00|9806.4|9805.4|9776.5|9775.5|9816.1|9815.1|9776.5|9775.5|4591
1591971300000|2020-06-12 14:15:00|9776.3|9775.3|9762.5|9761.5|9785|9784|9761.3|9760.3|5584
1591971600000|2020-06-12 14:20:00|9762.9|9761.9|9795.1|9794.1|9795.5|9794.5|9762.8|9761.8|3949
1591971900000|2020-06-12 14:25:00|9794.4|9793.4|9757.5|9756.5|9798.6|9797.6|9756.3|9755.3|4887
1591972200000|2020-06-12 14:30:00|9757.6|9756.6|9766.4|9765.4|9771.1|9770.1|9753.1|9752.1|3824
1591972500000|2020-06-12 14:35:00|9766.9|9765.9|9724|9723|9768|9767|9719.3|9718.3|5805
1591972800000|2020-06-12 14:40:00|9723.3|9722.3|9732.6|9731.6|9740.9|9739.9|9721.5|9720.5|4865
1591973100000|2020-06-12 14:45:00|9732.5|9731.5|9724.3|9723.3|9749.5|9748.5|9717.6|9716.6|5881
1591973400000|2020-06-12 14:50:00|9725.1|9724.1|9680.9|9679.9|9725.1|9724.1|9668.9|9667.9|7892
1591973700000|2020-06-12 14:55:00|9680.8|9679.8|9646.4|9645.4|9693.4|9692.4|9645.3|9644.3|5869
1591974000000|2020-06-12 15:00:00|9645.6|9644.6|9600.3|9599.3|9661.6|9660.6|9598.4|9597.4|8186
1591974300000|2020-06-12 15:05:00|9599.1|9598.1|9667.5|9666.5|9671.9|9670.9|9598.6|9597.6|8198
1591974600000|2020-06-12 15:10:00|9667.1|9666.1|9631.6|9630.6|9667.5|9666.5|9631.6|9630.6|4776
1591974900000|2020-06-12 15:15:00|9632.9|9631.9|9587.1|9586.1|9660.6|9659.6|9583.6|9582.6|6383
1591975200000|2020-06-12 15:20:00|9587.9|9586.9|9581.3|9580.3|9622.5|9621.5|9570.6|9569.6|7117
1591975500000|2020-06-12 15:25:00|9581.4|9580.4|9629.5|9628.5|9641.4|9640.4|9581.1|9580.1|6711
1591975800000|2020-06-12 15:30:00|9629.6|9628.6|9656.1|9655.1|9656.3|9655.3|9610.5|9609.5|5887
1591976100000|2020-06-12 15:35:00|9655.9|9654.9|9686.3|9685.3|9696.5|9695.5|9655.3|9654.3|6092
1591976400000|2020-06-12 15:40:00|9687|9686|9666.4|9665.4|9691.1|9690.1|9661.8|9660.8|3745
1591976700000|2020-06-12 15:45:00|9667.8|9666.8|9698.3|9697.3|9707.8|9706.8|9662.6|9661.6|4147
1591977000000|2020-06-12 15:50:00|9696.1|9695.1|9697.3|9696.3|9704.6|9703.6|9673.4|9672.4|4829
1591977300000|2020-06-12 15:55:00|9698|9697|9718.9|9717.9|9720.8|9719.8|9691.5|9690.5|4874
1591977600000|2020-06-12 16:00:00|9719.3|9718.3|9732.6|9731.6|9733.8|9732.8|9705.3|9704.3|4294
1591977900000|2020-06-12 16:05:00|9732.9|9731.9|9723.3|9722.3|9738.9|9737.9|9723.3|9722.3|3416
1591978200000|2020-06-12 16:10:00|9723|9722|9706.3|9705.3|9724.3|9723.3|9695.6|9694.6|3495
1591978500000|2020-06-12 16:15:00|9706.4|9705.4|9723.4|9722.4|9729.1|9728.1|9695.5|9694.5|3302
1591978800000|2020-06-12 16:20:00|9724|9723|9696.3|9695.3|9731.1|9730.1|9694.3|9693.3|3467
1591979100000|2020-06-12 16:25:00|9696.1|9695.1|9689.9|9688.9|9702.9|9701.9|9672.9|9671.9|3508
1591979400000|2020-06-12 16:30:00|9690.4|9689.4|9649.8|9648.8|9692|9691|9647.4|9646.4|4212
1591979700000|2020-06-12 16:35:00|9650.4|9649.4|9649.8|9648.8|9660.9|9659.9|9644|9643|3142
1591980000000|2020-06-12 16:40:00|9650.4|9649.4|9653|9652|9672.4|9671.4|9647.5|9646.5|4622
1591980300000|2020-06-12 16:45:00|9654.4|9653.4|9637|9636|9657.8|9656.8|9632.9|9631.9|3574
1591980600000|2020-06-12 16:50:00|9637.8|9636.8|9672.3|9671.3|9673.4|9672.4|9637.8|9636.8|3221
1591980900000|2020-06-12 16:55:00|9671.4|9670.4|9673.6|9672.6|9682|9681|9663|9662|2017
1591981200000|2020-06-12 17:00:00|9675.3|9674.3|9625.3|9624.3|9679.5|9678.5|9625.3|9624.3|3363
1591981500000|2020-06-12 17:05:00|9626|9625|9635.5|9634.5|9639|9638|9620|9619|2389
1591981800000|2020-06-12 17:10:00|9635.8|9634.8|9626.6|9625.6|9636.3|9635.3|9615.4|9614.4|2325
1591982100000|2020-06-12 17:15:00|9627|9626|9619.3|9618.3|9630.6|9629.6|9606|9605|2590
1591982400000|2020-06-12 17:20:00|9618|9617|9602.5|9601.5|9635.8|9634.8|9593.6|9592.6|2636
1591982700000|2020-06-12 17:25:00|9602|9601|9607.6|9606.6|9626.3|9625.3|9600|9599|3623
1591983000000|2020-06-12 17:30:00|9608.9|9607.9|9575.6|9574.6|9619.4|9618.4|9573.5|9572.5|4239
1591983300000|2020-06-12 17:35:00|9575.5|9574.5|9566.3|9565.3|9595|9594|9553.4|9552.4|4402
1591983600000|2020-06-12 17:40:00|9566.4|9565.4|9563.8|9562.8|9588.9|9587.9|9551.6|9550.6|3864
1591983900000|2020-06-12 17:45:00|9564|9563|9527.4|9526.4|9569.8|9568.8|9518.4|9517.4|7120
1591984200000|2020-06-12 17:50:00|9529.1|9528.1|9529|9528|9539.9|9538.9|9506.6|9505.6|5458
1591984500000|2020-06-12 17:55:00|9529.3|9528.3|9505.3|9504.3|9551.6|9550.6|9503.5|9502.5|6395
1591984800000|2020-06-12 18:00:00|9506.1|9505.1|9542.5|9541.5|9557.3|9556.3|9497.9|9496.9|7629
1591985100000|2020-06-12 18:05:00|9540.9|9539.9|9517|9516|9542.4|9541.4|9503.3|9502.3|4580
1591985400000|2020-06-12 18:10:00|9518.9|9517.9|9557.1|9556.1|9577.1|9576.1|9518.9|9517.9|6310
1591985700000|2020-06-12 18:15:00|9558.4|9557.4|9533.1|9532.1|9568.5|9567.5|9532.9|9531.9|4889
1591986000000|2020-06-12 18:20:00|9533.8|9532.8|9544.4|9543.4|9553.5|9552.5|9526.4|9525.4|3540
1591986300000|2020-06-12 18:25:00|9544.8|9543.8|9571.6|9570.6|9573.8|9572.8|9544|9543|3190
1591986600000|2020-06-12 18:30:00|9572.9|9571.9|9599.8|9598.8|9615.4|9614.4|9566.6|9565.6|7757
1591986900000|2020-06-12 18:35:00|9599.9|9598.9|9576.9|9575.9|9607.6|9606.6|9574.5|9573.5|2935
1591987200000|2020-06-12 18:40:00|9576.8|9575.8|9563.4|9562.4|9591.5|9590.5|9551.4|9550.4|3396
1591987500000|2020-06-12 18:45:00|9563.6|9562.6|9583.9|9582.9|9601|9600|9562.1|9561.1|2687
1591987800000|2020-06-12 18:50:00|9583.5|9582.5|9605.9|9604.9|9606.4|9605.4|9569.1|9568.1|2384
1591988100000|2020-06-12 18:55:00|9605.8|9604.8|9607.4|9606.4|9610.6|9609.6|9582.4|9581.4|2335
1591988400000|2020-06-12 19:00:00|9607.1|9606.1|9621.6|9620.6|9634|9633|9606.6|9605.6|4362
1591988700000|2020-06-12 19:05:00|9621.3|9620.3|9625.1|9624.1|9650.5|9649.5|9614.6|9613.6|3608
1591989000000|2020-06-12 19:10:00|9625|9624|9645.5|9644.5|9652|9651|9624.5|9623.5|3464
1591989300000|2020-06-12 19:15:00|9644.8|9643.8|9621.4|9620.4|9649.9|9648.9|9602|9601|3985
1591989600000|2020-06-12 19:20:00|9620.6|9619.6|9585|9584|9627.9|9626.9|9582.5|9581.5|3320
1591989900000|2020-06-12 19:25:00|9584.9|9583.9|9583.7|9582.7|9601|9600|9566.2|9565.2|3610
1591990200000|2020-06-12 19:30:00|9583.9|9582.9|9595.7|9594.7|9597.4|9596.4|9568.4|9567.4|2673
1591990500000|2020-06-12 19:35:00|9596|9595|9610.1|9609.1|9619.1|9618.1|9593.2|9592.2|3532
1591990800000|2020-06-12 19:40:00|9610.2|9609.2|9625.2|9624.2|9625.2|9624.2|9601.6|9600.6|2975
1591991100000|2020-06-12 19:45:00|9626.1|9625.1|9666.4|9665.4|9666.5|9665.5|9626.1|9625.1|4109
1591991400000|2020-06-12 19:50:00|9672.5|9671.5|9671.2|9670.2|9687.2|9686.2|9654.4|9653.4|5172
1591991700000|2020-06-12 19:55:00|9671.7|9670.7|9662.1|9661.1|9687.1|9686.1|9657.4|9656.4|7486
1591992000000|2020-06-12 20:00:00|9662.6|9660.6|9661.1|9659.1|9672.5|9670.5|9649.2|9647.2|4051
1591992300000|2020-06-12 20:05:00|9660.6|9658.6|9663.2|9661.2|9669|9667|9652.6|9650.6|1878
1591992600000|2020-06-12 20:10:00|9663.4|9661.4|9651.5|9646.5|9663.9|9661.9|9639.2|9637.2|1863
1591992900000|2020-06-12 20:15:00|9651.3|9646.3|9640.9|9635.9|9652.8|9647.8|9640.1|9635.1|0
1591993200000|2020-06-12 20:20:00|9641|9636|9645.1|9640.1|9645.3|9640.3|9640.9|9635.9|0
1591993500000|2020-06-12 20:25:00|9645.2|9640.2|9647.1|9642.1|9647.1|9642.1|9644.6|9639.6|0
1591993800000|2020-06-12 20:30:00|9650.1|9648.1|9650.1|9648.1|9656.4|9654.4|9647.9|9645.9|297
1591994100000|2020-06-12 20:35:00|9648.9|9646.9|9653.4|9651.4|9653.4|9651.4|9647.9|9645.9|141
1591994400000|2020-06-12 20:40:00|9654.6|9652.6|9653.4|9651.4|9656.4|9654.4|9651.9|9649.9|226
1591994700000|2020-06-12 20:45:00|9654.1|9652.1|9654.4|9652.4|9656.6|9654.6|9652.1|9650.1|124
1591995000000|2020-06-12 20:50:00|9654.6|9652.6|9656.1|9654.1|9660.1|9658.1|9654.6|9652.6|195
1591995300000|2020-06-12 20:55:00|9657.1|9655.1|9649.4|9644.4|9658.6|9656.6|9646.4|9643.5|339
1592172000000|2020-06-14 22:00:00|9530.6|9528.6|9548.5|9546.5|9568.7|9566.7|9528.9|9526.9|1383
1592172300000|2020-06-14 22:05:00|9548.6|9546.6|9516.7|9514.7|9550.5|9548.5|9508|9506|1080
1592172600000|2020-06-14 22:10:00|9516.5|9514.5|9529.9|9527.9|9536.6|9534.6|9514.4|9512.4|815
1592172900000|2020-06-14 22:15:00|9530.5|9528.5|9551|9549|9554|9552|9530.5|9528.5|526
1592173200000|2020-06-14 22:20:00|9550.7|9548.7|9551.7|9549.7|9554|9552|9544.1|9542.1|372
1592173500000|2020-06-14 22:25:00|9551.9|9549.9|9571|9569|9578|9576|9551.9|9549.9|450
1592173800000|2020-06-14 22:30:00|9571.2|9569.2|9575.5|9573.5|9577.5|9575.5|9563.1|9561.1|237
1592174100000|2020-06-14 22:35:00|9575.2|9573.2|9569.2|9567.2|9581.1|9579.1|9568.9|9566.9|223
1592174400000|2020-06-14 22:40:00|9568.9|9566.9|9561.5|9559.5|9571|9569|9555.1|9553.1|288
1592174700000|2020-06-14 22:45:00|9561.4|9559.4|9578.1|9576.1|9579.5|9577.5|9557.6|9555.6|275
1592175000000|2020-06-14 22:50:00|9578.2|9576.2|9578.5|9576.5|9582.1|9580.1|9575|9573|138
1592175300000|2020-06-14 22:55:00|9578.4|9576.4|9580.2|9578.2|9587.6|9585.6|9575.4|9573.4|311
1592175600000|2020-06-14 23:00:00|9580.1|9578.1|9567.9|9565.9|9583.6|9581.6|9564.6|9562.6|306
1592175900000|2020-06-14 23:05:00|9567.6|9565.6|9566|9564|9573.9|9571.9|9563.1|9561.1|116
1592176200000|2020-06-14 23:10:00|9566.1|9564.1|9575.5|9573.5|9577.9|9575.9|9558.9|9556.9|353
1592176500000|2020-06-14 23:15:00|9575.6|9573.6|9545|9543|9577.7|9575.7|9542.9|9540.9|352
1592176800000|2020-06-14 23:20:00|9544.6|9542.6|9550|9548|9555.7|9553.7|9540.4|9538.4|374
1592177100000|2020-06-14 23:25:00|9549.9|9547.9|9550|9548|9553.7|9551.7|9536.9|9534.9|283
1592177400000|2020-06-14 23:30:00|9550.9|9548.9|9560.2|9558.2|9562.7|9560.7|9549.9|9547.9|327
1592177700000|2020-06-14 23:35:00|9559.9|9557.9|9568|9566|9568|9566|9555.1|9553.1|360
1592178000000|2020-06-14 23:40:00|9568.1|9566.1|9558.9|9556.9|9571.4|9569.4|9553.7|9551.7|242
1592178300000|2020-06-14 23:45:00|9559.6|9557.6|9547.7|9545.7|9568.2|9566.2|9545.5|9543.5|445
1592178600000|2020-06-14 23:50:00|9547.9|9545.9|9544.1|9542.1|9559.7|9557.7|9540.2|9538.2|485
1592178900000|2020-06-14 23:55:00|9545.4|9543.4|9553.6|9551.6|9558.4|9556.4|9526.1|9524.1|802
1592179200000|2020-06-15 00:00:00|9554.1|9552.1|9554.4|9552.4|9570.7|9568.7|9548.9|9546.9|767
1592179500000|2020-06-15 00:05:00|9555.9|9553.9|9567.6|9565.6|9574|9572|9555.6|9553.6|643
1592179800000|2020-06-15 00:10:00|9567.2|9565.2|9558|9556|9573.9|9571.9|9556|9554|526
1592180100000|2020-06-15 00:15:00|9558.4|9556.4|9561.4|9559.4|9571.6|9569.6|9550|9548|581
1592180400000|2020-06-15 00:20:00|9561.6|9559.6|9569.6|9567.6|9571.6|9569.6|9554.4|9552.4|639
1592180700000|2020-06-15 00:25:00|9569.7|9567.7|9568.7|9566.7|9571.7|9569.7|9559.6|9557.6|364
1592181000000|2020-06-15 00:30:00|9568.6|9566.6|9574.1|9572.1|9578|9576|9566.6|9564.6|418
1592181300000|2020-06-15 00:35:00|9574|9572|9571.1|9569.1|9580.7|9578.7|9568.5|9566.5|407
1592181600000|2020-06-15 00:40:00|9571.4|9569.4|9559.4|9557.4|9575.6|9573.6|9558.2|9556.2|490
1592181900000|2020-06-15 00:45:00|9559|9557|9569.9|9567.9|9572.2|9570.2|9557.9|9555.9|384
1592182200000|2020-06-15 00:50:00|9570.9|9568.9|9565.2|9563.2|9572.5|9570.5|9560.1|9558.1|266
1592182500000|2020-06-15 00:55:00|9565|9563|9543.7|9541.7|9566.5|9564.5|9542.9|9540.9|530
1592182800000|2020-06-15 01:00:00|9544|9542|9558.2|9556.2|9561.6|9559.6|9543.6|9541.6|650
1592183100000|2020-06-15 01:05:00|9558.9|9556.9|9557.6|9555.6|9562.5|9560.5|9553.7|9551.7|262
1592183400000|2020-06-15 01:10:00|9557.9|9555.9|9554.4|9552.4|9561.9|9559.9|9553|9551|463
1592183700000|2020-06-15 01:15:00|9554.2|9552.2|9568.2|9566.2|9569.2|9567.2|9552.1|9550.1|640
1592184000000|2020-06-15 01:20:00|9568.4|9566.4|9570.9|9568.9|9575.1|9573.1|9567.1|9565.1|285
1592184300000|2020-06-15 01:25:00|9571.6|9569.6|9572.1|9570.1|9574.5|9572.5|9568.4|9566.4|194
1592184600000|2020-06-15 01:30:00|9572.5|9570.5|9578.6|9576.6|9580.7|9578.7|9571.9|9569.9|351
1592184900000|2020-06-15 01:35:00|9579.5|9577.5|9583.9|9581.9|9589.1|9587.1|9577.2|9575.2|569
1592185200000|2020-06-15 01:40:00|9584|9582|9592.1|9590.1|9592.9|9590.9|9582.5|9580.5|412
1592185500000|2020-06-15 01:45:00|9592.5|9590.5|9596.7|9594.7|9597.2|9595.2|9589.1|9587.1|325
1592185800000|2020-06-15 01:50:00|9597|9595|9585.7|9583.7|9597.2|9595.2|9579.7|9577.7|338
1592186100000|2020-06-15 01:55:00|9585.9|9583.9|9590.4|9588.4|9590.4|9588.4|9579.6|9577.6|229
1592186400000|2020-06-15 02:00:00|9590.1|9588.1|9581.3|9579.3|9591.4|9589.4|9580.8|9578.8|175
1592186700000|2020-06-15 02:05:00|9581.5|9579.5|9583.9|9581.9|9588.4|9586.4|9573.2|9571.2|140
1592187000000|2020-06-15 02:10:00|9584|9582|9591.7|9589.7|9597.4|9595.4|9584|9582|186
1592187300000|2020-06-15 02:15:00|9591.5|9589.5|9595.9|9593.9|9599.5|9597.5|9586.9|9584.9|246
1592187600000|2020-06-15 02:20:00|9596.8|9594.8|9588.2|9586.2|9599.8|9597.8|9588.2|9586.2|212
1592187900000|2020-06-15 02:25:00|9588.3|9586.3|9589.7|9587.7|9592.7|9590.7|9583.8|9581.8|133
1592188200000|2020-06-15 02:30:00|9589.8|9587.8|9582|9580|9589.8|9587.8|9579.4|9577.4|163
1592188500000|2020-06-15 02:35:00|9582.2|9580.2|9571.8|9569.8|9586.7|9584.7|9570.3|9568.3|278
1592188800000|2020-06-15 02:40:00|9571.9|9569.9|9578.9|9576.9|9579.3|9577.3|9570.4|9568.4|142
1592189100000|2020-06-15 02:45:00|9578.8|9576.8|9572.3|9570.3|9578.8|9576.8|9572|9570|97
1592189400000|2020-06-15 02:50:00|9572.2|9570.2|9566.2|9564.2|9573.4|9571.4|9564.5|9562.5|109
1592189700000|2020-06-15 02:55:00|9566.3|9564.3|9558.4|9556.4|9569.8|9567.8|9558.3|9556.3|199
1592190000000|2020-06-15 03:00:00|9558.2|9556.2|9567.5|9565.5|9569.5|9567.5|9558.2|9556.2|206
1592190300000|2020-06-15 03:05:00|9567.4|9565.4|9569.2|9567.2|9570.9|9568.9|9564.9|9562.9|81
1592190600000|2020-06-15 03:10:00|9569.7|9567.7|9568.4|9566.4|9573.9|9571.9|9566.9|9564.9|121
1592190900000|2020-06-15 03:15:00|9567.9|9565.9|9576.9|9574.9|9577.8|9575.8|9567.3|9565.3|78
1592191200000|2020-06-15 03:20:00|9577.2|9575.2|9580.7|9578.7|9582|9580|9575.8|9573.8|148
1592191500000|2020-06-15 03:25:00|9579.8|9577.8|9578.7|9576.7|9581.9|9579.9|9578.5|9576.5|19
1592191800000|2020-06-15 03:30:00|9578.9|9576.9|9575.7|9573.7|9580.3|9578.3|9575.5|9573.5|81
1592192100000|2020-06-15 03:35:00|9574.8|9572.8|9583.2|9581.2|9585.9|9583.9|9572.2|9570.2|135
1592192400000|2020-06-15 03:40:00|9583|9581|9582.2|9580.2|9583|9581|9575.2|9573.2|126
1592192700000|2020-06-15 03:45:00|9581.9|9579.9|9581.3|9579.3|9581.9|9579.9|9577.5|9575.5|49
1592193000000|2020-06-15 03:50:00|9581.2|9579.2|9575.9|9573.9|9581.2|9579.2|9573.2|9571.2|64
1592193300000|2020-06-15 03:55:00|9575.8|9573.8|9578.8|9576.8|9581.9|9579.9|9573.9|9571.9|55
1592193600000|2020-06-15 04:00:00|9578.9|9576.9|9566.2|9564.2|9579.9|9577.9|9565.4|9563.4|146
1592193900000|2020-06-15 04:05:00|9566|9564|9565.7|9563.7|9567.2|9565.2|9563.8|9561.8|74
1592194200000|2020-06-15 04:10:00|9565.8|9563.8|9564.7|9562.7|9570.2|9568.2|9564.4|9562.4|83
1592194500000|2020-06-15 04:15:00|9564.9|9562.9|9572.4|9570.4|9574.7|9572.7|9563.9|9561.9|69
1592194800000|2020-06-15 04:20:00|9572.7|9570.7|9567|9565|9573.3|9571.3|9565|9563|40
1592195100000|2020-06-15 04:25:00|9566.9|9564.9|9563.3|9561.3|9568.9|9566.9|9562.7|9560.7|58
1592195400000|2020-06-15 04:30:00|9563.5|9561.5|9565.7|9563.7|9572.8|9570.8|9562|9560|106
1592195700000|2020-06-15 04:35:00|9565.3|9563.3|9567.8|9565.8|9569.8|9567.8|9562.8|9560.8|63
1592196000000|2020-06-15 04:40:00|9567.7|9565.7|9556.8|9554.8|9568.3|9566.3|9552.7|9550.7|217
1592196300000|2020-06-15 04:45:00|9556.7|9554.7|9548.8|9546.8|9560.4|9558.4|9539.8|9537.8|318
1592196600000|2020-06-15 04:50:00|9548.3|9546.3|9538.9|9536.9|9549.5|9547.5|9535.8|9533.8|286
1592196900000|2020-06-15 04:55:00|9538.8|9536.8|9541.2|9539.2|9544.2|9542.2|9536.3|9534.3|138
1592197200000|2020-06-15 05:00:00|9540.3|9538.3|9520.3|9518.3|9543.4|9541.4|9517.3|9515.3|646
1592197500000|2020-06-15 05:05:00|9520.4|9518.4|9508.5|9506.5|9527|9525|9505.2|9503.2|1207
1592197800000|2020-06-15 05:10:00|9508.7|9506.7|9517.9|9515.9|9521.5|9519.5|9508.3|9506.3|410
1592198100000|2020-06-15 05:15:00|9518.2|9516.2|9502.7|9500.7|9528.9|9526.9|9502.4|9500.4|684
1592198400000|2020-06-15 05:20:00|9503.3|9501.3|9514.8|9512.8|9521.4|9519.4|9502.5|9500.5|478
1592198700000|2020-06-15 05:25:00|9516.7|9514.7|9494.8|9492.8|9517.9|9515.9|9492.5|9490.5|452
1592199000000|2020-06-15 05:30:00|9495.2|9493.2|9493.4|9491.4|9503.7|9501.7|9489.5|9487.5|357
1592199300000|2020-06-15 05:35:00|9493.2|9491.2|9461.5|9459.5|9493.4|9491.4|9461.5|9459.5|856
1592199600000|2020-06-15 05:40:00|9461.3|9459.3|9455.7|9453.7|9471.3|9469.3|9440|9438|1282
1592199900000|2020-06-15 05:45:00|9455.5|9453.5|9452.7|9450.7|9466.5|9464.5|9451.3|9449.3|420
1592200200000|2020-06-15 05:50:00|9452.5|9450.5|9446.3|9444.3|9455.8|9453.8|9442|9440|484
1592200500000|2020-06-15 05:55:00|9446.4|9444.4|9424.8|9422.8|9450.2|9448.2|9420.2|9418.2|796
1592200800000|2020-06-15 06:00:00|9423.8|9421.8|9413.5|9411.5|9439.4|9437.4|9412.9|9410.9|996
1592201100000|2020-06-15 06:05:00|9414.2|9412.2|9416.4|9414.4|9417|9415|9392.3|9390.3|1251
1592201400000|2020-06-15 06:10:00|9416.7|9414.7|9419.8|9417.8|9428.9|9426.9|9411.3|9409.3|1041
1592201700000|2020-06-15 06:15:00|9418.8|9416.8|9430.2|9428.2|9440.7|9438.7|9408.3|9406.3|838
1592202000000|2020-06-15 06:20:00|9429.3|9427.3|9416.3|9414.3|9440.8|9438.8|9410|9408|562
1592202300000|2020-06-15 06:25:00|9415.8|9413.8|9409.9|9407.9|9416.4|9414.4|9396.2|9394.2|620
1592202600000|2020-06-15 06:30:00|9409.5|9407.5|9427.2|9425.2|9429.3|9427.3|9403.9|9401.9|320
1592202900000|2020-06-15 06:35:00|9425.9|9423.9|9419.9|9417.9|9436|9434|9416.4|9414.4|368
1592203200000|2020-06-15 06:40:00|9419.7|9417.7|9395.4|9393.4|9420.4|9418.4|9385.7|9383.7|705
1592203500000|2020-06-15 06:45:00|9396|9394|9405|9403|9407.9|9405.9|9388.9|9386.9|294
1592203800000|2020-06-15 06:50:00|9405.3|9403.3|9409.5|9407.5|9413.4|9411.4|9399.4|9397.4|389
1592204100000|2020-06-15 06:55:00|9409.4|9407.4|9427|9425|9428.4|9426.4|9401.5|9399.5|291
1592204400000|2020-06-15 07:00:00|9428|9426|9437.2|9435.2|9443|9441|9419.4|9417.4|526
1592204700000|2020-06-15 07:05:00|9436.8|9434.8|9410.8|9408.8|9444.8|9442.8|9407.8|9405.8|549
1592205000000|2020-06-15 07:10:00|9411|9409|9424.4|9422.4|9442.4|9440.4|9408.8|9406.8|665
1592205300000|2020-06-15 07:15:00|9422.4|9420.4|9430.3|9428.3|9432.7|9430.7|9403|9401|614
1592205600000|2020-06-15 07:20:00|9430.4|9428.4|9456.2|9454.2|9457.3|9455.3|9422.7|9420.7|580
1592205900000|2020-06-15 07:25:00|9454.4|9452.4|9438|9436|9454.9|9452.9|9433.3|9431.3|413
1592206200000|2020-06-15 07:30:00|9435.7|9433.7|9423.4|9421.4|9436.5|9434.5|9420.5|9418.5|482
1592206500000|2020-06-15 07:35:00|9423.8|9421.8|9438.4|9436.4|9447.8|9445.8|9420.8|9418.8|460
1592206800000|2020-06-15 07:40:00|9437.2|9435.2|9438.9|9436.9|9449.5|9447.5|9431.5|9429.5|336
1592207100000|2020-06-15 07:45:00|9441.5|9439.5|9437.4|9435.4|9451.4|9449.4|9433.2|9431.2|272
1592207400000|2020-06-15 07:50:00|9437.9|9435.9|9449|9447|9449.3|9447.3|9434.4|9432.4|205
1592207700000|2020-06-15 07:55:00|9448.8|9446.8|9452.9|9450.9|9454.9|9452.9|9440.8|9438.8|580
1592208000000|2020-06-15 08:00:00|9455.8|9453.8|9459.4|9457.4|9469.2|9467.2|9453.9|9451.9|643
1592208300000|2020-06-15 08:05:00|9459.8|9457.8|9445.3|9443.3|9466|9464|9444|9442|351
1592208600000|2020-06-15 08:10:00|9444.8|9442.8|9461.8|9459.8|9462.3|9460.3|9439.8|9437.8|296
1592208900000|2020-06-15 08:15:00|9461.7|9459.7|9469.2|9467.2|9470.3|9468.3|9453.5|9451.5|533
1592209200000|2020-06-15 08:20:00|9469.5|9467.5|9469.2|9467.2|9470.5|9468.5|9460.3|9458.3|352
1592209500000|2020-06-15 08:25:00|9469.3|9467.3|9473.4|9471.4|9482.7|9480.7|9467.7|9465.7|387
1592209800000|2020-06-15 08:30:00|9473.2|9471.2|9483.8|9481.8|9485.2|9483.2|9467.9|9465.9|322
1592210100000|2020-06-15 08:35:00|9483.7|9481.7|9474.7|9472.7|9486.9|9484.9|9473.9|9471.9|499
1592210400000|2020-06-15 08:40:00|9475|9473|9488.8|9486.8|9489.8|9487.8|9474.2|9472.2|270
1592210700000|2020-06-15 08:45:00|9488.5|9486.5|9494.4|9492.4|9499.5|9497.5|9486.2|9484.2|525
1592211000000|2020-06-15 08:50:00|9494.8|9492.8|9494|9492|9499.4|9497.4|9488.4|9486.4|542
1592211300000|2020-06-15 08:55:00|9493.7|9491.7|9501.8|9499.8|9503.7|9501.7|9492.4|9490.4|333
1592211600000|2020-06-15 09:00:00|9502.3|9500.3|9490.5|9488.5|9506.7|9504.7|9489.9|9487.9|237
1592211900000|2020-06-15 09:05:00|9490.4|9488.4|9476.8|9474.8|9492.8|9490.8|9476.3|9474.3|376
1592212200000|2020-06-15 09:10:00|9477|9475|9479.4|9477.4|9486.4|9484.4|9476.8|9474.8|276
1592212500000|2020-06-15 09:15:00|9479.9|9477.9|9494|9492|9496.7|9494.7|9479.4|9477.4|408
1592212800000|2020-06-15 09:20:00|9494.5|9492.5|9495.7|9493.7|9498.3|9496.3|9487.8|9485.8|242
1592213100000|2020-06-15 09:25:00|9494.2|9492.2|9503.7|9501.7|9507|9505|9490.5|9488.5|259
1592213400000|2020-06-15 09:30:00|9501.5|9499.5|9490.3|9488.3|9507.8|9505.8|9484|9482|500
1592213700000|2020-06-15 09:35:00|9490.2|9488.2|9487.9|9485.9|9492.3|9490.3|9480.8|9478.8|339
1592214000000|2020-06-15 09:40:00|9487.8|9485.8|9491.7|9489.7|9496.4|9494.4|9484.2|9482.2|376
1592214300000|2020-06-15 09:45:00|9491.5|9489.5|9506.4|9504.4|9509.2|9507.2|9485.8|9483.8|327
1592214600000|2020-06-15 09:50:00|9506.7|9504.7|9524.5|9522.5|9530.4|9528.4|9506.7|9504.7|660
1592214900000|2020-06-15 09:55:00|9524.4|9522.4|9526|9524|9529.8|9527.8|9521.7|9519.7|313
1592215200000|2020-06-15 10:00:00|9526.9|9524.9|9532.2|9530.2|9533.7|9531.7|9519.5|9517.5|507
1592215500000|2020-06-15 10:05:00|9532|9530|9527.5|9525.5|9535.5|9533.5|9523.9|9521.9|349
1592215800000|2020-06-15 10:10:00|9528.4|9526.4|9540.5|9538.5|9543.3|9541.3|9525.8|9523.8|402
1592216100000|2020-06-15 10:15:00|9540.8|9538.8|9521.7|9519.7|9542.2|9540.2|9517.2|9515.2|437
1592216400000|2020-06-15 10:20:00|9523.2|9521.2|9517.9|9515.9|9527.5|9525.5|9514.8|9512.8|313
1592216700000|2020-06-15 10:25:00|9517|9515|9512.2|9510.2|9523|9521|9509.3|9507.3|241
1592217000000|2020-06-15 10:30:00|9511.9|9509.9|9503.3|9501.3|9513.9|9511.9|9499.2|9497.2|536
1592217300000|2020-06-15 10:35:00|9503.4|9501.4|9502.4|9500.4|9507.9|9505.9|9502.3|9500.3|286
1592217600000|2020-06-15 10:40:00|9501.5|9499.5|9520|9518|9521.7|9519.7|9501.3|9499.3|351
1592217900000|2020-06-15 10:45:00|9519.9|9517.9|9491.4|9489.4|9525|9523|9488.9|9486.9|495
1592218200000|2020-06-15 10:50:00|9491.7|9489.7|9489.9|9487.9|9509.4|9507.4|9485.4|9483.4|853
1592218500000|2020-06-15 10:55:00|9489.7|9487.7|9483.9|9481.9|9499.3|9497.3|9482.2|9480.2|392
1592218800000|2020-06-15 11:00:00|9485.7|9483.7|9490.2|9488.2|9497.8|9495.8|9485.7|9483.7|303
1592219100000|2020-06-15 11:05:00|9488.4|9486.4|9498.2|9496.2|9500.7|9498.7|9487|9485|212
1592219400000|2020-06-15 11:10:00|9498.5|9496.5|9487.7|9485.7|9502.8|9500.8|9482.7|9480.7|654
1592219700000|2020-06-15 11:15:00|9487.2|9485.2|9495.3|9493.3|9495.3|9493.3|9480.3|9478.3|443
1592220000000|2020-06-15 11:20:00|9495.5|9493.5|9507.2|9505.2|9511.8|9509.8|9491.2|9489.2|1475
1592220300000|2020-06-15 11:25:00|9510.5|9508.5|9512.3|9510.3|9527.5|9525.5|9507.9|9505.9|633
1592220600000|2020-06-15 11:30:00|9512.2|9510.2|9509.3|9507.3|9515.3|9513.3|9503.2|9501.2|452
1592220900000|2020-06-15 11:35:00|9507.9|9505.9|9523|9521|9528.3|9526.3|9505.9|9503.9|732
1592221200000|2020-06-15 11:40:00|9523.3|9521.3|9522.8|9520.8|9525.9|9523.9|9519|9517|408
1592221500000|2020-06-15 11:45:00|9522.5|9520.5|9535.2|9533.2|9542.9|9540.9|9519.3|9517.3|788
1592221800000|2020-06-15 11:50:00|9534.8|9532.8|9542.5|9540.5|9544|9542|9534.4|9532.4|351
1592222100000|2020-06-15 11:55:00|9542.7|9540.7|9528.4|9526.4|9542.7|9540.7|9518.4|9516.4|698
1592222400000|2020-06-15 12:00:00|9528.9|9526.9|9521.2|9519.2|9533|9531|9514.5|9512.5|973
1592222700000|2020-06-15 12:05:00|9520.5|9518.5|9515.7|9513.7|9533.3|9531.3|9514|9512|923
1592223000000|2020-06-15 12:10:00|9514.9|9512.9|9514.5|9512.5|9527.3|9525.3|9507.9|9505.9|991
1592223300000|2020-06-15 12:15:00|9514.4|9512.4|9520.3|9518.3|9524|9522|9507.2|9505.2|804
1592223600000|2020-06-15 12:20:00|9520.4|9518.4|9522.5|9520.5|9528.7|9526.7|9509.4|9507.4|1390
1592223900000|2020-06-15 12:25:00|9523|9521|9527.2|9525.2|9531.2|9529.2|9516.7|9514.7|1000
1592224200000|2020-06-15 12:30:00|9530|9528|9529.2|9527.2|9538.4|9536.4|9525.2|9523.2|1374
1592224500000|2020-06-15 12:35:00|9529.3|9527.3|9537|9535|9539.7|9537.7|9526.8|9524.8|1068
1592224800000|2020-06-15 12:40:00|9537.3|9535.3|9522.5|9520.5|9537.7|9535.7|9520.2|9518.2|1126
1592225100000|2020-06-15 12:45:00|9522.9|9520.9|9533.5|9531.5|9533.7|9531.7|9517.7|9515.7|926
1592225400000|2020-06-15 12:50:00|9533.4|9531.4|9528.7|9526.7|9533.4|9531.4|9522.7|9520.7|1155
1592225700000|2020-06-15 12:55:00|9528.8|9526.8|9527.2|9525.2|9532.4|9530.4|9523.7|9521.7|1247
1592226000000|2020-06-15 13:00:00|9527.5|9525.5|9534.5|9532.5|9538.4|9536.4|9524.9|9522.9|1246
1592226300000|2020-06-15 13:05:00|9534.4|9532.4|9523.7|9521.7|9537|9535|9519.8|9517.8|1237
1592226600000|2020-06-15 13:10:00|9523.8|9521.8|9524.8|9522.8|9527.2|9525.2|9511.9|9509.9|1552
1592226900000|2020-06-15 13:15:00|9524.7|9522.7|9538.2|9536.2|9540.2|9538.2|9524.7|9522.7|2212
1592227200000|2020-06-15 13:20:00|9537.7|9535.7|9536.7|9534.7|9541.5|9539.5|9532.2|9530.2|1423
1592227500000|2020-06-15 13:25:00|9536.8|9534.8|9525.8|9523.8|9538.4|9536.4|9521.5|9519.5|3000
1592227800000|2020-06-15 13:30:00|9525.3|9524.3|9501.4|9500.4|9555.5|9554.5|9487.5|9486.5|16063
1592228100000|2020-06-15 13:35:00|9502.5|9501.5|9556.7|9555.7|9572.7|9571.7|9500.3|9499.3|11916
1592228400000|2020-06-15 13:40:00|9556.2|9555.2|9536.2|9535.2|9568.2|9567.2|9534.8|9533.8|10823
1592228700000|2020-06-15 13:45:00|9536.3|9535.3|9525.9|9524.9|9545|9544|9517.5|9516.5|7651
1592229000000|2020-06-15 13:50:00|9526|9525|9566|9565|9569.2|9568.2|9520.3|9519.3|7415
1592229300000|2020-06-15 13:55:00|9565.7|9564.7|9599.4|9598.4|9602.4|9601.4|9563.3|9562.3|6399
1592229600000|2020-06-15 14:00:00|9598.7|9597.7|9606.2|9605.2|9615.5|9614.5|9585.2|9584.2|6564
1592229900000|2020-06-15 14:05:00|9606|9605|9633.5|9632.5|9636.9|9635.9|9605|9604|5631
1592230200000|2020-06-15 14:10:00|9633.1|9632.1|9618|9617|9637.3|9636.3|9618|9617|4448
1592230500000|2020-06-15 14:15:00|9617.8|9616.8|9631.8|9630.8|9633.5|9632.5|9603.7|9602.7|5132
1592230800000|2020-06-15 14:20:00|9631.2|9630.2|9606.2|9605.2|9633.6|9632.6|9606.1|9605.1|4548
1592231100000|2020-06-15 14:25:00|9606|9605|9592.7|9591.7|9620.5|9619.5|9592.7|9591.7|4309
1592231400000|2020-06-15 14:30:00|9592.6|9591.6|9602.8|9601.8|9604.6|9603.6|9578.5|9577.5|3688
1592231700000|2020-06-15 14:35:00|9603.3|9602.3|9573.2|9572.2|9608.2|9607.2|9572.8|9571.8|4205
1592232000000|2020-06-15 14:40:00|9572.3|9571.3|9583|9582|9583.3|9582.3|9559|9558|5146
1592232300000|2020-06-15 14:45:00|9583.8|9582.8|9606.8|9605.8|9619.2|9618.2|9578.3|9577.3|6256
1592232600000|2020-06-15 14:50:00|9605.1|9604.1|9616.3|9615.3|9625.8|9624.8|9592.3|9591.3|5271
1592232900000|2020-06-15 14:55:00|9616|9615|9591.8|9590.8|9624|9623|9588.1|9587.1|4684
1592233200000|2020-06-15 15:00:00|9592.5|9591.5|9631.2|9630.2|9631.2|9630.2|9585.7|9584.7|4356
1592233500000|2020-06-15 15:05:00|9631.1|9630.1|9631.8|9630.8|9635.2|9634.2|9622.2|9621.2|5307
1592233800000|2020-06-15 15:10:00|9632|9631|9632.3|9631.3|9639.3|9638.3|9616.3|9615.3|3871
1592234100000|2020-06-15 15:15:00|9632.2|9631.2|9616.1|9615.1|9632.2|9631.2|9602.8|9601.8|5323
1592234400000|2020-06-15 15:20:00|9616.6|9615.6|9638.7|9637.7|9641.2|9640.2|9609.1|9608.1|4538
1592234700000|2020-06-15 15:25:00|9638.6|9637.6|9621.2|9620.2|9640.1|9639.1|9604|9603|5218
1592235000000|2020-06-15 15:30:00|9621.6|9620.6|9615.7|9614.7|9636.1|9635.1|9605.5|9604.5|5137
1592235300000|2020-06-15 15:35:00|9617.6|9616.6|9631.1|9630.1|9637.8|9636.8|9613.2|9612.2|3317
1592235600000|2020-06-15 15:40:00|9632.5|9631.5|9610.8|9609.8|9639.1|9638.1|9609.7|9608.7|2656
1592235900000|2020-06-15 15:45:00|9610.5|9609.5|9618.5|9617.5|9623.3|9622.3|9608.1|9607.1|3759
1592236200000|2020-06-15 15:50:00|9618.6|9617.6|9602|9601|9629.7|9628.7|9597.7|9596.7|4236
1592236500000|2020-06-15 15:55:00|9602.2|9601.2|9627.2|9626.2|9635.6|9634.6|9602|9601|5205
1592236800000|2020-06-15 16:00:00|9626.1|9625.1|9662.2|9661.2|9666.1|9665.1|9621|9620|4876
1592237100000|2020-06-15 16:05:00|9662.5|9661.5|9666.2|9665.2|9668.3|9667.3|9655.3|9654.3|3215
1592237400000|2020-06-15 16:10:00|9665.8|9664.8|9658.8|9657.8|9670.7|9669.7|9655.1|9654.1|3150
1592237700000|2020-06-15 16:15:00|9658.2|9657.2|9674.7|9673.7|9679.8|9678.8|9658.1|9657.1|3784
1592238000000|2020-06-15 16:20:00|9675|9674|9675.8|9674.8|9677.6|9676.6|9670|9669|2144
1592238300000|2020-06-15 16:25:00|9675.3|9674.3|9671.3|9670.3|9680.1|9679.1|9667.3|9666.3|1834
1592238600000|2020-06-15 16:30:00|9671.5|9670.5|9659.5|9658.5|9672.2|9671.2|9657.7|9656.7|1777
1592238900000|2020-06-15 16:35:00|9660|9659|9664.5|9663.5|9672.3|9671.3|9658.3|9657.3|2242
1592239200000|2020-06-15 16:40:00|9663.5|9662.5|9673.8|9672.8|9678.7|9677.7|9657|9656|1676
1592239500000|2020-06-15 16:45:00|9674|9673|9681|9680|9689.2|9688.2|9668.8|9667.8|3709
1592239800000|2020-06-15 16:50:00|9681.3|9680.3|9679.5|9678.5|9683.9|9682.9|9668.5|9667.5|1839
1592240100000|2020-06-15 16:55:00|9679.7|9678.7|9688.4|9687.4|9688.9|9687.9|9671.8|9670.8|1570
1592240400000|2020-06-15 17:00:00|9688|9687|9691|9690|9691.7|9690.7|9679.2|9678.2|1510
1592240700000|2020-06-15 17:05:00|9691.4|9690.4|9696.7|9695.7|9696.9|9695.9|9682.4|9681.4|1337
1592241000000|2020-06-15 17:10:00|9696.8|9695.8|9704.8|9703.8|9705.9|9704.9|9692.7|9691.7|2344
1592241300000|2020-06-15 17:15:00|9705.4|9704.4|9698.9|9697.9|9712.7|9711.7|9697.9|9696.9|4128
1592241600000|2020-06-15 17:20:00|9699.3|9698.3|9694.8|9693.8|9708.2|9707.2|9693|9692|2645
1592241900000|2020-06-15 17:25:00|9694.4|9693.4|9695.7|9694.7|9701.4|9700.4|9689.9|9688.9|2269
1592242200000|2020-06-15 17:30:00|9695.5|9694.5|9693.9|9692.9|9699.3|9698.3|9688.2|9687.2|1379
1592242500000|2020-06-15 17:35:00|9694.4|9693.4|9706.7|9705.7|9711.9|9710.9|9694.4|9693.4|2639
1592242800000|2020-06-15 17:40:00|9706.4|9705.4|9698.4|9697.4|9711.2|9710.2|9694.8|9693.8|1843
1592243100000|2020-06-15 17:45:00|9697.8|9696.8|9693.2|9692.2|9697.8|9696.8|9690|9689|1718
1592243400000|2020-06-15 17:50:00|9692.7|9691.7|9705.2|9704.2|9711.7|9710.7|9692.5|9691.5|1401
1592243700000|2020-06-15 17:55:00|9705.3|9704.3|9706.2|9705.2|9710|9709|9698.5|9697.5|1361
1592244000000|2020-06-15 18:00:00|9705.9|9704.9|9767.5|9766.5|9776.8|9775.8|9705.9|9704.9|9166
1592244300000|2020-06-15 18:05:00|9768.9|9767.9|9772.7|9771.7|9789.8|9788.8|9759.4|9758.4|5982
1592244600000|2020-06-15 18:10:00|9771.5|9770.5|9776.7|9775.7|9783.3|9782.3|9765|9764|4492
1592244900000|2020-06-15 18:15:00|9776.5|9775.5|9802.9|9801.9|9807.4|9806.4|9775.2|9774.2|4626
1592245200000|2020-06-15 18:20:00|9802.3|9801.3|9801.8|9800.8|9810.2|9809.2|9788.8|9787.8|4315
1592245500000|2020-06-15 18:25:00|9802|9801|9798.9|9797.9|9807.7|9806.7|9791.8|9790.8|3202
1592245800000|2020-06-15 18:30:00|9800.3|9799.3|9781.7|9780.7|9811.5|9810.5|9778|9777|5262
1592246100000|2020-06-15 18:35:00|9783.3|9782.3|9790.8|9789.8|9798.7|9797.7|9783.3|9782.3|2874
1592246400000|2020-06-15 18:40:00|9791.2|9790.2|9785.5|9784.5|9799.5|9798.5|9782.9|9781.9|2924
1592246700000|2020-06-15 18:45:00|9785.8|9784.8|9795.2|9794.2|9800.7|9799.7|9785.8|9784.8|2939
1592247000000|2020-06-15 18:50:00|9794.8|9793.8|9784.3|9783.3|9801.9|9800.9|9776.8|9775.8|3455
1592247300000|2020-06-15 18:55:00|9784.5|9783.5|9781.7|9780.7|9790.5|9789.5|9780.2|9779.2|2309
1592247600000|2020-06-15 19:00:00|9781.4|9780.4|9798.3|9797.3|9806|9805|9779.4|9778.4|2136
1592247900000|2020-06-15 19:05:00|9798.4|9797.4|9787.5|9786.5|9798.5|9797.5|9778.9|9777.9|2394
1592248200000|2020-06-15 19:10:00|9788.4|9787.4|9790|9789|9800|9799|9785.5|9784.5|1551
1592248500000|2020-06-15 19:15:00|9789.9|9788.9|9778.9|9777.9|9796.2|9795.2|9778.3|9777.3|2563
1592248800000|2020-06-15 19:20:00|9778.7|9777.7|9776.2|9775.2|9781.3|9780.3|9756.8|9755.8|3237
1592249100000|2020-06-15 19:25:00|9776|9775|9756|9755|9786.8|9785.8|9755.2|9754.2|2852
1592249400000|2020-06-15 19:30:00|9756.5|9755.5|9740.3|9739.3|9762.7|9761.7|9732.8|9731.8|4686
1592249700000|2020-06-15 19:35:00|9740.1|9739.1|9742.1|9741.1|9751.3|9750.3|9726.8|9725.8|3709
1592250000000|2020-06-15 19:40:00|9740.7|9739.7|9751.1|9750.1|9755.6|9754.6|9728.8|9727.8|3473
1592250300000|2020-06-15 19:45:00|9750.1|9749.1|9754.6|9753.6|9767.2|9766.2|9741|9740|3355
1592250600000|2020-06-15 19:50:00|9754.8|9753.8|9759.7|9758.7|9779|9778|9752|9751|4682
1592250900000|2020-06-15 19:55:00|9761.6|9760.6|9780.8|9779.8|9782.1|9781.1|9757.6|9756.6|7744
1592251200000|2020-06-15 20:00:00|9781.2|9779.2|9791.8|9789.8|9796.7|9794.7|9777.2|9775.2|3789
1592251500000|2020-06-15 20:05:00|9791.9|9789.9|9789.9|9787.9|9794.2|9792.2|9784.9|9782.9|1019
1592251800000|2020-06-15 20:10:00|9789.7|9787.7|9806.5|9801.5|9806.7|9804.7|9785.8|9783.8|1804
1592252100000|2020-06-15 20:15:00|9806.6|9801.6|9802.1|9797.1|9806.6|9801.6|9800.8|9795.8|0
1592252400000|2020-06-15 20:20:00|9802.2|9797.2|9803|9798|9803.7|9798.7|9802.2|9797.2|0
1592252700000|2020-06-15 20:25:00|9802.3|9797.3|9802.8|9797.8|9803.2|9798.2|9801.7|9796.7|0
1592253000000|2020-06-15 20:30:00|9802.9|9797.9|9811.7|9809.7|9811.7|9809.7|9802.9|9797.9|549
1592253300000|2020-06-15 20:35:00|9812.9|9810.9|9812.7|9810.7|9814.4|9812.4|9809.2|9807.2|278
1592253600000|2020-06-15 20:40:00|9813.4|9811.4|9811.7|9809.7|9815.4|9813.4|9809.9|9807.9|290
1592253900000|2020-06-15 20:45:00|9812.2|9810.2|9814.7|9812.7|9815.9|9813.9|9810.4|9808.4|195
1592254200000|2020-06-15 20:50:00|9815.4|9813.4|9814.2|9812.2|9816.7|9814.7|9812.7|9810.7|98
1592254500000|2020-06-15 20:55:00|9813.2|9811.2|9815.4|9810.4|9816.2|9814.2|9811.7|9809.7|157
1592254800000|2020-06-15 21:00:00|9816.2|9811.2|9817.1|9812.1|9817.4|9812.4|9815.4|9810.4|0
1592255100000|2020-06-15 21:05:00|9817.2|9812.2|9823.5|9818.5|9823.5|9818.5|9817.2|9812.2|0
1592255400000|2020-06-15 21:10:00|9822.9|9817.9|9825.4|9820.4|9825.6|9820.6|9822.9|9817.9|0
1592255700000|2020-06-15 21:15:00|9825.5|9820.5|9824.3|9819.3|9825.5|9820.5|9823.7|9818.7|0
1592256000000|2020-06-15 21:20:00|9824.1|9819.1|9823.7|9818.7|9824.4|9819.4|9823.4|9818.4|0
1592256300000|2020-06-15 21:25:00|9823.6|9818.6|9823.4|9818.4|9823.6|9818.6|9823.1|9818.1|0
1592256600000|2020-06-15 21:30:00|9823.8|9818.8|9825|9820|9825|9820|9823.1|9818.1|0
1592256900000|2020-06-15 21:35:00|9825.7|9820.7|9825.1|9820.1|9826.4|9821.4|9825.1|9820.1|0
1592257200000|2020-06-15 21:40:00|9825.3|9820.3|9826.6|9821.6|9828.9|9823.9|9825.2|9820.2|0
1592257500000|2020-06-15 21:45:00|9826.5|9821.5|9827.3|9822.3|9827.6|9822.6|9826.1|9821.1|0
1592257800000|2020-06-15 21:50:00|9826.8|9821.8|9826.5|9821.5|9827.2|9822.2|9826.2|9821.2|0
1592258100000|2020-06-15 21:55:00|9823|9818|9823.4|9818.4|9825.7|9820.7|9820.9|9815.9|0
1592258400000|2020-06-15 22:00:00|9811.7|9809.7|9829.2|9827.2|9835.2|9833.2|9803.2|9801.2|815
1592258700000|2020-06-15 22:05:00|9829.4|9827.4|9829.2|9827.2|9830.9|9828.9|9825.5|9823.5|142
1592259000000|2020-06-15 22:10:00|9829.3|9827.3|9827.8|9825.8|9836.5|9834.5|9827.7|9825.7|274
1592259300000|2020-06-15 22:15:00|9828.9|9826.9|9814.3|9812.3|9830|9828|9804.9|9802.9|479
1592259600000|2020-06-15 22:20:00|9814.4|9812.4|9824.2|9822.2|9825.4|9823.4|9811.4|9809.4|256
1592259900000|2020-06-15 22:25:00|9824|9822|9818.9|9816.9|9825.7|9823.7|9816.3|9814.3|88
1592260200000|2020-06-15 22:30:00|9819|9817|9806|9804|9820.7|9818.7|9802.9|9800.9|282
1592260500000|2020-06-15 22:35:00|9806.3|9804.3|9806.5|9804.5|9808.9|9806.9|9802|9800|175
1592260800000|2020-06-15 22:40:00|9806.4|9804.4|9805.9|9803.9|9808.9|9806.9|9805.3|9803.3|83
1592261100000|2020-06-15 22:45:00|9805.5|9803.5|9808.7|9806.7|9809.3|9807.3|9802.5|9800.5|229
1592261400000|2020-06-15 22:50:00|9808.3|9806.3|9816.9|9814.9|9823.2|9821.2|9807.8|9805.8|200
1592261700000|2020-06-15 22:55:00|9816.8|9814.8|9822.2|9820.2|9828|9826|9816.3|9814.3|192
1592262000000|2020-06-15 23:00:00|9822|9820|9818.7|9816.7|9826.7|9824.7|9814.7|9812.7|206
1592262300000|2020-06-15 23:05:00|9818.4|9816.4|9812|9810|9822.8|9820.8|9806.7|9804.7|198
1592262600000|2020-06-15 23:10:00|9811.9|9809.9|9809.5|9807.5|9813.9|9811.9|9808|9806|105
1592262900000|2020-06-15 23:15:00|9810.9|9808.9|9805|9803|9813.7|9811.7|9804.3|9802.3|123
1592263200000|2020-06-15 23:20:00|9804.3|9802.3|9824.7|9822.7|9825|9823|9804.3|9802.3|221
1592263500000|2020-06-15 23:25:00|9824.4|9822.4|9834|9832|9834.8|9832.8|9822|9820|371
1592263800000|2020-06-15 23:30:00|9833.8|9831.8|9847.9|9845.9|9847.9|9845.9|9830.4|9828.4|482
1592264100000|2020-06-15 23:35:00|9847.8|9845.8|9863.2|9861.2|9866.9|9864.9|9842.5|9840.5|1077
1592264400000|2020-06-15 23:40:00|9863.5|9861.5|9858.2|9856.2|9865.7|9863.7|9855|9853|321
1592264700000|2020-06-15 23:45:00|9858.9|9856.9|9856.5|9854.5|9867.8|9865.8|9856.2|9854.2|613
1592265000000|2020-06-15 23:50:00|9857.4|9855.4|9863.9|9861.9|9865.8|9863.8|9856.9|9854.9|209
1592265300000|2020-06-15 23:55:00|9864.2|9862.2|9879|9877|9881.2|9879.2|9860.5|9858.5|585
1592265600000|2020-06-16 00:00:00|9877.7|9875.7|9884.2|9882.2|9886.4|9884.4|9872.4|9870.4|595
1592265900000|2020-06-16 00:05:00|9884|9882|9873|9871|9888.3|9886.3|9872|9870|428
1592266200000|2020-06-16 00:10:00|9873.3|9871.3|9873.9|9871.9|9876.4|9874.4|9864|9862|438
1592266500000|2020-06-16 00:15:00|9873.8|9871.8|9867.2|9865.2|9874.8|9872.8|9862.5|9860.5|294
1592266800000|2020-06-16 00:20:00|9867.5|9865.5|9866.8|9864.8|9876|9874|9861.9|9859.9|341
1592267100000|2020-06-16 00:25:00|9866.3|9864.3|9868|9866|9872.5|9870.5|9866.3|9864.3|183
1592267400000|2020-06-16 00:30:00|9867.5|9865.5|9879.8|9877.8|9883.4|9881.4|9867.3|9865.3|325
1592267700000|2020-06-16 00:35:00|9879.7|9877.7|9869.5|9867.5|9881.7|9879.7|9863.4|9861.4|365
1592268000000|2020-06-16 00:40:00|9869.7|9867.7|9866.5|9864.5|9873.8|9871.8|9865.2|9863.2|244
1592268300000|2020-06-16 00:45:00|9867.2|9865.2|9858.8|9856.8|9871.4|9869.4|9855.8|9853.8|405
1592268600000|2020-06-16 00:50:00|9859.2|9857.2|9866.3|9864.3|9866.8|9864.8|9857.9|9855.9|180
1592268900000|2020-06-16 00:55:00|9867|9865|9870.8|9868.8|9872|9870|9866.4|9864.4|162
1592269200000|2020-06-16 01:00:00|9870.9|9868.9|9888|9886|9892.9|9890.9|9870.8|9868.8|755
1592269500000|2020-06-16 01:05:00|9888.9|9886.9|9888.4|9886.4|9890.5|9888.5|9884.3|9882.3|253
1592269800000|2020-06-16 01:10:00|9888|9886|9876.9|9874.9|9889.5|9887.5|9875.5|9873.5|246
1592270100000|2020-06-16 01:15:00|9877.3|9875.3|9872.2|9870.2|9880.5|9878.5|9867.5|9865.5|265
1592270400000|2020-06-16 01:20:00|9872.4|9870.4|9874.8|9872.8|9880.9|9878.9|9872.4|9870.4|373
1592270700000|2020-06-16 01:25:00|9874.4|9872.4|9866.2|9864.2|9876.7|9874.7|9865.3|9863.3|215
1592271000000|2020-06-16 01:30:00|9866.3|9864.3|9882.8|9880.8|9884.4|9882.4|9865.7|9863.7|340
1592271300000|2020-06-16 01:35:00|9882.9|9880.9|9882.3|9880.3|9884.7|9882.7|9879.3|9877.3|417
1592271600000|2020-06-16 01:40:00|9882|9880|9881.9|9879.9|9890.3|9888.3|9879.4|9877.4|435
1592271900000|2020-06-16 01:45:00|9882.2|9880.2|9884.2|9882.2|9887.2|9885.2|9880|9878|230
1592272200000|2020-06-16 01:50:00|9884.3|9882.3|9886.9|9884.9|9890|9888|9881.3|9879.3|238
1592272500000|2020-06-16 01:55:00|9886.7|9884.7|9882.2|9880.2|9887.4|9885.4|9880|9878|173
1592272800000|2020-06-16 02:00:00|9882.5|9880.5|9897|9895|9898.7|9896.7|9880.2|9878.2|545
1592273100000|2020-06-16 02:05:00|9896.9|9894.9|9906.9|9904.9|9909.9|9907.9|9896.7|9894.7|843
1592273400000|2020-06-16 02:10:00|9906.8|9904.8|9905.7|9903.7|9908|9906|9901.5|9899.5|375
1592273700000|2020-06-16 02:15:00|9905.5|9903.5|9903.7|9901.7|9907.2|9905.2|9901.5|9899.5|372
1592274000000|2020-06-16 02:20:00|9903.5|9901.5|9904.7|9902.7|9908.4|9906.4|9900.8|9898.8|238
1592274300000|2020-06-16 02:25:00|9904.8|9902.8|9901.9|9899.9|9905.2|9903.2|9897.3|9895.3|299
1592274600000|2020-06-16 02:30:00|9902|9900|9929.3|9927.3|9935.2|9933.2|9902|9900|1568
1592274900000|2020-06-16 02:35:00|9929.2|9927.2|9939.9|9937.9|9946.4|9944.4|9929.2|9927.2|957
1592275200000|2020-06-16 02:40:00|9940.3|9938.3|9941.4|9939.4|9945.3|9943.3|9936.3|9934.3|443
1592275500000|2020-06-16 02:45:00|9941.5|9939.5|9954.3|9952.3|9958.8|9956.8|9938.5|9936.5|652
1592275800000|2020-06-16 02:50:00|9954|9952|9955|9953|9960.7|9958.7|9952.5|9950.5|371
1592276100000|2020-06-16 02:55:00|9954.9|9952.9|9952.3|9950.3|9955.5|9953.5|9946.8|9944.8|375
1592276400000|2020-06-16 03:00:00|9952.7|9950.7|9938.7|9936.7|9954|9952|9936.4|9934.4|396
1592276700000|2020-06-16 03:05:00|9938.5|9936.5|9941.2|9939.2|9946.8|9944.8|9938.3|9936.3|275
1592277000000|2020-06-16 03:10:00|9941.8|9939.8|9939|9937|9943|9941|9936.8|9934.8|224
1592277300000|2020-06-16 03:15:00|9938.9|9936.9|9935.3|9933.3|9939|9937|9931.2|9929.2|332
1592277600000|2020-06-16 03:20:00|9935.4|9933.4|9930.8|9928.8|9941|9939|9930.5|9928.5|361
1592277900000|2020-06-16 03:25:00|9932|9930|9935.2|9933.2|9942.9|9940.9|9931.5|9929.5|269
1592278200000|2020-06-16 03:30:00|9935.3|9933.3|9934.7|9932.7|9942.8|9940.8|9930.5|9928.5|261
1592278500000|2020-06-16 03:35:00|9934.5|9932.5|9934.8|9932.8|9937.5|9935.5|9931.3|9929.3|86
1592278800000|2020-06-16 03:40:00|9935|9933|9936.5|9934.5|9938.3|9936.3|9934.3|9932.3|112
1592279100000|2020-06-16 03:45:00|9935.9|9933.9|9941|9939|9946.7|9944.7|9935.7|9933.7|240
1592279400000|2020-06-16 03:50:00|9940.8|9938.8|9937.8|9935.8|9942.2|9940.2|9936.9|9934.9|94
1592279700000|2020-06-16 03:55:00|9937.9|9935.9|9931.3|9929.3|9939.8|9937.8|9930|9928|273
1592280000000|2020-06-16 04:00:00|9931.2|9929.2|9923.2|9921.2|9932.2|9930.2|9918.2|9916.2|579
1592280300000|2020-06-16 04:05:00|9923|9921|9924.3|9922.3|9927.9|9925.9|9922.5|9920.5|258
1592280600000|2020-06-16 04:10:00|9924.4|9922.4|9925.3|9923.3|9927.5|9925.5|9921|9919|128
1592280900000|2020-06-16 04:15:00|9924.9|9922.9|9930.4|9928.4|9933.9|9931.9|9924.9|9922.9|196
1592281200000|2020-06-16 04:20:00|9929.4|9927.4|9925.2|9923.2|9931.2|9929.2|9924.4|9922.4|124
1592281500000|2020-06-16 04:25:00|9925|9923|9925.8|9923.8|9931|9929|9924.8|9922.8|76
1592281800000|2020-06-16 04:30:00|9926.5|9924.5|9922.7|9920.7|9927.3|9925.3|9919.3|9917.3|173
1592282100000|2020-06-16 04:35:00|9922.8|9920.8|9907.7|9905.7|9923.4|9921.4|9907.5|9905.5|433
1592282400000|2020-06-16 04:40:00|9908.5|9906.5|9913|9911|9915|9913|9908.2|9906.2|216
1592282700000|2020-06-16 04:45:00|9913.2|9911.2|9918.7|9916.7|9918.7|9916.7|9908.9|9906.9|113
1592283000000|2020-06-16 04:50:00|9918.8|9916.8|9919.3|9917.3|9920.7|9918.7|9915.5|9913.5|189
1592283300000|2020-06-16 04:55:00|9919.5|9917.5|9914.4|9912.4|9923.4|9921.4|9912.9|9910.9|206
1592283600000|2020-06-16 05:00:00|9915|9913|9935.4|9933.4|9936.3|9934.3|9914.7|9912.7|313
1592283900000|2020-06-16 05:05:00|9936.2|9934.2|9939.8|9937.8|9942.7|9940.7|9929.9|9927.9|348
1592284200000|2020-06-16 05:10:00|9940.2|9938.2|9925.9|9923.9|9941.9|9939.9|9925.3|9923.3|369
1592284500000|2020-06-16 05:15:00|9926.3|9924.3|9927.3|9925.3|9930.2|9928.2|9923.2|9921.2|134
1592284800000|2020-06-16 05:20:00|9927.4|9925.4|9937.4|9935.4|9938|9936|9927.3|9925.3|235
1592285100000|2020-06-16 05:25:00|9937.3|9935.3|9935|9933|9937.4|9935.4|9933|9931|97
1592285400000|2020-06-16 05:30:00|9934.8|9932.8|9930.8|9928.8|9936.8|9934.8|9925|9923|251
1592285700000|2020-06-16 05:35:00|9930.9|9928.9|9932.5|9930.5|9935|9933|9928|9926|65
1592286000000|2020-06-16 05:40:00|9932.2|9930.2|9924.2|9922.2|9933|9931|9919.7|9917.7|184
1592286300000|2020-06-16 05:45:00|9924.7|9922.7|9922.9|9920.9|9924.7|9922.7|9916.3|9914.3|199
1592286600000|2020-06-16 05:50:00|9922.4|9920.4|9922.8|9920.8|9924.7|9922.7|9916.7|9914.7|116
1592286900000|2020-06-16 05:55:00|9921.8|9919.8|9916.9|9914.9|9925.8|9923.8|9915.9|9913.9|136
1592287200000|2020-06-16 06:00:00|9918.3|9916.3|9897.5|9895.5|9918.3|9916.3|9892|9890|732
1592287500000|2020-06-16 06:05:00|9897.8|9895.8|9895.7|9893.7|9904.5|9902.5|9891|9889|365
1592287800000|2020-06-16 06:10:00|9894.8|9892.8|9905.7|9903.7|9907.4|9905.4|9890.8|9888.8|529
1592288100000|2020-06-16 06:15:00|9906.2|9904.2|9904.4|9902.4|9907|9905|9896.4|9894.4|218
1592288400000|2020-06-16 06:20:00|9904.5|9902.5|9900.5|9898.5|9904.5|9902.5|9890.3|9888.3|338
1592288700000|2020-06-16 06:25:00|9900.7|9898.7|9902.4|9900.4|9908.7|9906.7|9896.8|9894.8|331
1592289000000|2020-06-16 06:30:00|9902.5|9900.5|9910.3|9908.3|9914.5|9912.5|9899.9|9897.9|448
1592289300000|2020-06-16 06:35:00|9910.2|9908.2|9877.8|9875.8|9912.5|9910.5|9872.8|9870.8|1238
1592289600000|2020-06-16 06:40:00|9876|9874|9884.5|9882.5|9890.9|9888.9|9874.5|9872.5|751
1592289900000|2020-06-16 06:45:00|9885.3|9883.3|9885.7|9883.7|9888.4|9886.4|9871.8|9869.8|717
1592290200000|2020-06-16 06:50:00|9886.4|9884.4|9877.8|9875.8|9892.5|9890.5|9875.9|9873.9|380
1592290500000|2020-06-16 06:55:00|9878.4|9876.4|9886.9|9884.9|9888.5|9886.5|9873.5|9871.5|542
1592290800000|2020-06-16 07:00:00|9887.9|9885.9|9878.5|9876.5|9890.8|9888.8|9865.2|9863.2|1438
1592291100000|2020-06-16 07:05:00|9878.3|9876.3|9884.4|9882.4|9889.5|9887.5|9873.5|9871.5|973
1592291400000|2020-06-16 07:10:00|9885.2|9883.2|9879.4|9877.4|9891.2|9889.2|9879.4|9877.4|842
1592291700000|2020-06-16 07:15:00|9877.9|9875.9|9873|9871|9877.9|9875.9|9865.8|9863.8|736
1592292000000|2020-06-16 07:20:00|9873.4|9871.4|9894|9892|9895.9|9893.9|9869.7|9867.7|838
1592292300000|2020-06-16 07:25:00|9894.2|9892.2|9899|9897|9902.9|9900.9|9882.4|9880.4|829
1592292600000|2020-06-16 07:30:00|9898|9896|9904.4|9902.4|9905.7|9903.7|9885.7|9883.7|589
1592292900000|2020-06-16 07:35:00|9903.8|9901.8|9917.4|9915.4|9924|9922|9900.8|9898.8|911
1592293200000|2020-06-16 07:40:00|9917.3|9915.3|9911.7|9909.7|9922.7|9920.7|9907.9|9905.9|639
1592293500000|2020-06-16 07:45:00|9911.9|9909.9|9902.8|9900.8|9914.7|9912.7|9899.3|9897.3|615
1592293800000|2020-06-16 07:50:00|9903|9901|9896.4|9894.4|9906|9904|9892.4|9890.4|375
1592294100000|2020-06-16 07:55:00|9896.5|9894.5|9879.8|9877.8|9898.7|9896.7|9874.7|9872.7|820
1592294400000|2020-06-16 08:00:00|9880|9878|9882|9880|9889.5|9887.5|9869.9|9867.9|876
1592294700000|2020-06-16 08:05:00|9882.2|9880.2|9876.4|9874.4|9884|9882|9866.3|9864.3|1088
1592295000000|2020-06-16 08:10:00|9876.3|9874.3|9888.3|9886.3|9895.2|9893.2|9872.8|9870.8|718
1592295300000|2020-06-16 08:15:00|9888.4|9886.4|9889.9|9887.9|9893.2|9891.2|9880.9|9878.9|521
1592295600000|2020-06-16 08:20:00|9889.8|9887.8|9880.9|9878.9|9889.8|9887.8|9880|9878|647
1592295900000|2020-06-16 08:25:00|9881.3|9879.3|9895.8|9893.8|9900.9|9898.9|9879.4|9877.4|1014
1592296200000|2020-06-16 08:30:00|9896|9894|9895.3|9893.3|9898.2|9896.2|9888|9886|759
1592296500000|2020-06-16 08:35:00|9895.7|9893.7|9904.8|9902.8|9909|9907|9889.9|9887.9|651
1592296800000|2020-06-16 08:40:00|9904.9|9902.9|9909.7|9907.7|9910.8|9908.8|9903.2|9901.2|439
1592297100000|2020-06-16 08:45:00|9909.9|9907.9|9910.4|9908.4|9912|9910|9899.3|9897.3|574
1592297400000|2020-06-16 08:50:00|9910.5|9908.5|9910.8|9908.8|9912.5|9910.5|9905.3|9903.3|529
1592297700000|2020-06-16 08:55:00|9910|9908|9911.9|9909.9|9914.8|9912.8|9905.4|9903.4|657
1592298000000|2020-06-16 09:00:00|9912.2|9910.2|9913.8|9911.8|9918.4|9916.4|9911.4|9909.4|453
1592298300000|2020-06-16 09:05:00|9913.7|9911.7|9919.7|9917.7|9921.7|9919.7|9912.4|9910.4|395
1592298600000|2020-06-16 09:10:00|9919|9917|9912.4|9910.4|9922.8|9920.8|9908.3|9906.3|613
1592298900000|2020-06-16 09:15:00|9912.7|9910.7|9909.4|9907.4|9916|9914|9908.7|9906.7|355
1592299200000|2020-06-16 09:20:00|9909.3|9907.3|9914|9912|9916.9|9914.9|9907.8|9905.8|362
1592299500000|2020-06-16 09:25:00|9912.9|9910.9|9913.7|9911.7|9920|9918|9912.2|9910.2|225
1592299800000|2020-06-16 09:30:00|9913.5|9911.5|9909.4|9907.4|9918.2|9916.2|9908.8|9906.8|280
1592300100000|2020-06-16 09:35:00|9910|9908|9908.4|9906.4|9913|9911|9903.2|9901.2|394
1592300400000|2020-06-16 09:40:00|9908.9|9906.9|9917.2|9915.2|9921|9919|9908.5|9906.5|368
1592300700000|2020-06-16 09:45:00|9914.9|9912.9|9916.2|9914.2|9917.3|9915.3|9899.7|9897.7|1259
1592301000000|2020-06-16 09:50:00|9916|9914|9915.2|9913.2|9917.8|9915.8|9908.4|9906.4|1059
1592301300000|2020-06-16 09:55:00|9914.7|9912.7|9912.4|9910.4|9915.8|9913.8|9907.7|9905.7|296
1592301600000|2020-06-16 10:00:00|9912.9|9910.9|9908.3|9906.3|9914.8|9912.8|9902.8|9900.8|491
1592301900000|2020-06-16 10:05:00|9907.9|9905.9|9916.5|9914.5|9918|9916|9906.3|9904.3|788
1592302200000|2020-06-16 10:10:00|9916.4|9914.4|9928.4|9926.4|9928.8|9926.8|9915.9|9913.9|524
1592302500000|2020-06-16 10:15:00|9928.5|9926.5|9926.9|9924.9|9930.3|9928.3|9925.2|9923.2|670
1592302800000|2020-06-16 10:20:00|9927.3|9925.3|9929.8|9927.8|9929.9|9927.9|9922|9920|437
1592303100000|2020-06-16 10:25:00|9929.9|9927.9|9937.8|9935.8|9937.8|9935.8|9927.2|9925.2|516
1592303400000|2020-06-16 10:30:00|9937.7|9935.7|9935.3|9933.3|9940.4|9938.4|9933.3|9931.3|592
1592303700000|2020-06-16 10:35:00|9935.4|9933.4|9930.3|9928.3|9938.7|9936.7|9930.2|9928.2|509
1592304000000|2020-06-16 10:40:00|9930.2|9928.2|9928.2|9926.2|9931.7|9929.7|9927|9925|259
1592304300000|2020-06-16 10:45:00|9928.8|9926.8|9922.8|9920.8|9930|9928|9922.3|9920.3|298
1592304600000|2020-06-16 10:50:00|9923.2|9921.2|9920.7|9918.7|9926|9924|9920.3|9918.3|259
1592304900000|2020-06-16 10:55:00|9919.9|9917.9|9923.5|9921.5|9925.3|9923.3|9918.9|9916.9|334
1592305200000|2020-06-16 11:00:00|9924.3|9922.3|9921.7|9919.7|9927.2|9925.2|9919.4|9917.4|518
1592305500000|2020-06-16 11:05:00|9921.5|9919.5|9912.7|9910.7|9922|9920|9912.4|9910.4|434
1592305800000|2020-06-16 11:10:00|9911|9909|9904.7|9902.7|9913.8|9911.8|9901.8|9899.8|532
1592306100000|2020-06-16 11:15:00|9905.2|9903.2|9907.7|9905.7|9908.4|9906.4|9903.8|9901.8|1430
1592306400000|2020-06-16 11:20:00|9907|9905|9912|9910|9914.9|9912.9|9907|9905|624
1592306700000|2020-06-16 11:25:00|9911.7|9909.7|9915.9|9913.9|9919|9917|9911.2|9909.2|367
1592307000000|2020-06-16 11:30:00|9916.2|9914.2|9912.7|9910.7|9916.3|9914.3|9909.5|9907.5|371
1592307300000|2020-06-16 11:35:00|9912.5|9910.5|9916.8|9914.8|9918.4|9916.4|9911|9909|729
1592307600000|2020-06-16 11:40:00|9916.4|9914.4|9913.4|9911.4|9917.3|9915.3|9912.5|9910.5|903
1592307900000|2020-06-16 11:45:00|9913.3|9911.3|9925.9|9923.9|9926.9|9924.9|9913|9911|1150
1592308200000|2020-06-16 11:50:00|9925.5|9923.5|9933|9931|9935.8|9933.8|9924.4|9922.4|605
1592308500000|2020-06-16 11:55:00|9932.9|9930.9|9935.3|9933.3|9937.5|9935.5|9932.9|9930.9|714
1592308800000|2020-06-16 12:00:00|9935.2|9933.2|9939.8|9937.8|9941.7|9939.7|9932.8|9930.8|1198
1592309100000|2020-06-16 12:05:00|9939.7|9937.7|9940.9|9938.9|9944.9|9942.9|9935.5|9933.5|1381
1592309400000|2020-06-16 12:10:00|9941|9939|9947.5|9945.5|9950.2|9948.2|9938.5|9936.5|1333
1592309700000|2020-06-16 12:15:00|9947.3|9945.3|9953.9|9951.9|9956.8|9954.8|9947.3|9945.3|1642
1592310000000|2020-06-16 12:20:00|9953.4|9951.4|9952.9|9950.9|9959.3|9957.3|9950.3|9948.3|2739
1592310300000|2020-06-16 12:25:00|9953|9951|9960.2|9958.2|9963.9|9961.9|9951.9|9949.9|1487
1592310600000|2020-06-16 12:30:00|9964.4|9962.4|9971.7|9969.7|9983.3|9981.3|9964.4|9962.4|3957
1592310900000|2020-06-16 12:35:00|9971.2|9969.2|9989.4|9987.4|9990.8|9988.8|9968|9966|2665
1592311200000|2020-06-16 12:40:00|9989|9987|10005.7|10003.7|10007.3|10005.3|9986.7|9984.7|3323
1592311500000|2020-06-16 12:45:00|10005.3|10003.3|10001.9|9999.9|10010.7|10008.7|9994.8|9992.8|2234
1592311800000|2020-06-16 12:50:00|10002|10000|9999.7|9997.7|10007.4|10005.4|9993.2|9991.2|2112
1592312100000|2020-06-16 12:55:00|9999.4|9997.4|10003.2|10001.2|10012.7|10010.7|9999.4|9997.4|2910
1592312400000|2020-06-16 13:00:00|10003.5|10001.5|10002.7|10000.7|10007.5|10005.5|9999.2|9997.2|2114
1592312700000|2020-06-16 13:05:00|10002.3|10000.3|9997.2|9995.2|10004|10002|9995.4|9993.4|1419
1592313000000|2020-06-16 13:10:00|9997.3|9995.3|9986.8|9984.8|9997.8|9995.8|9985.9|9983.9|1140
1592313300000|2020-06-16 13:15:00|9986.7|9984.7|9986.2|9984.2|9987.5|9985.5|9981.2|9979.2|1810
1592313600000|2020-06-16 13:20:00|9986.9|9984.9|9988.9|9986.9|9990.8|9988.8|9981.7|9979.7|1498
1592313900000|2020-06-16 13:25:00|9989.4|9987.4|9992.8|9990.8|9994|9992|9985.7|9983.7|2369
1592314200000|2020-06-16 13:30:00|9991|9990|9968.9|9967.9|9997.2|9996.2|9964.5|9963.5|12188
1592314500000|2020-06-16 13:35:00|9970.7|9969.7|9962.7|9961.7|9978.2|9977.2|9957|9956|9876
1592314800000|2020-06-16 13:40:00|9965.4|9964.4|9995.9|9994.9|9996.4|9995.4|9954.2|9953.2|9783
1592315100000|2020-06-16 13:45:00|9996|9995|9977.2|9976.2|10009.9|10008.9|9977.2|9976.2|9663
1592315400000|2020-06-16 13:50:00|9978.3|9977.3|9990.4|9989.4|9991.3|9990.3|9957.7|9956.7|8401
1592315700000|2020-06-16 13:55:00|9989.9|9988.9|9988.9|9987.9|10002.9|10001.9|9988.9|9987.9|5629
1592316000000|2020-06-16 14:00:00|9988.4|9987.4|9991.2|9990.2|10005.9|10004.9|9981.2|9980.2|9064
1592316300000|2020-06-16 14:05:00|9990.4|9989.4|9996.2|9995.2|10007.8|10006.8|9984|9983|6086
1592316600000|2020-06-16 14:10:00|9995.1|9994.1|9996.6|9995.6|10004.6|10003.6|9991.1|9990.1|6154
1592316900000|2020-06-16 14:15:00|9997.7|9996.7|9996.3|9995.3|10013.6|10012.6|9990.1|9989.1|7643
1592317200000|2020-06-16 14:20:00|9995.9|9994.9|9990.4|9989.4|9995.9|9994.9|9964.6|9963.6|8243
1592317500000|2020-06-16 14:25:00|9990.3|9989.3|9998.3|9997.3|10006.6|10005.6|9986.1|9985.1|5050
1592317800000|2020-06-16 14:30:00|9999.8|9998.8|10004.8|10003.8|10010.3|10009.3|9996.8|9995.8|5115
1592318100000|2020-06-16 14:35:00|10005.1|10004.1|9982.8|9981.8|10009.3|10008.3|9959.2|9958.2|12009
1592318400000|2020-06-16 14:40:00|9983.7|9982.7|9946.6|9945.6|9984.8|9983.8|9936.1|9935.1|8581
1592318700000|2020-06-16 14:45:00|9946.1|9945.1|9956.6|9955.6|9957.6|9956.6|9922.8|9921.8|10134
1592319000000|2020-06-16 14:50:00|9956.8|9955.8|9897.8|9896.8|9957.6|9956.6|9883.2|9882.2|14823
1592319300000|2020-06-16 14:55:00|9896.3|9895.3|9846.8|9845.8|9908.8|9907.8|9836.4|9835.4|14117
1592319600000|2020-06-16 15:00:00|9844.3|9843.3|9871.1|9870.1|9871.1|9870.1|9799.2|9798.2|17117
1592319900000|2020-06-16 15:05:00|9871.8|9870.8|9905.3|9904.3|9905.3|9904.3|9867.4|9866.4|9093
1592320200000|2020-06-16 15:10:00|9906.2|9905.2|9899.8|9898.8|9910.3|9909.3|9880.6|9879.6|11158
1592320500000|2020-06-16 15:15:00|9903.2|9902.2|9917.6|9916.6|9937.4|9936.4|9901.6|9900.6|11121
1592320800000|2020-06-16 15:20:00|9918.6|9917.6|9938.6|9937.6|9943.3|9942.3|9914.8|9913.8|9157
1592321100000|2020-06-16 15:25:00|9939.1|9938.1|9929.1|9928.1|9943.1|9942.1|9921.3|9920.3|7400
1592321400000|2020-06-16 15:30:00|9929.6|9928.6|9935.8|9934.8|9951.4|9950.4|9914.3|9913.3|9269
1592321700000|2020-06-16 15:35:00|9936.2|9935.2|9923.1|9922.1|9943.6|9942.6|9908.9|9907.9|8359
1592322000000|2020-06-16 15:40:00|9922.9|9921.9|9936.9|9935.9|9941.8|9940.8|9918.4|9917.4|5533
1592322300000|2020-06-16 15:45:00|9938.2|9937.2|9960.1|9959.1|9963.3|9962.3|9931.4|9930.4|5848
1592322600000|2020-06-16 15:50:00|9960.4|9959.4|9949.8|9948.8|9968.6|9967.6|9947.3|9946.3|5637
1592322900000|2020-06-16 15:55:00|9951.1|9950.1|9938.7|9937.7|9954.6|9953.6|9926.7|9925.7|6086
1592323200000|2020-06-16 16:00:00|9939.6|9938.6|9918.7|9917.7|9948.3|9947.3|9907.3|9906.3|6909
1592323500000|2020-06-16 16:05:00|9918.8|9917.8|9909.8|9908.8|9924.6|9923.6|9899.9|9898.9|5968
1592323800000|2020-06-16 16:10:00|9909.7|9908.7|9920.1|9919.1|9920.9|9919.9|9897.1|9896.1|6206
1592324100000|2020-06-16 16:15:00|9920.3|9919.3|9916.3|9915.3|9929.1|9928.1|9902.6|9901.6|4543
1592324400000|2020-06-16 16:20:00|9916.6|9915.6|9917.3|9916.3|9925.1|9924.1|9907.6|9906.6|5197
1592324700000|2020-06-16 16:25:00|9916.8|9915.8|9935.6|9934.6|9936.7|9935.7|9912.3|9911.3|5947
1592325000000|2020-06-16 16:30:00|9934.3|9933.3|9956.1|9955.1|9956.8|9955.8|9933.1|9932.1|5954
1592325300000|2020-06-16 16:35:00|9955.8|9954.8|9968.2|9967.2|9973.6|9972.6|9952.8|9951.8|5305
1592325600000|2020-06-16 16:40:00|9967.8|9966.8|9973.6|9972.6|9976.5|9975.5|9963.1|9962.1|3906
1592325900000|2020-06-16 16:45:00|9974.3|9973.3|9966|9965|9978.1|9977.1|9963.5|9962.5|4036
1592326200000|2020-06-16 16:50:00|9966.7|9965.7|9967|9966|9974.2|9973.2|9963.1|9962.1|2903
1592326500000|2020-06-16 16:55:00|9967.2|9966.2|9961.8|9960.8|9969.2|9968.2|9957.1|9956.1|3128
1592326800000|2020-06-16 17:00:00|9961.7|9960.7|9960.2|9959.2|9976.7|9975.7|9960.2|9959.2|3170
1592327100000|2020-06-16 17:05:00|9959|9958|9968.7|9967.7|9970.7|9969.7|9952.5|9951.5|2987
1592327400000|2020-06-16 17:10:00|9969|9968|9966.2|9965.2|9974.7|9973.7|9960|9959|2968
1592327700000|2020-06-16 17:15:00|9968|9967|9977.6|9976.6|9978.8|9977.8|9963.2|9962.2|2575
1592328000000|2020-06-16 17:20:00|9977.7|9976.7|9975.7|9974.7|9978.8|9977.8|9967.1|9966.1|2314
1592328300000|2020-06-16 17:25:00|9975.5|9974.5|9966.8|9965.8|9979|9978|9965.2|9964.2|2327
1592328600000|2020-06-16 17:30:00|9967|9966|9954.5|9953.5|9971.6|9970.6|9950|9949|3417
1592328900000|2020-06-16 17:35:00|9954.7|9953.7|9948.7|9947.7|9959.2|9958.2|9947.5|9946.5|2660
1592329200000|2020-06-16 17:40:00|9949|9948|9967.7|9966.7|9969|9968|9948|9947|2603
1592329500000|2020-06-16 17:45:00|9968.2|9967.2|9959.7|9958.7|9969.5|9968.5|9958.1|9957.1|2002
1592329800000|2020-06-16 17:50:00|9960|9959|9934.1|9933.1|9967.8|9966.8|9933.8|9932.8|4531
1592330100000|2020-06-16 17:55:00|9934|9933|9942.5|9941.5|9944.2|9943.2|9926.5|9925.5|3282
1592330400000|2020-06-16 18:00:00|9943|9942|9955.7|9954.7|9959.2|9958.2|9940|9939|4037
1592330700000|2020-06-16 18:05:00|9955.5|9954.5|9954|9953|9959.2|9958.2|9949.7|9948.7|3205
1592331000000|2020-06-16 18:10:00|9957.2|9956.2|9967.5|9966.5|9971.5|9970.5|9953.2|9952.2|2969
1592331300000|2020-06-16 18:15:00|9967.6|9966.6|9970.6|9969.6|9982.3|9981.3|9965.8|9964.8|5671
1592331600000|2020-06-16 18:20:00|9971|9970|9943.8|9942.8|9975.2|9974.2|9919.2|9918.2|6603
1592331900000|2020-06-16 18:25:00|9943.7|9942.7|9949.6|9948.6|9953.6|9952.6|9931.3|9930.3|3652
1592332200000|2020-06-16 18:30:00|9948.5|9947.5|9946.5|9945.5|9973|9972|9944.7|9943.7|5007
1592332500000|2020-06-16 18:35:00|9947.2|9946.2|9947|9946|9956.7|9955.7|9941.5|9940.5|3187
1592332800000|2020-06-16 18:40:00|9947.2|9946.2|9941|9940|9954.2|9953.2|9935.5|9934.5|5418
1592333100000|2020-06-16 18:45:00|9940.7|9939.7|9949.1|9948.1|9949.7|9948.7|9929|9928|6132
1592333400000|2020-06-16 18:50:00|9949|9948|9945.5|9944.5|9953.7|9952.7|9931.7|9930.7|3113
1592333700000|2020-06-16 18:55:00|9945.8|9944.8|9939.7|9938.7|9950.7|9949.7|9934.2|9933.2|2457
1592334000000|2020-06-16 19:00:00|9940|9939|9933|9932|9949.1|9948.1|9924.2|9923.2|3944
1592334300000|2020-06-16 19:05:00|9933.5|9932.5|9904.2|9903.2|9937|9936|9898.3|9897.3|3742
1592334600000|2020-06-16 19:10:00|9904.1|9903.1|9914.5|9913.5|9915.8|9914.8|9900|9899|2657
1592334900000|2020-06-16 19:15:00|9914.3|9913.3|9884.2|9883.2|9914.3|9913.3|9875.7|9874.7|5778
1592335200000|2020-06-16 19:20:00|9885.5|9884.5|9907|9906|9911|9910|9884.8|9883.8|4465
1592335500000|2020-06-16 19:25:00|9907.3|9906.3|9922.3|9921.3|9928.5|9927.5|9906.4|9905.4|3956
1592335800000|2020-06-16 19:30:00|9922.9|9921.9|9948|9947|9950.5|9949.5|9911.3|9910.3|5132
1592336100000|2020-06-16 19:35:00|9948.3|9947.3|9929.5|9928.5|9948.3|9947.3|9922.1|9921.1|3876
1592336400000|2020-06-16 19:40:00|9929.8|9928.8|9915.9|9914.9|9940.5|9939.5|9909.5|9908.5|4648
1592336700000|2020-06-16 19:45:00|9915.5|9914.5|9915.9|9914.9|9931.8|9930.8|9897.3|9896.3|4124
1592337000000|2020-06-16 19:50:00|9918.1|9917.1|9922|9921|9943.5|9942.5|9907.9|9906.9|6239
1592337300000|2020-06-16 19:55:00|9922.5|9921.5|9956.9|9955.9|9956.9|9955.9|9913.8|9912.8|9204
1592337600000|2020-06-16 20:00:00|9957.4|9955.4|9959.6|9957.6|9970.6|9968.6|9950.4|9948.4|5333
1592337900000|2020-06-16 20:05:00|9959.9|9957.9|9965.1|9963.1|9967|9965|9954.5|9952.5|1389
1592338200000|2020-06-16 20:10:00|9965.3|9963.3|9974.2|9969.2|9977.6|9975.6|9963|9961|2166
1592338500000|2020-06-16 20:15:00|9974.1|9969.1|9969.7|9964.7|9974.2|9969.2|9968.6|9963.6|3
1592338800000|2020-06-16 20:20:00|9969.6|9964.6|9970|9965|9970.2|9965.2|9968.5|9963.5|0
1592339100000|2020-06-16 20:25:00|9970.2|9965.2|9968.3|9963.3|9970.2|9965.2|9967.6|9962.6|0
1592339400000|2020-06-16 20:30:00|9968.4|9963.4|9969|9967|9974|9972|9968|9963.4|443
1592339700000|2020-06-16 20:35:00|9969.3|9967.3|9968.5|9966.5|9970.5|9968.5|9967.5|9965.5|208
1592340000000|2020-06-16 20:40:00|9969.8|9967.8|9969.3|9967.3|9971|9969|9967.3|9965.3|110
1592340300000|2020-06-16 20:45:00|9969.8|9967.8|9970.3|9968.3|9971|9969|9967.5|9965.5|150
1592340600000|2020-06-16 20:50:00|9969.5|9967.5|9970.5|9968.5|9973.5|9971.5|9968.8|9966.8|127
1592340900000|2020-06-16 20:55:00|9970.3|9968.3|9973.7|9968.7|9973.7|9971|9969.3|9967.3|145
1592341200000|2020-06-16 21:00:00|9973.6|9968.6|9974.3|9969.3|9974.5|9969.5|9973.6|9968.6|0
1592341500000|2020-06-16 21:05:00|9974.2|9969.2|9973.5|9968.5|9974.5|9969.5|9972.6|9967.6|0
1592341800000|2020-06-16 21:10:00|9973.6|9968.6|9967.8|9962.8|9973.6|9968.6|9967.5|9962.5|0
1592342100000|2020-06-16 21:15:00|9967.6|9962.6|9964.7|9959.7|9967.8|9962.8|9964.6|9959.6|0
1592342400000|2020-06-16 21:20:00|9964.8|9959.8|9966.1|9961.1|9966.1|9961.1|9964.7|9959.7|0
1592342700000|2020-06-16 21:25:00|9966.3|9961.3|9963.3|9958.3|9966.4|9961.4|9963.3|9958.3|0
1592343000000|2020-06-16 21:30:00|9963.4|9958.4|9959.7|9954.7|9963.5|9958.5|9959|9954|0
1592343300000|2020-06-16 21:35:00|9959.8|9954.8|9960|9955|9960.2|9955.2|9957.9|9952.9|0
1592343600000|2020-06-16 21:40:00|9960.6|9955.6|9959.3|9954.3|9960.6|9955.6|9959|9954|0
1592343900000|2020-06-16 21:45:00|9959.2|9954.2|9961|9956|9962.5|9957.5|9959.2|9954.2|0
1592344200000|2020-06-16 21:50:00|9961.1|9956.1|9960.1|9955.1|9962.1|9957.1|9960|9955|0
1592344500000|2020-06-16 21:55:00|9960|9955|9960.1|9955.1|9960.8|9955.8|9959.6|9954.6|0
1592344800000|2020-06-16 22:00:00|9960.5|9958.5|9956.6|9954.6|9969|9967|9948.8|9946.8|665
1592345100000|2020-06-16 22:05:00|9956.5|9954.5|9951|9949|9961.4|9959.4|9946.1|9944.1|270
1592345400000|2020-06-16 22:10:00|9950.9|9948.9|9941.6|9939.6|9952|9950|9936.8|9934.8|340
1592345700000|2020-06-16 22:15:00|9943.5|9941.5|9934.8|9932.8|9945|9943|9932.4|9930.4|314
1592346000000|2020-06-16 22:20:00|9934.6|9932.6|9945|9943|9946.9|9944.9|9934.6|9932.6|244
1592346300000|2020-06-16 22:25:00|9944.5|9942.5|9958.9|9956.9|9961.4|9959.4|9944.3|9942.3|366
1592346600000|2020-06-16 22:30:00|9959|9957|9960.9|9958.9|9966.4|9964.4|9956.8|9954.8|260
1592346900000|2020-06-16 22:35:00|9961.3|9959.3|9960.5|9958.5|9966.4|9964.4|9955.4|9953.4|260
1592347200000|2020-06-16 22:40:00|9960.4|9958.4|9960|9958|9963.5|9961.5|9959|9957|102
1592347500000|2020-06-16 22:45:00|9959.9|9957.9|9962.6|9960.6|9962.9|9960.9|9959.5|9957.5|47
1592347800000|2020-06-16 22:50:00|9962.8|9960.8|9970.1|9968.1|9970.4|9968.4|9961.9|9959.9|152
1592348100000|2020-06-16 22:55:00|9970|9968|9972.4|9970.4|9974.4|9972.4|9966.6|9964.6|265
1592348400000|2020-06-16 23:00:00|9972.3|9970.3|9982.1|9980.1|9983|9981|9971.9|9969.9|390
1592348700000|2020-06-16 23:05:00|9982|9980|9980.9|9978.9|9983.1|9981.1|9975.8|9973.8|211
1592349000000|2020-06-16 23:10:00|9980.8|9978.8|9979.8|9977.8|9982.4|9980.4|9977.8|9975.8|199
1592349300000|2020-06-16 23:15:00|9979.5|9977.5|9981.1|9979.1|9982.4|9980.4|9975.6|9973.6|202
1592349600000|2020-06-16 23:20:00|9981.3|9979.3|9988.9|9986.9|9991.6|9989.6|9980.6|9978.6|519
1592349900000|2020-06-16 23:25:00|9988.8|9986.8|9988|9986|9993.6|9991.6|9986.8|9984.8|262
1592350200000|2020-06-16 23:30:00|9987.8|9985.8|9988.5|9986.5|9989.6|9987.6|9985.1|9983.1|188
1592350500000|2020-06-16 23:35:00|9988.4|9986.4|9987.9|9985.9|9989.3|9987.3|9985.1|9983.1|197
1592350800000|2020-06-16 23:40:00|9988.3|9986.3|9994.6|9992.6|9996.9|9994.9|9988.3|9986.3|490
1592351100000|2020-06-16 23:45:00|9994.3|9992.3|9994.6|9992.6|9995.9|9993.9|9990.5|9988.5|392
1592351400000|2020-06-16 23:50:00|9994.5|9992.5|9995.9|9993.9|9998.3|9996.3|9992.8|9990.8|253
1592351700000|2020-06-16 23:55:00|9995.8|9993.8|9998|9996|10002|10000|9994.6|9992.6|430
1592352000000|2020-06-17 00:00:00|9997.4|9995.4|9984.1|9982.1|9999.3|9997.3|9980|9978|639
1592352300000|2020-06-17 00:05:00|9984.3|9982.3|9987.8|9985.8|9992|9990|9982.5|9980.5|326
1592352600000|2020-06-17 00:10:00|9987.3|9985.3|9980.8|9978.8|9987.3|9985.3|9971.8|9969.8|371
1592352900000|2020-06-17 00:15:00|9981|9979|9957.3|9955.3|9981|9979|9951.6|9949.6|799
1592353200000|2020-06-17 00:20:00|9957.4|9955.4|9955.8|9953.8|9960.5|9958.5|9947.3|9945.3|633
1592353500000|2020-06-17 00:25:00|9955.9|9953.9|9961|9959|9964.4|9962.4|9947.9|9945.9|665
1592353800000|2020-06-17 00:30:00|9961.4|9959.4|9964.6|9962.6|9967|9965|9954|9952|411
1592354100000|2020-06-17 00:35:00|9963.6|9961.6|9965.3|9963.3|9966.5|9964.5|9957.9|9955.9|202
1592354400000|2020-06-17 00:40:00|9965.5|9963.5|9971.8|9969.8|9974.8|9972.8|9958.9|9956.9|393
1592354700000|2020-06-17 00:45:00|9971.6|9969.6|9989|9987|9990.6|9988.6|9971.6|9969.6|466
1592355000000|2020-06-17 00:50:00|9989.1|9987.1|9981.4|9979.4|9990.4|9988.4|9978.1|9976.1|399
1592355300000|2020-06-17 00:55:00|9981.6|9979.6|9986.6|9984.6|9991.5|9989.5|9980.8|9978.8|279
1592355600000|2020-06-17 01:00:00|9987.3|9985.3|9987.6|9985.6|9996.9|9994.9|9985.3|9983.3|436
1592355900000|2020-06-17 01:05:00|9987.3|9985.3|9977.8|9975.8|9987.4|9985.4|9976.5|9974.5|458
1592356200000|2020-06-17 01:10:00|9978|9976|9971.6|9969.6|9984.5|9982.5|9970.6|9968.6|351
1592356500000|2020-06-17 01:15:00|9971.5|9969.5|9962.9|9960.9|9972.5|9970.5|9958.8|9956.8|385
1592356800000|2020-06-17 01:20:00|9963.1|9961.1|9966.3|9964.3|9968.6|9966.6|9960.8|9958.8|180
1592357100000|2020-06-17 01:25:00|9966|9964|9953|9951|9970.8|9968.8|9952|9950|301
1592357400000|2020-06-17 01:30:00|9952.4|9950.4|9950|9948|9955.5|9953.5|9940.9|9938.9|485
1592357700000|2020-06-17 01:35:00|9949.9|9947.9|9961.8|9959.8|9963.8|9961.8|9949|9947|325
1592358000000|2020-06-17 01:40:00|9962|9960|9969.4|9967.4|9969.9|9967.9|9958.4|9956.4|307
1592358300000|2020-06-17 01:45:00|9969.5|9967.5|9975.5|9973.5|9977|9975|9969.5|9967.5|223
1592358600000|2020-06-17 01:50:00|9975.3|9973.3|9978.8|9976.8|9981.9|9979.9|9966.9|9964.9|385
1592358900000|2020-06-17 01:55:00|9978.6|9976.6|9962.1|9960.1|9979.4|9977.4|9958.9|9956.9|385
1592359200000|2020-06-17 02:00:00|9961.5|9959.5|9970.4|9968.4|9971.1|9969.1|9957.3|9955.3|244
1592359500000|2020-06-17 02:05:00|9970.3|9968.3|9974.8|9972.8|9977.1|9975.1|9964.9|9962.9|203
1592359800000|2020-06-17 02:10:00|9974.4|9972.4|9954.5|9952.5|9974.4|9972.4|9953.8|9951.8|446
1592360100000|2020-06-17 02:15:00|9954.6|9952.6|9962.1|9960.1|9962.6|9960.6|9950.3|9948.3|253
1592360400000|2020-06-17 02:20:00|9960.6|9958.6|9953.4|9951.4|9962.8|9960.8|9950.5|9948.5|315
1592360700000|2020-06-17 02:25:00|9952.5|9950.5|9954.5|9952.5|9956.8|9954.8|9950.4|9948.4|206
1592361000000|2020-06-17 02:30:00|9955.4|9953.4|9932.5|9930.5|9955.4|9953.4|9929.5|9927.5|924
1592361300000|2020-06-17 02:35:00|9933.1|9931.1|9941.6|9939.6|9945.9|9943.9|9931.9|9929.9|495
1592361600000|2020-06-17 02:40:00|9941.8|9939.8|9944|9942|9945.8|9943.8|9938.8|9936.8|206
1592361900000|2020-06-17 02:45:00|9944.1|9942.1|9951.9|9949.9|9953.8|9951.8|9936.9|9934.9|421
1592362200000|2020-06-17 02:50:00|9950|9948|9953.5|9951.5|9956.6|9954.6|9950|9948|192
1592362500000|2020-06-17 02:55:00|9953.6|9951.6|9953|9951|9955.5|9953.5|9949.8|9947.8|140
1592362800000|2020-06-17 03:00:00|9953.8|9951.8|9960.3|9958.3|9964.3|9962.3|9944.8|9942.8|328
1592363100000|2020-06-17 03:05:00|9960.1|9958.1|9958.6|9956.6|9963.1|9961.1|9955.5|9953.5|130
1592363400000|2020-06-17 03:10:00|9958.8|9956.8|9957.8|9955.8|9961.5|9959.5|9956.8|9954.8|140
1592363700000|2020-06-17 03:15:00|9957.6|9955.6|9957.1|9955.1|9959.8|9957.8|9951|9949|194
1592364000000|2020-06-17 03:20:00|9957|9955|9962.4|9960.4|9962.4|9960.4|9955.1|9953.1|150
1592364300000|2020-06-17 03:25:00|9962.3|9960.3|9964.5|9962.5|9967|9965|9957.5|9955.5|278
1592364600000|2020-06-17 03:30:00|9963.8|9961.8|9966.9|9964.9|9969.6|9967.6|9958|9956|236
1592364900000|2020-06-17 03:35:00|9966.6|9964.6|9968.4|9966.4|9968.6|9966.6|9965|9963|189
1592365200000|2020-06-17 03:40:00|9968.6|9966.6|9966.9|9964.9|9968.6|9966.6|9963.9|9961.9|98
1592365500000|2020-06-17 03:45:00|9966.8|9964.8|9960.8|9958.8|9968|9966|9960.4|9958.4|100
1592365800000|2020-06-17 03:50:00|9960.9|9958.9|9962.3|9960.3|9964.9|9962.9|9959.6|9957.6|120
1592366100000|2020-06-17 03:55:00|9962.6|9960.6|9962.3|9960.3|9966.4|9964.4|9957.1|9955.1|181
1592366400000|2020-06-17 04:00:00|9962.5|9960.5|9973.8|9971.8|9974|9972|9959.5|9957.5|315
1592366700000|2020-06-17 04:05:00|9973.9|9971.9|9978.9|9976.9|9981.3|9979.3|9973.9|9971.9|370
1592367000000|2020-06-17 04:10:00|9978.8|9976.8|9976.9|9974.9|9979.3|9977.3|9975.6|9973.6|174
1592367300000|2020-06-17 04:15:00|9977.8|9975.8|9976.5|9974.5|9979.9|9977.9|9974.8|9972.8|224
1592367600000|2020-06-17 04:20:00|9977.1|9975.1|9986.3|9984.3|9988.3|9986.3|9976.8|9974.8|323
1592367900000|2020-06-17 04:25:00|9986.4|9984.4|9986.9|9984.9|9989.9|9987.9|9985|9983|226
1592368200000|2020-06-17 04:30:00|9987.3|9985.3|9981.8|9979.8|9989.8|9987.8|9981.1|9979.1|285
1592368500000|2020-06-17 04:35:00|9981.6|9979.6|9983.3|9981.3|9985.4|9983.4|9981.3|9979.3|103
1592368800000|2020-06-17 04:40:00|9983.4|9981.4|9984.9|9982.9|9987|9985|9977.6|9975.6|265
1592369100000|2020-06-17 04:45:00|9985.5|9983.5|9977.6|9975.6|9985.5|9983.5|9974.4|9972.4|218
1592369400000|2020-06-17 04:50:00|9977.8|9975.8|9975|9973|9980.1|9978.1|9973.5|9971.5|143
1592369700000|2020-06-17 04:55:00|9974.6|9972.6|9976.5|9974.5|9980.5|9978.5|9973.6|9971.6|160
1592370000000|2020-06-17 05:00:00|9976.6|9974.6|9984.6|9982.6|9985.9|9983.9|9969.5|9967.5|300
1592370300000|2020-06-17 05:05:00|9984.8|9982.8|9963.8|9961.8|9987.4|9985.4|9959.1|9957.1|547
1592370600000|2020-06-17 05:10:00|9963.6|9961.6|9957.1|9955.1|9969.3|9967.3|9953.3|9951.3|420
1592370900000|2020-06-17 05:15:00|9956.9|9954.9|9963.3|9961.3|9964.9|9962.9|9955|9953|206
1592371200000|2020-06-17 05:20:00|9963.4|9961.4|9970.8|9968.8|9971.3|9969.3|9960.9|9958.9|759
1592371500000|2020-06-17 05:25:00|9971.1|9969.1|9965|9963|9971.6|9969.6|9956.8|9954.8|486
1592371800000|2020-06-17 05:30:00|9965.6|9963.6|9962.6|9960.6|9972.3|9970.3|9957.9|9955.9|277
1592372100000|2020-06-17 05:35:00|9962.9|9960.9|9967.4|9965.4|9971.3|9969.3|9954|9952|432
1592372400000|2020-06-17 05:40:00|9967.3|9965.3|9969.1|9967.1|9975.6|9973.6|9966.6|9964.6|393
1592372700000|2020-06-17 05:45:00|9970.1|9968.1|9975.5|9973.5|9976.8|9974.8|9962.8|9960.8|358
1592373000000|2020-06-17 05:50:00|9975.9|9973.9|9976.4|9974.4|9978.3|9976.3|9966.8|9964.8|315
1592373300000|2020-06-17 05:55:00|9976.6|9974.6|9974|9972|9977.5|9975.5|9972|9970|281
1592373600000|2020-06-17 06:00:00|9973.5|9971.5|9984.1|9982.1|9987.4|9985.4|9965.3|9963.3|764
1592373900000|2020-06-17 06:05:00|9984.4|9982.4|9996.5|9994.5|9998|9996|9982|9980|735
1592374200000|2020-06-17 06:10:00|9996.3|9994.3|9996.5|9994.5|10001.4|9999.4|9991.8|9989.8|572
1592374500000|2020-06-17 06:15:00|9996.6|9994.6|9991.5|9989.5|10002.3|10000.3|9990.4|9988.4|883
1592374800000|2020-06-17 06:20:00|9992.8|9990.8|10007.9|10005.9|10010.8|10008.8|9990.9|9988.9|724
1592375100000|2020-06-17 06:25:00|10008.9|10006.9|10001.5|9999.5|10012.1|10010.1|9999.4|9997.4|724
1592375400000|2020-06-17 06:30:00|10001.1|9999.1|9992.1|9990.1|10003.1|10001.1|9988.6|9986.6|789
1592375700000|2020-06-17 06:35:00|9992|9990|10000|9998|10000.4|9998.4|9991|9989|331
1592376000000|2020-06-17 06:40:00|9999.9|9997.9|9994.1|9992.1|10002.9|10000.9|9994|9992|435
1592376300000|2020-06-17 06:45:00|9993.8|9991.8|9994.5|9992.5|10002.1|10000.1|9990.8|9988.8|435
1592376600000|2020-06-17 06:50:00|9994.8|9992.8|9995.5|9993.5|10002.5|10000.5|9992.5|9990.5|470
1592376900000|2020-06-17 06:55:00|9994.9|9992.9|9990|9988|10003.4|10001.4|9987.6|9985.6|471
1592377200000|2020-06-17 07:00:00|9989.5|9987.5|10004.1|10002.1|10010.1|10008.1|9983.3|9981.3|1338
1592377500000|2020-06-17 07:05:00|10003|10001|10006.4|10004.4|10010.1|10008.1|9998.1|9996.1|886
1592377800000|2020-06-17 07:10:00|10005.9|10003.9|9997.1|9995.1|10011|10009|9994.4|9992.4|798
1592378100000|2020-06-17 07:15:00|9998.1|9996.1|10002.8|10000.8|10008.5|10006.5|9988.9|9986.9|958
1592378400000|2020-06-17 07:20:00|10002.4|10000.4|10000.6|9998.6|10006|10004|9994.1|9992.1|583
1592378700000|2020-06-17 07:25:00|10001|9999|10028.6|10026.6|10032.1|10030.1|9996.5|9994.5|1782
1592379000000|2020-06-17 07:30:00|10029.1|10027.1|10033|10031|10036.3|10034.3|10026.1|10024.1|1146
1592379300000|2020-06-17 07:35:00|10033.1|10031.1|10038|10036|10038.8|10036.8|10028.6|10026.6|744
1592379600000|2020-06-17 07:40:00|10037.9|10035.9|10036.4|10034.4|10040.4|10038.4|10032|10030|634
1592379900000|2020-06-17 07:45:00|10036.3|10034.3|10035.5|10033.5|10037.9|10035.9|10030.5|10028.5|539
1592380200000|2020-06-17 07:50:00|10036.4|10034.4|10035.6|10033.6|10036.9|10034.9|10029.8|10027.8|542
1592380500000|2020-06-17 07:55:00|10035.8|10033.8|10027.3|10025.3|10035.8|10033.8|10024.8|10022.8|536
1592380800000|2020-06-17 08:00:00|10025.8|10023.8|10022.4|10020.4|10029.8|10027.8|10020.5|10018.5|514
1592381100000|2020-06-17 08:05:00|10023.1|10021.1|10025.1|10023.1|10027.5|10025.5|10019.4|10017.4|516
1592381400000|2020-06-17 08:10:00|10025.3|10023.3|10025.3|10023.3|10029.1|10027.1|10021.6|10019.6|385
1592381700000|2020-06-17 08:15:00|10025.4|10023.4|10037.8|10035.8|10038.4|10036.4|10021.1|10019.1|688
1592382000000|2020-06-17 08:20:00|10037.9|10035.9|10040.6|10038.6|10050.9|10048.9|10033.8|10031.8|1477
1592382300000|2020-06-17 08:25:00|10039.9|10037.9|10041.6|10039.6|10044.3|10042.3|10038.3|10036.3|445
1592382600000|2020-06-17 08:30:00|10041.5|10039.5|10047|10045|10051.3|10049.3|10040.3|10038.3|644
1592382900000|2020-06-17 08:35:00|10047.1|10045.1|10038.4|10036.4|10049.4|10047.4|10037.4|10035.4|896
1592383200000|2020-06-17 08:40:00|10038.1|10036.1|10039.9|10037.9|10045.3|10043.3|10037.9|10035.9|489
1592383500000|2020-06-17 08:45:00|10039.6|10037.6|10040.6|10038.6|10045|10043|10034.3|10032.3|476
1592383800000|2020-06-17 08:50:00|10040.5|10038.5|10036.4|10034.4|10041.9|10039.9|10031.5|10029.5|366
1592384100000|2020-06-17 08:55:00|10036.3|10034.3|10044.6|10042.6|10047.9|10045.9|10033.1|10031.1|512
1592384400000|2020-06-17 09:00:00|10045.4|10043.4|10041.5|10039.5|10047.5|10045.5|10036.1|10034.1|479
1592384700000|2020-06-17 09:05:00|10041.3|10039.3|10031.9|10029.9|10043.3|10041.3|10030|10028|818
1592385000000|2020-06-17 09:10:00|10031.8|10029.8|10034.1|10032.1|10036.6|10034.6|10029.4|10027.4|391
1592385300000|2020-06-17 09:15:00|10033.4|10031.4|10019.6|10017.6|10034.6|10032.6|10016.6|10014.6|823
1592385600000|2020-06-17 09:20:00|10019.8|10017.8|10019.5|10017.5|10023.1|10021.1|10017.3|10015.3|433
1592385900000|2020-06-17 09:25:00|10019.4|10017.4|10014.3|10012.3|10020.3|10018.3|10006.4|10004.4|864
1592386200000|2020-06-17 09:30:00|10014.4|10012.4|10015.8|10013.8|10018.9|10016.9|10009.1|10007.1|543
1592386500000|2020-06-17 09:35:00|10015.5|10013.5|10013.8|10011.8|10016.8|10014.8|10004.4|10002.4|543
1592386800000|2020-06-17 09:40:00|10013.9|10011.9|10016|10014|10020|10018|10011.1|10009.1|529
1592387100000|2020-06-17 09:45:00|10016.5|10014.5|9996|9994|10020.6|10018.6|9987.4|9985.4|1588
1592387400000|2020-06-17 09:50:00|9996.4|9994.4|10001.4|9999.4|10004|10002|9986.8|9984.8|1192
1592387700000|2020-06-17 09:55:00|9999.6|9997.6|10000.1|9998.1|10001.9|9999.9|9995.5|9993.5|648
1592388000000|2020-06-17 10:00:00|9999.8|9997.8|10006.3|10004.3|10007.4|10005.4|9996.5|9994.5|597
1592388300000|2020-06-17 10:05:00|10006.1|10004.1|10006.8|10004.8|10009.9|10007.9|9997.4|9995.4|679
1592388600000|2020-06-17 10:10:00|10006.6|10004.6|10015.3|10013.3|10020.6|10018.6|10005.5|10003.5|789
1592388900000|2020-06-17 10:15:00|10015.1|10013.1|10011.1|10009.1|10017.6|10015.6|10010.6|10008.6|539
1592389200000|2020-06-17 10:20:00|10011|10009|10016|10014|10019.6|10017.6|10010|10008|578
1592389500000|2020-06-17 10:25:00|10015.9|10013.9|10030.8|10028.8|10031.5|10029.5|10015.9|10013.9|838
1592389800000|2020-06-17 10:30:00|10030.9|10028.9|10030.5|10028.5|10036|10034|10027.1|10025.1|931
1592390100000|2020-06-17 10:35:00|10030.4|10028.4|10036|10034|10036.5|10034.5|10026.6|10024.6|606
1592390400000|2020-06-17 10:40:00|10036.1|10034.1|10028.4|10026.4|10037.6|10035.6|10027.3|10025.3|669
1592390700000|2020-06-17 10:45:00|10028.5|10026.5|10032.1|10030.1|10034.4|10032.4|10025.4|10023.4|387
1592391000000|2020-06-17 10:50:00|10031.9|10029.9|10026.8|10024.8|10033.1|10031.1|10025.6|10023.6|345
1592391300000|2020-06-17 10:55:00|10026.6|10024.6|10033.6|10031.6|10035.4|10033.4|10023.3|10021.3|535
1592391600000|2020-06-17 11:00:00|10033.4|10031.4|10027.9|10025.9|10036.4|10034.4|10027.1|10025.1|1052
1592391900000|2020-06-17 11:05:00|10028|10026|10029.5|10027.5|10033.4|10031.4|10026.9|10024.9|580
1592392200000|2020-06-17 11:10:00|10029.3|10027.3|10029.8|10027.8|10037|10035|10029.3|10027.3|694
1592392500000|2020-06-17 11:15:00|10029.4|10027.4|10025.3|10023.3|10031.5|10029.5|10023.6|10021.6|415
1592392800000|2020-06-17 11:20:00|10025.1|10023.1|10020.9|10018.9|10028.4|10026.4|10018.3|10016.3|1099
1592393100000|2020-06-17 11:25:00|10021.4|10019.4|10025.9|10023.9|10029.9|10027.9|10020.1|10018.1|639
1592393400000|2020-06-17 11:30:00|10025.6|10023.6|10033|10031|10034.8|10032.8|10024.3|10022.3|710
1592393700000|2020-06-17 11:35:00|10033.9|10031.9|10032.6|10030.6|10034.6|10032.6|10030.8|10028.8|461
1592394000000|2020-06-17 11:40:00|10032.9|10030.9|10022|10020|10034.4|10032.4|10022|10020|670
1592394300000|2020-06-17 11:45:00|10022.3|10020.3|10033.1|10031.1|10033.3|10031.3|10014.8|10012.8|848
1592394600000|2020-06-17 11:50:00|10032.3|10030.3|10034|10032|10036.9|10034.9|10032.3|10030.3|538
1592394900000|2020-06-17 11:55:00|10034.1|10032.1|10027|10025|10035.1|10033.1|10019.6|10017.6|2385
1592395200000|2020-06-17 12:00:00|10027.4|10025.4|10027.1|10025.1|10030.3|10028.3|10019.3|10017.3|2132
1592395500000|2020-06-17 12:05:00|10028.9|10026.9|10030.4|10028.4|10033.3|10031.3|10027.1|10025.1|1018
1592395800000|2020-06-17 12:10:00|10030.5|10028.5|10029.6|10027.6|10032.3|10030.3|10025.5|10023.5|766
1592396100000|2020-06-17 12:15:00|10029.9|10027.9|10031.3|10029.3|10033.1|10031.1|10027.4|10025.4|748
1592396400000|2020-06-17 12:20:00|10031|10029|10027.1|10025.1|10031.1|10029.1|10023.3|10021.3|799
1592396700000|2020-06-17 12:25:00|10027.3|10025.3|10025.8|10023.8|10030.9|10028.9|10022.4|10020.4|561
1592397000000|2020-06-17 12:30:00|10024.1|10022.1|10022.6|10020.6|10028.5|10026.5|10021|10019|1206
1592397300000|2020-06-17 12:35:00|10022.8|10020.8|10016.5|10014.5|10025.8|10023.8|10013.8|10011.8|1397
1592397600000|2020-06-17 12:40:00|10016.4|10014.4|10019.4|10017.4|10024.3|10022.3|10016.4|10014.4|849
1592397900000|2020-06-17 12:45:00|10019.6|10017.6|10023.4|10021.4|10023.6|10021.6|10019.6|10017.6|903
1592398200000|2020-06-17 12:50:00|10023.3|10021.3|10022|10020|10024.5|10022.5|10018|10016|1056
1592398500000|2020-06-17 12:55:00|10022.1|10020.1|10016.5|10014.5|10023.6|10021.6|10009.6|10007.6|1535
1592398800000|2020-06-17 13:00:00|10016.3|10014.3|10030.5|10028.5|10030.9|10028.9|10016.1|10014.1|1381
1592399100000|2020-06-17 13:05:00|10030.4|10028.4|10024|10022|10032.5|10030.5|10021|10019|1526
1592399400000|2020-06-17 13:10:00|10024.6|10022.6|10022.3|10020.3|10027.1|10025.1|10017.8|10015.8|828
1592399700000|2020-06-17 13:15:00|10022.6|10020.6|10020.8|10018.8|10026.1|10024.1|10015.6|10013.6|1292
1592400000000|2020-06-17 13:20:00|10021|10019|10012.6|10010.6|10022.8|10020.8|10007.8|10005.8|2416
1592400300000|2020-06-17 13:25:00|10012.5|10010.5|10016.1|10014.1|10016.8|10014.8|10008.5|10006.5|1511
1592400600000|2020-06-17 13:30:00|10015.6|10014.6|10014.3|10013.3|10019.3|10018.3|9989.6|9988.6|11196
1592400900000|2020-06-17 13:35:00|10015.1|10014.1|10005.5|10004.5|10026.8|10025.8|9997.3|9996.3|10662
1592401200000|2020-06-17 13:40:00|10004.8|10003.8|10025.3|10024.3|10026.3|10025.3|9997|9996|8890
1592401500000|2020-06-17 13:45:00|10025|10024|10026.5|10025.5|10031.1|10030.1|10017.3|10016.3|5443
1592401800000|2020-06-17 13:50:00|10026.4|10025.4|10010.8|10009.8|10027.8|10026.8|10004.8|10003.8|6572
1592402100000|2020-06-17 13:55:00|10010.3|10009.3|9995.1|9994.1|10011.3|10010.3|9976.4|9975.4|7368
1592402400000|2020-06-17 14:00:00|9994.6|9993.6|9982|9981|10004|10003|9981.8|9980.8|5922
1592402700000|2020-06-17 14:05:00|9981.8|9980.8|9998|9997|10002.5|10001.5|9980|9979|5533
1592403000000|2020-06-17 14:10:00|9996.7|9995.7|9988.2|9987.2|10000.7|9999.7|9982.2|9981.2|5332
1592403300000|2020-06-17 14:15:00|9988.7|9987.7|9957|9956|10006.1|10005.1|9949.1|9948.1|9925
1592403600000|2020-06-17 14:20:00|9957.1|9956.1|9960.1|9959.1|9975.9|9974.9|9949.9|9948.9|6986
1592403900000|2020-06-17 14:25:00|9959.9|9958.9|9968.2|9967.2|9976.6|9975.6|9952.5|9951.5|6939
1592404200000|2020-06-17 14:30:00|9968.5|9967.5|9978.7|9977.7|9983.6|9982.6|9954.1|9953.1|6624
1592404500000|2020-06-17 14:35:00|9978.9|9977.9|9983.5|9982.5|9986.7|9985.7|9967|9966|4100
1592404800000|2020-06-17 14:40:00|9983.7|9982.7|9993.7|9992.7|9995.2|9994.2|9976.6|9975.6|4231
1592405100000|2020-06-17 14:45:00|9994|9993|9992.9|9991.9|9997.5|9996.5|9988.4|9987.4|3425
1592405400000|2020-06-17 14:50:00|9993|9992|10010.2|10009.2|10010.9|10009.9|9989.4|9988.4|4901
1592405700000|2020-06-17 14:55:00|10010.4|10009.4|10007.7|10006.7|10017.5|10016.5|10006.7|10005.7|4171
1592406000000|2020-06-17 15:00:00|10007.5|10006.5|10005.5|10004.5|10013.2|10012.2|10000.2|9999.2|3271
1592406300000|2020-06-17 15:05:00|10006.2|10005.2|10010.7|10009.7|10014|10013|10001.6|10000.6|3973
1592406600000|2020-06-17 15:10:00|10011.2|10010.2|10005.7|10004.7|10020.4|10019.4|10001|10000|4645
1592406900000|2020-06-17 15:15:00|10006|10005|10003.5|10002.5|10014.2|10013.2|9994.5|9993.5|5199
1592407200000|2020-06-17 15:20:00|10003|10002|9989.2|9988.2|10005.5|10004.5|9985.5|9984.5|4916
1592407500000|2020-06-17 15:25:00|9989|9988|10001.5|10000.5|10002|10001|9986.9|9985.9|3689
1592407800000|2020-06-17 15:30:00|10001.1|10000.1|10000.6|9999.6|10008|10007|9995.7|9994.7|2955
1592408100000|2020-06-17 15:35:00|10001.2|10000.2|10009.1|10008.1|10011.7|10010.7|10000.5|9999.5|3129
1592408400000|2020-06-17 15:40:00|10009|10008|10012.4|10011.4|10016.7|10015.7|10007.2|10006.2|3222
1592408700000|2020-06-17 15:45:00|10012.5|10011.5|9999|9998|10015.1|10014.1|9998.5|9997.5|2476
1592409000000|2020-06-17 15:50:00|9998.7|9997.7|10001.6|10000.6|10005.7|10004.7|9995.7|9994.7|2398
1592409300000|2020-06-17 15:55:00|10001.5|10000.5|10016.7|10015.7|10017.9|10016.9|10001.5|10000.5|2984
1592409600000|2020-06-17 16:00:00|10017.5|10016.5|10016.2|10015.2|10020.5|10019.5|10010.2|10009.2|2857
1592409900000|2020-06-17 16:05:00|10017|10016|10014.2|10013.2|10018.5|10017.5|10013|10012|1373
1592410200000|2020-06-17 16:10:00|10014.4|10013.4|10010.4|10009.4|10019.2|10018.2|10008.5|10007.5|1797
1592410500000|2020-06-17 16:15:00|10010|10009|10010|10009|10017.2|10016.2|10005.2|10004.2|1893
1592410800000|2020-06-17 16:20:00|10010.2|10009.2|10009.5|10008.5|10015.2|10014.2|10000|9999|2275
1592411100000|2020-06-17 16:25:00|10010.5|10009.5|10014.5|10013.5|10016.4|10015.4|10009|10008|1433
1592411400000|2020-06-17 16:30:00|10014.7|10013.7|10034.7|10033.7|10041.5|10040.5|10013|10012|5476
1592411700000|2020-06-17 16:35:00|10034.5|10033.5|10036.7|10035.7|10037|10036|10032.5|10031.5|2270
1592412000000|2020-06-17 16:40:00|10037.5|10036.5|10038.3|10037.3|10039.3|10038.3|10033.3|10032.3|1708
1592412300000|2020-06-17 16:45:00|10039|10038|10039|10038|10043.7|10042.7|10035.2|10034.2|1979
1592412600000|2020-06-17 16:50:00|10039.2|10038.2|10043.5|10042.5|10044.4|10043.4|10037.5|10036.5|2010
1592412900000|2020-06-17 16:55:00|10043.4|10042.4|10042.3|10041.3|10045|10044|10035|10034|2113
1592413200000|2020-06-17 17:00:00|10042.4|10041.4|10049.2|10048.2|10052.4|10051.4|10041.8|10040.8|2475
1592413500000|2020-06-17 17:05:00|10049.3|10048.3|10051.5|10050.5|10053.5|10052.5|10046.4|10045.4|1918
1592413800000|2020-06-17 17:10:00|10051.7|10050.7|10050.4|10049.4|10052.8|10051.8|10047.3|10046.3|1898
1592414100000|2020-06-17 17:15:00|10050.8|10049.8|10047.5|10046.5|10055.5|10054.5|10045.5|10044.5|1558
1592414400000|2020-06-17 17:20:00|10047.4|10046.4|10049.5|10048.5|10051.5|10050.5|10045.5|10044.5|1728
1592414700000|2020-06-17 17:25:00|10049.3|10048.3|10053|10052|10056.3|10055.3|10048.8|10047.8|1976
1592415000000|2020-06-17 17:30:00|10052.8|10051.8|10055.2|10054.2|10056.8|10055.8|10050.5|10049.5|1389
1592415300000|2020-06-17 17:35:00|10055.4|10054.4|10055.3|10054.3|10059|10058|10053.3|10052.3|1392
1592415600000|2020-06-17 17:40:00|10055.4|10054.4|10057.3|10056.3|10060.2|10059.2|10049.8|10048.8|3013
1592415900000|2020-06-17 17:45:00|10057.2|10056.2|10057.3|10056.3|10058.7|10057.7|10052.4|10051.4|1079
1592416200000|2020-06-17 17:50:00|10057|10056|10049.5|10048.5|10058|10057|10043.3|10042.3|2211
1592416500000|2020-06-17 17:55:00|10049.7|10048.7|10039|10038|10054.5|10053.5|10039|10038|2141
1592416800000|2020-06-17 18:00:00|10038.8|10037.8|10035.9|10034.9|10042.5|10041.5|10031.4|10030.4|3212
1592417100000|2020-06-17 18:05:00|10036|10035|10043.3|10042.3|10044.8|10043.8|10036|10035|1615
1592417400000|2020-06-17 18:10:00|10043.5|10042.5|10040|10039|10049.9|10048.9|10038.5|10037.5|2027
1592417700000|2020-06-17 18:15:00|10039.8|10038.8|10034.8|10033.8|10041.9|10040.9|10032.4|10031.4|1917
1592418000000|2020-06-17 18:20:00|10035.2|10034.2|10038.5|10037.5|10041.4|10040.4|10033.9|10032.9|1571
1592418300000|2020-06-17 18:25:00|10038|10037|10043.7|10042.7|10045.8|10044.8|10028.9|10027.9|2143
1592418600000|2020-06-17 18:30:00|10044|10043|10044|10043|10045.9|10044.9|10038.8|10037.8|1305
1592418900000|2020-06-17 18:35:00|10043.8|10042.8|10046.8|10045.8|10049.7|10048.7|10041.8|10040.8|1192
1592419200000|2020-06-17 18:40:00|10046.7|10045.7|10047.8|10046.8|10057.3|10056.3|10046.3|10045.3|2468
1592419500000|2020-06-17 18:45:00|10048.5|10047.5|10042.8|10041.8|10051.3|10050.3|10040.8|10039.8|2064
1592419800000|2020-06-17 18:50:00|10042.7|10041.7|10040.8|10039.8|10052.3|10051.3|10038.2|10037.2|1902
1592420100000|2020-06-17 18:55:00|10041.3|10040.3|10026.8|10025.8|10044.3|10043.3|10023.5|10022.5|3203
1592420400000|2020-06-17 19:00:00|10025.5|10024.5|10023|10022|10025.5|10024.5|10010.3|10009.3|4046
1592420700000|2020-06-17 19:05:00|10023.2|10022.2|10017.8|10016.8|10023.3|10022.3|10013.5|10012.5|2388
1592421000000|2020-06-17 19:10:00|10018|10017|10012|10011|10021.5|10020.5|10007|10006|3337
1592421300000|2020-06-17 19:15:00|10012.3|10011.3|10005|10004|10020|10019|10004.3|10003.3|4212
1592421600000|2020-06-17 19:20:00|10005.4|10004.4|9985.4|9984.4|10006.5|10005.5|9981.6|9980.6|4346
1592421900000|2020-06-17 19:25:00|9985.8|9984.8|9983.6|9982.6|9993.4|9992.4|9972.1|9971.1|5209
1592422200000|2020-06-17 19:30:00|9984.5|9983.5|9997.4|9996.4|9999.1|9998.1|9969.1|9968.1|5372
1592422500000|2020-06-17 19:35:00|9998.3|9997.3|9994.9|9993.9|9999.4|9998.4|9983.4|9982.4|3652
1592422800000|2020-06-17 19:40:00|9994.6|9993.6|9971.9|9970.9|9996.6|9995.6|9962.9|9961.9|4480
1592423100000|2020-06-17 19:45:00|9972|9971|9963.1|9962.1|9985|9984|9961.9|9960.9|4305
1592423400000|2020-06-17 19:50:00|9959|9958|9990.6|9989.6|9998.8|9997.8|9959|9958|6606
1592423700000|2020-06-17 19:55:00|9990.1|9989.1|9981|9980|9997.9|9996.9|9980.1|9979.1|6581
1592424000000|2020-06-17 20:00:00|9981.5|9979.5|9994.3|9992.3|9996.6|9994.6|9979.6|9977.6|3738
1592424300000|2020-06-17 20:05:00|9994.1|9992.1|9994.8|9992.8|10001.9|9999.9|9992.9|9990.9|2153
1592424600000|2020-06-17 20:10:00|9995.6|9993.6|9997|9992|9999.4|9997.4|9988.3|9986.3|1762
1592424900000|2020-06-17 20:15:00|9997.2|9992.2|9997.2|9992.2|9999|9994|9996|9991|0
1592425200000|2020-06-17 20:20:00|9997.6|9992.6|9997.2|9992.2|9997.7|9992.7|9997.2|9992.2|0
1592425500000|2020-06-17 20:25:00|9996.6|9991.6|9995.9|9990.9|9997.3|9992.3|9995.2|9990.2|0
1592425800000|2020-06-17 20:30:00|9996.7|9991.7|9997.6|9995.6|10005.6|10003.6|9995.6|9991.7|493
1592426100000|2020-06-17 20:35:00|9996.6|9994.6|9990.4|9988.4|9996.6|9994.6|9987.4|9985.4|292
1592426400000|2020-06-17 20:40:00|9990.6|9988.6|9998.4|9996.4|10000.9|9998.9|9988.4|9986.4|260
1592426700000|2020-06-17 20:45:00|9997.9|9995.9|9997.4|9995.4|10000.6|9998.6|9993.6|9991.6|413
1592427000000|2020-06-17 20:50:00|9996.9|9994.9|9999.6|9997.6|10001.6|9999.6|9991.6|9989.6|357
1592427300000|2020-06-17 20:55:00|9999.9|9997.9|10000.5|9995.5|10002.6|10000.6|9997.9|9995.4|188
1592427600000|2020-06-17 21:00:00|10000.6|9995.6|10000.3|9995.3|10001|9996|10000.3|9995.3|0
1592427900000|2020-06-17 21:05:00|10000.4|9995.4|9998.8|9993.8|10000.5|9995.5|9998.8|9993.8|0
1592428200000|2020-06-17 21:10:00|9999|9994|9996.8|9991.8|9999.1|9994.1|9996.5|9991.5|0
1592428500000|2020-06-17 21:15:00|9996.9|9991.9|9995.8|9990.8|9996.9|9991.9|9995.6|9990.6|0
1592428800000|2020-06-17 21:20:00|9995.7|9990.7|9996.3|9991.3|9996.3|9991.3|9995.5|9990.5|0
1592429100000|2020-06-17 21:25:00|9996.2|9991.2|9996.3|9991.3|9997.3|9992.3|9996|9991|0
1592429400000|2020-06-17 21:30:00|9995.6|9990.6|9994.8|9989.8|9995.7|9990.7|9994.7|9989.7|0
1592429700000|2020-06-17 21:35:00|9995.2|9990.2|9995.4|9990.4|9995.5|9990.5|9995|9990|0
1592430000000|2020-06-17 21:40:00|9995.2|9990.2|9994.7|9989.7|9995.4|9990.4|9993.2|9988.2|0
1592430300000|2020-06-17 21:45:00|9994.6|9989.6|9993.5|9988.5|9994.6|9989.6|9993.5|9988.5|0
1592430600000|2020-06-17 21:50:00|9993.4|9988.4|9992.8|9987.8|9994.1|9989.1|9992.8|9987.8|0
1592430900000|2020-06-17 21:55:00|9992.7|9987.7|9993.9|9988.9|9994.3|9989.3|9991.7|9986.7|0
1592431200000|2020-06-17 22:00:00|9995.9|9993.9|9991.6|9989.6|9996.4|9994.4|9978|9976|573
1592431500000|2020-06-17 22:05:00|9993.1|9991.1|9990.5|9988.5|9994.6|9992.6|9988.8|9986.8|171
1592431800000|2020-06-17 22:10:00|9990.4|9988.4|9994.6|9992.6|9994.8|9992.8|9990|9988|85
1592432100000|2020-06-17 22:15:00|9994.4|9992.4|9984.4|9982.4|9994.4|9992.4|9979.4|9977.4|366
1592432400000|2020-06-17 22:20:00|9986.6|9984.6|9983.1|9981.1|9986.8|9984.8|9979.9|9977.9|109
1592432700000|2020-06-17 22:25:00|9983.3|9981.3|9986.3|9984.3|9987.9|9985.9|9982.9|9980.9|96
1592433000000|2020-06-17 22:30:00|9986.4|9984.4|10004.5|10002.5|10005.5|10003.5|9985.6|9983.6|418
1592433300000|2020-06-17 22:35:00|10003.6|10001.6|10007.1|10005.1|10009.8|10007.8|10000.4|9998.4|623
1592433600000|2020-06-17 22:40:00|10007.3|10005.3|10006.9|10004.9|10008.9|10006.9|10003|10001|245
1592433900000|2020-06-17 22:45:00|10006.8|10004.8|10003.6|10001.6|10008.1|10006.1|10002.9|10000.9|81
1592434200000|2020-06-17 22:50:00|10004.9|10002.9|10005.4|10003.4|10007.3|10005.3|10003.1|10001.1|79
1592434500000|2020-06-17 22:55:00|10004.3|10002.3|9996.8|9994.8|10006.9|10004.9|9996.8|9994.8|170
1592434800000|2020-06-17 23:00:00|9997.1|9995.1|9999.8|9997.8|10008|10006|9997.1|9995.1|194
1592435100000|2020-06-17 23:05:00|9999|9997|9994.5|9992.5|10000.6|9998.6|9991.1|9989.1|230
1592435400000|2020-06-17 23:10:00|9992.5|9990.5|9998.9|9996.9|10001.1|9999.1|9992.4|9990.4|145
1592435700000|2020-06-17 23:15:00|9999.8|9997.8|10002.5|10000.5|10005.1|10003.1|9998.3|9996.3|119
1592436000000|2020-06-17 23:20:00|10002.4|10000.4|9974.8|9972.8|10002.4|10000.4|9968.1|9966.1|869
1592436300000|2020-06-17 23:25:00|9974.6|9972.6|9974.6|9972.6|9980.5|9978.5|9972.3|9970.3|323
1592436600000|2020-06-17 23:30:00|9974.1|9972.1|9974.9|9972.9|9978.3|9976.3|9968.6|9966.6|220
1592436900000|2020-06-17 23:35:00|9974.8|9972.8|9977.6|9975.6|9981.8|9979.8|9974.8|9972.8|267
1592437200000|2020-06-17 23:40:00|9977.5|9975.5|9965.3|9963.3|9977.5|9975.5|9963.1|9961.1|474
1592437500000|2020-06-17 23:45:00|9964.5|9962.5|9969.4|9967.4|9971.4|9969.4|9964.4|9962.4|246
1592437800000|2020-06-17 23:50:00|9968.6|9966.6|9969.6|9967.6|9970.9|9968.9|9963.3|9961.3|274
1592438100000|2020-06-17 23:55:00|9969.4|9967.4|9963.1|9961.1|9972.9|9970.9|9963.1|9961.1|272
1592438400000|2020-06-18 00:00:00|9963.3|9961.3|9946.4|9944.4|9970.9|9968.9|9945.8|9943.8|1406
1592438700000|2020-06-18 00:05:00|9947|9945|9948.6|9946.6|9950.9|9948.9|9938|9936|1105
1592439000000|2020-06-18 00:10:00|9948.5|9946.5|9935.1|9933.1|9949.6|9947.6|9934.4|9932.4|739
1592439300000|2020-06-18 00:15:00|9935|9933|9935.9|9933.9|9944.4|9942.4|9933.4|9931.4|685
1592439600000|2020-06-18 00:20:00|9936|9934|9943.8|9941.8|9947.3|9945.3|9934.8|9932.8|591
1592439900000|2020-06-18 00:25:00|9944|9942|9946.9|9944.9|9952|9950|9943.5|9941.5|651
1592440200000|2020-06-18 00:30:00|9947|9945|9947|9945|9949.8|9947.8|9935.8|9933.8|580
1592440500000|2020-06-18 00:35:00|9947.6|9945.6|9946|9944|9948.1|9946.1|9940.6|9938.6|322
1592440800000|2020-06-18 00:40:00|9946.5|9944.5|9939.3|9937.3|9947|9945|9936.8|9934.8|296
1592441100000|2020-06-18 00:45:00|9939.5|9937.5|9948|9946|9950|9948|9937.9|9935.9|508
1592441400000|2020-06-18 00:50:00|9947.9|9945.9|9951|9949|9955.9|9953.9|9947.5|9945.5|361
1592441700000|2020-06-18 00:55:00|9951.1|9949.1|9949|9947|9952.4|9950.4|9946.5|9944.5|192
1592442000000|2020-06-18 01:00:00|9948.9|9946.9|9956.3|9954.3|9956.6|9954.6|9942|9940|399
1592442300000|2020-06-18 01:05:00|9956|9954|9956.4|9954.4|9961.3|9959.3|9954.4|9952.4|530
1592442600000|2020-06-18 01:10:00|9956.5|9954.5|9958|9956|9960.1|9958.1|9954.6|9952.6|168
1592442900000|2020-06-18 01:15:00|9957.5|9955.5|9953.6|9951.6|9960.9|9958.9|9949|9947|408
1592443200000|2020-06-18 01:20:00|9953.1|9951.1|9922.9|9920.9|9953.4|9951.4|9920.4|9918.4|1532
1592443500000|2020-06-18 01:25:00|9923|9921|9926.6|9924.6|9927.3|9925.3|9916.1|9914.1|846
1592443800000|2020-06-18 01:30:00|9926.9|9924.9|9899.3|9897.3|9926.9|9924.9|9897.6|9895.6|1476
1592444100000|2020-06-18 01:35:00|9899.1|9897.1|9890.3|9888.3|9903.4|9901.4|9882.8|9880.8|1616
1592444400000|2020-06-18 01:40:00|9889.4|9887.4|9894|9892|9896|9894|9880.5|9878.5|996
1592444700000|2020-06-18 01:45:00|9894.1|9892.1|9900.4|9898.4|9901.3|9899.3|9890.8|9888.8|740
1592445000000|2020-06-18 01:50:00|9900.8|9898.8|9902.9|9900.9|9905.5|9903.5|9892.6|9890.6|568
1592445300000|2020-06-18 01:55:00|9903|9901|9906.6|9904.6|9909.3|9907.3|9899.3|9897.3|362
1592445600000|2020-06-18 02:00:00|9906.5|9904.5|9896.9|9894.9|9909.3|9907.3|9894.4|9892.4|768
1592445900000|2020-06-18 02:05:00|9897.1|9895.1|9904.6|9902.6|9907|9905|9891.3|9889.3|594
1592446200000|2020-06-18 02:10:00|9904.8|9902.8|9900.4|9898.4|9905|9903|9894.3|9892.3|357
1592446500000|2020-06-18 02:15:00|9900.9|9898.9|9901.9|9899.9|9903.8|9901.8|9896.9|9894.9|280
1592446800000|2020-06-18 02:20:00|9901.5|9899.5|9901.3|9899.3|9907.3|9905.3|9898.8|9896.8|457
1592447100000|2020-06-18 02:25:00|9901.4|9899.4|9902|9900|9906.8|9904.8|9892.9|9890.9|452
1592447400000|2020-06-18 02:30:00|9902.1|9900.1|9905.4|9903.4|9907.9|9905.9|9900.5|9898.5|275
1592447700000|2020-06-18 02:35:00|9904.9|9902.9|9905.4|9903.4|9907.8|9905.8|9903.3|9901.3|161
1592448000000|2020-06-18 02:40:00|9905.5|9903.5|9909|9907|9915.5|9913.5|9905.5|9903.5|594
1592448300000|2020-06-18 02:45:00|9909.1|9907.1|9897.5|9895.5|9909.8|9907.8|9893.6|9891.6|585
1592448600000|2020-06-18 02:50:00|9897.6|9895.6|9893.4|9891.4|9902.4|9900.4|9882.3|9880.3|1078
1592448900000|2020-06-18 02:55:00|9892.6|9890.6|9904.6|9902.6|9905.9|9903.9|9891.4|9889.4|410
1592449200000|2020-06-18 03:00:00|9905.5|9903.5|9907.8|9905.8|9909.5|9907.5|9901.3|9899.3|477
1592449500000|2020-06-18 03:05:00|9907.9|9905.9|9909.6|9907.6|9910.8|9908.8|9906.5|9904.5|250
1592449800000|2020-06-18 03:10:00|9909.8|9907.8|9930|9928|9930|9928|9909.8|9907.8|1145
1592450100000|2020-06-18 03:15:00|9930.1|9928.1|9930.4|9928.4|9934.8|9932.8|9928.3|9926.3|747
1592450400000|2020-06-18 03:20:00|9930|9928|9938.5|9936.5|9940|9938|9928.3|9926.3|343
1592450700000|2020-06-18 03:25:00|9938.4|9936.4|9941|9939|9943.8|9941.8|9936.3|9934.3|600
1592451000000|2020-06-18 03:30:00|9941.5|9939.5|9936.5|9934.5|9944.4|9942.4|9935.9|9933.9|639
1592451300000|2020-06-18 03:35:00|9936.4|9934.4|9940.1|9938.1|9943.3|9941.3|9936.3|9934.3|357
1592451600000|2020-06-18 03:40:00|9940.3|9938.3|9948|9946|9948|9946|9937.5|9935.5|319
1592451900000|2020-06-18 03:45:00|9947.9|9945.9|9947.9|9945.9|9951.8|9949.8|9947.3|9945.3|350
1592452200000|2020-06-18 03:50:00|9948|9946|9957.1|9955.1|9957.9|9955.9|9947.1|9945.1|433
1592452500000|2020-06-18 03:55:00|9957|9955|9949.5|9947.5|9958.4|9956.4|9948.8|9946.8|376
1592452800000|2020-06-18 04:00:00|9949.4|9947.4|9942.8|9940.8|9950.8|9948.8|9942.8|9940.8|347
1592453100000|2020-06-18 04:05:00|9943.8|9941.8|9946|9944|9948.9|9946.9|9943.6|9941.6|447
1592453400000|2020-06-18 04:10:00|9946.3|9944.3|9945.8|9943.8|9949.4|9947.4|9944.5|9942.5|211
1592453700000|2020-06-18 04:15:00|9946|9944|9947.4|9945.4|9948.1|9946.1|9944.4|9942.4|134
1592454000000|2020-06-18 04:20:00|9947|9945|9948.9|9946.9|9954.9|9952.9|9944.1|9942.1|309
1592454300000|2020-06-18 04:25:00|9948.5|9946.5|9948.1|9946.1|9948.8|9946.8|9943|9941|228
1592454600000|2020-06-18 04:30:00|9948|9946|9942.4|9940.4|9949.5|9947.5|9938.5|9936.5|475
1592454900000|2020-06-18 04:35:00|9942|9940|9952|9950|9953.8|9951.8|9942|9940|318
1592455200000|2020-06-18 04:40:00|9952.6|9950.6|9959.5|9957.5|9959.5|9957.5|9952.4|9950.4|358
1592455500000|2020-06-18 04:45:00|9959.6|9957.6|9964.6|9962.6|9965.3|9963.3|9957|9955|529
1592455800000|2020-06-18 04:50:00|9964.3|9962.3|9975.3|9973.3|9976.3|9974.3|9964|9962|970
1592456100000|2020-06-18 04:55:00|9974.8|9972.8|9973.4|9971.4|9976.1|9974.1|9972.5|9970.5|409
1592456400000|2020-06-18 05:00:00|9973.1|9971.1|9976.6|9974.6|9980.8|9978.8|9969.1|9967.1|514
1592456700000|2020-06-18 05:05:00|9976.8|9974.8|9969.9|9967.9|9977.1|9975.1|9969.3|9967.3|253
1592457000000|2020-06-18 05:10:00|9970|9968|9966.9|9964.9|9970.6|9968.6|9966.1|9964.1|271
1592457300000|2020-06-18 05:15:00|9967|9965|9969.5|9967.5|9972.4|9970.4|9967|9965|229
1592457600000|2020-06-18 05:20:00|9969.4|9967.4|9967.3|9965.3|9970.4|9968.4|9961.5|9959.5|314
1592457900000|2020-06-18 05:25:00|9967.4|9965.4|9954.5|9952.5|9967.8|9965.8|9950.9|9948.9|466
1592458200000|2020-06-18 05:30:00|9954.9|9952.9|9960.3|9958.3|9962.5|9960.5|9954.9|9952.9|378
1592458500000|2020-06-18 05:35:00|9960.1|9958.1|9951|9949|9960.3|9958.3|9947.4|9945.4|509
1592458800000|2020-06-18 05:40:00|9950.6|9948.6|9951.8|9949.8|9957.1|9955.1|9949|9947|208
1592459100000|2020-06-18 05:45:00|9950.4|9948.4|9941.5|9939.5|9952.4|9950.4|9941.5|9939.5|383
1592459400000|2020-06-18 05:50:00|9941|9939|9956.9|9954.9|9957.6|9955.6|9941|9939|424
1592459700000|2020-06-18 05:55:00|9956.4|9954.4|9958.3|9956.3|9959|9957|9952.8|9950.8|195
1592460000000|2020-06-18 06:00:00|9958|9956|9962.8|9960.8|9968.9|9966.9|9949.6|9947.6|617
1592460300000|2020-06-18 06:05:00|9962.6|9960.6|9948.3|9946.3|9965.9|9963.9|9946.4|9944.4|495
1592460600000|2020-06-18 06:10:00|9948.5|9946.5|9950.6|9948.6|9952.3|9950.3|9945.8|9943.8|360
1592460900000|2020-06-18 06:15:00|9951.3|9949.3|9960.6|9958.6|9961.8|9959.8|9949|9947|330
1592461200000|2020-06-18 06:20:00|9960.8|9958.8|9969.8|9967.8|9970|9968|9960.3|9958.3|467
1592461500000|2020-06-18 06:25:00|9969.9|9967.9|9990.6|9988.6|9990.8|9988.8|9969.1|9967.1|1218
1592461800000|2020-06-18 06:30:00|9990.9|9988.9|10003.8|10001.8|10012.3|10010.3|9990.1|9988.1|1852
1592462100000|2020-06-18 06:35:00|10003.6|10001.6|10000.5|9998.5|10006|10004|9998|9996|774
1592462400000|2020-06-18 06:40:00|10000.9|9998.9|9999.4|9997.4|10002|10000|9996|9994|369
1592462700000|2020-06-18 06:45:00|9999.5|9997.5|9993.1|9991.1|10000.4|9998.4|9992|9990|374
1592463000000|2020-06-18 06:50:00|9993.3|9991.3|9996.3|9994.3|10000.6|9998.6|9991|9989|421
1592463300000|2020-06-18 06:55:00|9996.9|9994.9|9996.3|9994.3|10002.9|10000.9|9993.8|9991.8|364
1592463600000|2020-06-18 07:00:00|9996.8|9994.8|9995.3|9993.3|9998.1|9996.1|9985.6|9983.6|662
1592463900000|2020-06-18 07:05:00|9995.4|9993.4|9989.4|9987.4|9998.5|9996.5|9988.3|9986.3|507
1592464200000|2020-06-18 07:10:00|9987.9|9985.9|10007.9|10005.9|10009.8|10007.8|9982.1|9980.1|1120
1592464500000|2020-06-18 07:15:00|10008|10006|10004.4|10002.4|10012|10010|9998.9|9996.9|853
1592464800000|2020-06-18 07:20:00|10004.5|10002.5|9994.5|9992.5|10004.8|10002.8|9988.8|9986.8|691
1592465100000|2020-06-18 07:25:00|9995|9993|9995|9993|9995.6|9993.6|9985.4|9983.4|616
1592465400000|2020-06-18 07:30:00|9995.1|9993.1|9983|9981|10000.3|9998.3|9983|9981|610
1592465700000|2020-06-18 07:35:00|9983.3|9981.3|9984.1|9982.1|9988.8|9986.8|9978.3|9976.3|583
1592466000000|2020-06-18 07:40:00|9983.9|9981.9|9979.3|9977.3|9992|9990|9976.3|9974.3|742
1592466300000|2020-06-18 07:45:00|9979.5|9977.5|9981.9|9979.9|9989.4|9987.4|9979.5|9977.5|509
1592466600000|2020-06-18 07:50:00|9982|9980|9990.8|9988.8|9992.4|9990.4|9982|9980|521
1592466900000|2020-06-18 07:55:00|9991|9989|9997|9995|9998.5|9996.5|9987|9985|666
1592467200000|2020-06-18 08:00:00|9996.5|9994.5|9997.5|9995.5|9998|9996|9983.1|9981.1|740
1592467500000|2020-06-18 08:05:00|9998.3|9996.3|10002.1|10000.1|10007.6|10005.6|9993.8|9991.8|817
1592467800000|2020-06-18 08:10:00|10002|10000|9990.4|9988.4|10004.3|10002.3|9988.1|9986.1|981
1592468100000|2020-06-18 08:15:00|9990.5|9988.5|9990.9|9988.9|9993.5|9991.5|9984.9|9982.9|596
1592468400000|2020-06-18 08:20:00|9991|9989|10000.1|9998.1|10005|10003|9986.1|9984.1|733
1592468700000|2020-06-18 08:25:00|9999|9997|9995.4|9993.4|10007.6|10005.6|9993.8|9991.8|684
1592469000000|2020-06-18 08:30:00|9996.3|9994.3|10025.6|10023.6|10032.4|10030.4|9990.4|9988.4|1971
1592469300000|2020-06-18 08:35:00|10024.8|10022.8|10027.4|10025.4|10039.8|10037.8|10024.1|10022.1|1924
1592469600000|2020-06-18 08:40:00|10025.5|10023.5|10031.9|10029.9|10036.3|10034.3|10025.1|10023.1|1223
1592469900000|2020-06-18 08:45:00|10031.4|10029.4|10028.5|10026.5|10035|10033|10026.5|10024.5|641
1592470200000|2020-06-18 08:50:00|10028.4|10026.4|10026.8|10024.8|10032.8|10030.8|10021.5|10019.5|891
1592470500000|2020-06-18 08:55:00|10026.9|10024.9|10032.8|10030.8|10039.3|10037.3|10022.5|10020.5|922
1592470800000|2020-06-18 09:00:00|10032.9|10030.9|10020.4|10018.4|10036.8|10034.8|10018.5|10016.5|933
1592471100000|2020-06-18 09:05:00|10020.5|10018.5|10021.4|10019.4|10023|10021|10017.4|10015.4|545
1592471400000|2020-06-18 09:10:00|10021.3|10019.3|10022.8|10020.8|10024.1|10022.1|10017.6|10015.6|428
1592471700000|2020-06-18 09:15:00|10022.6|10020.6|10029.4|10027.4|10032.1|10030.1|10018.9|10016.9|633
1592472000000|2020-06-18 09:20:00|10029.6|10027.6|10030.3|10028.3|10036.3|10034.3|10027|10025|510
1592472300000|2020-06-18 09:25:00|10030.4|10028.4|10021|10019|10030.4|10028.4|10020.8|10018.8|498
1592472600000|2020-06-18 09:30:00|10020.6|10018.6|10019.5|10017.5|10042|10040|10018.3|10016.3|1268
1592472900000|2020-06-18 09:35:00|10019.6|10017.6|10010.4|10008.4|10021.5|10019.5|10006.6|10004.6|1080
1592473200000|2020-06-18 09:40:00|10010.1|10008.1|10012.1|10010.1|10016.8|10014.8|10006.8|10004.8|452
1592473500000|2020-06-18 09:45:00|10011.6|10009.6|10019.8|10017.8|10027|10025|10009.9|10007.9|718
1592473800000|2020-06-18 09:50:00|10019.9|10017.9|10012.4|10010.4|10023|10021|10009.3|10007.3|314
1592474100000|2020-06-18 09:55:00|10012.3|10010.3|10016.1|10014.1|10017.1|10015.1|10008|10006|369
1592474400000|2020-06-18 10:00:00|10016.3|10014.3|10002.4|10000.4|10016.4|10014.4|9996.3|9994.3|831
1592474700000|2020-06-18 10:05:00|10002.6|10000.6|9992.8|9990.8|10002.6|10000.6|9990.6|9988.6|573
1592475000000|2020-06-18 10:10:00|9992.6|9990.6|9993.1|9991.1|9994.6|9992.6|9987.8|9985.8|613
1592475300000|2020-06-18 10:15:00|9995.8|9993.8|10002.3|10000.3|10004.4|10002.4|9994.4|9992.4|756
1592475600000|2020-06-18 10:20:00|10002|10000|9995.3|9993.3|10005.1|10003.1|9995|9993|388
1592475900000|2020-06-18 10:25:00|9995.4|9993.4|10006.9|10004.9|10010.4|10008.4|9994.8|9992.8|407
1592476200000|2020-06-18 10:30:00|10007|10005|10000.9|9998.9|10007.6|10005.6|10000.9|9998.9|205
1592476500000|2020-06-18 10:35:00|10000.5|9998.5|10000.1|9998.1|10004|10002|10000|9998|1306
1592476800000|2020-06-18 10:40:00|10000.4|9998.4|10001.6|9999.6|10006.9|10004.9|9999|9997|253
1592477100000|2020-06-18 10:45:00|10002.4|10000.4|10010.5|10008.5|10010.6|10008.6|10002.4|10000.4|310
1592477400000|2020-06-18 10:50:00|10010.6|10008.6|9998.9|9996.9|10012.6|10010.6|9994.5|9992.5|599
1592477700000|2020-06-18 10:55:00|9999.1|9997.1|10001.1|9999.1|10006.3|10004.3|9998.1|9996.1|546
1592478000000|2020-06-18 11:00:00|10000.3|9998.3|10003|10001|10009|10007|9996.6|9994.6|339
1592478300000|2020-06-18 11:05:00|10002.8|10000.8|9989.8|9987.8|10002.9|10000.9|9984|9982|1354
1592478600000|2020-06-18 11:10:00|9990|9988|9988.3|9986.3|9990.4|9988.4|9980|9978|675
1592478900000|2020-06-18 11:15:00|9988.1|9986.1|9985.6|9983.6|9989.8|9987.8|9980|9978|624
1592479200000|2020-06-18 11:20:00|9985.5|9983.5|9974.1|9972.1|9985.8|9983.8|9971.1|9969.1|702
1592479500000|2020-06-18 11:25:00|9974.3|9972.3|9982.8|9980.8|9983.6|9981.6|9973.4|9971.4|483
1592479800000|2020-06-18 11:30:00|9982.9|9980.9|9977.4|9975.4|9987.1|9985.1|9977.3|9975.3|458
1592480100000|2020-06-18 11:35:00|9977.3|9975.3|9978.1|9976.1|9978.1|9976.1|9966|9964|788
1592480400000|2020-06-18 11:40:00|9978.5|9976.5|9975.5|9973.5|9979.9|9977.9|9973.8|9971.8|417
1592480700000|2020-06-18 11:45:00|9975.3|9973.3|9968.9|9966.9|9975.9|9973.9|9962.1|9960.1|769
1592481000000|2020-06-18 11:50:00|9967.8|9965.8|9963.6|9961.6|9970|9968|9962.6|9960.6|570
1592481300000|2020-06-18 11:55:00|9963.8|9961.8|9956.6|9954.6|9964.3|9962.3|9952.5|9950.5|1049
1592481600000|2020-06-18 12:00:00|9956.8|9954.8|9948.6|9946.6|9958.5|9956.5|9944.3|9942.3|2042
1592481900000|2020-06-18 12:05:00|9948.3|9946.3|9950.6|9948.6|9953.9|9951.9|9942.9|9940.9|1293
1592482200000|2020-06-18 12:10:00|9950.1|9948.1|9959.4|9957.4|9959.4|9957.4|9945.1|9943.1|1799
1592482500000|2020-06-18 12:15:00|9958.9|9956.9|9961.9|9959.9|9964.6|9962.6|9954.6|9952.6|1756
1592482800000|2020-06-18 12:20:00|9961|9959|9968.4|9966.4|9968.4|9966.4|9960|9958|1036
1592483100000|2020-06-18 12:25:00|9968.9|9966.9|9974.5|9972.5|9978.3|9976.3|9967.6|9965.6|1394
1592483400000|2020-06-18 12:30:00|9974.9|9972.9|9966.8|9964.8|9977.8|9975.8|9951.5|9949.5|3397
1592483700000|2020-06-18 12:35:00|9966.9|9964.9|9984.4|9982.4|9986.4|9984.4|9960.8|9958.8|2763
1592484000000|2020-06-18 12:40:00|9984.5|9982.5|9985.8|9983.8|9989.4|9987.4|9980.9|9978.9|2327
1592484300000|2020-06-18 12:45:00|9985.4|9983.4|9992.5|9990.5|9996.1|9994.1|9985.4|9983.4|2864
1592484600000|2020-06-18 12:50:00|9992.6|9990.6|9991.1|9989.1|9998.1|9996.1|9989.6|9987.6|2077
1592484900000|2020-06-18 12:55:00|9990.6|9988.6|9986.6|9984.6|9992.1|9990.1|9984.4|9982.4|2104
1592485200000|2020-06-18 13:00:00|9986.1|9984.1|9977.4|9975.4|9987.6|9985.6|9976|9974|2714
1592485500000|2020-06-18 13:05:00|9977.3|9975.3|9965.9|9963.9|9979.1|9977.1|9961.9|9959.9|2843
1592485800000|2020-06-18 13:10:00|9964.6|9962.6|9970.3|9968.3|9973.1|9971.1|9964.6|9962.6|2234
1592486100000|2020-06-18 13:15:00|9970.4|9968.4|9977.9|9975.9|9979.1|9977.1|9969.1|9967.1|2531
1592486400000|2020-06-18 13:20:00|9977.4|9975.4|9965.4|9963.4|9979.9|9977.9|9965.1|9963.1|2473
1592486700000|2020-06-18 13:25:00|9965.5|9963.5|9967.4|9965.4|9972.9|9970.9|9965.5|9963.5|1592
1592487000000|2020-06-18 13:30:00|9966.9|9965.9|9988.4|9987.4|9991.9|9990.9|9964.9|9963.9|12204
1592487300000|2020-06-18 13:35:00|9988.6|9987.6|9982.9|9981.9|9993.1|9992.1|9955.4|9954.4|10638
1592487600000|2020-06-18 13:40:00|9980.6|9979.6|9989.4|9988.4|9995|9994|9980.4|9979.4|7530
1592487900000|2020-06-18 13:45:00|9989.3|9988.3|9998.6|9997.6|10000.1|9999.1|9974.9|9973.9|6722
1592488200000|2020-06-18 13:50:00|9999.1|9998.1|9987.9|9986.9|10000.9|9999.9|9986.1|9985.1|5554
1592488500000|2020-06-18 13:55:00|9988.1|9987.1|9977.9|9976.9|9993.4|9992.4|9975.6|9974.6|5564
1592488800000|2020-06-18 14:00:00|9976.9|9975.9|9985|9984|9989.4|9988.4|9972.1|9971.1|5832
1592489100000|2020-06-18 14:05:00|9985.4|9984.4|10002.4|10001.4|10004.5|10003.5|9985.4|9984.4|6443
1592489400000|2020-06-18 14:10:00|10002|10001|9990.3|9989.3|10003.4|10002.4|9987.9|9986.9|3907
1592489700000|2020-06-18 14:15:00|9989.8|9988.8|9982.7|9981.7|9994|9993|9972.9|9971.9|4798
1592490000000|2020-06-18 14:20:00|9981.7|9980.7|9963.7|9962.7|9983.8|9982.8|9957.8|9956.8|5553
1592490300000|2020-06-18 14:25:00|9963.8|9962.8|9968|9967|9972.5|9971.5|9960.7|9959.7|4177
1592490600000|2020-06-18 14:30:00|9966.8|9965.8|9971|9970|9978.7|9977.7|9938.2|9937.2|10499
1592490900000|2020-06-18 14:35:00|9970.8|9969.8|9978.5|9977.5|9995.2|9994.2|9966.8|9965.8|7581
1592491200000|2020-06-18 14:40:00|9977.8|9976.8|9981.5|9980.5|9983.5|9982.5|9970.4|9969.4|3921
1592491500000|2020-06-18 14:45:00|9980.7|9979.7|9987.3|9986.3|9996.8|9995.8|9976.8|9975.8|5597
1592491800000|2020-06-18 14:50:00|9988.4|9987.4|9974.3|9973.3|9990.3|9989.3|9971.2|9970.2|4385
1592492100000|2020-06-18 14:55:00|9974.5|9973.5|10006.8|10005.8|10008.5|10007.5|9974|9973|5140
1592492400000|2020-06-18 15:00:00|10006.3|10005.3|10000.2|9999.2|10010.4|10009.4|9998.7|9997.7|4056
1592492700000|2020-06-18 15:05:00|10000.3|9999.3|10009.4|10008.4|10010|10009|9999.4|9998.4|3068
1592493000000|2020-06-18 15:10:00|10009.3|10008.3|10014.8|10013.8|10016.5|10015.5|10003.3|10002.3|3501
1592493300000|2020-06-18 15:15:00|10014.5|10013.5|10013.3|10012.3|10020.4|10019.4|10011.3|10010.3|3773
1592493600000|2020-06-18 15:20:00|10013.5|10012.5|10006|10005|10015.5|10014.5|10004|10003|3343
1592493900000|2020-06-18 15:25:00|10005.7|10004.7|10003|10002|10012.7|10011.7|10000.8|9999.8|4450
1592494200000|2020-06-18 15:30:00|10003.3|10002.3|9991|9990|10008.5|10007.5|9989.5|9988.5|3479
1592494500000|2020-06-18 15:35:00|9991.3|9990.3|9985.7|9984.7|9994.7|9993.7|9982.3|9981.3|2863
1592494800000|2020-06-18 15:40:00|9986|9985|9985.2|9984.2|9989.5|9988.5|9981.9|9980.9|3423
1592495100000|2020-06-18 15:45:00|9985|9984|9997|9996|9999.5|9998.5|9983.4|9982.4|3598
1592495400000|2020-06-18 15:50:00|9996.8|9995.8|9981.4|9980.4|9997.4|9996.4|9977.4|9976.4|3340
1592495700000|2020-06-18 15:55:00|9981.3|9980.3|9978.5|9977.5|9984|9983|9972.4|9971.4|2794
1592496000000|2020-06-18 16:00:00|9977.8|9976.8|9972.5|9971.5|9982.5|9981.5|9964.8|9963.8|3319
1592496300000|2020-06-18 16:05:00|9972.8|9971.8|9979.4|9978.4|9981|9980|9971.3|9970.3|2958
1592496600000|2020-06-18 16:10:00|9978.3|9977.3|9972.4|9971.4|9981.4|9980.4|9968|9967|2708
1592496900000|2020-06-18 16:15:00|9972.3|9971.3|9969.9|9968.9|9976.8|9975.8|9968|9967|4654
1592497200000|2020-06-18 16:20:00|9970|9969|9981.4|9980.4|9982|9981|9968.3|9967.3|1899
1592497500000|2020-06-18 16:25:00|9981.5|9980.5|9990.8|9989.8|9994.4|9993.4|9979.8|9978.8|2912
1592497800000|2020-06-18 16:30:00|9991.2|9990.2|9987.8|9986.8|9992.2|9991.2|9984.3|9983.3|2166
1592498100000|2020-06-18 16:35:00|9988|9987|9986.5|9985.5|9994.3|9993.3|9981.5|9980.5|2169
1592498400000|2020-06-18 16:40:00|9986.3|9985.3|9981|9980|9992|9991|9976.7|9975.7|2310
1592498700000|2020-06-18 16:45:00|9978.6|9977.6|9987.2|9986.2|9987.7|9986.7|9977.2|9976.2|1484
1592499000000|2020-06-18 16:50:00|9987.5|9986.5|9990.5|9989.5|9993.1|9992.1|9982.5|9981.5|1668
1592499300000|2020-06-18 16:55:00|9990.6|9989.6|9989.7|9988.7|9991.7|9990.7|9985.6|9984.6|1275
1592499600000|2020-06-18 17:00:00|9989.2|9988.2|9989.5|9988.5|9999.2|9998.2|9985.7|9984.7|2447
1592499900000|2020-06-18 17:05:00|9989.7|9988.7|9990.6|9989.6|9992|9991|9982.5|9981.5|2335
1592500200000|2020-06-18 17:10:00|9990.7|9989.7|9992|9991|9995.6|9994.6|9987|9986|1451
1592500500000|2020-06-18 17:15:00|9992.2|9991.2|9995.5|9994.5|9996|9995|9986.5|9985.5|1791
1592500800000|2020-06-18 17:20:00|9995.6|9994.6|9992.7|9991.7|9997.1|9996.1|9989.1|9988.1|1451
1592501100000|2020-06-18 17:25:00|9992.6|9991.6|9992.6|9991.6|9993.9|9992.9|9985|9984|1561
1592501400000|2020-06-18 17:30:00|9992.5|9991.5|10003.5|10002.5|10005.9|10004.9|9991.9|9990.9|2259
1592501700000|2020-06-18 17:35:00|10003.4|10002.4|10009.5|10008.5|10010.5|10009.5|10001.7|10000.7|1432
1592502000000|2020-06-18 17:40:00|10010|10009|10006.4|10005.4|10010.1|10009.1|10006.1|10005.1|970
1592502300000|2020-06-18 17:45:00|10006.6|10005.6|10004|10003|10007.6|10006.6|10002.4|10001.4|1564
1592502600000|2020-06-18 17:50:00|10003.9|10002.9|10004.7|10003.7|10006.6|10005.6|10002|10001|1147
1592502900000|2020-06-18 17:55:00|10004.9|10003.9|10005.6|10004.6|10007.7|10006.7|10002.4|10001.4|1530
1592503200000|2020-06-18 18:00:00|10006|10005|9987.4|9986.4|10008.7|10007.7|9984.1|9983.1|4161
1592503500000|2020-06-18 18:05:00|9987.5|9986.5|9979.7|9978.7|9990.5|9989.5|9973|9972|2551
1592503800000|2020-06-18 18:10:00|9979.5|9978.5|9979|9978|9982.7|9981.7|9975.1|9974.1|1938
1592504100000|2020-06-18 18:15:00|9978.9|9977.9|9979.9|9978.9|9981.5|9980.5|9970|9969|3330
1592504400000|2020-06-18 18:20:00|9979.7|9978.7|9982.2|9981.2|9983.7|9982.7|9975.5|9974.5|1819
1592504700000|2020-06-18 18:25:00|9982|9981|9981|9980|9985.6|9984.6|9977.9|9976.9|1550
1592505000000|2020-06-18 18:30:00|9982.1|9981.1|9984.2|9983.2|9995.2|9994.2|9971.6|9970.6|4450
1592505300000|2020-06-18 18:35:00|9984|9983|9984.5|9983.5|9986.9|9985.9|9976.7|9975.7|2445
1592505600000|2020-06-18 18:40:00|9984.2|9983.2|9977.2|9976.2|9988.2|9987.2|9973|9972|2297
1592505900000|2020-06-18 18:45:00|9976.7|9975.7|9975|9974|9980|9979|9973.6|9972.6|1341
1592506200000|2020-06-18 18:50:00|9975.1|9974.1|9981|9980|9984.7|9983.7|9974.5|9973.5|1698
1592506500000|2020-06-18 18:55:00|9980.7|9979.7|9963.6|9962.6|9981.4|9980.4|9962.2|9961.2|2628
1592506800000|2020-06-18 19:00:00|9963|9962|9951.7|9950.7|9967.2|9966.2|9949.2|9948.2|3637
1592507100000|2020-06-18 19:05:00|9952|9951|9962.7|9961.7|9964.7|9963.7|9947.6|9946.6|2919
1592507400000|2020-06-18 19:10:00|9962.5|9961.5|9956.9|9955.9|9963|9962|9952.7|9951.7|2929
1592507700000|2020-06-18 19:15:00|9957.2|9956.2|9963.6|9962.6|9966.7|9965.7|9956.7|9955.7|2693
1592508000000|2020-06-18 19:20:00|9964|9963|9967.1|9966.1|9970.8|9969.8|9960.9|9959.9|2843
1592508300000|2020-06-18 19:25:00|9967.3|9966.3|9975.1|9974.1|9976|9975|9965.5|9964.5|2986
1592508600000|2020-06-18 19:30:00|9975.3|9974.3|9985.9|9984.9|9992.4|9991.4|9969|9968|5835
1592508900000|2020-06-18 19:35:00|9985.5|9984.5|9999.9|9998.9|10000.6|9999.6|9985.1|9984.1|4672
1592509200000|2020-06-18 19:40:00|10000.1|9999.1|9992.5|9991.5|10000.9|9999.9|9989.5|9988.5|4183
1592509500000|2020-06-18 19:45:00|9992.4|9991.4|9992.5|9991.5|9996.6|9995.6|9989.6|9988.6|2876
1592509800000|2020-06-18 19:50:00|9992.9|9991.9|10009.4|10008.4|10009.8|10008.8|9983.5|9982.5|6183
1592510100000|2020-06-18 19:55:00|10009|10008|10012.4|10011.4|10018.1|10017.1|10001.6|10000.6|6814
1592510400000|2020-06-18 20:00:00|10011.1|10010.1|10009.7|10007.7|10016.1|10014.1|10007.7|10005.7|3408
1592510700000|2020-06-18 20:05:00|10009.6|10007.6|10014.3|10012.3|10015.3|10013.3|10009.6|10007.6|1385
1592511000000|2020-06-18 20:10:00|10014.2|10012.2|9997.4|9992.4|10015.8|10013.8|9992.7|9990.7|1882
1592511300000|2020-06-18 20:15:00|9997.6|9992.6|10000.4|9995.4|10002|9997|9997.6|9992.6|1
1592511600000|2020-06-18 20:20:00|10000.3|9995.3|9998.1|9993.1|10000.4|9995.4|9997.7|9992.7|0
1592511900000|2020-06-18 20:25:00|9998.2|9993.2|9999.3|9994.3|9999.5|9994.5|9997.8|9992.8|0
1592512200000|2020-06-18 20:30:00|9997.3|9995.3|9994.1|9992.1|10003.1|10001.1|9992.3|9990.3|654
1592512500000|2020-06-18 20:35:00|9993.8|9991.8|9996.3|9994.3|9997.1|9995.1|9990.1|9988.1|365
1592512800000|2020-06-18 20:40:00|9996.8|9994.8|10003.1|10001.1|10003.6|10001.6|9994.8|9992.8|171
1592513100000|2020-06-18 20:45:00|10003.6|10001.6|10003.8|10001.8|10006.6|10004.6|10002.3|10000.3|219
1592513400000|2020-06-18 20:50:00|10004.1|10002.1|10008.8|10006.8|10010.1|10008.1|10001.3|9999.3|201
1592513700000|2020-06-18 20:55:00|10007.6|10005.6|10002.1|9997.1|10008.6|10006.6|9998.8|9996.8|269
1592514000000|2020-06-18 21:00:00|10002.5|9997.5|10001.7|9996.7|10004.1|9999.1|10001.4|9996.4|0
1592514300000|2020-06-18 21:05:00|10001.6|9996.6|10002.2|9997.2|10006.8|10001.8|10001.5|9996.5|0
1592514600000|2020-06-18 21:10:00|10002.8|9997.8|10004.2|9999.2|10004.2|9999.2|10002.4|9997.4|0
1592514900000|2020-06-18 21:15:00|10004.1|9999.1|10003.8|9998.8|10004.1|9999.1|10003.5|9998.5|0
1592515200000|2020-06-18 21:20:00|10003.9|9998.9|10003.3|9998.3|10004.4|9999.4|10003.1|9998.1|0
1592515500000|2020-06-18 21:25:00|10003.2|9998.2|10003.6|9998.6|10004.8|9999.8|10002.4|9997.4|0
1592515800000|2020-06-18 21:30:00|10003.7|9998.7|10002.3|9997.3|10003.7|9998.7|10000.8|9995.8|0
1592516100000|2020-06-18 21:35:00|10002.1|9997.1|10002.6|9997.6|10002.6|9997.6|10001.7|9996.7|0
1592516400000|2020-06-18 21:40:00|10003.2|9998.2|10003.4|9998.4|10003.4|9998.4|10002.5|9997.5|0
1592516700000|2020-06-18 21:45:00|10003.3|9998.3|10003.1|9998.1|10003.6|9998.6|10003|9998|0
1592517000000|2020-06-18 21:50:00|10003.3|9998.3|10003.6|9998.6|10003.6|9998.6|10002.3|9997.3|0
1592517300000|2020-06-18 21:55:00|10003.5|9998.5|10003|9998|10003.7|9998.7|10003|9998|0
1592517600000|2020-06-18 22:00:00|9998.8|9996.8|10001.5|9999.5|10005.7|10003.7|9993.6|9991.6|323
1592517900000|2020-06-18 22:05:00|10002.8|10000.8|10008.7|10006.7|10009|10007|10002.8|10000.8|144
1592518200000|2020-06-18 22:10:00|10008.5|10006.5|10006.3|10004.3|10009.8|10007.8|10005.3|10003.3|107
1592518500000|2020-06-18 22:15:00|10006.5|10004.5|10014.1|10012.1|10016.7|10014.7|10004.7|10002.7|373
1592518800000|2020-06-18 22:20:00|10013.7|10011.7|10011.7|10009.7|10015.6|10013.6|10011.6|10009.6|187
1592519100000|2020-06-18 22:25:00|10011.6|10009.6|10011.5|10009.5|10014|10012|10011|10009|97
1592519400000|2020-06-18 22:30:00|10011.6|10009.6|10013.8|10011.8|10017|10015|10011.6|10009.6|246
1592519700000|2020-06-18 22:35:00|10014.5|10012.5|10016|10014|10016.5|10014.5|10014.3|10012.3|67
1592520000000|2020-06-18 22:40:00|10015.8|10013.8|10015.8|10013.8|10017.5|10015.5|10014.8|10012.8|95
1592520300000|2020-06-18 22:45:00|10015.5|10013.5|10017.8|10015.8|10018.1|10016.1|10014.3|10012.3|146
1592520600000|2020-06-18 22:50:00|10018.3|10016.3|10015.2|10013.2|10018.6|10016.6|10015|10013|119
1592520900000|2020-06-18 22:55:00|10016.2|10014.2|10018.7|10016.7|10019|10017|10014.5|10012.5|128
1592521200000|2020-06-18 23:00:00|10019|10017|10024.8|10022.8|10026.1|10024.1|10018.7|10016.7|386
1592521500000|2020-06-18 23:05:00|10024.6|10022.6|10024.6|10022.6|10026|10024|10023.6|10021.6|120
1592521800000|2020-06-18 23:10:00|10024.1|10022.1|10024.6|10022.6|10025.6|10023.6|10022.3|10020.3|81
1592522100000|2020-06-18 23:15:00|10025|10023|10030|10028|10032.6|10030.6|10024.8|10022.8|532
1592522400000|2020-06-18 23:20:00|10030.1|10028.1|10028.3|10026.3|10032.6|10030.6|10027.5|10025.5|185
1592522700000|2020-06-18 23:25:00|10028.5|10026.5|10031.8|10029.8|10032.2|10030.2|10026.1|10024.1|244
1592523000000|2020-06-18 23:30:00|10031.7|10029.7|10038.1|10036.1|10039.7|10037.7|10031.2|10029.2|653
1592523300000|2020-06-18 23:35:00|10038|10036|10032.5|10030.5|10038.7|10036.7|10030.8|10028.8|279
1592523600000|2020-06-18 23:40:00|10032.2|10030.2|10033.6|10031.6|10033.8|10031.8|10030.2|10028.2|154
1592523900000|2020-06-18 23:45:00|10033.8|10031.8|10032.6|10030.6|10035|10033|10031.1|10029.1|186
1592524200000|2020-06-18 23:50:00|10032.8|10030.8|10031.7|10029.7|10033.6|10031.6|10028.3|10026.3|233
1592524500000|2020-06-18 23:55:00|10031.5|10029.5|10032.7|10030.7|10032.7|10030.7|10029.1|10027.1|137
1592524800000|2020-06-19 00:00:00|10032.6|10030.6|10027|10025|10032.6|10030.6|10026.7|10024.7|319
1592525100000|2020-06-19 00:05:00|10026.8|10024.8|10021.5|10019.5|10028|10026|10020.5|10018.5|600
1592525400000|2020-06-19 00:10:00|10021.2|10019.2|10016.2|10014.2|10024|10022|10015.2|10013.2|653
1592525700000|2020-06-19 00:15:00|10016.3|10014.3|10017.5|10015.5|10020.1|10018.1|10010.3|10008.3|764
1592526000000|2020-06-19 00:20:00|10016.6|10014.6|10022.8|10020.8|10024.7|10022.7|10016.1|10014.1|407
1592526300000|2020-06-19 00:25:00|10022.7|10020.7|10014.5|10012.5|10022.7|10020.7|10008|10006|681
1592526600000|2020-06-19 00:30:00|10014.2|10012.2|10013.6|10011.6|10018|10016|10009.1|10007.1|413
1592526900000|2020-06-19 00:35:00|10013.5|10011.5|10007.2|10005.2|10017.7|10015.7|10002.1|10000.1|526
1592527200000|2020-06-19 00:40:00|10006.6|10004.6|10009.5|10007.5|10013.7|10011.7|10005|10003|478
1592527500000|2020-06-19 00:45:00|10009.8|10007.8|10005.8|10003.8|10012|10010|10002.3|10000.3|521
1592527800000|2020-06-19 00:50:00|10006.8|10004.8|10013|10011|10013.7|10011.7|10006.8|10004.8|458
1592528100000|2020-06-19 00:55:00|10013.1|10011.1|10011.3|10009.3|10015.2|10013.2|10011|10009|279
1592528400000|2020-06-19 01:00:00|10011.1|10009.1|10008.6|10006.6|10016|10014|10003|10001|483
1592528700000|2020-06-19 01:05:00|10008.7|10006.7|10000.7|9998.7|10009.8|10007.8|9997|9995|578
1592529000000|2020-06-19 01:10:00|10001|9999|9995.6|9993.6|10001.6|9999.6|9995.5|9993.5|284
1592529300000|2020-06-19 01:15:00|9994.7|9992.7|10005.5|10003.5|10006.6|10004.6|9994.7|9992.7|518
1592529600000|2020-06-19 01:20:00|10005.3|10003.3|10007.3|10005.3|10008.8|10006.8|10004.3|10002.3|335
1592529900000|2020-06-19 01:25:00|10007.5|10005.5|10008.8|10006.8|10012|10010|10006|10004|282
1592530200000|2020-06-19 01:30:00|10009.2|10007.2|10014.1|10012.1|10015.5|10013.5|10003.6|10001.6|487
1592530500000|2020-06-19 01:35:00|10013.7|10011.7|10022.1|10020.1|10023.1|10021.1|10012.7|10010.7|533
1592530800000|2020-06-19 01:40:00|10022|10020|10020.3|10018.3|10023.6|10021.6|10018.1|10016.1|371
1592531100000|2020-06-19 01:45:00|10019.3|10017.3|10020.1|10018.1|10025.2|10023.2|10017.1|10015.1|435
1592531400000|2020-06-19 01:50:00|10020.2|10018.2|10015|10013|10021.6|10019.6|10013.6|10011.6|325
1592531700000|2020-06-19 01:55:00|10014.8|10012.8|10009.7|10007.7|10018.2|10016.2|10006.2|10004.2|428
1592532000000|2020-06-19 02:00:00|10009.3|10007.3|10009.8|10007.8|10012.1|10010.1|10006.5|10004.5|313
1592532300000|2020-06-19 02:05:00|10009.6|10007.6|10009.5|10007.5|10013.2|10011.2|10004.3|10002.3|422
1592532600000|2020-06-19 02:10:00|10009.8|10007.8|10012.7|10010.7|10013|10011|10008.8|10006.8|213
1592532900000|2020-06-19 02:15:00|10012.2|10010.2|10014.1|10012.1|10014.5|10012.5|10011.3|10009.3|253
1592533200000|2020-06-19 02:20:00|10014.6|10012.6|10007.5|10005.5|10015.1|10013.1|10007.2|10005.2|315
1592533500000|2020-06-19 02:25:00|10007.3|10005.3|10016.2|10014.2|10018.5|10016.5|10004.7|10002.7|816
1592533800000|2020-06-19 02:30:00|10016.5|10014.5|10021.2|10019.2|10021.2|10019.2|10014.5|10012.5|359
1592534100000|2020-06-19 02:35:00|10021.7|10019.7|10017.5|10015.5|10023.1|10021.1|10017.5|10015.5|338
1592534400000|2020-06-19 02:40:00|10017.7|10015.7|10018.1|10016.1|10021.5|10019.5|10015.6|10013.6|318
1592534700000|2020-06-19 02:45:00|10018.2|10016.2|10018|10016|10021|10019|10016.6|10014.6|132
1592535000000|2020-06-19 02:50:00|10017.8|10015.8|10023.1|10021.1|10024.5|10022.5|10017.8|10015.8|251
1592535300000|2020-06-19 02:55:00|10022.8|10020.8|10023.2|10021.2|10025|10023|10020.6|10018.6|208
1592535600000|2020-06-19 03:00:00|10022.8|10020.8|10019.5|10017.5|10025.2|10023.2|10017.8|10015.8|247
1592535900000|2020-06-19 03:05:00|10019.6|10017.6|10020.8|10018.8|10022.3|10020.3|10014.7|10012.7|228
1592536200000|2020-06-19 03:10:00|10020.5|10018.5|10020.5|10018.5|10022.2|10020.2|10017.6|10015.6|101
1592536500000|2020-06-19 03:15:00|10021|10019|10020.5|10018.5|10023.1|10021.1|10018.8|10016.8|104
1592536800000|2020-06-19 03:20:00|10020.6|10018.6|10019.5|10017.5|10022.8|10020.8|10018.8|10016.8|132
1592537100000|2020-06-19 03:25:00|10019.3|10017.3|10012.1|10010.1|10019.3|10017.3|10010|10008|294
1592537400000|2020-06-19 03:30:00|10012.3|10010.3|10012.1|10010.1|10017.3|10015.3|10010.5|10008.5|222
1592537700000|2020-06-19 03:35:00|10012|10010|10013.7|10011.7|10014.2|10012.2|10010.6|10008.6|117
1592538000000|2020-06-19 03:40:00|10014.5|10012.5|10019|10017|10019.7|10017.7|10014.5|10012.5|154
1592538300000|2020-06-19 03:45:00|10018.8|10016.8|10018.5|10016.5|10020.8|10018.8|10016.1|10014.1|138
1592538600000|2020-06-19 03:50:00|10018.3|10016.3|10019.7|10017.7|10021|10019|10017|10015|156
1592538900000|2020-06-19 03:55:00|10019.1|10017.1|10021.7|10019.7|10022.8|10020.8|10018|10016|148
1592539200000|2020-06-19 04:00:00|10021.2|10019.2|10029.5|10027.5|10031.2|10029.2|10021.2|10019.2|783
1592539500000|2020-06-19 04:05:00|10029.8|10027.8|10026.3|10024.3|10030.1|10028.1|10025.8|10023.8|297
1592539800000|2020-06-19 04:10:00|10026.5|10024.5|10025.7|10023.7|10029.8|10027.8|10025.7|10023.7|251
1592540100000|2020-06-19 04:15:00|10025.6|10023.6|10029.2|10027.2|10030.2|10028.2|10025.2|10023.2|179
1592540400000|2020-06-19 04:20:00|10029.5|10027.5|10027.7|10025.7|10030.5|10028.5|10027.7|10025.7|199
1592540700000|2020-06-19 04:25:00|10027.8|10025.8|10026.6|10024.6|10028.6|10026.6|10025.2|10023.2|300
1592541000000|2020-06-19 04:30:00|10026.5|10024.5|10028|10026|10029.2|10027.2|10026|10024|150
1592541300000|2020-06-19 04:35:00|10027.8|10025.8|10026.1|10024.1|10028.6|10026.6|10022.7|10020.7|230
1592541600000|2020-06-19 04:40:00|10026.6|10024.6|10025.7|10023.7|10027.6|10025.6|10023.6|10021.6|159
1592541900000|2020-06-19 04:45:00|10025.8|10023.8|10026|10024|10028.5|10026.5|10024.8|10022.8|102
1592542200000|2020-06-19 04:50:00|10025.7|10023.7|10023|10021|10025.7|10023.7|10021|10019|193
1592542500000|2020-06-19 04:55:00|10022.7|10020.7|10019.1|10017.1|10022.7|10020.7|10016.1|10014.1|338
1592542800000|2020-06-19 05:00:00|10019.2|10017.2|10021|10019|10022.3|10020.3|10016.3|10014.3|274
1592543100000|2020-06-19 05:05:00|10020.7|10018.7|10019.2|10017.2|10024.1|10022.1|10017.8|10015.8|259
1592543400000|2020-06-19 05:10:00|10019.5|10017.5|10023|10021|10023.6|10021.6|10018.2|10016.2|152
1592543700000|2020-06-19 05:15:00|10023.3|10021.3|10020.1|10018.1|10024.7|10022.7|10020.1|10018.1|254
1592544000000|2020-06-19 05:20:00|10020.2|10018.2|10024.3|10022.3|10027|10025|10018.5|10016.5|256
1592544300000|2020-06-19 05:25:00|10024.2|10022.2|10024.8|10022.8|10026|10024|10022.3|10020.3|172
1592544600000|2020-06-19 05:30:00|10024.5|10022.5|10024.8|10022.8|10027.3|10025.3|10023|10021|252
1592544900000|2020-06-19 05:35:00|10024.7|10022.7|10030.5|10028.5|10031.8|10029.8|10024.7|10022.7|417
1592545200000|2020-06-19 05:40:00|10030.3|10028.3|10032.6|10030.6|10033.5|10031.5|10029.6|10027.6|337
1592545500000|2020-06-19 05:45:00|10032.5|10030.5|10031.3|10029.3|10033.2|10031.2|10029.2|10027.2|334
1592545800000|2020-06-19 05:50:00|10031.8|10029.8|10035.8|10033.8|10036.2|10034.2|10031.3|10029.3|371
1592546100000|2020-06-19 05:55:00|10036|10034|10036.2|10034.2|10036.5|10034.5|10033.7|10031.7|287
1592546400000|2020-06-19 06:00:00|10037.2|10035.2|10044.2|10042.2|10048.7|10046.7|10034.8|10032.8|1310
1592546700000|2020-06-19 06:05:00|10044.6|10042.6|10049.2|10047.2|10050.2|10048.2|10043.5|10041.5|632
1592547000000|2020-06-19 06:10:00|10049.3|10047.3|10049.7|10047.7|10051.2|10049.2|10048.5|10046.5|671
1592547300000|2020-06-19 06:15:00|10049.8|10047.8|10053.6|10051.6|10053.6|10051.6|10048.7|10046.7|642
1592547600000|2020-06-19 06:20:00|10053.7|10051.7|10067|10065|10072|10070|10051.7|10049.7|1613
1592547900000|2020-06-19 06:25:00|10066.6|10064.6|10067.1|10065.1|10070.6|10068.6|10066.6|10064.6|398
1592548200000|2020-06-19 06:30:00|10067.2|10065.2|10085.5|10083.5|10088.6|10086.6|10061.7|10059.7|1148
1592548500000|2020-06-19 06:35:00|10085.3|10083.3|10074.6|10072.6|10085.3|10083.3|10072.5|10070.5|1219
1592548800000|2020-06-19 06:40:00|10074.7|10072.7|10074.5|10072.5|10078.5|10076.5|10073|10071|321
1592549100000|2020-06-19 06:45:00|10074|10072|10063.5|10061.5|10074.6|10072.6|10063|10061|719
1592549400000|2020-06-19 06:50:00|10063.3|10061.3|10060.5|10058.5|10064.8|10062.8|10060.3|10058.3|541
1592549700000|2020-06-19 06:55:00|10059.7|10057.7|10066.8|10064.8|10067.3|10065.3|10059.6|10057.6|502
1592550000000|2020-06-19 07:00:00|10067.5|10065.5|10060.3|10058.3|10067.6|10065.6|10057.5|10055.5|926
1592550300000|2020-06-19 07:05:00|10060.1|10058.1|10059|10057|10063|10061|10057.2|10055.2|415
1592550600000|2020-06-19 07:10:00|10058.8|10056.8|10064.2|10062.2|10068.2|10066.2|10053.8|10051.8|833
1592550900000|2020-06-19 07:15:00|10064.6|10062.6|10067.2|10065.2|10070|10068|10062|10060|589
1592551200000|2020-06-19 07:20:00|10067.1|10065.1|10068.5|10066.5|10070.7|10068.7|10065.5|10063.5|419
1592551500000|2020-06-19 07:25:00|10067.5|10065.5|10067|10065|10071|10069|10063.3|10061.3|444
1592551800000|2020-06-19 07:30:00|10066.6|10064.6|10064.2|10062.2|10067|10065|10058.8|10056.8|532
1592552100000|2020-06-19 07:35:00|10064.3|10062.3|10061.7|10059.7|10065.5|10063.5|10059|10057|403
1592552400000|2020-06-19 07:40:00|10061.8|10059.8|10070|10068|10071.7|10069.7|10061.2|10059.2|354
1592552700000|2020-06-19 07:45:00|10069.8|10067.8|10073.8|10071.8|10074.1|10072.1|10065.5|10063.5|375
1592553000000|2020-06-19 07:50:00|10074|10072|10070.7|10068.7|10074|10072|10068.8|10066.8|358
1592553300000|2020-06-19 07:55:00|10070.6|10068.6|10078.7|10076.7|10083.7|10081.7|10070.2|10068.2|949
1592553600000|2020-06-19 08:00:00|10077.8|10075.8|10072.7|10070.7|10078.7|10076.7|10072.7|10070.7|502
1592553900000|2020-06-19 08:05:00|10072.6|10070.6|10060.1|10058.1|10073|10071|10058.8|10056.8|1043
1592554200000|2020-06-19 08:10:00|10060|10058|10055.7|10053.7|10063|10061|10054.5|10052.5|474
1592554500000|2020-06-19 08:15:00|10055.2|10053.2|10060.3|10058.3|10061.5|10059.5|10054.2|10052.2|379
1592554800000|2020-06-19 08:20:00|10060|10058|10062.7|10060.7|10063.1|10061.1|10056.2|10054.2|411
1592555100000|2020-06-19 08:25:00|10062.5|10060.5|10062.8|10060.8|10064.6|10062.6|10059.1|10057.1|378
1592555400000|2020-06-19 08:30:00|10063|10061|10066.8|10064.8|10067.2|10065.2|10059.7|10057.7|588
1592555700000|2020-06-19 08:35:00|10066.7|10064.7|10058.2|10056.2|10066.7|10064.7|10055|10053|835
1592556000000|2020-06-19 08:40:00|10058.8|10056.8|10066.5|10064.5|10070.3|10068.3|10057.7|10055.7|611
1592556300000|2020-06-19 08:45:00|10065.6|10063.6|10069.2|10067.2|10070.1|10068.1|10063.8|10061.8|463
1592556600000|2020-06-19 08:50:00|10069.3|10067.3|10067.7|10065.7|10070.6|10068.6|10066.5|10064.5|330
1592556900000|2020-06-19 08:55:00|10067.5|10065.5|10071|10069|10073.1|10071.1|10066.5|10064.5|346
1592557200000|2020-06-19 09:00:00|10071.1|10069.1|10070.8|10068.8|10074.8|10072.8|10068.2|10066.2|439
1592557500000|2020-06-19 09:05:00|10071|10069|10066.3|10064.3|10072.2|10070.2|10065.2|10063.2|312
1592557800000|2020-06-19 09:10:00|10066.5|10064.5|10078|10076|10078.6|10076.6|10064.5|10062.5|546
1592558100000|2020-06-19 09:15:00|10078.6|10076.6|10077|10075|10081.6|10079.6|10076|10074|814
1592558400000|2020-06-19 09:20:00|10077.1|10075.1|10072|10070|10078.2|10076.2|10071.1|10069.1|513
1592558700000|2020-06-19 09:25:00|10072.7|10070.7|10073.1|10071.1|10077|10075|10070.7|10068.7|415
1592559000000|2020-06-19 09:30:00|10073|10071|10076|10074|10076.3|10074.3|10071.7|10069.7|328
1592559300000|2020-06-19 09:35:00|10076.3|10074.3|10079.1|10077.1|10081.6|10079.6|10076|10074|347
1592559600000|2020-06-19 09:40:00|10079|10077|10072.7|10070.7|10081.5|10079.5|10072.7|10070.7|466
1592559900000|2020-06-19 09:45:00|10072.8|10070.8|10071.7|10069.7|10075.2|10073.2|10069.6|10067.6|634
1592560200000|2020-06-19 09:50:00|10071.5|10069.5|10075|10073|10086.8|10084.8|10071|10069|1355
1592560500000|2020-06-19 09:55:00|10075.1|10073.1|10073.7|10071.7|10075.1|10073.1|10070.3|10068.3|680
1592560800000|2020-06-19 10:00:00|10073.2|10071.2|10078.2|10076.2|10080.2|10078.2|10070.2|10068.2|637
1592561100000|2020-06-19 10:05:00|10078.3|10076.3|10085.1|10083.1|10087.3|10085.3|10078.3|10076.3|625
1592561400000|2020-06-19 10:10:00|10085.2|10083.2|10080.2|10078.2|10087.3|10085.3|10079.8|10077.8|410
1592561700000|2020-06-19 10:15:00|10080.6|10078.6|10080.5|10078.5|10081.7|10079.7|10077.1|10075.1|552
1592562000000|2020-06-19 10:20:00|10080.6|10078.6|10074.3|10072.3|10084.6|10082.6|10073.6|10071.6|491
1592562300000|2020-06-19 10:25:00|10074.6|10072.6|10073.8|10071.8|10077.7|10075.7|10073|10071|390
1592562600000|2020-06-19 10:30:00|10074.3|10072.3|10073.7|10071.7|10077.3|10075.3|10071.6|10069.6|338
1592562900000|2020-06-19 10:35:00|10073.8|10071.8|10072|10070|10078.8|10076.8|10070.8|10068.8|365
1592563200000|2020-06-19 10:40:00|10071.8|10069.8|10073.5|10071.5|10075.2|10073.2|10071.1|10069.1|173
1592563500000|2020-06-19 10:45:00|10073.6|10071.6|10073.1|10071.1|10074.6|10072.6|10070.8|10068.8|342
1592563800000|2020-06-19 10:50:00|10072.8|10070.8|10069.6|10067.6|10077.3|10075.3|10066.3|10064.3|581
1592564100000|2020-06-19 10:55:00|10069.2|10067.2|10080|10078|10080|10078|10068.6|10066.6|445
1592564400000|2020-06-19 11:00:00|10079.6|10077.6|10079.1|10077.1|10081.5|10079.5|10071.2|10069.2|773
1592564700000|2020-06-19 11:05:00|10079.2|10077.2|10078|10076|10080.3|10078.3|10077|10075|410
1592565000000|2020-06-19 11:10:00|10077.8|10075.8|10076|10074|10078.3|10076.3|10074.5|10072.5|497
1592565300000|2020-06-19 11:15:00|10076.1|10074.1|10075.7|10073.7|10076.3|10074.3|10071.7|10069.7|468
1592565600000|2020-06-19 11:20:00|10076.1|10074.1|10072.6|10070.6|10076.1|10074.1|10070.3|10068.3|240
1592565900000|2020-06-19 11:25:00|10072.5|10070.5|10076.3|10074.3|10079.5|10077.5|10072.5|10070.5|337
1592566200000|2020-06-19 11:30:00|10076.6|10074.6|10080.6|10078.6|10081.1|10079.1|10076.1|10074.1|273
1592566500000|2020-06-19 11:35:00|10080.5|10078.5|10082.6|10080.6|10084.5|10082.5|10080.2|10078.2|710
1592566800000|2020-06-19 11:40:00|10082.5|10080.5|10081.3|10079.3|10082.7|10080.7|10079|10077|383
1592567100000|2020-06-19 11:45:00|10081.2|10079.2|10079.3|10077.3|10081.8|10079.8|10079.2|10077.2|275
1592567400000|2020-06-19 11:50:00|10079.2|10077.2|10082|10080|10085.8|10083.8|10078.8|10076.8|665
1592567700000|2020-06-19 11:55:00|10081.8|10079.8|10091.1|10089.1|10091.5|10089.5|10080.1|10078.1|916
1592568000000|2020-06-19 12:00:00|10090.6|10088.6|10095.1|10093.1|10099.1|10097.1|10090.6|10088.6|1730
1592568300000|2020-06-19 12:05:00|10095.3|10093.3|10098.1|10096.1|10102.1|10100.1|10093.1|10091.1|1408
1592568600000|2020-06-19 12:10:00|10098.6|10096.6|10099.3|10097.3|10103.1|10101.1|10094.1|10092.1|1877
1592568900000|2020-06-19 12:15:00|10099.2|10097.2|10093.6|10091.6|10102.5|10100.5|10093.3|10091.3|1798
1592569200000|2020-06-19 12:20:00|10093.8|10091.8|10092.3|10090.3|10094.3|10092.3|10089.3|10087.3|1386
1592569500000|2020-06-19 12:25:00|10092.6|10090.6|10091.8|10089.8|10095|10093|10087.1|10085.1|1421
1592569800000|2020-06-19 12:30:00|10091.5|10089.5|10099.1|10097.1|10099.2|10097.2|10090.3|10088.3|1286
1592570100000|2020-06-19 12:35:00|10099|10097|10101.6|10099.6|10109|10107|10098.8|10096.8|2049
1592570400000|2020-06-19 12:40:00|10101.8|10099.8|10105.5|10103.5|10107.7|10105.7|10101.1|10099.1|1149
1592570700000|2020-06-19 12:45:00|10105.3|10103.3|10100.6|10098.6|10105.6|10103.6|10100|10098|1575
1592571000000|2020-06-19 12:50:00|10101.1|10099.1|10100.1|10098.1|10101.8|10099.8|10098.2|10096.2|1790
1592571300000|2020-06-19 12:55:00|10100|10098|10104.3|10102.3|10106|10104|10095.3|10093.3|2500
1592571600000|2020-06-19 13:00:00|10104.2|10102.2|10095.6|10093.6|10104.2|10102.2|10090|10088|2280
1592571900000|2020-06-19 13:05:00|10095.7|10093.7|10093.6|10091.6|10097.1|10095.1|10090|10088|2051
1592572200000|2020-06-19 13:10:00|10093.8|10091.8|10091.6|10089.6|10096.6|10094.6|10090.6|10088.6|1566
1592572500000|2020-06-19 13:15:00|10091.3|10089.3|10103.6|10101.6|10104.7|10102.7|10091.3|10089.3|1889
1592572800000|2020-06-19 13:20:00|10103.7|10101.7|10108.1|10106.1|10110.3|10108.3|10102.3|10100.3|2041
1592573100000|2020-06-19 13:25:00|10108.3|10106.3|10113.3|10111.3|10124.8|10122.8|10104|10102|8117
1592573400000|2020-06-19 13:30:00|10112.8|10111.8|10105.6|10104.6|10112.8|10111.8|10088.6|10087.6|14197
1592573700000|2020-06-19 13:35:00|10104.8|10103.8|10106.5|10105.5|10107.7|10106.7|10088|10087|7289
1592574000000|2020-06-19 13:40:00|10107.3|10106.3|10105.8|10104.8|10113.6|10112.6|10099.7|10098.7|6467
1592574300000|2020-06-19 13:45:00|10106.8|10105.8|10115.6|10114.6|10116.3|10115.3|10097.6|10096.6|5465
1592574600000|2020-06-19 13:50:00|10116.1|10115.1|10119.3|10118.3|10121.1|10120.1|10114.7|10113.7|4817
1592574900000|2020-06-19 13:55:00|10119.1|10118.1|10098.8|10097.8|10119.8|10118.8|10093.3|10092.3|5472
1592575200000|2020-06-19 14:00:00|10099.1|10098.1|10101.1|10100.1|10103.7|10102.7|10090.8|10089.8|5014
1592575500000|2020-06-19 14:05:00|10101.2|10100.2|10112.3|10111.3|10114|10113|10099.6|10098.6|3620
1592575800000|2020-06-19 14:10:00|10112.2|10111.2|10116.4|10115.4|10117.4|10116.4|10105.3|10104.3|3998
1592576100000|2020-06-19 14:15:00|10116.6|10115.6|10114.6|10113.6|10119.9|10118.9|10112.2|10111.2|3302
1592576400000|2020-06-19 14:20:00|10115.1|10114.1|10112.2|10111.2|10117.1|10116.1|10109.3|10108.3|2579
1592576700000|2020-06-19 14:25:00|10112.4|10111.4|10111.9|10110.9|10115.9|10114.9|10103.4|10102.4|3091
1592577000000|2020-06-19 14:30:00|10112.2|10111.2|10099.2|10098.2|10113.7|10112.7|10095.1|10094.1|5278
1592577300000|2020-06-19 14:35:00|10099.3|10098.3|10104.2|10103.2|10107.1|10106.1|10097.9|10096.9|2837
1592577600000|2020-06-19 14:40:00|10103.9|10102.9|10094.2|10093.2|10104.4|10103.4|10088.4|10087.4|3761
1592577900000|2020-06-19 14:45:00|10094.3|10093.3|10091.2|10090.2|10096.7|10095.7|10080.6|10079.6|4805
1592578200000|2020-06-19 14:50:00|10091.1|10090.1|10093.4|10092.4|10093.6|10092.6|10077.9|10076.9|5708
1592578500000|2020-06-19 14:55:00|10093.6|10092.6|10088.4|10087.4|10093.6|10092.6|10081.4|10080.4|3587
1592578800000|2020-06-19 15:00:00|10089.4|10088.4|10101.8|10100.8|10101.8|10100.8|10087.2|10086.2|5186
1592579100000|2020-06-19 15:05:00|10101.7|10100.7|10100.2|10099.2|10104.6|10103.6|10097.4|10096.4|2505
1592579400000|2020-06-19 15:10:00|10100.3|10099.3|10103.6|10102.6|10107.9|10106.9|10094.4|10093.4|3224
1592579700000|2020-06-19 15:15:00|10103.3|10102.3|10083.1|10082.1|10103.4|10102.4|10078.9|10077.9|3204
1592580000000|2020-06-19 15:20:00|10083.4|10082.4|10088.2|10087.2|10090.2|10089.2|10067.2|10066.2|6253
1592580300000|2020-06-19 15:25:00|10088.4|10087.4|10086.4|10085.4|10089.4|10088.4|10080.4|10079.4|3136
1592580600000|2020-06-19 15:30:00|10086.2|10085.2|10082.7|10081.7|10088.7|10087.7|10080.8|10079.8|2763
1592580900000|2020-06-19 15:35:00|10082.3|10081.3|10074.3|10073.3|10085.8|10084.8|10071.4|10070.4|3733
1592581200000|2020-06-19 15:40:00|10073.9|10072.9|10067.7|10066.7|10076.9|10075.9|10064.7|10063.7|3499
1592581500000|2020-06-19 15:45:00|10067.8|10066.8|10076.4|10075.4|10079.4|10078.4|10066.8|10065.8|3073
1592581800000|2020-06-19 15:50:00|10076.2|10075.2|10074.9|10073.9|10078.1|10077.1|10071.4|10070.4|2406
1592582100000|2020-06-19 15:55:00|10074.7|10073.7|10063.8|10062.8|10074.7|10073.7|10062.1|10061.1|3178
1592582400000|2020-06-19 16:00:00|10063.9|10062.9|10052.2|10051.2|10066.6|10065.6|10052.2|10051.2|3889
1592582700000|2020-06-19 16:05:00|10051.9|10050.9|10041.8|10040.8|10054.6|10053.6|10037.2|10036.2|4576
1592583000000|2020-06-19 16:10:00|10042.2|10041.2|10000.2|9999.2|10047.7|10046.7|10000.2|9999.2|7660
1592583300000|2020-06-19 16:15:00|10000.7|9999.7|9960.2|9959.2|10012.6|10011.6|9957.3|9956.3|11716
1592583600000|2020-06-19 16:20:00|9960.7|9959.7|9959.4|9958.4|9991.9|9990.9|9948.9|9947.9|10433
1592583900000|2020-06-19 16:25:00|9959.9|9958.9|9988.6|9987.6|9989.4|9988.4|9954.7|9953.7|6195
1592584200000|2020-06-19 16:30:00|9987.3|9986.3|9988.7|9987.7|10003.3|10002.3|9983.9|9982.9|7292
1592584500000|2020-06-19 16:35:00|9988.4|9987.4|9985.2|9984.2|9998.7|9997.7|9980.4|9979.4|4108
1592584800000|2020-06-19 16:40:00|9986.3|9985.3|10001.7|10000.7|10004.2|10003.2|9975.3|9974.3|4687
1592585100000|2020-06-19 16:45:00|10001.1|10000.1|10012.1|10011.1|10014.3|10013.3|9993.1|9992.1|5348
1592585400000|2020-06-19 16:50:00|10012.6|10011.6|10014.3|10013.3|10018.8|10017.8|10009|10008|4769
1592585700000|2020-06-19 16:55:00|10014.1|10013.1|10032.8|10031.8|10036.1|10035.1|10011.6|10010.6|4635
1592586000000|2020-06-19 17:00:00|10033|10032|10024.6|10023.6|10034.5|10033.5|10019.7|10018.7|3831
1592586300000|2020-06-19 17:05:00|10024.3|10023.3|10020.1|10019.1|10028.5|10027.5|10018.1|10017.1|3456
1592586600000|2020-06-19 17:10:00|10019.8|10018.8|10024.3|10023.3|10032.7|10031.7|10019|10018|4518
1592586900000|2020-06-19 17:15:00|10024.6|10023.6|10012.6|10011.6|10025.2|10024.2|10007|10006|4850
1592587200000|2020-06-19 17:20:00|10012.5|10011.5|9985|9984|10012.6|10011.6|9984.6|9983.6|5197
1592587500000|2020-06-19 17:25:00|9984.8|9983.8|9989.3|9988.3|9995.3|9994.3|9983.1|9982.1|3523
1592587800000|2020-06-19 17:30:00|9989.1|9988.1|9968.3|9967.3|9990.8|9989.8|9966.1|9965.1|3722
1592588100000|2020-06-19 17:35:00|9968.1|9967.1|9998.6|9997.6|10002.1|10001.1|9967.5|9966.5|4769
1592588400000|2020-06-19 17:40:00|9998.7|9997.7|10001.1|10000.1|10004.1|10003.1|9992.7|9991.7|2838
1592588700000|2020-06-19 17:45:00|10001.8|10000.8|9988.1|9987.1|10006.1|10005.1|9976.7|9975.7|4189
1592589000000|2020-06-19 17:50:00|9987.7|9986.7|9986.1|9985.1|10000.3|9999.3|9981.1|9980.1|4375
1592589300000|2020-06-19 17:55:00|9986.3|9985.3|9965.8|9964.8|9997.1|9996.1|9965.6|9964.6|5048
1592589600000|2020-06-19 18:00:00|9966|9965|9979.8|9978.8|9990.6|9989.6|9966|9965|6444
1592589900000|2020-06-19 18:05:00|9980.3|9979.3|9969.3|9968.3|9984.3|9983.3|9949|9948|6915
1592590200000|2020-06-19 18:10:00|9968.6|9967.6|9953.1|9952.1|9969.1|9968.1|9948.6|9947.6|5176
1592590500000|2020-06-19 18:15:00|9953|9952|9945.7|9944.7|9968.8|9967.8|9940.8|9939.8|5873
1592590800000|2020-06-19 18:20:00|9945.6|9944.6|9966.6|9965.6|9969.1|9968.1|9944.8|9943.8|3878
1592591100000|2020-06-19 18:25:00|9966.8|9965.8|9948.3|9947.3|9969.3|9968.3|9944.7|9943.7|4290
1592591400000|2020-06-19 18:30:00|9948.8|9947.8|9967.3|9966.3|9972.1|9971.1|9934.7|9933.7|6241
1592591700000|2020-06-19 18:35:00|9966.2|9965.2|9979.3|9978.3|9982.3|9981.3|9964.3|9963.3|3024
1592592000000|2020-06-19 18:40:00|9979.2|9978.2|9983.1|9982.1|9987.6|9986.6|9972.8|9971.8|3604
1592592300000|2020-06-19 18:45:00|9983.2|9982.2|9982.3|9981.3|9994.1|9993.1|9979.8|9978.8|5662
1592592600000|2020-06-19 18:50:00|9983.8|9982.8|9997.8|9996.8|10002.1|10001.1|9979.2|9978.2|4991
1592592900000|2020-06-19 18:55:00|9997.3|9996.3|9996.6|9995.6|10005.6|10004.6|9991.8|9990.8|4241
1592593200000|2020-06-19 19:00:00|9996.8|9995.8|9997.1|9996.1|10001.6|10000.6|9989.1|9988.1|3090
1592593500000|2020-06-19 19:05:00|9996.7|9995.7|9988.8|9987.8|9999.2|9998.2|9986.8|9985.8|3209
1592593800000|2020-06-19 19:10:00|9989.1|9988.1|10007.7|10006.7|10008.8|10007.8|9977.8|9976.8|5926
1592594100000|2020-06-19 19:15:00|10007.3|10006.3|10025.2|10024.2|10027.8|10026.8|10007.3|10006.3|4946
1592594400000|2020-06-19 19:20:00|10025.3|10024.3|10026.1|10025.1|10031.4|10030.4|10017.6|10016.6|3618
1592594700000|2020-06-19 19:25:00|10025.9|10024.9|10017.6|10016.6|10029.1|10028.1|10016.4|10015.4|3444
1592595000000|2020-06-19 19:30:00|10017.1|10016.1|10026.6|10025.6|10026.8|10025.8|10013.9|10012.9|2905
1592595300000|2020-06-19 19:35:00|10027|10026|10014.4|10013.4|10027.4|10026.4|10010|10009|3978
1592595600000|2020-06-19 19:40:00|10014.1|10013.1|10028.9|10027.9|10029.9|10028.9|10013|10012|3664
1592595900000|2020-06-19 19:45:00|10028.4|10027.4|9999.4|9998.4|10033.9|10032.9|9996.1|9995.1|7647
1592596200000|2020-06-19 19:50:00|10000.8|9999.8|10020.4|10019.4|10029.5|10028.5|10000.8|9999.8|8269
1592596500000|2020-06-19 19:55:00|10018.9|10017.9|10005.6|10004.6|10027.9|10026.9|10004.1|10003.1|10556
1592596800000|2020-06-19 20:00:00|10003.9|10002.9|9976.9|9974.9|10005.9|10003.9|9973.4|9971.4|8391
1592597100000|2020-06-19 20:05:00|9974.6|9972.6|9964.6|9962.6|9976.4|9974.4|9959.6|9957.6|5032
1592597400000|2020-06-19 20:10:00|9965.6|9963.6|9938|9933|9969.1|9967.1|9931.4|9929.4|4650
1592597700000|2020-06-19 20:15:00|9937.8|9932.8|9955.7|9950.7|9955.7|9950.7|9937.8|9932.8|2
1592598000000|2020-06-19 20:20:00|9955.4|9950.4|9952.8|9947.8|9957.7|9952.7|9951.4|9946.4|0
1592598300000|2020-06-19 20:25:00|9953.2|9948.2|9949.2|9944.2|9953.3|9948.3|9947.7|9942.7|0
1592598600000|2020-06-19 20:30:00|9948.2|9943.2|9947.1|9945.1|9961.6|9959.6|9934.6|9932.6|2273
1592598900000|2020-06-19 20:35:00|9946.9|9944.9|9953.1|9951.1|9958.6|9956.6|9943.4|9941.4|937
1592599200000|2020-06-19 20:40:00|9954.1|9952.1|9953.4|9951.4|9956.6|9954.6|9941.4|9939.4|883
1592599500000|2020-06-19 20:45:00|9953.9|9951.9|9953.6|9951.6|9957.6|9955.6|9948.1|9946.1|332
1592599800000|2020-06-19 20:50:00|9954.1|9952.1|9940.6|9938.6|9954.9|9952.9|9939.1|9937.1|455
1592600100000|2020-06-19 20:55:00|9940.1|9938.1|9940.3|9935.3|9943.6|9941.6|9938.6|9935.3|323
1592600400000|2020-06-19 21:00:00|9940.5|9935.5|9940.5|9935.5|9940.5|9935.5|9940.5|9935.5|0
1592776800000|2020-06-21 22:00:00|9886.4|9884.4|9899.6|9897.6|9911.4|9909.4|9877.5|9875.5|2011
1592777100000|2020-06-21 22:05:00|9899.8|9897.8|9873|9871|9904.5|9902.5|9857.5|9855.5|1805
1592777400000|2020-06-21 22:10:00|9872.9|9870.9|9878.1|9876.1|9884.8|9882.8|9867.9|9865.9|634
1592777700000|2020-06-21 22:15:00|9878.6|9876.6|9901.6|9899.6|9902|9900|9875.4|9873.4|778
1592778000000|2020-06-21 22:20:00|9901.5|9899.5|9893.4|9891.4|9905.1|9903.1|9888.4|9886.4|739
1592778300000|2020-06-21 22:25:00|9893.5|9891.5|9903|9901|9903.1|9901.1|9892.5|9890.5|402
1592778600000|2020-06-21 22:30:00|9903.6|9901.6|9905.6|9903.6|9910.5|9908.5|9898.9|9896.9|524
1592778900000|2020-06-21 22:35:00|9905.8|9903.8|9901.8|9899.8|9910.5|9908.5|9900.5|9898.5|314
1592779200000|2020-06-21 22:40:00|9901.6|9899.6|9898.5|9896.5|9905.8|9903.8|9897.6|9895.6|161
1592779500000|2020-06-21 22:45:00|9898.8|9896.8|9892.4|9890.4|9899|9897|9892.4|9890.4|238
1592779800000|2020-06-21 22:50:00|9892.3|9890.3|9897.6|9895.6|9900.9|9898.9|9887.5|9885.5|387
1592780100000|2020-06-21 22:55:00|9897.9|9895.9|9911.1|9909.1|9918.9|9916.9|9897.9|9895.9|719
1592780400000|2020-06-21 23:00:00|9911.3|9909.3|9912|9910|9914.3|9912.3|9911|9909|228
1592780700000|2020-06-21 23:05:00|9911.9|9909.9|9910|9908|9913.5|9911.5|9907|9905|169
1592781000000|2020-06-21 23:10:00|9910.3|9908.3|9897.8|9895.8|9910.4|9908.4|9893.8|9891.8|386
1592781300000|2020-06-21 23:15:00|9897.6|9895.6|9890.6|9888.6|9898|9896|9889.1|9887.1|270
1592781600000|2020-06-21 23:20:00|9889.9|9887.9|9898.5|9896.5|9901.1|9899.1|9889.6|9887.6|278
1592781900000|2020-06-21 23:25:00|9898.4|9896.4|9896.3|9894.3|9898.4|9896.4|9894.3|9892.3|122
1592782200000|2020-06-21 23:30:00|9896.4|9894.4|9896.5|9894.5|9904.4|9902.4|9890|9888|464
1592782500000|2020-06-21 23:35:00|9896.9|9894.9|9904.3|9902.3|9906|9904|9893.8|9891.8|297
1592782800000|2020-06-21 23:40:00|9904.4|9902.4|9907.6|9905.6|9908.9|9906.9|9903.6|9901.6|240
1592783100000|2020-06-21 23:45:00|9907.5|9905.5|9912.6|9910.6|9916|9914|9907.4|9905.4|280
1592783400000|2020-06-21 23:50:00|9913|9911|9915.9|9913.9|9920.1|9918.1|9909.9|9907.9|358
1592783700000|2020-06-21 23:55:00|9916|9914|9918.6|9916.6|9921.1|9919.1|9915.5|9913.5|319
1592784000000|2020-06-22 00:00:00|9918.9|9916.9|9925.5|9923.5|9926.9|9924.9|9909|9907|1009
1592784300000|2020-06-22 00:05:00|9926|9924|9923.8|9921.8|9927.4|9925.4|9917.6|9915.6|389
1592784600000|2020-06-22 00:10:00|9923.9|9921.9|9922.6|9920.6|9924|9922|9912.5|9910.5|348
1592784900000|2020-06-22 00:15:00|9922.3|9920.3|9935.8|9933.8|9938.1|9936.1|9922.3|9920.3|854
1592785200000|2020-06-22 00:20:00|9936|9934|9935|9933|9941.1|9939.1|9933.9|9931.9|537
1592785500000|2020-06-22 00:25:00|9934.9|9932.9|9932.8|9930.8|9938.4|9936.4|9927.1|9925.1|452
1592785800000|2020-06-22 00:30:00|9934.6|9932.6|9922|9920|9937|9935|9921.5|9919.5|517
1592786100000|2020-06-22 00:35:00|9921.9|9919.9|9924.5|9922.5|9929.1|9927.1|9919.6|9917.6|369
1592786400000|2020-06-22 00:40:00|9924.1|9922.1|9929.1|9927.1|9934.3|9932.3|9920.9|9918.9|374
1592786700000|2020-06-22 00:45:00|9929.9|9927.9|9930|9928|9936.9|9934.9|9927.5|9925.5|313
1592787000000|2020-06-22 00:50:00|9929.9|9927.9|9925.3|9923.3|9932.6|9930.6|9924.9|9922.9|353
1592787300000|2020-06-22 00:55:00|9925|9923|9930.6|9928.6|9933.8|9931.8|9925|9923|306
1592787600000|2020-06-22 01:00:00|9931.5|9929.5|9954.6|9952.6|9962.6|9960.6|9930.1|9928.1|1581
1592787900000|2020-06-22 01:05:00|9954.9|9952.9|9950.8|9948.8|9959.3|9957.3|9950.4|9948.4|681
1592788200000|2020-06-22 01:10:00|9951.1|9949.1|9958.6|9956.6|9961.8|9959.8|9950.8|9948.8|379
1592788500000|2020-06-22 01:15:00|9959.1|9957.1|9964.1|9962.1|9965.4|9963.4|9958.1|9956.1|444
1592788800000|2020-06-22 01:20:00|9964.5|9962.5|9975.5|9973.5|9976.3|9974.3|9963.9|9961.9|974
1592789100000|2020-06-22 01:25:00|9975.8|9973.8|9971.9|9969.9|9975.8|9973.8|9968.5|9966.5|485
1592789400000|2020-06-22 01:30:00|9972|9970|9971.5|9969.5|9974.8|9972.8|9966.9|9964.9|484
1592789700000|2020-06-22 01:35:00|9971.4|9969.4|9979.9|9977.9|9987.4|9985.4|9970.1|9968.1|978
1592790000000|2020-06-22 01:40:00|9980.1|9978.1|9982|9980|9984|9982|9979.8|9977.8|367
1592790300000|2020-06-22 01:45:00|9982.5|9980.5|9980.3|9978.3|9982.8|9980.8|9978.6|9976.6|539
1592790600000|2020-06-22 01:50:00|9980.8|9978.8|9976.9|9974.9|9984.3|9982.3|9976|9974|624
1592790900000|2020-06-22 01:55:00|9976.8|9974.8|9973.1|9971.1|9981.4|9979.4|9971.3|9969.3|916
1592791200000|2020-06-22 02:00:00|9972.9|9970.9|9979.3|9977.3|9980.9|9978.9|9971.9|9969.9|443
1592791500000|2020-06-22 02:05:00|9979|9977|9982.8|9980.8|9983.4|9981.4|9977.8|9975.8|326
1592791800000|2020-06-22 02:10:00|9982.9|9980.9|9982.3|9980.3|9984.4|9982.4|9981|9979|259
1592792100000|2020-06-22 02:15:00|9982.4|9980.4|9984.8|9982.8|9985.1|9983.1|9978.8|9976.8|267
1592792400000|2020-06-22 02:20:00|9984.5|9982.5|9984.4|9982.4|9987.4|9985.4|9982|9980|287
1592792700000|2020-06-22 02:25:00|9984.3|9982.3|9989.3|9987.3|9995.9|9993.9|9982.6|9980.6|588
1592793000000|2020-06-22 02:30:00|9989|9987|9987.8|9985.8|9990.6|9988.6|9985.4|9983.4|319
1592793300000|2020-06-22 02:35:00|9988|9986|9991.1|9989.1|9996.1|9994.1|9985.4|9983.4|521
1592793600000|2020-06-22 02:40:00|9991.3|9989.3|9981.4|9979.4|9992.6|9990.6|9981.4|9979.4|502
1592793900000|2020-06-22 02:45:00|9981.8|9979.8|9983|9981|9985.3|9983.3|9981.8|9979.8|213
1592794200000|2020-06-22 02:50:00|9982.8|9980.8|9983.1|9981.1|9986.6|9984.6|9982.1|9980.1|218
1592794500000|2020-06-22 02:55:00|9983.8|9981.8|9983.9|9981.9|9987.8|9985.8|9981.5|9979.5|250
1592794800000|2020-06-22 03:00:00|9984|9982|9980.3|9978.3|9984.5|9982.5|9978.5|9976.5|386
1592795100000|2020-06-22 03:05:00|9980.5|9978.5|9981.3|9979.3|9983.1|9981.1|9978.6|9976.6|194
1592795400000|2020-06-22 03:10:00|9981.1|9979.1|9988.6|9986.6|9991|9989|9980|9978|311
1592795700000|2020-06-22 03:15:00|9987.9|9985.9|9986.3|9984.3|9989.3|9987.3|9984.6|9982.6|280
1592796000000|2020-06-22 03:20:00|9986.1|9984.1|9989.3|9987.3|9990.1|9988.1|9984|9982|378
1592796300000|2020-06-22 03:25:00|9989|9987|9993.9|9991.9|9995.3|9993.3|9986.4|9984.4|526
1592796600000|2020-06-22 03:30:00|9992.5|9990.5|10008.5|10006.5|10008.8|10006.8|9991.5|9989.5|1367
1592796900000|2020-06-22 03:35:00|10008|10006|10006.3|10004.3|10008.3|10006.3|10003.5|10001.5|390
1592797200000|2020-06-22 03:40:00|10006.4|10004.4|10004.1|10002.1|10008.5|10006.5|10003.6|10001.6|310
1592797500000|2020-06-22 03:45:00|10004.3|10002.3|10004.9|10002.9|10005.6|10003.6|10001.8|9999.8|276
1592797800000|2020-06-22 03:50:00|10004.6|10002.6|10006.3|10004.3|10006.3|10004.3|10002.6|10000.6|270
1592798100000|2020-06-22 03:55:00|10006.5|10004.5|10002.9|10000.9|10006.6|10004.6|10002.1|10000.1|213
1592798400000|2020-06-22 04:00:00|10003.4|10001.4|10007.6|10005.6|10011.1|10009.1|10002.8|10000.8|448
1592798700000|2020-06-22 04:05:00|10007.5|10005.5|10007|10005|10009.4|10007.4|10005.5|10003.5|189
1592799000000|2020-06-22 04:10:00|10007.5|10005.5|10005.5|10003.5|10008.5|10006.5|10004.9|10002.9|146
1592799300000|2020-06-22 04:15:00|10006.3|10004.3|10006.8|10004.8|10006.8|10004.8|10004.3|10002.3|81
1592799600000|2020-06-22 04:20:00|10007.3|10005.3|9999|9997|10007.5|10005.5|9994.9|9992.9|606
1592799900000|2020-06-22 04:25:00|9998.9|9996.9|10000.4|9998.4|10003|10001|9998.5|9996.5|298
1592800200000|2020-06-22 04:30:00|10000.6|9998.6|9998.4|9996.4|10005.8|10003.8|9997.5|9995.5|309
1592800500000|2020-06-22 04:35:00|9998.5|9996.5|9998.3|9996.3|9999.5|9997.5|9993.5|9991.5|409
1592800800000|2020-06-22 04:40:00|9998.4|9996.4|9996.3|9994.3|9999.6|9997.6|9994.3|9992.3|275
1592801100000|2020-06-22 04:45:00|9996.1|9994.1|9988|9986|9999.1|9997.1|9986|9984|313
1592801400000|2020-06-22 04:50:00|9987.6|9985.6|9985|9983|9992|9990|9985|9983|396
1592801700000|2020-06-22 04:55:00|9984.8|9982.8|9983|9981|9986|9984|9981|9979|427
1592802000000|2020-06-22 05:00:00|9982.4|9980.4|9987.8|9985.8|9987.8|9985.8|9979.5|9977.5|422
1592802300000|2020-06-22 05:05:00|9988|9986|9974.6|9972.6|9988.1|9986.1|9969.3|9967.3|764
1592802600000|2020-06-22 05:10:00|9974.5|9972.5|9971.4|9969.4|9978.9|9976.9|9969.1|9967.1|789
1592802900000|2020-06-22 05:15:00|9971.8|9969.8|9978.6|9976.6|9981.3|9979.3|9971|9969|341
1592803200000|2020-06-22 05:20:00|9978.8|9976.8|9981.8|9979.8|9982.9|9980.9|9978.1|9976.1|266
1592803500000|2020-06-22 05:25:00|9981.9|9979.9|9991.6|9989.6|9991.9|9989.9|9981.6|9979.6|542
1592803800000|2020-06-22 05:30:00|9991.5|9989.5|9992.9|9990.9|9992.9|9990.9|9986.3|9984.3|372
1592804100000|2020-06-22 05:35:00|9992.8|9990.8|9988.9|9986.9|9992.8|9990.8|9988|9986|161
1592804400000|2020-06-22 05:40:00|9989|9987|9991.5|9989.5|9993|9991|9986.8|9984.8|227
1592804700000|2020-06-22 05:45:00|9991.4|9989.4|9991.8|9989.8|9993|9991|9989|9987|196
1592805000000|2020-06-22 05:50:00|9991.5|9989.5|9983.5|9981.5|9991.9|9989.9|9978.9|9976.9|513
1592805300000|2020-06-22 05:55:00|9983.3|9981.3|9978.4|9976.4|9983.9|9981.9|9973.6|9971.6|459
1592805600000|2020-06-22 06:00:00|9977.5|9975.5|9962.1|9960.1|9977.5|9975.5|9958.9|9956.9|1140
1592805900000|2020-06-22 06:05:00|9962.8|9960.8|9967.5|9965.5|9969|9967|9961|9959|527
1592806200000|2020-06-22 06:10:00|9967|9965|9969.4|9967.4|9973.1|9971.1|9967|9965|445
1592806500000|2020-06-22 06:15:00|9969.5|9967.5|9972.3|9970.3|9975.4|9973.4|9968.6|9966.6|321
1592806800000|2020-06-22 06:20:00|9973.1|9971.1|9969.9|9967.9|9974.5|9972.5|9965.5|9963.5|271
1592807100000|2020-06-22 06:25:00|9970|9968|9971.1|9969.1|9977.3|9975.3|9969.9|9967.9|384
1592807400000|2020-06-22 06:30:00|9970.8|9968.8|9963.9|9961.9|9971.9|9969.9|9959.9|9957.9|550
1592807700000|2020-06-22 06:35:00|9964.4|9962.4|9974.1|9972.1|9974.3|9972.3|9962.9|9960.9|386
1592808000000|2020-06-22 06:40:00|9973.6|9971.6|9983.5|9981.5|9986.4|9984.4|9968.9|9966.9|611
1592808300000|2020-06-22 06:45:00|9983.8|9981.8|9986.4|9984.4|9990.8|9988.8|9982.8|9980.8|427
1592808600000|2020-06-22 06:50:00|9986.5|9984.5|9992|9990|9993.3|9991.3|9986.1|9984.1|453
1592808900000|2020-06-22 06:55:00|9992.1|9990.1|9997.3|9995.3|10003.6|10001.6|9990.3|9988.3|544
1592809200000|2020-06-22 07:00:00|9997.4|9995.4|9990|9988|9999.4|9997.4|9988.9|9986.9|1019
1592809500000|2020-06-22 07:05:00|9990.1|9988.1|9985.1|9983.1|9990.9|9988.9|9983.3|9981.3|1091
1592809800000|2020-06-22 07:10:00|9985.3|9983.3|9999.1|9997.1|10001.5|9999.5|9980.1|9978.1|933
1592810100000|2020-06-22 07:15:00|9999|9997|9997.5|9995.5|10000.8|9998.8|9990.4|9988.4|575
1592810400000|2020-06-22 07:20:00|9997.4|9995.4|10001.6|9999.6|10008.6|10006.6|9993.6|9991.6|799
1592810700000|2020-06-22 07:25:00|10001.5|9999.5|10018.6|10016.6|10022.6|10020.6|9999.1|9997.1|1507
1592811000000|2020-06-22 07:30:00|10019.1|10017.1|10022.6|10020.6|10028.3|10026.3|10017.3|10015.3|1298
1592811300000|2020-06-22 07:35:00|10022.5|10020.5|10015.1|10013.1|10023.9|10021.9|10014.3|10012.3|721
1592811600000|2020-06-22 07:40:00|10015|10013|10013|10011|10020.6|10018.6|10012.5|10010.5|569
1592811900000|2020-06-22 07:45:00|10013.3|10011.3|10017|10015|10019.4|10017.4|10011.6|10009.6|499
1592812200000|2020-06-22 07:50:00|10017.1|10015.1|10017.8|10015.8|10023.3|10021.3|10013|10011|397
1592812500000|2020-06-22 07:55:00|10017.9|10015.9|10017.3|10015.3|10021.5|10019.5|10014.9|10012.9|244
1592812800000|2020-06-22 08:00:00|10017.1|10015.1|10015.3|10013.3|10021.1|10019.1|10014.4|10012.4|481
1592813100000|2020-06-22 08:05:00|10015.5|10013.5|10018.4|10016.4|10020.9|10018.9|10014.5|10012.5|286
1592813400000|2020-06-22 08:10:00|10018.5|10016.5|10011.5|10009.5|10021.3|10019.3|10011.5|10009.5|320
1592813700000|2020-06-22 08:15:00|10011.4|10009.4|10010.4|10008.4|10014.5|10012.5|10009.3|10007.3|464
1592814000000|2020-06-22 08:20:00|10010|10008|10010.3|10008.3|10015.3|10013.3|10008.3|10006.3|359
1592814300000|2020-06-22 08:25:00|10010.1|10008.1|10007.4|10005.4|10010.9|10008.9|10005.6|10003.6|396
1592814600000|2020-06-22 08:30:00|10007.5|10005.5|10010.3|10008.3|10011.1|10009.1|10006.3|10004.3|326
1592814900000|2020-06-22 08:35:00|10010.1|10008.1|10024.3|10022.3|10026.5|10024.5|10009|10007|1166
1592815200000|2020-06-22 08:40:00|10024|10022|10029|10027|10031.5|10029.5|10024|10022|782
1592815500000|2020-06-22 08:45:00|10029.1|10027.1|10027.6|10025.6|10030.9|10028.9|10026.8|10024.8|412
1592815800000|2020-06-22 08:50:00|10027.8|10025.8|10032.3|10030.3|10032.9|10030.9|10026.6|10024.6|499
1592816100000|2020-06-22 08:55:00|10032.1|10030.1|10029|10027|10032.1|10030.1|10024.9|10022.9|470
1592816400000|2020-06-22 09:00:00|10029.1|10027.1|10045.3|10043.3|10051.8|10049.8|10028.3|10026.3|1757
1592816700000|2020-06-22 09:05:00|10045.1|10043.1|10043|10041|10048.6|10046.6|10041|10039|724
1592817000000|2020-06-22 09:10:00|10042.9|10040.9|10040.5|10038.5|10043.4|10041.4|10039.1|10037.1|293
1592817300000|2020-06-22 09:15:00|10040.6|10038.6|10038.5|10036.5|10042.8|10040.8|10038.5|10036.5|277
1592817600000|2020-06-22 09:20:00|10038.1|10036.1|10041.6|10039.6|10045.9|10043.9|10038.1|10036.1|424
1592817900000|2020-06-22 09:25:00|10041.8|10039.8|10043.9|10041.9|10046.9|10044.9|10039.8|10037.8|326
1592818200000|2020-06-22 09:30:00|10043.8|10041.8|10032.4|10030.4|10044.4|10042.4|10032|10030|574
1592818500000|2020-06-22 09:35:00|10032.5|10030.5|10035.5|10033.5|10044.4|10042.4|10031.9|10029.9|710
1592818800000|2020-06-22 09:40:00|10035.8|10033.8|10033.4|10031.4|10038|10036|10030.5|10028.5|443
1592819100000|2020-06-22 09:45:00|10033.5|10031.5|10036.6|10034.6|10039.6|10037.6|10032.8|10030.8|381
1592819400000|2020-06-22 09:50:00|10036.1|10034.1|10031.1|10029.1|10037.9|10035.9|10030.6|10028.6|474
1592819700000|2020-06-22 09:55:00|10031.3|10029.3|10030.5|10028.5|10032.1|10030.1|10027|10025|339
1592820000000|2020-06-22 10:00:00|10030.1|10028.1|10028.4|10026.4|10031|10029|10023.3|10021.3|494
1592820300000|2020-06-22 10:05:00|10028.5|10026.5|10031.3|10029.3|10032.5|10030.5|10026.6|10024.6|324
1592820600000|2020-06-22 10:10:00|10031|10029|10024.1|10022.1|10031|10029|10021.8|10019.8|435
1592820900000|2020-06-22 10:15:00|10024|10022|10020.4|10018.4|10024.8|10022.8|10020.3|10018.3|427
1592821200000|2020-06-22 10:20:00|10020.5|10018.5|10016.8|10014.8|10023.3|10021.3|10015|10013|528
1592821500000|2020-06-22 10:25:00|10016.5|10014.5|10017.5|10015.5|10019.8|10017.8|10015.5|10013.5|240
1592821800000|2020-06-22 10:30:00|10017.1|10015.1|10020.8|10018.8|10022|10020|10016.3|10014.3|286
1592822100000|2020-06-22 10:35:00|10021.4|10019.4|10025.4|10023.4|10025.4|10023.4|10019.9|10017.9|217
1592822400000|2020-06-22 10:40:00|10025.5|10023.5|10025.1|10023.1|10028.1|10026.1|10023.5|10021.5|196
1592822700000|2020-06-22 10:45:00|10025|10023|10018|10016|10025.4|10023.4|10016.5|10014.5|335
1592823000000|2020-06-22 10:50:00|10018.3|10016.3|10010.4|10008.4|10020.9|10018.9|10009.8|10007.8|747
1592823300000|2020-06-22 10:55:00|10010.1|10008.1|10014.1|10012.1|10017.3|10015.3|10007|10005|662
1592823600000|2020-06-22 11:00:00|10014|10012|10007.1|10005.1|10016.1|10014.1|10005.3|10003.3|594
1592823900000|2020-06-22 11:05:00|10006.3|10004.3|10002.9|10000.9|10007.8|10005.8|10000.4|9998.4|715
1592824200000|2020-06-22 11:10:00|10002|10000|10000.9|9998.9|10003.1|10001.1|9997.3|9995.3|644
1592824500000|2020-06-22 11:15:00|10001|9999|10006.9|10004.9|10010.6|10008.6|9999.8|9997.8|629
1592824800000|2020-06-22 11:20:00|10006.5|10004.5|10003.1|10001.1|10006.5|10004.5|9998.1|9996.1|396
1592825100000|2020-06-22 11:25:00|10003|10001|10003.5|10001.5|10005.3|10003.3|9999.4|9997.4|366
1592825400000|2020-06-22 11:30:00|10003|10001|10007|10005|10009.5|10007.5|10003|10001|386
1592825700000|2020-06-22 11:35:00|10007.1|10005.1|10010.3|10008.3|10010.8|10008.8|10005|10003|294
1592826000000|2020-06-22 11:40:00|10010|10008|10015.6|10013.6|10018.5|10016.5|10008.6|10006.6|683
1592826300000|2020-06-22 11:45:00|10015.5|10013.5|10021.6|10019.6|10023.6|10021.6|10014.8|10012.8|703
1592826600000|2020-06-22 11:50:00|10021.9|10019.9|10022.6|10020.6|10026|10024|10020.8|10018.8|811
1592826900000|2020-06-22 11:55:00|10022.9|10020.9|10029.3|10027.3|10029.9|10027.9|10020.5|10018.5|553
1592827200000|2020-06-22 12:00:00|10029.1|10027.1|10029.4|10027.4|10035.3|10033.3|10027.6|10025.6|1003
1592827500000|2020-06-22 12:05:00|10029.8|10027.8|10024.1|10022.1|10030.1|10028.1|10022.9|10020.9|979
1592827800000|2020-06-22 12:10:00|10024|10022|10025.3|10023.3|10027|10025|10020.1|10018.1|1444
1592828100000|2020-06-22 12:15:00|10025.6|10023.6|10027.6|10025.6|10032.6|10030.6|10024|10022|805
1592828400000|2020-06-22 12:20:00|10027.8|10025.8|10029.1|10027.1|10030.8|10028.8|10025.1|10023.1|497
1592828700000|2020-06-22 12:25:00|10028.5|10026.5|10025.5|10023.5|10028.9|10026.9|10022.9|10020.9|500
1592829000000|2020-06-22 12:30:00|10025.4|10023.4|10025|10023|10027|10025|10022.4|10020.4|546
1592829300000|2020-06-22 12:35:00|10025.3|10023.3|10018|10016|10027.4|10025.4|10016.8|10014.8|682
1592829600000|2020-06-22 12:40:00|10017.8|10015.8|10014.5|10012.5|10021.8|10019.8|10012.9|10010.9|952
1592829900000|2020-06-22 12:45:00|10014.6|10012.6|10013.9|10011.9|10019|10017|10012.1|10010.1|870
1592830200000|2020-06-22 12:50:00|10013.6|10011.6|10013.5|10011.5|10017.9|10015.9|10011.9|10009.9|732
1592830500000|2020-06-22 12:55:00|10012.8|10010.8|10010.9|10008.9|10013.8|10011.8|10008.1|10006.1|625
1592830800000|2020-06-22 13:00:00|10010|10008|10013.6|10011.6|10016.9|10014.9|10009.1|10007.1|794
1592831100000|2020-06-22 13:05:00|10013.8|10011.8|10013.9|10011.9|10016.8|10014.8|10006.6|10004.6|835
1592831400000|2020-06-22 13:10:00|10014|10012|10013.1|10011.1|10018|10016|10011.6|10009.6|785
1592831700000|2020-06-22 13:15:00|10012.9|10010.9|10009.1|10007.1|10015.6|10013.6|10005.9|10003.9|2475
1592832000000|2020-06-22 13:20:00|10009.3|10007.3|10010.8|10008.8|10012|10010|10008.3|10006.3|1226
1592832300000|2020-06-22 13:25:00|10010.6|10008.6|10004.4|10002.4|10014.5|10012.5|10004.4|10002.4|1669
1592832600000|2020-06-22 13:30:00|10003.9|10002.9|10005.1|10004.1|10018.4|10017.4|9999.6|9998.6|9386
1592832900000|2020-06-22 13:35:00|10005.4|10004.4|9990.1|9989.1|10014.4|10013.4|9989.8|9988.8|7434
1592833200000|2020-06-22 13:40:00|9990.4|9989.4|10003.1|10002.1|10011.1|10010.1|9989.1|9988.1|6608
1592833500000|2020-06-22 13:45:00|10002.8|10001.8|10007.6|10006.6|10011|10010|9996.6|9995.6|6227
1592833800000|2020-06-22 13:50:00|10007.4|10006.4|10018|10017|10026.9|10025.9|9996.1|9995.1|6211
1592834100000|2020-06-22 13:55:00|10018.4|10017.4|10034.1|10033.1|10034.1|10033.1|10017.9|10016.9|4270
1592834400000|2020-06-22 14:00:00|10034.8|10033.8|10051|10050|10055.1|10054.1|10033.6|10032.6|6445
1592834700000|2020-06-22 14:05:00|10051.3|10050.3|10052.4|10051.4|10054.8|10053.8|10045.9|10044.9|4054
1592835000000|2020-06-22 14:10:00|10053.1|10052.1|10062|10061|10064.5|10063.5|10050.2|10049.2|5236
1592835300000|2020-06-22 14:15:00|10062.1|10061.1|10062.6|10061.6|10067.9|10066.9|10059.4|10058.4|4195
1592835600000|2020-06-22 14:20:00|10062.5|10061.5|10062.4|10061.4|10067.5|10066.5|10052.6|10051.6|3827
1592835900000|2020-06-22 14:25:00|10062.5|10061.5|10061.5|10060.5|10065.5|10064.5|10057.7|10056.7|2585
1592836200000|2020-06-22 14:30:00|10060.9|10059.9|10053.4|10052.4|10066.6|10065.6|10053.2|10052.2|3842
1592836500000|2020-06-22 14:35:00|10053.6|10052.6|10063.2|10062.2|10064.4|10063.4|10050.9|10049.9|3685
1592836800000|2020-06-22 14:40:00|10063.4|10062.4|10059.4|10058.4|10067.4|10066.4|10055.4|10054.4|2894
1592837100000|2020-06-22 14:45:00|10060|10059|10055.9|10054.9|10071|10070|10053.1|10052.1|3797
1592837400000|2020-06-22 14:50:00|10056|10055|10053.1|10052.1|10058.9|10057.9|10047.9|10046.9|3131
1592837700000|2020-06-22 14:55:00|10053|10052|10035.7|10034.7|10056.6|10055.6|10035.6|10034.6|4660
1592838000000|2020-06-22 15:00:00|10036.2|10035.2|10042.2|10041.2|10042.9|10041.9|10027.1|10026.1|4041
1592838300000|2020-06-22 15:05:00|10042.1|10041.1|10046.4|10045.4|10048.5|10047.5|10040.1|10039.1|2585
1592838600000|2020-06-22 15:10:00|10046.6|10045.6|10055.1|10054.1|10055.1|10054.1|10046.6|10045.6|2396
1592838900000|2020-06-22 15:15:00|10055.4|10054.4|10063.4|10062.4|10065.1|10064.1|10055.4|10054.4|2449
1592839200000|2020-06-22 15:20:00|10063.2|10062.2|10064.9|10063.9|10068.1|10067.1|10060.6|10059.6|2843
1592839500000|2020-06-22 15:25:00|10065.1|10064.1|10063.5|10062.5|10068.6|10067.6|10062.2|10061.2|1778
1592839800000|2020-06-22 15:30:00|10064|10063|10066.1|10065.1|10067.1|10066.1|10054.9|10053.9|2645
1592840100000|2020-06-22 15:35:00|10066.4|10065.4|10069.4|10068.4|10072.9|10071.9|10061.7|10060.7|2962
1592840400000|2020-06-22 15:40:00|10069.2|10068.2|10071.4|10070.4|10077.4|10076.4|10068.5|10067.5|2798
1592840700000|2020-06-22 15:45:00|10071.6|10070.6|10075.1|10074.1|10077.1|10076.1|10070.1|10069.1|1710
1592841000000|2020-06-22 15:50:00|10075.2|10074.2|10071.2|10070.2|10082.1|10081.1|10070.4|10069.4|4433
1592841300000|2020-06-22 15:55:00|10071.1|10070.1|10071|10070|10080.1|10079.1|10071|10070|2254
1592841600000|2020-06-22 16:00:00|10071.1|10070.1|10092.7|10091.7|10095.1|10094.1|10071.1|10070.1|4038
1592841900000|2020-06-22 16:05:00|10093.1|10092.1|10093.6|10092.6|10098.4|10097.4|10091.6|10090.6|3971
1592842200000|2020-06-22 16:10:00|10093.5|10092.5|10096.1|10095.1|10097.9|10096.9|10089.2|10088.2|3734
1592842500000|2020-06-22 16:15:00|10096.2|10095.2|10100.5|10099.5|10103.6|10102.6|10095|10094|3105
1592842800000|2020-06-22 16:20:00|10100.2|10099.2|10100.9|10099.9|10102.1|10101.1|10095.5|10094.5|2540
1592843100000|2020-06-22 16:25:00|10100.7|10099.7|10103.4|10102.4|10105|10104|10099.5|10098.5|1888
1592843400000|2020-06-22 16:30:00|10103.6|10102.6|10105.2|10104.2|10106.9|10105.9|10099.4|10098.4|2014
1592843700000|2020-06-22 16:35:00|10105.4|10104.4|10103.1|10102.1|10108.6|10107.6|10099.2|10098.2|2214
1592844000000|2020-06-22 16:40:00|10103|10102|10108.1|10107.1|10108.7|10107.7|10099|10098|2095
1592844300000|2020-06-22 16:45:00|10108|10107|10114.1|10113.1|10118.2|10117.2|10104.7|10103.7|3884
1592844600000|2020-06-22 16:50:00|10114.2|10113.2|10104|10103|10116.2|10115.2|10104|10103|1787
1592844900000|2020-06-22 16:55:00|10103.2|10102.2|10107.5|10106.5|10110.1|10109.1|10103.1|10102.1|1680
1592845200000|2020-06-22 17:00:00|10107.7|10106.7|10107|10106|10115|10114|10106.3|10105.3|2278
1592845500000|2020-06-22 17:05:00|10107.1|10106.1|10103.2|10102.2|10110.3|10109.3|10100.1|10099.1|1581
1592845800000|2020-06-22 17:10:00|10103.3|10102.3|10099.8|10098.8|10106.3|10105.3|10098.5|10097.5|1416
1592846100000|2020-06-22 17:15:00|10100|10099|10104.7|10103.7|10105.3|10104.3|10097.8|10096.8|1373
1592846400000|2020-06-22 17:20:00|10104.6|10103.6|10105.5|10104.5|10108.3|10107.3|10100.1|10099.1|1354
1592846700000|2020-06-22 17:25:00|10105.8|10104.8|10101.7|10100.7|10106.3|10105.3|10099.7|10098.7|965
1592847000000|2020-06-22 17:30:00|10101.3|10100.3|10100.2|10099.2|10105.3|10104.3|10099.3|10098.3|1410
1592847300000|2020-06-22 17:35:00|10100.3|10099.3|10097.6|10096.6|10103.8|10102.8|10093|10092|1646
1592847600000|2020-06-22 17:40:00|10097.3|10096.3|10105|10104|10107.1|10106.1|10096|10095|1511
1592847900000|2020-06-22 17:45:00|10105.1|10104.1|10112|10111|10113.7|10112.7|10105.1|10104.1|1503
1592848200000|2020-06-22 17:50:00|10111.7|10110.7|10112.2|10111.2|10114.1|10113.1|10108.3|10107.3|1150
1592848500000|2020-06-22 17:55:00|10112.3|10111.3|10109.5|10108.5|10114|10113|10108.5|10107.5|1176
1592848800000|2020-06-22 18:00:00|10109.3|10108.3|10093.1|10092.1|10109.6|10108.6|10090.2|10089.2|3921
1592849100000|2020-06-22 18:05:00|10093.2|10092.2|10106.5|10105.5|10106.6|10105.6|10092.5|10091.5|3423
1592849400000|2020-06-22 18:10:00|10106.6|10105.6|10098.6|10097.6|10106.7|10105.7|10098.3|10097.3|1559
1592849700000|2020-06-22 18:15:00|10098.3|10097.3|10104.6|10103.6|10105.8|10104.8|10097.8|10096.8|3588
1592850000000|2020-06-22 18:20:00|10104.7|10103.7|10111.5|10110.5|10111.6|10110.6|10099.7|10098.7|1325
1592850300000|2020-06-22 18:25:00|10111.6|10110.6|10111.3|10110.3|10115.2|10114.2|10110|10109|1586
1592850600000|2020-06-22 18:30:00|10111.1|10110.1|10113.8|10112.8|10116.2|10115.2|10111.1|10110.1|1432
1592850900000|2020-06-22 18:35:00|10114.2|10113.2|10110.1|10109.1|10115.7|10114.7|10107.8|10106.8|1401
1592851200000|2020-06-22 18:40:00|10110.3|10109.3|10109.3|10108.3|10112.3|10111.3|10104.2|10103.2|1476
1592851500000|2020-06-22 18:45:00|10109.2|10108.2|10116.3|10115.3|10118.7|10117.7|10109.2|10108.2|2080
1592851800000|2020-06-22 18:50:00|10116.6|10115.6|10116.6|10115.6|10120.3|10119.3|10113.7|10112.7|1527
1592852100000|2020-06-22 18:55:00|10116.7|10115.7|10127.3|10126.3|10130.6|10129.6|10116.1|10115.1|3485
1592852400000|2020-06-22 19:00:00|10127.2|10126.2|10125.7|10124.7|10128.2|10127.2|10122.6|10121.6|1770
1592852700000|2020-06-22 19:05:00|10125.5|10124.5|10126.1|10125.1|10128.2|10127.2|10121.6|10120.6|1950
1592853000000|2020-06-22 19:10:00|10125.8|10124.8|10110.1|10109.1|10132.3|10131.3|10109.8|10108.8|3340
1592853300000|2020-06-22 19:15:00|10110.3|10109.3|10101.1|10100.1|10116.3|10115.3|10096.6|10095.6|3462
1592853600000|2020-06-22 19:20:00|10100.9|10099.9|10083.3|10082.3|10100.9|10099.9|10079.9|10078.9|5088
1592853900000|2020-06-22 19:25:00|10083.6|10082.6|10091.8|10090.8|10092.3|10091.3|10082.6|10081.6|2703
1592854200000|2020-06-22 19:30:00|10091.7|10090.7|10099.6|10098.6|10102.3|10101.3|10091.7|10090.7|2628
1592854500000|2020-06-22 19:35:00|10099.3|10098.3|10103.3|10102.3|10105.6|10104.6|10091.8|10090.8|2559
1592854800000|2020-06-22 19:40:00|10103.9|10102.9|10111.4|10110.4|10111.8|10110.8|10098.3|10097.3|2218
1592855100000|2020-06-22 19:45:00|10111.3|10110.3|10105.6|10104.6|10120.6|10119.6|10105.6|10104.6|3580
1592855400000|2020-06-22 19:50:00|10105.3|10104.3|10122.8|10121.8|10123.4|10122.4|10102.6|10101.6|4705
1592855700000|2020-06-22 19:55:00|10122.6|10121.6|10129.3|10128.3|10133.6|10132.6|10118.2|10117.2|6941
1592856000000|2020-06-22 20:00:00|10129.8|10127.8|10129.7|10127.7|10132.1|10130.1|10123.2|10121.2|3521
1592856300000|2020-06-22 20:05:00|10129.8|10127.8|10141.7|10139.7|10144.8|10142.8|10127.8|10125.8|2092
1592856600000|2020-06-22 20:10:00|10141.8|10139.8|10144.8|10139.8|10144.9|10142.1|10132.8|10130.8|1971
1592856900000|2020-06-22 20:15:00|10145.1|10140.1|10141.8|10136.8|10145.1|10140.1|10140.7|10135.7|10
1592857200000|2020-06-22 20:20:00|10141.9|10136.9|10140.8|10135.8|10142.4|10137.4|10140.5|10135.5|0
1592857500000|2020-06-22 20:25:00|10139.9|10134.9|10139.5|10134.5|10140.2|10135.2|10137.2|10132.2|0
1592857800000|2020-06-22 20:30:00|10140|10135|10140.6|10138.6|10148.1|10146.1|10138.1|10134.6|595
1592858100000|2020-06-22 20:35:00|10140.8|10138.8|10139.8|10137.8|10143.3|10141.3|10137.8|10135.8|354
1592858400000|2020-06-22 20:40:00|10140.6|10138.6|10142.3|10140.3|10143.6|10141.6|10137.8|10135.8|416
1592858700000|2020-06-22 20:45:00|10141.8|10139.8|10139.6|10137.6|10146.1|10144.1|10139.6|10137.6|436
1592859000000|2020-06-22 20:50:00|10139.8|10137.8|10144.3|10142.3|10144.8|10142.8|10137.3|10135.3|354
1592859300000|2020-06-22 20:55:00|10143.6|10141.6|10138.6|10133.6|10145.8|10143.8|10134.8|10132.8|311
1592859600000|2020-06-22 21:00:00|10138.7|10133.7|10139.9|10134.9|10141.1|10136.1|10138.7|10133.7|0
1592859900000|2020-06-22 21:05:00|10138.8|10133.8|10138.5|10133.5|10139.9|10134.9|10138.4|10133.4|0
1592860200000|2020-06-22 21:10:00|10138.6|10133.6|10138.8|10133.8|10139.3|10134.3|10138.5|10133.5|0
1592860500000|2020-06-22 21:15:00|10138.7|10133.7|10138.8|10133.8|10139.3|10134.3|10138.7|10133.7|0
1592860800000|2020-06-22 21:20:00|10138.9|10133.9|10140|10135|10140.1|10135.1|10138.9|10133.9|0
1592861100000|2020-06-22 21:25:00|10139.8|10134.8|10141.2|10136.2|10141.3|10136.3|10139.8|10134.8|0
1592861400000|2020-06-22 21:30:00|10141.1|10136.1|10139.8|10134.8|10141.2|10136.2|10139.8|10134.8|0
1592861700000|2020-06-22 21:35:00|10141|10136|10141.7|10136.7|10141.9|10136.9|10139.2|10134.2|0
1592862000000|2020-06-22 21:40:00|10141.6|10136.6|10139.7|10134.7|10141.6|10136.6|10139.5|10134.5|0
1592862300000|2020-06-22 21:45:00|10139.6|10134.6|10139.9|10134.9|10139.9|10134.9|10138.6|10133.6|0
1592862600000|2020-06-22 21:50:00|10139.7|10134.7|10138.8|10133.8|10139.7|10134.7|10138.3|10133.3|0
1592862900000|2020-06-22 21:55:00|10138.9|10133.9|10139.4|10134.4|10140.9|10135.9|10138.8|10133.8|0
1592863200000|2020-06-22 22:00:00|10135.1|10133.1|10145.3|10143.3|10145.7|10143.7|10133.1|10131.1|536
1592863500000|2020-06-22 22:05:00|10145.4|10143.4|10144.8|10142.8|10148.1|10146.1|10136.8|10134.8|390
1592863800000|2020-06-22 22:10:00|10144.7|10142.7|10143.4|10141.4|10145.7|10143.7|10138.2|10136.2|148
1592864100000|2020-06-22 22:15:00|10143.8|10141.8|10140.3|10138.3|10145.9|10143.9|10140.1|10138.1|87
1592864400000|2020-06-22 22:20:00|10140.2|10138.2|10146.1|10144.1|10147.9|10145.9|10139.8|10137.8|196
1592864700000|2020-06-22 22:25:00|10146.2|10144.2|10148.6|10146.6|10149.1|10147.1|10145.7|10143.7|144
1592865000000|2020-06-22 22:30:00|10148.9|10146.9|10135.3|10133.3|10151.9|10149.9|10129.6|10127.6|829
1592865300000|2020-06-22 22:35:00|10136.1|10134.1|10137.6|10135.6|10138.9|10136.9|10132.8|10130.8|262
1592865600000|2020-06-22 22:40:00|10137.4|10135.4|10141.4|10139.4|10141.4|10139.4|10134.2|10132.2|146
1592865900000|2020-06-22 22:45:00|10141.1|10139.1|10158.3|10156.3|10159.7|10157.7|10140.6|10138.6|626
1592866200000|2020-06-22 22:50:00|10158.1|10156.1|10158.6|10156.6|10160.6|10158.6|10155.6|10153.6|343
1592866500000|2020-06-22 22:55:00|10158.7|10156.7|10155.9|10153.9|10160.9|10158.9|10155.8|10153.8|218
1592866800000|2020-06-22 23:00:00|10155.8|10153.8|10153.7|10151.7|10158.2|10156.2|10153.7|10151.7|232
1592867100000|2020-06-22 23:05:00|10153.6|10151.6|10164.2|10162.2|10164.8|10162.8|10153.6|10151.6|465
1592867400000|2020-06-22 23:10:00|10164.3|10162.3|10157.9|10155.9|10164.8|10162.8|10157.8|10155.8|406
1592867700000|2020-06-22 23:15:00|10158.1|10156.1|10161.4|10159.4|10163.3|10161.3|10157.7|10155.7|177
1592868000000|2020-06-22 23:20:00|10161.9|10159.9|10166.7|10164.7|10169.2|10167.2|10161.2|10159.2|476
1592868300000|2020-06-22 23:25:00|10166.4|10164.4|10163.2|10161.2|10166.8|10164.8|10162.7|10160.7|218
1592868600000|2020-06-22 23:30:00|10163.1|10161.1|10166.9|10164.9|10168.4|10166.4|10162.7|10160.7|230
1592868900000|2020-06-22 23:35:00|10167.6|10165.6|10168.4|10166.4|10168.9|10166.9|10163.6|10161.6|259
1592869200000|2020-06-22 23:40:00|10168.3|10166.3|10166.7|10164.7|10172.1|10170.1|10164.9|10162.9|415
1592869500000|2020-06-22 23:45:00|10166.8|10164.8|10164.8|10162.8|10166.8|10164.8|10162.9|10160.9|262
1592869800000|2020-06-22 23:50:00|10164.4|10162.4|10165.4|10163.4|10168.8|10166.8|10163.4|10161.4|204
1592870100000|2020-06-22 23:55:00|10165.6|10163.6|10164.1|10162.1|10167.1|10165.1|10164.1|10162.1|202
1592870400000|2020-06-23 00:00:00|10164.2|10162.2|10162.7|10160.7|10164.7|10162.7|10157.4|10155.4|594
1592870700000|2020-06-23 00:05:00|10162.8|10160.8|10158.2|10156.2|10163.6|10161.6|10157.4|10155.4|323
1592871000000|2020-06-23 00:10:00|10158.3|10156.3|10156.6|10154.6|10160.1|10158.1|10156.2|10154.2|293
1592871300000|2020-06-23 00:15:00|10156.7|10154.7|10159.7|10157.7|10159.9|10157.9|10155.4|10153.4|296
1592871600000|2020-06-23 00:20:00|10159.4|10157.4|10153.2|10151.2|10159.7|10157.7|10150.3|10148.3|396
1592871900000|2020-06-23 00:25:00|10153.6|10151.6|10155.2|10153.2|10157.1|10155.1|10152.6|10150.6|205
1592872200000|2020-06-23 00:30:00|10155.3|10153.3|10153.1|10151.1|10156.7|10154.7|10151.8|10149.8|257
1592872500000|2020-06-23 00:35:00|10152.8|10150.8|10149.6|10147.6|10153.2|10151.2|10147.2|10145.2|345
1592872800000|2020-06-23 00:40:00|10149.3|10147.3|10153.7|10151.7|10155.9|10153.9|10146.1|10144.1|525
1592873100000|2020-06-23 00:45:00|10154.2|10152.2|10157.6|10155.6|10157.9|10155.9|10152.2|10150.2|224
1592873400000|2020-06-23 00:50:00|10157.7|10155.7|10157.9|10155.9|10159.3|10157.3|10156.3|10154.3|223
1592873700000|2020-06-23 00:55:00|10158.2|10156.2|10156.6|10154.6|10158.9|10156.9|10153.2|10151.2|240
1592874000000|2020-06-23 01:00:00|10156.7|10154.7|10158.3|10156.3|10160.1|10158.1|10155.9|10153.9|409
1592874300000|2020-06-23 01:05:00|10158.8|10156.8|10142.7|10140.7|10159.3|10157.3|10139.9|10137.9|765
1592874600000|2020-06-23 01:10:00|10142.3|10140.3|10103.3|10101.3|10143.2|10141.2|10101.9|10099.9|2991
1592874900000|2020-06-23 01:15:00|10102.7|10100.7|10068.8|10066.8|10103.1|10101.1|10047.3|10045.3|4468
1592875200000|2020-06-23 01:20:00|10069.2|10067.2|10023.1|10021.1|10069.2|10067.2|10020.9|10018.9|2924
1592875500000|2020-06-23 01:25:00|10022.7|10020.7|10005.6|10003.6|10048.8|10046.8|9987.4|9985.4|3369
1592875800000|2020-06-23 01:30:00|10005.9|10003.9|10030.6|10028.6|10038.9|10036.9|9996.8|9994.8|2349
1592876100000|2020-06-23 01:35:00|10030.7|10028.7|9994.3|9992.3|10033.9|10031.9|9991.8|9989.8|2085
1592876400000|2020-06-23 01:40:00|9994.4|9992.4|10008.4|10006.4|10014.6|10012.6|9994.4|9992.4|1734
1592876700000|2020-06-23 01:45:00|10008.3|10006.3|10021.4|10019.4|10029.4|10027.4|9998.8|9996.8|1567
1592877000000|2020-06-23 01:50:00|10021.9|10019.9|10054.3|10052.3|10072.4|10070.4|10017.8|10015.8|2300
1592877300000|2020-06-23 01:55:00|10054.8|10052.8|10102.9|10100.9|10102.9|10100.9|10036.3|10034.3|2277
1592877600000|2020-06-23 02:00:00|10103.1|10101.1|10094.4|10092.4|10113.7|10111.7|10091.4|10089.4|2397
1592877900000|2020-06-23 02:05:00|10094.6|10092.6|10117.9|10115.9|10122.6|10120.6|10093.4|10091.4|1837
1592878200000|2020-06-23 02:10:00|10118.2|10116.2|10108.9|10106.9|10120.1|10118.1|10103.2|10101.2|946
1592878500000|2020-06-23 02:15:00|10109.1|10107.1|10118.4|10116.4|10120.2|10118.2|10105.1|10103.1|919
1592878800000|2020-06-23 02:20:00|10118.6|10116.6|10143.4|10141.4|10144.3|10142.3|10111.4|10109.4|1655
1592879100000|2020-06-23 02:25:00|10143.3|10141.3|10134.8|10132.8|10144.2|10142.2|10127.6|10125.6|970
1592879400000|2020-06-23 02:30:00|10134.9|10132.9|10138.9|10136.9|10148.7|10146.7|10131.4|10129.4|725
1592879700000|2020-06-23 02:35:00|10139.1|10137.1|10132.7|10130.7|10144.3|10142.3|10131.6|10129.6|404
1592880000000|2020-06-23 02:40:00|10133.1|10131.1|10125.4|10123.4|10133.3|10131.3|10120.7|10118.7|546
1592880300000|2020-06-23 02:45:00|10125.6|10123.6|10128.8|10126.8|10131.1|10129.1|10122.9|10120.9|262
1592880600000|2020-06-23 02:50:00|10128.9|10126.9|10120.6|10118.6|10131.3|10129.3|10116.1|10114.1|499
1592880900000|2020-06-23 02:55:00|10120.8|10118.8|10127.2|10125.2|10131.8|10129.8|10119.8|10117.8|358
1592881200000|2020-06-23 03:00:00|10127.7|10125.7|10130.2|10128.2|10130.7|10128.7|10120.6|10118.6|246
1592881500000|2020-06-23 03:05:00|10130.3|10128.3|10136.3|10134.3|10137.1|10135.1|10124.6|10122.6|370
1592881800000|2020-06-23 03:10:00|10136.4|10134.4|10133.1|10131.1|10136.8|10134.8|10131.1|10129.1|248
1592882100000|2020-06-23 03:15:00|10133.2|10131.2|10130.9|10128.9|10137.3|10135.3|10129.8|10127.8|252
1592882400000|2020-06-23 03:20:00|10131.1|10129.1|10126.7|10124.7|10131.8|10129.8|10122.3|10120.3|261
1592882700000|2020-06-23 03:25:00|10126.8|10124.8|10126.3|10124.3|10130.8|10128.8|10124.7|10122.7|265
1592883000000|2020-06-23 03:30:00|10127.8|10125.8|10126.3|10124.3|10130.4|10128.4|10124.1|10122.1|180
1592883300000|2020-06-23 03:35:00|10126.2|10124.2|10119.7|10117.7|10126.9|10124.9|10119.1|10117.1|374
1592883600000|2020-06-23 03:40:00|10119.8|10117.8|10114.2|10112.2|10119.8|10117.8|10112.4|10110.4|539
1592883900000|2020-06-23 03:45:00|10114.6|10112.6|10122.4|10120.4|10124.7|10122.7|10113.4|10111.4|381
1592884200000|2020-06-23 03:50:00|10122.3|10120.3|10122.7|10120.7|10124.2|10122.2|10115.6|10113.6|439
1592884500000|2020-06-23 03:55:00|10122.6|10120.6|10117.7|10115.7|10122.9|10120.9|10117.7|10115.7|113
1592884800000|2020-06-23 04:00:00|10118.1|10116.1|10119.9|10117.9|10124.1|10122.1|10113.2|10111.2|250
1592885100000|2020-06-23 04:05:00|10119.4|10117.4|10126.8|10124.8|10128.4|10126.4|10119.4|10117.4|328
1592885400000|2020-06-23 04:10:00|10126.9|10124.9|10126.9|10124.9|10129.3|10127.3|10125.7|10123.7|179
1592885700000|2020-06-23 04:15:00|10127.1|10125.1|10125.6|10123.6|10131.6|10129.6|10123.7|10121.7|256
1592886000000|2020-06-23 04:20:00|10125.9|10123.9|10130.7|10128.7|10131.9|10129.9|10125.3|10123.3|165
1592886300000|2020-06-23 04:25:00|10130.8|10128.8|10129.9|10127.9|10133.9|10131.9|10127.9|10125.9|246
1592886600000|2020-06-23 04:30:00|10130.2|10128.2|10131.4|10129.4|10133.9|10131.9|10127.1|10125.1|246
1592886900000|2020-06-23 04:35:00|10131.6|10129.6|10129.8|10127.8|10132.6|10130.6|10125.7|10123.7|211
1592887200000|2020-06-23 04:40:00|10129.6|10127.6|10123.9|10121.9|10129.9|10127.9|10122.8|10120.8|202
1592887500000|2020-06-23 04:45:00|10124.1|10122.1|10128.4|10126.4|10129.4|10127.4|10122.7|10120.7|181
1592887800000|2020-06-23 04:50:00|10128.6|10126.6|10124.4|10122.4|10128.6|10126.6|10122.6|10120.6|120
1592888100000|2020-06-23 04:55:00|10124.3|10122.3|10124.6|10122.6|10128.3|10126.3|10123.9|10121.9|149
1592888400000|2020-06-23 05:00:00|10124.7|10122.7|10133.1|10131.1|10133.9|10131.9|10124.1|10122.1|280
1592888700000|2020-06-23 05:05:00|10133.7|10131.7|10133.6|10131.6|10134.8|10132.8|10131.4|10129.4|222
1592889000000|2020-06-23 05:10:00|10133.7|10131.7|10127.7|10125.7|10134.9|10132.9|10124.8|10122.8|218
1592889300000|2020-06-23 05:15:00|10127.9|10125.9|10126.2|10124.2|10129.6|10127.6|10124.8|10122.8|211
1592889600000|2020-06-23 05:20:00|10126.8|10124.8|10127.8|10125.8|10130.4|10128.4|10126.7|10124.7|181
1592889900000|2020-06-23 05:25:00|10127.6|10125.6|10126.4|10124.4|10133.2|10131.2|10125.2|10123.2|194
1592890200000|2020-06-23 05:30:00|10126.6|10124.6|10132.4|10130.4|10134.4|10132.4|10126.6|10124.6|293
1592890500000|2020-06-23 05:35:00|10132.7|10130.7|10131.3|10129.3|10133.9|10131.9|10128.7|10126.7|166
1592890800000|2020-06-23 05:40:00|10131.6|10129.6|10108.1|10106.1|10132.4|10130.4|10105.7|10103.7|658
1592891100000|2020-06-23 05:45:00|10107.9|10105.9|10109.9|10107.9|10111.2|10109.2|10103.1|10101.1|791
1592891400000|2020-06-23 05:50:00|10110.1|10108.1|10111.3|10109.3|10113.3|10111.3|10105.3|10103.3|438
1592891700000|2020-06-23 05:55:00|10111.6|10109.6|10108.8|10106.8|10111.8|10109.8|10106.4|10104.4|357
1592892000000|2020-06-23 06:00:00|10108.9|10106.9|10112.6|10110.6|10121.6|10119.6|10104.2|10102.2|1090
1592892300000|2020-06-23 06:05:00|10112.3|10110.3|10141.4|10139.4|10151.1|10149.1|10111.4|10109.4|1869
1592892600000|2020-06-23 06:10:00|10141.3|10139.3|10138.6|10136.6|10144.3|10142.3|10137.7|10135.7|548
1592892900000|2020-06-23 06:15:00|10138.7|10136.7|10148.1|10146.1|10150.8|10148.8|10137.7|10135.7|707
1592893200000|2020-06-23 06:20:00|10147.9|10145.9|10147.4|10145.4|10149.6|10147.6|10143.9|10141.9|234
1592893500000|2020-06-23 06:25:00|10146.8|10144.8|10142.7|10140.7|10148.4|10146.4|10140.1|10138.1|248
1592893800000|2020-06-23 06:30:00|10142.2|10140.2|10155.1|10153.1|10156.8|10154.8|10135.2|10133.2|723
1592894100000|2020-06-23 06:35:00|10154.9|10152.9|10151.2|10149.2|10154.9|10152.9|10149.6|10147.6|362
1592894400000|2020-06-23 06:40:00|10151.3|10149.3|10153.2|10151.2|10154.1|10152.1|10146.4|10144.4|332
1592894700000|2020-06-23 06:45:00|10153.1|10151.1|10152.8|10150.8|10159.2|10157.2|10149.9|10147.9|649
1592895000000|2020-06-23 06:50:00|10152.2|10150.2|10150.7|10148.7|10155.2|10153.2|10149.6|10147.6|234
1592895300000|2020-06-23 06:55:00|10150.8|10148.8|10152.2|10150.2|10157.3|10155.3|10150.1|10148.1|259
1592895600000|2020-06-23 07:00:00|10151.4|10149.4|10147.3|10145.3|10153.2|10151.2|10143.9|10141.9|830
1592895900000|2020-06-23 07:05:00|10147.4|10145.4|10154.2|10152.2|10155.8|10153.8|10141.8|10139.8|701
1592896200000|2020-06-23 07:10:00|10154.3|10152.3|10155.8|10153.8|10157.1|10155.1|10149.3|10147.3|402
1592896500000|2020-06-23 07:15:00|10160.7|10158.7|10185.6|10183.6|10192.1|10190.1|10160.7|10158.7|3329
1592896800000|2020-06-23 07:20:00|10185.7|10183.7|10181.2|10179.2|10188.9|10186.9|10177.7|10175.7|1023
1592897100000|2020-06-23 07:25:00|10180.7|10178.7|10186.2|10184.2|10187.2|10185.2|10177.4|10175.4|679
1592897400000|2020-06-23 07:30:00|10186.3|10184.3|10190.6|10188.6|10196.1|10194.1|10179.7|10177.7|1332
1592897700000|2020-06-23 07:35:00|10190.4|10188.4|10187.9|10185.9|10192.9|10190.9|10184.8|10182.8|666
1592898000000|2020-06-23 07:40:00|10188.2|10186.2|10191.9|10189.9|10195.7|10193.7|10185.8|10183.8|766
1592898300000|2020-06-23 07:45:00|10192.1|10190.1|10189.4|10187.4|10192.7|10190.7|10185.3|10183.3|442
1592898600000|2020-06-23 07:50:00|10188.9|10186.9|10198.2|10196.2|10200.2|10198.2|10186.4|10184.4|801
1592898900000|2020-06-23 07:55:00|10198.1|10196.1|10208.8|10206.8|10208.9|10206.9|10198.1|10196.1|1000
1592899200000|2020-06-23 08:00:00|10207.8|10205.8|10204.7|10202.7|10208.6|10206.6|10201.7|10199.7|923
1592899500000|2020-06-23 08:05:00|10204.6|10202.6|10203.9|10201.9|10211.3|10209.3|10201.7|10199.7|1208
1592899800000|2020-06-23 08:10:00|10203.3|10201.3|10198.7|10196.7|10207.4|10205.4|10194.2|10192.2|879
1592900100000|2020-06-23 08:15:00|10198.8|10196.8|10197.7|10195.7|10202.2|10200.2|10195.6|10193.6|558
1592900400000|2020-06-23 08:20:00|10197.8|10195.8|10195.2|10193.2|10199.8|10197.8|10193.3|10191.3|379
1592900700000|2020-06-23 08:25:00|10194.7|10192.7|10200.9|10198.9|10205.2|10203.2|10194.7|10192.7|507
1592901000000|2020-06-23 08:30:00|10203.2|10201.2|10198.2|10196.2|10204.6|10202.6|10194.1|10192.1|692
1592901300000|2020-06-23 08:35:00|10198.3|10196.3|10194.7|10192.7|10199.9|10197.9|10191.8|10189.8|443
1592901600000|2020-06-23 08:40:00|10194.8|10192.8|10199.1|10197.1|10203.2|10201.2|10193.6|10191.6|520
1592901900000|2020-06-23 08:45:00|10198.9|10196.9|10189.1|10187.1|10199.6|10197.6|10187.7|10185.7|522
1592902200000|2020-06-23 08:50:00|10189.2|10187.2|10190.7|10188.7|10194.1|10192.1|10184.7|10182.7|546
1592902500000|2020-06-23 08:55:00|10190.4|10188.4|10187.8|10185.8|10192.9|10190.9|10185.7|10183.7|359
1592902800000|2020-06-23 09:00:00|10187.7|10185.7|10188.7|10186.7|10189.2|10187.2|10183.1|10181.1|452
1592903100000|2020-06-23 09:05:00|10188.8|10186.8|10187.1|10185.1|10192.6|10190.6|10184.9|10182.9|386
1592903400000|2020-06-23 09:10:00|10186.7|10184.7|10185.1|10183.1|10191.1|10189.1|10183.7|10181.7|356
1592903700000|2020-06-23 09:15:00|10184.6|10182.6|10187.2|10185.2|10188.6|10186.6|10184.2|10182.2|209
1592904000000|2020-06-23 09:20:00|10186.7|10184.7|10189.9|10187.9|10190.9|10188.9|10186.4|10184.4|260
1592904300000|2020-06-23 09:25:00|10189.8|10187.8|10191.2|10189.2|10192.8|10190.8|10185.9|10183.9|320
1592904600000|2020-06-23 09:30:00|10191.3|10189.3|10195.6|10193.6|10197.8|10195.8|10191.3|10189.3|546
1592904900000|2020-06-23 09:35:00|10195.4|10193.4|10198.1|10196.1|10199.6|10197.6|10192.8|10190.8|758
1592905200000|2020-06-23 09:40:00|10198.2|10196.2|10201.3|10199.3|10202.1|10200.1|10196.6|10194.6|418
1592905500000|2020-06-23 09:45:00|10200.8|10198.8|10205.6|10203.6|10205.8|10203.8|10196.1|10194.1|401
1592905800000|2020-06-23 09:50:00|10205.7|10203.7|10201.8|10199.8|10206.6|10204.6|10201.6|10199.6|451
1592906100000|2020-06-23 09:55:00|10202.1|10200.1|10201.2|10199.2|10204.3|10202.3|10198.8|10196.8|318
1592906400000|2020-06-23 10:00:00|10200.9|10198.9|10201.7|10199.7|10204.8|10202.8|10194.3|10192.3|475
1592906700000|2020-06-23 10:05:00|10201.4|10199.4|10209.4|10207.4|10213.2|10211.2|10200.4|10198.4|807
1592907000000|2020-06-23 10:10:00|10209.6|10207.6|10213.6|10211.6|10214.4|10212.4|10206.6|10204.6|810
1592907300000|2020-06-23 10:15:00|10213.8|10211.8|10213.6|10211.6|10218.6|10216.6|10212.2|10210.2|873
1592907600000|2020-06-23 10:20:00|10213.2|10211.2|10209.2|10207.2|10215.2|10213.2|10207.9|10205.9|399
1592907900000|2020-06-23 10:25:00|10209.3|10207.3|10211.6|10209.6|10214.1|10212.1|10207.3|10205.3|548
1592908200000|2020-06-23 10:30:00|10211.9|10209.9|10205.3|10203.3|10211.9|10209.9|10203.6|10201.6|588
1592908500000|2020-06-23 10:35:00|10205.4|10203.4|10206.8|10204.8|10207.2|10205.2|10203.4|10201.4|314
1592908800000|2020-06-23 10:40:00|10206.9|10204.9|10203.3|10201.3|10207.3|10205.3|10201.1|10199.1|228
1592909100000|2020-06-23 10:45:00|10203.4|10201.4|10208.3|10206.3|10208.3|10206.3|10201.3|10199.3|352
1592909400000|2020-06-23 10:50:00|10208.2|10206.2|10207.4|10205.4|10210.3|10208.3|10200.7|10198.7|673
1592909700000|2020-06-23 10:55:00|10207.3|10205.3|10203.7|10201.7|10207.3|10205.3|10201.3|10199.3|339
1592910000000|2020-06-23 11:00:00|10202.1|10200.1|10196.7|10194.7|10202.1|10200.1|10192.6|10190.6|799
1592910300000|2020-06-23 11:05:00|10196.8|10194.8|10196.2|10194.2|10199.1|10197.1|10195.2|10193.2|251
1592910600000|2020-06-23 11:10:00|10195.9|10193.9|10198.9|10196.9|10201.2|10199.2|10194.9|10192.9|356
1592910900000|2020-06-23 11:15:00|10198.8|10196.8|10210.6|10208.6|10211.1|10209.1|10198.7|10196.7|565
1592911200000|2020-06-23 11:20:00|10210.8|10208.8|10212.6|10210.6|10212.6|10210.6|10208.1|10206.1|400
1592911500000|2020-06-23 11:25:00|10212.8|10210.8|10212.8|10210.8|10217.1|10215.1|10210.7|10208.7|799
1592911800000|2020-06-23 11:30:00|10212.7|10210.7|10214.1|10212.1|10214.6|10212.6|10212.2|10210.2|366
1592912100000|2020-06-23 11:35:00|10213.9|10211.9|10216.4|10214.4|10216.4|10214.4|10211.3|10209.3|525
1592912400000|2020-06-23 11:40:00|10215.9|10213.9|10210.4|10208.4|10216.2|10214.2|10208.7|10206.7|433
1592912700000|2020-06-23 11:45:00|10210.9|10208.9|10207.3|10205.3|10211.2|10209.2|10204.2|10202.2|412
1592913000000|2020-06-23 11:50:00|10207.6|10205.6|10204.2|10202.2|10208.2|10206.2|10200.7|10198.7|837
1592913300000|2020-06-23 11:55:00|10203.9|10201.9|10206.6|10204.6|10208.6|10206.6|10203.1|10201.1|639
1592913600000|2020-06-23 12:00:00|10206.4|10204.4|10203.1|10201.1|10206.4|10204.4|10202.6|10200.6|528
1592913900000|2020-06-23 12:05:00|10202.8|10200.8|10209.2|10207.2|10209.3|10207.3|10200.8|10198.8|1076
1592914200000|2020-06-23 12:10:00|10208.7|10206.7|10210.8|10208.8|10211.4|10209.4|10206.2|10204.2|1012
1592914500000|2020-06-23 12:15:00|10210.6|10208.6|10211.4|10209.4|10214.6|10212.6|10207.2|10205.2|914
1592914800000|2020-06-23 12:20:00|10211.2|10209.2|10211.2|10209.2|10213.1|10211.1|10207.8|10205.8|629
1592915100000|2020-06-23 12:25:00|10211.1|10209.1|10212.8|10210.8|10215.3|10213.3|10210.7|10208.7|509
1592915400000|2020-06-23 12:30:00|10213.1|10211.1|10210.6|10208.6|10213.1|10211.1|10206.3|10204.3|1147
1592915700000|2020-06-23 12:35:00|10210.7|10208.7|10210.7|10208.7|10211.3|10209.3|10207.7|10205.7|873
1592916000000|2020-06-23 12:40:00|10210.3|10208.3|10206.3|10204.3|10212.3|10210.3|10205.3|10203.3|953
1592916300000|2020-06-23 12:45:00|10206.2|10204.2|10206.4|10204.4|10209.3|10207.3|10203.1|10201.1|1355
1592916600000|2020-06-23 12:50:00|10206.6|10204.6|10210.3|10208.3|10210.4|10208.4|10205.8|10203.8|827
1592916900000|2020-06-23 12:55:00|10210.2|10208.2|10207.6|10205.6|10210.8|10208.8|10207.6|10205.6|692
1592917200000|2020-06-23 13:00:00|10207.8|10205.8|10212.6|10210.6|10213.4|10211.4|10207.1|10205.1|985
1592917500000|2020-06-23 13:05:00|10212.4|10210.4|10206.1|10204.1|10213.1|10211.1|10203.9|10201.9|826
1592917800000|2020-06-23 13:10:00|10206.3|10204.3|10203.1|10201.1|10208.3|10206.3|10202.7|10200.7|1114
1592918100000|2020-06-23 13:15:00|10202.9|10200.9|10196.1|10194.1|10205.1|10203.1|10195.3|10193.3|1698
1592918400000|2020-06-23 13:20:00|10195.9|10193.9|10198.6|10196.6|10199.1|10197.1|10194.6|10192.6|1786
1592918700000|2020-06-23 13:25:00|10198.3|10196.3|10195.4|10193.4|10199.6|10197.6|10194.1|10192.1|1789
1592919000000|2020-06-23 13:30:00|10194.9|10193.9|10179.2|10178.2|10196.7|10195.7|10173.9|10172.9|10342
1592919300000|2020-06-23 13:35:00|10179.3|10178.3|10201.8|10200.8|10203.9|10202.9|10172.8|10171.8|7821
1592919600000|2020-06-23 13:40:00|10201.4|10200.4|10206.2|10205.2|10213.1|10212.1|10199.9|10198.9|5249
1592919900000|2020-06-23 13:45:00|10201.2|10200.2|10204.3|10203.3|10214.2|10213.2|10196.8|10195.8|6059
1592920200000|2020-06-23 13:50:00|10204.2|10203.2|10187.8|10186.8|10209.8|10208.8|10186.2|10185.2|6083
1592920500000|2020-06-23 13:55:00|10188.1|10187.1|10197.8|10196.8|10199.9|10198.9|10185.3|10184.3|3902
1592920800000|2020-06-23 14:00:00|10197.2|10196.2|10195.4|10194.4|10207.9|10206.9|10191.3|10190.3|5218
1592921100000|2020-06-23 14:05:00|10195.3|10194.3|10198.2|10197.2|10202.3|10201.3|10177.9|10176.9|5787
1592921400000|2020-06-23 14:10:00|10198.3|10197.3|10208.9|10207.9|10212.6|10211.6|10197.1|10196.1|4844
1592921700000|2020-06-23 14:15:00|10209.2|10208.2|10221.4|10220.4|10226.2|10225.2|10204.9|10203.9|6137
1592922000000|2020-06-23 14:20:00|10221.2|10220.2|10222.3|10221.3|10228.4|10227.4|10217.3|10216.3|5127
1592922300000|2020-06-23 14:25:00|10222.4|10221.4|10230.4|10229.4|10230.6|10229.6|10222.1|10221.1|3976
1592922600000|2020-06-23 14:30:00|10230.7|10229.7|10230.4|10229.4|10236.1|10235.1|10227.2|10226.2|4747
1592922900000|2020-06-23 14:35:00|10230.6|10229.6|10233.6|10232.6|10235.3|10234.3|10225.7|10224.7|3316
1592923200000|2020-06-23 14:40:00|10233.4|10232.4|10228.6|10227.6|10244.9|10243.9|10225.7|10224.7|6434
1592923500000|2020-06-23 14:45:00|10228.8|10227.8|10217.7|10216.7|10234.2|10233.2|10210.4|10209.4|6637
1592923800000|2020-06-23 14:50:00|10217.3|10216.3|10230.3|10229.3|10231.8|10230.8|10214.9|10213.9|4746
1592924100000|2020-06-23 14:55:00|10230.2|10229.2|10227.1|10226.1|10231.8|10230.8|10222.1|10221.1|2465
1592924400000|2020-06-23 15:00:00|10226.9|10225.9|10239.3|10238.3|10241.4|10240.4|10214.1|10213.1|3954
1592924700000|2020-06-23 15:05:00|10239.2|10238.2|10245.7|10244.7|10246.8|10245.8|10237.9|10236.9|2595
1592925000000|2020-06-23 15:10:00|10245.8|10244.8|10246.2|10245.2|10249.6|10248.6|10241.3|10240.3|2847
1592925300000|2020-06-23 15:15:00|10245.8|10244.8|10251.7|10250.7|10253.8|10252.8|10243.6|10242.6|3747
1592925600000|2020-06-23 15:20:00|10251.8|10250.8|10265.4|10264.4|10266.3|10265.3|10250.1|10249.1|4403
1592925900000|2020-06-23 15:25:00|10265.6|10264.6|10266.9|10265.9|10268.3|10267.3|10262.7|10261.7|3550
1592926200000|2020-06-23 15:30:00|10266.4|10265.4|10263.8|10262.8|10269.4|10268.4|10262.7|10261.7|2671
1592926500000|2020-06-23 15:35:00|10264.2|10263.2|10260.3|10259.3|10265.6|10264.6|10259.4|10258.4|1954
1592926800000|2020-06-23 15:40:00|10260.2|10259.2|10261.3|10260.3|10262.8|10261.8|10258.4|10257.4|1725
1592927100000|2020-06-23 15:45:00|10261.4|10260.4|10267.4|10266.4|10271.1|10270.1|10259.1|10258.1|2729
1592927400000|2020-06-23 15:50:00|10267.6|10266.6|10257.4|10256.4|10270.6|10269.6|10254.3|10253.3|3495
1592927700000|2020-06-23 15:55:00|10257.7|10256.7|10274.3|10273.3|10274.3|10273.3|10256.2|10255.2|2323
1592928000000|2020-06-23 16:00:00|10274.6|10273.6|10269.2|10268.2|10277.9|10276.9|10268.2|10267.2|2893
1592928300000|2020-06-23 16:05:00|10269.1|10268.1|10267.3|10266.3|10272.1|10271.1|10264.6|10263.6|2884
1592928600000|2020-06-23 16:10:00|10267.2|10266.2|10270.7|10269.7|10275.2|10274.2|10264.8|10263.8|2038
1592928900000|2020-06-23 16:15:00|10271.1|10270.1|10271.9|10270.9|10277.4|10276.4|10264.8|10263.8|1807
1592929200000|2020-06-23 16:20:00|10271.3|10270.3|10276.8|10275.8|10280.7|10279.7|10261.9|10260.9|2578
1592929500000|2020-06-23 16:25:00|10276.9|10275.9|10277.1|10276.1|10281.3|10280.3|10272.6|10271.6|2474
1592929800000|2020-06-23 16:30:00|10276.9|10275.9|10273.9|10272.9|10282.6|10281.6|10272.9|10271.9|1929
1592930100000|2020-06-23 16:35:00|10274.1|10273.1|10273.9|10272.9|10278.2|10277.2|10266.2|10265.2|2704
1592930400000|2020-06-23 16:40:00|10273.5|10272.5|10273.2|10272.2|10277|10276|10269.8|10268.8|1383
1592930700000|2020-06-23 16:45:00|10273.3|10272.3|10278.1|10277.1|10279.2|10278.2|10270.5|10269.5|1324
1592931000000|2020-06-23 16:50:00|10278|10277|10269.7|10268.7|10278|10277|10268.6|10267.6|1470
1592931300000|2020-06-23 16:55:00|10269.8|10268.8|10275.7|10274.7|10278.5|10277.5|10269.8|10268.8|2452
1592931600000|2020-06-23 17:00:00|10275.6|10274.6|10281.2|10280.2|10281.3|10280.3|10274.6|10273.6|1244
1592931900000|2020-06-23 17:05:00|10280.8|10279.8|10284.8|10283.8|10288.7|10287.7|10278.7|10277.7|2501
1592932200000|2020-06-23 17:10:00|10284.7|10283.7|10283.5|10282.5|10287|10286|10280.3|10279.3|2086
1592932500000|2020-06-23 17:15:00|10283.3|10282.3|10288.2|10287.2|10289|10288|10278.7|10277.7|1697
1592932800000|2020-06-23 17:20:00|10288.1|10287.1|10295.1|10294.1|10298.7|10297.7|10288|10287|3120
1592933100000|2020-06-23 17:25:00|10295.2|10294.2|10296.8|10295.8|10297.8|10296.8|10294.1|10293.1|1357
1592933400000|2020-06-23 17:30:00|10297.1|10296.1|10297.2|10296.2|10301.8|10300.8|10295.3|10294.3|1891
1592933700000|2020-06-23 17:35:00|10297.3|10296.3|10303.5|10302.5|10304.5|10303.5|10297|10296|1706
1592934000000|2020-06-23 17:40:00|10303.3|10302.3|10296|10295|10307|10306|10293.1|10292.1|2345
1592934300000|2020-06-23 17:45:00|10296.2|10295.2|10305.8|10304.8|10306.7|10305.7|10295|10294|1857
1592934600000|2020-06-23 17:50:00|10305.6|10304.6|10296.7|10295.7|10308.7|10307.7|10293.2|10292.2|5366
1592934900000|2020-06-23 17:55:00|10296.8|10295.8|10297.2|10296.2|10302|10301|10291.2|10290.2|2019
1592935200000|2020-06-23 18:00:00|10297.5|10296.5|10280.8|10279.8|10297.5|10296.5|10275.2|10274.2|3805
1592935500000|2020-06-23 18:05:00|10280.7|10279.7|10277.6|10276.6|10281|10280|10271.5|10270.5|2722
1592935800000|2020-06-23 18:10:00|10278.3|10277.3|10271|10270|10281.6|10280.6|10268.1|10267.1|2385
1592936100000|2020-06-23 18:15:00|10271.1|10270.1|10276.7|10275.7|10280.8|10279.8|10270|10269|1840
1592936400000|2020-06-23 18:20:00|10276.6|10275.6|10284.6|10283.6|10287.3|10286.3|10276.6|10275.6|2102
1592936700000|2020-06-23 18:25:00|10284.7|10283.7|10281.1|10280.1|10286|10285|10277.2|10276.2|1473
1592937000000|2020-06-23 18:30:00|10280.8|10279.8|10286.2|10285.2|10287.1|10286.1|10279.5|10278.5|1525
1592937300000|2020-06-23 18:35:00|10286.3|10285.3|10288.6|10287.6|10292|10291|10284.3|10283.3|1654
1592937600000|2020-06-23 18:40:00|10288.7|10287.7|10279.6|10278.6|10288.8|10287.8|10274|10273|1772
1592937900000|2020-06-23 18:45:00|10279.7|10278.7|10262.5|10261.5|10280.2|10279.2|10260.5|10259.5|3106
1592938200000|2020-06-23 18:50:00|10263.5|10262.5|10266.7|10265.7|10267.5|10266.5|10257|10256|2590
1592938500000|2020-06-23 18:55:00|10267.1|10266.1|10258.5|10257.5|10271.1|10270.1|10258.2|10257.2|2476
1592938800000|2020-06-23 19:00:00|10259|10258|10250.7|10249.7|10261.1|10260.1|10242|10241|5161
1592939100000|2020-06-23 19:05:00|10250.6|10249.6|10256.2|10255.2|10260.5|10259.5|10245.7|10244.7|2388
1592939400000|2020-06-23 19:10:00|10256.5|10255.5|10260|10259|10260.7|10259.7|10245|10244|2595
1592939700000|2020-06-23 19:15:00|10259.8|10258.8|10258|10257|10265.1|10264.1|10256.2|10255.2|2508
1592940000000|2020-06-23 19:20:00|10257.1|10256.1|10244.6|10243.6|10257.6|10256.6|10238.6|10237.6|3151
1592940300000|2020-06-23 19:25:00|10244.5|10243.5|10225.2|10224.2|10248.6|10247.6|10222.1|10221.1|5303
1592940600000|2020-06-23 19:30:00|10224.3|10223.3|10225.6|10224.6|10232.8|10231.8|10211.3|10210.3|4870
1592940900000|2020-06-23 19:35:00|10226.1|10225.1|10232|10231|10237|10236|10223.6|10222.6|3043
1592941200000|2020-06-23 19:40:00|10231.6|10230.6|10236.6|10235.6|10238.6|10237.6|10215.1|10214.1|4539
1592941500000|2020-06-23 19:45:00|10237|10236|10219.2|10218.2|10237.3|10236.3|10216.8|10215.8|2961
1592941800000|2020-06-23 19:50:00|10220.6|10219.6|10227.3|10226.3|10227.3|10226.3|10188.7|10187.7|10956
1592942100000|2020-06-23 19:55:00|10226.8|10225.8|10209.8|10208.8|10226.8|10225.8|10208.5|10207.5|7447
1592942400000|2020-06-23 20:00:00|10210.3|10208.3|10202.7|10200.7|10227.1|10225.1|10197.6|10195.6|4176
1592942700000|2020-06-23 20:05:00|10202.8|10200.8|10215.7|10213.7|10218.8|10216.8|10199.1|10197.1|1753
1592943000000|2020-06-23 20:10:00|10215.5|10213.5|10210.8|10205.8|10218|10216|10206|10204|2031
1592943300000|2020-06-23 20:15:00|10210.7|10205.7|10209.5|10204.5|10212.6|10207.6|10209.5|10204.5|2
1592943600000|2020-06-23 20:20:00|10209.4|10204.4|10211.8|10206.8|10211.9|10206.9|10207.5|10202.5|0
1592943900000|2020-06-23 20:25:00|10211.9|10206.9|10215.4|10210.4|10215.4|10210.4|10211.9|10206.9|0
1592944200000|2020-06-23 20:30:00|10206.6|10204.6|10197.3|10195.3|10207.1|10205.1|10196.6|10194.6|611
1592944500000|2020-06-23 20:35:00|10197.6|10195.6|10196.6|10194.6|10200.6|10198.6|10194.8|10192.8|458
1592944800000|2020-06-23 20:40:00|10196.3|10194.3|10195.6|10193.6|10198.1|10196.1|10194.3|10192.3|527
1592945100000|2020-06-23 20:45:00|10196.1|10194.1|10198.1|10196.1|10200.1|10198.1|10193.3|10191.3|308
1592945400000|2020-06-23 20:50:00|10198.6|10196.6|10195.8|10193.8|10199.6|10197.6|10194.1|10192.1|333
1592945700000|2020-06-23 20:55:00|10195.6|10193.6|10192.3|10187.3|10196.1|10194.1|10188.3|10186.3|581
1592946000000|2020-06-23 21:00:00|10192.4|10187.4|10193.8|10188.8|10195.8|10190.8|10191.8|10186.8|0
1592946300000|2020-06-23 21:05:00|10192.3|10187.3|10194|10189|10194.5|10189.5|10192|10187|0
1592946600000|2020-06-23 21:10:00|10193.5|10188.5|10194.8|10189.8|10194.8|10189.8|10193.4|10188.4|0
1592946900000|2020-06-23 21:15:00|10194.5|10189.5|10198.9|10193.9|10198.9|10193.9|10194.3|10189.3|0
1592947200000|2020-06-23 21:20:00|10198.6|10193.6|10199.9|10194.9|10200.6|10195.6|10198.4|10193.4|0
1592947500000|2020-06-23 21:25:00|10200|10195|10200.2|10195.2|10200.4|10195.4|10200|10195|0
1592947800000|2020-06-23 21:30:00|10200.1|10195.1|10199.7|10194.7|10200.1|10195.1|10199.1|10194.1|0
1592948100000|2020-06-23 21:35:00|10199.8|10194.8|10199.5|10194.5|10199.8|10194.8|10199.2|10194.2|0
1592948400000|2020-06-23 21:40:00|10199.4|10194.4|10201.4|10196.4|10202.5|10197.5|10199.4|10194.4|0
1592948700000|2020-06-23 21:45:00|10201.5|10196.5|10203|10198|10203.7|10198.7|10201.4|10196.4|0
1592949000000|2020-06-23 21:50:00|10202.9|10197.9|10203.2|10198.2|10203.5|10198.5|10202.4|10197.4|0
1592949300000|2020-06-23 21:55:00|10203.3|10198.3|10206.2|10201.2|10206.2|10201.2|10201.9|10196.9|0
1592949600000|2020-06-23 22:00:00|10195.8|10193.8|10210.5|10208.5|10210.8|10208.8|10188.3|10186.3|802
1592949900000|2020-06-23 22:05:00|10210.6|10208.6|10209.5|10207.5|10212.3|10210.3|10208.5|10206.5|312
1592950200000|2020-06-23 22:10:00|10209.7|10207.7|10205.5|10203.5|10210.1|10208.1|10203.6|10201.6|327
1592950500000|2020-06-23 22:15:00|10205.8|10203.8|10202.7|10200.7|10207.6|10205.6|10197.7|10195.7|358
1592950800000|2020-06-23 22:20:00|10203.1|10201.1|10214.2|10212.2|10215.5|10213.5|10203|10201|401
1592951100000|2020-06-23 22:25:00|10214|10212|10212|10210|10217.3|10215.3|10207.7|10205.7|450
1592951400000|2020-06-23 22:30:00|10213.2|10211.2|10206.5|10204.5|10214.3|10212.3|10206.5|10204.5|284
1592951700000|2020-06-23 22:35:00|10206.6|10204.6|10205|10203|10212.7|10210.7|10203.7|10201.7|288
1592952000000|2020-06-23 22:40:00|10205.1|10203.1|10204.3|10202.3|10207.5|10205.5|10203.2|10201.2|215
1592952300000|2020-06-23 22:45:00|10204.6|10202.6|10205.5|10203.5|10209|10207|10201.5|10199.5|199
1592952600000|2020-06-23 22:50:00|10205.6|10203.6|10201|10199|10207.8|10205.8|10200|10198|236
1592952900000|2020-06-23 22:55:00|10200.7|10198.7|10190.3|10188.3|10204.2|10202.2|10185.6|10183.6|881
1592953200000|2020-06-23 23:00:00|10190.2|10188.2|10193.5|10191.5|10194.5|10192.5|10188.2|10186.2|431
1592953500000|2020-06-23 23:05:00|10193.3|10191.3|10192.8|10190.8|10196|10194|10188.7|10186.7|354
1592953800000|2020-06-23 23:10:00|10193|10191|10187.7|10185.7|10203.6|10201.6|10187|10185|711
1592954100000|2020-06-23 23:15:00|10187.8|10185.8|10192.3|10190.3|10195.7|10193.7|10182.6|10180.6|711
1592954400000|2020-06-23 23:20:00|10192|10190|10195.1|10193.1|10198.5|10196.5|10190|10188|307
1592954700000|2020-06-23 23:25:00|10195.2|10193.2|10198.7|10196.7|10199.7|10197.7|10187.7|10185.7|351
1592955000000|2020-06-23 23:30:00|10198.6|10196.6|10203.5|10201.5|10207|10205|10196|10194|596
1592955300000|2020-06-23 23:35:00|10204.5|10202.5|10206.7|10204.7|10206.8|10204.8|10202.8|10200.8|249
1592955600000|2020-06-23 23:40:00|10206.6|10204.6|10206.5|10204.5|10208.5|10206.5|10204.3|10202.3|232
1592955900000|2020-06-23 23:45:00|10206.1|10204.1|10203.3|10201.3|10209.5|10207.5|10202.6|10200.6|291
1592956200000|2020-06-23 23:50:00|10203.5|10201.5|10194.5|10192.5|10208.8|10206.8|10193.6|10191.6|465
1592956500000|2020-06-23 23:55:00|10193.7|10191.7|10193.7|10191.7|10198.5|10196.5|10188.7|10186.7|581
1592956800000|2020-06-24 00:00:00|10193.6|10191.6|10214.3|10212.3|10214.7|10212.7|10193.6|10191.6|1136
1592957100000|2020-06-24 00:05:00|10214.2|10212.2|10219.7|10217.7|10222.2|10220.2|10211.3|10209.3|892
1592957400000|2020-06-24 00:10:00|10219.2|10217.2|10220.7|10218.7|10223.2|10221.2|10217.6|10215.6|412
1592957700000|2020-06-24 00:15:00|10220.6|10218.6|10224.5|10222.5|10225.7|10223.7|10217|10215|550
1592958000000|2020-06-24 00:20:00|10224.3|10222.3|10228.3|10226.3|10230.3|10228.3|10223.5|10221.5|640
1592958300000|2020-06-24 00:25:00|10228.5|10226.5|10226.8|10224.8|10231|10229|10225.1|10223.1|491
1592958600000|2020-06-24 00:30:00|10227.2|10225.2|10227.7|10225.7|10228.5|10226.5|10221.3|10219.3|404
1592958900000|2020-06-24 00:35:00|10227.5|10225.5|10229.1|10227.1|10230.6|10228.6|10227.5|10225.5|325
1592959200000|2020-06-24 00:40:00|10229.2|10227.2|10228.2|10226.2|10230.6|10228.6|10225.1|10223.1|312
1592959500000|2020-06-24 00:45:00|10228.3|10226.3|10227|10225|10230.6|10228.6|10225|10223|206
1592959800000|2020-06-24 00:50:00|10227.5|10225.5|10234.8|10232.8|10236.5|10234.5|10227.2|10225.2|617
1592960100000|2020-06-24 00:55:00|10234.7|10232.7|10228.7|10226.7|10234.7|10232.7|10226.3|10224.3|573
1592960400000|2020-06-24 01:00:00|10228.3|10226.3|10221.1|10219.1|10231|10229|10217.3|10215.3|803
1592960700000|2020-06-24 01:05:00|10221.2|10219.2|10221.7|10219.7|10224.8|10222.8|10219|10217|318
1592961000000|2020-06-24 01:10:00|10221.8|10219.8|10226.5|10224.5|10229.2|10227.2|10221.8|10219.8|467
1592961300000|2020-06-24 01:15:00|10226.6|10224.6|10229.1|10227.1|10232.2|10230.2|10224.1|10222.1|432
1592961600000|2020-06-24 01:20:00|10230|10228|10232.2|10230.2|10233.1|10231.1|10228.5|10226.5|352
1592961900000|2020-06-24 01:25:00|10232.3|10230.3|10233.3|10231.3|10235.3|10233.3|10230.6|10228.6|478
1592962200000|2020-06-24 01:30:00|10233.2|10231.2|10233.7|10231.7|10241|10239|10228.6|10226.6|982
1592962500000|2020-06-24 01:35:00|10233.6|10231.6|10234.5|10232.5|10239.1|10237.1|10233.2|10231.2|421
1592962800000|2020-06-24 01:40:00|10234.1|10232.1|10224.7|10222.7|10235|10233|10224.1|10222.1|612
1592963100000|2020-06-24 01:45:00|10224.8|10222.8|10218.6|10216.6|10224.8|10222.8|10213.7|10211.7|1058
1592963400000|2020-06-24 01:50:00|10218.5|10216.5|10216.5|10214.5|10220.3|10218.3|10209.7|10207.7|868
1592963700000|2020-06-24 01:55:00|10216.7|10214.7|10212.6|10210.6|10218.8|10216.8|10211|10209|556
1592964000000|2020-06-24 02:00:00|10210.3|10208.3|10201|10199|10214.7|10212.7|10193|10191|1325
1592964300000|2020-06-24 02:05:00|10200.8|10198.8|10205.3|10203.3|10207.8|10205.8|10198.8|10196.8|764
1592964600000|2020-06-24 02:10:00|10205.5|10203.5|10206.7|10204.7|10209.2|10207.2|10203.2|10201.2|458
1592964900000|2020-06-24 02:15:00|10206.8|10204.8|10214|10212|10216.1|10214.1|10205.5|10203.5|707
1592965200000|2020-06-24 02:20:00|10214.1|10212.1|10211.8|10209.8|10215.1|10213.1|10200.1|10198.1|781
1592965500000|2020-06-24 02:25:00|10211.7|10209.7|10212.1|10210.1|10213.3|10211.3|10208.6|10206.6|227
1592965800000|2020-06-24 02:30:00|10212|10210|10217.1|10215.1|10219.2|10217.2|10204.5|10202.5|649
1592966100000|2020-06-24 02:35:00|10217.2|10215.2|10215.7|10213.7|10217.6|10215.6|10212.3|10210.3|468
1592966400000|2020-06-24 02:40:00|10215.6|10213.6|10214.3|10212.3|10216.8|10214.8|10210.5|10208.5|196
1592966700000|2020-06-24 02:45:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10209|10207|252
1592967000000|2020-06-24 02:50:00|10214.2|10212.2|10210.7|10208.7|10216.7|10214.7|10208.5|10206.5|284
1592967300000|2020-06-24 02:55:00|10210.6|10208.6|10209.7|10207.7|10212|10210|10208.5|10206.5|193
1592967600000|2020-06-24 03:00:00|10210.1|10208.1|10210.5|10208.5|10214.5|10212.5|10208.8|10206.8|237
1592967900000|2020-06-24 03:05:00|10210.6|10208.6|10223.5|10221.5|10226.7|10224.7|10210.6|10208.6|682
1592968200000|2020-06-24 03:10:00|10223.6|10221.6|10226|10224|10226.6|10224.6|10223|10221|350
1592968500000|2020-06-24 03:15:00|10226.5|10224.5|10227.5|10225.5|10229.7|10227.7|10225.5|10223.5|287
1592968800000|2020-06-24 03:20:00|10227.7|10225.7|10228.3|10226.3|10229.6|10227.6|10224|10222|239
1592969100000|2020-06-24 03:25:00|10228.5|10226.5|10224.5|10222.5|10228.8|10226.8|10223.3|10221.3|222
1592969400000|2020-06-24 03:30:00|10225|10223|10219.5|10217.5|10225|10223|10214.6|10212.6|865
1592969700000|2020-06-24 03:35:00|10219.6|10217.6|10217.6|10215.6|10220.5|10218.5|10215.8|10213.8|271
1592970000000|2020-06-24 03:40:00|10217.3|10215.3|10222.7|10220.7|10222.7|10220.7|10216.8|10214.8|253
1592970300000|2020-06-24 03:45:00|10223|10221|10227.3|10225.3|10230.2|10228.2|10222.6|10220.6|498
1592970600000|2020-06-24 03:50:00|10227.5|10225.5|10228.5|10226.5|10229.7|10227.7|10224.6|10222.6|234
1592970900000|2020-06-24 03:55:00|10228.3|10226.3|10227.7|10225.7|10231.2|10229.2|10225.3|10223.3|250
1592971200000|2020-06-24 04:00:00|10228.7|10226.7|10228.5|10226.5|10229.3|10227.3|10223.6|10221.6|206
1592971500000|2020-06-24 04:05:00|10228.3|10226.3|10232.6|10230.6|10233.7|10231.7|10227.3|10225.3|379
1592971800000|2020-06-24 04:10:00|10232.3|10230.3|10232.2|10230.2|10233.8|10231.8|10230.7|10228.7|163
1592972100000|2020-06-24 04:15:00|10232.3|10230.3|10234.5|10232.5|10236|10234|10231.8|10229.8|297
1592972400000|2020-06-24 04:20:00|10234.7|10232.7|10238.6|10236.6|10239.1|10237.1|10233.2|10231.2|280
1592972700000|2020-06-24 04:25:00|10238.7|10236.7|10250.3|10248.3|10253.5|10251.5|10235.7|10233.7|1088
1592973000000|2020-06-24 04:30:00|10250.1|10248.1|10247.5|10245.5|10250.8|10248.8|10246.3|10244.3|388
1592973300000|2020-06-24 04:35:00|10247.3|10245.3|10250.2|10248.2|10254.5|10252.5|10247.2|10245.2|635
1592973600000|2020-06-24 04:40:00|10250.3|10248.3|10247.3|10245.3|10252.2|10250.2|10247.3|10245.3|250
1592973900000|2020-06-24 04:45:00|10246.8|10244.8|10249|10247|10251.1|10249.1|10246.8|10244.8|251
1592974200000|2020-06-24 04:50:00|10249.1|10247.1|10248.2|10246.2|10249.1|10247.1|10244.6|10242.6|285
1592974500000|2020-06-24 04:55:00|10248.3|10246.3|10245|10243|10249.1|10247.1|10242.8|10240.8|339
1592974800000|2020-06-24 05:00:00|10245.2|10243.2|10239.8|10237.8|10245.5|10243.5|10236.3|10234.3|431
1592975100000|2020-06-24 05:05:00|10239.3|10237.3|10241.5|10239.5|10241.7|10239.7|10237.6|10235.6|309
1592975400000|2020-06-24 05:10:00|10241.6|10239.6|10235.7|10233.7|10241.8|10239.8|10232.1|10230.1|424
1592975700000|2020-06-24 05:15:00|10235.6|10233.6|10237.7|10235.7|10238.6|10236.6|10233.7|10231.7|318
1592976000000|2020-06-24 05:20:00|10237.5|10235.5|10235.3|10233.3|10240.1|10238.1|10233.5|10231.5|235
1592976300000|2020-06-24 05:25:00|10235.2|10233.2|10235.7|10233.7|10240.8|10238.8|10234.8|10232.8|270
1592976600000|2020-06-24 05:30:00|10235.2|10233.2|10242.3|10240.3|10242.6|10240.6|10234.5|10232.5|258
1592976900000|2020-06-24 05:35:00|10242.5|10240.5|10244.5|10242.5|10246|10244|10240.7|10238.7|303
1592977200000|2020-06-24 05:40:00|10244.6|10242.6|10246.7|10244.7|10248.6|10246.6|10243.6|10241.6|281
1592977500000|2020-06-24 05:45:00|10247|10245|10241.5|10239.5|10247|10245|10241.5|10239.5|192
1592977800000|2020-06-24 05:50:00|10241.6|10239.6|10239.2|10237.2|10243|10241|10238.5|10236.5|327
1592978100000|2020-06-24 05:55:00|10239.3|10237.3|10234.8|10232.8|10240.8|10238.8|10234.2|10232.2|489
1592978400000|2020-06-24 06:00:00|10235|10233|10225.8|10223.8|10235.1|10233.1|10224.2|10222.2|1115
1592978700000|2020-06-24 06:05:00|10225.7|10223.7|10231.2|10229.2|10234|10232|10224|10222|455
1592979000000|2020-06-24 06:10:00|10231|10229|10230.7|10228.7|10232.6|10230.6|10227|10225|335
1592979300000|2020-06-24 06:15:00|10230.6|10228.6|10226.3|10224.3|10232.1|10230.1|10224.8|10222.8|299
1592979600000|2020-06-24 06:20:00|10226.2|10224.2|10221.5|10219.5|10228.5|10226.5|10218.3|10216.3|536
1592979900000|2020-06-24 06:25:00|10221.3|10219.3|10227.6|10225.6|10229.6|10227.6|10221.3|10219.3|446
1592980200000|2020-06-24 06:30:00|10227.7|10225.7|10231.2|10229.2|10232|10230|10225.6|10223.6|394
1592980500000|2020-06-24 06:35:00|10231.3|10229.3|10231.2|10229.2|10233.3|10231.3|10229.6|10227.6|322
1592980800000|2020-06-24 06:40:00|10231.3|10229.3|10236.5|10234.5|10237.3|10235.3|10229.1|10227.1|415
1592981100000|2020-06-24 06:45:00|10236.6|10234.6|10239.2|10237.2|10240.2|10238.2|10236.3|10234.3|390
1592981400000|2020-06-24 06:50:00|10239.5|10237.5|10238.5|10236.5|10240.2|10238.2|10237.6|10235.6|182
1592981700000|2020-06-24 06:55:00|10238.6|10236.6|10237.1|10235.1|10239.2|10237.2|10235.6|10233.6|236
1592982000000|2020-06-24 07:00:00|10237.7|10235.7|10229.3|10227.3|10240|10238|10227.5|10225.5|947
1592982300000|2020-06-24 07:05:00|10230|10228|10242.7|10240.7|10244.3|10242.3|10229.3|10227.3|1117
1592982600000|2020-06-24 07:10:00|10242.8|10240.8|10241.7|10239.7|10243.6|10241.6|10238.5|10236.5|572
1592982900000|2020-06-24 07:15:00|10241.3|10239.3|10235.5|10233.5|10245|10243|10235.1|10233.1|661
1592983200000|2020-06-24 07:20:00|10235.3|10233.3|10235.2|10233.2|10238.2|10236.2|10229.6|10227.6|547
1592983500000|2020-06-24 07:25:00|10235|10233|10225.2|10223.2|10236|10234|10224.2|10222.2|673
1592983800000|2020-06-24 07:30:00|10225.3|10223.3|10229.6|10227.6|10232|10230|10225.3|10223.3|391
1592984100000|2020-06-24 07:35:00|10229.7|10227.7|10203.7|10201.7|10233.3|10231.3|10203.3|10201.3|1336
1592984400000|2020-06-24 07:40:00|10203.6|10201.6|10170.6|10168.6|10203.8|10201.8|10167.8|10165.8|3145
1592984700000|2020-06-24 07:45:00|10169.8|10167.8|10184.3|10182.3|10185.5|10183.5|10169.8|10167.8|1270
1592985000000|2020-06-24 07:50:00|10183.7|10181.7|10188.3|10186.3|10190.2|10188.2|10172.2|10170.2|1143
1592985300000|2020-06-24 07:55:00|10188.5|10186.5|10186.7|10184.7|10191.8|10189.8|10185.5|10183.5|582
1592985600000|2020-06-24 08:00:00|10186.8|10184.8|10187.8|10185.8|10190.2|10188.2|10178.8|10176.8|762
1592985900000|2020-06-24 08:05:00|10187.6|10185.6|10160|10158|10190|10188|10156.5|10154.5|1649
1592986200000|2020-06-24 08:10:00|10159.6|10157.6|10151.8|10149.8|10166.5|10164.5|10151.3|10149.3|1761
1592986500000|2020-06-24 08:15:00|10152.2|10150.2|10147.5|10145.5|10157.2|10155.2|10140.1|10138.1|1873
1592986800000|2020-06-24 08:20:00|10146.8|10144.8|10153.6|10151.6|10156.8|10154.8|10139.3|10137.3|1109
1592987100000|2020-06-24 08:25:00|10154.2|10152.2|10153.7|10151.7|10159|10157|10151.8|10149.8|718
1592987400000|2020-06-24 08:30:00|10153.1|10151.1|10157.5|10155.5|10158.6|10156.6|10147|10145|814
1592987700000|2020-06-24 08:35:00|10158|10156|10158.8|10156.8|10163.1|10161.1|10155.2|10153.2|554
1592988000000|2020-06-24 08:40:00|10158.5|10156.5|10160.5|10158.5|10163.2|10161.2|10153.3|10151.3|663
1592988300000|2020-06-24 08:45:00|10160.3|10158.3|10166.3|10164.3|10167.3|10165.3|10160|10158|485
1592988600000|2020-06-24 08:50:00|10166.5|10164.5|10170|10168|10174.7|10172.7|10165.2|10163.2|856
1592988900000|2020-06-24 08:55:00|10169.8|10167.8|10170.7|10168.7|10176.5|10174.5|10168.5|10166.5|830
1592989200000|2020-06-24 09:00:00|10170.8|10168.8|10173.5|10171.5|10179.2|10177.2|10170.3|10168.3|854
1592989500000|2020-06-24 09:05:00|10173.6|10171.6|10168.3|10166.3|10173.6|10171.6|10167|10165|814
1592989800000|2020-06-24 09:10:00|10168.5|10166.5|10144.3|10142.3|10168.8|10166.8|10135.1|10133.1|2384
1592990100000|2020-06-24 09:15:00|10144.5|10142.5|10121.1|10119.1|10151.2|10149.2|10120.2|10118.2|1924
1592990400000|2020-06-24 09:20:00|10121.2|10119.2|10138|10136|10142.1|10140.1|10119.5|10117.5|1486
1592990700000|2020-06-24 09:25:00|10137.7|10135.7|10141.7|10139.7|10143.7|10141.7|10136.5|10134.5|627
1592991000000|2020-06-24 09:30:00|10141.6|10139.6|10149.2|10147.2|10149.5|10147.5|10136.5|10134.5|693
1592991300000|2020-06-24 09:35:00|10149.3|10147.3|10147.5|10145.5|10150.5|10148.5|10143.8|10141.8|769
1592991600000|2020-06-24 09:40:00|10147.1|10145.1|10150.6|10148.6|10152.7|10150.7|10144.2|10142.2|1147
1592991900000|2020-06-24 09:45:00|10150.3|10148.3|10152.6|10150.6|10156.1|10154.1|10149.6|10147.6|622
1592992200000|2020-06-24 09:50:00|10152.8|10150.8|10152.3|10150.3|10155.3|10153.3|10151.3|10149.3|374
1592992500000|2020-06-24 09:55:00|10152.5|10150.5|10150.5|10148.5|10157.6|10155.6|10145.7|10143.7|777
1592992800000|2020-06-24 10:00:00|10150.8|10148.8|10151.5|10149.5|10156|10154|10147.5|10145.5|441
1592993100000|2020-06-24 10:05:00|10152.2|10150.2|10160.5|10158.5|10160.5|10158.5|10148.2|10146.2|624
1592993400000|2020-06-24 10:10:00|10160.6|10158.6|10149.7|10147.7|10160.6|10158.6|10144.8|10142.8|798
1592993700000|2020-06-24 10:15:00|10149.8|10147.8|10158.1|10156.1|10158.7|10156.7|10144.7|10142.7|839
1592994000000|2020-06-24 10:20:00|10158.2|10156.2|10155|10153|10161.5|10159.5|10153.7|10151.7|573
1592994300000|2020-06-24 10:25:00|10155.1|10153.1|10152.3|10150.3|10160.2|10158.2|10145.6|10143.6|982
1592994600000|2020-06-24 10:30:00|10153|10151|10155.8|10153.8|10159|10157|10151.3|10149.3|631
1592994900000|2020-06-24 10:35:00|10156|10154|10159.6|10157.6|10162|10160|10154.6|10152.6|428
1592995200000|2020-06-24 10:40:00|10159.7|10157.7|10162.1|10160.1|10166|10164|10159.3|10157.3|562
1592995500000|2020-06-24 10:45:00|10162.2|10160.2|10167.3|10165.3|10169.1|10167.1|10162|10160|699
1592995800000|2020-06-24 10:50:00|10167.2|10165.2|10162.6|10160.6|10167.5|10165.5|10159.3|10157.3|830
1592996100000|2020-06-24 10:55:00|10162.3|10160.3|10162.2|10160.2|10166.1|10164.1|10159.2|10157.2|471
1592996400000|2020-06-24 11:00:00|10162.7|10160.7|10166.6|10164.6|10167.1|10165.1|10162.2|10160.2|548
1592996700000|2020-06-24 11:05:00|10166.7|10164.7|10170.3|10168.3|10171.1|10169.1|10164.5|10162.5|648
1592997000000|2020-06-24 11:10:00|10170.7|10168.7|10170.6|10168.6|10174.3|10172.3|10169|10167|840
1592997300000|2020-06-24 11:15:00|10170.7|10168.7|10176.1|10174.1|10176.6|10174.6|10170.6|10168.6|544
1592997600000|2020-06-24 11:20:00|10176.2|10174.2|10170.3|10168.3|10178.1|10176.1|10169.5|10167.5|876
1592997900000|2020-06-24 11:25:00|10170.5|10168.5|10169.6|10167.6|10170.7|10168.7|10165.3|10163.3|490
1592998200000|2020-06-24 11:30:00|10169.7|10167.7|10162.2|10160.2|10169.8|10167.8|10160|10158|618
1592998500000|2020-06-24 11:35:00|10162.7|10160.7|10162.3|10160.3|10166.6|10164.6|10162|10160|381
1592998800000|2020-06-24 11:40:00|10162.5|10160.5|10162.8|10160.8|10164.6|10162.6|10159.7|10157.7|272
1592999100000|2020-06-24 11:45:00|10163|10161|10167.6|10165.6|10168|10166|10162.5|10160.5|408
1592999400000|2020-06-24 11:50:00|10167.5|10165.5|10172.5|10170.5|10178.3|10176.3|10167.2|10165.2|887
1592999700000|2020-06-24 11:55:00|10172.6|10170.6|10168.8|10166.8|10175.3|10173.3|10168.7|10166.7|577
1593000000000|2020-06-24 12:00:00|10168.7|10166.7|10173.8|10171.8|10175.1|10173.1|10168.5|10166.5|563
1593000300000|2020-06-24 12:05:00|10173.6|10171.6|10172.6|10170.6|10175.6|10173.6|10168.6|10166.6|863
1593000600000|2020-06-24 12:10:00|10172.3|10170.3|10185.1|10183.1|10185.5|10183.5|10171|10169|1268
1593000900000|2020-06-24 12:15:00|10185.3|10183.3|10184.6|10182.6|10187.8|10185.8|10180.8|10178.8|1011
1593001200000|2020-06-24 12:20:00|10184.7|10182.7|10181.3|10179.3|10187.3|10185.3|10180.5|10178.5|872
1593001500000|2020-06-24 12:25:00|10181.2|10179.2|10188.3|10186.3|10191.7|10189.7|10179.1|10177.1|1180
1593001800000|2020-06-24 12:30:00|10188.2|10186.2|10178.3|10176.3|10190|10188|10177.1|10175.1|1151
1593002100000|2020-06-24 12:35:00|10178.1|10176.1|10175.7|10173.7|10182|10180|10172.3|10170.3|1116
1593002400000|2020-06-24 12:40:00|10176|10174|10178.8|10176.8|10179.3|10177.3|10173.1|10171.1|604
1593002700000|2020-06-24 12:45:00|10179|10177|10184.6|10182.6|10185|10183|10178.1|10176.1|974
1593003000000|2020-06-24 12:50:00|10184.7|10182.7|10191.8|10189.8|10193|10191|10184.3|10182.3|1248
1593003300000|2020-06-24 12:55:00|10191.7|10189.7|10194.7|10192.7|10196.7|10194.7|10188.8|10186.8|920
1593003600000|2020-06-24 13:00:00|10193.8|10191.8|10194.5|10192.5|10196.1|10194.1|10189.8|10187.8|1315
1593003900000|2020-06-24 13:05:00|10194.3|10192.3|10187.6|10185.6|10195.7|10193.7|10187.3|10185.3|1084
1593004200000|2020-06-24 13:10:00|10187.7|10185.7|10183.8|10181.8|10189.6|10187.6|10180.6|10178.6|1441
1593004500000|2020-06-24 13:15:00|10183.5|10181.5|10166.3|10164.3|10185.2|10183.2|10165.6|10163.6|3016
1593004800000|2020-06-24 13:20:00|10165.8|10163.8|10175.1|10173.1|10181.3|10179.3|10165.8|10163.8|2724
1593005100000|2020-06-24 13:25:00|10174.3|10172.3|10180.8|10178.8|10181.1|10179.1|10173.3|10171.3|2570
1593005400000|2020-06-24 13:30:00|10180.3|10179.3|10196.6|10195.6|10202.1|10201.1|10175.3|10174.3|11311
1593005700000|2020-06-24 13:35:00|10197|10196|10222.1|10221.1|10227.2|10226.2|10197|10196|9522
1593006000000|2020-06-24 13:40:00|10223.1|10222.1|10216.6|10215.6|10233.7|10232.7|10214.3|10213.3|6584
1593006300000|2020-06-24 13:45:00|10216.8|10215.8|10184|10183|10217.5|10216.5|10183.8|10182.8|7790
1593006600000|2020-06-24 13:50:00|10184.6|10183.6|10146.1|10145.1|10190.2|10189.2|10135.5|10134.5|12467
1593006900000|2020-06-24 13:55:00|10145.7|10144.7|10109.7|10108.7|10154|10153|10101.2|10100.2|12529
1593007200000|2020-06-24 14:00:00|10109.2|10108.2|10087.8|10086.8|10123.3|10122.3|10084.2|10083.2|11635
1593007500000|2020-06-24 14:05:00|10088.2|10087.2|10105.6|10104.6|10115.5|10114.5|10088.2|10087.2|8946
1593007800000|2020-06-24 14:10:00|10104.8|10103.8|10125.6|10124.6|10126.9|10125.9|10097.4|10096.4|7683
1593008100000|2020-06-24 14:15:00|10125.9|10124.9|10113.4|10112.4|10126.8|10125.8|10090.9|10089.9|7458
1593008400000|2020-06-24 14:20:00|10113.6|10112.6|10124.5|10123.5|10126.6|10125.6|10107.4|10106.4|6595
1593008700000|2020-06-24 14:25:00|10124.4|10123.4|10135.9|10134.9|10138|10137|10123.1|10122.1|6463
1593009000000|2020-06-24 14:30:00|10135.8|10134.8|10101.8|10100.8|10136.8|10135.8|10096|10095|8940
1593009300000|2020-06-24 14:35:00|10101.9|10100.9|10081.6|10080.6|10118.1|10117.1|10074.9|10073.9|9971
1593009600000|2020-06-24 14:40:00|10081.9|10080.9|10098.4|10097.4|10099.4|10098.4|10072.6|10071.6|7216
1593009900000|2020-06-24 14:45:00|10098.5|10097.5|10089.5|10088.5|10100.3|10099.3|10082.8|10081.8|4482
1593010200000|2020-06-24 14:50:00|10089.4|10088.4|10072.9|10071.9|10105.1|10104.1|10069.1|10068.1|8272
1593010500000|2020-06-24 14:55:00|10072.6|10071.6|10085.1|10084.1|10093.9|10092.9|10072.6|10071.6|7202
1593010800000|2020-06-24 15:00:00|10082.6|10081.6|10088|10087|10094.4|10093.4|10067.5|10066.5|8266
1593011100000|2020-06-24 15:05:00|10087.1|10086.1|10053.6|10052.6|10091.1|10090.1|10051.6|10050.6|8703
1593011400000|2020-06-24 15:10:00|10053.8|10052.8|10021.6|10020.6|10055.1|10054.1|10020.8|10019.8|8299
1593011700000|2020-06-24 15:15:00|10021.1|10020.1|10012.3|10011.3|10031.3|10030.3|10002.8|10001.8|10733
1593012000000|2020-06-24 15:20:00|10011.9|10010.9|10012|10011|10024.6|10023.6|10005.3|10004.3|8576
1593012300000|2020-06-24 15:25:00|10012.6|10011.6|10032.3|10031.3|10039.6|10038.6|10010.5|10009.5|9774
1593012600000|2020-06-24 15:30:00|10033.6|10032.6|10013.6|10012.6|10039.9|10038.9|10004.8|10003.8|7330
1593012900000|2020-06-24 15:35:00|10012.6|10011.6|9986.3|9985.3|10022.8|10021.8|9983.4|9982.4|7824
1593013200000|2020-06-24 15:40:00|9987.1|9986.1|9955.1|9954.1|9995.4|9994.4|9949.4|9948.4|10559
1593013500000|2020-06-24 15:45:00|9955.4|9954.4|9949.6|9948.6|9978.5|9977.5|9939.8|9938.8|10223
1593013800000|2020-06-24 15:50:00|9950.4|9949.4|9965.6|9964.6|9970.9|9969.9|9947.9|9946.9|8046
1593014100000|2020-06-24 15:55:00|9965.4|9964.4|9981.8|9980.8|9983.3|9982.3|9956.4|9955.4|7302
1593014400000|2020-06-24 16:00:00|9981.5|9980.5|9994|9993|9997.1|9996.1|9964.6|9963.6|8042
1593014700000|2020-06-24 16:05:00|9994.4|9993.4|9967.4|9966.4|9995.1|9994.1|9965.1|9964.1|6228
1593015000000|2020-06-24 16:10:00|9967.5|9966.5|9966.1|9965.1|9975.9|9974.9|9962|9961|4878
1593015300000|2020-06-24 16:15:00|9965|9964|10002.1|10001.1|10003.9|10002.9|9963.8|9962.8|6004
1593015600000|2020-06-24 16:20:00|10001.5|10000.5|9998.6|9997.6|10012.5|10011.5|9995.6|9994.6|5665
1593015900000|2020-06-24 16:25:00|9999.3|9998.3|10004|10003|10005.8|10004.8|9987.7|9986.7|5451
1593016200000|2020-06-24 16:30:00|10004.5|10003.5|9986.5|9985.5|10005.7|10004.7|9986|9985|4748
1593016500000|2020-06-24 16:35:00|9986.6|9985.6|9992.7|9991.7|10000.8|9999.8|9985.6|9984.6|3649
1593016800000|2020-06-24 16:40:00|9993.6|9992.6|10019.8|10018.8|10022.8|10021.8|9989.8|9988.8|4717
1593017100000|2020-06-24 16:45:00|10019.1|10018.1|10017.6|10016.6|10031.1|10030.1|10017.6|10016.6|4471
1593017400000|2020-06-24 16:50:00|10018.3|10017.3|10020.1|10019.1|10024.7|10023.7|10012.5|10011.5|3154
1593017700000|2020-06-24 16:55:00|10019.1|10018.1|10039.7|10038.7|10042.1|10041.1|10017.8|10016.8|3945
1593018000000|2020-06-24 17:00:00|10039.8|10038.8|10043.3|10042.3|10048.8|10047.8|10035.6|10034.6|3855
1593018300000|2020-06-24 17:05:00|10043.6|10042.6|10038.6|10037.6|10050.2|10049.2|10030.6|10029.6|3822
1593018600000|2020-06-24 17:10:00|10038.3|10037.3|10027.6|10026.6|10045.3|10044.3|10027.2|10026.2|3597
1593018900000|2020-06-24 17:15:00|10027.5|10026.5|10044.1|10043.1|10052.8|10051.8|10026.2|10025.2|4016
1593019200000|2020-06-24 17:20:00|10044|10043|10020.1|10019.1|10044.1|10043.1|10019.3|10018.3|4162
1593019500000|2020-06-24 17:25:00|10020|10019|10003.1|10002.1|10026.1|10025.1|9999.3|9998.3|6513
1593019800000|2020-06-24 17:30:00|10002.8|10001.8|9989.6|9988.6|10003.2|10002.2|9985.5|9984.5|5406
1593020100000|2020-06-24 17:35:00|9990.2|9989.2|9996.5|9995.5|10002.1|10001.1|9985.3|9984.3|4062
1593020400000|2020-06-24 17:40:00|9996.7|9995.7|9988.3|9987.3|10000.7|9999.7|9986.2|9985.2|4098
1593020700000|2020-06-24 17:45:00|9988.6|9987.6|10004|10003|10004.6|10003.6|9975.8|9974.8|5737
1593021000000|2020-06-24 17:50:00|10003.3|10002.3|10001.2|10000.2|10004.2|10003.2|9987.6|9986.6|4399
1593021300000|2020-06-24 17:55:00|10001.3|10000.3|10001.8|10000.8|10002.7|10001.7|9988.7|9987.7|4133
1593021600000|2020-06-24 18:00:00|10001.3|10000.3|9965.2|9964.2|10010.7|10009.7|9952|9951|11999
1593021900000|2020-06-24 18:05:00|9965.5|9964.5|9997.6|9996.6|10000.8|9999.8|9964.1|9963.1|5526
1593022200000|2020-06-24 18:10:00|9997.3|9996.3|9995.2|9994.2|10000.8|9999.8|9988.1|9987.1|3152
1593022500000|2020-06-24 18:15:00|9995.3|9994.3|10009|10008|10018.3|10017.3|9993|9992|5876
1593022800000|2020-06-24 18:20:00|10009.1|10008.1|10002.6|10001.6|10017.1|10016.1|9999.3|9998.3|3583
1593023100000|2020-06-24 18:25:00|10002.3|10001.3|10019.3|10018.3|10021.8|10020.8|9999.1|9998.1|4107
1593023400000|2020-06-24 18:30:00|10018.2|10017.2|10023.7|10022.7|10029.1|10028.1|10008.6|10007.6|4140
1593023700000|2020-06-24 18:35:00|10023.6|10022.6|10012.1|10011.1|10023.7|10022.7|10006.1|10005.1|3659
1593024000000|2020-06-24 18:40:00|10012.7|10011.7|9988.6|9987.6|10020.1|10019.1|9986.8|9985.8|5779
1593024300000|2020-06-24 18:45:00|9988.3|9987.3|10000.8|9999.8|10012.2|10011.2|9987.3|9986.3|4074
1593024600000|2020-06-24 18:50:00|10000.5|9999.5|9988|9987|10004.3|10003.3|9982.1|9981.1|5230
1593024900000|2020-06-24 18:55:00|9987.8|9986.8|9985.8|9984.8|10002.1|10001.1|9979.8|9978.8|4802
1593025200000|2020-06-24 19:00:00|9986.1|9985.1|10010.6|10009.6|10011|10010|9986.1|9985.1|6412
1593025500000|2020-06-24 19:05:00|10010.7|10009.7|9997.3|9996.3|10010.7|10009.7|9991.7|9990.7|5236
1593025800000|2020-06-24 19:10:00|9997.5|9996.5|10026.8|10025.8|10032.6|10031.6|9988.5|9987.5|7114
1593026100000|2020-06-24 19:15:00|10027.1|10026.1|10045.1|10044.1|10050.1|10049.1|10020.2|10019.2|10941
1593026400000|2020-06-24 19:20:00|10046.1|10045.1|10025.6|10024.6|10051.1|10050.1|10023.3|10022.3|7522
1593026700000|2020-06-24 19:25:00|10026|10025|10022.3|10021.3|10037|10036|10017.2|10016.2|4066
1593027000000|2020-06-24 19:30:00|10021.8|10020.8|10019.7|10018.7|10034.3|10033.3|10012.7|10011.7|5028
1593027300000|2020-06-24 19:35:00|10017.8|10016.8|10014.1|10013.1|10026.2|10025.2|10002.8|10001.8|4140
1593027600000|2020-06-24 19:40:00|10013.3|10012.3|10045.1|10044.1|10047.1|10046.1|10011.8|10010.8|4822
1593027900000|2020-06-24 19:45:00|10044.8|10043.8|10026.8|10025.8|10050.3|10049.3|10026.3|10025.3|5320
1593028200000|2020-06-24 19:50:00|10019.1|10018.1|9995.1|9994.1|10019.5|10018.5|9986.2|9985.2|10708
1593028500000|2020-06-24 19:55:00|9996.1|9995.1|10004.1|10003.1|10014.7|10013.7|9990.8|9989.8|10064
1593028800000|2020-06-24 20:00:00|10004.6|10002.6|10019.6|10017.6|10027.8|10025.8|10004.6|10002.6|6533
1593029100000|2020-06-24 20:05:00|10019.2|10017.2|10021|10019|10022.7|10020.7|10008.6|10006.6|2103
1593029400000|2020-06-24 20:10:00|10020|10018|10029.5|10024.5|10030.8|10028.8|10011.1|10009.1|2514
1593029700000|2020-06-24 20:15:00|10029.6|10024.6|10025.4|10020.4|10030.5|10025.5|10025.3|10020.3|9
1593030000000|2020-06-24 20:20:00|10025.5|10020.5|10025.3|10020.3|10026.7|10021.7|10024.4|10019.4|0
1593030300000|2020-06-24 20:25:00|10024.5|10019.5|10024.5|10019.5|10025.4|10020.4|10023|10018|0
1593030600000|2020-06-24 20:30:00|10025.3|10020.3|10026.1|10024.1|10027.8|10025.8|10016.3|10014.3|847
1593030900000|2020-06-24 20:35:00|10027.1|10025.1|10025.1|10023.1|10027.1|10025.1|10022.6|10020.6|381
1593031200000|2020-06-24 20:40:00|10025.3|10023.3|10015.8|10013.8|10026.6|10024.6|10015.8|10013.8|578
1593031500000|2020-06-24 20:45:00|10015.6|10013.6|10022.1|10020.1|10024.1|10022.1|10015.3|10013.3|674
1593031800000|2020-06-24 20:50:00|10022.6|10020.6|10024.6|10022.6|10026.6|10024.6|10021.1|10019.1|326
1593032100000|2020-06-24 20:55:00|10024.8|10022.8|10030.4|10025.4|10030.8|10028.8|10023.1|10021.1|208
1593032400000|2020-06-24 21:00:00|10030.3|10025.3|10028|10023|10030.6|10025.6|10027.7|10022.7|0
1593032700000|2020-06-24 21:05:00|10028.1|10023.1|10028.9|10023.9|10028.9|10023.9|10026.2|10021.2|0
1593033000000|2020-06-24 21:10:00|10028.7|10023.7|10028.8|10023.8|10029.9|10024.9|10028.2|10023.2|0
1593033300000|2020-06-24 21:15:00|10028.9|10023.9|10031.6|10026.6|10031.7|10026.7|10028.5|10023.5|0
1593033600000|2020-06-24 21:20:00|10031.5|10026.5|10031.3|10026.3|10031.6|10026.6|10030.4|10025.4|0
1593033900000|2020-06-24 21:25:00|10031.2|10026.2|10032.3|10027.3|10032.3|10027.3|10030.6|10025.6|0
1593034200000|2020-06-24 21:30:00|10032.5|10027.5|10029.6|10024.6|10032.7|10027.7|10029.6|10024.6|0
1593034500000|2020-06-24 21:35:00|10030.9|10025.9|10028.6|10023.6|10030.9|10025.9|10028.2|10023.2|0
1593034800000|2020-06-24 21:40:00|10028.9|10023.9|10026.3|10021.3|10029.7|10024.7|10026.2|10021.2|0
1593035100000|2020-06-24 21:45:00|10027.8|10022.8|10027.4|10022.4|10028.6|10023.6|10025.7|10020.7|0
1593035400000|2020-06-24 21:50:00|10027.5|10022.5|10025.7|10020.7|10027.5|10022.5|10025.7|10020.7|0
1593035700000|2020-06-24 21:55:00|10025.6|10020.6|10026.8|10021.8|10027|10022|10024.3|10019.3|0
1593036000000|2020-06-24 22:00:00|10021.1|10019.1|10033.6|10031.6|10036.5|10034.5|10010.6|10008.6|763
1593036300000|2020-06-24 22:05:00|10034.2|10032.2|10026.5|10024.5|10034.6|10032.6|10025.2|10023.2|221
1593036600000|2020-06-24 22:10:00|10025.5|10023.5|10013.6|10011.6|10025.6|10023.6|10007.2|10005.2|538
1593036900000|2020-06-24 22:15:00|10014|10012|10009.8|10007.8|10016.1|10014.1|10007.3|10005.3|238
1593037200000|2020-06-24 22:20:00|10009.2|10007.2|10018|10016|10027.1|10025.1|10009|10007|315
1593037500000|2020-06-24 22:25:00|10018.7|10016.7|10018.8|10016.8|10031.1|10029.1|10015.1|10013.1|348
1593037800000|2020-06-24 22:30:00|10018.7|10016.7|10014|10012|10024.1|10022.1|10013.5|10011.5|271
1593038100000|2020-06-24 22:35:00|10014.1|10012.1|10017.8|10015.8|10022.8|10020.8|10014|10012|137
1593038400000|2020-06-24 22:40:00|10018|10016|10020.3|10018.3|10024.1|10022.1|10016|10014|102
1593038700000|2020-06-24 22:45:00|10020.2|10018.2|10021.1|10019.1|10024|10022|10015.7|10013.7|215
1593039000000|2020-06-24 22:50:00|10021|10019|10011.8|10009.8|10022.2|10020.2|10009.2|10007.2|184
1593039300000|2020-06-24 22:55:00|10012.1|10010.1|10006.7|10004.7|10013.6|10011.6|9999.7|9997.7|388
1593039600000|2020-06-24 23:00:00|10006.8|10004.8|10007.1|10005.1|10010.5|10008.5|10004.3|10002.3|226
1593039900000|2020-06-24 23:05:00|10007.2|10005.2|10007.1|10005.1|10011|10009|10006.6|10004.6|120
1593040200000|2020-06-24 23:10:00|10007.3|10005.3|10007.7|10005.7|10008.5|10006.5|10000.6|9998.6|240
1593040500000|2020-06-24 23:15:00|10008.5|10006.5|10006.3|10004.3|10010.7|10008.7|10005.3|10003.3|80
1593040800000|2020-06-24 23:20:00|10006.8|10004.8|9993.5|9991.5|10009|10007|9993.5|9991.5|271
1593041100000|2020-06-24 23:25:00|9994.1|9992.1|9999.7|9997.7|10002.2|10000.2|9994|9992|268
1593041400000|2020-06-24 23:30:00|9999.8|9997.8|9997.7|9995.7|10010|10008|9997.5|9995.5|294
1593041700000|2020-06-24 23:35:00|9997.6|9995.6|9995|9993|10002.3|10000.3|9989.2|9987.2|380
1593042000000|2020-06-24 23:40:00|9994.7|9992.7|9998|9996|9998.2|9996.2|9991.8|9989.8|183
1593042300000|2020-06-24 23:45:00|9998.1|9996.1|10001.8|9999.8|10005.8|10003.8|9998.1|9996.1|271
1593042600000|2020-06-24 23:50:00|10003.7|10001.7|9994.6|9992.6|10004.2|10002.2|9992.8|9990.8|194
1593042900000|2020-06-24 23:55:00|9994.7|9992.7|9988.3|9986.3|10002.2|10000.2|9988.3|9986.3|361
1593043200000|2020-06-25 00:00:00|9988.7|9986.7|9999.6|9997.6|10004.1|10002.1|9979.1|9977.1|1071
1593043500000|2020-06-25 00:05:00|9999.3|9997.3|10005|10003|10016|10014|9998.5|9996.5|716
1593043800000|2020-06-25 00:10:00|10005.6|10003.6|9995.6|9993.6|10011.2|10009.2|9993.3|9991.3|502
1593044100000|2020-06-25 00:15:00|9995.5|9993.5|10020.3|10018.3|10022|10020|9994.6|9992.6|534
1593044400000|2020-06-25 00:20:00|10020.5|10018.5|10023.6|10021.6|10026.1|10024.1|10018.1|10016.1|624
1593044700000|2020-06-25 00:25:00|10023.7|10021.7|10031.8|10029.8|10037.3|10035.3|10021.6|10019.6|589
1593045000000|2020-06-25 00:30:00|10031.6|10029.6|10034.8|10032.8|10039.3|10037.3|10031.6|10029.6|372
1593045300000|2020-06-25 00:35:00|10034.7|10032.7|10028.2|10026.2|10034.7|10032.7|10028|10026|349
1593045600000|2020-06-25 00:40:00|10028.6|10026.6|10027.3|10025.3|10032.2|10030.2|10024|10022|472
1593045900000|2020-06-25 00:45:00|10027.8|10025.8|10038.2|10036.2|10042.8|10040.8|10026.3|10024.3|728
1593046200000|2020-06-25 00:50:00|10038.1|10036.1|10039.7|10037.7|10042.3|10040.3|10033.7|10031.7|440
1593046500000|2020-06-25 00:55:00|10040.1|10038.1|10038.2|10036.2|10044.1|10042.1|10036.5|10034.5|352
1593046800000|2020-06-25 01:00:00|10038.1|10036.1|10042.1|10040.1|10045.7|10043.7|10036.2|10034.2|480
1593047100000|2020-06-25 01:05:00|10041.5|10039.5|10032.3|10030.3|10042.3|10040.3|10030.3|10028.3|436
1593047400000|2020-06-25 01:10:00|10031.7|10029.7|10027.1|10025.1|10031.7|10029.7|10025.7|10023.7|387
1593047700000|2020-06-25 01:15:00|10027|10025|10022.5|10020.5|10029.2|10027.2|10018.8|10016.8|715
1593048000000|2020-06-25 01:20:00|10022.3|10020.3|10024.2|10022.2|10026.5|10024.5|10019|10017|301
1593048300000|2020-06-25 01:25:00|10023.6|10021.6|10006.3|10004.3|10023.7|10021.7|9998.5|9996.5|940
1593048600000|2020-06-25 01:30:00|10006.2|10004.2|9997.5|9995.5|10006.2|10004.2|9988.1|9986.1|613
1593048900000|2020-06-25 01:35:00|9997.7|9995.7|9998.8|9996.8|10002.2|10000.2|9996.5|9994.5|272
1593049200000|2020-06-25 01:40:00|9998.6|9996.6|9985.6|9983.6|9998.6|9996.6|9982.7|9980.7|785
1593049500000|2020-06-25 01:45:00|9985.3|9983.3|9993|9991|9999.8|9997.8|9984.8|9982.8|791
1593049800000|2020-06-25 01:50:00|9992.7|9990.7|9995.7|9993.7|10000|9998|9992.3|9990.3|250
1593050100000|2020-06-25 01:55:00|9995.3|9993.3|9980.3|9978.3|9995.8|9993.8|9977.2|9975.2|833
1593050400000|2020-06-25 02:00:00|9981.1|9979.1|9976.7|9974.7|9983.7|9981.7|9976.2|9974.2|539
1593050700000|2020-06-25 02:05:00|9976.6|9974.6|9972.6|9970.6|9982.8|9980.8|9967.5|9965.5|728
1593051000000|2020-06-25 02:10:00|9972.5|9970.5|9963.5|9961.5|9972.5|9970.5|9957|9955|984
1593051300000|2020-06-25 02:15:00|9963.3|9961.3|9972|9970|9973.8|9971.8|9962.8|9960.8|571
1593051600000|2020-06-25 02:20:00|9971.8|9969.8|9977.8|9975.8|9979|9977|9968.3|9966.3|465
1593051900000|2020-06-25 02:25:00|9978.1|9976.1|9985.1|9983.1|9987.6|9985.6|9975.7|9973.7|811
1593052200000|2020-06-25 02:30:00|9985.2|9983.2|9984.1|9982.1|9987.7|9985.7|9982|9980|349
1593052500000|2020-06-25 02:35:00|9984.6|9982.6|9990.7|9988.7|9991.1|9989.1|9977.7|9975.7|515
1593052800000|2020-06-25 02:40:00|9991|9989|9991.3|9989.3|9995.7|9993.7|9988.8|9986.8|366
1593053100000|2020-06-25 02:45:00|9991|9989|9990.2|9988.2|9994.7|9992.7|9987.6|9985.6|423
1593053400000|2020-06-25 02:50:00|9990.1|9988.1|9981.3|9979.3|9991.3|9989.3|9980.2|9978.2|349
1593053700000|2020-06-25 02:55:00|9981|9979|9995.7|9993.7|9998.5|9996.5|9979.6|9977.6|552
1593054000000|2020-06-25 03:00:00|9996.7|9994.7|9996.8|9994.8|9998|9996|9992.7|9990.7|259
1593054300000|2020-06-25 03:05:00|9996.7|9994.7|10000.2|9998.2|10005.8|10003.8|9996|9994|437
1593054600000|2020-06-25 03:10:00|10000.1|9998.1|10000.3|9998.3|10003.6|10001.6|9999.8|9997.8|145
1593054900000|2020-06-25 03:15:00|10000.5|9998.5|9999|9997|10003|10001|9995.6|9993.6|253
1593055200000|2020-06-25 03:20:00|9999.2|9997.2|9992.5|9990.5|9999.5|9997.5|9990.3|9988.3|402
1593055500000|2020-06-25 03:25:00|9992.3|9990.3|9991.8|9989.8|9995|9993|9986.7|9984.7|294
1593055800000|2020-06-25 03:30:00|9991.1|9989.1|9987.7|9985.7|9998.3|9996.3|9987|9985|310
1593056100000|2020-06-25 03:35:00|9988|9986|9985.2|9983.2|9989.2|9987.2|9983.2|9981.2|332
1593056400000|2020-06-25 03:40:00|9985.5|9983.5|9985.6|9983.6|9992|9990|9985.2|9983.2|194
1593056700000|2020-06-25 03:45:00|9985.7|9983.7|9981.6|9979.6|9992.7|9990.7|9976.6|9974.6|447
1593057000000|2020-06-25 03:50:00|9981.5|9979.5|9998.8|9996.8|10001.2|9999.2|9980.7|9978.7|511
1593057300000|2020-06-25 03:55:00|9999.3|9997.3|10000.1|9998.1|10003|10001|9997.3|9995.3|285
1593057600000|2020-06-25 04:00:00|10000.3|9998.3|9998.5|9996.5|10002.7|10000.7|9997.1|9995.1|202
1593057900000|2020-06-25 04:05:00|9998.7|9996.7|10006.2|10004.2|10010.2|10008.2|9996.2|9994.2|369
1593058200000|2020-06-25 04:10:00|10005.8|10003.8|10003.2|10001.2|10008.5|10006.5|10002.8|10000.8|169
1593058500000|2020-06-25 04:15:00|10004|10002|9998.5|9996.5|10004.6|10002.6|9997.1|9995.1|246
1593058800000|2020-06-25 04:20:00|9998.3|9996.3|9999.8|9997.8|10004.1|10002.1|9997.6|9995.6|119
1593059100000|2020-06-25 04:25:00|9999.7|9997.7|9999.5|9997.5|10002.5|10000.5|9998.7|9996.7|95
1593059400000|2020-06-25 04:30:00|9998.7|9996.7|10000.2|9998.2|10001.5|9999.5|9990.6|9988.6|349
1593059700000|2020-06-25 04:35:00|10000.3|9998.3|9992.1|9990.1|10001|9999|9990|9988|281
1593060000000|2020-06-25 04:40:00|9992.3|9990.3|9994.8|9992.8|9997.5|9995.5|9992.1|9990.1|248
1593060300000|2020-06-25 04:45:00|9995.1|9993.1|9989.2|9987.2|9997.2|9995.2|9985.8|9983.8|324
1593060600000|2020-06-25 04:50:00|9989.5|9987.5|9998.6|9996.6|10000.1|9998.1|9988|9986|239
1593060900000|2020-06-25 04:55:00|9998.1|9996.1|10002|10000|10004.3|10002.3|9992|9990|309
1593061200000|2020-06-25 05:00:00|10002.8|10000.8|10002.8|10000.8|10004|10002|9998.6|9996.6|216
1593061500000|2020-06-25 05:05:00|10002.7|10000.7|10007|10005|10009.7|10007.7|9996|9994|314
1593061800000|2020-06-25 05:10:00|10006.5|10004.5|10004|10002|10007.6|10005.6|9997.7|9995.7|270
1593062100000|2020-06-25 05:15:00|10003.8|10001.8|10003.7|10001.7|10006.1|10004.1|10000.3|9998.3|158
1593062400000|2020-06-25 05:20:00|10003.8|10001.8|10007.1|10005.1|10010.2|10008.2|10003.1|10001.1|198
1593062700000|2020-06-25 05:25:00|10007.2|10005.2|10013|10011|10013.6|10011.6|10005.3|10003.3|295
1593063000000|2020-06-25 05:30:00|10013.2|10011.2|10021|10019|10021.2|10019.2|10010.6|10008.6|422
1593063300000|2020-06-25 05:35:00|10021.3|10019.3|10006.6|10004.6|10025.8|10023.8|10003.5|10001.5|1019
1593063600000|2020-06-25 05:40:00|10006.5|10004.5|10005.2|10003.2|10009.3|10007.3|9999.5|9997.5|293
1593063900000|2020-06-25 05:45:00|10006.1|10004.1|10005.2|10003.2|10011.5|10009.5|10005.2|10003.2|197
1593064200000|2020-06-25 05:50:00|10005.3|10003.3|10001.8|9999.8|10009|10007|10001.6|9999.6|183
1593064500000|2020-06-25 05:55:00|10001.7|9999.7|10008.1|10006.1|10009.6|10007.6|10001.7|9999.7|171
1593064800000|2020-06-25 06:00:00|10007.6|10005.6|10011|10009|10022.3|10020.3|10005.6|10003.6|707
1593065100000|2020-06-25 06:05:00|10010.8|10008.8|10002|10000|10014.3|10012.3|9998.1|9996.1|425
1593065400000|2020-06-25 06:10:00|10002.2|10000.2|9997.3|9995.3|10007.3|10005.3|9996.7|9994.7|415
1593065700000|2020-06-25 06:15:00|9997.2|9995.2|10003.1|10001.1|10005.5|10003.5|9996.1|9994.1|455
1593066000000|2020-06-25 06:20:00|10004.1|10002.1|9998.6|9996.6|10005.2|10003.2|9997.2|9995.2|683
1593066300000|2020-06-25 06:25:00|9999.5|9997.5|9997.5|9995.5|10002.3|10000.3|9994.3|9992.3|468
1593066600000|2020-06-25 06:30:00|9997.2|9995.2|10006.3|10004.3|10007.2|10005.2|9996.6|9994.6|326
1593066900000|2020-06-25 06:35:00|10006.2|10004.2|10013.1|10011.1|10013.6|10011.6|10005|10003|477
1593067200000|2020-06-25 06:40:00|10013.2|10011.2|9997.7|9995.7|10016.5|10014.5|9996.8|9994.8|696
1593067500000|2020-06-25 06:45:00|9998|9996|9992.7|9990.7|9998.6|9996.6|9990.3|9988.3|540
1593067800000|2020-06-25 06:50:00|9992.8|9990.8|9992.1|9990.1|9993.3|9991.3|9989.2|9987.2|279
1593068100000|2020-06-25 06:55:00|9992.2|9990.2|9995|9993|9996.5|9994.5|9983.6|9981.6|726
1593068400000|2020-06-25 07:00:00|9996.1|9994.1|9983.2|9981.2|9998.8|9996.8|9978|9976|1399
1593068700000|2020-06-25 07:05:00|9983.3|9981.3|9980.1|9978.1|9990.2|9988.2|9978.5|9976.5|818
1593069000000|2020-06-25 07:10:00|9979.7|9977.7|9939.1|9937.1|9982.2|9980.2|9935.6|9933.6|2877
1593069300000|2020-06-25 07:15:00|9939.2|9937.2|9925.6|9923.6|9940.1|9938.1|9908.8|9906.8|2383
1593069600000|2020-06-25 07:20:00|9925.5|9923.5|9930.2|9928.2|9931.1|9929.1|9914.2|9912.2|1332
1593069900000|2020-06-25 07:25:00|9929.7|9927.7|9943.5|9941.5|9947.1|9945.1|9928.5|9926.5|1504
1593070200000|2020-06-25 07:30:00|9943.7|9941.7|9946.3|9944.3|9951.3|9949.3|9941.6|9939.6|1029
1593070500000|2020-06-25 07:35:00|9946.2|9944.2|9950.6|9948.6|9950.8|9948.8|9937.5|9935.5|843
1593070800000|2020-06-25 07:40:00|9950.7|9948.7|9941.2|9939.2|9959.1|9957.1|9940|9938|1207
1593071100000|2020-06-25 07:45:00|9941.6|9939.6|9944|9942|9950.6|9948.6|9940.2|9938.2|904
1593071400000|2020-06-25 07:50:00|9944.1|9942.1|9939.7|9937.7|9946.1|9944.1|9929.6|9927.6|1083
1593071700000|2020-06-25 07:55:00|9939.8|9937.8|9946.5|9944.5|9949.5|9947.5|9938.2|9936.2|823
1593072000000|2020-06-25 08:00:00|9951.3|9949.3|9961|9959|9963.5|9961.5|9944.7|9942.7|1592
1593072300000|2020-06-25 08:05:00|9960.8|9958.8|9983.6|9981.6|9987.1|9985.1|9956|9954|2279
1593072600000|2020-06-25 08:10:00|9983.8|9981.8|9992.1|9990.1|9994.5|9992.5|9982.2|9980.2|1319
1593072900000|2020-06-25 08:15:00|9992.5|9990.5|10000.1|9998.1|10003.2|10001.2|9987.8|9985.8|1583
1593073200000|2020-06-25 08:20:00|10000.3|9998.3|10019.7|10017.7|10027.5|10025.5|10000.3|9998.3|2348
1593073500000|2020-06-25 08:25:00|10020.1|10018.1|10008.2|10006.2|10020.5|10018.5|10008.1|10006.1|1177
1593073800000|2020-06-25 08:30:00|10008.3|10006.3|10008.2|10006.2|10018.3|10016.3|10005.2|10003.2|800
1593074100000|2020-06-25 08:35:00|10008.3|10006.3|10009|10007|10011.5|10009.5|10005.1|10003.1|553
1593074400000|2020-06-25 08:40:00|10009.1|10007.1|10032.8|10030.8|10039.3|10037.3|10003.2|10001.2|1686
1593074700000|2020-06-25 08:45:00|10032.7|10030.7|10030.6|10028.6|10038.7|10036.7|10029.1|10027.1|1093
1593075000000|2020-06-25 08:50:00|10030.7|10028.7|10033.2|10031.2|10036.2|10034.2|10029.2|10027.2|475
1593075300000|2020-06-25 08:55:00|10032.2|10030.2|10028.1|10026.1|10033.2|10031.2|10024|10022|723
1593075600000|2020-06-25 09:00:00|10028.5|10026.5|10040.2|10038.2|10041.3|10039.3|10021.1|10019.1|1011
1593075900000|2020-06-25 09:05:00|10040.1|10038.1|10034.8|10032.8|10041.7|10039.7|10033.7|10031.7|1010
1593076200000|2020-06-25 09:10:00|10034.5|10032.5|10033.2|10031.2|10037.1|10035.1|10029.8|10027.8|479
1593076500000|2020-06-25 09:15:00|10033.5|10031.5|10038.2|10036.2|10039.2|10037.2|10031.6|10029.6|519
1593076800000|2020-06-25 09:20:00|10038.3|10036.3|10040|10038|10041.8|10039.8|10031.8|10029.8|445
1593077100000|2020-06-25 09:25:00|10039.8|10037.8|10052.8|10050.8|10053.2|10051.2|10039.8|10037.8|1041
1593077400000|2020-06-25 09:30:00|10052.7|10050.7|10054.7|10052.7|10062.1|10060.1|10051.3|10049.3|1155
1593077700000|2020-06-25 09:35:00|10054.6|10052.6|10054|10052|10057.5|10055.5|10051|10049|579
1593078000000|2020-06-25 09:40:00|10053.5|10051.5|10018|10016|10057|10055|10009.3|10007.3|2277
1593078300000|2020-06-25 09:45:00|10018.3|10016.3|10023.8|10021.8|10026.6|10024.6|10012.1|10010.1|886
1593078600000|2020-06-25 09:50:00|10024.1|10022.1|10023.8|10021.8|10027.3|10025.3|10021.3|10019.3|515
1593078900000|2020-06-25 09:55:00|10024|10022|10014.5|10012.5|10029.1|10027.1|10014|10012|787
1593079200000|2020-06-25 10:00:00|10014.3|10012.3|10025.2|10023.2|10030.2|10028.2|10014.3|10012.3|632
1593079500000|2020-06-25 10:05:00|10025.1|10023.1|10018.2|10016.2|10027.3|10025.3|10015.1|10013.1|453
1593079800000|2020-06-25 10:10:00|10017.3|10015.3|10010.5|10008.5|10019.1|10017.1|10007.8|10005.8|766
1593080100000|2020-06-25 10:15:00|10010.6|10008.6|10007.6|10005.6|10018.2|10016.2|10005.8|10003.8|429
1593080400000|2020-06-25 10:20:00|10007.5|10005.5|10022|10020|10024|10022|10007.1|10005.1|520
1593080700000|2020-06-25 10:25:00|10022.1|10020.1|10020|10018|10025|10023|10020|10018|351
1593081000000|2020-06-25 10:30:00|10020.2|10018.2|10022.7|10020.7|10028.2|10026.2|10013.5|10011.5|461
1593081300000|2020-06-25 10:35:00|10023|10021|10022.7|10020.7|10029|10027|10009|10007|488
1593081600000|2020-06-25 10:40:00|10022.8|10020.8|10020.6|10018.6|10023.7|10021.7|10013.5|10011.5|403
1593081900000|2020-06-25 10:45:00|10020.8|10018.8|10024.2|10022.2|10025.5|10023.5|10018.5|10016.5|258
1593082200000|2020-06-25 10:50:00|10024.5|10022.5|10031.7|10029.7|10033|10031|10022.3|10020.3|303
1593082500000|2020-06-25 10:55:00|10031.8|10029.8|10038.1|10036.1|10039|10037|10029.1|10027.1|401
1593082800000|2020-06-25 11:00:00|10036.7|10034.7|10025.1|10023.1|10038.2|10036.2|10023.1|10021.1|514
1593083100000|2020-06-25 11:05:00|10025.8|10023.8|10027.8|10025.8|10029.3|10027.3|10022|10020|352
1593083400000|2020-06-25 11:10:00|10028|10026|10027.3|10025.3|10035.5|10033.5|10025.5|10023.5|358
1593083700000|2020-06-25 11:15:00|10026.7|10024.7|10012.8|10010.8|10027.3|10025.3|10010.1|10008.1|641
1593084000000|2020-06-25 11:20:00|10013.1|10011.1|10015.2|10013.2|10019.3|10017.3|10012|10010|523
1593084300000|2020-06-25 11:25:00|10015.6|10013.6|10017.5|10015.5|10020.5|10018.5|10015.1|10013.1|414
1593084600000|2020-06-25 11:30:00|10017.2|10015.2|10018.6|10016.6|10021|10019|10012.3|10010.3|341
1593084900000|2020-06-25 11:35:00|10018.7|10016.7|10014.2|10012.2|10019.5|10017.5|10010.6|10008.6|351
1593085200000|2020-06-25 11:40:00|10014.3|10012.3|9996.3|9994.3|10015.6|10013.6|9988|9986|1518
1593085500000|2020-06-25 11:45:00|9996.7|9994.7|9997.6|9995.6|9997.6|9995.6|9988.1|9986.1|926
1593085800000|2020-06-25 11:50:00|9997.3|9995.3|10000.7|9998.7|10001|9999|9995.5|9993.5|589
1593086100000|2020-06-25 11:55:00|10000.6|9998.6|9986.2|9984.2|10001.7|9999.7|9983|9981|979
1593086400000|2020-06-25 12:00:00|9986.3|9984.3|9994.7|9992.7|9999.1|9997.1|9986.2|9984.2|882
1593086700000|2020-06-25 12:05:00|9994.6|9992.6|9999|9997|9999.3|9997.3|9989.1|9987.1|658
1593087000000|2020-06-25 12:10:00|9998.7|9996.7|9997.1|9995.1|9999.7|9997.7|9995.1|9993.1|526
1593087300000|2020-06-25 12:15:00|9997|9995|9986|9984|9998.6|9996.6|9985.2|9983.2|681
1593087600000|2020-06-25 12:20:00|9986.1|9984.1|9997.2|9995.2|9998|9996|9985|9983|637
1593087900000|2020-06-25 12:25:00|9997.3|9995.3|9990.6|9988.6|10000|9998|9990.5|9988.5|538
1593088200000|2020-06-25 12:30:00|9990.5|9988.5|9992.2|9990.2|9994.1|9992.1|9976.5|9974.5|2137
1593088500000|2020-06-25 12:35:00|9992.5|9990.5|10006.5|10004.5|10022|10020|9990.2|9988.2|3923
1593088800000|2020-06-25 12:40:00|10006.2|10004.2|10008.8|10006.8|10019.5|10017.5|10002.2|10000.2|3113
1593089100000|2020-06-25 12:45:00|10008.6|10006.6|10008.5|10006.5|10011.1|10009.1|9995.8|9993.8|1879
1593089400000|2020-06-25 12:50:00|10008.6|10006.6|10013.7|10011.7|10019.3|10017.3|10004.6|10002.6|1365
1593089700000|2020-06-25 12:55:00|10013.8|10011.8|10008.7|10006.7|10018|10016|10007.3|10005.3|1019
1593090000000|2020-06-25 13:00:00|10008.6|10006.6|10014.8|10012.8|10015.8|10013.8|10004|10002|1184
1593090300000|2020-06-25 13:05:00|10014.7|10012.7|10019.3|10017.3|10022.2|10020.2|10011.3|10009.3|1408
1593090600000|2020-06-25 13:10:00|10019.5|10017.5|10023.1|10021.1|10024.8|10022.8|10018.1|10016.1|1498
1593090900000|2020-06-25 13:15:00|10022.7|10020.7|10028.2|10026.2|10028.7|10026.7|10021|10019|1096
1593091200000|2020-06-25 13:20:00|10028|10026|10020.6|10018.6|10028|10026|10017.7|10015.7|1155
1593091500000|2020-06-25 13:25:00|10020.5|10018.5|10011.3|10009.3|10021.1|10019.1|10007.8|10005.8|1610
1593091800000|2020-06-25 13:30:00|10010.8|10009.8|10014.8|10013.8|10031.1|10030.1|10000.6|9999.6|11817
1593092100000|2020-06-25 13:35:00|10016.1|10015.1|9987.7|9986.7|10028.1|10027.1|9982.6|9981.6|9702
1593092400000|2020-06-25 13:40:00|9987.8|9986.8|9940.3|9939.3|9988.1|9987.1|9926|9925|13857
1593092700000|2020-06-25 13:45:00|9940.7|9939.7|9904.8|9903.8|9951.8|9950.8|9904.1|9903.1|11875
1593093000000|2020-06-25 13:50:00|9905.1|9904.1|9948.3|9947.3|9957.1|9956.1|9900.1|9899.1|11589
1593093300000|2020-06-25 13:55:00|9948.1|9947.1|9960.8|9959.8|9961.3|9960.3|9938.1|9937.1|6998
1593093600000|2020-06-25 14:00:00|9959.3|9958.3|9973.6|9972.6|9981.1|9980.1|9955.3|9954.3|9119
1593093900000|2020-06-25 14:05:00|9973.5|9972.5|9953.8|9952.8|9973.8|9972.8|9942.6|9941.6|7906
1593094200000|2020-06-25 14:10:00|9954|9953|9981.2|9980.2|9986.9|9985.9|9950.2|9949.2|8909
1593094500000|2020-06-25 14:15:00|9980.9|9979.9|9978.6|9977.6|9989.5|9988.5|9970.7|9969.7|7588
1593094800000|2020-06-25 14:20:00|9978.7|9977.7|10008|10007|10011|10010|9978.2|9977.2|6931
1593095100000|2020-06-25 14:25:00|10007.5|10006.5|10012|10011|10022.2|10021.2|10000.7|9999.7|7162
1593095400000|2020-06-25 14:30:00|10012.2|10011.2|9999.7|9998.7|10020.7|10019.7|9998.1|9997.1|6414
1593095700000|2020-06-25 14:35:00|9999.5|9998.5|10013.6|10012.6|10020.5|10019.5|9999.5|9998.5|4571
1593096000000|2020-06-25 14:40:00|10013.2|10012.2|10011.4|10010.4|10025.6|10024.6|10000.7|9999.7|5414
1593096300000|2020-06-25 14:45:00|10012|10011|9998.6|9997.6|10026.7|10025.7|9991|9990|6829
1593096600000|2020-06-25 14:50:00|9997.7|9996.7|9993|9992|10009.2|10008.2|9986.5|9985.5|7111
1593096900000|2020-06-25 14:55:00|9992.9|9991.9|10006.1|10005.1|10014.5|10013.5|9990.7|9989.7|5824
1593097200000|2020-06-25 15:00:00|10005.2|10004.2|9987|9986|10005.5|10004.5|9978|9977|6982
1593097500000|2020-06-25 15:05:00|9986.5|9985.5|9971.7|9970.7|9986.5|9985.5|9963.7|9962.7|5457
1593097800000|2020-06-25 15:10:00|9972.5|9971.5|9993.5|9992.5|9997.5|9996.5|9958.7|9957.7|6804
1593098100000|2020-06-25 15:15:00|9993.7|9992.7|10014|10013|10015.4|10014.4|9990|9989|5945
1593098400000|2020-06-25 15:20:00|10013.4|10012.4|10011.5|10010.5|10016.2|10015.2|10003.6|10002.6|4041
1593098700000|2020-06-25 15:25:00|10012.2|10011.2|10006.4|10005.4|10017.1|10016.1|10003|10002|3168
1593099000000|2020-06-25 15:30:00|10006.1|10005.1|9977.2|9976.2|10011.2|10010.2|9975|9974|7474
1593099300000|2020-06-25 15:35:00|9977.1|9976.1|9986.5|9985.5|9990|9989|9968.4|9967.4|5294
1593099600000|2020-06-25 15:40:00|9987.2|9986.2|9990.5|9989.5|9991.5|9990.5|9966.2|9965.2|4918
1593099900000|2020-06-25 15:45:00|9990.1|9989.1|10000.9|9999.9|10003.1|10002.1|9985.2|9984.2|3314
1593100200000|2020-06-25 15:50:00|10001|10000|10000.5|9999.5|10005.7|10004.7|9997.1|9996.1|4593
1593100500000|2020-06-25 15:55:00|10000.7|9999.7|10011.7|10010.7|10011.7|10010.7|10000.5|9999.5|3402
1593100800000|2020-06-25 16:00:00|10012|10011|10028.4|10027.4|10034|10033|10011.2|10010.2|7406
1593101100000|2020-06-25 16:05:00|10028.2|10027.2|10029|10028|10038.7|10037.7|10024.9|10023.9|4038
1593101400000|2020-06-25 16:10:00|10028.9|10027.9|10029.1|10028.1|10035.6|10034.6|10025.7|10024.7|4803
1593101700000|2020-06-25 16:15:00|10029.2|10028.2|10047|10046|10047.9|10046.9|10029.2|10028.2|3893
1593102000000|2020-06-25 16:20:00|10047.1|10046.1|10046.9|10045.9|10055.1|10054.1|10045.1|10044.1|3818
1593102300000|2020-06-25 16:25:00|10046.7|10045.7|10035.7|10034.7|10047.5|10046.5|10035.2|10034.2|3405
1593102600000|2020-06-25 16:30:00|10035.5|10034.5|10033|10032|10044.5|10043.5|10025.7|10024.7|5622
1593102900000|2020-06-25 16:35:00|10032.9|10031.9|10030.1|10029.1|10037.9|10036.9|10024.5|10023.5|2896
1593103200000|2020-06-25 16:40:00|10029.1|10028.1|10041.6|10040.6|10046.6|10045.6|10026|10025|2800
1593103500000|2020-06-25 16:45:00|10041.7|10040.7|10033.1|10032.1|10047.1|10046.1|10032.7|10031.7|2569
1593103800000|2020-06-25 16:50:00|10033.2|10032.2|10031.2|10030.2|10036.7|10035.7|10028|10027|1836
1593104100000|2020-06-25 16:55:00|10031|10030|10025.2|10024.2|10033.7|10032.7|10019.7|10018.7|1857
1593104400000|2020-06-25 17:00:00|10025.4|10024.4|10013.7|10012.7|10025.4|10024.4|10006.9|10005.9|2486
1593104700000|2020-06-25 17:05:00|10013.5|10012.5|10012.2|10011.2|10018.5|10017.5|10009.5|10008.5|2018
1593105000000|2020-06-25 17:10:00|10012.5|10011.5|10016|10015|10020.5|10019.5|10008.4|10007.4|1571
1593105300000|2020-06-25 17:15:00|10015.9|10014.9|10027.9|10026.9|10027.9|10026.9|10012.5|10011.5|2454
1593105600000|2020-06-25 17:20:00|10027.7|10026.7|10022.1|10021.1|10033.5|10032.5|10019.9|10018.9|1761
1593105900000|2020-06-25 17:25:00|10021.5|10020.5|10020.2|10019.2|10026.7|10025.7|10016|10015|2059
1593106200000|2020-06-25 17:30:00|10020.1|10019.1|10017|10016|10022.9|10021.9|10007.7|10006.7|2588
1593106500000|2020-06-25 17:35:00|10017.5|10016.5|10035.7|10034.7|10038.5|10037.5|10013.4|10012.4|3086
1593106800000|2020-06-25 17:40:00|10036|10035|10032.2|10031.2|10038.2|10037.2|10029.9|10028.9|1940
1593107100000|2020-06-25 17:45:00|10032.1|10031.1|10038.7|10037.7|10042|10041|10032|10031|1827
1593107400000|2020-06-25 17:50:00|10038.5|10037.5|10035.5|10034.5|10040|10039|10032.2|10031.2|1450
1593107700000|2020-06-25 17:55:00|10035|10034|10027.2|10026.2|10036.4|10035.4|10022|10021|2594
1593108000000|2020-06-25 18:00:00|10028.6|10027.6|10022.5|10021.5|10030.2|10029.2|10010.2|10009.2|2674
1593108300000|2020-06-25 18:05:00|10022.7|10021.7|10018.5|10017.5|10028.9|10027.9|10018.2|10017.2|2281
1593108600000|2020-06-25 18:10:00|10018.2|10017.2|10020.5|10019.5|10027.6|10026.6|10017.2|10016.2|1459
1593108900000|2020-06-25 18:15:00|10020.6|10019.6|10019|10018|10027.1|10026.1|10018.2|10017.2|1613
1593109200000|2020-06-25 18:20:00|10018.5|10017.5|9998|9997|10018.9|10017.9|9993.5|9992.5|5082
1593109500000|2020-06-25 18:25:00|9998.1|9997.1|10003.7|10002.7|10005.7|10004.7|9996.4|9995.4|1700
1593109800000|2020-06-25 18:30:00|10003.2|10002.2|9985.5|9984.5|10004|10003|9983.1|9982.1|6124
1593110100000|2020-06-25 18:35:00|9984.7|9983.7|9991.5|9990.5|9993.7|9992.7|9979.5|9978.5|4310
1593110400000|2020-06-25 18:40:00|9991.2|9990.2|9997.2|9996.2|10001|10000|9989|9988|2632
1593110700000|2020-06-25 18:45:00|9996.6|9995.6|9993|9992|9998.6|9997.6|9987.9|9986.9|2253
1593111000000|2020-06-25 18:50:00|9993.1|9992.1|9999|9998|10004.2|10003.2|9990.2|9989.2|2426
1593111300000|2020-06-25 18:55:00|9998.9|9997.9|10006.9|10005.9|10010.2|10009.2|9994.6|9993.6|2690
1593111600000|2020-06-25 19:00:00|10007|10006|10027.5|10026.5|10028.4|10027.4|9998|9997|3751
1593111900000|2020-06-25 19:05:00|10027.7|10026.7|10047|10046|10053|10052|10027.1|10026.1|6870
1593112200000|2020-06-25 19:10:00|10047.2|10046.2|10045.9|10044.9|10050.2|10049.2|10039.6|10038.6|2910
1593112500000|2020-06-25 19:15:00|10045.7|10044.7|10053.4|10052.4|10062|10061|10045|10044|3900
1593112800000|2020-06-25 19:20:00|10052.9|10051.9|10067.5|10066.5|10072.4|10071.4|10050.4|10049.4|4135
1593113100000|2020-06-25 19:25:00|10067.8|10066.8|10074.3|10073.3|10084.5|10083.5|10064.5|10063.5|4759
1593113400000|2020-06-25 19:30:00|10074.8|10073.8|10086|10085|10092.5|10091.5|10064|10063|5075
1593113700000|2020-06-25 19:35:00|10085.8|10084.8|10069.4|10068.4|10087.9|10086.9|10066.3|10065.3|3643
1593114000000|2020-06-25 19:40:00|10069.3|10068.3|10077.3|10076.3|10079|10078|10065.5|10064.5|3589
1593114300000|2020-06-25 19:45:00|10077.5|10076.5|10072|10071|10083.4|10082.4|10066.8|10065.8|4094
1593114600000|2020-06-25 19:50:00|10071.8|10070.8|10104.5|10103.5|10104.8|10103.8|10070.8|10069.8|5225
1593114900000|2020-06-25 19:55:00|10103.8|10102.8|10099.3|10098.3|10110.8|10109.8|10092.4|10091.4|8024
1593115200000|2020-06-25 20:00:00|10099.8|10097.8|10112|10110|10116.2|10114.2|10095|10093|5007
1593115500000|2020-06-25 20:05:00|10111.7|10109.7|10108.3|10106.3|10120.2|10118.2|10108.3|10106.3|2246
1593115800000|2020-06-25 20:10:00|10107.5|10105.5|10102|10097|10108.5|10106.5|10099.5|10096.6|1873
1593116100000|2020-06-25 20:15:00|10102.2|10097.2|10100.5|10095.5|10104.1|10099.1|10100.5|10095.5|4
1593116400000|2020-06-25 20:20:00|10100.4|10095.4|10101.7|10096.7|10101.7|10096.7|10097.9|10092.9|0
1593116700000|2020-06-25 20:25:00|10101.2|10096.2|10102.8|10097.8|10103.6|10098.6|10100.9|10095.9|0
1593117000000|2020-06-25 20:30:00|10101|10099|10092.3|10090.3|10107|10105|10091.3|10089.3|1144
1593117300000|2020-06-25 20:35:00|10093|10091|10098.8|10096.8|10099.5|10097.5|10092|10090|488
1593117600000|2020-06-25 20:40:00|10099.5|10097.5|10106.5|10104.5|10107.8|10105.8|10099.5|10097.5|365
1593117900000|2020-06-25 20:45:00|10106|10104|10111.5|10109.5|10111.8|10109.8|10105.5|10103.5|487
1593118200000|2020-06-25 20:50:00|10111.3|10109.3|10113.8|10111.8|10114.3|10112.3|10107.3|10105.3|632
1593118500000|2020-06-25 20:55:00|10113|10111|10111.8|10106.8|10113.5|10111.5|10108.5|10106.5|261
1593118800000|2020-06-25 21:00:00|10111.2|10106.2|10106.4|10101.4|10112.4|10107.4|10105.7|10100.7|0
1593119100000|2020-06-25 21:05:00|10106.3|10101.3|10106.8|10101.8|10107.8|10102.8|10106.3|10101.3|0
1593119400000|2020-06-25 21:10:00|10106.9|10101.9|10107.7|10102.7|10108|10103|10106.1|10101.1|0
1593119700000|2020-06-25 21:15:00|10107.5|10102.5|10107.4|10102.4|10108.4|10103.4|10106.5|10101.5|0
1593120000000|2020-06-25 21:20:00|10106.9|10101.9|10103.3|10098.3|10107|10102|10103.3|10098.3|0
1593120300000|2020-06-25 21:25:00|10102.4|10097.4|10102.6|10097.6|10102.7|10097.7|10100.6|10095.6|0
1593120600000|2020-06-25 21:30:00|10102.2|10097.2|10100.8|10095.8|10102.3|10097.3|10100.2|10095.2|0
1593120900000|2020-06-25 21:35:00|10101.1|10096.1|10102|10097|10102.2|10097.2|10100.5|10095.5|0
1593121200000|2020-06-25 21:40:00|10101.7|10096.7|10102.3|10097.3|10102.7|10097.7|10101.7|10096.7|0
1593121500000|2020-06-25 21:45:00|10102|10097|10101.7|10096.7|10102.6|10097.6|10101.7|10096.7|0
1593121800000|2020-06-25 21:50:00|10101.6|10096.6|10101|10096|10102.2|10097.2|10099.7|10094.7|0
1593122100000|2020-06-25 21:55:00|10101.8|10096.8|10100.2|10095.2|10103.3|10098.3|10100.2|10095.2|0
1593122400000|2020-06-25 22:00:00|10103.8|10101.8|10111.4|10109.4|10111.5|10109.5|10099.8|10097.8|716
1593122700000|2020-06-25 22:05:00|10111.5|10109.5|10105.4|10103.4|10114.8|10112.8|10101.2|10099.2|307
1593123000000|2020-06-25 22:10:00|10105.5|10103.5|10106|10104|10107|10105|10101.5|10099.5|115
1593123300000|2020-06-25 22:15:00|10106.7|10104.7|10105.4|10103.4|10108|10106|10097.9|10095.9|163
1593123600000|2020-06-25 22:20:00|10105.3|10103.3|10109.8|10107.8|10110.8|10108.8|10101|10099|168
1593123900000|2020-06-25 22:25:00|10108.5|10106.5|10113.2|10111.2|10114.9|10112.9|10108.5|10106.5|240
1593124200000|2020-06-25 22:30:00|10113.3|10111.3|10104.8|10102.8|10113.7|10111.7|10103.3|10101.3|136
1593124500000|2020-06-25 22:35:00|10104.7|10102.7|10103.5|10101.5|10108.9|10106.9|10103.5|10101.5|104
1593124800000|2020-06-25 22:40:00|10103.7|10101.7|10106.3|10104.3|10108.5|10106.5|10101.9|10099.9|101
1593125100000|2020-06-25 22:45:00|10106.2|10104.2|10104.9|10102.9|10107|10105|10101.8|10099.8|87
1593125400000|2020-06-25 22:50:00|10105|10103|10111.5|10109.5|10112.9|10110.9|10105|10103|97
1593125700000|2020-06-25 22:55:00|10111.9|10109.9|10113.5|10111.5|10115.2|10113.2|10110.9|10108.9|107
1593126000000|2020-06-25 23:00:00|10113.4|10111.4|10109.3|10107.3|10116|10114|10108.2|10106.2|113
1593126300000|2020-06-25 23:05:00|10109.2|10107.2|10109.9|10107.9|10114|10112|10107|10105|130
1593126600000|2020-06-25 23:10:00|10110|10108|10110.2|10108.2|10115|10113|10110|10108|101
1593126900000|2020-06-25 23:15:00|10110.3|10108.3|10111.7|10109.7|10113.2|10111.2|10110|10108|40
1593127200000|2020-06-25 23:20:00|10110.7|10108.7|10128.2|10126.2|10129.4|10127.4|10110.7|10108.7|732
1593127500000|2020-06-25 23:25:00|10127.4|10125.4|10127.9|10125.9|10132.3|10130.3|10126.9|10124.9|223
1593127800000|2020-06-25 23:30:00|10127.8|10125.8|10127.7|10125.7|10132.3|10130.3|10126.3|10124.3|184
1593128100000|2020-06-25 23:35:00|10127.5|10125.5|10128.4|10126.4|10130.4|10128.4|10125.4|10123.4|99
1593128400000|2020-06-25 23:40:00|10127.8|10125.8|10131|10129|10132.4|10130.4|10127.4|10125.4|132
1593128700000|2020-06-25 23:45:00|10131.8|10129.8|10123.8|10121.8|10133.5|10131.5|10123.7|10121.7|192
1593129000000|2020-06-25 23:50:00|10123.9|10121.9|10122.3|10120.3|10127.5|10125.5|10121.2|10119.2|150
1593129300000|2020-06-25 23:55:00|10122.8|10120.8|10119.3|10117.3|10122.8|10120.8|10116.8|10114.8|273
1593129600000|2020-06-26 00:00:00|10119|10117|10111.8|10109.8|10122.8|10120.8|10109.7|10107.7|447
1593129900000|2020-06-26 00:05:00|10111.9|10109.9|10112.7|10110.7|10116.9|10114.9|10109.5|10107.5|258
1593130200000|2020-06-26 00:10:00|10113.5|10111.5|10101.3|10099.3|10119|10117|10095.2|10093.2|694
1593130500000|2020-06-26 00:15:00|10101.2|10099.2|10105.8|10103.8|10109.5|10107.5|10096.8|10094.8|392
1593130800000|2020-06-26 00:20:00|10105.7|10103.7|10110.4|10108.4|10113.3|10111.3|10103.7|10101.7|332
1593131100000|2020-06-26 00:25:00|10110.9|10108.9|10106.7|10104.7|10111.9|10109.9|10103.7|10101.7|243
1593131400000|2020-06-26 00:30:00|10106.9|10104.9|10106|10104|10107.3|10105.3|10096.9|10094.9|363
1593131700000|2020-06-26 00:35:00|10106.2|10104.2|10092.5|10090.5|10106.2|10104.2|10087.5|10085.5|701
1593132000000|2020-06-26 00:40:00|10092.7|10090.7|10102.7|10100.7|10104.9|10102.9|10092.4|10090.4|294
1593132300000|2020-06-26 00:45:00|10102.8|10100.8|10101.2|10099.2|10106.3|10104.3|10095.8|10093.8|300
1593132600000|2020-06-26 00:50:00|10101|10099|10104.3|10102.3|10107.5|10105.5|10098.9|10096.9|220
1593132900000|2020-06-26 00:55:00|10104.2|10102.2|10115.2|10113.2|10115.7|10113.7|10103.9|10101.9|456
1593133200000|2020-06-26 01:00:00|10115.5|10113.5|10111.5|10109.5|10118.9|10116.9|10110.3|10108.3|261
1593133500000|2020-06-26 01:05:00|10111.7|10109.7|10111.5|10109.5|10119.4|10117.4|10108.9|10106.9|260
1593133800000|2020-06-26 01:10:00|10113.7|10111.7|10118.9|10116.9|10120.4|10118.4|10113|10111|233
1593134100000|2020-06-26 01:15:00|10118.5|10116.5|10116.8|10114.8|10122.8|10120.8|10113.7|10111.7|238
1593134400000|2020-06-26 01:20:00|10116.9|10114.9|10116.5|10114.5|10120.7|10118.7|10115.5|10113.5|95
1593134700000|2020-06-26 01:25:00|10116.7|10114.7|10113.3|10111.3|10117.5|10115.5|10109.9|10107.9|140
1593135000000|2020-06-26 01:30:00|10113|10111|10111.8|10109.8|10114.9|10112.9|10105.7|10103.7|229
1593135300000|2020-06-26 01:35:00|10111.7|10109.7|10111.5|10109.5|10113.5|10111.5|10107|10105|189
1593135600000|2020-06-26 01:40:00|10111.4|10109.4|10112.4|10110.4|10113.5|10111.5|10104.9|10102.9|243
1593135900000|2020-06-26 01:45:00|10112.5|10110.5|10119.8|10117.8|10121.4|10119.4|10110.8|10108.8|325
1593136200000|2020-06-26 01:50:00|10119.7|10117.7|10121.9|10119.9|10124.9|10122.9|10118.4|10116.4|288
1593136500000|2020-06-26 01:55:00|10122|10120|10120.5|10118.5|10125.4|10123.4|10119.5|10117.5|192
1593136800000|2020-06-26 02:00:00|10120.4|10118.4|10117.7|10115.7|10123.5|10121.5|10117|10115|179
1593137100000|2020-06-26 02:05:00|10117.9|10115.9|10118.3|10116.3|10121|10119|10116.8|10114.8|174
1593137400000|2020-06-26 02:10:00|10118.4|10116.4|10113.8|10111.8|10120.3|10118.3|10111.9|10109.9|491
1593137700000|2020-06-26 02:15:00|10113.7|10111.7|10101.4|10099.4|10114.4|10112.4|10100.2|10098.2|527
1593138000000|2020-06-26 02:20:00|10101.3|10099.3|10103.5|10101.5|10105.7|10103.7|10100.7|10098.7|159
1593138300000|2020-06-26 02:25:00|10103.4|10101.4|10103.4|10101.4|10105.8|10103.8|10101.9|10099.9|224
1593138600000|2020-06-26 02:30:00|10103.3|10101.3|10105.5|10103.5|10107.9|10105.9|10101.7|10099.7|131
1593138900000|2020-06-26 02:35:00|10105.2|10103.2|10105.3|10103.3|10105.5|10103.5|10101.7|10099.7|78
1593139200000|2020-06-26 02:40:00|10105.2|10103.2|10103.8|10101.8|10109.5|10107.5|10102.8|10100.8|190
1593139500000|2020-06-26 02:45:00|10103.5|10101.5|10107.5|10105.5|10109.2|10107.2|10103.5|10101.5|100
1593139800000|2020-06-26 02:50:00|10107.3|10105.3|10108.9|10106.9|10111.8|10109.8|10105.2|10103.2|171
1593140100000|2020-06-26 02:55:00|10108.8|10106.8|10102.9|10100.9|10108.8|10106.8|10102.2|10100.2|120
1593140400000|2020-06-26 03:00:00|10102.7|10100.7|10106.3|10104.3|10106.4|10104.4|10101.5|10099.5|115
1593140700000|2020-06-26 03:05:00|10106.4|10104.4|10102.9|10100.9|10108.9|10106.9|10102.9|10100.9|152
1593141000000|2020-06-26 03:10:00|10103|10101|10096.8|10094.8|10104|10102|10095.3|10093.3|268
1593141300000|2020-06-26 03:15:00|10097|10095|10100|10098|10102.2|10100.2|10096.7|10094.7|129
1593141600000|2020-06-26 03:20:00|10099.9|10097.9|10105|10103|10107|10105|10099.2|10097.2|217
1593141900000|2020-06-26 03:25:00|10104.8|10102.8|10105|10103|10106.9|10104.9|10102.9|10100.9|180
1593142200000|2020-06-26 03:30:00|10105.4|10103.4|10111.4|10109.4|10112|10110|10100.9|10098.9|252
1593142500000|2020-06-26 03:35:00|10111.5|10109.5|10106.9|10104.9|10111.5|10109.5|10106.9|10104.9|107
1593142800000|2020-06-26 03:40:00|10106.8|10104.8|10104.5|10102.5|10110|10108|10104.3|10102.3|160
1593143100000|2020-06-26 03:45:00|10104.7|10102.7|10105|10103|10106|10104|10104|10102|99
1593143400000|2020-06-26 03:50:00|10105.2|10103.2|10105.4|10103.4|10105.9|10103.9|10100.5|10098.5|266
1593143700000|2020-06-26 03:55:00|10105.7|10103.7|10105.9|10103.9|10107.9|10105.9|10104.4|10102.4|261
1593144000000|2020-06-26 04:00:00|10106.4|10104.4|10109.2|10107.2|10113.9|10111.9|10103.4|10101.4|338
1593144300000|2020-06-26 04:05:00|10109.3|10107.3|10112|10110|10112.9|10110.9|10107.9|10105.9|94
1593144600000|2020-06-26 04:10:00|10112.2|10110.2|10107.7|10105.7|10113.4|10111.4|10107.5|10105.5|130
1593144900000|2020-06-26 04:15:00|10107.8|10105.8|10115.4|10113.4|10116.2|10114.2|10107.7|10105.7|124
1593145200000|2020-06-26 04:20:00|10115.7|10113.7|10118|10116|10119.5|10117.5|10114.4|10112.4|419
1593145500000|2020-06-26 04:25:00|10117.7|10115.7|10119.7|10117.7|10124.2|10122.2|10117.5|10115.5|435
1593145800000|2020-06-26 04:30:00|10120.8|10118.8|10118.4|10116.4|10122.3|10120.3|10117.5|10115.5|226
1593146100000|2020-06-26 04:35:00|10118.7|10116.7|10115|10113|10119.2|10117.2|10114.7|10112.7|213
1593146400000|2020-06-26 04:40:00|10115.4|10113.4|10118.4|10116.4|10119|10117|10112.9|10110.9|200
1593146700000|2020-06-26 04:45:00|10118.5|10116.5|10110.9|10108.9|10119.9|10117.9|10110.5|10108.5|326
1593147000000|2020-06-26 04:50:00|10111|10109|10110.8|10108.8|10113.4|10111.4|10109.8|10107.8|177
1593147300000|2020-06-26 04:55:00|10110.7|10108.7|10109|10107|10113.2|10111.2|10104.4|10102.4|237
1593147600000|2020-06-26 05:00:00|10109.7|10107.7|10113.9|10111.9|10117.3|10115.3|10107.9|10105.9|254
1593147900000|2020-06-26 05:05:00|10114|10112|10108.3|10106.3|10114.7|10112.7|10107.8|10105.8|138
1593148200000|2020-06-26 05:10:00|10108.2|10106.2|10110.3|10108.3|10113.4|10111.4|10107.5|10105.5|158
1593148500000|2020-06-26 05:15:00|10110.4|10108.4|10106.4|10104.4|10110.8|10108.8|10104.7|10102.7|167
1593148800000|2020-06-26 05:20:00|10106.5|10104.5|10106.7|10104.7|10109.8|10107.8|10105.8|10103.8|101
1593149100000|2020-06-26 05:25:00|10106.9|10104.9|10110.7|10108.7|10111.8|10109.8|10106.9|10104.9|101
1593149400000|2020-06-26 05:30:00|10110.8|10108.8|10108.9|10106.9|10112.9|10110.9|10108.9|10106.9|94
1593149700000|2020-06-26 05:35:00|10108.8|10106.8|10108.4|10106.4|10108.8|10106.8|10102.5|10100.5|189
1593150000000|2020-06-26 05:40:00|10108|10106|10112.8|10110.8|10117|10115|10106.5|10104.5|233
1593150300000|2020-06-26 05:45:00|10112.2|10110.2|10114.5|10112.5|10116.4|10114.4|10109.5|10107.5|154
1593150600000|2020-06-26 05:50:00|10115.3|10113.3|10107.7|10105.7|10115.7|10113.7|10106.7|10104.7|254
1593150900000|2020-06-26 05:55:00|10107.8|10105.8|10108.2|10106.2|10108.2|10106.2|10103.7|10101.7|239
1593151200000|2020-06-26 06:00:00|10107.8|10105.8|10107.7|10105.7|10108.7|10106.7|10097.9|10095.9|648
1593151500000|2020-06-26 06:05:00|10107.8|10105.8|10105.5|10103.5|10109.8|10107.8|10104.3|10102.3|264
1593151800000|2020-06-26 06:10:00|10105|10103|10092|10090|10106|10104|10091.5|10089.5|1141
1593152100000|2020-06-26 06:15:00|10091.8|10089.8|10096.7|10094.7|10098.8|10096.8|10090.3|10088.3|423
1593152400000|2020-06-26 06:20:00|10096.5|10094.5|10093.9|10091.9|10098|10096|10087.8|10085.8|384
1593152700000|2020-06-26 06:25:00|10093.3|10091.3|10087.9|10085.9|10094.4|10092.4|10084.4|10082.4|478
1593153000000|2020-06-26 06:30:00|10087.8|10085.8|10095.2|10093.2|10095.7|10093.7|10085.4|10083.4|465
1593153300000|2020-06-26 06:35:00|10095|10093|10093.4|10091.4|10095.5|10093.5|10092.2|10090.2|208
1593153600000|2020-06-26 06:40:00|10093.9|10091.9|10100.2|10098.2|10101.2|10099.2|10090.9|10088.9|584
1593153900000|2020-06-26 06:45:00|10099.9|10097.9|10096.5|10094.5|10101.2|10099.2|10096.4|10094.4|363
1593154200000|2020-06-26 06:50:00|10096.4|10094.4|10098.5|10096.5|10099.4|10097.4|10090.3|10088.3|286
1593154500000|2020-06-26 06:55:00|10098.4|10096.4|10090.5|10088.5|10098.4|10096.4|10088.9|10086.9|317
1593154800000|2020-06-26 07:00:00|10090|10088|10093.2|10091.2|10100|10098|10086.5|10084.5|724
1593155100000|2020-06-26 07:05:00|10093|10091|10091.8|10089.8|10097.5|10095.5|10090|10088|418
1593155400000|2020-06-26 07:10:00|10091.5|10089.5|10066|10064|10091.5|10089.5|10064.7|10062.7|1351
1593155700000|2020-06-26 07:15:00|10065.5|10063.5|10063.2|10061.2|10069.8|10067.8|10060.2|10058.2|681
1593156000000|2020-06-26 07:20:00|10063|10061|10061.2|10059.2|10068.5|10066.5|10055.2|10053.2|1041
1593156300000|2020-06-26 07:25:00|10061.4|10059.4|10069|10067|10070|10068|10059|10057|665
1593156600000|2020-06-26 07:30:00|10069.2|10067.2|10070.4|10068.4|10071.8|10069.8|10067|10065|549
1593156900000|2020-06-26 07:35:00|10070.9|10068.9|10068.9|10066.9|10072.4|10070.4|10067.5|10065.5|343
1593157200000|2020-06-26 07:40:00|10068.5|10066.5|10074.7|10072.7|10075.8|10073.8|10064.8|10062.8|438
1593157500000|2020-06-26 07:45:00|10074.5|10072.5|10079.4|10077.4|10081|10079|10073.3|10071.3|610
1593157800000|2020-06-26 07:50:00|10079.3|10077.3|10078.8|10076.8|10084.7|10082.7|10077.2|10075.2|449
1593158100000|2020-06-26 07:55:00|10078.9|10076.9|10078.5|10076.5|10081.9|10079.9|10076.9|10074.9|318
1593158400000|2020-06-26 08:00:00|10079.4|10077.4|10056.9|10054.9|10080.7|10078.7|10056|10054|1105
1593158700000|2020-06-26 08:05:00|10057.3|10055.3|10048.8|10046.8|10061.4|10059.4|10046.9|10044.9|1112
1593159000000|2020-06-26 08:10:00|10049|10047|10052.2|10050.2|10054|10052|10046.3|10044.3|742
1593159300000|2020-06-26 08:15:00|10051.9|10049.9|10056.9|10054.9|10059.2|10057.2|10048.3|10046.3|964
1593159600000|2020-06-26 08:20:00|10056.7|10054.7|10059.8|10057.8|10061.3|10059.3|10055.9|10053.9|402
1593159900000|2020-06-26 08:25:00|10059.7|10057.7|10059.7|10057.7|10064.7|10062.7|10055.7|10053.7|370
1593160200000|2020-06-26 08:30:00|10059.5|10057.5|10063.7|10061.7|10063.9|10061.9|10058|10056|247
1593160500000|2020-06-26 08:35:00|10063.8|10061.8|10069|10067|10069.2|10067.2|10062.7|10060.7|391
1593160800000|2020-06-26 08:40:00|10068.8|10066.8|10075.5|10073.5|10077.5|10075.5|10066.2|10064.2|582
1593161100000|2020-06-26 08:45:00|10075.4|10073.4|10076|10074|10081.9|10079.9|10074.3|10072.3|740
1593161400000|2020-06-26 08:50:00|10075.9|10073.9|10085.3|10083.3|10085.7|10083.7|10074|10072|405
1593161700000|2020-06-26 08:55:00|10085|10083|10086|10084|10092|10090|10083.4|10081.4|682
1593162000000|2020-06-26 09:00:00|10086.3|10084.3|10084.2|10082.2|10089.8|10087.8|10082.4|10080.4|404
1593162300000|2020-06-26 09:05:00|10084.3|10082.3|10090.5|10088.5|10090.8|10088.8|10082|10080|438
1593162600000|2020-06-26 09:10:00|10090.9|10088.9|10093.7|10091.7|10098|10096|10090.7|10088.7|643
1593162900000|2020-06-26 09:15:00|10093.8|10091.8|10090.8|10088.8|10098.3|10096.3|10089.9|10087.9|636
1593163200000|2020-06-26 09:20:00|10090.9|10088.9|10093|10091|10099.8|10097.8|10090.5|10088.5|383
1593163500000|2020-06-26 09:25:00|10092.5|10090.5|10093.9|10091.9|10095.4|10093.4|10090.2|10088.2|416
1593163800000|2020-06-26 09:30:00|10093.8|10091.8|10112.3|10110.3|10112.8|10110.8|10092.7|10090.7|964
1593164100000|2020-06-26 09:35:00|10112.2|10110.2|10104.9|10102.9|10113.4|10111.4|10102.7|10100.7|701
1593164400000|2020-06-26 09:40:00|10105|10103|10105.2|10103.2|10107.2|10105.2|10101.5|10099.5|392
1593164700000|2020-06-26 09:45:00|10105.7|10103.7|10104.4|10102.4|10107.3|10105.3|10100.8|10098.8|408
1593165000000|2020-06-26 09:50:00|10104.5|10102.5|10101.9|10099.9|10105.4|10103.4|10097.3|10095.3|402
1593165300000|2020-06-26 09:55:00|10101.8|10099.8|10107.2|10105.2|10109.3|10107.3|10099.9|10097.9|551
1593165600000|2020-06-26 10:00:00|10107.5|10105.5|10116.4|10114.4|10119.2|10117.2|10106.2|10104.2|859
1593165900000|2020-06-26 10:05:00|10116.5|10114.5|10112.5|10110.5|10121.7|10119.7|10111.2|10109.2|677
1593166200000|2020-06-26 10:10:00|10112.7|10110.7|10114.9|10112.9|10115.4|10113.4|10108.9|10106.9|400
1593166500000|2020-06-26 10:15:00|10115.2|10113.2|10110.7|10108.7|10118|10116|10108.5|10106.5|413
1593166800000|2020-06-26 10:20:00|10110|10108|10113.8|10111.8|10114.7|10112.7|10106.4|10104.4|526
1593167100000|2020-06-26 10:25:00|10114|10112|10120.5|10118.5|10127.4|10125.4|10110.7|10108.7|791
1593167400000|2020-06-26 10:30:00|10120.4|10118.4|10119|10117|10122.5|10120.5|10118.3|10116.3|437
1593167700000|2020-06-26 10:35:00|10118.5|10116.5|10115.5|10113.5|10123.7|10121.7|10115.5|10113.5|452
1593168000000|2020-06-26 10:40:00|10115.7|10113.7|10121.5|10119.5|10125.2|10123.2|10115|10113|319
1593168300000|2020-06-26 10:45:00|10121.7|10119.7|10115.9|10113.9|10122.5|10120.5|10115.7|10113.7|327
1593168600000|2020-06-26 10:50:00|10115.5|10113.5|10116.5|10114.5|10120.9|10118.9|10114.7|10112.7|413
1593168900000|2020-06-26 10:55:00|10116.7|10114.7|10121.2|10119.2|10123.7|10121.7|10116.4|10114.4|312
1593169200000|2020-06-26 11:00:00|10121.7|10119.7|10128.8|10126.8|10131|10129|10119|10117|616
1593169500000|2020-06-26 11:05:00|10128.9|10126.9|10130.4|10128.4|10132.8|10130.8|10128.9|10126.9|707
1593169800000|2020-06-26 11:10:00|10130.5|10128.5|10125.5|10123.5|10131.9|10129.9|10123.9|10121.9|553
1593170100000|2020-06-26 11:15:00|10125.7|10123.7|10124|10122|10126.5|10124.5|10120.4|10118.4|357
1593170400000|2020-06-26 11:20:00|10124.2|10122.2|10114.5|10112.5|10125|10123|10113.9|10111.9|559
1593170700000|2020-06-26 11:25:00|10114.4|10112.4|10112.7|10110.7|10115.7|10113.7|10110.7|10108.7|403
1593171000000|2020-06-26 11:30:00|10112.9|10110.9|10106.3|10104.3|10113.9|10111.9|10104.5|10102.5|690
1593171300000|2020-06-26 11:35:00|10106.4|10104.4|10108|10106|10109.2|10107.2|10105.7|10103.7|396
1593171600000|2020-06-26 11:40:00|10108.2|10106.2|10111.9|10109.9|10117.2|10115.2|10108.2|10106.2|655
1593171900000|2020-06-26 11:45:00|10112|10110|10105.2|10103.2|10114.8|10112.8|10105.2|10103.2|427
1593172200000|2020-06-26 11:50:00|10105.3|10103.3|10105.2|10103.2|10109.2|10107.2|10102.7|10100.7|367
1593172500000|2020-06-26 11:55:00|10105.4|10103.4|10103|10101|10107|10105|10102.7|10100.7|313
1593172800000|2020-06-26 12:00:00|10102.8|10100.8|10106.7|10104.7|10107.7|10105.7|10100.9|10098.9|474
1593173100000|2020-06-26 12:05:00|10106.8|10104.8|10104.9|10102.9|10108.7|10106.7|10101.4|10099.4|408
1593173400000|2020-06-26 12:10:00|10105.2|10103.2|10095.7|10093.7|10105.7|10103.7|10089.9|10087.9|1024
1593173700000|2020-06-26 12:15:00|10095.4|10093.4|10099.5|10097.5|10101.7|10099.7|10090.5|10088.5|552
1593174000000|2020-06-26 12:20:00|10099.7|10097.7|10098.2|10096.2|10100.9|10098.9|10094.5|10092.5|506
1593174300000|2020-06-26 12:25:00|10098|10096|10103.2|10101.2|10103.5|10101.5|10094.3|10092.3|725
1593174600000|2020-06-26 12:30:00|10103|10101|10107.8|10105.8|10110.9|10108.9|10100.3|10098.3|869
1593174900000|2020-06-26 12:35:00|10107.5|10105.5|10100.7|10098.7|10107.8|10105.8|10098.3|10096.3|672
1593175200000|2020-06-26 12:40:00|10100|10098|10100.4|10098.4|10102.4|10100.4|10094.4|10092.4|678
1593175500000|2020-06-26 12:45:00|10100.5|10098.5|10098|10096|10101.5|10099.5|10096.8|10094.8|478
1593175800000|2020-06-26 12:50:00|10097.9|10095.9|10081.8|10079.8|10099.2|10097.2|10081.5|10079.5|1043
1593176100000|2020-06-26 12:55:00|10082.5|10080.5|10087.4|10085.4|10088|10086|10077.3|10075.3|1624
1593176400000|2020-06-26 13:00:00|10086.5|10084.5|10087.2|10085.2|10087.9|10085.9|10079.2|10077.2|1014
1593176700000|2020-06-26 13:05:00|10087|10085|10089.4|10087.4|10091.2|10089.2|10085.9|10083.9|649
1593177000000|2020-06-26 13:10:00|10090|10088|10085.8|10083.8|10090.2|10088.2|10083|10081|579
1593177300000|2020-06-26 13:15:00|10085.5|10083.5|10086|10084|10090.7|10088.7|10082.3|10080.3|647
1593177600000|2020-06-26 13:20:00|10085.9|10083.9|10087.5|10085.5|10088.5|10086.5|10083.4|10081.4|412
1593177900000|2020-06-26 13:25:00|10087.4|10085.4|10088.7|10086.7|10090.4|10088.4|10079.4|10077.4|1165
1593178200000|2020-06-26 13:30:00|10086.9|10084.9|10079.3|10078.3|10095|10094|10056.4|10055.4|12335
1593178500000|2020-06-26 13:35:00|10079.5|10078.5|10058.3|10057.3|10089.5|10088.5|10052.5|10051.5|7930
1593178800000|2020-06-26 13:40:00|10056.3|10055.3|10018.3|10017.3|10056.5|10055.5|10017.5|10016.5|11253
1593179100000|2020-06-26 13:45:00|10017.9|10016.9|10027.8|10026.8|10034|10033|10008.8|10007.8|8313
1593179400000|2020-06-26 13:50:00|10027.5|10026.5|10033.8|10032.8|10035.3|10034.3|10011|10010|9065
1593179700000|2020-06-26 13:55:00|10034|10033|10032|10031|10035.8|10034.8|10014.8|10013.8|5970
1593180000000|2020-06-26 14:00:00|10030.8|10029.8|9997.5|9996.5|10030.8|10029.8|9992|9991|9247
1593180300000|2020-06-26 14:05:00|9997.9|9996.9|10000|9999|10005.3|10004.3|9993.9|9992.9|6293
1593180600000|2020-06-26 14:10:00|10001.8|10000.8|9973.3|9972.3|10003.6|10002.6|9966.3|9965.3|7110
1593180900000|2020-06-26 14:15:00|9973.1|9972.1|9941.7|9940.7|9973.1|9972.1|9931|9930|9379
1593181200000|2020-06-26 14:20:00|9942|9941|9940.2|9939.2|9944.2|9943.2|9910|9909|11345
1593181500000|2020-06-26 14:25:00|9939.7|9938.7|9943.2|9942.2|9948|9947|9928.3|9927.3|8194
1593181800000|2020-06-26 14:30:00|9942.6|9941.6|9903.1|9902.1|9951.1|9950.1|9898.6|9897.6|12351
1593182100000|2020-06-26 14:35:00|9904.2|9903.2|9890.5|9889.5|9912.8|9911.8|9887.3|9886.3|8735
1593182400000|2020-06-26 14:40:00|9889.8|9888.8|9909.3|9908.3|9910.3|9909.3|9881.8|9880.8|8886
1593182700000|2020-06-26 14:45:00|9909|9908|9886.1|9885.1|9918.3|9917.3|9883.1|9882.1|8251
1593183000000|2020-06-26 14:50:00|9887.6|9886.6|9888.3|9887.3|9907|9906|9866.1|9865.1|10551
1593183300000|2020-06-26 14:55:00|9888.1|9887.1|9901.1|9900.1|9910.6|9909.6|9875.5|9874.5|10422
1593183600000|2020-06-26 15:00:00|9901.5|9900.5|9931.7|9930.7|9931.8|9930.8|9898.8|9897.8|9215
1593183900000|2020-06-26 15:05:00|9931.8|9930.8|9946.7|9945.7|9953.1|9952.1|9926.3|9925.3|9719
1593184200000|2020-06-26 15:10:00|9947.3|9946.3|9954.3|9953.3|9958.6|9957.6|9938.7|9937.7|7666
1593184500000|2020-06-26 15:15:00|9954.2|9953.2|9934.1|9933.1|9955.1|9954.1|9931.2|9930.2|6704
1593184800000|2020-06-26 15:20:00|9935|9934|9943.6|9942.6|9949.5|9948.5|9924.3|9923.3|5644
1593185100000|2020-06-26 15:25:00|9943.3|9942.3|9944.3|9943.3|9953.3|9952.3|9931.6|9930.6|7454
1593185400000|2020-06-26 15:30:00|9946.3|9945.3|9934.3|9933.3|9950.2|9949.2|9923.1|9922.1|6260
1593185700000|2020-06-26 15:35:00|9934.8|9933.8|9963.8|9962.8|9968.3|9967.3|9934.6|9933.6|6046
1593186000000|2020-06-26 15:40:00|9964.2|9963.2|9963.6|9962.6|9971.8|9970.8|9957.2|9956.2|5027
1593186300000|2020-06-26 15:45:00|9963.7|9962.7|9986.3|9985.3|9987.8|9986.8|9959.8|9958.8|6641
1593186600000|2020-06-26 15:50:00|9986.2|9985.2|9974|9973|9990.2|9989.2|9972.7|9971.7|3643
1593186900000|2020-06-26 15:55:00|9973.8|9972.8|9983.5|9982.5|9994.5|9993.5|9971.1|9970.1|4244
1593187200000|2020-06-26 16:00:00|9983.3|9982.3|9953.5|9952.5|9985.7|9984.7|9950.5|9949.5|5648
1593187500000|2020-06-26 16:05:00|9952.6|9951.6|9934.6|9933.6|9956.3|9955.3|9932.3|9931.3|5320
1593187800000|2020-06-26 16:10:00|9934.8|9933.8|9929.7|9928.7|9944.2|9943.2|9927|9926|3352
1593188100000|2020-06-26 16:15:00|9929.8|9928.8|9909.7|9908.7|9935.6|9934.6|9907.6|9906.6|5154
1593188400000|2020-06-26 16:20:00|9909.8|9908.8|9927|9926|9928.1|9927.1|9895|9894|7156
1593188700000|2020-06-26 16:25:00|9927.1|9926.1|9926.8|9925.8|9937.2|9936.2|9921.8|9920.8|4829
1593189000000|2020-06-26 16:30:00|9927.1|9926.1|9916.3|9915.3|9927.2|9926.2|9906.8|9905.8|5628
1593189300000|2020-06-26 16:35:00|9915.8|9914.8|9926.1|9925.1|9926.6|9925.6|9905.8|9904.8|4689
1593189600000|2020-06-26 16:40:00|9926.7|9925.7|9909.2|9908.2|9927.5|9926.5|9899|9898|4429
1593189900000|2020-06-26 16:45:00|9908.2|9907.2|9914.4|9913.4|9921.7|9920.7|9892.7|9891.7|5274
1593190200000|2020-06-26 16:50:00|9914.7|9913.7|9931.9|9930.9|9932.2|9931.2|9909.2|9908.2|4102
1593190500000|2020-06-26 16:55:00|9931.7|9930.7|9935|9934|9939.4|9938.4|9924.2|9923.2|3376
1593190800000|2020-06-26 17:00:00|9934.7|9933.7|9943.2|9942.2|9949.7|9948.7|9926.2|9925.2|4782
1593191100000|2020-06-26 17:05:00|9942.8|9941.8|9953.9|9952.9|9960.8|9959.8|9942.4|9941.4|3620
1593191400000|2020-06-26 17:10:00|9954|9953|9947.3|9946.3|9954.7|9953.7|9944.7|9943.7|2790
1593191700000|2020-06-26 17:15:00|9947.5|9946.5|9951.2|9950.2|9956.5|9955.5|9943.8|9942.8|2718
1593192000000|2020-06-26 17:20:00|9951.4|9950.4|9952.9|9951.9|9960.4|9959.4|9941.2|9940.2|3802
1593192300000|2020-06-26 17:25:00|9952.8|9951.8|9952.7|9951.7|9956.2|9955.2|9943.2|9942.2|2509
1593192600000|2020-06-26 17:30:00|9952.8|9951.8|9955.9|9954.9|9956.2|9955.2|9944.2|9943.2|2685
1593192900000|2020-06-26 17:35:00|9956.2|9955.2|9961.3|9960.3|9966.4|9965.4|9935.7|9934.7|5539
1593193200000|2020-06-26 17:40:00|9960.9|9959.9|9945.5|9944.5|9963.4|9962.4|9941.4|9940.4|4078
1593193500000|2020-06-26 17:45:00|9945.2|9944.2|9946.5|9945.5|9951.7|9950.7|9934.4|9933.4|3181
1593193800000|2020-06-26 17:50:00|9947.2|9946.2|9938.7|9937.7|9948.2|9947.2|9932.2|9931.2|3930
1593194100000|2020-06-26 17:55:00|9939.2|9938.2|9929|9928|9939.8|9938.8|9923.7|9922.7|3534
1593194400000|2020-06-26 18:00:00|9928.9|9927.9|9945.8|9944.8|9951|9950|9917.5|9916.5|6260
1593194700000|2020-06-26 18:05:00|9945.4|9944.4|9940.4|9939.4|9949.4|9948.4|9934.4|9933.4|3873
1593195000000|2020-06-26 18:10:00|9940.3|9939.3|9927.7|9926.7|9952.4|9951.4|9925.3|9924.3|4714
1593195300000|2020-06-26 18:15:00|9927.4|9926.4|9927|9926|9933.7|9932.7|9922.3|9921.3|3652
1593195600000|2020-06-26 18:20:00|9926.9|9925.9|9923.7|9922.7|9928.4|9927.4|9918.2|9917.2|3656
1593195900000|2020-06-26 18:25:00|9923.4|9922.4|9910.2|9909.2|9925|9924|9900.7|9899.7|5396
1593196200000|2020-06-26 18:30:00|9909.9|9908.9|9908.9|9907.9|9916.7|9915.7|9895|9894|4979
1593196500000|2020-06-26 18:35:00|9909.3|9908.3|9890.7|9889.7|9909.7|9908.7|9885.5|9884.5|5471
1593196800000|2020-06-26 18:40:00|9889.7|9888.7|9886.7|9885.7|9905.2|9904.2|9886.3|9885.3|4026
1593197100000|2020-06-26 18:45:00|9885.9|9884.9|9883.5|9882.5|9894.7|9893.7|9875.4|9874.4|5274
1593197400000|2020-06-26 18:50:00|9883.4|9882.4|9896.7|9895.7|9902.9|9901.9|9882.9|9881.9|5750
1593197700000|2020-06-26 18:55:00|9896.5|9895.5|9893.9|9892.9|9896.8|9895.8|9880.3|9879.3|3731
1593198000000|2020-06-26 19:00:00|9894.2|9893.2|9899.9|9898.9|9912.7|9911.7|9892.7|9891.7|3761
1593198300000|2020-06-26 19:05:00|9900.9|9899.9|9888.7|9887.7|9903.8|9902.8|9876.4|9875.4|3486
1593198600000|2020-06-26 19:10:00|9889.2|9888.2|9895.9|9894.9|9898.9|9897.9|9879.2|9878.2|3773
1593198900000|2020-06-26 19:15:00|9894.9|9893.9|9888.2|9887.2|9903|9902|9885.2|9884.2|3704
1593199200000|2020-06-26 19:20:00|9887.7|9886.7|9880.1|9879.1|9897.6|9896.6|9880.1|9879.1|3797
1593199500000|2020-06-26 19:25:00|9879.8|9878.8|9892.9|9891.9|9897.4|9896.4|9869.8|9868.8|5477
1593199800000|2020-06-26 19:30:00|9892.1|9891.1|9871.4|9870.4|9895.9|9894.9|9867.1|9866.1|5249
1593200100000|2020-06-26 19:35:00|9871.7|9870.7|9863.7|9862.7|9876.2|9875.2|9852.9|9851.9|6767
1593200400000|2020-06-26 19:40:00|9863.4|9862.4|9905.4|9904.4|9906.2|9905.2|9857.2|9856.2|7456
1593200700000|2020-06-26 19:45:00|9905.3|9904.3|9890.3|9889.3|9924.6|9923.6|9890.3|9889.3|7666
1593201000000|2020-06-26 19:50:00|9890.6|9889.6|9842.4|9841.4|9898.4|9897.4|9838.7|9837.7|9765
1593201300000|2020-06-26 19:55:00|9843.4|9842.4|9857.8|9856.8|9865.8|9864.8|9840.1|9839.1|15021
1593201600000|2020-06-26 20:00:00|9857.4|9856.4|9882.4|9880.4|9887.8|9885.8|9855.5|9853.5|7956
1593201900000|2020-06-26 20:05:00|9882.3|9880.3|9877.5|9875.5|9891.7|9889.7|9870.3|9868.3|4055
1593202200000|2020-06-26 20:10:00|9877.2|9875.2|9883.5|9878.5|9883.6|9880.4|9867.3|9865.3|2908
1593202500000|2020-06-26 20:15:00|9883.4|9878.4|9886.7|9881.7|9888.2|9883.2|9880.4|9875.4|0
1593202800000|2020-06-26 20:20:00|9886.2|9881.2|9881.5|9876.5|9886.2|9881.2|9881.1|9876.1|0
1593203100000|2020-06-26 20:25:00|9881.4|9876.4|9879|9874|9882.2|9877.2|9878.2|9873.2|0
1593203400000|2020-06-26 20:30:00|9879.1|9874.1|9862.5|9860.5|9880|9878|9861.5|9859.5|823
1593203700000|2020-06-26 20:35:00|9862.8|9860.8|9862.3|9860.3|9865.5|9863.5|9861.3|9859.3|363
1593204000000|2020-06-26 20:40:00|9863.3|9861.3|9864.8|9862.8|9867|9865|9860|9858|489
1593204300000|2020-06-26 20:45:00|9863.8|9861.8|9863.3|9861.3|9865|9863|9859.8|9857.8|443
1593204600000|2020-06-26 20:50:00|9862.3|9860.3|9859.3|9857.3|9863.3|9861.3|9856|9854|430
1593204900000|2020-06-26 20:55:00|9859.5|9857.5|9861.5|9856.5|9861.5|9858|9856.8|9854.8|222
1593381600000|2020-06-28 22:00:00|9814.3|9812.3|9813.8|9811.8|9826.3|9824.3|9795.2|9793.2|1763
1593381900000|2020-06-28 22:05:00|9813.7|9811.7|9815|9813|9818.2|9816.2|9802.8|9800.8|598
1593382200000|2020-06-28 22:10:00|9814.9|9812.9|9812.7|9810.7|9823.8|9821.8|9810.4|9808.4|551
1593382500000|2020-06-28 22:15:00|9811.8|9809.8|9828.2|9826.2|9833.9|9831.9|9811.7|9809.7|767
1593382800000|2020-06-28 22:20:00|9828.5|9826.5|9843.7|9841.7|9844.3|9842.3|9827|9825|607
1593383100000|2020-06-28 22:25:00|9843.9|9841.9|9837|9835|9844.7|9842.7|9835.9|9833.9|329
1593383400000|2020-06-28 22:30:00|9836.9|9834.9|9840.9|9838.9|9846.7|9844.7|9836.2|9834.2|559
1593383700000|2020-06-28 22:35:00|9841|9839|9842.2|9840.2|9846.9|9844.9|9837.7|9835.7|331
1593384000000|2020-06-28 22:40:00|9842.3|9840.3|9840.9|9838.9|9850|9848|9840.3|9838.3|280
1593384300000|2020-06-28 22:45:00|9840.2|9838.2|9832.5|9830.5|9842|9840|9826.7|9824.7|488
1593384600000|2020-06-28 22:50:00|9832.7|9830.7|9842.8|9840.8|9849.4|9847.4|9832.7|9830.7|477
1593384900000|2020-06-28 22:55:00|9842.5|9840.5|9841.9|9839.9|9844.8|9842.8|9840|9838|111
1593385200000|2020-06-28 23:00:00|9841.7|9839.7|9838.5|9836.5|9848.3|9846.3|9830.2|9828.2|450
1593385500000|2020-06-28 23:05:00|9838.7|9836.7|9828|9826|9845.3|9843.3|9826.2|9824.2|384
1593385800000|2020-06-28 23:10:00|9828.3|9826.3|9836.2|9834.2|9836.2|9834.2|9827.9|9825.9|244
1593386100000|2020-06-28 23:15:00|9835.9|9833.9|9825.3|9823.3|9837.5|9835.5|9823|9821|364
1593386400000|2020-06-28 23:20:00|9825.2|9823.2|9822.8|9820.8|9830.9|9828.9|9821.4|9819.4|267
1593386700000|2020-06-28 23:25:00|9822.7|9820.7|9820.7|9818.7|9830.9|9828.9|9820.3|9818.3|410
1593387000000|2020-06-28 23:30:00|9820.2|9818.2|9831|9829|9831.4|9829.4|9819.5|9817.5|342
1593387300000|2020-06-28 23:35:00|9830.9|9828.9|9841.5|9839.5|9841.5|9839.5|9830.5|9828.5|390
1593387600000|2020-06-28 23:40:00|9841.8|9839.8|9850.8|9848.8|9853.9|9851.9|9841.5|9839.5|909
1593387900000|2020-06-28 23:45:00|9851|9849|9850.4|9848.4|9854.4|9852.4|9845.9|9843.9|370
1593388200000|2020-06-28 23:50:00|9849.9|9847.9|9847.5|9845.5|9853|9851|9845.8|9843.8|302
1593388500000|2020-06-28 23:55:00|9847.7|9845.7|9841.9|9839.9|9853|9851|9838.7|9836.7|434
1593388800000|2020-06-29 00:00:00|9842|9840|9834.8|9832.8|9848.4|9846.4|9828.9|9826.9|679
1593389100000|2020-06-29 00:05:00|9834.9|9832.9|9844.4|9842.4|9849.4|9847.4|9834.9|9832.9|444
1593389400000|2020-06-29 00:10:00|9845.3|9843.3|9844.3|9842.3|9849.9|9847.9|9833.7|9831.7|440
1593389700000|2020-06-29 00:15:00|9843.8|9841.8|9832.5|9830.5|9843.8|9841.8|9832.5|9830.5|329
1593390000000|2020-06-29 00:20:00|9832.2|9830.2|9832.8|9830.8|9837.7|9835.7|9827.7|9825.7|442
1593390300000|2020-06-29 00:25:00|9832.9|9830.9|9837.3|9835.3|9842.4|9840.4|9832.4|9830.4|284
1593390600000|2020-06-29 00:30:00|9837.4|9835.4|9838|9836|9845.8|9843.8|9834.3|9832.3|327
1593390900000|2020-06-29 00:35:00|9838.2|9836.2|9833.3|9831.3|9838.2|9836.2|9828.5|9826.5|302
1593391200000|2020-06-29 00:40:00|9833.4|9831.4|9837.2|9835.2|9842.3|9840.3|9831.5|9829.5|415
1593391500000|2020-06-29 00:45:00|9837|9835|9845.9|9843.9|9848.3|9846.3|9837|9835|438
1593391800000|2020-06-29 00:50:00|9845.7|9843.7|9843.3|9841.3|9848.2|9846.2|9840.7|9838.7|251
1593392100000|2020-06-29 00:55:00|9843|9841|9858|9856|9859.9|9857.9|9841|9839|564
1593392400000|2020-06-29 01:00:00|9857.4|9855.4|9861.2|9859.2|9863.7|9861.7|9854.3|9852.3|794
1593392700000|2020-06-29 01:05:00|9861|9859|9865|9863|9867.8|9865.8|9858.3|9856.3|620
1593393000000|2020-06-29 01:10:00|9864.9|9862.9|9878|9876|9879.4|9877.4|9860.8|9858.8|803
1593393300000|2020-06-29 01:15:00|9877.9|9875.9|9883.2|9881.2|9888.4|9886.4|9874.3|9872.3|1129
1593393600000|2020-06-29 01:20:00|9883.4|9881.4|9879.2|9877.2|9884.5|9882.5|9875.8|9873.8|727
1593393900000|2020-06-29 01:25:00|9879.3|9877.3|9881.5|9879.5|9885.5|9883.5|9877.8|9875.8|481
1593394200000|2020-06-29 01:30:00|9881.4|9879.4|9880.5|9878.5|9891.5|9889.5|9880.2|9878.2|1090
1593394500000|2020-06-29 01:35:00|9881|9879|9877.7|9875.7|9881|9879|9871.7|9869.7|877
1593394800000|2020-06-29 01:40:00|9877.2|9875.2|9882.9|9880.9|9887.4|9885.4|9873.9|9871.9|758
1593395100000|2020-06-29 01:45:00|9883|9881|9886.5|9884.5|9891|9889|9882.9|9880.9|685
1593395400000|2020-06-29 01:50:00|9886.8|9884.8|9889.2|9887.2|9896.4|9894.4|9886.8|9884.8|675
1593395700000|2020-06-29 01:55:00|9889.3|9887.3|9893.9|9891.9|9896.2|9894.2|9887.4|9885.4|611
1593396000000|2020-06-29 02:00:00|9894.4|9892.4|9886.9|9884.9|9896|9894|9885.5|9883.5|588
1593396300000|2020-06-29 02:05:00|9886.7|9884.7|9883|9881|9887.3|9885.3|9879.5|9877.5|792
1593396600000|2020-06-29 02:10:00|9882.7|9880.7|9893.4|9891.4|9894.3|9892.3|9882.3|9880.3|752
1593396900000|2020-06-29 02:15:00|9893.2|9891.2|9888.9|9886.9|9894.3|9892.3|9887.2|9885.2|436
1593397200000|2020-06-29 02:20:00|9888.8|9886.8|9884.7|9882.7|9890.4|9888.4|9883.2|9881.2|325
1593397500000|2020-06-29 02:25:00|9884.9|9882.9|9883.3|9881.3|9888.3|9886.3|9882.5|9880.5|382
1593397800000|2020-06-29 02:30:00|9883.4|9881.4|9867.3|9865.3|9883.8|9881.8|9867|9865|883
1593398100000|2020-06-29 02:35:00|9867.5|9865.5|9870.7|9868.7|9872.8|9870.8|9866|9864|569
1593398400000|2020-06-29 02:40:00|9870.4|9868.4|9869.5|9867.5|9874|9872|9867.2|9865.2|471
1593398700000|2020-06-29 02:45:00|9869.4|9867.4|9874.7|9872.7|9878.7|9876.7|9868.8|9866.8|425
1593399000000|2020-06-29 02:50:00|9874.4|9872.4|9857.8|9855.8|9876.3|9874.3|9857|9855|648
1593399300000|2020-06-29 02:55:00|9858.2|9856.2|9861.4|9859.4|9866|9864|9855.7|9853.7|947
1593399600000|2020-06-29 03:00:00|9861.5|9859.5|9863.8|9861.8|9869.4|9867.4|9858.3|9856.3|537
1593399900000|2020-06-29 03:05:00|9863.9|9861.9|9861.3|9859.3|9864.9|9862.9|9857.7|9855.7|240
1593400200000|2020-06-29 03:10:00|9861.4|9859.4|9849.9|9847.9|9862.2|9860.2|9846.7|9844.7|642
1593400500000|2020-06-29 03:15:00|9849.8|9847.8|9853.3|9851.3|9853.4|9851.4|9846.7|9844.7|460
1593400800000|2020-06-29 03:20:00|9853.4|9851.4|9862.5|9860.5|9863.9|9861.9|9851.7|9849.7|490
1593401100000|2020-06-29 03:25:00|9862.4|9860.4|9860.4|9858.4|9864.5|9862.5|9858.8|9856.8|389
1593401400000|2020-06-29 03:30:00|9860.3|9858.3|9858.9|9856.9|9864.9|9862.9|9850.3|9848.3|841
1593401700000|2020-06-29 03:35:00|9859.3|9857.3|9859.7|9857.7|9861.8|9859.8|9853.5|9851.5|342
1593402000000|2020-06-29 03:40:00|9859.4|9857.4|9843.3|9841.3|9861.4|9859.4|9842.9|9840.9|683
1593402300000|2020-06-29 03:45:00|9843.2|9841.2|9845.9|9843.9|9849.4|9847.4|9841.5|9839.5|646
1593402600000|2020-06-29 03:50:00|9846|9844|9842.8|9840.8|9847.4|9845.4|9842.4|9840.4|444
1593402900000|2020-06-29 03:55:00|9842.7|9840.7|9847.7|9845.7|9851|9849|9842.5|9840.5|293
1593403200000|2020-06-29 04:00:00|9847.8|9845.8|9854.8|9852.8|9855.9|9853.9|9847|9845|394
1593403500000|2020-06-29 04:05:00|9854.7|9852.7|9853.9|9851.9|9863.7|9861.7|9847.9|9845.9|871
1593403800000|2020-06-29 04:10:00|9853.5|9851.5|9846.8|9844.8|9855.4|9853.4|9845.8|9843.8|354
1593404100000|2020-06-29 04:15:00|9847|9845|9848.9|9846.9|9851.7|9849.7|9841.2|9839.2|400
1593404400000|2020-06-29 04:20:00|9848.8|9846.8|9850.2|9848.2|9855.3|9853.3|9848.2|9846.2|417
1593404700000|2020-06-29 04:25:00|9849.4|9847.4|9855.4|9853.4|9855.9|9853.9|9849|9847|189
1593405000000|2020-06-29 04:30:00|9855.5|9853.5|9853.4|9851.4|9860.2|9858.2|9852.9|9850.9|344
1593405300000|2020-06-29 04:35:00|9853.3|9851.3|9830.2|9828.2|9853.7|9851.7|9824|9822|1505
1593405600000|2020-06-29 04:40:00|9830.3|9828.3|9829.2|9827.2|9831.3|9829.3|9820.4|9818.4|918
1593405900000|2020-06-29 04:45:00|9829.3|9827.3|9831.4|9829.4|9833.7|9831.7|9827.8|9825.8|386
1593406200000|2020-06-29 04:50:00|9831.3|9829.3|9832.5|9830.5|9832.5|9830.5|9823.5|9821.5|423
1593406500000|2020-06-29 04:55:00|9832.7|9830.7|9826.9|9824.9|9837.7|9835.7|9824.8|9822.8|526
1593406800000|2020-06-29 05:00:00|9827.2|9825.2|9835.2|9833.2|9837.2|9835.2|9826.9|9824.9|664
1593407100000|2020-06-29 05:05:00|9835.3|9833.3|9845.2|9843.2|9847.2|9845.2|9833.5|9831.5|766
1593407400000|2020-06-29 05:10:00|9845.4|9843.4|9850.9|9848.9|9855.8|9853.8|9845.2|9843.2|719
1593407700000|2020-06-29 05:15:00|9851.2|9849.2|9849.4|9847.4|9853.8|9851.8|9848|9846|261
1593408000000|2020-06-29 05:20:00|9849.3|9847.3|9847.4|9845.4|9856.2|9854.2|9846.3|9844.3|349
1593408300000|2020-06-29 05:25:00|9847.2|9845.2|9860|9858|9863.5|9861.5|9845.8|9843.8|592
1593408600000|2020-06-29 05:30:00|9859.8|9857.8|9856.4|9854.4|9862.9|9860.9|9852.8|9850.8|402
1593408900000|2020-06-29 05:35:00|9856.3|9854.3|9850.5|9848.5|9857.4|9855.4|9849|9847|481
1593409200000|2020-06-29 05:40:00|9850.4|9848.4|9848.2|9846.2|9853.4|9851.4|9843.9|9841.9|453
1593409500000|2020-06-29 05:45:00|9848.3|9846.3|9839.7|9837.7|9852|9850|9838.9|9836.9|638
1593409800000|2020-06-29 05:50:00|9840.3|9838.3|9833.2|9831.2|9845.2|9843.2|9829.4|9827.4|555
1593410100000|2020-06-29 05:55:00|9833.3|9831.3|9826.3|9824.3|9838.5|9836.5|9825.4|9823.4|883
1593410400000|2020-06-29 06:00:00|9826.4|9824.4|9827.7|9825.7|9835|9833|9823.4|9821.4|928
1593410700000|2020-06-29 06:05:00|9826.4|9824.4|9839|9837|9842.9|9840.9|9817.4|9815.4|1364
1593411000000|2020-06-29 06:10:00|9839.2|9837.2|9835|9833|9843.9|9841.9|9826|9824|724
1593411300000|2020-06-29 06:15:00|9835.2|9833.2|9843.9|9841.9|9846.4|9844.4|9828.4|9826.4|522
1593411600000|2020-06-29 06:20:00|9844.4|9842.4|9847.4|9845.4|9852.5|9850.5|9835.9|9833.9|443
1593411900000|2020-06-29 06:25:00|9847.7|9845.7|9852.5|9850.5|9854.3|9852.3|9845.9|9843.9|421
1593412200000|2020-06-29 06:30:00|9852.4|9850.4|9852.4|9850.4|9862|9860|9849.3|9847.3|522
1593412500000|2020-06-29 06:35:00|9852.2|9850.2|9854.5|9852.5|9857.4|9855.4|9841.8|9839.8|591
1593412800000|2020-06-29 06:40:00|9854.7|9852.7|9843.7|9841.7|9857.5|9855.5|9843.4|9841.4|289
1593413100000|2020-06-29 06:45:00|9843.8|9841.8|9838.2|9836.2|9848.5|9846.5|9837.8|9835.8|360
1593413400000|2020-06-29 06:50:00|9838.3|9836.3|9847.2|9845.2|9849.2|9847.2|9835.3|9833.3|370
1593413700000|2020-06-29 06:55:00|9847.5|9845.5|9850.2|9848.2|9857.9|9855.9|9846.5|9844.5|677
1593414000000|2020-06-29 07:00:00|9851|9849|9860|9858|9871.8|9869.8|9848.7|9846.7|1652
1593414300000|2020-06-29 07:05:00|9859.7|9857.7|9879.7|9877.7|9880.5|9878.5|9858.5|9856.5|1383
1593414600000|2020-06-29 07:10:00|9879.3|9877.3|9889.8|9887.8|9893.9|9891.9|9879.3|9877.3|1373
1593414900000|2020-06-29 07:15:00|9890|9888|9880.7|9878.7|9892|9890|9880.4|9878.4|737
1593415200000|2020-06-29 07:20:00|9880.8|9878.8|9889.3|9887.3|9892.8|9890.8|9880.8|9878.8|778
1593415500000|2020-06-29 07:25:00|9889.4|9887.4|9884.3|9882.3|9892.4|9890.4|9881.7|9879.7|453
1593415800000|2020-06-29 07:30:00|9884.2|9882.2|9881.4|9879.4|9885.7|9883.7|9878.4|9876.4|557
1593416100000|2020-06-29 07:35:00|9881.2|9879.2|9879.4|9877.4|9884.9|9882.9|9878.9|9876.9|385
1593416400000|2020-06-29 07:40:00|9879.3|9877.3|9875.4|9873.4|9882|9880|9873.8|9871.8|510
1593416700000|2020-06-29 07:45:00|9875.5|9873.5|9861.7|9859.7|9878.9|9876.9|9860|9858|876
1593417000000|2020-06-29 07:50:00|9860.9|9858.9|9866.7|9864.7|9868.2|9866.2|9860.9|9858.9|722
1593417300000|2020-06-29 07:55:00|9865.9|9863.9|9873.2|9871.2|9875.4|9873.4|9864.9|9862.9|523
1593417600000|2020-06-29 08:00:00|9872.7|9870.7|9861.3|9859.3|9872.7|9870.7|9859.4|9857.4|909
1593417900000|2020-06-29 08:05:00|9861|9859|9858.9|9856.9|9865.9|9863.9|9852|9850|563
1593418200000|2020-06-29 08:10:00|9859.9|9857.9|9846.5|9844.5|9862.5|9860.5|9843.2|9841.2|790
1593418500000|2020-06-29 08:15:00|9846.4|9844.4|9840.7|9838.7|9850.2|9848.2|9840.4|9838.4|657
1593418800000|2020-06-29 08:20:00|9840.5|9838.5|9851.4|9849.4|9852.9|9850.9|9840|9838|579
1593419100000|2020-06-29 08:25:00|9851.5|9849.5|9856.2|9854.2|9856.9|9854.9|9846.3|9844.3|648
1593419400000|2020-06-29 08:30:00|9856.9|9854.9|9853.7|9851.7|9860.2|9858.2|9852.4|9850.4|451
1593419700000|2020-06-29 08:35:00|9853.9|9851.9|9856.4|9854.4|9863.2|9861.2|9851.2|9849.2|453
1593420000000|2020-06-29 08:40:00|9856.7|9854.7|9865.4|9863.4|9868|9866|9855.2|9853.2|527
1593420300000|2020-06-29 08:45:00|9865.7|9863.7|9865.4|9863.4|9870.9|9868.9|9862.8|9860.8|425
1593420600000|2020-06-29 08:50:00|9865.3|9863.3|9867.4|9865.4|9870.8|9868.8|9864.3|9862.3|265
1593420900000|2020-06-29 08:55:00|9867.5|9865.5|9869.9|9867.9|9872.5|9870.5|9864.4|9862.4|324
1593421200000|2020-06-29 09:00:00|9870|9868|9864.9|9862.9|9870.9|9868.9|9864.7|9862.7|362
1593421500000|2020-06-29 09:05:00|9864.8|9862.8|9853.3|9851.3|9867.9|9865.9|9853.3|9851.3|753
1593421800000|2020-06-29 09:10:00|9853.8|9851.8|9860.3|9858.3|9866.4|9864.4|9850.3|9848.3|635
1593422100000|2020-06-29 09:15:00|9860.4|9858.4|9864.5|9862.5|9868.4|9866.4|9860.4|9858.4|250
1593422400000|2020-06-29 09:20:00|9864.8|9862.8|9867.9|9865.9|9869.2|9867.2|9862.3|9860.3|217
1593422700000|2020-06-29 09:25:00|9868|9866|9862|9860|9868.7|9866.7|9860.9|9858.9|196
1593423000000|2020-06-29 09:30:00|9862.3|9860.3|9870.4|9868.4|9872.7|9870.7|9848.5|9846.5|874
1593423300000|2020-06-29 09:35:00|9870|9868|9871.3|9869.3|9871.8|9869.8|9865.8|9863.8|343
1593423600000|2020-06-29 09:40:00|9871.2|9869.2|9871.8|9869.8|9878.7|9876.7|9871.2|9869.2|646
1593423900000|2020-06-29 09:45:00|9872.9|9870.9|9873.3|9871.3|9874.2|9872.2|9870.7|9868.7|260
1593424200000|2020-06-29 09:50:00|9873.4|9871.4|9870.4|9868.4|9876.9|9874.9|9870.4|9868.4|284
1593424500000|2020-06-29 09:55:00|9870.3|9868.3|9871|9869|9874.4|9872.4|9867.9|9865.9|321
1593424800000|2020-06-29 10:00:00|9871.8|9869.8|9853.4|9851.4|9878.5|9876.5|9847.7|9845.7|1572
1593425100000|2020-06-29 10:05:00|9853.5|9851.5|9860.4|9858.4|9861.7|9859.7|9853.5|9851.5|503
1593425400000|2020-06-29 10:10:00|9860.3|9858.3|9852.9|9850.9|9862.7|9860.7|9850.3|9848.3|400
1593425700000|2020-06-29 10:15:00|9852.8|9850.8|9856|9854|9856.5|9854.5|9848.2|9846.2|379
1593426000000|2020-06-29 10:20:00|9855.9|9853.9|9858|9856|9859.8|9857.8|9853.9|9851.9|367
1593426300000|2020-06-29 10:25:00|9858.2|9856.2|9858.7|9856.7|9860.2|9858.2|9856.5|9854.5|201
1593426600000|2020-06-29 10:30:00|9858.8|9856.8|9854.3|9852.3|9860.5|9858.5|9854.2|9852.2|252
1593426900000|2020-06-29 10:35:00|9854.2|9852.2|9845.2|9843.2|9857.2|9855.2|9841.2|9839.2|559
1593427200000|2020-06-29 10:40:00|9846.2|9844.2|9851.4|9849.4|9851.8|9849.8|9845.5|9843.5|364
1593427500000|2020-06-29 10:45:00|9851.5|9849.5|9862.2|9860.2|9864.5|9862.5|9849.7|9847.7|608
1593427800000|2020-06-29 10:50:00|9862|9860|9863.5|9861.5|9866.8|9864.8|9860.8|9858.8|469
1593428100000|2020-06-29 10:55:00|9864|9862|9866.2|9864.2|9868.3|9866.3|9863.7|9861.7|387
1593428400000|2020-06-29 11:00:00|9867.3|9865.3|9856|9854|9868.2|9866.2|9854.4|9852.4|530
1593428700000|2020-06-29 11:05:00|9856.4|9854.4|9854.3|9852.3|9859|9857|9853.3|9851.3|340
1593429000000|2020-06-29 11:10:00|9854.7|9852.7|9853.2|9851.2|9858.9|9856.9|9852.2|9850.2|402
1593429300000|2020-06-29 11:15:00|9853|9851|9852.4|9850.4|9856.5|9854.5|9848.7|9846.7|434
1593429600000|2020-06-29 11:20:00|9852.3|9850.3|9859.2|9857.2|9860.4|9858.4|9851.8|9849.8|417
1593429900000|2020-06-29 11:25:00|9859|9857|9863.5|9861.5|9865.5|9863.5|9857|9855|424
1593430200000|2020-06-29 11:30:00|9863.7|9861.7|9862|9860|9864.9|9862.9|9858.7|9856.7|424
1593430500000|2020-06-29 11:35:00|9862.5|9860.5|9859.7|9857.7|9864|9862|9858.2|9856.2|190
1593430800000|2020-06-29 11:40:00|9859.5|9857.5|9863.9|9861.9|9864.3|9862.3|9856.2|9854.2|314
1593431100000|2020-06-29 11:45:00|9864.2|9862.2|9865.2|9863.2|9866.5|9864.5|9858.4|9856.4|318
1593431400000|2020-06-29 11:50:00|9865|9863|9890.3|9888.3|9895.3|9893.3|9863.9|9861.9|2034
1593431700000|2020-06-29 11:55:00|9890.5|9888.5|9892.2|9890.2|9901.8|9899.8|9888.3|9886.3|1633
1593432000000|2020-06-29 12:00:00|9892.3|9890.3|9890.2|9888.2|9894.2|9892.2|9883.9|9881.9|1046
1593432300000|2020-06-29 12:05:00|9890.3|9888.3|9888.5|9886.5|9891.9|9889.9|9885.3|9883.3|652
1593432600000|2020-06-29 12:10:00|9888.7|9886.7|9889.4|9887.4|9893.4|9891.4|9887.2|9885.2|772
1593432900000|2020-06-29 12:15:00|9889.7|9887.7|9887.3|9885.3|9891.4|9889.4|9885.5|9883.5|394
1593433200000|2020-06-29 12:20:00|9887.4|9885.4|9873.8|9871.8|9888.5|9886.5|9872.2|9870.2|2156
1593433500000|2020-06-29 12:25:00|9873.7|9871.7|9869.3|9867.3|9874.7|9872.7|9865.8|9863.8|1271
1593433800000|2020-06-29 12:30:00|9869.5|9867.5|9872.7|9870.7|9873.7|9871.7|9867.4|9865.4|1441
1593434100000|2020-06-29 12:35:00|9873|9871|9862.2|9860.2|9873.7|9871.7|9857.8|9855.8|1808
1593434400000|2020-06-29 12:40:00|9861.8|9859.8|9862.4|9860.4|9864|9862|9858|9856|1274
1593434700000|2020-06-29 12:45:00|9862.8|9860.8|9863.5|9861.5|9870|9868|9862.7|9860.7|913
1593435000000|2020-06-29 12:50:00|9863.7|9861.7|9858.5|9856.5|9866.5|9864.5|9858.5|9856.5|768
1593435300000|2020-06-29 12:55:00|9858.4|9856.4|9860.8|9858.8|9862.8|9860.8|9851.3|9849.3|1683
1593435600000|2020-06-29 13:00:00|9861.8|9859.8|9860.5|9858.5|9866.7|9864.7|9859|9857|1357
1593435900000|2020-06-29 13:05:00|9860.7|9858.7|9854.8|9852.8|9862.5|9860.5|9853.2|9851.2|1073
1593436200000|2020-06-29 13:10:00|9854.5|9852.5|9854.5|9852.5|9861|9859|9848.3|9846.3|2367
1593436500000|2020-06-29 13:15:00|9854.3|9852.3|9854|9852|9858.4|9856.4|9850.8|9848.8|1152
1593436800000|2020-06-29 13:20:00|9854.2|9852.2|9859|9857|9859.2|9857.2|9851|9849|1609
1593437100000|2020-06-29 13:25:00|9859.2|9857.2|9849.5|9847.5|9862.3|9860.3|9848.5|9846.5|2382
1593437400000|2020-06-29 13:30:00|9849|9848|9826.3|9825.3|9864.2|9863.2|9822.8|9821.8|16908
1593437700000|2020-06-29 13:35:00|9825.9|9824.9|9790|9789|9828.8|9827.8|9789.5|9788.5|12589
1593438000000|2020-06-29 13:40:00|9789|9788|9771.3|9770.3|9792.3|9791.3|9758.5|9757.5|12410
1593438300000|2020-06-29 13:45:00|9772.4|9771.4|9769|9768|9780|9779|9744.5|9743.5|12452
1593438600000|2020-06-29 13:50:00|9768.3|9767.3|9773.7|9772.7|9774.9|9773.9|9744|9743|8972
1593438900000|2020-06-29 13:55:00|9772.9|9771.9|9806.3|9805.3|9807.8|9806.8|9767.8|9766.8|8864
1593439200000|2020-06-29 14:00:00|9806.7|9805.7|9817.9|9816.9|9838|9837|9805.5|9804.5|11939
1593439500000|2020-06-29 14:05:00|9817.8|9816.8|9822.8|9821.8|9824.8|9823.8|9796.5|9795.5|9119
1593439800000|2020-06-29 14:10:00|9822.5|9821.5|9849.2|9848.2|9853.7|9852.7|9801.5|9800.5|9439
1593440100000|2020-06-29 14:15:00|9849.8|9848.8|9853.6|9852.6|9857.8|9856.8|9839.5|9838.5|5789
1593440400000|2020-06-29 14:20:00|9853.8|9852.8|9848.7|9847.7|9860.4|9859.4|9847.6|9846.6|4179
1593440700000|2020-06-29 14:25:00|9848.3|9847.3|9853.1|9852.1|9868.6|9867.6|9847.2|9846.2|6028
1593441000000|2020-06-29 14:30:00|9853.3|9852.3|9856.9|9855.9|9872.7|9871.7|9850.6|9849.6|6309
1593441300000|2020-06-29 14:35:00|9857.3|9856.3|9881.2|9880.2|9888.9|9887.9|9849.3|9848.3|9982
1593441600000|2020-06-29 14:40:00|9881.1|9880.1|9882.2|9881.2|9885.8|9884.8|9868.1|9867.1|5422
1593441900000|2020-06-29 14:45:00|9882.3|9881.3|9883.6|9882.6|9887.3|9886.3|9871.8|9870.8|4593
1593442200000|2020-06-29 14:50:00|9882.8|9881.8|9873.6|9872.6|9898.9|9897.9|9870.4|9869.4|6670
1593442500000|2020-06-29 14:55:00|9873.4|9872.4|9872.1|9871.1|9881.4|9880.4|9863.1|9862.1|5372
1593442800000|2020-06-29 15:00:00|9871.9|9870.9|9872.8|9871.8|9880.8|9879.8|9868.4|9867.4|3994
1593443100000|2020-06-29 15:05:00|9873.3|9872.3|9854.8|9853.8|9873.3|9872.3|9850.1|9849.1|6028
1593443400000|2020-06-29 15:10:00|9854.6|9853.6|9850.3|9849.3|9857.3|9856.3|9842.6|9841.6|3559
1593443700000|2020-06-29 15:15:00|9850.4|9849.4|9866.1|9865.1|9866.6|9865.6|9849.6|9848.6|4844
1593444000000|2020-06-29 15:20:00|9866.3|9865.3|9887.9|9886.9|9891.1|9890.1|9865.3|9864.3|4819
1593444300000|2020-06-29 15:25:00|9887.8|9886.8|9902.8|9901.8|9906.8|9905.8|9886.6|9885.6|6189
1593444600000|2020-06-29 15:30:00|9902.3|9901.3|9900.3|9899.3|9911.1|9910.1|9897.3|9896.3|5593
1593444900000|2020-06-29 15:35:00|9899.8|9898.8|9897.9|9896.9|9906.8|9905.8|9894.3|9893.3|3774
1593445200000|2020-06-29 15:40:00|9898.3|9897.3|9905.4|9904.4|9906.3|9905.3|9895.1|9894.1|2897
1593445500000|2020-06-29 15:45:00|9904.9|9903.9|9905.6|9904.6|9914.6|9913.6|9893.1|9892.1|4542
1593445800000|2020-06-29 15:50:00|9905.3|9904.3|9905.1|9904.1|9908.3|9907.3|9897.8|9896.8|2823
1593446100000|2020-06-29 15:55:00|9906.1|9905.1|9906.1|9905.1|9914.3|9913.3|9896.4|9895.4|3631
1593446400000|2020-06-29 16:00:00|9906.3|9905.3|9925.3|9924.3|9933.2|9932.2|9906.3|9905.3|6822
1593446700000|2020-06-29 16:05:00|9925.2|9924.2|9918.7|9917.7|9927.6|9926.6|9910.7|9909.7|3155
1593447000000|2020-06-29 16:10:00|9918.8|9917.8|9915.6|9914.6|9922.6|9921.6|9912.4|9911.4|1749
1593447300000|2020-06-29 16:15:00|9915.2|9914.2|9932.3|9931.3|9933.8|9932.8|9909.8|9908.8|3163
1593447600000|2020-06-29 16:20:00|9931.9|9930.9|9926.7|9925.7|9935.6|9934.6|9924.2|9923.2|2659
1593447900000|2020-06-29 16:25:00|9926.6|9925.6|9931.1|9930.1|9932.6|9931.6|9920.6|9919.6|2297
1593448200000|2020-06-29 16:30:00|9931.2|9930.2|9933.1|9932.1|9936.6|9935.6|9928.3|9927.3|2344
1593448500000|2020-06-29 16:35:00|9932.9|9931.9|9939.6|9938.6|9940.9|9939.9|9931.1|9930.1|2665
1593448800000|2020-06-29 16:40:00|9939.1|9938.1|9932.3|9931.3|9940.3|9939.3|9932.2|9931.2|1696
1593449100000|2020-06-29 16:45:00|9933|9932|9935.8|9934.8|9937.5|9936.5|9929.3|9928.3|1848
1593449400000|2020-06-29 16:50:00|9935.6|9934.6|9932.3|9931.3|9938|9937|9926.1|9925.1|1900
1593449700000|2020-06-29 16:55:00|9932.2|9931.2|9931.2|9930.2|9935.6|9934.6|9927.8|9926.8|1779
1593450000000|2020-06-29 17:00:00|9931.6|9930.6|9923|9922|9934.8|9933.8|9921.1|9920.1|2503
1593450300000|2020-06-29 17:05:00|9922.6|9921.6|9925.2|9924.2|9927.7|9926.7|9920.6|9919.6|1527
1593450600000|2020-06-29 17:10:00|9925.6|9924.6|9932|9931|9934.2|9933.2|9923.5|9922.5|1876
1593450900000|2020-06-29 17:15:00|9931.1|9930.1|9920.1|9919.1|9933.2|9932.2|9917.5|9916.5|1657
1593451200000|2020-06-29 17:20:00|9920.3|9919.3|9923.2|9922.2|9927.7|9926.7|9915.5|9914.5|1694
1593451500000|2020-06-29 17:25:00|9923.7|9922.7|9922.6|9921.6|9929|9928|9918.2|9917.2|1715
1593451800000|2020-06-29 17:30:00|9922.1|9921.1|9926.1|9925.1|9929.3|9928.3|9918.2|9917.2|1839
1593452100000|2020-06-29 17:35:00|9925.8|9924.8|9940.8|9939.8|9941.1|9940.1|9923|9922|2290
1593452400000|2020-06-29 17:40:00|9940.6|9939.6|9938.3|9937.3|9941.6|9940.6|9937.1|9936.1|1795
1593452700000|2020-06-29 17:45:00|9938.1|9937.1|9950.8|9949.8|9951.2|9950.2|9937.8|9936.8|2302
1593453000000|2020-06-29 17:50:00|9950.6|9949.6|9945|9944|9950.7|9949.7|9942.7|9941.7|1534
1593453300000|2020-06-29 17:55:00|9945.5|9944.5|9938.8|9937.8|9946.6|9945.6|9937.1|9936.1|1655
1593453600000|2020-06-29 18:00:00|9939|9938|9935.8|9934.8|9944.5|9943.5|9935.6|9934.6|1862
1593453900000|2020-06-29 18:05:00|9936.1|9935.1|9925.1|9924.1|9937|9936|9921.5|9920.5|2967
1593454200000|2020-06-29 18:10:00|9925.2|9924.2|9931.3|9930.3|9933.3|9932.3|9924.8|9923.8|1289
1593454500000|2020-06-29 18:15:00|9931.2|9930.2|9931|9930|9938|9937|9929.6|9928.6|1336
1593454800000|2020-06-29 18:20:00|9930.3|9929.3|9931.8|9930.8|9937.5|9936.5|9929.3|9928.3|1234
1593455100000|2020-06-29 18:25:00|9931.5|9930.5|9923.3|9922.3|9933|9932|9919.6|9918.6|2002
1593455400000|2020-06-29 18:30:00|9923|9922|9927|9926|9930.5|9929.5|9922.3|9921.3|1646
1593455700000|2020-06-29 18:35:00|9927.1|9926.1|9930.8|9929.8|9932.2|9931.2|9923.3|9922.3|3033
1593456000000|2020-06-29 18:40:00|9930.7|9929.7|9931.3|9930.3|9936.3|9935.3|9927.3|9926.3|1464
1593456300000|2020-06-29 18:45:00|9931.7|9930.7|9909.1|9908.1|9933.2|9932.2|9908|9907|4184
1593456600000|2020-06-29 18:50:00|9908.8|9907.8|9908.8|9907.8|9911.1|9910.1|9900.6|9899.6|2938
1593456900000|2020-06-29 18:55:00|9908.6|9907.6|9907.6|9906.6|9913.6|9912.6|9903.6|9902.6|2141
1593457200000|2020-06-29 19:00:00|9907.7|9906.7|9891.2|9890.2|9913.2|9912.2|9888.7|9887.7|4274
1593457500000|2020-06-29 19:05:00|9891.3|9890.3|9898.3|9897.3|9900.8|9899.8|9890.8|9889.8|2587
1593457800000|2020-06-29 19:10:00|9897.7|9896.7|9891.2|9890.2|9898.6|9897.6|9884.8|9883.8|2440
1593458100000|2020-06-29 19:15:00|9891.5|9890.5|9894.3|9893.3|9900.5|9899.5|9888.6|9887.6|3087
1593458400000|2020-06-29 19:20:00|9894.9|9893.9|9901.1|9900.1|9907.1|9906.1|9893.6|9892.6|2560
1593458700000|2020-06-29 19:25:00|9900.9|9899.9|9907.9|9906.9|9910.5|9909.5|9896.1|9895.1|2676
1593459000000|2020-06-29 19:30:00|9908.1|9907.1|9927.6|9926.6|9929.4|9928.4|9907.5|9906.5|3671
1593459300000|2020-06-29 19:35:00|9927.5|9926.5|9922.6|9921.6|9929.1|9928.1|9922.5|9921.5|2315
1593459600000|2020-06-29 19:40:00|9922.8|9921.8|9917.6|9916.6|9927.1|9926.1|9906.4|9905.4|3701
1593459900000|2020-06-29 19:45:00|9918|9917|9912.1|9911.1|9928.5|9927.5|9905.4|9904.4|4053
1593460200000|2020-06-29 19:50:00|9907.3|9906.3|9934.1|9933.1|9934.9|9933.9|9907.3|9906.3|5750
1593460500000|2020-06-29 19:55:00|9933.6|9932.6|9964.4|9963.4|9964.4|9963.4|9933.1|9932.1|8837
1593460800000|2020-06-29 20:00:00|9963.3|9962.3|9975.8|9973.8|9987.1|9985.1|9963.3|9961.3|8336
1593461100000|2020-06-29 20:05:00|9976|9974|9976.1|9974.1|9986.3|9984.3|9975|9973|2356
1593461400000|2020-06-29 20:10:00|9975.5|9973.5|9987.4|9982.4|9989.1|9987.1|9975.1|9973.1|3280
1593461700000|2020-06-29 20:15:00|9987.1|9982.1|9985|9980|9987.1|9982.1|9983.9|9978.9|4
1593462000000|2020-06-29 20:20:00|9984.9|9979.9|9983|9978|9986.1|9981.1|9982.5|9977.5|0
1593462300000|2020-06-29 20:25:00|9983.1|9978.1|9981.2|9976.2|9983.1|9978.1|9980.4|9975.4|0
1593462600000|2020-06-29 20:30:00|9985.1|9983.1|9986.6|9984.6|9989.1|9987.1|9980.6|9978.6|531
1593462900000|2020-06-29 20:35:00|9986.3|9984.3|9994.1|9992.1|9995.1|9993.1|9985.1|9983.1|863
1593463200000|2020-06-29 20:40:00|9994.6|9992.6|9999.8|9997.8|10009.3|10007.3|9994.3|9992.3|1608
1593463500000|2020-06-29 20:45:00|9999.3|9997.3|10006.1|10004.1|10007.3|10005.3|9999.3|9997.3|638
1593463800000|2020-06-29 20:50:00|10005.8|10003.8|10004.3|10002.3|10008.1|10006.1|10002.3|10000.3|466
1593464100000|2020-06-29 20:55:00|10003.3|10001.3|10001.3|9996.3|10004.3|10002.3|9997.6|9995.6|814
1593464400000|2020-06-29 21:00:00|10000.9|9995.9|9993.3|9988.3|10002.8|9997.8|9993.3|9988.3|0
1593464700000|2020-06-29 21:05:00|9993.2|9988.2|9991.6|9986.6|9993.4|9988.4|9989.8|9984.8|0
1593465000000|2020-06-29 21:10:00|9991.1|9986.1|9993.8|9988.8|9995.5|9990.5|9991.1|9986.1|0
1593465300000|2020-06-29 21:15:00|9994|9989|9992.7|9987.7|9996.4|9991.4|9992|9987|0
1593465600000|2020-06-29 21:20:00|9992.6|9987.6|9991.9|9986.9|9992.9|9987.9|9991.7|9986.7|0
1593465900000|2020-06-29 21:25:00|9992|9987|9989.6|9984.6|9992|9987|9989.2|9984.2|0
1593466200000|2020-06-29 21:30:00|9989.8|9984.8|9988.7|9983.7|9990.4|9985.4|9987.8|9982.8|0
1593466500000|2020-06-29 21:35:00|9988.6|9983.6|9988.7|9983.7|9989.4|9984.4|9987.7|9982.7|0
1593466800000|2020-06-29 21:40:00|9988.4|9983.4|9987.9|9982.9|9988.7|9983.7|9987.9|9982.9|0
1593467100000|2020-06-29 21:45:00|9988|9983|9988.6|9983.6|9989.7|9984.7|9987.8|9982.8|0
1593467400000|2020-06-29 21:50:00|9988.5|9983.5|9987.7|9982.7|9989.2|9984.2|9986.9|9981.9|0
1593467700000|2020-06-29 21:55:00|9987.8|9982.8|9988.7|9983.7|9990|9985|9987.4|9982.4|0
1593468000000|2020-06-29 22:00:00|9990.6|9988.6|9994|9992|9998.6|9996.6|9987.6|9985.6|483
1593468300000|2020-06-29 22:05:00|9995.5|9993.5|9998.2|9996.2|10000.2|9998.2|9995.5|9993.5|309
1593468600000|2020-06-29 22:10:00|9998.3|9996.3|9998.8|9996.8|10001.8|9999.8|9996.6|9994.6|322
1593468900000|2020-06-29 22:15:00|9998.6|9996.6|10010.2|10008.2|10012|10010|9998.2|9996.2|636
1593469200000|2020-06-29 22:20:00|10010.5|10008.5|10009.3|10007.3|10013.7|10011.7|10008.5|10006.5|450
1593469500000|2020-06-29 22:25:00|10009.1|10007.1|10007.6|10005.6|10010.6|10008.6|10007.6|10005.6|154
1593469800000|2020-06-29 22:30:00|10007.3|10005.3|10009|10007|10014.5|10012.5|10005.2|10003.2|567
1593470100000|2020-06-29 22:35:00|10008.7|10006.7|10016.2|10014.2|10017.6|10015.6|10007.1|10005.1|442
1593470400000|2020-06-29 22:40:00|10015.8|10013.8|10012.7|10010.7|10016.6|10014.6|10011|10009|291
1593470700000|2020-06-29 22:45:00|10012.8|10010.8|10012.8|10010.8|10013.3|10011.3|10011.5|10009.5|109
1593471000000|2020-06-29 22:50:00|10013|10011|10013.2|10011.2|10020.6|10018.6|10012.5|10010.5|697
1593471300000|2020-06-29 22:55:00|10013.8|10011.8|10011|10009|10014.6|10012.6|10010.7|10008.7|169
1593471600000|2020-06-29 23:00:00|10011.1|10009.1|10010.7|10008.7|10013.5|10011.5|10009|10007|203
1593471900000|2020-06-29 23:05:00|10011.6|10009.6|10008.6|10006.6|10011.6|10009.6|10006.1|10004.1|359
1593472200000|2020-06-29 23:10:00|10008.7|10006.7|10008.3|10006.3|10009|10007|10006.2|10004.2|111
1593472500000|2020-06-29 23:15:00|10008.2|10006.2|10006.8|10004.8|10008.5|10006.5|10005.7|10003.7|155
1593472800000|2020-06-29 23:20:00|10007|10005|10005.5|10003.5|10009.5|10007.5|10005|10003|124
1593473100000|2020-06-29 23:25:00|10005.7|10003.7|10007.5|10005.5|10008.3|10006.3|10005.2|10003.2|168
1593473400000|2020-06-29 23:30:00|10007.3|10005.3|10014.6|10012.6|10016.3|10014.3|10007.3|10005.3|319
1593473700000|2020-06-29 23:35:00|10014.7|10012.7|10013.6|10011.6|10018.6|10016.6|10012.7|10010.7|248
1593474000000|2020-06-29 23:40:00|10013.7|10011.7|10010.8|10008.8|10015.8|10013.8|10010.2|10008.2|214
1593474300000|2020-06-29 23:45:00|10010.5|10008.5|10005.3|10003.3|10010.5|10008.5|10004.7|10002.7|325
1593474600000|2020-06-29 23:50:00|10005.2|10003.2|10005.2|10003.2|10007|10005|10002.5|10000.5|334
1593474900000|2020-06-29 23:55:00|10005|10003|10006.5|10004.5|10006.5|10004.5|10003.3|10001.3|198
1593475200000|2020-06-30 00:00:00|10006.3|10004.3|10004|10002|10006.5|10004.5|9998.5|9996.5|849
1593475500000|2020-06-30 00:05:00|10003.7|10001.7|10000.8|9998.8|10005.1|10003.1|10000.5|9998.5|349
1593475800000|2020-06-30 00:10:00|10001|9999|10003.2|10001.2|10003.7|10001.7|10000.6|9998.6|217
1593476100000|2020-06-30 00:15:00|10003.5|10001.5|10004.1|10002.1|10009.7|10007.7|9997.6|9995.6|559
1593476400000|2020-06-30 00:20:00|10004.6|10002.6|10000.2|9998.2|10004.7|10002.7|9998.7|9996.7|328
1593476700000|2020-06-30 00:25:00|10000.1|9998.1|10002.7|10000.7|10004.5|10002.5|10000.1|9998.1|221
1593477000000|2020-06-30 00:30:00|10004.5|10002.5|9999.7|9997.7|10004.8|10002.8|9996.5|9994.5|272
1593477300000|2020-06-30 00:35:00|9999.8|9997.8|10003.7|10001.7|10004.1|10002.1|9997.1|9995.1|279
1593477600000|2020-06-30 00:40:00|10003.8|10001.8|10008.6|10006.6|10009|10007|10001.2|9999.2|280
1593477900000|2020-06-30 00:45:00|10008.5|10006.5|10004.8|10002.8|10011.5|10009.5|10003.7|10001.7|266
1593478200000|2020-06-30 00:50:00|10005.2|10003.2|10001|9999|10007.2|10005.2|9995.8|9993.8|448
1593478500000|2020-06-30 00:55:00|10000.8|9998.8|10003.1|10001.1|10007.1|10005.1|10000.6|9998.6|301
1593478800000|2020-06-30 01:00:00|10003|10001|10014.5|10012.5|10018.6|10016.6|10000.6|9998.6|925
1593479100000|2020-06-30 01:05:00|10014.3|10012.3|10012.8|10010.8|10017.6|10015.6|10010.1|10008.1|445
1593479400000|2020-06-30 01:10:00|10012.7|10010.7|10029.3|10027.3|10029.5|10027.5|10012.6|10010.6|934
1593479700000|2020-06-30 01:15:00|10029.5|10027.5|10026.6|10024.6|10029.5|10027.5|10025.3|10023.3|337
1593480000000|2020-06-30 01:20:00|10026.5|10024.5|10023.5|10021.5|10027.7|10025.7|10022.1|10020.1|269
1593480300000|2020-06-30 01:25:00|10023.7|10021.7|10023.2|10021.2|10024.8|10022.8|10021.5|10019.5|184
1593480600000|2020-06-30 01:30:00|10024.1|10022.1|10022.1|10020.1|10028.2|10026.2|10021.7|10019.7|412
1593480900000|2020-06-30 01:35:00|10022|10020|10033.2|10031.2|10033.5|10031.5|10022|10020|461
1593481200000|2020-06-30 01:40:00|10033.1|10031.1|10027.2|10025.2|10035|10033|10027.2|10025.2|255
1593481500000|2020-06-30 01:45:00|10027.3|10025.3|10021|10019|10028.1|10026.1|10019.5|10017.5|404
1593481800000|2020-06-30 01:50:00|10021.1|10019.1|10013.5|10011.5|10022.3|10020.3|10012.6|10010.6|512
1593482100000|2020-06-30 01:55:00|10013|10011|10017.2|10015.2|10018|10016|10011.6|10009.6|349
1593482400000|2020-06-30 02:00:00|10017.1|10015.1|10022.8|10020.8|10026.2|10024.2|10016.8|10014.8|405
1593482700000|2020-06-30 02:05:00|10023|10021|10021.5|10019.5|10024.5|10022.5|10019.2|10017.2|172
1593483000000|2020-06-30 02:10:00|10022.2|10020.2|10025.6|10023.6|10025.8|10023.8|10019.5|10017.5|142
1593483300000|2020-06-30 02:15:00|10025.5|10023.5|10019.3|10017.3|10025.5|10023.5|10016.2|10014.2|192
1593483600000|2020-06-30 02:20:00|10019|10017|10022.1|10020.1|10023.7|10021.7|10017.8|10015.8|157
1593483900000|2020-06-30 02:25:00|10022.3|10020.3|10021.7|10019.7|10023.6|10021.6|10020.6|10018.6|101
1593484200000|2020-06-30 02:30:00|10022|10020|10019.2|10017.2|10022|10020|10015.8|10013.8|400
1593484500000|2020-06-30 02:35:00|10019.1|10017.1|10021.6|10019.6|10024.2|10022.2|10018.5|10016.5|595
1593484800000|2020-06-30 02:40:00|10021.1|10019.1|10019|10017|10023.1|10021.1|10016.1|10014.1|436
1593485100000|2020-06-30 02:45:00|10018.8|10016.8|10013.3|10011.3|10020|10018|10012.8|10010.8|307
1593485400000|2020-06-30 02:50:00|10013.5|10011.5|10017|10015|10017|10015|10013.5|10011.5|119
1593485700000|2020-06-30 02:55:00|10017.6|10015.6|10015.3|10013.3|10017.6|10015.6|10012.6|10010.6|300
1593486000000|2020-06-30 03:00:00|10015.6|10013.6|10014.5|10012.5|10016.6|10014.6|10013.7|10011.7|140
1593486300000|2020-06-30 03:05:00|10014.7|10012.7|10013.5|10011.5|10016|10014|10012.6|10010.6|425
1593486600000|2020-06-30 03:10:00|10013.8|10011.8|10016.7|10014.7|10017|10015|10013.5|10011.5|130
1593486900000|2020-06-30 03:15:00|10016.6|10014.6|10016.5|10014.5|10018.6|10016.6|10015.2|10013.2|169
1593487200000|2020-06-30 03:20:00|10016.6|10014.6|10019.2|10017.2|10019.2|10017.2|10016.6|10014.6|107
1593487500000|2020-06-30 03:25:00|10019.3|10017.3|10024.1|10022.1|10027.6|10025.6|10019.3|10017.3|453
1593487800000|2020-06-30 03:30:00|10024.6|10022.6|10021.7|10019.7|10025.2|10023.2|10021.1|10019.1|240
1593488100000|2020-06-30 03:35:00|10021.8|10019.8|10022.7|10020.7|10023.8|10021.8|10021.8|10019.8|147
1593488400000|2020-06-30 03:40:00|10022.6|10020.6|10019.6|10017.6|10023.5|10021.5|10018.8|10016.8|251
1593488700000|2020-06-30 03:45:00|10019.7|10017.7|10020.6|10018.6|10021.2|10019.2|10018.6|10016.6|179
1593489000000|2020-06-30 03:50:00|10020.7|10018.7|10018|10016|10021.1|10019.1|10017.8|10015.8|115
1593489300000|2020-06-30 03:55:00|10018.2|10016.2|10020.5|10018.5|10020.7|10018.7|10017.3|10015.3|107
1593489600000|2020-06-30 04:00:00|10020.7|10018.7|10023.1|10021.1|10025|10023|10020.6|10018.6|139
1593489900000|2020-06-30 04:05:00|10023.2|10021.2|10024.2|10022.2|10025.2|10023.2|10022.2|10020.2|81
1593490200000|2020-06-30 04:10:00|10024.1|10022.1|10025.2|10023.2|10025.7|10023.7|10023.5|10021.5|147
1593490500000|2020-06-30 04:15:00|10025.1|10023.1|10024.6|10022.6|10025.2|10023.2|10021.7|10019.7|135
1593490800000|2020-06-30 04:20:00|10024.7|10022.7|10023.7|10021.7|10025.3|10023.3|10022.6|10020.6|118
1593491100000|2020-06-30 04:25:00|10023.8|10021.8|10022.5|10020.5|10025.2|10023.2|10021.5|10019.5|124
1593491400000|2020-06-30 04:30:00|10022.3|10020.3|10022|10020|10023|10021|10021.7|10019.7|97
1593491700000|2020-06-30 04:35:00|10022.1|10020.1|10022.3|10020.3|10022.7|10020.7|10021.6|10019.6|59
1593492000000|2020-06-30 04:40:00|10022.5|10020.5|10023.7|10021.7|10025.7|10023.7|10022.3|10020.3|184
1593492300000|2020-06-30 04:45:00|10023.5|10021.5|10024.6|10022.6|10024.7|10022.7|10022.8|10020.8|70
1593492600000|2020-06-30 04:50:00|10024.7|10022.7|10025.6|10023.6|10026|10024|10024.5|10022.5|85
1593492900000|2020-06-30 04:55:00|10025.5|10023.5|10024.3|10022.3|10026.2|10024.2|10023.8|10021.8|89
1593493200000|2020-06-30 05:00:00|10024.2|10022.2|10028.3|10026.3|10029.2|10027.2|10022.2|10020.2|252
1593493500000|2020-06-30 05:05:00|10028.5|10026.5|10028.2|10026.2|10029.1|10027.1|10025.1|10023.1|180
1593493800000|2020-06-30 05:10:00|10028.1|10026.1|10030.5|10028.5|10032|10030|10026.2|10024.2|372
1593494100000|2020-06-30 05:15:00|10030.6|10028.6|10032.6|10030.6|10033.2|10031.2|10029.6|10027.6|324
1593494400000|2020-06-30 05:20:00|10032.5|10030.5|10033.3|10031.3|10040.5|10038.5|10030.7|10028.7|702
1593494700000|2020-06-30 05:25:00|10033.2|10031.2|10027.2|10025.2|10033.2|10031.2|10026.6|10024.6|338
1593495000000|2020-06-30 05:30:00|10027.3|10025.3|10025.7|10023.7|10029.2|10027.2|10023.1|10021.1|457
1593495300000|2020-06-30 05:35:00|10026|10024|9995.2|9993.2|10027|10025|9994.5|9992.5|1337
1593495600000|2020-06-30 05:40:00|9994.2|9992.2|10006.2|10004.2|10007.7|10005.7|9991.3|9989.3|1119
1593495900000|2020-06-30 05:45:00|10006|10004|10005.2|10003.2|10008.5|10006.5|10003|10001|451
1593496200000|2020-06-30 05:50:00|10005.3|10003.3|10002.2|10000.2|10005.6|10003.6|9999.7|9997.7|416
1593496500000|2020-06-30 05:55:00|10002.1|10000.1|9993|9991|10002.8|10000.8|9993|9991|661
1593496800000|2020-06-30 06:00:00|9991.5|9989.5|9997|9995|10003.8|10001.8|9991.5|9989.5|764
1593497100000|2020-06-30 06:05:00|9996.1|9994.1|9986.2|9984.2|9998.6|9996.6|9986|9984|1004
1593497400000|2020-06-30 06:10:00|9986.1|9984.1|9988.1|9986.1|9989.6|9987.6|9981.3|9979.3|787
1593497700000|2020-06-30 06:15:00|9988|9986|9987.6|9985.6|9989.2|9987.2|9977|9975|636
1593498000000|2020-06-30 06:20:00|9987.7|9985.7|9991.8|9989.8|9994|9992|9985.3|9983.3|477
1593498300000|2020-06-30 06:25:00|9992|9990|9993|9991|9995|9993|9989.7|9987.7|369
1593498600000|2020-06-30 06:30:00|9992.8|9990.8|9997.1|9995.1|10000|9998|9990.5|9988.5|328
1593498900000|2020-06-30 06:35:00|9997|9995|10001.2|9999.2|10001.2|9999.2|9993.7|9991.7|465
1593499200000|2020-06-30 06:40:00|10001.1|9999.1|10003.6|10001.6|10004|10002|9994.1|9992.1|359
1593499500000|2020-06-30 06:45:00|10003.8|10001.8|9994|9992|10004.5|10002.5|9994|9992|259
1593499800000|2020-06-30 06:50:00|9994.1|9992.1|9998.6|9996.6|9999.8|9997.8|9992.8|9990.8|248
1593500100000|2020-06-30 06:55:00|9998.5|9996.5|9997.3|9995.3|10000.5|9998.5|9996.6|9994.6|225
1593500400000|2020-06-30 07:00:00|9997.5|9995.5|10004.2|10002.2|10016.7|10014.7|9995.1|9993.1|1899
1593500700000|2020-06-30 07:05:00|10004.5|10002.5|9983.1|9981.1|10004.5|10002.5|9981.1|9979.1|1147
1593501000000|2020-06-30 07:10:00|9983.2|9981.2|9980.7|9978.7|9986.5|9984.5|9969.8|9967.8|1387
1593501300000|2020-06-30 07:15:00|9982.3|9980.3|9988.7|9986.7|9994|9992|9981.3|9979.3|880
1593501600000|2020-06-30 07:20:00|9988.6|9986.6|9987.1|9985.1|9991.6|9989.6|9981.1|9979.1|539
1593501900000|2020-06-30 07:25:00|9987.2|9985.2|9982.3|9980.3|9990|9988|9981.2|9979.2|442
1593502200000|2020-06-30 07:30:00|9982.1|9980.1|9974.6|9972.6|9986.8|9984.8|9969.5|9967.5|921
1593502500000|2020-06-30 07:35:00|9974.5|9972.5|9978.6|9976.6|9982|9980|9971.3|9969.3|589
1593502800000|2020-06-30 07:40:00|9978.1|9976.1|9979.8|9977.8|9981.8|9979.8|9977|9975|318
1593503100000|2020-06-30 07:45:00|9979.3|9977.3|9986.1|9984.1|9987.7|9985.7|9974.5|9972.5|666
1593503400000|2020-06-30 07:50:00|9986.2|9984.2|9990|9988|9990.1|9988.1|9983.3|9981.3|388
1593503700000|2020-06-30 07:55:00|9989.7|9987.7|9986.1|9984.1|9992.1|9990.1|9983|9981|561
1593504000000|2020-06-30 08:00:00|9986.5|9984.5|9986.7|9984.7|9992|9990|9983.3|9981.3|482
1593504300000|2020-06-30 08:05:00|9986.8|9984.8|9980.6|9978.6|9987.5|9985.5|9971.6|9969.6|894
1593504600000|2020-06-30 08:10:00|9980.5|9978.5|9979.1|9977.1|9981.5|9979.5|9972.2|9970.2|534
1593504900000|2020-06-30 08:15:00|9979|9977|9979.2|9977.2|9980.7|9978.7|9973.3|9971.3|323
1593505200000|2020-06-30 08:20:00|9979.1|9977.1|9974.8|9972.8|9979.3|9977.3|9971.1|9969.1|456
1593505500000|2020-06-30 08:25:00|9975|9973|9983.6|9981.6|9984.7|9982.7|9974.6|9972.6|557
1593505800000|2020-06-30 08:30:00|9984|9982|9968.8|9966.8|9984|9982|9968.8|9966.8|501
1593506100000|2020-06-30 08:35:00|9968.6|9966.6|9977.8|9975.8|9991.5|9989.5|9966.2|9964.2|1298
1593506400000|2020-06-30 08:40:00|9978|9976|9973.3|9971.3|9978.3|9976.3|9968|9966|781
1593506700000|2020-06-30 08:45:00|9973.6|9971.6|9975.3|9973.3|9977.5|9975.5|9969|9967|535
1593507000000|2020-06-30 08:50:00|9975.5|9973.5|9976.7|9974.7|9977|9975|9971.1|9969.1|354
1593507300000|2020-06-30 08:55:00|9976.8|9974.8|9974.6|9972.6|9980.6|9978.6|9972.2|9970.2|458
1593507600000|2020-06-30 09:00:00|9974.5|9972.5|9966.7|9964.7|9978.3|9976.3|9966.6|9964.6|488
1593507900000|2020-06-30 09:05:00|9966.8|9964.8|9975.5|9973.5|9976.2|9974.2|9963.7|9961.7|706
1593508200000|2020-06-30 09:10:00|9975.3|9973.3|9974.1|9972.1|9976.2|9974.2|9971.2|9969.2|331
1593508500000|2020-06-30 09:15:00|9974|9972|9974.8|9972.8|9981.1|9979.1|9973.2|9971.2|644
1593508800000|2020-06-30 09:20:00|9975|9973|9982.5|9980.5|9987|9985|9970.2|9968.2|743
1593509100000|2020-06-30 09:25:00|9982.3|9980.3|9982.1|9980.1|9985.3|9983.3|9979.1|9977.1|592
1593509400000|2020-06-30 09:30:00|9982.2|9980.2|9985.8|9983.8|9989.3|9987.3|9981.5|9979.5|772
1593509700000|2020-06-30 09:35:00|9986.1|9984.1|9982.5|9980.5|9986.6|9984.6|9981.8|9979.8|386
1593510000000|2020-06-30 09:40:00|9982.3|9980.3|9980.8|9978.8|9984.5|9982.5|9978.2|9976.2|319
1593510300000|2020-06-30 09:45:00|9981|9979|9978.2|9976.2|9986.8|9984.8|9977.6|9975.6|324
1593510600000|2020-06-30 09:50:00|9977.7|9975.7|9986.6|9984.6|9987|9985|9972.3|9970.3|631
1593510900000|2020-06-30 09:55:00|9987.8|9985.8|9990.6|9988.6|9993.7|9991.7|9984.5|9982.5|789
1593511200000|2020-06-30 10:00:00|9990.7|9988.7|9992|9990|9994.1|9992.1|9988.2|9986.2|596
1593511500000|2020-06-30 10:05:00|9992.1|9990.1|9990.6|9988.6|9993.5|9991.5|9988.5|9986.5|400
1593511800000|2020-06-30 10:10:00|9990.5|9988.5|9991|9989|9997|9995|9987.8|9985.8|496
1593512100000|2020-06-30 10:15:00|9990.8|9988.8|9990.1|9988.1|9993|9991|9986.5|9984.5|549
1593512400000|2020-06-30 10:20:00|9989.7|9987.7|9985.5|9983.5|9989.7|9987.7|9982.7|9980.7|332
1593512700000|2020-06-30 10:25:00|9985.7|9983.7|9992.2|9990.2|9995.7|9993.7|9984.1|9982.1|719
1593513000000|2020-06-30 10:30:00|9992.3|9990.3|9987.8|9985.8|9994.1|9992.1|9987|9985|511
1593513300000|2020-06-30 10:35:00|9987.5|9985.5|9984.8|9982.8|9989.2|9987.2|9984.1|9982.1|351
1593513600000|2020-06-30 10:40:00|9984.7|9982.7|9984.3|9982.3|9989.7|9987.7|9982.7|9980.7|369
1593513900000|2020-06-30 10:45:00|9984.2|9982.2|9981.3|9979.3|9986|9984|9978.6|9976.6|362
1593514200000|2020-06-30 10:50:00|9982|9980|9981.2|9979.2|9983.2|9981.2|9979.5|9977.5|379
1593514500000|2020-06-30 10:55:00|9980.7|9978.7|9976.5|9974.5|9981.7|9979.7|9976.2|9974.2|370
1593514800000|2020-06-30 11:00:00|9977.2|9975.2|9975.3|9973.3|9977.3|9975.3|9972.1|9970.1|766
1593515100000|2020-06-30 11:05:00|9975.5|9973.5|9973.6|9971.6|9975.6|9973.6|9972.1|9970.1|561
1593515400000|2020-06-30 11:10:00|9973.7|9971.7|9980.8|9978.8|9980.8|9978.8|9973.7|9971.7|316
1593515700000|2020-06-30 11:15:00|9980.7|9978.7|9985.5|9983.5|9985.5|9983.5|9979.2|9977.2|430
1593516000000|2020-06-30 11:20:00|9985.6|9983.6|9981.1|9979.1|9986.5|9984.5|9980.8|9978.8|480
1593516300000|2020-06-30 11:25:00|9981|9979|9984.7|9982.7|9987.5|9985.5|9980.8|9978.8|560
1593516600000|2020-06-30 11:30:00|9985.7|9983.7|9994.2|9992.2|10002.1|10000.1|9985.1|9983.1|2694
1593516900000|2020-06-30 11:35:00|9994.5|9992.5|9992.6|9990.6|9997.8|9995.8|9991.7|9989.7|638
1593517200000|2020-06-30 11:40:00|9992.7|9990.7|9991.6|9989.6|9994|9992|9990.5|9988.5|359
1593517500000|2020-06-30 11:45:00|9991.5|9989.5|9985.2|9983.2|9992.6|9990.6|9982.8|9980.8|534
1593517800000|2020-06-30 11:50:00|9985.5|9983.5|9986.2|9984.2|9987.1|9985.1|9983.3|9981.3|331
1593518100000|2020-06-30 11:55:00|9986.3|9984.3|9983.7|9981.7|9987.1|9985.1|9980.2|9978.2|501
1593518400000|2020-06-30 12:00:00|9983.5|9981.5|9978.7|9976.7|9985.7|9983.7|9978|9976|427
1593518700000|2020-06-30 12:05:00|9979.1|9977.1|9977.3|9975.3|9980.5|9978.5|9975.7|9973.7|511
1593519000000|2020-06-30 12:10:00|9977.5|9975.5|9976.8|9974.8|9978|9976|9972.2|9970.2|772
1593519300000|2020-06-30 12:15:00|9976.7|9974.7|9978.7|9976.7|9980.8|9978.8|9976.1|9974.1|691
1593519600000|2020-06-30 12:20:00|9979|9977|9976.8|9974.8|9979.6|9977.6|9975.1|9973.1|473
1593519900000|2020-06-30 12:25:00|9976.6|9974.6|9971.8|9969.8|9979.8|9977.8|9970.5|9968.5|465
1593520200000|2020-06-30 12:30:00|9972|9970|9959|9957|9972.8|9970.8|9957.1|9955.1|1938
1593520500000|2020-06-30 12:35:00|9959.1|9957.1|9954.3|9952.3|9961.3|9959.3|9952.6|9950.6|1464
1593520800000|2020-06-30 12:40:00|9954.2|9952.2|9960.1|9958.1|9960.8|9958.8|9953.2|9951.2|1522
1593521100000|2020-06-30 12:45:00|9960.2|9958.2|9962.3|9960.3|9964.6|9962.6|9959.3|9957.3|1105
1593521400000|2020-06-30 12:50:00|9962|9960|9957.1|9955.1|9962.3|9960.3|9955.6|9953.6|940
1593521700000|2020-06-30 12:55:00|9957.2|9955.2|9963.1|9961.1|9964.1|9962.1|9956.6|9954.6|1007
1593522000000|2020-06-30 13:00:00|9962.6|9960.6|9963.5|9961.5|9965.8|9963.8|9961.3|9959.3|1301
1593522300000|2020-06-30 13:05:00|9963.6|9961.6|9958.8|9956.8|9963.7|9961.7|9953.1|9951.1|1659
1593522600000|2020-06-30 13:10:00|9959|9957|9960.7|9958.7|9963.7|9961.7|9955.8|9953.8|1354
1593522900000|2020-06-30 13:15:00|9960.6|9958.6|9958.8|9956.8|9964.8|9962.8|9957.5|9955.5|909
1593523200000|2020-06-30 13:20:00|9959.2|9957.2|9962.6|9960.6|9966.3|9964.3|9958.3|9956.3|1404
1593523500000|2020-06-30 13:25:00|9962.5|9960.5|9961.6|9959.6|9968.8|9966.8|9957.7|9955.7|1826
1593523800000|2020-06-30 13:30:00|9961.1|9960.1|9983.6|9982.6|9996.3|9995.3|9955.2|9954.2|14610
1593524100000|2020-06-30 13:35:00|9984.1|9983.1|10005.6|10004.6|10007.5|10006.5|9978|9977|8188
1593524400000|2020-06-30 13:40:00|10005.5|10004.5|10018.6|10017.6|10023.2|10022.2|9998.1|9997.1|8312
1593524700000|2020-06-30 13:45:00|10018.1|10017.1|10022.6|10021.6|10036.3|10035.3|10016.5|10015.5|8936
1593525000000|2020-06-30 13:50:00|10023|10022|10026.6|10025.6|10027.8|10026.8|10007.6|10006.6|7124
1593525300000|2020-06-30 13:55:00|10027.1|10026.1|10037|10036|10047.1|10046.1|10024.5|10023.5|6040
1593525600000|2020-06-30 14:00:00|10035.1|10034.1|10045.6|10044.6|10051.2|10050.2|10035.1|10034.1|6859
1593525900000|2020-06-30 14:05:00|10045.7|10044.7|10051.2|10050.2|10054.8|10053.8|10034.6|10033.6|6317
1593526200000|2020-06-30 14:10:00|10051.8|10050.8|10045.9|10044.9|10053.7|10052.7|10038.4|10037.4|4247
1593526500000|2020-06-30 14:15:00|10046.4|10045.4|10046.2|10045.2|10056.7|10055.7|10041.7|10040.7|5209
1593526800000|2020-06-30 14:20:00|10045.6|10044.6|10051.2|10050.2|10058.2|10057.2|10041.2|10040.2|4969
1593527100000|2020-06-30 14:25:00|10051.4|10050.4|10038.9|10037.9|10058.9|10057.9|10031.8|10030.8|5244
1593527400000|2020-06-30 14:30:00|10038.8|10037.8|10041.4|10040.4|10047.2|10046.2|10036.8|10035.8|3762
1593527700000|2020-06-30 14:35:00|10041.6|10040.6|10040.2|10039.2|10050.7|10049.7|10034.9|10033.9|3980
1593528000000|2020-06-30 14:40:00|10040.4|10039.4|10050.7|10049.7|10061.4|10060.4|10038.9|10037.9|5029
1593528300000|2020-06-30 14:45:00|10050.4|10049.4|10043.9|10042.9|10052.7|10051.7|10042.7|10041.7|3481
1593528600000|2020-06-30 14:50:00|10044.2|10043.2|10060.2|10059.2|10068.9|10067.9|10041.2|10040.2|6143
1593528900000|2020-06-30 14:55:00|10060.9|10059.9|10074.9|10073.9|10079.2|10078.2|10058.7|10057.7|6127
1593529200000|2020-06-30 15:00:00|10074.7|10073.7|10080.1|10079.1|10083.7|10082.7|10071.3|10070.3|4185
1593529500000|2020-06-30 15:05:00|10080.2|10079.2|10082.9|10081.9|10086.8|10085.8|10074.4|10073.4|4066
1593529800000|2020-06-30 15:10:00|10083.2|10082.2|10082.7|10081.7|10085.3|10084.3|10073.3|10072.3|3349
1593530100000|2020-06-30 15:15:00|10082.8|10081.8|10091.4|10090.4|10093.6|10092.6|10082.8|10081.8|3942
1593530400000|2020-06-30 15:20:00|10091.6|10090.6|10093.9|10092.9|10100.1|10099.1|10089.4|10088.4|4523
1593530700000|2020-06-30 15:25:00|10094.1|10093.1|10084.3|10083.3|10097.1|10096.1|10084.3|10083.3|3953
1593531000000|2020-06-30 15:30:00|10084.2|10083.2|10078.9|10077.9|10090.2|10089.2|10078.6|10077.6|3432
1593531300000|2020-06-30 15:35:00|10079.7|10078.7|10088.6|10087.6|10088.9|10087.9|10075.7|10074.7|2757
1593531600000|2020-06-30 15:40:00|10088.8|10087.8|10088.9|10087.9|10090.9|10089.9|10079.1|10078.1|3320
1593531900000|2020-06-30 15:45:00|10088.7|10087.7|10088.2|10087.2|10093.2|10092.2|10084.6|10083.6|1663
1593532200000|2020-06-30 15:50:00|10087.9|10086.9|10088.4|10087.4|10089.3|10088.3|10074.2|10073.2|2332
1593532500000|2020-06-30 15:55:00|10088.6|10087.6|10089.3|10088.3|10090.9|10089.9|10083.8|10082.8|1547
1593532800000|2020-06-30 16:00:00|10089.2|10088.2|10087.4|10086.4|10094.3|10093.3|10082.4|10081.4|2264
1593533100000|2020-06-30 16:05:00|10087.2|10086.2|10096.9|10095.9|10098.4|10097.4|10086.7|10085.7|1991
1593533400000|2020-06-30 16:10:00|10097.1|10096.1|10099.7|10098.7|10107.7|10106.7|10096.7|10095.7|2880
1593533700000|2020-06-30 16:15:00|10099.9|10098.9|10112.1|10111.1|10115.3|10114.3|10097.9|10096.9|3537
1593534000000|2020-06-30 16:20:00|10112.2|10111.2|10108.4|10107.4|10114.4|10113.4|10106.6|10105.6|1763
1593534300000|2020-06-30 16:25:00|10108.2|10107.2|10106.7|10105.7|10111.3|10110.3|10102.8|10101.8|1690
1593534600000|2020-06-30 16:30:00|10105.2|10104.2|10091.4|10090.4|10111.6|10110.6|10089.2|10088.2|5792
1593534900000|2020-06-30 16:35:00|10091.2|10090.2|10092.4|10091.4|10096.6|10095.6|10086.8|10085.8|2655
1593535200000|2020-06-30 16:40:00|10091.9|10090.9|10079.9|10078.9|10092.2|10091.2|10071.9|10070.9|3925
1593535500000|2020-06-30 16:45:00|10080.1|10079.1|10074.3|10073.3|10084.2|10083.2|10068.7|10067.7|2521
1593535800000|2020-06-30 16:50:00|10074.6|10073.6|10077.9|10076.9|10083.9|10082.9|10073.8|10072.8|1809
1593536100000|2020-06-30 16:55:00|10078.2|10077.2|10076.3|10075.3|10083.7|10082.7|10073.4|10072.4|1452
1593536400000|2020-06-30 17:00:00|10076.4|10075.4|10082.9|10081.9|10088.1|10087.1|10074.6|10073.6|1854
1593536700000|2020-06-30 17:05:00|10083.1|10082.1|10067.4|10066.4|10084.2|10083.2|10062.8|10061.8|3133
1593537000000|2020-06-30 17:10:00|10067.7|10066.7|10066.7|10065.7|10069.4|10068.4|10060.6|10059.6|2672
1593537300000|2020-06-30 17:15:00|10066.2|10065.2|10065.9|10064.9|10068.7|10067.7|10051.6|10050.6|3735
1593537600000|2020-06-30 17:20:00|10066.1|10065.1|10073.2|10072.2|10078.3|10077.3|10061.6|10060.6|2736
1593537900000|2020-06-30 17:25:00|10073.3|10072.3|10080.1|10079.1|10080.3|10079.3|10070.7|10069.7|1346
1593538200000|2020-06-30 17:30:00|10079.8|10078.8|10079.6|10078.6|10083.2|10082.2|10073.9|10072.9|1817
1593538500000|2020-06-30 17:35:00|10079.9|10078.9|10075.7|10074.7|10082.6|10081.6|10070.6|10069.6|1662
1593538800000|2020-06-30 17:40:00|10075.8|10074.8|10064.2|10063.2|10076.7|10075.7|10062.8|10061.8|1753
1593539100000|2020-06-30 17:45:00|10064.4|10063.4|10075.9|10074.9|10077.9|10076.9|10064.2|10063.2|1569
1593539400000|2020-06-30 17:50:00|10076.1|10075.1|10081.7|10080.7|10081.9|10080.9|10066.2|10065.2|1702
1593539700000|2020-06-30 17:55:00|10081.6|10080.6|10081.4|10080.4|10085.9|10084.9|10080.2|10079.2|1839
1593540000000|2020-06-30 18:00:00|10081.7|10080.7|10072.4|10071.4|10081.8|10080.8|10064.7|10063.7|2917
1593540300000|2020-06-30 18:05:00|10072.7|10071.7|10079.7|10078.7|10079.7|10078.7|10067.1|10066.1|1790
1593540600000|2020-06-30 18:10:00|10079.8|10078.8|10073.1|10072.1|10079.8|10078.8|10065.9|10064.9|1666
1593540900000|2020-06-30 18:15:00|10073.3|10072.3|10077.2|10076.2|10081.2|10080.2|10069.7|10068.7|2994
1593541200000|2020-06-30 18:20:00|10077.1|10076.1|10079.4|10078.4|10079.9|10078.9|10068.8|10067.8|2144
1593541500000|2020-06-30 18:25:00|10079.6|10078.6|10094.3|10093.3|10094.3|10093.3|10077.3|10076.3|3376
1593541800000|2020-06-30 18:30:00|10093.7|10092.7|10095.4|10094.4|10095.7|10094.7|10090.4|10089.4|1962
1593542100000|2020-06-30 18:35:00|10095.7|10094.7|10099.4|10098.4|10099.9|10098.9|10091.4|10090.4|1877
1593542400000|2020-06-30 18:40:00|10099.7|10098.7|10104.7|10103.7|10105.7|10104.7|10096.7|10095.7|2846
1593542700000|2020-06-30 18:45:00|10104.4|10103.4|10101.3|10100.3|10104.9|10103.9|10097.4|10096.4|1457
1593543000000|2020-06-30 18:50:00|10101.1|10100.1|10110.9|10109.9|10111.9|10110.9|10100.3|10099.3|2479
1593543300000|2020-06-30 18:55:00|10110.8|10109.8|10112.9|10111.9|10113.8|10112.8|10106.8|10105.8|1933
1593543600000|2020-06-30 19:00:00|10113.2|10112.2|10093.6|10092.6|10113.7|10112.7|10091.9|10090.9|4508
1593543900000|2020-06-30 19:05:00|10093.7|10092.7|10093.9|10092.9|10100.7|10099.7|10087.9|10086.9|3062
1593544200000|2020-06-30 19:10:00|10094.1|10093.1|10095.9|10094.9|10102.2|10101.2|10093.4|10092.4|2129
1593544500000|2020-06-30 19:15:00|10095.7|10094.7|10097.1|10096.1|10102.1|10101.1|10086.6|10085.6|3495
1593544800000|2020-06-30 19:20:00|10097.4|10096.4|10116.3|10115.3|10118.4|10117.4|10095.3|10094.3|3463
1593545100000|2020-06-30 19:25:00|10116.2|10115.2|10116.9|10115.9|10123.5|10122.5|10114|10113|3272
1593545400000|2020-06-30 19:30:00|10117.2|10116.2|10127.4|10126.4|10129.3|10128.3|10114|10113|6087
1593545700000|2020-06-30 19:35:00|10127.3|10126.3|10124.5|10123.5|10127.3|10126.3|10119.4|10118.4|2526
1593546000000|2020-06-30 19:40:00|10124.7|10123.7|10126.9|10125.9|10128.9|10127.9|10122|10121|2376
1593546300000|2020-06-30 19:45:00|10127|10126|10133.9|10132.9|10136.3|10135.3|10122.3|10121.3|5408
1593546600000|2020-06-30 19:50:00|10140.5|10139.5|10181.3|10180.3|10184|10183|10140.5|10139.5|14061
1593546900000|2020-06-30 19:55:00|10181|10180|10143.8|10142.8|10181|10180|10143.8|10142.8|17135
1593547200000|2020-06-30 20:00:00|10144.3|10142.3|10145.3|10143.3|10163.2|10161.2|10143.8|10141.8|7241
1593547500000|2020-06-30 20:05:00|10145.4|10143.4|10142|10140|10148|10146|10136.8|10134.8|3758
1593547800000|2020-06-30 20:10:00|10141.7|10139.7|10146.8|10141.8|10148.2|10146.2|10139.8|10137.8|2316
1593548100000|2020-06-30 20:15:00|10146.7|10141.7|10145.7|10140.7|10147.1|10142.1|10144.4|10139.4|1
1593548400000|2020-06-30 20:20:00|10145.6|10140.6|10145|10140|10147.3|10142.3|10144.4|10139.4|0
1593548700000|2020-06-30 20:25:00|10144.8|10139.8|10145|10140|10146.6|10141.6|10144.8|10139.8|0
1593549000000|2020-06-30 20:30:00|10146|10144|10145.3|10143.3|10148.5|10146.5|10142|10140|790
1593549300000|2020-06-30 20:35:00|10144.3|10142.3|10145.5|10143.5|10151|10149|10143.3|10141.3|515
1593549600000|2020-06-30 20:40:00|10146|10144|10152|10150|10153.3|10151.3|10145.5|10143.5|337
1593549900000|2020-06-30 20:45:00|10152.8|10150.8|10155.8|10153.8|10157.5|10155.5|10152.5|10150.5|455
1593550200000|2020-06-30 20:50:00|10156|10154|10158|10156|10158.3|10156.3|10155.5|10153.5|328
1593550500000|2020-06-30 20:55:00|10157.5|10155.5|10153.8|10148.8|10157.5|10155.5|10151.5|10148.8|252
1593550800000|2020-06-30 21:00:00|10153.4|10148.4|10152.9|10147.9|10154.4|10149.4|10152.4|10147.4|0
1593551100000|2020-06-30 21:05:00|10152.6|10147.6|10153.1|10148.1|10153.5|10148.5|10152.4|10147.4|0
1593551400000|2020-06-30 21:10:00|10152.5|10147.5|10152.5|10147.5|10153.2|10148.2|10152.5|10147.5|0
1593551700000|2020-06-30 21:15:00|10152.6|10147.6|10152.3|10147.3|10152.6|10147.6|10151.3|10146.3|0
1593552000000|2020-06-30 21:20:00|10151.9|10146.9|10153|10148|10153|10148|10151.6|10146.6|0
1593552300000|2020-06-30 21:25:00|10153.1|10148.1|10152|10147|10153.1|10148.1|10150.1|10145.1|0
1593552600000|2020-06-30 21:30:00|10152.1|10147.1|10152.1|10147.1|10153|10148|10151.1|10146.1|0
1593552900000|2020-06-30 21:35:00|10151.4|10146.4|10151.8|10146.8|10152.5|10147.5|10151.4|10146.4|0
1593553200000|2020-06-30 21:40:00|10152.5|10147.5|10151.4|10146.4|10152.7|10147.7|10151.4|10146.4|0
1593553500000|2020-06-30 21:45:00|10151.3|10146.3|10151.4|10146.4|10152.6|10147.6|10151.2|10146.2|0
1593553800000|2020-06-30 21:50:00|10151.5|10146.5|10150.8|10145.8|10152.4|10147.4|10150|10145|0
1593554100000|2020-06-30 21:55:00|10150.7|10145.7|10151.1|10146.1|10153.9|10148.9|10150.7|10145.7|0
1593554400000|2020-06-30 22:00:00|10149|10147|10152.5|10150.5|10158.7|10156.7|10147|10145|479
1593554700000|2020-06-30 22:05:00|10153|10151|10151.7|10149.7|10154.8|10152.8|10149.2|10147.2|127
1593555000000|2020-06-30 22:10:00|10151|10149|10154.8|10152.8|10154.9|10152.9|10150.8|10148.8|63
1593555300000|2020-06-30 22:15:00|10154.5|10152.5|10153.8|10151.8|10157.5|10155.5|10153.3|10151.3|95
1593555600000|2020-06-30 22:20:00|10154.9|10152.9|10146.7|10144.7|10155.2|10153.2|10146.3|10144.3|206
1593555900000|2020-06-30 22:25:00|10146.5|10144.5|10157.5|10155.5|10159|10157|10143.2|10141.2|570
1593556200000|2020-06-30 22:30:00|10157.7|10155.7|10157.3|10155.3|10159|10157|10156.2|10154.2|147
1593556500000|2020-06-30 22:35:00|10157|10155|10159.4|10157.4|10161.8|10159.8|10154.7|10152.7|202
1593556800000|2020-06-30 22:40:00|10159.7|10157.7|10159.9|10157.9|10160.4|10158.4|10156.7|10154.7|173
1593557100000|2020-06-30 22:45:00|10159.8|10157.8|10155.4|10153.4|10161|10159|10154.9|10152.9|118
1593557400000|2020-06-30 22:50:00|10155.3|10153.3|10147|10145|10155.5|10153.5|10145.5|10143.5|277
1593557700000|2020-06-30 22:55:00|10147.2|10145.2|10146.5|10144.5|10149.4|10147.4|10145.8|10143.8|147
1593558000000|2020-06-30 23:00:00|10147|10145|10147.7|10145.7|10149.7|10147.7|10144.9|10142.9|207
1593558300000|2020-06-30 23:05:00|10147.9|10145.9|10152.3|10150.3|10153.8|10151.8|10147.3|10145.3|215
1593558600000|2020-06-30 23:10:00|10152.2|10150.2|10151|10149|10152.2|10150.2|10146.7|10144.7|220
1593558900000|2020-06-30 23:15:00|10151.2|10149.2|10147.4|10145.4|10151.4|10149.4|10147.3|10145.3|126
1593559200000|2020-06-30 23:20:00|10147.3|10145.3|10151.2|10149.2|10153.4|10151.4|10146.8|10144.8|123
1593559500000|2020-06-30 23:25:00|10151.3|10149.3|10146.8|10144.8|10153.4|10151.4|10146.2|10144.2|169
1593559800000|2020-06-30 23:30:00|10147.5|10145.5|10145.3|10143.3|10149.4|10147.4|10141.5|10139.5|217
1593560100000|2020-06-30 23:35:00|10145.2|10143.2|10141.4|10139.4|10146.7|10144.7|10141.4|10139.4|171
1593560400000|2020-06-30 23:40:00|10141.5|10139.5|10143.4|10141.4|10144.5|10142.5|10139.8|10137.8|174
1593560700000|2020-06-30 23:45:00|10143.2|10141.2|10141.9|10139.9|10146.2|10144.2|10139|10137|250
1593561000000|2020-06-30 23:50:00|10142.3|10140.3|10142.7|10140.7|10143.9|10141.9|10140|10138|146
1593561300000|2020-06-30 23:55:00|10142.9|10140.9|10143.7|10141.7|10144.9|10142.9|10137.9|10135.9|204
1593561600000|2020-07-01 00:00:00|10142.9|10140.9|10142|10140|10143.8|10141.8|10135.3|10133.3|313
1593561900000|2020-07-01 00:05:00|10141.9|10139.9|10146.5|10144.5|10146.5|10144.5|10140.8|10138.8|174
1593562200000|2020-07-01 00:10:00|10146.7|10144.7|10142.7|10140.7|10148.5|10146.5|10141.8|10139.8|214
1593562500000|2020-07-01 00:15:00|10142.5|10140.5|10141|10139|10147.4|10145.4|10139.4|10137.4|189
1593562800000|2020-07-01 00:20:00|10141.3|10139.3|10142.5|10140.5|10147.2|10145.2|10141.2|10139.2|144
1593563100000|2020-07-01 00:25:00|10142.7|10140.7|10145.9|10143.9|10146.2|10144.2|10141|10139|94
1593563400000|2020-07-01 00:30:00|10146.2|10144.2|10153.2|10151.2|10155|10153|10144.3|10142.3|276
1593563700000|2020-07-01 00:35:00|10154.5|10152.5|10153.3|10151.3|10156.4|10154.4|10153|10151|258
1593564000000|2020-07-01 00:40:00|10153.4|10151.4|10153.4|10151.4|10155.3|10153.3|10152.2|10150.2|176
1593564300000|2020-07-01 00:45:00|10153|10151|10150.7|10148.7|10154.7|10152.7|10149.4|10147.4|184
1593564600000|2020-07-01 00:50:00|10150.8|10148.8|10154.5|10152.5|10155.4|10153.4|10149.7|10147.7|112
1593564900000|2020-07-01 00:55:00|10154.4|10152.4|10150.7|10148.7|10154.9|10152.9|10147.3|10145.3|184
1593565200000|2020-07-01 01:00:00|10150.8|10148.8|10151.9|10149.9|10152.9|10150.9|10145.9|10143.9|190
1593565500000|2020-07-01 01:05:00|10152|10150|10154.2|10152.2|10160|10158|10148.8|10146.8|345
1593565800000|2020-07-01 01:10:00|10154|10152|10151.9|10149.9|10155.2|10153.2|10151.7|10149.7|108
1593566100000|2020-07-01 01:15:00|10152.5|10150.5|10144.2|10142.2|10159.7|10157.7|10143.2|10141.2|469
1593566400000|2020-07-01 01:20:00|10143.7|10141.7|10145.4|10143.4|10147.3|10145.3|10141.9|10139.9|265
1593566700000|2020-07-01 01:25:00|10146.3|10144.3|10146.3|10144.3|10147.5|10145.5|10144.3|10142.3|141
1593567000000|2020-07-01 01:30:00|10146.9|10144.9|10150.3|10148.3|10154.5|10152.5|10142.2|10140.2|310
1593567300000|2020-07-01 01:35:00|10150.4|10148.4|10150.2|10148.2|10155.2|10153.2|10150|10148|208
1593567600000|2020-07-01 01:40:00|10150.3|10148.3|10155.5|10153.5|10156.5|10154.5|10150|10148|159
1593567900000|2020-07-01 01:45:00|10160.3|10158.3|10154.4|10152.4|10167.5|10165.5|10152.7|10150.7|728
1593568200000|2020-07-01 01:50:00|10154.5|10152.5|10150|10148|10157.7|10155.7|10148.5|10146.5|290
1593568500000|2020-07-01 01:55:00|10150.2|10148.2|10155.2|10153.2|10157|10155|10150.2|10148.2|322
1593568800000|2020-07-01 02:00:00|10155|10153|10156|10154|10156.7|10154.7|10152.7|10150.7|180
1593569100000|2020-07-01 02:05:00|10156.2|10154.2|10153|10151|10158.4|10156.4|10152.5|10150.5|180
1593569400000|2020-07-01 02:10:00|10153.2|10151.2|10150.3|10148.3|10156.4|10154.4|10148.7|10146.7|164
1593569700000|2020-07-01 02:15:00|10150.5|10148.5|10149.7|10147.7|10151.2|10149.2|10147.4|10145.4|177
1593570000000|2020-07-01 02:20:00|10149.9|10147.9|10151.8|10149.8|10153.4|10151.4|10149.7|10147.7|146
1593570300000|2020-07-01 02:25:00|10152|10150|10151|10149|10153.5|10151.5|10150.5|10148.5|176
1593570600000|2020-07-01 02:30:00|10150.9|10148.9|10146.2|10144.2|10153.5|10151.5|10140.7|10138.7|370
1593570900000|2020-07-01 02:35:00|10146.3|10144.3|10147.5|10145.5|10148.4|10146.4|10144.5|10142.5|170
1593571200000|2020-07-01 02:40:00|10147.3|10145.3|10145.7|10143.7|10147.7|10145.7|10145.4|10143.4|70
1593571500000|2020-07-01 02:45:00|10145.8|10143.8|10144.8|10142.8|10147.9|10145.9|10144.4|10142.4|136
1593571800000|2020-07-01 02:50:00|10144.9|10142.9|10145.7|10143.7|10147.9|10145.9|10141.9|10139.9|196
1593572100000|2020-07-01 02:55:00|10145.5|10143.5|10146.7|10144.7|10147.5|10145.5|10143.5|10141.5|117
1593572400000|2020-07-01 03:00:00|10146.8|10144.8|10149.7|10147.7|10149.8|10147.8|10144.4|10142.4|137
1593572700000|2020-07-01 03:05:00|10149.9|10147.9|10147.3|10145.3|10150.2|10148.2|10146.9|10144.9|90
1593573000000|2020-07-01 03:10:00|10147.4|10145.4|10147.5|10145.5|10148.8|10146.8|10147.2|10145.2|69
1593573300000|2020-07-01 03:15:00|10147.8|10145.8|10150.2|10148.2|10153.7|10151.7|10147.8|10145.8|253
1593573600000|2020-07-01 03:20:00|10149.9|10147.9|10148.3|10146.3|10150|10148|10147.9|10145.9|85
1593573900000|2020-07-01 03:25:00|10148.2|10146.2|10149.5|10147.5|10150.9|10148.9|10147.4|10145.4|87
1593574200000|2020-07-01 03:30:00|10149.8|10147.8|10150.2|10148.2|10150.7|10148.7|10146.4|10144.4|124
1593574500000|2020-07-01 03:35:00|10150.5|10148.5|10153.7|10151.7|10153.7|10151.7|10149.9|10147.9|174
1593574800000|2020-07-01 03:40:00|10153.5|10151.5|10154.9|10152.9|10155.3|10153.3|10152.7|10150.7|215
1593575100000|2020-07-01 03:45:00|10155|10153|10154.5|10152.5|10155.7|10153.7|10152.5|10150.5|92
1593575400000|2020-07-01 03:50:00|10154.7|10152.7|10150.8|10148.8|10155.3|10153.3|10150.8|10148.8|108
1593575700000|2020-07-01 03:55:00|10150.9|10148.9|10153|10151|10153.9|10151.9|10150.3|10148.3|80
1593576000000|2020-07-01 04:00:00|10153.3|10151.3|10154.4|10152.4|10157.2|10155.2|10150.9|10148.9|229
1593576300000|2020-07-01 04:05:00|10154.2|10152.2|10151.3|10149.3|10155.2|10153.2|10151|10149|110
1593576600000|2020-07-01 04:10:00|10151.4|10149.4|10154|10152|10154.3|10152.3|10151.4|10149.4|33
1593576900000|2020-07-01 04:15:00|10154.3|10152.3|10153.3|10151.3|10154.7|10152.7|10152.7|10150.7|32
1593577200000|2020-07-01 04:20:00|10153.4|10151.4|10153.5|10151.5|10154.7|10152.7|10152.4|10150.4|32
1593577500000|2020-07-01 04:25:00|10153.2|10151.2|10150.8|10148.8|10153.4|10151.4|10150.4|10148.4|56
1593577800000|2020-07-01 04:30:00|10150.7|10148.7|10150.2|10148.2|10151.8|10149.8|10150.2|10148.2|83
1593578100000|2020-07-01 04:35:00|10150|10148|10148|10146|10152.5|10150.5|10146.9|10144.9|149
1593578400000|2020-07-01 04:40:00|10148.2|10146.2|10149|10147|10149.3|10147.3|10145.4|10143.4|97
1593578700000|2020-07-01 04:45:00|10148.9|10146.9|10145.2|10143.2|10148.9|10146.9|10144.9|10142.9|91
1593579000000|2020-07-01 04:50:00|10145|10143|10141.7|10139.7|10145.8|10143.8|10141.5|10139.5|281
1593579300000|2020-07-01 04:55:00|10141.9|10139.9|10142.4|10140.4|10143.7|10141.7|10140|10138|227
1593579600000|2020-07-01 05:00:00|10142.5|10140.5|10142.9|10140.9|10143.2|10141.2|10137|10135|355
1593579900000|2020-07-01 05:05:00|10143.7|10141.7|10140.7|10138.7|10146.2|10144.2|10140.4|10138.4|235
1593580200000|2020-07-01 05:10:00|10140.4|10138.4|10137.2|10135.2|10141.4|10139.4|10135.9|10133.9|278
1593580500000|2020-07-01 05:15:00|10137.3|10135.3|10122.8|10120.8|10140|10138|10121.3|10119.3|1019
1593580800000|2020-07-01 05:20:00|10122.7|10120.7|10127|10125|10127.9|10125.9|10122.7|10120.7|246
1593581100000|2020-07-01 05:25:00|10126.7|10124.7|10128|10126|10130.7|10128.7|10126.3|10124.3|272
1593581400000|2020-07-01 05:30:00|10127.7|10125.7|10130.4|10128.4|10132.2|10130.2|10124.7|10122.7|250
1593581700000|2020-07-01 05:35:00|10130.3|10128.3|10129.9|10127.9|10131.5|10129.5|10128.4|10126.4|191
1593582000000|2020-07-01 05:40:00|10129.8|10127.8|10125.4|10123.4|10130.2|10128.2|10125.2|10123.2|194
1593582300000|2020-07-01 05:45:00|10125|10123|10122.8|10120.8|10127.5|10125.5|10118.4|10116.4|406
1593582600000|2020-07-01 05:50:00|10122.4|10120.4|10127.7|10125.7|10127.7|10125.7|10118.9|10116.9|319
1593582900000|2020-07-01 05:55:00|10127.5|10125.5|10129.3|10127.3|10129.9|10127.9|10125.2|10123.2|258
1593583200000|2020-07-01 06:00:00|10129.2|10127.2|10121.2|10119.2|10129.4|10127.4|10119.9|10117.9|334
1593583500000|2020-07-01 06:05:00|10121|10119|10121.2|10119.2|10123|10121|10117.7|10115.7|372
1593583800000|2020-07-01 06:10:00|10120.9|10118.9|10129.4|10127.4|10129.4|10127.4|10120.4|10118.4|256
1593584100000|2020-07-01 06:15:00|10129.5|10127.5|10129|10127|10131.2|10129.2|10126.7|10124.7|280
1593584400000|2020-07-01 06:20:00|10128.9|10126.9|10132|10130|10132.4|10130.4|10127|10125|173
1593584700000|2020-07-01 06:25:00|10131.9|10129.9|10139.8|10137.8|10141.2|10139.2|10131.3|10129.3|731
1593585000000|2020-07-01 06:30:00|10139.7|10137.7|10138.7|10136.7|10145|10143|10137.2|10135.2|503
1593585300000|2020-07-01 06:35:00|10138.8|10136.8|10139.4|10137.4|10140.4|10138.4|10137.4|10135.4|202
1593585600000|2020-07-01 06:40:00|10139.5|10137.5|10141.2|10139.2|10141.7|10139.7|10138|10136|236
1593585900000|2020-07-01 06:45:00|10141.3|10139.3|10146.4|10144.4|10153.8|10151.8|10141.3|10139.3|710
1593586200000|2020-07-01 06:50:00|10146.5|10144.5|10150.9|10148.9|10152|10150|10146.5|10144.5|257
1593586500000|2020-07-01 06:55:00|10151|10149|10150.3|10148.3|10153|10151|10148.7|10146.7|271
1593586800000|2020-07-01 07:00:00|10150.4|10148.4|10149.5|10147.5|10152|10150|10148.2|10146.2|321
1593587100000|2020-07-01 07:05:00|10149.4|10147.4|10145.9|10143.9|10149.5|10147.5|10145.8|10143.8|387
1593587400000|2020-07-01 07:10:00|10146.2|10144.2|10146.2|10144.2|10149|10147|10145.9|10143.9|203
1593587700000|2020-07-01 07:15:00|10146.3|10144.3|10150.9|10148.9|10155.4|10153.4|10146.2|10144.2|487
1593588000000|2020-07-01 07:20:00|10151|10149|10160.9|10158.9|10163.8|10161.8|10151|10149|857
1593588300000|2020-07-01 07:25:00|10160.4|10158.4|10161.3|10159.3|10161.5|10159.5|10157.4|10155.4|388
1593588600000|2020-07-01 07:30:00|10161.5|10159.5|10166.4|10164.4|10169.5|10167.5|10156.7|10154.7|658
1593588900000|2020-07-01 07:35:00|10165.2|10163.2|10156.9|10154.9|10166.7|10164.7|10156.9|10154.9|482
1593589200000|2020-07-01 07:40:00|10156.8|10154.8|10155.3|10153.3|10160|10158|10153.8|10151.8|344
1593589500000|2020-07-01 07:45:00|10155.4|10153.4|10154.2|10152.2|10156.8|10154.8|10154.2|10152.2|135
1593589800000|2020-07-01 07:50:00|10153.9|10151.9|10155.5|10153.5|10156.8|10154.8|10153.7|10151.7|186
1593590100000|2020-07-01 07:55:00|10155.4|10153.4|10155|10153|10156.8|10154.8|10154.4|10152.4|214
1593590400000|2020-07-01 08:00:00|10154.9|10152.9|10159.2|10157.2|10159.2|10157.2|10147.3|10145.3|482
1593590700000|2020-07-01 08:05:00|10159.5|10157.5|10159.4|10157.4|10165.7|10163.7|10158.8|10156.8|600
1593591000000|2020-07-01 08:10:00|10159.7|10157.7|10160.9|10158.9|10163.2|10161.2|10158.8|10156.8|281
1593591300000|2020-07-01 08:15:00|10161|10159|10147.8|10145.8|10161.4|10159.4|10147.4|10145.4|556
1593591600000|2020-07-01 08:20:00|10148.2|10146.2|10150.8|10148.8|10151|10149|10147.2|10145.2|263
1593591900000|2020-07-01 08:25:00|10151|10149|10147.4|10145.4|10151.4|10149.4|10141.5|10139.5|555
1593592200000|2020-07-01 08:30:00|10147.8|10145.8|10149|10147|10150|10148|10144.2|10142.2|250
1593592500000|2020-07-01 08:35:00|10148.5|10146.5|10148.2|10146.2|10150.2|10148.2|10145.8|10143.8|211
1593592800000|2020-07-01 08:40:00|10148|10146|10142.9|10140.9|10150|10148|10141.5|10139.5|299
1593593100000|2020-07-01 08:45:00|10143.3|10141.3|10145.7|10143.7|10146.7|10144.7|10142.4|10140.4|217
1593593400000|2020-07-01 08:50:00|10145.5|10143.5|10147.7|10145.7|10150.2|10148.2|10145.5|10143.5|164
1593593700000|2020-07-01 08:55:00|10147.5|10145.5|10149.4|10147.4|10151.5|10149.5|10147.2|10145.2|161
1593594000000|2020-07-01 09:00:00|10149|10147|10150.9|10148.9|10152|10150|10148.8|10146.8|292
1593594300000|2020-07-01 09:05:00|10151|10149|10153.8|10151.8|10155.8|10153.8|10150.2|10148.2|428
1593594600000|2020-07-01 09:10:00|10154.2|10152.2|10154.9|10152.9|10157|10155|10153.8|10151.8|149
1593594900000|2020-07-01 09:15:00|10155.2|10153.2|10158.7|10156.7|10158.8|10156.8|10155|10153|196
1593595200000|2020-07-01 09:20:00|10158.5|10156.5|10158.9|10156.9|10161.4|10159.4|10158.3|10156.3|203
1593595500000|2020-07-01 09:25:00|10159|10157|10163.4|10161.4|10164.3|10162.3|10157.9|10155.9|268
1593595800000|2020-07-01 09:30:00|10164|10162|10157.9|10155.9|10167.2|10165.2|10156.9|10154.9|1081
1593596100000|2020-07-01 09:35:00|10157.8|10155.8|10157.9|10155.9|10158.9|10156.9|10153.2|10151.2|506
1593596400000|2020-07-01 09:40:00|10158.2|10156.2|10141.9|10139.9|10158.3|10156.3|10136.2|10134.2|1428
1593596700000|2020-07-01 09:45:00|10141.7|10139.7|10134.7|10132.7|10141.9|10139.9|10125.4|10123.4|1545
1593597000000|2020-07-01 09:50:00|10134.5|10132.5|10140.8|10138.8|10141.2|10139.2|10134.3|10132.3|425
1593597300000|2020-07-01 09:55:00|10140.5|10138.5|10131.8|10129.8|10140.5|10138.5|10130.3|10128.3|884
1593597600000|2020-07-01 10:00:00|10131.5|10129.5|10138.2|10136.2|10139.7|10137.7|10126.5|10124.5|1058
1593597900000|2020-07-01 10:05:00|10138.3|10136.3|10147.4|10145.4|10148.9|10146.9|10135.9|10133.9|845
1593598200000|2020-07-01 10:10:00|10147.9|10145.9|10144.7|10142.7|10152|10150|10141.5|10139.5|692
1593598500000|2020-07-01 10:15:00|10144.9|10142.9|10147.2|10145.2|10151|10149|10140.3|10138.3|603
1593598800000|2020-07-01 10:20:00|10147.3|10145.3|10144.4|10142.4|10147.8|10145.8|10141|10139|571
1593599100000|2020-07-01 10:25:00|10144.3|10142.3|10144.5|10142.5|10146.8|10144.8|10144|10142|293
1593599400000|2020-07-01 10:30:00|10144.7|10142.7|10149.4|10147.4|10151.5|10149.5|10143.8|10141.8|432
1593599700000|2020-07-01 10:35:00|10149.5|10147.5|10131|10129|10149.5|10147.5|10122.5|10120.5|1374
1593600000000|2020-07-01 10:40:00|10131.2|10129.2|10132.8|10130.8|10135.4|10133.4|10125.3|10123.3|733
1593600300000|2020-07-01 10:45:00|10132.5|10130.5|10131.3|10129.3|10134.8|10132.8|10130.3|10128.3|401
1593600600000|2020-07-01 10:50:00|10131.2|10129.2|10111.3|10109.3|10132.4|10130.4|10110.5|10108.5|1270
1593600900000|2020-07-01 10:55:00|10111.5|10109.5|10116.5|10114.5|10118.2|10116.2|10108|10106|1137
1593601200000|2020-07-01 11:00:00|10117.2|10115.2|10103.2|10101.2|10119.2|10117.2|10099.5|10097.5|1273
1593601500000|2020-07-01 11:05:00|10103.4|10101.4|10108.5|10106.5|10109.9|10107.9|10100.4|10098.4|1334
1593601800000|2020-07-01 11:10:00|10108.7|10106.7|10114.5|10112.5|10115.7|10113.7|10106.2|10104.2|1091
1593602100000|2020-07-01 11:15:00|10114.7|10112.7|10115.7|10113.7|10121.4|10119.4|10114.4|10112.4|1106
1593602400000|2020-07-01 11:20:00|10115.8|10113.8|10115|10113|10118.8|10116.8|10114.2|10112.2|609
1593602700000|2020-07-01 11:25:00|10114.9|10112.9|10112.7|10110.7|10115.8|10113.8|10109|10107|832
1593603000000|2020-07-01 11:30:00|10112.9|10110.9|10097.3|10095.3|10113.2|10111.2|10094.3|10092.3|1599
1593603300000|2020-07-01 11:35:00|10098|10096|10098.9|10096.9|10100.9|10098.9|10095.2|10093.2|1126
1593603600000|2020-07-01 11:40:00|10098.8|10096.8|10097.7|10095.7|10101.8|10099.8|10089.5|10087.5|1305
1593603900000|2020-07-01 11:45:00|10096.8|10094.8|10092.3|10090.3|10100|10098|10092.3|10090.3|812
1593604200000|2020-07-01 11:50:00|10091.9|10089.9|10101.8|10099.8|10103.8|10101.8|10090.8|10088.8|1091
1593604500000|2020-07-01 11:55:00|10101.7|10099.7|10101|10099|10103.9|10101.9|10098.3|10096.3|826
1593604800000|2020-07-01 12:00:00|10100.2|10098.2|10107.2|10105.2|10110.8|10108.8|10097.8|10095.8|1128
1593605100000|2020-07-01 12:05:00|10107|10105|10106.7|10104.7|10110.2|10108.2|10103.3|10101.3|700
1593605400000|2020-07-01 12:10:00|10106.4|10104.4|10113.3|10111.3|10114.7|10112.7|10104.8|10102.8|753
1593605700000|2020-07-01 12:15:00|10113.7|10111.7|10112.4|10110.4|10114.8|10112.8|10107.9|10105.9|1279
1593606000000|2020-07-01 12:20:00|10112.3|10110.3|10127.8|10125.8|10128.2|10126.2|10111.4|10109.4|1934
1593606300000|2020-07-01 12:25:00|10127.7|10125.7|10129.3|10127.3|10130|10128|10124.5|10122.5|943
1593606600000|2020-07-01 12:30:00|10129.2|10127.2|10132|10130|10136.5|10134.5|10127|10125|1414
1593606900000|2020-07-01 12:35:00|10131.9|10129.9|10139.4|10137.4|10146|10144|10131.9|10129.9|1752
1593607200000|2020-07-01 12:40:00|10139.7|10137.7|10136.5|10134.5|10140.7|10138.7|10133.3|10131.3|1105
1593607500000|2020-07-01 12:45:00|10136.8|10134.8|10142.4|10140.4|10146.5|10144.5|10135.8|10133.8|1582
1593607800000|2020-07-01 12:50:00|10142.5|10140.5|10147.8|10145.8|10149.8|10147.8|10140.2|10138.2|1985
1593608100000|2020-07-01 12:55:00|10147.5|10145.5|10161.8|10159.8|10166.3|10164.3|10147.5|10145.5|4500
1593608400000|2020-07-01 13:00:00|10161.3|10159.3|10165.5|10163.5|10170.3|10168.3|10156.3|10154.3|4149
1593608700000|2020-07-01 13:05:00|10165.8|10163.8|10157.8|10155.8|10172.2|10170.2|10157|10155|3632
1593609000000|2020-07-01 13:10:00|10157.5|10155.5|10161.4|10159.4|10164.5|10162.5|10155.8|10153.8|2424
1593609300000|2020-07-01 13:15:00|10161.3|10159.3|10157.3|10155.3|10163.9|10161.9|10155.9|10153.9|1799
1593609600000|2020-07-01 13:20:00|10157|10155|10159.3|10157.3|10160|10158|10154.2|10152.2|1492
1593609900000|2020-07-01 13:25:00|10159.4|10157.4|10162.5|10160.5|10168.5|10166.5|10157.3|10155.3|2052
1593610200000|2020-07-01 13:30:00|10161.5|10160.3|10187.3|10186.3|10205.8|10204.8|10153.4|10152.4|15940
1593610500000|2020-07-01 13:35:00|10187|10186|10162.3|10161.3|10193|10192|10144.3|10143.3|12578
1593610800000|2020-07-01 13:40:00|10164.3|10163.3|10183.5|10182.5|10186.9|10185.9|10163.3|10162.3|8179
1593611100000|2020-07-01 13:45:00|10183|10182|10174.5|10173.5|10184.8|10183.8|10162.9|10161.9|5938
1593611400000|2020-07-01 13:50:00|10174.3|10173.3|10147.3|10146.3|10184.2|10183.2|10141.5|10140.5|9299
1593611700000|2020-07-01 13:55:00|10146.7|10145.7|10160.9|10159.9|10163.2|10162.2|10138.8|10137.8|5766
1593612000000|2020-07-01 14:00:00|10161.9|10160.9|10175.9|10174.9|10185.3|10184.3|10155|10154|8103
1593612300000|2020-07-01 14:05:00|10176.8|10175.8|10195.2|10194.2|10201.3|10200.3|10174.8|10173.8|6369
1593612600000|2020-07-01 14:10:00|10194.8|10193.8|10193.5|10192.5|10203|10202|10189.5|10188.5|5369
1593612900000|2020-07-01 14:15:00|10193.8|10192.8|10206.4|10205.4|10208.8|10207.8|10192.2|10191.2|4527
1593613200000|2020-07-01 14:20:00|10206.3|10205.3|10203.3|10202.3|10211.7|10210.7|10198.3|10197.3|3876
1593613500000|2020-07-01 14:25:00|10203.2|10202.2|10219|10218|10220.9|10219.9|10202.3|10201.3|3694
1593613800000|2020-07-01 14:30:00|10219.3|10218.3|10226.8|10225.8|10230.9|10229.9|10214|10213|5227
1593614100000|2020-07-01 14:35:00|10227.3|10226.3|10232|10231|10233|10232|10218.5|10217.5|4434
1593614400000|2020-07-01 14:40:00|10232.5|10231.5|10225.5|10224.5|10236.5|10235.5|10225|10224|4409
1593614700000|2020-07-01 14:45:00|10225.8|10224.8|10213.8|10212.8|10227.2|10226.2|10211.2|10210.2|5411
1593615000000|2020-07-01 14:50:00|10213.4|10212.4|10223.8|10222.8|10226.2|10225.2|10206.8|10205.8|4512
1593615300000|2020-07-01 14:55:00|10223.9|10222.9|10231|10230|10231.2|10230.2|10216.8|10215.8|2917
1593615600000|2020-07-01 15:00:00|10231.8|10230.8|10233|10232|10234.9|10233.9|10220.3|10219.3|4281
1593615900000|2020-07-01 15:05:00|10233.3|10232.3|10242.2|10241.2|10242.6|10241.6|10230.2|10229.2|3362
1593616200000|2020-07-01 15:10:00|10242|10241|10247.9|10246.9|10248|10247|10226.6|10225.6|5871
1593616500000|2020-07-01 15:15:00|10247.7|10246.7|10242.7|10241.7|10252.9|10251.9|10236.7|10235.7|5029
1593616800000|2020-07-01 15:20:00|10243|10242|10238.7|10237.7|10243.6|10242.6|10234|10233|3747
1593617100000|2020-07-01 15:25:00|10239|10238|10219.4|10218.4|10241|10240|10217.1|10216.1|6312
1593617400000|2020-07-01 15:30:00|10219.5|10218.5|10221.2|10220.2|10224.2|10223.2|10217.2|10216.2|4252
1593617700000|2020-07-01 15:35:00|10221|10220|10228.1|10227.1|10229.5|10228.5|10220|10219|3000
1593618000000|2020-07-01 15:40:00|10228|10227|10242.2|10241.2|10242.5|10241.5|10224|10223|2747
1593618300000|2020-07-01 15:45:00|10242.4|10241.4|10248.5|10247.5|10249.5|10248.5|10241.2|10240.2|2796
1593618600000|2020-07-01 15:50:00|10248.4|10247.4|10250|10249|10251.2|10250.2|10244.7|10243.7|1956
1593618900000|2020-07-01 15:55:00|10250.2|10249.2|10244.5|10243.5|10251.6|10250.6|10241.1|10240.1|2839
1593619200000|2020-07-01 16:00:00|10244.7|10243.7|10250|10249|10251.6|10250.6|10240.5|10239.5|1998
1593619500000|2020-07-01 16:05:00|10250.1|10249.1|10256.7|10255.7|10258|10257|10249|10248|2580
1593619800000|2020-07-01 16:10:00|10256.6|10255.6|10256.4|10255.4|10257.9|10256.9|10251.7|10250.7|1628
1593620100000|2020-07-01 16:15:00|10256.6|10255.6|10261.6|10260.6|10262.6|10261.6|10252.2|10251.2|2384
1593620400000|2020-07-01 16:20:00|10261.7|10260.7|10259.7|10258.7|10261.9|10260.9|10257.4|10256.4|1650
1593620700000|2020-07-01 16:25:00|10259.9|10258.9|10263.1|10262.1|10265|10264|10259.7|10258.7|1902
1593621000000|2020-07-01 16:30:00|10263.2|10262.2|10269.7|10268.7|10274.7|10273.7|10262.4|10261.4|2727
1593621300000|2020-07-01 16:35:00|10269.9|10268.9|10281.2|10280.2|10282.1|10281.1|10268.9|10267.9|3516
1593621600000|2020-07-01 16:40:00|10281|10280|10276.3|10275.3|10281.6|10280.6|10273.3|10272.3|1603
1593621900000|2020-07-01 16:45:00|10276.6|10275.6|10263.7|10262.7|10278.6|10277.6|10251|10250|7553
1593622200000|2020-07-01 16:50:00|10263.5|10262.5|10254.7|10253.7|10268.2|10267.2|10251.1|10250.1|2817
1593622500000|2020-07-01 16:55:00|10254.6|10253.6|10267.2|10266.2|10269|10268|10254.5|10253.5|2373
1593622800000|2020-07-01 17:00:00|10267|10266|10257.5|10256.5|10270.5|10269.5|10256|10255|2134
1593623100000|2020-07-01 17:05:00|10257.7|10256.7|10244.8|10243.8|10262.1|10261.1|10244.7|10243.7|2229
1593623400000|2020-07-01 17:10:00|10244.7|10243.7|10252.5|10251.5|10253.6|10252.6|10241.3|10240.3|2378
1593623700000|2020-07-01 17:15:00|10252.3|10251.3|10256|10255|10258.2|10257.2|10246.7|10245.7|1720
1593624000000|2020-07-01 17:20:00|10255.7|10254.7|10264.5|10263.5|10264.5|10263.5|10246.5|10245.5|2188
1593624300000|2020-07-01 17:25:00|10264.6|10263.6|10263.7|10262.7|10265.5|10264.5|10259.8|10258.8|1609
1593624600000|2020-07-01 17:30:00|10263.8|10262.8|10268.5|10267.5|10269.3|10268.3|10262.8|10261.8|1452
1593624900000|2020-07-01 17:35:00|10268.6|10267.6|10276.7|10275.7|10278.1|10277.1|10266.6|10265.6|2047
1593625200000|2020-07-01 17:40:00|10277|10276|10261.2|10260.2|10278.2|10277.2|10258.8|10257.8|3353
1593625500000|2020-07-01 17:45:00|10261.5|10260.5|10266.2|10265.2|10268|10267|10259|10258|1435
1593625800000|2020-07-01 17:50:00|10266.5|10265.5|10270|10269|10273.8|10272.8|10260.7|10259.7|1951
1593626100000|2020-07-01 17:55:00|10268.7|10267.7|10273.7|10272.7|10275.5|10274.5|10268.3|10267.3|1075
1593626400000|2020-07-01 18:00:00|10274.2|10273.2|10282.2|10281.2|10283.8|10282.8|10269.3|10268.3|2956
1593626700000|2020-07-01 18:05:00|10282.1|10281.1|10282.3|10281.3|10288.7|10287.7|10270.1|10269.1|2856
1593627000000|2020-07-01 18:10:00|10282.2|10281.2|10282|10281|10286.7|10285.7|10275.2|10274.2|1688
1593627300000|2020-07-01 18:15:00|10281.5|10280.5|10281.6|10280.6|10283.1|10282.1|10275.7|10274.7|1182
1593627600000|2020-07-01 18:20:00|10281.5|10280.5|10277.2|10276.2|10285.5|10284.5|10271.5|10270.5|2266
1593627900000|2020-07-01 18:25:00|10277.5|10276.5|10279.2|10278.2|10282.5|10281.5|10272.6|10271.6|1524
1593628200000|2020-07-01 18:30:00|10279.3|10278.3|10276.7|10275.7|10289.5|10288.5|10274|10273|3516
1593628500000|2020-07-01 18:35:00|10276.8|10275.8|10266.5|10265.5|10278.2|10277.2|10261.1|10260.1|2824
1593628800000|2020-07-01 18:40:00|10267|10266|10259.5|10258.5|10274.5|10273.5|10259.1|10258.1|1964
1593629100000|2020-07-01 18:45:00|10259.6|10258.6|10263.2|10262.2|10266.6|10265.6|10255.5|10254.5|1810
1593629400000|2020-07-01 18:50:00|10263|10262|10272.7|10271.7|10274.1|10273.1|10262.8|10261.8|1744
1593629700000|2020-07-01 18:55:00|10272.8|10271.8|10279|10278|10281.1|10280.1|10270.5|10269.5|2182
1593630000000|2020-07-01 19:00:00|10278.8|10277.8|10290.5|10289.5|10291.5|10290.5|10275.3|10274.3|2716
1593630300000|2020-07-01 19:05:00|10290.7|10289.7|10298.6|10297.6|10298.7|10297.7|10287.3|10286.3|2812
1593630600000|2020-07-01 19:10:00|10298.7|10297.7|10292|10291|10299|10298|10283.5|10282.5|2920
1593630900000|2020-07-01 19:15:00|10292.1|10291.1|10295.7|10294.7|10296.8|10295.8|10287.6|10286.6|1586
1593631200000|2020-07-01 19:20:00|10295.4|10294.4|10306.1|10305.1|10307.6|10306.6|10294.1|10293.1|3122
1593631500000|2020-07-01 19:25:00|10306.3|10305.3|10303.9|10302.9|10308.9|10307.9|10299.9|10298.9|2631
1593631800000|2020-07-01 19:30:00|10303.6|10302.6|10309.4|10308.4|10316.9|10315.9|10299.8|10298.8|4464
1593632100000|2020-07-01 19:35:00|10308.9|10307.9|10312.3|10311.3|10312.4|10311.4|10301.3|10300.3|2795
1593632400000|2020-07-01 19:40:00|10312.4|10311.4|10311.6|10310.6|10319.8|10318.8|10307.9|10306.9|2713
1593632700000|2020-07-01 19:45:00|10311.8|10310.8|10319.8|10318.8|10323.1|10322.1|10305.9|10304.9|3350
1593633000000|2020-07-01 19:50:00|10319.3|10318.3|10292.6|10291.6|10320.1|10319.1|10292.6|10291.6|5646
1593633300000|2020-07-01 19:55:00|10293.1|10292.1|10278.3|10277.3|10295.9|10294.9|10276.4|10275.4|9765
1593633600000|2020-07-01 20:00:00|10277.3|10275.3|10274.4|10272.4|10279.4|10277.4|10265.9|10263.9|4968
1593633900000|2020-07-01 20:05:00|10274.3|10272.3|10277.4|10275.4|10279.1|10277.1|10272.1|10270.1|1588
1593634200000|2020-07-01 20:10:00|10277.3|10275.3|10283.1|10278.1|10284.9|10282.9|10275.9|10273.9|2132
1593634500000|2020-07-01 20:15:00|10284|10279|10278.8|10273.8|10284.8|10279.8|10278.3|10273.3|3
1593634800000|2020-07-01 20:20:00|10279.7|10274.7|10278|10273|10279.7|10274.7|10277|10272|0
1593635100000|2020-07-01 20:25:00|10278.1|10273.1|10277.9|10272.9|10278.4|10273.4|10277.5|10272.5|0
1593635400000|2020-07-01 20:30:00|10279.6|10277.6|10279.1|10277.1|10281.9|10279.9|10277.4|10275.4|583
1593635700000|2020-07-01 20:35:00|10279.4|10277.4|10279.6|10277.6|10281.4|10279.4|10279.1|10277.1|182
1593636000000|2020-07-01 20:40:00|10280.4|10278.4|10280.4|10278.4|10282.6|10280.6|10279.6|10277.6|210
1593636300000|2020-07-01 20:45:00|10280.1|10278.1|10274.4|10272.4|10280.4|10278.4|10274.4|10272.4|253
1593636600000|2020-07-01 20:50:00|10274.9|10272.9|10272.4|10270.4|10274.9|10272.9|10271.9|10269.9|201
1593636900000|2020-07-01 20:55:00|10273.4|10271.4|10271.4|10266.4|10274.6|10272.6|10267.9|10265.9|356
1593637200000|2020-07-01 21:00:00|10271.3|10266.3|10271.8|10266.8|10274.2|10269.2|10271.3|10266.3|0
1593637500000|2020-07-01 21:05:00|10271.7|10266.7|10269.9|10264.9|10272.1|10267.1|10269.8|10264.8|0
1593637800000|2020-07-01 21:10:00|10269.8|10264.8|10267.9|10262.9|10269.9|10264.9|10267.4|10262.4|0
1593638100000|2020-07-01 21:15:00|10267.8|10262.8|10268.3|10263.3|10268.8|10263.8|10266.7|10261.7|0
1593638400000|2020-07-01 21:20:00|10267.8|10262.8|10268.9|10263.9|10269.8|10264.8|10267.7|10262.7|0
1593638700000|2020-07-01 21:25:00|10269.3|10264.3|10268.8|10263.8|10269.3|10264.3|10267.6|10262.6|0
1593639000000|2020-07-01 21:30:00|10268.7|10263.7|10268.4|10263.4|10269.2|10264.2|10268.3|10263.3|0
1593639300000|2020-07-01 21:35:00|10269.1|10264.1|10269.1|10264.1|10269.4|10264.4|10268.9|10263.9|0
1593639600000|2020-07-01 21:40:00|10268.9|10263.9|10270.3|10265.3|10270.5|10265.5|10268.8|10263.8|0
1593639900000|2020-07-01 21:45:00|10270.4|10265.4|10270.8|10265.8|10271.7|10266.7|10270.4|10265.4|0
1593640200000|2020-07-01 21:50:00|10270.6|10265.6|10268.8|10263.8|10270.8|10265.8|10268.8|10263.8|0
1593640500000|2020-07-01 21:55:00|10268.9|10263.9|10269.5|10264.5|10269.6|10264.6|10268.9|10263.9|0
1593640800000|2020-07-01 22:00:00|10271.9|10269.9|10273.9|10271.9|10275.5|10273.5|10267.1|10265.1|458
1593641100000|2020-07-01 22:05:00|10274.3|10272.3|10264.6|10262.6|10274.6|10272.6|10262.1|10260.1|304
1593641400000|2020-07-01 22:10:00|10264.9|10262.9|10269.3|10267.3|10270|10268|10261.6|10259.6|146
1593641700000|2020-07-01 22:15:00|10269.1|10267.1|10277.3|10275.3|10277.4|10275.4|10264.6|10262.6|308
1593642000000|2020-07-01 22:20:00|10277.1|10275.1|10273.9|10271.9|10278.3|10276.3|10272.8|10270.8|122
1593642300000|2020-07-01 22:25:00|10273.8|10271.8|10275.5|10273.5|10278.6|10276.6|10273.3|10271.3|156
1593642600000|2020-07-01 22:30:00|10275.6|10273.6|10276.3|10274.3|10277.6|10275.6|10275|10273|92
1593642900000|2020-07-01 22:35:00|10276.4|10274.4|10279.9|10277.9|10282.3|10280.3|10273.9|10271.9|224
1593643200000|2020-07-01 22:40:00|10279.8|10277.8|10284.3|10282.3|10286.9|10284.9|10278.9|10276.9|298
1593643500000|2020-07-01 22:45:00|10284.8|10282.8|10280.8|10278.8|10285.3|10283.3|10276.6|10274.6|202
1593643800000|2020-07-01 22:50:00|10280.9|10278.9|10283.6|10281.6|10284|10282|10280.3|10278.3|72
1593644100000|2020-07-01 22:55:00|10283.8|10281.8|10285.9|10283.9|10287.3|10285.3|10283.4|10281.4|107
1593644400000|2020-07-01 23:00:00|10286.3|10284.3|10285.5|10283.5|10289|10287|10284.9|10282.9|175
1593644700000|2020-07-01 23:05:00|10285.6|10283.6|10289.8|10287.8|10289.9|10287.9|10284.5|10282.5|107
1593645000000|2020-07-01 23:10:00|10289.5|10287.5|10289|10287|10292.1|10290.1|10288.5|10286.5|234
1593645300000|2020-07-01 23:15:00|10288.9|10286.9|10285.6|10283.6|10289.9|10287.9|10284.4|10282.4|229
1593645600000|2020-07-01 23:20:00|10285.3|10283.3|10285|10283|10288|10286|10283.9|10281.9|129
1593645900000|2020-07-01 23:25:00|10284.9|10282.9|10279.3|10277.3|10287.9|10285.9|10279.3|10277.3|174
1593646200000|2020-07-01 23:30:00|10279.9|10277.9|10283.6|10281.6|10287.1|10285.1|10277|10275|191
1593646500000|2020-07-01 23:35:00|10284|10282|10282.1|10280.1|10285.5|10283.5|10281|10279|103
1593646800000|2020-07-01 23:40:00|10282.3|10280.3|10289.3|10287.3|10291.3|10289.3|10281.1|10279.1|275
1593647100000|2020-07-01 23:45:00|10289.6|10287.6|10289.3|10287.3|10291.5|10289.5|10286.5|10284.5|190
1593647400000|2020-07-01 23:50:00|10289.5|10287.5|10283.5|10281.5|10290|10288|10279.9|10277.9|294
1593647700000|2020-07-01 23:55:00|10284.3|10282.3|10282.6|10280.6|10284.6|10282.6|10281.9|10279.9|97
1593648000000|2020-07-02 00:00:00|10282.5|10280.5|10284.8|10282.8|10287.8|10285.8|10277.5|10275.5|431
1593648300000|2020-07-02 00:05:00|10285.1|10283.1|10288.4|10286.4|10290|10288|10282.8|10280.8|215
1593648600000|2020-07-02 00:10:00|10288.5|10286.5|10280.6|10278.6|10288.9|10286.9|10277.5|10275.5|261
1593648900000|2020-07-02 00:15:00|10280.5|10278.5|10274.9|10272.9|10280.5|10278.5|10271.3|10269.3|289
1593649200000|2020-07-02 00:20:00|10275.5|10273.5|10276.3|10274.3|10279.4|10277.4|10274.4|10272.4|147
1593649500000|2020-07-02 00:25:00|10276.1|10274.1|10268.4|10266.4|10277.9|10275.9|10267.3|10265.3|300
1593649800000|2020-07-02 00:30:00|10268.3|10266.3|10268.9|10266.9|10270.1|10268.1|10266.3|10264.3|270
1593650100000|2020-07-02 00:35:00|10268.6|10266.6|10274.6|10272.6|10274.6|10272.6|10267.9|10265.9|231
1593650400000|2020-07-02 00:40:00|10274.9|10272.9|10271.9|10269.9|10276.1|10274.1|10267.6|10265.6|331
1593650700000|2020-07-02 00:45:00|10272.1|10270.1|10278.9|10276.9|10279.6|10277.6|10272.1|10270.1|318
1593651000000|2020-07-02 00:50:00|10279.4|10277.4|10274.1|10272.1|10281|10279|10273|10271|211
1593651300000|2020-07-02 00:55:00|10274.3|10272.3|10277.5|10275.5|10278|10276|10270.9|10268.9|135
1593651600000|2020-07-02 01:00:00|10277.4|10275.4|10269.5|10267.5|10277.9|10275.9|10268.5|10266.5|333
1593651900000|2020-07-02 01:05:00|10269.6|10267.6|10272.6|10270.6|10273.5|10271.5|10269.6|10267.6|188
1593652200000|2020-07-02 01:10:00|10272.5|10270.5|10269.1|10267.1|10273.8|10271.8|10267.3|10265.3|202
1593652500000|2020-07-02 01:15:00|10269.8|10267.8|10278.9|10276.9|10281.9|10279.9|10267.1|10265.1|437
1593652800000|2020-07-02 01:20:00|10278.8|10276.8|10283.4|10281.4|10287.3|10285.3|10278.8|10276.8|317
1593653100000|2020-07-02 01:25:00|10283.6|10281.6|10283.6|10281.6|10284.9|10282.9|10281.8|10279.8|172
1593653400000|2020-07-02 01:30:00|10283.8|10281.8|10284.4|10282.4|10285.4|10283.4|10279.1|10277.1|366
1593653700000|2020-07-02 01:35:00|10284.5|10282.5|10288.6|10286.6|10293.4|10291.4|10283.3|10281.3|648
1593654000000|2020-07-02 01:40:00|10288.9|10286.9|10290.1|10288.1|10291.6|10289.6|10288|10286|211
1593654300000|2020-07-02 01:45:00|10290.3|10288.3|10297|10295|10297.6|10295.6|10289.8|10287.8|366
1593654600000|2020-07-02 01:50:00|10297.4|10295.4|10295.8|10293.8|10299.1|10297.1|10292.4|10290.4|277
1593654900000|2020-07-02 01:55:00|10296.4|10294.4|10289|10287|10296.5|10294.5|10287.5|10285.5|518
1593655200000|2020-07-02 02:00:00|10289.9|10287.9|10294.5|10292.5|10296.1|10294.1|10286.9|10284.9|234
1593655500000|2020-07-02 02:05:00|10294.6|10292.6|10296.3|10294.3|10300.6|10298.6|10293.9|10291.9|258
1593655800000|2020-07-02 02:10:00|10296.6|10294.6|10299.4|10297.4|10299.6|10297.6|10295.4|10293.4|203
1593656100000|2020-07-02 02:15:00|10299.3|10297.3|10297.3|10295.3|10300.3|10298.3|10296.6|10294.6|101
1593656400000|2020-07-02 02:20:00|10297.1|10295.1|10298.6|10296.6|10300.1|10298.1|10296.6|10294.6|111
1593656700000|2020-07-02 02:25:00|10298.8|10296.8|10306|10304|10308.6|10306.6|10298.3|10296.3|398
1593657000000|2020-07-02 02:30:00|10305.9|10303.9|10303.9|10301.9|10306|10304|10303.4|10301.4|247
1593657300000|2020-07-02 02:35:00|10304|10302|10302.1|10300.1|10307|10305|10301.6|10299.6|204
1593657600000|2020-07-02 02:40:00|10302|10300|10302.4|10300.4|10304|10302|10301.3|10299.3|118
1593657900000|2020-07-02 02:45:00|10302.1|10300.1|10303.6|10301.6|10306.4|10304.4|10301.4|10299.4|196
1593658200000|2020-07-02 02:50:00|10303.8|10301.8|10303.5|10301.5|10304.9|10302.9|10302.4|10300.4|119
1593658500000|2020-07-02 02:55:00|10303.8|10301.8|10308|10306|10308.9|10306.9|10303.4|10301.4|227
1593658800000|2020-07-02 03:00:00|10308.5|10306.5|10306.4|10304.4|10311.1|10309.1|10306.3|10304.3|282
1593659100000|2020-07-02 03:05:00|10306.6|10304.6|10305.5|10303.5|10308.1|10306.1|10305.3|10303.3|114
1593659400000|2020-07-02 03:10:00|10305.6|10303.6|10305.5|10303.5|10306.6|10304.6|10305.1|10303.1|85
1593659700000|2020-07-02 03:15:00|10305.6|10303.6|10305.1|10303.1|10306.3|10304.3|10304|10302|99
1593660000000|2020-07-02 03:20:00|10305.3|10303.3|10310.9|10308.9|10311.8|10309.8|10305|10303|232
1593660300000|2020-07-02 03:25:00|10311|10309|10310.6|10308.6|10312.5|10310.5|10310.6|10308.6|226
1593660600000|2020-07-02 03:30:00|10310.5|10308.5|10306.5|10304.5|10311.4|10309.4|10305.3|10303.3|249
1593660900000|2020-07-02 03:35:00|10306.8|10304.8|10305.8|10303.8|10308|10306|10305.1|10303.1|137
1593661200000|2020-07-02 03:40:00|10305.9|10303.9|10302.5|10300.5|10305.9|10303.9|10299.5|10297.5|381
1593661500000|2020-07-02 03:45:00|10302.6|10300.6|10303.9|10301.9|10305.8|10303.8|10301.3|10299.3|157
1593661800000|2020-07-02 03:50:00|10303.8|10301.8|10300.6|10298.6|10303.8|10301.8|10299.4|10297.4|125
1593662100000|2020-07-02 03:55:00|10300.5|10298.5|10303|10301|10304.4|10302.4|10300|10298|223
1593662400000|2020-07-02 04:00:00|10302.9|10300.9|10301.1|10299.1|10303.6|10301.6|10300.8|10298.8|118
1593662700000|2020-07-02 04:05:00|10301.3|10299.3|10307|10305|10307.8|10305.8|10299.8|10297.8|222
1593663000000|2020-07-02 04:10:00|10306.6|10304.6|10308.8|10306.8|10310.4|10308.4|10306.3|10304.3|224
1593663300000|2020-07-02 04:15:00|10308.4|10306.4|10307.5|10305.5|10309|10307|10305.8|10303.8|195
1593663600000|2020-07-02 04:20:00|10307.6|10305.6|10304.9|10302.9|10308.1|10306.1|10302.1|10300.1|237
1593663900000|2020-07-02 04:25:00|10304.8|10302.8|10305.4|10303.4|10305.8|10303.8|10303.6|10301.6|113
1593664200000|2020-07-02 04:30:00|10305.3|10303.3|10307|10305|10307.9|10305.9|10305.3|10303.3|117
1593664500000|2020-07-02 04:35:00|10307.1|10305.1|10308|10306|10309.4|10307.4|10307.1|10305.1|214
1593664800000|2020-07-02 04:40:00|10307.9|10305.9|10307.5|10305.5|10309.4|10307.4|10306.4|10304.4|87
1593665100000|2020-07-02 04:45:00|10307.6|10305.6|10308|10306|10310.1|10308.1|10307|10305|190
1593665400000|2020-07-02 04:50:00|10308.1|10306.1|10305.5|10303.5|10308.6|10306.6|10303.6|10301.6|155
1593665700000|2020-07-02 04:55:00|10305.4|10303.4|10301.6|10299.6|10306.3|10304.3|10301.1|10299.1|171
1593666000000|2020-07-02 05:00:00|10301.8|10299.8|10305.1|10303.1|10305.8|10303.8|10301.8|10299.8|152
1593666300000|2020-07-02 05:05:00|10305.3|10303.3|10305|10303|10306.1|10304.1|10301.3|10299.3|205
1593666600000|2020-07-02 05:10:00|10304.9|10302.9|10302.1|10300.1|10306.8|10304.8|10301.6|10299.6|114
1593666900000|2020-07-02 05:15:00|10302|10300|10304.5|10302.5|10305.1|10303.1|10300.3|10298.3|149
1593667200000|2020-07-02 05:20:00|10304.8|10302.8|10305.3|10303.3|10306.5|10304.5|10302.5|10300.5|287
1593667500000|2020-07-02 05:25:00|10305.4|10303.4|10306.8|10304.8|10308|10306|10305.1|10303.1|222
1593667800000|2020-07-02 05:30:00|10307|10305|10305.1|10303.1|10308|10306|10301.9|10299.9|157
1593668100000|2020-07-02 05:35:00|10305.3|10303.3|10296.3|10294.3|10306.9|10304.9|10293.1|10291.1|496
1593668400000|2020-07-02 05:40:00|10296.4|10294.4|10301.8|10299.8|10302.3|10300.3|10294.9|10292.9|325
1593668700000|2020-07-02 05:45:00|10301.5|10299.5|10302.9|10300.9|10307.3|10305.3|10301.1|10299.1|258
1593669000000|2020-07-02 05:50:00|10303.3|10301.3|10305.3|10303.3|10306.9|10304.9|10303.3|10301.3|157
1593669300000|2020-07-02 05:55:00|10305.5|10303.5|10301|10299|10305.6|10303.6|10297.9|10295.9|251
1593669600000|2020-07-02 06:00:00|10301.1|10299.1|10302.1|10300.1|10304.1|10302.1|10298.8|10296.8|311
1593669900000|2020-07-02 06:05:00|10301.8|10299.8|10327.3|10325.3|10331.3|10329.3|10301.5|10299.5|1676
1593670200000|2020-07-02 06:10:00|10327.4|10325.4|10323|10321|10328|10326|10322.4|10320.4|470
1593670500000|2020-07-02 06:15:00|10323.3|10321.3|10321.3|10319.3|10325.3|10323.3|10319.1|10317.1|377
1593670800000|2020-07-02 06:20:00|10321.1|10319.1|10322.6|10320.6|10324.3|10322.3|10320|10318|410
1593671100000|2020-07-02 06:25:00|10322.9|10320.9|10324.1|10322.1|10324.3|10322.3|10321.4|10319.4|223
1593671400000|2020-07-02 06:30:00|10323.9|10321.9|10321.5|10319.5|10325|10323|10321.5|10319.5|297
1593671700000|2020-07-02 06:35:00|10321.6|10319.6|10325.9|10323.9|10327.8|10325.8|10321.4|10319.4|415
1593672000000|2020-07-02 06:40:00|10325.8|10323.8|10328.6|10326.6|10328.9|10326.9|10325.5|10323.5|322
1593672300000|2020-07-02 06:45:00|10328.5|10326.5|10327.9|10325.9|10329.3|10327.3|10325.9|10323.9|277
1593672600000|2020-07-02 06:50:00|10327.6|10325.6|10332|10330|10333.9|10331.9|10327.6|10325.6|764
1593672900000|2020-07-02 06:55:00|10331.9|10329.9|10326.9|10324.9|10332.1|10330.1|10325.9|10323.9|598
1593673200000|2020-07-02 07:00:00|10327|10325|10321.8|10319.8|10330|10328|10319.4|10317.4|1007
1593673500000|2020-07-02 07:05:00|10321.3|10319.3|10322.9|10320.9|10324.6|10322.6|10319.1|10317.1|744
1593673800000|2020-07-02 07:10:00|10322.8|10320.8|10322.8|10320.8|10328.4|10326.4|10321.3|10319.3|975
1593674100000|2020-07-02 07:15:00|10321.9|10319.9|10316.8|10314.8|10326|10324|10314|10312|1046
1593674400000|2020-07-02 07:20:00|10316.6|10314.6|10314.4|10312.4|10321.5|10319.5|10314.4|10312.4|503
1593674700000|2020-07-02 07:25:00|10314.5|10312.5|10313.8|10311.8|10316.9|10314.9|10310.8|10308.8|823
1593675000000|2020-07-02 07:30:00|10313.3|10311.3|10312.5|10310.5|10316.8|10314.8|10308.6|10306.6|804
1593675300000|2020-07-02 07:35:00|10312.1|10310.1|10314.6|10312.6|10320|10318|10311.3|10309.3|735
1593675600000|2020-07-02 07:40:00|10314.8|10312.8|10316.8|10314.8|10318.6|10316.6|10311.8|10309.8|542
1593675900000|2020-07-02 07:45:00|10316.5|10314.5|10323.3|10321.3|10324.4|10322.4|10315.9|10313.9|988
1593676200000|2020-07-02 07:50:00|10323.5|10321.5|10327.9|10325.9|10330.4|10328.4|10321.8|10319.8|1144
1593676500000|2020-07-02 07:55:00|10328|10326|10330.9|10328.9|10337.4|10335.4|10326.8|10324.8|1401
1593676800000|2020-07-02 08:00:00|10330.3|10328.3|10326.6|10324.6|10339.8|10337.8|10325.9|10323.9|1301
1593677100000|2020-07-02 08:05:00|10327|10325|10334.5|10332.5|10334.9|10332.9|10326.4|10324.4|771
1593677400000|2020-07-02 08:10:00|10334.6|10332.6|10336.5|10334.5|10338.1|10336.1|10332.8|10330.8|707
1593677700000|2020-07-02 08:15:00|10336.4|10334.4|10333.8|10331.8|10341.1|10339.1|10331.8|10329.8|1131
1593678000000|2020-07-02 08:20:00|10333.6|10331.6|10339.1|10337.1|10340.4|10338.4|10333.3|10331.3|653
1593678300000|2020-07-02 08:25:00|10339.3|10337.3|10339.8|10337.8|10343.5|10341.5|10338.3|10336.3|982
1593678600000|2020-07-02 08:30:00|10340|10338|10337.1|10335.1|10341.1|10339.1|10336.5|10334.5|653
1593678900000|2020-07-02 08:35:00|10337.3|10335.3|10337.6|10335.6|10348.8|10346.8|10337|10335|1108
1593679200000|2020-07-02 08:40:00|10337.5|10335.5|10341.4|10339.4|10342.9|10340.9|10336.8|10334.8|427
1593679500000|2020-07-02 08:45:00|10341.3|10339.3|10334|10332|10341.8|10339.8|10334|10332|554
1593679800000|2020-07-02 08:50:00|10333.9|10331.9|10333.8|10331.8|10337.6|10335.6|10333.1|10331.1|465
1593680100000|2020-07-02 08:55:00|10333.9|10331.9|10336|10334|10338.4|10336.4|10333.5|10331.5|836
1593680400000|2020-07-02 09:00:00|10335.9|10333.9|10331.1|10329.1|10336.6|10334.6|10328.1|10326.1|762
1593680700000|2020-07-02 09:05:00|10330.9|10328.9|10328.5|10326.5|10331.9|10329.9|10328.5|10326.5|437
1593681000000|2020-07-02 09:10:00|10328.6|10326.6|10331.1|10329.1|10331.6|10329.6|10328.3|10326.3|280
1593681300000|2020-07-02 09:15:00|10331|10329|10336.1|10334.1|10336.4|10334.4|10330.6|10328.6|526
1593681600000|2020-07-02 09:20:00|10336|10334|10336.1|10334.1|10336.8|10334.8|10334.1|10332.1|277
1593681900000|2020-07-02 09:25:00|10336.6|10334.6|10332.8|10330.8|10337.5|10335.5|10331.5|10329.5|459
1593682200000|2020-07-02 09:30:00|10332.6|10330.6|10324.4|10322.4|10332.6|10330.6|10321.9|10319.9|589
1593682500000|2020-07-02 09:35:00|10324.3|10322.3|10325.4|10323.4|10326.1|10324.1|10321.4|10319.4|541
1593682800000|2020-07-02 09:40:00|10325.5|10323.5|10322.6|10320.6|10326|10324|10321.4|10319.4|368
1593683100000|2020-07-02 09:45:00|10322|10320|10321.8|10319.8|10325.1|10323.1|10321.6|10319.6|240
1593683400000|2020-07-02 09:50:00|10321.9|10319.9|10321.6|10319.6|10322.9|10320.9|10318.9|10316.9|382
1593683700000|2020-07-02 09:55:00|10321.8|10319.8|10325.3|10323.3|10325.9|10323.9|10321.1|10319.1|274
1593684000000|2020-07-02 10:00:00|10325.4|10323.4|10324.4|10322.4|10328.8|10326.8|10323.1|10321.1|446
1593684300000|2020-07-02 10:05:00|10324.3|10322.3|10318.6|10316.6|10324.3|10322.3|10315.8|10313.8|490
1593684600000|2020-07-02 10:10:00|10318.9|10316.9|10324.1|10322.1|10325.1|10323.1|10318.6|10316.6|340
1593684900000|2020-07-02 10:15:00|10324|10322|10319.1|10317.1|10326.9|10324.9|10317.5|10315.5|420
1593685200000|2020-07-02 10:20:00|10318.9|10316.9|10317.4|10315.4|10322.5|10320.5|10316.9|10314.9|414
1593685500000|2020-07-02 10:25:00|10317.3|10315.3|10318.6|10316.6|10319.9|10317.9|10315.9|10313.9|371
1593685800000|2020-07-02 10:30:00|10319|10317|10317.8|10315.8|10319.8|10317.8|10314.3|10312.3|528
1593686100000|2020-07-02 10:35:00|10317.6|10315.6|10322.1|10320.1|10325.1|10323.1|10317.4|10315.4|768
1593686400000|2020-07-02 10:40:00|10321.8|10319.8|10319.1|10317.1|10322.1|10320.1|10317|10315|323
1593686700000|2020-07-02 10:45:00|10319.3|10317.3|10325.3|10323.3|10326.3|10324.3|10319.3|10317.3|400
1593687000000|2020-07-02 10:50:00|10325.1|10323.1|10324.6|10322.6|10327.4|10325.4|10323.6|10321.6|420
1593687300000|2020-07-02 10:55:00|10324.8|10322.8|10327.1|10325.1|10328.3|10326.3|10323.6|10321.6|313
1593687600000|2020-07-02 11:00:00|10326.6|10324.6|10327.4|10325.4|10330.6|10328.6|10324.8|10322.8|708
1593687900000|2020-07-02 11:05:00|10327.9|10325.9|10332.4|10330.4|10333.1|10331.1|10327|10325|591
1593688200000|2020-07-02 11:10:00|10332|10330|10335.1|10333.1|10335.1|10333.1|10331.3|10329.3|455
1593688500000|2020-07-02 11:15:00|10335|10333|10337.1|10335.1|10339.4|10337.4|10334.6|10332.6|605
1593688800000|2020-07-02 11:20:00|10336.9|10334.9|10333.4|10331.4|10339.1|10337.1|10332.6|10330.6|641
1593689100000|2020-07-02 11:25:00|10333.1|10331.1|10331.4|10329.4|10334.3|10332.3|10330.5|10328.5|557
1593689400000|2020-07-02 11:30:00|10331.3|10329.3|10334.8|10332.8|10335.9|10333.9|10331.3|10329.3|435
1593689700000|2020-07-02 11:35:00|10334.9|10332.9|10337.3|10335.3|10338|10336|10334.8|10332.8|319
1593690000000|2020-07-02 11:40:00|10336.6|10334.6|10340.8|10338.8|10343.4|10341.4|10335|10333|843
1593690300000|2020-07-02 11:45:00|10340.9|10338.9|10342.9|10340.9|10347.3|10345.3|10340.9|10338.9|616
1593690600000|2020-07-02 11:50:00|10343|10341|10344.4|10342.4|10345.3|10343.3|10341.8|10339.8|427
1593690900000|2020-07-02 11:55:00|10344.8|10342.8|10350.5|10348.5|10351.9|10349.9|10344.4|10342.4|709
1593691200000|2020-07-02 12:00:00|10350.4|10348.4|10348.6|10346.6|10351.4|10349.4|10346.6|10344.6|820
1593691500000|2020-07-02 12:05:00|10348.5|10346.5|10351.1|10349.1|10354.6|10352.6|10348.4|10346.4|861
1593691800000|2020-07-02 12:10:00|10351|10349|10354.6|10352.6|10356.1|10354.1|10348.5|10346.5|859
1593692100000|2020-07-02 12:15:00|10354.1|10352.1|10351.4|10349.4|10354.1|10352.1|10349.6|10347.6|550
1593692400000|2020-07-02 12:20:00|10351.9|10349.9|10351.3|10349.3|10352.5|10350.5|10348.9|10346.9|449
1593692700000|2020-07-02 12:25:00|10351.4|10349.4|10343.6|10341.6|10351.6|10349.6|10335.8|10333.8|1111
1593693000000|2020-07-02 12:30:00|10343.3|10341.3|10381.8|10379.8|10391|10389|10342.4|10340.4|6481
1593693300000|2020-07-02 12:35:00|10381.5|10379.5|10373.9|10371.9|10388.3|10386.3|10370.9|10368.9|3539
1593693600000|2020-07-02 12:40:00|10373.4|10371.4|10373|10371|10385.6|10383.6|10372.6|10370.6|3236
1593693900000|2020-07-02 12:45:00|10372.9|10370.9|10384.6|10382.6|10387.4|10385.4|10372.9|10370.9|2052
1593694200000|2020-07-02 12:50:00|10384.9|10382.9|10387.4|10385.4|10394.1|10392.1|10381|10379|2536
1593694500000|2020-07-02 12:55:00|10387.9|10385.9|10387.9|10385.9|10389|10387|10382.9|10380.9|2009
1593694800000|2020-07-02 13:00:00|10387.8|10385.8|10383.9|10381.9|10393.6|10391.6|10382.1|10380.1|2723
1593695100000|2020-07-02 13:05:00|10384|10382|10387.1|10385.1|10389.1|10387.1|10381.9|10379.9|1337
1593695400000|2020-07-02 13:10:00|10387|10385|10384.9|10382.9|10388.9|10386.9|10380.5|10378.5|1667
1593695700000|2020-07-02 13:15:00|10385.3|10383.3|10383.4|10381.4|10385.6|10383.6|10382.1|10380.1|812
1593696000000|2020-07-02 13:20:00|10383.6|10381.6|10384.6|10382.6|10388.9|10386.9|10382.6|10380.6|1366
1593696300000|2020-07-02 13:25:00|10384.4|10382.4|10380.6|10378.6|10385.3|10383.3|10380.3|10378.3|1361
1593696600000|2020-07-02 13:30:00|10380.1|10379.1|10408.4|10407.4|10414.3|10413.3|10380.1|10379.1|12246
1593696900000|2020-07-02 13:35:00|10407.5|10406.5|10401.4|10400.4|10423.5|10422.5|10391.5|10390.5|10088
1593697200000|2020-07-02 13:40:00|10403.5|10402.5|10417.5|10416.5|10420.9|10419.9|10403.1|10402.1|7200
1593697500000|2020-07-02 13:45:00|10417.8|10416.8|10410.8|10409.8|10426.1|10425.1|10406.3|10405.3|6474
1593697800000|2020-07-02 13:50:00|10410.6|10409.6|10416.9|10415.9|10418.5|10417.5|10408.4|10407.4|4942
1593698100000|2020-07-02 13:55:00|10417.1|10416.1|10426.5|10425.5|10432.4|10431.4|10410.6|10409.6|5707
1593698400000|2020-07-02 14:00:00|10426|10425|10421.4|10420.4|10434|10433|10417.6|10416.6|6251
1593698700000|2020-07-02 14:05:00|10421.1|10420.1|10424.4|10423.4|10431.9|10430.9|10417.4|10416.4|3903
1593699000000|2020-07-02 14:10:00|10424.2|10423.2|10408.2|10407.2|10426.7|10425.7|10402.7|10401.7|4713
1593699300000|2020-07-02 14:15:00|10408.4|10407.4|10419.9|10418.9|10426.8|10425.8|10408.4|10407.4|4145
1593699600000|2020-07-02 14:20:00|10420.2|10419.2|10411.9|10410.9|10424.2|10423.2|10407.5|10406.5|4289
1593699900000|2020-07-02 14:25:00|10411.8|10410.8|10377.2|10376.2|10416|10415|10374.7|10373.7|7198
1593700200000|2020-07-02 14:30:00|10377.7|10376.7|10377.4|10376.4|10394.4|10393.4|10370.7|10369.7|7830
1593700500000|2020-07-02 14:35:00|10376.5|10375.5|10390.4|10389.4|10392.2|10391.2|10372.9|10371.9|6358
1593700800000|2020-07-02 14:40:00|10390.2|10389.2|10412.5|10411.5|10415.5|10414.5|10388.4|10387.4|5649
1593701100000|2020-07-02 14:45:00|10412.2|10411.2|10404.4|10403.4|10417.5|10416.5|10399.2|10398.2|5572
1593701400000|2020-07-02 14:50:00|10405.2|10404.2|10387.7|10386.7|10410.9|10409.9|10374.8|10373.8|7745
1593701700000|2020-07-02 14:55:00|10387.4|10386.4|10384.9|10383.9|10392|10391|10378.4|10377.4|4646
1593702000000|2020-07-02 15:00:00|10384.7|10383.7|10362.2|10361.2|10389.4|10388.4|10351.7|10350.7|7215
1593702300000|2020-07-02 15:05:00|10362.5|10361.5|10369.9|10368.9|10378.9|10377.9|10359.2|10358.2|4850
1593702600000|2020-07-02 15:10:00|10369.8|10368.8|10360.2|10359.2|10376.4|10375.4|10355.3|10354.3|6408
1593702900000|2020-07-02 15:15:00|10360.7|10359.7|10375.8|10374.8|10376.7|10375.7|10349.2|10348.2|5867
1593703200000|2020-07-02 15:20:00|10376|10375|10367.4|10366.4|10377.9|10376.9|10359|10358|3910
1593703500000|2020-07-02 15:25:00|10367.2|10366.2|10351.7|10350.7|10367.4|10366.4|10342.7|10341.7|4829
1593703800000|2020-07-02 15:30:00|10351.9|10350.9|10369.4|10368.4|10370.7|10369.7|10348.5|10347.5|4877
1593704100000|2020-07-02 15:35:00|10369.2|10368.2|10372.8|10371.8|10377.4|10376.4|10366.7|10365.7|3181
1593704400000|2020-07-02 15:40:00|10372.9|10371.9|10389.7|10388.7|10390.8|10389.8|10367.8|10366.8|3697
1593704700000|2020-07-02 15:45:00|10389.8|10388.8|10392.9|10391.9|10397.4|10396.4|10386.9|10385.9|2989
1593705000000|2020-07-02 15:50:00|10392.7|10391.7|10397.2|10396.2|10397.7|10396.7|10388.4|10387.4|2301
1593705300000|2020-07-02 15:55:00|10397.3|10396.3|10395.7|10394.7|10400.4|10399.4|10389.5|10388.5|3013
1593705600000|2020-07-02 16:00:00|10395.9|10394.9|10378.7|10377.7|10398.7|10397.7|10372.7|10371.7|4227
1593705900000|2020-07-02 16:05:00|10378.8|10377.8|10392.4|10391.4|10393.7|10392.7|10378.2|10377.2|2663
1593706200000|2020-07-02 16:10:00|10392.9|10391.9|10392.9|10391.9|10398.3|10397.3|10387.4|10386.4|2250
1593706500000|2020-07-02 16:15:00|10392.8|10391.8|10399.5|10398.5|10402.3|10401.3|10382.4|10381.4|2827
1593706800000|2020-07-02 16:20:00|10399.4|10398.4|10397.4|10396.4|10406.3|10405.3|10394.5|10393.5|2996
1593707100000|2020-07-02 16:25:00|10397.9|10396.9|10401.9|10400.9|10402|10401|10391.8|10390.8|2057
1593707400000|2020-07-02 16:30:00|10402.3|10401.3|10399.2|10398.2|10405.8|10404.8|10395.4|10394.4|1870
1593707700000|2020-07-02 16:35:00|10399.4|10398.4|10397.8|10396.8|10401.4|10400.4|10387.7|10386.7|2022
1593708000000|2020-07-02 16:40:00|10396.3|10395.3|10399.6|10398.6|10400|10399|10391.8|10390.8|1377
1593708300000|2020-07-02 16:45:00|10399.8|10398.8|10400.4|10399.4|10403.4|10402.4|10396.9|10395.9|1465
1593708600000|2020-07-02 16:50:00|10400|10399|10385.6|10384.6|10402.4|10401.4|10382.6|10381.6|2469
1593708900000|2020-07-02 16:55:00|10385.9|10384.9|10399.5|10398.5|10402|10401|10385.9|10384.9|2952
1593709200000|2020-07-02 17:00:00|10399.6|10398.6|10398.8|10397.8|10401.3|10400.3|10393.4|10392.4|1408
1593709500000|2020-07-02 17:05:00|10398.6|10397.6|10398|10397|10402.4|10401.4|10396.9|10395.9|961
1593709800000|2020-07-02 17:10:00|10398.1|10397.1|10393.6|10392.6|10400.8|10399.8|10390.9|10389.9|1624
1593710100000|2020-07-02 17:15:00|10394.1|10393.1|10396.4|10395.4|10399.1|10398.1|10390|10389|1330
1593710400000|2020-07-02 17:20:00|10396.5|10395.5|10409.1|10408.1|10410|10409|10396.5|10395.5|2108
1593710700000|2020-07-02 17:25:00|10409|10408|10406.4|10405.4|10410.4|10409.4|10400.8|10399.8|2308
1593711000000|2020-07-02 17:30:00|10406.6|10405.6|10411|10410|10412.5|10411.5|10404.4|10403.4|1739
1593711300000|2020-07-02 17:35:00|10411.1|10410.1|10409.9|10408.9|10413.1|10412.1|10403.6|10402.6|1956
1593711600000|2020-07-02 17:40:00|10409.6|10408.6|10408.8|10407.8|10412.5|10411.5|10402.1|10401.1|1897
1593711900000|2020-07-02 17:45:00|10409.1|10408.1|10409.9|10408.9|10411|10410|10403.9|10402.9|1505
1593712200000|2020-07-02 17:50:00|10409.8|10408.8|10404.4|10403.4|10409.9|10408.9|10401.8|10400.8|1186
1593712500000|2020-07-02 17:55:00|10404.5|10403.5|10393.1|10392.1|10404.8|10403.8|10388|10387|2697
1593712800000|2020-07-02 18:00:00|10392.9|10391.9|10389.1|10388.1|10399.1|10398.1|10383.9|10382.9|3813
1593713100000|2020-07-02 18:05:00|10389|10388|10387.4|10386.4|10392.8|10391.8|10385.4|10384.4|2074
1593713400000|2020-07-02 18:10:00|10387.8|10386.8|10390.6|10389.6|10393.1|10392.1|10385.9|10384.9|1364
1593713700000|2020-07-02 18:15:00|10390.8|10389.8|10395.6|10394.6|10396|10395|10387.4|10386.4|1425
1593714000000|2020-07-02 18:20:00|10395.5|10394.5|10405.4|10404.4|10405.6|10404.6|10391|10390|2139
1593714300000|2020-07-02 18:25:00|10405.3|10404.3|10405.6|10404.6|10408.8|10407.8|10403.5|10402.5|1757
1593714600000|2020-07-02 18:30:00|10405.5|10404.5|10411.1|10410.1|10412.1|10411.1|10403.1|10402.1|2117
1593714900000|2020-07-02 18:35:00|10411.3|10410.3|10408.4|10407.4|10412|10411|10405.9|10404.9|1644
1593715200000|2020-07-02 18:40:00|10408.5|10407.5|10406.1|10405.1|10410|10409|10401.6|10400.6|2012
1593715500000|2020-07-02 18:45:00|10406.3|10405.3|10409.6|10408.6|10409.8|10408.8|10402.9|10401.9|1534
1593715800000|2020-07-02 18:50:00|10409.9|10408.9|10405.1|10404.1|10414.3|10413.3|10402.8|10401.8|2414
1593716100000|2020-07-02 18:55:00|10405.4|10404.4|10410.6|10409.6|10412.1|10411.1|10403.3|10402.3|1537
1593716400000|2020-07-02 19:00:00|10411.1|10410.1|10396.8|10395.8|10416|10415|10396.4|10395.4|2948
1593716700000|2020-07-02 19:05:00|10397|10396|10395.5|10394.5|10400.9|10399.9|10394.1|10393.1|1680
1593717000000|2020-07-02 19:10:00|10395.9|10394.9|10388.6|10387.6|10399.1|10398.1|10385|10384|2512
1593717300000|2020-07-02 19:15:00|10388.9|10387.9|10388.3|10387.3|10391.6|10390.6|10385.6|10384.6|2019
1593717600000|2020-07-02 19:20:00|10388.8|10387.8|10399.6|10398.6|10400.8|10399.8|10388.5|10387.5|1839
1593717900000|2020-07-02 19:25:00|10399.8|10398.8|10387.4|10386.4|10399.8|10398.8|10384.5|10383.5|2201
1593718200000|2020-07-02 19:30:00|10388.3|10387.3|10389.1|10388.1|10395.3|10394.3|10383.1|10382.1|4112
1593718500000|2020-07-02 19:35:00|10388.9|10387.9|10386.4|10385.4|10390.8|10389.8|10382.1|10381.1|2632
1593718800000|2020-07-02 19:40:00|10386.5|10385.5|10372.6|10371.6|10387.4|10386.4|10368.9|10367.9|4092
1593719100000|2020-07-02 19:45:00|10372.9|10371.9|10366.9|10365.9|10377.5|10376.5|10364.9|10363.9|3633
1593719400000|2020-07-02 19:50:00|10365.5|10364.5|10336.4|10335.4|10365.5|10364.5|10335.1|10334.1|8666
1593719700000|2020-07-02 19:55:00|10336.1|10335.1|10348.1|10347.1|10353.9|10352.9|10329.9|10328.9|12200
1593720000000|2020-07-02 20:00:00|10346.4|10345.4|10357.8|10355.8|10359.5|10357.5|10346.4|10344.9|3867
1593720300000|2020-07-02 20:05:00|10357.9|10355.9|10363.6|10361.6|10363.9|10361.9|10354.8|10352.8|2116
1593720600000|2020-07-02 20:10:00|10363.5|10361.5|10370.1|10365.1|10370.1|10367.4|10360|10358|2127
1593720900000|2020-07-02 20:15:00|10369.9|10364.9|10367.8|10362.8|10370|10365|10367.2|10362.2|5
1593721200000|2020-07-02 20:20:00|10367.9|10362.9|10367|10362|10368.3|10363.3|10366.6|10361.6|0
1593721500000|2020-07-02 20:25:00|10366.4|10361.4|10365.7|10360.7|10366.8|10361.8|10365.3|10360.3|0
1593721800000|2020-07-02 20:30:00|10367.1|10365.1|10363.9|10361.9|10369.6|10367.6|10361.9|10359.9|711
1593722100000|2020-07-02 20:35:00|10363.6|10361.6|10366.4|10364.4|10367.1|10365.1|10359.6|10357.6|415
1593722400000|2020-07-02 20:40:00|10368.9|10366.9|10363.4|10361.4|10368.9|10366.9|10363.4|10361.4|320
1593722700000|2020-07-02 20:45:00|10363.6|10361.6|10362.6|10360.6|10365.4|10363.4|10360.1|10358.1|276
1593723000000|2020-07-02 20:50:00|10361.9|10359.9|10360.9|10358.9|10363.4|10361.4|10360.1|10358.1|151
1593723300000|2020-07-02 20:55:00|10360.6|10358.6|10364.2|10359.2|10364.4|10362.4|10360.4|10358.4|193
1593723600000|2020-07-02 21:00:00|10364.1|10359.1|10363.9|10358.9|10365.5|10360.5|10363.1|10358.1|0
1593723900000|2020-07-02 21:05:00|10363.1|10358.1|10362.7|10357.7|10363.1|10358.1|10362.4|10357.4|0
1593724200000|2020-07-02 21:10:00|10362.8|10357.8|10362.4|10357.4|10363.8|10358.8|10362.4|10357.4|0
1593724500000|2020-07-02 21:15:00|10362.3|10357.3|10361.1|10356.1|10362.4|10357.4|10361.1|10356.1|0
1593724800000|2020-07-02 21:20:00|10363|10358|10362.1|10357.1|10363.1|10358.1|10362.1|10357.1|0
1593725100000|2020-07-02 21:25:00|10362.8|10357.8|10363.7|10358.7|10364|10359|10361.9|10356.9|0
1593725400000|2020-07-02 21:30:00|10362.6|10357.6|10363.7|10358.7|10364|10359|10362.6|10357.6|0
1593725700000|2020-07-02 21:35:00|10363.6|10358.6|10366.3|10361.3|10366.4|10361.4|10363.4|10358.4|0
1593726000000|2020-07-02 21:40:00|10366.4|10361.4|10365.4|10360.4|10366.4|10361.4|10365|10360|0
1593726300000|2020-07-02 21:45:00|10365.2|10360.2|10364.9|10359.9|10365.4|10360.4|10364.7|10359.7|0
1593726600000|2020-07-02 21:50:00|10365.8|10360.8|10364.8|10359.8|10365.8|10360.8|10364.8|10359.8|0
1593726900000|2020-07-02 21:55:00|10364.9|10359.9|10365.2|10360.2|10365.3|10360.3|10364.7|10359.7|0
1593727200000|2020-07-02 22:00:00|10365.1|10363.1|10365.5|10363.5|10365.9|10363.9|10358.6|10356.6|228
1593727500000|2020-07-02 22:05:00|10365.9|10363.9|10364.4|10362.4|10368.5|10366.5|10364.1|10362.1|99
1593727800000|2020-07-02 22:10:00|10364.5|10362.5|10368.4|10366.4|10370.4|10368.4|10363.9|10361.9|95
1593728100000|2020-07-02 22:15:00|10368.6|10366.6|10370.8|10368.8|10372.4|10370.4|10368.1|10366.1|194
1593728400000|2020-07-02 22:20:00|10370.9|10368.9|10367|10365|10373.9|10371.9|10364.3|10362.3|221
1593728700000|2020-07-02 22:25:00|10367.3|10365.3|10372.4|10370.4|10373.9|10371.9|10366.9|10364.9|70
1593729000000|2020-07-02 22:30:00|10371.4|10369.4|10373.3|10371.3|10374|10372|10368.6|10366.6|104
1593729300000|2020-07-02 22:35:00|10373.8|10371.8|10374.6|10372.6|10375|10373|10371.4|10369.4|127
1593729600000|2020-07-02 22:40:00|10374.8|10372.8|10373.5|10371.5|10375.1|10373.1|10373.1|10371.1|118
1593729900000|2020-07-02 22:45:00|10372.9|10370.9|10373.5|10371.5|10373.6|10371.6|10372.3|10370.3|40
1593730200000|2020-07-02 22:50:00|10374.1|10372.1|10369.4|10367.4|10374.1|10372.1|10367.1|10365.1|212
1593730500000|2020-07-02 22:55:00|10369.5|10367.5|10369.4|10367.4|10369.5|10367.5|10367|10365|48
1593730800000|2020-07-02 23:00:00|10369.3|10367.3|10369.9|10367.9|10370.3|10368.3|10365.5|10363.5|87
1593731100000|2020-07-02 23:05:00|10369.4|10367.4|10371.3|10369.3|10372.8|10370.8|10369.1|10367.1|88
1593731400000|2020-07-02 23:10:00|10371.1|10369.1|10366.1|10364.1|10371.4|10369.4|10366|10364|55
1593731700000|2020-07-02 23:15:00|10366|10364|10368|10366|10368.5|10366.5|10365.9|10363.9|69
1593732000000|2020-07-02 23:20:00|10367.9|10365.9|10366.1|10364.1|10367.9|10365.9|10365.8|10363.8|56
1593732300000|2020-07-02 23:25:00|10366.3|10364.3|10365.6|10363.6|10366.8|10364.8|10364.6|10362.6|70
1593732600000|2020-07-02 23:30:00|10365.5|10363.5|10367.8|10365.8|10368.3|10366.3|10365.5|10363.5|65
1593732900000|2020-07-02 23:35:00|10367.9|10365.9|10368.5|10366.5|10369.3|10367.3|10366.1|10364.1|64
1593733200000|2020-07-02 23:40:00|10368|10366|10368|10366|10368.5|10366.5|10362.5|10360.5|162
1593733500000|2020-07-02 23:45:00|10367.6|10365.6|10367.1|10365.1|10367.6|10365.6|10363.3|10361.3|78
1593733800000|2020-07-02 23:50:00|10366.8|10364.8|10363.6|10361.6|10366.8|10364.8|10361.6|10359.6|85
1593734100000|2020-07-02 23:55:00|10363.8|10361.8|10362.5|10360.5|10363.8|10361.8|10358.1|10356.1|262
1593734400000|2020-07-03 00:00:00|10362.3|10360.3|10357.3|10355.3|10368.6|10366.6|10355.9|10353.9|337
1593734700000|2020-07-03 00:05:00|10357|10355|10360.6|10358.6|10361|10359|10354.1|10352.1|237
1593735000000|2020-07-03 00:10:00|10360.5|10358.5|10355.9|10353.9|10362.5|10360.5|10352.9|10350.9|210
1593735300000|2020-07-03 00:15:00|10356.3|10354.3|10364.5|10362.5|10366.3|10364.3|10355.6|10353.6|215
1593735600000|2020-07-03 00:20:00|10365|10363|10362.8|10360.8|10366.8|10364.8|10361.9|10359.9|119
1593735900000|2020-07-03 00:25:00|10362.6|10360.6|10364.1|10362.1|10365.9|10363.9|10362.1|10360.1|112
1593736200000|2020-07-03 00:30:00|10363.6|10361.6|10358.3|10356.3|10364.3|10362.3|10357.9|10355.9|98
1593736500000|2020-07-03 00:35:00|10358.1|10356.1|10360.8|10358.8|10361.8|10359.8|10357.9|10355.9|50
1593736800000|2020-07-03 00:40:00|10360.6|10358.6|10364.5|10362.5|10365.5|10363.5|10360.5|10358.5|104
1593737100000|2020-07-03 00:45:00|10364.4|10362.4|10361.3|10359.3|10365.5|10363.5|10358.8|10356.8|158
1593737400000|2020-07-03 00:50:00|10361.1|10359.1|10365.9|10363.9|10367.3|10365.3|10360.6|10358.6|170
1593737700000|2020-07-03 00:55:00|10366|10364|10370.1|10368.1|10372.3|10370.3|10364.6|10362.6|205
1593738000000|2020-07-03 01:00:00|10370|10368|10366|10364|10370|10368|10361.4|10359.4|223
1593738300000|2020-07-03 01:05:00|10366.4|10364.4|10368.1|10366.1|10370.6|10368.6|10365.9|10363.9|151
1593738600000|2020-07-03 01:10:00|10368|10366|10371.3|10369.3|10372.9|10370.9|10368|10366|178
1593738900000|2020-07-03 01:15:00|10371.4|10369.4|10381.5|10379.5|10383.6|10381.6|10371.4|10369.4|513
1593739200000|2020-07-03 01:20:00|10381.6|10379.6|10381.1|10379.1|10384.3|10382.3|10378.8|10376.8|170
1593739500000|2020-07-03 01:25:00|10381.3|10379.3|10374.4|10372.4|10381.8|10379.8|10374|10372|263
1593739800000|2020-07-03 01:30:00|10374.5|10372.5|10373.5|10371.5|10379.4|10377.4|10373.5|10371.5|228
1593740100000|2020-07-03 01:35:00|10373.1|10371.1|10370.5|10368.5|10376.1|10374.1|10369|10367|325
1593740400000|2020-07-03 01:40:00|10370.9|10368.9|10362.8|10360.8|10371.8|10369.8|10359.8|10357.8|326
1593740700000|2020-07-03 01:45:00|10366.1|10364.1|10368.6|10366.6|10369.8|10367.8|10365.1|10363.1|262
1593741000000|2020-07-03 01:50:00|10368.8|10366.8|10367.9|10365.9|10371.8|10369.8|10367.4|10365.4|148
1593741300000|2020-07-03 01:55:00|10367.4|10365.4|10362|10360|10373.9|10371.9|10361|10359|280
1593741600000|2020-07-03 02:00:00|10361.8|10359.8|10366.9|10364.9|10367.8|10365.8|10361.8|10359.8|268
1593741900000|2020-07-03 02:05:00|10367|10365|10372.1|10370.1|10372.5|10370.5|10366.5|10364.5|443
1593742200000|2020-07-03 02:10:00|10372.3|10370.3|10368.4|10366.4|10373|10371|10368|10366|408
1593742500000|2020-07-03 02:15:00|10368.5|10366.5|10365.9|10363.9|10370.9|10368.9|10365.9|10363.9|88
1593742800000|2020-07-03 02:20:00|10365.6|10363.6|10360|10358|10365.6|10363.6|10359.3|10357.3|218
1593743100000|2020-07-03 02:25:00|10359.9|10357.9|10360.9|10358.9|10362.5|10360.5|10358.9|10356.9|139
1593743400000|2020-07-03 02:30:00|10361|10359|10362.8|10360.8|10364.6|10362.6|10356.3|10354.3|241
1593743700000|2020-07-03 02:35:00|10362.9|10360.9|10363.8|10361.8|10365.9|10363.9|10362.5|10360.5|102
1593744000000|2020-07-03 02:40:00|10363.6|10361.6|10360.8|10358.8|10364.3|10362.3|10360.3|10358.3|79
1593744300000|2020-07-03 02:45:00|10360.6|10358.6|10358.6|10356.6|10361.8|10359.8|10356.8|10354.8|202
1593744600000|2020-07-03 02:50:00|10358.8|10356.8|10361.3|10359.3|10362.5|10360.5|10358.8|10356.8|104
1593744900000|2020-07-03 02:55:00|10361.1|10359.1|10357.9|10355.9|10361.1|10359.1|10353.8|10351.8|237
1593745200000|2020-07-03 03:00:00|10358.1|10356.1|10355.6|10353.6|10359.1|10357.1|10354.6|10352.6|120
1593745500000|2020-07-03 03:05:00|10355.8|10353.8|10359.8|10357.8|10360.1|10358.1|10353.4|10351.4|155
1593745800000|2020-07-03 03:10:00|10359.6|10357.6|10359.6|10357.6|10361|10359|10357|10355|72
1593746100000|2020-07-03 03:15:00|10359.5|10357.5|10357.5|10355.5|10359.5|10357.5|10355.6|10353.6|55
1593746400000|2020-07-03 03:20:00|10357.6|10355.6|10363.6|10361.6|10363.8|10361.8|10357.6|10355.6|150
1593746700000|2020-07-03 03:25:00|10363.8|10361.8|10363.1|10361.1|10365.3|10363.3|10362.6|10360.6|129
1593747000000|2020-07-03 03:30:00|10363|10361|10364.8|10362.8|10364.8|10362.8|10361.8|10359.8|62
1593747300000|2020-07-03 03:35:00|10364.6|10362.6|10367|10365|10369.3|10367.3|10364|10362|173
1593747600000|2020-07-03 03:40:00|10367.1|10365.1|10368.6|10366.6|10369.4|10367.4|10365.8|10363.8|80
1593747900000|2020-07-03 03:45:00|10368.4|10366.4|10366.1|10364.1|10369.3|10367.3|10366|10364|70
1593748200000|2020-07-03 03:50:00|10366.3|10364.3|10366.8|10364.8|10367.8|10365.8|10365.8|10363.8|76
1593748500000|2020-07-03 03:55:00|10366.9|10364.9|10365.4|10363.4|10367.6|10365.6|10365|10363|58
1593748800000|2020-07-03 04:00:00|10365.5|10363.5|10362.3|10360.3|10366.8|10364.8|10355.9|10353.9|219
1593749100000|2020-07-03 04:05:00|10362.1|10360.1|10360.9|10358.9|10362.9|10360.9|10358.3|10356.3|120
1593749400000|2020-07-03 04:10:00|10360.8|10358.8|10361.1|10359.1|10363.5|10361.5|10359.9|10357.9|51
1593749700000|2020-07-03 04:15:00|10360.1|10358.1|10362.6|10360.6|10363|10361|10357.9|10355.9|99
1593750000000|2020-07-03 04:20:00|10362.5|10360.5|10362.8|10360.8|10364|10362|10361.3|10359.3|46
1593750300000|2020-07-03 04:25:00|10362.9|10360.9|10362.8|10360.8|10365.3|10363.3|10359.8|10357.8|126
1593750600000|2020-07-03 04:30:00|10362.5|10360.5|10363.4|10361.4|10363.9|10361.9|10361|10359|45
1593750900000|2020-07-03 04:35:00|10363.3|10361.3|10363.4|10361.4|10363.6|10361.6|10360.3|10358.3|35
1593751200000|2020-07-03 04:40:00|10363|10361|10360.5|10358.5|10364|10362|10359.8|10357.8|36
1593751500000|2020-07-03 04:45:00|10360.1|10358.1|10361.4|10359.4|10362.1|10360.1|10358.5|10356.5|50
1593751800000|2020-07-03 04:50:00|10361.5|10359.5|10363.5|10361.5|10364.3|10362.3|10361.4|10359.4|67
1593752100000|2020-07-03 04:55:00|10363.9|10361.9|10362.5|10360.5|10365.8|10363.8|10362.3|10360.3|52
1593752400000|2020-07-03 05:00:00|10362.6|10360.6|10363|10361|10364.3|10362.3|10359.6|10357.6|73
1593752700000|2020-07-03 05:05:00|10362.5|10360.5|10359.1|10357.1|10364|10362|10357.6|10355.6|149
1593753000000|2020-07-03 05:10:00|10359.5|10357.5|10358.1|10356.1|10360|10358|10356.4|10354.4|161
1593753300000|2020-07-03 05:15:00|10358.6|10356.6|10361|10359|10361|10359|10357.9|10355.9|86
1593753600000|2020-07-03 05:20:00|10360.9|10358.9|10357.1|10355.1|10361|10359|10355.6|10353.6|160
1593753900000|2020-07-03 05:25:00|10356.8|10354.8|10357.8|10355.8|10358.8|10356.8|10356.4|10354.4|80
1593754200000|2020-07-03 05:30:00|10357.6|10355.6|10358.6|10356.6|10359.4|10357.4|10356.5|10354.5|54
1593754500000|2020-07-03 05:35:00|10358.9|10356.9|10358.9|10356.9|10360.4|10358.4|10358.4|10356.4|69
1593754800000|2020-07-03 05:40:00|10359|10357|10365.9|10363.9|10366.4|10364.4|10358.9|10356.9|130
1593755100000|2020-07-03 05:45:00|10366|10364|10364.6|10362.6|10366.9|10364.9|10364.5|10362.5|269
1593755400000|2020-07-03 05:50:00|10364.9|10362.9|10372.8|10370.8|10376|10374|10364.9|10362.9|340
1593755700000|2020-07-03 05:55:00|10372.9|10370.9|10376.9|10374.9|10378.1|10376.1|10372.1|10370.1|235
1593756000000|2020-07-03 06:00:00|10377.1|10375.1|10379.1|10377.1|10382.3|10380.3|10377.1|10375.1|481
1593756300000|2020-07-03 06:05:00|10379|10377|10389.8|10387.8|10391.3|10389.3|10378.8|10376.8|530
1593756600000|2020-07-03 06:10:00|10389.6|10387.6|10393|10391|10393.4|10391.4|10385.4|10383.4|594
1593756900000|2020-07-03 06:15:00|10392.9|10390.9|10392.9|10390.9|10395.9|10393.9|10389.8|10387.8|487
1593757200000|2020-07-03 06:20:00|10392.8|10390.8|10391.8|10389.8|10393|10391|10390|10388|300
1593757500000|2020-07-03 06:25:00|10391.6|10389.6|10397.6|10395.6|10400.6|10398.6|10391.3|10389.3|495
1593757800000|2020-07-03 06:30:00|10397.5|10395.5|10392.5|10390.5|10401.8|10399.8|10391.6|10389.6|605
1593758100000|2020-07-03 06:35:00|10392.6|10390.6|10392.8|10390.8|10393.1|10391.1|10389.9|10387.9|259
1593758400000|2020-07-03 06:40:00|10392.9|10390.9|10391|10389|10392.9|10390.9|10386.9|10384.9|272
1593758700000|2020-07-03 06:45:00|10391.1|10389.1|10387.8|10385.8|10391.1|10389.1|10387.3|10385.3|160
1593759000000|2020-07-03 06:50:00|10387.6|10385.6|10388.8|10386.8|10390.1|10388.1|10386.5|10384.5|250
1593759300000|2020-07-03 06:55:00|10388.6|10386.6|10391.3|10389.3|10393.9|10391.9|10388.4|10386.4|408
1593759600000|2020-07-03 07:00:00|10391.9|10389.9|10392.3|10390.3|10395.9|10393.9|10389.6|10387.6|564
1593759900000|2020-07-03 07:05:00|10392.1|10390.1|10392.1|10390.1|10394.4|10392.4|10388.6|10386.6|503
1593760200000|2020-07-03 07:10:00|10392|10390|10393.4|10391.4|10395.9|10393.9|10391.1|10389.1|288
1593760500000|2020-07-03 07:15:00|10393.6|10391.6|10395.1|10393.1|10398.5|10396.5|10390.8|10388.8|647
1593760800000|2020-07-03 07:20:00|10395|10393|10387.5|10385.5|10396.1|10394.1|10385.5|10383.5|522
1593761100000|2020-07-03 07:25:00|10388|10386|10390.5|10388.5|10392.9|10390.9|10387.5|10385.5|398
1593761400000|2020-07-03 07:30:00|10390.4|10388.4|10391.5|10389.5|10392.5|10390.5|10383.4|10381.4|639
1593761700000|2020-07-03 07:35:00|10391.8|10389.8|10390.3|10388.3|10396.8|10394.8|10387.6|10385.6|632
1593762000000|2020-07-03 07:40:00|10390.1|10388.1|10390.5|10388.5|10392.5|10390.5|10388.8|10386.8|258
1593762300000|2020-07-03 07:45:00|10390.8|10388.8|10391.1|10389.1|10391.9|10389.9|10387|10385|569
1593762600000|2020-07-03 07:50:00|10391.3|10389.3|10386.5|10384.5|10391.9|10389.9|10384.1|10382.1|294
1593762900000|2020-07-03 07:55:00|10386.4|10384.4|10389.5|10387.5|10389.5|10387.5|10384.9|10382.9|222
1593763200000|2020-07-03 08:00:00|10389.4|10387.4|10390.4|10388.4|10391.5|10389.5|10386.4|10384.4|269
1593763500000|2020-07-03 08:05:00|10390.5|10388.5|10389|10387|10393.3|10391.3|10385.9|10383.9|382
1593763800000|2020-07-03 08:10:00|10389.3|10387.3|10382|10380|10389.6|10387.6|10376|10374|750
1593764100000|2020-07-03 08:15:00|10381.6|10379.6|10380.6|10378.6|10382|10380|10379|10377|241
1593764400000|2020-07-03 08:20:00|10380.8|10378.8|10379.5|10377.5|10381.1|10379.1|10377.4|10375.4|232
1593764700000|2020-07-03 08:25:00|10379.4|10377.4|10380.5|10378.5|10382.6|10380.6|10377.5|10375.5|286
1593765000000|2020-07-03 08:30:00|10380.4|10378.4|10383.6|10381.6|10385.3|10383.3|10377.3|10375.3|320
1593765300000|2020-07-03 08:35:00|10384|10382|10382.5|10380.5|10385.8|10383.8|10381.6|10379.6|187
1593765600000|2020-07-03 08:40:00|10382.8|10380.8|10385.1|10383.1|10385.3|10383.3|10381|10379|134
1593765900000|2020-07-03 08:45:00|10385|10383|10387.5|10385.5|10389.1|10387.1|10384.3|10382.3|448
1593766200000|2020-07-03 08:50:00|10387.8|10385.8|10391.3|10389.3|10393.6|10391.6|10387.8|10385.8|402
1593766500000|2020-07-03 08:55:00|10391.1|10389.1|10389.4|10387.4|10391.1|10389.1|10388.5|10386.5|173
1593766800000|2020-07-03 09:00:00|10389.1|10387.1|10389.5|10387.5|10391.6|10389.6|10388.3|10386.3|241
1593767100000|2020-07-03 09:05:00|10390.5|10388.5|10392|10390|10392.4|10390.4|10387.8|10385.8|212
1593767400000|2020-07-03 09:10:00|10392.1|10390.1|10391.3|10389.3|10393.8|10391.8|10385.9|10383.9|417
1593767700000|2020-07-03 09:15:00|10391.4|10389.4|10390.9|10388.9|10393.1|10391.1|10389.9|10387.9|179
1593768000000|2020-07-03 09:20:00|10391|10389|10389|10387|10391|10389|10388|10386|168
1593768300000|2020-07-03 09:25:00|10389.1|10387.1|10384.4|10382.4|10391.4|10389.4|10381.6|10379.6|463
1593768600000|2020-07-03 09:30:00|10384.5|10382.5|10384|10382|10389.1|10387.1|10382.6|10380.6|351
1593768900000|2020-07-03 09:35:00|10384.5|10382.5|10382.5|10380.5|10386.8|10384.8|10381.6|10379.6|253
1593769200000|2020-07-03 09:40:00|10382|10380|10380.8|10378.8|10383.3|10381.3|10377.6|10375.6|248
1593769500000|2020-07-03 09:45:00|10380.9|10378.9|10376.8|10374.8|10382.3|10380.3|10374.9|10372.9|585
1593769800000|2020-07-03 09:50:00|10376.5|10374.5|10377.3|10375.3|10378.5|10376.5|10373.4|10371.4|323
1593770100000|2020-07-03 09:55:00|10377.4|10375.4|10373.8|10371.8|10377.8|10375.8|10373.5|10371.5|261
1593770400000|2020-07-03 10:00:00|10373.6|10371.6|10375.8|10373.8|10377.1|10375.1|10367.4|10365.4|420
1593770700000|2020-07-03 10:05:00|10375.9|10373.9|10373.1|10371.1|10375.9|10373.9|10368.3|10366.3|285
1593771000000|2020-07-03 10:10:00|10372.9|10370.9|10371.6|10369.6|10373.8|10371.8|10369.9|10367.9|217
1593771300000|2020-07-03 10:15:00|10371.8|10369.8|10372|10370|10373.6|10371.6|10368.3|10366.3|342
1593771600000|2020-07-03 10:20:00|10371.9|10369.9|10370.8|10368.8|10372.3|10370.3|10368.3|10366.3|197
1593771900000|2020-07-03 10:25:00|10370.9|10368.9|10373.8|10371.8|10375.6|10373.6|10367.8|10365.8|516
1593772200000|2020-07-03 10:30:00|10373.9|10371.9|10377.3|10375.3|10377.6|10375.6|10372.5|10370.5|287
1593772500000|2020-07-03 10:35:00|10377.1|10375.1|10374|10372|10377.5|10375.5|10373.8|10371.8|196
1593772800000|2020-07-03 10:40:00|10374.1|10372.1|10373.6|10371.6|10376.1|10374.1|10373|10371|235
1593773100000|2020-07-03 10:45:00|10373.4|10371.4|10374.1|10372.1|10377.3|10375.3|10371.3|10369.3|241
1593773400000|2020-07-03 10:50:00|10374.3|10372.3|10376.3|10374.3|10377.6|10375.6|10374.3|10372.3|130
1593773700000|2020-07-03 10:55:00|10376.5|10374.5|10374.6|10372.6|10377.6|10375.6|10374.3|10372.3|195
1593774000000|2020-07-03 11:00:00|10374.5|10372.5|10371.8|10369.8|10374.9|10372.9|10367.9|10365.9|388
1593774300000|2020-07-03 11:05:00|10371.3|10369.3|10373.3|10371.3|10374.3|10372.3|10370.8|10368.8|97
1593774600000|2020-07-03 11:10:00|10373.4|10371.4|10372.8|10370.8|10373.5|10371.5|10370.6|10368.6|82
1593774900000|2020-07-03 11:15:00|10373|10371|10368.9|10366.9|10373.5|10371.5|10366|10364|274
1593775200000|2020-07-03 11:20:00|10368.5|10366.5|10370.6|10368.6|10371.3|10369.3|10366.3|10364.3|163
1593775500000|2020-07-03 11:25:00|10370.5|10368.5|10363.5|10361.5|10370.6|10368.6|10363|10361|276
1593775800000|2020-07-03 11:30:00|10363.9|10361.9|10366.1|10364.1|10368.3|10366.3|10363.4|10361.4|229
1593776100000|2020-07-03 11:35:00|10365.6|10363.6|10362|10360|10367.5|10365.5|10359.9|10357.9|286
1593776400000|2020-07-03 11:40:00|10361.9|10359.9|10361.3|10359.3|10362|10360|10358.4|10356.4|235
1593776700000|2020-07-03 11:45:00|10361.4|10359.4|10363|10361|10364.5|10362.5|10360.5|10358.5|195
1593777000000|2020-07-03 11:50:00|10362.9|10360.9|10363.1|10361.1|10366.3|10364.3|10362.4|10360.4|249
1593777300000|2020-07-03 11:55:00|10362.9|10360.9|10362.3|10360.3|10363.9|10361.9|10359.4|10357.4|179
1593777600000|2020-07-03 12:00:00|10362.5|10360.5|10360.6|10358.6|10362.6|10360.6|10358.9|10356.9|249
1593777900000|2020-07-03 12:05:00|10360.8|10358.8|10358.6|10356.6|10361.4|10359.4|10355.5|10353.5|434
1593778200000|2020-07-03 12:10:00|10358.8|10356.8|10357.1|10355.1|10360.6|10358.6|10356.8|10354.8|162
1593778500000|2020-07-03 12:15:00|10357|10355|10361.3|10359.3|10363.1|10361.1|10357|10355|387
1593778800000|2020-07-03 12:20:00|10361.5|10359.5|10363.4|10361.4|10364.5|10362.5|10360.6|10358.6|426
1593779100000|2020-07-03 12:25:00|10363.5|10361.5|10365|10363|10365.5|10363.5|10362|10360|368
1593779400000|2020-07-03 12:30:00|10364.9|10362.9|10365.4|10363.4|10366.1|10364.1|10363.4|10361.4|194
1593779700000|2020-07-03 12:35:00|10365.5|10363.5|10360|10358|10365.6|10363.6|10359.8|10357.8|297
1593780000000|2020-07-03 12:40:00|10359.9|10357.9|10361.8|10359.8|10363.6|10361.6|10357.8|10355.8|357
1593780300000|2020-07-03 12:45:00|10361.6|10359.6|10359.4|10357.4|10363.6|10361.6|10359|10357|333
1593780600000|2020-07-03 12:50:00|10359.3|10357.3|10356.1|10354.1|10359.6|10357.6|10353.9|10351.9|494
1593780900000|2020-07-03 12:55:00|10356.4|10354.4|10355.5|10353.5|10356.9|10354.9|10354.5|10352.5|249
1593781200000|2020-07-03 13:00:00|10355.6|10353.6|10357.1|10355.1|10357.4|10355.4|10353.8|10351.8|268
1593781500000|2020-07-03 13:05:00|10357.3|10355.3|10359.6|10357.6|10360.6|10358.6|10356.9|10354.9|388
1593781800000|2020-07-03 13:10:00|10359.8|10357.8|10361.9|10359.9|10361.9|10359.9|10358.5|10356.5|289
1593782100000|2020-07-03 13:15:00|10361.8|10359.8|10363|10361|10368.5|10366.5|10361.1|10359.1|799
1593782400000|2020-07-03 13:20:00|10362.9|10360.9|10363.6|10361.6|10364.9|10362.9|10362.5|10360.5|276
1593782700000|2020-07-03 13:25:00|10363.9|10361.9|10366.4|10364.4|10366.9|10364.9|10363.5|10361.5|325
1593783000000|2020-07-03 13:30:00|10365.9|10364.9|10363.1|10362.1|10369.6|10368.6|10358.3|10357.3|1041
1593783300000|2020-07-03 13:35:00|10361.4|10360.4|10360|10359|10362|10361|10355|10354|724
1593783600000|2020-07-03 13:40:00|10360.4|10359.4|10360.1|10359.1|10361.8|10360.8|10357.1|10356.1|376
1593783900000|2020-07-03 13:45:00|10360.3|10359.3|10365.4|10364.4|10365.6|10364.6|10359.5|10358.5|545
1593784200000|2020-07-03 13:50:00|10365.5|10364.5|10364.3|10363.3|10367.1|10366.1|10361.8|10360.8|450
1593784500000|2020-07-03 13:55:00|10364.4|10363.4|10365.4|10364.4|10368.9|10367.9|10362.6|10361.6|571
1593784800000|2020-07-03 14:00:00|10365.3|10364.3|10363.4|10362.4|10365.8|10364.8|10361.3|10360.3|560
1593785100000|2020-07-03 14:05:00|10363.3|10362.3|10362.3|10361.3|10364.8|10363.8|10361.5|10360.5|382
1593785400000|2020-07-03 14:10:00|10362.1|10361.1|10361.9|10360.9|10363.6|10362.6|10360.4|10359.4|426
1593785700000|2020-07-03 14:15:00|10362.6|10361.6|10361.8|10360.8|10362.9|10361.9|10360.3|10359.3|433
1593786000000|2020-07-03 14:20:00|10361.9|10360.9|10355.1|10354.1|10362.3|10361.3|10355.1|10354.1|515
1593786300000|2020-07-03 14:25:00|10355|10354|10352.9|10351.9|10356.3|10355.3|10347.6|10346.6|842
1593786600000|2020-07-03 14:30:00|10353.1|10352.1|10327.1|10326.1|10353.4|10352.4|10325.9|10324.9|1871
1593786900000|2020-07-03 14:35:00|10325.6|10324.6|10325.8|10324.8|10330.9|10329.9|10321|10320|1966
1593787200000|2020-07-03 14:40:00|10325.9|10324.9|10332.9|10331.9|10335|10334|10325.9|10324.9|796
1593787500000|2020-07-03 14:45:00|10332.8|10331.8|10337.1|10336.1|10338.4|10337.4|10330.5|10329.5|707
1593787800000|2020-07-03 14:50:00|10337|10336|10337.5|10336.5|10339.8|10338.8|10334.1|10333.1|625
1593788100000|2020-07-03 14:55:00|10337.4|10336.4|10341.4|10340.4|10344.9|10343.9|10337.4|10336.4|595
1593788400000|2020-07-03 15:00:00|10341|10340|10338.9|10337.9|10342.6|10341.6|10337.4|10336.4|600
1593788700000|2020-07-03 15:05:00|10338.8|10337.8|10344.1|10343.1|10344.5|10343.5|10335.8|10334.8|570
1593789000000|2020-07-03 15:10:00|10343.8|10342.8|10345.8|10344.8|10347.6|10346.6|10343.6|10342.6|485
1593789300000|2020-07-03 15:15:00|10345.9|10344.9|10345.5|10344.5|10349.9|10348.9|10344.9|10343.9|555
1593789600000|2020-07-03 15:20:00|10345.4|10344.4|10344.9|10343.9|10348.6|10347.6|10344.3|10343.3|362
1593789900000|2020-07-03 15:25:00|10344.8|10343.8|10349.4|10348.4|10351.1|10350.1|10343.4|10342.4|470
1593790200000|2020-07-03 15:30:00|10349.3|10348.3|10351.1|10350.1|10351.8|10350.8|10346.6|10345.6|749
1593790500000|2020-07-03 15:35:00|10350.9|10349.9|10350.9|10349.9|10353.4|10352.4|10348.5|10347.5|568
1593790800000|2020-07-03 15:40:00|10351|10350|10350.3|10349.3|10354.1|10353.1|10349.5|10348.5|479
1593791100000|2020-07-03 15:45:00|10350.1|10349.1|10349.4|10348.4|10351.8|10350.8|10347.4|10346.4|327
1593791400000|2020-07-03 15:50:00|10349.3|10348.3|10346.3|10345.3|10349.9|10348.9|10345.9|10344.9|232
1593791700000|2020-07-03 15:55:00|10346.1|10345.1|10344.6|10343.6|10346.4|10345.4|10343.3|10342.3|263
1593792000000|2020-07-03 16:00:00|10344.5|10343.5|10344.5|10343.5|10347.4|10346.4|10344|10343|240
1593792300000|2020-07-03 16:05:00|10344.4|10343.4|10347.1|10346.1|10347.6|10346.6|10343.8|10342.8|144
1593792600000|2020-07-03 16:10:00|10346.9|10345.9|10345.8|10344.8|10347.8|10346.8|10344.9|10343.9|119
1593792900000|2020-07-03 16:15:00|10345.6|10344.6|10346.5|10345.5|10347.6|10346.6|10345.4|10344.4|123
1593793200000|2020-07-03 16:20:00|10346.4|10345.4|10357.5|10356.5|10361.8|10360.8|10346.1|10345.1|743
1593793500000|2020-07-03 16:25:00|10357.4|10356.4|10355.9|10354.9|10363.4|10362.4|10355.1|10354.1|380
1593793800000|2020-07-03 16:30:00|10355.6|10354.6|10356.6|10355.6|10358.6|10357.6|10353.1|10352.1|260
1593794100000|2020-07-03 16:35:00|10357.4|10356.4|10362.9|10361.9|10364.5|10363.5|10357.3|10356.3|306
1593794400000|2020-07-03 16:40:00|10362.6|10361.6|10358.6|10357.6|10362.6|10361.6|10357.8|10356.8|176
1593794700000|2020-07-03 16:45:00|10358.8|10357.8|10358.9|10357.9|10361.4|10360.4|10357|10356|214
1593795000000|2020-07-03 16:50:00|10358.6|10357.6|10353.3|10352.3|10361.8|10360.8|10353.1|10352.1|279
1593795300000|2020-07-03 16:55:00|10353.1|10352.1|10340.8|10339.8|10354.8|10353.8|10338.8|10337.8|572
1593795600000|2020-07-03 17:00:00|10347.1|10346.1|10349.3|10344.3|10349.3|10346.1|10347.1|10344|0
1593795900000|2020-07-03 17:05:00|10349.1|10344.1|10349.6|10344.6|10349.6|10344.6|10349.1|10344.1|0
1593796200000|2020-07-03 17:10:00|10348.2|10343.2|10348.2|10343.2|10348.2|10343.2|10348|10343|0
1593796500000|2020-07-03 17:15:00|10346.8|10341.8|10348.1|10343.1|10348.2|10343.2|10346.7|10341.7|0
1593796800000|2020-07-03 17:20:00|10347.9|10342.9|10348|10343|10349.6|10344.6|10347.9|10342.9|0
1593797400000|2020-07-03 17:30:00|10346.6|10341.6|10346.4|10341.4|10346.6|10341.6|10344.9|10339.9|0
1593797700000|2020-07-03 17:35:00|10346.7|10341.7|10348.2|10343.2|10348.2|10343.2|10346.7|10341.7|0
1593798000000|2020-07-03 17:40:00|10346.8|10341.8|10349.8|10344.8|10349.8|10344.8|10346.7|10341.7|0
1593798300000|2020-07-03 17:45:00|10349.9|10344.9|10350|10345|10351.4|10346.4|10349.9|10344.9|0
1593798600000|2020-07-03 17:50:00|10351.5|10346.5|10351.6|10346.6|10351.6|10346.6|10351.5|10346.5|0
1593798900000|2020-07-03 17:55:00|10351.7|10346.7|10353.3|10348.3|10353.3|10348.3|10351.6|10346.6|0
1593799200000|2020-07-03 18:00:00|10352.6|10347.6|10351.8|10346.8|10353.3|10348.3|10351.7|10346.7|0
1593799500000|2020-07-03 18:05:00|10352.5|10347.5|10354.9|10349.9|10354.9|10349.9|10352.5|10347.5|0
1593799800000|2020-07-03 18:10:00|10356.3|10351.3|10356.3|10351.3|10356.5|10351.5|10354.8|10349.8|0
1593800100000|2020-07-03 18:15:00|10357.8|10352.8|10357.9|10352.9|10357.9|10352.9|10357.8|10352.8|0
1593800400000|2020-07-03 18:20:00|10358|10353|10361.7|10356.7|10361.7|10356.7|10358|10353|0
1593800700000|2020-07-03 18:25:00|10361.8|10356.8|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801000000|2020-07-03 18:30:00|10361.7|10356.7|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801300000|2020-07-03 18:35:00|10360.9|10355.9|10359.1|10354.1|10360.9|10355.9|10359.1|10354.1|0
1593801600000|2020-07-03 18:40:00|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|0
1593802200000|2020-07-03 18:50:00|10358.3|10353.3|10358.1|10353.1|10358.3|10353.3|10358.1|10353.1|0
1593802500000|2020-07-03 18:55:00|10359.6|10354.6|10360|10355|10360|10355|10359.6|10354.6|0
1593802800000|2020-07-03 19:00:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803100000|2020-07-03 19:05:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803400000|2020-07-03 19:10:00|10360.3|10355.3|10360|10355|10360.3|10355.3|10360|10355|0
1593804000000|2020-07-03 19:20:00|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|0
1593804300000|2020-07-03 19:25:00|10360|10355|10363.1|10358.1|10363.1|10358.1|10360|10355|0
1593804600000|2020-07-03 19:30:00|10364.5|10359.5|10364.7|10359.7|10364.8|10359.8|10363.1|10358.1|0
1593804900000|2020-07-03 19:35:00|10364.8|10359.8|10365.1|10360.1|10365.1|10360.1|10363.5|10358.5|0
1593805200000|2020-07-03 19:40:00|10365|10360|10364.5|10359.5|10365|10360|10364.5|10359.5|0
1593805500000|2020-07-03 19:45:00|10363.8|10358.8|10358.7|10353.7|10364.5|10359.5|10358.7|10353.7|0
1593805800000|2020-07-03 19:50:00|10358.6|10353.6|10358.9|10353.9|10358.9|10353.9|10358.6|10353.6|0
1593806100000|2020-07-03 19:55:00|10358.8|10353.8|10357.6|10352.6|10361.4|10356.4|10355.3|10350.3|0
1593734400000|2020-07-03 00:00:00|10362.3|10360.3|10357.3|10355.3|10368.6|10366.6|10355.9|10353.9|337
1593734700000|2020-07-03 00:05:00|10357|10355|10360.6|10358.6|10361|10359|10354.1|10352.1|237
1593735000000|2020-07-03 00:10:00|10360.5|10358.5|10355.9|10353.9|10362.5|10360.5|10352.9|10350.9|210
1593735300000|2020-07-03 00:15:00|10356.3|10354.3|10364.5|10362.5|10366.3|10364.3|10355.6|10353.6|215
1593735600000|2020-07-03 00:20:00|10365|10363|10362.8|10360.8|10366.8|10364.8|10361.9|10359.9|119
1593735900000|2020-07-03 00:25:00|10362.6|10360.6|10364.1|10362.1|10365.9|10363.9|10362.1|10360.1|112
1593736200000|2020-07-03 00:30:00|10363.6|10361.6|10358.3|10356.3|10364.3|10362.3|10357.9|10355.9|98
1593736500000|2020-07-03 00:35:00|10358.1|10356.1|10360.8|10358.8|10361.8|10359.8|10357.9|10355.9|50
1593736800000|2020-07-03 00:40:00|10360.6|10358.6|10364.5|10362.5|10365.5|10363.5|10360.5|10358.5|104
1593737100000|2020-07-03 00:45:00|10364.4|10362.4|10361.3|10359.3|10365.5|10363.5|10358.8|10356.8|158
1593737400000|2020-07-03 00:50:00|10361.1|10359.1|10365.9|10363.9|10367.3|10365.3|10360.6|10358.6|170
1593737700000|2020-07-03 00:55:00|10366|10364|10370.1|10368.1|10372.3|10370.3|10364.6|10362.6|205
1593738000000|2020-07-03 01:00:00|10370|10368|10366|10364|10370|10368|10361.4|10359.4|223
1593738300000|2020-07-03 01:05:00|10366.4|10364.4|10368.1|10366.1|10370.6|10368.6|10365.9|10363.9|151
1593738600000|2020-07-03 01:10:00|10368|10366|10371.3|10369.3|10372.9|10370.9|10368|10366|178
1593738900000|2020-07-03 01:15:00|10371.4|10369.4|10381.5|10379.5|10383.6|10381.6|10371.4|10369.4|513
1593739200000|2020-07-03 01:20:00|10381.6|10379.6|10381.1|10379.1|10384.3|10382.3|10378.8|10376.8|170
1593739500000|2020-07-03 01:25:00|10381.3|10379.3|10374.4|10372.4|10381.8|10379.8|10374|10372|263
1593739800000|2020-07-03 01:30:00|10374.5|10372.5|10373.5|10371.5|10379.4|10377.4|10373.5|10371.5|228
1593740100000|2020-07-03 01:35:00|10373.1|10371.1|10370.5|10368.5|10376.1|10374.1|10369|10367|325
1593740400000|2020-07-03 01:40:00|10370.9|10368.9|10362.8|10360.8|10371.8|10369.8|10359.8|10357.8|326
1593740700000|2020-07-03 01:45:00|10366.1|10364.1|10368.6|10366.6|10369.8|10367.8|10365.1|10363.1|262
1593741000000|2020-07-03 01:50:00|10368.8|10366.8|10367.9|10365.9|10371.8|10369.8|10367.4|10365.4|148
1593741300000|2020-07-03 01:55:00|10367.4|10365.4|10362|10360|10373.9|10371.9|10361|10359|280
1593741600000|2020-07-03 02:00:00|10361.8|10359.8|10366.9|10364.9|10367.8|10365.8|10361.8|10359.8|268
1593741900000|2020-07-03 02:05:00|10367|10365|10372.1|10370.1|10372.5|10370.5|10366.5|10364.5|443
1593742200000|2020-07-03 02:10:00|10372.3|10370.3|10368.4|10366.4|10373|10371|10368|10366|408
1593742500000|2020-07-03 02:15:00|10368.5|10366.5|10365.9|10363.9|10370.9|10368.9|10365.9|10363.9|88
1593742800000|2020-07-03 02:20:00|10365.6|10363.6|10360|10358|10365.6|10363.6|10359.3|10357.3|218
1593743100000|2020-07-03 02:25:00|10359.9|10357.9|10360.9|10358.9|10362.5|10360.5|10358.9|10356.9|139
1593743400000|2020-07-03 02:30:00|10361|10359|10362.8|10360.8|10364.6|10362.6|10356.3|10354.3|241
1593743700000|2020-07-03 02:35:00|10362.9|10360.9|10363.8|10361.8|10365.9|10363.9|10362.5|10360.5|102
1593744000000|2020-07-03 02:40:00|10363.6|10361.6|10360.8|10358.8|10364.3|10362.3|10360.3|10358.3|79
1593744300000|2020-07-03 02:45:00|10360.6|10358.6|10358.6|10356.6|10361.8|10359.8|10356.8|10354.8|202
1593744600000|2020-07-03 02:50:00|10358.8|10356.8|10361.3|10359.3|10362.5|10360.5|10358.8|10356.8|104
1593744900000|2020-07-03 02:55:00|10361.1|10359.1|10357.9|10355.9|10361.1|10359.1|10353.8|10351.8|237
1593745200000|2020-07-03 03:00:00|10358.1|10356.1|10355.6|10353.6|10359.1|10357.1|10354.6|10352.6|120
1593745500000|2020-07-03 03:05:00|10355.8|10353.8|10359.8|10357.8|10360.1|10358.1|10353.4|10351.4|155
1593745800000|2020-07-03 03:10:00|10359.6|10357.6|10359.6|10357.6|10361|10359|10357|10355|72
1593746100000|2020-07-03 03:15:00|10359.5|10357.5|10357.5|10355.5|10359.5|10357.5|10355.6|10353.6|55
1593746400000|2020-07-03 03:20:00|10357.6|10355.6|10363.6|10361.6|10363.8|10361.8|10357.6|10355.6|150
1593746700000|2020-07-03 03:25:00|10363.8|10361.8|10363.1|10361.1|10365.3|10363.3|10362.6|10360.6|129
1593747000000|2020-07-03 03:30:00|10363|10361|10364.8|10362.8|10364.8|10362.8|10361.8|10359.8|62
1593747300000|2020-07-03 03:35:00|10364.6|10362.6|10367|10365|10369.3|10367.3|10364|10362|173
1593747600000|2020-07-03 03:40:00|10367.1|10365.1|10368.6|10366.6|10369.4|10367.4|10365.8|10363.8|80
1593747900000|2020-07-03 03:45:00|10368.4|10366.4|10366.1|10364.1|10369.3|10367.3|10366|10364|70
1593748200000|2020-07-03 03:50:00|10366.3|10364.3|10366.8|10364.8|10367.8|10365.8|10365.8|10363.8|76
1593748500000|2020-07-03 03:55:00|10366.9|10364.9|10365.4|10363.4|10367.6|10365.6|10365|10363|58
1593748800000|2020-07-03 04:00:00|10365.5|10363.5|10362.3|10360.3|10366.8|10364.8|10355.9|10353.9|219
1593749100000|2020-07-03 04:05:00|10362.1|10360.1|10360.9|10358.9|10362.9|10360.9|10358.3|10356.3|120
1593749400000|2020-07-03 04:10:00|10360.8|10358.8|10361.1|10359.1|10363.5|10361.5|10359.9|10357.9|51
1593749700000|2020-07-03 04:15:00|10360.1|10358.1|10362.6|10360.6|10363|10361|10357.9|10355.9|99
1593750000000|2020-07-03 04:20:00|10362.5|10360.5|10362.8|10360.8|10364|10362|10361.3|10359.3|46
1593750300000|2020-07-03 04:25:00|10362.9|10360.9|10362.8|10360.8|10365.3|10363.3|10359.8|10357.8|126
1593750600000|2020-07-03 04:30:00|10362.5|10360.5|10363.4|10361.4|10363.9|10361.9|10361|10359|45
1593750900000|2020-07-03 04:35:00|10363.3|10361.3|10363.4|10361.4|10363.6|10361.6|10360.3|10358.3|35
1593751200000|2020-07-03 04:40:00|10363|10361|10360.5|10358.5|10364|10362|10359.8|10357.8|36
1593751500000|2020-07-03 04:45:00|10360.1|10358.1|10361.4|10359.4|10362.1|10360.1|10358.5|10356.5|50
1593751800000|2020-07-03 04:50:00|10361.5|10359.5|10363.5|10361.5|10364.3|10362.3|10361.4|10359.4|67
1593752100000|2020-07-03 04:55:00|10363.9|10361.9|10362.5|10360.5|10365.8|10363.8|10362.3|10360.3|52
1593752400000|2020-07-03 05:00:00|10362.6|10360.6|10363|10361|10364.3|10362.3|10359.6|10357.6|73
1593752700000|2020-07-03 05:05:00|10362.5|10360.5|10359.1|10357.1|10364|10362|10357.6|10355.6|149
1593753000000|2020-07-03 05:10:00|10359.5|10357.5|10358.1|10356.1|10360|10358|10356.4|10354.4|161
1593753300000|2020-07-03 05:15:00|10358.6|10356.6|10361|10359|10361|10359|10357.9|10355.9|86
1593753600000|2020-07-03 05:20:00|10360.9|10358.9|10357.1|10355.1|10361|10359|10355.6|10353.6|160
1593753900000|2020-07-03 05:25:00|10356.8|10354.8|10357.8|10355.8|10358.8|10356.8|10356.4|10354.4|80
1593754200000|2020-07-03 05:30:00|10357.6|10355.6|10358.6|10356.6|10359.4|10357.4|10356.5|10354.5|54
1593754500000|2020-07-03 05:35:00|10358.9|10356.9|10358.9|10356.9|10360.4|10358.4|10358.4|10356.4|69
1593754800000|2020-07-03 05:40:00|10359|10357|10365.9|10363.9|10366.4|10364.4|10358.9|10356.9|130
1593755100000|2020-07-03 05:45:00|10366|10364|10364.6|10362.6|10366.9|10364.9|10364.5|10362.5|269
1593755400000|2020-07-03 05:50:00|10364.9|10362.9|10372.8|10370.8|10376|10374|10364.9|10362.9|340
1593755700000|2020-07-03 05:55:00|10372.9|10370.9|10376.9|10374.9|10378.1|10376.1|10372.1|10370.1|235
1593756000000|2020-07-03 06:00:00|10377.1|10375.1|10379.1|10377.1|10382.3|10380.3|10377.1|10375.1|481
1593756300000|2020-07-03 06:05:00|10379|10377|10389.8|10387.8|10391.3|10389.3|10378.8|10376.8|530
1593756600000|2020-07-03 06:10:00|10389.6|10387.6|10393|10391|10393.4|10391.4|10385.4|10383.4|594
1593756900000|2020-07-03 06:15:00|10392.9|10390.9|10392.9|10390.9|10395.9|10393.9|10389.8|10387.8|487
1593757200000|2020-07-03 06:20:00|10392.8|10390.8|10391.8|10389.8|10393|10391|10390|10388|300
1593757500000|2020-07-03 06:25:00|10391.6|10389.6|10397.6|10395.6|10400.6|10398.6|10391.3|10389.3|495
1593757800000|2020-07-03 06:30:00|10397.5|10395.5|10392.5|10390.5|10401.8|10399.8|10391.6|10389.6|605
1593758100000|2020-07-03 06:35:00|10392.6|10390.6|10392.8|10390.8|10393.1|10391.1|10389.9|10387.9|259
1593758400000|2020-07-03 06:40:00|10392.9|10390.9|10391|10389|10392.9|10390.9|10386.9|10384.9|272
1593758700000|2020-07-03 06:45:00|10391.1|10389.1|10387.8|10385.8|10391.1|10389.1|10387.3|10385.3|160
1593759000000|2020-07-03 06:50:00|10387.6|10385.6|10388.8|10386.8|10390.1|10388.1|10386.5|10384.5|250
1593759300000|2020-07-03 06:55:00|10388.6|10386.6|10391.3|10389.3|10393.9|10391.9|10388.4|10386.4|408
1593759600000|2020-07-03 07:00:00|10391.9|10389.9|10392.3|10390.3|10395.9|10393.9|10389.6|10387.6|564
1593759900000|2020-07-03 07:05:00|10392.1|10390.1|10392.1|10390.1|10394.4|10392.4|10388.6|10386.6|503
1593760200000|2020-07-03 07:10:00|10392|10390|10393.4|10391.4|10395.9|10393.9|10391.1|10389.1|288
1593760500000|2020-07-03 07:15:00|10393.6|10391.6|10395.1|10393.1|10398.5|10396.5|10390.8|10388.8|647
1593760800000|2020-07-03 07:20:00|10395|10393|10387.5|10385.5|10396.1|10394.1|10385.5|10383.5|522
1593761100000|2020-07-03 07:25:00|10388|10386|10390.5|10388.5|10392.9|10390.9|10387.5|10385.5|398
1593761400000|2020-07-03 07:30:00|10390.4|10388.4|10391.5|10389.5|10392.5|10390.5|10383.4|10381.4|639
1593761700000|2020-07-03 07:35:00|10391.8|10389.8|10390.3|10388.3|10396.8|10394.8|10387.6|10385.6|632
1593762000000|2020-07-03 07:40:00|10390.1|10388.1|10390.5|10388.5|10392.5|10390.5|10388.8|10386.8|258
1593762300000|2020-07-03 07:45:00|10390.8|10388.8|10391.1|10389.1|10391.9|10389.9|10387|10385|569
1593762600000|2020-07-03 07:50:00|10391.3|10389.3|10386.5|10384.5|10391.9|10389.9|10384.1|10382.1|294
1593762900000|2020-07-03 07:55:00|10386.4|10384.4|10389.5|10387.5|10389.5|10387.5|10384.9|10382.9|222
1593763200000|2020-07-03 08:00:00|10389.4|10387.4|10390.4|10388.4|10391.5|10389.5|10386.4|10384.4|269
1593763500000|2020-07-03 08:05:00|10390.5|10388.5|10389|10387|10393.3|10391.3|10385.9|10383.9|382
1593763800000|2020-07-03 08:10:00|10389.3|10387.3|10382|10380|10389.6|10387.6|10376|10374|750
1593764100000|2020-07-03 08:15:00|10381.6|10379.6|10380.6|10378.6|10382|10380|10379|10377|241
1593764400000|2020-07-03 08:20:00|10380.8|10378.8|10379.5|10377.5|10381.1|10379.1|10377.4|10375.4|232
1593764700000|2020-07-03 08:25:00|10379.4|10377.4|10380.5|10378.5|10382.6|10380.6|10377.5|10375.5|286
1593765000000|2020-07-03 08:30:00|10380.4|10378.4|10383.6|10381.6|10385.3|10383.3|10377.3|10375.3|320
1593765300000|2020-07-03 08:35:00|10384|10382|10382.5|10380.5|10385.8|10383.8|10381.6|10379.6|187
1593765600000|2020-07-03 08:40:00|10382.8|10380.8|10385.1|10383.1|10385.3|10383.3|10381|10379|134
1593765900000|2020-07-03 08:45:00|10385|10383|10387.5|10385.5|10389.1|10387.1|10384.3|10382.3|448
1593766200000|2020-07-03 08:50:00|10387.8|10385.8|10391.3|10389.3|10393.6|10391.6|10387.8|10385.8|402
1593766500000|2020-07-03 08:55:00|10391.1|10389.1|10389.4|10387.4|10391.1|10389.1|10388.5|10386.5|173
1593766800000|2020-07-03 09:00:00|10389.1|10387.1|10389.5|10387.5|10391.6|10389.6|10388.3|10386.3|241
1593767100000|2020-07-03 09:05:00|10390.5|10388.5|10392|10390|10392.4|10390.4|10387.8|10385.8|212
1593767400000|2020-07-03 09:10:00|10392.1|10390.1|10391.3|10389.3|10393.8|10391.8|10385.9|10383.9|417
1593767700000|2020-07-03 09:15:00|10391.4|10389.4|10390.9|10388.9|10393.1|10391.1|10389.9|10387.9|179
1593768000000|2020-07-03 09:20:00|10391|10389|10389|10387|10391|10389|10388|10386|168
1593768300000|2020-07-03 09:25:00|10389.1|10387.1|10384.4|10382.4|10391.4|10389.4|10381.6|10379.6|463
1593768600000|2020-07-03 09:30:00|10384.5|10382.5|10384|10382|10389.1|10387.1|10382.6|10380.6|351
1593768900000|2020-07-03 09:35:00|10384.5|10382.5|10382.5|10380.5|10386.8|10384.8|10381.6|10379.6|253
1593769200000|2020-07-03 09:40:00|10382|10380|10380.8|10378.8|10383.3|10381.3|10377.6|10375.6|248
1593769500000|2020-07-03 09:45:00|10380.9|10378.9|10376.8|10374.8|10382.3|10380.3|10374.9|10372.9|585
1593769800000|2020-07-03 09:50:00|10376.5|10374.5|10377.3|10375.3|10378.5|10376.5|10373.4|10371.4|323
1593770100000|2020-07-03 09:55:00|10377.4|10375.4|10373.8|10371.8|10377.8|10375.8|10373.5|10371.5|261
1593770400000|2020-07-03 10:00:00|10373.6|10371.6|10375.8|10373.8|10377.1|10375.1|10367.4|10365.4|420
1593770700000|2020-07-03 10:05:00|10375.9|10373.9|10373.1|10371.1|10375.9|10373.9|10368.3|10366.3|285
1593771000000|2020-07-03 10:10:00|10372.9|10370.9|10371.6|10369.6|10373.8|10371.8|10369.9|10367.9|217
1593771300000|2020-07-03 10:15:00|10371.8|10369.8|10372|10370|10373.6|10371.6|10368.3|10366.3|342
1593771600000|2020-07-03 10:20:00|10371.9|10369.9|10370.8|10368.8|10372.3|10370.3|10368.3|10366.3|197
1593771900000|2020-07-03 10:25:00|10370.9|10368.9|10373.8|10371.8|10375.6|10373.6|10367.8|10365.8|516
1593772200000|2020-07-03 10:30:00|10373.9|10371.9|10377.3|10375.3|10377.6|10375.6|10372.5|10370.5|287
1593772500000|2020-07-03 10:35:00|10377.1|10375.1|10374|10372|10377.5|10375.5|10373.8|10371.8|196
1593772800000|2020-07-03 10:40:00|10374.1|10372.1|10373.6|10371.6|10376.1|10374.1|10373|10371|235
1593773100000|2020-07-03 10:45:00|10373.4|10371.4|10374.1|10372.1|10377.3|10375.3|10371.3|10369.3|241
1593773400000|2020-07-03 10:50:00|10374.3|10372.3|10376.3|10374.3|10377.6|10375.6|10374.3|10372.3|130
1593773700000|2020-07-03 10:55:00|10376.5|10374.5|10374.6|10372.6|10377.6|10375.6|10374.3|10372.3|195
1593774000000|2020-07-03 11:00:00|10374.5|10372.5|10371.8|10369.8|10374.9|10372.9|10367.9|10365.9|388
1593774300000|2020-07-03 11:05:00|10371.3|10369.3|10373.3|10371.3|10374.3|10372.3|10370.8|10368.8|97
1593774600000|2020-07-03 11:10:00|10373.4|10371.4|10372.8|10370.8|10373.5|10371.5|10370.6|10368.6|82
1593774900000|2020-07-03 11:15:00|10373|10371|10368.9|10366.9|10373.5|10371.5|10366|10364|274
1593775200000|2020-07-03 11:20:00|10368.5|10366.5|10370.6|10368.6|10371.3|10369.3|10366.3|10364.3|163
1593775500000|2020-07-03 11:25:00|10370.5|10368.5|10363.5|10361.5|10370.6|10368.6|10363|10361|276
1593775800000|2020-07-03 11:30:00|10363.9|10361.9|10366.1|10364.1|10368.3|10366.3|10363.4|10361.4|229
1593776100000|2020-07-03 11:35:00|10365.6|10363.6|10362|10360|10367.5|10365.5|10359.9|10357.9|286
1593776400000|2020-07-03 11:40:00|10361.9|10359.9|10361.3|10359.3|10362|10360|10358.4|10356.4|235
1593776700000|2020-07-03 11:45:00|10361.4|10359.4|10363|10361|10364.5|10362.5|10360.5|10358.5|195
1593777000000|2020-07-03 11:50:00|10362.9|10360.9|10363.1|10361.1|10366.3|10364.3|10362.4|10360.4|249
1593777300000|2020-07-03 11:55:00|10362.9|10360.9|10362.3|10360.3|10363.9|10361.9|10359.4|10357.4|179
1593777600000|2020-07-03 12:00:00|10362.5|10360.5|10360.6|10358.6|10362.6|10360.6|10358.9|10356.9|249
1593777900000|2020-07-03 12:05:00|10360.8|10358.8|10358.6|10356.6|10361.4|10359.4|10355.5|10353.5|434
1593778200000|2020-07-03 12:10:00|10358.8|10356.8|10357.1|10355.1|10360.6|10358.6|10356.8|10354.8|162
1593778500000|2020-07-03 12:15:00|10357|10355|10361.3|10359.3|10363.1|10361.1|10357|10355|387
1593778800000|2020-07-03 12:20:00|10361.5|10359.5|10363.4|10361.4|10364.5|10362.5|10360.6|10358.6|426
1593779100000|2020-07-03 12:25:00|10363.5|10361.5|10365|10363|10365.5|10363.5|10362|10360|368
1593779400000|2020-07-03 12:30:00|10364.9|10362.9|10365.4|10363.4|10366.1|10364.1|10363.4|10361.4|194
1593779700000|2020-07-03 12:35:00|10365.5|10363.5|10360|10358|10365.6|10363.6|10359.8|10357.8|297
1593780000000|2020-07-03 12:40:00|10359.9|10357.9|10361.8|10359.8|10363.6|10361.6|10357.8|10355.8|357
1593780300000|2020-07-03 12:45:00|10361.6|10359.6|10359.4|10357.4|10363.6|10361.6|10359|10357|333
1593780600000|2020-07-03 12:50:00|10359.3|10357.3|10356.1|10354.1|10359.6|10357.6|10353.9|10351.9|494
1593780900000|2020-07-03 12:55:00|10356.4|10354.4|10355.5|10353.5|10356.9|10354.9|10354.5|10352.5|249
1593781200000|2020-07-03 13:00:00|10355.6|10353.6|10357.1|10355.1|10357.4|10355.4|10353.8|10351.8|268
1593781500000|2020-07-03 13:05:00|10357.3|10355.3|10359.6|10357.6|10360.6|10358.6|10356.9|10354.9|388
1593781800000|2020-07-03 13:10:00|10359.8|10357.8|10361.9|10359.9|10361.9|10359.9|10358.5|10356.5|289
1593782100000|2020-07-03 13:15:00|10361.8|10359.8|10363|10361|10368.5|10366.5|10361.1|10359.1|799
1593782400000|2020-07-03 13:20:00|10362.9|10360.9|10363.6|10361.6|10364.9|10362.9|10362.5|10360.5|276
1593782700000|2020-07-03 13:25:00|10363.9|10361.9|10366.4|10364.4|10366.9|10364.9|10363.5|10361.5|325
1593783000000|2020-07-03 13:30:00|10365.9|10364.9|10363.1|10362.1|10369.6|10368.6|10358.3|10357.3|1041
1593783300000|2020-07-03 13:35:00|10361.4|10360.4|10360|10359|10362|10361|10355|10354|724
1593783600000|2020-07-03 13:40:00|10360.4|10359.4|10360.1|10359.1|10361.8|10360.8|10357.1|10356.1|376
1593783900000|2020-07-03 13:45:00|10360.3|10359.3|10365.4|10364.4|10365.6|10364.6|10359.5|10358.5|545
1593784200000|2020-07-03 13:50:00|10365.5|10364.5|10364.3|10363.3|10367.1|10366.1|10361.8|10360.8|450
1593784500000|2020-07-03 13:55:00|10364.4|10363.4|10365.4|10364.4|10368.9|10367.9|10362.6|10361.6|571
1593784800000|2020-07-03 14:00:00|10365.3|10364.3|10363.4|10362.4|10365.8|10364.8|10361.3|10360.3|560
1593785100000|2020-07-03 14:05:00|10363.3|10362.3|10362.3|10361.3|10364.8|10363.8|10361.5|10360.5|382
1593785400000|2020-07-03 14:10:00|10362.1|10361.1|10361.9|10360.9|10363.6|10362.6|10360.4|10359.4|426
1593785700000|2020-07-03 14:15:00|10362.6|10361.6|10361.8|10360.8|10362.9|10361.9|10360.3|10359.3|433
1593786000000|2020-07-03 14:20:00|10361.9|10360.9|10355.1|10354.1|10362.3|10361.3|10355.1|10354.1|515
1593786300000|2020-07-03 14:25:00|10355|10354|10352.9|10351.9|10356.3|10355.3|10347.6|10346.6|842
1593786600000|2020-07-03 14:30:00|10353.1|10352.1|10327.1|10326.1|10353.4|10352.4|10325.9|10324.9|1871
1593786900000|2020-07-03 14:35:00|10325.6|10324.6|10325.8|10324.8|10330.9|10329.9|10321|10320|1966
1593787200000|2020-07-03 14:40:00|10325.9|10324.9|10332.9|10331.9|10335|10334|10325.9|10324.9|796
1593787500000|2020-07-03 14:45:00|10332.8|10331.8|10337.1|10336.1|10338.4|10337.4|10330.5|10329.5|707
1593787800000|2020-07-03 14:50:00|10337|10336|10337.5|10336.5|10339.8|10338.8|10334.1|10333.1|625
1593788100000|2020-07-03 14:55:00|10337.4|10336.4|10341.4|10340.4|10344.9|10343.9|10337.4|10336.4|595
1593788400000|2020-07-03 15:00:00|10341|10340|10338.9|10337.9|10342.6|10341.6|10337.4|10336.4|600
1593788700000|2020-07-03 15:05:00|10338.8|10337.8|10344.1|10343.1|10344.5|10343.5|10335.8|10334.8|570
1593789000000|2020-07-03 15:10:00|10343.8|10342.8|10345.8|10344.8|10347.6|10346.6|10343.6|10342.6|485
1593789300000|2020-07-03 15:15:00|10345.9|10344.9|10345.5|10344.5|10349.9|10348.9|10344.9|10343.9|555
1593789600000|2020-07-03 15:20:00|10345.4|10344.4|10344.9|10343.9|10348.6|10347.6|10344.3|10343.3|362
1593789900000|2020-07-03 15:25:00|10344.8|10343.8|10349.4|10348.4|10351.1|10350.1|10343.4|10342.4|470
1593790200000|2020-07-03 15:30:00|10349.3|10348.3|10351.1|10350.1|10351.8|10350.8|10346.6|10345.6|749
1593790500000|2020-07-03 15:35:00|10350.9|10349.9|10350.9|10349.9|10353.4|10352.4|10348.5|10347.5|568
1593790800000|2020-07-03 15:40:00|10351|10350|10350.3|10349.3|10354.1|10353.1|10349.5|10348.5|479
1593791100000|2020-07-03 15:45:00|10350.1|10349.1|10349.4|10348.4|10351.8|10350.8|10347.4|10346.4|327
1593791400000|2020-07-03 15:50:00|10349.3|10348.3|10346.3|10345.3|10349.9|10348.9|10345.9|10344.9|232
1593791700000|2020-07-03 15:55:00|10346.1|10345.1|10344.6|10343.6|10346.4|10345.4|10343.3|10342.3|263
1593792000000|2020-07-03 16:00:00|10344.5|10343.5|10344.5|10343.5|10347.4|10346.4|10344|10343|240
1593792300000|2020-07-03 16:05:00|10344.4|10343.4|10347.1|10346.1|10347.6|10346.6|10343.8|10342.8|144
1593792600000|2020-07-03 16:10:00|10346.9|10345.9|10345.8|10344.8|10347.8|10346.8|10344.9|10343.9|119
1593792900000|2020-07-03 16:15:00|10345.6|10344.6|10346.5|10345.5|10347.6|10346.6|10345.4|10344.4|123
1593793200000|2020-07-03 16:20:00|10346.4|10345.4|10357.5|10356.5|10361.8|10360.8|10346.1|10345.1|743
1593793500000|2020-07-03 16:25:00|10357.4|10356.4|10355.9|10354.9|10363.4|10362.4|10355.1|10354.1|380
1593793800000|2020-07-03 16:30:00|10355.6|10354.6|10356.6|10355.6|10358.6|10357.6|10353.1|10352.1|260
1593794100000|2020-07-03 16:35:00|10357.4|10356.4|10362.9|10361.9|10364.5|10363.5|10357.3|10356.3|306
1593794400000|2020-07-03 16:40:00|10362.6|10361.6|10358.6|10357.6|10362.6|10361.6|10357.8|10356.8|176
1593794700000|2020-07-03 16:45:00|10358.8|10357.8|10358.9|10357.9|10361.4|10360.4|10357|10356|214
1593795000000|2020-07-03 16:50:00|10358.6|10357.6|10353.3|10352.3|10361.8|10360.8|10353.1|10352.1|279
1593795300000|2020-07-03 16:55:00|10353.1|10352.1|10340.8|10339.8|10354.8|10353.8|10338.8|10337.8|572
1593795600000|2020-07-03 17:00:00|10347.1|10346.1|10349.3|10344.3|10349.3|10346.1|10347.1|10344|0
1593795900000|2020-07-03 17:05:00|10349.1|10344.1|10349.6|10344.6|10349.6|10344.6|10349.1|10344.1|0
1593796200000|2020-07-03 17:10:00|10348.2|10343.2|10348.2|10343.2|10348.2|10343.2|10348|10343|0
1593796500000|2020-07-03 17:15:00|10346.8|10341.8|10348.1|10343.1|10348.2|10343.2|10346.7|10341.7|0
1593796800000|2020-07-03 17:20:00|10347.9|10342.9|10348|10343|10349.6|10344.6|10347.9|10342.9|0
1593797400000|2020-07-03 17:30:00|10346.6|10341.6|10346.4|10341.4|10346.6|10341.6|10344.9|10339.9|0
1593797700000|2020-07-03 17:35:00|10346.7|10341.7|10348.2|10343.2|10348.2|10343.2|10346.7|10341.7|0
1593798000000|2020-07-03 17:40:00|10346.8|10341.8|10349.8|10344.8|10349.8|10344.8|10346.7|10341.7|0
1593798300000|2020-07-03 17:45:00|10349.9|10344.9|10350|10345|10351.4|10346.4|10349.9|10344.9|0
1593798600000|2020-07-03 17:50:00|10351.5|10346.5|10351.6|10346.6|10351.6|10346.6|10351.5|10346.5|0
1593798900000|2020-07-03 17:55:00|10351.7|10346.7|10353.3|10348.3|10353.3|10348.3|10351.6|10346.6|0
1593799200000|2020-07-03 18:00:00|10352.6|10347.6|10351.8|10346.8|10353.3|10348.3|10351.7|10346.7|0
1593799500000|2020-07-03 18:05:00|10352.5|10347.5|10354.9|10349.9|10354.9|10349.9|10352.5|10347.5|0
1593799800000|2020-07-03 18:10:00|10356.3|10351.3|10356.3|10351.3|10356.5|10351.5|10354.8|10349.8|0
1593800100000|2020-07-03 18:15:00|10357.8|10352.8|10357.9|10352.9|10357.9|10352.9|10357.8|10352.8|0
1593800400000|2020-07-03 18:20:00|10358|10353|10361.7|10356.7|10361.7|10356.7|10358|10353|0
1593800700000|2020-07-03 18:25:00|10361.8|10356.8|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801000000|2020-07-03 18:30:00|10361.7|10356.7|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801300000|2020-07-03 18:35:00|10360.9|10355.9|10359.1|10354.1|10360.9|10355.9|10359.1|10354.1|0
1593801600000|2020-07-03 18:40:00|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|0
1593802200000|2020-07-03 18:50:00|10358.3|10353.3|10358.1|10353.1|10358.3|10353.3|10358.1|10353.1|0
1593802500000|2020-07-03 18:55:00|10359.6|10354.6|10360|10355|10360|10355|10359.6|10354.6|0
1593802800000|2020-07-03 19:00:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803100000|2020-07-03 19:05:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803400000|2020-07-03 19:10:00|10360.3|10355.3|10360|10355|10360.3|10355.3|10360|10355|0
1593804000000|2020-07-03 19:20:00|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|0
1593804300000|2020-07-03 19:25:00|10360|10355|10363.1|10358.1|10363.1|10358.1|10360|10355|0
1593804600000|2020-07-03 19:30:00|10364.5|10359.5|10364.7|10359.7|10364.8|10359.8|10363.1|10358.1|0
1593804900000|2020-07-03 19:35:00|10364.8|10359.8|10365.1|10360.1|10365.1|10360.1|10363.5|10358.5|0
1593805200000|2020-07-03 19:40:00|10365|10360|10364.5|10359.5|10365|10360|10364.5|10359.5|0
1593805500000|2020-07-03 19:45:00|10363.8|10358.8|10358.7|10353.7|10364.5|10359.5|10358.7|10353.7|0
1593805800000|2020-07-03 19:50:00|10358.6|10353.6|10358.9|10353.9|10358.9|10353.9|10358.6|10353.6|0
1593806100000|2020-07-03 19:55:00|10358.8|10353.8|10357.6|10352.6|10361.4|10356.4|10355.3|10350.3|0
1593986400000|2020-07-05 22:00:00|10365.9|10363.9|10383.8|10381.8|10386.8|10384.8|10363.4|10361.4|1027
1593986700000|2020-07-05 22:05:00|10384|10382|10389.3|10387.3|10392.8|10390.8|10383.8|10381.8|456
1593987000000|2020-07-05 22:10:00|10389.1|10387.1|10391.3|10389.3|10391.5|10389.5|10386.1|10384.1|339
1593987300000|2020-07-05 22:15:00|10391.5|10389.5|10392.8|10390.8|10395.5|10393.5|10390|10388|335
1593987600000|2020-07-05 22:20:00|10392.4|10390.4|10393.5|10391.5|10394.5|10392.5|10391|10389|103
1593987900000|2020-07-05 22:25:00|10393.6|10391.6|10393.1|10391.1|10395|10393|10391.3|10389.3|141
1593988200000|2020-07-05 22:30:00|10393.3|10391.3|10397.3|10395.3|10398.1|10396.1|10392.4|10390.4|254
1593988500000|2020-07-05 22:35:00|10397.1|10395.1|10403.6|10401.6|10407.4|10405.4|10397.1|10395.1|600
1593988800000|2020-07-05 22:40:00|10403.5|10401.5|10404.8|10402.8|10406.6|10404.6|10403|10401|215
1593989100000|2020-07-05 22:45:00|10404.9|10402.9|10404.5|10402.5|10409.8|10407.8|10403.5|10401.5|324
1593989400000|2020-07-05 22:50:00|10405.3|10403.3|10400|10398|10406.3|10404.3|10399.4|10397.4|356
1593989700000|2020-07-05 22:55:00|10400.1|10398.1|10400|10398|10403.8|10401.8|10398.6|10396.6|342
1593990000000|2020-07-05 23:00:00|10400.5|10398.5|10401.1|10399.1|10404.3|10402.3|10399.9|10397.9|227
1593990300000|2020-07-05 23:05:00|10401.3|10399.3|10400.8|10398.8|10403.3|10401.3|10400.4|10398.4|92
1593990600000|2020-07-05 23:10:00|10400.4|10398.4|10399|10397|10400.8|10398.8|10397.5|10395.5|154
1593990900000|2020-07-05 23:15:00|10398.9|10396.9|10396.4|10394.4|10398.9|10396.9|10394.6|10392.6|204
1593991200000|2020-07-05 23:20:00|10396.3|10394.3|10394.8|10392.8|10396.4|10394.4|10393.1|10391.1|223
1593991500000|2020-07-05 23:25:00|10395|10393|10405.6|10403.6|10405.9|10403.9|10394|10392|416
1593991800000|2020-07-05 23:30:00|10405.4|10403.4|10404.4|10402.4|10406.4|10404.4|10403|10401|186
1593992100000|2020-07-05 23:35:00|10404.6|10402.6|10406.9|10404.9|10406.9|10404.9|10401.6|10399.6|122
1593992400000|2020-07-05 23:40:00|10406.6|10404.6|10407.8|10405.8|10407.8|10405.8|10404|10402|151
1593992700000|2020-07-05 23:45:00|10407.6|10405.6|10408.3|10406.3|10409.6|10407.6|10405.6|10403.6|318
1593993000000|2020-07-05 23:50:00|10408.4|10406.4|10408.5|10406.5|10411.8|10409.8|10407.8|10405.8|399
1593993300000|2020-07-05 23:55:00|10408.8|10406.8|10405.5|10403.5|10410|10408|10402.9|10400.9|425
1593993600000|2020-07-06 00:00:00|10405.6|10403.6|10412.6|10410.6|10415.4|10413.4|10403.9|10401.9|672
1593993900000|2020-07-06 00:05:00|10412.3|10410.3|10413.3|10411.3|10415.9|10413.9|10411.6|10409.6|411
1593994200000|2020-07-06 00:10:00|10413.8|10411.8|10410.8|10408.8|10415|10413|10410.4|10408.4|320
1593994500000|2020-07-06 00:15:00|10411|10409|10412.8|10410.8|10415.6|10413.6|10408.8|10406.8|358
1593994800000|2020-07-06 00:20:00|10412.6|10410.6|10414.1|10412.1|10415.6|10413.6|10412.3|10410.3|228
1593995100000|2020-07-06 00:25:00|10414|10412|10413|10411|10415.4|10413.4|10412.1|10410.1|174
1593995400000|2020-07-06 00:30:00|10412.9|10410.9|10411.4|10409.4|10414.4|10412.4|10408.1|10406.1|317
1593995700000|2020-07-06 00:35:00|10411.5|10409.5|10415.1|10413.1|10416.8|10414.8|10410|10408|325
1593996000000|2020-07-06 00:40:00|10415.3|10413.3|10416|10414|10416.8|10414.8|10414.3|10412.3|159
1593996300000|2020-07-06 00:45:00|10415.9|10413.9|10415.9|10413.9|10419.3|10417.3|10415.1|10413.1|385
1593996600000|2020-07-06 00:50:00|10415.8|10413.8|10417|10415|10418.1|10416.1|10414.9|10412.9|173
1593996900000|2020-07-06 00:55:00|10416.9|10414.9|10430.9|10428.9|10431.4|10429.4|10415.3|10413.3|1096
1593997200000|2020-07-06 01:00:00|10431.1|10429.1|10457.1|10455.1|10458.3|10456.3|10431.1|10429.1|2712
1593997500000|2020-07-06 01:05:00|10457.3|10455.3|10451.6|10449.6|10457.5|10455.5|10451.5|10449.5|841
1593997800000|2020-07-06 01:10:00|10451.4|10449.4|10453.5|10451.5|10454.4|10452.4|10450.3|10448.3|421
1593998100000|2020-07-06 01:15:00|10453.9|10451.9|10450.4|10448.4|10455.1|10453.1|10448.3|10446.3|505
1593998400000|2020-07-06 01:20:00|10450.5|10448.5|10450.1|10448.1|10452.6|10450.6|10449.8|10447.8|232
1593998700000|2020-07-06 01:25:00|10450|10448|10457.4|10455.4|10457.6|10455.6|10449.9|10447.9|430
1593999000000|2020-07-06 01:30:00|10457.8|10455.8|10466.3|10464.3|10470.8|10468.8|10457.6|10455.6|1722
1593999300000|2020-07-06 01:35:00|10466.4|10464.4|10471.6|10469.6|10472.1|10470.1|10462.9|10460.9|703
1593999600000|2020-07-06 01:40:00|10472|10470|10477.4|10475.4|10477.9|10475.9|10468.6|10466.6|1096
1593999900000|2020-07-06 01:45:00|10478|10476|10483.3|10481.3|10483.5|10481.5|10476.8|10474.8|970
1594000200000|2020-07-06 01:50:00|10483|10481|10479.9|10477.9|10486.6|10484.6|10479.6|10477.6|616
1594000500000|2020-07-06 01:55:00|10479.6|10477.6|10475.4|10473.4|10482.4|10480.4|10474.9|10472.9|674
1594000800000|2020-07-06 02:00:00|10475.6|10473.6|10491.9|10489.9|10497.5|10495.5|10475.4|10473.4|1524
1594001100000|2020-07-06 02:05:00|10492|10490|10491.1|10489.1|10493.3|10491.3|10487.4|10485.4|661
1594001400000|2020-07-06 02:10:00|10491.4|10489.4|10488.1|10486.1|10491.8|10489.8|10487|10485|346
1594001700000|2020-07-06 02:15:00|10488.3|10486.3|10488.1|10486.1|10490.9|10488.9|10487.1|10485.1|247
1594002000000|2020-07-06 02:20:00|10488|10486|10480.8|10478.8|10489.4|10487.4|10480.6|10478.6|475
1594002300000|2020-07-06 02:25:00|10481|10479|10482.5|10480.5|10485.3|10483.3|10480.5|10478.5|384
1594002600000|2020-07-06 02:30:00|10483|10481|10482|10480|10483.4|10481.4|10475.9|10473.9|468
1594002900000|2020-07-06 02:35:00|10482.1|10480.1|10484|10482|10485.6|10483.6|10481.1|10479.1|273
1594003200000|2020-07-06 02:40:00|10483.9|10481.9|10486.1|10484.1|10487.9|10485.9|10482.3|10480.3|263
1594003500000|2020-07-06 02:45:00|10486.4|10484.4|10486|10484|10488.6|10486.6|10484.1|10482.1|290
1594003800000|2020-07-06 02:50:00|10486.1|10484.1|10485|10483|10487.6|10485.6|10482.4|10480.4|216
1594004100000|2020-07-06 02:55:00|10485.1|10483.1|10489.6|10487.6|10491.3|10489.3|10484.3|10482.3|220
1594004400000|2020-07-06 03:00:00|10489.5|10487.5|10489.1|10487.1|10491.6|10489.6|10487.6|10485.6|277
1594004700000|2020-07-06 03:05:00|10489.5|10487.5|10484.6|10482.6|10489.5|10487.5|10483|10481|198
1594005000000|2020-07-06 03:10:00|10484.8|10482.8|10488.3|10486.3|10488.9|10486.9|10484.4|10482.4|186
1594005300000|2020-07-06 03:15:00|10488.4|10486.4|10490.3|10488.3|10492.9|10490.9|10487.6|10485.6|322
1594005600000|2020-07-06 03:20:00|10490.1|10488.1|10483.9|10481.9|10495.3|10493.3|10482|10480|536
1594005900000|2020-07-06 03:25:00|10484|10482|10484.3|10482.3|10486.4|10484.4|10482.9|10480.9|163
1594006200000|2020-07-06 03:30:00|10484.4|10482.4|10489.1|10487.1|10491.8|10489.8|10484.4|10482.4|324
1594006500000|2020-07-06 03:35:00|10489.3|10487.3|10488.6|10486.6|10490|10488|10485.8|10483.8|192
1594006800000|2020-07-06 03:40:00|10488.8|10486.8|10487|10485|10490.6|10488.6|10487|10485|90
1594007100000|2020-07-06 03:45:00|10486.4|10484.4|10493.1|10491.1|10496.1|10494.1|10486|10484|332
1594007400000|2020-07-06 03:50:00|10493|10491|10506.1|10504.1|10511.8|10509.8|10492.6|10490.6|1360
1594007700000|2020-07-06 03:55:00|10506|10504|10503.6|10501.6|10506.4|10504.4|10501.4|10499.4|409
1594008000000|2020-07-06 04:00:00|10503.8|10501.8|10503.6|10501.6|10506.8|10504.8|10503.1|10501.1|243
1594008300000|2020-07-06 04:05:00|10503.5|10501.5|10503.6|10501.6|10504.4|10502.4|10501.3|10499.3|205
1594008600000|2020-07-06 04:10:00|10503.8|10501.8|10503.1|10501.1|10507.1|10505.1|10502.5|10500.5|314
1594008900000|2020-07-06 04:15:00|10503.4|10501.4|10503.9|10501.9|10504.8|10502.8|10503.1|10501.1|110
1594009200000|2020-07-06 04:20:00|10504|10502|10505.4|10503.4|10506|10504|10503.5|10501.5|210
1594009500000|2020-07-06 04:25:00|10505.3|10503.3|10504.9|10502.9|10505.9|10503.9|10502.8|10500.8|205
1594009800000|2020-07-06 04:30:00|10505|10503|10509.6|10507.6|10516.1|10514.1|10504.9|10502.9|821
1594010100000|2020-07-06 04:35:00|10508.6|10506.6|10503.9|10501.9|10509.3|10507.3|10503.1|10501.1|277
1594010400000|2020-07-06 04:40:00|10503.8|10501.8|10493.4|10491.4|10504.1|10502.1|10491.1|10489.1|729
1594010700000|2020-07-06 04:45:00|10493.1|10491.1|10497.8|10495.8|10497.8|10495.8|10492.5|10490.5|240
1594011000000|2020-07-06 04:50:00|10497.9|10495.9|10496.6|10494.6|10498.4|10496.4|10495.1|10493.1|186
1594011300000|2020-07-06 04:55:00|10496.5|10494.5|10500|10498|10500.9|10498.9|10494.9|10492.9|282
1594011600000|2020-07-06 05:00:00|10499.9|10497.9|10504|10502|10508.5|10506.5|10499.5|10497.5|630
1594011900000|2020-07-06 05:05:00|10503.4|10501.4|10497.5|10495.5|10504.3|10502.3|10497.1|10495.1|220
1594012200000|2020-07-06 05:10:00|10497.6|10495.6|10500.1|10498.1|10501.9|10499.9|10495.3|10493.3|292
1594012500000|2020-07-06 05:15:00|10500|10498|10498.5|10496.5|10501|10499|10494.9|10492.9|301
1594012800000|2020-07-06 05:20:00|10498.6|10496.6|10495.3|10493.3|10499|10497|10493.4|10491.4|206
1594013100000|2020-07-06 05:25:00|10495.1|10493.1|10495.6|10493.6|10497.9|10495.9|10493.3|10491.3|204
1594013400000|2020-07-06 05:30:00|10495.8|10493.8|10498.1|10496.1|10501.1|10499.1|10493.8|10491.8|229
1594013700000|2020-07-06 05:35:00|10498|10496|10493.3|10491.3|10498|10496|10488.6|10486.6|460
1594014000000|2020-07-06 05:40:00|10492.8|10490.8|10489.9|10487.9|10495.1|10493.1|10489.6|10487.6|474
1594014300000|2020-07-06 05:45:00|10490.4|10488.4|10491|10489|10495.3|10493.3|10486.8|10484.8|682
1594014600000|2020-07-06 05:50:00|10490.9|10488.9|10495.1|10493.1|10497.4|10495.4|10490|10488|331
1594014900000|2020-07-06 05:55:00|10495.4|10493.4|10499.1|10497.1|10500.1|10498.1|10493|10491|545
1594015200000|2020-07-06 06:00:00|10499.3|10497.3|10499.4|10497.4|10504.9|10502.9|10497.9|10495.9|477
1594015500000|2020-07-06 06:05:00|10499.8|10497.8|10487.4|10485.4|10500.3|10498.3|10483.8|10481.8|1004
1594015800000|2020-07-06 06:10:00|10487.5|10485.5|10492.5|10490.5|10493.3|10491.3|10487.1|10485.1|537
1594016100000|2020-07-06 06:15:00|10492.6|10490.6|10488.6|10486.6|10493.3|10491.3|10487.6|10485.6|319
1594016400000|2020-07-06 06:20:00|10488.5|10486.5|10495.3|10493.3|10501.1|10499.1|10487.9|10485.9|772
1594016700000|2020-07-06 06:25:00|10494.9|10492.9|10488.9|10486.9|10496.1|10494.1|10486.9|10484.9|576
1594017000000|2020-07-06 06:30:00|10489|10487|10491.9|10489.9|10494.9|10492.9|10488.9|10486.9|404
1594017300000|2020-07-06 06:35:00|10491.8|10489.8|10492.9|10490.9|10494.1|10492.1|10490.5|10488.5|383
1594017600000|2020-07-06 06:40:00|10493.1|10491.1|10496.5|10494.5|10497.6|10495.6|10493.1|10491.1|456
1594017900000|2020-07-06 06:45:00|10496.4|10494.4|10497.3|10495.3|10499.4|10497.4|10491.1|10489.1|573
1594018200000|2020-07-06 06:50:00|10497.1|10495.1|10499|10497|10500|10498|10494.6|10492.6|393
1594018500000|2020-07-06 06:55:00|10498.9|10496.9|10493.5|10491.5|10498.9|10496.9|10492.8|10490.8|451
1594018800000|2020-07-06 07:00:00|10495.1|10493.1|10495.1|10493.1|10506.8|10504.8|10491.9|10489.9|1489
1594019100000|2020-07-06 07:05:00|10494.4|10492.4|10494.1|10492.1|10499.3|10497.3|10491.4|10489.4|722
1594019400000|2020-07-06 07:10:00|10494|10492|10502.3|10500.3|10505.9|10503.9|10492.9|10490.9|1043
1594019700000|2020-07-06 07:15:00|10502.4|10500.4|10501.8|10499.8|10506.6|10504.6|10500.8|10498.8|603
1594020000000|2020-07-06 07:20:00|10500.9|10498.9|10497.1|10495.1|10515.9|10513.9|10496.6|10494.6|1826
1594020300000|2020-07-06 07:25:00|10497|10495|10500.8|10498.8|10505.8|10503.8|10496.8|10494.8|875
1594020600000|2020-07-06 07:30:00|10500.9|10498.9|10496.1|10494.1|10504.3|10502.3|10493.8|10491.8|465
1594020900000|2020-07-06 07:35:00|10496.3|10494.3|10503|10501|10504|10502|10495.3|10493.3|695
1594021200000|2020-07-06 07:40:00|10503.1|10501.1|10505.1|10503.1|10509.8|10507.8|10500|10498|695
1594021500000|2020-07-06 07:45:00|10505|10503|10498.6|10496.6|10505.5|10503.5|10497|10495|618
1594021800000|2020-07-06 07:50:00|10498.9|10496.9|10501|10499|10504.8|10502.8|10498.1|10496.1|294
1594022100000|2020-07-06 07:55:00|10501.3|10499.3|10499|10497|10503.1|10501.1|10496|10494|568
1594022400000|2020-07-06 08:00:00|10498.9|10496.9|10500.1|10498.1|10502.3|10500.3|10496.5|10494.5|626
1594022700000|2020-07-06 08:05:00|10499.9|10497.9|10495.5|10493.5|10502.8|10500.8|10490.5|10488.5|900
1594023000000|2020-07-06 08:10:00|10495.6|10493.6|10499.1|10497.1|10500|10498|10493.4|10491.4|483
1594023300000|2020-07-06 08:15:00|10499|10497|10503.5|10501.5|10504.1|10502.1|10488|10486|697
1594023600000|2020-07-06 08:20:00|10503.8|10501.8|10498.6|10496.6|10506.4|10504.4|10498.4|10496.4|598
1594023900000|2020-07-06 08:25:00|10498.9|10496.9|10502.4|10500.4|10504|10502|10498.3|10496.3|286
1594024200000|2020-07-06 08:30:00|10502.5|10500.5|10498|10496|10503.9|10501.9|10497.6|10495.6|410
1594024500000|2020-07-06 08:35:00|10497.9|10495.9|10494.8|10492.8|10499.4|10497.4|10491.3|10489.3|814
1594024800000|2020-07-06 08:40:00|10494.9|10492.9|10494.9|10492.9|10496.4|10494.4|10492.6|10490.6|363
1594025100000|2020-07-06 08:45:00|10495.3|10493.3|10496.4|10494.4|10500|10498|10494.8|10492.8|376
1594025400000|2020-07-06 08:50:00|10496.3|10494.3|10492.9|10490.9|10498|10496|10491.9|10489.9|444
1594025700000|2020-07-06 08:55:00|10492.6|10490.6|10493.8|10491.8|10495.5|10493.5|10492.1|10490.1|422
1594026000000|2020-07-06 09:00:00|10493.9|10491.9|10489.5|10487.5|10495.5|10493.5|10489.1|10487.1|613
1594026300000|2020-07-06 09:05:00|10489.6|10487.6|10485|10483|10490.4|10488.4|10481.1|10479.1|970
1594026600000|2020-07-06 09:10:00|10485.1|10483.1|10479.9|10477.9|10485.1|10483.1|10475.9|10473.9|832
1594026900000|2020-07-06 09:15:00|10479.8|10477.8|10484.8|10482.8|10486.4|10484.4|10478.8|10476.8|436
1594027200000|2020-07-06 09:20:00|10484.9|10482.9|10486.4|10484.4|10488|10486|10483.9|10481.9|524
1594027500000|2020-07-06 09:25:00|10486.3|10484.3|10483.1|10481.1|10486.9|10484.9|10482.4|10480.4|399
1594027800000|2020-07-06 09:30:00|10483.5|10481.5|10483.9|10481.9|10487.9|10485.9|10482.4|10480.4|397
1594028100000|2020-07-06 09:35:00|10483.8|10481.8|10488.1|10486.1|10489.6|10487.6|10483|10481|589
1594028400000|2020-07-06 09:40:00|10488.3|10486.3|10490.9|10488.9|10491.4|10489.4|10487.6|10485.6|243
1594028700000|2020-07-06 09:45:00|10491.1|10489.1|10491.3|10489.3|10492.9|10490.9|10487.1|10485.1|438
1594029000000|2020-07-06 09:50:00|10491.1|10489.1|10490.5|10488.5|10492.1|10490.1|10489.4|10487.4|390
1594029300000|2020-07-06 09:55:00|10490|10488|10488.3|10486.3|10493.1|10491.1|10488.3|10486.3|451
1594029600000|2020-07-06 10:00:00|10488.4|10486.4|10493.1|10491.1|10495.8|10493.8|10488.4|10486.4|557
1594029900000|2020-07-06 10:05:00|10493.4|10491.4|10494.1|10492.1|10495.4|10493.4|10492.4|10490.4|356
1594030200000|2020-07-06 10:10:00|10494.3|10492.3|10503.1|10501.1|10504.1|10502.1|10494.1|10492.1|805
1594030500000|2020-07-06 10:15:00|10502.9|10500.9|10498.8|10496.8|10503.9|10501.9|10498.1|10496.1|521
1594030800000|2020-07-06 10:20:00|10498.9|10496.9|10501.4|10499.4|10502.3|10500.3|10497.6|10495.6|293
1594031100000|2020-07-06 10:25:00|10501.5|10499.5|10496.1|10494.1|10502.3|10500.3|10494.6|10492.6|465
1594031400000|2020-07-06 10:30:00|10496.4|10494.4|10493.5|10491.5|10497.9|10495.9|10492.1|10490.1|511
1594031700000|2020-07-06 10:35:00|10493.9|10491.9|10490.6|10488.6|10494|10492|10490.5|10488.5|329
1594032000000|2020-07-06 10:40:00|10490.8|10488.8|10486.9|10484.9|10490.8|10488.8|10485.8|10483.8|443
1594032300000|2020-07-06 10:45:00|10486.4|10484.4|10489.9|10487.9|10491.3|10489.3|10484.4|10482.4|464
1594032600000|2020-07-06 10:50:00|10489.8|10487.8|10490.8|10488.8|10491.4|10489.4|10487.3|10485.3|169
1594032900000|2020-07-06 10:55:00|10490.6|10488.6|10491.6|10489.6|10493.4|10491.4|10488.9|10486.9|368
1594033200000|2020-07-06 11:00:00|10490.9|10488.9|10487.9|10485.9|10490.9|10488.9|10486.1|10484.1|430
1594033500000|2020-07-06 11:05:00|10487.4|10485.4|10488.1|10486.1|10488.4|10486.4|10485.1|10483.1|220
1594033800000|2020-07-06 11:10:00|10488.3|10486.3|10489.6|10487.6|10490.5|10488.5|10486.1|10484.1|261
1594034100000|2020-07-06 11:15:00|10490|10488|10488.3|10486.3|10492.6|10490.6|10487.6|10485.6|326
1594034400000|2020-07-06 11:20:00|10488.4|10486.4|10486.4|10484.4|10490.8|10488.8|10485.4|10483.4|400
1594034700000|2020-07-06 11:25:00|10486.6|10484.6|10495.9|10493.9|10495.9|10493.9|10485.4|10483.4|577
1594035000000|2020-07-06 11:30:00|10495.8|10493.8|10490.1|10488.1|10495.9|10493.9|10490|10488|418
1594035300000|2020-07-06 11:35:00|10490.3|10488.3|10490.8|10488.8|10493.8|10491.8|10487.6|10485.6|476
1594035600000|2020-07-06 11:40:00|10490.6|10488.6|10489.6|10487.6|10492.1|10490.1|10487.8|10485.8|546
1594035900000|2020-07-06 11:45:00|10489.5|10487.5|10492.6|10490.6|10495.4|10493.4|10488.4|10486.4|482
1594036200000|2020-07-06 11:50:00|10492.5|10490.5|10494.4|10492.4|10495|10493|10491.9|10489.9|391
1594036500000|2020-07-06 11:55:00|10494.3|10492.3|10492.6|10490.6|10494.8|10492.8|10491.3|10489.3|708
1594036800000|2020-07-06 12:00:00|10492.3|10490.3|10492.1|10490.1|10494.4|10492.4|10490.5|10488.5|411
1594037100000|2020-07-06 12:05:00|10492.3|10490.3|10492.1|10490.1|10493.9|10491.9|10490.1|10488.1|375
1594037400000|2020-07-06 12:10:00|10492.3|10490.3|10492.5|10490.5|10493.5|10491.5|10490.6|10488.6|368
1594037700000|2020-07-06 12:15:00|10492.9|10490.9|10496.5|10494.5|10497.6|10495.6|10492.9|10490.9|588
1594038000000|2020-07-06 12:20:00|10496.1|10494.1|10499.6|10497.6|10499.8|10497.8|10494.3|10492.3|425
1594038300000|2020-07-06 12:25:00|10499.8|10497.8|10499.4|10497.4|10500.1|10498.1|10497.4|10495.4|559
1594038600000|2020-07-06 12:30:00|10499.6|10497.6|10500.9|10498.9|10501.9|10499.9|10499|10497|523
1594038900000|2020-07-06 12:35:00|10501.1|10499.1|10503.1|10501.1|10504.9|10502.9|10500.9|10498.9|573
1594039200000|2020-07-06 12:40:00|10503.4|10501.4|10500.6|10498.6|10503.6|10501.6|10500|10498|548
1594039500000|2020-07-06 12:45:00|10500.8|10498.8|10497.4|10495.4|10501.9|10499.9|10496.4|10494.4|536
1594039800000|2020-07-06 12:50:00|10497.5|10495.5|10500.4|10498.4|10500.4|10498.4|10495.4|10493.4|526
1594040100000|2020-07-06 12:55:00|10500|10498|10501.9|10499.9|10503|10501|10498.1|10496.1|649
1594040400000|2020-07-06 13:00:00|10502.1|10500.1|10497.6|10495.6|10502.1|10500.1|10497.1|10495.1|433
1594040700000|2020-07-06 13:05:00|10497.9|10495.9|10490.9|10488.9|10498.9|10496.9|10488.8|10486.8|1016
1594041000000|2020-07-06 13:10:00|10490.6|10488.6|10490.1|10488.1|10492.5|10490.5|10489.5|10487.5|817
1594041300000|2020-07-06 13:15:00|10489.9|10487.9|10491.3|10489.3|10492.6|10490.6|10487.9|10485.9|700
1594041600000|2020-07-06 13:20:00|10491.4|10489.4|10491.3|10489.3|10492.6|10490.6|10488.8|10486.8|489
1594041900000|2020-07-06 13:25:00|10491.1|10489.1|10482|10480|10491.5|10489.5|10478.8|10476.8|2007
1594042200000|2020-07-06 13:30:00|10481.5|10480.5|10496.4|10495.4|10504.9|10503.9|10481.5|10480.5|11718
1594042500000|2020-07-06 13:35:00|10497.1|10496.1|10491|10490|10510.9|10509.9|10489.6|10488.6|9138
1594042800000|2020-07-06 13:40:00|10491.6|10490.6|10501.9|10500.9|10512.4|10511.4|10488.1|10487.1|5631
1594043100000|2020-07-06 13:45:00|10502|10501|10497.8|10496.8|10508.9|10507.9|10494.4|10493.4|6069
1594043400000|2020-07-06 13:50:00|10498.1|10497.1|10509.6|10508.6|10509.6|10508.6|10494.4|10493.4|4830
1594043700000|2020-07-06 13:55:00|10510.1|10509.1|10531.1|10530.1|10531.4|10530.4|10509.6|10508.6|5753
1594044000000|2020-07-06 14:00:00|10541|10540|10552.3|10551.3|10553.9|10552.9|10535.1|10534.1|8449
1594044300000|2020-07-06 14:05:00|10552|10551|10538.9|10537.9|10554.4|10553.4|10522.9|10521.9|7442
1594044600000|2020-07-06 14:10:00|10537.7|10536.7|10535.4|10534.4|10545.2|10544.2|10521.9|10520.9|6447
1594044900000|2020-07-06 14:15:00|10535.3|10534.3|10541.9|10540.9|10550.8|10549.8|10534.7|10533.7|4924
1594045200000|2020-07-06 14:20:00|10542|10541|10539.2|10538.2|10549.4|10548.4|10534.4|10533.4|5042
1594045500000|2020-07-06 14:25:00|10539.3|10538.3|10545.3|10544.3|10547.2|10546.2|10529.9|10528.9|6392
1594045800000|2020-07-06 14:30:00|10544.9|10543.9|10560.4|10559.4|10565.3|10564.3|10537.2|10536.2|5984
1594046100000|2020-07-06 14:35:00|10560.7|10559.7|10558.4|10557.4|10560.8|10559.8|10554.3|10553.3|3400
1594046400000|2020-07-06 14:40:00|10558.5|10557.5|10561.3|10560.3|10566.2|10565.2|10548.7|10547.7|4373
1594046700000|2020-07-06 14:45:00|10561.2|10560.2|10574.4|10573.4|10576.3|10575.3|10559.2|10558.2|4124
1594047000000|2020-07-06 14:50:00|10574.7|10573.7|10573.9|10572.9|10576.9|10575.9|10570.2|10569.2|2987
1594047300000|2020-07-06 14:55:00|10573.7|10572.7|10584.2|10583.2|10585.3|10584.3|10570.3|10569.3|3790
1594047600000|2020-07-06 15:00:00|10585|10584|10592.7|10591.7|10593.5|10592.5|10582|10581|3615
1594047900000|2020-07-06 15:05:00|10592.4|10591.4|10598.8|10597.8|10600.8|10599.8|10592|10591|4106
1594048200000|2020-07-06 15:10:00|10598.4|10597.4|10604.4|10603.4|10609.4|10608.4|10596.8|10595.8|4287
1594048500000|2020-07-06 15:15:00|10604.5|10603.5|10606.9|10605.9|10607|10606|10597.5|10596.5|3622
1594048800000|2020-07-06 15:20:00|10607.2|10606.2|10610.2|10609.2|10610.5|10609.5|10599.2|10598.2|3981
1594049100000|2020-07-06 15:25:00|10610.3|10609.3|10615.9|10614.9|10618.5|10617.5|10606.5|10605.5|3811
1594049400000|2020-07-06 15:30:00|10615.8|10614.8|10613|10612|10617.7|10616.7|10605.8|10604.8|3716
1594049700000|2020-07-06 15:35:00|10613.3|10612.3|10617.5|10616.5|10623.8|10622.8|10612.8|10611.8|3573
1594050000000|2020-07-06 15:40:00|10617.9|10616.9|10622.4|10621.4|10624.9|10623.9|10616.9|10615.9|2833
1594050300000|2020-07-06 15:45:00|10622.5|10621.5|10618.9|10617.9|10623.8|10622.8|10618.8|10617.8|1879
1594050600000|2020-07-06 15:50:00|10619.3|10618.3|10615.3|10614.3|10622.9|10621.9|10613.8|10612.8|2862
1594050900000|2020-07-06 15:55:00|10615|10614|10601.4|10600.4|10618.2|10617.2|10599.5|10598.5|4185
1594051200000|2020-07-06 16:00:00|10601.3|10600.3|10603.4|10602.4|10605.3|10604.3|10600|10599|2672
1594051500000|2020-07-06 16:05:00|10603.5|10602.5|10591.9|10590.9|10603.8|10602.8|10582.5|10581.5|5382
1594051800000|2020-07-06 16:10:00|10592|10591|10592.3|10591.3|10597.7|10596.7|10589|10588|2729
1594052100000|2020-07-06 16:15:00|10592.2|10591.2|10586.9|10585.9|10599.4|10598.4|10586.8|10585.8|3033
1594052400000|2020-07-06 16:20:00|10587.2|10586.2|10575|10574|10590.4|10589.4|10568|10567|5588
1594052700000|2020-07-06 16:25:00|10575.8|10574.8|10578.7|10577.7|10579.8|10578.8|10572.2|10571.2|2480
1594053000000|2020-07-06 16:30:00|10578.5|10577.5|10570|10569|10580.3|10579.3|10569.7|10568.7|2581
1594053300000|2020-07-06 16:35:00|10569.4|10568.4|10585|10584|10586.2|10585.2|10569.4|10568.4|2741
1594053600000|2020-07-06 16:40:00|10585.2|10584.2|10596.4|10595.4|10597.1|10596.1|10584.5|10583.5|2511
1594053900000|2020-07-06 16:45:00|10596.1|10595.1|10599.7|10598.7|10599.7|10598.7|10592.9|10591.9|1619
1594054200000|2020-07-06 16:50:00|10599.9|10598.9|10593.2|10592.2|10601.7|10600.7|10592.2|10591.2|2260
1594054500000|2020-07-06 16:55:00|10593.4|10592.4|10594.9|10593.9|10601.2|10600.2|10590.9|10589.9|2231
1594054800000|2020-07-06 17:00:00|10595.2|10594.2|10595.9|10594.9|10596.9|10595.9|10590.2|10589.2|1802
1594055100000|2020-07-06 17:05:00|10596|10595|10583.2|10582.2|10596|10595|10582.6|10581.6|2348
1594055400000|2020-07-06 17:10:00|10583.6|10582.6|10572.4|10571.4|10584.6|10583.6|10572.4|10571.4|2489
1594055700000|2020-07-06 17:15:00|10571.6|10570.6|10561.9|10560.9|10573.4|10572.4|10561.9|10560.9|3359
1594056000000|2020-07-06 17:20:00|10562.1|10561.1|10570.6|10569.6|10570.9|10569.9|10559.6|10558.6|3453
1594056300000|2020-07-06 17:25:00|10571|10570|10584.7|10583.7|10584.7|10583.7|10570|10569|2932
1594056600000|2020-07-06 17:30:00|10584.6|10583.6|10583.7|10582.7|10590.4|10589.4|10582|10581|2819
1594056900000|2020-07-06 17:35:00|10584|10583|10579.2|10578.2|10584.2|10583.2|10574.9|10573.9|2563
1594057200000|2020-07-06 17:40:00|10579.1|10578.1|10585.1|10584.1|10587.9|10586.9|10577.5|10576.5|2045
1594057500000|2020-07-06 17:45:00|10585.2|10584.2|10575.9|10574.9|10586.7|10585.7|10575.7|10574.7|2002
1594057800000|2020-07-06 17:50:00|10575.7|10574.7|10571.6|10570.6|10576.1|10575.1|10564.9|10563.9|3265
1594058100000|2020-07-06 17:55:00|10571.9|10570.9|10575.1|10574.1|10576.5|10575.5|10568|10567|2153
1594058400000|2020-07-06 18:00:00|10575.2|10574.2|10560.5|10559.5|10576.5|10575.5|10554.2|10553.2|5782
1594058700000|2020-07-06 18:05:00|10560.6|10559.6|10552.9|10551.9|10562.1|10561.1|10547.2|10546.2|3612
1594059000000|2020-07-06 18:10:00|10552.6|10551.6|10539.6|10538.6|10557.4|10556.4|10539.4|10538.4|3494
1594059300000|2020-07-06 18:15:00|10540|10539|10538.5|10537.5|10543.5|10542.5|10531.5|10530.5|3967
1594059600000|2020-07-06 18:20:00|10538.4|10537.4|10550.1|10549.1|10550.5|10549.5|10529.5|10528.5|4319
1594059900000|2020-07-06 18:25:00|10549.4|10548.4|10552.4|10551.4|10554|10553|10544|10543|2556
1594060200000|2020-07-06 18:30:00|10552.6|10551.6|10567|10566|10569.2|10568.2|10551|10550|3515
1594060500000|2020-07-06 18:35:00|10566.9|10565.9|10565.7|10564.7|10571.4|10570.4|10563.2|10562.2|2548
1594060800000|2020-07-06 18:40:00|10565.6|10564.6|10561.7|10560.7|10569.6|10568.6|10559.5|10558.5|2844
1594061100000|2020-07-06 18:45:00|10561.9|10560.9|10560.1|10559.1|10568.5|10567.5|10555.9|10554.9|2836
1594061400000|2020-07-06 18:50:00|10559.9|10558.9|10560.9|10559.9|10561.9|10560.9|10552.9|10551.9|2782
1594061700000|2020-07-06 18:55:00|10561|10560|10564.9|10563.9|10567.5|10566.5|10554.5|10553.5|2941
1594062000000|2020-07-06 19:00:00|10563.9|10562.9|10551.6|10550.6|10570.6|10569.6|10542.6|10541.6|4495
1594062300000|2020-07-06 19:05:00|10551.9|10550.9|10546.4|10545.4|10555.2|10554.2|10538|10537|3819
1594062600000|2020-07-06 19:10:00|10545.9|10544.9|10565.7|10564.7|10567.4|10566.4|10542.6|10541.6|4601
1594062900000|2020-07-06 19:15:00|10565.9|10564.9|10567.2|10566.2|10568.9|10567.9|10558.9|10557.9|2933
1594063200000|2020-07-06 19:20:00|10567.7|10566.7|10573.2|10572.2|10576.8|10575.8|10561|10560|4145
1594063500000|2020-07-06 19:25:00|10573.4|10572.4|10577.9|10576.9|10578.2|10577.2|10569.5|10568.5|2421
1594063800000|2020-07-06 19:30:00|10577.8|10576.8|10582|10581|10582.3|10581.3|10569.8|10568.8|3717
1594064100000|2020-07-06 19:35:00|10582.2|10581.2|10581.8|10580.8|10592.4|10591.4|10579|10578|4755
1594064400000|2020-07-06 19:40:00|10581.5|10580.5|10584.8|10583.8|10588.3|10587.3|10580|10579|2867
1594064700000|2020-07-06 19:45:00|10584.5|10583.5|10600.8|10599.8|10601.3|10600.3|10581.7|10580.7|4303
1594065000000|2020-07-06 19:50:00|10602.5|10601.5|10605.2|10604.2|10606.3|10605.3|10591.7|10590.7|5536
1594065300000|2020-07-06 19:55:00|10604.7|10603.7|10602|10601|10607.9|10606.9|10596.8|10595.8|8123
1594065600000|2020-07-06 20:00:00|10602.5|10600.5|10602.3|10600.3|10608.9|10606.9|10599.3|10597.3|4218
1594065900000|2020-07-06 20:05:00|10602.4|10600.4|10610.7|10608.7|10613|10611|10600.8|10598.8|2095
1594066200000|2020-07-06 20:10:00|10610.5|10608.5|10612|10607|10614.9|10612.9|10607|10605|2595
1594066500000|2020-07-06 20:15:00|10611.9|10606.9|10608.5|10603.5|10612.1|10607.1|10608.4|10603.4|11
1594066800000|2020-07-06 20:20:00|10608.6|10603.6|10608.4|10603.4|10609.5|10604.5|10607.6|10602.6|0
1594067100000|2020-07-06 20:25:00|10608.5|10603.5|10607.1|10602.1|10608.6|10603.6|10607|10602|0
1594067400000|2020-07-06 20:30:00|10607.3|10602.3|10613.8|10611.8|10615.8|10613.8|10607.3|10602.3|555
1594067700000|2020-07-06 20:35:00|10614|10612|10612|10610|10615.3|10613.3|10609.3|10607.3|364
1594068000000|2020-07-06 20:40:00|10611.5|10609.5|10610.8|10608.8|10615|10613|10609.8|10607.8|245
1594068300000|2020-07-06 20:45:00|10610.5|10608.5|10608.5|10606.5|10613|10611|10607.8|10605.8|286
1594068600000|2020-07-06 20:50:00|10609|10607|10612.8|10610.8|10613.3|10611.3|10608.8|10606.8|184
1594068900000|2020-07-06 20:55:00|10612.3|10610.3|10611.3|10606.3|10613|10611|10609.3|10606.3|193
1594069200000|2020-07-06 21:00:00|10611.4|10606.4|10610.2|10605.2|10611.6|10606.6|10610.1|10605.1|0
1594069500000|2020-07-06 21:05:00|10610.1|10605.1|10607.9|10602.9|10610.2|10605.2|10607.9|10602.9|0
1594069800000|2020-07-06 21:10:00|10608.3|10603.3|10609.4|10604.4|10609.8|10604.8|10608.2|10603.2|0
1594070100000|2020-07-06 21:15:00|10609.5|10604.5|10609.8|10604.8|10609.9|10604.9|10608.9|10603.9|0
1594070400000|2020-07-06 21:20:00|10609.7|10604.7|10609.3|10604.3|10609.8|10604.8|10609|10604|0
1594070700000|2020-07-06 21:25:00|10609.9|10604.9|10608.4|10603.4|10610.1|10605.1|10608.3|10603.3|0
1594071000000|2020-07-06 21:30:00|10608.3|10603.3|10608.6|10603.6|10609.1|10604.1|10608|10603|0
1594071300000|2020-07-06 21:35:00|10608.5|10603.5|10610|10605|10610|10605|10608.5|10603.5|0
1594071600000|2020-07-06 21:40:00|10610.3|10605.3|10611|10606|10611.4|10606.4|10610.3|10605.3|0
1594071900000|2020-07-06 21:45:00|10610.9|10605.9|10611.2|10606.2|10611.5|10606.5|10610.7|10605.7|0
1594072200000|2020-07-06 21:50:00|10611.1|10606.1|10612.8|10607.8|10613.8|10608.8|10611|10606|0
1594072500000|2020-07-06 21:55:00|10612.9|10607.9|10612.3|10607.3|10614|10609|10612.1|10607.1|0
1594072800000|2020-07-06 22:00:00|10616.3|10614.3|10611.8|10609.8|10617.8|10615.8|10610.3|10608.3|525
1594073100000|2020-07-06 22:05:00|10613.2|10611.2|10615.4|10613.4|10616.8|10614.8|10612.4|10610.4|200
1594073400000|2020-07-06 22:10:00|10615.3|10613.3|10609.7|10607.7|10615.3|10613.3|10609|10607|179
1594073700000|2020-07-06 22:15:00|10609.5|10607.5|10610|10608|10610.9|10608.9|10606.3|10604.3|204
1594074000000|2020-07-06 22:20:00|10610.2|10608.2|10612.5|10610.5|10613.4|10611.4|10610.2|10608.2|76
1594074300000|2020-07-06 22:25:00|10612.7|10610.7|10610.9|10608.9|10614|10612|10608.8|10606.8|86
1594074600000|2020-07-06 22:30:00|10610.8|10608.8|10614.9|10612.9|10615.5|10613.5|10610.8|10608.8|161
1594074900000|2020-07-06 22:35:00|10615|10613|10614.3|10612.3|10615.2|10613.2|10613.7|10611.7|68
1594075200000|2020-07-06 22:40:00|10614|10612|10618.8|10616.8|10619.4|10617.4|10614|10612|148
1594075500000|2020-07-06 22:45:00|10618.9|10616.9|10618.4|10616.4|10619|10617|10617.2|10615.2|83
1594075800000|2020-07-06 22:50:00|10618.2|10616.2|10619.3|10617.3|10620.8|10618.8|10617.4|10615.4|177
1594076100000|2020-07-06 22:55:00|10619.4|10617.4|10630.4|10628.4|10635|10633|10619.4|10617.4|778
1594076400000|2020-07-06 23:00:00|10630.5|10628.5|10640.9|10638.9|10642.5|10640.5|10630.5|10628.5|737
1594076700000|2020-07-06 23:05:00|10640.8|10638.8|10638.9|10636.9|10641.8|10639.8|10637.3|10635.3|439
1594077000000|2020-07-06 23:10:00|10638.8|10636.8|10640.4|10638.4|10641.5|10639.5|10637.9|10635.9|224
1594077300000|2020-07-06 23:15:00|10640.7|10638.7|10649.4|10647.4|10652.4|10650.4|10640.7|10638.7|725
1594077600000|2020-07-06 23:20:00|10649.3|10647.3|10650.4|10648.4|10655.4|10653.4|10649.3|10647.3|449
1594077900000|2020-07-06 23:25:00|10650.7|10648.7|10649.2|10647.2|10652.4|10650.4|10645.4|10643.4|334
1594078200000|2020-07-06 23:30:00|10649.3|10647.3|10659.2|10657.2|10659.9|10657.9|10649.3|10647.3|445
1594078500000|2020-07-06 23:35:00|10659.3|10657.3|10656.5|10654.5|10659.3|10657.3|10654.3|10652.3|352
1594078800000|2020-07-06 23:40:00|10656.3|10654.3|10652.7|10650.7|10656.3|10654.3|10651.9|10649.9|200
1594079100000|2020-07-06 23:45:00|10652.5|10650.5|10651.9|10649.9|10654|10652|10651.2|10649.2|226
1594079400000|2020-07-06 23:50:00|10651.8|10649.8|10653|10651|10656.4|10654.4|10648.9|10646.9|474
1594079700000|2020-07-06 23:55:00|10652.7|10650.7|10651.5|10649.5|10653.8|10651.8|10649.4|10647.4|318
1594080000000|2020-07-07 00:00:00|10651.9|10649.9|10647.2|10645.2|10651.9|10649.9|10640.3|10638.3|925
1594080300000|2020-07-07 00:05:00|10647|10645|10651.4|10649.4|10651.8|10649.8|10644.7|10642.7|398
1594080600000|2020-07-07 00:10:00|10651.5|10649.5|10657.9|10655.9|10658.4|10656.4|10651.5|10649.5|653
1594080900000|2020-07-07 00:15:00|10657.5|10655.5|10669.4|10667.4|10670.4|10668.4|10657.5|10655.5|1370
1594081200000|2020-07-07 00:20:00|10669.5|10667.5|10669|10667|10672|10670|10667|10665|649
1594081500000|2020-07-07 00:25:00|10669.2|10667.2|10666.7|10664.7|10671.7|10669.7|10666.7|10664.7|324
1594081800000|2020-07-07 00:30:00|10666|10664|10663.7|10661.7|10669.4|10667.4|10663.3|10661.3|527
1594082100000|2020-07-07 00:35:00|10664|10662|10667.8|10665.8|10668.5|10666.5|10663.2|10661.2|401
1594082400000|2020-07-07 00:40:00|10667.7|10665.7|10674.2|10672.2|10675.7|10673.7|10667.5|10665.5|912
1594082700000|2020-07-07 00:45:00|10674.5|10672.5|10671.3|10669.3|10674.5|10672.5|10668|10666|386
1594083000000|2020-07-07 00:50:00|10671.4|10669.4|10675.2|10673.2|10676|10674|10671.4|10669.4|471
1594083300000|2020-07-07 00:55:00|10675|10673|10671|10669|10675.7|10673.7|10671|10669|389
1594083600000|2020-07-07 01:00:00|10670.9|10668.9|10672.7|10670.7|10676|10674|10666.4|10664.4|685
1594083900000|2020-07-07 01:05:00|10672.4|10670.4|10661|10659|10672.8|10670.8|10657.5|10655.5|1050
1594084200000|2020-07-07 01:10:00|10661.2|10659.2|10645|10643|10662.3|10660.3|10645|10643|1114
1594084500000|2020-07-07 01:15:00|10644.8|10642.8|10637.2|10635.2|10644.8|10642.8|10625|10623|2382
1594084800000|2020-07-07 01:20:00|10636.9|10634.9|10637.7|10635.7|10644.5|10642.5|10635.4|10633.4|1042
1594085100000|2020-07-07 01:25:00|10637.5|10635.5|10635.9|10633.9|10639|10637|10632.8|10630.8|634
1594085400000|2020-07-07 01:30:00|10635.5|10633.5|10642.5|10640.5|10647.5|10645.5|10633.8|10631.8|1259
1594085700000|2020-07-07 01:35:00|10642.8|10640.8|10627.9|10625.9|10643|10641|10623.7|10621.7|1288
1594086000000|2020-07-07 01:40:00|10628.3|10626.3|10615.9|10613.9|10628.3|10626.3|10614.3|10612.3|1550
1594086300000|2020-07-07 01:45:00|10616|10614|10622|10620|10624.9|10622.9|10614|10612|1098
1594086600000|2020-07-07 01:50:00|10621.8|10619.8|10613.4|10611.4|10623.8|10621.8|10608|10606|1102
1594086900000|2020-07-07 01:55:00|10613.5|10611.5|10604.2|10602.2|10613.9|10611.9|10600.9|10598.9|1210
1594087200000|2020-07-07 02:00:00|10602.7|10600.7|10609.3|10607.3|10609.5|10607.5|10597.9|10595.9|1236
1594087500000|2020-07-07 02:05:00|10609.2|10607.2|10612.4|10610.4|10613|10611|10605.5|10603.5|735
1594087800000|2020-07-07 02:10:00|10612.3|10610.3|10612.5|10610.5|10613.9|10611.9|10610.7|10608.7|426
1594088100000|2020-07-07 02:15:00|10612.7|10610.7|10612.9|10610.9|10614.7|10612.7|10606.9|10604.9|529
1594088400000|2020-07-07 02:20:00|10613.2|10611.2|10617.9|10615.9|10619|10617|10612.9|10610.9|568
1594088700000|2020-07-07 02:25:00|10618|10616|10611.4|10609.4|10619.8|10617.8|10611|10609|586
1594089000000|2020-07-07 02:30:00|10611.3|10609.3|10606|10604|10611.3|10609.3|10599.5|10597.5|1061
1594089300000|2020-07-07 02:35:00|10605.7|10603.7|10618.5|10616.5|10620.9|10618.9|10605.4|10603.4|896
1594089600000|2020-07-07 02:40:00|10618.7|10616.7|10615.8|10613.8|10626.8|10624.8|10615|10613|851
1594089900000|2020-07-07 02:45:00|10615.7|10613.7|10606.8|10604.8|10619.4|10617.4|10604.4|10602.4|869
1594090200000|2020-07-07 02:50:00|10606.7|10604.7|10608|10606|10613.5|10611.5|10606|10604|515
1594090500000|2020-07-07 02:55:00|10607.7|10605.7|10609|10607|10611.8|10609.8|10604.2|10602.2|584
1594090800000|2020-07-07 03:00:00|10609.4|10607.4|10610.7|10608.7|10614.8|10612.8|10609.3|10607.3|540
1594091100000|2020-07-07 03:05:00|10610.8|10608.8|10615.3|10613.3|10615.5|10613.5|10609.2|10607.2|272
1594091400000|2020-07-07 03:10:00|10615.7|10613.7|10617.8|10615.8|10620.5|10618.5|10615|10613|543
1594091700000|2020-07-07 03:15:00|10617.9|10615.9|10620.2|10618.2|10621.4|10619.4|10615|10613|505
1594092000000|2020-07-07 03:20:00|10620.3|10618.3|10615.2|10613.2|10621.5|10619.5|10614.3|10612.3|725
1594092300000|2020-07-07 03:25:00|10614.9|10612.9|10622.7|10620.7|10623.2|10621.2|10614.9|10612.9|527
1594092600000|2020-07-07 03:30:00|10622.8|10620.8|10624.9|10622.9|10625.3|10623.3|10621.2|10619.2|678
1594092900000|2020-07-07 03:35:00|10624.8|10622.8|10625|10623|10627.5|10625.5|10620.8|10618.8|375
1594093200000|2020-07-07 03:40:00|10624.8|10622.8|10623.7|10621.7|10625.3|10623.3|10621.8|10619.8|276
1594093500000|2020-07-07 03:45:00|10623.8|10621.8|10623.4|10621.4|10625|10623|10622.2|10620.2|176
1594093800000|2020-07-07 03:50:00|10623.3|10621.3|10622.7|10620.7|10624|10622|10621.3|10619.3|132
1594094100000|2020-07-07 03:55:00|10622.8|10620.8|10624.2|10622.2|10625.4|10623.4|10622|10620|309
1594094400000|2020-07-07 04:00:00|10623.5|10621.5|10620.2|10618.2|10624.3|10622.3|10620.2|10618.2|325
1594094700000|2020-07-07 04:05:00|10620.3|10618.3|10617.3|10615.3|10622.2|10620.2|10617|10615|290
1594095000000|2020-07-07 04:10:00|10617.4|10615.4|10613.5|10611.5|10617.4|10615.4|10610.3|10608.3|479
1594095300000|2020-07-07 04:15:00|10613.4|10611.4|10610.8|10608.8|10616.9|10614.9|10610.5|10608.5|364
1594095600000|2020-07-07 04:20:00|10611.2|10609.2|10613.5|10611.5|10614.8|10612.8|10610.7|10608.7|148
1594095900000|2020-07-07 04:25:00|10613.7|10611.7|10615.3|10613.3|10616.5|10614.5|10612|10610|146
1594096200000|2020-07-07 04:30:00|10614.7|10612.7|10615.7|10613.7|10619.2|10617.2|10605.5|10603.5|736
1594096500000|2020-07-07 04:35:00|10615.5|10613.5|10616.3|10614.3|10616.3|10614.3|10612|10610|157
1594096800000|2020-07-07 04:40:00|10616.2|10614.2|10617.3|10615.3|10619.7|10617.7|10615.2|10613.2|174
1594097100000|2020-07-07 04:45:00|10617|10615|10618.5|10616.5|10619.5|10617.5|10615.9|10613.9|137
1594097400000|2020-07-07 04:50:00|10618.3|10616.3|10616.9|10614.9|10619.5|10617.5|10615.8|10613.8|105
1594097700000|2020-07-07 04:55:00|10616.8|10614.8|10615|10613|10617.7|10615.7|10613.8|10611.8|123
1594098000000|2020-07-07 05:00:00|10614.8|10612.8|10620.5|10618.5|10620.9|10618.9|10613.3|10611.3|347
1594098300000|2020-07-07 05:05:00|10620.4|10618.4|10618.2|10616.2|10621.2|10619.2|10618.2|10616.2|196
1594098600000|2020-07-07 05:10:00|10618.8|10616.8|10622.8|10620.8|10623.8|10621.8|10616.5|10614.5|316
1594098900000|2020-07-07 05:15:00|10623.2|10621.2|10615.8|10613.8|10624.8|10622.8|10614.8|10612.8|320
1594099200000|2020-07-07 05:20:00|10615.9|10613.9|10611.4|10609.4|10617.2|10615.2|10611|10609|304
1594099500000|2020-07-07 05:25:00|10611.5|10609.5|10608.3|10606.3|10613.9|10611.9|10606.9|10604.9|480
1594099800000|2020-07-07 05:30:00|10608.5|10606.5|10608.2|10606.2|10610.5|10608.5|10606.8|10604.8|313
1594100100000|2020-07-07 05:35:00|10608|10606|10608.8|10606.8|10611.3|10609.3|10606.8|10604.8|347
1594100400000|2020-07-07 05:40:00|10608.5|10606.5|10610.8|10608.8|10612.3|10610.3|10607.8|10605.8|222
1594100700000|2020-07-07 05:45:00|10610.7|10608.7|10601.3|10599.3|10610.7|10608.7|10601.3|10599.3|596
1594101000000|2020-07-07 05:50:00|10601.2|10599.2|10599|10597|10604|10602|10599|10597|355
1594101300000|2020-07-07 05:55:00|10598.9|10596.9|10605.5|10603.5|10606|10604|10598.8|10596.8|396
1594101600000|2020-07-07 06:00:00|10605.7|10603.7|10590|10588|10608.2|10606.2|10587.7|10585.7|1271
1594101900000|2020-07-07 06:05:00|10590.3|10588.3|10585|10583|10593.3|10591.3|10578.8|10576.8|1194
1594102200000|2020-07-07 06:10:00|10584.8|10582.8|10585|10583|10586.5|10584.5|10579|10577|742
1594102500000|2020-07-07 06:15:00|10585.2|10583.2|10590.3|10588.3|10590.5|10588.5|10583.5|10581.5|456
1594102800000|2020-07-07 06:20:00|10590.5|10588.5|10589.2|10587.2|10590.5|10588.5|10586.5|10584.5|345
1594103100000|2020-07-07 06:25:00|10589.3|10587.3|10588|10586|10591|10589|10587.3|10585.3|284
1594103400000|2020-07-07 06:30:00|10588.2|10586.2|10594.3|10592.3|10595.3|10593.3|10587.8|10585.8|595
1594103700000|2020-07-07 06:35:00|10594.2|10592.2|10596.5|10594.5|10598.4|10596.4|10593.7|10591.7|281
1594104000000|2020-07-07 06:40:00|10596.3|10594.3|10602.4|10600.4|10603.3|10601.3|10595.5|10593.5|607
1594104300000|2020-07-07 06:45:00|10602.5|10600.5|10596.8|10594.8|10603.5|10601.5|10596.5|10594.5|766
1594104600000|2020-07-07 06:50:00|10597|10595|10593.8|10591.8|10598.9|10596.9|10592.8|10590.8|316
1594104900000|2020-07-07 06:55:00|10594|10592|10591.5|10589.5|10594.4|10592.4|10590.3|10588.3|445
1594105200000|2020-07-07 07:00:00|10592.5|10590.5|10582.9|10580.9|10597.2|10595.2|10581.8|10579.8|955
1594105500000|2020-07-07 07:05:00|10583.3|10581.3|10575.7|10573.7|10583.3|10581.3|10570.5|10568.5|1266
1594105800000|2020-07-07 07:10:00|10575.3|10573.3|10571.5|10569.5|10576.4|10574.4|10566.5|10564.5|1014
1594106100000|2020-07-07 07:15:00|10571.4|10569.4|10573.4|10571.4|10576.3|10574.3|10569|10567|665
1594106400000|2020-07-07 07:20:00|10573.3|10571.3|10557.3|10555.3|10574.8|10572.8|10555.5|10553.5|1094
1594106700000|2020-07-07 07:25:00|10558|10556|10559|10557|10561.8|10559.8|10550.5|10548.5|1406
1594107000000|2020-07-07 07:30:00|10559.4|10557.4|10564.4|10562.4|10564.5|10562.5|10553.9|10551.9|885
1594107300000|2020-07-07 07:35:00|10564.5|10562.5|10566.2|10564.2|10568.3|10566.3|10562.2|10560.2|745
1594107600000|2020-07-07 07:40:00|10566.3|10564.3|10561.3|10559.3|10566.7|10564.7|10559.5|10557.5|425
1594107900000|2020-07-07 07:45:00|10560.3|10558.3|10564.2|10562.2|10565.2|10563.2|10558.3|10556.3|406
1594108200000|2020-07-07 07:50:00|10564|10562|10562.7|10560.7|10566|10564|10561|10559|380
1594108500000|2020-07-07 07:55:00|10562.5|10560.5|10569.5|10567.5|10570.9|10568.9|10561.2|10559.2|618
1594108800000|2020-07-07 08:00:00|10569.3|10567.3|10572.7|10570.7|10575.5|10573.5|10569.3|10567.3|644
1594109100000|2020-07-07 08:05:00|10572.2|10570.2|10573.5|10571.5|10573.5|10571.5|10565.3|10563.3|696
1594109400000|2020-07-07 08:10:00|10573.8|10571.8|10584.4|10582.4|10591.8|10589.8|10571.8|10569.8|1271
1594109700000|2020-07-07 08:15:00|10584.5|10582.5|10575.8|10573.8|10584.7|10582.7|10575.2|10573.2|665
1594110000000|2020-07-07 08:20:00|10575.9|10573.9|10574.8|10572.8|10578.3|10576.3|10573.3|10571.3|716
1594110300000|2020-07-07 08:25:00|10574.7|10572.7|10553.5|10551.5|10574.7|10572.7|10552.7|10550.7|1430
1594110600000|2020-07-07 08:30:00|10554|10552|10562.4|10560.4|10566.3|10564.3|10553.5|10551.5|834
1594110900000|2020-07-07 08:35:00|10562.3|10560.3|10563.3|10561.3|10564.8|10562.8|10557.9|10555.9|601
1594111200000|2020-07-07 08:40:00|10562.9|10560.9|10560.9|10558.9|10564.8|10562.8|10558.5|10556.5|457
1594111500000|2020-07-07 08:45:00|10560.5|10558.5|10564.2|10562.2|10567.2|10565.2|10560|10558|444
1594111800000|2020-07-07 08:50:00|10564.3|10562.3|10565.2|10563.2|10566|10564|10559.3|10557.3|459
1594112100000|2020-07-07 08:55:00|10564.9|10562.9|10560.4|10558.4|10565.7|10563.7|10555.7|10553.7|1076
1594112400000|2020-07-07 09:00:00|10559.9|10557.9|10553.4|10551.4|10564.2|10562.2|10551|10549|878
1594112700000|2020-07-07 09:05:00|10553.8|10551.8|10556|10554|10557.8|10555.8|10551.5|10549.5|610
1594113000000|2020-07-07 09:10:00|10555.8|10553.8|10558.5|10556.5|10558.8|10556.8|10553.3|10551.3|400
1594113300000|2020-07-07 09:15:00|10558.4|10556.4|10557.9|10555.9|10561.3|10559.3|10556.3|10554.3|389
1594113600000|2020-07-07 09:20:00|10558|10556|10557|10555|10558.3|10556.3|10551.3|10549.3|593
1594113900000|2020-07-07 09:25:00|10556.9|10554.9|10556.3|10554.3|10558.4|10556.4|10545.5|10543.5|1023
1594114200000|2020-07-07 09:30:00|10556|10554|10560.3|10558.3|10562.8|10560.8|10555.8|10553.8|724
1594114500000|2020-07-07 09:35:00|10560.2|10558.2|10561.3|10559.3|10563.7|10561.7|10558.8|10556.8|565
1594114800000|2020-07-07 09:40:00|10561.4|10559.4|10562.4|10560.4|10566|10564|10559.8|10557.8|473
1594115100000|2020-07-07 09:45:00|10562.3|10560.3|10558|10556|10563.4|10561.4|10557.9|10555.9|326
1594115400000|2020-07-07 09:50:00|10558.2|10556.2|10559.3|10557.3|10561.7|10559.7|10551|10549|524
1594115700000|2020-07-07 09:55:00|10559.2|10557.2|10561.4|10559.4|10563.3|10561.3|10557.4|10555.4|306
1594116000000|2020-07-07 10:00:00|10561|10559|10561.5|10559.5|10562.9|10560.9|10554.7|10552.7|327
1594116300000|2020-07-07 10:05:00|10561.7|10559.7|10560.7|10558.7|10565.8|10563.8|10556.4|10554.4|664
1594116600000|2020-07-07 10:10:00|10560.8|10558.8|10558.5|10556.5|10560.8|10558.8|10553.3|10551.3|531
1594116900000|2020-07-07 10:15:00|10558.4|10556.4|10557|10555|10559.2|10557.2|10542.2|10540.2|1724
1594117200000|2020-07-07 10:20:00|10557.8|10555.8|10555.4|10553.4|10559.2|10557.2|10552.8|10550.8|535
1594117500000|2020-07-07 10:25:00|10555.8|10553.8|10558.9|10556.9|10559.7|10557.7|10554.5|10552.5|486
1594117800000|2020-07-07 10:30:00|10558.5|10556.5|10559.9|10557.9|10560.9|10558.9|10553.8|10551.8|480
1594118100000|2020-07-07 10:35:00|10559.8|10557.8|10565.3|10563.3|10572|10570|10555.3|10553.3|1215
1594118400000|2020-07-07 10:40:00|10565.4|10563.4|10563.7|10561.7|10566.3|10564.3|10562.3|10560.3|476
1594118700000|2020-07-07 10:45:00|10563.5|10561.5|10557.5|10555.5|10564.2|10562.2|10555.8|10553.8|444
1594119000000|2020-07-07 10:50:00|10556.8|10554.8|10560.9|10558.9|10561.8|10559.8|10553.3|10551.3|421
1594119300000|2020-07-07 10:55:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10557|10555|286
1594119600000|2020-07-07 11:00:00|10561.8|10559.8|10564.5|10562.5|10567.2|10565.2|10559.5|10557.5|690
1594119900000|2020-07-07 11:05:00|10563.7|10561.7|10561|10559|10563.7|10561.7|10555.7|10553.7|479
1594120200000|2020-07-07 11:10:00|10561.2|10559.2|10563.5|10561.5|10565.8|10563.8|10559.7|10557.7|343
1594120500000|2020-07-07 11:15:00|10563.3|10561.3|10573.7|10571.7|10574.5|10572.5|10563|10561|1014
1594120800000|2020-07-07 11:20:00|10573.8|10571.8|10568|10566|10574|10572|10567.3|10565.3|684
1594121100000|2020-07-07 11:25:00|10567.9|10565.9|10571.9|10569.9|10572.3|10570.3|10565.5|10563.5|572
1594121400000|2020-07-07 11:30:00|10571.8|10569.8|10566.4|10564.4|10574.3|10572.3|10566.3|10564.3|664
1594121700000|2020-07-07 11:35:00|10566.5|10564.5|10565.5|10563.5|10571.8|10569.8|10564.4|10562.4|475
1594122000000|2020-07-07 11:40:00|10565.8|10563.8|10574.5|10572.5|10577|10575|10565|10563|844
1594122300000|2020-07-07 11:45:00|10574.7|10572.7|10577.7|10575.7|10580.5|10578.5|10572.3|10570.3|834
1594122600000|2020-07-07 11:50:00|10577.5|10575.5|10574.2|10572.2|10581|10579|10573.8|10571.8|683
1594122900000|2020-07-07 11:55:00|10574.3|10572.3|10576.8|10574.8|10578.2|10576.2|10573.7|10571.7|507
1594123200000|2020-07-07 12:00:00|10576.7|10574.7|10581|10579|10583.8|10581.8|10576|10574|826
1594123500000|2020-07-07 12:05:00|10581.2|10579.2|10578.4|10576.4|10583|10581|10577.4|10575.4|613
1594123800000|2020-07-07 12:10:00|10578.3|10576.3|10580.3|10578.3|10580.8|10578.8|10576|10574|472
1594124100000|2020-07-07 12:15:00|10580.4|10578.4|10578|10576|10581.5|10579.5|10577.9|10575.9|451
1594124400000|2020-07-07 12:20:00|10578.2|10576.2|10575.4|10573.4|10580|10578|10572.7|10570.7|710
1594124700000|2020-07-07 12:25:00|10575.3|10573.3|10576.8|10574.8|10577.3|10575.3|10572.3|10570.3|509
1594125000000|2020-07-07 12:30:00|10577.4|10575.4|10570.7|10568.7|10577.5|10575.5|10567.8|10565.8|846
1594125300000|2020-07-07 12:35:00|10570.5|10568.5|10570.4|10568.4|10574.3|10572.3|10568.8|10566.8|533
1594125600000|2020-07-07 12:40:00|10570.3|10568.3|10571.8|10569.8|10573.2|10571.2|10568.8|10566.8|497
1594125900000|2020-07-07 12:45:00|10571.9|10569.9|10582.4|10580.4|10582.8|10580.8|10570|10568|712
1594126200000|2020-07-07 12:50:00|10582|10580|10584.3|10582.3|10585.3|10583.3|10579.4|10577.4|879
1594126500000|2020-07-07 12:55:00|10584.4|10582.4|10585.4|10583.4|10587|10585|10579|10577|823
1594126800000|2020-07-07 13:00:00|10584.7|10582.7|10586.2|10584.2|10587.8|10585.8|10582.8|10580.8|904
1594127100000|2020-07-07 13:05:00|10586.3|10584.3|10588.4|10586.4|10590.5|10588.5|10585.5|10583.5|596
1594127400000|2020-07-07 13:10:00|10588.5|10586.5|10587.9|10585.9|10588.7|10586.7|10584.8|10582.8|584
1594127700000|2020-07-07 13:15:00|10588|10586|10583.3|10581.3|10588|10586|10582.2|10580.2|492
1594128000000|2020-07-07 13:20:00|10583.2|10581.2|10586.2|10584.2|10588.3|10586.3|10581.3|10579.3|776
1594128300000|2020-07-07 13:25:00|10586|10584|10591|10589|10591|10589|10582.8|10580.8|1331
1594128600000|2020-07-07 13:30:00|10590.5|10589.5|10625.8|10624.8|10627.8|10626.8|10574.2|10573.2|15779
1594128900000|2020-07-07 13:35:00|10625|10624|10571.9|10570.9|10626.9|10625.9|10569|10568|10587
1594129200000|2020-07-07 13:40:00|10572|10571|10619.8|10618.8|10620.7|10619.7|10570.4|10569.4|9938
1594129500000|2020-07-07 13:45:00|10618.5|10617.5|10637.7|10636.7|10644.3|10643.3|10609.7|10608.7|9568
1594129800000|2020-07-07 13:50:00|10637.8|10636.8|10616|10615|10643.8|10642.8|10614.3|10613.3|7193
1594130100000|2020-07-07 13:55:00|10616.3|10615.3|10619.3|10618.3|10638.2|10637.2|10609.8|10608.8|6017
1594130400000|2020-07-07 14:00:00|10618.5|10617.5|10630.5|10629.5|10632.9|10631.9|10610.3|10609.3|6717
1594130700000|2020-07-07 14:05:00|10630|10629|10633|10632|10636.9|10635.9|10617|10616|5254
1594131000000|2020-07-07 14:10:00|10633.8|10632.8|10660.3|10659.3|10662.4|10661.4|10629.5|10628.5|6836
1594131300000|2020-07-07 14:15:00|10660|10659|10671.5|10670.5|10675.5|10674.5|10654|10653|5666
1594131600000|2020-07-07 14:20:00|10671.9|10670.9|10673.7|10672.7|10680.5|10679.5|10666.4|10665.4|5168
1594131900000|2020-07-07 14:25:00|10673.3|10672.3|10669.7|10668.7|10675.4|10674.4|10661.8|10660.8|3592
1594132200000|2020-07-07 14:30:00|10670|10669|10653.5|10652.5|10683.8|10682.8|10652.9|10651.9|6462
1594132500000|2020-07-07 14:35:00|10653.3|10652.3|10651.3|10650.3|10667.5|10666.5|10650.5|10649.5|4675
1594132800000|2020-07-07 14:40:00|10651|10650|10659|10658|10663.2|10662.2|10647.5|10646.5|4128
1594133100000|2020-07-07 14:45:00|10658.9|10657.9|10661.2|10660.2|10661.9|10660.9|10645.3|10644.3|4666
1594133400000|2020-07-07 14:50:00|10661|10660|10681.3|10680.3|10682|10681|10660.4|10659.4|4887
1594133700000|2020-07-07 14:55:00|10680.7|10679.7|10674.5|10673.5|10683|10682|10673|10672|3328
1594134000000|2020-07-07 15:00:00|10675|10674|10680.4|10679.4|10681.7|10680.7|10670.8|10669.8|3360
1594134300000|2020-07-07 15:05:00|10680|10679|10691.3|10690.3|10691.3|10690.3|10680|10679|4102
1594134600000|2020-07-07 15:10:00|10691.5|10690.5|10692.7|10691.7|10698.5|10697.5|10690|10689|4225
1594134900000|2020-07-07 15:15:00|10693|10692|10698.8|10697.8|10699.8|10698.8|10690|10689|3003
1594135200000|2020-07-07 15:20:00|10698.9|10697.9|10703.3|10702.3|10705.4|10704.4|10696.5|10695.5|3316
1594135500000|2020-07-07 15:25:00|10702.9|10701.9|10697.9|10696.9|10706.3|10705.3|10697.2|10696.2|3093
1594135800000|2020-07-07 15:30:00|10698.3|10697.3|10677.9|10676.9|10701.9|10700.9|10675.8|10674.8|4141
1594136100000|2020-07-07 15:35:00|10678|10677|10671|10670|10687.7|10686.7|10668|10667|4024
1594136400000|2020-07-07 15:40:00|10671.2|10670.2|10677|10676|10678.3|10677.3|10670.2|10669.2|2412
1594136700000|2020-07-07 15:45:00|10676.8|10675.8|10679.7|10678.7|10679.7|10678.7|10668.4|10667.4|2682
1594137000000|2020-07-07 15:50:00|10679.5|10678.5|10681.3|10680.3|10687.8|10686.8|10673.4|10672.4|3052
1594137300000|2020-07-07 15:55:00|10681|10680|10667.8|10666.8|10683.7|10682.7|10660.8|10659.8|4637
1594137600000|2020-07-07 16:00:00|10668.2|10667.2|10660.2|10659.2|10677.4|10676.4|10658.2|10657.2|3170
1594137900000|2020-07-07 16:05:00|10660.3|10659.3|10650.2|10649.2|10664.8|10663.8|10647.7|10646.7|3553
1594138200000|2020-07-07 16:10:00|10650.4|10649.4|10638|10637|10651.4|10650.4|10637.7|10636.7|3561
1594138500000|2020-07-07 16:15:00|10637.9|10636.9|10642.3|10641.3|10643.5|10642.5|10631.7|10630.7|3536
1594138800000|2020-07-07 16:20:00|10642.7|10641.7|10633.8|10632.8|10648.3|10647.3|10633.7|10632.7|3792
1594139100000|2020-07-07 16:25:00|10634|10633|10640.5|10639.5|10641.7|10640.7|10626.8|10625.8|3103
1594139400000|2020-07-07 16:30:00|10639.7|10638.7|10647.5|10646.5|10651.9|10650.9|10634.3|10633.3|3108
1594139700000|2020-07-07 16:35:00|10647.7|10646.7|10643.3|10642.3|10651.2|10650.2|10642.4|10641.4|2057
1594140000000|2020-07-07 16:40:00|10643.5|10642.5|10628.9|10627.9|10644.8|10643.8|10623.3|10622.3|3793
1594140300000|2020-07-07 16:45:00|10628.8|10627.8|10642.8|10641.8|10645.2|10644.2|10625.6|10624.6|2623
1594140600000|2020-07-07 16:50:00|10642.7|10641.7|10635.1|10634.1|10644.6|10643.6|10634.7|10633.7|1717
1594140900000|2020-07-07 16:55:00|10635.4|10634.4|10648.9|10647.9|10649.1|10648.1|10632.9|10631.9|2111
1594141200000|2020-07-07 17:00:00|10648.8|10647.8|10644.4|10643.4|10654.4|10653.4|10644.2|10643.2|2041
1594141500000|2020-07-07 17:05:00|10644.3|10643.3|10617.7|10616.7|10646.7|10645.7|10614.2|10613.2|5320
1594141800000|2020-07-07 17:10:00|10617.8|10616.8|10623.1|10622.1|10623.9|10622.9|10610.9|10609.9|3404
1594142100000|2020-07-07 17:15:00|10622.8|10621.8|10627.8|10626.8|10628.9|10627.9|10620.9|10619.9|2375
1594142400000|2020-07-07 17:20:00|10627.4|10626.4|10628.3|10627.3|10629.4|10628.4|10623.2|10622.2|1814
1594142700000|2020-07-07 17:25:00|10628.4|10627.4|10632.9|10631.9|10635.2|10634.2|10615.7|10614.7|4184
1594143000000|2020-07-07 17:30:00|10632.8|10631.8|10635.3|10634.3|10638.4|10637.4|10624.2|10623.2|3133
1594143300000|2020-07-07 17:35:00|10635.4|10634.4|10633.4|10632.4|10639.8|10638.8|10631.7|10630.7|2232
1594143600000|2020-07-07 17:40:00|10633.6|10632.6|10644.7|10643.7|10646.6|10645.6|10628.7|10627.7|2478
1594143900000|2020-07-07 17:45:00|10644.6|10643.6|10638.3|10637.3|10645.4|10644.4|10637.6|10636.6|1581
1594144200000|2020-07-07 17:50:00|10638.1|10637.1|10618.7|10617.7|10642.1|10641.1|10614.9|10613.9|3155
1594144500000|2020-07-07 17:55:00|10618.3|10617.3|10623.4|10622.4|10625.9|10624.9|10616.4|10615.4|2479
1594144800000|2020-07-07 18:00:00|10623.7|10622.7|10611.4|10610.4|10625.2|10624.2|10611.4|10610.4|4019
1594145100000|2020-07-07 18:05:00|10611.2|10610.2|10620.9|10619.9|10624.3|10623.3|10607.9|10606.9|3293
1594145400000|2020-07-07 18:10:00|10620.7|10619.7|10622.7|10621.7|10627.6|10626.6|10619.6|10618.6|2203
1594145700000|2020-07-07 18:15:00|10622.4|10621.4|10612.3|10611.3|10624.2|10623.2|10609.4|10608.4|2776
1594146000000|2020-07-07 18:20:00|10612.2|10611.2|10606.9|10605.9|10614.9|10613.9|10602.8|10601.8|3289
1594146300000|2020-07-07 18:25:00|10606.6|10605.6|10600.8|10599.8|10612.7|10611.7|10598.2|10597.2|3552
1594146600000|2020-07-07 18:30:00|10600.7|10599.7|10594.4|10593.4|10600.7|10599.7|10584.3|10583.3|4758
1594146900000|2020-07-07 18:35:00|10594.3|10593.3|10580.1|10579.1|10595.4|10594.4|10578.3|10577.3|3575
1594147200000|2020-07-07 18:40:00|10580.2|10579.2|10595.2|10594.2|10595.9|10594.9|10579.2|10578.2|3530
1594147500000|2020-07-07 18:45:00|10594.9|10593.9|10585.9|10584.9|10595.8|10594.8|10583.2|10582.2|2600
1594147800000|2020-07-07 18:50:00|10585.8|10584.8|10576.8|10575.8|10592.2|10591.2|10575.6|10574.6|4048
1594148100000|2020-07-07 18:55:00|10576.2|10575.2|10599.2|10598.2|10600.9|10599.9|10574.7|10573.7|3569
1594148400000|2020-07-07 19:00:00|10599.1|10598.1|10574.6|10573.6|10599.2|10598.2|10572.4|10571.4|4797
1594148700000|2020-07-07 19:05:00|10575.1|10574.1|10569.4|10568.4|10590.9|10589.9|10566.3|10565.3|5279
1594149000000|2020-07-07 19:10:00|10568.8|10567.8|10563.6|10562.6|10577.3|10576.3|10562.2|10561.2|4058
1594149300000|2020-07-07 19:15:00|10563.4|10562.4|10575.9|10574.9|10580.8|10579.8|10558.7|10557.7|4874
1594149600000|2020-07-07 19:20:00|10575.2|10574.2|10587.4|10586.4|10590.9|10589.9|10569.2|10568.2|4527
1594149900000|2020-07-07 19:25:00|10587.5|10586.5|10579.7|10578.7|10591.5|10590.5|10575.8|10574.8|3393
1594150200000|2020-07-07 19:30:00|10580.2|10579.2|10590.9|10589.9|10592.2|10591.2|10572.9|10571.9|4378
1594150500000|2020-07-07 19:35:00|10591.2|10590.2|10583.4|10582.4|10592.2|10591.2|10578.5|10577.5|3665
1594150800000|2020-07-07 19:40:00|10582.9|10581.9|10575.4|10574.4|10589.5|10588.5|10568.8|10567.8|4026
1594151100000|2020-07-07 19:45:00|10575.2|10574.2|10557.3|10556.3|10575.2|10574.2|10556.5|10555.5|3876
1594151400000|2020-07-07 19:50:00|10564|10563|10528.5|10527.5|10564|10563|10526.7|10525.7|8392
1594151700000|2020-07-07 19:55:00|10528|10527|10529|10528|10541|10540|10517.8|10516.8|11088
1594152000000|2020-07-07 20:00:00|10528.7|10527.7|10535.2|10533.2|10538.4|10536.4|10528.4|10526.4|4872
1594152300000|2020-07-07 20:05:00|10534.5|10532.5|10545.2|10543.2|10545.8|10543.8|10531.9|10529.9|2548
1594152600000|2020-07-07 20:10:00|10545.7|10543.7|10544.8|10539.8|10549.9|10547.9|10540.4|10538.4|2410
1594152900000|2020-07-07 20:15:00|10544.9|10539.9|10544.7|10539.7|10546.3|10541.3|10543.8|10538.8|2
1594153200000|2020-07-07 20:20:00|10544.8|10539.8|10543.3|10538.3|10545.3|10540.3|10542|10537|0
1594153500000|2020-07-07 20:25:00|10543.4|10538.4|10541.6|10536.6|10543.5|10538.5|10541.4|10536.4|0
1594153800000|2020-07-07 20:30:00|10541.4|10539.4|10539.4|10537.4|10541.4|10539.4|10536.4|10534.4|812
1594154100000|2020-07-07 20:35:00|10538.7|10536.7|10539.2|10537.2|10539.4|10537.4|10536.7|10534.7|285
1594154400000|2020-07-07 20:40:00|10538.9|10536.9|10538.2|10536.2|10539.7|10537.7|10534.4|10532.4|457
1594154700000|2020-07-07 20:45:00|10536.7|10534.7|10537.4|10535.4|10539.4|10537.4|10533.2|10531.2|400
1594155000000|2020-07-07 20:50:00|10536.9|10534.9|10538.7|10536.7|10542.2|10540.2|10535.7|10533.7|514
1594155300000|2020-07-07 20:55:00|10539.2|10537.2|10540.1|10535.1|10541.4|10539.4|10538.2|10535|256
1594155600000|2020-07-07 21:00:00|10540.4|10535.4|10541.7|10536.7|10542.7|10537.7|10540.1|10535.1|0
1594155900000|2020-07-07 21:05:00|10541.6|10536.6|10542.2|10537.2|10542.6|10537.6|10541.4|10536.4|0
1594156200000|2020-07-07 21:10:00|10542.5|10537.5|10541.2|10536.2|10543.4|10538.4|10540.7|10535.7|0
1594156500000|2020-07-07 21:15:00|10540.9|10535.9|10541.9|10536.9|10542.7|10537.7|10540.7|10535.7|0
1594156800000|2020-07-07 21:20:00|10541.7|10536.7|10541.9|10536.9|10541.9|10536.9|10541.6|10536.6|0
1594157100000|2020-07-07 21:25:00|10541.8|10536.8|10540.9|10535.9|10542|10537|10540.5|10535.5|0
1594157400000|2020-07-07 21:30:00|10540.8|10535.8|10541.3|10536.3|10541.3|10536.3|10540.7|10535.7|0
1594157700000|2020-07-07 21:35:00|10541.6|10536.6|10541.9|10536.9|10542.1|10537.1|10541.5|10536.5|0
1594158000000|2020-07-07 21:40:00|10541.7|10536.7|10540.3|10535.3|10541.7|10536.7|10539.9|10534.9|0
1594158300000|2020-07-07 21:45:00|10540.4|10535.4|10541.3|10536.3|10541.7|10536.7|10540.4|10535.4|0
1594158600000|2020-07-07 21:50:00|10541.4|10536.4|10542.7|10537.7|10543.8|10538.8|10540.4|10535.4|0
1594158900000|2020-07-07 21:55:00|10542.8|10537.8|10542.4|10537.4|10544|10539|10542|10537|0
1594159200000|2020-07-07 22:00:00|10538.2|10536.2|10549.5|10547.5|10550.3|10548.3|10535.7|10533.7|685
1594159500000|2020-07-07 22:05:00|10550.5|10548.5|10552.2|10550.2|10554.5|10552.5|10549.2|10547.2|282
1594159800000|2020-07-07 22:10:00|10552.3|10550.3|10556|10554|10557.8|10555.8|10552.3|10550.3|287
1594160100000|2020-07-07 22:15:00|10556.2|10554.2|10556|10554|10560|10558|10555.3|10553.3|338
1594160400000|2020-07-07 22:20:00|10556.5|10554.5|10554.3|10552.3|10558.2|10556.2|10553.3|10551.3|197
1594160700000|2020-07-07 22:25:00|10554.4|10552.4|10554.8|10552.8|10558.7|10556.7|10550.8|10548.8|354
1594161000000|2020-07-07 22:30:00|10554.9|10552.9|10553.2|10551.2|10559.3|10557.3|10549.9|10547.9|431
1594161300000|2020-07-07 22:35:00|10553.3|10551.3|10552.3|10550.3|10553.8|10551.8|10547.7|10545.7|316
1594161600000|2020-07-07 22:40:00|10552.4|10550.4|10557.3|10555.3|10557.3|10555.3|10551.2|10549.2|236
1594161900000|2020-07-07 22:45:00|10557.2|10555.2|10553.5|10551.5|10557.2|10555.2|10550.3|10548.3|331
1594162200000|2020-07-07 22:50:00|10553.4|10551.4|10553.3|10551.3|10556.4|10554.4|10552.2|10550.2|174
1594162500000|2020-07-07 22:55:00|10553|10551|10550.3|10548.3|10553|10551|10549.9|10547.9|230
1594162800000|2020-07-07 23:00:00|10550.9|10548.9|10557.7|10555.7|10559.4|10557.4|10550.8|10548.8|448
1594163100000|2020-07-07 23:05:00|10557.8|10555.8|10558.5|10556.5|10558.8|10556.8|10555.4|10553.4|214
1594163400000|2020-07-07 23:10:00|10558.8|10556.8|10559.5|10557.5|10560.7|10558.7|10556.8|10554.8|176
1594163700000|2020-07-07 23:15:00|10559.7|10557.7|10559.8|10557.8|10563.5|10561.5|10559.7|10557.7|300
1594164000000|2020-07-07 23:20:00|10559.7|10557.7|10563.3|10561.3|10565|10563|10559.7|10557.7|264
1594164300000|2020-07-07 23:25:00|10563.2|10561.2|10560.5|10558.5|10563.9|10561.9|10559.9|10557.9|206
1594164600000|2020-07-07 23:30:00|10560.9|10558.9|10559.9|10557.9|10562|10560|10557.8|10555.8|154
1594164900000|2020-07-07 23:35:00|10560|10558|10558.4|10556.4|10560.7|10558.7|10557.9|10555.9|172
1594165200000|2020-07-07 23:40:00|10558.3|10556.3|10564|10562|10564|10562|10556.7|10554.7|304
1594165500000|2020-07-07 23:45:00|10563.8|10561.8|10563.8|10561.8|10566|10564|10562.9|10560.9|197
1594165800000|2020-07-07 23:50:00|10563.5|10561.5|10563.4|10561.4|10565.4|10563.4|10562|10560|161
1594166100000|2020-07-07 23:55:00|10563.2|10561.2|10562.4|10560.4|10564.8|10562.8|10559.5|10557.5|338
1594166400000|2020-07-08 00:00:00|10562|10560|10559.8|10557.8|10562.3|10560.3|10546.3|10544.3|1020
1594166700000|2020-07-08 00:05:00|10559.7|10557.7|10565.5|10563.5|10568.3|10566.3|10559.4|10557.4|748
1594167000000|2020-07-08 00:10:00|10565.7|10563.7|10567.7|10565.7|10568.4|10566.4|10565.7|10563.7|329
1594167300000|2020-07-08 00:15:00|10567.8|10565.8|10576.9|10574.9|10577.5|10575.5|10567.8|10565.8|665
1594167600000|2020-07-08 00:20:00|10577|10575|10575.5|10573.5|10577.7|10575.7|10574.2|10572.2|430
1594167900000|2020-07-08 00:25:00|10575.8|10573.8|10579.7|10577.7|10581.4|10579.4|10575.8|10573.8|387
1594168200000|2020-07-08 00:30:00|10579.8|10577.8|10574.8|10572.8|10581.2|10579.2|10574.2|10572.2|392
1594168500000|2020-07-08 00:35:00|10574.7|10572.7|10572.2|10570.2|10577.5|10575.5|10569.8|10567.8|415
1594168800000|2020-07-08 00:40:00|10572.3|10570.3|10572.9|10570.9|10575|10573|10569.8|10567.8|392
1594169100000|2020-07-08 00:45:00|10573|10571|10569.3|10567.3|10573.4|10571.4|10566.8|10564.8|424
1594169400000|2020-07-08 00:50:00|10569.2|10567.2|10565.2|10563.2|10571.7|10569.7|10564|10562|591
1594169700000|2020-07-08 00:55:00|10565.4|10563.4|10568.9|10566.9|10568.9|10566.9|10564.4|10562.4|314
1594170000000|2020-07-08 01:00:00|10569.4|10567.4|10570.9|10568.9|10572.7|10570.7|10565.9|10563.9|579
1594170300000|2020-07-08 01:05:00|10571.2|10569.2|10572.7|10570.7|10574.4|10572.4|10568.5|10566.5|415
1594170600000|2020-07-08 01:10:00|10573.2|10571.2|10576.2|10574.2|10577.4|10575.4|10570.3|10568.3|482
1594170900000|2020-07-08 01:15:00|10576.4|10574.4|10573.2|10571.2|10578.2|10576.2|10572.7|10570.7|426
1594171200000|2020-07-08 01:20:00|10572.9|10570.9|10565.2|10563.2|10574.9|10572.9|10564.9|10562.9|669
1594171500000|2020-07-08 01:25:00|10565|10563|10569.8|10567.8|10572.8|10570.8|10565|10563|388
1594171800000|2020-07-08 01:30:00|10570|10568|10581.7|10579.7|10584.4|10582.4|10568|10566|1127
1594172100000|2020-07-08 01:35:00|10581.8|10579.8|10579.7|10577.7|10582.9|10580.9|10579.7|10577.7|358
1594172400000|2020-07-08 01:40:00|10579.5|10577.5|10577.5|10575.5|10580.9|10578.9|10577.3|10575.3|372
1594172700000|2020-07-08 01:45:00|10577.9|10575.9|10574.7|10572.7|10579.5|10577.5|10574.3|10572.3|614
1594173000000|2020-07-08 01:50:00|10574.5|10572.5|10577|10575|10579|10577|10574.4|10572.4|365
1594173300000|2020-07-08 01:55:00|10576.9|10574.9|10559.2|10557.2|10577.3|10575.3|10558.3|10556.3|971
1594173600000|2020-07-08 02:00:00|10558.9|10556.9|10557.8|10555.8|10559.9|10557.9|10546.4|10544.4|1161
1594173900000|2020-07-08 02:05:00|10557.9|10555.9|10558.9|10556.9|10561|10559|10554.2|10552.2|500
1594174200000|2020-07-08 02:10:00|10558.8|10556.8|10560.5|10558.5|10562.9|10560.9|10558.3|10556.3|602
1594174500000|2020-07-08 02:15:00|10560.4|10558.4|10554.9|10552.9|10561|10559|10552.7|10550.7|686
1594174800000|2020-07-08 02:20:00|10554.7|10552.7|10556.9|10554.9|10560.4|10558.4|10553.7|10551.7|619
1594175100000|2020-07-08 02:25:00|10557|10555|10557.2|10555.2|10558.8|10556.8|10553.8|10551.8|526
1594175400000|2020-07-08 02:30:00|10557.3|10555.3|10558.4|10556.4|10562.9|10560.9|10554|10552|544
1594175700000|2020-07-08 02:35:00|10558.8|10556.8|10564.2|10562.2|10565.3|10563.3|10558|10556|314
1594176000000|2020-07-08 02:40:00|10564.3|10562.3|10564.4|10562.4|10565.4|10563.4|10562.5|10560.5|201
1594176300000|2020-07-08 02:45:00|10564.8|10562.8|10566.7|10564.7|10567.9|10565.9|10563.5|10561.5|337
1594176600000|2020-07-08 02:50:00|10566.9|10564.9|10565.5|10563.5|10567.4|10565.4|10564.7|10562.7|192
1594176900000|2020-07-08 02:55:00|10565.3|10563.3|10568.4|10566.4|10569.2|10567.2|10563.2|10561.2|250
1594177200000|2020-07-08 03:00:00|10568.5|10566.5|10569.7|10567.7|10569.9|10567.9|10565.2|10563.2|281
1594177500000|2020-07-08 03:05:00|10569.8|10567.8|10571.8|10569.8|10571.9|10569.9|10567.3|10565.3|246
1594177800000|2020-07-08 03:10:00|10571.9|10569.9|10572.5|10570.5|10575.9|10573.9|10571.7|10569.7|467
1594178100000|2020-07-08 03:15:00|10572.4|10570.4|10564.8|10562.8|10572.4|10570.4|10563.5|10561.5|398
1594178400000|2020-07-08 03:20:00|10565|10563|10565.2|10563.2|10566|10564|10561.7|10559.7|297
1594178700000|2020-07-08 03:25:00|10565.3|10563.3|10561.7|10559.7|10565.4|10563.4|10560.3|10558.3|321
1594179000000|2020-07-08 03:30:00|10561.4|10559.4|10560.4|10558.4|10565.5|10563.5|10559.8|10557.8|279
1594179300000|2020-07-08 03:35:00|10560.7|10558.7|10558.8|10556.8|10562.2|10560.2|10558.4|10556.4|298
1594179600000|2020-07-08 03:40:00|10558.7|10556.7|10563.7|10561.7|10563.9|10561.9|10557.9|10555.9|323
1594179900000|2020-07-08 03:45:00|10563.5|10561.5|10556.9|10554.9|10563.8|10561.8|10555.7|10553.7|209
1594180200000|2020-07-08 03:50:00|10556.5|10554.5|10558|10556|10560.9|10558.9|10556.4|10554.4|183
1594180500000|2020-07-08 03:55:00|10558.2|10556.2|10559|10557|10560.4|10558.4|10557.8|10555.8|88
1594180800000|2020-07-08 04:00:00|10558.8|10556.8|10556.4|10554.4|10560.8|10558.8|10556.4|10554.4|123
1594181100000|2020-07-08 04:05:00|10556.3|10554.3|10551.4|10549.4|10557|10555|10550.9|10548.9|408
1594181400000|2020-07-08 04:10:00|10551.3|10549.3|10552|10550|10552.9|10550.9|10547.3|10545.3|460
1594181700000|2020-07-08 04:15:00|10551.9|10549.9|10551.8|10549.8|10553|10551|10550.3|10548.3|221
1594182000000|2020-07-08 04:20:00|10552.2|10550.2|10550|10548|10554.7|10552.7|10549.9|10547.9|168
1594182300000|2020-07-08 04:25:00|10550.2|10548.2|10548.4|10546.4|10551.7|10549.7|10546.7|10544.7|228
1594182600000|2020-07-08 04:30:00|10548.3|10546.3|10536.5|10534.5|10548.4|10546.4|10533.5|10531.5|862
1594182900000|2020-07-08 04:35:00|10536.4|10534.4|10528.3|10526.3|10536.5|10534.5|10524.9|10522.9|981
1594183200000|2020-07-08 04:40:00|10528.2|10526.2|10531.4|10529.4|10531.7|10529.7|10525.9|10523.9|487
1594183500000|2020-07-08 04:45:00|10531.2|10529.2|10531.8|10529.8|10533.8|10531.8|10529.5|10527.5|401
1594183800000|2020-07-08 04:50:00|10531.7|10529.7|10529.8|10527.8|10531.8|10529.8|10527.3|10525.3|264
1594184100000|2020-07-08 04:55:00|10529.9|10527.9|10530.7|10528.7|10533.8|10531.8|10529.4|10527.4|201
1594184400000|2020-07-08 05:00:00|10530.5|10528.5|10536.9|10534.9|10538.4|10536.4|10529.7|10527.7|401
1594184700000|2020-07-08 05:05:00|10537.2|10535.2|10546.3|10544.3|10547.9|10545.9|10537|10535|775
1594185000000|2020-07-08 05:10:00|10546|10544|10543.7|10541.7|10546.8|10544.8|10542.4|10540.4|445
1594185300000|2020-07-08 05:15:00|10543.8|10541.8|10544.9|10542.9|10546|10544|10542.7|10540.7|312
1594185600000|2020-07-08 05:20:00|10544.5|10542.5|10541.2|10539.2|10545.4|10543.4|10540.9|10538.9|261
1594185900000|2020-07-08 05:25:00|10541.3|10539.3|10533|10531|10541.7|10539.7|10532.7|10530.7|561
1594186200000|2020-07-08 05:30:00|10532.9|10530.9|10532.9|10530.9|10536|10534|10530|10528|537
1594186500000|2020-07-08 05:35:00|10533|10531|10540.2|10538.2|10540.9|10538.9|10532.4|10530.4|333
1594186800000|2020-07-08 05:40:00|10540|10538|10538.8|10536.8|10540.2|10538.2|10536.3|10534.3|172
1594187100000|2020-07-08 05:45:00|10538.7|10536.7|10535.4|10533.4|10538.8|10536.8|10530.9|10528.9|433
1594187400000|2020-07-08 05:50:00|10535.3|10533.3|10534.4|10532.4|10537.5|10535.5|10531.7|10529.7|369
1594187700000|2020-07-08 05:55:00|10534.7|10532.7|10534|10532|10536.4|10534.4|10528.2|10526.2|568
1594188000000|2020-07-08 06:00:00|10533.4|10531.4|10524.9|10522.9|10535.9|10533.9|10524|10522|990
1594188300000|2020-07-08 06:05:00|10524.5|10522.5|10523.7|10521.7|10529|10527|10520.7|10518.7|839
1594188600000|2020-07-08 06:10:00|10524.2|10522.2|10522.5|10520.5|10526.7|10524.7|10517.9|10515.9|871
1594188900000|2020-07-08 06:15:00|10522.4|10520.4|10525.9|10523.9|10528.2|10526.2|10521.7|10519.7|484
1594189200000|2020-07-08 06:20:00|10525.8|10523.8|10530.9|10528.9|10532.7|10530.7|10524.2|10522.2|474
1594189500000|2020-07-08 06:25:00|10531.2|10529.2|10530.3|10528.3|10536.2|10534.2|10528.3|10526.3|699
1594189800000|2020-07-08 06:30:00|10530.7|10528.7|10534.8|10532.8|10538.3|10536.3|10530.3|10528.3|588
1594190100000|2020-07-08 06:35:00|10534.5|10532.5|10553.7|10551.7|10554.7|10552.7|10533.8|10531.8|1112
1594190400000|2020-07-08 06:40:00|10553.3|10551.3|10555.2|10553.2|10563.5|10561.5|10552.8|10550.8|1420
1594190700000|2020-07-08 06:45:00|10555|10553|10550.7|10548.7|10555.8|10553.8|10549.7|10547.7|605
1594191000000|2020-07-08 06:50:00|10550.2|10548.2|10556.7|10554.7|10558.8|10556.8|10549.7|10547.7|667
1594191300000|2020-07-08 06:55:00|10556.3|10554.3|10556|10554|10556.8|10554.8|10550.8|10548.8|601
1594191600000|2020-07-08 07:00:00|10556.5|10554.5|10558.8|10556.8|10568.4|10566.4|10550.4|10548.4|1573
1594191900000|2020-07-08 07:05:00|10559|10557|10561.8|10559.8|10574.8|10572.8|10556.2|10554.2|1446
1594192200000|2020-07-08 07:10:00|10561.5|10559.5|10574.9|10572.9|10579.7|10577.7|10558.4|10556.4|1388
1594192500000|2020-07-08 07:15:00|10574.7|10572.7|10578.4|10576.4|10582.2|10580.2|10569|10567|1459
1594192800000|2020-07-08 07:20:00|10578.3|10576.3|10572.3|10570.3|10581.7|10579.7|10568.8|10566.8|1283
1594193100000|2020-07-08 07:25:00|10572.2|10570.2|10579.8|10577.8|10582.7|10580.7|10569.9|10567.9|879
1594193400000|2020-07-08 07:30:00|10579.2|10577.2|10579.5|10577.5|10581|10579|10575.4|10573.4|664
1594193700000|2020-07-08 07:35:00|10579.3|10577.3|10575.5|10573.5|10585.9|10583.9|10574.7|10572.7|1081
1594194000000|2020-07-08 07:40:00|10575.4|10573.4|10572.5|10570.5|10577.7|10575.7|10569.2|10567.2|690
1594194300000|2020-07-08 07:45:00|10572.7|10570.7|10579.8|10577.8|10580.9|10578.9|10570.9|10568.9|642
1594194600000|2020-07-08 07:50:00|10579.7|10577.7|10573.9|10571.9|10580.4|10578.4|10572.7|10570.7|506
1594194900000|2020-07-08 07:55:00|10574.2|10572.2|10575.8|10573.8|10576.7|10574.7|10571.9|10569.9|399
1594195200000|2020-07-08 08:00:00|10575.9|10573.9|10573.8|10571.8|10576.2|10574.2|10569.4|10567.4|621
1594195500000|2020-07-08 08:05:00|10574.2|10572.2|10568.8|10566.8|10574.2|10572.2|10565.7|10563.7|810
1594195800000|2020-07-08 08:10:00|10568.2|10566.2|10573.2|10571.2|10581|10579|10566.7|10564.7|659
1594196100000|2020-07-08 08:15:00|10573.4|10571.4|10572.7|10570.7|10577.2|10575.2|10569.5|10567.5|463
1594196400000|2020-07-08 08:20:00|10572.4|10570.4|10577.5|10575.5|10581.9|10579.9|10572|10570|642
1594196700000|2020-07-08 08:25:00|10577.4|10575.4|10577.7|10575.7|10583|10581|10576.9|10574.9|601
1594197000000|2020-07-08 08:30:00|10577.4|10575.4|10568.8|10566.8|10579|10577|10560.4|10558.4|1128
1594197300000|2020-07-08 08:35:00|10568.9|10566.9|10583.5|10581.5|10597.4|10595.4|10568.9|10566.9|2449
1594197600000|2020-07-08 08:40:00|10583.7|10581.7|10586.9|10584.9|10590.2|10588.2|10583.4|10581.4|656
1594197900000|2020-07-08 08:45:00|10587.2|10585.2|10588.9|10586.9|10592.2|10590.2|10587|10585|501
1594198200000|2020-07-08 08:50:00|10589.4|10587.4|10585.4|10583.4|10589.7|10587.7|10583.9|10581.9|412
1594198500000|2020-07-08 08:55:00|10585.3|10583.3|10575|10573|10586.3|10584.3|10573.2|10571.2|836
1594198800000|2020-07-08 09:00:00|10575.4|10573.4|10574.4|10572.4|10578.5|10576.5|10570.8|10568.8|534
1594199100000|2020-07-08 09:05:00|10574.5|10572.5|10570.9|10568.9|10575.4|10573.4|10568.5|10566.5|463
1594199400000|2020-07-08 09:10:00|10570.4|10568.4|10556.5|10554.5|10572.7|10570.7|10553.9|10551.9|925
1594199700000|2020-07-08 09:15:00|10556.4|10554.4|10545.4|10543.4|10556.4|10554.4|10540.5|10538.5|1525
1594200000000|2020-07-08 09:20:00|10545.5|10543.5|10546.9|10544.9|10549.2|10547.2|10539.7|10537.7|1093
1594200300000|2020-07-08 09:25:00|10547|10545|10545.7|10543.7|10547|10545|10541.9|10539.9|931
1594200600000|2020-07-08 09:30:00|10545.5|10543.5|10553.4|10551.4|10553.4|10551.4|10543.3|10541.3|863
1594200900000|2020-07-08 09:35:00|10553.3|10551.3|10551.8|10549.8|10556.7|10554.7|10550.8|10548.8|600
1594201200000|2020-07-08 09:40:00|10551.7|10549.7|10539.9|10537.9|10552.8|10550.8|10536.7|10534.7|1139
1594201500000|2020-07-08 09:45:00|10539.8|10537.8|10544.3|10542.3|10547.5|10545.5|10538.8|10536.8|922
1594201800000|2020-07-08 09:50:00|10544.2|10542.2|10541.4|10539.4|10549.2|10547.2|10537.7|10535.7|580
1594202100000|2020-07-08 09:55:00|10541|10539|10548.9|10546.9|10549.4|10547.4|10538.3|10536.3|467
1594202400000|2020-07-08 10:00:00|10548.5|10546.5|10547.8|10545.8|10549|10547|10542.4|10540.4|493
1594202700000|2020-07-08 10:05:00|10547.5|10545.5|10552.4|10550.4|10553.3|10551.3|10543.9|10541.9|465
1594203000000|2020-07-08 10:10:00|10552.9|10550.9|10548.2|10546.2|10552.9|10550.9|10542.3|10540.3|594
1594203300000|2020-07-08 10:15:00|10548.3|10546.3|10556.2|10554.2|10560.2|10558.2|10548.3|10546.3|988
1594203600000|2020-07-08 10:20:00|10555.7|10553.7|10555.9|10553.9|10556|10554|10549.7|10547.7|571
1594203900000|2020-07-08 10:25:00|10556|10554|10558.9|10556.9|10560.7|10558.7|10554.7|10552.7|399
1594204200000|2020-07-08 10:30:00|10559.3|10557.3|10558.3|10556.3|10561.7|10559.7|10556.3|10554.3|503
1594204500000|2020-07-08 10:35:00|10558.2|10556.2|10564.2|10562.2|10565.4|10563.4|10557.7|10555.7|534
1594204800000|2020-07-08 10:40:00|10564.3|10562.3|10568.3|10566.3|10569.9|10567.9|10564.3|10562.3|684
1594205100000|2020-07-08 10:45:00|10568.5|10566.5|10568.2|10566.2|10571.2|10569.2|10565.4|10563.4|592
1594205400000|2020-07-08 10:50:00|10568.4|10566.4|10570.8|10568.8|10573.7|10571.7|10567.4|10565.4|449
1594205700000|2020-07-08 10:55:00|10570.9|10568.9|10572.3|10570.3|10572.7|10570.7|10567.3|10565.3|359
1594206000000|2020-07-08 11:00:00|10572.5|10570.5|10577.5|10575.5|10577.9|10575.9|10569.2|10567.2|640
1594206300000|2020-07-08 11:05:00|10577.4|10575.4|10578.2|10576.2|10580.9|10578.9|10576.4|10574.4|677
1594206600000|2020-07-08 11:10:00|10577.9|10575.9|10577.2|10575.2|10581.4|10579.4|10576.8|10574.8|441
1594206900000|2020-07-08 11:15:00|10577.4|10575.4|10580|10578|10581.7|10579.7|10576.7|10574.7|340
1594207200000|2020-07-08 11:20:00|10580.2|10578.2|10574.4|10572.4|10580.2|10578.2|10572.7|10570.7|702
1594207500000|2020-07-08 11:25:00|10574.3|10572.3|10573.7|10571.7|10576.7|10574.7|10570.8|10568.8|587
1594207800000|2020-07-08 11:30:00|10573.8|10571.8|10584.7|10582.7|10585.3|10583.3|10573.7|10571.7|778
1594208100000|2020-07-08 11:35:00|10584.5|10582.5|10583.9|10581.9|10587.5|10585.5|10583.2|10581.2|742
1594208400000|2020-07-08 11:40:00|10584.4|10582.4|10587.5|10585.5|10589.5|10587.5|10583.7|10581.7|535
1594208700000|2020-07-08 11:45:00|10587.8|10585.8|10587.7|10585.7|10590.9|10588.9|10587.4|10585.4|700
1594209000000|2020-07-08 11:50:00|10587.8|10585.8|10592.7|10590.7|10595.3|10593.3|10587.2|10585.2|670
1594209300000|2020-07-08 11:55:00|10592.5|10590.5|10591.5|10589.5|10593.8|10591.8|10589.8|10587.8|719
1594209600000|2020-07-08 12:00:00|10592.4|10590.4|10586.9|10584.9|10595.8|10593.8|10586.8|10584.8|1132
1594209900000|2020-07-08 12:05:00|10586.7|10584.7|10587.7|10585.7|10590.4|10588.4|10585.3|10583.3|683
1594210200000|2020-07-08 12:10:00|10587.3|10585.3|10578.9|10576.9|10589.3|10587.3|10578.9|10576.9|897
1594210500000|2020-07-08 12:15:00|10579|10577|10575.9|10573.9|10580.3|10578.3|10574.8|10572.8|1094
1594210800000|2020-07-08 12:20:00|10575.7|10573.7|10578.2|10576.2|10578.7|10576.7|10570.9|10568.9|1181
1594211100000|2020-07-08 12:25:00|10578.3|10576.3|10576.8|10574.8|10581.5|10579.5|10575.4|10573.4|611
1594211400000|2020-07-08 12:30:00|10576.9|10574.9|10572.2|10570.2|10577.4|10575.4|10571.9|10569.9|510
1594211700000|2020-07-08 12:35:00|10572|10570|10564.8|10562.8|10572.2|10570.2|10563.4|10561.4|1310
1594212000000|2020-07-08 12:40:00|10564.4|10562.4|10567.9|10565.9|10568.3|10566.3|10559.7|10557.7|1060
1594212300000|2020-07-08 12:45:00|10567.5|10565.5|10572.3|10570.3|10572.8|10570.8|10564.7|10562.7|919
1594212600000|2020-07-08 12:50:00|10572.4|10570.4|10576.3|10574.3|10578.4|10576.4|10571.4|10569.4|824
1594212900000|2020-07-08 12:55:00|10576.4|10574.4|10578.9|10576.9|10582.3|10580.3|10575.9|10573.9|983
1594213200000|2020-07-08 13:00:00|10577.7|10575.7|10581.9|10579.9|10584.4|10582.4|10577.7|10575.7|926
1594213500000|2020-07-08 13:05:00|10582.2|10580.2|10574.7|10572.7|10582.2|10580.2|10570.7|10568.7|1621
1594213800000|2020-07-08 13:10:00|10574.4|10572.4|10575.3|10573.3|10577.4|10575.4|10571.7|10569.7|754
1594214100000|2020-07-08 13:15:00|10575.7|10573.7|10580.2|10578.2|10581.5|10579.5|10575.4|10573.4|1163
1594214400000|2020-07-08 13:20:00|10580.3|10578.3|10585.2|10583.2|10586.7|10584.7|10579.9|10577.9|1226
1594214700000|2020-07-08 13:25:00|10585.3|10583.3|10586.2|10584.2|10587.2|10585.2|10580.5|10578.5|1643
1594215000000|2020-07-08 13:30:00|10585.7|10584.7|10617.7|10616.7|10619.2|10618.2|10578.4|10577.4|12901
1594215300000|2020-07-08 13:35:00|10617.8|10616.8|10617.9|10616.9|10621.8|10620.8|10604.3|10603.3|8960
1594215600000|2020-07-08 13:40:00|10617.8|10616.8|10618.7|10617.7|10627.2|10626.2|10608.8|10607.8|8328
1594215900000|2020-07-08 13:45:00|10618.9|10617.9|10625|10624|10631.9|10630.9|10607.9|10606.9|7051
1594216200000|2020-07-08 13:50:00|10625.2|10624.2|10625.3|10624.3|10630.7|10629.7|10615.7|10614.7|5914
1594216500000|2020-07-08 13:55:00|10625.4|10624.4|10639|10638|10642|10641|10620.7|10619.7|6666
1594216800000|2020-07-08 14:00:00|10639.4|10638.4|10630.2|10629.2|10644|10643|10628.4|10627.4|5620
1594217100000|2020-07-08 14:05:00|10629.9|10628.9|10634.7|10633.7|10637.8|10636.8|10624.8|10623.8|4565
1594217400000|2020-07-08 14:10:00|10634.5|10633.5|10644.7|10643.7|10654.1|10653.1|10626.9|10625.9|6196
1594217700000|2020-07-08 14:15:00|10644.8|10643.8|10646.7|10645.7|10647.2|10646.2|10632.8|10631.8|4787
1594218000000|2020-07-08 14:20:00|10647.3|10646.3|10641.6|10640.6|10648.5|10647.5|10636.5|10635.5|3291
1594218300000|2020-07-08 14:25:00|10641.5|10640.5|10617|10616|10647.2|10646.2|10613.2|10612.2|6500
1594218600000|2020-07-08 14:30:00|10616.5|10615.5|10629.7|10628.7|10631.2|10630.2|10614|10613|5069
1594218900000|2020-07-08 14:35:00|10630.1|10629.1|10636.5|10635.5|10637.3|10636.3|10621|10620|3907
1594219200000|2020-07-08 14:40:00|10636.7|10635.7|10629|10628|10645|10644|10626.2|10625.2|4363
1594219500000|2020-07-08 14:45:00|10628.7|10627.7|10638.3|10637.3|10639.5|10638.5|10619.5|10618.5|4542
1594219800000|2020-07-08 14:50:00|10638.5|10637.5|10641.5|10640.5|10642.6|10641.6|10632.7|10631.7|3202
1594220100000|2020-07-08 14:55:00|10641.2|10640.2|10642.2|10641.2|10645.6|10644.6|10633.7|10632.7|3297
1594220400000|2020-07-08 15:00:00|10641.7|10640.7|10603.5|10602.5|10645.6|10644.6|10600.8|10599.8|7843
1594220700000|2020-07-08 15:05:00|10603.6|10602.6|10590.8|10589.8|10611.8|10610.8|10585|10584|8066
1594221000000|2020-07-08 15:10:00|10590.7|10589.7|10608|10607|10609.2|10608.2|10587|10586|4957
1594221300000|2020-07-08 15:15:00|10608.3|10607.3|10560.6|10559.6|10609.2|10608.2|10559.8|10558.8|9500
1594221600000|2020-07-08 15:20:00|10560.8|10559.8|10543.5|10542.5|10569.1|10568.1|10526.5|10525.5|10593
1594221900000|2020-07-08 15:25:00|10543.2|10542.2|10561|10560|10561.1|10560.1|10530|10529|7422
1594222200000|2020-07-08 15:30:00|10560.2|10559.2|10567.2|10566.2|10574.5|10573.5|10556.1|10555.1|6149
1594222500000|2020-07-08 15:35:00|10567.3|10566.3|10579.7|10578.7|10581|10580|10564.8|10563.8|4345
1594222800000|2020-07-08 15:40:00|10580|10579|10591.6|10590.6|10592|10591|10573.7|10572.7|4478
1594223100000|2020-07-08 15:45:00|10591.5|10590.5|10591.7|10590.7|10602.1|10601.1|10583.8|10582.8|5794
1594223400000|2020-07-08 15:50:00|10591.6|10590.6|10603.2|10602.2|10604.2|10603.2|10581.1|10580.1|3969
1594223700000|2020-07-08 15:55:00|10603.6|10602.6|10603.8|10602.8|10606.2|10605.2|10594.2|10593.2|3720
1594224000000|2020-07-08 16:00:00|10603.6|10602.6|10609.7|10608.7|10611.7|10610.7|10596.2|10595.2|4651
1594224300000|2020-07-08 16:05:00|10609.8|10608.8|10609.1|10608.1|10620.6|10619.6|10606.7|10605.7|3853
1594224600000|2020-07-08 16:10:00|10609.7|10608.7|10606.2|10605.2|10617.7|10616.7|10603.8|10602.8|3743
1594224900000|2020-07-08 16:15:00|10606.5|10605.5|10622.2|10621.2|10623.5|10622.5|10599.5|10598.5|4917
1594225200000|2020-07-08 16:20:00|10622.6|10621.6|10618.7|10617.7|10623.8|10622.8|10615.2|10614.2|2762
1594225500000|2020-07-08 16:25:00|10619|10618|10615.5|10614.5|10624|10623|10612|10611|2844
1594225800000|2020-07-08 16:30:00|10615.7|10614.7|10618.5|10617.5|10622.1|10621.1|10614|10613|2351
1594226100000|2020-07-08 16:35:00|10618.3|10617.3|10622|10621|10623.3|10622.3|10614.5|10613.5|2146
1594226400000|2020-07-08 16:40:00|10621.1|10620.1|10603.6|10602.6|10625.6|10624.6|10596.3|10595.3|5319
1594226700000|2020-07-08 16:45:00|10603.8|10602.8|10609.1|10608.1|10613.1|10612.1|10603.8|10602.8|2634
1594227000000|2020-07-08 16:50:00|10609.3|10608.3|10611.4|10610.4|10615.1|10614.1|10605.1|10604.1|1953
1594227300000|2020-07-08 16:55:00|10611.9|10610.9|10638.8|10637.8|10639.9|10638.9|10611.9|10610.9|4808
1594227600000|2020-07-08 17:00:00|10639.1|10638.1|10631.8|10630.8|10640.6|10639.6|10631.4|10630.4|2391
1594227900000|2020-07-08 17:05:00|10631.7|10630.7|10636.3|10635.3|10636.6|10635.6|10629.6|10628.6|2009
1594228200000|2020-07-08 17:10:00|10635.4|10634.4|10631.1|10630.1|10636.1|10635.1|10626.7|10625.7|1700
1594228500000|2020-07-08 17:15:00|10630.8|10629.8|10621.7|10620.7|10634.6|10633.6|10621.7|10620.7|2630
1594228800000|2020-07-08 17:20:00|10620.9|10619.9|10610.8|10609.8|10627.6|10626.6|10610.8|10609.8|2953
1594229100000|2020-07-08 17:25:00|10611.1|10610.1|10608.1|10607.1|10613.3|10612.3|10592.3|10591.3|4119
1594229400000|2020-07-08 17:30:00|10608.3|10607.3|10620.1|10619.1|10622.4|10621.4|10607.1|10606.1|2708
1594229700000|2020-07-08 17:35:00|10620.2|10619.2|10622.8|10621.8|10625.6|10624.6|10617.3|10616.3|2114
1594230000000|2020-07-08 17:40:00|10622.6|10621.6|10615.3|10614.3|10624.6|10623.6|10614.3|10613.3|1868
1594230300000|2020-07-08 17:45:00|10615.6|10614.6|10613.1|10612.1|10619.1|10618.1|10603.7|10602.7|2766
1594230600000|2020-07-08 17:50:00|10613.2|10612.2|10593.6|10592.6|10613.9|10612.9|10593.6|10592.6|3409
1594230900000|2020-07-08 17:55:00|10594.1|10593.1|10593.1|10592.1|10601.6|10600.6|10582.9|10581.9|4107
1594231200000|2020-07-08 18:00:00|10592.8|10591.8|10577.3|10576.3|10610.3|10609.3|10576.9|10575.9|6769
1594231500000|2020-07-08 18:05:00|10578.4|10577.4|10585.1|10584.1|10589.3|10588.3|10573.9|10572.9|3971
1594231800000|2020-07-08 18:10:00|10585.6|10584.6|10594.8|10593.8|10598.9|10597.9|10579.3|10578.3|3690
1594232100000|2020-07-08 18:15:00|10595.1|10594.1|10598.8|10597.8|10600.8|10599.8|10592.1|10591.1|2174
1594232400000|2020-07-08 18:20:00|10599.1|10598.1|10608.1|10607.1|10614.1|10613.1|10591.3|10590.3|4647
1594232700000|2020-07-08 18:25:00|10608.7|10607.7|10606.6|10605.6|10609.9|10608.9|10601.3|10600.3|2462
1594233000000|2020-07-08 18:30:00|10606.7|10605.7|10600.2|10599.2|10608.1|10607.1|10598.6|10597.6|2549
1594233300000|2020-07-08 18:35:00|10599.8|10598.8|10608.3|10607.3|10608.4|10607.4|10595.6|10594.6|2425
1594233600000|2020-07-08 18:40:00|10608.1|10607.1|10589.1|10588.1|10610.4|10609.4|10585.3|10584.3|3218
1594233900000|2020-07-08 18:45:00|10589.3|10588.3|10593.2|10592.2|10597.3|10596.3|10582.1|10581.1|3050
1594234200000|2020-07-08 18:50:00|10593.6|10592.6|10580.1|10579.1|10599.7|10598.7|10577.7|10576.7|3582
1594234500000|2020-07-08 18:55:00|10579.6|10578.6|10614.1|10613.1|10618.6|10617.6|10579.3|10578.3|5055
1594234800000|2020-07-08 19:00:00|10615.6|10614.6|10622.6|10621.6|10624.7|10623.7|10612.9|10611.9|4341
1594235100000|2020-07-08 19:05:00|10622.7|10621.7|10633.8|10632.8|10635.7|10634.7|10619.2|10618.2|5029
1594235400000|2020-07-08 19:10:00|10633.6|10632.6|10646.8|10645.8|10649.2|10648.2|10633.6|10632.6|4676
1594235700000|2020-07-08 19:15:00|10646.3|10645.3|10646.1|10645.1|10650.1|10649.1|10639.6|10638.6|2765
1594236000000|2020-07-08 19:20:00|10645.1|10644.1|10653.6|10652.6|10655.5|10654.5|10640|10639|3682
1594236300000|2020-07-08 19:25:00|10653.4|10652.4|10643|10642|10656.1|10655.1|10641.2|10640.2|2893
1594236600000|2020-07-08 19:30:00|10643.1|10642.1|10651.2|10650.2|10653.9|10652.9|10642.1|10641.1|2817
1594236900000|2020-07-08 19:35:00|10651.4|10650.4|10634.7|10633.7|10659.1|10658.1|10629.1|10628.1|5395
1594237200000|2020-07-08 19:40:00|10634.9|10633.9|10637.9|10636.9|10644.2|10643.2|10633.6|10632.6|2783
1594237500000|2020-07-08 19:45:00|10637|10636|10640.6|10639.6|10648.4|10647.4|10634.6|10633.6|3244
1594237800000|2020-07-08 19:50:00|10646.4|10645.4|10661|10660|10661.5|10660.5|10630.6|10629.6|5559
1594238100000|2020-07-08 19:55:00|10660.9|10659.9|10666.9|10665.9|10668.6|10667.6|10655.9|10654.9|7103
1594238400000|2020-07-08 20:00:00|10666.6|10665.6|10668.4|10666.4|10674.6|10672.6|10658.9|10656.9|4610
1594238700000|2020-07-08 20:05:00|10667.9|10665.9|10671.6|10669.6|10676.6|10674.6|10667.8|10665.8|2743
1594239000000|2020-07-08 20:10:00|10671.3|10669.3|10677.6|10672.6|10677.6|10675.1|10668.1|10666.1|1892
1594239300000|2020-07-08 20:15:00|10677.3|10672.3|10673.9|10668.9|10677.7|10672.7|10673.7|10668.7|4
1594239600000|2020-07-08 20:20:00|10673.8|10668.8|10674|10669|10674.1|10669.1|10673.4|10668.4|0
1594239900000|2020-07-08 20:25:00|10674.1|10669.1|10672.3|10667.3|10674.6|10669.6|10672.2|10667.2|0
1594240200000|2020-07-08 20:30:00|10672|10667|10681.1|10679.1|10683.4|10681.4|10672|10667|777
1594240500000|2020-07-08 20:35:00|10680.6|10678.6|10682.6|10680.6|10684.1|10682.1|10680.1|10678.1|243
1594240800000|2020-07-08 20:40:00|10682.9|10680.9|10681.1|10679.1|10684.9|10682.9|10680.6|10678.6|217
1594241100000|2020-07-08 20:45:00|10681.6|10679.6|10679.4|10677.4|10682.9|10680.9|10678.4|10676.4|325
1594241400000|2020-07-08 20:50:00|10679.6|10677.6|10682.1|10680.1|10683.4|10681.4|10678.6|10676.6|311
1594241700000|2020-07-08 20:55:00|10681.4|10679.4|10686|10681|10686|10683.1|10680.1|10678.1|283
1594242000000|2020-07-08 21:00:00|10686.4|10681.4|10688.5|10683.5|10689.2|10684.2|10686.4|10681.4|0
1594242300000|2020-07-08 21:05:00|10688.4|10683.4|10688.6|10683.6|10688.6|10683.6|10688.3|10683.3|0
1594242600000|2020-07-08 21:10:00|10688.5|10683.5|10688.6|10683.6|10689.1|10684.1|10688.3|10683.3|0
1594242900000|2020-07-08 21:15:00|10688.2|10683.2|10689.5|10684.5|10689.5|10684.5|10688.2|10683.2|0
1594243200000|2020-07-08 21:20:00|10689.3|10684.3|10691.3|10686.3|10692.4|10687.4|10689.3|10684.3|0
1594243500000|2020-07-08 21:25:00|10691.2|10686.2|10690|10685|10691.3|10686.3|10689.9|10684.9|0
1594243800000|2020-07-08 21:30:00|10690.1|10685.1|10689.5|10684.5|10690.1|10685.1|10689.5|10684.5|0
1594244100000|2020-07-08 21:35:00|10689.4|10684.4|10691.1|10686.1|10691.1|10686.1|10689.3|10684.3|0
1594244400000|2020-07-08 21:40:00|10691.2|10686.2|10691.5|10686.5|10691.5|10686.5|10691|10686|0
1594244700000|2020-07-08 21:45:00|10691.4|10686.4|10692.8|10687.8|10694.1|10689.1|10688.7|10683.7|0
1594245000000|2020-07-08 21:50:00|10692.9|10687.9|10693.1|10688.1|10693.1|10688.1|10691.7|10686.7|0
1594245300000|2020-07-08 21:55:00|10693|10688|10693.1|10688.1|10693.3|10688.3|10692|10687|0
1594245600000|2020-07-08 22:00:00|10695.4|10691.1|10692.8|10690.8|10700.6|10698.6|10691.4|10689.4|955
1594245900000|2020-07-08 22:05:00|10694.5|10692.5|10694.4|10692.4|10695.8|10693.8|10690.4|10688.4|276
1594246200000|2020-07-08 22:10:00|10694.3|10692.3|10696.6|10694.6|10697.5|10695.5|10694.3|10692.3|168
1594246500000|2020-07-08 22:15:00|10696.5|10694.5|10693.1|10691.1|10697|10695|10693|10691|110
1594246800000|2020-07-08 22:20:00|10693.8|10691.8|10685|10683|10694|10692|10683.9|10681.9|435
1594247100000|2020-07-08 22:25:00|10683.9|10681.9|10688.5|10686.5|10690|10688|10683.8|10681.8|195
1594247400000|2020-07-08 22:30:00|10688.6|10686.6|10689.6|10687.6|10689.6|10687.6|10686.3|10684.3|69
1594247700000|2020-07-08 22:35:00|10689.4|10687.4|10686.3|10684.3|10689.6|10687.6|10684.9|10682.9|117
1594248000000|2020-07-08 22:40:00|10686.1|10684.1|10684|10682|10686.1|10684.1|10682.5|10680.5|128
1594248300000|2020-07-08 22:45:00|10683.9|10681.9|10681.8|10679.8|10683.9|10681.9|10680.8|10678.8|108
1594248600000|2020-07-08 22:50:00|10681.5|10679.5|10681.4|10679.4|10683.9|10681.9|10679.4|10677.4|98
1594248900000|2020-07-08 22:55:00|10681.3|10679.3|10685.6|10683.6|10690.8|10688.8|10680.4|10678.4|265
1594249200000|2020-07-08 23:00:00|10685.9|10683.9|10682.8|10680.8|10686.3|10684.3|10679.3|10677.3|204
1594249500000|2020-07-08 23:05:00|10682.3|10680.3|10683|10681|10686.3|10684.3|10682.3|10680.3|133
1594249800000|2020-07-08 23:10:00|10682.4|10680.4|10687.5|10685.5|10687.5|10685.5|10681.6|10679.6|100
1594250100000|2020-07-08 23:15:00|10687.6|10685.6|10687.1|10685.1|10689.9|10687.9|10685.9|10683.9|189
1594250400000|2020-07-08 23:20:00|10687.4|10685.4|10691.5|10689.5|10693.4|10691.4|10685.5|10683.5|288
1594250700000|2020-07-08 23:25:00|10691.6|10689.6|10689.3|10687.3|10692.9|10690.9|10689.1|10687.1|89
1594251000000|2020-07-08 23:30:00|10689|10687|10683.6|10681.6|10689|10687|10682.5|10680.5|191
1594251300000|2020-07-08 23:35:00|10683.5|10681.5|10687|10685|10687.4|10685.4|10683.1|10681.1|95
1594251600000|2020-07-08 23:40:00|10687.1|10685.1|10691.6|10689.6|10691.6|10689.6|10686.8|10684.8|154
1594251900000|2020-07-08 23:45:00|10691.5|10689.5|10693.4|10691.4|10697.8|10695.8|10690.9|10688.9|379
1594252200000|2020-07-08 23:50:00|10693|10691|10697.5|10695.5|10697.6|10695.6|10687.9|10685.9|365
1594252500000|2020-07-08 23:55:00|10697.4|10695.4|10693.5|10691.5|10697.4|10695.4|10689.3|10687.3|344
1594252800000|2020-07-09 00:00:00|10694.4|10692.4|10696.8|10694.8|10706.3|10704.3|10687.9|10685.9|975
1594253100000|2020-07-09 00:05:00|10696.9|10694.9|10692.5|10690.5|10700.6|10698.6|10690.8|10688.8|426
1594253400000|2020-07-09 00:10:00|10692.4|10690.4|10688.8|10686.8|10694|10692|10687.5|10685.5|467
1594253700000|2020-07-09 00:15:00|10688.9|10686.9|10684|10682|10689.3|10687.3|10680.4|10678.4|766
1594254000000|2020-07-09 00:20:00|10684.4|10682.4|10678.8|10676.8|10684.4|10682.4|10676.8|10674.8|402
1594254300000|2020-07-09 00:25:00|10679.1|10677.1|10680.6|10678.6|10682.6|10680.6|10673.5|10671.5|814
1594254600000|2020-07-09 00:30:00|10680.8|10678.8|10685.3|10683.3|10686.1|10684.1|10680.8|10678.8|375
1594254900000|2020-07-09 00:35:00|10685.6|10683.6|10685.9|10683.9|10687.6|10685.6|10683.9|10681.9|225
1594255200000|2020-07-09 00:40:00|10686|10684|10687|10685|10690.6|10688.6|10685.3|10683.3|304
1594255500000|2020-07-09 00:45:00|10687.3|10685.3|10685.1|10683.1|10688.1|10686.1|10682.1|10680.1|248
1594255800000|2020-07-09 00:50:00|10685.3|10683.3|10685|10683|10687|10685|10681.6|10679.6|281
1594256100000|2020-07-09 00:55:00|10684.5|10682.5|10686.3|10684.3|10687.9|10685.9|10684.4|10682.4|249
1594256400000|2020-07-09 01:00:00|10685.9|10683.9|10675.6|10673.6|10688.6|10686.6|10674.1|10672.1|717
1594256700000|2020-07-09 01:05:00|10675.8|10673.8|10676.8|10674.8|10683.1|10681.1|10674.9|10672.9|438
1594257000000|2020-07-09 01:10:00|10676.9|10674.9|10674.1|10672.1|10678.4|10676.4|10666.3|10664.3|1167
1594257300000|2020-07-09 01:15:00|10674.3|10672.3|10676.4|10674.4|10676.4|10674.4|10664.8|10662.8|683
1594257600000|2020-07-09 01:20:00|10676.1|10674.1|10677.1|10675.1|10678.8|10676.8|10673.3|10671.3|519
1594257900000|2020-07-09 01:25:00|10677.3|10675.3|10674.6|10672.6|10677.6|10675.6|10673.6|10671.6|340
1594258200000|2020-07-09 01:30:00|10675.5|10673.5|10672|10670|10677.9|10675.9|10666.6|10664.6|744
1594258500000|2020-07-09 01:35:00|10672.1|10670.1|10675.6|10673.6|10675.6|10673.6|10669.4|10667.4|562
1594258800000|2020-07-09 01:40:00|10675.8|10673.8|10674.9|10672.9|10679.5|10677.5|10674.6|10672.6|606
1594259100000|2020-07-09 01:45:00|10675|10673|10673|10671|10676.9|10674.9|10669.1|10667.1|405
1594259400000|2020-07-09 01:50:00|10673.1|10671.1|10676.1|10674.1|10676.6|10674.6|10671.1|10669.1|314
1594259700000|2020-07-09 01:55:00|10676.3|10674.3|10670.5|10668.5|10678.1|10676.1|10670.5|10668.5|419
1594260000000|2020-07-09 02:00:00|10669.9|10667.9|10669.9|10667.9|10673.4|10671.4|10662.9|10660.9|783
1594260300000|2020-07-09 02:05:00|10670|10668|10664.8|10662.8|10670.4|10668.4|10660.3|10658.3|502
1594260600000|2020-07-09 02:10:00|10664.6|10662.6|10667.1|10665.1|10668.1|10666.1|10664.4|10662.4|297
1594260900000|2020-07-09 02:15:00|10667|10665|10667.4|10665.4|10670.4|10668.4|10666.6|10664.6|255
1594261200000|2020-07-09 02:20:00|10667.1|10665.1|10666.1|10664.1|10668.9|10666.9|10664.5|10662.5|260
1594261500000|2020-07-09 02:25:00|10665.9|10663.9|10665.6|10663.6|10667.6|10665.6|10664.1|10662.1|280
1594261800000|2020-07-09 02:30:00|10665.4|10663.4|10659.4|10657.4|10670.3|10668.3|10658.1|10656.1|746
1594262100000|2020-07-09 02:35:00|10659.1|10657.1|10660|10658|10661.5|10659.5|10657.5|10655.5|378
1594262400000|2020-07-09 02:40:00|10659.6|10657.6|10663|10661|10664.9|10662.9|10659.6|10657.6|377
1594262700000|2020-07-09 02:45:00|10662.9|10660.9|10666.8|10664.8|10666.9|10664.9|10660.8|10658.8|354
1594263000000|2020-07-09 02:50:00|10667.1|10665.1|10669|10667|10669.9|10667.9|10666.1|10664.1|408
1594263300000|2020-07-09 02:55:00|10669.1|10667.1|10667.8|10665.8|10671.1|10669.1|10667.6|10665.6|313
1594263600000|2020-07-09 03:00:00|10667.9|10665.9|10668.1|10666.1|10670.1|10668.1|10665.8|10663.8|366
1594263900000|2020-07-09 03:05:00|10667.9|10665.9|10664|10662|10668.8|10666.8|10663.1|10661.1|420
1594264200000|2020-07-09 03:10:00|10664.4|10662.4|10671.9|10669.9|10672.9|10670.9|10664.1|10662.1|445
1594264500000|2020-07-09 03:15:00|10671.8|10669.8|10671.4|10669.4|10672.4|10670.4|10668.4|10666.4|179
1594264800000|2020-07-09 03:20:00|10671.5|10669.5|10672.4|10670.4|10673.6|10671.6|10668.4|10666.4|274
1594265100000|2020-07-09 03:25:00|10672.3|10670.3|10672.9|10670.9|10674.6|10672.6|10670.8|10668.8|235
1594265400000|2020-07-09 03:30:00|10673|10671|10675.3|10673.3|10676.4|10674.4|10673|10671|351
1594265700000|2020-07-09 03:35:00|10674.8|10672.8|10674.4|10672.4|10675.6|10673.6|10672.4|10670.4|217
1594266000000|2020-07-09 03:40:00|10674.5|10672.5|10675.8|10673.8|10675.8|10673.8|10673.5|10671.5|141
1594266300000|2020-07-09 03:45:00|10675.6|10673.6|10684.9|10682.9|10685.1|10683.1|10675.6|10673.6|840
1594266600000|2020-07-09 03:50:00|10685.3|10683.3|10683.4|10681.4|10685.3|10683.3|10681.6|10679.6|362
1594266900000|2020-07-09 03:55:00|10683.6|10681.6|10683.6|10681.6|10684.9|10682.9|10682.3|10680.3|193
1594267200000|2020-07-09 04:00:00|10683.5|10681.5|10687.4|10685.4|10689.3|10687.3|10683.4|10681.4|387
1594267500000|2020-07-09 04:05:00|10687.1|10685.1|10692.5|10690.5|10693.5|10691.5|10686.5|10684.5|354
1594267800000|2020-07-09 04:10:00|10692.6|10690.6|10691.9|10689.9|10694.4|10692.4|10691.1|10689.1|393
1594268100000|2020-07-09 04:15:00|10692.1|10690.1|10690.8|10688.8|10695.4|10693.4|10690.4|10688.4|371
1594268400000|2020-07-09 04:20:00|10690.6|10688.6|10687.3|10685.3|10692.1|10690.1|10686.1|10684.1|420
1594268700000|2020-07-09 04:25:00|10687.1|10685.1|10687.5|10685.5|10688.4|10686.4|10685.5|10683.5|205
1594269000000|2020-07-09 04:30:00|10687.4|10685.4|10689|10687|10691.1|10689.1|10687.3|10685.3|197
1594269300000|2020-07-09 04:35:00|10689.1|10687.1|10690.6|10688.6|10691|10689|10688.4|10686.4|160
1594269600000|2020-07-09 04:40:00|10690.8|10688.8|10684.6|10682.6|10692.5|10690.5|10683.4|10681.4|461
1594269900000|2020-07-09 04:45:00|10684.8|10682.8|10686|10684|10686.4|10684.4|10683.4|10681.4|171
1594270200000|2020-07-09 04:50:00|10686.1|10684.1|10683.9|10681.9|10687.9|10685.9|10681|10679|326
1594270500000|2020-07-09 04:55:00|10683.5|10681.5|10684.5|10682.5|10686|10684|10681.1|10679.1|295
1594270800000|2020-07-09 05:00:00|10684.4|10682.4|10682.4|10680.4|10685.4|10683.4|10678.8|10676.8|439
1594271100000|2020-07-09 05:05:00|10682.1|10680.1|10678.6|10676.6|10682.6|10680.6|10675.4|10673.4|449
1594271400000|2020-07-09 05:10:00|10678.8|10676.8|10674.8|10672.8|10679|10677|10672|10670|586
1594271700000|2020-07-09 05:15:00|10674.9|10672.9|10673.9|10671.9|10678.6|10676.6|10673.5|10671.5|569
1594272000000|2020-07-09 05:20:00|10673.8|10671.8|10669.3|10667.3|10673.9|10671.9|10664.8|10662.8|740
1594272300000|2020-07-09 05:25:00|10669.4|10667.4|10673|10671|10675.3|10673.3|10669.3|10667.3|315
1594272600000|2020-07-09 05:30:00|10672.8|10670.8|10666.4|10664.4|10673.9|10671.9|10666.1|10664.1|291
1594272900000|2020-07-09 05:35:00|10666.3|10664.3|10673.6|10671.6|10674.9|10672.9|10664.6|10662.6|409
1594273200000|2020-07-09 05:40:00|10673.9|10671.9|10674.6|10672.6|10678.6|10676.6|10673.1|10671.1|374
1594273500000|2020-07-09 05:45:00|10675|10673|10677.6|10675.6|10677.8|10675.8|10669|10667|640
1594273800000|2020-07-09 05:50:00|10677.4|10675.4|10671.1|10669.1|10677.6|10675.6|10665.9|10663.9|565
1594274100000|2020-07-09 05:55:00|10671.4|10669.4|10676|10674|10677.9|10675.9|10671.1|10669.1|366
1594274400000|2020-07-09 06:00:00|10675.4|10673.4|10681.1|10679.1|10681.8|10679.8|10672.5|10670.5|795
1594274700000|2020-07-09 06:05:00|10680.8|10678.8|10676|10674|10681.9|10679.9|10674.4|10672.4|517
1594275000000|2020-07-09 06:10:00|10675.9|10673.9|10667.8|10665.8|10675.9|10673.9|10666.1|10664.1|877
1594275300000|2020-07-09 06:15:00|10667.6|10665.6|10667.6|10665.6|10668.4|10666.4|10658.6|10656.6|897
1594275600000|2020-07-09 06:20:00|10667.5|10665.5|10667.9|10665.9|10670.9|10668.9|10664.8|10662.8|542
1594275900000|2020-07-09 06:25:00|10667.8|10665.8|10667.4|10665.4|10669.4|10667.4|10666.1|10664.1|260
1594276200000|2020-07-09 06:30:00|10667.5|10665.5|10668|10666|10672.3|10670.3|10667.4|10665.4|281
1594276500000|2020-07-09 06:35:00|10668.1|10666.1|10671.8|10669.8|10673.8|10671.8|10668|10666|222
1594276800000|2020-07-09 06:40:00|10671.6|10669.6|10676.8|10674.8|10677.9|10675.9|10670.4|10668.4|432
1594277100000|2020-07-09 06:45:00|10676.6|10674.6|10673.9|10671.9|10678.9|10676.9|10673.9|10671.9|274
1594277400000|2020-07-09 06:50:00|10674.1|10672.1|10673.1|10671.1|10674.9|10672.9|10670.1|10668.1|373
1594277700000|2020-07-09 06:55:00|10673.5|10671.5|10678.3|10676.3|10679.9|10677.9|10671.3|10669.3|399
1594278000000|2020-07-09 07:00:00|10677.8|10675.8|10678|10676|10685.4|10683.4|10674.4|10672.4|1113
1594278300000|2020-07-09 07:05:00|10678.5|10676.5|10673.4|10671.4|10681.9|10679.9|10670.1|10668.1|934
1594278600000|2020-07-09 07:10:00|10673.3|10671.3|10672.8|10670.8|10676.5|10674.5|10667.6|10665.6|839
1594278900000|2020-07-09 07:15:00|10673.1|10671.1|10676.6|10674.6|10677.3|10675.3|10669.6|10667.6|566
1594279200000|2020-07-09 07:20:00|10676.3|10674.3|10669.4|10667.4|10677.5|10675.5|10668.4|10666.4|516
1594279500000|2020-07-09 07:25:00|10670|10668|10675|10673|10675.6|10673.6|10668.9|10666.9|430
1594279800000|2020-07-09 07:30:00|10674.8|10672.8|10668|10666|10677.5|10675.5|10661.4|10659.4|990
1594280100000|2020-07-09 07:35:00|10668.4|10666.4|10672.1|10670.1|10673.1|10671.1|10664.6|10662.6|834
1594280400000|2020-07-09 07:40:00|10672|10670|10672.9|10670.9|10675.1|10673.1|10670.4|10668.4|564
1594280700000|2020-07-09 07:45:00|10672.6|10670.6|10673.9|10671.9|10677.9|10675.9|10668.4|10666.4|819
1594281000000|2020-07-09 07:50:00|10673.5|10671.5|10675|10673|10675.9|10673.9|10671.5|10669.5|426
1594281300000|2020-07-09 07:55:00|10675.1|10673.1|10683.8|10681.8|10685.4|10683.4|10673.5|10671.5|817
1594281600000|2020-07-09 08:00:00|10683.9|10681.9|10690.5|10688.5|10690.9|10688.9|10681.4|10679.4|844
1594281900000|2020-07-09 08:05:00|10690.6|10688.6|10697|10695|10700.1|10698.1|10689|10687|1163
1594282200000|2020-07-09 08:10:00|10697.1|10695.1|10695.9|10693.9|10697.5|10695.5|10693.9|10691.9|586
1594282500000|2020-07-09 08:15:00|10696.1|10694.1|10695.9|10693.9|10698.6|10696.6|10694.6|10692.6|518
1594282800000|2020-07-09 08:20:00|10695.8|10693.8|10695|10693|10696.8|10694.8|10692.8|10690.8|430
1594283100000|2020-07-09 08:25:00|10695.1|10693.1|10693.6|10691.6|10696.8|10694.8|10691.8|10689.8|434
1594283400000|2020-07-09 08:30:00|10693.5|10691.5|10692.3|10690.3|10694.3|10692.3|10690|10688|869
1594283700000|2020-07-09 08:35:00|10692.1|10690.1|10697.4|10695.4|10698.1|10696.1|10691.8|10689.8|394
1594284000000|2020-07-09 08:40:00|10697.3|10695.3|10693.4|10691.4|10697.6|10695.6|10689.3|10687.3|513
1594284300000|2020-07-09 08:45:00|10693.3|10691.3|10693.3|10691.3|10695.1|10693.1|10690.9|10688.9|315
1594284600000|2020-07-09 08:50:00|10693.1|10691.1|10696.9|10694.9|10696.9|10694.9|10692.4|10690.4|311
1594284900000|2020-07-09 08:55:00|10697.1|10695.1|10694.4|10692.4|10699.9|10697.9|10692.8|10690.8|383
1594285200000|2020-07-09 09:00:00|10694.1|10692.1|10696.1|10694.1|10697.6|10695.6|10691.9|10689.9|367
1594285500000|2020-07-09 09:05:00|10696.3|10694.3|10694.6|10692.6|10696.9|10694.9|10693.4|10691.4|237
1594285800000|2020-07-09 09:10:00|10694.8|10692.8|10698.3|10696.3|10699.1|10697.1|10694.6|10692.6|291
1594286100000|2020-07-09 09:15:00|10698.4|10696.4|10691.4|10689.4|10698.4|10696.4|10688.9|10686.9|772
1594286400000|2020-07-09 09:20:00|10691.1|10689.1|10688.1|10686.1|10692.3|10690.3|10687.4|10685.4|550
1594286700000|2020-07-09 09:25:00|10688|10686|10691.1|10689.1|10691.1|10689.1|10687.4|10685.4|320
1594287000000|2020-07-09 09:30:00|10691|10689|10691.9|10689.9|10692.8|10690.8|10688.6|10686.6|385
1594287300000|2020-07-09 09:35:00|10691.5|10689.5|10696.4|10694.4|10696.4|10694.4|10691.5|10689.5|271
1594287600000|2020-07-09 09:40:00|10696|10694|10699.6|10697.6|10700.3|10698.3|10694.6|10692.6|514
1594287900000|2020-07-09 09:45:00|10699.5|10697.5|10722.3|10720.3|10725.3|10723.3|10699.5|10697.5|2634
1594288200000|2020-07-09 09:50:00|10722.4|10720.4|10719.6|10717.6|10726|10724|10718.3|10716.3|1231
1594288500000|2020-07-09 09:55:00|10719.5|10717.5|10719.4|10717.4|10720.9|10718.9|10717.6|10715.6|593
1594288800000|2020-07-09 10:00:00|10719.3|10717.3|10719.6|10717.6|10720.3|10718.3|10716.5|10714.5|568
1594289100000|2020-07-09 10:05:00|10719.8|10717.8|10719.1|10717.1|10722.9|10720.9|10717.1|10715.1|472
1594289400000|2020-07-09 10:10:00|10719|10717|10719.1|10717.1|10722.8|10720.8|10718.4|10716.4|287
1594289700000|2020-07-09 10:15:00|10718.9|10716.9|10721.9|10719.9|10724.5|10722.5|10718.6|10716.6|383
1594290000000|2020-07-09 10:20:00|10722|10720|10722.9|10720.9|10723|10721|10717.9|10715.9|352
1594290300000|2020-07-09 10:25:00|10722.6|10720.6|10721.9|10719.9|10723.4|10721.4|10719.9|10717.9|348
1594290600000|2020-07-09 10:30:00|10722|10720|10720.6|10718.6|10724.1|10722.1|10719.1|10717.1|500
1594290900000|2020-07-09 10:35:00|10720.8|10718.8|10712.4|10710.4|10720.8|10718.8|10711|10709|891
1594291200000|2020-07-09 10:40:00|10712.9|10710.9|10710.6|10708.6|10712.9|10710.9|10708.4|10706.4|662
1594291500000|2020-07-09 10:45:00|10710.4|10708.4|10709.5|10707.5|10711.4|10709.4|10708.6|10706.6|269
1594291800000|2020-07-09 10:50:00|10709.6|10707.6|10701.8|10699.8|10710.1|10708.1|10701.4|10699.4|599
1594292100000|2020-07-09 10:55:00|10701.5|10699.5|10702.9|10700.9|10703.6|10701.6|10700.6|10698.6|512
1594292400000|2020-07-09 11:00:00|10703.6|10701.6|10710.3|10708.3|10710.4|10708.4|10702.4|10700.4|639
1594292700000|2020-07-09 11:05:00|10710.1|10708.1|10709.1|10707.1|10711.1|10709.1|10708.3|10706.3|337
1594293000000|2020-07-09 11:10:00|10708.9|10706.9|10709.6|10707.6|10710.5|10708.5|10707.4|10705.4|410
1594293300000|2020-07-09 11:15:00|10709.5|10707.5|10709.1|10707.1|10712.5|10710.5|10708.3|10706.3|428
1594293600000|2020-07-09 11:20:00|10709.5|10707.5|10708|10706|10710.3|10708.3|10705.4|10703.4|470
1594293900000|2020-07-09 11:25:00|10707.9|10705.9|10728.1|10726.1|10734.3|10732.3|10706.8|10704.8|1897
1594294200000|2020-07-09 11:30:00|10727.9|10725.9|10725.6|10723.6|10729.4|10727.4|10722.4|10720.4|1253
1594294500000|2020-07-09 11:35:00|10725.5|10723.5|10728.4|10726.4|10728.8|10726.8|10724.3|10722.3|683
1594294800000|2020-07-09 11:40:00|10728.5|10726.5|10727.9|10725.9|10729|10727|10725.8|10723.8|370
1594295100000|2020-07-09 11:45:00|10727.8|10725.8|10724.1|10722.1|10728.3|10726.3|10721.1|10719.1|645
1594295400000|2020-07-09 11:50:00|10724.6|10722.6|10724.4|10722.4|10726.4|10724.4|10722.9|10720.9|356
1594295700000|2020-07-09 11:55:00|10724.6|10722.6|10724.1|10722.1|10728.3|10726.3|10724|10722|466
1594296000000|2020-07-09 12:00:00|10724.3|10722.3|10721|10719|10726.6|10724.6|10719.6|10717.6|690
1594296300000|2020-07-09 12:05:00|10721.1|10719.1|10721.1|10719.1|10721.8|10719.8|10718.3|10716.3|624
1594296600000|2020-07-09 12:10:00|10720.9|10718.9|10725.1|10723.1|10725.4|10723.4|10716.9|10714.9|822
1594296900000|2020-07-09 12:15:00|10725|10723|10725.1|10723.1|10726.4|10724.4|10722.5|10720.5|502
1594297200000|2020-07-09 12:20:00|10725|10723|10735.8|10733.8|10736.5|10734.5|10725|10723|1398
1594297500000|2020-07-09 12:25:00|10735.1|10733.1|10734.6|10732.6|10735.8|10733.8|10729.6|10727.6|912
1594297800000|2020-07-09 12:30:00|10734.3|10732.3|10735|10733|10746.8|10744.8|10734.1|10732.1|2170
1594298100000|2020-07-09 12:35:00|10734.9|10732.9|10743.4|10741.4|10743.6|10741.6|10733.8|10731.8|1061
1594298400000|2020-07-09 12:40:00|10743.5|10741.5|10741.9|10739.9|10744.4|10742.4|10739.3|10737.3|784
1594298700000|2020-07-09 12:45:00|10742|10740|10747.6|10745.6|10750.6|10748.6|10741.8|10739.8|2881
1594299000000|2020-07-09 12:50:00|10747.4|10745.4|10744.3|10742.3|10747.9|10745.9|10741.4|10739.4|1416
1594299300000|2020-07-09 12:55:00|10744.1|10742.1|10739.4|10737.4|10746|10744|10738.8|10736.8|825
1594299600000|2020-07-09 13:00:00|10738.6|10736.6|10742.4|10740.4|10743.3|10741.3|10735.3|10733.3|1170
1594299900000|2020-07-09 13:05:00|10742.5|10740.5|10742.4|10740.4|10744.3|10742.3|10739.9|10737.9|679
1594300200000|2020-07-09 13:10:00|10742.1|10740.1|10746.6|10744.6|10746.9|10744.9|10742|10740|1365
1594300500000|2020-07-09 13:15:00|10746.4|10744.4|10743.4|10741.4|10748|10746|10743|10741|1085
1594300800000|2020-07-09 13:20:00|10743.3|10741.3|10745.6|10743.6|10746.8|10744.8|10743.3|10741.3|1211
1594301100000|2020-07-09 13:25:00|10745.8|10743.8|10744.8|10742.8|10748.5|10746.5|10741.8|10739.8|1703
1594301400000|2020-07-09 13:30:00|10744.3|10743.3|10753.8|10752.8|10758.4|10757.4|10732.9|10731.9|12499
1594301700000|2020-07-09 13:35:00|10753.1|10752.1|10718.6|10717.6|10758.4|10757.4|10700.9|10699.9|13978
1594302000000|2020-07-09 13:40:00|10720|10719|10704.4|10703.4|10733.1|10732.1|10702.4|10701.4|8463
1594302300000|2020-07-09 13:45:00|10705.9|10704.9|10715.3|10714.3|10724.1|10723.1|10701.6|10700.6|7720
1594302600000|2020-07-09 13:50:00|10715.6|10714.6|10738.1|10737.1|10740|10739|10714.6|10713.6|7854
1594302900000|2020-07-09 13:55:00|10738.4|10737.4|10742.6|10741.6|10746.5|10745.5|10733.1|10732.1|6251
1594303200000|2020-07-09 14:00:00|10742.8|10741.8|10748.3|10747.3|10754|10753|10741|10740|7070
1594303500000|2020-07-09 14:05:00|10747.9|10746.9|10746.5|10745.5|10755|10754|10742.3|10741.3|3893
1594303800000|2020-07-09 14:10:00|10746.4|10745.4|10734.1|10733.1|10749.5|10748.5|10721.6|10720.6|7085
1594304100000|2020-07-09 14:15:00|10733.9|10732.9|10699.9|10698.9|10733.9|10732.9|10691.6|10690.6|10158
1594304400000|2020-07-09 14:20:00|10699.6|10698.6|10714.1|10713.1|10724.4|10723.4|10691.9|10690.9|8598
1594304700000|2020-07-09 14:25:00|10714.4|10713.4|10723.6|10722.6|10735|10734|10712.5|10711.5|5375
1594305000000|2020-07-09 14:30:00|10723.4|10722.4|10730.5|10729.5|10737.8|10736.8|10717.6|10716.6|4307
1594305300000|2020-07-09 14:35:00|10729.3|10728.3|10697.5|10696.5|10736.4|10735.4|10696.8|10695.8|7837
1594305600000|2020-07-09 14:40:00|10697.8|10696.8|10663|10662|10700.5|10699.5|10658.3|10657.3|11364
1594305900000|2020-07-09 14:45:00|10661.9|10660.9|10654.3|10653.3|10677.5|10676.5|10653.8|10652.8|10020
1594306200000|2020-07-09 14:50:00|10654|10653|10667.3|10666.3|10674|10673|10644.5|10643.5|8436
1594306500000|2020-07-09 14:55:00|10667.4|10666.4|10607.5|10606.5|10667.5|10666.5|10603.5|10602.5|13961
1594306800000|2020-07-09 15:00:00|10606.5|10605.5|10589.7|10588.7|10628.3|10627.3|10582.3|10581.3|15111
1594307100000|2020-07-09 15:05:00|10589.5|10588.5|10626.5|10625.5|10627.5|10626.5|10579.5|10578.5|12665
1594307400000|2020-07-09 15:10:00|10626.3|10625.3|10634|10633|10639.5|10638.5|10616.7|10615.7|9257
1594307700000|2020-07-09 15:15:00|10634.3|10633.3|10577.2|10576.2|10634.3|10633.3|10574.8|10573.8|11381
1594308000000|2020-07-09 15:20:00|10577|10576|10609.8|10608.8|10612.8|10611.8|10576.8|10575.8|10477
1594308300000|2020-07-09 15:25:00|10610.4|10609.4|10619|10618|10624.5|10623.5|10578.7|10577.7|12176
1594308600000|2020-07-09 15:30:00|10620.5|10619.5|10628.3|10627.3|10635.5|10634.5|10604|10603|9419
1594308900000|2020-07-09 15:35:00|10628.5|10627.5|10633.5|10632.5|10647|10646|10625.5|10624.5|7758
1594309200000|2020-07-09 15:40:00|10634|10633|10611.5|10610.5|10637|10636|10595.5|10594.5|8339
1594309500000|2020-07-09 15:45:00|10611.8|10610.8|10623.4|10622.4|10632.8|10631.8|10606.4|10605.4|7885
1594309800000|2020-07-09 15:50:00|10623.8|10622.8|10635.5|10634.5|10636|10635|10610.9|10609.9|5089
1594310100000|2020-07-09 15:55:00|10635|10634|10638.7|10637.7|10639.5|10638.5|10625.4|10624.4|3692
1594310400000|2020-07-09 16:00:00|10638.4|10637.4|10656.5|10655.5|10660.3|10659.3|10629.5|10628.5|7071
1594310700000|2020-07-09 16:05:00|10657.3|10656.3|10670.8|10669.8|10673.2|10672.2|10656.8|10655.8|6190
1594311000000|2020-07-09 16:10:00|10671.7|10670.7|10663.5|10662.5|10678.7|10677.7|10660.4|10659.4|5188
1594311300000|2020-07-09 16:15:00|10663.3|10662.3|10681|10680|10683|10682|10663.3|10662.3|4767
1594311600000|2020-07-09 16:20:00|10681.2|10680.2|10679.7|10678.7|10685.5|10684.5|10674.8|10673.8|3808
1594311900000|2020-07-09 16:25:00|10679.8|10678.8|10670.3|10669.3|10683.3|10682.3|10662.7|10661.7|4134
1594312200000|2020-07-09 16:30:00|10670.4|10669.4|10669.5|10668.5|10678.7|10677.7|10662.8|10661.8|6590
1594312500000|2020-07-09 16:35:00|10669.8|10668.8|10672.5|10671.5|10680.5|10679.5|10663.3|10662.3|3266
1594312800000|2020-07-09 16:40:00|10671.7|10670.7|10677.9|10676.9|10683.7|10682.7|10670.7|10669.7|2805
1594313100000|2020-07-09 16:45:00|10678.2|10677.2|10697.3|10696.3|10700.8|10699.8|10677.2|10676.2|5224
1594313400000|2020-07-09 16:50:00|10697.2|10696.2|10695.2|10694.2|10702.5|10701.5|10691.2|10690.2|3914
1594313700000|2020-07-09 16:55:00|10695|10694|10696.8|10695.8|10698.2|10697.2|10687.9|10686.9|2945
1594314000000|2020-07-09 17:00:00|10696.5|10695.5|10709.8|10708.8|10720.7|10719.7|10690|10689|7472
1594314300000|2020-07-09 17:05:00|10709.9|10708.9|10714.4|10713.4|10716.7|10715.7|10703.4|10702.4|3508
1594314600000|2020-07-09 17:10:00|10713.7|10712.7|10725.2|10724.2|10728.2|10727.2|10710.4|10709.4|4303
1594314900000|2020-07-09 17:15:00|10725.4|10724.4|10722.7|10721.7|10733.7|10732.7|10721.7|10720.7|4178
1594315200000|2020-07-09 17:20:00|10722.9|10721.9|10715.4|10714.4|10723.2|10722.2|10709.4|10708.4|3583
1594315500000|2020-07-09 17:25:00|10715.2|10714.2|10714.5|10713.5|10723.2|10722.2|10711.7|10710.7|3847
1594315800000|2020-07-09 17:30:00|10714.8|10713.8|10715.4|10714.4|10721.9|10720.9|10714|10713|2206
1594316100000|2020-07-09 17:35:00|10713.7|10712.7|10713|10712|10721.7|10720.7|10709.8|10708.8|4543
1594316400000|2020-07-09 17:40:00|10712.9|10711.9|10702.9|10701.9|10727.4|10726.4|10700.9|10699.9|4856
1594316700000|2020-07-09 17:45:00|10702.7|10701.7|10705.5|10704.5|10708.4|10707.4|10697.4|10696.4|2486
1594317000000|2020-07-09 17:50:00|10706.2|10705.2|10695.9|10694.9|10706.8|10705.8|10691.3|10690.3|2059
1594317300000|2020-07-09 17:55:00|10696.2|10695.2|10694.5|10693.5|10698.3|10697.3|10684.8|10683.8|2456
1594317600000|2020-07-09 18:00:00|10694.2|10693.2|10699.7|10698.7|10704.9|10703.9|10686|10685|3073
1594317900000|2020-07-09 18:05:00|10699.9|10698.9|10712.9|10711.9|10716.7|10715.7|10698.2|10697.2|4626
1594318200000|2020-07-09 18:10:00|10713|10712|10718.3|10717.3|10718.9|10717.9|10708.8|10707.8|2034
1594318500000|2020-07-09 18:15:00|10718.8|10717.8|10735.9|10734.9|10737.8|10736.8|10717.7|10716.7|4637
1594318800000|2020-07-09 18:20:00|10736.2|10735.2|10734.9|10733.9|10738.2|10737.2|10730.2|10729.2|3242
1594319100000|2020-07-09 18:25:00|10735.2|10734.2|10739.4|10738.4|10740.3|10739.3|10730.4|10729.4|2613
1594319400000|2020-07-09 18:30:00|10739.7|10738.7|10739.2|10738.2|10741.7|10740.7|10728.9|10727.9|3251
1594319700000|2020-07-09 18:35:00|10738.9|10737.9|10732.4|10731.4|10738.9|10737.9|10726.7|10725.7|2354
1594320000000|2020-07-09 18:40:00|10733|10732|10734.2|10733.2|10740.3|10739.3|10731.5|10730.5|4423
1594320300000|2020-07-09 18:45:00|10733.9|10732.9|10745|10744|10750.3|10749.3|10733|10732|3288
1594320600000|2020-07-09 18:50:00|10744.9|10743.9|10745.9|10744.9|10747.7|10746.7|10737.7|10736.7|2468
1594320900000|2020-07-09 18:55:00|10746.2|10745.2|10758.9|10757.9|10760.7|10759.7|10745.7|10744.7|6524
1594321200000|2020-07-09 19:00:00|10758.3|10757.3|10771.2|10770.2|10772|10771|10755.3|10754.3|7292
1594321500000|2020-07-09 19:05:00|10771.5|10770.5|10766|10765|10771.7|10770.7|10760.3|10759.3|5558
1594321800000|2020-07-09 19:10:00|10765.9|10764.9|10782.7|10781.7|10782.7|10781.7|10759.8|10758.8|4502
1594322100000|2020-07-09 19:15:00|10781.9|10780.9|10773.9|10772.9|10785.9|10784.9|10765.8|10764.8|4905
1594322400000|2020-07-09 19:20:00|10774.3|10773.3|10755|10754|10774.4|10773.4|10740.9|10739.9|5764
1594322700000|2020-07-09 19:25:00|10754.8|10753.8|10727|10726|10758.9|10757.9|10725.9|10724.9|5527
1594323000000|2020-07-09 19:30:00|10726.5|10725.5|10722|10721|10733.3|10732.3|10703.5|10702.5|8424
1594323300000|2020-07-09 19:35:00|10722.5|10721.5|10731.8|10730.8|10735.8|10734.8|10706|10705|7504
1594323600000|2020-07-09 19:40:00|10732.8|10731.8|10740.5|10739.5|10741.4|10740.4|10717|10716|5083
1594323900000|2020-07-09 19:45:00|10740.8|10739.8|10762.3|10761.3|10779.3|10778.3|10739|10738|6490
1594324200000|2020-07-09 19:50:00|10758.1|10757.1|10760.5|10759.5|10770.8|10769.8|10748.9|10747.9|7218
1594324500000|2020-07-09 19:55:00|10761|10760|10756.4|10755.4|10761.8|10760.8|10740.5|10739.5|7641
1594324800000|2020-07-09 20:00:00|10756.9|10754.9|10753.5|10751.5|10767.9|10765.9|10741.6|10739.6|5326
1594325100000|2020-07-09 20:05:00|10753.3|10751.3|10749.3|10747.3|10753.8|10751.8|10742.3|10740.3|1924
1594325400000|2020-07-09 20:10:00|10748.3|10746.3|10742.2|10737.2|10749.9|10747.9|10735.6|10733.6|2029
1594325700000|2020-07-09 20:15:00|10742.9|10737.9|10742.8|10737.8|10743.6|10738.6|10742.3|10737.3|7
1594326000000|2020-07-09 20:20:00|10742.7|10737.7|10742.6|10737.6|10743.1|10738.1|10741.2|10736.2|0
1594326300000|2020-07-09 20:25:00|10742.7|10737.7|10743|10738|10743.5|10738.5|10742.7|10737.7|0
1594326600000|2020-07-09 20:30:00|10743.1|10738.1|10740|10738|10743.5|10741.5|10738|10736|934
1594326900000|2020-07-09 20:35:00|10739.8|10737.8|10737|10735|10741.8|10739.8|10736.5|10734.5|375
1594327200000|2020-07-09 20:40:00|10737.3|10735.3|10740|10738|10741.5|10739.5|10737|10735|499
1594327500000|2020-07-09 20:45:00|10739.8|10737.8|10741.5|10739.5|10744|10742|10738.5|10736.5|628
1594327800000|2020-07-09 20:50:00|10741.8|10739.8|10740.3|10738.3|10743.8|10741.8|10740.3|10738.3|343
1594328100000|2020-07-09 20:55:00|10740.5|10738.5|10740|10735|10742.3|10740.3|10737.8|10734.8|277
1594328400000|2020-07-09 21:00:00|10739.8|10734.8|10742|10737|10743.9|10738.9|10739.8|10734.8|0
1594328700000|2020-07-09 21:05:00|10741.9|10736.9|10742.1|10737.1|10742.2|10737.2|10741.9|10736.9|0
1594329000000|2020-07-09 21:10:00|10741.1|10736.1|10741.8|10736.8|10741.9|10736.9|10741.1|10736.1|0
1594329300000|2020-07-09 21:15:00|10742|10737|10741.5|10736.5|10742.5|10737.5|10741.5|10736.5|0
1594329600000|2020-07-09 21:20:00|10741.8|10736.8|10741.5|10736.5|10741.8|10736.8|10741.3|10736.3|0
1594329900000|2020-07-09 21:25:00|10741.8|10736.8|10741.5|10736.5|10741.8|10736.8|10741|10736|0
1594330200000|2020-07-09 21:30:00|10742.1|10737.1|10741.4|10736.4|10742.9|10737.9|10741.4|10736.4|0
1594330500000|2020-07-09 21:35:00|10741.3|10736.3|10741.3|10736.3|10742.1|10737.1|10741|10736|0
1594330800000|2020-07-09 21:40:00|10741.2|10736.2|10738.1|10733.1|10741.3|10736.3|10738.1|10733.1|0
1594331100000|2020-07-09 21:45:00|10737.9|10732.9|10736|10731|10739.9|10734.9|10736|10731|0
1594331400000|2020-07-09 21:50:00|10736.1|10731.1|10735.8|10730.8|10736.8|10731.8|10735.7|10730.7|0
1594331700000|2020-07-09 21:55:00|10735.9|10730.9|10738|10733|10738.2|10733.2|10735.9|10730.9|0
1594332000000|2020-07-09 22:00:00|10739.5|10737.5|10746.3|10744.3|10748.5|10746.5|10739.3|10737.3|560
1594332300000|2020-07-09 22:05:00|10746.9|10744.9|10747.5|10745.5|10751|10749|10745.8|10743.8|261
1594332600000|2020-07-09 22:10:00|10746.5|10744.5|10746|10744|10747.8|10745.8|10744.3|10742.3|175
1594332900000|2020-07-09 22:15:00|10746.1|10744.1|10748.9|10746.9|10750.9|10748.9|10745.9|10743.9|124
1594333200000|2020-07-09 22:20:00|10748.8|10746.8|10749.5|10747.5|10750.5|10748.5|10748.5|10746.5|96
1594333500000|2020-07-09 22:25:00|10749.4|10747.4|10749|10747|10749.9|10747.9|10747.4|10745.4|46
1594333800000|2020-07-09 22:30:00|10749.3|10747.3|10749.6|10747.6|10750.4|10748.4|10748.4|10746.4|80
1594334100000|2020-07-09 22:35:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10746.4|10744.4|99
1594334400000|2020-07-09 22:40:00|10748.1|10746.1|10747.4|10745.4|10749.1|10747.1|10745.4|10743.4|123
1594334700000|2020-07-09 22:45:00|10748.3|10746.3|10744.4|10742.4|10748.6|10746.6|10744.4|10742.4|162
1594335000000|2020-07-09 22:50:00|10744.5|10742.5|10745.5|10743.5|10746|10744|10744.5|10742.5|130
1594335300000|2020-07-09 22:55:00|10745.8|10743.8|10746.3|10744.3|10747.5|10745.5|10745.3|10743.3|69
1594335600000|2020-07-09 23:00:00|10746|10744|10745.8|10743.8|10746.6|10744.6|10745.3|10743.3|100
1594335900000|2020-07-09 23:05:00|10746.1|10744.1|10745.8|10743.8|10746.4|10744.4|10745.4|10743.4|92
1594336200000|2020-07-09 23:10:00|10745.9|10743.9|10745.5|10743.5|10746.9|10744.9|10744.9|10742.9|81
1594336500000|2020-07-09 23:15:00|10745.4|10743.4|10746|10744|10746.6|10744.6|10744.5|10742.5|341
1594336800000|2020-07-09 23:20:00|10745.9|10743.9|10753.8|10751.8|10755.6|10753.6|10745.8|10743.8|317
1594337100000|2020-07-09 23:25:00|10753.6|10751.6|10754.4|10752.4|10755|10753|10752.1|10750.1|230
1594337400000|2020-07-09 23:30:00|10754.6|10752.6|10766.6|10764.6|10767.6|10765.6|10754.1|10752.1|635
1594337700000|2020-07-09 23:35:00|10766.5|10764.5|10765.3|10763.3|10767.8|10765.8|10761.6|10759.6|449
1594338000000|2020-07-09 23:40:00|10766|10764|10766.5|10764.5|10770.9|10768.9|10765.3|10763.3|479
1594338300000|2020-07-09 23:45:00|10767.1|10765.1|10764.9|10762.9|10768.8|10766.8|10764.8|10762.8|246
1594338600000|2020-07-09 23:50:00|10765|10763|10766.6|10764.6|10767.9|10765.9|10765|10763|173
1594338900000|2020-07-09 23:55:00|10766.8|10764.8|10768.6|10766.6|10768.9|10766.9|10766|10764|222
1594339200000|2020-07-10 00:00:00|10769.9|10767.9|10765.6|10763.6|10770.8|10768.8|10760.8|10758.8|577
1594339500000|2020-07-10 00:05:00|10766.1|10764.1|10763.4|10761.4|10766.5|10764.5|10757.4|10755.4|472
1594339800000|2020-07-10 00:10:00|10763.3|10761.3|10763|10761|10765.3|10763.3|10757.6|10755.6|282
1594340100000|2020-07-10 00:15:00|10763.1|10761.1|10768|10766|10770.1|10768.1|10762.9|10760.9|410
1594340400000|2020-07-10 00:20:00|10768.1|10766.1|10767.6|10765.6|10768.9|10766.9|10764.6|10762.6|187
1594340700000|2020-07-10 00:25:00|10767.8|10765.8|10764.1|10762.1|10768.6|10766.6|10763.6|10761.6|192
1594341000000|2020-07-10 00:30:00|10764.4|10762.4|10768.1|10766.1|10770.9|10768.9|10762.5|10760.5|382
1594341300000|2020-07-10 00:35:00|10768.6|10766.6|10765.6|10763.6|10769.1|10767.1|10763.9|10761.9|206
1594341600000|2020-07-10 00:40:00|10765.8|10763.8|10758.8|10756.8|10766.4|10764.4|10758.8|10756.8|389
1594341900000|2020-07-10 00:45:00|10758.9|10756.9|10750.3|10748.3|10760.5|10758.5|10749.8|10747.8|890
1594342200000|2020-07-10 00:50:00|10750.4|10748.4|10725.4|10723.4|10750.4|10748.4|10716.1|10714.1|2641
1594342500000|2020-07-10 00:55:00|10725.3|10723.3|10725.4|10723.4|10733.5|10731.5|10723.8|10721.8|957
1594342800000|2020-07-10 01:00:00|10725.1|10723.1|10732.9|10730.9|10735|10733|10721.9|10719.9|761
1594343100000|2020-07-10 01:05:00|10732.6|10730.6|10731.3|10729.3|10734.1|10732.1|10726.4|10724.4|532
1594343400000|2020-07-10 01:10:00|10731.6|10729.6|10727.9|10725.9|10737.4|10735.4|10725|10723|453
1594343700000|2020-07-10 01:15:00|10728|10726|10712.4|10710.4|10735.8|10733.8|10709.3|10707.3|1181
1594344000000|2020-07-10 01:20:00|10712.8|10710.8|10708.5|10706.5|10714.3|10712.3|10707.1|10705.1|1117
1594344300000|2020-07-10 01:25:00|10708.1|10706.1|10714.5|10712.5|10716.9|10714.9|10708.1|10706.1|695
1594344600000|2020-07-10 01:30:00|10714.6|10712.6|10721.4|10719.4|10722.8|10720.8|10712.9|10710.9|718
1594344900000|2020-07-10 01:35:00|10721.3|10719.3|10708.8|10706.8|10721.8|10719.8|10708.6|10706.6|496
1594345200000|2020-07-10 01:40:00|10709.6|10707.6|10713.4|10711.4|10718|10716|10707.1|10705.1|477
1594345500000|2020-07-10 01:45:00|10713.6|10711.6|10720.1|10718.1|10721.4|10719.4|10710.5|10708.5|499
1594345800000|2020-07-10 01:50:00|10719.8|10717.8|10723.9|10721.9|10724.9|10722.9|10718.5|10716.5|390
1594346100000|2020-07-10 01:55:00|10724|10722|10720.6|10718.6|10725.8|10723.8|10720|10718|347
1594346400000|2020-07-10 02:00:00|10720.8|10718.8|10721|10719|10722.5|10720.5|10716.3|10714.3|413
1594346700000|2020-07-10 02:05:00|10721.1|10719.1|10725.1|10723.1|10728.1|10726.1|10720.8|10718.8|379
1594347000000|2020-07-10 02:10:00|10725.5|10723.5|10725.1|10723.1|10728.4|10726.4|10722.4|10720.4|225
1594347300000|2020-07-10 02:15:00|10725.3|10723.3|10724.1|10722.1|10726.9|10724.9|10721.5|10719.5|185
1594347600000|2020-07-10 02:20:00|10723.9|10721.9|10724.5|10722.5|10728.5|10726.5|10723.6|10721.6|156
1594347900000|2020-07-10 02:25:00|10724.6|10722.6|10718.4|10716.4|10727.6|10725.6|10717.5|10715.5|341
1594348200000|2020-07-10 02:30:00|10718.5|10716.5|10720.1|10718.1|10723.5|10721.5|10717.5|10715.5|358
1594348500000|2020-07-10 02:35:00|10719.8|10717.8|10717.9|10715.9|10721.8|10719.8|10717.1|10715.1|148
1594348800000|2020-07-10 02:40:00|10717.5|10715.5|10704|10702|10717.9|10715.9|10703.4|10701.4|877
1594349100000|2020-07-10 02:45:00|10704.1|10702.1|10707.4|10705.4|10710.5|10708.5|10702.8|10700.8|881
1594349400000|2020-07-10 02:50:00|10707.8|10705.8|10707.1|10705.1|10711.5|10709.5|10704.1|10702.1|513
1594349700000|2020-07-10 02:55:00|10707|10705|10705.3|10703.3|10708.1|10706.1|10703|10701|271
1594350000000|2020-07-10 03:00:00|10704.9|10702.9|10708.1|10706.1|10708.4|10706.4|10704.9|10702.9|189
1594350300000|2020-07-10 03:05:00|10708.3|10706.3|10709.4|10707.4|10710.8|10708.8|10707.4|10705.4|304
1594350600000|2020-07-10 03:10:00|10709.5|10707.5|10710.4|10708.4|10711.4|10709.4|10708.9|10706.9|168
1594350900000|2020-07-10 03:15:00|10710.5|10708.5|10698.3|10696.3|10712|10710|10697.5|10695.5|422
1594351200000|2020-07-10 03:20:00|10698.4|10696.4|10700.8|10698.8|10702.9|10700.9|10694.9|10692.9|604
1594351500000|2020-07-10 03:25:00|10700.5|10698.5|10704.5|10702.5|10705|10703|10700.5|10698.5|208
1594351800000|2020-07-10 03:30:00|10705.5|10703.5|10708|10706|10708.3|10706.3|10704.4|10702.4|275
1594352100000|2020-07-10 03:35:00|10707.8|10705.8|10707.8|10705.8|10710.1|10708.1|10705.4|10703.4|195
1594352400000|2020-07-10 03:40:00|10707.6|10705.6|10704.4|10702.4|10708|10706|10703.5|10701.5|142
1594352700000|2020-07-10 03:45:00|10704.3|10702.3|10709.6|10707.6|10710|10708|10703.9|10701.9|190
1594353000000|2020-07-10 03:50:00|10709.1|10707.1|10708.8|10706.8|10710.4|10708.4|10707.5|10705.5|139
1594353300000|2020-07-10 03:55:00|10709.3|10707.3|10708.9|10706.9|10710.3|10708.3|10707|10705|115
1594353600000|2020-07-10 04:00:00|10708.8|10706.8|10711.1|10709.1|10711.6|10709.6|10707.8|10705.8|141
1594353900000|2020-07-10 04:05:00|10711.3|10709.3|10705.6|10703.6|10711.5|10709.5|10700|10698|425
1594354200000|2020-07-10 04:10:00|10705.8|10703.8|10710.9|10708.9|10710.9|10708.9|10705.6|10703.6|214
1594354500000|2020-07-10 04:15:00|10710.6|10708.6|10704.9|10702.9|10711.5|10709.5|10702.1|10700.1|327
1594354800000|2020-07-10 04:20:00|10704.6|10702.6|10702.9|10700.9|10707.9|10705.9|10701.1|10699.1|219
1594355100000|2020-07-10 04:25:00|10703|10701|10701.1|10699.1|10703.5|10701.5|10698.5|10696.5|275
1594355400000|2020-07-10 04:30:00|10701|10699|10708.8|10706.8|10710|10708|10698.4|10696.4|371
1594355700000|2020-07-10 04:35:00|10708.6|10706.6|10708.8|10706.8|10709|10707|10704.6|10702.6|209
1594356000000|2020-07-10 04:40:00|10709|10707|10706.4|10704.4|10709.5|10707.5|10705.1|10703.1|166
1594356300000|2020-07-10 04:45:00|10706.3|10704.3|10704.9|10702.9|10710.4|10708.4|10704.9|10702.9|181
1594356600000|2020-07-10 04:50:00|10704.8|10702.8|10702.5|10700.5|10704.9|10702.9|10699.9|10697.9|362
1594356900000|2020-07-10 04:55:00|10702.6|10700.6|10696|10694|10703.9|10701.9|10692.6|10690.6|462
1594357200000|2020-07-10 05:00:00|10695.9|10693.9|10689.6|10687.6|10697.6|10695.6|10686.8|10684.8|933
1594357500000|2020-07-10 05:05:00|10689.5|10687.5|10684.8|10682.8|10691|10689|10682.5|10680.5|564
1594357800000|2020-07-10 05:10:00|10684.9|10682.9|10682.8|10680.8|10686.4|10684.4|10679.8|10677.8|561
1594358100000|2020-07-10 05:15:00|10683|10681|10675.1|10673.1|10684.1|10682.1|10674.9|10672.9|647
1594358400000|2020-07-10 05:20:00|10675|10673|10685.4|10683.4|10686.8|10684.8|10673.6|10671.6|1027
1594358700000|2020-07-10 05:25:00|10685.5|10683.5|10687.6|10685.6|10688.6|10686.6|10685.1|10683.1|389
1594359000000|2020-07-10 05:30:00|10687|10685|10679|10677|10687|10685|10671.5|10669.5|861
1594359300000|2020-07-10 05:35:00|10679.1|10677.1|10667.8|10665.8|10679.1|10677.1|10664.5|10662.5|1259
1594359600000|2020-07-10 05:40:00|10667.4|10665.4|10671.1|10669.1|10671.5|10669.5|10667.4|10665.4|694
1594359900000|2020-07-10 05:45:00|10671.3|10669.3|10675.6|10673.6|10677.5|10675.5|10671.3|10669.3|462
1594360200000|2020-07-10 05:50:00|10675.8|10673.8|10679.9|10677.9|10679.9|10677.9|10672.6|10670.6|403
1594360500000|2020-07-10 05:55:00|10679.8|10677.8|10674.6|10672.6|10679.8|10677.8|10673.6|10671.6|502
1594360800000|2020-07-10 06:00:00|10674.8|10672.8|10686.4|10684.4|10689.4|10687.4|10674.8|10672.8|1118
1594361100000|2020-07-10 06:05:00|10686.5|10684.5|10693.5|10691.5|10693.5|10691.5|10683.8|10681.8|795
1594361400000|2020-07-10 06:10:00|10693.6|10691.6|10685.9|10683.9|10693.8|10691.8|10684.8|10682.8|685
1594361700000|2020-07-10 06:15:00|10686|10684|10670.3|10668.3|10688|10686|10669.6|10667.6|1321
1594362000000|2020-07-10 06:20:00|10670.4|10668.4|10677.3|10675.3|10678|10676|10669.9|10667.9|681
1594362300000|2020-07-10 06:25:00|10677.4|10675.4|10684.1|10682.1|10685.8|10683.8|10677.3|10675.3|544
1594362600000|2020-07-10 06:30:00|10684|10682|10678.5|10676.5|10686.3|10684.3|10676.5|10674.5|569
1594362900000|2020-07-10 06:35:00|10678.3|10676.3|10683.1|10681.1|10684|10682|10676.8|10674.8|416
1594363200000|2020-07-10 06:40:00|10683.3|10681.3|10682.1|10680.1|10686.4|10684.4|10677.8|10675.8|509
1594363500000|2020-07-10 06:45:00|10682.3|10680.3|10671|10669|10685.3|10683.3|10668.9|10666.9|989
1594363800000|2020-07-10 06:50:00|10671.1|10669.1|10676|10674|10678|10676|10669.6|10667.6|718
1594364100000|2020-07-10 06:55:00|10675.8|10673.8|10677.4|10675.4|10680.8|10678.8|10674.4|10672.4|807
1594364400000|2020-07-10 07:00:00|10677.8|10675.8|10675.5|10673.5|10685.8|10683.8|10671.5|10669.5|1826
1594364700000|2020-07-10 07:05:00|10675.6|10673.6|10678.3|10676.3|10682|10680|10671.4|10669.4|1077
1594365000000|2020-07-10 07:10:00|10678.1|10676.1|10677.4|10675.4|10684.3|10682.3|10673.4|10671.4|1113
1594365300000|2020-07-10 07:15:00|10677.8|10675.8|10680.4|10678.4|10684.3|10682.3|10673.3|10671.3|958
1594365600000|2020-07-10 07:20:00|10680.3|10678.3|10684.1|10682.1|10686.3|10684.3|10677.3|10675.3|736
1594365900000|2020-07-10 07:25:00|10684.3|10682.3|10690.8|10688.8|10692|10690|10679.9|10677.9|969
1594366200000|2020-07-10 07:30:00|10690.6|10688.6|10695.3|10693.3|10699|10697|10690.6|10688.6|1622
1594366500000|2020-07-10 07:35:00|10695|10693|10689.6|10687.6|10698|10696|10688.8|10686.8|775
1594366800000|2020-07-10 07:40:00|10690|10688|10691.1|10689.1|10695.5|10693.5|10689.5|10687.5|632
1594367100000|2020-07-10 07:45:00|10691.4|10689.4|10690.1|10688.1|10692.3|10690.3|10687|10685|843
1594367400000|2020-07-10 07:50:00|10690|10688|10695.9|10693.9|10700.5|10698.5|10689.6|10687.6|818
1594367700000|2020-07-10 07:55:00|10696.3|10694.3|10701|10699|10702|10700|10693.6|10691.6|523
1594368000000|2020-07-10 08:00:00|10701.6|10699.6|10715|10713|10720|10718|10701.6|10699.6|2503
1594368300000|2020-07-10 08:05:00|10715.3|10713.3|10715.5|10713.5|10719.9|10717.9|10710.9|10708.9|1494
1594368600000|2020-07-10 08:10:00|10715.8|10713.8|10714|10712|10720.1|10718.1|10710.3|10708.3|1196
1594368900000|2020-07-10 08:15:00|10713.8|10711.8|10714.3|10712.3|10724|10722|10713.5|10711.5|1769
1594369200000|2020-07-10 08:20:00|10714|10712|10720|10718|10720.1|10718.1|10712.5|10710.5|704
1594369500000|2020-07-10 08:25:00|10719.8|10717.8|10716.3|10714.3|10721.5|10719.5|10715|10713|741
1594369800000|2020-07-10 08:30:00|10716.5|10714.5|10706.5|10704.5|10719.1|10717.1|10705.8|10703.8|1104
1594370100000|2020-07-10 08:35:00|10706.8|10704.8|10706.5|10704.5|10712|10710|10704.8|10702.8|1040
1594370400000|2020-07-10 08:40:00|10706.8|10704.8|10708.3|10706.3|10710.9|10708.9|10704|10702|550
1594370700000|2020-07-10 08:45:00|10708.4|10706.4|10702.5|10700.5|10712.3|10710.3|10699.1|10697.1|966
1594371000000|2020-07-10 08:50:00|10702.4|10700.4|10698.3|10696.3|10703|10701|10693.5|10691.5|1192
1594371300000|2020-07-10 08:55:00|10698|10696|10703.4|10701.4|10703.5|10701.5|10697.9|10695.9|599
1594371600000|2020-07-10 09:00:00|10703.5|10701.5|10706|10704|10707.8|10705.8|10700|10698|821
1594371900000|2020-07-10 09:05:00|10705.9|10703.9|10697.5|10695.5|10710.3|10708.3|10696.8|10694.8|594
1594372200000|2020-07-10 09:10:00|10698|10696|10699.6|10697.6|10700.5|10698.5|10692.5|10690.5|1084
1594372500000|2020-07-10 09:15:00|10699.8|10697.8|10704.9|10702.9|10705.6|10703.6|10699.5|10697.5|522
1594372800000|2020-07-10 09:20:00|10704.8|10702.8|10711.4|10709.4|10711.8|10709.8|10701|10699|1135
1594373100000|2020-07-10 09:25:00|10711.3|10709.3|10713.8|10711.8|10717.3|10715.3|10708|10706|595
1594373400000|2020-07-10 09:30:00|10713.6|10711.6|10721.1|10719.1|10721.5|10719.5|10711.8|10709.8|1113
1594373700000|2020-07-10 09:35:00|10721.3|10719.3|10718.4|10716.4|10722.3|10720.3|10717.5|10715.5|617
1594374000000|2020-07-10 09:40:00|10718.3|10716.3|10721.5|10719.5|10722.8|10720.8|10718|10716|584
1594374300000|2020-07-10 09:45:00|10721.6|10719.6|10714.9|10712.9|10722.5|10720.5|10714.3|10712.3|666
1594374600000|2020-07-10 09:50:00|10714.8|10712.8|10721.5|10719.5|10722.9|10720.9|10714.3|10712.3|482
1594374900000|2020-07-10 09:55:00|10721.3|10719.3|10720.8|10718.8|10725.6|10723.6|10717.9|10715.9|714
1594375200000|2020-07-10 10:00:00|10720.5|10718.5|10720|10718|10728.3|10726.3|10719.5|10717.5|870
1594375500000|2020-07-10 10:05:00|10720.3|10718.3|10719.3|10717.3|10723.3|10721.3|10716.1|10714.1|651
1594375800000|2020-07-10 10:10:00|10719.4|10717.4|10716.5|10714.5|10721.3|10719.3|10714.6|10712.6|325
1594376100000|2020-07-10 10:15:00|10716.4|10714.4|10710.3|10708.3|10716.9|10714.9|10709.5|10707.5|479
1594376400000|2020-07-10 10:20:00|10710.1|10708.1|10710.8|10708.8|10711.4|10709.4|10707.1|10705.1|485
1594376700000|2020-07-10 10:25:00|10710.6|10708.6|10709.5|10707.5|10712.5|10710.5|10706.8|10704.8|458
1594377000000|2020-07-10 10:30:00|10709.4|10707.4|10715.4|10713.4|10716.3|10714.3|10709.4|10707.4|455
1594377300000|2020-07-10 10:35:00|10715.1|10713.1|10721.3|10719.3|10721.5|10719.5|10714|10712|463
1594377600000|2020-07-10 10:40:00|10721.4|10719.4|10721.5|10719.5|10724.1|10722.1|10719.9|10717.9|533
1594377900000|2020-07-10 10:45:00|10721.6|10719.6|10720|10718|10723.5|10721.5|10719.3|10717.3|281
1594378200000|2020-07-10 10:50:00|10720.1|10718.1|10721|10719|10723.3|10721.3|10719|10717|333
1594378500000|2020-07-10 10:55:00|10720.8|10718.8|10721.3|10719.3|10723.3|10721.3|10719.8|10717.8|327
1594378800000|2020-07-10 11:00:00|10721.5|10719.5|10730.6|10728.6|10731.5|10729.5|10721.5|10719.5|888
1594379100000|2020-07-10 11:05:00|10730.8|10728.8|10735.8|10733.8|10738.1|10736.1|10730.6|10728.6|1201
1594379400000|2020-07-10 11:10:00|10735.6|10733.6|10736.5|10734.5|10738.8|10736.8|10735.4|10733.4|719
1594379700000|2020-07-10 11:15:00|10736.8|10734.8|10729.8|10727.8|10737.3|10735.3|10729.8|10727.8|698
1594380000000|2020-07-10 11:20:00|10730|10728|10729.8|10727.8|10731.9|10729.9|10728.6|10726.6|618
1594380300000|2020-07-10 11:25:00|10730|10728|10727.9|10725.9|10730.4|10728.4|10727.1|10725.1|567
1594380600000|2020-07-10 11:30:00|10728.1|10726.1|10724.9|10722.9|10728.5|10726.5|10724.8|10722.8|499
1594380900000|2020-07-10 11:35:00|10724.8|10722.8|10719.8|10717.8|10727.4|10725.4|10717.8|10715.8|1169
1594381200000|2020-07-10 11:40:00|10720|10718|10719|10717|10720.8|10718.8|10718|10716|577
1594381500000|2020-07-10 11:45:00|10719.3|10717.3|10706.4|10704.4|10720.6|10718.6|10701.8|10699.8|1491
1594381800000|2020-07-10 11:50:00|10706.5|10704.5|10706.8|10704.8|10711.1|10709.1|10704.5|10702.5|816
1594382100000|2020-07-10 11:55:00|10706.3|10704.3|10706.8|10704.8|10709.8|10707.8|10705.3|10703.3|608
1594382400000|2020-07-10 12:00:00|10707.3|10705.3|10698|10696|10708.8|10706.8|10695.1|10693.1|1441
1594382700000|2020-07-10 12:05:00|10697.5|10695.5|10696.9|10694.9|10700.5|10698.5|10694.9|10692.9|683
1594383000000|2020-07-10 12:10:00|10697|10695|10693.8|10691.8|10697.1|10695.1|10686.8|10684.8|1594
1594383300000|2020-07-10 12:15:00|10693|10691|10700.3|10698.3|10701.9|10699.9|10692.8|10690.8|1126
1594383600000|2020-07-10 12:20:00|10700.4|10698.4|10698.1|10696.1|10703.5|10701.5|10696.6|10694.6|764
1594383900000|2020-07-10 12:25:00|10698.3|10696.3|10702.5|10700.5|10704.4|10702.4|10698|10696|542
1594384200000|2020-07-10 12:30:00|10702.8|10700.8|10711.3|10709.3|10718|10716|10701.9|10699.9|2450
1594384500000|2020-07-10 12:35:00|10711.8|10709.8|10739.4|10737.4|10746.3|10744.3|10710.3|10708.3|3557
1594384800000|2020-07-10 12:40:00|10739.5|10737.5|10730.8|10728.8|10754.1|10752.1|10727.1|10725.1|4341
1594385100000|2020-07-10 12:45:00|10730.5|10728.5|10733.6|10731.6|10740.5|10738.5|10730.5|10728.5|2622
1594385400000|2020-07-10 12:50:00|10732.9|10730.9|10730.8|10728.8|10736|10734|10726.5|10724.5|1832
1594385700000|2020-07-10 12:55:00|10730.9|10728.9|10737|10735|10738.5|10736.5|10729.1|10727.1|1145
1594386000000|2020-07-10 13:00:00|10737.3|10735.3|10754.4|10752.4|10755.9|10753.9|10737|10735|3230
1594386300000|2020-07-10 13:05:00|10754.5|10752.5|10747|10745|10763.8|10761.8|10745.8|10743.8|2785
1594386600000|2020-07-10 13:10:00|10747.3|10745.3|10748.3|10746.3|10752.5|10750.5|10745.3|10743.3|1591
1594386900000|2020-07-10 13:15:00|10747.9|10745.9|10749|10747|10756.8|10754.8|10747.8|10745.8|1990
1594387200000|2020-07-10 13:20:00|10749.1|10747.1|10755|10753|10759.1|10757.1|10749.1|10747.1|1647
1594387500000|2020-07-10 13:25:00|10754.9|10752.9|10748.6|10746.6|10758.8|10756.8|10748.6|10746.6|2193
1594387800000|2020-07-10 13:30:00|10749.3|10747.3|10706.6|10705.6|10763.1|10762.1|10702.3|10701.3|16556
1594388100000|2020-07-10 13:35:00|10705.8|10704.8|10701.3|10700.3|10705.8|10704.8|10671|10670|16930
1594388400000|2020-07-10 13:40:00|10701.8|10700.8|10709.9|10708.9|10715.8|10714.8|10684.9|10683.9|13909
1594388700000|2020-07-10 13:45:00|10709.3|10708.3|10702.5|10701.5|10712.9|10711.9|10686.5|10685.5|8920
1594389000000|2020-07-10 13:50:00|10703.3|10702.3|10675.3|10674.3|10716.6|10715.6|10672.9|10671.9|11485
1594389300000|2020-07-10 13:55:00|10675.8|10674.8|10689.1|10688.1|10698.9|10697.9|10673.3|10672.3|8273
1594389600000|2020-07-10 14:00:00|10688.3|10687.3|10650.4|10649.4|10688.3|10687.3|10639.5|10638.5|12960
1594389900000|2020-07-10 14:05:00|10651.4|10650.4|10678.8|10677.8|10682.3|10681.3|10646.3|10645.3|9042
1594390200000|2020-07-10 14:10:00|10680.2|10679.2|10713.9|10712.9|10714.2|10713.2|10675.6|10674.6|8676
1594390500000|2020-07-10 14:15:00|10713.5|10712.5|10707.2|10706.2|10722.1|10721.1|10699.7|10698.7|8243
1594390800000|2020-07-10 14:20:00|10707.5|10706.5|10712.7|10711.7|10721.7|10720.7|10701|10700|5947
1594391100000|2020-07-10 14:25:00|10712.6|10711.6|10731.2|10730.2|10738|10737|10709.7|10708.7|10198
1594391400000|2020-07-10 14:30:00|10730.7|10729.7|10729.1|10728.1|10739.1|10738.1|10726.1|10725.1|6134
1594391700000|2020-07-10 14:35:00|10729.2|10728.2|10729.5|10728.5|10739.9|10738.9|10721.2|10720.2|6374
1594392000000|2020-07-10 14:40:00|10729.9|10728.9|10739.2|10738.2|10747.9|10746.9|10729.1|10728.1|7510
1594392300000|2020-07-10 14:45:00|10738.7|10737.7|10720.4|10719.4|10742.6|10741.6|10715.9|10714.9|7898
1594392600000|2020-07-10 14:50:00|10720.2|10719.2|10730.5|10729.5|10733.4|10732.4|10711.4|10710.4|5153
1594392900000|2020-07-10 14:55:00|10730.6|10729.6|10730.2|10729.2|10736.4|10735.4|10719|10718|4669
1594393200000|2020-07-10 15:00:00|10729.2|10728.2|10711.5|10710.5|10733.1|10732.1|10711.5|10710.5|6054
1594393500000|2020-07-10 15:05:00|10711.7|10710.7|10727.9|10726.9|10729|10728|10708.4|10707.4|4791
1594393800000|2020-07-10 15:10:00|10728|10727|10729.5|10728.5|10734|10733|10721.6|10720.6|4443
1594394100000|2020-07-10 15:15:00|10729.4|10728.4|10739|10738|10745.5|10744.5|10729.4|10728.4|4829
1594394400000|2020-07-10 15:20:00|10739.1|10738.1|10747|10746|10747.1|10746.1|10736.7|10735.7|3253
1594394700000|2020-07-10 15:25:00|10746.7|10745.7|10738.4|10737.4|10750.9|10749.9|10738.4|10737.4|3942
1594395000000|2020-07-10 15:30:00|10738.5|10737.5|10734.6|10733.6|10744.2|10743.2|10730|10729|4748
1594395300000|2020-07-10 15:35:00|10734.5|10733.5|10750|10749|10752.2|10751.2|10734.5|10733.5|4592
1594395600000|2020-07-10 15:40:00|10750.1|10749.1|10761.5|10760.5|10763.1|10762.1|10748.2|10747.2|4728
1594395900000|2020-07-10 15:45:00|10761.4|10760.4|10753.7|10752.7|10762.7|10761.7|10751.4|10750.4|3467
1594396200000|2020-07-10 15:50:00|10752.9|10751.9|10753.9|10752.9|10758.4|10757.4|10752.9|10751.9|3381
1594396500000|2020-07-10 15:55:00|10753.7|10752.7|10756.7|10755.7|10759.5|10758.5|10746|10745|6679
1594396800000|2020-07-10 16:00:00|10756.2|10755.2|10748.9|10747.9|10759.2|10758.2|10748.4|10747.4|4178
1594397100000|2020-07-10 16:05:00|10749|10748|10754|10753|10758.1|10757.1|10747|10746|4005
1594397400000|2020-07-10 16:10:00|10754.5|10753.5|10758.7|10757.7|10760.1|10759.1|10753.7|10752.7|2974
1594397700000|2020-07-10 16:15:00|10759|10758|10748|10747|10760.2|10759.2|10745.4|10744.4|3656
1594398000000|2020-07-10 16:20:00|10747.9|10746.9|10739.2|10738.2|10752.4|10751.4|10735.2|10734.2|4494
1594398300000|2020-07-10 16:25:00|10739.5|10738.5|10736|10735|10745.5|10744.5|10730|10729|4286
1594398600000|2020-07-10 16:30:00|10736.1|10735.1|10743.9|10742.9|10744.5|10743.5|10731.7|10730.7|2354
1594398900000|2020-07-10 16:35:00|10743.7|10742.7|10738.4|10737.4|10747.2|10746.2|10737.7|10736.7|4168
1594399200000|2020-07-10 16:40:00|10738.5|10737.5|10752.9|10751.9|10753.5|10752.5|10727.6|10726.6|5377
1594399500000|2020-07-10 16:45:00|10752.7|10751.7|10752.5|10751.5|10757.9|10756.9|10748.7|10747.7|2531
1594399800000|2020-07-10 16:50:00|10752.1|10751.1|10750.5|10749.5|10753.2|10752.2|10746|10745|2600
1594400100000|2020-07-10 16:55:00|10750.4|10749.4|10754.5|10753.5|10755|10754|10749.4|10748.4|2416
1594400400000|2020-07-10 17:00:00|10754.9|10753.9|10755.9|10754.9|10758.1|10757.1|10747.9|10746.9|2161
1594400700000|2020-07-10 17:05:00|10756|10755|10765.1|10764.1|10767.6|10766.6|10754.1|10753.1|3057
1594401000000|2020-07-10 17:10:00|10765|10764|10766|10765|10767.7|10766.7|10760.2|10759.2|2568
1594401300000|2020-07-10 17:15:00|10766.4|10765.4|10771|10770|10771.1|10770.1|10761.7|10760.7|2890
1594401600000|2020-07-10 17:20:00|10770.9|10769.9|10776.6|10775.6|10785.4|10784.4|10766.9|10765.9|4080
1594401900000|2020-07-10 17:25:00|10775.9|10774.9|10780|10779|10782.9|10781.9|10775.1|10774.1|1884
1594402200000|2020-07-10 17:30:00|10780.4|10779.4|10762.7|10761.7|10780.4|10779.4|10761|10760|3250
1594402500000|2020-07-10 17:35:00|10762.9|10761.9|10776|10775|10778.4|10777.4|10761.4|10760.4|3088
1594402800000|2020-07-10 17:40:00|10776.1|10775.1|10781.1|10780.1|10783.5|10782.5|10773.7|10772.7|2732
1594403100000|2020-07-10 17:45:00|10781.4|10780.4|10784.1|10783.1|10785|10784|10778.6|10777.6|2291
1594403400000|2020-07-10 17:50:00|10784.4|10783.4|10787.5|10786.5|10790.5|10789.5|10782.7|10781.7|3464
1594403700000|2020-07-10 17:55:00|10787.4|10786.4|10782.6|10781.6|10789.9|10788.9|10777.7|10776.7|2678
1594404000000|2020-07-10 18:00:00|10783.2|10782.2|10785.6|10784.6|10787.2|10786.2|10780.9|10779.9|2419
1594404300000|2020-07-10 18:05:00|10785.5|10784.5|10773.9|10772.9|10785.9|10784.9|10773.9|10772.9|2346
1594404600000|2020-07-10 18:10:00|10774.1|10773.1|10776.9|10775.9|10779|10778|10771.6|10770.6|1944
1594404900000|2020-07-10 18:15:00|10776.6|10775.6|10776.9|10775.9|10780.7|10779.7|10770.6|10769.6|2169
1594405200000|2020-07-10 18:20:00|10777.1|10776.1|10768.1|10767.1|10778.6|10777.6|10765.9|10764.9|2128
1594405500000|2020-07-10 18:25:00|10768|10767|10773.1|10772.1|10776.4|10775.4|10766.7|10765.7|1587
1594405800000|2020-07-10 18:30:00|10773|10772|10785.1|10784.1|10786.2|10785.2|10771.1|10770.1|2194
1594406100000|2020-07-10 18:35:00|10785|10784|10786.9|10785.9|10787.7|10786.7|10779.7|10778.7|1986
1594406400000|2020-07-10 18:40:00|10787|10786|10788.1|10787.1|10789.1|10788.1|10782.7|10781.7|1897
1594406700000|2020-07-10 18:45:00|10788.2|10787.2|10793|10792|10798.4|10797.4|10786.9|10785.9|3290
1594407000000|2020-07-10 18:50:00|10792.6|10791.6|10795.4|10794.4|10795.7|10794.7|10789.7|10788.7|1937
1594407300000|2020-07-10 18:55:00|10795.5|10794.5|10806.4|10805.4|10807.5|10806.5|10791.2|10790.2|4558
1594407600000|2020-07-10 19:00:00|10805.9|10804.9|10809|10808|10809.6|10808.6|10792.4|10791.4|4688
1594407900000|2020-07-10 19:05:00|10808.7|10807.7|10803.1|10802.1|10810.6|10809.6|10798.1|10797.1|2927
1594408200000|2020-07-10 19:10:00|10802.9|10801.9|10809|10808|10811.9|10810.9|10802.6|10801.6|2676
1594408500000|2020-07-10 19:15:00|10809.1|10808.1|10812.9|10811.9|10815.6|10814.6|10806.5|10805.5|2820
1594408800000|2020-07-10 19:20:00|10812.4|10811.4|10818.6|10817.6|10819.9|10818.9|10810.8|10809.8|2762
1594409100000|2020-07-10 19:25:00|10818.5|10817.5|10819.9|10818.9|10821.9|10820.9|10816.4|10815.4|2507
1594409400000|2020-07-10 19:30:00|10819.6|10818.6|10828.9|10827.9|10829.3|10828.3|10809.6|10808.6|5167
1594409700000|2020-07-10 19:35:00|10828.5|10827.5|10818.9|10817.9|10832.3|10831.3|10813.5|10812.5|4974
1594410000000|2020-07-10 19:40:00|10819.8|10818.8|10814.9|10813.9|10822.9|10821.9|10807.9|10806.9|3745
1594410300000|2020-07-10 19:45:00|10814.6|10813.6|10832.1|10831.1|10832.1|10831.1|10814.5|10813.5|3125
1594410600000|2020-07-10 19:50:00|10834.9|10833.9|10832.3|10831.3|10839.9|10838.9|10822.9|10821.9|4620
1594410900000|2020-07-10 19:55:00|10831.9|10830.9|10834.9|10833.9|10843.3|10842.3|10830.1|10829.1|6590
1594411200000|2020-07-10 20:00:00|10835.4|10833.4|10839.4|10837.4|10841|10839|10831.9|10829.9|3596
1594411500000|2020-07-10 20:05:00|10839.3|10837.3|10840.5|10838.5|10842|10840|10835.1|10833.1|2025
1594411800000|2020-07-10 20:10:00|10839.9|10837.9|10853.2|10848.2|10856.4|10854.4|10838.9|10836.9|3008
1594412100000|2020-07-10 20:15:00|10853|10848|10850.5|10845.5|10853|10848|10849.5|10844.5|0
1594412400000|2020-07-10 20:20:00|10851.2|10846.2|10853.1|10848.1|10853.5|10848.5|10851.1|10846.1|0
1594412700000|2020-07-10 20:25:00|10853.2|10848.2|10851.6|10846.6|10853.2|10848.2|10851.4|10846.4|0
1594413000000|2020-07-10 20:30:00|10850.6|10848.6|10855.6|10853.6|10858.9|10856.9|10849.1|10847.1|951
1594413300000|2020-07-10 20:35:00|10856.4|10854.4|10857.6|10855.6|10857.9|10855.9|10853.1|10851.1|389
1594413600000|2020-07-10 20:40:00|10857.9|10855.9|10856.1|10854.1|10858.4|10856.4|10854.4|10852.4|322
1594413900000|2020-07-10 20:45:00|10857.1|10855.1|10858.9|10856.9|10860.4|10858.4|10856.1|10854.1|297
1594414200000|2020-07-10 20:50:00|10860.1|10858.1|10856.9|10854.9|10861.4|10859.4|10855.9|10853.9|286
1594414500000|2020-07-10 20:55:00|10857.1|10855.1|10857.4|10852.4|10858.1|10856.1|10852.9|10850.9|246
1594591200000|2020-07-12 22:00:00|10870.6|10868.6|10880.6|10878.6|10885.1|10883.1|10864.6|10862.6|1767
1594591500000|2020-07-12 22:05:00|10881.5|10879.5|10885.3|10883.3|10886.4|10884.4|10870.4|10868.4|1130
1594591800000|2020-07-12 22:10:00|10886.3|10884.3|10905.3|10903.3|10912.9|10910.9|10886.3|10884.3|1385
1594592100000|2020-07-12 22:15:00|10905.6|10903.6|10905.8|10903.8|10908|10906|10901|10899|503
1594592400000|2020-07-12 22:20:00|10905.6|10903.6|10915.1|10913.1|10922.6|10920.6|10905.5|10903.5|1010
1594592700000|2020-07-12 22:25:00|10915.3|10913.3|10910.9|10908.9|10916.3|10914.3|10908|10906|583
1594593000000|2020-07-12 22:30:00|10911|10909|10910.8|10908.8|10912.6|10910.6|10904.4|10902.4|320
1594593300000|2020-07-12 22:35:00|10911|10909|10909.9|10907.9|10913.5|10911.5|10908|10906|202
1594593600000|2020-07-12 22:40:00|10910.1|10908.1|10908.5|10906.5|10910.6|10908.6|10902.5|10900.5|506
1594593900000|2020-07-12 22:45:00|10908.4|10906.4|10907.9|10905.9|10911.1|10909.1|10904.4|10902.4|257
1594594200000|2020-07-12 22:50:00|10908|10906|10905.4|10903.4|10909.1|10907.1|10903|10901|172
1594594500000|2020-07-12 22:55:00|10905.3|10903.3|10910.8|10908.8|10910.8|10908.8|10905.1|10903.1|210
1594594800000|2020-07-12 23:00:00|10911.1|10909.1|10912.5|10910.5|10915.5|10913.5|10909.6|10907.6|581
1594595100000|2020-07-12 23:05:00|10912.4|10910.4|10908.5|10906.5|10915.1|10913.1|10906.6|10904.6|332
1594595400000|2020-07-12 23:10:00|10908.3|10906.3|10908.3|10906.3|10909.6|10907.6|10903.8|10901.8|205
1594595700000|2020-07-12 23:15:00|10908.4|10906.4|10904|10902|10908.4|10906.4|10902.6|10900.6|215
1594596000000|2020-07-12 23:20:00|10904.1|10902.1|10901.8|10899.8|10905.3|10903.3|10894.6|10892.6|668
1594596300000|2020-07-12 23:25:00|10901.5|10899.5|10907.9|10905.9|10909.4|10907.4|10899|10897|337
1594596600000|2020-07-12 23:30:00|10907.5|10905.5|10903.9|10901.9|10908.3|10906.3|10899|10897|304
1594596900000|2020-07-12 23:35:00|10903.8|10901.8|10901.9|10899.9|10906.8|10904.8|10900.9|10898.9|221
1594597200000|2020-07-12 23:40:00|10901.4|10899.4|10900.6|10898.6|10902.6|10900.6|10899.4|10897.4|246
1594597500000|2020-07-12 23:45:00|10900.3|10898.3|10900.6|10898.6|10902.4|10900.4|10897.1|10895.1|231
1594597800000|2020-07-12 23:50:00|10900.5|10898.5|10896.1|10894.1|10901.4|10899.4|10895.3|10893.3|268
1594598100000|2020-07-12 23:55:00|10895.8|10893.8|10890.8|10888.8|10896.9|10894.9|10890|10888|387
1594598400000|2020-07-13 00:00:00|10890.9|10888.9|10882.8|10880.8|10895.1|10893.1|10877.5|10875.5|1160
1594598700000|2020-07-13 00:05:00|10882.9|10880.9|10885.9|10883.9|10887|10885|10879.5|10877.5|507
1594599000000|2020-07-13 00:10:00|10886|10884|10883.9|10881.9|10887.3|10885.3|10879.3|10877.3|538
1594599300000|2020-07-13 00:15:00|10883.5|10881.5|10875.5|10873.5|10883.6|10881.6|10872.3|10870.3|700
1594599600000|2020-07-13 00:20:00|10875|10873|10884|10882|10884|10882|10873.4|10871.4|558
1594599900000|2020-07-13 00:25:00|10884.1|10882.1|10890.8|10888.8|10891|10889|10882.8|10880.8|650
1594600200000|2020-07-13 00:30:00|10891|10889|10893.8|10891.8|10894.1|10892.1|10888.5|10886.5|411
1594600500000|2020-07-13 00:35:00|10894|10892|10890.8|10888.8|10895.9|10893.9|10888.9|10886.9|415
1594600800000|2020-07-13 00:40:00|10890.6|10888.6|10899.9|10897.9|10900.8|10898.8|10889.9|10887.9|536
1594601100000|2020-07-13 00:45:00|10900.1|10898.1|10900.4|10898.4|10902.4|10900.4|10898.3|10896.3|514
1594601400000|2020-07-13 00:50:00|10900.6|10898.6|10897.9|10895.9|10900.6|10898.6|10895.6|10893.6|327
1594601700000|2020-07-13 00:55:00|10898|10896|10905.4|10903.4|10906.4|10904.4|10897.1|10895.1|531
1594602000000|2020-07-13 01:00:00|10905.5|10903.5|10909.6|10907.6|10913.6|10911.6|10905.3|10903.3|812
1594602300000|2020-07-13 01:05:00|10909.8|10907.8|10905.3|10903.3|10912.4|10910.4|10905.1|10903.1|492
1594602600000|2020-07-13 01:10:00|10904.9|10902.9|10906.8|10904.8|10908.5|10906.5|10904.9|10902.9|414
1594602900000|2020-07-13 01:15:00|10906.6|10904.6|10899|10897|10907.3|10905.3|10896.4|10894.4|750
1594603200000|2020-07-13 01:20:00|10899.1|10897.1|10895.3|10893.3|10899.4|10897.4|10893.3|10891.3|423
1594603500000|2020-07-13 01:25:00|10895.1|10893.1|10896.5|10894.5|10899.1|10897.1|10893.3|10891.3|477
1594603800000|2020-07-13 01:30:00|10896.6|10894.6|10908.9|10906.9|10909.6|10907.6|10896.4|10894.4|837
1594604100000|2020-07-13 01:35:00|10909.3|10907.3|10908.3|10906.3|10911.1|10909.1|10908|10906|460
1594604400000|2020-07-13 01:40:00|10908.4|10906.4|10900.9|10898.9|10908.6|10906.6|10900.4|10898.4|644
1594604700000|2020-07-13 01:45:00|10900.6|10898.6|10905.9|10903.9|10906.4|10904.4|10900.6|10898.6|440
1594605000000|2020-07-13 01:50:00|10906|10904|10907.5|10905.5|10910.4|10908.4|10903.5|10901.5|463
1594605300000|2020-07-13 01:55:00|10907.6|10905.6|10905.9|10903.9|10911.1|10909.1|10905.9|10903.9|366
1594605600000|2020-07-13 02:00:00|10906.1|10904.1|10904.4|10902.4|10906.4|10904.4|10900.3|10898.3|596
1594605900000|2020-07-13 02:05:00|10904.6|10902.6|10903.3|10901.3|10905.8|10903.8|10900.1|10898.1|354
1594606200000|2020-07-13 02:10:00|10903.1|10901.1|10906.9|10904.9|10909.9|10907.9|10902.4|10900.4|427
1594606500000|2020-07-13 02:15:00|10906.8|10904.8|10909.1|10907.1|10909.9|10907.9|10905.3|10903.3|418
1594606800000|2020-07-13 02:20:00|10909|10907|10906.6|10904.6|10909|10907|10906.5|10904.5|211
1594607100000|2020-07-13 02:25:00|10906.9|10904.9|10905|10903|10907|10905|10902.6|10900.6|270
1594607400000|2020-07-13 02:30:00|10904.6|10902.6|10908.3|10906.3|10908.9|10906.9|10904.1|10902.1|298
1594607700000|2020-07-13 02:35:00|10908.8|10906.8|10905.1|10903.1|10909.5|10907.5|10905|10903|249
1594608000000|2020-07-13 02:40:00|10905.3|10903.3|10896.8|10894.8|10906|10904|10896.5|10894.5|465
1594608300000|2020-07-13 02:45:00|10896.6|10894.6|10896.8|10894.8|10899.4|10897.4|10894.1|10892.1|344
1594608600000|2020-07-13 02:50:00|10896.3|10894.3|10897.5|10895.5|10901.4|10899.4|10896.3|10894.3|404
1594608900000|2020-07-13 02:55:00|10897.6|10895.6|10894.6|10892.6|10897.6|10895.6|10892.9|10890.9|371
1594609200000|2020-07-13 03:00:00|10894.8|10892.8|10889.5|10887.5|10894.9|10892.9|10886.8|10884.8|563
1594609500000|2020-07-13 03:05:00|10889.4|10887.4|10887.4|10885.4|10893|10891|10886.9|10884.9|449
1594609800000|2020-07-13 03:10:00|10887.5|10885.5|10887.9|10885.9|10891.1|10889.1|10885.1|10883.1|374
1594610100000|2020-07-13 03:15:00|10887.8|10885.8|10892.9|10890.9|10893.6|10891.6|10887.6|10885.6|317
1594610400000|2020-07-13 03:20:00|10892.8|10890.8|10890.8|10888.8|10893.6|10891.6|10888.8|10886.8|184
1594610700000|2020-07-13 03:25:00|10891|10889|10894|10892|10896|10894|10890.6|10888.6|338
1594611000000|2020-07-13 03:30:00|10893.9|10891.9|10891.5|10889.5|10897.4|10895.4|10890.9|10888.9|308
1594611300000|2020-07-13 03:35:00|10891.6|10889.6|10893|10891|10893.9|10891.9|10889.9|10887.9|332
1594611600000|2020-07-13 03:40:00|10893.1|10891.1|10894.1|10892.1|10895.1|10893.1|10892.1|10890.1|132
1594611900000|2020-07-13 03:45:00|10894.3|10892.3|10895.5|10893.5|10896.6|10894.6|10892.5|10890.5|134
1594612200000|2020-07-13 03:50:00|10895.4|10893.4|10894.6|10892.6|10896.6|10894.6|10894.1|10892.1|117
1594612500000|2020-07-13 03:55:00|10894.5|10892.5|10892.1|10890.1|10895.4|10893.4|10891.9|10889.9|150
1594612800000|2020-07-13 04:00:00|10892.5|10890.5|10895.1|10893.1|10896|10894|10892.4|10890.4|131
1594613100000|2020-07-13 04:05:00|10895.3|10893.3|10891.6|10889.6|10896.1|10894.1|10891.1|10889.1|194
1594613400000|2020-07-13 04:10:00|10891.5|10889.5|10892.1|10890.1|10894.1|10892.1|10890.5|10888.5|152
1594613700000|2020-07-13 04:15:00|10892.3|10890.3|10895.4|10893.4|10896.6|10894.6|10892.3|10890.3|201
1594614000000|2020-07-13 04:20:00|10895.3|10893.3|10894.5|10892.5|10895.5|10893.5|10893.9|10891.9|117
1594614300000|2020-07-13 04:25:00|10894.4|10892.4|10893|10891|10895.5|10893.5|10892.8|10890.8|92
1594614600000|2020-07-13 04:30:00|10892.6|10890.6|10893.3|10891.3|10894.1|10892.1|10890.3|10888.3|194
1594614900000|2020-07-13 04:35:00|10893.4|10891.4|10893|10891|10894.4|10892.4|10892.5|10890.5|127
1594615200000|2020-07-13 04:40:00|10893.1|10891.1|10887.9|10885.9|10893.4|10891.4|10887.1|10885.1|349
1594615500000|2020-07-13 04:45:00|10888.3|10886.3|10889.5|10887.5|10891.6|10889.6|10888.1|10886.1|194
1594615800000|2020-07-13 04:50:00|10889.3|10887.3|10893.1|10891.1|10894.9|10892.9|10889.1|10887.1|239
1594616100000|2020-07-13 04:55:00|10893.3|10891.3|10893.1|10891.1|10895.9|10893.9|10892|10890|174
1594616400000|2020-07-13 05:00:00|10893|10891|10896.6|10894.6|10897.6|10895.6|10892.4|10890.4|381
1594616700000|2020-07-13 05:05:00|10896.5|10894.5|10900.4|10898.4|10903.9|10901.9|10896.1|10894.1|707
1594617000000|2020-07-13 05:10:00|10900.6|10898.6|10900.9|10898.9|10901.9|10899.9|10899.9|10897.9|219
1594617300000|2020-07-13 05:15:00|10901|10899|10900.1|10898.1|10902|10900|10899.9|10897.9|212
1594617600000|2020-07-13 05:20:00|10900.3|10898.3|10901.6|10899.6|10903.6|10901.6|10899.1|10897.1|280
1594617900000|2020-07-13 05:25:00|10901.5|10899.5|10903.3|10901.3|10903.4|10901.4|10899.5|10897.5|189
1594618200000|2020-07-13 05:30:00|10903.4|10901.4|10903.3|10901.3|10904.1|10902.1|10901.9|10899.9|233
1594618500000|2020-07-13 05:35:00|10903.4|10901.4|10906.4|10904.4|10906.4|10904.4|10901|10899|302
1594618800000|2020-07-13 05:40:00|10906.3|10904.3|10906.5|10904.5|10907.4|10905.4|10904.1|10902.1|331
1594619100000|2020-07-13 05:45:00|10906.6|10904.6|10906.9|10904.9|10907.9|10905.9|10904.1|10902.1|326
1594619400000|2020-07-13 05:50:00|10906.8|10904.8|10911.8|10909.8|10912.9|10910.9|10905.6|10903.6|525
1594619700000|2020-07-13 05:55:00|10911.5|10909.5|10912.6|10910.6|10914.9|10912.9|10911.1|10909.1|514
1594620000000|2020-07-13 06:00:00|10912.9|10910.9|10925.9|10923.9|10930.6|10928.6|10912.4|10910.4|1781
1594620300000|2020-07-13 06:05:00|10925.6|10923.6|10924.6|10922.6|10929.4|10927.4|10923|10921|819
1594620600000|2020-07-13 06:10:00|10924.5|10922.5|10918.9|10916.9|10925|10923|10917|10915|676
1594620900000|2020-07-13 06:15:00|10919|10917|10916.9|10914.9|10920.6|10918.6|10916.1|10914.1|519
1594621200000|2020-07-13 06:20:00|10916.8|10914.8|10914|10912|10918.6|10916.6|10912.3|10910.3|522
1594621500000|2020-07-13 06:25:00|10914.1|10912.1|10912.8|10910.8|10914.4|10912.4|10909.6|10907.6|756
1594621800000|2020-07-13 06:30:00|10913.1|10911.1|10914.5|10912.5|10919|10917|10912.6|10910.6|509
1594622100000|2020-07-13 06:35:00|10914.9|10912.9|10912|10910|10917.9|10915.9|10912|10910|344
1594622400000|2020-07-13 06:40:00|10911.6|10909.6|10918.1|10916.1|10919.4|10917.4|10911.5|10909.5|419
1594622700000|2020-07-13 06:45:00|10918.3|10916.3|10916.6|10914.6|10920.1|10918.1|10915.9|10913.9|473
1594623000000|2020-07-13 06:50:00|10916.5|10914.5|10915.6|10913.6|10917.8|10915.8|10914.4|10912.4|316
1594623300000|2020-07-13 06:55:00|10915.5|10913.5|10911.4|10909.4|10917.4|10915.4|10911.1|10909.1|445
1594623600000|2020-07-13 07:00:00|10910.5|10908.5|10911.6|10909.6|10917.4|10915.4|10908.4|10906.4|990
1594623900000|2020-07-13 07:05:00|10911.5|10909.5|10900.9|10898.9|10911.5|10909.5|10899.5|10897.5|1519
1594624200000|2020-07-13 07:10:00|10901.3|10899.3|10900.8|10898.8|10905.4|10903.4|10899.4|10897.4|1170
1594624500000|2020-07-13 07:15:00|10901.3|10899.3|10905.4|10903.4|10906.6|10904.6|10898.4|10896.4|1064
1594624800000|2020-07-13 07:20:00|10905.5|10903.5|10907.4|10905.4|10912.9|10910.9|10904.4|10902.4|1177
1594625100000|2020-07-13 07:25:00|10907|10905|10902.9|10900.9|10908.1|10906.1|10900.3|10898.3|839
1594625400000|2020-07-13 07:30:00|10902.8|10900.8|10911.8|10909.8|10912.6|10910.6|10901.5|10899.5|1107
1594625700000|2020-07-13 07:35:00|10911.6|10909.6|10910.9|10908.9|10913.1|10911.1|10906.6|10904.6|594
1594626000000|2020-07-13 07:40:00|10910.8|10908.8|10909.6|10907.6|10912.6|10910.6|10906.6|10904.6|716
1594626300000|2020-07-13 07:45:00|10909.8|10907.8|10906.5|10904.5|10911.1|10909.1|10904.6|10902.6|591
1594626600000|2020-07-13 07:50:00|10906.4|10904.4|10904.9|10902.9|10907.8|10905.8|10902.4|10900.4|689
1594626900000|2020-07-13 07:55:00|10905|10903|10900.8|10898.8|10907.1|10905.1|10899.9|10897.9|593
1594627200000|2020-07-13 08:00:00|10900.5|10898.5|10896|10894|10901.1|10899.1|10893.1|10891.1|1272
1594627500000|2020-07-13 08:05:00|10895.9|10893.9|10901.4|10899.4|10902.5|10900.5|10895.3|10893.3|798
1594627800000|2020-07-13 08:10:00|10901.6|10899.6|10902.9|10900.9|10904.6|10902.6|10900.9|10898.9|592
1594628100000|2020-07-13 08:15:00|10902.8|10900.8|10895.9|10893.9|10904.1|10902.1|10894.1|10892.1|681
1594628400000|2020-07-13 08:20:00|10895.5|10893.5|10893.6|10891.6|10898.4|10896.4|10892.4|10890.4|722
1594628700000|2020-07-13 08:25:00|10893.9|10891.9|10895.4|10893.4|10896.1|10894.1|10890.4|10888.4|744
1594629000000|2020-07-13 08:30:00|10895.9|10893.9|10883.9|10881.9|10895.9|10893.9|10882.1|10880.1|1298
1594629300000|2020-07-13 08:35:00|10884.1|10882.1|10891.1|10889.1|10892|10890|10880.4|10878.4|945
1594629600000|2020-07-13 08:40:00|10891.4|10889.4|10894.9|10892.9|10896.1|10894.1|10888.9|10886.9|635
1594629900000|2020-07-13 08:45:00|10895|10893|10897.9|10895.9|10899.1|10897.1|10892.9|10890.9|778
1594630200000|2020-07-13 08:50:00|10897.6|10895.6|10898.3|10896.3|10900.1|10898.1|10895.9|10893.9|414
1594630500000|2020-07-13 08:55:00|10898.4|10896.4|10898.1|10896.1|10898.4|10896.4|10894.9|10892.9|417
1594630800000|2020-07-13 09:00:00|10898.3|10896.3|10904.1|10902.1|10906|10904|10897|10895|936
1594631100000|2020-07-13 09:05:00|10904.3|10902.3|10901.5|10899.5|10904.9|10902.9|10900.6|10898.6|480
1594631400000|2020-07-13 09:10:00|10901|10899|10902.6|10900.6|10903.6|10901.6|10900.6|10898.6|390
1594631700000|2020-07-13 09:15:00|10902.9|10900.9|10905.9|10903.9|10908.1|10906.1|10900|10898|631
1594632000000|2020-07-13 09:20:00|10905.5|10903.5|10889.5|10887.5|10905.9|10903.9|10887.1|10885.1|1276
1594632300000|2020-07-13 09:25:00|10889.4|10887.4|10895.6|10893.6|10895.6|10893.6|10888.9|10886.9|391
1594632600000|2020-07-13 09:30:00|10895.1|10893.1|10897.9|10895.9|10899.6|10897.6|10892.6|10890.6|550
1594632900000|2020-07-13 09:35:00|10897.8|10895.8|10904.9|10902.9|10907.3|10905.3|10897.4|10895.4|732
1594633200000|2020-07-13 09:40:00|10905|10903|10899.6|10897.6|10905.4|10903.4|10899.1|10897.1|473
1594633500000|2020-07-13 09:45:00|10899.8|10897.8|10904.3|10902.3|10906|10904|10898.4|10896.4|425
1594633800000|2020-07-13 09:50:00|10904.4|10902.4|10903.4|10901.4|10907.1|10905.1|10901.4|10899.4|560
1594634100000|2020-07-13 09:55:00|10903.5|10901.5|10909.4|10907.4|10910.9|10908.9|10903.5|10901.5|876
1594634400000|2020-07-13 10:00:00|10909.1|10907.1|10909.9|10907.9|10910.1|10908.1|10904.9|10902.9|555
1594634700000|2020-07-13 10:05:00|10909.8|10907.8|10913.9|10911.9|10915.9|10913.9|10902.4|10900.4|998
1594635000000|2020-07-13 10:10:00|10913.8|10911.8|10909.8|10907.8|10913.9|10911.9|10907.1|10905.1|491
1594635300000|2020-07-13 10:15:00|10909.9|10907.9|10916.4|10914.4|10916.6|10914.6|10907.1|10905.1|467
1594635600000|2020-07-13 10:20:00|10916.5|10914.5|10914|10912|10916.6|10914.6|10912.1|10910.1|331
1594635900000|2020-07-13 10:25:00|10914.1|10912.1|10914.4|10912.4|10915.3|10913.3|10912.9|10910.9|309
1594636200000|2020-07-13 10:30:00|10914.3|10912.3|10914.9|10912.9|10916.6|10914.6|10909.9|10907.9|589
1594636500000|2020-07-13 10:35:00|10914.5|10912.5|10909.6|10907.6|10914.5|10912.5|10907.6|10905.6|429
1594636800000|2020-07-13 10:40:00|10909.8|10907.8|10906.5|10904.5|10910.9|10908.9|10906|10904|489
1594637100000|2020-07-13 10:45:00|10906|10904|10909.6|10907.6|10911.6|10909.6|10905|10903|634
1594637400000|2020-07-13 10:50:00|10910.1|10908.1|10920.6|10918.6|10923.9|10921.9|10909.6|10907.6|1150
1594637700000|2020-07-13 10:55:00|10920.9|10918.9|10921.9|10919.9|10923.1|10921.1|10919.9|10917.9|574
1594638000000|2020-07-13 11:00:00|10921.4|10919.4|10931.8|10929.8|10932.5|10930.5|10920|10918|1404
1594638300000|2020-07-13 11:05:00|10932|10930|10941.9|10939.9|10947.6|10945.6|10930.9|10928.9|1997
1594638600000|2020-07-13 11:10:00|10941.8|10939.8|10947.6|10945.6|10951.5|10949.5|10939.1|10937.1|1399
1594638900000|2020-07-13 11:15:00|10947.5|10945.5|10941.1|10939.1|10948|10946|10941.1|10939.1|826
1594639200000|2020-07-13 11:20:00|10940.9|10938.9|10943.1|10941.1|10944.6|10942.6|10940.4|10938.4|597
1594639500000|2020-07-13 11:25:00|10943.3|10941.3|10942.9|10940.9|10944.6|10942.6|10941.1|10939.1|402
1594639800000|2020-07-13 11:30:00|10942.6|10940.6|10945.6|10943.6|10947.4|10945.4|10941.1|10939.1|687
1594640100000|2020-07-13 11:35:00|10946|10944|10947.9|10945.9|10949|10947|10943.9|10941.9|448
1594640400000|2020-07-13 11:40:00|10947.6|10945.6|10950.9|10948.9|10953.4|10951.4|10947.1|10945.1|793
1594640700000|2020-07-13 11:45:00|10950.8|10948.8|10949.9|10947.9|10954.9|10952.9|10946.8|10944.8|717
1594641000000|2020-07-13 11:50:00|10949.8|10947.8|10950.8|10948.8|10952.6|10950.6|10947.5|10945.5|593
1594641300000|2020-07-13 11:55:00|10951.1|10949.1|10953.6|10951.6|10953.6|10951.6|10948.6|10946.6|768
1594641600000|2020-07-13 12:00:00|10953.4|10951.4|10953.1|10951.1|10965.3|10963.3|10952.5|10950.5|1745
1594641900000|2020-07-13 12:05:00|10952.8|10950.8|10951.9|10949.9|10954.3|10952.3|10950.6|10948.6|461
1594642200000|2020-07-13 12:10:00|10952.3|10950.3|10948.1|10946.1|10953.1|10951.1|10947.9|10945.9|711
1594642500000|2020-07-13 12:15:00|10947.9|10945.9|10944.6|10942.6|10948.1|10946.1|10942.5|10940.5|1135
1594642800000|2020-07-13 12:20:00|10944.8|10942.8|10949.4|10947.4|10950.4|10948.4|10943.9|10941.9|776
1594643100000|2020-07-13 12:25:00|10949.1|10947.1|10946.4|10944.4|10951.8|10949.8|10943.9|10941.9|893
1594643400000|2020-07-13 12:30:00|10946.6|10944.6|10944.4|10942.4|10947.4|10945.4|10942.6|10940.6|827
1594643700000|2020-07-13 12:35:00|10944.1|10942.1|10944.4|10942.4|10946.4|10944.4|10942.4|10940.4|533
1594644000000|2020-07-13 12:40:00|10944.1|10942.1|10946.4|10944.4|10946.5|10944.5|10943.5|10941.5|418
1594644300000|2020-07-13 12:45:00|10946.5|10944.5|10954|10952|10955.1|10953.1|10946.4|10944.4|1126
1594644600000|2020-07-13 12:50:00|10953.8|10951.8|10952.8|10950.8|10953.9|10951.9|10950.1|10948.1|600
1594644900000|2020-07-13 12:55:00|10952.9|10950.9|10950.5|10948.5|10954.1|10952.1|10949.4|10947.4|848
1594645200000|2020-07-13 13:00:00|10950.4|10948.4|10955.1|10953.1|10955.6|10953.6|10950.1|10948.1|852
1594645500000|2020-07-13 13:05:00|10955.4|10953.4|10947.1|10945.1|10955.4|10953.4|10946.8|10944.8|1604
1594645800000|2020-07-13 13:10:00|10946.9|10944.9|10952.9|10950.9|10953.1|10951.1|10944.8|10942.8|1072
1594646100000|2020-07-13 13:15:00|10952.8|10950.8|10956.9|10954.9|10956.9|10954.9|10950.6|10948.6|806
1594646400000|2020-07-13 13:20:00|10956.6|10954.6|10956.1|10954.1|10957|10955|10953.4|10951.4|2186
1594646700000|2020-07-13 13:25:00|10956|10954|10951.4|10949.4|10958.1|10956.1|10949|10947|2440
1594647000000|2020-07-13 13:30:00|10950.9|10949.9|10961.4|10960.4|10978.1|10977.1|10943|10942|15112
1594647300000|2020-07-13 13:35:00|10961.5|10960.5|10985.6|10984.6|10994.8|10993.8|10961.5|10960.5|11860
1594647600000|2020-07-13 13:40:00|10986.1|10985.1|11005.6|11004.6|11010.1|11009.1|10986.1|10985.1|10394
1594647900000|2020-07-13 13:45:00|11005.8|11004.8|10994.6|10993.6|11009.4|11008.4|10984.5|10983.5|8096
1594648200000|2020-07-13 13:50:00|10994.9|10993.9|10986.6|10985.6|10997.1|10996.1|10975.9|10974.9|6240
1594648500000|2020-07-13 13:55:00|10986.4|10985.4|10977.9|10976.9|11007.1|11006.1|10975.8|10974.8|6559
1594648800000|2020-07-13 14:00:00|10978.3|10977.3|10978.6|10977.6|10988.6|10987.6|10956.9|10955.9|8798
1594649100000|2020-07-13 14:05:00|10978.8|10977.8|10997.6|10996.6|10997.9|10996.9|10974.6|10973.6|5906
1594649400000|2020-07-13 14:10:00|10999.5|10998.5|10996.2|10995.2|11006.5|11005.5|10991|10990|5500
1594649700000|2020-07-13 14:15:00|10996.3|10995.3|10988.8|10987.8|11002.2|11001.2|10987.3|10986.3|5216
1594650000000|2020-07-13 14:20:00|10989.3|10988.3|10999|10998|11004.3|11003.3|10985.8|10984.8|4322
1594650300000|2020-07-13 14:25:00|10998.8|10997.8|11014|11013|11016|11015|10990.8|10989.8|5379
1594650600000|2020-07-13 14:30:00|11014.7|11013.7|11010.8|11009.8|11017.8|11016.8|11003.5|11002.5|5559
1594650900000|2020-07-13 14:35:00|11011.3|11010.3|11008.8|11007.8|11011.8|11010.8|10990.9|10989.9|5181
1594651200000|2020-07-13 14:40:00|11009.2|11008.2|11021.5|11020.5|11029.5|11028.5|11008.5|11007.5|6932
1594651500000|2020-07-13 14:45:00|11021.3|11020.3|11022.7|11021.7|11025.5|11024.5|11000.3|10999.3|7154
1594651800000|2020-07-13 14:50:00|11022.8|11021.8|11020.8|11019.8|11027.7|11026.7|11012.3|11011.3|5142
1594652100000|2020-07-13 14:55:00|11020.5|11019.5|11043.3|11042.3|11044.5|11043.5|11017.5|11016.5|7117
1594652400000|2020-07-13 15:00:00|11042.5|11041.5|11058.3|11057.3|11060.9|11059.9|11035|11034|8077
1594652700000|2020-07-13 15:05:00|11058|11057|11049.8|11048.8|11063.8|11062.8|11046.5|11045.5|7047
1594653000000|2020-07-13 15:10:00|11050|11049|11053|11052|11058.8|11057.8|11050|11049|3348
1594653300000|2020-07-13 15:15:00|11052.8|11051.8|11062.3|11061.3|11066.2|11065.2|11050.8|11049.8|3572
1594653600000|2020-07-13 15:20:00|11062.5|11061.5|11061.3|11060.3|11068.4|11067.4|11047.9|11046.9|5109
1594653900000|2020-07-13 15:25:00|11061.5|11060.5|11067.4|11066.4|11071.2|11070.2|11058.9|11057.9|4602
1594654200000|2020-07-13 15:30:00|11067.8|11066.8|11060.3|11059.3|11073.3|11072.3|11059.4|11058.4|4885
1594654500000|2020-07-13 15:35:00|11060.5|11059.5|11069|11068|11070|11069|11059.8|11058.8|2991
1594654800000|2020-07-13 15:40:00|11069.4|11068.4|11057.3|11056.3|11069.8|11068.8|11056.5|11055.5|6108
1594655100000|2020-07-13 15:45:00|11057.5|11056.5|11040.8|11039.8|11060.9|11059.9|11034.4|11033.4|7174
1594655400000|2020-07-13 15:50:00|11040.3|11039.3|11035.3|11034.3|11049|11048|11032.2|11031.2|4701
1594655700000|2020-07-13 15:55:00|11035.5|11034.5|11047.9|11046.9|11048.4|11047.4|11031.3|11030.3|3092
1594656000000|2020-07-13 16:00:00|11048.3|11047.3|11051.8|11050.8|11054.5|11053.5|11044|11043|3333
1594656300000|2020-07-13 16:05:00|11051.3|11050.3|11054.2|11053.2|11055.9|11054.9|11047|11046|2874
1594656600000|2020-07-13 16:10:00|11053.8|11052.8|11040.2|11039.2|11054.3|11053.3|11033|11032|4059
1594656900000|2020-07-13 16:15:00|11040.5|11039.5|11046.7|11045.7|11046.9|11045.9|11037.9|11036.9|2011
1594657200000|2020-07-13 16:20:00|11046.5|11045.5|11054.7|11053.7|11055.8|11054.8|11044.9|11043.9|2875
1594657500000|2020-07-13 16:25:00|11054.9|11053.9|11045|11044|11056.9|11055.9|11043.8|11042.8|2031
1594657800000|2020-07-13 16:30:00|11045.2|11044.2|11039.5|11038.5|11047.9|11046.9|11037.9|11036.9|2660
1594658100000|2020-07-13 16:35:00|11039.3|11038.3|11036.3|11035.3|11040.7|11039.7|11028.2|11027.2|3930
1594658400000|2020-07-13 16:40:00|11036.4|11035.4|11025.4|11024.4|11037.8|11036.8|11019.7|11018.7|3777
1594658700000|2020-07-13 16:45:00|11025.2|11024.2|11011.2|11010.2|11031.9|11030.9|11005|11004|4680
1594659000000|2020-07-13 16:50:00|11010.7|11009.7|10994.8|10993.8|11013.5|11012.5|10992.2|10991.2|5503
1594659300000|2020-07-13 16:55:00|10995|10994|10981|10980|11004|11003|10979.8|10978.8|6143
1594659600000|2020-07-13 17:00:00|10981.8|10980.8|11000.5|10999.5|11000.9|10999.9|10981.4|10980.4|6881
1594659900000|2020-07-13 17:05:00|11001|11000|10994.2|10993.2|11004.2|11003.2|10991.5|10990.5|4318
1594660200000|2020-07-13 17:10:00|10994.5|10993.5|10990.2|10989.2|11000.5|10999.5|10984.3|10983.3|3790
1594660500000|2020-07-13 17:15:00|10990|10989|11009.3|11008.3|11010.3|11009.3|10989.5|10988.5|5056
1594660800000|2020-07-13 17:20:00|11009.2|11008.2|11017.3|11016.3|11022.2|11021.2|11005.4|11004.4|4003
1594661100000|2020-07-13 17:25:00|11017.4|11016.4|11020.5|11019.5|11022.6|11021.6|11010.9|11009.9|2995
1594661400000|2020-07-13 17:30:00|11020.6|11019.6|11018.9|11017.9|11027.4|11026.4|11016.8|11015.8|3236
1594661700000|2020-07-13 17:35:00|11018.8|11017.8|11009.4|11008.4|11026.5|11025.5|11009.4|11008.4|4161
1594662000000|2020-07-13 17:40:00|11009.9|11008.9|10984.6|10983.6|11012|11011|10979.1|10978.1|5657
1594662300000|2020-07-13 17:45:00|10984.8|10983.8|10972.3|10971.3|10990|10989|10966.5|10965.5|4793
1594662600000|2020-07-13 17:50:00|10972.1|10971.1|10976.8|10975.8|10977.8|10976.8|10971|10970|3222
1594662900000|2020-07-13 17:55:00|10976.6|10975.6|10958.3|10957.3|10977.1|10976.1|10954.5|10953.5|5159
1594663200000|2020-07-13 18:00:00|10958.5|10957.5|10923.1|10922.1|10970|10969|10915.5|10914.5|10034
1594663500000|2020-07-13 18:05:00|10922.8|10921.8|10881|10880|10933.3|10932.3|10870.4|10869.4|14972
1594663800000|2020-07-13 18:10:00|10879.8|10878.8|10894.3|10893.3|10899.8|10898.8|10863.6|10862.6|13573
1594664100000|2020-07-13 18:15:00|10894.1|10893.1|10910.3|10909.3|10912.8|10911.8|10889.5|10888.5|7881
1594664400000|2020-07-13 18:20:00|10910.5|10909.5|10875.8|10874.8|10914.5|10913.5|10870.1|10869.1|8047
1594664700000|2020-07-13 18:25:00|10875.3|10874.3|10841|10840|10889.3|10888.3|10833|10832|13367
1594665000000|2020-07-13 18:30:00|10841.5|10840.5|10810.5|10809.5|10849.5|10848.5|10799.5|10798.5|13381
1594665300000|2020-07-13 18:35:00|10810.8|10809.8|10843.3|10842.3|10843.3|10842.3|10793|10792|13607
1594665600000|2020-07-13 18:40:00|10842.8|10841.8|10860.5|10859.5|10868.6|10867.6|10840.5|10839.5|9216
1594665900000|2020-07-13 18:45:00|10860.3|10859.3|10872.8|10871.8|10878|10877|10836|10835|9197
1594666200000|2020-07-13 18:50:00|10872.3|10871.3|10883.5|10882.5|10888.1|10887.1|10869|10868|7874
1594666500000|2020-07-13 18:55:00|10883.8|10882.8|10883.3|10882.3|10894.5|10893.5|10876.5|10875.5|6824
1594666800000|2020-07-13 19:00:00|10882.8|10881.8|10818.6|10817.6|10886.3|10885.3|10817.5|10816.5|11382
1594667100000|2020-07-13 19:05:00|10818|10817|10779|10778|10826|10825|10772.3|10771.3|15388
1594667400000|2020-07-13 19:10:00|10779.1|10778.1|10785.3|10784.3|10805.5|10804.5|10771|10770|8946
1594667700000|2020-07-13 19:15:00|10785|10784|10765.3|10764.3|10792.8|10791.8|10760.3|10759.3|10145
1594668000000|2020-07-13 19:20:00|10766|10765|10730.8|10729.8|10776|10775|10730.8|10729.8|11309
1594668300000|2020-07-13 19:25:00|10730.9|10729.9|10717|10716|10753.3|10752.3|10711.2|10710.2|13328
1594668600000|2020-07-13 19:30:00|10716.5|10715.5|10624.5|10623.5|10728.7|10727.7|10622|10621|20902
1594668900000|2020-07-13 19:35:00|10624.9|10623.9|10652.7|10651.7|10671.3|10670.3|10624.9|10623.9|15176
1594669200000|2020-07-13 19:40:00|10652.3|10651.3|10700.3|10699.3|10711.8|10710.8|10648.7|10647.7|14386
1594669500000|2020-07-13 19:45:00|10700.7|10699.7|10636.8|10635.8|10701.5|10700.5|10633.3|10632.3|14353
1594669800000|2020-07-13 19:50:00|10636.2|10635.2|10577.5|10576.5|10637.8|10636.8|10577|10576|17345
1594670100000|2020-07-13 19:55:00|10576|10575|10606.7|10605.7|10625.5|10624.5|10576|10575|20459
1594670400000|2020-07-13 20:00:00|10607.2|10605.2|10616.8|10614.8|10631|10629|10601.5|10599.5|8414
1594670700000|2020-07-13 20:05:00|10616.3|10614.3|10593.8|10591.8|10622.4|10620.4|10581.4|10579.4|8851
1594671000000|2020-07-13 20:10:00|10593.5|10591.5|10618.4|10613.4|10619.3|10614.5|10588|10586|3833
1594671300000|2020-07-13 20:15:00|10618.5|10613.5|10617.8|10612.8|10620.6|10615.6|10615.9|10610.9|0
1594671600000|2020-07-13 20:20:00|10617.6|10612.6|10626.6|10621.6|10627.6|10622.6|10617.6|10612.6|0
1594671900000|2020-07-13 20:25:00|10626.7|10621.7|10623.5|10618.5|10627|10622|10621.8|10616.8|0
1594672200000|2020-07-13 20:30:00|10621|10619|10617.3|10615.3|10621|10619|10611.8|10609.8|1598
1594672500000|2020-07-13 20:35:00|10617|10615|10611.8|10609.8|10617|10615|10610.3|10608.3|1003
1594672800000|2020-07-13 20:40:00|10611.5|10609.5|10608.8|10606.8|10614.8|10612.8|10608.3|10606.3|905
1594673100000|2020-07-13 20:45:00|10609|10607|10610.8|10608.8|10613.8|10611.8|10606.5|10604.5|639
1594673400000|2020-07-13 20:50:00|10610.5|10608.5|10607.8|10605.8|10611.3|10609.3|10605.8|10603.8|414
1594673700000|2020-07-13 20:55:00|10609.3|10607.3|10615.3|10610.3|10617|10615|10608.8|10606.8|358
1594674000000|2020-07-13 21:00:00|10615.4|10610.4|10617.7|10612.7|10617.8|10612.8|10615|10610|0
1594674300000|2020-07-13 21:05:00|10617.2|10612.2|10617.5|10612.5|10619.3|10614.3|10617|10612|0
1594674600000|2020-07-13 21:10:00|10614.7|10609.7|10612.4|10607.4|10617.5|10612.5|10612.1|10607.1|0
1594674900000|2020-07-13 21:15:00|10613.1|10608.1|10612.3|10607.3|10613.1|10608.1|10612|10607|0
1594675200000|2020-07-13 21:20:00|10612.4|10607.4|10612.6|10607.6|10613.4|10608.4|10611.7|10606.7|0
1594675500000|2020-07-13 21:25:00|10612.5|10607.5|10613.2|10608.2|10613.7|10608.7|10612.5|10607.5|0
1594675800000|2020-07-13 21:30:00|10612.9|10607.9|10609.7|10604.7|10613.5|10608.5|10609.7|10604.7|0
1594676100000|2020-07-13 21:35:00|10609.6|10604.6|10612.1|10607.1|10612.1|10607.1|10608.7|10603.7|0
1594676400000|2020-07-13 21:40:00|10611.5|10606.5|10613.2|10608.2|10613.7|10608.7|10611|10606|0
1594676700000|2020-07-13 21:45:00|10613.3|10608.3|10615.3|10610.3|10615.3|10610.3|10613.3|10608.3|0
1594677000000|2020-07-13 21:50:00|10615.2|10610.2|10617.2|10612.2|10617.2|10612.2|10615.2|10610.2|0
1594677300000|2020-07-13 21:55:00|10617.3|10612.3|10618.3|10613.3|10618.3|10613.3|10615.5|10610.5|0
1594677600000|2020-07-13 22:00:00|10616.5|10614.5|10645.7|10643.7|10648|10646|10616.3|10614.3|1512
1594677900000|2020-07-13 22:05:00|10645.9|10643.9|10648.9|10646.9|10651.4|10649.4|10644.8|10642.8|750
1594678200000|2020-07-13 22:10:00|10648.8|10646.8|10651.3|10649.3|10652.5|10650.5|10645.5|10643.5|476
1594678500000|2020-07-13 22:15:00|10651.7|10649.7|10650.3|10648.3|10651.8|10649.8|10646.9|10644.9|385
1594678800000|2020-07-13 22:20:00|10650.5|10648.5|10655.4|10653.4|10655.4|10653.4|10648|10646|648
1594679100000|2020-07-13 22:25:00|10655.5|10653.5|10659.4|10657.4|10659.9|10657.9|10654.9|10652.9|847
1594679400000|2020-07-13 22:30:00|10659.7|10657.7|10655.9|10653.9|10661|10659|10654.2|10652.2|592
1594679700000|2020-07-13 22:35:00|10656.4|10654.4|10660.2|10658.2|10660.4|10658.4|10650.9|10648.9|684
1594680000000|2020-07-13 22:40:00|10660.5|10658.5|10660.5|10658.5|10661.3|10659.3|10657.4|10655.4|586
1594680300000|2020-07-13 22:45:00|10660.7|10658.7|10658.4|10656.4|10660.7|10658.7|10658|10656|295
1594680600000|2020-07-13 22:50:00|10658.5|10656.5|10650.5|10648.5|10658.5|10656.5|10647.5|10645.5|650
1594680900000|2020-07-13 22:55:00|10650.7|10648.7|10647.2|10645.2|10651.7|10649.7|10643.5|10641.5|557
1594681200000|2020-07-13 23:00:00|10646.9|10644.9|10659.2|10657.2|10659.3|10657.3|10646.9|10644.9|583
1594681500000|2020-07-13 23:05:00|10659|10657|10657|10655|10659.4|10657.4|10652.7|10650.7|422
1594681800000|2020-07-13 23:10:00|10657.2|10655.2|10657.4|10655.4|10661|10659|10654.7|10652.7|277
1594682100000|2020-07-13 23:15:00|10657.7|10655.7|10656.9|10654.9|10658.8|10656.8|10655.7|10653.7|285
1594682400000|2020-07-13 23:20:00|10656.8|10654.8|10657.5|10655.5|10659|10657|10656.7|10654.7|317
1594682700000|2020-07-13 23:25:00|10657.8|10655.8|10660.9|10658.9|10662.5|10660.5|10657.5|10655.5|533
1594683000000|2020-07-13 23:30:00|10660.4|10658.4|10664.4|10662.4|10666.4|10664.4|10660.2|10658.2|402
1594683300000|2020-07-13 23:35:00|10664.2|10662.2|10663.2|10661.2|10665.3|10663.3|10662.5|10660.5|256
1594683600000|2020-07-13 23:40:00|10662.8|10660.8|10665.7|10663.7|10666.4|10664.4|10662.5|10660.5|394
1594683900000|2020-07-13 23:45:00|10665.9|10663.9|10668|10666|10668.4|10666.4|10662|10660|689
1594684200000|2020-07-13 23:50:00|10668.2|10666.2|10665.5|10663.5|10674.2|10672.2|10665.3|10663.3|671
1594684500000|2020-07-13 23:55:00|10665.4|10663.4|10659.4|10657.4|10666|10664|10652.5|10650.5|767
1594684800000|2020-07-14 00:00:00|10659|10657|10647.5|10645.5|10667.3|10665.3|10647.5|10645.5|993
1594685100000|2020-07-14 00:05:00|10647.4|10645.4|10652.3|10650.3|10652.3|10650.3|10633.9|10631.9|1402
1594685400000|2020-07-14 00:10:00|10651.9|10649.9|10653.9|10651.9|10658.9|10656.9|10647.5|10645.5|720
1594685700000|2020-07-14 00:15:00|10654.3|10652.3|10657.4|10655.4|10659.2|10657.2|10653.2|10651.2|407
1594686000000|2020-07-14 00:20:00|10657.5|10655.5|10656.7|10654.7|10659|10657|10654.7|10652.7|326
1594686300000|2020-07-14 00:25:00|10657.3|10655.3|10662.7|10660.7|10664.7|10662.7|10655.3|10653.3|608
1594686600000|2020-07-14 00:30:00|10662.5|10660.5|10651.7|10649.7|10663.2|10661.2|10651|10649|623
1594686900000|2020-07-14 00:35:00|10651.3|10649.3|10647.7|10645.7|10653|10651|10644.3|10642.3|759
1594687200000|2020-07-14 00:40:00|10647.8|10645.8|10652.2|10650.2|10654.9|10652.9|10647.5|10645.5|452
1594687500000|2020-07-14 00:45:00|10652.4|10650.4|10660.2|10658.2|10660.7|10658.7|10651.2|10649.2|681
1594687800000|2020-07-14 00:50:00|10660.3|10658.3|10657.5|10655.5|10662.5|10660.5|10654.7|10652.7|798
1594688100000|2020-07-14 00:55:00|10656.7|10654.7|10658.3|10656.3|10658.5|10656.5|10649|10647|778
1594688400000|2020-07-14 01:00:00|10657.5|10655.5|10655.8|10653.8|10664.2|10662.2|10648.4|10646.4|814
1594688700000|2020-07-14 01:05:00|10655.7|10653.7|10660.9|10658.9|10662.4|10660.4|10655.7|10653.7|534
1594689000000|2020-07-14 01:10:00|10660.8|10658.8|10661.2|10659.2|10664|10662|10658.4|10656.4|483
1594689300000|2020-07-14 01:15:00|10661|10659|10660.3|10658.3|10664.2|10662.2|10656.5|10654.5|399
1594689600000|2020-07-14 01:20:00|10659.4|10657.4|10636.3|10634.3|10661.4|10659.4|10628.5|10626.5|1131
1594689900000|2020-07-14 01:25:00|10635.9|10633.9|10628.7|10626.7|10638.3|10636.3|10624.5|10622.5|1061
1594690200000|2020-07-14 01:30:00|10629.2|10627.2|10644.4|10642.4|10645.4|10643.4|10627.9|10625.9|803
1594690500000|2020-07-14 01:35:00|10644.2|10642.2|10656.8|10654.8|10657.9|10655.9|10643.3|10641.3|751
1594690800000|2020-07-14 01:40:00|10656.7|10654.7|10658.8|10656.8|10661.8|10659.8|10654.9|10652.9|523
1594691100000|2020-07-14 01:45:00|10658.7|10656.7|10660|10658|10661.4|10659.4|10652.8|10650.8|426
1594691400000|2020-07-14 01:50:00|10660.2|10658.2|10659.9|10657.9|10665.4|10663.4|10657.8|10655.8|447
1594691700000|2020-07-14 01:55:00|10659.8|10657.8|10666|10664|10667.9|10665.9|10659.8|10657.8|509
1594692000000|2020-07-14 02:00:00|10665.9|10663.9|10670.2|10668.2|10672.8|10670.8|10665.2|10663.2|471
1594692300000|2020-07-14 02:05:00|10670.3|10668.3|10659.3|10657.3|10671.4|10669.4|10659.3|10657.3|511
1594692600000|2020-07-14 02:10:00|10659.7|10657.7|10657.7|10655.7|10663.4|10661.4|10655|10653|743
1594692900000|2020-07-14 02:15:00|10657.5|10655.5|10660.2|10658.2|10663.4|10661.4|10656.5|10654.5|552
1594693200000|2020-07-14 02:20:00|10660.3|10658.3|10661.4|10659.4|10661.4|10659.4|10644.8|10642.8|718
1594693500000|2020-07-14 02:25:00|10661.2|10659.2|10652.3|10650.3|10663.4|10661.4|10649|10647|570
1594693800000|2020-07-14 02:30:00|10651.5|10649.5|10636.5|10634.5|10651.5|10649.5|10634.3|10632.3|1085
1594694100000|2020-07-14 02:35:00|10636.7|10634.7|10638.5|10636.5|10639.9|10637.9|10631.5|10629.5|940
1594694400000|2020-07-14 02:40:00|10638.9|10636.9|10642|10640|10645|10643|10638.5|10636.5|450
1594694700000|2020-07-14 02:45:00|10642.2|10640.2|10646.9|10644.9|10647.3|10645.3|10639.4|10637.4|359
1594695000000|2020-07-14 02:50:00|10646.8|10644.8|10642|10640|10648.2|10646.2|10640.7|10638.7|275
1594695300000|2020-07-14 02:55:00|10641.7|10639.7|10640.2|10638.2|10642.8|10640.8|10636|10634|471
1594695600000|2020-07-14 03:00:00|10640.5|10638.5|10654.4|10652.4|10654.5|10652.5|10640.4|10638.4|745
1594695900000|2020-07-14 03:05:00|10654.5|10652.5|10651.8|10649.8|10655.4|10653.4|10651.4|10649.4|215
1594696200000|2020-07-14 03:10:00|10651.9|10649.9|10650.9|10648.9|10653.9|10651.9|10650.9|10648.9|127
1594696500000|2020-07-14 03:15:00|10651.3|10649.3|10651.7|10649.7|10652.8|10650.8|10648.9|10646.9|255
1594696800000|2020-07-14 03:20:00|10651|10649|10648.4|10646.4|10653.4|10651.4|10642.9|10640.9|403
1594697100000|2020-07-14 03:25:00|10648.3|10646.3|10647.8|10645.8|10649.7|10647.7|10646.5|10644.5|153
1594697400000|2020-07-14 03:30:00|10647.9|10645.9|10642.4|10640.4|10648.2|10646.2|10638.4|10636.4|376
1594697700000|2020-07-14 03:35:00|10642.3|10640.3|10639.7|10637.7|10644.3|10642.3|10638.2|10636.2|235
1594698000000|2020-07-14 03:40:00|10639.5|10637.5|10636.2|10634.2|10639.5|10637.5|10632.5|10630.5|442
1594698300000|2020-07-14 03:45:00|10636.3|10634.3|10640.5|10638.5|10641.3|10639.3|10635|10633|191
1594698600000|2020-07-14 03:50:00|10640.7|10638.7|10635.5|10633.5|10640.8|10638.8|10634|10632|179
1594698900000|2020-07-14 03:55:00|10635.8|10633.8|10640.8|10638.8|10640.9|10638.9|10635.7|10633.7|162
1594699200000|2020-07-14 04:00:00|10640.9|10638.9|10642.2|10640.2|10642.2|10640.2|10639.3|10637.3|210
1594699500000|2020-07-14 04:05:00|10641.9|10639.9|10641.4|10639.4|10642.5|10640.5|10638.9|10636.9|219
1594699800000|2020-07-14 04:10:00|10641.3|10639.3|10632.8|10630.8|10641.4|10639.4|10630.5|10628.5|355
1594700100000|2020-07-14 04:15:00|10632.7|10630.7|10632.2|10630.2|10637.4|10635.4|10630.4|10628.4|280
1594700400000|2020-07-14 04:20:00|10632|10630|10634.8|10632.8|10635.9|10633.9|10630.7|10628.7|225
1594700700000|2020-07-14 04:25:00|10635|10633|10636.7|10634.7|10639.5|10637.5|10635|10633|403
1594701000000|2020-07-14 04:30:00|10636.8|10634.8|10632.9|10630.9|10637.3|10635.3|10628|10626|568
1594701300000|2020-07-14 04:35:00|10633|10631|10634.2|10632.2|10635|10633|10632.2|10630.2|160
1594701600000|2020-07-14 04:40:00|10634.3|10632.3|10632.8|10630.8|10634.4|10632.4|10629.5|10627.5|292
1594701900000|2020-07-14 04:45:00|10632.9|10630.9|10636.2|10634.2|10637.4|10635.4|10630.7|10628.7|321
1594702200000|2020-07-14 04:50:00|10636.3|10634.3|10639.9|10637.9|10640.3|10638.3|10635.5|10633.5|549
1594702500000|2020-07-14 04:55:00|10640.2|10638.2|10637.4|10635.4|10640.2|10638.2|10637.2|10635.2|107
1594702800000|2020-07-14 05:00:00|10637.3|10635.3|10645.9|10643.9|10647.7|10645.7|10637.2|10635.2|765
1594703100000|2020-07-14 05:05:00|10645.7|10643.7|10646.9|10644.9|10650.8|10648.8|10645.4|10643.4|377
1594703400000|2020-07-14 05:10:00|10647|10645|10644.9|10642.9|10648.2|10646.2|10643.5|10641.5|407
1594703700000|2020-07-14 05:15:00|10645|10643|10649.3|10647.3|10650.4|10648.4|10644.2|10642.2|188
1594704000000|2020-07-14 05:20:00|10649.2|10647.2|10645|10643|10650.3|10648.3|10644.4|10642.4|183
1594704300000|2020-07-14 05:25:00|10644.7|10642.7|10646.3|10644.3|10646.7|10644.7|10642.9|10640.9|158
1594704600000|2020-07-14 05:30:00|10646.2|10644.2|10641.8|10639.8|10648.7|10646.7|10641.5|10639.5|202
1594704900000|2020-07-14 05:35:00|10641.7|10639.7|10648|10646|10648.8|10646.8|10641.2|10639.2|330
1594705200000|2020-07-14 05:40:00|10648.5|10646.5|10647.2|10645.2|10649.7|10647.7|10646.2|10644.2|209
1594705500000|2020-07-14 05:45:00|10647.3|10645.3|10640.9|10638.9|10648|10646|10640.7|10638.7|317
1594705800000|2020-07-14 05:50:00|10640.8|10638.8|10634.7|10632.7|10642.5|10640.5|10634.3|10632.3|486
1594706100000|2020-07-14 05:55:00|10634.5|10632.5|10628.7|10626.7|10637.3|10635.3|10628.7|10626.7|609
1594706400000|2020-07-14 06:00:00|10630.3|10628.3|10639.4|10637.4|10642.3|10640.3|10630.3|10628.3|1209
1594706700000|2020-07-14 06:05:00|10639.3|10637.3|10646.2|10644.2|10647.3|10645.3|10637.9|10635.9|835
1594707000000|2020-07-14 06:10:00|10646.5|10644.5|10661.5|10659.5|10668.9|10666.9|10646.5|10644.5|2213
1594707300000|2020-07-14 06:15:00|10661.8|10659.8|10667.5|10665.5|10669|10667|10661.7|10659.7|1019
1594707600000|2020-07-14 06:20:00|10667.7|10665.7|10701.5|10699.5|10701.7|10699.7|10667.7|10665.7|2412
1594707900000|2020-07-14 06:25:00|10701.7|10699.7|10699.5|10697.5|10703.4|10701.4|10696.5|10694.5|1504
1594708200000|2020-07-14 06:30:00|10699.4|10697.4|10693|10691|10706.3|10704.3|10691.8|10689.8|1395
1594708500000|2020-07-14 06:35:00|10692.9|10690.9|10690.8|10688.8|10693.7|10691.7|10690.3|10688.3|490
1594708800000|2020-07-14 06:40:00|10691.2|10689.2|10698.8|10696.8|10699.5|10697.5|10690.2|10688.2|615
1594709100000|2020-07-14 06:45:00|10698.7|10696.7|10698.8|10696.8|10703.5|10701.5|10694.7|10692.7|556
1594709400000|2020-07-14 06:50:00|10698.9|10696.9|10698.5|10696.5|10701|10699|10694.3|10692.3|333
1594709700000|2020-07-14 06:55:00|10698.3|10696.3|10687.3|10685.3|10699|10697|10686.7|10684.7|925
1594710000000|2020-07-14 07:00:00|10687.2|10685.2|10685.4|10683.4|10691.4|10689.4|10681.8|10679.8|1507
1594710300000|2020-07-14 07:05:00|10685.2|10683.2|10686.2|10684.2|10692.2|10690.2|10681.8|10679.8|1162
1594710600000|2020-07-14 07:10:00|10686.3|10684.3|10676.5|10674.5|10686.3|10684.3|10676.5|10674.5|1602
1594710900000|2020-07-14 07:15:00|10676.3|10674.3|10660.9|10658.9|10677.5|10675.5|10653.9|10651.9|2031
1594711200000|2020-07-14 07:20:00|10660.8|10658.8|10652.4|10650.4|10665.3|10663.3|10642.4|10640.4|1799
1594711500000|2020-07-14 07:25:00|10651.7|10649.7|10662|10660|10663.2|10661.2|10648.2|10646.2|1816
1594711800000|2020-07-14 07:30:00|10662.3|10660.3|10648.8|10646.8|10662.3|10660.3|10643|10641|1183
1594712100000|2020-07-14 07:35:00|10648.7|10646.7|10629|10627|10649.9|10647.9|10628|10626|1842
1594712400000|2020-07-14 07:40:00|10628.8|10626.8|10618|10616|10629.7|10627.7|10601.7|10599.7|3120
1594712700000|2020-07-14 07:45:00|10618.4|10616.4|10615.9|10613.9|10629.9|10627.9|10611.4|10609.4|2008
1594713000000|2020-07-14 07:50:00|10616.8|10614.8|10614.3|10612.3|10618|10616|10599.8|10597.8|2090
1594713300000|2020-07-14 07:55:00|10614.4|10612.4|10609.5|10607.5|10616.2|10614.2|10606.9|10604.9|828
1594713600000|2020-07-14 08:00:00|10611.4|10609.4|10630.8|10628.8|10633.8|10631.8|10611.4|10609.4|1846
1594713900000|2020-07-14 08:05:00|10630.3|10628.3|10639.3|10637.3|10639.7|10637.7|10626.8|10624.8|1425
1594714200000|2020-07-14 08:10:00|10639|10637|10647.4|10645.4|10657|10655|10638.5|10636.5|2224
1594714500000|2020-07-14 08:15:00|10647.5|10645.5|10649|10647|10652.8|10650.8|10647|10645|896
1594714800000|2020-07-14 08:20:00|10649.3|10647.3|10654.3|10652.3|10659.5|10657.5|10647.9|10645.9|903
1594715100000|2020-07-14 08:25:00|10654.5|10652.5|10652.5|10650.5|10657.3|10655.3|10644.5|10642.5|994
1594715400000|2020-07-14 08:30:00|10652.4|10650.4|10649.7|10647.7|10658.7|10656.7|10648.4|10646.4|863
1594715700000|2020-07-14 08:35:00|10650.2|10648.2|10654.9|10652.9|10655|10653|10643.4|10641.4|842
1594716000000|2020-07-14 08:40:00|10655.4|10653.4|10660.2|10658.2|10661.2|10659.2|10652.5|10650.5|906
1594716300000|2020-07-14 08:45:00|10660|10658|10658.3|10656.3|10666.8|10664.8|10656.7|10654.7|1094
1594716600000|2020-07-14 08:50:00|10658.2|10656.2|10647.7|10645.7|10658.8|10656.8|10647.7|10645.7|721
1594716900000|2020-07-14 08:55:00|10647.8|10645.8|10650.7|10648.7|10652.8|10650.8|10647.8|10645.8|504
1594717200000|2020-07-14 09:00:00|10650.9|10648.9|10647.4|10645.4|10658|10656|10644|10642|991
1594717500000|2020-07-14 09:05:00|10647.3|10645.3|10637.3|10635.3|10652.4|10650.4|10635|10633|976
1594717800000|2020-07-14 09:10:00|10637.2|10635.2|10640.5|10638.5|10644.3|10642.3|10628.7|10626.7|1089
1594718100000|2020-07-14 09:15:00|10640.7|10638.7|10653|10651|10655.7|10653.7|10636.8|10634.8|1051
1594718400000|2020-07-14 09:20:00|10653.2|10651.2|10653.8|10651.8|10654.8|10652.8|10648.9|10646.9|746
1594718700000|2020-07-14 09:25:00|10653.5|10651.5|10659.3|10657.3|10660.2|10658.2|10648.9|10646.9|692
1594719000000|2020-07-14 09:30:00|10659.4|10657.4|10654.9|10652.9|10661.5|10659.5|10653.8|10651.8|792
1594719300000|2020-07-14 09:35:00|10655|10653|10660.8|10658.8|10663.8|10661.8|10654.9|10652.9|574
1594719600000|2020-07-14 09:40:00|10660.7|10658.7|10654.5|10652.5|10660.7|10658.7|10653.3|10651.3|447
1594719900000|2020-07-14 09:45:00|10654.7|10652.7|10654.7|10652.7|10658.7|10656.7|10652.4|10650.4|632
1594720200000|2020-07-14 09:50:00|10655|10653|10646.5|10644.5|10656.2|10654.2|10643.7|10641.7|700
1594720500000|2020-07-14 09:55:00|10646.3|10644.3|10645.9|10643.9|10647.8|10645.8|10638.4|10636.4|804
1594720800000|2020-07-14 10:00:00|10645.5|10643.5|10648.9|10646.9|10652.5|10650.5|10640|10638|769
1594721100000|2020-07-14 10:05:00|10649.3|10647.3|10647.5|10645.5|10651.3|10649.3|10642.7|10640.7|455
1594721400000|2020-07-14 10:10:00|10647.4|10645.4|10645.3|10643.3|10652.4|10650.4|10641.8|10639.8|559
1594721700000|2020-07-14 10:15:00|10645.8|10643.8|10635.7|10633.7|10646.7|10644.7|10634.5|10632.5|970
1594722000000|2020-07-14 10:20:00|10636|10634|10640.4|10638.4|10643.2|10641.2|10634.9|10632.9|686
1594722300000|2020-07-14 10:25:00|10640.5|10638.5|10635.8|10633.8|10642|10640|10635.5|10633.5|561
1594722600000|2020-07-14 10:30:00|10635.9|10633.9|10622.9|10620.9|10637|10635|10618.4|10616.4|1174
1594722900000|2020-07-14 10:35:00|10622.8|10620.8|10624.9|10622.9|10628.2|10626.2|10620|10618|817
1594723200000|2020-07-14 10:40:00|10623.9|10621.9|10633.8|10631.8|10634.8|10632.8|10623.8|10621.8|835
1594723500000|2020-07-14 10:45:00|10633.9|10631.9|10626.5|10624.5|10634.7|10632.7|10624.8|10622.8|1149
1594723800000|2020-07-14 10:50:00|10626.3|10624.3|10626.3|10624.3|10629.7|10627.7|10620.3|10618.3|1034
1594724100000|2020-07-14 10:55:00|10626.2|10624.2|10627.3|10625.3|10627.5|10625.5|10619.4|10617.4|767
1594724400000|2020-07-14 11:00:00|10627|10625|10639.2|10637.2|10640.5|10638.5|10627|10625|1564
1594724700000|2020-07-14 11:05:00|10639.4|10637.4|10629.3|10627.3|10641.9|10639.9|10627.8|10625.8|1212
1594725000000|2020-07-14 11:10:00|10629.2|10627.2|10614.3|10612.3|10629.2|10627.2|10609|10607|2276
1594725300000|2020-07-14 11:15:00|10614.4|10612.4|10613.2|10611.2|10616.5|10614.5|10605.7|10603.7|1553
1594725600000|2020-07-14 11:20:00|10613|10611|10621.8|10619.8|10624.3|10622.3|10611.9|10609.9|1231
1594725900000|2020-07-14 11:25:00|10621.9|10619.9|10636|10634|10636.5|10634.5|10619.5|10617.5|1092
1594726200000|2020-07-14 11:30:00|10636.2|10634.2|10646.7|10644.7|10646.8|10644.8|10635.5|10633.5|1012
1594726500000|2020-07-14 11:35:00|10646.8|10644.8|10658.3|10656.3|10660.8|10658.8|10646.3|10644.3|2014
1594726800000|2020-07-14 11:40:00|10658.4|10656.4|10656.7|10654.7|10664.5|10662.5|10656.5|10654.5|1750
1594727100000|2020-07-14 11:45:00|10657.2|10655.2|10656.5|10654.5|10659|10657|10650|10648|1745
1594727400000|2020-07-14 11:50:00|10656.4|10654.4|10685.2|10683.2|10686|10684|10653.5|10651.5|2449
1594727700000|2020-07-14 11:55:00|10684.9|10682.9|10671.8|10669.8|10687|10685|10671.8|10669.8|1818
1594728000000|2020-07-14 12:00:00|10671.7|10669.7|10670|10668|10676.8|10674.8|10665|10663|1755
1594728300000|2020-07-14 12:05:00|10670.4|10668.4|10677.5|10675.5|10680.5|10678.5|10670.4|10668.4|1133
1594728600000|2020-07-14 12:10:00|10678.4|10676.4|10668.8|10666.8|10680.9|10678.9|10667.8|10665.8|1195
1594728900000|2020-07-14 12:15:00|10668.9|10666.9|10660.5|10658.5|10673|10671|10659.3|10657.3|1332
1594729200000|2020-07-14 12:20:00|10660.7|10658.7|10651.3|10649.3|10667.7|10665.7|10647.3|10645.3|1552
1594729500000|2020-07-14 12:25:00|10650.8|10648.8|10641.3|10639.3|10652.7|10650.7|10636|10634|1911
1594729800000|2020-07-14 12:30:00|10641.4|10639.4|10619.7|10617.7|10643.2|10641.2|10616.7|10614.7|3055
1594730100000|2020-07-14 12:35:00|10619.8|10617.8|10588.3|10586.3|10629.7|10627.7|10586.2|10584.2|4367
1594730400000|2020-07-14 12:40:00|10588|10586|10605|10603|10609.2|10607.2|10584.3|10582.3|3758
1594730700000|2020-07-14 12:45:00|10604.5|10602.5|10592.7|10590.7|10614.5|10612.5|10588.3|10586.3|4178
1594731000000|2020-07-14 12:50:00|10592.5|10590.5|10572.2|10570.2|10599.9|10597.9|10569.4|10567.4|5959
1594731300000|2020-07-14 12:55:00|10572.3|10570.3|10524.2|10522.2|10574.9|10572.9|10517.3|10515.3|9594
1594731600000|2020-07-14 13:00:00|10523.9|10521.9|10518|10516|10540.8|10538.8|10503.8|10501.8|6987
1594731900000|2020-07-14 13:05:00|10517.7|10515.7|10484.9|10482.9|10520.7|10518.7|10482.7|10480.7|5750
1594732200000|2020-07-14 13:10:00|10485.2|10483.2|10487.2|10485.2|10507.2|10505.2|10479.9|10477.9|4241
1594732500000|2020-07-14 13:15:00|10487.9|10485.9|10498.2|10496.2|10498.5|10496.5|10478|10476|3639
1594732800000|2020-07-14 13:20:00|10497.3|10495.3|10507.9|10505.9|10509.4|10507.4|10493.3|10491.3|3437
1594733100000|2020-07-14 13:25:00|10508.3|10506.3|10506.7|10504.7|10509.4|10507.4|10485.9|10483.9|5288
1594733400000|2020-07-14 13:30:00|10506.3|10505.3|10593.8|10592.8|10607.8|10606.8|10494.5|10493.5|28116
1594733700000|2020-07-14 13:35:00|10594.3|10593.3|10593.5|10592.5|10603.7|10602.7|10562.5|10561.5|18208
1594734000000|2020-07-14 13:40:00|10594|10593|10621.7|10620.7|10641.8|10640.8|10592.5|10591.5|16247
1594734300000|2020-07-14 13:45:00|10622.3|10621.3|10518.2|10517.2|10624.5|10623.5|10515.3|10514.3|17232
1594734600000|2020-07-14 13:50:00|10518.3|10517.3|10442.5|10441.5|10530.3|10529.3|10402|10401|29199
1594734900000|2020-07-14 13:55:00|10441|10440|10487.5|10486.5|10492.3|10491.3|10411.8|10410.8|18788
1594735200000|2020-07-14 14:00:00|10486.8|10485.8|10440.9|10439.9|10497.9|10496.9|10431|10430|15988
1594735500000|2020-07-14 14:05:00|10441.2|10440.2|10421.3|10420.3|10460.5|10459.5|10418.5|10417.5|16280
1594735800000|2020-07-14 14:10:00|10424|10423|10383.8|10382.8|10448.3|10447.3|10374|10373|17476
1594736100000|2020-07-14 14:15:00|10383.4|10382.4|10411.3|10410.3|10423.5|10422.5|10375.2|10374.2|14782
1594736400000|2020-07-14 14:20:00|10412.5|10411.5|10439.8|10438.8|10462.2|10461.2|10398.4|10397.4|13624
1594736700000|2020-07-14 14:25:00|10440.3|10439.3|10484|10483|10488.2|10487.2|10427.5|10426.5|12247
1594737000000|2020-07-14 14:30:00|10483.8|10482.8|10533|10532|10538.3|10537.3|10481.8|10480.8|16500
1594737300000|2020-07-14 14:35:00|10533.5|10532.5|10489|10488|10546|10545|10479.8|10478.8|16730
1594737600000|2020-07-14 14:40:00|10488|10487|10538|10537|10548.5|10547.5|10486.3|10485.3|13187
1594737900000|2020-07-14 14:45:00|10538.8|10537.8|10568.5|10567.5|10568.5|10567.5|10523.8|10522.8|13234
1594738200000|2020-07-14 14:50:00|10568.3|10567.3|10584.5|10583.5|10584.7|10583.7|10552.3|10551.3|10885
1594738500000|2020-07-14 14:55:00|10584.3|10583.3|10518.3|10517.3|10585.9|10584.9|10518.3|10517.3|10548
1594738800000|2020-07-14 15:00:00|10518|10517|10518|10517|10554|10553|10499.4|10498.4|12703
1594739100000|2020-07-14 15:05:00|10515.3|10514.3|10523|10522|10535.2|10534.2|10478.5|10477.5|13166
1594739400000|2020-07-14 15:10:00|10522.5|10521.5|10530.2|10529.2|10547.5|10546.5|10520.3|10519.3|9412
1594739700000|2020-07-14 15:15:00|10530|10529|10555|10554|10557.3|10556.3|10503.5|10502.5|9907
1594740000000|2020-07-14 15:20:00|10554.8|10553.8|10547|10546|10566.5|10565.5|10542|10541|8702
1594740300000|2020-07-14 15:25:00|10547.8|10546.8|10553.5|10552.5|10561.8|10560.8|10538.3|10537.3|13846
1594740600000|2020-07-14 15:30:00|10553|10552|10589.2|10588.2|10591.9|10590.9|10538.3|10537.3|10265
1594740900000|2020-07-14 15:35:00|10588.4|10587.4|10584.4|10583.4|10600.8|10599.8|10581.3|10580.3|7635
1594741200000|2020-07-14 15:40:00|10584.7|10583.7|10605|10604|10612.5|10611.5|10580|10579|7163
1594741500000|2020-07-14 15:45:00|10606|10605|10600.8|10599.8|10616.9|10615.9|10584.5|10583.5|7254
1594741800000|2020-07-14 15:50:00|10600.5|10599.5|10576.2|10575.2|10612.8|10611.8|10575.3|10574.3|9671
1594742100000|2020-07-14 15:55:00|10576|10575|10573.5|10572.5|10580|10579|10561.2|10560.2|7766
1594742400000|2020-07-14 16:00:00|10574.8|10573.8|10585.5|10584.5|10586.8|10585.8|10562.3|10561.3|4867
1594742700000|2020-07-14 16:05:00|10585.3|10584.3|10559.5|10558.5|10587.3|10586.3|10553.5|10552.5|6422
1594743000000|2020-07-14 16:10:00|10560.4|10559.4|10562.9|10561.9|10574.3|10573.3|10558.8|10557.8|3750
1594743300000|2020-07-14 16:15:00|10562.5|10561.5|10605|10604|10608.3|10607.3|10556|10555|6732
1594743600000|2020-07-14 16:20:00|10604.5|10603.5|10608.5|10607.5|10623.9|10622.9|10599.5|10598.5|5311
1594743900000|2020-07-14 16:25:00|10608.3|10607.3|10584.4|10583.4|10610.3|10609.3|10580.8|10579.8|4950
1594744200000|2020-07-14 16:30:00|10584.3|10583.3|10584.8|10583.8|10602.3|10601.3|10580.4|10579.4|4915
1594744500000|2020-07-14 16:35:00|10584.5|10583.5|10601.5|10600.5|10606.3|10605.3|10584.3|10583.3|3930
1594744800000|2020-07-14 16:40:00|10601.4|10600.4|10570.6|10569.6|10606.5|10605.5|10568.1|10567.1|5312
1594745100000|2020-07-14 16:45:00|10570.7|10569.7|10594.4|10593.4|10599.3|10598.3|10570.6|10569.6|4089
1594745400000|2020-07-14 16:50:00|10594.1|10593.1|10557.1|10556.1|10594.8|10593.8|10557.1|10556.1|5755
1594745700000|2020-07-14 16:55:00|10556.9|10555.9|10541.4|10540.4|10562.2|10561.2|10531.4|10530.4|6545
1594746000000|2020-07-14 17:00:00|10541.6|10540.6|10524.4|10523.4|10548.3|10547.3|10520.3|10519.3|5954
1594746300000|2020-07-14 17:05:00|10524.1|10523.1|10511.8|10510.8|10538.3|10537.3|10502.7|10501.7|7338
1594746600000|2020-07-14 17:10:00|10510.6|10509.6|10547.1|10546.1|10549.1|10548.1|10506.1|10505.1|5848
1594746900000|2020-07-14 17:15:00|10547.3|10546.3|10543.4|10542.4|10559.8|10558.8|10539.8|10538.8|4150
1594747200000|2020-07-14 17:20:00|10542.8|10541.8|10560.1|10559.1|10566.4|10565.4|10540.3|10539.3|4441
1594747500000|2020-07-14 17:25:00|10560.6|10559.6|10560.2|10559.2|10572.6|10571.6|10556.6|10555.6|3651
1594747800000|2020-07-14 17:30:00|10559.8|10558.8|10581.4|10580.4|10586.9|10585.9|10557.2|10556.2|6383
1594748100000|2020-07-14 17:35:00|10581.3|10580.3|10595.1|10594.1|10596.7|10595.7|10576.6|10575.6|3658
1594748400000|2020-07-14 17:40:00|10593.9|10592.9|10602.1|10601.1|10604.7|10603.7|10584.8|10583.8|3962
1594748700000|2020-07-14 17:45:00|10602.3|10601.3|10602.3|10601.3|10610.3|10609.3|10594.1|10593.1|4174
1594749000000|2020-07-14 17:50:00|10602.1|10601.1|10627.1|10626.1|10630.8|10629.8|10593.3|10592.3|9340
1594749300000|2020-07-14 17:55:00|10627.8|10626.8|10603.9|10602.9|10636.9|10635.9|10586.8|10585.8|8524
1594749600000|2020-07-14 18:00:00|10603.8|10602.8|10619.6|10618.6|10638.4|10637.4|10588.3|10587.3|7849
1594749900000|2020-07-14 18:05:00|10618.9|10617.9|10613.6|10612.6|10622.1|10621.1|10594.8|10593.8|5064
1594750200000|2020-07-14 18:10:00|10613.1|10612.1|10619.3|10618.3|10620.1|10619.1|10604.8|10603.8|3927
1594750500000|2020-07-14 18:15:00|10619.1|10618.1|10634.8|10633.8|10637.6|10636.6|10615.3|10614.3|5907
1594750800000|2020-07-14 18:20:00|10634.6|10633.6|10643.8|10642.8|10649.2|10648.2|10629.1|10628.1|6008
1594751100000|2020-07-14 18:25:00|10644.3|10643.3|10634.8|10633.8|10649.8|10648.8|10624.1|10623.1|4007
1594751400000|2020-07-14 18:30:00|10635.1|10634.1|10628.4|10627.4|10645.6|10644.6|10626.4|10625.4|3621
1594751700000|2020-07-14 18:35:00|10628.6|10627.6|10599.3|10598.3|10633.9|10632.9|10596.2|10595.2|5473
1594752000000|2020-07-14 18:40:00|10599.9|10598.9|10614.1|10613.1|10615.7|10614.7|10597.6|10596.6|3820
1594752300000|2020-07-14 18:45:00|10613.8|10612.8|10590.2|10589.2|10629.3|10628.3|10590.2|10589.2|5695
1594752600000|2020-07-14 18:50:00|10590.3|10589.3|10608.1|10607.1|10608.6|10607.6|10589.3|10588.3|3945
1594752900000|2020-07-14 18:55:00|10607.6|10606.6|10622.3|10621.3|10632.9|10631.9|10594.3|10593.3|4837
1594753200000|2020-07-14 19:00:00|10624.3|10623.3|10574.6|10573.6|10627.1|10626.1|10569.2|10568.2|6647
1594753500000|2020-07-14 19:05:00|10574.8|10573.8|10569.1|10568.1|10583.3|10582.3|10563.8|10562.8|6971
1594753800000|2020-07-14 19:10:00|10568.6|10567.6|10564.6|10563.6|10581.8|10580.8|10554.1|10553.1|4885
1594754100000|2020-07-14 19:15:00|10564.7|10563.7|10561.7|10560.7|10567.6|10566.6|10539.8|10538.8|6619
1594754400000|2020-07-14 19:20:00|10562.4|10561.4|10610.8|10609.8|10612.5|10611.5|10558.5|10557.5|8550
1594754700000|2020-07-14 19:25:00|10611.7|10610.7|10616|10615|10629|10628|10602.4|10601.4|6478
1594755000000|2020-07-14 19:30:00|10617|10616|10623|10622|10629|10628|10605.5|10604.5|5630
1594755300000|2020-07-14 19:35:00|10623.8|10622.8|10629|10628|10631.3|10630.3|10604.8|10603.8|3963
1594755600000|2020-07-14 19:40:00|10628.8|10627.8|10636.3|10635.3|10648.8|10647.8|10625.5|10624.5|4722
1594755900000|2020-07-14 19:45:00|10636.4|10635.4|10654.8|10653.8|10659|10658|10633|10632|5780
1594756200000|2020-07-14 19:50:00|10661.9|10660.9|10692.2|10691.2|10702.5|10701.5|10661.9|10660.9|11483
1594756500000|2020-07-14 19:55:00|10691.8|10690.8|10688|10687|10703.4|10702.4|10678.8|10677.8|11684
1594756800000|2020-07-14 20:00:00|10688.5|10686.5|10676.3|10674.3|10688.5|10686.5|10676.3|10674.3|4514
1594757100000|2020-07-14 20:05:00|10675.8|10673.8|10673.7|10671.7|10680|10678|10665.5|10663.5|3022
1594757400000|2020-07-14 20:10:00|10675|10673|10663.5|10658.5|10676.3|10674.3|10657.9|10655.9|2740
1594757700000|2020-07-14 20:15:00|10662.8|10657.8|10663.5|10658.5|10666.6|10661.6|10662.2|10657.2|0
1594758000000|2020-07-14 20:20:00|10663.6|10658.6|10663.2|10658.2|10666|10661|10663.2|10658.2|0
1594758300000|2020-07-14 20:25:00|10663.1|10658.1|10665.3|10660.3|10666.9|10661.9|10663.1|10658.1|0
1594758600000|2020-07-14 20:30:00|10666|10661|10660|10658|10667.3|10665.3|10658.8|10656.8|613
1594758900000|2020-07-14 20:35:00|10660.3|10658.3|10656.5|10654.5|10660.8|10658.8|10651|10649|777
1594759200000|2020-07-14 20:40:00|10656.3|10654.3|10663.8|10661.8|10664.5|10662.5|10656.3|10654.3|635
1594759500000|2020-07-14 20:45:00|10664.3|10662.3|10664.8|10662.8|10667.5|10665.5|10664|10662|509
1594759800000|2020-07-14 20:50:00|10665|10663|10665.3|10663.3|10667.5|10665.5|10662.5|10660.5|344
1594760100000|2020-07-14 20:55:00|10665|10663|10660.9|10655.9|10665|10663|10657.3|10655.3|305
1594760400000|2020-07-14 21:00:00|10660.3|10655.3|10683|10678|10687.4|10682.4|10659.5|10654.5|0
1594760700000|2020-07-14 21:05:00|10683.1|10678.1|10723.1|10718.1|10728.8|10723.8|10683.1|10678.1|0
1594761000000|2020-07-14 21:10:00|10723.5|10718.5|10701.4|10696.4|10723.5|10718.5|10700|10695|0
1594761300000|2020-07-14 21:15:00|10704.3|10699.3|10715|10710|10721|10716|10697.2|10692.2|0
1594761600000|2020-07-14 21:20:00|10714.9|10709.9|10721.6|10716.6|10726.9|10721.9|10713.9|10708.9|0
1594761900000|2020-07-14 21:25:00|10721.8|10716.8|10703.9|10698.9|10722.6|10717.6|10703.5|10698.5|0
1594762200000|2020-07-14 21:30:00|10704|10699|10707.8|10702.8|10708.3|10703.3|10700.1|10695.1|0
1594762500000|2020-07-14 21:35:00|10707.9|10702.9|10710.5|10705.5|10712.9|10707.9|10707.9|10702.9|0
1594762800000|2020-07-14 21:40:00|10710.4|10705.4|10704.3|10699.3|10711.1|10706.1|10699.7|10694.7|0
1594763100000|2020-07-14 21:45:00|10704.1|10699.1|10700.3|10695.3|10706.7|10701.7|10700.3|10695.3|0
1594763400000|2020-07-14 21:50:00|10700.2|10695.2|10702.9|10697.9|10706.5|10701.5|10699.6|10694.6|0
1594763700000|2020-07-14 21:55:00|10702.8|10697.8|10705|10700|10705|10700|10701.9|10696.9|0
1594764000000|2020-07-14 22:00:00|10721|10719|10732.8|10730.8|10753.7|10751.7|10721|10719|2858
1594764300000|2020-07-14 22:05:00|10734.4|10732.4|10718|10716|10738.8|10736.8|10715|10713|1141
1594764600000|2020-07-14 22:10:00|10718.2|10716.2|10731.8|10729.8|10733.3|10731.3|10717.7|10715.7|664
1594764900000|2020-07-14 22:15:00|10732|10730|10727.2|10725.2|10737.2|10735.2|10723.4|10721.4|608
1594765200000|2020-07-14 22:20:00|10726.9|10724.9|10736.3|10734.3|10736.9|10734.9|10726.5|10724.5|434
1594765500000|2020-07-14 22:25:00|10736.7|10734.7|10732.3|10730.3|10742.3|10740.3|10732.2|10730.2|597
1594765800000|2020-07-14 22:30:00|10732.8|10730.8|10727.7|10725.7|10734.8|10732.8|10721.9|10719.9|705
1594766100000|2020-07-14 22:35:00|10727.3|10725.3|10729.8|10727.8|10730.4|10728.4|10726|10724|261
1594766400000|2020-07-14 22:40:00|10730|10728|10736.2|10734.2|10738|10736|10727.4|10725.4|442
1594766700000|2020-07-14 22:45:00|10736|10734|10730.8|10728.8|10738.4|10736.4|10730.5|10728.5|349
1594767000000|2020-07-14 22:50:00|10731.2|10729.2|10731.9|10729.9|10733|10731|10728.4|10726.4|214
1594767300000|2020-07-14 22:55:00|10732.7|10730.7|10731|10729|10734.5|10732.5|10729.4|10727.4|203
1594767600000|2020-07-14 23:00:00|10733.4|10731.4|10730.7|10728.7|10734.3|10732.3|10729.8|10727.8|214
1594767900000|2020-07-14 23:05:00|10730.8|10728.8|10727.2|10725.2|10732.2|10730.2|10726|10724|308
1594768200000|2020-07-14 23:10:00|10726.9|10724.9|10726.4|10724.4|10730.3|10728.3|10725.9|10723.9|274
1594768500000|2020-07-14 23:15:00|10726.3|10724.3|10728|10726|10729.4|10727.4|10725.9|10723.9|286
1594768800000|2020-07-14 23:20:00|10727.9|10725.9|10731.7|10729.7|10732.2|10730.2|10727.5|10725.5|234
1594769100000|2020-07-14 23:25:00|10731.5|10729.5|10729.7|10727.7|10732|10730|10729|10727|130
1594769400000|2020-07-14 23:30:00|10729.5|10727.5|10729.4|10727.4|10731.7|10729.7|10728.3|10726.3|339
1594769700000|2020-07-14 23:35:00|10729.5|10727.5|10728.9|10726.9|10731.5|10729.5|10727.2|10725.2|313
1594770000000|2020-07-14 23:40:00|10728.5|10726.5|10726.9|10724.9|10730.7|10728.7|10725.7|10723.7|281
1594770300000|2020-07-14 23:45:00|10726.8|10724.8|10726.7|10724.7|10728|10726|10723.2|10721.2|333
1594770600000|2020-07-14 23:50:00|10726.5|10724.5|10726.9|10724.9|10727.4|10725.4|10720.5|10718.5|496
1594770900000|2020-07-14 23:55:00|10727.2|10725.2|10732.4|10730.4|10732.7|10730.7|10726.5|10724.5|650
1594771200000|2020-07-15 00:00:00|10732.5|10730.5|10743.9|10741.9|10744.8|10742.8|10729.7|10727.7|938
1594771500000|2020-07-15 00:05:00|10744|10742|10746.4|10744.4|10747|10745|10740.2|10738.2|793
1594771800000|2020-07-15 00:10:00|10746.3|10744.3|10736.8|10734.8|10750|10748|10736.3|10734.3|643
1594772100000|2020-07-15 00:15:00|10737.4|10735.4|10738.9|10736.9|10742.3|10740.3|10736.5|10734.5|770
1594772400000|2020-07-15 00:20:00|10738.8|10736.8|10740|10738|10743.9|10741.9|10736.4|10734.4|545
1594772700000|2020-07-15 00:25:00|10740.2|10738.2|10735.4|10733.4|10744|10742|10731.5|10729.5|600
1594773000000|2020-07-15 00:30:00|10735.3|10733.3|10733.3|10731.3|10738|10736|10731.2|10729.2|528
1594773300000|2020-07-15 00:35:00|10733.4|10731.4|10733.3|10731.3|10736.3|10734.3|10730.2|10728.2|491
1594773600000|2020-07-15 00:40:00|10733.4|10731.4|10729.8|10727.8|10733.8|10731.8|10727.8|10725.8|297
1594773900000|2020-07-15 00:45:00|10730.2|10728.2|10730.4|10728.4|10733.9|10731.9|10728.5|10726.5|336
1594774200000|2020-07-15 00:50:00|10730.2|10728.2|10731.3|10729.3|10732.9|10730.9|10728.3|10726.3|222
1594774500000|2020-07-15 00:55:00|10731.2|10729.2|10733.8|10731.8|10734|10732|10728.2|10726.2|243
1594774800000|2020-07-15 01:00:00|10734.2|10732.2|10731.2|10729.2|10739.7|10737.7|10728.3|10726.3|529
1594775100000|2020-07-15 01:05:00|10730.7|10728.7|10732.3|10730.3|10732.4|10730.4|10728.3|10726.3|366
1594775400000|2020-07-15 01:10:00|10732.2|10730.2|10730.5|10728.5|10737.3|10735.3|10729|10727|653
1594775700000|2020-07-15 01:15:00|10730.7|10728.7|10730.5|10728.5|10732.9|10730.9|10727.7|10725.7|507
1594776000000|2020-07-15 01:20:00|10730.4|10728.4|10730.2|10728.2|10734.2|10732.2|10727.7|10725.7|352
1594776300000|2020-07-15 01:25:00|10730|10728|10736.3|10734.3|10737.5|10735.5|10729.7|10727.7|343
1594776600000|2020-07-15 01:30:00|10736.4|10734.4|10726.9|10724.9|10736.7|10734.7|10722|10720|596
1594776900000|2020-07-15 01:35:00|10727|10725|10723.9|10721.9|10730|10728|10723.4|10721.4|361
1594777200000|2020-07-15 01:40:00|10723.4|10721.4|10723.7|10721.7|10725|10723|10721.8|10719.8|368
1594777500000|2020-07-15 01:45:00|10723.8|10721.8|10714.2|10712.2|10726.2|10724.2|10710.9|10708.9|849
1594777800000|2020-07-15 01:50:00|10714.7|10712.7|10717.5|10715.5|10720.3|10718.3|10713.8|10711.8|519
1594778100000|2020-07-15 01:55:00|10717.4|10715.4|10719.8|10717.8|10722.4|10720.4|10716.8|10714.8|370
1594778400000|2020-07-15 02:00:00|10719.7|10717.7|10719.5|10717.5|10721.7|10719.7|10717|10715|339
1594778700000|2020-07-15 02:05:00|10719.2|10717.2|10721.4|10719.4|10723|10721|10718.7|10716.7|422
1594779000000|2020-07-15 02:10:00|10721.5|10719.5|10725.5|10723.5|10728|10726|10718.8|10716.8|540
1594779300000|2020-07-15 02:15:00|10725.7|10723.7|10721.8|10719.8|10727|10725|10721.2|10719.2|416
1594779600000|2020-07-15 02:20:00|10721.9|10719.9|10721.7|10719.7|10724|10722|10720.5|10718.5|323
1594779900000|2020-07-15 02:25:00|10721.8|10719.8|10718.4|10716.4|10723.9|10721.9|10716.2|10714.2|272
1594780200000|2020-07-15 02:30:00|10718.5|10716.5|10717.7|10715.7|10719.4|10717.4|10716.4|10714.4|189
1594780500000|2020-07-15 02:35:00|10717.8|10715.8|10698|10696|10718|10716|10697.8|10695.8|853
1594780800000|2020-07-15 02:40:00|10697.5|10695.5|10696|10694|10698.9|10696.9|10692.8|10690.8|655
1594781100000|2020-07-15 02:45:00|10696.5|10694.5|10701.7|10699.7|10701.9|10699.9|10695.9|10693.9|265
1594781400000|2020-07-15 02:50:00|10701.8|10699.8|10704|10702|10705.8|10703.8|10701.2|10699.2|365
1594781700000|2020-07-15 02:55:00|10703.9|10701.9|10704|10702|10707.8|10705.8|10703.5|10701.5|296
1594782000000|2020-07-15 03:00:00|10704.4|10702.4|10702.2|10700.2|10704.4|10702.4|10701.7|10699.7|292
1594782300000|2020-07-15 03:05:00|10702.5|10700.5|10699.3|10697.3|10703.9|10701.9|10697.9|10695.9|338
1594782600000|2020-07-15 03:10:00|10699|10697|10694.2|10692.2|10699.4|10697.4|10693.5|10691.5|406
1594782900000|2020-07-15 03:15:00|10694.3|10692.3|10681.8|10679.8|10696.3|10694.3|10679.5|10677.5|1038
1594783200000|2020-07-15 03:20:00|10681.7|10679.7|10687.5|10685.5|10689.4|10687.4|10679.8|10677.8|600
1594783500000|2020-07-15 03:25:00|10687.8|10685.8|10689|10687|10689.5|10687.5|10683.7|10681.7|428
1594783800000|2020-07-15 03:30:00|10688.3|10686.3|10683.3|10681.3|10689.2|10687.2|10677.3|10675.3|661
1594784100000|2020-07-15 03:35:00|10683.5|10681.5|10684.2|10682.2|10687.8|10685.8|10682.8|10680.8|387
1594784400000|2020-07-15 03:40:00|10683.8|10681.8|10687.7|10685.7|10688.8|10686.8|10682.5|10680.5|361
1594784700000|2020-07-15 03:45:00|10688|10686|10692.2|10690.2|10693.2|10691.2|10686.7|10684.7|410
1594785000000|2020-07-15 03:50:00|10691.8|10689.8|10692.8|10690.8|10693.8|10691.8|10690.3|10688.3|286
1594785300000|2020-07-15 03:55:00|10692.5|10690.5|10691.8|10689.8|10693.5|10691.5|10691|10689|193
1594785600000|2020-07-15 04:00:00|10691.5|10689.5|10692.3|10690.3|10694.4|10692.4|10689.7|10687.7|404
1594785900000|2020-07-15 04:05:00|10692.5|10690.5|10687.7|10685.7|10692.7|10690.7|10684.4|10682.4|454
1594786200000|2020-07-15 04:10:00|10687.4|10685.4|10684|10682|10688|10686|10683.3|10681.3|246
1594786500000|2020-07-15 04:15:00|10683.9|10681.9|10687.9|10685.9|10688.5|10686.5|10683.3|10681.3|248
1594786800000|2020-07-15 04:20:00|10687.8|10685.8|10692.8|10690.8|10694.3|10692.3|10687|10685|491
1594787100000|2020-07-15 04:25:00|10692.7|10690.7|10694|10692|10694.2|10692.2|10689.3|10687.3|504
1594787400000|2020-07-15 04:30:00|10693.9|10691.9|10695.2|10693.2|10698|10696|10693.7|10691.7|591
1594787700000|2020-07-15 04:35:00|10694.9|10692.9|10697.3|10695.3|10697.8|10695.8|10694.3|10692.3|179
1594788000000|2020-07-15 04:40:00|10697.5|10695.5|10695.8|10693.8|10697.9|10695.9|10694.8|10692.8|278
1594788300000|2020-07-15 04:45:00|10695.7|10693.7|10703.3|10701.3|10704.3|10702.3|10695.7|10693.7|499
1594788600000|2020-07-15 04:50:00|10703.5|10701.5|10702.7|10700.7|10704|10702|10701.5|10699.5|183
1594788900000|2020-07-15 04:55:00|10702.5|10700.5|10709|10707|10709.4|10707.4|10702|10700|358
1594789200000|2020-07-15 05:00:00|10708.9|10706.9|10701.8|10699.8|10712|10710|10698.3|10696.3|603
1594789500000|2020-07-15 05:05:00|10701.7|10699.7|10705.4|10703.4|10705.8|10703.8|10700|10698|409
1594789800000|2020-07-15 05:10:00|10705.8|10703.8|10706.7|10704.7|10708.3|10706.3|10704|10702|353
1594790100000|2020-07-15 05:15:00|10706.2|10704.2|10706.9|10704.9|10709|10707|10705.5|10703.5|278
1594790400000|2020-07-15 05:20:00|10706.8|10704.8|10699.5|10697.5|10707.7|10705.7|10698.8|10696.8|322
1594790700000|2020-07-15 05:25:00|10699.7|10697.7|10703.9|10701.9|10704.7|10702.7|10699.7|10697.7|210
1594791000000|2020-07-15 05:30:00|10704|10702|10706.8|10704.8|10708.4|10706.4|10699.5|10697.5|381
1594791300000|2020-07-15 05:35:00|10706.3|10704.3|10712.4|10710.4|10716.3|10714.3|10705.5|10703.5|480
1594791600000|2020-07-15 05:40:00|10712.5|10710.5|10715.9|10713.9|10716.3|10714.3|10711|10709|281
1594791900000|2020-07-15 05:45:00|10716.3|10714.3|10713|10711|10717.5|10715.5|10712.7|10710.7|245
1594792200000|2020-07-15 05:50:00|10713.3|10711.3|10717.2|10715.2|10717.2|10715.2|10710.4|10708.4|428
1594792500000|2020-07-15 05:55:00|10717|10715|10713.8|10711.8|10719.3|10717.3|10713.4|10711.4|265
1594792800000|2020-07-15 06:00:00|10713.9|10711.9|10713.8|10711.8|10715.5|10713.5|10704.2|10702.2|654
1594793100000|2020-07-15 06:05:00|10713.9|10711.9|10713.8|10711.8|10719.7|10717.7|10712.4|10710.4|522
1594793400000|2020-07-15 06:10:00|10714|10712|10718.5|10716.5|10721.3|10719.3|10712.4|10710.4|475
1594793700000|2020-07-15 06:15:00|10718.2|10716.2|10718.9|10716.9|10727.5|10725.5|10717.8|10715.8|737
1594794000000|2020-07-15 06:20:00|10719.4|10717.4|10714|10712|10720.5|10718.5|10713|10711|383
1594794300000|2020-07-15 06:25:00|10714.3|10712.3|10724.3|10722.3|10724.8|10722.8|10713.7|10711.7|584
1594794600000|2020-07-15 06:30:00|10724|10722|10720.2|10718.2|10724.2|10722.2|10718.9|10716.9|327
1594794900000|2020-07-15 06:35:00|10720|10718|10719.2|10717.2|10721.5|10719.5|10716.7|10714.7|363
1594795200000|2020-07-15 06:40:00|10719|10717|10721.9|10719.9|10724.4|10722.4|10717.8|10715.8|282
1594795500000|2020-07-15 06:45:00|10721.8|10719.8|10716.8|10714.8|10721.8|10719.8|10712.7|10710.7|562
1594795800000|2020-07-15 06:50:00|10716.7|10714.7|10712.8|10710.8|10716.8|10714.8|10710.5|10708.5|447
1594796100000|2020-07-15 06:55:00|10713|10711|10706.4|10704.4|10714.7|10712.7|10706.4|10704.4|476
1594796400000|2020-07-15 07:00:00|10706.3|10704.3|10706.3|10704.3|10712.5|10710.5|10704.9|10702.9|752
1594796700000|2020-07-15 07:05:00|10705.8|10703.8|10693.9|10691.9|10708.9|10706.9|10686.3|10684.3|1598
1594797000000|2020-07-15 07:10:00|10694|10692|10693|10691|10697.4|10695.4|10686|10684|1382
1594797300000|2020-07-15 07:15:00|10692.8|10690.8|10702.8|10700.8|10703.8|10701.8|10692.4|10690.4|915
1594797600000|2020-07-15 07:20:00|10702.7|10700.7|10707.8|10705.8|10710|10708|10701.7|10699.7|778
1594797900000|2020-07-15 07:25:00|10708|10706|10713.7|10711.7|10715|10713|10708|10706|698
1594798200000|2020-07-15 07:30:00|10713.8|10711.8|10716.2|10714.2|10718|10716|10711.4|10709.4|594
1594798500000|2020-07-15 07:35:00|10717.3|10715.3|10703.7|10701.7|10718.5|10716.5|10703.5|10701.5|895
1594798800000|2020-07-15 07:40:00|10703.4|10701.4|10711.5|10709.5|10713.9|10711.9|10703.4|10701.4|817
1594799100000|2020-07-15 07:45:00|10711.2|10709.2|10698.5|10696.5|10711.5|10709.5|10697.9|10695.9|918
1594799400000|2020-07-15 07:50:00|10698.8|10696.8|10699.8|10697.8|10706|10704|10697.9|10695.9|739
1594799700000|2020-07-15 07:55:00|10699.7|10697.7|10705.5|10703.5|10708.4|10706.4|10699.2|10697.2|621
1594800000000|2020-07-15 08:00:00|10705.7|10703.7|10716.5|10714.5|10718.8|10716.8|10705.7|10703.7|895
1594800300000|2020-07-15 08:05:00|10716.3|10714.3|10716.8|10714.8|10716.8|10714.8|10713|10711|624
1594800600000|2020-07-15 08:10:00|10716.5|10714.5|10719.3|10717.3|10722.2|10720.2|10714.8|10712.8|881
1594800900000|2020-07-15 08:15:00|10719.2|10717.2|10708.4|10706.4|10721|10719|10707.5|10705.5|716
1594801200000|2020-07-15 08:20:00|10708.3|10706.3|10706.2|10704.2|10713.9|10711.9|10705.5|10703.5|596
1594801500000|2020-07-15 08:25:00|10706.4|10704.4|10715.7|10713.7|10716|10714|10703.8|10701.8|883
1594801800000|2020-07-15 08:30:00|10715.5|10713.5|10712.3|10710.3|10721.4|10719.4|10712|10710|752
1594802100000|2020-07-15 08:35:00|10712.2|10710.2|10712.5|10710.5|10716.8|10714.8|10712|10710|316
1594802400000|2020-07-15 08:40:00|10712.4|10710.4|10705.3|10703.3|10712.5|10710.5|10703.4|10701.4|681
1594802700000|2020-07-15 08:45:00|10705.2|10703.2|10704.4|10702.4|10708.9|10706.9|10701.8|10699.8|657
1594803000000|2020-07-15 08:50:00|10704.3|10702.3|10706.4|10704.4|10707.5|10705.5|10703.5|10701.5|609
1594803300000|2020-07-15 08:55:00|10706.9|10704.9|10703|10701|10708|10706|10702.7|10700.7|429
1594803600000|2020-07-15 09:00:00|10702.9|10700.9|10705.7|10703.7|10712.5|10710.5|10694.8|10692.8|1938
1594803900000|2020-07-15 09:05:00|10705.5|10703.5|10706.3|10704.3|10708|10706|10700.5|10698.5|773
1594804200000|2020-07-15 09:10:00|10706.4|10704.4|10705.5|10703.5|10708.2|10706.2|10702.5|10700.5|386
1594804500000|2020-07-15 09:15:00|10705.4|10703.4|10703.7|10701.7|10708.5|10706.5|10698.5|10696.5|732
1594804800000|2020-07-15 09:20:00|10703.8|10701.8|10706.8|10704.8|10711.2|10709.2|10703.2|10701.2|420
1594805100000|2020-07-15 09:25:00|10706.5|10704.5|10708|10706|10710.5|10708.5|10705.3|10703.3|520
1594805400000|2020-07-15 09:30:00|10708.3|10706.3|10702.4|10700.4|10708.9|10706.9|10700|10698|462
1594805700000|2020-07-15 09:35:00|10702.8|10700.8|10701.5|10699.5|10703.7|10701.7|10698.3|10696.3|326
1594806000000|2020-07-15 09:40:00|10701|10699|10697|10695|10703|10701|10696.8|10694.8|360
1594806300000|2020-07-15 09:45:00|10697.2|10695.2|10701.4|10699.4|10702.9|10700.9|10695.3|10693.3|277
1594806600000|2020-07-15 09:50:00|10701.5|10699.5|10689.5|10687.5|10701.7|10699.7|10682.3|10680.3|1027
1594806900000|2020-07-15 09:55:00|10689.7|10687.7|10690.9|10688.9|10694.3|10692.3|10683.7|10681.7|765
1594807200000|2020-07-15 10:00:00|10691|10689|10697.7|10695.7|10698|10696|10689.7|10687.7|622
1594807500000|2020-07-15 10:05:00|10697.4|10695.4|10699.5|10697.5|10699.5|10697.5|10694|10692|570
1594807800000|2020-07-15 10:10:00|10699.4|10697.4|10718.3|10716.3|10720.2|10718.2|10698|10696|3627
1594808100000|2020-07-15 10:15:00|10718.7|10716.7|10715.9|10713.9|10719.9|10717.9|10712.5|10710.5|880
1594808400000|2020-07-15 10:20:00|10715.8|10713.8|10717.3|10715.3|10724.5|10722.5|10715.5|10713.5|962
1594808700000|2020-07-15 10:25:00|10717.4|10715.4|10721.5|10719.5|10722.5|10720.5|10713.5|10711.5|806
1594809000000|2020-07-15 10:30:00|10721.7|10719.7|10716.2|10714.2|10723|10721|10715.3|10713.3|1276
1594809300000|2020-07-15 10:35:00|10716|10714|10729.9|10727.9|10731.4|10729.4|10715.7|10713.7|1208
1594809600000|2020-07-15 10:40:00|10730|10728|10727.7|10725.7|10736|10734|10724.5|10722.5|1375
1594809900000|2020-07-15 10:45:00|10727.3|10725.3|10742.5|10740.5|10743.5|10741.5|10726.9|10724.9|1154
1594810200000|2020-07-15 10:50:00|10742.4|10740.4|10742|10740|10744.8|10742.8|10737|10735|1247
1594810500000|2020-07-15 10:55:00|10741.9|10739.9|10745.8|10743.8|10747|10745|10737.5|10735.5|1310
1594810800000|2020-07-15 11:00:00|10746.3|10744.3|10768.2|10766.2|10769.5|10767.5|10743.2|10741.2|2451
1594811100000|2020-07-15 11:05:00|10768|10766|10764.7|10762.7|10768.4|10766.4|10757.8|10755.8|1727
1594811400000|2020-07-15 11:10:00|10764.2|10762.2|10763.8|10761.8|10767.5|10765.5|10759.8|10757.8|1213
1594811700000|2020-07-15 11:15:00|10761.8|10759.8|10751|10749|10761.9|10759.9|10750.2|10748.2|1302
1594812000000|2020-07-15 11:20:00|10751.4|10749.4|10746.2|10744.2|10756.9|10754.9|10742.5|10740.5|1311
1594812300000|2020-07-15 11:25:00|10746.3|10744.3|10746|10744|10748|10746|10735.7|10733.7|1612
1594812600000|2020-07-15 11:30:00|10746.2|10744.2|10735.3|10733.3|10749.7|10747.7|10734.5|10732.5|1560
1594812900000|2020-07-15 11:35:00|10735.5|10733.5|10731.9|10729.9|10741.2|10739.2|10724.8|10722.8|1906
1594813200000|2020-07-15 11:40:00|10732.3|10730.3|10741.5|10739.5|10741.8|10739.8|10728.5|10726.5|932
1594813500000|2020-07-15 11:45:00|10741.3|10739.3|10735.3|10733.3|10741.3|10739.3|10731.7|10729.7|805
1594813800000|2020-07-15 11:50:00|10735.4|10733.4|10734.5|10732.5|10740.2|10738.2|10732.9|10730.9|893
1594814100000|2020-07-15 11:55:00|10734.3|10732.3|10731.3|10729.3|10735.7|10733.7|10720.4|10718.4|1263
1594814400000|2020-07-15 12:00:00|10731.8|10729.8|10729.7|10727.7|10737.2|10735.2|10718.3|10716.3|1706
1594814700000|2020-07-15 12:05:00|10729.5|10727.5|10714.4|10712.4|10729.5|10727.5|10709.3|10707.3|2491
1594815000000|2020-07-15 12:10:00|10714.3|10712.3|10717.5|10715.5|10718.8|10716.8|10709.8|10707.8|2037
1594815300000|2020-07-15 12:15:00|10716.4|10714.4|10725.8|10723.8|10728.4|10726.4|10716.4|10714.4|1509
1594815600000|2020-07-15 12:20:00|10725.7|10723.7|10736.5|10734.5|10736.9|10734.9|10723.8|10721.8|1575
1594815900000|2020-07-15 12:25:00|10736.4|10734.4|10737|10735|10749.5|10747.5|10733.9|10731.9|2480
1594816200000|2020-07-15 12:30:00|10736.9|10734.9|10738.2|10736.2|10739.8|10737.8|10725.3|10723.3|1899
1594816500000|2020-07-15 12:35:00|10737.9|10735.9|10730.3|10728.3|10737.9|10735.9|10727.9|10725.9|1109
1594816800000|2020-07-15 12:40:00|10729.8|10727.8|10734.5|10732.5|10735.5|10733.5|10720.7|10718.7|1446
1594817100000|2020-07-15 12:45:00|10734.7|10732.7|10740.4|10738.4|10744.8|10742.8|10732.3|10730.3|1843
1594817400000|2020-07-15 12:50:00|10740.5|10738.5|10737.8|10735.8|10743.7|10741.7|10731.2|10729.2|3798
1594817700000|2020-07-15 12:55:00|10737.9|10735.9|10738.9|10736.9|10739.5|10737.5|10731.7|10729.7|1725
1594818000000|2020-07-15 13:00:00|10737.5|10735.5|10740|10738|10743.3|10741.3|10735.8|10733.8|1091
1594818300000|2020-07-15 13:05:00|10739.8|10737.8|10717.5|10715.5|10739.9|10737.9|10710.2|10708.2|3791
1594818600000|2020-07-15 13:10:00|10717.4|10715.4|10728.7|10726.7|10729.5|10727.5|10715.8|10713.8|2172
1594818900000|2020-07-15 13:15:00|10729|10727|10732.3|10730.3|10733.3|10731.3|10726.8|10724.8|1930
1594819200000|2020-07-15 13:20:00|10732.2|10730.2|10732.2|10730.2|10738.2|10736.2|10727.5|10725.5|1866
1594819500000|2020-07-15 13:25:00|10732.5|10730.5|10739|10737|10748.7|10746.7|10727.3|10725.3|4519
1594819800000|2020-07-15 13:30:00|10738.5|10737.5|10724.8|10723.8|10751.5|10750.5|10709.3|10708.3|21259
1594820100000|2020-07-15 13:35:00|10724.5|10723.5|10705.8|10704.8|10728|10727|10700.5|10699.5|17108
1594820400000|2020-07-15 13:40:00|10706|10705|10777.9|10776.9|10780.8|10779.8|10692.2|10691.2|16076
1594820700000|2020-07-15 13:45:00|10777.8|10776.8|10759.7|10758.7|10780|10779|10741.3|10740.3|12652
1594821000000|2020-07-15 13:50:00|10758.8|10757.8|10744.5|10743.5|10769.2|10768.2|10720.4|10719.4|9985
1594821300000|2020-07-15 13:55:00|10743.3|10742.3|10721.8|10720.8|10754.8|10753.8|10702.8|10701.8|10069
1594821600000|2020-07-15 14:00:00|10724.3|10723.3|10707.8|10706.8|10736.3|10735.3|10702.3|10701.3|9836
1594821900000|2020-07-15 14:05:00|10708.5|10707.5|10733|10732|10746.3|10745.3|10707.9|10706.9|9565
1594822200000|2020-07-15 14:10:00|10735|10734|10721.8|10720.8|10737|10736|10711|10710|7966
1594822500000|2020-07-15 14:15:00|10723.5|10722.5|10730.2|10729.2|10730.2|10729.2|10703.7|10702.7|13541
1594822800000|2020-07-15 14:20:00|10730|10729|10746|10745|10757.5|10756.5|10727|10726|8741
1594823100000|2020-07-15 14:25:00|10746.3|10745.3|10751.5|10750.5|10760.6|10759.6|10744.7|10743.7|4943
1594823400000|2020-07-15 14:30:00|10751.7|10750.7|10741|10740|10758.7|10757.7|10736|10735|6839
1594823700000|2020-07-15 14:35:00|10741.5|10740.5|10750.7|10749.7|10757.7|10756.7|10740.7|10739.7|9418
1594824000000|2020-07-15 14:40:00|10750.6|10749.6|10764.5|10763.5|10766.7|10765.7|10746.5|10745.5|4812
1594824300000|2020-07-15 14:45:00|10764.3|10763.3|10773|10772|10775.2|10774.2|10757|10756|5179
1594824600000|2020-07-15 14:50:00|10772.8|10771.8|10754.5|10753.5|10773.2|10772.2|10754|10753|4354
1594824900000|2020-07-15 14:55:00|10754.2|10753.2|10720.8|10719.8|10755.5|10754.5|10717.7|10716.7|8547
1594825200000|2020-07-15 15:00:00|10720.5|10719.5|10669.2|10668.2|10727.3|10726.3|10660.2|10659.2|11854
1594825500000|2020-07-15 15:05:00|10668.8|10667.8|10669|10668|10689|10688|10637.3|10636.3|14741
1594825800000|2020-07-15 15:10:00|10668.7|10667.7|10680|10679|10683.1|10682.1|10658.7|10657.7|7322
1594826100000|2020-07-15 15:15:00|10679.5|10678.5|10662.6|10661.6|10682|10681|10653.5|10652.5|6906
1594826400000|2020-07-15 15:20:00|10662.8|10661.8|10654.5|10653.5|10670.3|10669.3|10633|10632|9390
1594826700000|2020-07-15 15:25:00|10654.7|10653.7|10688|10687|10691.7|10690.7|10647.5|10646.5|8572
1594827000000|2020-07-15 15:30:00|10687.5|10686.5|10676.7|10675.7|10695.1|10694.1|10674.2|10673.2|5989
1594827300000|2020-07-15 15:35:00|10676.2|10675.2|10647.7|10646.7|10685.5|10684.5|10646|10645|6906
1594827600000|2020-07-15 15:40:00|10647.6|10646.6|10638.7|10637.7|10665|10664|10628.8|10627.8|9231
1594827900000|2020-07-15 15:45:00|10639.2|10638.2|10616.3|10615.3|10643.5|10642.5|10605|10604|10207
1594828200000|2020-07-15 15:50:00|10615.6|10614.6|10644|10643|10644.3|10643.3|10613.5|10612.5|6502
1594828500000|2020-07-15 15:55:00|10643.7|10642.7|10590.5|10589.5|10645.3|10644.3|10589.7|10588.7|8547
1594828800000|2020-07-15 16:00:00|10590|10589|10576.2|10575.2|10603.7|10602.7|10568.3|10567.3|13215
1594829100000|2020-07-15 16:05:00|10572.1|10571.1|10590.8|10589.8|10600.6|10599.6|10572.1|10571.1|8533
1594829400000|2020-07-15 16:10:00|10591|10590|10601.7|10600.7|10602.5|10601.5|10573.5|10572.5|8062
1594829700000|2020-07-15 16:15:00|10602.2|10601.2|10621.7|10620.7|10624.2|10623.2|10593.7|10592.7|7686
1594830000000|2020-07-15 16:20:00|10621.5|10620.5|10600|10599|10632|10631|10595|10594|7951
1594830300000|2020-07-15 16:25:00|10599.7|10598.7|10631.2|10630.2|10636.5|10635.5|10599.6|10598.6|4716
1594830600000|2020-07-15 16:30:00|10631|10630|10612.2|10611.2|10637.5|10636.5|10597.5|10596.5|6810
1594830900000|2020-07-15 16:35:00|10612.1|10611.1|10613.5|10612.5|10630|10629|10602.2|10601.2|5248
1594831200000|2020-07-15 16:40:00|10613|10612|10630.3|10629.3|10635|10634|10605.5|10604.5|4476
1594831500000|2020-07-15 16:45:00|10629.5|10628.5|10651.7|10650.7|10656.8|10655.8|10624.6|10623.6|5582
1594831800000|2020-07-15 16:50:00|10651.6|10650.6|10655.2|10654.2|10659.1|10658.1|10648.5|10647.5|2809
1594832100000|2020-07-15 16:55:00|10655|10654|10661.6|10660.6|10665|10664|10652.6|10651.6|3384
1594832400000|2020-07-15 17:00:00|10661.7|10660.7|10643|10642|10666.7|10665.7|10635.5|10634.5|5602
1594832700000|2020-07-15 17:05:00|10643.1|10642.1|10670.6|10669.6|10672.6|10671.6|10636|10635|6644
1594833000000|2020-07-15 17:10:00|10670.7|10669.7|10665.5|10664.5|10682.1|10681.1|10660.8|10659.8|5857
1594833300000|2020-07-15 17:15:00|10666.2|10665.2|10666.7|10665.7|10681.7|10680.7|10663.5|10662.5|3438
1594833600000|2020-07-15 17:20:00|10666.5|10665.5|10661|10660|10674.1|10673.1|10660|10659|3078
1594833900000|2020-07-15 17:25:00|10660.5|10659.5|10670.2|10669.2|10670.5|10669.5|10648.6|10647.6|3263
1594834200000|2020-07-15 17:30:00|10669.7|10668.7|10675.5|10674.5|10676.5|10675.5|10666.7|10665.7|2378
1594834500000|2020-07-15 17:35:00|10675.7|10674.7|10675.5|10674.5|10686.8|10685.8|10673.6|10672.6|2949
1594834800000|2020-07-15 17:40:00|10675.7|10674.7|10677.5|10676.5|10681.5|10680.5|10669.3|10668.3|2493
1594835100000|2020-07-15 17:45:00|10678.5|10677.5|10673.2|10672.2|10688.8|10687.8|10673|10672|2589
1594835400000|2020-07-15 17:50:00|10674|10673|10671|10670|10684.2|10683.2|10667.2|10666.2|4093
1594835700000|2020-07-15 17:55:00|10671.1|10670.1|10661.2|10660.2|10676.1|10675.1|10654.7|10653.7|6013
1594836000000|2020-07-15 18:00:00|10661.6|10660.6|10715.7|10714.7|10718.8|10717.8|10647.3|10646.3|12006
1594836300000|2020-07-15 18:05:00|10715.5|10714.5|10716|10715|10726.7|10725.7|10703.3|10702.3|7200
1594836600000|2020-07-15 18:10:00|10716.2|10715.2|10714.7|10713.7|10718.2|10717.2|10709.8|10708.8|2341
1594836900000|2020-07-15 18:15:00|10715|10714|10712.1|10711.1|10725|10724|10699.8|10698.8|9166
1594837200000|2020-07-15 18:20:00|10712|10711|10705.7|10704.7|10715|10714|10695.7|10694.7|4187
1594837500000|2020-07-15 18:25:00|10706.7|10705.7|10712.7|10711.7|10717.7|10716.7|10696|10695|3966
1594837800000|2020-07-15 18:30:00|10713|10712|10722.2|10721.2|10725.2|10724.2|10710|10709|2911
1594838100000|2020-07-15 18:35:00|10722.3|10721.3|10715.5|10714.5|10723.5|10722.5|10709.3|10708.3|4170
1594838400000|2020-07-15 18:40:00|10715.7|10714.7|10703.1|10702.1|10718.3|10717.3|10699.3|10698.3|3536
1594838700000|2020-07-15 18:45:00|10703|10702|10705|10704|10710.3|10709.3|10699.2|10698.2|1951
1594839000000|2020-07-15 18:50:00|10704.8|10703.8|10668.5|10667.5|10705.7|10704.7|10667|10666|4923
1594839300000|2020-07-15 18:55:00|10668.3|10667.3|10673|10672|10686.1|10685.1|10667.7|10666.7|4161
1594839600000|2020-07-15 19:00:00|10673.2|10672.2|10680.5|10679.5|10691|10690|10668.5|10667.5|4290
1594839900000|2020-07-15 19:05:00|10680.1|10679.1|10663.7|10662.7|10680.7|10679.7|10654.5|10653.5|5478
1594840200000|2020-07-15 19:10:00|10663.3|10662.3|10653.2|10652.2|10663.3|10662.3|10646.2|10645.2|5303
1594840500000|2020-07-15 19:15:00|10650.5|10649.5|10675.1|10674.1|10675.6|10674.6|10638.3|10637.3|5832
1594840800000|2020-07-15 19:20:00|10674.4|10673.4|10670.5|10669.5|10683.7|10682.7|10667.4|10666.4|3726
1594841100000|2020-07-15 19:25:00|10670.4|10669.4|10696.3|10695.3|10697|10696|10658.5|10657.5|5956
1594841400000|2020-07-15 19:30:00|10696|10695|10702.5|10701.5|10710.3|10709.3|10692.8|10691.8|5035
1594841700000|2020-07-15 19:35:00|10703.3|10702.3|10702.8|10701.8|10711.8|10710.8|10699.8|10698.8|3386
1594842000000|2020-07-15 19:40:00|10703|10702|10701.3|10700.3|10706.7|10705.7|10689.3|10688.3|4849
1594842300000|2020-07-15 19:45:00|10701|10700|10715.3|10714.3|10715.7|10714.7|10700.5|10699.5|7391
1594842600000|2020-07-15 19:50:00|10715.8|10714.8|10684.4|10683.4|10715.8|10714.8|10677|10676|8797
1594842900000|2020-07-15 19:55:00|10684.8|10683.8|10702.7|10701.7|10705.5|10704.5|10682|10681|10004
1594843200000|2020-07-15 20:00:00|10703.2|10701.2|10702|10700|10707.2|10705.2|10696|10694|3400
1594843500000|2020-07-15 20:05:00|10702.2|10700.2|10703|10701|10706.5|10704.5|10697.5|10695.5|1362
1594843800000|2020-07-15 20:10:00|10702.9|10700.9|10701.4|10696.4|10706.7|10704.7|10695|10693|2305
1594844100000|2020-07-15 20:15:00|10701|10696|10704.8|10699.8|10704.8|10699.8|10700|10695|3
1594844400000|2020-07-15 20:20:00|10704.7|10699.7|10705|10700|10706.1|10701.1|10704.4|10699.4|0
1594844700000|2020-07-15 20:25:00|10704.8|10699.8|10704.7|10699.7|10705.2|10700.2|10703.3|10698.3|0
1594845000000|2020-07-15 20:30:00|10705|10700|10702.8|10700.8|10705|10702.5|10697|10695|417
1594845300000|2020-07-15 20:35:00|10702.5|10700.5|10703.8|10701.8|10704.3|10702.3|10701.8|10699.8|182
1594845600000|2020-07-15 20:40:00|10704|10702|10704.3|10702.3|10704.3|10702.3|10701.5|10699.5|123
1594845900000|2020-07-15 20:45:00|10704.8|10702.8|10707|10705|10708.5|10706.5|10703.8|10701.8|556
1594846200000|2020-07-15 20:50:00|10706.3|10704.3|10707.8|10705.8|10708|10706|10706.3|10704.3|177
1594846500000|2020-07-15 20:55:00|10707|10705|10705.5|10700.5|10707|10705|10704.3|10700.5|142
1594846800000|2020-07-15 21:00:00|10705.3|10700.3|10704.6|10699.6|10705.3|10700.3|10703.3|10698.3|0
1594847100000|2020-07-15 21:05:00|10704.7|10699.7|10704|10699|10705.1|10700.1|10703.8|10698.8|0
1594847400000|2020-07-15 21:10:00|10703.9|10698.9|10704.9|10699.9|10705.3|10700.3|10703.5|10698.5|0
1594847700000|2020-07-15 21:15:00|10705|10700|10706.7|10701.7|10707.1|10702.1|10704.9|10699.9|0
1594848000000|2020-07-15 21:20:00|10706.6|10701.6|10705.2|10700.2|10706.8|10701.8|10704.7|10699.7|0
1594848300000|2020-07-15 21:25:00|10704.6|10699.6|10705|10700|10705.2|10700.2|10704.2|10699.2|0
1594848600000|2020-07-15 21:30:00|10704.6|10699.6|10704.8|10699.8|10704.9|10699.9|10704.6|10699.6|0
1594848900000|2020-07-15 21:35:00|10704.7|10699.7|10705.3|10700.3|10705.3|10700.3|10704.7|10699.7|0
1594849200000|2020-07-15 21:40:00|10705.2|10700.2|10705.1|10700.1|10705.2|10700.2|10705|10700|0
1594849500000|2020-07-15 21:45:00|10705.2|10700.2|10704.8|10699.8|10705.2|10700.2|10704.8|10699.8|0
1594849800000|2020-07-15 21:50:00|10705.1|10700.1|10704.7|10699.7|10705.7|10700.7|10704.7|10699.7|0
1594850100000|2020-07-15 21:55:00|10704.5|10699.5|10703.3|10698.3|10705.7|10700.7|10702.8|10697.8|0
1594850400000|2020-07-15 22:00:00|10708.8|10706.8|10709.9|10707.9|10710.2|10708.2|10700.8|10698.8|687
1594850700000|2020-07-15 22:05:00|10709.8|10707.8|10707.7|10705.7|10710.4|10708.4|10707.3|10705.3|154
1594851000000|2020-07-15 22:10:00|10707.5|10705.5|10710.8|10708.8|10711.5|10709.5|10706.5|10704.5|190
1594851300000|2020-07-15 22:15:00|10711|10709|10706.5|10704.5|10713.7|10711.7|10705.7|10703.7|375
1594851600000|2020-07-15 22:20:00|10706.8|10704.8|10699|10697|10709.7|10707.7|10698.5|10696.5|412
1594851900000|2020-07-15 22:25:00|10698.8|10696.8|10699.8|10697.8|10703.4|10701.4|10698.8|10696.8|153
1594852200000|2020-07-15 22:30:00|10699.7|10697.7|10685.4|10683.4|10700.7|10698.7|10684.7|10682.7|520
1594852500000|2020-07-15 22:35:00|10685.3|10683.3|10685.4|10683.4|10685.7|10683.7|10683.3|10681.3|384
1594852800000|2020-07-15 22:40:00|10685.2|10683.2|10669.8|10667.8|10685.2|10683.2|10667.5|10665.5|791
1594853100000|2020-07-15 22:45:00|10670.4|10668.4|10669.5|10667.5|10670.7|10668.7|10668.5|10666.5|491
1594853400000|2020-07-15 22:50:00|10669.4|10667.4|10669.9|10667.9|10670.7|10668.7|10667|10665|350
1594853700000|2020-07-15 22:55:00|10670|10668|10651.9|10649.9|10670.3|10668.3|10646.4|10644.4|1084
1594854000000|2020-07-15 23:00:00|10651.8|10649.8|10663.2|10661.2|10663.9|10661.9|10651.8|10649.8|721
1594854300000|2020-07-15 23:05:00|10662.7|10660.7|10664.2|10662.2|10665.8|10663.8|10659.3|10657.3|279
1594854600000|2020-07-15 23:10:00|10664.4|10662.4|10663.9|10661.9|10668.2|10666.2|10662.2|10660.2|255
1594854900000|2020-07-15 23:15:00|10664.2|10662.2|10663.4|10661.4|10664.5|10662.5|10659.9|10657.9|209
1594855200000|2020-07-15 23:20:00|10663.5|10661.5|10663.8|10661.8|10665|10663|10662.8|10660.8|87
1594855500000|2020-07-15 23:25:00|10663.7|10661.7|10666.2|10664.2|10666.9|10664.9|10663.5|10661.5|134
1594855800000|2020-07-15 23:30:00|10666.8|10664.8|10657.7|10655.7|10670|10668|10654.9|10652.9|315
1594856100000|2020-07-15 23:35:00|10657.9|10655.9|10658.2|10656.2|10662.8|10660.8|10654.2|10652.2|319
1594856400000|2020-07-15 23:40:00|10657.8|10655.8|10657.5|10655.5|10659.2|10657.2|10656.3|10654.3|112
1594856700000|2020-07-15 23:45:00|10657.9|10655.9|10657.8|10655.8|10658.8|10656.8|10656.3|10654.3|122
1594857000000|2020-07-15 23:50:00|10658.2|10656.2|10663.8|10661.8|10665.2|10663.2|10656.8|10654.8|321
1594857300000|2020-07-15 23:55:00|10663.9|10661.9|10662.9|10660.9|10666.2|10664.2|10662.4|10660.4|221
1594857600000|2020-07-16 00:00:00|10662.8|10660.8|10641.5|10639.5|10662.8|10660.8|10626.3|10624.3|2050
1594857900000|2020-07-16 00:05:00|10641.7|10639.7|10644.3|10642.3|10647.3|10645.3|10635.5|10633.5|767
1594858200000|2020-07-16 00:10:00|10644.2|10642.2|10636.9|10634.9|10644.2|10642.2|10631.9|10629.9|698
1594858500000|2020-07-16 00:15:00|10637.2|10635.2|10627.8|10625.8|10637.9|10635.9|10621.7|10619.7|863
1594858800000|2020-07-16 00:20:00|10627.7|10625.7|10628.5|10626.5|10632.9|10630.9|10622.4|10620.4|601
1594859100000|2020-07-16 00:25:00|10628.7|10626.7|10638.7|10636.7|10641.4|10639.4|10624.8|10622.8|608
1594859400000|2020-07-16 00:30:00|10638.2|10636.2|10633.5|10631.5|10639.5|10637.5|10630.3|10628.3|688
1594859700000|2020-07-16 00:35:00|10633.2|10631.2|10635.8|10633.8|10639.9|10637.9|10631.9|10629.9|271
1594860000000|2020-07-16 00:40:00|10635.9|10633.9|10642.2|10640.2|10645|10643|10635.9|10633.9|759
1594860300000|2020-07-16 00:45:00|10642.7|10640.7|10639.3|10637.3|10644.4|10642.4|10636|10634|234
1594860600000|2020-07-16 00:50:00|10638.2|10636.2|10640.9|10638.9|10643.7|10641.7|10637.9|10635.9|190
1594860900000|2020-07-16 00:55:00|10640.8|10638.8|10632.5|10630.5|10640.8|10638.8|10629.2|10627.2|473
1594861200000|2020-07-16 01:00:00|10632.8|10630.8|10632.5|10630.5|10633.3|10631.3|10616.4|10614.4|967
1594861500000|2020-07-16 01:05:00|10632.7|10630.7|10629.4|10627.4|10635.5|10633.5|10627|10625|526
1594861800000|2020-07-16 01:10:00|10629|10627|10638.2|10636.2|10640.4|10638.4|10628.5|10626.5|370
1594862100000|2020-07-16 01:15:00|10638.8|10636.8|10640.2|10638.2|10647|10645|10638.2|10636.2|685
1594862400000|2020-07-16 01:20:00|10640.3|10638.3|10639.9|10637.9|10644.9|10642.9|10637.9|10635.9|411
1594862700000|2020-07-16 01:25:00|10639.8|10637.8|10648|10646|10652.2|10650.2|10635|10633|515
1594863000000|2020-07-16 01:30:00|10647.9|10645.9|10642.4|10640.4|10651.5|10649.5|10636.7|10634.7|637
1594863300000|2020-07-16 01:35:00|10642.3|10640.3|10641.4|10639.4|10644.5|10642.5|10634.3|10632.3|514
1594863600000|2020-07-16 01:40:00|10641.3|10639.3|10646.3|10644.3|10648.9|10646.9|10640.9|10638.9|438
1594863900000|2020-07-16 01:45:00|10646.4|10644.4|10646.9|10644.9|10650.8|10648.8|10642.4|10640.4|660
1594864200000|2020-07-16 01:50:00|10646.4|10644.4|10641.3|10639.3|10648.7|10646.7|10638.9|10636.9|540
1594864500000|2020-07-16 01:55:00|10641.7|10639.7|10642.7|10640.7|10644.2|10642.2|10640|10638|422
1594864800000|2020-07-16 02:00:00|10645|10643|10638.5|10636.5|10654.8|10652.8|10631|10629|1145
1594865100000|2020-07-16 02:05:00|10638.4|10636.4|10636.2|10634.2|10648|10646|10634.7|10632.7|713
1594865400000|2020-07-16 02:10:00|10636|10634|10629.2|10627.2|10636.3|10634.3|10623.5|10621.5|848
1594865700000|2020-07-16 02:15:00|10628.9|10626.9|10627.4|10625.4|10630.2|10628.2|10624.2|10622.2|370
1594866000000|2020-07-16 02:20:00|10627|10625|10618.7|10616.7|10630.2|10628.2|10617.3|10615.3|587
1594866300000|2020-07-16 02:25:00|10618.5|10616.5|10606.3|10604.3|10618.8|10616.8|10603.5|10601.5|1545
1594866600000|2020-07-16 02:30:00|10606.5|10604.5|10607.5|10605.5|10611.4|10609.4|10600.4|10598.4|971
1594866900000|2020-07-16 02:35:00|10607.4|10605.4|10604.9|10602.9|10609.7|10607.7|10603.5|10601.5|571
1594867200000|2020-07-16 02:40:00|10605|10603|10606.4|10604.4|10606.9|10604.9|10593.7|10591.7|995
1594867500000|2020-07-16 02:45:00|10606.5|10604.5|10609|10607|10610.2|10608.2|10604.8|10602.8|474
1594867800000|2020-07-16 02:50:00|10608.9|10606.9|10606.9|10604.9|10611|10609|10605.3|10603.3|437
1594868100000|2020-07-16 02:55:00|10606.5|10604.5|10606.8|10604.8|10611.8|10609.8|10606.5|10604.5|273
1594868400000|2020-07-16 03:00:00|10606.4|10604.4|10608.3|10606.3|10611.8|10609.8|10601.5|10599.5|322
1594868700000|2020-07-16 03:05:00|10608.2|10606.2|10609.2|10607.2|10612.5|10610.5|10604.9|10602.9|247
1594869000000|2020-07-16 03:10:00|10609|10607|10606|10604|10610.7|10608.7|10604.9|10602.9|173
1594869300000|2020-07-16 03:15:00|10605.9|10603.9|10597.5|10595.5|10605.9|10603.9|10591.8|10589.8|592
1594869600000|2020-07-16 03:20:00|10597.4|10595.4|10598.8|10596.8|10602.2|10600.2|10594.3|10592.3|240
1594869900000|2020-07-16 03:25:00|10598.7|10596.7|10603.7|10601.7|10604.7|10602.7|10598.7|10596.7|192
1594870200000|2020-07-16 03:30:00|10603.5|10601.5|10599.8|10597.8|10603.7|10601.7|10599.2|10597.2|122
1594870500000|2020-07-16 03:35:00|10599.9|10597.9|10599|10597|10601|10599|10597.4|10595.4|155
1594870800000|2020-07-16 03:40:00|10598.9|10596.9|10600.9|10598.9|10601.9|10599.9|10597.4|10595.4|152
1594871100000|2020-07-16 03:45:00|10601|10599|10601.7|10599.7|10603|10601|10600.3|10598.3|98
1594871400000|2020-07-16 03:50:00|10601.5|10599.5|10610|10608|10612.7|10610.7|10601.2|10599.2|496
1594871700000|2020-07-16 03:55:00|10609.9|10607.9|10610.8|10608.8|10612|10610|10608.2|10606.2|202
1594872000000|2020-07-16 04:00:00|10610.7|10608.7|10620.9|10618.9|10621.7|10619.7|10610.7|10608.7|419
1594872300000|2020-07-16 04:05:00|10621|10619|10625|10623|10626.2|10624.2|10613.3|10611.3|607
1594872600000|2020-07-16 04:10:00|10625.2|10623.2|10622.5|10620.5|10627|10625|10621.2|10619.2|242
1594872900000|2020-07-16 04:15:00|10622.7|10620.7|10622.5|10620.5|10623.9|10621.9|10621.2|10619.2|155
1594873200000|2020-07-16 04:20:00|10622.7|10620.7|10623.9|10621.9|10624.3|10622.3|10621.7|10619.7|108
1594873500000|2020-07-16 04:25:00|10624|10622|10625.4|10623.4|10630.2|10628.2|10623.9|10621.9|235
1594873800000|2020-07-16 04:30:00|10625.3|10623.3|10619.4|10617.4|10625.3|10623.3|10618.3|10616.3|369
1594874100000|2020-07-16 04:35:00|10619.3|10617.3|10618.9|10616.9|10621.2|10619.2|10618.3|10616.3|86
1594874400000|2020-07-16 04:40:00|10619|10617|10616.9|10614.9|10619|10617|10614.4|10612.4|327
1594874700000|2020-07-16 04:45:00|10617.3|10615.3|10627.5|10625.5|10629.3|10627.3|10616.8|10614.8|368
1594875000000|2020-07-16 04:50:00|10628.8|10626.8|10625.2|10623.2|10634.4|10632.4|10624.8|10622.8|544
1594875300000|2020-07-16 04:55:00|10625.5|10623.5|10622.9|10620.9|10626.2|10624.2|10621.9|10619.9|219
1594875600000|2020-07-16 05:00:00|10622.8|10620.8|10620.4|10618.4|10625.7|10623.7|10619.2|10617.2|299
1594875900000|2020-07-16 05:05:00|10620.3|10618.3|10623.4|10621.4|10623.4|10621.4|10618.3|10616.3|307
1594876200000|2020-07-16 05:10:00|10623.3|10621.3|10623.5|10621.5|10626.3|10624.3|10620.9|10618.9|268
1594876500000|2020-07-16 05:15:00|10623.2|10621.2|10615.8|10613.8|10624.8|10622.8|10613.9|10611.9|504
1594876800000|2020-07-16 05:20:00|10615.7|10613.7|10612.2|10610.2|10617.5|10615.5|10610.7|10608.7|424
1594877100000|2020-07-16 05:25:00|10612.3|10610.3|10615.3|10613.3|10616|10614|10611.7|10609.7|277
1594877400000|2020-07-16 05:30:00|10615.2|10613.2|10596.9|10594.9|10616.3|10614.3|10596|10594|1235
1594877700000|2020-07-16 05:35:00|10596.8|10594.8|10610.4|10608.4|10612.2|10610.2|10594.3|10592.3|973
1594878000000|2020-07-16 05:40:00|10610.3|10608.3|10620.7|10618.7|10620.9|10618.9|10610.3|10608.3|635
1594878300000|2020-07-16 05:45:00|10620.9|10618.9|10621|10619|10623.2|10621.2|10618|10616|475
1594878600000|2020-07-16 05:50:00|10621.2|10619.2|10618|10616|10622.9|10620.9|10616.9|10614.9|441
1594878900000|2020-07-16 05:55:00|10617.9|10615.9|10618.8|10616.8|10620.4|10618.4|10610.3|10608.3|635
1594879200000|2020-07-16 06:00:00|10618.5|10616.5|10630.3|10628.3|10633.3|10631.3|10616.8|10614.8|1040
1594879500000|2020-07-16 06:05:00|10630.2|10628.2|10629|10627|10632.3|10630.3|10627.3|10625.3|549
1594879800000|2020-07-16 06:10:00|10628.9|10626.9|10621.3|10619.3|10630|10628|10620.7|10618.7|479
1594880100000|2020-07-16 06:15:00|10621.2|10619.2|10613.4|10611.4|10621.4|10619.4|10612.3|10610.3|753
1594880400000|2020-07-16 06:20:00|10613.5|10611.5|10623.4|10621.4|10624.3|10622.3|10612.7|10610.7|383
1594880700000|2020-07-16 06:25:00|10623.3|10621.3|10615.4|10613.4|10625.2|10623.2|10614.7|10612.7|344
1594881000000|2020-07-16 06:30:00|10615.3|10613.3|10606.3|10604.3|10615.7|10613.7|10606|10604|610
1594881300000|2020-07-16 06:35:00|10606.7|10604.7|10602.8|10600.8|10610.5|10608.5|10601.4|10599.4|999
1594881600000|2020-07-16 06:40:00|10602.9|10600.9|10606.2|10604.2|10610.4|10608.4|10601.3|10599.3|437
1594881900000|2020-07-16 06:45:00|10606|10604|10608.5|10606.5|10610.4|10608.4|10603.7|10601.7|493
1594882200000|2020-07-16 06:50:00|10608.7|10606.7|10603.4|10601.4|10612.3|10610.3|10603|10601|564
1594882500000|2020-07-16 06:55:00|10603|10601|10598.9|10596.9|10605.3|10603.3|10596.3|10594.3|842
1594882800000|2020-07-16 07:00:00|10599.5|10597.5|10598.4|10596.4|10611.2|10609.2|10586.9|10584.9|1950
1594883100000|2020-07-16 07:05:00|10598.5|10596.5|10608.5|10606.5|10608.7|10606.7|10592.4|10590.4|1186
1594883400000|2020-07-16 07:10:00|10608.3|10606.3|10607|10605|10610.5|10608.5|10601.9|10599.9|857
1594883700000|2020-07-16 07:15:00|10607.3|10605.3|10606.4|10604.4|10612.5|10610.5|10603.8|10601.8|876
1594884000000|2020-07-16 07:20:00|10606.3|10604.3|10611|10609|10616.3|10614.3|10603|10601|993
1594884300000|2020-07-16 07:25:00|10610.7|10608.7|10597.9|10595.9|10612.9|10610.9|10597.9|10595.9|866
1594884600000|2020-07-16 07:30:00|10597.3|10595.3|10592.4|10590.4|10597.8|10595.8|10583.2|10581.2|1647
1594884900000|2020-07-16 07:35:00|10592.3|10590.3|10591.4|10589.4|10596.8|10594.8|10589.8|10587.8|917
1594885200000|2020-07-16 07:40:00|10591.3|10589.3|10601.3|10599.3|10603.3|10601.3|10590.9|10588.9|905
1594885500000|2020-07-16 07:45:00|10601.4|10599.4|10604.7|10602.7|10604.9|10602.9|10598.2|10596.2|712
1594885800000|2020-07-16 07:50:00|10605|10603|10602.5|10600.5|10610.9|10608.9|10594.3|10592.3|1002
1594886100000|2020-07-16 07:55:00|10602.8|10600.8|10596.4|10594.4|10603.9|10601.9|10594.5|10592.5|853
1594886400000|2020-07-16 08:00:00|10596.7|10594.7|10600.9|10598.9|10601.9|10599.9|10589.4|10587.4|1079
1594886700000|2020-07-16 08:05:00|10600.8|10598.8|10592.4|10590.4|10605.7|10603.7|10591.8|10589.8|728
1594887000000|2020-07-16 08:10:00|10592.7|10590.7|10588|10586|10593.7|10591.7|10586.7|10584.7|841
1594887300000|2020-07-16 08:15:00|10587.9|10585.9|10582.5|10580.5|10590.7|10588.7|10578|10576|1195
1594887600000|2020-07-16 08:20:00|10582.2|10580.2|10584.8|10582.8|10585.5|10583.5|10577.7|10575.7|738
1594887900000|2020-07-16 08:25:00|10584.4|10582.4|10569|10567|10584.7|10582.7|10568.3|10566.3|1357
1594888200000|2020-07-16 08:30:00|10568.9|10566.9|10559.8|10557.8|10574.4|10572.4|10559.3|10557.3|1433
1594888500000|2020-07-16 08:35:00|10559.7|10557.7|10545.3|10543.3|10559.7|10557.7|10542.8|10540.8|2218
1594888800000|2020-07-16 08:40:00|10545.5|10543.5|10551.3|10549.3|10551.8|10549.8|10538.2|10536.2|1469
1594889100000|2020-07-16 08:45:00|10551.2|10549.2|10551.3|10549.3|10556|10554|10547.4|10545.4|1068
1594889400000|2020-07-16 08:50:00|10551.2|10549.2|10554.5|10552.5|10555.7|10553.7|10546.2|10544.2|1167
1594889700000|2020-07-16 08:55:00|10555|10553|10553.4|10551.4|10559.8|10557.8|10552.9|10550.9|675
1594890000000|2020-07-16 09:00:00|10553.3|10551.3|10541.3|10539.3|10553.7|10551.7|10534.4|10532.4|1480
1594890300000|2020-07-16 09:05:00|10541.2|10539.2|10539.2|10537.2|10544.9|10542.9|10533.4|10531.4|2033
1594890600000|2020-07-16 09:10:00|10539.3|10537.3|10520|10518|10539.4|10537.4|10512.9|10510.9|2466
1594890900000|2020-07-16 09:15:00|10519.9|10517.9|10525.9|10523.9|10529.5|10527.5|10517.5|10515.5|1018
1594891200000|2020-07-16 09:20:00|10526|10524|10529.7|10527.7|10530.5|10528.5|10525.3|10523.3|640
1594891500000|2020-07-16 09:25:00|10529.8|10527.8|10538.9|10536.9|10539.9|10537.9|10529.5|10527.5|989
1594891800000|2020-07-16 09:30:00|10538.7|10536.7|10541|10539|10545.4|10543.4|10537.3|10535.3|1200
1594892100000|2020-07-16 09:35:00|10541.2|10539.2|10541.4|10539.4|10541.5|10539.5|10534.2|10532.2|759
1594892400000|2020-07-16 09:40:00|10541.8|10539.8|10542.3|10540.3|10548.8|10546.8|10541.5|10539.5|973
1594892700000|2020-07-16 09:45:00|10542.4|10540.4|10536.3|10534.3|10543.8|10541.8|10526.4|10524.4|935
1594893000000|2020-07-16 09:50:00|10536.2|10534.2|10534.4|10532.4|10542.4|10540.4|10530.9|10528.9|1077
1594893300000|2020-07-16 09:55:00|10534.3|10532.3|10530.7|10528.7|10535.7|10533.7|10529.8|10527.8|385
1594893600000|2020-07-16 10:00:00|10530.5|10528.5|10535|10533|10535.5|10533.5|10527.4|10525.4|600
1594893900000|2020-07-16 10:05:00|10535.2|10533.2|10541.3|10539.3|10545.5|10543.5|10534.5|10532.5|1001
1594894200000|2020-07-16 10:10:00|10541.2|10539.2|10551.8|10549.8|10552.5|10550.5|10538.2|10536.2|746
1594894500000|2020-07-16 10:15:00|10551.9|10549.9|10556.8|10554.8|10562|10560|10551.8|10549.8|1323
1594894800000|2020-07-16 10:20:00|10556.5|10554.5|10555.5|10553.5|10557.2|10555.2|10553|10551|535
1594895100000|2020-07-16 10:25:00|10555.7|10553.7|10538|10536|10559.7|10557.7|10538|10536|1196
1594895400000|2020-07-16 10:30:00|10537.8|10535.8|10522.9|10520.9|10540|10538|10522.7|10520.7|2576
1594895700000|2020-07-16 10:35:00|10523.3|10521.3|10521.3|10519.3|10524.9|10522.9|10501.3|10499.3|2848
1594896000000|2020-07-16 10:40:00|10521|10519|10531.8|10529.8|10533|10531|10516.5|10514.5|951
1594896300000|2020-07-16 10:45:00|10531.9|10529.9|10545.2|10543.2|10551|10549|10531.9|10529.9|1030
1594896600000|2020-07-16 10:50:00|10545|10543|10547.7|10545.7|10552.2|10550.2|10540.5|10538.5|567
1594896900000|2020-07-16 10:55:00|10547.4|10545.4|10550.5|10548.5|10551.9|10549.9|10543.9|10541.9|657
1594897200000|2020-07-16 11:00:00|10550.8|10548.8|10562.8|10560.8|10564|10562|10550.5|10548.5|883
1594897500000|2020-07-16 11:05:00|10563.2|10561.2|10549.9|10547.9|10563.2|10561.2|10549.9|10547.9|688
1594897800000|2020-07-16 11:10:00|10549.7|10547.7|10549.7|10547.7|10561.8|10559.8|10547.5|10545.5|938
1594898100000|2020-07-16 11:15:00|10549.5|10547.5|10556.3|10554.3|10559.2|10557.2|10539.4|10537.4|953
1594898400000|2020-07-16 11:20:00|10556.4|10554.4|10557|10555|10566.8|10564.8|10556.2|10554.2|720
1594898700000|2020-07-16 11:25:00|10556.7|10554.7|10561.9|10559.9|10563.2|10561.2|10556.7|10554.7|453
1594899000000|2020-07-16 11:30:00|10562|10560|10573.9|10571.9|10581.2|10579.2|10562|10560|1627
1594899300000|2020-07-16 11:35:00|10574|10572|10562|10560|10575|10573|10560|10558|939
1594899600000|2020-07-16 11:40:00|10562.3|10560.3|10569.3|10567.3|10573.7|10571.7|10560|10558|915
1594899900000|2020-07-16 11:45:00|10569.2|10567.2|10573.8|10571.8|10575.8|10573.8|10568.7|10566.7|582
1594900200000|2020-07-16 11:50:00|10574.3|10572.3|10570.2|10568.2|10575.9|10573.9|10568.4|10566.4|639
1594900500000|2020-07-16 11:55:00|10570|10568|10560.8|10558.8|10572.9|10570.9|10557.5|10555.5|978
1594900800000|2020-07-16 12:00:00|10561.2|10559.2|10559.4|10557.4|10564.3|10562.3|10553.8|10551.8|887
1594901100000|2020-07-16 12:05:00|10559.7|10557.7|10568.7|10566.7|10577.9|10575.9|10559.5|10557.5|1268
1594901400000|2020-07-16 12:10:00|10568.5|10566.5|10560.7|10558.7|10568.5|10566.5|10557.4|10555.4|834
1594901700000|2020-07-16 12:15:00|10560.5|10558.5|10575|10573|10578|10576|10560.4|10558.4|1074
1594902000000|2020-07-16 12:20:00|10574.8|10572.8|10571.5|10569.5|10577|10575|10564.3|10562.3|764
1594902300000|2020-07-16 12:25:00|10572.3|10570.3|10572.7|10570.7|10574.8|10572.8|10565.8|10563.8|492
1594902600000|2020-07-16 12:30:00|10573.8|10571.8|10562.5|10560.5|10579.4|10577.4|10556.8|10554.8|1713
1594902900000|2020-07-16 12:35:00|10561.9|10559.9|10535.7|10533.7|10563.7|10561.7|10534.4|10532.4|2728
1594903200000|2020-07-16 12:40:00|10535.8|10533.8|10547|10545|10549.5|10547.5|10532.3|10530.3|1633
1594903500000|2020-07-16 12:45:00|10546.9|10544.9|10556.3|10554.3|10557.7|10555.7|10539.7|10537.7|1732
1594903800000|2020-07-16 12:50:00|10556.2|10554.2|10565.2|10563.2|10566.5|10564.5|10550.2|10548.2|1090
1594904100000|2020-07-16 12:55:00|10565.3|10563.3|10572.4|10570.4|10573.4|10571.4|10562.3|10560.3|1718
1594904400000|2020-07-16 13:00:00|10571.4|10569.4|10590.7|10588.7|10593|10591|10566.8|10564.8|2880
1594904700000|2020-07-16 13:05:00|10590.8|10588.8|10589.8|10587.8|10597.5|10595.5|10582.5|10580.5|2402
1594905000000|2020-07-16 13:10:00|10590.5|10588.5|10590.7|10588.7|10593.8|10591.8|10586.5|10584.5|2045
1594905300000|2020-07-16 13:15:00|10590.9|10588.9|10587|10585|10593.4|10591.4|10583.5|10581.5|1411
1594905600000|2020-07-16 13:20:00|10587.2|10585.2|10590.3|10588.3|10592.3|10590.3|10586.5|10584.5|1003
1594905900000|2020-07-16 13:25:00|10590.2|10588.2|10586.9|10584.9|10590.8|10588.8|10582.3|10580.3|2913
1594906200000|2020-07-16 13:30:00|10586.4|10585.4|10562.3|10561.3|10614|10613|10562.3|10561.3|16420
1594906500000|2020-07-16 13:35:00|10562.5|10561.5|10608|10607|10610.3|10609.3|10553.5|10552.5|14350
1594906800000|2020-07-16 13:40:00|10607.8|10606.8|10594.5|10593.5|10614.8|10613.8|10575.8|10574.8|12492
1594907100000|2020-07-16 13:45:00|10594.2|10593.2|10594.5|10593.5|10595|10594|10565|10564|10270
1594907400000|2020-07-16 13:50:00|10594.8|10593.8|10593.4|10592.4|10609|10608|10585.2|10584.2|9900
1594907700000|2020-07-16 13:55:00|10593|10592|10570.3|10569.3|10593|10592|10566.3|10565.3|8701
1594908000000|2020-07-16 14:00:00|10570.8|10569.8|10535.2|10534.2|10577.5|10576.5|10529.5|10528.5|12276
1594908300000|2020-07-16 14:05:00|10535.5|10534.5|10548.8|10547.8|10552.3|10551.3|10521.3|10520.3|10366
1594908600000|2020-07-16 14:10:00|10549.8|10548.8|10542.3|10541.3|10555.4|10554.4|10527.5|10526.5|7940
1594908900000|2020-07-16 14:15:00|10542.5|10541.5|10544.8|10543.8|10569.4|10568.4|10537.3|10536.3|10441
1594909200000|2020-07-16 14:20:00|10544.5|10543.5|10551.5|10550.5|10563.8|10562.8|10538|10537|5856
1594909500000|2020-07-16 14:25:00|10550.9|10549.9|10559.3|10558.3|10562.2|10561.2|10524.2|10523.2|8219
1594909800000|2020-07-16 14:30:00|10558.5|10557.5|10568.1|10567.1|10568.3|10567.3|10543.9|10542.9|6795
1594910100000|2020-07-16 14:35:00|10568.8|10567.8|10563.8|10562.8|10572.3|10571.3|10554.6|10553.6|5575
1594910400000|2020-07-16 14:40:00|10563.6|10562.6|10576.7|10575.7|10584.6|10583.6|10560.2|10559.2|7151
1594910700000|2020-07-16 14:45:00|10576.6|10575.6|10562.1|10561.1|10582.6|10581.6|10560.4|10559.4|6771
1594911000000|2020-07-16 14:50:00|10561.3|10560.3|10561.8|10560.8|10568.3|10567.3|10548.6|10547.6|6930
1594911300000|2020-07-16 14:55:00|10561.6|10560.6|10527.1|10526.1|10563.8|10562.8|10518.3|10517.3|7837
1594911600000|2020-07-16 15:00:00|10528.1|10527.1|10508.1|10507.1|10532.3|10531.3|10500.3|10499.3|10728
1594911900000|2020-07-16 15:05:00|10507.9|10506.9|10506.6|10505.6|10518.8|10517.8|10492.6|10491.6|9002
1594912200000|2020-07-16 15:10:00|10506.1|10505.1|10504.6|10503.6|10522.6|10521.6|10500.3|10499.3|6839
1594912500000|2020-07-16 15:15:00|10504.8|10503.8|10507.3|10506.3|10517.1|10516.1|10495.3|10494.3|7717
1594912800000|2020-07-16 15:20:00|10507.8|10506.8|10518.1|10517.1|10524.3|10523.3|10505.1|10504.1|6801
1594913100000|2020-07-16 15:25:00|10518.3|10517.3|10527.6|10526.6|10535.7|10534.7|10514.3|10513.3|5751
1594913400000|2020-07-16 15:30:00|10527.3|10526.3|10528.8|10527.8|10536.8|10535.8|10517.2|10516.2|7725
1594913700000|2020-07-16 15:35:00|10528.7|10527.7|10538.2|10537.2|10542.2|10541.2|10524.6|10523.6|8581
1594914000000|2020-07-16 15:40:00|10538.3|10537.3|10521.1|10520.1|10544.2|10543.2|10520.4|10519.4|5313
1594914300000|2020-07-16 15:45:00|10520.4|10519.4|10531.3|10530.3|10538.8|10537.8|10518.6|10517.6|4504
1594914600000|2020-07-16 15:50:00|10530.9|10529.9|10543.1|10542.1|10543.6|10542.6|10529.2|10528.2|3415
1594914900000|2020-07-16 15:55:00|10543.4|10542.4|10558.8|10557.8|10559.4|10558.4|10540.6|10539.6|3416
1594915200000|2020-07-16 16:00:00|10557.8|10556.8|10567.8|10566.8|10569.1|10568.1|10549.6|10548.6|5063
1594915500000|2020-07-16 16:05:00|10568.6|10567.6|10565.1|10564.1|10570.4|10569.4|10554.8|10553.8|5412
1594915800000|2020-07-16 16:10:00|10564.9|10563.9|10557.1|10556.1|10574.7|10573.7|10553.9|10552.9|4378
1594916100000|2020-07-16 16:15:00|10556.6|10555.6|10552.6|10551.6|10564.1|10563.1|10550.7|10549.7|2782
1594916400000|2020-07-16 16:20:00|10552.8|10551.8|10547.6|10546.6|10553.8|10552.8|10536.6|10535.6|3624
1594916700000|2020-07-16 16:25:00|10547.7|10546.7|10548.4|10547.4|10556.1|10555.1|10542.8|10541.8|2446
1594917000000|2020-07-16 16:30:00|10548.7|10547.7|10564.3|10563.3|10565.8|10564.8|10544.6|10543.6|2450
1594917300000|2020-07-16 16:35:00|10564.4|10563.4|10569.6|10568.6|10574.3|10573.3|10562.8|10561.8|2594
1594917600000|2020-07-16 16:40:00|10569.5|10568.5|10586.8|10585.8|10586.9|10585.9|10568.6|10567.6|3692
1594917900000|2020-07-16 16:45:00|10586.9|10585.9|10579.1|10578.1|10587.4|10586.4|10577.3|10576.3|2892
1594918200000|2020-07-16 16:50:00|10579.3|10578.3|10585.1|10584.1|10589|10588|10574.3|10573.3|3250
1594918500000|2020-07-16 16:55:00|10585.3|10584.3|10574.1|10573.1|10588.1|10587.1|10570|10569|4520
1594918800000|2020-07-16 17:00:00|10574.5|10573.5|10587.8|10586.8|10591.9|10590.9|10571.8|10570.8|5101
1594919100000|2020-07-16 17:05:00|10588|10587|10601.3|10600.3|10602.6|10601.6|10586|10585|3866
1594919400000|2020-07-16 17:10:00|10601.4|10600.4|10626.4|10625.4|10626.4|10625.4|10598.8|10597.8|5698
1594919700000|2020-07-16 17:15:00|10626.3|10625.3|10616.5|10615.5|10627.5|10626.5|10614.6|10613.6|5626
1594920000000|2020-07-16 17:20:00|10616.4|10615.4|10614.4|10613.4|10618.1|10617.1|10608.5|10607.5|3329
1594920300000|2020-07-16 17:25:00|10614.3|10613.3|10624.6|10623.6|10626.8|10625.8|10613.6|10612.6|4920
1594920600000|2020-07-16 17:30:00|10624.8|10623.8|10617.5|10616.5|10627.1|10626.1|10612.9|10611.9|2955
1594920900000|2020-07-16 17:35:00|10616.8|10615.8|10615.1|10614.1|10623.3|10622.3|10608.5|10607.5|5928
1594921200000|2020-07-16 17:40:00|10615|10614|10601.8|10600.8|10617.5|10616.5|10595|10594|4714
1594921500000|2020-07-16 17:45:00|10602.1|10601.1|10619.6|10618.6|10621.1|10620.1|10599.6|10598.6|2389
1594921800000|2020-07-16 17:50:00|10619.8|10618.8|10622.8|10621.8|10626.6|10625.6|10615.3|10614.3|3006
1594922100000|2020-07-16 17:55:00|10622.5|10621.5|10602.5|10601.5|10622.5|10621.5|10602.5|10601.5|3285
1594922400000|2020-07-16 18:00:00|10602.8|10601.8|10613.4|10612.4|10620|10619|10600.6|10599.6|2917
1594922700000|2020-07-16 18:05:00|10613.3|10612.3|10626.3|10625.3|10629.6|10628.6|10609.3|10608.3|3507
1594923000000|2020-07-16 18:10:00|10626.1|10625.1|10629.4|10628.4|10632.5|10631.5|10619.8|10618.8|3605
1594923300000|2020-07-16 18:15:00|10630|10629|10625.8|10624.8|10633.1|10632.1|10621.9|10620.9|2105
1594923600000|2020-07-16 18:20:00|10625.9|10624.9|10637.6|10636.6|10640.8|10639.8|10623.9|10622.9|2984
1594923900000|2020-07-16 18:25:00|10637.9|10636.9|10636.3|10635.3|10638.3|10637.3|10632.5|10631.5|2347
1594924200000|2020-07-16 18:30:00|10636.5|10635.5|10636.8|10635.8|10640.4|10639.4|10626.6|10625.6|2977
1594924500000|2020-07-16 18:35:00|10637|10636|10631.3|10630.3|10640|10639|10630.5|10629.5|2622
1594924800000|2020-07-16 18:40:00|10631.8|10630.8|10625.5|10624.5|10639.5|10638.5|10625|10624|2906
1594925100000|2020-07-16 18:45:00|10625.1|10624.1|10595|10594|10630.3|10629.3|10594.5|10593.5|4857
1594925400000|2020-07-16 18:50:00|10595.3|10594.3|10595.3|10594.3|10611.5|10610.5|10592.3|10591.3|3867
1594925700000|2020-07-16 18:55:00|10596.6|10595.6|10588.9|10587.9|10608.5|10607.5|10587|10586|5072
1594926000000|2020-07-16 19:00:00|10589.3|10588.3|10602.8|10601.8|10604.5|10603.5|10581.4|10580.4|4788
1594926300000|2020-07-16 19:05:00|10602.5|10601.5|10605.8|10604.8|10613.5|10612.5|10599.6|10598.6|3759
1594926600000|2020-07-16 19:10:00|10605.6|10604.6|10596|10595|10608|10607|10590.1|10589.1|3259
1594926900000|2020-07-16 19:15:00|10596.3|10595.3|10612.5|10611.5|10615.9|10614.9|10592|10591|3808
1594927200000|2020-07-16 19:20:00|10611.9|10610.9|10616.4|10615.4|10619.8|10618.8|10610.8|10609.8|3259
1594927500000|2020-07-16 19:25:00|10616.2|10615.2|10640.2|10639.2|10643.2|10642.2|10609.1|10608.1|4725
1594927800000|2020-07-16 19:30:00|10640.1|10639.1|10649.2|10648.2|10651.6|10650.6|10633.1|10632.1|5518
1594928100000|2020-07-16 19:35:00|10648.8|10647.8|10655.2|10654.2|10661.4|10660.4|10645.3|10644.3|5643
1594928400000|2020-07-16 19:40:00|10655.4|10654.4|10629.1|10628.1|10655.9|10654.9|10628.4|10627.4|6033
1594928700000|2020-07-16 19:45:00|10628.7|10627.7|10626.9|10625.9|10640.4|10639.4|10625.9|10624.9|5555
1594929000000|2020-07-16 19:50:00|10626.7|10625.7|10618.9|10617.9|10626.7|10625.7|10604.8|10603.8|8181
1594929300000|2020-07-16 19:55:00|10619.7|10618.7|10629.3|10628.3|10629.9|10628.9|10611.4|10610.4|8550
1594929600000|2020-07-16 20:00:00|10629.8|10627.8|10544.7|10542.7|10633.4|10631.4|10544.3|10542.3|9769
1594929900000|2020-07-16 20:05:00|10545.3|10543.3|10556.4|10554.4|10559.9|10557.9|10537.2|10535.2|2911
1594930200000|2020-07-16 20:10:00|10556.3|10554.3|10533.6|10528.6|10556.8|10554.8|10522.6|10520.6|3042
1594930500000|2020-07-16 20:15:00|10533.8|10528.8|10547.3|10542.3|10547.4|10542.4|10530.2|10525.2|0
1594930800000|2020-07-16 20:20:00|10547.2|10542.2|10551.6|10546.6|10552.6|10547.6|10546.1|10541.1|0
1594931100000|2020-07-16 20:25:00|10551.8|10546.8|10549.6|10544.6|10555.7|10550.7|10549.6|10544.6|0
1594931400000|2020-07-16 20:30:00|10549.9|10544.9|10547.9|10545.9|10551.4|10549.4|10538.4|10536.4|1169
1594931700000|2020-07-16 20:35:00|10549.4|10547.4|10546.2|10544.2|10549.7|10547.7|10542.2|10540.2|394
1594932000000|2020-07-16 20:40:00|10545.9|10543.9|10550.7|10548.7|10552.2|10550.2|10543.7|10541.7|380
1594932300000|2020-07-16 20:45:00|10550.9|10548.9|10547.2|10545.2|10552.2|10550.2|10546.9|10544.9|227
1594932600000|2020-07-16 20:50:00|10546.9|10544.9|10545.7|10543.7|10551.4|10549.4|10544.9|10542.9|242
1594932900000|2020-07-16 20:55:00|10545.4|10543.4|10551.4|10546.4|10551.9|10549.9|10545.2|10543.2|295
1594933200000|2020-07-16 21:00:00|10551.3|10546.3|10548.3|10543.3|10551.3|10546.3|10547.2|10542.2|0
1594933500000|2020-07-16 21:05:00|10548.4|10543.4|10548.9|10543.9|10549.3|10544.3|10548.3|10543.3|0
1594933800000|2020-07-16 21:10:00|10547.5|10542.5|10548.3|10543.3|10550|10545|10547.4|10542.4|0
1594934100000|2020-07-16 21:15:00|10548.1|10543.1|10546.5|10541.5|10548.1|10543.1|10545.8|10540.8|0
1594934400000|2020-07-16 21:20:00|10546.4|10541.4|10549.7|10544.7|10550.9|10545.9|10545.7|10540.7|0
1594934700000|2020-07-16 21:25:00|10549.6|10544.6|10548.3|10543.3|10549.9|10544.9|10548.3|10543.3|0
1594935000000|2020-07-16 21:30:00|10548.2|10543.2|10547.4|10542.4|10549.4|10544.4|10547.4|10542.4|0
1594935300000|2020-07-16 21:35:00|10547.5|10542.5|10548.5|10543.5|10549.5|10544.5|10547.5|10542.5|0
1594935600000|2020-07-16 21:40:00|10548.4|10543.4|10546.7|10541.7|10548.4|10543.4|10545.7|10540.7|0
1594935900000|2020-07-16 21:45:00|10547.3|10542.3|10548.8|10543.8|10548.8|10543.8|10546.6|10541.6|0
1594936200000|2020-07-16 21:50:00|10548.7|10543.7|10547.7|10542.7|10548.8|10543.8|10547.7|10542.7|0
1594936500000|2020-07-16 21:55:00|10547.6|10542.6|10548.1|10543.1|10548.9|10543.9|10547.2|10542.2|0
1594936800000|2020-07-16 22:00:00|10548|10543|10540.9|10538.9|10558.7|10556.7|10540.6|10538.6|793
1594937100000|2020-07-16 22:05:00|10543.4|10541.4|10551.2|10549.2|10554.3|10552.3|10542.6|10540.6|309
1594937400000|2020-07-16 22:10:00|10551.4|10549.4|10557.2|10555.2|10557.3|10555.3|10551.2|10549.2|257
1594937700000|2020-07-16 22:15:00|10557.4|10555.4|10563.7|10561.7|10564.4|10562.4|10557.4|10555.4|272
1594938000000|2020-07-16 22:20:00|10564.2|10562.2|10561.6|10559.6|10564.9|10562.9|10557.9|10555.9|196
1594938300000|2020-07-16 22:25:00|10561.7|10559.7|10556.3|10554.3|10561.7|10559.7|10554.8|10552.8|180
1594938600000|2020-07-16 22:30:00|10556.8|10554.8|10563.9|10561.9|10566.3|10564.3|10556.3|10554.3|276
1594938900000|2020-07-16 22:35:00|10563.8|10561.8|10564.6|10562.6|10565.4|10563.4|10562.1|10560.1|134
1594939200000|2020-07-16 22:40:00|10564.3|10562.3|10574.1|10572.1|10574.3|10572.3|10563.6|10561.6|230
1594939500000|2020-07-16 22:45:00|10574.6|10572.6|10573.2|10571.2|10578.4|10576.4|10570.8|10568.8|406
1594939800000|2020-07-16 22:50:00|10573.3|10571.3|10570.6|10568.6|10574.1|10572.1|10568.8|10566.8|166
1594940100000|2020-07-16 22:55:00|10570.8|10568.8|10576.3|10574.3|10576.7|10574.7|10570.7|10568.7|148
1594940400000|2020-07-16 23:00:00|10577.7|10575.7|10575.9|10573.9|10580.4|10578.4|10575.4|10573.4|227
1594940700000|2020-07-16 23:05:00|10575.6|10573.6|10581.6|10579.6|10582.1|10580.1|10571.8|10569.8|207
1594941000000|2020-07-16 23:10:00|10581.4|10579.4|10581.2|10579.2|10582.3|10580.3|10578.3|10576.3|219
1594941300000|2020-07-16 23:15:00|10580.8|10578.8|10580.3|10578.3|10581.9|10579.9|10579.6|10577.6|103
1594941600000|2020-07-16 23:20:00|10580.6|10578.6|10578.1|10576.1|10580.8|10578.8|10577.4|10575.4|160
1594941900000|2020-07-16 23:25:00|10578.2|10576.2|10581.2|10579.2|10581.4|10579.4|10577.9|10575.9|78
1594942200000|2020-07-16 23:30:00|10580.9|10578.9|10579.3|10577.3|10580.9|10578.9|10578.6|10576.6|72
1594942500000|2020-07-16 23:35:00|10579.2|10577.2|10578.8|10576.8|10579.7|10577.7|10575.7|10573.7|148
1594942800000|2020-07-16 23:40:00|10579.1|10577.1|10580.2|10578.2|10580.2|10578.2|10576.7|10574.7|98
1594943100000|2020-07-16 23:45:00|10580.3|10578.3|10578.6|10576.6|10580.8|10578.8|10577.3|10575.3|146
1594943400000|2020-07-16 23:50:00|10578.8|10576.8|10583.2|10581.2|10583.3|10581.3|10578.8|10576.8|222
1594943700000|2020-07-16 23:55:00|10582.9|10580.9|10583.3|10581.3|10585.9|10583.9|10582.3|10580.3|413
1594944000000|2020-07-17 00:00:00|10583.2|10581.2|10589.9|10587.9|10590.9|10588.9|10582.4|10580.4|620
1594944300000|2020-07-17 00:05:00|10589.8|10587.8|10600.3|10598.3|10600.8|10598.8|10588.8|10586.8|569
1594944600000|2020-07-17 00:10:00|10600.2|10598.2|10598.3|10596.3|10600.2|10598.2|10594.8|10592.8|438
1594944900000|2020-07-17 00:15:00|10598.1|10596.1|10594.6|10592.6|10598.1|10596.1|10594.4|10592.4|412
1594945200000|2020-07-17 00:20:00|10594.4|10592.4|10599.7|10597.7|10600.3|10598.3|10593.8|10591.8|307
1594945500000|2020-07-17 00:25:00|10599.8|10597.8|10595.6|10593.6|10600.8|10598.8|10595.3|10593.3|185
1594945800000|2020-07-17 00:30:00|10595.7|10593.7|10594.7|10592.7|10598.1|10596.1|10592.8|10590.8|173
1594946100000|2020-07-17 00:35:00|10594.6|10592.6|10600.3|10598.3|10603.8|10601.8|10593.1|10591.1|1023
1594946400000|2020-07-17 00:40:00|10599.9|10597.9|10595.3|10593.3|10599.9|10597.9|10593.4|10591.4|490
1594946700000|2020-07-17 00:45:00|10595.4|10593.4|10597.4|10595.4|10598.1|10596.1|10592.8|10590.8|484
1594947000000|2020-07-17 00:50:00|10596.1|10594.1|10598.8|10596.8|10600.1|10598.1|10595.9|10593.9|342
1594947300000|2020-07-17 00:55:00|10598.7|10596.7|10602.9|10600.9|10603.4|10601.4|10597.3|10595.3|355
1594947600000|2020-07-17 01:00:00|10602.8|10600.8|10597.7|10595.7|10606.4|10604.4|10595.8|10593.8|566
1594947900000|2020-07-17 01:05:00|10597.9|10595.9|10592.2|10590.2|10599.4|10597.4|10590.6|10588.6|548
1594948200000|2020-07-17 01:10:00|10592.1|10590.1|10585.6|10583.6|10592.2|10590.2|10582.9|10580.9|751
1594948500000|2020-07-17 01:15:00|10586.1|10584.1|10579.3|10577.3|10586.6|10584.6|10577.4|10575.4|594
1594948800000|2020-07-17 01:20:00|10579.2|10577.2|10586.4|10584.4|10590.4|10588.4|10578.7|10576.7|781
1594949100000|2020-07-17 01:25:00|10586.3|10584.3|10585.9|10583.9|10587.3|10585.3|10584.6|10582.6|139
1594949400000|2020-07-17 01:30:00|10585.8|10583.8|10582.1|10580.1|10593.6|10591.6|10579.8|10577.8|774
1594949700000|2020-07-17 01:35:00|10580.9|10578.9|10595.8|10593.8|10595.8|10593.8|10579.8|10577.8|681
1594950000000|2020-07-17 01:40:00|10595.9|10593.9|10600.3|10598.3|10600.9|10598.9|10595.1|10593.1|679
1594950300000|2020-07-17 01:45:00|10600.4|10598.4|10595.4|10593.4|10601.7|10599.7|10592.4|10590.4|655
1594950600000|2020-07-17 01:50:00|10595.3|10593.3|10593.3|10591.3|10595.4|10593.4|10591.8|10589.8|417
1594950900000|2020-07-17 01:55:00|10593.1|10591.1|10601.4|10599.4|10603.3|10601.3|10592.7|10590.7|606
1594951200000|2020-07-17 02:00:00|10601.6|10599.6|10602.1|10600.1|10602.3|10600.3|10596.6|10594.6|212
1594951500000|2020-07-17 02:05:00|10602.2|10600.2|10599.1|10597.1|10602.9|10600.9|10596.8|10594.8|216
1594951800000|2020-07-17 02:10:00|10598.8|10596.8|10601.3|10599.3|10603.6|10601.6|10598.3|10596.3|185
1594952100000|2020-07-17 02:15:00|10601.1|10599.1|10603.3|10601.3|10604.4|10602.4|10597.1|10595.1|387
1594952400000|2020-07-17 02:20:00|10603.4|10601.4|10610.7|10608.7|10612.1|10610.1|10603.4|10601.4|582
1594952700000|2020-07-17 02:25:00|10610.6|10608.6|10614.2|10612.2|10616.1|10614.1|10610.2|10608.2|584
1594953000000|2020-07-17 02:30:00|10614.3|10612.3|10619.8|10617.8|10623.8|10621.8|10613.1|10611.1|681
1594953300000|2020-07-17 02:35:00|10620.3|10618.3|10617.1|10615.1|10620.4|10618.4|10616.6|10614.6|291
1594953600000|2020-07-17 02:40:00|10617.2|10615.2|10614.1|10612.1|10617.9|10615.9|10612.1|10610.1|331
1594953900000|2020-07-17 02:45:00|10614.2|10612.2|10613.3|10611.3|10615.1|10613.1|10610.9|10608.9|289
1594954200000|2020-07-17 02:50:00|10613.2|10611.2|10608.9|10606.9|10613.2|10611.2|10607.2|10605.2|466
1594954500000|2020-07-17 02:55:00|10609.1|10607.1|10608.2|10606.2|10612.1|10610.1|10606.6|10604.6|327
1594954800000|2020-07-17 03:00:00|10607.6|10605.6|10606.9|10604.9|10610.8|10608.8|10604.2|10602.2|325
1594955100000|2020-07-17 03:05:00|10606.6|10604.6|10607.6|10605.6|10608.4|10606.4|10605.2|10603.2|204
1594955400000|2020-07-17 03:10:00|10607.2|10605.2|10605.3|10603.3|10607.3|10605.3|10604.2|10602.2|235
1594955700000|2020-07-17 03:15:00|10605.1|10603.1|10608.8|10606.8|10611.1|10609.1|10604.9|10602.9|229
1594956000000|2020-07-17 03:20:00|10608.7|10606.7|10609.4|10607.4|10610.9|10608.9|10606.9|10604.9|149
1594956300000|2020-07-17 03:25:00|10609.3|10607.3|10605.3|10603.3|10609.7|10607.7|10602.9|10600.9|229
1594956600000|2020-07-17 03:30:00|10605.1|10603.1|10602.2|10600.2|10605.6|10603.6|10601.8|10599.8|246
1594956900000|2020-07-17 03:35:00|10602.1|10600.1|10604.9|10602.9|10605.3|10603.3|10600.3|10598.3|307
1594957200000|2020-07-17 03:40:00|10604.7|10602.7|10604.8|10602.8|10606.6|10604.6|10603.6|10601.6|182
1594957500000|2020-07-17 03:45:00|10604.9|10602.9|10606.7|10604.7|10607.4|10605.4|10603.9|10601.9|211
1594957800000|2020-07-17 03:50:00|10606.8|10604.8|10609.1|10607.1|10610.6|10608.6|10606.7|10604.7|241
1594958100000|2020-07-17 03:55:00|10608.9|10606.9|10608.9|10606.9|10610.1|10608.1|10606.3|10604.3|332
1594958400000|2020-07-17 04:00:00|10609.1|10607.1|10614.6|10612.6|10615.6|10613.6|10609.1|10607.1|319
1594958700000|2020-07-17 04:05:00|10614.8|10612.8|10606.8|10604.8|10617.1|10615.1|10603.1|10601.1|516
1594959000000|2020-07-17 04:10:00|10606.7|10604.7|10605.9|10603.9|10607.6|10605.6|10603.9|10601.9|196
1594959300000|2020-07-17 04:15:00|10605.8|10603.8|10608.3|10606.3|10608.4|10606.4|10604.7|10602.7|129
1594959600000|2020-07-17 04:20:00|10608.4|10606.4|10606.4|10604.4|10608.8|10606.8|10605.6|10603.6|103
1594959900000|2020-07-17 04:25:00|10606.1|10604.1|10610.3|10608.3|10610.3|10608.3|10604.7|10602.7|120
1594960200000|2020-07-17 04:30:00|10610.1|10608.1|10607.1|10605.1|10611.8|10609.8|10603.4|10601.4|235
1594960500000|2020-07-17 04:35:00|10607.3|10605.3|10607.6|10605.6|10608.8|10606.8|10606.2|10604.2|70
1594960800000|2020-07-17 04:40:00|10607.7|10605.7|10611.3|10609.3|10611.3|10609.3|10607.7|10605.7|224
1594961100000|2020-07-17 04:45:00|10611.2|10609.2|10604.8|10602.8|10611.2|10609.2|10603.7|10601.7|311
1594961400000|2020-07-17 04:50:00|10604.7|10602.7|10605.1|10603.1|10607.2|10605.2|10603.1|10601.1|193
1594961700000|2020-07-17 04:55:00|10604.9|10602.9|10607.1|10605.1|10608.1|10606.1|10604.7|10602.7|122
1594962000000|2020-07-17 05:00:00|10607.3|10605.3|10607.9|10605.9|10607.9|10605.9|10602.7|10600.7|251
1594962300000|2020-07-17 05:05:00|10607.8|10605.8|10608.7|10606.7|10610.6|10608.6|10605.8|10603.8|223
1594962600000|2020-07-17 05:10:00|10608.6|10606.6|10605.7|10603.7|10608.9|10606.9|10604.8|10602.8|129
1594962900000|2020-07-17 05:15:00|10605.8|10603.8|10602.7|10600.7|10606.4|10604.4|10599.9|10597.9|312
1594963200000|2020-07-17 05:20:00|10602.2|10600.2|10605.2|10603.2|10607.1|10605.1|10602.2|10600.2|210
1594963500000|2020-07-17 05:25:00|10604.9|10602.9|10601.9|10599.9|10605.8|10603.8|10600.7|10598.7|216
1594963800000|2020-07-17 05:30:00|10602.3|10600.3|10597.8|10595.8|10604.1|10602.1|10595.9|10593.9|413
1594964100000|2020-07-17 05:35:00|10598.1|10596.1|10598.1|10596.1|10599.8|10597.8|10595.8|10593.8|317
1594964400000|2020-07-17 05:40:00|10597.8|10595.8|10595.8|10593.8|10598.4|10596.4|10591.9|10589.9|483
1594964700000|2020-07-17 05:45:00|10595.9|10593.9|10594.8|10592.8|10600.7|10598.7|10592.8|10590.8|399
1594965000000|2020-07-17 05:50:00|10594.9|10592.9|10596.7|10594.7|10599.4|10597.4|10593.7|10591.7|279
1594965300000|2020-07-17 05:55:00|10596.8|10594.8|10602.1|10600.1|10602.9|10600.9|10595.2|10593.2|299
1594965600000|2020-07-17 06:00:00|10602.2|10600.2|10595.3|10593.3|10603.7|10601.7|10595.1|10593.1|445
1594965900000|2020-07-17 06:05:00|10595.2|10593.2|10601.1|10599.1|10602.2|10600.2|10588.9|10586.9|412
1594966200000|2020-07-17 06:10:00|10601.7|10599.7|10607.1|10605.1|10609.1|10607.1|10601.7|10599.7|532
1594966500000|2020-07-17 06:15:00|10606.9|10604.9|10607.9|10605.9|10608.8|10606.8|10606.4|10604.4|139
1594966800000|2020-07-17 06:20:00|10607.8|10605.8|10610.9|10608.9|10611.8|10609.8|10605.2|10603.2|310
1594967100000|2020-07-17 06:25:00|10611.3|10609.3|10606.1|10604.1|10611.7|10609.7|10604.9|10602.9|404
1594967400000|2020-07-17 06:30:00|10606.4|10604.4|10608.8|10606.8|10609.7|10607.7|10604.2|10602.2|396
1594967700000|2020-07-17 06:35:00|10608.9|10606.9|10601.1|10599.1|10610.2|10608.2|10600.9|10598.9|649
1594968000000|2020-07-17 06:40:00|10601.2|10599.2|10603.7|10601.7|10605.2|10603.2|10596.4|10594.4|561
1594968300000|2020-07-17 06:45:00|10603.6|10601.6|10595.3|10593.3|10603.7|10601.7|10593.4|10591.4|364
1594968600000|2020-07-17 06:50:00|10595.7|10593.7|10599.9|10597.9|10601.7|10599.7|10595.2|10593.2|313
1594968900000|2020-07-17 06:55:00|10599.8|10597.8|10597.2|10595.2|10603.9|10601.9|10595.1|10593.1|460
1594969200000|2020-07-17 07:00:00|10597.7|10595.7|10603.3|10601.3|10604.1|10602.1|10593.2|10591.2|1002
1594969500000|2020-07-17 07:05:00|10603.4|10601.4|10597.9|10595.9|10604.2|10602.2|10593.7|10591.7|963
1594969800000|2020-07-17 07:10:00|10598.2|10596.2|10603.6|10601.6|10604.1|10602.1|10597.9|10595.9|641
1594970100000|2020-07-17 07:15:00|10603.2|10601.2|10610.7|10608.7|10610.8|10608.8|10600.3|10598.3|824
1594970400000|2020-07-17 07:20:00|10610.6|10608.6|10610.4|10608.4|10615.4|10613.4|10605.6|10603.6|918
1594970700000|2020-07-17 07:25:00|10610.3|10608.3|10612.7|10610.7|10614.1|10612.1|10606.4|10604.4|587
1594971000000|2020-07-17 07:30:00|10612.8|10610.8|10608.6|10606.6|10613.4|10611.4|10603.2|10601.2|706
1594971300000|2020-07-17 07:35:00|10608.1|10606.1|10611.9|10609.9|10612.9|10610.9|10607.6|10605.6|341
1594971600000|2020-07-17 07:40:00|10612.1|10610.1|10611.2|10609.2|10612.9|10610.9|10608.8|10606.8|458
1594971900000|2020-07-17 07:45:00|10610.9|10608.9|10601.7|10599.7|10612.4|10610.4|10601.4|10599.4|594
1594972200000|2020-07-17 07:50:00|10601.8|10599.8|10602.2|10600.2|10603.7|10601.7|10598.4|10596.4|858
1594972500000|2020-07-17 07:55:00|10601.9|10599.9|10592.6|10590.6|10602.3|10600.3|10591.6|10589.6|613
1594972800000|2020-07-17 08:00:00|10592.7|10590.7|10592.2|10590.2|10595.9|10593.9|10582.4|10580.4|1437
1594973100000|2020-07-17 08:05:00|10592.3|10590.3|10602.1|10600.1|10602.8|10600.8|10591.7|10589.7|918
1594973400000|2020-07-17 08:10:00|10601.7|10599.7|10606.7|10604.7|10608.2|10606.2|10600.9|10598.9|807
1594973700000|2020-07-17 08:15:00|10607.2|10605.2|10617.3|10615.3|10620.1|10618.1|10606.2|10604.2|1040
1594974000000|2020-07-17 08:20:00|10617.4|10615.4|10619.7|10617.7|10632.1|10630.1|10617.4|10615.4|1629
1594974300000|2020-07-17 08:25:00|10619.9|10617.9|10627.2|10625.2|10627.2|10625.2|10619.9|10617.9|475
1594974600000|2020-07-17 08:30:00|10625.9|10623.9|10624.9|10622.9|10626.6|10624.6|10622.2|10620.2|420
1594974900000|2020-07-17 08:35:00|10625.1|10623.1|10628.7|10626.7|10629.4|10627.4|10622.9|10620.9|528
1594975200000|2020-07-17 08:40:00|10628.9|10626.9|10622.1|10620.1|10628.9|10626.9|10621.7|10619.7|407
1594975500000|2020-07-17 08:45:00|10622.2|10620.2|10626.6|10624.6|10628.3|10626.3|10620.3|10618.3|474
1594975800000|2020-07-17 08:50:00|10626.4|10624.4|10626.4|10624.4|10628.6|10626.6|10624.8|10622.8|324
1594976100000|2020-07-17 08:55:00|10626.3|10624.3|10628.7|10626.7|10634.2|10632.2|10623.8|10621.8|581
1594976400000|2020-07-17 09:00:00|10628.6|10626.6|10620.4|10618.4|10629.8|10627.8|10618.6|10616.6|637
1594976700000|2020-07-17 09:05:00|10621.1|10619.1|10622.1|10620.1|10622.4|10620.4|10617.6|10615.6|376
1594977000000|2020-07-17 09:10:00|10622.2|10620.2|10634.7|10632.7|10638.7|10636.7|10622.2|10620.2|1030
1594977300000|2020-07-17 09:15:00|10634.6|10632.6|10632.6|10630.6|10635.9|10633.9|10630.2|10628.2|577
1594977600000|2020-07-17 09:20:00|10632.7|10630.7|10632.4|10630.4|10635.4|10633.4|10630.6|10628.6|447
1594977900000|2020-07-17 09:25:00|10632.6|10630.6|10634.7|10632.7|10635.9|10633.9|10631.4|10629.4|329
1594978200000|2020-07-17 09:30:00|10635.1|10633.1|10632.7|10630.7|10638.6|10636.6|10632.1|10630.1|756
1594978500000|2020-07-17 09:35:00|10632.8|10630.8|10630.4|10628.4|10633.7|10631.7|10628.9|10626.9|354
1594978800000|2020-07-17 09:40:00|10630.6|10628.6|10624.8|10622.8|10631.6|10629.6|10623.9|10621.9|462
1594979100000|2020-07-17 09:45:00|10624.7|10622.7|10628.4|10626.4|10634.7|10632.7|10621.2|10619.2|672
1594979400000|2020-07-17 09:50:00|10628.6|10626.6|10625.2|10623.2|10628.6|10626.6|10620.9|10618.9|854
1594979700000|2020-07-17 09:55:00|10626.4|10624.4|10621.9|10619.9|10627.1|10625.1|10619.6|10617.6|783
1594980000000|2020-07-17 10:00:00|10621.8|10619.8|10621.8|10619.8|10623.3|10621.3|10620.3|10618.3|334
1594980300000|2020-07-17 10:05:00|10622.1|10620.1|10629.1|10627.1|10629.1|10627.1|10621.6|10619.6|351
1594980600000|2020-07-17 10:10:00|10629.2|10627.2|10624.9|10622.9|10631.4|10629.4|10624.4|10622.4|444
1594980900000|2020-07-17 10:15:00|10624.8|10622.8|10625.9|10623.9|10626.7|10624.7|10622.4|10620.4|345
1594981200000|2020-07-17 10:20:00|10625.7|10623.7|10631.2|10629.2|10633.8|10631.8|10625.7|10623.7|572
1594981500000|2020-07-17 10:25:00|10631.3|10629.3|10633.9|10631.9|10634.9|10632.9|10629.8|10627.8|617
1594981800000|2020-07-17 10:30:00|10633.8|10631.8|10635.7|10633.7|10635.7|10633.7|10631.8|10629.8|466
1594982100000|2020-07-17 10:35:00|10635.6|10633.6|10630.7|10628.7|10638.4|10636.4|10629.7|10627.7|554
1594982400000|2020-07-17 10:40:00|10630.6|10628.6|10633.3|10631.3|10634.4|10632.4|10630.2|10628.2|294
1594982700000|2020-07-17 10:45:00|10633.6|10631.6|10632.2|10630.2|10633.6|10631.6|10630.6|10628.6|265
1594983000000|2020-07-17 10:50:00|10632.1|10630.1|10631.9|10629.9|10634.7|10632.7|10631.6|10629.6|404
1594983300000|2020-07-17 10:55:00|10631.8|10629.8|10630.9|10628.9|10632.9|10630.9|10629.4|10627.4|369
1594983600000|2020-07-17 11:00:00|10630.2|10628.2|10624.6|10622.6|10633.2|10631.2|10624.2|10622.2|984
1594983900000|2020-07-17 11:05:00|10624.4|10622.4|10625.2|10623.2|10625.3|10623.3|10622.2|10620.2|722
1594984200000|2020-07-17 11:10:00|10625.1|10623.1|10621.2|10619.2|10625.2|10623.2|10620.7|10618.7|297
1594984500000|2020-07-17 11:15:00|10620.9|10618.9|10623.7|10621.7|10625.4|10623.4|10618.9|10616.9|735
1594984800000|2020-07-17 11:20:00|10623.8|10621.8|10623.9|10621.9|10624.4|10622.4|10621.7|10619.7|307
1594985100000|2020-07-17 11:25:00|10623.8|10621.8|10621.4|10619.4|10627.2|10625.2|10621.3|10619.3|492
1594985400000|2020-07-17 11:30:00|10621.8|10619.8|10618.1|10616.1|10621.8|10619.8|10612.9|10610.9|1189
1594985700000|2020-07-17 11:35:00|10617.9|10615.9|10617.7|10615.7|10622.9|10620.9|10616.6|10614.6|669
1594986000000|2020-07-17 11:40:00|10617.3|10615.3|10612.6|10610.6|10617.6|10615.6|10611.4|10609.4|615
1594986300000|2020-07-17 11:45:00|10612.7|10610.7|10618.9|10616.9|10619.1|10617.1|10612.1|10610.1|490
1594986600000|2020-07-17 11:50:00|10619.1|10617.1|10619.7|10617.7|10620.8|10618.8|10616.6|10614.6|442
1594986900000|2020-07-17 11:55:00|10620.2|10618.2|10626.9|10624.9|10627.8|10625.8|10619.2|10617.2|649
1594987200000|2020-07-17 12:00:00|10626.4|10624.4|10627.4|10625.4|10630.6|10628.6|10624.1|10622.1|1173
1594987500000|2020-07-17 12:05:00|10627.6|10625.6|10628.7|10626.7|10631.2|10629.2|10624.9|10622.9|1512
1594987800000|2020-07-17 12:10:00|10628.9|10626.9|10630.3|10628.3|10633.7|10631.7|10627.4|10625.4|926
1594988100000|2020-07-17 12:15:00|10630.2|10628.2|10636.9|10634.9|10637.9|10635.9|10627.2|10625.2|1277
1594988400000|2020-07-17 12:20:00|10637.3|10635.3|10635.7|10633.7|10645.1|10643.1|10635.2|10633.2|2062
1594988700000|2020-07-17 12:25:00|10635.4|10633.4|10638.7|10636.7|10638.9|10636.9|10634.8|10632.8|740
1594989000000|2020-07-17 12:30:00|10638.9|10636.9|10640.4|10638.4|10640.7|10638.7|10633.9|10631.9|865
1594989300000|2020-07-17 12:35:00|10640.6|10638.6|10635.2|10633.2|10640.9|10638.9|10633.8|10631.8|707
1594989600000|2020-07-17 12:40:00|10635.4|10633.4|10632.4|10630.4|10642.3|10640.3|10631.6|10629.6|1506
1594989900000|2020-07-17 12:45:00|10632.7|10630.7|10627.4|10625.4|10632.7|10630.7|10625.2|10623.2|1262
1594990200000|2020-07-17 12:50:00|10627.3|10625.3|10634.3|10632.3|10634.3|10632.3|10626.9|10624.9|725
1594990500000|2020-07-17 12:55:00|10634.2|10632.2|10635.1|10633.1|10635.9|10633.9|10630.4|10628.4|921
1594990800000|2020-07-17 13:00:00|10634.9|10632.9|10641.1|10639.1|10641.2|10639.2|10631.4|10629.4|2571
1594991100000|2020-07-17 13:05:00|10641.4|10639.4|10641.2|10639.2|10642.2|10640.2|10635.4|10633.4|1650
1594991400000|2020-07-17 13:10:00|10641.1|10639.1|10653.9|10651.9|10656.6|10654.6|10641.1|10639.1|2321
1594991700000|2020-07-17 13:15:00|10653.7|10651.7|10654.1|10652.1|10657.7|10655.7|10650.4|10648.4|1403
1594992000000|2020-07-17 13:20:00|10653.9|10651.9|10658.3|10656.3|10660.2|10658.2|10653.1|10651.1|3121
1594992300000|2020-07-17 13:25:00|10658.4|10656.4|10660.6|10658.6|10673.9|10671.9|10655.4|10653.4|4811
1594992600000|2020-07-17 13:30:00|10660.1|10658.1|10656.4|10655.4|10665.6|10664.6|10644.4|10643.4|10592
1594992900000|2020-07-17 13:35:00|10657.1|10656.1|10647.7|10646.7|10664.2|10663.2|10642.4|10641.4|8565
1594993200000|2020-07-17 13:40:00|10645.2|10644.2|10600.9|10599.9|10648.4|10647.4|10597.8|10596.8|11373
1594993500000|2020-07-17 13:45:00|10600.4|10599.4|10598.4|10597.4|10613.9|10612.9|10582.9|10581.9|9829
1594993800000|2020-07-17 13:50:00|10599.2|10598.2|10606.7|10605.7|10616.4|10615.4|10598.8|10597.8|9720
1594994100000|2020-07-17 13:55:00|10606.9|10605.9|10619.8|10618.8|10625.1|10624.1|10601.9|10600.9|6406
1594994400000|2020-07-17 14:00:00|10616.6|10615.6|10604.1|10603.1|10626.2|10625.2|10593.4|10592.4|9239
1594994700000|2020-07-17 14:05:00|10603.9|10602.9|10617.4|10616.4|10629.8|10628.8|10603.7|10602.7|5973
1594995000000|2020-07-17 14:10:00|10618.2|10617.2|10619|10618|10626.5|10625.5|10608.5|10607.5|4505
1594995300000|2020-07-17 14:15:00|10618.7|10617.7|10596.7|10595.7|10627.2|10626.2|10593.2|10592.2|6096
1594995600000|2020-07-17 14:20:00|10596.5|10595.5|10574.9|10573.9|10607.5|10606.5|10572.2|10571.2|6932
1594995900000|2020-07-17 14:25:00|10574.7|10573.7|10569.5|10568.5|10580|10579|10555.2|10554.2|10401
1594996200000|2020-07-17 14:30:00|10570.1|10569.1|10567.5|10566.5|10574.2|10573.2|10557.7|10556.7|6400
1594996500000|2020-07-17 14:35:00|10567.7|10566.7|10575.4|10574.4|10588.2|10587.2|10567.7|10566.7|6171
1594996800000|2020-07-17 14:40:00|10575.6|10574.6|10579.5|10578.5|10590.7|10589.7|10575.1|10574.1|3448
1594997100000|2020-07-17 14:45:00|10579.2|10578.2|10592.4|10591.4|10596|10595|10569.7|10568.7|4560
1594997400000|2020-07-17 14:50:00|10592|10591|10602.9|10601.9|10608|10607|10591.7|10590.7|4958
1594997700000|2020-07-17 14:55:00|10602.5|10601.5|10609.5|10608.5|10611.9|10610.9|10602.2|10601.2|3562
1594998000000|2020-07-17 15:00:00|10608.7|10607.7|10615.7|10614.7|10620.1|10619.1|10605.2|10604.2|4303
1594998300000|2020-07-17 15:05:00|10616|10615|10633|10632|10633|10632|10614.2|10613.2|5162
1594998600000|2020-07-17 15:10:00|10633.2|10632.2|10625.1|10624.1|10637.4|10636.4|10624.4|10623.4|4907
1594998900000|2020-07-17 15:15:00|10625.2|10624.2|10622.2|10621.2|10629.6|10628.6|10617.2|10616.2|3779
1594999200000|2020-07-17 15:20:00|10622.5|10621.5|10620.5|10619.5|10629.7|10628.7|10619.7|10618.7|2263
1594999500000|2020-07-17 15:25:00|10620|10619|10630.5|10629.5|10633|10632|10617.7|10616.7|2736
1594999800000|2020-07-17 15:30:00|10630.4|10629.4|10624.7|10623.7|10634.4|10633.4|10623.2|10622.2|3362
1595000100000|2020-07-17 15:35:00|10625.2|10624.2|10624.7|10623.7|10629.4|10628.4|10619.2|10618.2|2550
1595000400000|2020-07-17 15:40:00|10625|10624|10612.4|10611.4|10630.5|10629.5|10606.4|10605.4|3294
1595000700000|2020-07-17 15:45:00|10612|10611|10605.7|10604.7|10613|10612|10596.4|10595.4|4569
1595001000000|2020-07-17 15:50:00|10605.9|10604.9|10628.1|10627.1|10628.5|10627.5|10600.6|10599.6|4095
1595001300000|2020-07-17 15:55:00|10628|10627|10629.5|10628.5|10636.4|10635.4|10626.2|10625.2|3752
1595001600000|2020-07-17 16:00:00|10629.7|10628.7|10632.7|10631.7|10639|10638|10625.2|10624.2|3479
1595001900000|2020-07-17 16:05:00|10632.1|10631.1|10644|10643|10646.6|10645.6|10631.5|10630.5|4984
1595002200000|2020-07-17 16:10:00|10644.1|10643.1|10638.7|10637.7|10645.5|10644.5|10635|10634|2621
1595002500000|2020-07-17 16:15:00|10638.9|10637.9|10632.2|10631.2|10643.2|10642.2|10631.9|10630.9|2372
1595002800000|2020-07-17 16:20:00|10633|10632|10640|10639|10641|10640|10627.2|10626.2|2392
1595003100000|2020-07-17 16:25:00|10639.6|10638.6|10628.7|10627.7|10641.4|10640.4|10628.7|10627.7|1902
1595003400000|2020-07-17 16:30:00|10628.5|10627.5|10629.9|10628.9|10637.2|10636.2|10624.4|10623.4|2143
1595003700000|2020-07-17 16:35:00|10630|10629|10634.9|10633.9|10638.4|10637.4|10629.1|10628.1|1446
1595004000000|2020-07-17 16:40:00|10633.1|10632.1|10632.2|10631.2|10640.2|10639.2|10630.2|10629.2|1909
1595004300000|2020-07-17 16:45:00|10632.4|10631.4|10632.9|10631.9|10638.8|10637.8|10627.2|10626.2|1632
1595004600000|2020-07-17 16:50:00|10633.2|10632.2|10629.2|10628.2|10633.2|10632.2|10626.3|10625.3|1566
1595004900000|2020-07-17 16:55:00|10629.1|10628.1|10621.9|10620.9|10629.2|10628.2|10613.1|10612.1|2803
1595005200000|2020-07-17 17:00:00|10622.2|10621.2|10628.4|10627.4|10629.2|10628.2|10615.9|10614.9|4001
1595005500000|2020-07-17 17:05:00|10628.3|10627.3|10634.4|10633.4|10636.9|10635.9|10627.4|10626.4|3033
1595005800000|2020-07-17 17:10:00|10634.3|10633.3|10620.9|10619.9|10636.1|10635.1|10619.3|10618.3|1941
1595006100000|2020-07-17 17:15:00|10620.8|10619.8|10614.2|10613.2|10627.8|10626.8|10603.1|10602.1|6200
1595006400000|2020-07-17 17:20:00|10614.1|10613.1|10629.7|10628.7|10632.8|10631.8|10610.7|10609.7|3484
1595006700000|2020-07-17 17:25:00|10629.8|10628.8|10627.4|10626.4|10632.7|10631.7|10620.8|10619.8|4277
1595007000000|2020-07-17 17:30:00|10627.8|10626.8|10618.4|10617.4|10629.2|10628.2|10617.2|10616.2|3605
1595007300000|2020-07-17 17:35:00|10618.3|10617.3|10620.4|10619.4|10622.6|10621.6|10613.6|10612.6|1660
1595007600000|2020-07-17 17:40:00|10620.3|10619.3|10625.9|10624.9|10626.7|10625.7|10619.9|10618.9|1443
1595007900000|2020-07-17 17:45:00|10626.2|10625.2|10623.7|10622.7|10628.2|10627.2|10617.9|10616.9|1228
1595008200000|2020-07-17 17:50:00|10623.4|10622.4|10617.7|10616.7|10626.4|10625.4|10616.6|10615.6|1917
1595008500000|2020-07-17 17:55:00|10617.8|10616.8|10619.4|10618.4|10622.3|10621.3|10612.4|10611.4|2069
1595008800000|2020-07-17 18:00:00|10619.7|10618.7|10640.4|10639.4|10641.2|10640.2|10619.7|10618.7|4041
1595009100000|2020-07-17 18:05:00|10640.6|10639.6|10648.9|10647.9|10650.1|10649.1|10636.4|10635.4|2868
1595009400000|2020-07-17 18:10:00|10648.8|10647.8|10654.4|10653.4|10656.9|10655.9|10645.4|10644.4|3091
1595009700000|2020-07-17 18:15:00|10654.9|10653.9|10659.2|10658.2|10660.2|10659.2|10654.4|10653.4|2269
1595010000000|2020-07-17 18:20:00|10658.9|10657.9|10647.4|10646.4|10660.2|10659.2|10646.7|10645.7|2746
1595010300000|2020-07-17 18:25:00|10647.2|10646.2|10649.7|10648.7|10652.4|10651.4|10646.7|10645.7|1487
1595010600000|2020-07-17 18:30:00|10649.8|10648.8|10644.3|10643.3|10650.7|10649.7|10641.7|10640.7|2358
1595010900000|2020-07-17 18:35:00|10644.4|10643.4|10653.7|10652.7|10655.2|10654.2|10640.7|10639.7|2757
1595011200000|2020-07-17 18:40:00|10653.4|10652.4|10656.9|10655.9|10657.9|10656.9|10650.2|10649.2|2217
1595011500000|2020-07-17 18:45:00|10656.7|10655.7|10655.2|10654.2|10662.2|10661.2|10650.9|10649.9|2401
1595011800000|2020-07-17 18:50:00|10655.4|10654.4|10669.7|10668.7|10675.7|10674.7|10655.4|10654.4|3952
1595012100000|2020-07-17 18:55:00|10669.4|10668.4|10664.1|10663.1|10673.2|10672.2|10663.4|10662.4|2454
1595012400000|2020-07-17 19:00:00|10663.9|10662.9|10650.1|10649.1|10665.4|10664.4|10641.7|10640.7|4526
1595012700000|2020-07-17 19:05:00|10649.9|10648.9|10657.4|10656.4|10664.3|10663.3|10644.7|10643.7|3763
1595013000000|2020-07-17 19:10:00|10657.6|10656.6|10654.2|10653.2|10661.3|10660.3|10650.8|10649.8|2905
1595013300000|2020-07-17 19:15:00|10654.1|10653.1|10661.9|10660.9|10663.3|10662.3|10647.7|10646.7|3242
1595013600000|2020-07-17 19:20:00|10662.5|10661.5|10666|10665|10669.8|10668.8|10660.3|10659.3|2718
1595013900000|2020-07-17 19:25:00|10667|10666|10667|10666|10670.2|10669.2|10661.7|10660.7|2236
1595014200000|2020-07-17 19:30:00|10666.7|10665.7|10669.3|10668.3|10672.1|10671.1|10660.3|10659.3|3214
1595014500000|2020-07-17 19:35:00|10669.2|10668.2|10671|10670|10684.1|10683.1|10667.5|10666.5|6157
1595014800000|2020-07-17 19:40:00|10671.2|10670.2|10668|10667|10672|10671|10657.3|10656.3|5744
1595015100000|2020-07-17 19:45:00|10667.8|10666.8|10657.5|10656.5|10668.6|10667.6|10651.3|10650.3|4164
1595015400000|2020-07-17 19:50:00|10657.6|10656.6|10637.6|10636.6|10658.3|10657.3|10637.1|10636.1|8390
1595015700000|2020-07-17 19:55:00|10638.7|10637.7|10645.7|10644.7|10650.2|10649.2|10638.7|10637.7|5718
1595016000000|2020-07-17 20:00:00|10646.2|10644.2|10646.5|10644.5|10660|10658|10642.2|10640.2|3964
1595016300000|2020-07-17 20:05:00|10647|10645|10650.6|10648.6|10652.6|10650.6|10646.6|10644.6|1208
1595016600000|2020-07-17 20:10:00|10650.5|10648.5|10639.4|10634.4|10651.5|10649.5|10636.7|10634.4|2117
1595016900000|2020-07-17 20:15:00|10639.5|10634.5|10641.3|10636.3|10644|10639|10639.5|10634.5|2
1595017200000|2020-07-17 20:20:00|10640.9|10635.9|10640.9|10635.9|10641|10636|10639.3|10634.3|0
1595017500000|2020-07-17 20:25:00|10641.2|10636.2|10640.5|10635.5|10641.4|10636.4|10640.2|10635.2|0
1595017800000|2020-07-17 20:30:00|10637.2|10635.2|10641.5|10639.5|10643.7|10641.7|10635.2|10633.2|772
1595018100000|2020-07-17 20:35:00|10641.2|10639.2|10642.2|10640.2|10642.5|10640.5|10638.2|10636.2|293
1595018400000|2020-07-17 20:40:00|10641.5|10639.5|10640|10638|10643.5|10641.5|10638.7|10636.7|245
1595018700000|2020-07-17 20:45:00|10639.5|10637.5|10643.7|10641.7|10644.2|10642.2|10639.5|10637.5|232
1595019000000|2020-07-17 20:50:00|10644.5|10642.5|10643.5|10641.5|10646|10644|10642.7|10640.7|144
1595019300000|2020-07-17 20:55:00|10644|10642|10641.1|10636.1|10644.5|10642.5|10637.2|10635.2|251
1595196000000|2020-07-19 22:00:00|10646.2|10644.2|10648.6|10646.6|10667.1|10665.1|10644.8|10642.8|1277
1595196300000|2020-07-19 22:05:00|10648.7|10646.7|10654.6|10652.6|10657.1|10655.1|10646.2|10644.2|598
1595196600000|2020-07-19 22:10:00|10654.7|10652.7|10658.2|10656.2|10663|10661|10653.1|10651.1|505
1595196900000|2020-07-19 22:15:00|10658.5|10656.5|10664.8|10662.8|10665|10663|10656.5|10654.5|209
1595197200000|2020-07-19 22:20:00|10664.6|10662.6|10666|10664|10667.7|10665.7|10662.8|10660.8|331
1595197500000|2020-07-19 22:25:00|10666.1|10664.1|10668.2|10666.2|10672.3|10670.3|10665|10663|441
1595197800000|2020-07-19 22:30:00|10668.5|10666.5|10664.2|10662.2|10670|10668|10663.3|10661.3|316
1595198100000|2020-07-19 22:35:00|10664.3|10662.3|10661.7|10659.7|10665.7|10663.7|10659.5|10657.5|243
1595198400000|2020-07-19 22:40:00|10661.6|10659.6|10660.6|10658.6|10665.3|10663.3|10660.6|10658.6|197
1595198700000|2020-07-19 22:45:00|10660.8|10658.8|10661.6|10659.6|10663.7|10661.7|10660.8|10658.8|130
1595199000000|2020-07-19 22:50:00|10661.5|10659.5|10661.2|10659.2|10663.6|10661.6|10660.5|10658.5|114
1595199300000|2020-07-19 22:55:00|10661.3|10659.3|10656.1|10654.1|10661.3|10659.3|10655.3|10653.3|231
1595199600000|2020-07-19 23:00:00|10656.3|10654.3|10656.6|10654.6|10658.6|10656.6|10655.6|10653.6|192
1595199900000|2020-07-19 23:05:00|10656.5|10654.5|10653|10651|10656.8|10654.8|10647.1|10645.1|487
1595200200000|2020-07-19 23:10:00|10653.1|10651.1|10651.2|10649.2|10654.7|10652.7|10650.3|10648.3|221
1595200500000|2020-07-19 23:15:00|10651.8|10649.8|10660.3|10658.3|10662.2|10660.2|10651.3|10649.3|590
1595200800000|2020-07-19 23:20:00|10660.2|10658.2|10658.2|10656.2|10661|10659|10658.1|10656.1|139
1595201100000|2020-07-19 23:25:00|10658.3|10656.3|10655.7|10653.7|10659.5|10657.5|10654.2|10652.2|165
1595201400000|2020-07-19 23:30:00|10655.8|10653.8|10655|10653|10659.6|10657.6|10653.1|10651.1|232
1595201700000|2020-07-19 23:35:00|10655.1|10653.1|10659.3|10657.3|10660.7|10658.7|10655|10653|134
1595202000000|2020-07-19 23:40:00|10659.1|10657.1|10663.2|10661.2|10664.1|10662.1|10658.8|10656.8|316
1595202300000|2020-07-19 23:45:00|10663.1|10661.1|10663.7|10661.7|10667.1|10665.1|10662.8|10660.8|310
1595202600000|2020-07-19 23:50:00|10663.8|10661.8|10664.5|10662.5|10665|10663|10661.8|10659.8|195
1595202900000|2020-07-19 23:55:00|10664.7|10662.7|10662.6|10660.6|10665.1|10663.1|10662.5|10660.5|216
1595203200000|2020-07-20 00:00:00|10663|10661|10660.2|10658.2|10665.1|10663.1|10659.5|10657.5|369
1595203500000|2020-07-20 00:05:00|10660.1|10658.1|10655.6|10653.6|10662.5|10660.5|10652.2|10650.2|464
1595203800000|2020-07-20 00:10:00|10655.5|10653.5|10658.7|10656.7|10659.1|10657.1|10654.5|10652.5|225
1595204100000|2020-07-20 00:15:00|10658.8|10656.8|10654.2|10652.2|10659.1|10657.1|10653.5|10651.5|252
1595204400000|2020-07-20 00:20:00|10654.3|10652.3|10653.2|10651.2|10656.5|10654.5|10652.5|10650.5|263
1595204700000|2020-07-20 00:25:00|10653.1|10651.1|10653.7|10651.7|10655.5|10653.5|10652.3|10650.3|267
1595205000000|2020-07-20 00:30:00|10653.6|10651.6|10658.3|10656.3|10659.8|10657.8|10653.6|10651.6|232
1595205300000|2020-07-20 00:35:00|10658.2|10656.2|10658.1|10656.1|10659.1|10657.1|10655.6|10653.6|202
1595205600000|2020-07-20 00:40:00|10658.6|10656.6|10652.5|10650.5|10660.2|10658.2|10652.2|10650.2|303
1595205900000|2020-07-20 00:45:00|10652.6|10650.6|10649.1|10647.1|10653.2|10651.2|10649|10647|390
1595206200000|2020-07-20 00:50:00|10649|10647|10651.1|10649.1|10651.7|10649.7|10647.8|10645.8|469
1595206500000|2020-07-20 00:55:00|10651.2|10649.2|10651.7|10649.7|10652.1|10650.1|10647.3|10645.3|259
1595206800000|2020-07-20 01:00:00|10651.6|10649.6|10617.1|10615.1|10653.7|10651.7|10613.3|10611.3|1785
1595207100000|2020-07-20 01:05:00|10617.5|10615.5|10604.5|10602.5|10617.5|10615.5|10595.3|10593.3|1775
1595207400000|2020-07-20 01:10:00|10604.3|10602.3|10588.1|10586.1|10605|10603|10582.6|10580.6|1833
1595207700000|2020-07-20 01:15:00|10588.5|10586.5|10588.7|10586.7|10593.1|10591.1|10583.1|10581.1|1243
1595208000000|2020-07-20 01:20:00|10588.8|10586.8|10602.5|10600.5|10604.1|10602.1|10587.6|10585.6|893
1595208300000|2020-07-20 01:25:00|10602.7|10600.7|10600.2|10598.2|10603.1|10601.1|10588.6|10586.6|925
1595208600000|2020-07-20 01:30:00|10599.7|10597.7|10599.8|10597.8|10607.2|10605.2|10595.7|10593.7|721
1595208900000|2020-07-20 01:35:00|10600.5|10598.5|10595.1|10593.1|10603.2|10601.2|10589.3|10587.3|674
1595209200000|2020-07-20 01:40:00|10595.8|10593.8|10591.8|10589.8|10596.3|10594.3|10579.7|10577.7|1056
1595209500000|2020-07-20 01:45:00|10592|10590|10578|10576|10592|10590|10577.8|10575.8|671
1595209800000|2020-07-20 01:50:00|10578.3|10576.3|10583.1|10581.1|10583.1|10581.1|10568.3|10566.3|1580
1595210100000|2020-07-20 01:55:00|10582.6|10580.6|10580.2|10578.2|10584.7|10582.7|10577.8|10575.8|808
1595210400000|2020-07-20 02:00:00|10579.2|10577.2|10583.7|10581.7|10585.6|10583.6|10575.1|10573.1|775
1595210700000|2020-07-20 02:05:00|10583.8|10581.8|10586.7|10584.7|10588.3|10586.3|10581.5|10579.5|916
1595211000000|2020-07-20 02:10:00|10587|10585|10583.6|10581.6|10587.7|10585.7|10580.5|10578.5|626
1595211300000|2020-07-20 02:15:00|10583.7|10581.7|10588.1|10586.1|10590.3|10588.3|10583.7|10581.7|639
1595211600000|2020-07-20 02:20:00|10588.2|10586.2|10588|10586|10592|10590|10587.6|10585.6|374
1595211900000|2020-07-20 02:25:00|10587.7|10585.7|10582.6|10580.6|10588.5|10586.5|10582.6|10580.6|360
1595212200000|2020-07-20 02:30:00|10582.5|10580.5|10584.5|10582.5|10585.3|10583.3|10576.3|10574.3|714
1595212500000|2020-07-20 02:35:00|10584.6|10582.6|10588.3|10586.3|10589.6|10587.6|10584.6|10582.6|444
1595212800000|2020-07-20 02:40:00|10588.8|10586.8|10591.1|10589.1|10592.1|10590.1|10584.5|10582.5|486
1595213100000|2020-07-20 02:45:00|10591.2|10589.2|10589.3|10587.3|10593.8|10591.8|10589|10587|323
1595213400000|2020-07-20 02:50:00|10589.1|10587.1|10587|10585|10594|10592|10587|10585|544
1595213700000|2020-07-20 02:55:00|10586.7|10584.7|10585|10583|10588.3|10586.3|10582|10580|383
1595214000000|2020-07-20 03:00:00|10585.1|10583.1|10583|10581|10587.1|10585.1|10581.2|10579.2|276
1595214300000|2020-07-20 03:05:00|10582.8|10580.8|10587.1|10585.1|10591|10589|10581.8|10579.8|487
1595214600000|2020-07-20 03:10:00|10587|10585|10589.3|10587.3|10590.6|10588.6|10584.5|10582.5|232
1595214900000|2020-07-20 03:15:00|10589.1|10587.1|10590.5|10588.5|10593.5|10591.5|10589.1|10587.1|332
1595215200000|2020-07-20 03:20:00|10590.6|10588.6|10589.8|10587.8|10590.6|10588.6|10587.1|10585.1|202
1595215500000|2020-07-20 03:25:00|10590|10588|10593.7|10591.7|10593.7|10591.7|10590|10588|150
1595215800000|2020-07-20 03:30:00|10593.3|10591.3|10592.2|10590.2|10593.6|10591.6|10590.5|10588.5|201
1595216100000|2020-07-20 03:35:00|10592.3|10590.3|10596.7|10594.7|10598.5|10596.5|10592.3|10590.3|393
1595216400000|2020-07-20 03:40:00|10596.8|10594.8|10606.6|10604.6|10608|10606|10596|10594|852
1595216700000|2020-07-20 03:45:00|10607|10605|10608.3|10606.3|10609.1|10607.1|10605.1|10603.1|424
1595217000000|2020-07-20 03:50:00|10608.5|10606.5|10605.7|10603.7|10610.6|10608.6|10603.7|10601.7|450
1595217300000|2020-07-20 03:55:00|10605.8|10603.8|10604.7|10602.7|10609.1|10607.1|10604.3|10602.3|379
1595217600000|2020-07-20 04:00:00|10605|10603|10605.2|10603.2|10605.3|10603.3|10601|10599|203
1595217900000|2020-07-20 04:05:00|10605.1|10603.1|10605.2|10603.2|10607.6|10605.6|10604.6|10602.6|80
1595218200000|2020-07-20 04:10:00|10605.1|10603.1|10601.6|10599.6|10605.2|10603.2|10601.5|10599.5|105
1595218500000|2020-07-20 04:15:00|10601.5|10599.5|10603.3|10601.3|10606.3|10604.3|10601.1|10599.1|237
1595218800000|2020-07-20 04:20:00|10603.7|10601.7|10602.3|10600.3|10604.8|10602.8|10600.8|10598.8|187
1595219100000|2020-07-20 04:25:00|10602.2|10600.2|10603.1|10601.1|10603.5|10601.5|10601.3|10599.3|58
1595219400000|2020-07-20 04:30:00|10603.2|10601.2|10602.6|10600.6|10603.2|10601.2|10599.5|10597.5|165
1595219700000|2020-07-20 04:35:00|10602.5|10600.5|10603.3|10601.3|10605.1|10603.1|10602.1|10600.1|101
1595220000000|2020-07-20 04:40:00|10603.2|10601.2|10598.8|10596.8|10603.3|10601.3|10595.5|10593.5|426
1595220300000|2020-07-20 04:45:00|10599.1|10597.1|10597.3|10595.3|10600.3|10598.3|10596.3|10594.3|225
1595220600000|2020-07-20 04:50:00|10597.6|10595.6|10598.5|10596.5|10598.5|10596.5|10594.3|10592.3|534
1595220900000|2020-07-20 04:55:00|10598.3|10596.3|10600.1|10598.1|10600.5|10598.5|10597.3|10595.3|667
1595221200000|2020-07-20 05:00:00|10600.2|10598.2|10601.5|10599.5|10601.6|10599.6|10596.2|10594.2|684
1595221500000|2020-07-20 05:05:00|10601.6|10599.6|10589.6|10587.6|10602.2|10600.2|10589.6|10587.6|874
1595221800000|2020-07-20 05:10:00|10589.2|10587.2|10586.1|10584.1|10591.2|10589.2|10584.1|10582.1|934
1595222100000|2020-07-20 05:15:00|10586.2|10584.2|10592.2|10590.2|10592.5|10590.5|10586.1|10584.1|514
1595222400000|2020-07-20 05:20:00|10592.1|10590.1|10599.3|10597.3|10599.3|10597.3|10592|10590|481
1595222700000|2020-07-20 05:25:00|10599.5|10597.5|10596.6|10594.6|10600.5|10598.5|10595.5|10593.5|342
1595223000000|2020-07-20 05:30:00|10596.5|10594.5|10600.3|10598.3|10602.2|10600.2|10595.7|10593.7|414
1595223300000|2020-07-20 05:35:00|10600.6|10598.6|10599.3|10597.3|10600.7|10598.7|10596.2|10594.2|183
1595223600000|2020-07-20 05:40:00|10599.7|10597.7|10596.1|10594.1|10600.3|10598.3|10595.5|10593.5|148
1595223900000|2020-07-20 05:45:00|10596.3|10594.3|10598.3|10596.3|10599.2|10597.2|10593.6|10591.6|223
1595224200000|2020-07-20 05:50:00|10598|10596|10596.5|10594.5|10599.2|10597.2|10595.8|10593.8|135
1595224500000|2020-07-20 05:55:00|10596.6|10594.6|10596.6|10594.6|10598.8|10596.8|10595.2|10593.2|155
1595224800000|2020-07-20 06:00:00|10597.7|10595.7|10592.1|10590.1|10602|10600|10589|10587|682
1595225100000|2020-07-20 06:05:00|10592.3|10590.3|10586.3|10584.3|10593.6|10591.6|10585.1|10583.1|445
1595225400000|2020-07-20 06:10:00|10586.6|10584.6|10586|10584|10589.1|10587.1|10584.8|10582.8|311
1595225700000|2020-07-20 06:15:00|10585.8|10583.8|10582.2|10580.2|10587|10585|10572.3|10570.3|1358
1595226000000|2020-07-20 06:20:00|10582.3|10580.3|10591.3|10589.3|10592|10590|10581.3|10579.3|521
1595226300000|2020-07-20 06:25:00|10591.8|10589.8|10588.5|10586.5|10591.8|10589.8|10586.6|10584.6|402
1595226600000|2020-07-20 06:30:00|10588.2|10586.2|10589.5|10587.5|10590.7|10588.7|10585.5|10583.5|339
1595226900000|2020-07-20 06:35:00|10589.7|10587.7|10592.7|10590.7|10593|10591|10588.8|10586.8|258
1595227200000|2020-07-20 06:40:00|10593|10591|10590|10588|10593.5|10591.5|10589.6|10587.6|257
1595227500000|2020-07-20 06:45:00|10589.8|10587.8|10588|10586|10589.8|10587.8|10587.1|10585.1|243
1595227800000|2020-07-20 06:50:00|10587.8|10585.8|10589.1|10587.1|10590.6|10588.6|10587.5|10585.5|202
1595228100000|2020-07-20 06:55:00|10589|10587|10583.8|10581.8|10589|10587|10582.7|10580.7|306
1595228400000|2020-07-20 07:00:00|10583.7|10581.7|10573|10571|10585.1|10583.1|10572.7|10570.7|1430
1595228700000|2020-07-20 07:05:00|10573.2|10571.2|10571.7|10569.7|10576.5|10574.5|10562.2|10560.2|2145
1595229000000|2020-07-20 07:10:00|10572|10570|10574.1|10572.1|10575.5|10573.5|10564.5|10562.5|1104
1595229300000|2020-07-20 07:15:00|10573.6|10571.6|10572|10570|10576.5|10574.5|10570.5|10568.5|717
1595229600000|2020-07-20 07:20:00|10571.8|10569.8|10564.8|10562.8|10573.2|10571.2|10562.5|10560.5|831
1595229900000|2020-07-20 07:25:00|10564.7|10562.7|10574|10572|10575.7|10573.7|10562.6|10560.6|1127
1595230200000|2020-07-20 07:30:00|10574.1|10572.1|10569.6|10567.6|10575.5|10573.5|10567.8|10565.8|446
1595230500000|2020-07-20 07:35:00|10569.5|10567.5|10574.5|10572.5|10575.2|10573.2|10567.5|10565.5|529
1595230800000|2020-07-20 07:40:00|10574.3|10572.3|10580.8|10578.8|10584|10582|10572.6|10570.6|762
1595231100000|2020-07-20 07:45:00|10580.7|10578.7|10581.2|10579.2|10581.7|10579.7|10578|10576|329
1595231400000|2020-07-20 07:50:00|10581.5|10579.5|10586.6|10584.6|10588.7|10586.7|10579.5|10577.5|507
1595231700000|2020-07-20 07:55:00|10586.7|10584.7|10587.3|10585.3|10588.2|10586.2|10584|10582|385
1595232000000|2020-07-20 08:00:00|10587.7|10585.7|10585.2|10583.2|10592.3|10590.3|10585.2|10583.2|570
1595232300000|2020-07-20 08:05:00|10584.8|10582.8|10582.2|10580.2|10587.7|10585.7|10582.2|10580.2|450
1595232600000|2020-07-20 08:10:00|10583|10581|10581.3|10579.3|10585.2|10583.2|10578.5|10576.5|471
1595232900000|2020-07-20 08:15:00|10581.2|10579.2|10589.5|10587.5|10590.6|10588.6|10581.2|10579.2|477
1595233200000|2020-07-20 08:20:00|10589.3|10587.3|10593|10591|10593.3|10591.3|10586.1|10584.1|537
1595233500000|2020-07-20 08:25:00|10592.8|10590.8|10599.1|10597.1|10601.3|10599.3|10591.7|10589.7|993
1595233800000|2020-07-20 08:30:00|10599.2|10597.2|10598.8|10596.8|10600.2|10598.2|10592.1|10590.1|654
1595234100000|2020-07-20 08:35:00|10599.2|10597.2|10602.2|10600.2|10603.1|10601.1|10597.7|10595.7|674
1595234400000|2020-07-20 08:40:00|10602.6|10600.6|10620|10618|10621.8|10619.8|10602.5|10600.5|1949
1595234700000|2020-07-20 08:45:00|10620.2|10618.2|10620.6|10618.6|10625|10623|10616.8|10614.8|1448
1595235000000|2020-07-20 08:50:00|10620.5|10618.5|10620.3|10618.3|10622.3|10620.3|10616|10614|841
1595235300000|2020-07-20 08:55:00|10620|10618|10619.2|10617.2|10621.2|10619.2|10618.3|10616.3|521
1595235600000|2020-07-20 09:00:00|10619.1|10617.1|10625.2|10623.2|10632.1|10630.1|10619.1|10617.1|1303
1595235900000|2020-07-20 09:05:00|10625.3|10623.3|10625.2|10623.2|10626.7|10624.7|10622.5|10620.5|613
1595236200000|2020-07-20 09:10:00|10625.5|10623.5|10633|10631|10634.6|10632.6|10624.6|10622.6|774
1595236500000|2020-07-20 09:15:00|10632.5|10630.5|10624.5|10622.5|10634.7|10632.7|10624.5|10622.5|759
1595236800000|2020-07-20 09:20:00|10624.2|10622.2|10627.7|10625.7|10629.7|10627.7|10623.7|10621.7|548
1595237100000|2020-07-20 09:25:00|10627.8|10625.8|10631|10629|10634.5|10632.5|10621.5|10619.5|792
1595237400000|2020-07-20 09:30:00|10631.1|10629.1|10626|10624|10634.2|10632.2|10624.2|10622.2|340
1595237700000|2020-07-20 09:35:00|10626.1|10624.1|10630.8|10628.8|10632.3|10630.3|10624.7|10622.7|320
1595238000000|2020-07-20 09:40:00|10631.3|10629.3|10646.6|10644.6|10651.1|10649.1|10630.8|10628.8|1539
1595238300000|2020-07-20 09:45:00|10646.5|10644.5|10647.7|10645.7|10653.1|10651.1|10643.7|10641.7|1547
1595238600000|2020-07-20 09:50:00|10647.6|10645.6|10647.2|10645.2|10649|10647|10644.3|10642.3|381
1595238900000|2020-07-20 09:55:00|10647.1|10645.1|10646|10644|10651.2|10649.2|10644.5|10642.5|382
1595239200000|2020-07-20 10:00:00|10645.8|10643.8|10644.5|10642.5|10648.5|10646.5|10641.3|10639.3|488
1595239500000|2020-07-20 10:05:00|10644.6|10642.6|10643.5|10641.5|10647|10645|10642.3|10640.3|392
1595239800000|2020-07-20 10:10:00|10643.3|10641.3|10642.2|10640.2|10647.5|10645.5|10639.6|10637.6|408
1595240100000|2020-07-20 10:15:00|10641.3|10639.3|10637.6|10635.6|10643.2|10641.2|10636.8|10634.8|446
1595240400000|2020-07-20 10:20:00|10637.7|10635.7|10645.2|10643.2|10645.5|10643.5|10637|10635|377
1595240700000|2020-07-20 10:25:00|10645.3|10643.3|10635.3|10633.3|10647|10645|10635.2|10633.2|540
1595241000000|2020-07-20 10:30:00|10635.2|10633.2|10636.6|10634.6|10638|10636|10631.6|10629.6|622
1595241300000|2020-07-20 10:35:00|10636.5|10634.5|10636.7|10634.7|10637.5|10635.5|10633.2|10631.2|389
1595241600000|2020-07-20 10:40:00|10637|10635|10637.7|10635.7|10637.8|10635.8|10633.7|10631.7|354
1595241900000|2020-07-20 10:45:00|10638|10636|10640.3|10638.3|10642.7|10640.7|10636.7|10634.7|507
1595242200000|2020-07-20 10:50:00|10640|10638|10638.3|10636.3|10643.7|10641.7|10637|10635|517
1595242500000|2020-07-20 10:55:00|10638.5|10636.5|10644.6|10642.6|10647.5|10645.5|10638.2|10636.2|541
1595242800000|2020-07-20 11:00:00|10644.7|10642.7|10649|10647|10650.3|10648.3|10642.8|10640.8|725
1595243100000|2020-07-20 11:05:00|10649.1|10647.1|10653.3|10651.3|10654.8|10652.8|10647.8|10645.8|958
1595243400000|2020-07-20 11:10:00|10653.2|10651.2|10654.5|10652.5|10655.8|10653.8|10649|10647|856
1595243700000|2020-07-20 11:15:00|10654.3|10652.3|10653.6|10651.6|10655.8|10653.8|10649.7|10647.7|487
1595244000000|2020-07-20 11:20:00|10653.5|10651.5|10663.5|10661.5|10663.6|10661.6|10653.2|10651.2|1020
1595244300000|2020-07-20 11:25:00|10663.6|10661.6|10665.7|10663.7|10667.1|10665.1|10662|10660|1005
1595244600000|2020-07-20 11:30:00|10665.6|10663.6|10661.7|10659.7|10667.7|10665.7|10660.7|10658.7|567
1595244900000|2020-07-20 11:35:00|10661.2|10659.2|10662.2|10660.2|10665.1|10663.1|10660.5|10658.5|352
1595245200000|2020-07-20 11:40:00|10662.3|10660.3|10661.2|10659.2|10663.7|10661.7|10658.6|10656.6|434
1595245500000|2020-07-20 11:45:00|10661.3|10659.3|10667.7|10665.7|10667.7|10665.7|10659.8|10657.8|529
1595245800000|2020-07-20 11:50:00|10668.5|10666.5|10671.3|10669.3|10681.1|10679.1|10667|10665|1837
1595246100000|2020-07-20 11:55:00|10671.2|10669.2|10670.3|10668.3|10672.1|10670.1|10667.3|10665.3|688
1595246400000|2020-07-20 12:00:00|10670.2|10668.2|10667.7|10665.7|10672.7|10670.7|10667|10665|650
1595246700000|2020-07-20 12:05:00|10667.6|10665.6|10660.2|10658.2|10675.2|10673.2|10660|10658|1017
1595247000000|2020-07-20 12:10:00|10660.3|10658.3|10667.3|10665.3|10669.6|10667.6|10659.2|10657.2|990
1595247300000|2020-07-20 12:15:00|10667.2|10665.2|10665.7|10663.7|10667.8|10665.8|10661|10659|995
1595247600000|2020-07-20 12:20:00|10665.8|10663.8|10667.3|10665.3|10671.5|10669.5|10662.5|10660.5|865
1595247900000|2020-07-20 12:25:00|10667|10665|10662.7|10660.7|10668.7|10666.7|10661.2|10659.2|732
1595248200000|2020-07-20 12:30:00|10663|10661|10670.7|10668.7|10675.1|10673.1|10661.3|10659.3|1280
1595248500000|2020-07-20 12:35:00|10670.6|10668.6|10678.5|10676.5|10678.5|10676.5|10670|10668|1142
1595248800000|2020-07-20 12:40:00|10678.6|10676.6|10675|10673|10680.7|10678.7|10672.2|10670.2|1202
1595249100000|2020-07-20 12:45:00|10674.8|10672.8|10674|10672|10680.5|10678.5|10671.7|10669.7|1629
1595249400000|2020-07-20 12:50:00|10674.2|10672.2|10681|10679|10690.2|10688.2|10673|10671|1926
1595249700000|2020-07-20 12:55:00|10680.8|10678.8|10682.2|10680.2|10684.8|10682.8|10678|10676|1161
1595250000000|2020-07-20 13:00:00|10682.1|10680.1|10687.5|10685.5|10689.5|10687.5|10682.1|10680.1|1049
1595250300000|2020-07-20 13:05:00|10687.3|10685.3|10689.1|10687.1|10690.6|10688.6|10684.2|10682.2|909
1595250600000|2020-07-20 13:10:00|10689.3|10687.3|10691|10689|10693.7|10691.7|10687.7|10685.7|1268
1595250900000|2020-07-20 13:15:00|10691.2|10689.2|10682|10680|10692.6|10690.6|10681.8|10679.8|1440
1595251200000|2020-07-20 13:20:00|10682.1|10680.1|10682.6|10680.6|10686|10684|10681.3|10679.3|996
1595251500000|2020-07-20 13:25:00|10681.7|10679.7|10675.7|10673.7|10682.8|10680.8|10675.7|10673.7|1727
1595251800000|2020-07-20 13:30:00|10675.2|10674.2|10678.1|10677.1|10699.5|10698.5|10667|10666|13752
1595252100000|2020-07-20 13:35:00|10678.5|10677.5|10655.2|10654.2|10682.6|10681.6|10621.1|10620.1|16564
1595252400000|2020-07-20 13:40:00|10654.2|10653.2|10643.7|10642.7|10657.2|10656.2|10627.3|10626.3|10154
1595252700000|2020-07-20 13:45:00|10642.7|10641.7|10664.5|10663.5|10680.5|10679.5|10634.7|10633.7|9853
1595253000000|2020-07-20 13:50:00|10663.8|10662.8|10699.7|10698.7|10705|10704|10662.3|10661.3|10324
1595253300000|2020-07-20 13:55:00|10699.8|10698.8|10697.2|10696.2|10710.2|10709.2|10688.5|10687.5|8206
1595253600000|2020-07-20 14:00:00|10698.5|10697.5|10711.2|10710.2|10714|10713|10686|10685|8935
1595253900000|2020-07-20 14:05:00|10712|10711|10733.7|10732.7|10738|10737|10706.5|10705.5|10728
1595254200000|2020-07-20 14:10:00|10733.5|10732.5|10742.7|10741.7|10746.7|10745.7|10725.7|10724.7|7654
1595254500000|2020-07-20 14:15:00|10742.2|10741.2|10752.7|10751.7|10752.8|10751.8|10737.3|10736.3|5608
1595254800000|2020-07-20 14:20:00|10753|10752|10772.2|10771.2|10772.5|10771.5|10751|10750|7716
1595255100000|2020-07-20 14:25:00|10772.7|10771.7|10780.1|10779.1|10783.7|10782.7|10766.3|10765.3|8457
1595255400000|2020-07-20 14:30:00|10780.2|10779.2|10773.5|10772.5|10783.6|10782.6|10767.6|10766.6|5186
1595255700000|2020-07-20 14:35:00|10773.6|10772.6|10777.2|10776.2|10788.5|10787.5|10768.7|10767.7|6093
1595256000000|2020-07-20 14:40:00|10777.6|10776.6|10776.2|10775.2|10790.6|10789.6|10774.3|10773.3|5221
1595256300000|2020-07-20 14:45:00|10776.6|10775.6|10774|10773|10783.7|10782.7|10768.5|10767.5|6064
1595256600000|2020-07-20 14:50:00|10774.1|10773.1|10771.5|10770.5|10775.1|10774.1|10765.3|10764.3|5711
1595256900000|2020-07-20 14:55:00|10771.6|10770.6|10768.8|10767.8|10778.1|10777.1|10761.8|10760.8|4608
1595257200000|2020-07-20 15:00:00|10769.7|10768.7|10765.6|10764.6|10773.5|10772.5|10761.6|10760.6|3542
1595257500000|2020-07-20 15:05:00|10766.2|10765.2|10766|10765|10774.2|10773.2|10765.2|10764.2|2412
1595257800000|2020-07-20 15:10:00|10766.2|10765.2|10785.5|10784.5|10786.8|10785.8|10766.2|10765.2|4076
1595258100000|2020-07-20 15:15:00|10785.7|10784.7|10791.8|10790.8|10800.3|10799.3|10785.7|10784.7|6184
1595258400000|2020-07-20 15:20:00|10791.7|10790.7|10789.2|10788.2|10795.1|10794.1|10779.1|10778.1|3439
1595258700000|2020-07-20 15:25:00|10789|10788|10802.7|10801.7|10803.2|10802.2|10787|10786|3119
1595259000000|2020-07-20 15:30:00|10803.2|10802.2|10804.6|10803.6|10809.6|10808.6|10798.3|10797.3|3860
1595259300000|2020-07-20 15:35:00|10804.3|10803.3|10818.5|10817.5|10820|10819|10799.2|10798.2|5327
1595259600000|2020-07-20 15:40:00|10818.3|10817.3|10816.5|10815.5|10821.2|10820.2|10812.2|10811.2|2935
1595259900000|2020-07-20 15:45:00|10816.3|10815.3|10823.7|10822.7|10825.6|10824.6|10816.2|10815.2|3078
1595260200000|2020-07-20 15:50:00|10823.5|10822.5|10816.5|10815.5|10827.1|10826.1|10815.5|10814.5|2937
1595260500000|2020-07-20 15:55:00|10816.2|10815.2|10820.5|10819.5|10821.5|10820.5|10813|10812|3751
1595260800000|2020-07-20 16:00:00|10820.7|10819.7|10817.2|10816.2|10822|10821|10801.7|10800.7|6634
1595261100000|2020-07-20 16:05:00|10817.1|10816.1|10821.7|10820.7|10825.6|10824.6|10816.6|10815.6|4635
1595261400000|2020-07-20 16:10:00|10822|10821|10829.6|10828.6|10832.1|10831.1|10822|10821|3346
1595261700000|2020-07-20 16:15:00|10829.7|10828.7|10833.7|10832.7|10837.2|10836.2|10827.2|10826.2|2307
1595262000000|2020-07-20 16:20:00|10833.6|10832.6|10830|10829|10834|10833|10826.1|10825.1|2589
1595262300000|2020-07-20 16:25:00|10829.7|10828.7|10820.8|10819.8|10830.2|10829.2|10818.2|10817.2|2817
1595262600000|2020-07-20 16:30:00|10821|10820|10827.5|10826.5|10829|10828|10814|10813|3746
1595262900000|2020-07-20 16:35:00|10827.3|10826.3|10833.2|10832.2|10835.3|10834.3|10823.5|10822.5|2367
1595263200000|2020-07-20 16:40:00|10832.4|10831.4|10842.3|10841.3|10842.9|10841.9|10830.9|10829.9|2995
1595263500000|2020-07-20 16:45:00|10842.7|10841.7|10832.6|10831.6|10843.2|10842.2|10831.9|10830.9|2204
1595263800000|2020-07-20 16:50:00|10833.2|10832.2|10839.7|10838.7|10841.2|10840.2|10830.2|10829.2|1959
1595264100000|2020-07-20 16:55:00|10839.6|10838.6|10845.6|10844.6|10845.9|10844.9|10831.8|10830.8|2578
1595264400000|2020-07-20 17:00:00|10845.7|10844.7|10847.7|10846.7|10848.2|10847.2|10841.8|10840.8|2686
1595264700000|2020-07-20 17:05:00|10847.6|10846.6|10844.4|10843.4|10848.6|10847.6|10841.8|10840.8|1630
1595265000000|2020-07-20 17:10:00|10844.6|10843.6|10845.4|10844.4|10851.3|10850.3|10842.3|10841.3|2135
1595265300000|2020-07-20 17:15:00|10845.3|10844.3|10851.4|10850.4|10852.9|10851.9|10844.9|10843.9|2040
1595265600000|2020-07-20 17:20:00|10851.3|10850.3|10851.9|10850.9|10852.9|10851.9|10848.4|10847.4|1288
1595265900000|2020-07-20 17:25:00|10852.1|10851.1|10853.2|10852.2|10853.9|10852.9|10845.1|10844.1|2161
1595266200000|2020-07-20 17:30:00|10853.3|10852.3|10850.7|10849.7|10855.7|10854.7|10847.9|10846.9|2252
1595266500000|2020-07-20 17:35:00|10849.9|10848.9|10853.3|10852.3|10855.1|10854.1|10847.8|10846.8|1985
1595266800000|2020-07-20 17:40:00|10853.2|10852.2|10863.2|10862.2|10872.4|10871.4|10853.2|10852.2|4968
1595267100000|2020-07-20 17:45:00|10862.9|10861.9|10870.2|10869.2|10871.9|10870.9|10861.4|10860.4|2432
1595267400000|2020-07-20 17:50:00|10870.3|10869.3|10864.3|10863.3|10877.6|10876.6|10862.4|10861.4|4577
1595267700000|2020-07-20 17:55:00|10864.1|10863.1|10860.2|10859.2|10866.8|10865.8|10858.8|10857.8|3636
1595268000000|2020-07-20 18:00:00|10860.4|10859.4|10866.4|10865.4|10868.4|10867.4|10858.1|10857.1|3456
1595268300000|2020-07-20 18:05:00|10866.3|10865.3|10867.4|10866.4|10872.7|10871.7|10865.7|10864.7|1930
1595268600000|2020-07-20 18:10:00|10867.6|10866.6|10880.4|10879.4|10881.8|10880.8|10865.2|10864.2|2579
1595268900000|2020-07-20 18:15:00|10880.2|10879.2|10876.4|10875.4|10880.6|10879.6|10873.6|10872.6|1709
1595269200000|2020-07-20 18:20:00|10876.7|10875.7|10881.9|10880.9|10884.4|10883.4|10875.3|10874.3|2644
1595269500000|2020-07-20 18:25:00|10882.1|10881.1|10885.6|10884.6|10887.9|10886.9|10879.2|10878.2|2786
1595269800000|2020-07-20 18:30:00|10885.8|10884.8|10896.8|10895.8|10897.7|10896.7|10881.6|10880.6|3828
1595270100000|2020-07-20 18:35:00|10896.7|10895.7|10892.1|10891.1|10897.1|10896.1|10890.7|10889.7|2224
1595270400000|2020-07-20 18:40:00|10892.2|10891.2|10895.1|10894.1|10899.9|10898.9|10891.8|10890.8|2936
1595270700000|2020-07-20 18:45:00|10894.9|10893.9|10901.7|10900.7|10901.9|10900.9|10893.8|10892.8|2722
1595271000000|2020-07-20 18:50:00|10901.6|10900.6|10902.4|10901.4|10907.8|10906.8|10899.6|10898.6|2927
1595271300000|2020-07-20 18:55:00|10902.3|10901.3|10905.6|10904.6|10908.2|10907.2|10900.8|10899.8|2151
1595271600000|2020-07-20 19:00:00|10905.7|10904.7|10908.9|10907.9|10910.6|10909.6|10902.3|10901.3|2702
1595271900000|2020-07-20 19:05:00|10909.1|10908.1|10912.1|10911.1|10914.8|10913.8|10908.9|10907.9|2614
1595272200000|2020-07-20 19:10:00|10912.4|10911.4|10915.1|10914.1|10917.9|10916.9|10907.1|10906.1|4174
1595272500000|2020-07-20 19:15:00|10914.8|10913.8|10932.7|10931.7|10934.8|10933.8|10912.9|10911.9|7817
1595272800000|2020-07-20 19:20:00|10931.7|10930.7|10932.9|10931.9|10936.4|10935.4|10927.2|10926.2|3500
1595273100000|2020-07-20 19:25:00|10933.2|10932.2|10939.9|10938.9|10942.4|10941.4|10931.4|10930.4|4374
1595273400000|2020-07-20 19:30:00|10940.6|10939.6|10951.7|10950.7|10953.4|10952.4|10939.6|10938.6|6310
1595273700000|2020-07-20 19:35:00|10951.9|10950.9|10961.9|10960.9|10964.7|10963.7|10950.4|10949.4|6706
1595274000000|2020-07-20 19:40:00|10962.1|10961.1|10954.1|10953.1|10964.7|10963.7|10951.6|10950.6|5791
1595274300000|2020-07-20 19:45:00|10953.8|10952.8|10966.9|10965.9|10968.8|10967.8|10950.2|10949.2|5919
1595274600000|2020-07-20 19:50:00|10966.7|10965.7|10967.2|10966.2|10973.4|10972.4|10959.8|10958.8|7391
1595274900000|2020-07-20 19:55:00|10965.8|10964.8|10949.9|10948.9|10967.7|10966.7|10949.4|10948.4|10296
1595275200000|2020-07-20 20:00:00|10950.4|10948.4|10954.2|10952.2|10958.4|10956.4|10948.7|10946.7|4488
1595275500000|2020-07-20 20:05:00|10953.6|10951.6|10959.4|10957.4|10965.6|10963.6|10952.1|10950.1|2668
1595275800000|2020-07-20 20:10:00|10959.2|10957.2|10968.3|10963.3|10968.5|10964.9|10959.1|10957.1|2003
1595276100000|2020-07-20 20:15:00|10967.9|10962.9|10966.5|10961.5|10972.4|10967.4|10966.4|10961.4|2
1595276400000|2020-07-20 20:20:00|10966.4|10961.4|10970.7|10965.7|10971.7|10966.7|10966.4|10961.4|0
1595276700000|2020-07-20 20:25:00|10970.8|10965.8|10969.5|10964.5|10971|10966|10968|10963|0
1595277000000|2020-07-20 20:30:00|10966.2|10964.2|10962.7|10960.7|10968.4|10966.4|10959.9|10957.9|706
1595277300000|2020-07-20 20:35:00|10962.2|10960.2|10962.2|10960.2|10962.7|10960.7|10960.9|10958.9|236
1595277600000|2020-07-20 20:40:00|10962.9|10960.9|10960.2|10958.2|10963.2|10961.2|10959.7|10957.7|249
1595277900000|2020-07-20 20:45:00|10959.9|10957.9|10960.7|10958.7|10962.2|10960.2|10958.9|10956.9|318
1595278200000|2020-07-20 20:50:00|10959.9|10957.9|10960.2|10958.2|10961.9|10959.9|10958.9|10956.9|275
1595278500000|2020-07-20 20:55:00|10959.9|10957.9|10962.4|10957.4|10962.4|10959.4|10956.4|10954.4|262
1595278800000|2020-07-20 21:00:00|10961.5|10956.5|10959.2|10954.2|10961.5|10956.5|10958.5|10953.5|0
1595279100000|2020-07-20 21:05:00|10958.7|10953.7|10958.8|10953.8|10959.3|10954.3|10958.3|10953.3|0
1595279400000|2020-07-20 21:10:00|10959.3|10954.3|10959.7|10954.7|10959.9|10954.9|10958.6|10953.6|0
1595279700000|2020-07-20 21:15:00|10959.8|10954.8|10958.5|10953.5|10959.8|10954.8|10958|10953|0
1595280000000|2020-07-20 21:20:00|10958.4|10953.4|10958.1|10953.1|10958.6|10953.6|10956.7|10951.7|0
1595280300000|2020-07-20 21:25:00|10957.5|10952.5|10957|10952|10958.4|10953.4|10957|10952|0
1595280600000|2020-07-20 21:30:00|10956.9|10951.9|10957.6|10952.6|10959.3|10954.3|10956.9|10951.9|0
1595280900000|2020-07-20 21:35:00|10957.7|10952.7|10957.6|10952.6|10957.8|10952.8|10957.5|10952.5|0
1595281200000|2020-07-20 21:40:00|10957.9|10952.9|10957.6|10952.6|10959.6|10954.6|10957.6|10952.6|0
1595281500000|2020-07-20 21:45:00|10957.7|10952.7|10958.4|10953.4|10959.4|10954.4|10957.6|10952.6|0
1595281800000|2020-07-20 21:50:00|10958.5|10953.5|10958.7|10953.7|10959.5|10954.5|10957.9|10952.9|0
1595282100000|2020-07-20 21:55:00|10959|10954|10958.6|10953.6|10960.2|10955.2|10958.2|10953.2|0
1595282400000|2020-07-20 22:00:00|10962.2|10960.2|10965.8|10963.8|10981.9|10979.9|10962.2|10960.2|954
1595282700000|2020-07-20 22:05:00|10967.3|10965.3|10970.6|10968.6|10970.9|10968.9|10965.3|10963.3|248
1595283000000|2020-07-20 22:10:00|10970.4|10968.4|10967.9|10965.9|10971.2|10969.2|10966.6|10964.6|194
1595283300000|2020-07-20 22:15:00|10967.7|10965.7|10972.1|10970.1|10974.1|10972.1|10967.6|10965.6|286
1595283600000|2020-07-20 22:20:00|10971.9|10969.9|10968.6|10966.6|10972.4|10970.4|10967.3|10965.3|179
1595283900000|2020-07-20 22:25:00|10968.7|10966.7|10963.6|10961.6|10969.4|10967.4|10963.3|10961.3|235
1595284200000|2020-07-20 22:30:00|10963.7|10961.7|10957.6|10955.6|10963.9|10961.9|10957.1|10955.1|363
1595284500000|2020-07-20 22:35:00|10957.4|10955.4|10957.2|10955.2|10958.3|10956.3|10952.8|10950.8|367
1595284800000|2020-07-20 22:40:00|10956.8|10954.8|10949.9|10947.9|10959.1|10957.1|10946.6|10944.6|469
1595285100000|2020-07-20 22:45:00|10949.8|10947.8|10953.1|10951.1|10954.9|10952.9|10949.4|10947.4|174
1595285400000|2020-07-20 22:50:00|10953.2|10951.2|10954.6|10952.6|10956.9|10954.9|10951.6|10949.6|142
1595285700000|2020-07-20 22:55:00|10954.4|10952.4|10953.2|10951.2|10955.9|10953.9|10952.2|10950.2|96
1595286000000|2020-07-20 23:00:00|10953.6|10951.6|10953.1|10951.1|10953.7|10951.7|10950.4|10948.4|127
1595286300000|2020-07-20 23:05:00|10953.2|10951.2|10957.1|10955.1|10957.1|10955.1|10952.8|10950.8|145
1595286600000|2020-07-20 23:10:00|10957.3|10955.3|10961.1|10959.1|10961.3|10959.3|10957.1|10955.1|263
1595286900000|2020-07-20 23:15:00|10960.2|10958.2|10959.6|10957.6|10960.7|10958.7|10957.9|10955.9|156
1595287200000|2020-07-20 23:20:00|10959.7|10957.7|10963.3|10961.3|10964.3|10962.3|10959.7|10957.7|190
1595287500000|2020-07-20 23:25:00|10963.4|10961.4|10965.7|10963.7|10965.7|10963.7|10961.7|10959.7|167
1595287800000|2020-07-20 23:30:00|10966.4|10964.4|10964.6|10962.6|10972.9|10970.9|10964.3|10962.3|646
1595288100000|2020-07-20 23:35:00|10964.4|10962.4|10962.6|10960.6|10964.4|10962.4|10960.2|10958.2|351
1595288400000|2020-07-20 23:40:00|10962.4|10960.4|10961.3|10959.3|10964.1|10962.1|10959.8|10957.8|277
1595288700000|2020-07-20 23:45:00|10961.2|10959.2|10961.3|10959.3|10962.8|10960.8|10958.8|10956.8|195
1595289000000|2020-07-20 23:50:00|10960.9|10958.9|10965.8|10963.8|10966.3|10964.3|10960.7|10958.7|196
1595289300000|2020-07-20 23:55:00|10966.2|10964.2|10963.3|10961.3|10967.3|10965.3|10961.6|10959.6|200
1595289600000|2020-07-21 00:00:00|10963.8|10961.8|10967.2|10965.2|10970.2|10968.2|10957.2|10955.2|762
1595289900000|2020-07-21 00:05:00|10967.3|10965.3|10969.4|10967.4|10972.3|10970.3|10966.9|10964.9|642
1595290200000|2020-07-21 00:10:00|10969.2|10967.2|10980.6|10978.6|10984.9|10982.9|10969.2|10967.2|933
1595290500000|2020-07-21 00:15:00|10980.9|10978.9|10981.3|10979.3|10987.4|10985.4|10977.4|10975.4|783
1595290800000|2020-07-21 00:20:00|10981.6|10979.6|10979.1|10977.1|10981.6|10979.6|10977.4|10975.4|312
1595291100000|2020-07-21 00:25:00|10979.2|10977.2|10980.8|10978.8|10981.7|10979.7|10975.4|10973.4|315
1595291400000|2020-07-21 00:30:00|10980.9|10978.9|10997.4|10995.4|10999.4|10997.4|10979.6|10977.6|1325
1595291700000|2020-07-21 00:35:00|10998.7|10996.7|10995.9|10993.9|11000.4|10998.4|10995.8|10993.8|662
1595292000000|2020-07-21 00:40:00|10995.8|10993.8|10997.7|10995.7|11001.2|10999.2|10995.4|10993.4|558
1595292300000|2020-07-21 00:45:00|10997.8|10995.8|10997.4|10995.4|11001.9|10999.9|10997.2|10995.2|554
1595292600000|2020-07-21 00:50:00|10997.6|10995.6|10999.6|10997.6|11000.7|10998.7|10995.7|10993.7|389
1595292900000|2020-07-21 00:55:00|10999.8|10997.8|11002.2|11000.2|11006.4|11004.4|10999.8|10997.8|793
1595293200000|2020-07-21 01:00:00|11001.8|10999.8|11008.7|11006.7|11016.1|11014.1|11001.2|10999.2|1300
1595293500000|2020-07-21 01:05:00|11008.9|11006.9|11009.9|11007.9|11010.8|11008.8|11006.7|11004.7|410
1595293800000|2020-07-21 01:10:00|11009.7|11007.7|11010.2|11008.2|11011.2|11009.2|11008.2|11006.2|328
1595294100000|2020-07-21 01:15:00|11010.4|11008.4|11019.7|11017.7|11020.2|11018.2|11009.8|11007.8|1102
1595294400000|2020-07-21 01:20:00|11019.6|11017.6|11019.6|11017.6|11021.6|11019.6|11015.8|11013.8|763
1595294700000|2020-07-21 01:25:00|11019.7|11017.7|11016.1|11014.1|11019.8|11017.8|11013.7|11011.7|529
1595295000000|2020-07-21 01:30:00|11016.2|11014.2|11021.8|11019.8|11022.4|11020.4|11012.7|11010.7|814
1595295300000|2020-07-21 01:35:00|11021.9|11019.9|11004.4|11002.4|11023.1|11021.1|11004.4|11002.4|1419
1595295600000|2020-07-21 01:40:00|11005.2|11003.2|10996.2|10994.2|11011.8|11009.8|10996.2|10994.2|1100
1595295900000|2020-07-21 01:45:00|10994.9|10992.9|10996.4|10994.4|10999.9|10997.9|10990.7|10988.7|1035
1595296200000|2020-07-21 01:50:00|10996.6|10994.6|10995.9|10993.9|11000.7|10998.7|10995.4|10993.4|429
1595296500000|2020-07-21 01:55:00|10995.8|10993.8|10998.7|10996.7|11000.4|10998.4|10994.8|10992.8|351
1595296800000|2020-07-21 02:00:00|10998.8|10996.8|10998.9|10996.9|11000.2|10998.2|10996.7|10994.7|236
1595297100000|2020-07-21 02:05:00|10999.2|10997.2|11005.6|11003.6|11007.3|11005.3|10999.2|10997.2|507
1595297400000|2020-07-21 02:10:00|11005.7|11003.7|11007.8|11005.8|11008.4|11006.4|11004.8|11002.8|283
1595297700000|2020-07-21 02:15:00|11007.7|11005.7|11005.1|11003.1|11011.4|11009.4|11002.9|11000.9|483
1595298000000|2020-07-21 02:20:00|11005.2|11003.2|11004.7|11002.7|11007.4|11005.4|11000.6|10998.6|287
1595298300000|2020-07-21 02:25:00|11004.6|11002.6|10998.4|10996.4|11004.9|11002.9|10996.4|10994.4|358
1595298600000|2020-07-21 02:30:00|10998.6|10996.6|11001.6|10999.6|11006.2|11004.2|10998.6|10996.6|372
1595298900000|2020-07-21 02:35:00|11001.7|10999.7|11005.8|11003.8|11006.6|11004.6|11000.4|10998.4|326
1595299200000|2020-07-21 02:40:00|11006.1|11004.1|11005.4|11003.4|11008.3|11006.3|11001.7|10999.7|336
1595299500000|2020-07-21 02:45:00|11005.2|11003.2|11009.2|11007.2|11009.7|11007.7|11004.8|11002.8|644
1595299800000|2020-07-21 02:50:00|11009.1|11007.1|11009.4|11007.4|11012.9|11010.9|11006.7|11004.7|604
1595300100000|2020-07-21 02:55:00|11009.3|11007.3|11008.7|11006.7|11014.3|11012.3|11006.9|11004.9|584
1595300400000|2020-07-21 03:00:00|11008.6|11006.6|11002.9|11000.9|11009.6|11007.6|10999.6|10997.6|409
1595300700000|2020-07-21 03:05:00|11003.1|11001.1|11002.8|11000.8|11004.6|11002.6|10998.8|10996.8|342
1595301000000|2020-07-21 03:10:00|11003.4|11001.4|11000.3|10998.3|11005.2|11003.2|11000.2|10998.2|225
1595301300000|2020-07-21 03:15:00|11000.2|10998.2|11006.9|11004.9|11007.9|11005.9|10999.9|10997.9|343
1595301600000|2020-07-21 03:20:00|11006.8|11004.8|11004.7|11002.7|11007.2|11005.2|11004.2|11002.2|125
1595301900000|2020-07-21 03:25:00|11004.4|11002.4|11010.6|11008.6|11011.2|11009.2|11004.4|11002.4|241
1595302200000|2020-07-21 03:30:00|11010.7|11008.7|11006.1|11004.1|11011.6|11009.6|11005.7|11003.7|280
1595302500000|2020-07-21 03:35:00|11005.9|11003.9|11010.3|11008.3|11011.2|11009.2|11004.8|11002.8|148
1595302800000|2020-07-21 03:40:00|11010.4|11008.4|11017.9|11015.9|11017.9|11015.9|11010.4|11008.4|422
1595303100000|2020-07-21 03:45:00|11017.8|11015.8|11016.2|11014.2|11017.9|11015.9|11015.3|11013.3|224
1595303400000|2020-07-21 03:50:00|11016.6|11014.6|11024.7|11022.7|11027.6|11025.6|11016.2|11014.2|835
1595303700000|2020-07-21 03:55:00|11024.4|11022.4|11026.4|11024.4|11027.4|11025.4|11023.4|11021.4|418
1595304000000|2020-07-21 04:00:00|11026.6|11024.6|11030.7|11028.7|11031.4|11029.4|11024.3|11022.3|475
1595304300000|2020-07-21 04:05:00|11030.8|11028.8|11031.9|11029.9|11034.8|11032.8|11030.7|11028.7|514
1595304600000|2020-07-21 04:10:00|11031.8|11029.8|11032.2|11030.2|11033.6|11031.6|11029.9|11027.9|290
1595304900000|2020-07-21 04:15:00|11032.4|11030.4|11029.4|11027.4|11032.4|11030.4|11028.2|11026.2|216
1595305200000|2020-07-21 04:20:00|11029.3|11027.3|11029.4|11027.4|11030.7|11028.7|11028.2|11026.2|187
1595305500000|2020-07-21 04:25:00|11029.3|11027.3|11028.6|11026.6|11030.1|11028.1|11026.3|11024.3|220
1595305800000|2020-07-21 04:30:00|11028.7|11026.7|11022.7|11020.7|11031.2|11029.2|11021.9|11019.9|469
1595306100000|2020-07-21 04:35:00|11023.1|11021.1|11022.2|11020.2|11023.9|11021.9|11019.9|11017.9|304
1595306400000|2020-07-21 04:40:00|11022.1|11020.1|11026.2|11024.2|11028.8|11026.8|11022.1|11020.1|237
1595306700000|2020-07-21 04:45:00|11026.3|11024.3|11030.2|11028.2|11031.4|11029.4|11025.1|11023.1|275
1595307000000|2020-07-21 04:50:00|11030.4|11028.4|11029.2|11027.2|11032.2|11030.2|11028.7|11026.7|284
1595307300000|2020-07-21 04:55:00|11028.9|11026.9|11028.6|11026.6|11030.1|11028.1|11026.4|11024.4|259
1595307600000|2020-07-21 05:00:00|11028.4|11026.4|11028.6|11026.6|11029.8|11027.8|11024.3|11022.3|306
1595307900000|2020-07-21 05:05:00|11028.7|11026.7|11025.6|11023.6|11029.2|11027.2|11024.4|11022.4|229
1595308200000|2020-07-21 05:10:00|11025.8|11023.8|11026.6|11024.6|11027.6|11025.6|11025.1|11023.1|203
1595308500000|2020-07-21 05:15:00|11026.1|11024.1|11026.4|11024.4|11027.3|11025.3|11026.1|11024.1|110
1595308800000|2020-07-21 05:20:00|11025.9|11023.9|11024.4|11022.4|11027.2|11025.2|11024.3|11022.3|270
1595309100000|2020-07-21 05:25:00|11024.2|11022.2|11023.7|11021.7|11026.4|11024.4|11021.3|11019.3|338
1595309400000|2020-07-21 05:30:00|11023.4|11021.4|11023.3|11021.3|11025.1|11023.1|11022.6|11020.6|257
1595309700000|2020-07-21 05:35:00|11023.2|11021.2|11034.3|11032.3|11038.6|11036.6|11023.1|11021.1|965
1595310000000|2020-07-21 05:40:00|11034.4|11032.4|11034.2|11032.2|11034.9|11032.9|11032.2|11030.2|334
1595310300000|2020-07-21 05:45:00|11034.8|11032.8|11059.9|11057.9|11063.1|11061.1|11034.2|11032.2|1833
1595310600000|2020-07-21 05:50:00|11059.8|11057.8|11067.6|11065.6|11069.6|11067.6|11057.2|11055.2|1398
1595310900000|2020-07-21 05:55:00|11067.7|11065.7|11061.7|11059.7|11068.3|11066.3|11059.1|11057.1|827
1595311200000|2020-07-21 06:00:00|11061.2|11059.2|11065.4|11063.4|11069.2|11067.2|11060.9|11058.9|955
1595311500000|2020-07-21 06:05:00|11065.3|11063.3|11060.8|11058.8|11066.2|11064.2|11060.2|11058.2|629
1595311800000|2020-07-21 06:10:00|11061.4|11059.4|11055.9|11053.9|11061.4|11059.4|11055.6|11053.6|563
1595312100000|2020-07-21 06:15:00|11055.8|11053.8|11051.2|11049.2|11055.8|11053.8|11049.7|11047.7|749
1595312400000|2020-07-21 06:20:00|11051.1|11049.1|11052.7|11050.7|11053.2|11051.2|11046.2|11044.2|783
1595312700000|2020-07-21 06:25:00|11052.8|11050.8|11058.3|11056.3|11061.4|11059.4|11051.3|11049.3|675
1595313000000|2020-07-21 06:30:00|11057.4|11055.4|11058.3|11056.3|11059.3|11057.3|11051.9|11049.9|406
1595313300000|2020-07-21 06:35:00|11058.2|11056.2|11052.7|11050.7|11058.7|11056.7|11052.3|11050.3|554
1595313600000|2020-07-21 06:40:00|11053.9|11051.9|11055.7|11053.7|11057.7|11055.7|11051.2|11049.2|410
1595313900000|2020-07-21 06:45:00|11055.6|11053.6|11052.7|11050.7|11055.9|11053.9|11051.9|11049.9|241
1595314200000|2020-07-21 06:50:00|11052.6|11050.6|11055.2|11053.2|11055.4|11053.4|11051.6|11049.6|237
1595314500000|2020-07-21 06:55:00|11054.7|11052.7|11052.4|11050.4|11059.7|11057.7|11052.1|11050.1|481
1595314800000|2020-07-21 07:00:00|11052.3|11050.3|11045.3|11043.3|11054.1|11052.1|11041.6|11039.6|2028
1595315100000|2020-07-21 07:05:00|11045.2|11043.2|11054.1|11052.1|11059.6|11057.6|11044.4|11042.4|1636
1595315400000|2020-07-21 07:10:00|11054.2|11052.2|11048.6|11046.6|11057.1|11055.1|11047.9|11045.9|972
1595315700000|2020-07-21 07:15:00|11048.7|11046.7|11046.2|11044.2|11055.8|11053.8|11041.1|11039.1|1161
1595316000000|2020-07-21 07:20:00|11045.8|11043.8|11044.8|11042.8|11048.8|11046.8|11044.1|11042.1|691
1595316300000|2020-07-21 07:25:00|11045.2|11043.2|11042.6|11040.6|11046.7|11044.7|11035.2|11033.2|1226
1595316600000|2020-07-21 07:30:00|11042.7|11040.7|11052.7|11050.7|11052.7|11050.7|11041.6|11039.6|910
1595316900000|2020-07-21 07:35:00|11052.2|11050.2|11059.7|11057.7|11066.7|11064.7|11047.8|11045.8|1388
1595317200000|2020-07-21 07:40:00|11059.9|11057.9|11055.3|11053.3|11062.3|11060.3|11054.8|11052.8|607
1595317500000|2020-07-21 07:45:00|11055.2|11053.2|11058.2|11056.2|11058.9|11056.9|11053.4|11051.4|610
1595317800000|2020-07-21 07:50:00|11058.1|11056.1|11060.6|11058.6|11061.3|11059.3|11054.4|11052.4|506
1595318100000|2020-07-21 07:55:00|11060.7|11058.7|11057.8|11055.8|11061.7|11059.7|11054.8|11052.8|365
1595318400000|2020-07-21 08:00:00|11057.7|11055.7|11059.9|11057.9|11060.2|11058.2|11052.3|11050.3|450
1595318700000|2020-07-21 08:05:00|11059.6|11057.6|11062.2|11060.2|11064.1|11062.1|11058.4|11056.4|371
1595319000000|2020-07-21 08:10:00|11063.4|11061.4|11068.3|11066.3|11068.4|11066.4|11062.2|11060.2|465
1595319300000|2020-07-21 08:15:00|11068.4|11066.4|11059.9|11057.9|11071.7|11069.7|11059.1|11057.1|865
1595319600000|2020-07-21 08:20:00|11059.7|11057.7|11066.6|11064.6|11070.8|11068.8|11059.7|11057.7|659
1595319900000|2020-07-21 08:25:00|11066.4|11064.4|11064.7|11062.7|11068.1|11066.1|11064.7|11062.7|388
1595320200000|2020-07-21 08:30:00|11064.6|11062.6|11061.6|11059.6|11065.8|11063.8|11060.2|11058.2|499
1595320500000|2020-07-21 08:35:00|11061.7|11059.7|11061.9|11059.9|11064.4|11062.4|11059.9|11057.9|334
1595320800000|2020-07-21 08:40:00|11061.8|11059.8|11062.1|11060.1|11064.2|11062.2|11060.3|11058.3|305
1595321100000|2020-07-21 08:45:00|11061.9|11059.9|11065.6|11063.6|11066.6|11064.6|11061.3|11059.3|356
1595321400000|2020-07-21 08:50:00|11065.7|11063.7|11059.9|11057.9|11067.2|11065.2|11058.4|11056.4|416
1595321700000|2020-07-21 08:55:00|11060.3|11058.3|11057.7|11055.7|11060.4|11058.4|11054.2|11052.2|454
1595322000000|2020-07-21 09:00:00|11057.8|11055.8|11052.8|11050.8|11058.4|11056.4|11052.7|11050.7|395
1595322300000|2020-07-21 09:05:00|11052.6|11050.6|11056.1|11054.1|11063.4|11061.4|11052.6|11050.6|593
1595322600000|2020-07-21 09:10:00|11056.2|11054.2|11052.4|11050.4|11057.6|11055.6|11052.1|11050.1|289
1595322900000|2020-07-21 09:15:00|11052.3|11050.3|11050.6|11048.6|11053.1|11051.1|11043.4|11041.4|645
1595323200000|2020-07-21 09:20:00|11050.7|11048.7|11049.4|11047.4|11052.6|11050.6|11047.2|11045.2|260
1595323500000|2020-07-21 09:25:00|11049.3|11047.3|11051.2|11049.2|11051.8|11049.8|11046.8|11044.8|257
1595323800000|2020-07-21 09:30:00|11051.3|11049.3|11060.7|11058.7|11060.7|11058.7|11047.7|11045.7|514
1595324100000|2020-07-21 09:35:00|11060.6|11058.6|11058.8|11056.8|11065.1|11063.1|11058.8|11056.8|620
1595324400000|2020-07-21 09:40:00|11058.7|11056.7|11067.6|11065.6|11068.1|11066.1|11057.2|11055.2|425
1595324700000|2020-07-21 09:45:00|11067.4|11065.4|11065.6|11063.6|11068.2|11066.2|11060.9|11058.9|625
1595325000000|2020-07-21 09:50:00|11065.1|11063.1|11060.8|11058.8|11065.7|11063.7|11059.4|11057.4|335
1595325300000|2020-07-21 09:55:00|11060.7|11058.7|11060.1|11058.1|11063.1|11061.1|11058.7|11056.7|341
1595325600000|2020-07-21 10:00:00|11060.7|11058.7|11065.3|11063.3|11065.4|11063.4|11059.6|11057.6|441
1595325900000|2020-07-21 10:05:00|11065.2|11063.2|11057.7|11055.7|11066.4|11064.4|11056.6|11054.6|487
1595326200000|2020-07-21 10:10:00|11057.4|11055.4|11058.6|11056.6|11060.1|11058.1|11054.2|11052.2|428
1595326500000|2020-07-21 10:15:00|11058.7|11056.7|11060.1|11058.1|11060.9|11058.9|11055.8|11053.8|252
1595326800000|2020-07-21 10:20:00|11059.9|11057.9|11055.6|11053.6|11059.9|11057.9|11053.4|11051.4|365
1595327100000|2020-07-21 10:25:00|11055.1|11053.1|11056.2|11054.2|11057.9|11055.9|11054.8|11052.8|239
1595327400000|2020-07-21 10:30:00|11056.3|11054.3|11058.2|11056.2|11058.4|11056.4|11056.2|11054.2|266
1595327700000|2020-07-21 10:35:00|11057.9|11055.9|11057.4|11055.4|11058.4|11056.4|11055.8|11053.8|228
1595328000000|2020-07-21 10:40:00|11057.3|11055.3|11067.9|11065.9|11068.8|11066.8|11057.2|11055.2|701
1595328300000|2020-07-21 10:45:00|11067.8|11065.8|11069.9|11067.9|11069.9|11067.9|11065.3|11063.3|503
1595328600000|2020-07-21 10:50:00|11069.8|11067.8|11057.8|11055.8|11069.9|11067.9|11057.6|11055.6|702
1595328900000|2020-07-21 10:55:00|11057.9|11055.9|11050.3|11048.3|11058.9|11056.9|11045.7|11043.7|1030
1595329200000|2020-07-21 11:00:00|11048.9|11046.9|11045.3|11043.3|11049.6|11047.6|11034.9|11032.9|1517
1595329500000|2020-07-21 11:05:00|11045.2|11043.2|11045.7|11043.7|11045.8|11043.8|11039.9|11037.9|662
1595329800000|2020-07-21 11:10:00|11045.9|11043.9|11051.2|11049.2|11053.8|11051.8|11045.1|11043.1|684
1595330100000|2020-07-21 11:15:00|11051.3|11049.3|11052.6|11050.6|11054.9|11052.9|11048.8|11046.8|611
1595330400000|2020-07-21 11:20:00|11052.7|11050.7|11046.1|11044.1|11053.7|11051.7|11045.8|11043.8|456
1595330700000|2020-07-21 11:25:00|11045.9|11043.9|11053.4|11051.4|11054.3|11052.3|11043.7|11041.7|740
1595331000000|2020-07-21 11:30:00|11053.6|11051.6|11062.1|11060.1|11065.2|11063.2|11053.3|11051.3|1404
1595331300000|2020-07-21 11:35:00|11062.2|11060.2|11061.1|11059.1|11062.3|11060.3|11056.9|11054.9|548
1595331600000|2020-07-21 11:40:00|11060.9|11058.9|11060.3|11058.3|11061.6|11059.6|11056.2|11054.2|486
1595331900000|2020-07-21 11:45:00|11060.2|11058.2|11048.7|11046.7|11063.2|11061.2|11048.6|11046.6|820
1595332200000|2020-07-21 11:50:00|11048.6|11046.6|11049.7|11047.7|11051.6|11049.6|11046.2|11044.2|745
1595332500000|2020-07-21 11:55:00|11049.8|11047.8|11055.3|11053.3|11057.7|11055.7|11049.1|11047.1|485
1595332800000|2020-07-21 12:00:00|11055.2|11053.2|11053.1|11051.1|11055.3|11053.3|11049.2|11047.2|742
1595333100000|2020-07-21 12:05:00|11052.8|11050.8|11052.8|11050.8|11054.2|11052.2|11049.8|11047.8|300
1595333400000|2020-07-21 12:10:00|11052.7|11050.7|11053.6|11051.6|11058.1|11056.1|11051.3|11049.3|370
1595333700000|2020-07-21 12:15:00|11053.4|11051.4|11052.9|11050.9|11056.2|11054.2|11048.9|11046.9|532
1595334000000|2020-07-21 12:20:00|11052.7|11050.7|11052.1|11050.1|11053.7|11051.7|11048.4|11046.4|971
1595334300000|2020-07-21 12:25:00|11050.2|11048.2|11046.6|11044.6|11052.4|11050.4|11044.1|11042.1|620
1595334600000|2020-07-21 12:30:00|11046.7|11044.7|11044.3|11042.3|11049.2|11047.2|11040.2|11038.2|1558
1595334900000|2020-07-21 12:35:00|11044.2|11042.2|11048.9|11046.9|11051.6|11049.6|11043.7|11041.7|1095
1595335200000|2020-07-21 12:40:00|11048.8|11046.8|11042.2|11040.2|11048.9|11046.9|11040.7|11038.7|1109
1595335500000|2020-07-21 12:45:00|11042.1|11040.1|11040.4|11038.4|11045.1|11043.1|11036.9|11034.9|1048
1595335800000|2020-07-21 12:50:00|11040.2|11038.2|11037.8|11035.8|11042.1|11040.1|11036.9|11034.9|697
1595336100000|2020-07-21 12:55:00|11037.6|11035.6|11033.2|11031.2|11038.3|11036.3|11030.7|11028.7|1515
1595336400000|2020-07-21 13:00:00|11032.6|11030.6|11026.9|11024.9|11033.4|11031.4|11021.9|11019.9|2264
1595336700000|2020-07-21 13:05:00|11026.8|11024.8|11007.6|11005.6|11027.2|11025.2|11005.9|11003.9|3023
1595337000000|2020-07-21 13:10:00|11007.7|11005.7|11010.9|11008.9|11013.8|11011.8|11002.9|11000.9|2169
1595337300000|2020-07-21 13:15:00|11010.7|11008.7|11009.9|11007.9|11011.4|11009.4|11000.9|10998.9|3090
1595337600000|2020-07-21 13:20:00|11009.7|11007.7|11013.8|11011.8|11014.7|11012.7|11003.7|11001.7|1525
1595337900000|2020-07-21 13:25:00|11013.9|11011.9|11015.2|11013.2|11024.1|11022.1|11010.9|11008.9|2727
1595338200000|2020-07-21 13:30:00|11014.7|11013.7|10999.8|10998.8|11015.7|11014.7|10977.6|10976.6|14622
1595338500000|2020-07-21 13:35:00|10998.7|10997.7|10945.7|10944.7|11002.7|11001.7|10936.2|10935.2|20395
1595338800000|2020-07-21 13:40:00|10944.6|10943.6|10925.3|10924.3|10954.3|10953.3|10919.2|10918.2|16677
1595339100000|2020-07-21 13:45:00|10925.8|10924.8|10947.9|10946.9|10951.9|10950.9|10922.1|10921.1|11546
1595339400000|2020-07-21 13:50:00|10947.7|10946.7|10965.3|10964.3|10967.7|10966.7|10933.2|10932.2|8484
1595339700000|2020-07-21 13:55:00|10965.1|10964.1|10956.9|10955.9|10973.4|10972.4|10953.9|10952.9|7529
1595340000000|2020-07-21 14:00:00|10957.7|10956.7|10966.9|10965.9|10966.9|10965.9|10936.7|10935.7|11382
1595340300000|2020-07-21 14:05:00|10966.7|10965.7|10929.4|10928.4|10967.2|10966.2|10927.2|10926.2|9667
1595340600000|2020-07-21 14:10:00|10928|10927|10924.5|10923.5|10930.5|10929.5|10907.2|10906.2|9725
1595340900000|2020-07-21 14:15:00|10924.2|10923.2|10958|10957|10959.6|10958.6|10919|10918|13761
1595341200000|2020-07-21 14:20:00|10958.2|10957.2|10939.7|10938.7|10961.3|10960.3|10939|10938|5318
1595341500000|2020-07-21 14:25:00|10940.3|10939.3|10912.5|10911.5|10944.7|10943.7|10895.2|10894.2|10873
1595341800000|2020-07-21 14:30:00|10913.1|10912.1|10911.7|10910.7|10927.5|10926.5|10905.2|10904.2|5721
1595342100000|2020-07-21 14:35:00|10912.1|10911.1|10900.7|10899.7|10920.2|10919.2|10892.1|10891.1|7455
1595342400000|2020-07-21 14:40:00|10900.5|10899.5|10878.3|10877.3|10908.5|10907.5|10873.7|10872.7|9133
1595342700000|2020-07-21 14:45:00|10879.2|10878.2|10889.6|10888.6|10898|10897|10876.8|10875.8|6457
1595343000000|2020-07-21 14:50:00|10890|10889|10918.1|10917.1|10921.3|10920.3|10889|10888|5908
1595343300000|2020-07-21 14:55:00|10918.2|10917.2|10910.5|10909.5|10927|10926|10905|10904|4713
1595343600000|2020-07-21 15:00:00|10910.7|10909.7|10918.2|10917.2|10924.7|10923.7|10909.7|10908.7|4488
1595343900000|2020-07-21 15:05:00|10918.6|10917.6|10892.5|10891.5|10919.6|10918.6|10890.2|10889.2|5763
1595344200000|2020-07-21 15:10:00|10892.2|10891.2|10896.7|10895.7|10898.3|10897.3|10865.8|10864.8|8794
1595344500000|2020-07-21 15:15:00|10897.2|10896.2|10898.2|10897.2|10911|10910|10890.5|10889.5|5626
1595344800000|2020-07-21 15:20:00|10897.7|10896.7|10899.6|10898.6|10911.1|10910.1|10892.5|10891.5|5292
1595345100000|2020-07-21 15:25:00|10899.3|10898.3|10894.2|10893.2|10908.1|10907.1|10882.5|10881.5|5881
1595345400000|2020-07-21 15:30:00|10894.7|10893.7|10897|10896|10908|10907|10890.8|10889.8|4609
1595345700000|2020-07-21 15:35:00|10897.1|10896.1|10879.2|10878.2|10897.7|10896.7|10875.5|10874.5|4430
1595346000000|2020-07-21 15:40:00|10879.5|10878.5|10881.2|10880.2|10891.2|10890.2|10875.7|10874.7|4390
1595346300000|2020-07-21 15:45:00|10881.5|10880.5|10862.7|10861.7|10884.2|10883.2|10857.6|10856.6|5837
1595346600000|2020-07-21 15:50:00|10862.2|10861.2|10850.7|10849.7|10867.2|10866.2|10847.8|10846.8|5540
1595346900000|2020-07-21 15:55:00|10851.5|10850.5|10861.6|10860.6|10865.8|10864.8|10843.1|10842.1|5404
1595347200000|2020-07-21 16:00:00|10861.7|10860.7|10851.7|10850.7|10866.7|10865.7|10840.7|10839.7|5197
1595347500000|2020-07-21 16:05:00|10851.8|10850.8|10853|10852|10861.2|10860.2|10842.3|10841.3|4377
1595347800000|2020-07-21 16:10:00|10852.7|10851.7|10870|10869|10871|10870|10850.7|10849.7|4560
1595348100000|2020-07-21 16:15:00|10869.7|10868.7|10859|10858|10875.1|10874.1|10858.1|10857.1|3909
1595348400000|2020-07-21 16:20:00|10859.3|10858.3|10859.6|10858.6|10869|10868|10852.2|10851.2|3738
1595348700000|2020-07-21 16:25:00|10859.7|10858.7|10869.3|10868.3|10871.7|10870.7|10857|10856|3480
1595349000000|2020-07-21 16:30:00|10869.5|10868.5|10871.2|10870.2|10876.3|10875.3|10864|10863|3000
1595349300000|2020-07-21 16:35:00|10871.3|10870.3|10860|10859|10873.2|10872.2|10857.5|10856.5|2805
1595349600000|2020-07-21 16:40:00|10860.1|10859.1|10874|10873|10875.9|10874.9|10849.8|10848.8|4852
1595349900000|2020-07-21 16:45:00|10874.1|10873.1|10859.5|10858.5|10879.4|10878.4|10858.5|10857.5|3273
1595350200000|2020-07-21 16:50:00|10860|10859|10864.9|10863.9|10867.1|10866.1|10857|10856|2365
1595350500000|2020-07-21 16:55:00|10864.5|10863.5|10881.3|10880.3|10881.9|10880.9|10862.9|10861.9|3641
1595350800000|2020-07-21 17:00:00|10880.5|10879.5|10868|10867|10881.8|10880.8|10866.8|10865.8|2615
1595351100000|2020-07-21 17:05:00|10867.4|10866.4|10870|10869|10879.3|10878.3|10867.4|10866.4|2217
1595351400000|2020-07-21 17:10:00|10870.3|10869.3|10854.3|10853.3|10872.1|10871.1|10854.3|10853.3|2357
1595351700000|2020-07-21 17:15:00|10854.5|10853.5|10863.8|10862.8|10865.3|10864.3|10844.6|10843.6|4237
1595352000000|2020-07-21 17:20:00|10863.9|10862.9|10862.5|10861.5|10869.3|10868.3|10855.4|10854.4|3043
1595352300000|2020-07-21 17:25:00|10864|10863|10886.1|10885.1|10888|10887|10857|10856|5362
1595352600000|2020-07-21 17:30:00|10885.5|10884.5|10894.5|10893.5|10900.4|10899.4|10883.3|10882.3|3867
1595352900000|2020-07-21 17:35:00|10894.3|10893.3|10894.3|10893.3|10897.9|10896.9|10888.5|10887.5|2114
1595353200000|2020-07-21 17:40:00|10894|10893|10896.3|10895.3|10898.5|10897.5|10889.8|10888.8|2082
1595353500000|2020-07-21 17:45:00|10896|10895|10908.5|10907.5|10908.9|10907.9|10893.3|10892.3|3037
1595353800000|2020-07-21 17:50:00|10908.8|10907.8|10917.3|10916.3|10924.5|10923.5|10907.1|10906.1|4135
1595354100000|2020-07-21 17:55:00|10918|10917|10911.4|10910.4|10920.1|10919.1|10904.3|10903.3|3795
1595354400000|2020-07-21 18:00:00|10911.5|10910.5|10915.9|10914.9|10922|10921|10909|10908|2857
1595354700000|2020-07-21 18:05:00|10916.1|10915.1|10943.4|10942.4|10943.4|10942.4|10916.1|10915.1|5155
1595355000000|2020-07-21 18:10:00|10943.3|10942.3|10938.3|10937.3|10946.5|10945.5|10934.6|10933.6|3430
1595355300000|2020-07-21 18:15:00|10938.5|10937.5|10923|10922|10944.1|10943.1|10922|10921|3301
1595355600000|2020-07-21 18:20:00|10922.8|10921.8|10934.9|10933.9|10939.5|10938.5|10922.5|10921.5|2675
1595355900000|2020-07-21 18:25:00|10934.5|10933.5|10931.8|10930.8|10937.1|10936.1|10927.8|10926.8|2229
1595356200000|2020-07-21 18:30:00|10932|10931|10914.5|10913.5|10932.8|10931.8|10910.6|10909.6|3469
1595356500000|2020-07-21 18:35:00|10914.8|10913.8|10911.3|10910.3|10920.6|10919.6|10909.6|10908.6|2241
1595356800000|2020-07-21 18:40:00|10911|10910|10903.3|10902.3|10914.5|10913.5|10900.9|10899.9|3420
1595357100000|2020-07-21 18:45:00|10903.5|10902.5|10914.6|10913.6|10917|10916|10902|10901|3189
1595357400000|2020-07-21 18:50:00|10914.8|10913.8|10923.1|10922.1|10923.1|10922.1|10908.5|10907.5|4762
1595357700000|2020-07-21 18:55:00|10923.3|10922.3|10912|10911|10925.6|10924.6|10908.6|10907.6|3012
1595358000000|2020-07-21 19:00:00|10912.8|10911.8|10909.1|10908.1|10916.6|10915.6|10903.3|10902.3|5051
1595358300000|2020-07-21 19:05:00|10908.9|10907.9|10882.8|10881.8|10911.9|10910.9|10882.8|10881.8|4810
1595358600000|2020-07-21 19:10:00|10882.3|10881.3|10860|10859|10888.3|10887.3|10840.8|10839.8|8769
1595358900000|2020-07-21 19:15:00|10860.5|10859.5|10848.6|10847.6|10860.5|10859.5|10839.8|10838.8|6476
1595359200000|2020-07-21 19:20:00|10849.7|10848.7|10845.8|10844.8|10859.7|10858.7|10834.8|10833.8|6290
1595359500000|2020-07-21 19:25:00|10845.6|10844.6|10844.3|10843.3|10866.3|10865.3|10837.3|10836.3|5211
1595359800000|2020-07-21 19:30:00|10844.8|10843.8|10835.1|10834.1|10857.8|10856.8|10832.8|10831.8|7556
1595360100000|2020-07-21 19:35:00|10835.2|10834.2|10827.2|10826.2|10838.5|10837.5|10816.5|10815.5|8767
1595360400000|2020-07-21 19:40:00|10827.3|10826.3|10848.3|10847.3|10849.1|10848.1|10822.8|10821.8|5474
1595360700000|2020-07-21 19:45:00|10848.6|10847.6|10852.6|10851.6|10861.7|10860.7|10843.6|10842.6|6105
1595361000000|2020-07-21 19:50:00|10845.7|10844.7|10817.6|10816.6|10845.7|10844.7|10798|10797|11111
1595361300000|2020-07-21 19:55:00|10817.5|10816.5|10836.7|10835.7|10838.3|10837.3|10803.2|10802.2|12085
1595361600000|2020-07-21 20:00:00|10837.2|10835.2|10866.3|10864.3|10868.8|10866.8|10834|10832|5446
1595361900000|2020-07-21 20:05:00|10866|10864|10872.3|10870.3|10875.3|10873.3|10862.1|10860.1|2146
1595362200000|2020-07-21 20:10:00|10871.6|10869.6|10867.5|10862.5|10871.6|10869.6|10859.6|10857.6|2601
1595362500000|2020-07-21 20:15:00|10867.6|10862.6|10864.6|10859.6|10867.6|10862.6|10864.1|10859.1|0
1595362800000|2020-07-21 20:20:00|10864.9|10859.9|10866.1|10861.1|10866.6|10861.6|10864.6|10859.6|0
1595363100000|2020-07-21 20:25:00|10866.2|10861.2|10866|10861|10867.1|10862.1|10865.5|10860.5|0
1595363400000|2020-07-21 20:30:00|10865.6|10863.6|10858.1|10856.1|10867.6|10865.6|10857.1|10855.1|591
1595363700000|2020-07-21 20:35:00|10857.8|10855.8|10861.1|10859.1|10865.1|10863.1|10857.8|10855.8|327
1595364000000|2020-07-21 20:40:00|10861.6|10859.6|10868.3|10866.3|10868.6|10866.6|10860.1|10858.1|341
1595364300000|2020-07-21 20:45:00|10868.6|10866.6|10864.3|10862.3|10868.8|10866.8|10864.1|10862.1|260
1595364600000|2020-07-21 20:50:00|10863.8|10861.8|10862.1|10860.1|10865.1|10863.1|10862.1|10860.1|186
1595364900000|2020-07-21 20:55:00|10863.1|10861.1|10860.6|10855.6|10865.3|10863.3|10858.6|10855.6|249
1595365200000|2020-07-21 21:00:00|10860.7|10855.7|10860.3|10855.3|10861.4|10856.4|10860.2|10855.2|0
1595365500000|2020-07-21 21:05:00|10860.1|10855.1|10859.5|10854.5|10860.1|10855.1|10858.5|10853.5|0
1595365800000|2020-07-21 21:10:00|10859.4|10854.4|10858.9|10853.9|10860.4|10855.4|10858.8|10853.8|0
1595366100000|2020-07-21 21:15:00|10858.3|10853.3|10858.4|10853.4|10858.9|10853.9|10857.3|10852.3|0
1595366400000|2020-07-21 21:20:00|10859.6|10854.6|10856.6|10851.6|10859.7|10854.7|10856.6|10851.6|0
1595366700000|2020-07-21 21:25:00|10857.5|10852.5|10858.2|10853.2|10858.2|10853.2|10857.5|10852.5|0
1595367000000|2020-07-21 21:30:00|10858.3|10853.3|10861.1|10856.1|10861.1|10856.1|10858.3|10853.3|0
1595367300000|2020-07-21 21:35:00|10861|10856|10861.3|10856.3|10861.4|10856.4|10861|10856|0
1595367600000|2020-07-21 21:40:00|10861.2|10856.2|10860.3|10855.3|10861.4|10856.4|10859.7|10854.7|0
1595367900000|2020-07-21 21:45:00|10861|10856|10861.6|10856.6|10861.7|10856.7|10860.3|10855.3|0
1595368200000|2020-07-21 21:50:00|10861.8|10856.8|10861.4|10856.4|10861.8|10856.8|10861.1|10856.1|0
1595368500000|2020-07-21 21:55:00|10861.2|10856.2|10862.5|10857.5|10862.6|10857.6|10860.2|10855.2|0
1595368800000|2020-07-21 22:00:00|10864.6|10862.6|10863.3|10861.3|10868.3|10866.3|10857.2|10855.2|446
1595369100000|2020-07-21 22:05:00|10864|10862|10861.2|10859.2|10864|10862|10859.8|10857.8|235
1595369400000|2020-07-21 22:10:00|10861.3|10859.3|10862.7|10860.7|10864.6|10862.6|10861.3|10859.3|102
1595369700000|2020-07-21 22:15:00|10862.8|10860.8|10866.6|10864.6|10866.7|10864.7|10862.1|10860.1|96
1595370000000|2020-07-21 22:20:00|10866.7|10864.7|10868.5|10866.5|10870.3|10868.3|10865.5|10863.5|318
1595370300000|2020-07-21 22:25:00|10868.6|10866.6|10868.6|10866.6|10871|10869|10865.5|10863.5|287
1595370600000|2020-07-21 22:30:00|10868.5|10866.5|10870.6|10868.6|10871.6|10869.6|10868.2|10866.2|229
1595370900000|2020-07-21 22:35:00|10870.7|10868.7|10879|10877|10882|10880|10870.7|10868.7|602
1595371200000|2020-07-21 22:40:00|10879.1|10877.1|10881.5|10879.5|10881.5|10879.5|10878|10876|216
1595371500000|2020-07-21 22:45:00|10881.8|10879.8|10889.8|10887.8|10890.2|10888.2|10881.1|10879.1|541
1595371800000|2020-07-21 22:50:00|10890.1|10888.1|10887.1|10885.1|10892.8|10890.8|10887.1|10885.1|428
1595372100000|2020-07-21 22:55:00|10886.6|10884.6|10894.5|10892.5|10896.6|10894.6|10886.1|10884.1|451
1595372400000|2020-07-21 23:00:00|10894.7|10892.7|10892.7|10890.7|10896.1|10894.1|10890.3|10888.3|347
1595372700000|2020-07-21 23:05:00|10892.6|10890.6|10889.8|10887.8|10893.2|10891.2|10887.8|10885.8|250
1595373000000|2020-07-21 23:10:00|10889.7|10887.7|10890|10888|10893.3|10891.3|10889.2|10887.2|203
1595373300000|2020-07-21 23:15:00|10889.7|10887.7|10887.3|10885.3|10891.7|10889.7|10881.1|10879.1|571
1595373600000|2020-07-21 23:20:00|10888|10886|10891.2|10889.2|10892.8|10890.8|10887.8|10885.8|355
1595373900000|2020-07-21 23:25:00|10891.3|10889.3|10887.6|10885.6|10892.1|10890.1|10884.5|10882.5|267
1595374200000|2020-07-21 23:30:00|10887.2|10885.2|10888.5|10886.5|10891|10889|10886.6|10884.6|241
1595374500000|2020-07-21 23:35:00|10888.3|10886.3|10885.6|10883.6|10889|10887|10885.6|10883.6|80
1595374800000|2020-07-21 23:40:00|10885.7|10883.7|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|97
1595375100000|2020-07-21 23:45:00|10886.2|10884.2|10889.5|10887.5|10890.7|10888.7|10885.6|10883.6|154
1595375400000|2020-07-21 23:50:00|10889.7|10887.7|10890.2|10888.2|10894|10892|10888.6|10886.6|342
1595375700000|2020-07-21 23:55:00|10890.1|10888.1|10886.8|10884.8|10890.5|10888.5|10882.7|10880.7|328
1595376000000|2020-07-22 00:00:00|10887|10885|10886|10884|10893.2|10891.2|10882.1|10880.1|438
1595376300000|2020-07-22 00:05:00|10885.7|10883.7|10885|10883|10887.1|10885.1|10882.3|10880.3|295
1595376600000|2020-07-22 00:10:00|10885.3|10883.3|10885.7|10883.7|10885.8|10883.8|10867.7|10865.7|1008
1595376900000|2020-07-22 00:15:00|10886|10884|10890.5|10888.5|10894|10892|10884.3|10882.3|894
1595377200000|2020-07-22 00:20:00|10889.7|10887.7|10886.7|10884.7|10891.6|10889.6|10886.7|10884.7|289
1595377500000|2020-07-22 00:25:00|10887|10885|10883.6|10881.6|10887|10885|10881|10879|301
1595377800000|2020-07-22 00:30:00|10883.1|10881.1|10875.6|10873.6|10883.5|10881.5|10871.1|10869.1|529
1595378100000|2020-07-22 00:35:00|10875.7|10873.7|10876|10874|10878|10876|10870|10868|417
1595378400000|2020-07-22 00:40:00|10876.1|10874.1|10875.1|10873.1|10879.2|10877.2|10873.2|10871.2|353
1595378700000|2020-07-22 00:45:00|10875.2|10873.2|10874.5|10872.5|10879.8|10877.8|10873|10871|215
1595379000000|2020-07-22 00:50:00|10875.1|10873.1|10873.8|10871.8|10876.5|10874.5|10872|10870|233
1595379300000|2020-07-22 00:55:00|10873.7|10871.7|10863.3|10861.3|10874.2|10872.2|10863.2|10861.2|651
1595379600000|2020-07-22 01:00:00|10864|10862|10871.2|10869.2|10875.2|10873.2|10859.8|10857.8|788
1595379900000|2020-07-22 01:05:00|10871.1|10869.1|10875.1|10873.1|10875.1|10873.1|10869.8|10867.8|270
1595380200000|2020-07-22 01:10:00|10874.8|10872.8|10880.8|10878.8|10880.8|10878.8|10872|10870|449
1595380500000|2020-07-22 01:15:00|10881|10879|10880.5|10878.5|10882|10880|10874|10872|335
1595380800000|2020-07-22 01:20:00|10880.3|10878.3|10887.7|10885.7|10891|10889|10877.5|10875.5|663
1595381100000|2020-07-22 01:25:00|10887.8|10885.8|10887.8|10885.8|10889.1|10887.1|10882.3|10880.3|327
1595381400000|2020-07-22 01:30:00|10888.3|10886.3|10891.2|10889.2|10892.5|10890.5|10884.1|10882.1|443
1595381700000|2020-07-22 01:35:00|10891.6|10889.6|10886.8|10884.8|10891.8|10889.8|10885.1|10883.1|256
1595382000000|2020-07-22 01:40:00|10887.3|10885.3|10884.6|10882.6|10887.3|10885.3|10883.3|10881.3|195
1595382300000|2020-07-22 01:45:00|10884.5|10882.5|10892.1|10890.1|10892.1|10890.1|10881.5|10879.5|316
1595382600000|2020-07-22 01:50:00|10892|10890|10890.7|10888.7|10892|10890|10886.3|10884.3|187
1595382900000|2020-07-22 01:55:00|10891|10889|10892.3|10890.3|10894|10892|10889.5|10887.5|405
1595383200000|2020-07-22 02:00:00|10892.5|10890.5|10892|10890|10894.8|10892.8|10887.2|10885.2|443
1595383500000|2020-07-22 02:05:00|10891.8|10889.8|10893.2|10891.2|10894.6|10892.6|10891.3|10889.3|306
1595383800000|2020-07-22 02:10:00|10893.3|10891.3|10908.8|10906.8|10908.8|10906.8|10890|10888|824
1595384100000|2020-07-22 02:15:00|10908.6|10906.6|10915.6|10913.6|10916|10914|10908|10906|799
1595384400000|2020-07-22 02:20:00|10915.3|10913.3|10920.7|10918.7|10921.1|10919.1|10914.3|10912.3|587
1595384700000|2020-07-22 02:25:00|10921.5|10919.5|10920|10918|10923.1|10921.1|10918|10916|347
1595385000000|2020-07-22 02:30:00|10920.1|10918.1|10919.3|10917.3|10920.3|10918.3|10916.5|10914.5|317
1595385300000|2020-07-22 02:35:00|10919.1|10917.1|10925.3|10923.3|10925.6|10923.6|10919|10917|472
1595385600000|2020-07-22 02:40:00|10925.5|10923.5|10926.8|10924.8|10929.3|10927.3|10925.2|10923.2|520
1595385900000|2020-07-22 02:45:00|10927|10925|10925.1|10923.1|10928|10926|10924|10922|425
1595386200000|2020-07-22 02:50:00|10925.5|10923.5|10925.8|10923.8|10927.8|10925.8|10924.1|10922.1|216
1595386500000|2020-07-22 02:55:00|10926|10924|10923.6|10921.6|10929.1|10927.1|10922.7|10920.7|385
1595386800000|2020-07-22 03:00:00|10924.2|10922.2|10919.2|10917.2|10925.6|10923.6|10917.8|10915.8|606
1595387100000|2020-07-22 03:05:00|10918.8|10916.8|10918.5|10916.5|10921.8|10919.8|10918.3|10916.3|498
1595387400000|2020-07-22 03:10:00|10918.6|10916.6|10917.1|10915.1|10921.6|10919.6|10916.1|10914.1|571
1595387700000|2020-07-22 03:15:00|10917.2|10915.2|10920.1|10918.1|10921.3|10919.3|10917.1|10915.1|296
1595388000000|2020-07-22 03:20:00|10920.2|10918.2|10917.1|10915.1|10921.3|10919.3|10916.7|10914.7|217
1595388300000|2020-07-22 03:25:00|10917|10915|10913.7|10911.7|10918.2|10916.2|10912.7|10910.7|393
1595388600000|2020-07-22 03:30:00|10913.6|10911.6|10914.8|10912.8|10914.8|10912.8|10911.8|10909.8|228
1595388900000|2020-07-22 03:35:00|10914.6|10912.6|10911|10909|10915.5|10913.5|10910.6|10908.6|219
1595389200000|2020-07-22 03:40:00|10911.1|10909.1|10911.8|10909.8|10913|10911|10909.8|10907.8|152
1595389500000|2020-07-22 03:45:00|10912.1|10910.1|10910.1|10908.1|10912.7|10910.7|10910.1|10908.1|181
1595389800000|2020-07-22 03:50:00|10909.8|10907.8|10905.3|10903.3|10909.8|10907.8|10904.5|10902.5|285
1595390100000|2020-07-22 03:55:00|10905.5|10903.5|10908.8|10906.8|10909.3|10907.3|10905.1|10903.1|145
1595390400000|2020-07-22 04:00:00|10908.7|10906.7|10908.2|10906.2|10909|10907|10905.6|10903.6|94
1595390700000|2020-07-22 04:05:00|10908.6|10906.6|10909.1|10907.1|10909.1|10907.1|10906.6|10904.6|73
1595391000000|2020-07-22 04:10:00|10909|10907|10906.8|10904.8|10909.3|10907.3|10906|10904|228
1595391300000|2020-07-22 04:15:00|10906.6|10904.6|10902.5|10900.5|10907.1|10905.1|10898.8|10896.8|524
1595391600000|2020-07-22 04:20:00|10903|10901|10903.6|10901.6|10903.6|10901.6|10901.2|10899.2|188
1595391900000|2020-07-22 04:25:00|10903.5|10901.5|10904|10902|10905.8|10903.8|10903.3|10901.3|160
1595392200000|2020-07-22 04:30:00|10903.8|10901.8|10884.3|10882.3|10903.8|10901.8|10883.6|10881.6|770
1595392500000|2020-07-22 04:35:00|10884.2|10882.2|10889.3|10887.3|10889.7|10887.7|10882.8|10880.8|303
1595392800000|2020-07-22 04:40:00|10889.5|10887.5|10870.1|10868.1|10889.5|10887.5|10867.1|10865.1|1102
1595393100000|2020-07-22 04:45:00|10870|10868|10870.6|10868.6|10875.2|10873.2|10863.8|10861.8|594
1595393400000|2020-07-22 04:50:00|10870.1|10868.1|10866.2|10864.2|10877.3|10875.3|10865.8|10863.8|502
1595393700000|2020-07-22 04:55:00|10866.3|10864.3|10868|10866|10873.7|10871.7|10866|10864|524
1595394000000|2020-07-22 05:00:00|10867.8|10865.8|10861.8|10859.8|10868.8|10866.8|10859|10857|822
1595394300000|2020-07-22 05:05:00|10862.1|10860.1|10863.6|10861.6|10866.3|10864.3|10859.1|10857.1|401
1595394600000|2020-07-22 05:10:00|10863.7|10861.7|10868.1|10866.1|10869|10867|10859.5|10857.5|452
1595394900000|2020-07-22 05:15:00|10868.2|10866.2|10872|10870|10873|10871|10865.8|10863.8|616
1595395200000|2020-07-22 05:20:00|10871.8|10869.8|10871.7|10869.7|10873.6|10871.6|10868|10866|375
1595395500000|2020-07-22 05:25:00|10871.8|10869.8|10872.5|10870.5|10874.8|10872.8|10870.1|10868.1|327
1595395800000|2020-07-22 05:30:00|10871.7|10869.7|10867.6|10865.6|10873.5|10871.5|10867.3|10865.3|421
1595396100000|2020-07-22 05:35:00|10867.7|10865.7|10868.1|10866.1|10870.7|10868.7|10865.6|10863.6|287
1595396400000|2020-07-22 05:40:00|10867.8|10865.8|10869.3|10867.3|10870|10868|10866.5|10864.5|207
1595396700000|2020-07-22 05:45:00|10869.5|10867.5|10872.7|10870.7|10872.8|10870.8|10867.6|10865.6|258
1595397000000|2020-07-22 05:50:00|10872.8|10870.8|10873.3|10871.3|10873.7|10871.7|10870.6|10868.6|177
1595397300000|2020-07-22 05:55:00|10873.2|10871.2|10873|10871|10877.5|10875.5|10871.8|10869.8|344
1595397600000|2020-07-22 06:00:00|10871.7|10869.7|10873.8|10871.8|10876.3|10874.3|10864.8|10862.8|738
1595397900000|2020-07-22 06:05:00|10873.3|10871.3|10875.2|10873.2|10877.1|10875.1|10873.2|10871.2|378
1595398200000|2020-07-22 06:10:00|10875.3|10873.3|10872.8|10870.8|10875.7|10873.7|10872.7|10870.7|186
1595398500000|2020-07-22 06:15:00|10872.7|10870.7|10875.7|10873.7|10876.8|10874.8|10871.7|10869.7|286
1595398800000|2020-07-22 06:20:00|10875.3|10873.3|10867.8|10865.8|10876.1|10874.1|10866|10864|401
1595399100000|2020-07-22 06:25:00|10867.5|10865.5|10864|10862|10867.5|10865.5|10857.8|10855.8|926
1595399400000|2020-07-22 06:30:00|10864.1|10862.1|10863.5|10861.5|10866.8|10864.8|10861.8|10859.8|291
1595399700000|2020-07-22 06:35:00|10863.3|10861.3|10866.8|10864.8|10868.2|10866.2|10861.2|10859.2|396
1595400000000|2020-07-22 06:40:00|10866.7|10864.7|10865.5|10863.5|10870.6|10868.6|10863.1|10861.1|489
1595400300000|2020-07-22 06:45:00|10865.6|10863.6|10869.6|10867.6|10872.2|10870.2|10864|10862|276
1595400600000|2020-07-22 06:50:00|10869.8|10867.8|10871|10869|10871.3|10869.3|10866.8|10864.8|199
1595400900000|2020-07-22 06:55:00|10871.1|10869.1|10874.6|10872.6|10876.7|10874.7|10871.1|10869.1|506
1595401200000|2020-07-22 07:00:00|10875.6|10873.6|10875.3|10873.3|10880.5|10878.5|10873.7|10871.7|1041
1595401500000|2020-07-22 07:05:00|10875|10873|10876.5|10874.5|10879.3|10877.3|10873.2|10871.2|680
1595401800000|2020-07-22 07:10:00|10876.7|10874.7|10879.1|10877.1|10880.1|10878.1|10876.3|10874.3|436
1595402100000|2020-07-22 07:15:00|10879.3|10877.3|10875.5|10873.5|10881.1|10879.1|10872.3|10870.3|557
1595402400000|2020-07-22 07:20:00|10875.3|10873.3|10883.1|10881.1|10889.1|10887.1|10874.6|10872.6|1035
1595402700000|2020-07-22 07:25:00|10883.3|10881.3|10877.7|10875.7|10885.1|10883.1|10877.2|10875.2|921
1595403000000|2020-07-22 07:30:00|10877.6|10875.6|10862.7|10860.7|10879.6|10877.6|10862.7|10860.7|1135
1595403300000|2020-07-22 07:35:00|10862.3|10860.3|10842.6|10840.6|10865.8|10863.8|10837.3|10835.3|2636
1595403600000|2020-07-22 07:40:00|10842.7|10840.7|10833.8|10831.8|10846|10844|10829.6|10827.6|2070
1595403900000|2020-07-22 07:45:00|10833.1|10831.1|10828.6|10826.6|10836.7|10834.7|10820.1|10818.1|1989
1595404200000|2020-07-22 07:50:00|10828.1|10826.1|10827.5|10825.5|10837.1|10835.1|10817.6|10815.6|1917
1595404500000|2020-07-22 07:55:00|10827.3|10825.3|10825.5|10823.5|10830.7|10828.7|10821.2|10819.2|814
1595404800000|2020-07-22 08:00:00|10825.3|10823.3|10815.5|10813.5|10829.2|10827.2|10810.2|10808.2|1430
1595405100000|2020-07-22 08:05:00|10815.6|10813.6|10817.5|10815.5|10818.6|10816.6|10810|10808|1058
1595405400000|2020-07-22 08:10:00|10816.2|10814.2|10819.7|10817.7|10827|10825|10814.7|10812.7|1245
1595405700000|2020-07-22 08:15:00|10819.6|10817.6|10817.3|10815.3|10821.1|10819.1|10813.7|10811.7|530
1595406000000|2020-07-22 08:20:00|10817.5|10815.5|10821.8|10819.8|10824.5|10822.5|10817.5|10815.5|541
1595406300000|2020-07-22 08:25:00|10821.7|10819.7|10828.5|10826.5|10832.1|10830.1|10819.1|10817.1|895
1595406600000|2020-07-22 08:30:00|10828.3|10826.3|10820.1|10818.1|10829.7|10827.7|10820.1|10818.1|851
1595406900000|2020-07-22 08:35:00|10820|10818|10804.7|10802.7|10821|10819|10801.1|10799.1|1791
1595407200000|2020-07-22 08:40:00|10804.6|10802.6|10803.3|10801.3|10809.2|10807.2|10800|10798|797
1595407500000|2020-07-22 08:45:00|10802.7|10800.7|10800.3|10798.3|10806.6|10804.6|10796.2|10794.2|1420
1595407800000|2020-07-22 08:50:00|10800.2|10798.2|10808.1|10806.1|10808.2|10806.2|10798.7|10796.7|567
1595408100000|2020-07-22 08:55:00|10808|10806|10813.7|10811.7|10817.6|10815.6|10807.1|10805.1|989
1595408400000|2020-07-22 09:00:00|10813.5|10811.5|10815.5|10813.5|10817.1|10815.1|10806|10804|1242
1595408700000|2020-07-22 09:05:00|10815.2|10813.2|10808.1|10806.1|10825.5|10823.5|10807.6|10805.6|1494
1595409000000|2020-07-22 09:10:00|10808.2|10806.2|10802.6|10800.6|10810.2|10808.2|10796.1|10794.1|1547
1595409300000|2020-07-22 09:15:00|10802.3|10800.3|10817.2|10815.2|10819.7|10817.7|10801.8|10799.8|1373
1595409600000|2020-07-22 09:20:00|10817.3|10815.3|10818.5|10816.5|10820.2|10818.2|10815|10813|584
1595409900000|2020-07-22 09:25:00|10818.6|10816.6|10817.2|10815.2|10820.1|10818.1|10811.2|10809.2|658
1595410200000|2020-07-22 09:30:00|10817.1|10815.1|10834|10832|10836.3|10834.3|10816.5|10814.5|1355
1595410500000|2020-07-22 09:35:00|10834.1|10832.1|10837.1|10835.1|10838.2|10836.2|10830|10828|690
1595410800000|2020-07-22 09:40:00|10837.2|10835.2|10844.7|10842.7|10848.3|10846.3|10837.2|10835.2|1128
1595411100000|2020-07-22 09:45:00|10844.5|10842.5|10849.1|10847.1|10855.3|10853.3|10843.2|10841.2|1047
1595411400000|2020-07-22 09:50:00|10849|10847|10840.3|10838.3|10850.6|10848.6|10839.3|10837.3|945
1595411700000|2020-07-22 09:55:00|10840.5|10838.5|10847|10845|10852.6|10850.6|10840.5|10838.5|871
1595412000000|2020-07-22 10:00:00|10846.8|10844.8|10846.8|10844.8|10850.2|10848.2|10845|10843|498
1595412300000|2020-07-22 10:05:00|10846|10844|10849.3|10847.3|10849.5|10847.5|10843.8|10841.8|432
1595412600000|2020-07-22 10:10:00|10848.3|10846.3|10851.5|10849.5|10854.1|10852.1|10847.6|10845.6|843
1595412900000|2020-07-22 10:15:00|10851.6|10849.6|10867.1|10865.1|10867.6|10865.6|10851.3|10849.3|1532
1595413200000|2020-07-22 10:20:00|10867|10865|10875.1|10873.1|10882.2|10880.2|10865.6|10863.6|1809
1595413500000|2020-07-22 10:25:00|10874.8|10872.8|10869|10867|10875.8|10873.8|10868.2|10866.2|580
1595413800000|2020-07-22 10:30:00|10869.8|10867.8|10870.7|10868.7|10874.2|10872.2|10868.5|10866.5|343
1595414100000|2020-07-22 10:35:00|10871|10869|10867.2|10865.2|10872|10870|10864.6|10862.6|458
1595414400000|2020-07-22 10:40:00|10867.3|10865.3|10870.1|10868.1|10874.6|10872.6|10867.3|10865.3|518
1595414700000|2020-07-22 10:45:00|10870.2|10868.2|10872.3|10870.3|10873.7|10871.7|10869.6|10867.6|281
1595415000000|2020-07-22 10:50:00|10872.6|10870.6|10877.7|10875.7|10878.7|10876.7|10866.2|10864.2|815
1595415300000|2020-07-22 10:55:00|10877.6|10875.6|10880.8|10878.8|10888.8|10886.8|10877.5|10875.5|1072
1595415600000|2020-07-22 11:00:00|10881|10879|10888.6|10886.6|10894.8|10892.8|10881|10879|1044
1595415900000|2020-07-22 11:05:00|10888.5|10886.5|10893.8|10891.8|10893.8|10891.8|10885.1|10883.1|476
1595416200000|2020-07-22 11:10:00|10894|10892|10883.1|10881.1|10894.2|10892.2|10882.6|10880.6|534
1595416500000|2020-07-22 11:15:00|10883.2|10881.2|10889.2|10887.2|10891|10889|10879.8|10877.8|569
1595416800000|2020-07-22 11:20:00|10890|10888|10885.3|10883.3|10891.2|10889.2|10884.8|10882.8|454
1595417100000|2020-07-22 11:25:00|10886.1|10884.1|10894.7|10892.7|10896.5|10894.5|10882.8|10880.8|1040
1595417400000|2020-07-22 11:30:00|10894.6|10892.6|10882|10880|10894.8|10892.8|10881.5|10879.5|465
1595417700000|2020-07-22 11:35:00|10881.7|10879.7|10886.3|10884.3|10888.5|10886.5|10881.6|10879.6|354
1595418000000|2020-07-22 11:40:00|10886.7|10884.7|10890.2|10888.2|10892.8|10890.8|10882.8|10880.8|460
1595418300000|2020-07-22 11:45:00|10890.1|10888.1|10888.3|10886.3|10893|10891|10884.2|10882.2|476
1595418600000|2020-07-22 11:50:00|10888.5|10886.5|10885.7|10883.7|10889|10887|10884.6|10882.6|374
1595418900000|2020-07-22 11:55:00|10885.5|10883.5|10874|10872|10888|10886|10872.3|10870.3|904
1595419200000|2020-07-22 12:00:00|10874.1|10872.1|10875.8|10873.8|10882.2|10880.2|10868.1|10866.1|1583
1595419500000|2020-07-22 12:05:00|10876.2|10874.2|10883.8|10881.8|10887|10885|10872.7|10870.7|872
1595419800000|2020-07-22 12:10:00|10884.1|10882.1|10887.8|10885.8|10893.7|10891.7|10883.8|10881.8|1064
1595420100000|2020-07-22 12:15:00|10888.1|10886.1|10887.1|10885.1|10890.7|10888.7|10886.3|10884.3|436
1595420400000|2020-07-22 12:20:00|10887.2|10885.2|10890.1|10888.1|10893.2|10891.2|10886.8|10884.8|657
1595420700000|2020-07-22 12:25:00|10890.3|10888.3|10883.5|10881.5|10890.6|10888.6|10881.6|10879.6|585
1595421000000|2020-07-22 12:30:00|10883.3|10881.3|10878.6|10876.6|10884.7|10882.7|10877.1|10875.1|738
1595421300000|2020-07-22 12:35:00|10879.1|10877.1|10871.1|10869.1|10881.5|10879.5|10869|10867|1339
1595421600000|2020-07-22 12:40:00|10870.8|10868.8|10868.8|10866.8|10871.6|10869.6|10856.8|10854.8|1926
1595421900000|2020-07-22 12:45:00|10869.3|10867.3|10869.3|10867.3|10871.2|10869.2|10863.8|10861.8|1165
1595422200000|2020-07-22 12:50:00|10869.2|10867.2|10871.8|10869.8|10874.6|10872.6|10869.2|10867.2|850
1595422500000|2020-07-22 12:55:00|10872|10870|10879.8|10877.8|10881.5|10879.5|10871.8|10869.8|932
1595422800000|2020-07-22 13:00:00|10879.1|10877.1|10882.8|10880.8|10888.3|10886.3|10878|10876|1540
1595423100000|2020-07-22 13:05:00|10882.7|10880.7|10888.8|10886.8|10892.8|10890.8|10881.1|10879.1|1427
1595423400000|2020-07-22 13:10:00|10888.7|10886.7|10876.6|10874.6|10890.8|10888.8|10874.3|10872.3|1225
1595423700000|2020-07-22 13:15:00|10876.8|10874.8|10865.8|10863.8|10880.5|10878.5|10865.1|10863.1|1787
1595424000000|2020-07-22 13:20:00|10865.7|10863.7|10858.6|10856.6|10866.3|10864.3|10849.8|10847.8|3119
1595424300000|2020-07-22 13:25:00|10858.7|10856.7|10853.8|10851.8|10860.7|10858.7|10852.7|10850.7|1802
1595424600000|2020-07-22 13:30:00|10853.3|10852.3|10875.6|10874.6|10887|10886|10835.3|10834.3|14716
1595424900000|2020-07-22 13:35:00|10876.3|10875.3|10862.7|10861.7|10880.5|10879.5|10838.6|10837.6|11739
1595425200000|2020-07-22 13:40:00|10864|10863|10850.6|10849.6|10873.8|10872.8|10847.3|10846.3|8708
1595425500000|2020-07-22 13:45:00|10851.1|10850.1|10862.1|10861.1|10869.8|10868.8|10851.1|10850.1|6573
1595425800000|2020-07-22 13:50:00|10861.8|10860.8|10897.2|10896.2|10902.1|10901.1|10861.8|10860.8|9856
1595426100000|2020-07-22 13:55:00|10896.8|10895.8|10889.3|10888.3|10908.6|10907.6|10889.2|10888.2|6054
1595426400000|2020-07-22 14:00:00|10890|10889|10904.6|10903.6|10908.1|10907.1|10890|10889|5726
1595426700000|2020-07-22 14:05:00|10905.1|10904.1|10892.2|10891.2|10912.2|10911.2|10880.5|10879.5|6494
1595427000000|2020-07-22 14:10:00|10891.5|10890.5|10881.6|10880.6|10902.4|10901.4|10876.5|10875.5|5373
1595427300000|2020-07-22 14:15:00|10881.5|10880.5|10893.6|10892.6|10898.4|10897.4|10878.6|10877.6|4644
1595427600000|2020-07-22 14:20:00|10893.4|10892.4|10883.1|10882.1|10895.4|10894.4|10877.1|10876.1|4099
1595427900000|2020-07-22 14:25:00|10883.4|10882.4|10859.1|10858.1|10885.2|10884.2|10858.6|10857.6|5822
1595428200000|2020-07-22 14:30:00|10859|10858|10860|10859|10870|10869|10850|10849|6697
1595428500000|2020-07-22 14:35:00|10859.7|10858.7|10866.1|10865.1|10871.9|10870.9|10854.2|10853.2|4073
1595428800000|2020-07-22 14:40:00|10866.6|10865.6|10850.1|10849.1|10867.1|10866.1|10845.6|10844.6|5343
1595429100000|2020-07-22 14:45:00|10849.4|10848.4|10818.5|10817.5|10855.1|10854.1|10808.2|10807.2|8209
1595429400000|2020-07-22 14:50:00|10818.9|10817.9|10802.4|10801.4|10821.6|10820.6|10797.6|10796.6|8485
1595429700000|2020-07-22 14:55:00|10801.6|10800.6|10811.9|10810.9|10818.4|10817.4|10801.1|10800.1|6918
1595430000000|2020-07-22 15:00:00|10812.1|10811.1|10827.2|10826.2|10827.9|10826.9|10807.4|10806.4|5409
1595430300000|2020-07-22 15:05:00|10827.1|10826.1|10804.1|10803.1|10828.9|10827.9|10799.1|10798.1|6745
1595430600000|2020-07-22 15:10:00|10803.7|10802.7|10777.5|10776.5|10811.9|10810.9|10776.2|10775.2|8913
1595430900000|2020-07-22 15:15:00|10777.6|10776.6|10798.6|10797.6|10801.4|10800.4|10774.2|10773.2|6812
1595431200000|2020-07-22 15:20:00|10798.4|10797.4|10808.6|10807.6|10810.4|10809.4|10791.1|10790.1|4595
1595431500000|2020-07-22 15:25:00|10808.4|10807.4|10828.1|10827.1|10829.2|10828.2|10807.1|10806.1|5403
1595431800000|2020-07-22 15:30:00|10831.9|10830.9|10834.6|10833.6|10841.9|10840.9|10826.6|10825.6|5268
1595432100000|2020-07-22 15:35:00|10834.1|10833.1|10839.1|10838.1|10840.1|10839.1|10828.9|10827.9|3382
1595432400000|2020-07-22 15:40:00|10839.2|10838.2|10850.9|10849.9|10853.5|10852.5|10838.9|10837.9|4625
1595432700000|2020-07-22 15:45:00|10850.6|10849.6|10842.7|10841.7|10852.6|10851.6|10839.9|10838.9|2721
1595433000000|2020-07-22 15:50:00|10843.1|10842.1|10843.1|10842.1|10847.2|10846.2|10837.1|10836.1|2491
1595433300000|2020-07-22 15:55:00|10843.2|10842.2|10845.1|10844.1|10850.9|10849.9|10840.4|10839.4|2311
1595433600000|2020-07-22 16:00:00|10844.9|10843.9|10829.6|10828.6|10850.9|10849.9|10827.6|10826.6|4163
1595433900000|2020-07-22 16:05:00|10830.1|10829.1|10839.4|10838.4|10841.7|10840.7|10830.1|10829.1|2836
1595434200000|2020-07-22 16:10:00|10839.5|10838.5|10864.5|10863.5|10866.7|10865.7|10839.5|10838.5|5713
1595434500000|2020-07-22 16:15:00|10864.4|10863.4|10865.1|10864.1|10873.6|10872.6|10861.9|10860.9|3593
1595434800000|2020-07-22 16:20:00|10864.9|10863.9|10859.7|10858.7|10869.5|10868.5|10856.4|10855.4|2752
1595435100000|2020-07-22 16:25:00|10859.9|10858.9|10862|10861|10866.4|10865.4|10858.9|10857.9|2016
1595435400000|2020-07-22 16:30:00|10862.4|10861.4|10855.2|10854.2|10866.2|10865.2|10852.1|10851.1|4641
1595435700000|2020-07-22 16:35:00|10855.1|10854.1|10849.5|10848.5|10858.1|10857.1|10848|10847|2056
1595436000000|2020-07-22 16:40:00|10849.6|10848.6|10844.4|10843.4|10850|10849|10838.7|10837.7|2942
1595436300000|2020-07-22 16:45:00|10844.1|10843.1|10849.4|10848.4|10851.5|10850.5|10838.1|10837.1|1993
1595436600000|2020-07-22 16:50:00|10849.2|10848.2|10832.4|10831.4|10852.5|10851.5|10830.4|10829.4|2392
1595436900000|2020-07-22 16:55:00|10832.2|10831.2|10841.9|10840.9|10843.6|10842.6|10831.4|10830.4|1752
1595437200000|2020-07-22 17:00:00|10841.5|10840.5|10834|10833|10842|10841|10827|10826|2477
1595437500000|2020-07-22 17:05:00|10834.4|10833.4|10831.4|10830.4|10835.6|10834.6|10827.5|10826.5|2147
1595437800000|2020-07-22 17:10:00|10831.2|10830.2|10839.9|10838.9|10845.4|10844.4|10829.4|10828.4|2717
1595438100000|2020-07-22 17:15:00|10839.7|10838.7|10849.6|10848.6|10850.9|10849.9|10834.9|10833.9|2499
1595438400000|2020-07-22 17:20:00|10849.7|10848.7|10847.1|10846.1|10853.9|10852.9|10846.2|10845.2|2373
1595438700000|2020-07-22 17:25:00|10846.5|10845.5|10835.2|10834.2|10846.5|10845.5|10831|10830|2775
1595439000000|2020-07-22 17:30:00|10834.9|10833.9|10822.6|10821.6|10838.9|10837.9|10820.4|10819.4|3142
1595439300000|2020-07-22 17:35:00|10822.5|10821.5|10825|10824|10827.7|10826.7|10819.1|10818.1|2331
1595439600000|2020-07-22 17:40:00|10825.1|10824.1|10829.6|10828.6|10831|10830|10822.2|10821.2|1838
1595439900000|2020-07-22 17:45:00|10830|10829|10815.4|10814.4|10830.6|10829.6|10811.4|10810.4|4034
1595440200000|2020-07-22 17:50:00|10815.2|10814.2|10804.4|10803.4|10818.1|10817.1|10801.1|10800.1|3990
1595440500000|2020-07-22 17:55:00|10804|10803|10799.1|10798.1|10810.4|10809.4|10796.5|10795.5|4630
1595440800000|2020-07-22 18:00:00|10799.4|10798.4|10821|10820|10823.7|10822.7|10797.4|10796.4|4376
1595441100000|2020-07-22 18:05:00|10821.1|10820.1|10815.6|10814.6|10821.1|10820.1|10812.1|10811.1|2539
1595441400000|2020-07-22 18:10:00|10815.5|10814.5|10814.9|10813.9|10821|10820|10807.1|10806.1|3419
1595441700000|2020-07-22 18:15:00|10814.1|10813.1|10824.7|10823.7|10825.9|10824.9|10805.6|10804.6|5460
1595442000000|2020-07-22 18:20:00|10824.6|10823.6|10812.4|10811.4|10825.5|10824.5|10805.1|10804.1|3490
1595442300000|2020-07-22 18:25:00|10812|10811|10821.2|10820.2|10823|10822|10808.1|10807.1|4946
1595442600000|2020-07-22 18:30:00|10821.9|10820.9|10822.6|10821.6|10825.6|10824.6|10810.4|10809.4|3345
1595442900000|2020-07-22 18:35:00|10822.5|10821.5|10835.4|10834.4|10837.9|10836.9|10818.1|10817.1|2759
1595443200000|2020-07-22 18:40:00|10835.1|10834.1|10834.4|10833.4|10836.5|10835.5|10829.7|10828.7|1286
1595443500000|2020-07-22 18:45:00|10834.5|10833.5|10828.1|10827.1|10838.2|10837.2|10824.6|10823.6|2185
1595443800000|2020-07-22 18:50:00|10828.4|10827.4|10837.4|10836.4|10837.7|10836.7|10827.9|10826.9|1418
1595444100000|2020-07-22 18:55:00|10837|10836|10828.5|10827.5|10839.9|10838.9|10824.9|10823.9|2580
1595444400000|2020-07-22 19:00:00|10829.2|10828.2|10832.6|10831.6|10841.5|10840.5|10829|10828|2640
1595444700000|2020-07-22 19:05:00|10833.1|10832.1|10842.2|10841.2|10843.1|10842.1|10829.6|10828.6|2252
1595445000000|2020-07-22 19:10:00|10842.4|10841.4|10862.2|10861.2|10866.9|10865.9|10837.9|10836.9|5212
1595445300000|2020-07-22 19:15:00|10862|10861|10856.9|10855.9|10869.7|10868.7|10856.5|10855.5|3638
1595445600000|2020-07-22 19:20:00|10857.1|10856.1|10853.5|10852.5|10864.3|10863.3|10848|10847|3526
1595445900000|2020-07-22 19:25:00|10854.3|10853.3|10836.3|10835.3|10858.5|10857.5|10833.8|10832.8|3753
1595446200000|2020-07-22 19:30:00|10835.8|10834.8|10836.6|10835.6|10848.6|10847.6|10835.6|10834.6|3564
1595446500000|2020-07-22 19:35:00|10836.8|10835.8|10854.8|10853.8|10855.6|10854.6|10836.6|10835.6|2955
1595446800000|2020-07-22 19:40:00|10854.3|10853.3|10863.5|10862.5|10865.5|10864.5|10852.6|10851.6|3193
1595447100000|2020-07-22 19:45:00|10863.2|10862.2|10877.1|10876.1|10877.7|10876.7|10860|10859|3161
1595447400000|2020-07-22 19:50:00|10881|10880|10874|10873|10888.1|10887.1|10867.7|10866.7|5780
1595447700000|2020-07-22 19:55:00|10874.3|10873.3|10872.6|10871.6|10877|10876|10867.5|10866.5|5998
1595448000000|2020-07-22 20:00:00|10873.1|10871.1|10828.8|10826.8|10886.1|10884.1|10820.1|10818.1|7591
1595448300000|2020-07-22 20:05:00|10829.2|10827.2|10836.6|10834.6|10847.3|10845.3|10823.7|10821.7|2131
1595448600000|2020-07-22 20:10:00|10836.3|10834.3|10822.8|10817.8|10841.7|10839.7|10808.5|10806.5|2359
1595448900000|2020-07-22 20:15:00|10822.9|10817.9|10833.4|10828.4|10845.5|10840.5|10815.9|10810.9|4
1595449200000|2020-07-22 20:20:00|10835.1|10830.1|10833.8|10828.8|10835.4|10830.4|10827.4|10822.4|0
1595449500000|2020-07-22 20:25:00|10833.9|10828.9|10834.2|10829.2|10836.9|10831.9|10831.5|10826.5|0
1595449800000|2020-07-22 20:30:00|10840.1|10838.1|10877.8|10875.8|10879.1|10877.1|10837.6|10835.6|2017
1595450100000|2020-07-22 20:35:00|10878.3|10876.3|10865.1|10863.1|10879.8|10877.8|10858.1|10856.1|989
1595450400000|2020-07-22 20:40:00|10866.3|10864.3|10854.6|10852.6|10870.1|10868.1|10848.6|10846.6|719
1595450700000|2020-07-22 20:45:00|10853.3|10851.3|10851.3|10849.3|10855.8|10853.8|10849.6|10847.6|341
1595451000000|2020-07-22 20:50:00|10852.8|10850.8|10855.1|10853.1|10857.1|10855.1|10850.6|10848.6|270
1595451300000|2020-07-22 20:55:00|10854.6|10852.6|10858.9|10853.9|10859.6|10857.6|10851.6|10849.6|553
1595451600000|2020-07-22 21:00:00|10859|10854|10861.9|10856.9|10862|10857|10857.9|10852.9|0
1595451900000|2020-07-22 21:05:00|10862|10857|10862.9|10857.9|10863.5|10858.5|10861.4|10856.4|0
1595452200000|2020-07-22 21:10:00|10863.2|10858.2|10862.4|10857.4|10864|10859|10861.7|10856.7|0
1595452500000|2020-07-22 21:15:00|10862.3|10857.3|10856.2|10851.2|10862.3|10857.3|10856.2|10851.2|0
1595452800000|2020-07-22 21:20:00|10857.2|10852.2|10858.5|10853.5|10858.5|10853.5|10855.9|10850.9|0
1595453100000|2020-07-22 21:25:00|10858.2|10853.2|10854.7|10849.7|10859.2|10854.2|10853.6|10848.6|0
1595453400000|2020-07-22 21:30:00|10855.8|10850.8|10856.1|10851.1|10856.4|10851.4|10855.3|10850.3|0
1595453700000|2020-07-22 21:35:00|10856.2|10851.2|10856.5|10851.5|10856.6|10851.6|10855.3|10850.3|0
1595454000000|2020-07-22 21:40:00|10856|10851|10857|10852|10857|10852|10856|10851|0
1595454300000|2020-07-22 21:45:00|10855.9|10850.9|10856.1|10851.1|10856.4|10851.4|10855.4|10850.4|0
1595454600000|2020-07-22 21:50:00|10855.9|10850.9|10856.1|10851.1|10856.2|10851.2|10855.9|10850.9|0
1595454900000|2020-07-22 21:55:00|10856.7|10851.7|10856.8|10851.8|10857.5|10852.5|10855.6|10850.6|0
1595455200000|2020-07-22 22:00:00|10860.3|10858.3|10855.1|10853.1|10862.8|10860.8|10846.3|10844.3|707
1595455500000|2020-07-22 22:05:00|10855|10853|10865.7|10863.7|10866.2|10864.2|10854.8|10852.8|453
1595455800000|2020-07-22 22:10:00|10865.6|10863.6|10869.7|10867.7|10870.1|10868.1|10864.2|10862.2|305
1595456100000|2020-07-22 22:15:00|10869.8|10867.8|10872.2|10870.2|10874|10872|10869.6|10867.6|276
1595456400000|2020-07-22 22:20:00|10873.2|10871.2|10867.1|10865.1|10873.2|10871.2|10865.8|10863.8|229
1595456700000|2020-07-22 22:25:00|10866.3|10864.3|10867.6|10865.6|10869.6|10867.6|10864.8|10862.8|117
1595457000000|2020-07-22 22:30:00|10867.5|10865.5|10865|10863|10868.2|10866.2|10860.6|10858.6|241
1595457300000|2020-07-22 22:35:00|10864.5|10862.5|10860.8|10858.8|10864.7|10862.7|10859.7|10857.7|125
1595457600000|2020-07-22 22:40:00|10861|10859|10859.7|10857.7|10861.6|10859.6|10859.5|10857.5|117
1595457900000|2020-07-22 22:45:00|10859.5|10857.5|10863.6|10861.6|10863.6|10861.6|10858.8|10856.8|90
1595458200000|2020-07-22 22:50:00|10863.7|10861.7|10859.8|10857.8|10865.7|10863.7|10856.1|10854.1|184
1595458500000|2020-07-22 22:55:00|10859.7|10857.7|10859.8|10857.8|10863.2|10861.2|10858.6|10856.6|88
1595458800000|2020-07-22 23:00:00|10860.5|10858.5|10862.5|10860.5|10865.1|10863.1|10860.5|10858.5|165
1595459100000|2020-07-22 23:05:00|10862.2|10860.2|10858|10856|10864.1|10862.1|10857.8|10855.8|121
1595459400000|2020-07-22 23:10:00|10857.8|10855.8|10844.7|10842.7|10860.8|10858.8|10844.6|10842.6|496
1595459700000|2020-07-22 23:15:00|10844.8|10842.8|10846|10844|10846.7|10844.7|10840.7|10838.7|357
1595460000000|2020-07-22 23:20:00|10845.7|10843.7|10849.8|10847.8|10850.2|10848.2|10845.2|10843.2|163
1595460300000|2020-07-22 23:25:00|10849.7|10847.7|10845.6|10843.6|10850.2|10848.2|10845.3|10843.3|98
1595460600000|2020-07-22 23:30:00|10845.7|10843.7|10847.5|10845.5|10848.1|10846.1|10844.3|10842.3|138
1595460900000|2020-07-22 23:35:00|10847.3|10845.3|10849.6|10847.6|10850.5|10848.5|10840.2|10838.2|326
1595461200000|2020-07-22 23:40:00|10849.2|10847.2|10847.6|10845.6|10850.2|10848.2|10847.6|10845.6|112
1595461500000|2020-07-22 23:45:00|10847.5|10845.5|10846.3|10844.3|10847.7|10845.7|10843|10841|113
1595461800000|2020-07-22 23:50:00|10846.2|10844.2|10842.1|10840.1|10846.2|10844.2|10840.7|10838.7|174
1595462100000|2020-07-22 23:55:00|10842.2|10840.2|10835.5|10833.5|10844.2|10842.2|10830.5|10828.5|319
1595462400000|2020-07-23 00:00:00|10835.7|10833.7|10843.3|10841.3|10844.2|10842.2|10835.6|10833.6|254
1595462700000|2020-07-23 00:05:00|10843.2|10841.2|10852.5|10850.5|10853|10851|10843.1|10841.1|314
1595463000000|2020-07-23 00:10:00|10852.3|10850.3|10852.7|10850.7|10853|10851|10849.8|10847.8|227
1595463300000|2020-07-23 00:15:00|10852.8|10850.8|10842.3|10840.3|10852.8|10850.8|10839.5|10837.5|399
1595463600000|2020-07-23 00:20:00|10842.2|10840.2|10835.6|10833.6|10842.2|10840.2|10834.3|10832.3|376
1595463900000|2020-07-23 00:25:00|10835.7|10833.7|10820.1|10818.1|10836.6|10834.6|10819.6|10817.6|770
1595464200000|2020-07-23 00:30:00|10819.8|10817.8|10830.6|10828.6|10831|10829|10819.8|10817.8|433
1595464500000|2020-07-23 00:35:00|10830.7|10828.7|10833.1|10831.1|10834|10832|10829.5|10827.5|258
1595464800000|2020-07-23 00:40:00|10833.2|10831.2|10836.8|10834.8|10837.7|10835.7|10833.1|10831.1|311
1595465100000|2020-07-23 00:45:00|10837.1|10835.1|10830.5|10828.5|10837.7|10835.7|10827.5|10825.5|349
1595465400000|2020-07-23 00:50:00|10830.2|10828.2|10830.7|10828.7|10836.1|10834.1|10829.5|10827.5|240
1595465700000|2020-07-23 00:55:00|10830.2|10828.2|10831.8|10829.8|10832.7|10830.7|10824|10822|325
1595466000000|2020-07-23 01:00:00|10832|10830|10834.2|10832.2|10834.3|10832.3|10823.5|10821.5|414
1595466300000|2020-07-23 01:05:00|10834.3|10832.3|10836.7|10834.7|10841.7|10839.7|10833.1|10831.1|386
1595466600000|2020-07-23 01:10:00|10836.8|10834.8|10840.3|10838.3|10841.1|10839.1|10836.8|10834.8|290
1595466900000|2020-07-23 01:15:00|10840.8|10838.8|10849.1|10847.1|10853.1|10851.1|10835.6|10833.6|670
1595467200000|2020-07-23 01:20:00|10849.2|10847.2|10843.5|10841.5|10849.2|10847.2|10840.8|10838.8|252
1595467500000|2020-07-23 01:25:00|10843.6|10841.6|10847|10845|10849.5|10847.5|10839.1|10837.1|273
1595467800000|2020-07-23 01:30:00|10847.8|10845.8|10852.2|10850.2|10855.5|10853.5|10847.6|10845.6|649
1595468100000|2020-07-23 01:35:00|10852.1|10850.1|10856.6|10854.6|10858.1|10856.1|10850.7|10848.7|834
1595468400000|2020-07-23 01:40:00|10856.7|10854.7|10860|10858|10861.8|10859.8|10854.3|10852.3|574
1595468700000|2020-07-23 01:45:00|10860.3|10858.3|10856.7|10854.7|10862.7|10860.7|10856.1|10854.1|285
1595469000000|2020-07-23 01:50:00|10856.8|10854.8|10862.5|10860.5|10864|10862|10856.8|10854.8|282
1595469300000|2020-07-23 01:55:00|10862.6|10860.6|10861.6|10859.6|10865.2|10863.2|10860.8|10858.8|269
1595469600000|2020-07-23 02:00:00|10861.5|10859.5|10853.5|10851.5|10861.7|10859.7|10853.2|10851.2|275
1595469900000|2020-07-23 02:05:00|10853.7|10851.7|10851.1|10849.1|10854.2|10852.2|10850.1|10848.1|284
1595470200000|2020-07-23 02:10:00|10851.2|10849.2|10849.8|10847.8|10852.3|10850.3|10847.7|10845.7|268
1595470500000|2020-07-23 02:15:00|10850.3|10848.3|10853.6|10851.6|10857.8|10855.8|10850.3|10848.3|286
1595470800000|2020-07-23 02:20:00|10853.5|10851.5|10848.2|10846.2|10853.5|10851.5|10843.8|10841.8|413
1595471100000|2020-07-23 02:25:00|10847.8|10845.8|10845.7|10843.7|10849|10847|10844.1|10842.1|243
1595471400000|2020-07-23 02:30:00|10845.8|10843.8|10845.3|10843.3|10852|10850|10844.6|10842.6|246
1595471700000|2020-07-23 02:35:00|10845.5|10843.5|10837|10835|10845.7|10843.7|10835.8|10833.8|378
1595472000000|2020-07-23 02:40:00|10837.1|10835.1|10835.7|10833.7|10837.2|10835.2|10828.8|10826.8|564
1595472300000|2020-07-23 02:45:00|10835.8|10833.8|10831.7|10829.7|10839.1|10837.1|10830.3|10828.3|400
1595472600000|2020-07-23 02:50:00|10831.6|10829.6|10830.5|10828.5|10831.6|10829.6|10819.6|10817.6|1095
1595472900000|2020-07-23 02:55:00|10830.3|10828.3|10828.2|10826.2|10833.7|10831.7|10824.8|10822.8|384
1595473200000|2020-07-23 03:00:00|10828.1|10826.1|10836.2|10834.2|10836.8|10834.8|10827.5|10825.5|365
1595473500000|2020-07-23 03:05:00|10836.3|10834.3|10839.2|10837.2|10843.6|10841.6|10834.5|10832.5|453
1595473800000|2020-07-23 03:10:00|10839.1|10837.1|10842.5|10840.5|10842.7|10840.7|10838.7|10836.7|194
1595474100000|2020-07-23 03:15:00|10842.3|10840.3|10840.3|10838.3|10844.8|10842.8|10839|10837|260
1595474400000|2020-07-23 03:20:00|10840.5|10838.5|10846.5|10844.5|10848.8|10846.8|10840.3|10838.3|321
1595474700000|2020-07-23 03:25:00|10846.3|10844.3|10847.8|10845.8|10848.7|10846.7|10843.3|10841.3|192
1595475000000|2020-07-23 03:30:00|10848|10846|10854.1|10852.1|10854.6|10852.6|10844.7|10842.7|400
1595475300000|2020-07-23 03:35:00|10853.8|10851.8|10851.8|10849.8|10854.1|10852.1|10850.5|10848.5|133
1595475600000|2020-07-23 03:40:00|10851.7|10849.7|10852.1|10850.1|10852.5|10850.5|10849.5|10847.5|143
1595475900000|2020-07-23 03:45:00|10852.3|10850.3|10849.6|10847.6|10852.7|10850.7|10849.1|10847.1|167
1595476200000|2020-07-23 03:50:00|10849.5|10847.5|10847.3|10845.3|10850.2|10848.2|10845.5|10843.5|213
1595476500000|2020-07-23 03:55:00|10847.5|10845.5|10847|10845|10850|10848|10846.6|10844.6|80
1595476800000|2020-07-23 04:00:00|10847.1|10845.1|10850.8|10848.8|10852.5|10850.5|10847.1|10845.1|219
1595477100000|2020-07-23 04:05:00|10850.7|10848.7|10851|10849|10851.6|10849.6|10849.6|10847.6|107
1595477400000|2020-07-23 04:10:00|10850.8|10848.8|10847.3|10845.3|10851|10849|10845.8|10843.8|131
1595477700000|2020-07-23 04:15:00|10847.5|10845.5|10841|10839|10848.3|10846.3|10839.7|10837.7|268
1595478000000|2020-07-23 04:20:00|10841.1|10839.1|10844|10842|10845.2|10843.2|10841.1|10839.1|159
1595478300000|2020-07-23 04:25:00|10844.2|10842.2|10850.5|10848.5|10850.8|10848.8|10844.1|10842.1|189
1595478600000|2020-07-23 04:30:00|10850.3|10848.3|10856|10854|10856.3|10854.3|10849.7|10847.7|288
1595478900000|2020-07-23 04:35:00|10855.8|10853.8|10852|10850|10856.6|10854.6|10851|10849|213
1595479200000|2020-07-23 04:40:00|10852.1|10850.1|10854|10852|10855.7|10853.7|10848.5|10846.5|152
1595479500000|2020-07-23 04:45:00|10853.8|10851.8|10851.8|10849.8|10855.7|10853.7|10850.8|10848.8|160
1595479800000|2020-07-23 04:50:00|10851.5|10849.5|10851.7|10849.7|10851.7|10849.7|10846.6|10844.6|173
1595480100000|2020-07-23 04:55:00|10852|10850|10850.3|10848.3|10852.6|10850.6|10849.6|10847.6|91
1595480400000|2020-07-23 05:00:00|10850.2|10848.2|10847.3|10845.3|10853.2|10851.2|10846.7|10844.7|194
1595480700000|2020-07-23 05:05:00|10847.2|10845.2|10848.7|10846.7|10850|10848|10846.7|10844.7|90
1595481000000|2020-07-23 05:10:00|10848.8|10846.8|10853|10851|10854.8|10852.8|10848.8|10846.8|327
1595481300000|2020-07-23 05:15:00|10853.2|10851.2|10851.7|10849.7|10855|10853|10849.8|10847.8|179
1595481600000|2020-07-23 05:20:00|10851.8|10849.8|10856.8|10854.8|10857.3|10855.3|10851.8|10849.8|190
1595481900000|2020-07-23 05:25:00|10857.2|10855.2|10855.1|10853.1|10857.7|10855.7|10852.8|10850.8|169
1595482200000|2020-07-23 05:30:00|10855.3|10853.3|10851|10849|10855.6|10853.6|10850.3|10848.3|139
1595482500000|2020-07-23 05:35:00|10850.8|10848.8|10843.5|10841.5|10851.6|10849.6|10841.7|10839.7|331
1595482800000|2020-07-23 05:40:00|10843.7|10841.7|10848|10846|10848.1|10846.1|10842.7|10840.7|211
1595483100000|2020-07-23 05:45:00|10847.7|10845.7|10849.6|10847.6|10852.1|10850.1|10847.7|10845.7|215
1595483400000|2020-07-23 05:50:00|10849.7|10847.7|10850|10848|10851.5|10849.5|10846.6|10844.6|131
1595483700000|2020-07-23 05:55:00|10849.8|10847.8|10851.5|10849.5|10853.5|10851.5|10848.6|10846.6|117
1595484000000|2020-07-23 06:00:00|10851.6|10849.6|10891.6|10889.6|10892.2|10890.2|10850.7|10848.7|1958
1595484300000|2020-07-23 06:05:00|10891.8|10889.8|10895.8|10893.8|10897.5|10895.5|10885|10883|950
1595484600000|2020-07-23 06:10:00|10896.5|10894.5|10890.7|10888.7|10896.7|10894.7|10888|10886|467
1595484900000|2020-07-23 06:15:00|10890.8|10888.8|10882.3|10880.3|10896.1|10894.1|10881.3|10879.3|771
1595485200000|2020-07-23 06:20:00|10882.7|10880.7|10888.1|10886.1|10890.3|10888.3|10879.2|10877.2|573
1595485500000|2020-07-23 06:25:00|10888|10886|10885|10883|10891.6|10889.6|10882.8|10880.8|294
1595485800000|2020-07-23 06:30:00|10885.3|10883.3|10881.3|10879.3|10885.7|10883.7|10880.6|10878.6|278
1595486100000|2020-07-23 06:35:00|10881.5|10879.5|10885.7|10883.7|10886.6|10884.6|10881.3|10879.3|219
1595486400000|2020-07-23 06:40:00|10885.8|10883.8|10891.3|10889.3|10891.6|10889.6|10885.6|10883.6|374
1595486700000|2020-07-23 06:45:00|10891.7|10889.7|10928.1|10926.1|10951.3|10949.3|10891.3|10889.3|4990
1595487000000|2020-07-23 06:50:00|10927.7|10925.7|10927.2|10925.2|10931.8|10929.8|10923.5|10921.5|791
1595487300000|2020-07-23 06:55:00|10927.1|10925.1|10926.7|10924.7|10931.3|10929.3|10924.8|10922.8|624
1595487600000|2020-07-23 07:00:00|10927.2|10925.2|10921.1|10919.1|10932.7|10930.7|10920|10918|922
1595487900000|2020-07-23 07:05:00|10921.6|10919.6|10912|10910|10922.8|10920.8|10905|10903|951
1595488200000|2020-07-23 07:10:00|10912.1|10910.1|10914.2|10912.2|10915.7|10913.7|10907.2|10905.2|487
1595488500000|2020-07-23 07:15:00|10914.1|10912.1|10913.6|10911.6|10915.6|10913.6|10907.5|10905.5|431
1595488800000|2020-07-23 07:20:00|10913.5|10911.5|10914.2|10912.2|10915.3|10913.3|10907.6|10905.6|526
1595489100000|2020-07-23 07:25:00|10914.1|10912.1|10913.3|10911.3|10915.2|10913.2|10909.6|10907.6|343
1595489400000|2020-07-23 07:30:00|10913.2|10911.2|10909.3|10907.3|10918.1|10916.1|10906.8|10904.8|518
1595489700000|2020-07-23 07:35:00|10909.5|10907.5|10912.8|10910.8|10918|10916|10908.8|10906.8|457
1595490000000|2020-07-23 07:40:00|10913|10911|10910|10908|10914.8|10912.8|10909.6|10907.6|317
1595490300000|2020-07-23 07:45:00|10909.8|10907.8|10915.3|10913.3|10916.5|10914.5|10908.1|10906.1|324
1595490600000|2020-07-23 07:50:00|10915.5|10913.5|10917|10915|10920.6|10918.6|10915.3|10913.3|252
1595490900000|2020-07-23 07:55:00|10917.1|10915.1|10929.3|10927.3|10931.2|10929.2|10915.8|10913.8|634
1595491200000|2020-07-23 08:00:00|10930.2|10928.2|10919.5|10917.5|10933.2|10931.2|10917|10915|1029
1595491500000|2020-07-23 08:05:00|10919.3|10917.3|10933.2|10931.2|10933.8|10931.8|10917.3|10915.3|713
1595491800000|2020-07-23 08:10:00|10932.8|10930.8|10924.5|10922.5|10934|10932|10919.8|10917.8|544
1595492100000|2020-07-23 08:15:00|10924.6|10922.6|10931.2|10929.2|10934.3|10932.3|10924.6|10922.6|891
1595492400000|2020-07-23 08:20:00|10931.3|10929.3|10930.1|10928.1|10932.7|10930.7|10928.3|10926.3|222
1595492700000|2020-07-23 08:25:00|10930.2|10928.2|10928.1|10926.1|10932|10930|10926.5|10924.5|238
1595493000000|2020-07-23 08:30:00|10927.8|10925.8|10921.6|10919.6|10932.6|10930.6|10920.1|10918.1|656
1595493300000|2020-07-23 08:35:00|10921.7|10919.7|10923.7|10921.7|10925.6|10923.6|10921.3|10919.3|298
1595493600000|2020-07-23 08:40:00|10923.8|10921.8|10921.2|10919.2|10924.7|10922.7|10917|10915|388
1595493900000|2020-07-23 08:45:00|10921.3|10919.3|10909.2|10907.2|10922.6|10920.6|10908.7|10906.7|457
1595494200000|2020-07-23 08:50:00|10909.1|10907.1|10906.7|10904.7|10910.6|10908.6|10900.2|10898.2|877
1595494500000|2020-07-23 08:55:00|10907.1|10905.1|10902.7|10900.7|10909.8|10907.8|10902.7|10900.7|527
1595494800000|2020-07-23 09:00:00|10902.8|10900.8|10905.6|10903.6|10906.6|10904.6|10901.5|10899.5|420
1595495100000|2020-07-23 09:05:00|10905.5|10903.5|10908.8|10906.8|10910.7|10908.7|10905.1|10903.1|346
1595495400000|2020-07-23 09:10:00|10909.1|10907.1|10907.8|10905.8|10914.1|10912.1|10907.2|10905.2|397
1595495700000|2020-07-23 09:15:00|10907.7|10905.7|10908.5|10906.5|10911.2|10909.2|10905.7|10903.7|213
1595496000000|2020-07-23 09:20:00|10908.6|10906.6|10910|10908|10912.2|10910.2|10906.1|10904.1|278
1595496300000|2020-07-23 09:25:00|10910.1|10908.1|10920.7|10918.7|10922.7|10920.7|10910|10908|588
1595496600000|2020-07-23 09:30:00|10920.6|10918.6|10913.3|10911.3|10920.8|10918.8|10913.3|10911.3|429
1595496900000|2020-07-23 09:35:00|10913.5|10911.5|10905.8|10903.8|10914.6|10912.6|10904.3|10902.3|720
1595497200000|2020-07-23 09:40:00|10905.5|10903.5|10899.1|10897.1|10907.2|10905.2|10896.5|10894.5|425
1595497500000|2020-07-23 09:45:00|10899|10897|10902.2|10900.2|10902.5|10900.5|10896.6|10894.6|258
1595497800000|2020-07-23 09:50:00|10902.5|10900.5|10912|10910|10912.5|10910.5|10901.7|10899.7|781
1595498100000|2020-07-23 09:55:00|10912.1|10910.1|10908.2|10906.2|10912.1|10910.1|10905.5|10903.5|375
1595498400000|2020-07-23 10:00:00|10908.3|10906.3|10920.7|10918.7|10921.1|10919.1|10908.2|10906.2|523
1595498700000|2020-07-23 10:05:00|10920.6|10918.6|10920.7|10918.7|10921.7|10919.7|10917.6|10915.6|319
1595499000000|2020-07-23 10:10:00|10920.8|10918.8|10918|10916|10921.8|10919.8|10914.6|10912.6|266
1595499300000|2020-07-23 10:15:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10915.2|10913.2|147
1595499600000|2020-07-23 10:20:00|10916.8|10914.8|10912.3|10910.3|10918.5|10916.5|10912.2|10910.2|286
1595499900000|2020-07-23 10:25:00|10912.2|10910.2|10910.8|10908.8|10912.6|10910.6|10903.7|10901.7|774
1595500200000|2020-07-23 10:30:00|10911.1|10909.1|10914.8|10912.8|10919.2|10917.2|10911|10909|297
1595500500000|2020-07-23 10:35:00|10915|10913|10914|10912|10917.2|10915.2|10909.5|10907.5|356
1595500800000|2020-07-23 10:40:00|10913.2|10911.2|10906.7|10904.7|10913.7|10911.7|10905.5|10903.5|379
1595501100000|2020-07-23 10:45:00|10906.6|10904.6|10908.2|10906.2|10909.1|10907.1|10900.2|10898.2|393
1595501400000|2020-07-23 10:50:00|10908.1|10906.1|10907.8|10905.8|10909.7|10907.7|10907.1|10905.1|118
1595501700000|2020-07-23 10:55:00|10908.1|10906.1|10906.7|10904.7|10908.1|10906.1|10902.6|10900.6|258
1595502000000|2020-07-23 11:00:00|10906.6|10904.6|10908.3|10906.3|10909.2|10907.2|10903.3|10901.3|222
1595502300000|2020-07-23 11:05:00|10908.2|10906.2|10912.6|10910.6|10914.3|10912.3|10907.5|10905.5|346
1595502600000|2020-07-23 11:10:00|10912.5|10910.5|10911.6|10909.6|10913.3|10911.3|10910.2|10908.2|303
1595502900000|2020-07-23 11:15:00|10911.7|10909.7|10902.2|10900.2|10913.2|10911.2|10899|10897|496
1595503200000|2020-07-23 11:20:00|10902.5|10900.5|10898.5|10896.5|10906.2|10904.2|10897.7|10895.7|646
1595503500000|2020-07-23 11:25:00|10899|10897|10887.8|10885.8|10901.2|10899.2|10885.2|10883.2|952
1595503800000|2020-07-23 11:30:00|10887.7|10885.7|10894.1|10892.1|10894.3|10892.3|10886.5|10884.5|499
1595504100000|2020-07-23 11:35:00|10894|10892|10891.6|10889.6|10894.1|10892.1|10888.2|10886.2|417
1595504400000|2020-07-23 11:40:00|10892.1|10890.1|10888.7|10886.7|10892.3|10890.3|10886.5|10884.5|304
1595504700000|2020-07-23 11:45:00|10888.8|10886.8|10893.1|10891.1|10896.5|10894.5|10888.8|10886.8|505
1595505000000|2020-07-23 11:50:00|10893|10891|10885|10883|10893.2|10891.2|10879.7|10877.7|1095
1595505300000|2020-07-23 11:55:00|10884.7|10882.7|10891.5|10889.5|10894.5|10892.5|10884.3|10882.3|626
1595505600000|2020-07-23 12:00:00|10891.7|10889.7|10892.7|10890.7|10893.2|10891.2|10883|10881|671
1595505900000|2020-07-23 12:05:00|10893|10891|10882.7|10880.7|10893.6|10891.6|10880.6|10878.6|794
1595506200000|2020-07-23 12:10:00|10882.6|10880.6|10878.3|10876.3|10883.5|10881.5|10869.2|10867.2|1306
1595506500000|2020-07-23 12:15:00|10878.2|10876.2|10880.8|10878.8|10883.3|10881.3|10876.5|10874.5|508
1595506800000|2020-07-23 12:20:00|10880.6|10878.6|10885.7|10883.7|10888.3|10886.3|10877.6|10875.6|682
1595507100000|2020-07-23 12:25:00|10885.6|10883.6|10889|10887|10891.2|10889.2|10880.1|10878.1|477
1595507400000|2020-07-23 12:30:00|10889.1|10887.1|10874.6|10872.6|10892.8|10890.8|10869.7|10867.7|1664
1595507700000|2020-07-23 12:35:00|10874.7|10872.7|10878.5|10876.5|10882.3|10880.3|10872.3|10870.3|964
1595508000000|2020-07-23 12:40:00|10878.3|10876.3|10882.6|10880.6|10887.7|10885.7|10878.1|10876.1|1460
1595508300000|2020-07-23 12:45:00|10883|10881|10873.1|10871.1|10884.3|10882.3|10871|10869|1014
1595508600000|2020-07-23 12:50:00|10873.2|10871.2|10866.1|10864.1|10876.5|10874.5|10854.7|10852.7|1869
1595508900000|2020-07-23 12:55:00|10866.3|10864.3|10857.7|10855.7|10867.1|10865.1|10856.7|10854.7|1244
1595509200000|2020-07-23 13:00:00|10857.3|10855.3|10865.8|10863.8|10869.8|10867.8|10855.1|10853.1|1228
1595509500000|2020-07-23 13:05:00|10865.7|10863.7|10871.6|10869.6|10874.2|10872.2|10864.8|10862.8|843
1595509800000|2020-07-23 13:10:00|10871.5|10869.5|10872.8|10870.8|10875.3|10873.3|10867.6|10865.6|794
1595510100000|2020-07-23 13:15:00|10873|10871|10866.6|10864.6|10874.1|10872.1|10863.8|10861.8|1022
1595510400000|2020-07-23 13:20:00|10866.7|10864.7|10859.6|10857.6|10866.7|10864.7|10858.8|10856.8|1039
1595510700000|2020-07-23 13:25:00|10859.7|10857.7|10855.6|10853.6|10862.3|10860.3|10850.6|10848.6|1929
1595511000000|2020-07-23 13:30:00|10855.1|10854.1|10820.8|10819.8|10857.1|10856.1|10812.1|10811.1|14303
1595511300000|2020-07-23 13:35:00|10820.1|10819.1|10838.5|10837.5|10847.3|10846.3|10817.8|10816.8|10087
1595511600000|2020-07-23 13:40:00|10837.6|10836.6|10852.6|10851.6|10857.8|10856.8|10834.6|10833.6|8026
1595511900000|2020-07-23 13:45:00|10853.1|10852.1|10873.6|10872.6|10880.3|10879.3|10852.3|10851.3|7918
1595512200000|2020-07-23 13:50:00|10873.8|10872.8|10861.8|10860.8|10883.8|10882.8|10859|10858|6343
1595512500000|2020-07-23 13:55:00|10862.1|10861.1|10856.5|10855.5|10865.8|10864.8|10841.2|10840.2|5723
1595512800000|2020-07-23 14:00:00|10856.6|10855.6|10841.6|10840.6|10867.8|10866.8|10835.8|10834.8|7729
1595513100000|2020-07-23 14:05:00|10841.5|10840.5|10842.8|10841.8|10853.1|10852.1|10828.3|10827.3|5941
1595513400000|2020-07-23 14:10:00|10844.8|10843.8|10804.4|10803.4|10845.3|10844.3|10795.5|10794.5|11638
1595513700000|2020-07-23 14:15:00|10803.5|10802.5|10787|10786|10820.3|10819.3|10785|10784|8478
1595514000000|2020-07-23 14:20:00|10786.7|10785.7|10808.3|10807.3|10809.4|10808.4|10785.5|10784.5|6599
1595514300000|2020-07-23 14:25:00|10809|10808|10828.5|10827.5|10829.2|10828.2|10809|10808|6320
1595514600000|2020-07-23 14:30:00|10828.8|10827.8|10830.2|10829.2|10840.8|10839.8|10827.8|10826.8|4971
1595514900000|2020-07-23 14:35:00|10830.7|10829.7|10836.9|10835.9|10848.5|10847.5|10830.7|10829.7|5709
1595515200000|2020-07-23 14:40:00|10838.5|10837.5|10845.5|10844.5|10852|10851|10837.5|10836.5|5010
1595515500000|2020-07-23 14:45:00|10846.5|10845.5|10853|10852|10859.9|10858.9|10833.9|10832.9|5480
1595515800000|2020-07-23 14:50:00|10853.3|10852.3|10828|10827|10857.3|10856.3|10823.8|10822.8|5136
1595516100000|2020-07-23 14:55:00|10828.3|10827.3|10826.3|10825.3|10836.5|10835.5|10821.5|10820.5|4147
1595516400000|2020-07-23 15:00:00|10826.4|10825.4|10812|10811|10840|10839|10809.9|10808.9|5895
1595516700000|2020-07-23 15:05:00|10812.3|10811.3|10827|10826|10827.8|10826.8|10801|10800|5649
1595517000000|2020-07-23 15:10:00|10826.8|10825.8|10838.8|10837.8|10843.7|10842.7|10819.4|10818.4|3780
1595517300000|2020-07-23 15:15:00|10840|10839|10839.5|10838.5|10841.7|10840.7|10831.8|10830.8|2996
1595517600000|2020-07-23 15:20:00|10839.3|10838.3|10818.5|10817.5|10842.5|10841.5|10815.8|10814.8|4457
1595517900000|2020-07-23 15:25:00|10818.3|10817.3|10828.3|10827.3|10835.5|10834.5|10818.3|10817.3|2841
1595518200000|2020-07-23 15:30:00|10828.8|10827.8|10831.5|10830.5|10838.5|10837.5|10817.3|10816.3|5450
1595518500000|2020-07-23 15:35:00|10830.8|10829.8|10835|10834|10838.5|10837.5|10821.8|10820.8|3468
1595518800000|2020-07-23 15:40:00|10834.9|10833.9|10827.3|10826.3|10836.8|10835.8|10817.3|10816.3|3792
1595519100000|2020-07-23 15:45:00|10827.4|10826.4|10824.2|10823.2|10831.8|10830.8|10818.5|10817.5|2359
1595519400000|2020-07-23 15:50:00|10823.8|10822.8|10809.7|10808.7|10826.4|10825.4|10803.8|10802.8|4188
1595519700000|2020-07-23 15:55:00|10809.8|10808.8|10807.2|10806.2|10821|10820|10803.3|10802.3|3124
1595520000000|2020-07-23 16:00:00|10807.3|10806.3|10768.8|10767.8|10807.7|10806.7|10766.9|10765.9|7224
1595520300000|2020-07-23 16:05:00|10767.9|10766.9|10749|10748|10774.5|10773.5|10747.8|10746.8|7319
1595520600000|2020-07-23 16:10:00|10749.3|10748.3|10766|10765|10766.3|10765.3|10740.5|10739.5|6274
1595520900000|2020-07-23 16:15:00|10765.9|10764.9|10744.3|10743.3|10765.9|10764.9|10743.3|10742.3|5422
1595521200000|2020-07-23 16:20:00|10744.5|10743.5|10729.8|10728.8|10759.9|10758.9|10725.3|10724.3|7778
1595521500000|2020-07-23 16:25:00|10729.5|10728.5|10730|10729|10739.9|10738.9|10719.5|10718.5|6600
1595521800000|2020-07-23 16:30:00|10729.9|10728.9|10703.4|10702.4|10738|10737|10703.3|10702.3|6754
1595522100000|2020-07-23 16:35:00|10702.8|10701.8|10686|10685|10711|10710|10680.5|10679.5|9435
1595522400000|2020-07-23 16:40:00|10685.9|10684.9|10705.1|10704.1|10710.2|10709.2|10683.9|10682.9|6155
1595522700000|2020-07-23 16:45:00|10704.9|10703.9|10701.6|10700.6|10712.9|10711.9|10696.1|10695.1|4685
1595523000000|2020-07-23 16:50:00|10701.9|10700.9|10670.9|10669.9|10702.1|10701.1|10665.5|10664.5|8159
1595523300000|2020-07-23 16:55:00|10670|10669|10703.9|10702.9|10705.5|10704.5|10670|10669|6780
1595523600000|2020-07-23 17:00:00|10703.1|10702.1|10726.2|10725.2|10727.9|10726.9|10698.1|10697.1|6189
1595523900000|2020-07-23 17:05:00|10726.4|10725.4|10719.9|10718.9|10732.5|10731.5|10715.6|10714.6|5062
1595524200000|2020-07-23 17:10:00|10720|10719|10723.1|10722.1|10729.1|10728.1|10707.4|10706.4|3694
1595524500000|2020-07-23 17:15:00|10723.2|10722.2|10698.6|10697.6|10727.6|10726.6|10695.4|10694.4|4632
1595524800000|2020-07-23 17:20:00|10698.9|10697.9|10667.4|10666.4|10703.6|10702.6|10666.5|10665.5|5745
1595525100000|2020-07-23 17:25:00|10667.2|10666.2|10684.1|10683.1|10687.6|10686.6|10666.4|10665.4|4158
1595525400000|2020-07-23 17:30:00|10683.7|10682.7|10653.4|10652.4|10690.1|10689.1|10648.4|10647.4|7790
1595525700000|2020-07-23 17:35:00|10654|10653|10647|10646|10662.9|10661.9|10635.9|10634.9|7811
1595526000000|2020-07-23 17:40:00|10646.9|10645.9|10626.4|10625.4|10649.6|10648.6|10615.2|10614.2|8861
1595526300000|2020-07-23 17:45:00|10626.6|10625.6|10592.9|10591.9|10636.5|10635.5|10591.1|10590.1|9495
1595526600000|2020-07-23 17:50:00|10592.6|10591.6|10597.9|10596.9|10612.4|10611.4|10588.6|10587.6|7773
1595526900000|2020-07-23 17:55:00|10598.2|10597.2|10618.9|10617.9|10622.6|10621.6|10587.1|10586.1|7692
1595527200000|2020-07-23 18:00:00|10618.4|10617.4|10568.9|10567.9|10620.7|10619.7|10568.2|10567.2|13407
1595527500000|2020-07-23 18:05:00|10568.7|10567.7|10574.7|10573.7|10593.5|10592.5|10562.5|10561.5|9681
1595527800000|2020-07-23 18:10:00|10574.6|10573.6|10560.1|10559.1|10575.1|10574.1|10542.5|10541.5|9454
1595528100000|2020-07-23 18:15:00|10560.5|10559.5|10570|10569|10573.4|10572.4|10529.4|10528.4|12087
1595528400000|2020-07-23 18:20:00|10570.6|10569.6|10591.4|10590.4|10591.4|10590.4|10552.1|10551.1|9287
1595528700000|2020-07-23 18:25:00|10590.6|10589.6|10589.9|10588.9|10597.6|10596.6|10579.2|10578.2|6444
1595529000000|2020-07-23 18:30:00|10589.4|10588.4|10602.4|10601.4|10609|10608|10568.6|10567.6|8701
1595529300000|2020-07-23 18:35:00|10602.2|10601.2|10547.5|10546.5|10605.9|10604.9|10547.5|10546.5|8814
1595529600000|2020-07-23 18:40:00|10548.4|10547.4|10580.1|10579.1|10589.6|10588.6|10547.9|10546.9|9628
1595529900000|2020-07-23 18:45:00|10580.2|10579.2|10593.9|10592.9|10595.7|10594.7|10560.7|10559.7|7742
1595530200000|2020-07-23 18:50:00|10594.4|10593.4|10603.4|10602.4|10611.4|10610.4|10592.4|10591.4|7550
1595530500000|2020-07-23 18:55:00|10603.2|10602.2|10598.1|10597.1|10603.9|10602.9|10584.6|10583.6|5300
1595530800000|2020-07-23 19:00:00|10598.4|10597.4|10597.1|10596.1|10608.1|10607.1|10587.9|10586.9|4963
1595531100000|2020-07-23 19:05:00|10597.4|10596.4|10566.2|10565.2|10607.1|10606.1|10564.5|10563.5|6906
1595531400000|2020-07-23 19:10:00|10566.4|10565.4|10567.4|10566.4|10578.7|10577.7|10552.6|10551.6|6221
1595531700000|2020-07-23 19:15:00|10567|10566|10583.2|10582.2|10592.2|10591.2|10562.9|10561.9|6879
1595532000000|2020-07-23 19:20:00|10584.3|10583.3|10567.6|10566.6|10599.4|10598.4|10567.6|10566.6|5025
1595532300000|2020-07-23 19:25:00|10567.1|10566.1|10576.1|10575.1|10582.1|10581.1|10552.4|10551.4|5968
1595532600000|2020-07-23 19:30:00|10576.6|10575.6|10583.9|10582.9|10589.8|10588.8|10548.4|10547.4|8152
1595532900000|2020-07-23 19:35:00|10584.1|10583.1|10593.6|10592.6|10605.6|10604.6|10563.1|10562.1|9427
1595533200000|2020-07-23 19:40:00|10592.6|10591.6|10584.6|10583.6|10599.9|10598.9|10576.5|10575.5|5531
1595533500000|2020-07-23 19:45:00|10584.4|10583.4|10578.9|10577.9|10600.9|10599.9|10578.9|10577.9|6063
1595533800000|2020-07-23 19:50:00|10574.6|10573.6|10574.9|10573.9|10578.1|10577.1|10550.4|10549.4|9014
1595534100000|2020-07-23 19:55:00|10575.3|10574.3|10587.5|10586.5|10592.4|10591.4|10567.9|10566.9|9183
1595534400000|2020-07-23 20:00:00|10588|10586|10557.9|10555.9|10599.5|10597.5|10551|10549|7738
1595534700000|2020-07-23 20:05:00|10557.8|10555.8|10564.6|10562.6|10569.1|10567.1|10542|10540|3726
1595535000000|2020-07-23 20:10:00|10564.8|10562.8|10562.5|10557.5|10573.4|10571.4|10560|10557.5|2197
1595535300000|2020-07-23 20:15:00|10562.4|10557.4|10561.7|10556.7|10565.3|10560.3|10561.2|10556.2|2
1595535600000|2020-07-23 20:20:00|10561.8|10556.8|10561.7|10556.7|10561.8|10556.8|10560.7|10555.7|0
1595535900000|2020-07-23 20:25:00|10561.6|10556.6|10563.1|10558.1|10563.1|10558.1|10560.3|10555.3|0
1595536200000|2020-07-23 20:30:00|10563.4|10558.4|10564.4|10562.4|10565.9|10563.9|10556.4|10554.4|580
1595536500000|2020-07-23 20:35:00|10563.4|10561.4|10562.9|10560.9|10565.4|10563.4|10554.9|10552.9|413
1595536800000|2020-07-23 20:40:00|10561.9|10559.9|10565.4|10563.4|10567.9|10565.9|10561.9|10559.9|286
1595537100000|2020-07-23 20:45:00|10566.4|10564.4|10568.6|10566.6|10570.6|10568.6|10565.1|10563.1|243
1595537400000|2020-07-23 20:50:00|10568.9|10566.9|10568.1|10566.1|10570.6|10568.6|10566.6|10564.6|179
1595537700000|2020-07-23 20:55:00|10568.4|10566.4|10582.4|10577.4|10583.4|10581.4|10567.9|10565.9|442
1595538000000|2020-07-23 21:00:00|10579.6|10574.6|10579.9|10574.9|10583.1|10578.1|10579.3|10574.3|1
1595538300000|2020-07-23 21:05:00|10579.8|10574.8|10576.7|10571.7|10579.8|10574.8|10576.7|10571.7|0
1595538600000|2020-07-23 21:10:00|10576.8|10571.8|10578.8|10573.8|10578.9|10573.9|10576.8|10571.8|0
1595538900000|2020-07-23 21:15:00|10578.9|10573.9|10576.7|10571.7|10578.9|10573.9|10576.7|10571.7|0
1595539200000|2020-07-23 21:20:00|10576.8|10571.8|10577.2|10572.2|10578.9|10573.9|10576.7|10571.7|0
1595539500000|2020-07-23 21:25:00|10577.1|10572.1|10579|10574|10579.4|10574.4|10576.1|10571.1|0
1595539800000|2020-07-23 21:30:00|10578.9|10573.9|10581|10576|10581|10576|10578.9|10573.9|0
1595540100000|2020-07-23 21:35:00|10580.9|10575.9|10581.9|10576.9|10582.1|10577.1|10580.9|10575.9|0
1595540400000|2020-07-23 21:40:00|10581.8|10576.8|10581.1|10576.1|10582.4|10577.4|10581.1|10576.1|0
1595540700000|2020-07-23 21:45:00|10582.3|10577.3|10582.9|10577.9|10583|10578|10581.2|10576.2|0
1595541000000|2020-07-23 21:50:00|10582.8|10577.8|10582.9|10577.9|10583.7|10578.7|10582.2|10577.2|0
1595541300000|2020-07-23 21:55:00|10583|10578|10584|10579|10584|10579|10582.8|10577.8|0
1595541600000|2020-07-23 22:00:00|10584.1|10582.1|10589.3|10587.3|10593.5|10591.5|10580.9|10578.9|675
1595541900000|2020-07-23 22:05:00|10591.1|10589.1|10599.3|10597.3|10600.5|10598.5|10589.8|10587.8|544
1595542200000|2020-07-23 22:10:00|10599.5|10597.5|10601.4|10599.4|10602.8|10600.8|10598.3|10596.3|291
1595542500000|2020-07-23 22:15:00|10601.3|10599.3|10600.3|10598.3|10602.3|10600.3|10599.8|10597.8|262
1595542800000|2020-07-23 22:20:00|10600.5|10598.5|10600.3|10598.3|10602|10600|10599.3|10597.3|265
1595543100000|2020-07-23 22:25:00|10600.5|10598.5|10601|10599|10601.4|10599.4|10595.1|10593.1|325
1595543400000|2020-07-23 22:30:00|10600.6|10598.6|10602.5|10600.5|10604|10602|10600.6|10598.6|257
1595543700000|2020-07-23 22:35:00|10602.4|10600.4|10602.3|10600.3|10603.6|10601.6|10601.9|10599.9|150
1595544000000|2020-07-23 22:40:00|10602.1|10600.1|10606.1|10604.1|10607.4|10605.4|10601.6|10599.6|415
1595544300000|2020-07-23 22:45:00|10606|10604|10607.3|10605.3|10608.3|10606.3|10605.4|10603.4|231
1595544600000|2020-07-23 22:50:00|10607|10605|10607.5|10605.5|10608.3|10606.3|10606.3|10604.3|134
1595544900000|2020-07-23 22:55:00|10607.4|10605.4|10604.9|10602.9|10607.6|10605.6|10600|10598|567
1595545200000|2020-07-23 23:00:00|10605|10603|10599.3|10597.3|10607.6|10605.6|10596.6|10594.6|533
1595545500000|2020-07-23 23:05:00|10599.4|10597.4|10598.1|10596.1|10602|10600|10598.1|10596.1|181
1595545800000|2020-07-23 23:10:00|10597.9|10595.9|10592.9|10590.9|10598.3|10596.3|10590.4|10588.4|850
1595546100000|2020-07-23 23:15:00|10592.8|10590.8|10595|10593|10595.8|10593.8|10592.8|10590.8|205
1595546400000|2020-07-23 23:20:00|10595.1|10593.1|10597.9|10595.9|10599.4|10597.4|10594.3|10592.3|147
1595546700000|2020-07-23 23:25:00|10597.8|10595.8|10599.3|10597.3|10600|10598|10594.5|10592.5|169
1595547000000|2020-07-23 23:30:00|10599.5|10597.5|10595.1|10593.1|10603|10601|10591.9|10589.9|389
1595547300000|2020-07-23 23:35:00|10595|10593|10596.3|10594.3|10596.6|10594.6|10589.5|10587.5|278
1595547600000|2020-07-23 23:40:00|10596.1|10594.1|10599|10597|10600.6|10598.6|10593.8|10591.8|294
1595547900000|2020-07-23 23:45:00|10599.1|10597.1|10598.5|10596.5|10602.6|10600.6|10597.4|10595.4|310
1595548200000|2020-07-23 23:50:00|10598.4|10596.4|10596.4|10594.4|10599.1|10597.1|10594.6|10592.6|287
1595548500000|2020-07-23 23:55:00|10595.9|10593.9|10597.9|10595.9|10598.4|10596.4|10595.1|10593.1|162
1595548800000|2020-07-24 00:00:00|10597.8|10595.8|10595.9|10593.9|10600.3|10598.3|10590.9|10588.9|435
1595549100000|2020-07-24 00:05:00|10595.8|10593.8|10594|10592|10596.5|10594.5|10591.6|10589.6|277
1595549400000|2020-07-24 00:10:00|10594.1|10592.1|10591.3|10589.3|10594.8|10592.8|10591|10589|198
1595549700000|2020-07-24 00:15:00|10591.4|10589.4|10597.3|10595.3|10598.1|10596.1|10590.6|10588.6|363
1595550000000|2020-07-24 00:20:00|10597.1|10595.1|10596.6|10594.6|10597.1|10595.1|10591.1|10589.1|294
1595550300000|2020-07-24 00:25:00|10596.3|10594.3|10597.5|10595.5|10601.8|10599.8|10596.3|10594.3|237
1595550600000|2020-07-24 00:30:00|10598.3|10596.3|10596.4|10594.4|10600.1|10598.1|10593.5|10591.5|148
1595550900000|2020-07-24 00:35:00|10596.5|10594.5|10595.9|10593.9|10598.5|10596.5|10593.5|10591.5|117
1595551200000|2020-07-24 00:40:00|10595.8|10593.8|10594.5|10592.5|10596.3|10594.3|10592.5|10590.5|355
1595551500000|2020-07-24 00:45:00|10593.9|10591.9|10594.4|10592.4|10597.9|10595.9|10593.9|10591.9|486
1595551800000|2020-07-24 00:50:00|10594.6|10592.6|10597.1|10595.1|10597.9|10595.9|10593.6|10591.6|342
1595552100000|2020-07-24 00:55:00|10597.3|10595.3|10611.1|10609.1|10611.8|10609.8|10597.3|10595.3|633
1595552400000|2020-07-24 01:00:00|10611.4|10609.4|10609.8|10607.8|10613.1|10611.1|10608.8|10606.8|294
1595552700000|2020-07-24 01:05:00|10610.1|10608.1|10607.6|10605.6|10611.5|10609.5|10607.1|10605.1|225
1595553000000|2020-07-24 01:10:00|10607.5|10605.5|10603.9|10601.9|10607.6|10605.6|10600.4|10598.4|449
1595553300000|2020-07-24 01:15:00|10603.8|10601.8|10601|10599|10604.1|10602.1|10599.6|10597.6|299
1595553600000|2020-07-24 01:20:00|10601.3|10599.3|10600.8|10598.8|10603.3|10601.3|10599.6|10597.6|336
1595553900000|2020-07-24 01:25:00|10600.6|10598.6|10605.8|10603.8|10606.8|10604.8|10600.1|10598.1|216
1595554200000|2020-07-24 01:30:00|10606.1|10604.1|10609.4|10607.4|10610.4|10608.4|10603|10601|420
1595554500000|2020-07-24 01:35:00|10609.6|10607.6|10606.6|10604.6|10611.1|10609.1|10603.5|10601.5|284
1595554800000|2020-07-24 01:40:00|10606.8|10604.8|10602.1|10600.1|10608|10606|10601.8|10599.8|210
1595555100000|2020-07-24 01:45:00|10602|10600|10575.5|10573.5|10602.1|10600.1|10563.6|10561.6|1834
1595555400000|2020-07-24 01:50:00|10575.4|10573.4|10578.6|10576.6|10580.6|10578.6|10573.3|10571.3|504
1595555700000|2020-07-24 01:55:00|10578.8|10576.8|10585.5|10583.5|10587.9|10585.9|10576.4|10574.4|403
1595556000000|2020-07-24 02:00:00|10584.3|10582.3|10578.9|10576.9|10584.9|10582.9|10577.3|10575.3|381
1595556300000|2020-07-24 02:05:00|10579|10577|10583.5|10581.5|10584|10582|10575|10573|295
1595556600000|2020-07-24 02:10:00|10583.4|10581.4|10584|10582|10584.1|10582.1|10576.4|10574.4|272
1595556900000|2020-07-24 02:15:00|10584.1|10582.1|10579.9|10577.9|10584.9|10582.9|10578.8|10576.8|211
1595557200000|2020-07-24 02:20:00|10580.3|10578.3|10579|10577|10581.1|10579.1|10578.8|10576.8|89
1595557500000|2020-07-24 02:25:00|10579.3|10577.3|10576.3|10574.3|10579.3|10577.3|10569.5|10567.5|440
1595557800000|2020-07-24 02:30:00|10576.4|10574.4|10572.8|10570.8|10577.8|10575.8|10570.5|10568.5|298
1595558100000|2020-07-24 02:35:00|10573.6|10571.6|10574.9|10572.9|10577.5|10575.5|10571.6|10569.6|243
1595558400000|2020-07-24 02:40:00|10574.5|10572.5|10576.8|10574.8|10581.5|10579.5|10574.4|10572.4|222
1595558700000|2020-07-24 02:45:00|10576.3|10574.3|10574.3|10572.3|10578.5|10576.5|10574.3|10572.3|167
1595559000000|2020-07-24 02:50:00|10574|10572|10559.3|10557.3|10574|10572|10558.6|10556.6|911
1595559300000|2020-07-24 02:55:00|10559.5|10557.5|10568.3|10566.3|10568.3|10566.3|10559.4|10557.4|284
1595559600000|2020-07-24 03:00:00|10568.4|10566.4|10566.8|10564.8|10573.4|10571.4|10564.8|10562.8|497
1595559900000|2020-07-24 03:05:00|10566.6|10564.6|10569.5|10567.5|10570|10568|10558.3|10556.3|381
1595560200000|2020-07-24 03:10:00|10569.1|10567.1|10567.8|10565.8|10569.1|10567.1|10564|10562|186
1595560500000|2020-07-24 03:15:00|10567.6|10565.6|10561.1|10559.1|10567.6|10565.6|10561.1|10559.1|258
1595560800000|2020-07-24 03:20:00|10561|10559|10541|10539|10562.3|10560.3|10541|10539|1226
1595561100000|2020-07-24 03:25:00|10540.4|10538.4|10538.4|10536.4|10543.6|10541.6|10532.8|10530.8|1136
1595561400000|2020-07-24 03:30:00|10538.3|10536.3|10521|10519|10538.3|10536.3|10516.6|10514.6|2011
1595561700000|2020-07-24 03:35:00|10521.1|10519.1|10528.3|10526.3|10529.1|10527.1|10517.3|10515.3|859
1595562000000|2020-07-24 03:40:00|10528.1|10526.1|10504.6|10502.6|10528.9|10526.9|10499.4|10497.4|1831
1595562300000|2020-07-24 03:45:00|10504.5|10502.5|10483.8|10481.8|10504.5|10502.5|10466.8|10464.8|2909
1595562600000|2020-07-24 03:50:00|10484|10482|10485|10483|10491.6|10489.6|10480.5|10478.5|1320
1595562900000|2020-07-24 03:55:00|10484.9|10482.9|10486.9|10484.9|10493.8|10491.8|10482.9|10480.9|837
1595563200000|2020-07-24 04:00:00|10487.3|10485.3|10484.3|10482.3|10490.6|10488.6|10483.8|10481.8|450
1595563500000|2020-07-24 04:05:00|10483.9|10481.9|10494.6|10492.6|10494.8|10492.8|10469.9|10467.9|1464
1595563800000|2020-07-24 04:10:00|10494.8|10492.8|10493.4|10491.4|10499.1|10497.1|10492.9|10490.9|687
1595564100000|2020-07-24 04:15:00|10493.1|10491.1|10493.1|10491.1|10497.1|10495.1|10489.3|10487.3|518
1595564400000|2020-07-24 04:20:00|10493.3|10491.3|10494.8|10492.8|10498.6|10496.6|10478.9|10476.9|702
1595564700000|2020-07-24 04:25:00|10494.4|10492.4|10494.8|10492.8|10498.9|10496.9|10493.3|10491.3|296
1595565000000|2020-07-24 04:30:00|10494.9|10492.9|10505.6|10503.6|10510.5|10508.5|10491.8|10489.8|1199
1595565300000|2020-07-24 04:35:00|10505.1|10503.1|10509.4|10507.4|10512.1|10510.1|10503.9|10501.9|395
1595565600000|2020-07-24 04:40:00|10509.9|10507.9|10523.3|10521.3|10528.3|10526.3|10508.6|10506.6|954
1595565900000|2020-07-24 04:45:00|10523.4|10521.4|10518.9|10516.9|10525.4|10523.4|10517.4|10515.4|370
1595566200000|2020-07-24 04:50:00|10518.3|10516.3|10515.8|10513.8|10520.5|10518.5|10514.6|10512.6|343
1595566500000|2020-07-24 04:55:00|10515.9|10513.9|10510.5|10508.5|10517.8|10515.8|10507.1|10505.1|571
1595566800000|2020-07-24 05:00:00|10510.4|10508.4|10493.3|10491.3|10511.3|10509.3|10491.3|10489.3|1166
1595567100000|2020-07-24 05:05:00|10492.8|10490.8|10507|10505|10510.3|10508.3|10492.8|10490.8|828
1595567400000|2020-07-24 05:10:00|10506.4|10504.4|10511.3|10509.3|10513.6|10511.6|10499.5|10497.5|673
1595567700000|2020-07-24 05:15:00|10511|10509|10511.3|10509.3|10512.5|10510.5|10505.4|10503.4|421
1595568000000|2020-07-24 05:20:00|10511.5|10509.5|10501.3|10499.3|10511.5|10509.5|10496.4|10494.4|540
1595568300000|2020-07-24 05:25:00|10500.4|10498.4|10494.8|10492.8|10503.3|10501.3|10493.5|10491.5|397
1595568600000|2020-07-24 05:30:00|10493.8|10491.8|10495.8|10493.8|10499.9|10497.9|10486.4|10484.4|788
1595568900000|2020-07-24 05:35:00|10495.6|10493.6|10492|10490|10499.3|10497.3|10490.4|10488.4|523
1595569200000|2020-07-24 05:40:00|10491.9|10489.9|10497.3|10495.3|10500.9|10498.9|10484.8|10482.8|821
1595569500000|2020-07-24 05:45:00|10497.1|10495.1|10488.1|10486.1|10498.1|10496.1|10480.4|10478.4|728
1595569800000|2020-07-24 05:50:00|10488.3|10486.3|10491.1|10489.1|10495.3|10493.3|10485|10483|549
1595570100000|2020-07-24 05:55:00|10491.4|10489.4|10494.8|10492.8|10495.5|10493.5|10488.3|10486.3|422
1595570400000|2020-07-24 06:00:00|10494.9|10492.9|10493.5|10491.5|10504.8|10502.8|10483.1|10481.1|1444
1595570700000|2020-07-24 06:05:00|10493.1|10491.1|10490.3|10488.3|10496.4|10494.4|10485.1|10483.1|872
1595571000000|2020-07-24 06:10:00|10490.1|10488.1|10497.3|10495.3|10502.4|10500.4|10490|10488|754
1595571300000|2020-07-24 06:15:00|10497.4|10495.4|10492.1|10490.1|10500.6|10498.6|10490.5|10488.5|520
1595571600000|2020-07-24 06:20:00|10492.5|10490.5|10489.1|10487.1|10495.8|10493.8|10487|10485|454
1595571900000|2020-07-24 06:25:00|10489|10487|10496.3|10494.3|10501|10499|10483.8|10481.8|768
1595572200000|2020-07-24 06:30:00|10496.1|10494.1|10495.1|10493.1|10500|10498|10490.3|10488.3|457
1595572500000|2020-07-24 06:35:00|10494.5|10492.5|10488.1|10486.1|10494.8|10492.8|10487.1|10485.1|387
1595572800000|2020-07-24 06:40:00|10488|10486|10479.5|10477.5|10491.1|10489.1|10478.6|10476.6|591
1595573100000|2020-07-24 06:45:00|10480.1|10478.1|10474.9|10472.9|10483.8|10481.8|10469.6|10467.6|981
1595573400000|2020-07-24 06:50:00|10475|10473|10462.1|10460.1|10479.5|10477.5|10454.9|10452.9|1699
1595573700000|2020-07-24 06:55:00|10462.5|10460.5|10442.1|10440.1|10463.6|10461.6|10441.6|10439.6|1601
1595574000000|2020-07-24 07:00:00|10442.6|10440.6|10452.8|10450.8|10460.9|10458.9|10442.6|10440.6|2035
1595574300000|2020-07-24 07:05:00|10452|10450|10431.6|10429.6|10456.5|10454.5|10428.8|10426.8|2042
1595574600000|2020-07-24 07:10:00|10431.1|10429.1|10419.6|10417.6|10435.3|10433.3|10417.6|10415.6|2006
1595574900000|2020-07-24 07:15:00|10420.5|10418.5|10416.6|10414.6|10433.3|10431.3|10409.1|10407.1|2205
1595575200000|2020-07-24 07:20:00|10416.9|10414.9|10419.4|10417.4|10420.3|10418.3|10404.6|10402.6|2052
1595575500000|2020-07-24 07:25:00|10419.1|10417.1|10424.3|10422.3|10429.4|10427.4|10415.9|10413.9|1535
1595575800000|2020-07-24 07:30:00|10425.8|10423.8|10396.9|10394.9|10428|10426|10396.6|10394.6|2338
1595576100000|2020-07-24 07:35:00|10396.4|10394.4|10417|10415|10419.1|10417.1|10394.6|10392.6|1762
1595576400000|2020-07-24 07:40:00|10417.5|10415.5|10426.5|10424.5|10431.9|10429.9|10416|10414|1326
1595576700000|2020-07-24 07:45:00|10426.3|10424.3|10432.9|10430.9|10438.9|10436.9|10426.1|10424.1|923
1595577000000|2020-07-24 07:50:00|10433.1|10431.1|10433.5|10431.5|10437.1|10435.1|10425.5|10423.5|840
1595577300000|2020-07-24 07:55:00|10433.4|10431.4|10432.3|10430.3|10435|10433|10425.5|10423.5|723
1595577600000|2020-07-24 08:00:00|10432|10430|10439.9|10437.9|10442.4|10440.4|10427.9|10425.9|1236
1595577900000|2020-07-24 08:05:00|10440|10438|10427.3|10425.3|10444.3|10442.3|10427.3|10425.3|1096
1595578200000|2020-07-24 08:10:00|10426.8|10424.8|10445.1|10443.1|10447.3|10445.3|10426.3|10424.3|1079
1595578500000|2020-07-24 08:15:00|10445|10443|10448.8|10446.8|10450.5|10448.5|10441.1|10439.1|989
1595578800000|2020-07-24 08:20:00|10448.9|10446.9|10444|10442|10450.1|10448.1|10438.4|10436.4|562
1595579100000|2020-07-24 08:25:00|10445|10443|10438.1|10436.1|10445.3|10443.3|10434.8|10432.8|688
1595579400000|2020-07-24 08:30:00|10438|10436|10448.1|10446.1|10451.3|10449.3|10436.5|10434.5|868
1595579700000|2020-07-24 08:35:00|10448|10446|10452.5|10450.5|10455.1|10453.1|10441.3|10439.3|838
1595580000000|2020-07-24 08:40:00|10453.1|10451.1|10451.9|10449.9|10456.1|10454.1|10449.8|10447.8|648
1595580300000|2020-07-24 08:45:00|10452|10450|10444|10442|10452.3|10450.3|10443|10441|590
1595580600000|2020-07-24 08:50:00|10443.8|10441.8|10452.4|10450.4|10454.3|10452.3|10442.4|10440.4|549
1595580900000|2020-07-24 08:55:00|10452.1|10450.1|10452.4|10450.4|10456.1|10454.1|10446.9|10444.9|603
1595581200000|2020-07-24 09:00:00|10451.9|10449.9|10445.1|10443.1|10454.5|10452.5|10444.3|10442.3|944
1595581500000|2020-07-24 09:05:00|10445.4|10443.4|10444.3|10442.3|10448.6|10446.6|10440.8|10438.8|596
1595581800000|2020-07-24 09:10:00|10444.4|10442.4|10448.8|10446.8|10452.1|10450.1|10444.4|10442.4|479
1595582100000|2020-07-24 09:15:00|10448.5|10446.5|10447.4|10445.4|10451.1|10449.1|10443.9|10441.9|519
1595582400000|2020-07-24 09:20:00|10447.5|10445.5|10452.8|10450.8|10453.6|10451.6|10445.5|10443.5|818
1595582700000|2020-07-24 09:25:00|10453|10451|10459.9|10457.9|10460.6|10458.6|10450.4|10448.4|591
1595583000000|2020-07-24 09:30:00|10460.3|10458.3|10469.1|10467.1|10470|10468|10458.9|10456.9|1320
1595583300000|2020-07-24 09:35:00|10468.1|10466.1|10464.9|10462.9|10473|10471|10463.3|10461.3|674
1595583600000|2020-07-24 09:40:00|10465|10463|10468.6|10466.6|10470.6|10468.6|10463.5|10461.5|458
1595583900000|2020-07-24 09:45:00|10468.4|10466.4|10466.6|10464.6|10470.4|10468.4|10466.5|10464.5|270
1595584200000|2020-07-24 09:50:00|10466.4|10464.4|10473.4|10471.4|10475|10473|10466.4|10464.4|566
1595584500000|2020-07-24 09:55:00|10473.3|10471.3|10481.8|10479.8|10482.6|10480.6|10473|10471|746
1595584800000|2020-07-24 10:00:00|10481.9|10479.9|10480.6|10478.6|10484.1|10482.1|10478.1|10476.1|749
1595585100000|2020-07-24 10:05:00|10480.5|10478.5|10489|10487|10492.4|10490.4|10475.9|10473.9|866
1595585400000|2020-07-24 10:10:00|10490|10488|10484.1|10482.1|10490|10488|10483|10481|627
1595585700000|2020-07-24 10:15:00|10484.3|10482.3|10489|10487|10490|10488|10481.8|10479.8|843
1595586000000|2020-07-24 10:20:00|10489.1|10487.1|10495.8|10493.8|10497.6|10495.6|10488.9|10486.9|1130
1595586300000|2020-07-24 10:25:00|10495.9|10493.9|10495.4|10493.4|10499.6|10497.6|10493.9|10491.9|502
1595586600000|2020-07-24 10:30:00|10495.1|10493.1|10475.1|10473.1|10497.6|10495.6|10475|10473|1507
1595586900000|2020-07-24 10:35:00|10475.3|10473.3|10465.3|10463.3|10476.3|10474.3|10460|10458|1468
1595587200000|2020-07-24 10:40:00|10463.6|10461.6|10466.8|10464.8|10474.5|10472.5|10463.1|10461.1|927
1595587500000|2020-07-24 10:45:00|10467.3|10465.3|10465.9|10463.9|10472.5|10470.5|10465.5|10463.5|628
1595587800000|2020-07-24 10:50:00|10465.8|10463.8|10483.1|10481.1|10489.6|10487.6|10465.5|10463.5|1156
1595588100000|2020-07-24 10:55:00|10483.3|10481.3|10484.4|10482.4|10485.5|10483.5|10480.9|10478.9|326
1595588400000|2020-07-24 11:00:00|10484.9|10482.9|10508.6|10506.6|10511.8|10509.8|10484|10482|1654
1595588700000|2020-07-24 11:05:00|10508.5|10506.5|10512.1|10510.1|10513.9|10511.9|10504|10502|1065
1595589000000|2020-07-24 11:10:00|10512.4|10510.4|10493.9|10491.9|10513.1|10511.1|10493.4|10491.4|966
1595589300000|2020-07-24 11:15:00|10492.9|10490.9|10484|10482|10498.5|10496.5|10483.3|10481.3|1202
1595589600000|2020-07-24 11:20:00|10484.5|10482.5|10482|10480|10488.1|10486.1|10478.4|10476.4|924
1595589900000|2020-07-24 11:25:00|10482.1|10480.1|10472.6|10470.6|10486.5|10484.5|10471.4|10469.4|810
1595590200000|2020-07-24 11:30:00|10472.9|10470.9|10468.5|10466.5|10475.3|10473.3|10465.1|10463.1|1015
1595590500000|2020-07-24 11:35:00|10468.4|10466.4|10460.4|10458.4|10468.5|10466.5|10459.5|10457.5|1260
1595590800000|2020-07-24 11:40:00|10459.9|10457.9|10455.1|10453.1|10464.5|10462.5|10449.4|10447.4|1341
1595591100000|2020-07-24 11:45:00|10455|10453|10444|10442|10458.3|10456.3|10426.6|10424.6|3254
1595591400000|2020-07-24 11:50:00|10444.1|10442.1|10448.1|10446.1|10453.6|10451.6|10444.1|10442.1|1292
1595591700000|2020-07-24 11:55:00|10447.8|10445.8|10462.1|10460.1|10465.5|10463.5|10446|10444|1391
1595592000000|2020-07-24 12:00:00|10462.3|10460.3|10460.8|10458.8|10464.9|10462.9|10451.9|10449.9|1010
1595592300000|2020-07-24 12:05:00|10460.6|10458.6|10470.8|10468.8|10474.1|10472.1|10460.5|10458.5|1271
1595592600000|2020-07-24 12:10:00|10471|10469|10478.3|10476.3|10482.6|10480.6|10469.6|10467.6|1222
1595592900000|2020-07-24 12:15:00|10477.9|10475.9|10472|10470|10481.9|10479.9|10471.8|10469.8|859
1595593200000|2020-07-24 12:20:00|10472.3|10470.3|10456.6|10454.6|10476.1|10474.1|10453.9|10451.9|1632
1595593500000|2020-07-24 12:25:00|10456.9|10454.9|10471.4|10469.4|10472.4|10470.4|10456.4|10454.4|896
1595593800000|2020-07-24 12:30:00|10471.5|10469.5|10462.1|10460.1|10472.1|10470.1|10461.8|10459.8|908
1595594100000|2020-07-24 12:35:00|10462|10460|10457.5|10455.5|10465.5|10463.5|10454.6|10452.6|948
1595594400000|2020-07-24 12:40:00|10457.8|10455.8|10470.6|10468.6|10471.4|10469.4|10448.5|10446.5|2835
1595594700000|2020-07-24 12:45:00|10470.8|10468.8|10477.8|10475.8|10479.6|10477.6|10465.4|10463.4|2049
1595595000000|2020-07-24 12:50:00|10477.3|10475.3|10477.4|10475.4|10482.1|10480.1|10473.3|10471.3|1234
1595595300000|2020-07-24 12:55:00|10477.5|10475.5|10461.4|10459.4|10479.5|10477.5|10457.4|10455.4|1819
1595595600000|2020-07-24 13:00:00|10459.9|10457.9|10460.6|10458.6|10470|10468|10459|10457|1886
1595595900000|2020-07-24 13:05:00|10460.5|10458.5|10441.9|10439.9|10461.4|10459.4|10441.6|10439.6|2419
1595596200000|2020-07-24 13:10:00|10441.6|10439.6|10446.4|10444.4|10448.4|10446.4|10431.6|10429.6|4435
1595596500000|2020-07-24 13:15:00|10446.6|10444.6|10449.5|10447.5|10456.3|10454.3|10444.6|10442.6|2674
1595596800000|2020-07-24 13:20:00|10449.6|10447.6|10440.6|10438.6|10455.8|10453.8|10436.9|10434.9|1651
1595597100000|2020-07-24 13:25:00|10441.1|10439.1|10430.1|10428.1|10444.6|10442.6|10426.3|10424.3|2887
1595597400000|2020-07-24 13:30:00|10429.6|10428.6|10420.9|10419.9|10447.1|10446.1|10396.4|10395.4|17930
1595597700000|2020-07-24 13:35:00|10419.4|10418.4|10352.3|10351.3|10419.4|10418.4|10329.1|10328.1|19546
1595598000000|2020-07-24 13:40:00|10351.6|10350.6|10373.5|10372.5|10380.5|10379.5|10318.3|10317.3|16617
1595598300000|2020-07-24 13:45:00|10371.8|10370.8|10350.9|10349.9|10382.9|10381.9|10348.1|10347.1|13537
1595598600000|2020-07-24 13:50:00|10351.5|10350.5|10359.4|10358.4|10373.1|10372.1|10338.1|10337.1|10928
1595598900000|2020-07-24 13:55:00|10358.9|10357.9|10397.1|10396.1|10402|10401|10350.6|10349.6|8620
1595599200000|2020-07-24 14:00:00|10396.9|10395.9|10413.6|10412.6|10421.4|10420.4|10389.8|10388.8|11777
1595599500000|2020-07-24 14:05:00|10415|10414|10444.6|10443.6|10449.4|10448.4|10405.4|10404.4|9689
1595599800000|2020-07-24 14:10:00|10445.3|10444.3|10411.8|10410.8|10446.3|10445.3|10403.1|10402.1|8590
1595600100000|2020-07-24 14:15:00|10411.6|10410.6|10439.3|10438.3|10445.3|10444.3|10405.3|10404.3|7165
1595600400000|2020-07-24 14:20:00|10439|10438|10465.1|10464.1|10474.5|10473.5|10439|10438|8862
1595600700000|2020-07-24 14:25:00|10465.3|10464.3|10460.8|10459.8|10475.1|10474.1|10451.3|10450.3|8881
1595601000000|2020-07-24 14:30:00|10461|10460|10414.3|10413.3|10469.6|10468.6|10407.3|10406.3|8460
1595601300000|2020-07-24 14:35:00|10415.3|10414.3|10418.5|10417.5|10437.6|10436.6|10405.8|10404.8|6819
1595601600000|2020-07-24 14:40:00|10418.8|10417.8|10444.1|10443.1|10449.3|10448.3|10418.1|10417.1|5931
1595601900000|2020-07-24 14:45:00|10444|10443|10448.9|10447.9|10457.6|10456.6|10428.6|10427.6|5187
1595602200000|2020-07-24 14:50:00|10449|10448|10477.5|10476.5|10483.5|10482.5|10442.8|10441.8|6002
1595602500000|2020-07-24 14:55:00|10477.6|10476.6|10515.8|10514.8|10517|10516|10477.6|10476.6|9190
1595602800000|2020-07-24 15:00:00|10515.5|10514.5|10499.5|10498.5|10522.5|10521.5|10497.9|10496.9|7653
1595603100000|2020-07-24 15:05:00|10499.3|10498.3|10509.1|10508.1|10518.3|10517.3|10495.3|10494.3|5996
1595603400000|2020-07-24 15:10:00|10509.5|10508.5|10508|10507|10517.8|10516.8|10499.5|10498.5|4716
1595603700000|2020-07-24 15:15:00|10508.1|10507.1|10495.9|10494.9|10517|10516|10487.8|10486.8|5836
1595604000000|2020-07-24 15:20:00|10495.8|10494.8|10525.5|10524.5|10527.3|10526.3|10495.3|10494.3|6974
1595604300000|2020-07-24 15:25:00|10524.8|10523.8|10537|10536|10544.1|10543.1|10523.5|10522.5|7146
1595604600000|2020-07-24 15:30:00|10536.8|10535.8|10527.3|10526.3|10540.8|10539.8|10519.3|10518.3|6012
1595604900000|2020-07-24 15:35:00|10526.8|10525.8|10503|10502|10528.8|10527.8|10502|10501|6064
1595605200000|2020-07-24 15:40:00|10504.3|10503.3|10531|10530|10532.8|10531.8|10502.9|10501.9|4820
1595605500000|2020-07-24 15:45:00|10531.1|10530.1|10503.3|10502.3|10537.5|10536.5|10500.1|10499.1|5579
1595605800000|2020-07-24 15:50:00|10502.6|10501.6|10502.5|10501.5|10516|10515|10496.8|10495.8|3363
1595606100000|2020-07-24 15:55:00|10502.4|10501.4|10522|10521|10524|10523|10485.5|10484.5|5908
1595606400000|2020-07-24 16:00:00|10522.1|10521.1|10495.8|10494.8|10524.3|10523.3|10489.8|10488.8|7010
1595606700000|2020-07-24 16:05:00|10496|10495|10482.8|10481.8|10501.1|10500.1|10470.6|10469.6|6049
1595607000000|2020-07-24 16:10:00|10482.5|10481.5|10458.8|10457.8|10494|10493|10458.5|10457.5|5440
1595607300000|2020-07-24 16:15:00|10459|10458|10454.8|10453.8|10470.8|10469.8|10453|10452|6408
1595607600000|2020-07-24 16:20:00|10456|10455|10452.5|10451.5|10472|10471|10447.3|10446.3|5367
1595607900000|2020-07-24 16:25:00|10452|10451|10483.1|10482.1|10486|10485|10451.9|10450.9|5315
1595608200000|2020-07-24 16:30:00|10483.4|10482.4|10475|10474|10487.5|10486.5|10468.5|10467.5|4110
1595608500000|2020-07-24 16:35:00|10475.8|10474.8|10471.5|10470.5|10479.5|10478.5|10465.8|10464.8|3313
1595608800000|2020-07-24 16:40:00|10472.4|10471.4|10448.6|10447.6|10475.3|10474.3|10444.1|10443.1|4318
1595609100000|2020-07-24 16:45:00|10448|10447|10454.4|10453.4|10457.5|10456.5|10444.4|10443.4|4460
1595609400000|2020-07-24 16:50:00|10454.6|10453.6|10450.4|10449.4|10460.8|10459.8|10439.8|10438.8|4932
1595609700000|2020-07-24 16:55:00|10450.8|10449.8|10445.3|10444.3|10451.4|10450.4|10434.9|10433.9|4756
1595610000000|2020-07-24 17:00:00|10444.9|10443.9|10453.6|10452.6|10467.4|10466.4|10440.5|10439.5|4127
1595610300000|2020-07-24 17:05:00|10454.1|10453.1|10428.9|10427.9|10458.8|10457.8|10421.6|10420.6|6404
1595610600000|2020-07-24 17:10:00|10428.1|10427.1|10400.1|10399.1|10430.6|10429.6|10399.5|10398.5|8240
1595610900000|2020-07-24 17:15:00|10399.9|10398.9|10410.6|10409.6|10412.4|10411.4|10396.5|10395.5|4292
1595611200000|2020-07-24 17:20:00|10410.5|10409.5|10424.6|10423.6|10425.9|10424.9|10410.4|10409.4|3999
1595611500000|2020-07-24 17:25:00|10424.8|10423.8|10446.6|10445.6|10449|10448|10423.8|10422.8|3667
1595611800000|2020-07-24 17:30:00|10446.9|10445.9|10431.6|10430.6|10447.5|10446.5|10429.1|10428.1|5106
1595612100000|2020-07-24 17:35:00|10431.9|10430.9|10451.1|10450.1|10453.1|10452.1|10431.9|10430.9|3590
1595612400000|2020-07-24 17:40:00|10451.3|10450.3|10467.6|10466.6|10475.5|10474.5|10451.3|10450.3|3970
1595612700000|2020-07-24 17:45:00|10467.1|10466.1|10499.1|10498.1|10499.9|10498.9|10466.6|10465.6|4538
1595613000000|2020-07-24 17:50:00|10498.8|10497.8|10486.4|10485.4|10499.1|10498.1|10478.6|10477.6|3899
1595613300000|2020-07-24 17:55:00|10486.3|10485.3|10487.5|10486.5|10491.1|10490.1|10482|10481|2814
1595613600000|2020-07-24 18:00:00|10487.8|10486.8|10504.8|10503.8|10511.9|10510.9|10481.5|10480.5|4758
1595613900000|2020-07-24 18:05:00|10504.9|10503.9|10515.6|10514.6|10522.1|10521.1|10499.4|10498.4|3976
1595614200000|2020-07-24 18:10:00|10515.9|10514.9|10508.1|10507.1|10521.1|10520.1|10501.5|10500.5|3985
1595614500000|2020-07-24 18:15:00|10507.9|10506.9|10497.4|10496.4|10513.1|10512.1|10495.3|10494.3|3763
1595614800000|2020-07-24 18:20:00|10497.3|10496.3|10506.4|10505.4|10507.9|10506.9|10497.3|10496.3|5998
1595615100000|2020-07-24 18:25:00|10506.6|10505.6|10525.5|10524.5|10525.8|10524.8|10503.3|10502.3|3273
1595615400000|2020-07-24 18:30:00|10525.4|10524.4|10499.1|10498.1|10526.1|10525.1|10496.4|10495.4|3405
1595615700000|2020-07-24 18:35:00|10498.9|10497.9|10508.4|10507.4|10509.1|10508.1|10485.1|10484.1|4082
1595616000000|2020-07-24 18:40:00|10508.9|10507.9|10497.9|10496.9|10513.6|10512.6|10495.1|10494.1|3034
1595616300000|2020-07-24 18:45:00|10497.6|10496.6|10488.1|10487.1|10504.1|10503.1|10485.3|10484.3|2681
1595616600000|2020-07-24 18:50:00|10488|10487|10479.1|10478.1|10497.4|10496.4|10476.6|10475.6|3274
1595616900000|2020-07-24 18:55:00|10479.3|10478.3|10491.8|10490.8|10493.9|10492.9|10469.3|10468.3|3737
1595617200000|2020-07-24 19:00:00|10491.6|10490.6|10502.1|10501.1|10503.4|10502.4|10481.1|10480.1|4023
1595617500000|2020-07-24 19:05:00|10501.9|10500.9|10504.3|10503.3|10512.1|10511.1|10497.6|10496.6|3291
1595617800000|2020-07-24 19:10:00|10504.4|10503.4|10505.6|10504.6|10518.4|10517.4|10500.1|10499.1|3766
1595618100000|2020-07-24 19:15:00|10505.5|10504.5|10475.3|10474.3|10507.4|10506.4|10473.4|10472.4|5108
1595618400000|2020-07-24 19:20:00|10475.6|10474.6|10473|10472|10488.6|10487.6|10471.1|10470.1|3883
1595618700000|2020-07-24 19:25:00|10472.6|10471.6|10461|10460|10482.7|10481.7|10455.7|10454.7|5098
1595619000000|2020-07-24 19:30:00|10461.2|10460.2|10448.4|10447.4|10470|10469|10443.2|10442.2|7258
1595619300000|2020-07-24 19:35:00|10449.2|10448.2|10482.7|10481.7|10490.4|10489.4|10449.2|10448.2|6894
1595619600000|2020-07-24 19:40:00|10483|10482|10472|10471|10492.2|10491.2|10469.5|10468.5|4736
1595619900000|2020-07-24 19:45:00|10472.2|10471.2|10475.5|10474.5|10480.5|10479.5|10463.2|10462.2|4436
1595620200000|2020-07-24 19:50:00|10474.9|10473.9|10479.5|10478.5|10490.7|10489.7|10460.7|10459.7|7935
1595620500000|2020-07-24 19:55:00|10479|10478|10486.4|10485.4|10490.7|10489.7|10470.2|10469.2|8052
1595620800000|2020-07-24 20:00:00|10486.2|10485.2|10488.6|10486.6|10494.8|10492.8|10480.3|10478.3|4272
1595621100000|2020-07-24 20:05:00|10489.2|10487.2|10489.7|10487.7|10490|10488|10485.1|10483.1|1345
1595621400000|2020-07-24 20:10:00|10489.3|10487.3|10473.5|10468.5|10489.8|10487.8|10470.1|10468.1|2064
1595621700000|2020-07-24 20:15:00|10473.4|10468.4|10475.1|10470.1|10478.8|10473.8|10473.4|10468.4|4
1595622000000|2020-07-24 20:20:00|10475.6|10470.6|10475.8|10470.8|10476.4|10471.4|10475.6|10470.6|0
1595622300000|2020-07-24 20:25:00|10475.7|10470.7|10475.8|10470.8|10476.4|10471.4|10475.3|10470.3|0
1595622600000|2020-07-24 20:30:00|10474.3|10472.3|10481.6|10479.6|10482.1|10480.1|10473.6|10471.6|416
1595622900000|2020-07-24 20:35:00|10481.1|10479.1|10478.8|10476.8|10482.8|10480.8|10478.6|10476.6|221
1595623200000|2020-07-24 20:40:00|10479.8|10477.8|10480.1|10478.1|10480.1|10478.1|10475.6|10473.6|374
1595623500000|2020-07-24 20:45:00|10479.8|10477.8|10480.3|10478.3|10481.1|10479.1|10477.6|10475.6|195
1595623800000|2020-07-24 20:50:00|10480.6|10478.6|10477.6|10475.6|10481.6|10479.6|10477.3|10475.3|180
1595624100000|2020-07-24 20:55:00|10478.3|10476.3|10478.7|10473.7|10480.1|10478.1|10475.3|10473.3|227
1595624400000|2020-07-24 21:00:00|10478.6|10473.6|10478.6|10473.6|10478.6|10473.6|10478.6|10473.6|0
1595800800000|2020-07-26 22:00:00|10501.6|10499.6|10515.5|10513.5|10532|10530|10501.6|10499.6|1936
1595801100000|2020-07-26 22:05:00|10515.3|10513.3|10502.7|10500.7|10520|10518|10502|10500|900
1595801400000|2020-07-26 22:10:00|10501.5|10499.5|10491.7|10489.7|10509.8|10507.8|10483|10481|874
1595801700000|2020-07-26 22:15:00|10491.8|10489.8|10467.2|10465.2|10498|10496|10464.2|10462.2|983
1595802000000|2020-07-26 22:20:00|10467.3|10465.3|10454.8|10452.8|10475.7|10473.7|10446|10444|1444
1595802300000|2020-07-26 22:25:00|10454.7|10452.7|10468.8|10466.8|10473.6|10471.6|10454.7|10452.7|746
1595802600000|2020-07-26 22:30:00|10468.7|10466.7|10471.3|10469.3|10472|10470|10460.6|10458.6|506
1595802900000|2020-07-26 22:35:00|10471.2|10469.2|10472.1|10470.1|10478.1|10476.1|10470.7|10468.7|480
1595803200000|2020-07-26 22:40:00|10472.2|10470.2|10472.2|10470.2|10473.8|10471.8|10469.5|10467.5|221
1595803500000|2020-07-26 22:45:00|10472.3|10470.3|10464.7|10462.7|10473|10471|10454.8|10452.8|575
1595803800000|2020-07-26 22:50:00|10464.6|10462.6|10455|10453|10465.6|10463.6|10449.6|10447.6|521
1595804100000|2020-07-26 22:55:00|10455.3|10453.3|10458.8|10456.8|10459.1|10457.1|10451.2|10449.2|409
1595804400000|2020-07-26 23:00:00|10459|10457|10435.7|10433.7|10464.2|10462.2|10428.1|10426.1|1329
1595804700000|2020-07-26 23:05:00|10434.8|10432.8|10430.3|10428.3|10434.8|10432.8|10416.5|10414.5|1046
1595805000000|2020-07-26 23:10:00|10430.2|10428.2|10422.6|10420.6|10434.8|10432.8|10422.6|10420.6|347
1595805300000|2020-07-26 23:15:00|10422.5|10420.5|10438.5|10436.5|10438.5|10436.5|10419.1|10417.1|601
1595805600000|2020-07-26 23:20:00|10438.8|10436.8|10435.8|10433.8|10441.3|10439.3|10435.1|10433.1|308
1595805900000|2020-07-26 23:25:00|10436.3|10434.3|10434.5|10432.5|10440.5|10438.5|10433.5|10431.5|218
1595806200000|2020-07-26 23:30:00|10435.1|10433.1|10448.8|10446.8|10452.2|10450.2|10435.1|10433.1|703
1595806500000|2020-07-26 23:35:00|10449|10447|10452.8|10450.8|10454.5|10452.5|10447.6|10445.6|428
1595806800000|2020-07-26 23:40:00|10452.2|10450.2|10458.2|10456.2|10461.5|10459.5|10450.3|10448.3|410
1595807100000|2020-07-26 23:45:00|10458.7|10456.7|10460.3|10458.3|10464|10462|10457.6|10455.6|428
1595807400000|2020-07-26 23:50:00|10460.6|10458.6|10453.6|10451.6|10468.8|10466.8|10451.6|10449.6|602
1595807700000|2020-07-26 23:55:00|10454|10452|10454.7|10452.7|10461.2|10459.2|10453.6|10451.6|221
1595808000000|2020-07-27 00:00:00|10454.8|10452.8|10471.7|10469.7|10472.5|10470.5|10449.6|10447.6|687
1595808300000|2020-07-27 00:05:00|10472|10470|10481.3|10479.3|10481.5|10479.5|10466.7|10464.7|469
1595808600000|2020-07-27 00:10:00|10481.2|10479.2|10491.6|10489.6|10493.8|10491.8|10479.5|10477.5|809
1595808900000|2020-07-27 00:15:00|10490.2|10488.2|10499.3|10497.3|10502.1|10500.1|10485.8|10483.8|797
1595809200000|2020-07-27 00:20:00|10499.1|10497.1|10503.6|10501.6|10509|10507|10497|10495|593
1595809500000|2020-07-27 00:25:00|10503.5|10501.5|10518.8|10516.8|10519|10517|10499|10497|622
1595809800000|2020-07-27 00:30:00|10518.6|10516.6|10504.3|10502.3|10524.7|10522.7|10503.7|10501.7|684
1595810100000|2020-07-27 00:35:00|10504.1|10502.1|10506.6|10504.6|10508.5|10506.5|10500.6|10498.6|334
1595810400000|2020-07-27 00:40:00|10506.7|10504.7|10507|10505|10507.1|10505.1|10498.6|10496.6|385
1595810700000|2020-07-27 00:45:00|10506.7|10504.7|10506.3|10504.3|10510.1|10508.1|10505.8|10503.8|245
1595811000000|2020-07-27 00:50:00|10506.2|10504.2|10506.3|10504.3|10509.6|10507.6|10503.7|10501.7|143
1595811300000|2020-07-27 00:55:00|10506.1|10504.1|10504.6|10502.6|10509.1|10507.1|10503.6|10501.6|188
1595811600000|2020-07-27 01:00:00|10504.7|10502.7|10521.1|10519.1|10521.5|10519.5|10500|10498|744
1595811900000|2020-07-27 01:05:00|10521|10519|10523.7|10521.7|10531.2|10529.2|10521|10519|673
1595812200000|2020-07-27 01:10:00|10524|10522|10521.2|10519.2|10526.6|10524.6|10516.5|10514.5|499
1595812500000|2020-07-27 01:15:00|10521.1|10519.1|10521.1|10519.1|10523.8|10521.8|10514.5|10512.5|310
1595812800000|2020-07-27 01:20:00|10520.8|10518.8|10516.7|10514.7|10522.5|10520.5|10515.1|10513.1|390
1595813100000|2020-07-27 01:25:00|10517.1|10515.1|10519.5|10517.5|10521.2|10519.2|10508|10506|377
1595813400000|2020-07-27 01:30:00|10519.3|10517.3|10509.5|10507.5|10524.5|10522.5|10508.2|10506.2|661
1595813700000|2020-07-27 01:35:00|10509.3|10507.3|10514.7|10512.7|10520.3|10518.3|10506.5|10504.5|450
1595814000000|2020-07-27 01:40:00|10514.5|10512.5|10506.2|10504.2|10515.8|10513.8|10501.5|10499.5|599
1595814300000|2020-07-27 01:45:00|10506|10504|10508|10506|10510.5|10508.5|10501.8|10499.8|459
1595814600000|2020-07-27 01:50:00|10508.1|10506.1|10511.6|10509.6|10516.3|10514.3|10507.7|10505.7|398
1595814900000|2020-07-27 01:55:00|10511.3|10509.3|10512.1|10510.1|10521.6|10519.6|10508.2|10506.2|390
1595815200000|2020-07-27 02:00:00|10512.2|10510.2|10514.8|10512.8|10519.2|10517.2|10512.1|10510.1|315
1595815500000|2020-07-27 02:05:00|10515|10513|10523.6|10521.6|10525.2|10523.2|10512.5|10510.5|231
1595815800000|2020-07-27 02:10:00|10523.2|10521.2|10522.5|10520.5|10528.2|10526.2|10520.8|10518.8|360
1595816100000|2020-07-27 02:15:00|10522.6|10520.6|10517.6|10515.6|10522.6|10520.6|10513.6|10511.6|209
1595816400000|2020-07-27 02:20:00|10517.7|10515.7|10506.6|10504.6|10518.1|10516.1|10502|10500|600
1595816700000|2020-07-27 02:25:00|10506.5|10504.5|10495.3|10493.3|10508.6|10506.6|10488.8|10486.8|810
1595817000000|2020-07-27 02:30:00|10496|10494|10518.3|10516.3|10523.1|10521.1|10495|10493|880
1595817300000|2020-07-27 02:35:00|10518.1|10516.1|10518.3|10516.3|10524.3|10522.3|10514.1|10512.1|357
1595817600000|2020-07-27 02:40:00|10518.5|10516.5|10526.3|10524.3|10528.6|10526.6|10514.8|10512.8|376
1595817900000|2020-07-27 02:45:00|10527|10525|10548.7|10546.7|10556.5|10554.5|10527|10525|1890
1595818200000|2020-07-27 02:50:00|10549.3|10547.3|10544.5|10542.5|10550.1|10548.1|10543|10541|355
1595818500000|2020-07-27 02:55:00|10544.6|10542.6|10547.6|10545.6|10548.1|10546.1|10544.5|10542.5|187
1595818800000|2020-07-27 03:00:00|10547.7|10545.7|10549.5|10547.5|10553.8|10551.8|10543.8|10541.8|368
1595819100000|2020-07-27 03:05:00|10549.6|10547.6|10548.3|10546.3|10553.7|10551.7|10545.5|10543.5|307
1595819400000|2020-07-27 03:10:00|10548.2|10546.2|10550.1|10548.1|10550.3|10548.3|10545.1|10543.1|159
1595819700000|2020-07-27 03:15:00|10550.3|10548.3|10540|10538|10554|10552|10539.3|10537.3|540
1595820000000|2020-07-27 03:20:00|10540.1|10538.1|10544.3|10542.3|10544.3|10542.3|10538.7|10536.7|260
1595820300000|2020-07-27 03:25:00|10544.2|10542.2|10542.5|10540.5|10550.3|10548.3|10541.1|10539.1|302
1595820600000|2020-07-27 03:30:00|10542.3|10540.3|10547.8|10545.8|10549.8|10547.8|10541.8|10539.8|199
1595820900000|2020-07-27 03:35:00|10547.7|10545.7|10541.7|10539.7|10551.1|10549.1|10539.7|10537.7|341
1595821200000|2020-07-27 03:40:00|10541.2|10539.2|10538.2|10536.2|10542.7|10540.7|10535.8|10533.8|525
1595821500000|2020-07-27 03:45:00|10538.5|10536.5|10538.7|10536.7|10539.2|10537.2|10529.6|10527.6|587
1595821800000|2020-07-27 03:50:00|10539.5|10537.5|10541.6|10539.6|10543.8|10541.8|10538.6|10536.6|339
1595822100000|2020-07-27 03:55:00|10541.5|10539.5|10544.7|10542.7|10550|10548|10541.1|10539.1|491
1595822400000|2020-07-27 04:00:00|10544.6|10542.6|10544.1|10542.1|10547.5|10545.5|10541.2|10539.2|198
1595822700000|2020-07-27 04:05:00|10544|10542|10548.8|10546.8|10551.5|10549.5|10542.7|10540.7|272
1595823000000|2020-07-27 04:10:00|10548.7|10546.7|10544.3|10542.3|10550|10548|10543.5|10541.5|227
1595823300000|2020-07-27 04:15:00|10544.2|10542.2|10545.5|10543.5|10546.6|10544.6|10543.2|10541.2|204
1595823600000|2020-07-27 04:20:00|10545.6|10543.6|10546.3|10544.3|10548.2|10546.2|10544|10542|116
1595823900000|2020-07-27 04:25:00|10546.5|10544.5|10552|10550|10552.2|10550.2|10545|10543|174
1595824200000|2020-07-27 04:30:00|10551.7|10549.7|10551.3|10549.3|10552.2|10550.2|10546.8|10544.8|254
1595824500000|2020-07-27 04:35:00|10552.1|10550.1|10551.6|10549.6|10557|10555|10551.1|10549.1|393
1595824800000|2020-07-27 04:40:00|10551.5|10549.5|10550.3|10548.3|10552.5|10550.5|10547.8|10545.8|116
1595825100000|2020-07-27 04:45:00|10550|10548|10546.2|10544.2|10551.2|10549.2|10543.8|10541.8|191
1595825400000|2020-07-27 04:50:00|10546.5|10544.5|10546.2|10544.2|10551.3|10549.3|10546|10544|198
1595825700000|2020-07-27 04:55:00|10545.8|10543.8|10542.5|10540.5|10546|10544|10541|10539|256
1595826000000|2020-07-27 05:00:00|10542.6|10540.6|10543|10541|10544.7|10542.7|10537.1|10535.1|328
1595826300000|2020-07-27 05:05:00|10542.8|10540.8|10534.3|10532.3|10542.8|10540.8|10529.6|10527.6|536
1595826600000|2020-07-27 05:10:00|10534.6|10532.6|10533.7|10531.7|10537.3|10535.3|10531.3|10529.3|337
1595826900000|2020-07-27 05:15:00|10533.5|10531.5|10535.1|10533.1|10535.3|10533.3|10528|10526|287
1595827200000|2020-07-27 05:20:00|10535|10533|10540|10538|10541.5|10539.5|10533.3|10531.3|298
1595827500000|2020-07-27 05:25:00|10540.1|10538.1|10539.8|10537.8|10542|10540|10538.2|10536.2|235
1595827800000|2020-07-27 05:30:00|10540|10538|10541.1|10539.1|10546.6|10544.6|10539.3|10537.3|339
1595828100000|2020-07-27 05:35:00|10541.3|10539.3|10534.6|10532.6|10541.8|10539.8|10531.3|10529.3|290
1595828400000|2020-07-27 05:40:00|10534.7|10532.7|10533.3|10531.3|10537.5|10535.5|10532.2|10530.2|157
1595828700000|2020-07-27 05:45:00|10533.5|10531.5|10537.2|10535.2|10541.5|10539.5|10532.8|10530.8|318
1595829000000|2020-07-27 05:50:00|10537.3|10535.3|10527|10525|10537.3|10535.3|10524.2|10522.2|544
1595829300000|2020-07-27 05:55:00|10527.2|10525.2|10525.6|10523.6|10534.1|10532.1|10525.3|10523.3|481
1595829600000|2020-07-27 06:00:00|10525.8|10523.8|10532.8|10530.8|10536.5|10534.5|10524.8|10522.8|967
1595829900000|2020-07-27 06:05:00|10532.7|10530.7|10530.2|10528.2|10532.7|10530.7|10524.1|10522.1|786
1595830200000|2020-07-27 06:10:00|10529.8|10527.8|10527.1|10525.1|10531.1|10529.1|10524.1|10522.1|559
1595830500000|2020-07-27 06:15:00|10526.8|10524.8|10531.1|10529.1|10533|10531|10525.1|10523.1|481
1595830800000|2020-07-27 06:20:00|10531.2|10529.2|10525.8|10523.8|10533.5|10531.5|10525|10523|430
1595831100000|2020-07-27 06:25:00|10525.7|10523.7|10524.1|10522.1|10530.3|10528.3|10522.1|10520.1|523
1595831400000|2020-07-27 06:30:00|10524.2|10522.2|10539.8|10537.8|10540.6|10538.6|10524.1|10522.1|867
1595831700000|2020-07-27 06:35:00|10540.1|10538.1|10536.8|10534.8|10540.1|10538.1|10534.8|10532.8|325
1595832000000|2020-07-27 06:40:00|10537|10535|10542.8|10540.8|10544.3|10542.3|10536.8|10534.8|425
1595832300000|2020-07-27 06:45:00|10543|10541|10537.6|10535.6|10544.6|10542.6|10536.1|10534.1|496
1595832600000|2020-07-27 06:50:00|10537.8|10535.8|10545.6|10543.6|10546.1|10544.1|10536.8|10534.8|332
1595832900000|2020-07-27 06:55:00|10545.5|10543.5|10542.1|10540.1|10547.3|10545.3|10540.7|10538.7|528
1595833200000|2020-07-27 07:00:00|10541.8|10539.8|10538.1|10536.1|10543.6|10541.6|10528.7|10526.7|1640
1595833500000|2020-07-27 07:05:00|10538.6|10536.6|10535.2|10533.2|10545.3|10543.3|10533.6|10531.6|959
1595833800000|2020-07-27 07:10:00|10535.3|10533.3|10530.7|10528.7|10539.2|10537.2|10530.6|10528.6|861
1595834100000|2020-07-27 07:15:00|10531.1|10529.1|10526.5|10524.5|10533.3|10531.3|10524.1|10522.1|1067
1595834400000|2020-07-27 07:20:00|10527.5|10525.5|10527|10525|10528.8|10526.8|10520.6|10518.6|772
1595834700000|2020-07-27 07:25:00|10526.6|10524.6|10520.3|10518.3|10526.7|10524.7|10512.8|10510.8|1163
1595835000000|2020-07-27 07:30:00|10520.5|10518.5|10519.1|10517.1|10523.8|10521.8|10510.2|10508.2|975
1595835300000|2020-07-27 07:35:00|10519.5|10517.5|10523.3|10521.3|10526.5|10524.5|10511.8|10509.8|896
1595835600000|2020-07-27 07:40:00|10523.2|10521.2|10525.3|10523.3|10528.1|10526.1|10521.2|10519.2|563
1595835900000|2020-07-27 07:45:00|10525.1|10523.1|10523.7|10521.7|10529.7|10527.7|10523.1|10521.1|356
1595836200000|2020-07-27 07:50:00|10523.8|10521.8|10523.6|10521.6|10527.2|10525.2|10521|10519|340
1595836500000|2020-07-27 07:55:00|10523.7|10521.7|10533.2|10531.2|10533.7|10531.7|10519.7|10517.7|502
1595836800000|2020-07-27 08:00:00|10533.6|10531.6|10541|10539|10544.2|10542.2|10531.5|10529.5|819
1595837100000|2020-07-27 08:05:00|10540.8|10538.8|10537|10535|10542.1|10540.1|10536.6|10534.6|395
1595837400000|2020-07-27 08:10:00|10536.7|10534.7|10541.7|10539.7|10543.5|10541.5|10536.7|10534.7|293
1595837700000|2020-07-27 08:15:00|10541.8|10539.8|10540.5|10538.5|10544|10542|10539.3|10537.3|292
1595838000000|2020-07-27 08:20:00|10540.6|10538.6|10534|10532|10541.8|10539.8|10529.3|10527.3|527
1595838300000|2020-07-27 08:25:00|10533.6|10531.6|10532.6|10530.6|10535.2|10533.2|10527.2|10525.2|322
1595838600000|2020-07-27 08:30:00|10532.5|10530.5|10538.8|10536.8|10540.5|10538.5|10530.2|10528.2|376
1595838900000|2020-07-27 08:35:00|10538.7|10536.7|10537.7|10535.7|10544.3|10542.3|10535|10533|454
1595839200000|2020-07-27 08:40:00|10537.8|10535.8|10536.6|10534.6|10542.5|10540.5|10532.3|10530.3|391
1595839500000|2020-07-27 08:45:00|10536.7|10534.7|10532.3|10530.3|10541|10539|10530.7|10528.7|281
1595839800000|2020-07-27 08:50:00|10532.5|10530.5|10535.5|10533.5|10536.7|10534.7|10531.3|10529.3|186
1595840100000|2020-07-27 08:55:00|10535.3|10533.3|10534|10532|10535.3|10533.3|10532.2|10530.2|164
1595840400000|2020-07-27 09:00:00|10534.3|10532.3|10534|10532|10540.5|10538.5|10531.3|10529.3|270
1595840700000|2020-07-27 09:05:00|10533|10531|10539.3|10537.3|10540.3|10538.3|10533|10531|247
1595841000000|2020-07-27 09:10:00|10539.5|10537.5|10536.6|10534.6|10543.8|10541.8|10535.3|10533.3|401
1595841300000|2020-07-27 09:15:00|10536.7|10534.7|10549.8|10547.8|10550.5|10548.5|10536.7|10534.7|554
1595841600000|2020-07-27 09:20:00|10550|10548|10548.5|10546.5|10553.8|10551.8|10546.3|10544.3|436
1595841900000|2020-07-27 09:25:00|10548.6|10546.6|10557.3|10555.3|10557.3|10555.3|10548.3|10546.3|573
1595842200000|2020-07-27 09:30:00|10557.5|10555.5|10561.6|10559.6|10563.6|10561.6|10553.6|10551.6|891
1595842500000|2020-07-27 09:35:00|10561.3|10559.3|10562.1|10560.1|10562.7|10560.7|10556.3|10554.3|517
1595842800000|2020-07-27 09:40:00|10561.6|10559.6|10561|10559|10566.6|10564.6|10560.2|10558.2|527
1595843100000|2020-07-27 09:45:00|10561.3|10559.3|10558.6|10556.6|10561.6|10559.6|10557.8|10555.8|423
1595843400000|2020-07-27 09:50:00|10558.5|10556.5|10560|10558|10562|10560|10556.3|10554.3|431
1595843700000|2020-07-27 09:55:00|10559.8|10557.8|10562.1|10560.1|10566.5|10564.5|10559.5|10557.5|392
1595844000000|2020-07-27 10:00:00|10562.2|10560.2|10563.8|10561.8|10564.6|10562.6|10556.6|10554.6|536
1595844300000|2020-07-27 10:05:00|10564|10562|10557.6|10555.6|10566.8|10564.8|10556.3|10554.3|564
1595844600000|2020-07-27 10:10:00|10557.7|10555.7|10557.6|10555.6|10558.8|10556.8|10552.1|10550.1|684
1595844900000|2020-07-27 10:15:00|10557.7|10555.7|10566.1|10564.1|10566.1|10564.1|10554.7|10552.7|529
1595845200000|2020-07-27 10:20:00|10566.2|10564.2|10571.1|10569.1|10576.1|10574.1|10565.5|10563.5|980
1595845500000|2020-07-27 10:25:00|10571.2|10569.2|10591.1|10589.1|10591.1|10589.1|10567.6|10565.6|1527
1595845800000|2020-07-27 10:30:00|10590.1|10588.1|10588.8|10586.8|10593.7|10591.7|10585.6|10583.6|974
1595846100000|2020-07-27 10:35:00|10589|10587|10597.6|10595.6|10601.2|10599.2|10587.2|10585.2|866
1595846400000|2020-07-27 10:40:00|10597.1|10595.1|10590.3|10588.3|10597.2|10595.2|10587.1|10585.1|736
1595846700000|2020-07-27 10:45:00|10590.2|10588.2|10589|10587|10593.2|10591.2|10585.8|10583.8|617
1595847000000|2020-07-27 10:50:00|10589.3|10587.3|10587.1|10585.1|10589.7|10587.7|10583.2|10581.2|497
1595847300000|2020-07-27 10:55:00|10587.2|10585.2|10584.2|10582.2|10587.3|10585.3|10579.6|10577.6|548
1595847600000|2020-07-27 11:00:00|10582.2|10580.2|10569.2|10567.2|10582.2|10580.2|10569.1|10567.1|1040
1595847900000|2020-07-27 11:05:00|10568.8|10566.8|10568.5|10566.5|10572.1|10570.1|10564|10562|877
1595848200000|2020-07-27 11:10:00|10568.3|10566.3|10575|10573|10575.3|10573.3|10565|10563|576
1595848500000|2020-07-27 11:15:00|10574.8|10572.8|10575.2|10573.2|10578.2|10576.2|10571.7|10569.7|470
1595848800000|2020-07-27 11:20:00|10575.1|10573.1|10567.3|10565.3|10577.6|10575.6|10565.1|10563.1|604
1595849100000|2020-07-27 11:25:00|10567.5|10565.5|10576.8|10574.8|10577.8|10575.8|10567.5|10565.5|530
1595849400000|2020-07-27 11:30:00|10576.6|10574.6|10578.1|10576.1|10580.1|10578.1|10574|10572|802
1595849700000|2020-07-27 11:35:00|10578|10576|10574.2|10572.2|10579|10577|10573.8|10571.8|229
1595850000000|2020-07-27 11:40:00|10573.8|10571.8|10586.8|10584.8|10588.1|10586.1|10571.6|10569.6|785
1595850300000|2020-07-27 11:45:00|10586.6|10584.6|10586.5|10584.5|10587.5|10585.5|10580.8|10578.8|852
1595850600000|2020-07-27 11:50:00|10586.6|10584.6|10588.1|10586.1|10590.8|10588.8|10586.5|10584.5|529
1595850900000|2020-07-27 11:55:00|10588.2|10586.2|10590.2|10588.2|10590.6|10588.6|10584.3|10582.3|506
1595851200000|2020-07-27 12:00:00|10590.3|10588.3|10575.8|10573.8|10590.3|10588.3|10575.8|10573.8|804
1595851500000|2020-07-27 12:05:00|10575.7|10573.7|10571.3|10569.3|10578.2|10576.2|10568.1|10566.1|901
1595851800000|2020-07-27 12:10:00|10571.2|10569.2|10576.8|10574.8|10577.6|10575.6|10570.8|10568.8|492
1595852100000|2020-07-27 12:15:00|10577|10575|10578.6|10576.6|10583.6|10581.6|10572.8|10570.8|764
1595852400000|2020-07-27 12:20:00|10578.8|10576.8|10572|10570|10579.8|10577.8|10566.1|10564.1|1027
1595852700000|2020-07-27 12:25:00|10572.1|10570.1|10574.8|10572.8|10575.1|10573.1|10568.1|10566.1|485
1595853000000|2020-07-27 12:30:00|10575|10573|10562.3|10560.3|10575.1|10573.1|10558.7|10556.7|1647
1595853300000|2020-07-27 12:35:00|10562.2|10560.2|10568.8|10566.8|10570.3|10568.3|10562.2|10560.2|829
1595853600000|2020-07-27 12:40:00|10569.1|10567.1|10561.2|10559.2|10571|10569|10559.5|10557.5|1017
1595853900000|2020-07-27 12:45:00|10560.7|10558.7|10561.1|10559.1|10563.3|10561.3|10554.2|10552.2|1417
1595854200000|2020-07-27 12:50:00|10561.2|10559.2|10560.3|10558.3|10562.8|10560.8|10552.5|10550.5|1359
1595854500000|2020-07-27 12:55:00|10560.1|10558.1|10564.3|10562.3|10565.1|10563.1|10559.8|10557.8|761
1595854800000|2020-07-27 13:00:00|10564.1|10562.1|10562.8|10560.8|10564.6|10562.6|10558.2|10556.2|814
1595855100000|2020-07-27 13:05:00|10563.1|10561.1|10568.1|10566.1|10573.6|10571.6|10561.3|10559.3|1153
1595855400000|2020-07-27 13:10:00|10567.1|10565.1|10565.6|10563.6|10569.7|10567.7|10561.8|10559.8|893
1595855700000|2020-07-27 13:15:00|10565.5|10563.5|10565.5|10563.5|10567.3|10565.3|10563.3|10561.3|555
1595856000000|2020-07-27 13:20:00|10566.2|10564.2|10562.8|10560.8|10567.8|10565.8|10560.3|10558.3|736
1595856300000|2020-07-27 13:25:00|10563.3|10561.3|10561.7|10559.7|10570.6|10568.6|10555.6|10553.6|2334
1595856600000|2020-07-27 13:30:00|10561.2|10560.2|10575.8|10574.8|10582.6|10581.6|10528.6|10527.6|13990
1595856900000|2020-07-27 13:35:00|10576.1|10575.1|10595.1|10594.1|10598.7|10597.7|10573|10572|11396
1595857200000|2020-07-27 13:40:00|10594.8|10593.8|10620.1|10619.1|10624.8|10623.8|10592.8|10591.8|13116
1595857500000|2020-07-27 13:45:00|10621.7|10620.7|10629.8|10628.8|10631.8|10630.8|10611.3|10610.3|8254
1595857800000|2020-07-27 13:50:00|10630.3|10629.3|10635.1|10634.1|10640.1|10639.1|10625.7|10624.7|8172
1595858100000|2020-07-27 13:55:00|10635.3|10634.3|10634.3|10633.3|10642.6|10641.6|10625.1|10624.1|6111
1595858400000|2020-07-27 14:00:00|10634.2|10633.2|10635.1|10634.1|10650|10649|10627.8|10626.8|6615
1595858700000|2020-07-27 14:05:00|10635.6|10634.6|10617.6|10616.6|10636.1|10635.1|10606.6|10605.6|6801
1595859000000|2020-07-27 14:10:00|10618|10617|10605.1|10604.1|10632.1|10631.1|10599.2|10598.2|6449
1595859300000|2020-07-27 14:15:00|10606.1|10605.1|10610.3|10609.3|10623.1|10622.1|10595.8|10594.8|6578
1595859600000|2020-07-27 14:20:00|10609.7|10608.7|10605.6|10604.6|10628.8|10627.8|10596.3|10595.3|6281
1595859900000|2020-07-27 14:25:00|10606|10605|10597.3|10596.3|10614.6|10613.6|10587.7|10586.7|4928
1595860200000|2020-07-27 14:30:00|10597.7|10596.7|10601.6|10600.6|10612.8|10611.8|10597.7|10596.7|4341
1595860500000|2020-07-27 14:35:00|10600.8|10599.8|10621.8|10620.8|10621.8|10620.8|10593.6|10592.6|4790
1595860800000|2020-07-27 14:40:00|10622.6|10621.6|10614.9|10613.9|10625.8|10624.8|10611.1|10610.1|4661
1595861100000|2020-07-27 14:45:00|10615.2|10614.2|10619.3|10618.3|10630.1|10629.1|10613.9|10612.9|3459
1595861400000|2020-07-27 14:50:00|10619.8|10618.8|10617.7|10616.7|10625.1|10624.1|10606.3|10605.3|4107
1595861700000|2020-07-27 14:55:00|10618.1|10617.1|10610.7|10609.7|10626.8|10625.8|10602.2|10601.2|4642
1595862000000|2020-07-27 15:00:00|10610.5|10609.5|10605.9|10604.9|10615.2|10614.2|10595.5|10594.5|4751
1595862300000|2020-07-27 15:05:00|10604.8|10603.8|10604.4|10603.4|10610.2|10609.2|10597.7|10596.7|2962
1595862600000|2020-07-27 15:10:00|10604.9|10603.9|10579.7|10578.7|10609.3|10608.3|10575.7|10574.7|4187
1595862900000|2020-07-27 15:15:00|10578.9|10577.9|10588.9|10587.9|10589|10588|10569.2|10568.2|5505
1595863200000|2020-07-27 15:20:00|10589.2|10588.2|10560.4|10559.4|10590|10589|10560.2|10559.2|4739
1595863500000|2020-07-27 15:25:00|10561.5|10560.5|10552.4|10551.4|10572.7|10571.7|10543.4|10542.4|6017
1595863800000|2020-07-27 15:30:00|10554.2|10553.2|10560.4|10559.4|10566.8|10565.8|10549.7|10548.7|4520
1595864100000|2020-07-27 15:35:00|10559.4|10558.4|10545.7|10544.7|10559.4|10558.4|10524.7|10523.7|7541
1595864400000|2020-07-27 15:40:00|10545.4|10544.4|10553.7|10552.7|10555.7|10554.7|10542.2|10541.2|3888
1595864700000|2020-07-27 15:45:00|10552.9|10551.9|10570.7|10569.7|10573.4|10572.4|10550|10549|4414
1595865000000|2020-07-27 15:50:00|10570.9|10569.9|10580.9|10579.9|10581.3|10580.3|10564.9|10563.9|3901
1595865300000|2020-07-27 15:55:00|10581|10580|10570.8|10569.8|10581.3|10580.3|10570|10569|2433
1595865600000|2020-07-27 16:00:00|10571|10570|10578.3|10577.3|10580.3|10579.3|10560.9|10559.9|3875
1595865900000|2020-07-27 16:05:00|10578.8|10577.8|10577.8|10576.8|10584.8|10583.8|10570.3|10569.3|3995
1595866200000|2020-07-27 16:10:00|10578.3|10577.3|10591.3|10590.3|10591.9|10590.9|10576.8|10575.8|4013
1595866500000|2020-07-27 16:15:00|10591.5|10590.5|10577|10576|10591.8|10590.8|10576.1|10575.1|2220
1595866800000|2020-07-27 16:20:00|10576.4|10575.4|10581.3|10580.3|10587.3|10586.3|10575|10574|2614
1595867100000|2020-07-27 16:25:00|10581.4|10580.4|10579.4|10578.4|10588.6|10587.6|10577.4|10576.4|2705
1595867400000|2020-07-27 16:30:00|10579.3|10578.3|10586|10585|10588.5|10587.5|10569.8|10568.8|2356
1595867700000|2020-07-27 16:35:00|10586.4|10585.4|10602.1|10601.1|10605.8|10604.8|10584|10583|3443
1595868000000|2020-07-27 16:40:00|10602.7|10601.7|10598.6|10597.6|10604.5|10603.5|10596.7|10595.7|1685
1595868300000|2020-07-27 16:45:00|10599.1|10598.1|10590.8|10589.8|10600.6|10599.6|10588.1|10587.1|1702
1595868600000|2020-07-27 16:50:00|10590.3|10589.3|10598|10597|10602.1|10601.1|10583.6|10582.6|1945
1595868900000|2020-07-27 16:55:00|10598.1|10597.1|10603.8|10602.8|10605.3|10604.3|10596.1|10595.1|1373
1595869200000|2020-07-27 17:00:00|10604.1|10603.1|10611.1|10610.1|10613|10612|10604.1|10603.1|1951
1595869500000|2020-07-27 17:05:00|10611|10610|10606.3|10605.3|10615.8|10614.8|10603.8|10602.8|2105
1595869800000|2020-07-27 17:10:00|10606.6|10605.6|10616.6|10615.6|10617.6|10616.6|10602.6|10601.6|1657
1595870100000|2020-07-27 17:15:00|10616.2|10615.2|10613.7|10612.7|10617.3|10616.3|10609.3|10608.3|1553
1595870400000|2020-07-27 17:20:00|10613.8|10612.8|10620.6|10619.6|10623|10622|10613.6|10612.6|1798
1595870700000|2020-07-27 17:25:00|10621.1|10620.1|10625.5|10624.5|10627.1|10626.1|10620.2|10619.2|1618
1595871000000|2020-07-27 17:30:00|10625.3|10624.3|10621.7|10620.7|10625.8|10624.8|10619|10618|1572
1595871300000|2020-07-27 17:35:00|10621.8|10620.8|10624.5|10623.5|10624.8|10623.8|10615|10614|1861
1595871600000|2020-07-27 17:40:00|10624.3|10623.3|10619.2|10618.2|10626.8|10625.8|10616.8|10615.8|1963
1595871900000|2020-07-27 17:45:00|10619.5|10618.5|10619.8|10618.8|10623.3|10622.3|10614.7|10613.7|1751
1595872200000|2020-07-27 17:50:00|10620|10619|10619.7|10618.7|10624.5|10623.5|10616.2|10615.2|2028
1595872500000|2020-07-27 17:55:00|10619.6|10618.6|10622.8|10621.8|10623.1|10622.1|10616.2|10615.2|1469
1595872800000|2020-07-27 18:00:00|10623.6|10622.6|10631.3|10630.3|10634.5|10633.5|10621.5|10620.5|3333
1595873100000|2020-07-27 18:05:00|10631.1|10630.1|10642.3|10641.3|10647.8|10646.8|10630.8|10629.8|4078
1595873400000|2020-07-27 18:10:00|10642.8|10641.8|10642.3|10641.3|10645.2|10644.2|10638.6|10637.6|2065
1595873700000|2020-07-27 18:15:00|10642.6|10641.6|10637.1|10636.1|10646.2|10645.2|10629.8|10628.8|2910
1595874000000|2020-07-27 18:20:00|10637.2|10636.2|10658.7|10657.7|10660.7|10659.7|10637.2|10636.2|5214
1595874300000|2020-07-27 18:25:00|10658.8|10657.8|10658|10657|10662|10661|10651.8|10650.8|4531
1595874600000|2020-07-27 18:30:00|10658.2|10657.2|10657.1|10656.1|10661.6|10660.6|10652.8|10651.8|1660
1595874900000|2020-07-27 18:35:00|10656.8|10655.8|10657.6|10656.6|10665.2|10664.2|10656.1|10655.1|2669
1595875200000|2020-07-27 18:40:00|10657.8|10656.8|10652.3|10651.3|10658.5|10657.5|10649.6|10648.6|3851
1595875500000|2020-07-27 18:45:00|10652.5|10651.5|10649.6|10648.6|10652.5|10651.5|10637.7|10636.7|3168
1595875800000|2020-07-27 18:50:00|10649.8|10648.8|10642.1|10641.1|10656.5|10655.5|10637.3|10636.3|2952
1595876100000|2020-07-27 18:55:00|10642|10641|10639.1|10638.1|10644.5|10643.5|10632.3|10631.3|2866
1595876400000|2020-07-27 19:00:00|10638.1|10637.1|10674.3|10673.3|10680.6|10679.6|10638.1|10637.1|9527
1595876700000|2020-07-27 19:05:00|10674.1|10673.1|10673|10672|10676.6|10675.6|10665.3|10664.3|2848
1595877000000|2020-07-27 19:10:00|10672.7|10671.7|10673.5|10672.5|10678.7|10677.7|10670.1|10669.1|3809
1595877300000|2020-07-27 19:15:00|10673.8|10672.8|10678.7|10677.7|10682.8|10681.8|10666.1|10665.1|4957
1595877600000|2020-07-27 19:20:00|10677.7|10676.7|10678.7|10677.7|10685.9|10684.9|10676.8|10675.8|4339
1595877900000|2020-07-27 19:25:00|10678.9|10677.9|10684.7|10683.7|10689.1|10688.1|10677.8|10676.8|3465
1595878200000|2020-07-27 19:30:00|10684.3|10683.3|10681.8|10680.8|10690.8|10689.8|10680.7|10679.7|2886
1595878500000|2020-07-27 19:35:00|10681.7|10680.7|10680.3|10679.3|10689.6|10688.6|10675.8|10674.8|3790
1595878800000|2020-07-27 19:40:00|10680.8|10679.8|10679.6|10678.6|10689.2|10688.2|10676.7|10675.7|2989
1595879100000|2020-07-27 19:45:00|10679.2|10678.2|10682.7|10681.7|10684.3|10683.3|10674.8|10673.8|3098
1595879400000|2020-07-27 19:50:00|10683.3|10682.3|10672.8|10671.8|10683.3|10682.3|10663.4|10662.4|5374
1595879700000|2020-07-27 19:55:00|10672.3|10671.3|10673.6|10672.6|10677.7|10676.7|10666.2|10665.2|6709
1595880000000|2020-07-27 20:00:00|10674.1|10672.1|10679.8|10677.8|10680.2|10678.2|10669.6|10667.6|2673
1595880300000|2020-07-27 20:05:00|10680.2|10678.2|10692.6|10690.6|10693.8|10691.8|10679.3|10677.3|1687
1595880600000|2020-07-27 20:10:00|10691.6|10689.6|10689.3|10684.3|10691.6|10689.6|10681.6|10679.6|1591
1595880900000|2020-07-27 20:15:00|10689.2|10684.2|10689.6|10684.6|10691.6|10686.6|10687.8|10682.8|3
1595881200000|2020-07-27 20:20:00|10689.5|10684.5|10691.4|10686.4|10691.5|10686.5|10689.3|10684.3|0
1595881500000|2020-07-27 20:25:00|10691.3|10686.3|10690.7|10685.7|10691.6|10686.6|10690.4|10685.4|0
1595881800000|2020-07-27 20:30:00|10686.1|10684.1|10687.1|10685.1|10689.1|10687.1|10685.3|10683.3|345
1595882100000|2020-07-27 20:35:00|10687.3|10685.3|10689.1|10687.1|10689.8|10687.8|10685.6|10683.6|192
1595882400000|2020-07-27 20:40:00|10689.3|10687.3|10691.3|10689.3|10692.1|10690.1|10688.8|10686.8|230
1595882700000|2020-07-27 20:45:00|10691.8|10689.8|10691.1|10689.1|10693.1|10691.1|10689.8|10687.8|241
1595883000000|2020-07-27 20:50:00|10691.6|10689.6|10695.1|10693.1|10695.3|10693.3|10690.8|10688.8|307
1595883300000|2020-07-27 20:55:00|10694.8|10692.8|10696.2|10691.2|10696.4|10693.6|10693.8|10691.2|265
1595883600000|2020-07-27 21:00:00|10696.1|10691.1|10692.7|10687.7|10696.1|10691.1|10692|10687|0
1595883900000|2020-07-27 21:05:00|10693.8|10688.8|10693.4|10688.4|10694.5|10689.5|10693.2|10688.2|0
1595884200000|2020-07-27 21:10:00|10693.3|10688.3|10692.5|10687.5|10693.3|10688.3|10692.5|10687.5|0
1595884500000|2020-07-27 21:15:00|10692.9|10687.9|10692.7|10687.7|10693.1|10688.1|10692.3|10687.3|0
1595884800000|2020-07-27 21:20:00|10692.6|10687.6|10692.9|10687.9|10692.9|10687.9|10691.9|10686.9|0
1595885100000|2020-07-27 21:25:00|10693|10688|10694|10689|10694|10689|10692.8|10687.8|0
1595885400000|2020-07-27 21:30:00|10693.9|10688.9|10693.8|10688.8|10694.4|10689.4|10693.4|10688.4|0
1595885700000|2020-07-27 21:35:00|10693.7|10688.7|10693.4|10688.4|10694|10689|10693|10688|0
1595886000000|2020-07-27 21:40:00|10693.3|10688.3|10693.8|10688.8|10693.8|10688.8|10693.1|10688.1|0
1595886300000|2020-07-27 21:45:00|10693.9|10688.9|10693.6|10688.6|10694.1|10689.1|10693.5|10688.5|0
1595886600000|2020-07-27 21:50:00|10693.5|10688.5|10694|10689|10694.6|10689.6|10693.5|10688.5|0
1595886900000|2020-07-27 21:55:00|10694.2|10689.2|10693.6|10688.6|10694.5|10689.5|10693.6|10688.6|0
1595887200000|2020-07-27 22:00:00|10694.6|10692.6|10704.1|10702.1|10706.8|10704.8|10692.6|10690.6|729
1595887500000|2020-07-27 22:05:00|10704.9|10702.9|10703.2|10701.2|10706.9|10704.9|10699.1|10697.1|402
1595887800000|2020-07-27 22:10:00|10703.3|10701.3|10704.1|10702.1|10704.7|10702.7|10702.1|10700.1|116
1595888100000|2020-07-27 22:15:00|10704.2|10702.2|10701.6|10699.6|10705.1|10703.1|10701.6|10699.6|145
1595888400000|2020-07-27 22:20:00|10701.8|10699.8|10703.9|10701.9|10703.9|10701.9|10700.1|10698.1|169
1595888700000|2020-07-27 22:25:00|10704.1|10702.1|10704.6|10702.6|10705.7|10703.7|10703.3|10701.3|92
1595889000000|2020-07-27 22:30:00|10704.7|10702.7|10704.8|10702.8|10706.7|10704.7|10704.3|10702.3|179
1595889300000|2020-07-27 22:35:00|10705.2|10703.2|10701.7|10699.7|10706.6|10704.6|10700.6|10698.6|248
1595889600000|2020-07-27 22:40:00|10701.3|10699.3|10703.7|10701.7|10703.7|10701.7|10698.8|10696.8|178
1595889900000|2020-07-27 22:45:00|10703.3|10701.3|10712.8|10710.8|10712.8|10710.8|10702.4|10700.4|383
1595890200000|2020-07-27 22:50:00|10712.7|10710.7|10713.6|10711.6|10717.1|10715.1|10711.4|10709.4|551
1595890500000|2020-07-27 22:55:00|10712.4|10710.4|10709.7|10707.7|10714.1|10712.1|10705.4|10703.4|605
1595890800000|2020-07-27 23:00:00|10709.8|10707.8|10715.6|10713.6|10718.9|10716.9|10709.8|10707.8|560
1595891100000|2020-07-27 23:05:00|10716.8|10714.8|10711.4|10709.4|10716.8|10714.8|10711.4|10709.4|217
1595891400000|2020-07-27 23:10:00|10711.6|10709.6|10705.8|10703.8|10711.6|10709.6|10704.4|10702.4|304
1595891700000|2020-07-27 23:15:00|10705.9|10703.9|10703.8|10701.8|10705.9|10703.9|10703.8|10701.8|196
1595892000000|2020-07-27 23:20:00|10703.3|10701.3|10703.3|10701.3|10704.2|10702.2|10699.8|10697.8|315
1595892300000|2020-07-27 23:25:00|10703.2|10701.2|10696.3|10694.3|10703.2|10701.2|10694.1|10692.1|544
1595892600000|2020-07-27 23:30:00|10696.4|10694.4|10701.6|10699.6|10701.8|10699.8|10694.9|10692.9|236
1595892900000|2020-07-27 23:35:00|10701.7|10699.7|10702.6|10700.6|10704.4|10702.4|10701.2|10699.2|166
1595893200000|2020-07-27 23:40:00|10702.8|10700.8|10697.4|10695.4|10703.7|10701.7|10696.4|10694.4|219
1595893500000|2020-07-27 23:45:00|10697.3|10695.3|10701.1|10699.1|10701.1|10699.1|10697.3|10695.3|151
1595893800000|2020-07-27 23:50:00|10701.6|10699.6|10706.8|10704.8|10709.2|10707.2|10700.3|10698.3|336
1595894100000|2020-07-27 23:55:00|10707.6|10705.6|10710.4|10708.4|10713.8|10711.8|10707.6|10705.6|406
1595894400000|2020-07-28 00:00:00|10710.9|10708.9|10730.3|10728.3|10730.8|10728.8|10705.1|10703.1|1162
1595894700000|2020-07-28 00:05:00|10730.6|10728.6|10726.4|10724.4|10736.9|10734.9|10725.7|10723.7|737
1595895000000|2020-07-28 00:10:00|10726.6|10724.6|10724.9|10722.9|10727.6|10725.6|10723.6|10721.6|350
1595895300000|2020-07-28 00:15:00|10724.8|10722.8|10726.7|10724.7|10729.8|10727.8|10722.6|10720.6|358
1595895600000|2020-07-28 00:20:00|10726.9|10724.9|10725.2|10723.2|10730.2|10728.2|10722.3|10720.3|248
1595895900000|2020-07-28 00:25:00|10724.9|10722.9|10728.8|10726.8|10729.1|10727.1|10720.9|10718.9|301
1595896200000|2020-07-28 00:30:00|10728.9|10726.9|10723.6|10721.6|10729.4|10727.4|10722.8|10720.8|225
1595896500000|2020-07-28 00:35:00|10723.4|10721.4|10723.1|10721.1|10726.2|10724.2|10722.3|10720.3|129
1595896800000|2020-07-28 00:40:00|10723.3|10721.3|10728.7|10726.7|10728.8|10726.8|10723.3|10721.3|183
1595897100000|2020-07-28 00:45:00|10728.6|10726.6|10736.3|10734.3|10736.6|10734.6|10726.8|10724.8|488
1595897400000|2020-07-28 00:50:00|10736.6|10734.6|10736.8|10734.8|10738.1|10736.1|10731.9|10729.9|418
1595897700000|2020-07-28 00:55:00|10737.7|10735.7|10744.1|10742.1|10746.7|10744.7|10734.7|10732.7|850
1595898000000|2020-07-28 01:00:00|10744.4|10742.4|10752.6|10750.6|10756.7|10754.7|10744.4|10742.4|1267
1595898300000|2020-07-28 01:05:00|10752.3|10750.3|10760.8|10758.8|10761.1|10759.1|10752.3|10750.3|686
1595898600000|2020-07-28 01:10:00|10760.7|10758.7|10766.3|10764.3|10766.8|10764.8|10758.6|10756.6|981
1595898900000|2020-07-28 01:15:00|10766.1|10764.1|10767.2|10765.2|10770.3|10768.3|10762.2|10760.2|864
1595899200000|2020-07-28 01:20:00|10767.3|10765.3|10764.6|10762.6|10768.8|10766.8|10763.3|10761.3|658
1595899500000|2020-07-28 01:25:00|10764.8|10762.8|10763.4|10761.4|10768.4|10766.4|10761.8|10759.8|582
1595899800000|2020-07-28 01:30:00|10763.3|10761.3|10757.7|10755.7|10764.3|10762.3|10756.4|10754.4|935
1595900100000|2020-07-28 01:35:00|10757.4|10755.4|10756.1|10754.1|10760.8|10758.8|10752.3|10750.3|907
1595900400000|2020-07-28 01:40:00|10756.2|10754.2|10752.6|10750.6|10759.2|10757.2|10751.8|10749.8|470
1595900700000|2020-07-28 01:45:00|10752.4|10750.4|10752.8|10750.8|10757.2|10755.2|10751.8|10749.8|551
1595901000000|2020-07-28 01:50:00|10752.7|10750.7|10760.2|10758.2|10761.7|10759.7|10751.8|10749.8|764
1595901300000|2020-07-28 01:55:00|10760.1|10758.1|10754.1|10752.1|10760.3|10758.3|10751.8|10749.8|613
1595901600000|2020-07-28 02:00:00|10753.9|10751.9|10750.7|10748.7|10759.2|10757.2|10747.7|10745.7|719
1595901900000|2020-07-28 02:05:00|10750.6|10748.6|10748.6|10746.6|10751.2|10749.2|10745.9|10743.9|521
1595902200000|2020-07-28 02:10:00|10748.4|10746.4|10752.8|10750.8|10753.6|10751.6|10746.2|10744.2|403
1595902500000|2020-07-28 02:15:00|10752.7|10750.7|10759.3|10757.3|10759.6|10757.6|10752.3|10750.3|338
1595902800000|2020-07-28 02:20:00|10759.6|10757.6|10755.1|10753.1|10760.7|10758.7|10753.8|10751.8|445
1595903100000|2020-07-28 02:25:00|10755.3|10753.3|10760.7|10758.7|10760.7|10758.7|10754.2|10752.2|272
1595903400000|2020-07-28 02:30:00|10760.6|10758.6|10761.9|10759.9|10766.6|10764.6|10760.2|10758.2|550
1595903700000|2020-07-28 02:35:00|10761.8|10759.8|10759.3|10757.3|10761.8|10759.8|10758.2|10756.2|204
1595904000000|2020-07-28 02:40:00|10759.2|10757.2|10754.8|10752.8|10759.6|10757.6|10753.4|10751.4|332
1595904300000|2020-07-28 02:45:00|10754.7|10752.7|10754.8|10752.8|10755.8|10753.8|10751.4|10749.4|253
1595904600000|2020-07-28 02:50:00|10754.6|10752.6|10753.4|10751.4|10756.2|10754.2|10751.2|10749.2|222
1595904900000|2020-07-28 02:55:00|10753.6|10751.6|10751.3|10749.3|10756.7|10754.7|10750.2|10748.2|294
1595905200000|2020-07-28 03:00:00|10751.7|10749.7|10743.3|10741.3|10751.8|10749.8|10742.9|10740.9|619
1595905500000|2020-07-28 03:05:00|10743.6|10741.6|10742.6|10740.6|10744.4|10742.4|10738.7|10736.7|1119
1595905800000|2020-07-28 03:10:00|10742.3|10740.3|10742.3|10740.3|10745.3|10743.3|10739.3|10737.3|493
1595906100000|2020-07-28 03:15:00|10742.2|10740.2|10725.2|10723.2|10742.3|10740.3|10719.1|10717.1|1481
1595906400000|2020-07-28 03:20:00|10725.4|10723.4|10719.4|10717.4|10726.9|10724.9|10718.8|10716.8|425
1595906700000|2020-07-28 03:25:00|10719.3|10717.3|10722.6|10720.6|10723.1|10721.1|10713.8|10711.8|898
1595907000000|2020-07-28 03:30:00|10722.8|10720.8|10728.2|10726.2|10732.2|10730.2|10719.4|10717.4|573
1595907300000|2020-07-28 03:35:00|10728.3|10726.3|10719.3|10717.3|10730.6|10728.6|10719.1|10717.1|604
1595907600000|2020-07-28 03:40:00|10719.6|10717.6|10712.9|10710.9|10720.9|10718.9|10712.9|10710.9|580
1595907900000|2020-07-28 03:45:00|10712.4|10710.4|10716.3|10714.3|10718.8|10716.8|10707.3|10705.3|591
1595908200000|2020-07-28 03:50:00|10716.4|10714.4|10708.3|10706.3|10716.4|10714.4|10706.9|10704.9|635
1595908500000|2020-07-28 03:55:00|10708.1|10706.1|10708.3|10706.3|10709.1|10707.1|10697.3|10695.3|906
1595908800000|2020-07-28 04:00:00|10707.8|10705.8|10714.3|10712.3|10714.4|10712.4|10704.2|10702.2|484
1595909100000|2020-07-28 04:05:00|10714.4|10712.4|10715.4|10713.4|10717.9|10715.9|10712.8|10710.8|332
1595909400000|2020-07-28 04:10:00|10715.3|10713.3|10711.2|10709.2|10715.3|10713.3|10708.7|10706.7|432
1595909700000|2020-07-28 04:15:00|10711.3|10709.3|10702.9|10700.9|10713.4|10711.4|10700.6|10698.6|344
1595910000000|2020-07-28 04:20:00|10703.1|10701.1|10711.1|10709.1|10713.4|10711.4|10702.9|10700.9|338
1595910300000|2020-07-28 04:25:00|10710.9|10708.9|10710.9|10708.9|10714.2|10712.2|10708.1|10706.1|214
1595910600000|2020-07-28 04:30:00|10710.8|10708.8|10718.4|10716.4|10719.2|10717.2|10710.7|10708.7|403
1595910900000|2020-07-28 04:35:00|10718.3|10716.3|10717.8|10715.8|10718.8|10716.8|10715.2|10713.2|209
1595911200000|2020-07-28 04:40:00|10717.7|10715.7|10715.9|10713.9|10717.7|10715.7|10712.3|10710.3|232
1595911500000|2020-07-28 04:45:00|10716.2|10714.2|10720.3|10718.3|10722.7|10720.7|10716.1|10714.1|326
1595911800000|2020-07-28 04:50:00|10720.4|10718.4|10720.3|10718.3|10724.2|10722.2|10718.9|10716.9|256
1595912100000|2020-07-28 04:55:00|10719.9|10717.9|10715.4|10713.4|10720.7|10718.7|10715.3|10713.3|189
1595912400000|2020-07-28 05:00:00|10715.7|10713.7|10705.6|10703.6|10717.1|10715.1|10704.9|10702.9|513
1595912700000|2020-07-28 05:05:00|10705.7|10703.7|10706.4|10704.4|10706.7|10704.7|10700.7|10698.7|442
1595913000000|2020-07-28 05:10:00|10706.6|10704.6|10706.6|10704.6|10709.7|10707.7|10706.3|10704.3|202
1595913300000|2020-07-28 05:15:00|10706.1|10704.1|10713.9|10711.9|10714.7|10712.7|10704.7|10702.7|292
1595913600000|2020-07-28 05:20:00|10713.8|10711.8|10702.9|10700.9|10714.1|10712.1|10700.9|10698.9|465
1595913900000|2020-07-28 05:25:00|10703.4|10701.4|10704.4|10702.4|10706.7|10704.7|10701.4|10699.4|349
1595914200000|2020-07-28 05:30:00|10704.6|10702.6|10709.1|10707.1|10710.1|10708.1|10702.3|10700.3|222
1595914500000|2020-07-28 05:35:00|10709.2|10707.2|10706.4|10704.4|10709.9|10707.9|10705.7|10703.7|203
1595914800000|2020-07-28 05:40:00|10706.6|10704.6|10700.4|10698.4|10707.4|10705.4|10699.4|10697.4|295
1595915100000|2020-07-28 05:45:00|10698.9|10696.9|10698.7|10696.7|10700.4|10698.4|10693.7|10691.7|527
1595915400000|2020-07-28 05:50:00|10698.3|10696.3|10703.6|10701.6|10704.4|10702.4|10695.3|10693.3|233
1595915700000|2020-07-28 05:55:00|10703.4|10701.4|10705.4|10703.4|10705.4|10703.4|10700.3|10698.3|179
1595916000000|2020-07-28 06:00:00|10705.3|10703.3|10707.4|10705.4|10708.8|10706.8|10700.1|10698.1|393
1595916300000|2020-07-28 06:05:00|10707.7|10705.7|10707.4|10705.4|10709.4|10707.4|10704.7|10702.7|162
1595916600000|2020-07-28 06:10:00|10707.7|10705.7|10709.2|10707.2|10712.3|10710.3|10707.3|10705.3|302
1595916900000|2020-07-28 06:15:00|10709.4|10707.4|10708.4|10706.4|10710.8|10708.8|10706.9|10704.9|247
1595917200000|2020-07-28 06:20:00|10708.3|10706.3|10703.9|10701.9|10709.2|10707.2|10701.3|10699.3|218
1595917500000|2020-07-28 06:25:00|10703.7|10701.7|10702.9|10700.9|10704.4|10702.4|10697.3|10695.3|218
1595917800000|2020-07-28 06:30:00|10702.7|10700.7|10709.3|10707.3|10713.7|10711.7|10702.7|10700.7|520
1595918100000|2020-07-28 06:35:00|10709.2|10707.2|10711.7|10709.7|10713.7|10711.7|10706.9|10704.9|237
1595918400000|2020-07-28 06:40:00|10711.6|10709.6|10723.2|10721.2|10724.8|10722.8|10711.1|10709.1|924
1595918700000|2020-07-28 06:45:00|10723.1|10721.1|10725.6|10723.6|10730.6|10728.6|10721.8|10719.8|619
1595919000000|2020-07-28 06:50:00|10725.4|10723.4|10722.3|10720.3|10727.7|10725.7|10720.9|10718.9|351
1595919300000|2020-07-28 06:55:00|10722.2|10720.2|10712.9|10710.9|10722.2|10720.2|10712.9|10710.9|333
1595919600000|2020-07-28 07:00:00|10712.4|10710.4|10703.3|10701.3|10715.3|10713.3|10701.4|10699.4|833
1595919900000|2020-07-28 07:05:00|10703.1|10701.1|10718.3|10716.3|10727.1|10725.1|10702.9|10700.9|1211
1595920200000|2020-07-28 07:10:00|10719.4|10717.4|10723.1|10721.1|10724.7|10722.7|10718.1|10716.1|496
1595920500000|2020-07-28 07:15:00|10723.2|10721.2|10720.9|10718.9|10727.6|10725.6|10720.7|10718.7|645
1595920800000|2020-07-28 07:20:00|10721.3|10719.3|10710.3|10708.3|10721.4|10719.4|10708.2|10706.2|746
1595921100000|2020-07-28 07:25:00|10710.2|10708.2|10714.2|10712.2|10718.8|10716.8|10709.8|10707.8|453
1595921400000|2020-07-28 07:30:00|10714.6|10712.6|10700.6|10698.6|10715.2|10713.2|10699.1|10697.1|703
1595921700000|2020-07-28 07:35:00|10700.4|10698.4|10701.4|10699.4|10701.9|10699.9|10682.1|10680.1|1520
1595922000000|2020-07-28 07:40:00|10701.3|10699.3|10706.3|10704.3|10710.2|10708.2|10699.7|10697.7|572
1595922300000|2020-07-28 07:45:00|10706.2|10704.2|10707.9|10705.9|10710.2|10708.2|10701.7|10699.7|445
1595922600000|2020-07-28 07:50:00|10707.8|10705.8|10695.7|10693.7|10709.3|10707.3|10693.4|10691.4|496
1595922900000|2020-07-28 07:55:00|10695.6|10693.6|10693.6|10691.6|10698.4|10696.4|10688.2|10686.2|554
1595923200000|2020-07-28 08:00:00|10693.9|10691.9|10690.9|10688.9|10699.1|10697.1|10685.8|10683.8|825
1595923500000|2020-07-28 08:05:00|10690.3|10688.3|10682.4|10680.4|10692.2|10690.2|10682.2|10680.2|512
1595923800000|2020-07-28 08:10:00|10682.6|10680.6|10685.3|10683.3|10687.8|10685.8|10681.9|10679.9|363
1595924100000|2020-07-28 08:15:00|10685.4|10683.4|10686.9|10684.9|10693.9|10691.9|10683.8|10681.8|473
1595924400000|2020-07-28 08:20:00|10687.1|10685.1|10670.6|10668.6|10687.4|10685.4|10668.9|10666.9|1178
1595924700000|2020-07-28 08:25:00|10670.7|10668.7|10670.2|10668.2|10679.7|10677.7|10665.9|10663.9|934
1595925000000|2020-07-28 08:30:00|10670.1|10668.1|10678.9|10676.9|10680.6|10678.6|10669.3|10667.3|451
1595925300000|2020-07-28 08:35:00|10679.3|10677.3|10682.9|10680.9|10683.7|10681.7|10679.1|10677.1|433
1595925600000|2020-07-28 08:40:00|10683.3|10681.3|10685.1|10683.1|10686.2|10684.2|10682.6|10680.6|375
1595925900000|2020-07-28 08:45:00|10684.9|10682.9|10687.4|10685.4|10689.6|10687.6|10681.3|10679.3|368
1595926200000|2020-07-28 08:50:00|10687.8|10685.8|10692.3|10690.3|10693.7|10691.7|10687.8|10685.8|387
1595926500000|2020-07-28 08:55:00|10692.6|10690.6|10693.3|10691.3|10693.4|10691.4|10688.2|10686.2|329
1595926800000|2020-07-28 09:00:00|10693.2|10691.2|10693.8|10691.8|10697.8|10695.8|10691.8|10689.8|546
1595927100000|2020-07-28 09:05:00|10693.6|10691.6|10686.7|10684.7|10694.7|10692.7|10685.6|10683.6|360
1595927400000|2020-07-28 09:10:00|10686.8|10684.8|10693.4|10691.4|10696.2|10694.2|10686.8|10684.8|358
1595927700000|2020-07-28 09:15:00|10693.6|10691.6|10687.7|10685.7|10697.6|10695.6|10686.1|10684.1|342
1595928000000|2020-07-28 09:20:00|10687.6|10685.6|10680.6|10678.6|10687.6|10685.6|10670.8|10668.8|1302
1595928300000|2020-07-28 09:25:00|10680.7|10678.7|10683.7|10681.7|10685.9|10683.9|10678.2|10676.2|363
1595928600000|2020-07-28 09:30:00|10683.6|10681.6|10680.7|10678.7|10688.4|10686.4|10675.6|10673.6|486
1595928900000|2020-07-28 09:35:00|10680.9|10678.9|10683.1|10681.1|10687.7|10685.7|10680.7|10678.7|179
1595929200000|2020-07-28 09:40:00|10683.2|10681.2|10677.7|10675.7|10685.9|10683.9|10675.8|10673.8|309
1595929500000|2020-07-28 09:45:00|10677.8|10675.8|10669.3|10667.3|10679.1|10677.1|10668.2|10666.2|448
1595929800000|2020-07-28 09:50:00|10669.9|10667.9|10648.7|10646.7|10671.3|10669.3|10641.7|10639.7|2021
1595930100000|2020-07-28 09:55:00|10648.4|10646.4|10650.2|10648.2|10650.2|10648.2|10637.6|10635.6|1316
1595930400000|2020-07-28 10:00:00|10650.1|10648.1|10647.8|10645.8|10650.1|10648.1|10644.6|10642.6|559
1595930700000|2020-07-28 10:05:00|10647.7|10645.7|10635.3|10633.3|10647.8|10645.8|10628.1|10626.1|1513
1595931000000|2020-07-28 10:10:00|10634.9|10632.9|10642.3|10640.3|10644.2|10642.2|10629.2|10627.2|823
1595931300000|2020-07-28 10:15:00|10642.1|10640.1|10650.6|10648.6|10651.6|10649.6|10637.3|10635.3|717
1595931600000|2020-07-28 10:20:00|10650.9|10648.9|10647.3|10645.3|10651.1|10649.1|10646.6|10644.6|388
1595931900000|2020-07-28 10:25:00|10647.1|10645.1|10646.7|10644.7|10648.6|10646.6|10640.6|10638.6|563
1595932200000|2020-07-28 10:30:00|10646.6|10644.6|10649.9|10647.9|10650.3|10648.3|10642.3|10640.3|314
1595932500000|2020-07-28 10:35:00|10650.1|10648.1|10654.9|10652.9|10657.6|10655.6|10649.3|10647.3|656
1595932800000|2020-07-28 10:40:00|10655.4|10653.4|10654.2|10652.2|10656.9|10654.9|10653.3|10651.3|355
1595933100000|2020-07-28 10:45:00|10654.3|10652.3|10657.6|10655.6|10658.3|10656.3|10650.4|10648.4|425
1595933400000|2020-07-28 10:50:00|10657.3|10655.3|10658.8|10656.8|10660.6|10658.6|10653.6|10651.6|401
1595933700000|2020-07-28 10:55:00|10660.2|10658.2|10663.9|10661.9|10664.8|10662.8|10658.1|10656.1|496
1595934000000|2020-07-28 11:00:00|10664.6|10662.6|10666.1|10664.1|10673.9|10671.9|10663.7|10661.7|974
1595934300000|2020-07-28 11:05:00|10665.9|10663.9|10664.2|10662.2|10671.6|10669.6|10663.8|10661.8|466
1595934600000|2020-07-28 11:10:00|10664.1|10662.1|10657.2|10655.2|10664.1|10662.1|10651.4|10649.4|841
1595934900000|2020-07-28 11:15:00|10657.1|10655.1|10638.8|10636.8|10657.1|10655.1|10638.3|10636.3|1273
1595935200000|2020-07-28 11:20:00|10638.9|10636.9|10644.8|10642.8|10645.2|10643.2|10629.3|10627.3|1107
1595935500000|2020-07-28 11:25:00|10644.9|10642.9|10634.7|10632.7|10644.9|10642.9|10634.4|10632.4|815
1595935800000|2020-07-28 11:30:00|10635.1|10633.1|10624.2|10622.2|10636.7|10634.7|10613.3|10611.3|1897
1595936100000|2020-07-28 11:35:00|10624.3|10622.3|10626.8|10624.8|10627.6|10625.6|10616.1|10614.1|904
1595936400000|2020-07-28 11:40:00|10627.1|10625.1|10635.7|10633.7|10636.3|10634.3|10623.2|10621.2|779
1595936700000|2020-07-28 11:45:00|10635.6|10633.6|10638.6|10636.6|10639.4|10637.4|10629.8|10627.8|695
1595937000000|2020-07-28 11:50:00|10638.7|10636.7|10627.9|10625.9|10639.8|10637.8|10627.9|10625.9|582
1595937300000|2020-07-28 11:55:00|10627.7|10625.7|10622.6|10620.6|10638.8|10636.8|10620.8|10618.8|1027
1595937600000|2020-07-28 12:00:00|10623.9|10621.9|10635.2|10633.2|10638.1|10636.1|10619.2|10617.2|964
1595937900000|2020-07-28 12:05:00|10633.9|10631.9|10635.6|10633.6|10637.4|10635.4|10626.8|10624.8|1031
1595938200000|2020-07-28 12:10:00|10636.1|10634.1|10642.1|10640.1|10642.3|10640.3|10629.6|10627.6|955
1595938500000|2020-07-28 12:15:00|10641.8|10639.8|10629.7|10627.7|10646.1|10644.1|10627.7|10625.7|1202
1595938800000|2020-07-28 12:20:00|10629.6|10627.6|10632.4|10630.4|10634.3|10632.3|10624.8|10622.8|634
1595939100000|2020-07-28 12:25:00|10632.6|10630.6|10635.6|10633.6|10637.8|10635.8|10627.7|10625.7|532
1595939400000|2020-07-28 12:30:00|10635.2|10633.2|10639.8|10637.8|10640.9|10638.9|10634.3|10632.3|647
1595939700000|2020-07-28 12:35:00|10639.9|10637.9|10633.4|10631.4|10641.6|10639.6|10633.1|10631.1|726
1595940000000|2020-07-28 12:40:00|10633.6|10631.6|10647.6|10645.6|10648.8|10646.8|10633.1|10631.1|1177
1595940300000|2020-07-28 12:45:00|10647.4|10645.4|10648.1|10646.1|10654.1|10652.1|10645.6|10643.6|1203
1595940600000|2020-07-28 12:50:00|10648.2|10646.2|10645.8|10643.8|10652.2|10650.2|10643.8|10641.8|735
1595940900000|2020-07-28 12:55:00|10645.7|10643.7|10655.8|10653.8|10658.2|10656.2|10643.2|10641.2|1110
1595941200000|2020-07-28 13:00:00|10654.8|10652.8|10643.7|10641.7|10656.3|10654.3|10638.4|10636.4|1598
1595941500000|2020-07-28 13:05:00|10644.1|10642.1|10645.6|10643.6|10647.8|10645.8|10638.4|10636.4|1225
1595941800000|2020-07-28 13:10:00|10645.7|10643.7|10638.1|10636.1|10645.9|10643.9|10636.6|10634.6|1148
1595942100000|2020-07-28 13:15:00|10638.3|10636.3|10641.3|10639.3|10644.8|10642.8|10636.6|10634.6|833
1595942400000|2020-07-28 13:20:00|10640.3|10638.3|10641.6|10639.6|10644.1|10642.1|10638.9|10636.9|733
1595942700000|2020-07-28 13:25:00|10641.9|10639.9|10643.1|10641.1|10645.1|10643.1|10630.9|10628.9|2051
1595943000000|2020-07-28 13:30:00|10642.6|10641.6|10624.3|10623.3|10657.3|10656.3|10604.7|10603.7|16037
1595943300000|2020-07-28 13:35:00|10623.3|10622.3|10618.8|10617.8|10640.1|10639.1|10591.6|10590.6|13433
1595943600000|2020-07-28 13:40:00|10618.6|10617.6|10623.6|10622.6|10626.3|10625.3|10612.7|10611.7|6827
1595943900000|2020-07-28 13:45:00|10624.6|10623.6|10615.6|10614.6|10640.1|10639.1|10615.6|10614.6|6070
1595944200000|2020-07-28 13:50:00|10614.3|10613.3|10574.6|10573.6|10614.3|10613.3|10569.1|10568.1|11362
1595944500000|2020-07-28 13:55:00|10574.8|10573.8|10599.1|10598.1|10603.6|10602.6|10569.7|10568.7|8151
1595944800000|2020-07-28 14:00:00|10598.9|10597.9|10611.8|10610.8|10620.3|10619.3|10584.8|10583.8|8137
1595945100000|2020-07-28 14:05:00|10612.2|10611.2|10610.2|10609.2|10620.8|10619.8|10600.2|10599.2|5875
1595945400000|2020-07-28 14:10:00|10611.1|10610.1|10605.6|10604.6|10620.4|10619.4|10589.5|10588.5|6143
1595945700000|2020-07-28 14:15:00|10605.7|10604.7|10621|10620|10628|10627|10601.7|10600.7|6496
1595946000000|2020-07-28 14:20:00|10620.5|10619.5|10626.5|10625.5|10630.5|10629.5|10619.7|10618.7|4459
1595946300000|2020-07-28 14:25:00|10627|10626|10629|10628|10635.3|10634.3|10612.2|10611.2|4366
1595946600000|2020-07-28 14:30:00|10629.2|10628.2|10607.7|10606.7|10639.8|10638.8|10607.3|10606.3|5356
1595946900000|2020-07-28 14:35:00|10608|10607|10622.7|10621.7|10627.2|10626.2|10600.3|10599.3|5142
1595947200000|2020-07-28 14:40:00|10623.2|10622.2|10617|10616|10635|10634|10617|10616|4178
1595947500000|2020-07-28 14:45:00|10615.7|10614.7|10625|10624|10629.5|10628.5|10607.5|10606.5|4071
1595947800000|2020-07-28 14:50:00|10625.2|10624.2|10623.6|10622.6|10628.7|10627.7|10608|10607|4639
1595948100000|2020-07-28 14:55:00|10624|10623|10639.2|10638.2|10645.2|10644.2|10623.5|10622.5|5368
1595948400000|2020-07-28 15:00:00|10639|10638|10624.7|10623.7|10643.2|10642.2|10624.2|10623.2|3579
1595948700000|2020-07-28 15:05:00|10624.5|10623.5|10614.7|10613.7|10624.5|10623.5|10605.1|10604.1|5253
1595949000000|2020-07-28 15:10:00|10614.6|10613.6|10642|10641|10646.2|10645.2|10611|10610|5185
1595949300000|2020-07-28 15:15:00|10641.6|10640.6|10631.7|10630.7|10650.7|10649.7|10629|10628|4251
1595949600000|2020-07-28 15:20:00|10631.5|10630.5|10638.7|10637.7|10640.7|10639.7|10624.7|10623.7|2719
1595949900000|2020-07-28 15:25:00|10639.1|10638.1|10636|10635|10643.8|10642.8|10629.2|10628.2|3071
1595950200000|2020-07-28 15:30:00|10635.8|10634.8|10648.5|10647.5|10651.7|10650.7|10635|10634|3534
1595950500000|2020-07-28 15:35:00|10648.7|10647.7|10654.3|10653.3|10658.5|10657.5|10640.2|10639.2|3744
1595950800000|2020-07-28 15:40:00|10654.2|10653.2|10651.5|10650.5|10665.5|10664.5|10651.2|10650.2|4408
1595951100000|2020-07-28 15:45:00|10651.7|10650.7|10646.7|10645.7|10656.6|10655.6|10640.5|10639.5|2988
1595951400000|2020-07-28 15:50:00|10646.2|10645.2|10638.5|10637.5|10648.6|10647.6|10632.7|10631.7|2654
1595951700000|2020-07-28 15:55:00|10638.3|10637.3|10629.7|10628.7|10642.2|10641.2|10626.2|10625.2|2088
1595952000000|2020-07-28 16:00:00|10630.2|10629.2|10618.6|10617.6|10630.3|10629.3|10618.6|10617.6|4105
1595952300000|2020-07-28 16:05:00|10617.7|10616.7|10625|10624|10626.7|10625.7|10607|10606|3981
1595952600000|2020-07-28 16:10:00|10624|10623|10625.2|10624.2|10628.2|10627.2|10614|10613|4076
1595952900000|2020-07-28 16:15:00|10624.1|10623.1|10618.2|10617.2|10635.5|10634.5|10618|10617|4013
1595953200000|2020-07-28 16:20:00|10618.5|10617.5|10633.5|10632.5|10633.8|10632.8|10616|10615|2222
1595953500000|2020-07-28 16:25:00|10633.7|10632.7|10631.5|10630.5|10638.5|10637.5|10626.5|10625.5|2053
1595953800000|2020-07-28 16:30:00|10631.6|10630.6|10634.7|10633.7|10639.8|10638.8|10622.5|10621.5|2029
1595954100000|2020-07-28 16:35:00|10634.5|10633.5|10642|10641|10642.7|10641.7|10630.6|10629.6|1885
1595954400000|2020-07-28 16:40:00|10640.7|10639.7|10636.4|10635.4|10640.7|10639.7|10633.4|10632.4|1193
1595954700000|2020-07-28 16:45:00|10635.9|10634.9|10637.9|10636.9|10648.2|10647.2|10635.9|10634.9|1965
1595955000000|2020-07-28 16:50:00|10637.8|10636.8|10646|10645|10647.8|10646.8|10637.2|10636.2|2674
1595955300000|2020-07-28 16:55:00|10646.2|10645.2|10643.8|10642.8|10647.7|10646.7|10638.8|10637.8|4266
1595955600000|2020-07-28 17:00:00|10643.7|10642.7|10637.5|10636.5|10650.9|10649.9|10634|10633|2722
1595955900000|2020-07-28 17:05:00|10637.4|10636.4|10639.2|10638.2|10642.3|10641.3|10631.7|10630.7|1840
1595956200000|2020-07-28 17:10:00|10639.7|10638.7|10628.9|10627.9|10641.2|10640.2|10625.7|10624.7|1365
1595956500000|2020-07-28 17:15:00|10629|10628|10633.7|10632.7|10634.7|10633.7|10626.9|10625.9|1337
1595956800000|2020-07-28 17:20:00|10633|10632|10649.9|10648.9|10650.2|10649.2|10632.7|10631.7|2335
1595957100000|2020-07-28 17:25:00|10650|10649|10643.5|10642.5|10651.3|10650.3|10641.4|10640.4|1711
1595957400000|2020-07-28 17:30:00|10643.4|10642.4|10652.3|10651.3|10654.9|10653.9|10642.4|10641.4|2160
1595957700000|2020-07-28 17:35:00|10652.4|10651.4|10656.9|10655.9|10657.9|10656.9|10648.9|10647.9|1608
1595958000000|2020-07-28 17:40:00|10657.4|10656.4|10648.5|10647.5|10658.2|10657.2|10647.2|10646.2|1887
1595958300000|2020-07-28 17:45:00|10648.4|10647.4|10658.7|10657.7|10660|10659|10648.3|10647.3|1984
1595958600000|2020-07-28 17:50:00|10658.2|10657.2|10655.2|10654.2|10663.5|10662.5|10653.4|10652.4|2549
1595958900000|2020-07-28 17:55:00|10655|10654|10649.9|10648.9|10655.5|10654.5|10648.4|10647.4|2549
1595959200000|2020-07-28 18:00:00|10650.3|10649.3|10637|10636|10651.7|10650.7|10632.9|10631.9|3831
1595959500000|2020-07-28 18:05:00|10637.2|10636.2|10635.4|10634.4|10639.8|10638.8|10629.4|10628.4|2092
1595959800000|2020-07-28 18:10:00|10635.3|10634.3|10630.2|10629.2|10643.2|10642.2|10630|10629|3955
1595960100000|2020-07-28 18:15:00|10630.4|10629.4|10636.7|10635.7|10637.7|10636.7|10628.9|10627.9|3517
1595960400000|2020-07-28 18:20:00|10636.8|10635.8|10643.2|10642.2|10645.9|10644.9|10633.5|10632.5|1751
1595960700000|2020-07-28 18:25:00|10643.3|10642.3|10624.2|10623.2|10643.3|10642.3|10622.2|10621.2|3051
1595961000000|2020-07-28 18:30:00|10624.7|10623.7|10625.7|10624.7|10627.9|10626.9|10616.9|10615.9|2305
1595961300000|2020-07-28 18:35:00|10625.2|10624.2|10627.5|10626.5|10629.2|10628.2|10618.2|10617.2|1717
1595961600000|2020-07-28 18:40:00|10627.4|10626.4|10617.2|10616.2|10631.4|10630.4|10612.4|10611.4|2816
1595961900000|2020-07-28 18:45:00|10617.7|10616.7|10616.7|10615.7|10624.7|10623.7|10614.5|10613.5|2719
1595962200000|2020-07-28 18:50:00|10616.4|10615.4|10615.3|10614.3|10620.3|10619.3|10608.2|10607.2|3002
1595962500000|2020-07-28 18:55:00|10615.2|10614.2|10612.4|10611.4|10626.3|10625.3|10606.9|10605.9|3265
1595962800000|2020-07-28 19:00:00|10611.9|10610.9|10595.4|10594.4|10615.4|10614.4|10595|10594|3658
1595963100000|2020-07-28 19:05:00|10595.3|10594.3|10588.8|10587.8|10598.9|10597.9|10583.7|10582.7|3403
1595963400000|2020-07-28 19:10:00|10588.7|10587.7|10575|10574|10595.9|10594.9|10571.2|10570.2|4333
1595963700000|2020-07-28 19:15:00|10575.7|10574.7|10579.9|10578.9|10581.5|10580.5|10561.3|10560.3|5770
1595964000000|2020-07-28 19:20:00|10580.7|10579.7|10581.7|10580.7|10588.5|10587.5|10575.2|10574.2|3729
1595964300000|2020-07-28 19:25:00|10581.5|10580.5|10571.9|10570.9|10585.7|10584.7|10570|10569|3527
1595964600000|2020-07-28 19:30:00|10571|10570|10557.6|10556.6|10584.5|10583.5|10553.4|10552.4|5854
1595964900000|2020-07-28 19:35:00|10558.2|10557.2|10556.7|10555.7|10569.5|10568.5|10553.5|10552.5|4326
1595965200000|2020-07-28 19:40:00|10557|10556|10552.7|10551.7|10562.7|10561.7|10549.9|10548.9|4042
1595965500000|2020-07-28 19:45:00|10552.5|10551.5|10552.7|10551.7|10570.6|10569.6|10551.6|10550.6|5301
1595965800000|2020-07-28 19:50:00|10552.5|10551.5|10537|10536|10552.5|10551.5|10530.9|10529.9|7595
1595966100000|2020-07-28 19:55:00|10536.7|10535.7|10540|10539|10548.5|10547.5|10528|10527|9282
1595966400000|2020-07-28 20:00:00|10540.5|10538.5|10543.1|10541.1|10558.5|10556.5|10540.5|10538.5|4773
1595966700000|2020-07-28 20:05:00|10542.5|10540.5|10549.9|10547.9|10556|10554|10540.4|10538.4|1543
1595967000000|2020-07-28 20:10:00|10550|10548|10554.2|10549.2|10560.4|10558.4|10545.2|10543.2|1741
1595967300000|2020-07-28 20:15:00|10554|10549|10557.5|10552.5|10557.6|10552.6|10551.7|10546.7|1
1595967600000|2020-07-28 20:20:00|10557.4|10552.4|10554.6|10549.6|10558.2|10553.2|10554.5|10549.5|0
1595967900000|2020-07-28 20:25:00|10555.2|10550.2|10554.3|10549.3|10556.7|10551.7|10553.3|10548.3|0
1595968200000|2020-07-28 20:30:00|10554.5|10549.5|10562.5|10560.5|10563.2|10561.2|10554.2|10549.5|444
1595968500000|2020-07-28 20:35:00|10562.2|10560.2|10558.7|10556.7|10563.7|10561.7|10558.2|10556.2|377
1595968800000|2020-07-28 20:40:00|10559.2|10557.2|10560|10558|10560.5|10558.5|10556.5|10554.5|193
1595969100000|2020-07-28 20:45:00|10558.5|10556.5|10558.5|10556.5|10561|10559|10556.7|10554.7|194
1595969400000|2020-07-28 20:50:00|10558.2|10556.2|10560.2|10558.2|10562|10560|10558|10556|138
1595969700000|2020-07-28 20:55:00|10560.5|10558.5|10564.8|10559.8|10564.8|10562|10559.5|10557.5|244
1595970000000|2020-07-28 21:00:00|10565.1|10560.1|10565.7|10560.7|10565.9|10560.9|10564.2|10559.2|0
1595970300000|2020-07-28 21:05:00|10565.8|10560.8|10570|10565|10570|10565|10565.8|10560.8|0
1595970600000|2020-07-28 21:10:00|10569.9|10564.9|10567.7|10562.7|10569.9|10564.9|10566.6|10561.6|0
1595970900000|2020-07-28 21:15:00|10566.1|10561.1|10566.5|10561.5|10567.9|10562.9|10565.9|10560.9|0
1595971200000|2020-07-28 21:20:00|10566.4|10561.4|10569.6|10564.6|10570.1|10565.1|10566.3|10561.3|0
1595971500000|2020-07-28 21:25:00|10569.7|10564.7|10569.8|10564.8|10571|10566|10569.6|10564.6|0
1595971800000|2020-07-28 21:30:00|10569.6|10564.6|10568.1|10563.1|10569.6|10564.6|10567.7|10562.7|0
1595972100000|2020-07-28 21:35:00|10568.3|10563.3|10567.3|10562.3|10568.6|10563.6|10566.4|10561.4|0
1595972400000|2020-07-28 21:40:00|10567.2|10562.2|10567.9|10562.9|10567.9|10562.9|10567.2|10562.2|0
1595972700000|2020-07-28 21:45:00|10568.5|10563.5|10568.3|10563.3|10569.2|10564.2|10567.6|10562.6|0
1595973000000|2020-07-28 21:50:00|10568.5|10563.5|10570.9|10565.9|10572.4|10567.4|10568.2|10563.2|0
1595973300000|2020-07-28 21:55:00|10570.5|10565.5|10573.6|10568.6|10573.6|10568.6|10569.8|10564.8|0
1595973600000|2020-07-28 22:00:00|10572.2|10570.2|10582.9|10580.9|10584|10582|10572.2|10570.2|672
1595973900000|2020-07-28 22:05:00|10582.6|10580.6|10580.4|10578.4|10588|10586|10579|10577|407
1595974200000|2020-07-28 22:10:00|10580.5|10578.5|10580.9|10578.9|10581.7|10579.7|10577.9|10575.9|146
1595974500000|2020-07-28 22:15:00|10581|10579|10583.4|10581.4|10585.4|10583.4|10581|10579|130
1595974800000|2020-07-28 22:20:00|10583.2|10581.2|10582.6|10580.6|10583.9|10581.9|10580.7|10578.7|93
1595975100000|2020-07-28 22:25:00|10582.5|10580.5|10574.7|10572.7|10582.5|10580.5|10572.1|10570.1|165
1595975400000|2020-07-28 22:30:00|10575.1|10573.1|10572.6|10570.6|10575.5|10573.5|10568.2|10566.2|289
1595975700000|2020-07-28 22:35:00|10572.7|10570.7|10580.1|10578.1|10581.2|10579.2|10572.7|10570.7|162
1595976000000|2020-07-28 22:40:00|10580.4|10578.4|10577.9|10575.9|10581.9|10579.9|10576.7|10574.7|125
1595976300000|2020-07-28 22:45:00|10577.7|10575.7|10580.7|10578.7|10581.6|10579.6|10577.7|10575.7|74
1595976600000|2020-07-28 22:50:00|10580.5|10578.5|10580.6|10578.6|10582.5|10580.5|10580.1|10578.1|65
1595976900000|2020-07-28 22:55:00|10580.9|10578.9|10579.1|10577.1|10582.9|10580.9|10577.6|10575.6|114
1595977200000|2020-07-28 23:00:00|10579.7|10577.7|10575|10573|10582.6|10580.6|10574.2|10572.2|223
1595977500000|2020-07-28 23:05:00|10575.4|10573.4|10574|10572|10576|10574|10572.9|10570.9|100
1595977800000|2020-07-28 23:10:00|10573.7|10571.7|10571|10569|10574.4|10572.4|10570.9|10568.9|126
1595978100000|2020-07-28 23:15:00|10570.9|10568.9|10571.7|10569.7|10573.5|10571.5|10570.6|10568.6|129
1595978400000|2020-07-28 23:20:00|10571.9|10569.9|10573.2|10571.2|10573.9|10571.9|10562.9|10560.9|409
1595978700000|2020-07-28 23:25:00|10573.1|10571.1|10571.6|10569.6|10576.1|10574.1|10571.6|10569.6|211
1595979000000|2020-07-28 23:30:00|10572|10570|10574.1|10572.1|10575.5|10573.5|10571.1|10569.1|103
1595979300000|2020-07-28 23:35:00|10573.6|10571.6|10577.5|10575.5|10577.5|10575.5|10573.6|10571.6|169
1595979600000|2020-07-28 23:40:00|10577.6|10575.6|10572.7|10570.7|10578.4|10576.4|10570.7|10568.7|323
1595979900000|2020-07-28 23:45:00|10573|10571|10574.4|10572.4|10575.1|10573.1|10571.6|10569.6|218
1595980200000|2020-07-28 23:50:00|10574.2|10572.2|10576.1|10574.1|10577.7|10575.7|10573.2|10571.2|153
1595980500000|2020-07-28 23:55:00|10576.2|10574.2|10577.6|10575.6|10578.7|10576.7|10575.1|10573.1|135
1595980800000|2020-07-29 00:00:00|10577.5|10575.5|10579.4|10577.4|10582|10580|10569.2|10567.2|602
1595981100000|2020-07-29 00:05:00|10579.1|10577.1|10568.2|10566.2|10579.1|10577.1|10567.6|10565.6|413
1595981400000|2020-07-29 00:10:00|10568.1|10566.1|10566|10564|10571.6|10569.6|10558.6|10556.6|493
1595981700000|2020-07-29 00:15:00|10566.4|10564.4|10576.4|10574.4|10578.4|10576.4|10565.2|10563.2|475
1595982000000|2020-07-29 00:20:00|10577.9|10575.9|10584.4|10582.4|10586.5|10584.5|10576.4|10574.4|507
1595982300000|2020-07-29 00:25:00|10584.2|10582.2|10583.2|10581.2|10586.5|10584.5|10582.9|10580.9|273
1595982600000|2020-07-29 00:30:00|10583.9|10581.9|10585.6|10583.6|10593.5|10591.5|10583|10581|673
1595982900000|2020-07-29 00:35:00|10585.7|10583.7|10584.9|10582.9|10588.2|10586.2|10582.6|10580.6|291
1595983200000|2020-07-29 00:40:00|10585.4|10583.4|10585.5|10583.5|10587.4|10585.4|10583.5|10581.5|146
1595983500000|2020-07-29 00:45:00|10585.9|10583.9|10591.6|10589.6|10593.2|10591.2|10582.5|10580.5|480
1595983800000|2020-07-29 00:50:00|10591.7|10589.7|10591.9|10589.9|10593.2|10591.2|10590.1|10588.1|247
1595984100000|2020-07-29 00:55:00|10592|10590|10589.2|10587.2|10592.2|10590.2|10588.6|10586.6|189
1595984400000|2020-07-29 01:00:00|10589|10587|10587.9|10585.9|10591.2|10589.2|10582.7|10580.7|278
1595984700000|2020-07-29 01:05:00|10588|10586|10582.5|10580.5|10588|10586|10581.5|10579.5|256
1595985000000|2020-07-29 01:10:00|10582.7|10580.7|10577.9|10575.9|10586.4|10584.4|10577.7|10575.7|299
1595985300000|2020-07-29 01:15:00|10577.4|10575.4|10580.1|10578.1|10583.7|10581.7|10576.7|10574.7|335
1595985600000|2020-07-29 01:20:00|10580.2|10578.2|10579.2|10577.2|10581.9|10579.9|10578.5|10576.5|130
1595985900000|2020-07-29 01:25:00|10579.4|10577.4|10566.2|10564.2|10579.5|10577.5|10565.7|10563.7|413
1595986200000|2020-07-29 01:30:00|10566.1|10564.1|10551.4|10549.4|10567.2|10565.2|10546.7|10544.7|1150
1595986500000|2020-07-29 01:35:00|10551.5|10549.5|10551.6|10549.6|10553.6|10551.6|10539.4|10537.4|761
1595986800000|2020-07-29 01:40:00|10551.7|10549.7|10555.2|10553.2|10555.5|10553.5|10546.6|10544.6|521
1595987100000|2020-07-29 01:45:00|10554.6|10552.6|10558.4|10556.4|10562.1|10560.1|10553.6|10551.6|618
1595987400000|2020-07-29 01:50:00|10558.2|10556.2|10558.4|10556.4|10562.4|10560.4|10556.1|10554.1|437
1595987700000|2020-07-29 01:55:00|10558.7|10556.7|10561.9|10559.9|10561.9|10559.9|10555.2|10553.2|331
1595988000000|2020-07-29 02:00:00|10561.7|10559.7|10562.4|10560.4|10563.1|10561.1|10558|10556|264
1595988300000|2020-07-29 02:05:00|10562.5|10560.5|10559.4|10557.4|10566|10564|10559.4|10557.4|392
1595988600000|2020-07-29 02:10:00|10559.5|10557.5|10566.5|10564.5|10567.6|10565.6|10558.9|10556.9|593
1595988900000|2020-07-29 02:15:00|10567|10565|10563.4|10561.4|10569.6|10567.6|10561.9|10559.9|439
1595989200000|2020-07-29 02:20:00|10563.5|10561.5|10564.4|10562.4|10564.9|10562.9|10558.6|10556.6|468
1595989500000|2020-07-29 02:25:00|10564.1|10562.1|10564.6|10562.6|10567.5|10565.5|10563.6|10561.6|545
1595989800000|2020-07-29 02:30:00|10564.7|10562.7|10563.2|10561.2|10567.4|10565.4|10563|10561|284
1595990100000|2020-07-29 02:35:00|10563.4|10561.4|10559.1|10557.1|10565|10563|10558.4|10556.4|253
1595990400000|2020-07-29 02:40:00|10558.9|10556.9|10555.4|10553.4|10559.2|10557.2|10552.9|10550.9|426
1595990700000|2020-07-29 02:45:00|10555.2|10553.2|10558.4|10556.4|10560.4|10558.4|10555.1|10553.1|256
1595991000000|2020-07-29 02:50:00|10558.1|10556.1|10554.5|10552.5|10559.1|10557.1|10551.1|10549.1|435
1595991300000|2020-07-29 02:55:00|10554.7|10552.7|10557.9|10555.9|10558.6|10556.6|10554.6|10552.6|148
1595991600000|2020-07-29 03:00:00|10557.6|10555.6|10565.2|10563.2|10567.1|10565.1|10556.7|10554.7|603
1595991900000|2020-07-29 03:05:00|10565.4|10563.4|10568.5|10566.5|10568.5|10566.5|10564.4|10562.4|270
1595992200000|2020-07-29 03:10:00|10568.4|10566.4|10567.5|10565.5|10571.9|10569.9|10566.2|10564.2|265
1595992500000|2020-07-29 03:15:00|10567.6|10565.6|10572|10570|10573.1|10571.1|10564.6|10562.6|255
1595992800000|2020-07-29 03:20:00|10571.9|10569.9|10571.7|10569.7|10572.7|10570.7|10569.5|10567.5|215
1595993100000|2020-07-29 03:25:00|10571.6|10569.6|10565.5|10563.5|10572|10570|10564.6|10562.6|264
1595993400000|2020-07-29 03:30:00|10565.6|10563.6|10567.1|10565.1|10568.1|10566.1|10565|10563|113
1595993700000|2020-07-29 03:35:00|10567.4|10565.4|10565.6|10563.6|10568.9|10566.9|10565.5|10563.5|100
1595994000000|2020-07-29 03:40:00|10565.9|10563.9|10554.1|10552.1|10566.7|10564.7|10552.2|10550.2|554
1595994300000|2020-07-29 03:45:00|10554|10552|10561|10559|10561.5|10559.5|10552.9|10550.9|269
1595994600000|2020-07-29 03:50:00|10561.4|10559.4|10558.1|10556.1|10561.9|10559.9|10558|10556|155
1595994900000|2020-07-29 03:55:00|10558|10556|10566|10564|10567.2|10565.2|10558|10556|247
1595995200000|2020-07-29 04:00:00|10566.1|10564.1|10563.7|10561.7|10568.4|10566.4|10563|10561|174
1595995500000|2020-07-29 04:05:00|10563.9|10561.9|10562.7|10560.7|10564.9|10562.9|10562.6|10560.6|76
1595995800000|2020-07-29 04:10:00|10562.9|10560.9|10563.9|10561.9|10564.5|10562.5|10560.4|10558.4|129
1595996100000|2020-07-29 04:15:00|10563.5|10561.5|10557|10555|10564|10562|10556.1|10554.1|217
1595996400000|2020-07-29 04:20:00|10557.4|10555.4|10557.6|10555.6|10560.2|10558.2|10556.4|10554.4|91
1595996700000|2020-07-29 04:25:00|10557.4|10555.4|10560|10558|10561|10559|10554.2|10552.2|261
1595997000000|2020-07-29 04:30:00|10559.9|10557.9|10553.5|10551.5|10560.4|10558.4|10552.5|10550.5|267
1595997300000|2020-07-29 04:35:00|10553.1|10551.1|10552.4|10550.4|10553.9|10551.9|10547|10545|502
1595997600000|2020-07-29 04:40:00|10552.5|10550.5|10554.2|10552.2|10554.7|10552.7|10551.6|10549.6|119
1595997900000|2020-07-29 04:45:00|10553.6|10551.6|10529.5|10527.5|10553.6|10551.6|10527.1|10525.1|1057
1595998200000|2020-07-29 04:50:00|10529.6|10527.6|10532.6|10530.6|10537.9|10535.9|10529.6|10527.6|538
1595998500000|2020-07-29 04:55:00|10532.4|10530.4|10537.5|10535.5|10537.6|10535.6|10532.1|10530.1|187
1595998800000|2020-07-29 05:00:00|10537.4|10535.4|10536.2|10534.2|10537.5|10535.5|10532.4|10530.4|255
1595999100000|2020-07-29 05:05:00|10536.1|10534.1|10539.4|10537.4|10540.6|10538.6|10535.6|10533.6|310
1595999400000|2020-07-29 05:10:00|10539.5|10537.5|10540.7|10538.7|10542|10540|10537.5|10535.5|195
1595999700000|2020-07-29 05:15:00|10541.4|10539.4|10541.9|10539.9|10543.4|10541.4|10538.2|10536.2|205
1596000000000|2020-07-29 05:20:00|10542|10540|10547.7|10545.7|10548.1|10546.1|10541.9|10539.9|266
1596000300000|2020-07-29 05:25:00|10547.9|10545.9|10544.9|10542.9|10548.5|10546.5|10543.6|10541.6|188
1596000600000|2020-07-29 05:30:00|10545.2|10543.2|10545|10543|10547|10545|10542.5|10540.5|168
1596000900000|2020-07-29 05:35:00|10545.4|10543.4|10545.4|10543.4|10547|10545|10544.7|10542.7|128
1596001200000|2020-07-29 05:40:00|10545.5|10543.5|10540.7|10538.7|10546.6|10544.6|10535.6|10533.6|433
1596001500000|2020-07-29 05:45:00|10540.6|10538.6|10543.5|10541.5|10543.5|10541.5|10540.6|10538.6|111
1596001800000|2020-07-29 05:50:00|10543.1|10541.1|10556.6|10554.6|10559.5|10557.5|10542.5|10540.5|757
1596002100000|2020-07-29 05:55:00|10556.5|10554.5|10559.7|10557.7|10560|10558|10555.1|10553.1|348
1596002400000|2020-07-29 06:00:00|10560|10558|10564|10562|10564.4|10562.4|10556.7|10554.7|628
1596002700000|2020-07-29 06:05:00|10563.9|10561.9|10562.6|10560.6|10567.1|10565.1|10560.4|10558.4|344
1596003000000|2020-07-29 06:10:00|10562.4|10560.4|10558.9|10556.9|10563.6|10561.6|10555.5|10553.5|279
1596003300000|2020-07-29 06:15:00|10559|10557|10569|10567|10570.5|10568.5|10559|10557|707
1596003600000|2020-07-29 06:20:00|10569.1|10567.1|10568.2|10566.2|10572|10570|10567.5|10565.5|342
1596003900000|2020-07-29 06:25:00|10568.7|10566.7|10576|10574|10578|10576|10568.5|10566.5|677
1596004200000|2020-07-29 06:30:00|10576.4|10574.4|10573.6|10571.6|10580.4|10578.4|10572.1|10570.1|399
1596004500000|2020-07-29 06:35:00|10573.7|10571.7|10578.5|10576.5|10583.7|10581.7|10573.7|10571.7|541
1596004800000|2020-07-29 06:40:00|10578.4|10576.4|10573.2|10571.2|10578.4|10576.4|10572.9|10570.9|327
1596005100000|2020-07-29 06:45:00|10573.6|10571.6|10582.5|10580.5|10586.7|10584.7|10572.2|10570.2|580
1596005400000|2020-07-29 06:50:00|10582.6|10580.6|10583.7|10581.7|10586.5|10584.5|10580.5|10578.5|364
1596005700000|2020-07-29 06:55:00|10583.2|10581.2|10584.4|10582.4|10587.9|10585.9|10581.1|10579.1|399
1596006000000|2020-07-29 07:00:00|10584.2|10582.2|10602.9|10600.9|10604.9|10602.9|10584.2|10582.2|1462
1596006300000|2020-07-29 07:05:00|10602.6|10600.6|10597.2|10595.2|10603.2|10601.2|10594.7|10592.7|662
1596006600000|2020-07-29 07:10:00|10597.7|10595.7|10600.1|10598.1|10605.1|10603.1|10596.4|10594.4|587
1596006900000|2020-07-29 07:15:00|10600.2|10598.2|10594.4|10592.4|10600.7|10598.7|10593.7|10591.7|585
1596007200000|2020-07-29 07:20:00|10594.2|10592.2|10591.1|10589.1|10595.2|10593.2|10589.4|10587.4|774
1596007500000|2020-07-29 07:25:00|10590.9|10588.9|10590.2|10588.2|10593.4|10591.4|10588|10586|381
1596007800000|2020-07-29 07:30:00|10591|10589|10590.9|10588.9|10594|10592|10588.2|10586.2|486
1596008100000|2020-07-29 07:35:00|10590.7|10588.7|10599|10597|10605|10603|10590.5|10588.5|930
1596008400000|2020-07-29 07:40:00|10598.9|10596.9|10612.2|10610.2|10619.1|10617.1|10598.9|10596.9|1671
1596008700000|2020-07-29 07:45:00|10612.4|10610.4|10611.1|10609.1|10614.7|10612.7|10607.7|10605.7|708
1596009000000|2020-07-29 07:50:00|10611|10609|10616.5|10614.5|10619.5|10617.5|10610.5|10608.5|582
1596009300000|2020-07-29 07:55:00|10616.2|10614.2|10605.7|10603.7|10616.5|10614.5|10605|10603|675
1596009600000|2020-07-29 08:00:00|10606.2|10604.2|10595|10593|10608|10606|10594.9|10592.9|859
1596009900000|2020-07-29 08:05:00|10595.1|10593.1|10589.7|10587.7|10600|10598|10589.7|10587.7|762
1596010200000|2020-07-29 08:10:00|10589.6|10587.6|10595.5|10593.5|10599.6|10597.6|10587.2|10585.2|714
1596010500000|2020-07-29 08:15:00|10595.4|10593.4|10597.9|10595.9|10601.9|10599.9|10593|10591|492
1596010800000|2020-07-29 08:20:00|10597.7|10595.7|10601.4|10599.4|10602.4|10600.4|10595|10593|435
1596011100000|2020-07-29 08:25:00|10601.5|10599.5|10604.9|10602.9|10606|10604|10599|10597|378
1596011400000|2020-07-29 08:30:00|10605|10603|10600.1|10598.1|10607.4|10605.4|10598.6|10596.6|468
1596011700000|2020-07-29 08:35:00|10600|10598|10595.6|10593.6|10604|10602|10595.6|10593.6|376
1596012000000|2020-07-29 08:40:00|10596.1|10594.1|10595.2|10593.2|10599.5|10597.5|10595.2|10593.2|304
1596012300000|2020-07-29 08:45:00|10594.5|10592.5|10595.1|10593.1|10597.6|10595.6|10591.6|10589.6|448
1596012600000|2020-07-29 08:50:00|10595.2|10593.2|10591.2|10589.2|10599.5|10597.5|10590.2|10588.2|461
1596012900000|2020-07-29 08:55:00|10591.5|10589.5|10596.7|10594.7|10598.6|10596.6|10590.6|10588.6|324
1596013200000|2020-07-29 09:00:00|10597.5|10595.5|10597.9|10595.9|10600.7|10598.7|10596.2|10594.2|293
1596013500000|2020-07-29 09:05:00|10597.7|10595.7|10579.7|10577.7|10597.7|10595.7|10579.2|10577.2|664
1596013800000|2020-07-29 09:10:00|10579.2|10577.2|10590|10588|10590|10588|10579.2|10577.2|517
1596014100000|2020-07-29 09:15:00|10589.7|10587.7|10593|10591|10597|10595|10589.6|10587.6|620
1596014400000|2020-07-29 09:20:00|10592.9|10590.9|10595.6|10593.6|10599.2|10597.2|10592.4|10590.4|283
1596014700000|2020-07-29 09:25:00|10595.5|10593.5|10595.6|10593.6|10598.2|10596.2|10592|10590|272
1596015000000|2020-07-29 09:30:00|10595.7|10593.7|10591.5|10589.5|10597.1|10595.1|10589.5|10587.5|218
1596015300000|2020-07-29 09:35:00|10591.4|10589.4|10597.2|10595.2|10598.9|10596.9|10591.4|10589.4|227
1596015600000|2020-07-29 09:40:00|10596.9|10594.9|10599.9|10597.9|10603.2|10601.2|10596.5|10594.5|320
1596015900000|2020-07-29 09:45:00|10600.1|10598.1|10598|10596|10600.1|10598.1|10594.9|10592.9|167
1596016200000|2020-07-29 09:50:00|10598.1|10596.1|10599.5|10597.5|10602.1|10600.1|10597.1|10595.1|100
1596016500000|2020-07-29 09:55:00|10599.2|10597.2|10600.5|10598.5|10603.7|10601.7|10599.2|10597.2|179
1596016800000|2020-07-29 10:00:00|10600.4|10598.4|10604.5|10602.5|10612.6|10610.6|10600.4|10598.4|562
1596017100000|2020-07-29 10:05:00|10604|10602|10612.7|10610.7|10612.9|10610.9|10603.6|10601.6|332
1596017400000|2020-07-29 10:10:00|10612.9|10610.9|10607.9|10605.9|10612.9|10610.9|10606.4|10604.4|190
1596017700000|2020-07-29 10:15:00|10607.7|10605.7|10601.6|10599.6|10608.2|10606.2|10599.5|10597.5|315
1596018000000|2020-07-29 10:20:00|10601.9|10599.9|10602.6|10600.6|10603.6|10601.6|10601|10599|143
1596018300000|2020-07-29 10:25:00|10602.5|10600.5|10606.2|10604.2|10609|10607|10602|10600|159
1596018600000|2020-07-29 10:30:00|10607.2|10605.2|10605.5|10603.5|10609|10607|10604.6|10602.6|168
1596018900000|2020-07-29 10:35:00|10605.1|10603.1|10611|10609|10611.5|10609.5|10603.6|10601.6|323
1596019200000|2020-07-29 10:40:00|10609.7|10607.7|10610|10608|10615.7|10613.7|10609.4|10607.4|472
1596019500000|2020-07-29 10:45:00|10610.1|10608.1|10613|10611|10613.5|10611.5|10610|10608|170
1596019800000|2020-07-29 10:50:00|10612.7|10610.7|10606.4|10604.4|10612.9|10610.9|10606.1|10604.1|248
1596020100000|2020-07-29 10:55:00|10606.2|10604.2|10599.9|10597.9|10606.2|10604.2|10598.1|10596.1|437
1596020400000|2020-07-29 11:00:00|10599.5|10597.5|10596.5|10594.5|10602.5|10600.5|10596.4|10594.4|455
1596020700000|2020-07-29 11:05:00|10596.2|10594.2|10605.5|10603.5|10606.5|10604.5|10596|10594|423
1596021000000|2020-07-29 11:10:00|10605.6|10603.6|10603.6|10601.6|10607.6|10605.6|10603.6|10601.6|260
1596021300000|2020-07-29 11:15:00|10603.2|10601.2|10597|10595|10603.6|10601.6|10593.6|10591.6|451
1596021600000|2020-07-29 11:20:00|10596.9|10594.9|10599.6|10597.6|10600.1|10598.1|10595.9|10593.9|221
1596021900000|2020-07-29 11:25:00|10599.7|10597.7|10600.5|10598.5|10601.4|10599.4|10597.7|10595.7|201
1596022200000|2020-07-29 11:30:00|10600.7|10598.7|10598.4|10596.4|10602.5|10600.5|10594.6|10592.6|535
1596022500000|2020-07-29 11:35:00|10598.2|10596.2|10604|10602|10606|10604|10598.2|10596.2|439
1596022800000|2020-07-29 11:40:00|10604.7|10602.7|10604.9|10602.9|10606.9|10604.9|10600.9|10598.9|317
1596023100000|2020-07-29 11:45:00|10605|10603|10613|10611|10613.5|10611.5|10604.6|10602.6|710
1596023400000|2020-07-29 11:50:00|10612.9|10610.9|10612|10610|10613.2|10611.2|10607.9|10605.9|319
1596023700000|2020-07-29 11:55:00|10611.9|10609.9|10610.7|10608.7|10613.4|10611.4|10609.6|10607.6|242
1596024000000|2020-07-29 12:00:00|10610.6|10608.6|10608.2|10606.2|10612.2|10610.2|10606.1|10604.1|535
1596024300000|2020-07-29 12:05:00|10608|10606|10617.5|10615.5|10619.2|10617.2|10607|10605|1100
1596024600000|2020-07-29 12:10:00|10617.7|10615.7|10631.2|10629.2|10631.2|10629.2|10615.5|10613.5|1623
1596024900000|2020-07-29 12:15:00|10631.1|10629.1|10625.7|10623.7|10631.1|10629.1|10624.4|10622.4|1032
1596025200000|2020-07-29 12:20:00|10625.6|10623.6|10624.7|10622.7|10625.9|10623.9|10621.9|10619.9|767
1596025500000|2020-07-29 12:25:00|10624.9|10622.9|10621.7|10619.7|10627.2|10625.2|10620.6|10618.6|619
1596025800000|2020-07-29 12:30:00|10622.1|10620.1|10617.7|10615.7|10628.6|10626.6|10616.5|10614.5|1078
1596026100000|2020-07-29 12:35:00|10618|10616|10603.7|10601.7|10618|10616|10602.9|10600.9|1917
1596026400000|2020-07-29 12:40:00|10603.6|10601.6|10604.7|10602.7|10607.6|10605.6|10601.1|10599.1|986
1596026700000|2020-07-29 12:45:00|10604.9|10602.9|10605.5|10603.5|10608.7|10606.7|10603.7|10601.7|704
1596027000000|2020-07-29 12:50:00|10605.4|10603.4|10602.5|10600.5|10607.7|10605.7|10599.2|10597.2|709
1596027300000|2020-07-29 12:55:00|10602.6|10600.6|10612.2|10610.2|10613.9|10611.9|10596|10594|1990
1596027600000|2020-07-29 13:00:00|10612.4|10610.4|10615.4|10613.4|10619.2|10617.2|10611|10609|1157
1596027900000|2020-07-29 13:05:00|10615.2|10613.2|10612.6|10610.6|10615.5|10613.5|10610.2|10608.2|1081
1596028200000|2020-07-29 13:10:00|10612.7|10610.7|10617.2|10615.2|10619.7|10617.7|10611.6|10609.6|744
1596028500000|2020-07-29 13:15:00|10617.5|10615.5|10614.7|10612.7|10621|10619|10613.5|10611.5|1044
1596028800000|2020-07-29 13:20:00|10615|10613|10610.5|10608.5|10618.1|10616.1|10608.7|10606.7|912
1596029100000|2020-07-29 13:25:00|10610.6|10608.6|10603.9|10601.9|10611.6|10609.6|10603|10601|1525
1596029400000|2020-07-29 13:30:00|10603.4|10602.4|10612.7|10611.7|10621.7|10620.7|10591.1|10590.1|10157
1596029700000|2020-07-29 13:35:00|10612.5|10611.5|10608.2|10607.2|10624.9|10623.9|10601|10600|8375
1596030000000|2020-07-29 13:40:00|10608.7|10607.7|10598.2|10597.2|10618.2|10617.2|10596|10595|6215
1596030300000|2020-07-29 13:45:00|10598|10597|10588.7|10587.7|10608.2|10607.2|10585|10584|6417
1596030600000|2020-07-29 13:50:00|10588.2|10587.2|10598|10597|10598.5|10597.5|10585.1|10584.1|5645
1596030900000|2020-07-29 13:55:00|10599|10598|10613.7|10612.7|10619.2|10618.2|10597.5|10596.5|5088
1596031200000|2020-07-29 14:00:00|10613.1|10612.1|10638.9|10637.9|10643.5|10642.5|10611.2|10610.2|6524
1596031500000|2020-07-29 14:05:00|10639|10638|10640|10639|10645.5|10644.5|10632.2|10631.2|5273
1596031800000|2020-07-29 14:10:00|10640.5|10639.5|10633.2|10632.2|10640.5|10639.5|10628.6|10627.6|4059
1596032100000|2020-07-29 14:15:00|10633|10632|10634|10633|10636.4|10635.4|10622.2|10621.2|3885
1596032400000|2020-07-29 14:20:00|10634.5|10633.5|10627.6|10626.6|10644.5|10643.5|10627|10626|3776
1596032700000|2020-07-29 14:25:00|10627.7|10626.7|10634.2|10633.2|10638.2|10637.2|10625.5|10624.5|3090
1596033000000|2020-07-29 14:30:00|10633.7|10632.7|10635.2|10634.2|10640.2|10639.2|10630.7|10629.7|2636
1596033300000|2020-07-29 14:35:00|10635.4|10634.4|10654.7|10653.7|10655.6|10654.6|10634.7|10633.7|4406
1596033600000|2020-07-29 14:40:00|10654.9|10653.9|10656.7|10655.7|10657.4|10656.4|10649.5|10648.5|2692
1596033900000|2020-07-29 14:45:00|10657|10656|10645.7|10644.7|10659|10658|10644.7|10643.7|3358
1596034200000|2020-07-29 14:50:00|10646.2|10645.2|10650.6|10649.6|10654.2|10653.2|10641.2|10640.2|2299
1596034500000|2020-07-29 14:55:00|10650.7|10649.7|10651.7|10650.7|10657.2|10656.2|10645.9|10644.9|2670
1596034800000|2020-07-29 15:00:00|10652|10651|10637|10636|10653.5|10652.5|10635.6|10634.6|3342
1596035100000|2020-07-29 15:05:00|10637.5|10636.5|10649.2|10648.2|10654.1|10653.1|10632.6|10631.6|3183
1596035400000|2020-07-29 15:10:00|10649.5|10648.5|10647.2|10646.2|10655.2|10654.2|10645.6|10644.6|2431
1596035700000|2020-07-29 15:15:00|10647.1|10646.1|10641.2|10640.2|10653.1|10652.1|10639|10638|2386
1596036000000|2020-07-29 15:20:00|10641.5|10640.5|10644.9|10643.9|10645.5|10644.5|10636.7|10635.7|2340
1596036300000|2020-07-29 15:25:00|10645|10644|10653.7|10652.7|10654.4|10653.4|10642.9|10641.9|2526
1596036600000|2020-07-29 15:30:00|10654.2|10653.2|10639.5|10638.5|10655|10654|10639.5|10638.5|2306
1596036900000|2020-07-29 15:35:00|10639.6|10638.6|10644|10643|10648.1|10647.1|10639.1|10638.1|1525
1596037200000|2020-07-29 15:40:00|10644.5|10643.5|10649.2|10648.2|10650.5|10649.5|10637.7|10636.7|1723
1596037500000|2020-07-29 15:45:00|10649.5|10648.5|10643.1|10642.1|10651.1|10650.1|10640.1|10639.1|1606
1596037800000|2020-07-29 15:50:00|10643.2|10642.2|10645.2|10644.2|10650.5|10649.5|10643.2|10642.2|1122
1596038100000|2020-07-29 15:55:00|10645.7|10644.7|10638.1|10637.1|10648.5|10647.5|10638.1|10637.1|1142
1596038400000|2020-07-29 16:00:00|10637.7|10636.7|10621.7|10620.7|10637.7|10636.7|10621|10620|3460
1596038700000|2020-07-29 16:05:00|10622.1|10621.1|10598.4|10597.4|10623|10622|10598|10597|5664
1596039000000|2020-07-29 16:10:00|10599|10598|10612.5|10611.5|10615.7|10614.7|10598.2|10597.2|3733
1596039300000|2020-07-29 16:15:00|10611.9|10610.9|10620.4|10619.4|10621.2|10620.2|10608.4|10607.4|3019
1596039600000|2020-07-29 16:20:00|10620.7|10619.7|10624.7|10623.7|10628|10627|10620.2|10619.2|2873
1596039900000|2020-07-29 16:25:00|10625.2|10624.2|10627.6|10626.6|10632.4|10631.4|10625.1|10624.1|2457
1596040200000|2020-07-29 16:30:00|10627.7|10626.7|10640.7|10639.7|10642|10641|10623.9|10622.9|2459
1596040500000|2020-07-29 16:35:00|10640.5|10639.5|10642.7|10641.7|10648|10647|10636.4|10635.4|2687
1596040800000|2020-07-29 16:40:00|10642.2|10641.2|10633.5|10632.5|10644|10643|10631.7|10630.7|1767
1596041100000|2020-07-29 16:45:00|10633.6|10632.6|10634.8|10633.8|10636.7|10635.7|10630.2|10629.2|1343
1596041400000|2020-07-29 16:50:00|10635|10634|10638.3|10637.3|10641.2|10640.2|10633.1|10632.1|1416
1596041700000|2020-07-29 16:55:00|10638.2|10637.2|10637.3|10636.3|10639.8|10638.8|10631.5|10630.5|1066
1596042000000|2020-07-29 17:00:00|10637.5|10636.5|10620.1|10619.1|10643.2|10642.2|10619.5|10618.5|2987
1596042300000|2020-07-29 17:05:00|10620.3|10619.3|10630.2|10629.2|10630.8|10629.8|10620.3|10619.3|1954
1596042600000|2020-07-29 17:10:00|10630.3|10629.3|10640.5|10639.5|10642.3|10641.3|10628.8|10627.8|1827
1596042900000|2020-07-29 17:15:00|10640.6|10639.6|10640.5|10639.5|10644.7|10643.7|10635.2|10634.2|1516
1596043200000|2020-07-29 17:20:00|10640.6|10639.6|10643.5|10642.5|10644.7|10643.7|10638.5|10637.5|1080
1596043500000|2020-07-29 17:25:00|10644.1|10643.1|10638.3|10637.3|10645.2|10644.2|10638|10637|1006
1596043800000|2020-07-29 17:30:00|10638.2|10637.2|10634.3|10633.3|10639.1|10638.1|10632.6|10631.6|1227
1596044100000|2020-07-29 17:35:00|10634.5|10633.5|10638.8|10637.8|10641.2|10640.2|10633.3|10632.3|1239
1596044400000|2020-07-29 17:40:00|10639|10638|10636.1|10635.1|10643|10642|10634.3|10633.3|1015
1596044700000|2020-07-29 17:45:00|10636|10635|10638.8|10637.8|10641.1|10640.1|10633.8|10632.8|817
1596045000000|2020-07-29 17:50:00|10639.3|10638.3|10634.1|10633.1|10640.6|10639.6|10632.7|10631.7|779
1596045300000|2020-07-29 17:55:00|10634|10633|10629.2|10628.2|10636.8|10635.8|10625.3|10624.3|1413
1596045600000|2020-07-29 18:00:00|10628.8|10627.8|10620.6|10619.6|10647.3|10646.3|10613.1|10612.1|9316
1596045900000|2020-07-29 18:05:00|10621.1|10620.1|10643.3|10642.3|10643.5|10642.5|10617.8|10616.8|2672
1596046200000|2020-07-29 18:10:00|10643.8|10642.8|10648.8|10647.8|10653.2|10652.2|10639.6|10638.6|2904
1596046500000|2020-07-29 18:15:00|10649.1|10648.1|10643.8|10642.8|10655.2|10654.2|10641.8|10640.8|2314
1596046800000|2020-07-29 18:20:00|10644.2|10643.2|10649.8|10648.8|10650.8|10649.8|10640.1|10639.1|1547
1596047100000|2020-07-29 18:25:00|10649.7|10648.7|10649.1|10648.1|10652.1|10651.1|10644.8|10643.8|1411
1596047400000|2020-07-29 18:30:00|10649.2|10648.2|10669|10668|10673.6|10672.6|10648.6|10647.6|4977
1596047700000|2020-07-29 18:35:00|10669.1|10668.1|10681.3|10680.3|10685.8|10684.8|10669.1|10668.1|3441
1596048000000|2020-07-29 18:40:00|10681.2|10680.2|10691.8|10690.8|10697|10696|10677.1|10676.1|6332
1596048300000|2020-07-29 18:45:00|10692.8|10691.8|10690.7|10689.7|10693.8|10692.8|10680.6|10679.6|3756
1596048600000|2020-07-29 18:50:00|10689.6|10688.6|10676.6|10675.6|10693.2|10692.2|10675.1|10674.1|2507
1596048900000|2020-07-29 18:55:00|10676.8|10675.8|10650.8|10649.8|10678.1|10677.1|10648.5|10647.5|5005
1596049200000|2020-07-29 19:00:00|10651.1|10650.1|10627.2|10626.2|10658|10657|10626.3|10625.3|6171
1596049500000|2020-07-29 19:05:00|10627.8|10626.8|10649|10648|10649.8|10648.8|10622.7|10621.7|7620
1596049800000|2020-07-29 19:10:00|10648.8|10647.8|10653.1|10652.1|10667.1|10666.1|10648.1|10647.1|6182
1596050100000|2020-07-29 19:15:00|10653.6|10652.6|10657.3|10656.3|10659.8|10658.8|10642.1|10641.1|5292
1596050400000|2020-07-29 19:20:00|10657.2|10656.2|10671.2|10670.2|10681.2|10680.2|10656.9|10655.9|6586
1596050700000|2020-07-29 19:25:00|10670.7|10669.7|10666.1|10665.1|10676.7|10675.7|10653.9|10652.9|3464
1596051000000|2020-07-29 19:30:00|10665.9|10664.9|10678.1|10677.1|10685.4|10684.4|10656.9|10655.9|5464
1596051300000|2020-07-29 19:35:00|10678.3|10677.3|10682.6|10681.6|10687.2|10686.2|10676.7|10675.7|2985
1596051600000|2020-07-29 19:40:00|10682.7|10681.7|10671.7|10670.7|10683.7|10682.7|10667.8|10666.8|2938
1596051900000|2020-07-29 19:45:00|10670.2|10669.2|10667.7|10666.7|10674.2|10673.2|10658.4|10657.4|4271
1596052200000|2020-07-29 19:50:00|10667.6|10666.6|10652.7|10651.7|10667.6|10666.6|10651.7|10650.7|5984
1596052500000|2020-07-29 19:55:00|10652.4|10651.4|10663.8|10662.8|10668.2|10667.2|10649.7|10648.7|6943
1596052800000|2020-07-29 20:00:00|10662.7|10661.7|10665.2|10663.2|10672.2|10670.2|10651.7|10649.7|5015
1596053100000|2020-07-29 20:05:00|10665.3|10663.3|10679|10677|10680.1|10678.1|10663.1|10661.1|1849
1596053400000|2020-07-29 20:10:00|10678.8|10676.8|10688.9|10683.9|10688.9|10686.5|10673.1|10671.1|1866
1596053700000|2020-07-29 20:15:00|10688.8|10683.8|10688.7|10683.7|10691.8|10686.8|10687.3|10682.3|1
1596054000000|2020-07-29 20:20:00|10689.2|10684.2|10689|10684|10689.6|10684.6|10687.3|10682.3|0
1596054300000|2020-07-29 20:25:00|10688.8|10683.8|10689.1|10684.1|10690.4|10685.4|10688.3|10683.3|0
1596054600000|2020-07-29 20:30:00|10692.6|10690.6|10698.3|10696.3|10701.3|10699.3|10692.6|10690.6|1131
1596054900000|2020-07-29 20:35:00|10697.3|10695.3|10697.1|10695.1|10698.1|10696.1|10695.3|10693.3|166
1596055200000|2020-07-29 20:40:00|10696.3|10694.3|10710.6|10708.6|10710.6|10708.6|10696.3|10694.3|570
1596055500000|2020-07-29 20:45:00|10710.8|10708.8|10709.8|10707.8|10711.1|10709.1|10704.6|10702.6|476
1596055800000|2020-07-29 20:50:00|10709.3|10707.3|10710.8|10708.8|10711.3|10709.3|10708.8|10706.8|304
1596056100000|2020-07-29 20:55:00|10710.1|10708.1|10712.4|10707.4|10712.7|10710.3|10709.3|10707.3|223
1596056400000|2020-07-29 21:00:00|10712.5|10707.5|10710.3|10705.3|10712.5|10707.5|10710.3|10705.3|0
1596056700000|2020-07-29 21:05:00|10710.2|10705.2|10710.3|10705.3|10710.6|10705.6|10709.3|10704.3|0
1596057000000|2020-07-29 21:10:00|10710.1|10705.1|10708.5|10703.5|10710.2|10705.2|10708.5|10703.5|0
1596057300000|2020-07-29 21:15:00|10709.2|10704.2|10708|10703|10709.2|10704.2|10706.9|10701.9|0
1596057600000|2020-07-29 21:20:00|10707.9|10702.9|10706.4|10701.4|10707.9|10702.9|10706.2|10701.2|0
1596057900000|2020-07-29 21:25:00|10706.5|10701.5|10707.4|10702.4|10707.4|10702.4|10705.8|10700.8|0
1596058200000|2020-07-29 21:30:00|10707.1|10702.1|10704.3|10699.3|10707.1|10702.1|10704.3|10699.3|0
1596058500000|2020-07-29 21:35:00|10704.4|10699.4|10705.2|10700.2|10705.4|10700.4|10703.9|10698.9|0
1596058800000|2020-07-29 21:40:00|10705.1|10700.1|10705.6|10700.6|10706|10701|10705.1|10700.1|0
1596059100000|2020-07-29 21:45:00|10705.1|10700.1|10705.2|10700.2|10705.8|10700.8|10705.1|10700.1|0
1596059400000|2020-07-29 21:50:00|10705.4|10700.4|10705.9|10700.9|10706.1|10701.1|10704.9|10699.9|0
1596059700000|2020-07-29 21:55:00|10706|10701|10706|10701|10707.5|10702.5|10705.4|10700.4|0
1596060000000|2020-07-29 22:00:00|10712.6|10710.6|10705.3|10703.3|10714.6|10712.6|10702.5|10700.5|556
1596060300000|2020-07-29 22:05:00|10705.5|10703.5|10705|10703|10706.1|10704.1|10702.2|10700.2|161
1596060600000|2020-07-29 22:10:00|10704.8|10702.8|10707.2|10705.2|10707.2|10705.2|10704.7|10702.7|94
1596060900000|2020-07-29 22:15:00|10707.3|10705.3|10704.7|10702.7|10707.7|10705.7|10701.8|10699.8|95
1596061200000|2020-07-29 22:20:00|10704.5|10702.5|10701.8|10699.8|10704.8|10702.8|10701|10699|89
1596061500000|2020-07-29 22:25:00|10701.7|10699.7|10701.6|10699.6|10703|10701|10696.5|10694.5|175
1596061800000|2020-07-29 22:30:00|10701.7|10699.7|10703.6|10701.6|10703.6|10701.6|10701.1|10699.1|97
1596062100000|2020-07-29 22:35:00|10704|10702|10706|10704|10706.7|10704.7|10703.7|10701.7|116
1596062400000|2020-07-29 22:40:00|10705.7|10703.7|10704.2|10702.2|10707|10705|10704|10702|90
1596062700000|2020-07-29 22:45:00|10704|10702|10700|10698|10705.1|10703.1|10699.3|10697.3|142
1596063000000|2020-07-29 22:50:00|10699.8|10697.8|10699.3|10697.3|10702.2|10700.2|10699.2|10697.2|117
1596063300000|2020-07-29 22:55:00|10699.2|10697.2|10692|10690|10699.8|10697.8|10690.8|10688.8|462
1596063600000|2020-07-29 23:00:00|10692.7|10690.7|10692.6|10690.6|10701.5|10699.5|10692.6|10690.6|411
1596063900000|2020-07-29 23:05:00|10692.5|10690.5|10692.8|10690.8|10696.2|10694.2|10692.2|10690.2|111
1596064200000|2020-07-29 23:10:00|10692.7|10690.7|10691.1|10689.1|10695.2|10693.2|10688|10686|285
1596064500000|2020-07-29 23:15:00|10691.2|10689.2|10690.5|10688.5|10692.2|10690.2|10689.8|10687.8|152
1596064800000|2020-07-29 23:20:00|10690.3|10688.3|10694|10692|10696|10694|10690|10688|178
1596065100000|2020-07-29 23:25:00|10694.1|10692.1|10694.3|10692.3|10695.3|10693.3|10692|10690|137
1596065400000|2020-07-29 23:30:00|10694.5|10692.5|10695|10693|10695.6|10693.6|10689.6|10687.6|200
1596065700000|2020-07-29 23:35:00|10694.8|10692.8|10695.6|10693.6|10696.2|10694.2|10694.3|10692.3|73
1596066000000|2020-07-29 23:40:00|10695.5|10693.5|10695.8|10693.8|10696.2|10694.2|10693.8|10691.8|96
1596066300000|2020-07-29 23:45:00|10696.1|10694.1|10695|10693|10696.5|10694.5|10693.8|10691.8|119
1596066600000|2020-07-29 23:50:00|10694.8|10692.8|10692.2|10690.2|10695.2|10693.2|10690.2|10688.2|181
1596066900000|2020-07-29 23:55:00|10692.3|10690.3|10691.8|10689.8|10694.3|10692.3|10690.7|10688.7|144
1596067200000|2020-07-30 00:00:00|10692|10690|10685.7|10683.7|10693.8|10691.8|10684.3|10682.3|494
1596067500000|2020-07-30 00:05:00|10685.8|10683.8|10687|10685|10691.5|10689.5|10684.3|10682.3|299
1596067800000|2020-07-30 00:10:00|10686.8|10684.8|10683.2|10681.2|10690.6|10688.6|10683.2|10681.2|464
1596068100000|2020-07-30 00:15:00|10683.3|10681.3|10675.6|10673.6|10683.3|10681.3|10671.8|10669.8|890
1596068400000|2020-07-30 00:20:00|10675.7|10673.7|10677.8|10675.8|10682.1|10680.1|10672.6|10670.6|433
1596068700000|2020-07-30 00:25:00|10677.7|10675.7|10674|10672|10679.5|10677.5|10672.8|10670.8|200
1596069000000|2020-07-30 00:30:00|10675|10673|10679.7|10677.7|10680.5|10678.5|10675|10673|218
1596069300000|2020-07-30 00:35:00|10679.8|10677.8|10678.8|10676.8|10683.5|10681.5|10678|10676|334
1596069600000|2020-07-30 00:40:00|10678.6|10676.6|10679.7|10677.7|10681|10679|10677.3|10675.3|140
1596069900000|2020-07-30 00:45:00|10679.8|10677.8|10676.2|10674.2|10680|10678|10670.3|10668.3|336
1596070200000|2020-07-30 00:50:00|10676.1|10674.1|10680.2|10678.2|10681.3|10679.3|10671.8|10669.8|240
1596070500000|2020-07-30 00:55:00|10680.3|10678.3|10684.5|10682.5|10685.5|10683.5|10677.5|10675.5|251
1596070800000|2020-07-30 01:00:00|10684.2|10682.2|10687.5|10685.5|10689.7|10687.7|10681.7|10679.7|449
1596071100000|2020-07-30 01:05:00|10687.6|10685.6|10685.8|10683.8|10689.5|10687.5|10684.5|10682.5|307
1596071400000|2020-07-30 01:10:00|10685.3|10683.3|10683.8|10681.8|10687.8|10685.8|10679.7|10677.7|340
1596071700000|2020-07-30 01:15:00|10683.5|10681.5|10683.5|10681.5|10687.2|10685.2|10680.7|10678.7|290
1596072000000|2020-07-30 01:20:00|10684|10682|10686.6|10684.6|10689|10687|10684|10682|605
1596072300000|2020-07-30 01:25:00|10686.2|10684.2|10681.7|10679.7|10688.3|10686.3|10680.5|10678.5|544
1596072600000|2020-07-30 01:30:00|10682.2|10680.2|10678.6|10676.6|10685.3|10683.3|10678.5|10676.5|657
1596072900000|2020-07-30 01:35:00|10678.7|10676.7|10671.6|10669.6|10680.2|10678.2|10667.8|10665.8|727
1596073200000|2020-07-30 01:40:00|10671.5|10669.5|10675.2|10673.2|10677.7|10675.7|10664.6|10662.6|727
1596073500000|2020-07-30 01:45:00|10675.6|10673.6|10672.6|10670.6|10676.7|10674.7|10672.1|10670.1|221
1596073800000|2020-07-30 01:50:00|10673|10671|10672.5|10670.5|10676.2|10674.2|10672.1|10670.1|185
1596074100000|2020-07-30 01:55:00|10672|10670|10670.1|10668.1|10673.6|10671.6|10665.5|10663.5|380
1596074400000|2020-07-30 02:00:00|10670.3|10668.3|10675.1|10673.1|10675.7|10673.7|10670.3|10668.3|305
1596074700000|2020-07-30 02:05:00|10675|10673|10669.7|10667.7|10675.1|10673.1|10666.3|10664.3|318
1596075000000|2020-07-30 02:10:00|10669.8|10667.8|10673.7|10671.7|10676.8|10674.8|10668.7|10666.7|366
1596075300000|2020-07-30 02:15:00|10673.3|10671.3|10676.5|10674.5|10676.5|10674.5|10672.5|10670.5|187
1596075600000|2020-07-30 02:20:00|10676.3|10674.3|10673.6|10671.6|10676.6|10674.6|10671.6|10669.6|216
1596075900000|2020-07-30 02:25:00|10673.5|10671.5|10675.7|10673.7|10677.1|10675.1|10668.7|10666.7|263
1596076200000|2020-07-30 02:30:00|10675.2|10673.2|10675.6|10673.6|10678.2|10676.2|10674.5|10672.5|197
1596076500000|2020-07-30 02:35:00|10675.7|10673.7|10674|10672|10675.7|10673.7|10672.1|10670.1|169
1596076800000|2020-07-30 02:40:00|10673.8|10671.8|10675.2|10673.2|10677|10675|10670.1|10668.1|177
1596077100000|2020-07-30 02:45:00|10675.1|10673.1|10681.1|10679.1|10682.5|10680.5|10674|10672|312
1596077400000|2020-07-30 02:50:00|10681.3|10679.3|10681.2|10679.2|10684|10682|10680.7|10678.7|260
1596077700000|2020-07-30 02:55:00|10681.5|10679.5|10683.3|10681.3|10684.1|10682.1|10680.3|10678.3|223
1596078000000|2020-07-30 03:00:00|10683.1|10681.1|10687.8|10685.8|10688|10686|10683.1|10681.1|343
1596078300000|2020-07-30 03:05:00|10688|10686|10685.8|10683.8|10688.3|10686.3|10684.7|10682.7|157
1596078600000|2020-07-30 03:10:00|10685.7|10683.7|10687.5|10685.5|10688.1|10686.1|10685.1|10683.1|159
1596078900000|2020-07-30 03:15:00|10687.6|10685.6|10686.5|10684.5|10690.1|10688.1|10686.5|10684.5|206
1596079200000|2020-07-30 03:20:00|10686.7|10684.7|10692.3|10690.3|10693.7|10691.7|10686|10684|436
1596079500000|2020-07-30 03:25:00|10692.7|10690.7|10686|10684|10693.2|10691.2|10684|10682|329
1596079800000|2020-07-30 03:30:00|10686.6|10684.6|10680.1|10678.1|10687.1|10685.1|10679.2|10677.2|513
1596080100000|2020-07-30 03:35:00|10680.2|10678.2|10681|10679|10685.3|10683.3|10680.2|10678.2|258
1596080400000|2020-07-30 03:40:00|10681.6|10679.6|10685.1|10683.1|10686.1|10684.1|10681.5|10679.5|217
1596080700000|2020-07-30 03:45:00|10685.2|10683.2|10684.8|10682.8|10685.7|10683.7|10681.1|10679.1|168
1596081000000|2020-07-30 03:50:00|10684.7|10682.7|10687.6|10685.6|10689.5|10687.5|10684.6|10682.6|285
1596081300000|2020-07-30 03:55:00|10687.2|10685.2|10686.8|10684.8|10687.8|10685.8|10684.7|10682.7|126
1596081600000|2020-07-30 04:00:00|10687.1|10685.1|10675.3|10673.3|10690.3|10688.3|10673.8|10671.8|753
1596081900000|2020-07-30 04:05:00|10675.6|10673.6|10677.2|10675.2|10678.7|10676.7|10673|10671|512
1596082200000|2020-07-30 04:10:00|10677.3|10675.3|10673.3|10671.3|10678.2|10676.2|10673.1|10671.1|170
1596082500000|2020-07-30 04:15:00|10673.2|10671.2|10673.3|10671.3|10673.8|10671.8|10669.2|10667.2|324
1596082800000|2020-07-30 04:20:00|10673.6|10671.6|10675|10673|10676.5|10674.5|10673.2|10671.2|123
1596083100000|2020-07-30 04:25:00|10675.2|10673.2|10676.5|10674.5|10677.8|10675.8|10675.2|10673.2|81
1596083400000|2020-07-30 04:30:00|10676.3|10674.3|10679.3|10677.3|10679.8|10677.8|10676.3|10674.3|165
1596083700000|2020-07-30 04:35:00|10679.2|10677.2|10677.5|10675.5|10679.6|10677.6|10676|10674|144
1596084000000|2020-07-30 04:40:00|10677.3|10675.3|10680.5|10678.5|10682.8|10680.8|10677.3|10675.3|270
1596084300000|2020-07-30 04:45:00|10680.7|10678.7|10680.1|10678.1|10682.5|10680.5|10679.7|10677.7|90
1596084600000|2020-07-30 04:50:00|10680.3|10678.3|10680.8|10678.8|10682.1|10680.1|10679.8|10677.8|75
1596084900000|2020-07-30 04:55:00|10680.7|10678.7|10676.1|10674.1|10680.8|10678.8|10674.8|10672.8|218
1596085200000|2020-07-30 05:00:00|10676.2|10674.2|10675.6|10673.6|10677.6|10675.6|10673.5|10671.5|239
1596085500000|2020-07-30 05:05:00|10675.7|10673.7|10675.7|10673.7|10678.2|10676.2|10675.3|10673.3|129
1596085800000|2020-07-30 05:10:00|10675.6|10673.6|10672.7|10670.7|10675.7|10673.7|10671.3|10669.3|276
1596086100000|2020-07-30 05:15:00|10672.8|10670.8|10668|10666|10673.2|10671.2|10666.7|10664.7|368
1596086400000|2020-07-30 05:20:00|10668.1|10666.1|10674.1|10672.1|10675|10673|10667.8|10665.8|289
1596086700000|2020-07-30 05:25:00|10674.3|10672.3|10667.2|10665.2|10674.5|10672.5|10665.1|10663.1|330
1596087000000|2020-07-30 05:30:00|10667.1|10665.1|10665.1|10663.1|10669.7|10667.7|10664.8|10662.8|376
1596087300000|2020-07-30 05:35:00|10665.2|10663.2|10668.8|10666.8|10669.7|10667.7|10658.8|10656.8|559
1596087600000|2020-07-30 05:40:00|10668.7|10666.7|10667.2|10665.2|10669.6|10667.6|10665.2|10663.2|183
1596087900000|2020-07-30 05:45:00|10667.1|10665.1|10667.1|10665.1|10669.6|10667.6|10664|10662|192
1596088200000|2020-07-30 05:50:00|10667|10665|10669.7|10667.7|10670.2|10668.2|10666.6|10664.6|181
1596088500000|2020-07-30 05:55:00|10669.6|10667.6|10670.7|10668.7|10674.6|10672.6|10667.5|10665.5|369
1596088800000|2020-07-30 06:00:00|10670.8|10668.8|10669.5|10667.5|10675.5|10673.5|10666.5|10664.5|462
1596089100000|2020-07-30 06:05:00|10669.6|10667.6|10675.8|10673.8|10677|10675|10669.6|10667.6|273
1596089400000|2020-07-30 06:10:00|10675.6|10673.6|10666.8|10664.8|10677.6|10675.6|10664.8|10662.8|525
1596089700000|2020-07-30 06:15:00|10666.7|10664.7|10661.6|10659.6|10667.8|10665.8|10661|10659|473
1596090000000|2020-07-30 06:20:00|10660.6|10658.6|10664.2|10662.2|10664.7|10662.7|10656.6|10654.6|570
1596090300000|2020-07-30 06:25:00|10664.5|10662.5|10662.2|10660.2|10666.3|10664.3|10659.6|10657.6|666
1596090600000|2020-07-30 06:30:00|10662.6|10660.6|10664.5|10662.5|10664.8|10662.8|10653.7|10651.7|657
1596090900000|2020-07-30 06:35:00|10664.1|10662.1|10662.6|10660.6|10666.3|10664.3|10659.6|10657.6|305
1596091200000|2020-07-30 06:40:00|10662.5|10660.5|10657.6|10655.6|10662.5|10660.5|10656.5|10654.5|263
1596091500000|2020-07-30 06:45:00|10657.5|10655.5|10649.3|10647.3|10657.6|10655.6|10646.1|10644.1|722
1596091800000|2020-07-30 06:50:00|10649.5|10647.5|10653.5|10651.5|10653.5|10651.5|10646.1|10644.1|340
1596092100000|2020-07-30 06:55:00|10653.3|10651.3|10641.7|10639.7|10653.3|10651.3|10640.6|10638.6|672
1596092400000|2020-07-30 07:00:00|10641.2|10639.2|10633.5|10631.5|10647.6|10645.6|10633.2|10631.2|1268
1596092700000|2020-07-30 07:05:00|10632.6|10630.6|10620.5|10618.5|10634.1|10632.1|10613.3|10611.3|2259
1596093000000|2020-07-30 07:10:00|10620.3|10618.3|10613.7|10611.7|10620.7|10618.7|10605.5|10603.5|1667
1596093300000|2020-07-30 07:15:00|10613.5|10611.5|10614.2|10612.2|10617.5|10615.5|10602.3|10600.3|1729
1596093600000|2020-07-30 07:20:00|10613.7|10611.7|10607.5|10605.5|10617.5|10615.5|10599.6|10597.6|1771
1596093900000|2020-07-30 07:25:00|10607.3|10605.3|10604.3|10602.3|10610.5|10608.5|10602.7|10600.7|1203
1596094200000|2020-07-30 07:30:00|10604.2|10602.2|10566.7|10564.7|10604.2|10602.2|10559.2|10557.2|3254
1596094500000|2020-07-30 07:35:00|10566.3|10564.3|10575.1|10573.1|10577.6|10575.6|10561.3|10559.3|1512
1596094800000|2020-07-30 07:40:00|10574.8|10572.8|10582.1|10580.1|10582.6|10580.6|10569|10567|928
1596095100000|2020-07-30 07:45:00|10582.3|10580.3|10576.1|10574.1|10582.3|10580.3|10573.7|10571.7|941
1596095400000|2020-07-30 07:50:00|10575.3|10573.3|10577.5|10575.5|10578.2|10576.2|10568.8|10566.8|670
1596095700000|2020-07-30 07:55:00|10578.2|10576.2|10577.3|10575.3|10579.1|10577.1|10571|10569|360
1596096000000|2020-07-30 08:00:00|10578.6|10576.6|10586|10584|10587.6|10585.6|10575.5|10573.5|861
1596096300000|2020-07-30 08:05:00|10585.8|10583.8|10577.2|10575.2|10585.8|10583.8|10573.2|10571.2|838
1596096600000|2020-07-30 08:10:00|10576.8|10574.8|10583.8|10581.8|10583.8|10581.8|10572.3|10570.3|602
1596096900000|2020-07-30 08:15:00|10584|10582|10584.6|10582.6|10585.3|10583.3|10578.3|10576.3|434
1596097200000|2020-07-30 08:20:00|10584.5|10582.5|10584.6|10582.6|10585.5|10583.5|10581.1|10579.1|365
1596097500000|2020-07-30 08:25:00|10584.5|10582.5|10573.6|10571.6|10584.5|10582.5|10572|10570|787
1596097800000|2020-07-30 08:30:00|10574|10572|10577.5|10575.5|10582.2|10580.2|10571.3|10569.3|729
1596098100000|2020-07-30 08:35:00|10577.2|10575.2|10574.6|10572.6|10580|10578|10574.6|10572.6|317
1596098400000|2020-07-30 08:40:00|10575|10573|10570.1|10568.1|10575.3|10573.3|10566|10564|799
1596098700000|2020-07-30 08:45:00|10570|10568|10573.8|10571.8|10575.2|10573.2|10564.5|10562.5|682
1596099000000|2020-07-30 08:50:00|10573.6|10571.6|10562|10560|10573.6|10571.6|10561|10559|605
1596099300000|2020-07-30 08:55:00|10561.7|10559.7|10543.3|10541.3|10561.8|10559.8|10539|10537|2070
1596099600000|2020-07-30 09:00:00|10541.5|10539.5|10543.3|10541.3|10547.2|10545.2|10533.6|10531.6|1867
1596099900000|2020-07-30 09:05:00|10542.6|10540.6|10547.7|10545.7|10550.8|10548.8|10541.3|10539.3|928
1596100200000|2020-07-30 09:10:00|10547.3|10545.3|10556.3|10554.3|10558.1|10556.1|10540.5|10538.5|1084
1596100500000|2020-07-30 09:15:00|10556.2|10554.2|10556.2|10554.2|10558.3|10556.3|10552|10550|463
1596100800000|2020-07-30 09:20:00|10555.6|10553.6|10563.7|10561.7|10564.3|10562.3|10552|10550|832
1596101100000|2020-07-30 09:25:00|10563.6|10561.6|10561.5|10559.5|10563.8|10561.8|10559.8|10557.8|430
1596101400000|2020-07-30 09:30:00|10561.6|10559.6|10575|10573|10578.1|10576.1|10561.6|10559.6|1250
1596101700000|2020-07-30 09:35:00|10575.3|10573.3|10583.8|10581.8|10585.3|10583.3|10572.6|10570.6|1047
1596102000000|2020-07-30 09:40:00|10583.5|10581.5|10588.3|10586.3|10595.1|10593.1|10582|10580|1094
1596102300000|2020-07-30 09:45:00|10589.2|10587.2|10595.3|10593.3|10596.5|10594.5|10585.3|10583.3|1221
1596102600000|2020-07-30 09:50:00|10594.7|10592.7|10595.7|10593.7|10602.2|10600.2|10590.7|10588.7|912
1596102900000|2020-07-30 09:55:00|10595.8|10593.8|10590|10588|10596|10594|10588.3|10586.3|667
1596103200000|2020-07-30 10:00:00|10590.1|10588.1|10581.1|10579.1|10594|10592|10579|10577|698
1596103500000|2020-07-30 10:05:00|10581|10579|10579.2|10577.2|10586|10584|10576.8|10574.8|712
1596103800000|2020-07-30 10:10:00|10579.3|10577.3|10588.8|10586.8|10589.3|10587.3|10579.3|10577.3|374
1596104100000|2020-07-30 10:15:00|10588.6|10586.6|10584.7|10582.7|10589.5|10587.5|10578.3|10576.3|882
1596104400000|2020-07-30 10:20:00|10584.6|10582.6|10588.6|10586.6|10590.7|10588.7|10582.5|10580.5|326
1596104700000|2020-07-30 10:25:00|10588.8|10586.8|10581.7|10579.7|10589.2|10587.2|10576.6|10574.6|616
1596105000000|2020-07-30 10:30:00|10581.2|10579.2|10583|10581|10586.2|10584.2|10575.3|10573.3|602
1596105300000|2020-07-30 10:35:00|10583.1|10581.1|10577.7|10575.7|10583.6|10581.6|10577.1|10575.1|262
1596105600000|2020-07-30 10:40:00|10577.3|10575.3|10565.7|10563.7|10577.5|10575.5|10564.5|10562.5|903
1596105900000|2020-07-30 10:45:00|10565.5|10563.5|10559|10557|10568.6|10566.6|10557.8|10555.8|1011
1596106200000|2020-07-30 10:50:00|10558.3|10556.3|10549.1|10547.1|10562.2|10560.2|10547.3|10545.3|1445
1596106500000|2020-07-30 10:55:00|10549.5|10547.5|10540.2|10538.2|10550.1|10548.1|10515.7|10513.7|2854
1596106800000|2020-07-30 11:00:00|10541.2|10539.2|10565.3|10563.3|10566.8|10564.8|10541.2|10539.2|1813
1596107100000|2020-07-30 11:05:00|10565|10563|10568.3|10566.3|10574.2|10572.2|10563.1|10561.1|1675
1596107400000|2020-07-30 11:10:00|10567.8|10565.8|10574.6|10572.6|10575.6|10573.6|10562.7|10560.7|1040
1596107700000|2020-07-30 11:15:00|10575|10573|10574.8|10572.8|10581.2|10579.2|10570.5|10568.5|904
1596108000000|2020-07-30 11:20:00|10575.1|10573.1|10573.1|10571.1|10576.1|10574.1|10568.3|10566.3|662
1596108300000|2020-07-30 11:25:00|10573.2|10571.2|10571|10569|10575|10573|10569.5|10567.5|314
1596108600000|2020-07-30 11:30:00|10571.2|10569.2|10570.7|10568.7|10575.5|10573.5|10568.1|10566.1|602
1596108900000|2020-07-30 11:35:00|10571|10569|10574.5|10572.5|10578.7|10576.7|10569.5|10567.5|611
1596109200000|2020-07-30 11:40:00|10573.8|10571.8|10593.8|10591.8|10593.8|10591.8|10572.6|10570.6|1126
1596109500000|2020-07-30 11:45:00|10593.5|10591.5|10592.8|10590.8|10598.8|10596.8|10588.5|10586.5|1145
1596109800000|2020-07-30 11:50:00|10593.2|10591.2|10600.1|10598.1|10610.3|10608.3|10593|10591|1485
1596110100000|2020-07-30 11:55:00|10600.3|10598.3|10596.8|10594.8|10601.8|10599.8|10595.3|10593.3|522
1596110400000|2020-07-30 12:00:00|10596.2|10594.2|10589.8|10587.8|10602.1|10600.1|10587.1|10585.1|1314
1596110700000|2020-07-30 12:05:00|10589.7|10587.7|10591.6|10589.6|10592.3|10590.3|10585.6|10583.6|728
1596111000000|2020-07-30 12:10:00|10591.8|10589.8|10586.3|10584.3|10594.5|10592.5|10586.1|10584.1|753
1596111300000|2020-07-30 12:15:00|10586.7|10584.7|10592.8|10590.8|10595.6|10593.6|10582.6|10580.6|1283
1596111600000|2020-07-30 12:20:00|10591.7|10589.7|10596.5|10594.5|10599.6|10597.6|10590.2|10588.2|807
1596111900000|2020-07-30 12:25:00|10596.1|10594.1|10597.7|10595.7|10598.3|10596.3|10593.1|10591.1|568
1596112200000|2020-07-30 12:30:00|10597.6|10595.6|10584.2|10582.2|10604|10602|10577.1|10575.1|2648
1596112500000|2020-07-30 12:35:00|10584.3|10582.3|10599.6|10597.6|10606.1|10604.1|10582.1|10580.1|2017
1596112800000|2020-07-30 12:40:00|10599.5|10597.5|10590.3|10588.3|10601.1|10599.1|10589.3|10587.3|1237
1596113100000|2020-07-30 12:45:00|10590.1|10588.1|10584.7|10582.7|10595|10593|10579.5|10577.5|1428
1596113400000|2020-07-30 12:50:00|10584.6|10582.6|10561.1|10559.1|10584.6|10582.6|10556.6|10554.6|2554
1596113700000|2020-07-30 12:55:00|10561.3|10559.3|10553.2|10551.2|10566.3|10564.3|10549.2|10547.2|2697
1596114000000|2020-07-30 13:00:00|10553.1|10551.1|10560.5|10558.5|10564.1|10562.1|10533.3|10531.3|4243
1596114300000|2020-07-30 13:05:00|10560.2|10558.2|10567.5|10565.5|10569.3|10567.3|10559|10557|1704
1596114600000|2020-07-30 13:10:00|10567.6|10565.6|10565.6|10563.6|10567.6|10565.6|10556.6|10554.6|1467
1596114900000|2020-07-30 13:15:00|10565.8|10563.8|10569.6|10567.6|10571.6|10569.6|10564.3|10562.3|1365
1596115200000|2020-07-30 13:20:00|10569.8|10567.8|10577.8|10575.8|10582.6|10580.6|10563.5|10561.5|1812
1596115500000|2020-07-30 13:25:00|10577.3|10575.3|10579.3|10577.3|10581.1|10579.1|10570.1|10568.1|1825
1596115800000|2020-07-30 13:30:00|10578.8|10577.8|10613.8|10612.8|10629.5|10628.5|10564|10563|14179
1596116100000|2020-07-30 13:35:00|10614.1|10613.1|10609.8|10608.8|10619|10618|10590.2|10589.2|9720
1596116400000|2020-07-30 13:40:00|10610.3|10609.3|10598.1|10597.1|10623.1|10622.1|10596.3|10595.3|6967
1596116700000|2020-07-30 13:45:00|10597.1|10596.1|10610.6|10609.6|10633|10632|10589.2|10588.2|7543
1596117000000|2020-07-30 13:50:00|10610.3|10609.3|10573.3|10572.3|10618.3|10617.3|10573|10572|8668
1596117300000|2020-07-30 13:55:00|10573.1|10572.1|10555.3|10554.3|10574.1|10573.1|10544.6|10543.6|9027
1596117600000|2020-07-30 14:00:00|10556.2|10555.2|10573.7|10572.7|10577|10576|10534.3|10533.3|10432
1596117900000|2020-07-30 14:05:00|10573.6|10572.6|10584.8|10583.8|10589.2|10588.2|10557.1|10556.1|7111
1596118200000|2020-07-30 14:10:00|10584.3|10583.3|10563|10562|10585.2|10584.2|10561.8|10560.8|4354
1596118500000|2020-07-30 14:15:00|10563.1|10562.1|10551.1|10550.1|10576.5|10575.5|10546.3|10545.3|7313
1596118800000|2020-07-30 14:20:00|10550.8|10549.8|10558.1|10557.1|10559.8|10558.8|10527.6|10526.6|9468
1596119100000|2020-07-30 14:25:00|10558.2|10557.2|10569.6|10568.6|10571.6|10570.6|10550.3|10549.3|5894
1596119400000|2020-07-30 14:30:00|10569.8|10568.8|10587.3|10586.3|10587.3|10586.3|10563.1|10562.1|5872
1596119700000|2020-07-30 14:35:00|10587.1|10586.1|10607.6|10606.6|10610.3|10609.3|10579.1|10578.1|7136
1596120000000|2020-07-30 14:40:00|10607.8|10606.8|10586.7|10585.7|10609.3|10608.3|10586.7|10585.7|3920
1596120300000|2020-07-30 14:45:00|10587|10586|10580.6|10579.6|10600.2|10599.2|10580.5|10579.5|3791
1596120600000|2020-07-30 14:50:00|10581|10580|10588.2|10587.2|10589|10588|10563.2|10562.2|6010
1596120900000|2020-07-30 14:55:00|10587.7|10586.7|10605|10604|10606.8|10605.8|10581.7|10580.7|4710
1596121200000|2020-07-30 15:00:00|10603.5|10602.5|10613|10612|10618.5|10617.5|10592|10591|6729
1596121500000|2020-07-30 15:05:00|10612.7|10611.7|10604.7|10603.7|10616.2|10615.2|10602.8|10601.8|3621
1596121800000|2020-07-30 15:10:00|10605.2|10604.2|10602|10601|10620.5|10619.5|10600.6|10599.6|4439
1596122100000|2020-07-30 15:15:00|10601.7|10600.7|10627.2|10626.2|10630.2|10629.2|10597|10596|4540
1596122400000|2020-07-30 15:20:00|10627.5|10626.5|10631.5|10630.5|10641.2|10640.2|10625.2|10624.2|6508
1596122700000|2020-07-30 15:25:00|10630.3|10629.3|10625.5|10624.5|10640.2|10639.2|10619.7|10618.7|4393
1596123000000|2020-07-30 15:30:00|10625|10624|10650.5|10649.5|10653|10652|10621.2|10620.2|5604
1596123300000|2020-07-30 15:35:00|10651|10650|10654.5|10653.5|10658.5|10657.5|10647|10646|7385
1596123600000|2020-07-30 15:40:00|10655|10654|10663.6|10662.6|10670.2|10669.2|10650.5|10649.5|4054
1596123900000|2020-07-30 15:45:00|10664.7|10663.7|10666.5|10665.5|10668|10667|10654.2|10653.2|3555
1596124200000|2020-07-30 15:50:00|10666.7|10665.7|10676|10675|10679|10678|10661.7|10660.7|3700
1596124500000|2020-07-30 15:55:00|10676.1|10675.1|10668.2|10667.2|10684|10683|10661.2|10660.2|4152
1596124800000|2020-07-30 16:00:00|10668.5|10667.5|10678.7|10677.7|10692.1|10691.1|10668.5|10667.5|6071
1596125100000|2020-07-30 16:05:00|10678.8|10677.8|10667.7|10666.7|10685.5|10684.5|10666|10665|4009
1596125400000|2020-07-30 16:10:00|10668.2|10667.2|10680.1|10679.1|10680.8|10679.8|10660|10659|3769
1596125700000|2020-07-30 16:15:00|10680.2|10679.2|10709|10708|10719.5|10718.5|10680.1|10679.1|11152
1596126000000|2020-07-30 16:20:00|10709.2|10708.2|10700.1|10699.1|10715.2|10714.2|10692.2|10691.2|6446
1596126300000|2020-07-30 16:25:00|10700.2|10699.2|10696.5|10695.5|10702.6|10701.6|10690|10689|3215
1596126600000|2020-07-30 16:30:00|10696.6|10695.6|10695|10694|10707.8|10706.8|10694.2|10693.2|2995
1596126900000|2020-07-30 16:35:00|10694.7|10693.7|10692.7|10691.7|10700|10699|10685.7|10684.7|2871
1596127200000|2020-07-30 16:40:00|10692.9|10691.9|10703.9|10702.9|10707.5|10706.5|10687.4|10686.4|2509
1596127500000|2020-07-30 16:45:00|10703.4|10702.4|10705.1|10704.1|10706.4|10705.4|10691.1|10690.1|2102
1596127800000|2020-07-30 16:50:00|10704.9|10703.9|10696.1|10695.1|10707.1|10706.1|10693.6|10692.6|1744
1596128100000|2020-07-30 16:55:00|10696|10695|10700.4|10699.4|10703.6|10702.6|10693.1|10692.1|1670
1596128400000|2020-07-30 17:00:00|10699.6|10698.6|10702.5|10701.5|10708.6|10707.6|10692.7|10691.7|2223
1596128700000|2020-07-30 17:05:00|10702.6|10701.6|10707.1|10706.1|10711.1|10710.1|10701.9|10700.9|2126
1596129000000|2020-07-30 17:10:00|10707|10706|10718.4|10717.4|10722.9|10721.9|10706.9|10705.9|2887
1596129300000|2020-07-30 17:15:00|10718.2|10717.2|10727.4|10726.4|10731.2|10730.2|10717.4|10716.4|2573
1596129600000|2020-07-30 17:20:00|10727.6|10726.6|10725.9|10724.9|10731.6|10730.6|10723.4|10722.4|2012
1596129900000|2020-07-30 17:25:00|10726.1|10725.1|10715.1|10714.1|10727.6|10726.6|10713.1|10712.1|2853
1596130200000|2020-07-30 17:30:00|10715|10714|10696.9|10695.9|10718.9|10717.9|10691.4|10690.4|3735
1596130500000|2020-07-30 17:35:00|10696.6|10695.6|10689.2|10688.2|10701.1|10700.1|10687.1|10686.1|3472
1596130800000|2020-07-30 17:40:00|10689.4|10688.4|10707.4|10706.4|10708.7|10707.7|10689.4|10688.4|2555
1596131100000|2020-07-30 17:45:00|10707.2|10706.2|10699.1|10698.1|10707.4|10706.4|10696.1|10695.1|2671
1596131400000|2020-07-30 17:50:00|10698.9|10697.9|10717.4|10716.4|10719.2|10718.2|10696.1|10695.1|3025
1596131700000|2020-07-30 17:55:00|10717.1|10716.1|10721.5|10720.5|10722.5|10721.5|10711.5|10710.5|2173
1596132000000|2020-07-30 18:00:00|10721.6|10720.6|10717.4|10716.4|10725.6|10724.6|10710.6|10709.6|3081
1596132300000|2020-07-30 18:05:00|10717.2|10716.2|10722.1|10721.1|10725.7|10724.7|10717|10716|2505
1596132600000|2020-07-30 18:10:00|10721.7|10720.7|10705.4|10704.4|10721.7|10720.7|10705.1|10704.1|3132
1596132900000|2020-07-30 18:15:00|10705.6|10704.6|10706.6|10705.6|10712.2|10711.2|10700.9|10699.9|3095
1596133200000|2020-07-30 18:20:00|10706.4|10705.4|10707.9|10706.9|10708.9|10707.9|10687.9|10686.9|4262
1596133500000|2020-07-30 18:25:00|10709.4|10708.4|10702.6|10701.6|10709.4|10708.4|10697.2|10696.2|2887
1596133800000|2020-07-30 18:30:00|10702.5|10701.5|10713.6|10712.6|10716.1|10715.1|10701.9|10700.9|2804
1596134100000|2020-07-30 18:35:00|10713.9|10712.9|10719.4|10718.4|10721.1|10720.1|10710.2|10709.2|1569
1596134400000|2020-07-30 18:40:00|10719.5|10718.5|10722.9|10721.9|10729.9|10728.9|10719.5|10718.5|2632
1596134700000|2020-07-30 18:45:00|10723.1|10722.1|10730.9|10729.9|10735.7|10734.7|10722.9|10721.9|4545
1596135000000|2020-07-30 18:50:00|10731.1|10730.1|10719.9|10718.9|10733.6|10732.6|10716.9|10715.9|3482
1596135300000|2020-07-30 18:55:00|10720.9|10719.9|10724.1|10723.1|10730|10729|10718.1|10717.1|2938
1596135600000|2020-07-30 19:00:00|10724|10723|10716.9|10715.9|10732.9|10731.9|10715.5|10714.5|5567
1596135900000|2020-07-30 19:05:00|10717.1|10716.1|10703.6|10702.6|10717.9|10716.9|10696.9|10695.9|4912
1596136200000|2020-07-30 19:10:00|10703.5|10702.5|10718.9|10717.9|10720.9|10719.9|10697.9|10696.9|7512
1596136500000|2020-07-30 19:15:00|10718.6|10717.6|10732.1|10731.1|10733.9|10732.9|10708.4|10707.4|5181
1596136800000|2020-07-30 19:20:00|10731.7|10730.7|10729.2|10728.2|10738|10737|10725.2|10724.2|4946
1596137100000|2020-07-30 19:25:00|10729|10728|10737.8|10736.8|10737.8|10736.8|10726.7|10725.7|2467
1596137400000|2020-07-30 19:30:00|10736.9|10735.9|10726.9|10725.9|10739.7|10738.7|10724.2|10723.2|3895
1596137700000|2020-07-30 19:35:00|10726.8|10725.8|10720.9|10719.9|10729.7|10728.7|10720.9|10719.9|3795
1596138000000|2020-07-30 19:40:00|10720.2|10719.2|10719.7|10718.7|10727.7|10726.7|10713.9|10712.9|2345
1596138300000|2020-07-30 19:45:00|10719.4|10718.4|10706.9|10705.9|10721.7|10720.7|10706.7|10705.7|2871
1596138600000|2020-07-30 19:50:00|10707.3|10706.3|10715.2|10714.2|10725.8|10724.8|10707.3|10706.3|4726
1596138900000|2020-07-30 19:55:00|10715.7|10714.7|10717.3|10716.3|10721.7|10720.7|10709.9|10708.9|5343
1596139200000|2020-07-30 20:00:00|10717.1|10716.1|10710.8|10708.8|10717.7|10716.1|10701.8|10699.8|3156
1596139500000|2020-07-30 20:05:00|10709.7|10707.7|10792.6|10790.6|10795.9|10793.9|10704.6|10702.6|8971
1596139800000|2020-07-30 20:10:00|10792.4|10790.4|10807.6|10802.6|10814.4|10812.4|10785.7|10783.7|5350
1596140100000|2020-07-30 20:15:00|10807.1|10802.1|10815.1|10810.1|10816|10811|10805.5|10800.5|0
1596140400000|2020-07-30 20:20:00|10815.2|10810.2|10840.4|10835.4|10847.9|10842.9|10815.2|10810.2|0
1596140700000|2020-07-30 20:25:00|10840.3|10835.3|10817.9|10812.9|10843.3|10838.3|10813.4|10808.4|0
1596141000000|2020-07-30 20:30:00|10817.4|10812.4|10897.7|10895.7|10898.9|10896.9|10817.4|10812.4|5992
1596141300000|2020-07-30 20:35:00|10898.7|10896.7|10889.7|10887.7|10900.4|10898.4|10883.7|10881.7|3247
1596141600000|2020-07-30 20:40:00|10890.4|10888.4|10885.7|10883.7|10903.2|10901.2|10882.7|10880.7|1735
1596141900000|2020-07-30 20:45:00|10887.2|10885.2|10895.9|10893.9|10901.2|10899.2|10885.2|10883.2|1287
1596142200000|2020-07-30 20:50:00|10896.4|10894.4|10906.2|10904.2|10907.2|10905.2|10893.2|10891.2|715
1596142500000|2020-07-30 20:55:00|10906.4|10904.4|10905.5|10900.5|10907.7|10905.7|10901.7|10899.7|898
1596142800000|2020-07-30 21:00:00|10905.4|10900.4|10896|10891|10905.4|10900.4|10896|10891|0
1596143100000|2020-07-30 21:05:00|10895.9|10890.9|10891.4|10886.4|10896.4|10891.4|10891.4|10886.4|0
1596143400000|2020-07-30 21:10:00|10892.4|10887.4|10896.3|10891.3|10896.3|10891.3|10890.5|10885.5|0
1596143700000|2020-07-30 21:15:00|10896.4|10891.4|10896.6|10891.6|10897.1|10892.1|10895.2|10890.2|0
1596144000000|2020-07-30 21:20:00|10896.7|10891.7|10896|10891|10899.5|10894.5|10894.7|10889.7|0
1596144300000|2020-07-30 21:25:00|10895.8|10890.8|10898.4|10893.4|10898.7|10893.7|10895.4|10890.4|0
1596144600000|2020-07-30 21:30:00|10898.3|10893.3|10897.6|10892.6|10899.8|10894.8|10896|10891|0
1596144900000|2020-07-30 21:35:00|10897|10892|10899.8|10894.8|10901.7|10896.7|10897|10892|0
1596145200000|2020-07-30 21:40:00|10900|10895|10900.3|10895.3|10900.8|10895.8|10898.5|10893.5|0
1596145500000|2020-07-30 21:45:00|10900.2|10895.2|10900.2|10895.2|10900.8|10895.8|10898.4|10893.4|0
1596145800000|2020-07-30 21:50:00|10900.3|10895.3|10901.2|10896.2|10901.7|10896.7|10899.4|10894.4|0
1596146100000|2020-07-30 21:55:00|10901.3|10896.3|10913.7|10908.7|10913.7|10908.7|10901.2|10896.2|0
1596146400000|2020-07-30 22:00:00|10921.7|10919.7|10929.4|10927.4|10939.6|10937.6|10920.2|10918.2|2081
1596146700000|2020-07-30 22:05:00|10931.4|10929.4|10918.8|10916.8|10931.7|10929.7|10916.8|10914.8|971
1596147000000|2020-07-30 22:10:00|10918.9|10916.9|10913.6|10911.6|10920.9|10918.9|10913.1|10911.1|533
1596147300000|2020-07-30 22:15:00|10913.7|10911.7|10910.2|10908.2|10914.6|10912.6|10908.1|10906.1|404
1596147600000|2020-07-30 22:20:00|10910.3|10908.3|10907.2|10905.2|10910.7|10908.7|10903.3|10901.3|274
1596147900000|2020-07-30 22:25:00|10907.7|10905.7|10910.9|10908.9|10914.6|10912.6|10906.8|10904.8|414
1596148200000|2020-07-30 22:30:00|10910.3|10908.3|10900.3|10898.3|10911.3|10909.3|10899.4|10897.4|679
1596148500000|2020-07-30 22:35:00|10899.8|10897.8|10901.2|10899.2|10904.6|10902.6|10897.3|10895.3|500
1596148800000|2020-07-30 22:40:00|10901.3|10899.3|10897.4|10895.4|10902.7|10900.7|10895.7|10893.7|446
1596149100000|2020-07-30 22:45:00|10897.6|10895.6|10898.2|10896.2|10900.6|10898.6|10895.7|10893.7|343
1596149400000|2020-07-30 22:50:00|10898.1|10896.1|10894.3|10892.3|10898.1|10896.1|10891.9|10889.9|261
1596149700000|2020-07-30 22:55:00|10894.2|10892.2|10899.6|10897.6|10899.9|10897.9|10892.1|10890.1|254
1596150000000|2020-07-30 23:00:00|10899.7|10897.7|10896.3|10894.3|10905.4|10903.4|10893.8|10891.8|670
1596150300000|2020-07-30 23:05:00|10896.7|10894.7|10899.1|10897.1|10900.1|10898.1|10896.6|10894.6|213
1596150600000|2020-07-30 23:10:00|10898.9|10896.9|10902.4|10900.4|10904.3|10902.3|10893.9|10891.9|298
1596150900000|2020-07-30 23:15:00|10902.7|10900.7|10909.4|10907.4|10911.4|10909.4|10902.6|10900.6|433
1596151200000|2020-07-30 23:20:00|10909.7|10907.7|10913.4|10911.4|10914.9|10912.9|10908.3|10906.3|458
1596151500000|2020-07-30 23:25:00|10913.7|10911.7|10912.4|10910.4|10914.3|10912.3|10911.1|10909.1|258
1596151800000|2020-07-30 23:30:00|10912.3|10910.3|10908.4|10906.4|10915.6|10913.6|10906.7|10904.7|337
1596152100000|2020-07-30 23:35:00|10908.3|10906.3|10914.8|10912.8|10916.1|10914.1|10906.4|10904.4|330
1596152400000|2020-07-30 23:40:00|10914.9|10912.9|10915.7|10913.7|10917.9|10915.9|10913.1|10911.1|290
1596152700000|2020-07-30 23:45:00|10916.2|10914.2|10917.9|10915.9|10921.4|10919.4|10915.3|10913.3|371
1596153000000|2020-07-30 23:50:00|10918.1|10916.1|10923.1|10921.1|10924.1|10922.1|10917.1|10915.1|448
1596153300000|2020-07-30 23:55:00|10922.2|10920.2|10918.7|10916.7|10922.6|10920.6|10916.2|10914.2|526
1596153600000|2020-07-31 00:00:00|10918.2|10916.2|10913.9|10911.9|10928.6|10926.6|10909.4|10907.4|1252
1596153900000|2020-07-31 00:05:00|10913.6|10911.6|10919.4|10917.4|10921.3|10919.3|10908.6|10906.6|544
1596154200000|2020-07-31 00:10:00|10919.8|10917.8|10920.3|10918.3|10923.3|10921.3|10913.2|10911.2|541
1596154500000|2020-07-31 00:15:00|10920.8|10918.8|10921.9|10919.9|10922.4|10920.4|10916.7|10914.7|555
1596154800000|2020-07-31 00:20:00|10921.8|10919.8|10915.4|10913.4|10922.4|10920.4|10914.3|10912.3|367
1596155100000|2020-07-31 00:25:00|10915.6|10913.6|10917.4|10915.4|10918.9|10916.9|10913.7|10911.7|320
1596155400000|2020-07-31 00:30:00|10917.6|10915.6|10900.4|10898.4|10919.3|10917.3|10899.2|10897.2|792
1596155700000|2020-07-31 00:35:00|10900.1|10898.1|10908.2|10906.2|10909.8|10907.8|10899.8|10897.8|388
1596156000000|2020-07-31 00:40:00|10908.1|10906.1|10912.9|10910.9|10915.4|10913.4|10905.9|10903.9|485
1596156300000|2020-07-31 00:45:00|10913.2|10911.2|10921.2|10919.2|10921.8|10919.8|10909.6|10907.6|433
1596156600000|2020-07-31 00:50:00|10921.1|10919.1|10920.9|10918.9|10927.6|10925.6|10918.6|10916.6|567
1596156900000|2020-07-31 00:55:00|10921.1|10919.1|10910.1|10908.1|10921.3|10919.3|10910.1|10908.1|460
1596157200000|2020-07-31 01:00:00|10910.3|10908.3|10921.3|10919.3|10923.8|10921.8|10903.4|10901.4|811
1596157500000|2020-07-31 01:05:00|10921.4|10919.4|10924.7|10922.7|10930.1|10928.1|10918.9|10916.9|660
1596157800000|2020-07-31 01:10:00|10924.6|10922.6|10928.1|10926.1|10928.2|10926.2|10921.3|10919.3|301
1596158100000|2020-07-31 01:15:00|10928.4|10926.4|10928.6|10926.6|10930.2|10928.2|10925.8|10923.8|389
1596158400000|2020-07-31 01:20:00|10928.4|10926.4|10920.4|10918.4|10929.2|10927.2|10917.1|10915.1|564
1596158700000|2020-07-31 01:25:00|10920.6|10918.6|10929.1|10927.1|10931.4|10929.4|10920.1|10918.1|609
1596159000000|2020-07-31 01:30:00|10928.7|10926.7|10930.2|10928.2|10934.8|10932.8|10927.6|10925.6|590
1596159300000|2020-07-31 01:35:00|10930.6|10928.6|10937.1|10935.1|10937.8|10935.8|10930.2|10928.2|514
1596159600000|2020-07-31 01:40:00|10936.9|10934.9|10942.8|10940.8|10949.4|10947.4|10936.7|10934.7|807
1596159900000|2020-07-31 01:45:00|10942.9|10940.9|10947.6|10945.6|10949.2|10947.2|10942.9|10940.9|500
1596160200000|2020-07-31 01:50:00|10947.7|10945.7|10946.7|10944.7|10951.7|10949.7|10945.3|10943.3|385
1596160500000|2020-07-31 01:55:00|10946.6|10944.6|10946.3|10944.3|10949.9|10947.9|10945.6|10943.6|291
1596160800000|2020-07-31 02:00:00|10945.9|10943.9|10947.3|10945.3|10948.2|10946.2|10941.3|10939.3|619
1596161100000|2020-07-31 02:05:00|10947.4|10945.4|10939.9|10937.9|10947.7|10945.7|10936.9|10934.9|595
1596161400000|2020-07-31 02:10:00|10939.8|10937.8|10939.1|10937.1|10943.4|10941.4|10934.9|10932.9|519
1596161700000|2020-07-31 02:15:00|10939.2|10937.2|10937.3|10935.3|10940.9|10938.9|10936.1|10934.1|317
1596162000000|2020-07-31 02:20:00|10937.2|10935.2|10929.8|10927.8|10937.2|10935.2|10929.2|10927.2|467
1596162300000|2020-07-31 02:25:00|10929.7|10927.7|10935.8|10933.8|10936.4|10934.4|10929.7|10927.7|548
1596162600000|2020-07-31 02:30:00|10935.4|10933.4|10932.1|10930.1|10936.2|10934.2|10928.8|10926.8|469
1596162900000|2020-07-31 02:35:00|10932.2|10930.2|10925.3|10923.3|10934.9|10932.9|10922.4|10920.4|603
1596163200000|2020-07-31 02:40:00|10925.4|10923.4|10924.3|10922.3|10929.2|10927.2|10923.1|10921.1|366
1596163500000|2020-07-31 02:45:00|10924.2|10922.2|10921.3|10919.3|10926.9|10924.9|10918.3|10916.3|469
1596163800000|2020-07-31 02:50:00|10921.4|10919.4|10928.7|10926.7|10928.8|10926.8|10921.1|10919.1|289
1596164100000|2020-07-31 02:55:00|10928.6|10926.6|10915.7|10913.7|10930.1|10928.1|10915.1|10913.1|491
1596164400000|2020-07-31 03:00:00|10916.2|10914.2|10909.2|10907.2|10918.4|10916.4|10909.2|10907.2|655
1596164700000|2020-07-31 03:05:00|10909.3|10907.3|10911.6|10909.6|10912.6|10910.6|10905.1|10903.1|397
1596165000000|2020-07-31 03:10:00|10911.7|10909.7|10916.4|10914.4|10917.7|10915.7|10910.2|10908.2|358
1596165300000|2020-07-31 03:15:00|10916.6|10914.6|10921.2|10919.2|10921.8|10919.8|10913.9|10911.9|343
1596165600000|2020-07-31 03:20:00|10921.3|10919.3|10924.8|10922.8|10925.8|10923.8|10919.6|10917.6|331
1596165900000|2020-07-31 03:25:00|10924.7|10922.7|10919.8|10917.8|10924.9|10922.9|10918.3|10916.3|287
1596166200000|2020-07-31 03:30:00|10919.9|10917.9|10923.1|10921.1|10923.9|10921.9|10912.1|10910.1|608
1596166500000|2020-07-31 03:35:00|10922.9|10920.9|10925.2|10923.2|10926.7|10924.7|10922.4|10920.4|380
1596166800000|2020-07-31 03:40:00|10925.1|10923.1|10920.9|10918.9|10925.6|10923.6|10919.3|10917.3|297
1596167100000|2020-07-31 03:45:00|10921.2|10919.2|10916.4|10914.4|10921.2|10919.2|10911.3|10909.3|375
1596167400000|2020-07-31 03:50:00|10916.6|10914.6|10915.8|10913.8|10917.2|10915.2|10913.4|10911.4|228
1596167700000|2020-07-31 03:55:00|10915.9|10913.9|10919.3|10917.3|10919.3|10917.3|10914.8|10912.8|156
1596168000000|2020-07-31 04:00:00|10919.4|10917.4|10900.1|10898.1|10920.9|10918.9|10897.3|10895.3|973
1596168300000|2020-07-31 04:05:00|10899.9|10897.9|10898.8|10896.8|10899.9|10897.9|10886.3|10884.3|1202
1596168600000|2020-07-31 04:10:00|10898.9|10896.9|10900.9|10898.9|10903.2|10901.2|10898.6|10896.6|275
1596168900000|2020-07-31 04:15:00|10901.3|10899.3|10901.3|10899.3|10901.6|10899.6|10894.3|10892.3|293
1596169200000|2020-07-31 04:20:00|10901.4|10899.4|10905.2|10903.2|10905.8|10903.8|10900.8|10898.8|260
1596169500000|2020-07-31 04:25:00|10905.1|10903.1|10889.6|10887.6|10906.2|10904.2|10886.6|10884.6|483
1596169800000|2020-07-31 04:30:00|10890.7|10888.7|10893.8|10891.8|10894.9|10892.9|10889.7|10887.7|298
1596170100000|2020-07-31 04:35:00|10893.3|10891.3|10889.4|10887.4|10893.8|10891.8|10883.8|10881.8|466
1596170400000|2020-07-31 04:40:00|10889.6|10887.6|10882.2|10880.2|10891.9|10889.9|10875.3|10873.3|652
1596170700000|2020-07-31 04:45:00|10882.3|10880.3|10881.1|10879.1|10884.8|10882.8|10877.8|10875.8|373
1596171000000|2020-07-31 04:50:00|10880.9|10878.9|10889.1|10887.1|10889.8|10887.8|10880.4|10878.4|366
1596171300000|2020-07-31 04:55:00|10889.2|10887.2|10885.7|10883.7|10892.7|10890.7|10883.6|10881.6|358
1596171600000|2020-07-31 05:00:00|10886.2|10884.2|10884.8|10882.8|10890.1|10888.1|10880.4|10878.4|384
1596171900000|2020-07-31 05:05:00|10885.1|10883.1|10890.9|10888.9|10892.7|10890.7|10884.8|10882.8|312
1596172200000|2020-07-31 05:10:00|10891.3|10889.3|10892.3|10890.3|10897.4|10895.4|10889.7|10887.7|537
1596172500000|2020-07-31 05:15:00|10892.4|10890.4|10880.8|10878.8|10895.8|10893.8|10873.3|10871.3|554
1596172800000|2020-07-31 05:20:00|10881.1|10879.1|10879.6|10877.6|10883.9|10881.9|10875.4|10873.4|428
1596173100000|2020-07-31 05:25:00|10879.7|10877.7|10878.6|10876.6|10880.9|10878.9|10875.9|10873.9|386
1596173400000|2020-07-31 05:30:00|10878.8|10876.8|10876.1|10874.1|10880.4|10878.4|10870.8|10868.8|590
1596173700000|2020-07-31 05:35:00|10875.9|10873.9|10868.4|10866.4|10875.9|10873.9|10866.1|10864.1|574
1596174000000|2020-07-31 05:40:00|10868.1|10866.1|10859.4|10857.4|10868.3|10866.3|10858.2|10856.2|1080
1596174300000|2020-07-31 05:45:00|10859.2|10857.2|10868.6|10866.6|10872.1|10870.1|10857.4|10855.4|1026
1596174600000|2020-07-31 05:50:00|10868.9|10866.9|10867.2|10865.2|10874.8|10872.8|10865.7|10863.7|824
1596174900000|2020-07-31 05:55:00|10867.7|10865.7|10868.8|10866.8|10872.8|10870.8|10861.2|10859.2|578
1596175200000|2020-07-31 06:00:00|10869.4|10867.4|10879.9|10877.9|10880.9|10878.9|10869.4|10867.4|888
1596175500000|2020-07-31 06:05:00|10879.7|10877.7|10885.8|10883.8|10890.1|10888.1|10878.8|10876.8|1090
1596175800000|2020-07-31 06:10:00|10885.9|10883.9|10889.9|10887.9|10894.8|10892.8|10885.9|10883.9|542
1596176100000|2020-07-31 06:15:00|10890.3|10888.3|10893.1|10891.1|10894.6|10892.6|10883.6|10881.6|495
1596176400000|2020-07-31 06:20:00|10892.9|10890.9|10901.6|10899.6|10903.4|10901.4|10889.2|10887.2|661
1596176700000|2020-07-31 06:25:00|10901.2|10899.2|10905.3|10903.3|10910.4|10908.4|10900.7|10898.7|570
1596177000000|2020-07-31 06:30:00|10905.4|10903.4|10911.1|10909.1|10911.3|10909.3|10903.2|10901.2|453
1596177300000|2020-07-31 06:35:00|10911.2|10909.2|10929.7|10927.7|10931.6|10929.6|10911.2|10909.2|1394
1596177600000|2020-07-31 06:40:00|10929.6|10927.6|10920.9|10918.9|10929.9|10927.9|10920.4|10918.4|517
1596177900000|2020-07-31 06:45:00|10921.1|10919.1|10918.3|10916.3|10923.4|10921.4|10917.3|10915.3|564
1596178200000|2020-07-31 06:50:00|10918.4|10916.4|10920.6|10918.6|10923.3|10921.3|10918.1|10916.1|375
1596178500000|2020-07-31 06:55:00|10920.9|10918.9|10927.1|10925.1|10928.7|10926.7|10919.4|10917.4|607
1596178800000|2020-07-31 07:00:00|10926.7|10924.7|10909.7|10907.7|10935.7|10933.7|10908.7|10906.7|1813
1596179100000|2020-07-31 07:05:00|10909.4|10907.4|10910.7|10908.7|10924.6|10922.6|10905.2|10903.2|955
1596179400000|2020-07-31 07:10:00|10911.6|10909.6|10905.4|10903.4|10913.8|10911.8|10895.9|10893.9|988
1596179700000|2020-07-31 07:15:00|10905.7|10903.7|10896.3|10894.3|10905.7|10903.7|10894.1|10892.1|629
1596180000000|2020-07-31 07:20:00|10896.2|10894.2|10902.1|10900.1|10906.1|10904.1|10894.7|10892.7|889
1596180300000|2020-07-31 07:25:00|10901.9|10899.9|10908.2|10906.2|10909.1|10907.1|10896.7|10894.7|793
1596180600000|2020-07-31 07:30:00|10908.3|10906.3|10902.6|10900.6|10924.1|10922.1|10897.9|10895.9|1254
1596180900000|2020-07-31 07:35:00|10902.8|10900.8|10902.1|10900.1|10911.4|10909.4|10895.7|10893.7|730
1596181200000|2020-07-31 07:40:00|10902.8|10900.8|10905.1|10903.1|10909.7|10907.7|10899.6|10897.6|458
1596181500000|2020-07-31 07:45:00|10904.4|10902.4|10902.7|10900.7|10909.8|10907.8|10902.1|10900.1|386
1596181800000|2020-07-31 07:50:00|10902.8|10900.8|10893.8|10891.8|10904.9|10902.9|10890.2|10888.2|879
1596182100000|2020-07-31 07:55:00|10894.1|10892.1|10898.9|10896.9|10900.3|10898.3|10891.9|10889.9|567
1596182400000|2020-07-31 08:00:00|10898.4|10896.4|10899.8|10897.8|10901.3|10899.3|10891.8|10889.8|427
1596182700000|2020-07-31 08:05:00|10899.6|10897.6|10896.2|10894.2|10904.3|10902.3|10892.7|10890.7|677
1596183000000|2020-07-31 08:10:00|10896.3|10894.3|10898.1|10896.1|10901.2|10899.2|10892.7|10890.7|527
1596183300000|2020-07-31 08:15:00|10898.9|10896.9|10900.4|10898.4|10904.1|10902.1|10895.6|10893.6|490
1596183600000|2020-07-31 08:20:00|10900.7|10898.7|10904.4|10902.4|10905.7|10903.7|10900.2|10898.2|354
1596183900000|2020-07-31 08:25:00|10904.6|10902.6|10903.8|10901.8|10918.3|10916.3|10903.8|10901.8|753
1596184200000|2020-07-31 08:30:00|10903.9|10901.9|10907.3|10905.3|10910.8|10908.8|10903.9|10901.9|322
1596184500000|2020-07-31 08:35:00|10907.2|10905.2|10925.7|10923.7|10930.1|10928.1|10906.4|10904.4|982
1596184800000|2020-07-31 08:40:00|10925.6|10923.6|10925.6|10923.6|10927.8|10925.8|10922.9|10920.9|506
1596185100000|2020-07-31 08:45:00|10925.3|10923.3|10923.6|10921.6|10929.4|10927.4|10922.1|10920.1|615
1596185400000|2020-07-31 08:50:00|10923.7|10921.7|10920.2|10918.2|10924.9|10922.9|10914.6|10912.6|992
1596185700000|2020-07-31 08:55:00|10920.6|10918.6|10917.6|10915.6|10922.8|10920.8|10916.7|10914.7|291
1596186000000|2020-07-31 09:00:00|10917.4|10915.4|10910.3|10908.3|10917.4|10915.4|10906.2|10904.2|507
1596186300000|2020-07-31 09:05:00|10910.2|10908.2|10931.2|10929.2|10933.9|10931.9|10909.8|10907.8|825
1596186600000|2020-07-31 09:10:00|10929.6|10927.6|10926.9|10924.9|10929.7|10927.7|10922.7|10920.7|370
1596186900000|2020-07-31 09:15:00|10927.2|10925.2|10918.6|10916.6|10929.7|10927.7|10917.3|10915.3|520
1596187200000|2020-07-31 09:20:00|10918.7|10916.7|10915.2|10913.2|10919.3|10917.3|10913.2|10911.2|692
1596187500000|2020-07-31 09:25:00|10916.2|10914.2|10916.1|10914.1|10920.9|10918.9|10913.7|10911.7|256
1596187800000|2020-07-31 09:30:00|10915.9|10913.9|10915.3|10913.3|10921.1|10919.1|10906.3|10904.3|666
1596188100000|2020-07-31 09:35:00|10915.4|10913.4|10913.6|10911.6|10919.7|10917.7|10910.4|10908.4|314
1596188400000|2020-07-31 09:40:00|10913.7|10911.7|10911.4|10909.4|10915.1|10913.1|10907.4|10905.4|422
1596188700000|2020-07-31 09:45:00|10911.6|10909.6|10915.4|10913.4|10915.4|10913.4|10910.1|10908.1|246
1596189000000|2020-07-31 09:50:00|10915.1|10913.1|10896.6|10894.6|10915.1|10913.1|10895.1|10893.1|727
1596189300000|2020-07-31 09:55:00|10896.4|10894.4|10891.8|10889.8|10900.4|10898.4|10890.7|10888.7|488
1596189600000|2020-07-31 10:00:00|10891.9|10889.9|10897.6|10895.6|10899.4|10897.4|10890.7|10888.7|407
1596189900000|2020-07-31 10:05:00|10897.7|10895.7|10897.1|10895.1|10898.8|10896.8|10894.8|10892.8|309
1596190200000|2020-07-31 10:10:00|10896.9|10894.9|10896.4|10894.4|10900.7|10898.7|10896.1|10894.1|237
1596190500000|2020-07-31 10:15:00|10896.6|10894.6|10892.7|10890.7|10898.8|10896.8|10888.6|10886.6|477
1596190800000|2020-07-31 10:20:00|10892.4|10890.4|10900.8|10898.8|10903.1|10901.1|10892.2|10890.2|275
1596191100000|2020-07-31 10:25:00|10901.1|10899.1|10907.4|10905.4|10909.6|10907.6|10900.1|10898.1|391
1596191400000|2020-07-31 10:30:00|10907.6|10905.6|10900.3|10898.3|10909.1|10907.1|10897.4|10895.4|344
1596191700000|2020-07-31 10:35:00|10900.1|10898.1|10897.2|10895.2|10900.4|10898.4|10894.6|10892.6|259
1596192000000|2020-07-31 10:40:00|10897.3|10895.3|10901.4|10899.4|10904.9|10902.9|10897.2|10895.2|200
1596192300000|2020-07-31 10:45:00|10901.3|10899.3|10903.7|10901.7|10905.6|10903.6|10896.4|10894.4|248
1596192600000|2020-07-31 10:50:00|10903.4|10901.4|10899.6|10897.6|10905.1|10903.1|10899.3|10897.3|160
1596192900000|2020-07-31 10:55:00|10899.4|10897.4|10900.2|10898.2|10910.7|10908.7|10896.3|10894.3|432
1596193200000|2020-07-31 11:00:00|10901.2|10899.2|10907.8|10905.8|10908.7|10906.7|10898.2|10896.2|536
1596193500000|2020-07-31 11:05:00|10907.7|10905.7|10913.1|10911.1|10918.1|10916.1|10907.6|10905.6|651
1596193800000|2020-07-31 11:10:00|10912.8|10910.8|10922.2|10920.2|10922.2|10920.2|10910.3|10908.3|514
1596194100000|2020-07-31 11:15:00|10922.1|10920.1|10926.8|10924.8|10927.4|10925.4|10918.8|10916.8|747
1596194400000|2020-07-31 11:20:00|10926.7|10924.7|10927.2|10925.2|10930.4|10928.4|10925.4|10923.4|585
1596194700000|2020-07-31 11:25:00|10927.4|10925.4|10919.3|10917.3|10927.9|10925.9|10918.8|10916.8|636
1596195000000|2020-07-31 11:30:00|10919.2|10917.2|10917.2|10915.2|10922.7|10920.7|10915.6|10913.6|580
1596195300000|2020-07-31 11:35:00|10917.7|10915.7|10918.4|10916.4|10922.6|10920.6|10912.8|10910.8|724
1596195600000|2020-07-31 11:40:00|10918.6|10916.6|10921.1|10919.1|10925.2|10923.2|10916.8|10914.8|504
1596195900000|2020-07-31 11:45:00|10920.9|10918.9|10918.2|10916.2|10925.4|10923.4|10918.2|10916.2|460
1596196200000|2020-07-31 11:50:00|10918.4|10916.4|10922.3|10920.3|10925.3|10923.3|10918.2|10916.2|338
1596196500000|2020-07-31 11:55:00|10922.4|10920.4|10927.9|10925.9|10929.3|10927.3|10922.2|10920.2|555
1596196800000|2020-07-31 12:00:00|10927.6|10925.6|10926.1|10924.1|10929.2|10927.2|10922.8|10920.8|996
1596197100000|2020-07-31 12:05:00|10926.2|10924.2|10930.2|10928.2|10931.7|10929.7|10925.7|10923.7|808
1596197400000|2020-07-31 12:10:00|10930.3|10928.3|10930.4|10928.4|10933.3|10931.3|10928.2|10926.2|622
1596197700000|2020-07-31 12:15:00|10930.3|10928.3|10937.3|10935.3|10939.2|10937.2|10928.1|10926.1|1204
1596198000000|2020-07-31 12:20:00|10937.4|10935.4|10941.4|10939.4|10946.1|10944.1|10937.4|10935.4|1283
1596198300000|2020-07-31 12:25:00|10941.6|10939.6|10932.6|10930.6|10941.7|10939.7|10931.8|10929.8|913
1596198600000|2020-07-31 12:30:00|10933.2|10931.2|10935.9|10933.9|10937.8|10935.8|10932.6|10930.6|743
1596198900000|2020-07-31 12:35:00|10935.7|10933.7|10931.3|10929.3|10939.2|10937.2|10930.1|10928.1|1546
1596199200000|2020-07-31 12:40:00|10930.9|10928.9|10923.3|10921.3|10931.4|10929.4|10919.7|10917.7|2088
1596199500000|2020-07-31 12:45:00|10923.2|10921.2|10921.4|10919.4|10927.1|10925.1|10921.1|10919.1|1126
1596199800000|2020-07-31 12:50:00|10921.7|10919.7|10927.7|10925.7|10928.2|10926.2|10921.7|10919.7|810
1596200100000|2020-07-31 12:55:00|10927.9|10925.9|10916.7|10914.7|10929.6|10927.6|10915.4|10913.4|1563
1596200400000|2020-07-31 13:00:00|10916.6|10914.6|10909.2|10907.2|10918.2|10916.2|10907.1|10905.1|1730
1596200700000|2020-07-31 13:05:00|10909.3|10907.3|10917.2|10915.2|10917.6|10915.6|10908.7|10906.7|1253
1596201000000|2020-07-31 13:10:00|10917.1|10915.1|10913.9|10911.9|10921.4|10919.4|10913.8|10911.8|1360
1596201300000|2020-07-31 13:15:00|10913.8|10911.8|10909.3|10907.3|10913.9|10911.9|10908.9|10906.9|1132
1596201600000|2020-07-31 13:20:00|10909.4|10907.4|10919.7|10917.7|10921.7|10919.7|10908.9|10906.9|1540
1596201900000|2020-07-31 13:25:00|10919.6|10917.6|10908.6|10906.6|10919.6|10917.6|10904.7|10902.7|2693
1596202200000|2020-07-31 13:30:00|10908.1|10907.1|10847.4|10846.4|10912.9|10911.9|10840.1|10839.1|20449
1596202500000|2020-07-31 13:35:00|10847.9|10846.9|10802.1|10801.1|10847.9|10846.9|10792.8|10791.8|17929
1596202800000|2020-07-31 13:40:00|10802.9|10801.9|10836.7|10835.7|10836.7|10835.7|10801.1|10800.1|10632
1596203100000|2020-07-31 13:45:00|10835.6|10834.6|10831.2|10830.2|10855.1|10854.1|10822.9|10821.9|10334
1596203400000|2020-07-31 13:50:00|10831.9|10830.9|10828.2|10827.2|10845.2|10844.2|10805.4|10804.4|11674
1596203700000|2020-07-31 13:55:00|10827.7|10826.7|10836.7|10835.7|10838.8|10837.8|10804.7|10803.7|7865
1596204000000|2020-07-31 14:00:00|10837.1|10836.1|10804.4|10803.4|10838.8|10837.8|10787.9|10786.9|11597
1596204300000|2020-07-31 14:05:00|10804.7|10803.7|10786.7|10785.7|10817.4|10816.4|10784.3|10783.3|8226
1596204600000|2020-07-31 14:10:00|10787.6|10786.6|10771.6|10770.6|10791.7|10790.7|10758.2|10757.2|11022
1596204900000|2020-07-31 14:15:00|10770.9|10769.9|10745.4|10744.4|10771.8|10770.8|10731.3|10730.3|11342
1596205200000|2020-07-31 14:20:00|10744.3|10743.3|10765.6|10764.6|10769.3|10768.3|10728.1|10727.1|10378
1596205500000|2020-07-31 14:25:00|10764.8|10763.8|10751.2|10750.2|10773.1|10772.1|10750.7|10749.7|7545
1596205800000|2020-07-31 14:30:00|10750.6|10749.6|10770.3|10769.3|10780.6|10779.6|10749.3|10748.3|7514
1596206100000|2020-07-31 14:35:00|10770.6|10769.6|10794.3|10793.3|10795.6|10794.6|10762.6|10761.6|5510
1596206400000|2020-07-31 14:40:00|10793.7|10792.7|10778.1|10777.1|10793.8|10792.8|10762.8|10761.8|5863
1596206700000|2020-07-31 14:45:00|10778.2|10777.2|10785.1|10784.1|10791.3|10790.3|10752.8|10751.8|8385
1596207000000|2020-07-31 14:50:00|10784.9|10783.9|10772.3|10771.3|10785.8|10784.8|10760.1|10759.1|6581
1596207300000|2020-07-31 14:55:00|10772.1|10771.1|10793.6|10792.6|10794.3|10793.3|10764.8|10763.8|5676
1596207600000|2020-07-31 15:00:00|10793.4|10792.4|10806.3|10805.3|10806.3|10805.3|10784.1|10783.1|6239
1596207900000|2020-07-31 15:05:00|10806.6|10805.6|10797.1|10796.1|10812.2|10811.2|10795.6|10794.6|5018
1596208200000|2020-07-31 15:10:00|10797.6|10796.6|10825.1|10824.1|10827.6|10826.6|10797.6|10796.6|5294
1596208500000|2020-07-31 15:15:00|10825.6|10824.6|10841.2|10840.2|10843.1|10842.1|10816.7|10815.7|7672
1596208800000|2020-07-31 15:20:00|10841.6|10840.6|10831.1|10830.1|10842.7|10841.7|10829.4|10828.4|4650
1596209100000|2020-07-31 15:25:00|10830.6|10829.6|10825.2|10824.2|10840.8|10839.8|10823.8|10822.8|7025
1596209400000|2020-07-31 15:30:00|10825.8|10824.8|10825.6|10824.6|10838.7|10837.7|10825.6|10824.6|6373
1596209700000|2020-07-31 15:35:00|10826.1|10825.1|10826.8|10825.8|10831.8|10830.8|10812.4|10811.4|4759
1596210000000|2020-07-31 15:40:00|10826.9|10825.9|10821.6|10820.6|10835.4|10834.4|10821.6|10820.6|3715
1596210300000|2020-07-31 15:45:00|10821.8|10820.8|10837.6|10836.6|10838.8|10837.8|10819.1|10818.1|4209
1596210600000|2020-07-31 15:50:00|10837.7|10836.7|10822.1|10821.1|10837.9|10836.9|10816.1|10815.1|6220
1596210900000|2020-07-31 15:55:00|10822.6|10821.6|10800.1|10799.1|10826.3|10825.3|10787.6|10786.6|7708
1596211200000|2020-07-31 16:00:00|10798.9|10797.9|10784.1|10783.1|10805.9|10804.9|10773.9|10772.9|6050
1596211500000|2020-07-31 16:05:00|10784.4|10783.4|10773.8|10772.8|10798.2|10797.2|10766.8|10765.8|7574
1596211800000|2020-07-31 16:10:00|10774.1|10773.1|10774.3|10773.3|10783.2|10782.2|10768.6|10767.6|5460
1596212100000|2020-07-31 16:15:00|10774.4|10773.4|10762.7|10761.7|10780.3|10779.3|10752.1|10751.1|6544
1596212400000|2020-07-31 16:20:00|10762.8|10761.8|10769.3|10768.3|10772.8|10771.8|10752.8|10751.8|5725
1596212700000|2020-07-31 16:25:00|10769.1|10768.1|10777.3|10776.3|10779.3|10778.3|10760.3|10759.3|4726
1596213000000|2020-07-31 16:30:00|10776.8|10775.8|10741.8|10740.8|10776.8|10775.8|10740.6|10739.6|4481
1596213300000|2020-07-31 16:35:00|10741.6|10740.6|10720.7|10719.7|10742.1|10741.1|10713.3|10712.3|7865
1596213600000|2020-07-31 16:40:00|10721|10720|10741.1|10740.1|10746|10745|10719.9|10718.9|4905
1596213900000|2020-07-31 16:45:00|10741.4|10740.4|10732.9|10731.9|10742.9|10741.9|10721.6|10720.6|4508
1596214200000|2020-07-31 16:50:00|10733.1|10732.1|10722.4|10721.4|10739.1|10738.1|10717.4|10716.4|4899
1596214500000|2020-07-31 16:55:00|10722.6|10721.6|10722.5|10721.5|10729.9|10728.9|10704.9|10703.9|8287
1596214800000|2020-07-31 17:00:00|10722.4|10721.4|10745.5|10744.5|10745.5|10744.5|10716|10715|4770
1596215100000|2020-07-31 17:05:00|10745.1|10744.1|10746.9|10745.9|10756.1|10755.1|10739.6|10738.6|8183
1596215400000|2020-07-31 17:10:00|10746.7|10745.7|10747.1|10746.1|10760|10759|10742.4|10741.4|5204
1596215700000|2020-07-31 17:15:00|10747.4|10746.4|10743.6|10742.6|10752.5|10751.5|10724.9|10723.9|4373
1596216000000|2020-07-31 17:20:00|10743.9|10742.9|10765.4|10764.4|10767.1|10766.1|10743.9|10742.9|5256
1596216300000|2020-07-31 17:25:00|10765.9|10764.9|10776.1|10775.1|10777.4|10776.4|10763.5|10762.5|5836
1596216600000|2020-07-31 17:30:00|10774.4|10773.4|10756|10755|10782|10781|10755.7|10754.7|3687
1596216900000|2020-07-31 17:35:00|10755.9|10754.9|10757.9|10756.9|10763.4|10762.4|10751|10750|2766
1596217200000|2020-07-31 17:40:00|10757.6|10756.6|10774.9|10773.9|10780.1|10779.1|10757.4|10756.4|2953
1596217500000|2020-07-31 17:45:00|10774.5|10773.5|10780.4|10779.4|10781.6|10780.6|10763.9|10762.9|2732
1596217800000|2020-07-31 17:50:00|10780.6|10779.6|10771.1|10770.1|10784.4|10783.4|10767.4|10766.4|3091
1596218100000|2020-07-31 17:55:00|10771.2|10770.2|10760.4|10759.4|10775.2|10774.2|10760.4|10759.4|2924
1596218400000|2020-07-31 18:00:00|10760.6|10759.6|10767.5|10766.5|10776.2|10775.2|10757.9|10756.9|4275
1596218700000|2020-07-31 18:05:00|10767.7|10766.7|10730.5|10729.5|10768.1|10767.1|10727.4|10726.4|7996
1596219000000|2020-07-31 18:10:00|10729.9|10728.9|10734.1|10733.1|10738.4|10737.4|10726.6|10725.6|3724
1596219300000|2020-07-31 18:15:00|10733.6|10732.6|10735.6|10734.6|10745.1|10744.1|10728.4|10727.4|3031
1596219600000|2020-07-31 18:20:00|10736.1|10735.1|10749.4|10748.4|10752.9|10751.9|10735.6|10734.6|2485
1596219900000|2020-07-31 18:25:00|10749.6|10748.6|10758.6|10757.6|10760.2|10759.2|10748.1|10747.1|1834
1596220200000|2020-07-31 18:30:00|10759.4|10758.4|10769.1|10768.1|10770.4|10769.4|10754.9|10753.9|2593
1596220500000|2020-07-31 18:35:00|10769.4|10768.4|10772.9|10771.9|10779.9|10778.9|10765.7|10764.7|3353
1596220800000|2020-07-31 18:40:00|10772.4|10771.4|10787.6|10786.6|10788|10787|10763.4|10762.4|4433
1596221100000|2020-07-31 18:45:00|10787.2|10786.2|10784.6|10783.6|10795.4|10794.4|10784.1|10783.1|4424
1596221400000|2020-07-31 18:50:00|10784.4|10783.4|10810.7|10809.7|10811|10810|10783.5|10782.5|4119
1596221700000|2020-07-31 18:55:00|10811|10810|10813.4|10812.4|10819.7|10818.7|10807.4|10806.4|3819
1596222000000|2020-07-31 19:00:00|10813.1|10812.1|10837.4|10836.4|10841.4|10840.4|10803.6|10802.6|9124
1596222300000|2020-07-31 19:05:00|10837.1|10836.1|10838.9|10837.9|10848.1|10847.1|10830.4|10829.4|6834
1596222600000|2020-07-31 19:10:00|10838.6|10837.6|10848.7|10847.7|10851.1|10850.1|10825.1|10824.1|5668
1596222900000|2020-07-31 19:15:00|10848.9|10847.9|10848.2|10847.2|10855.9|10854.9|10828.4|10827.4|6228
1596223200000|2020-07-31 19:20:00|10848.3|10847.3|10859.3|10858.3|10862.2|10861.2|10848|10847|4776
1596223500000|2020-07-31 19:25:00|10859|10858|10852.3|10851.3|10867.2|10866.2|10845|10844|4591
1596223800000|2020-07-31 19:30:00|10852|10851|10856.5|10855.5|10866.5|10865.5|10849.2|10848.2|4814
1596224100000|2020-07-31 19:35:00|10856.7|10855.7|10858.7|10857.7|10870.7|10869.7|10856.7|10855.7|4930
1596224400000|2020-07-31 19:40:00|10857.8|10856.8|10853.1|10852.1|10867.8|10866.8|10853.1|10852.1|4435
1596224700000|2020-07-31 19:45:00|10857|10856|10880.7|10879.7|10885.6|10884.6|10855.1|10854.1|6770
1596225000000|2020-07-31 19:50:00|10880.2|10879.2|10879.2|10878.2|10889.6|10888.6|10864.7|10863.7|7209
1596225300000|2020-07-31 19:55:00|10879.5|10878.5|10911|10910|10911|10910|10878.1|10877.1|9969
1596225600000|2020-07-31 20:00:00|10910.8|10909.8|10919.2|10917.2|10926.7|10924.7|10906.1|10904.1|7147
1596225900000|2020-07-31 20:05:00|10919.3|10917.3|10918.2|10916.2|10925.7|10923.7|10916.7|10914.7|2575
1596226200000|2020-07-31 20:10:00|10918.1|10916.1|10920|10915|10921.1|10918.1|10912|10910|2206
1596226500000|2020-07-31 20:15:00|10919.9|10914.9|10915.6|10910.6|10920.2|10915.2|10915.1|10910.1|0
1596226800000|2020-07-31 20:20:00|10915.2|10910.2|10916.8|10911.8|10916.9|10911.9|10914.2|10909.2|0
1596227100000|2020-07-31 20:25:00|10916.7|10911.7|10910.7|10905.7|10916.7|10911.7|10909.2|10904.2|0
1596227400000|2020-07-31 20:30:00|10915.2|10913.2|10915.7|10913.7|10918|10916|10914|10912|518
1596227700000|2020-07-31 20:35:00|10916.2|10914.2|10918|10916|10918.5|10916.5|10915.7|10913.7|258
1596228000000|2020-07-31 20:40:00|10917.5|10915.5|10924|10922|10924.2|10922.2|10917|10915|782
1596228300000|2020-07-31 20:45:00|10924.5|10922.5|10925|10923|10926.2|10924.2|10922.7|10920.7|545
1596228600000|2020-07-31 20:50:00|10925.7|10923.7|10931.5|10929.5|10933|10931|10924.7|10922.7|551
1596228900000|2020-07-31 20:55:00|10931.2|10929.2|10930.8|10925.8|10935|10933|10928.5|10925.8|492
1596405600000|2020-08-02 22:00:00|10940.5|10938.5|10932.1|10930.1|10940.5|10938.5|10917.5|10915.5|969
1596405900000|2020-08-02 22:05:00|10932.2|10930.2|10914.8|10912.8|10934.2|10932.2|10911.7|10909.7|549
1596406200000|2020-08-02 22:10:00|10915|10913|10908.6|10906.6|10925.3|10923.3|10906.3|10904.3|501
1596406500000|2020-08-02 22:15:00|10908.8|10906.8|10906.8|10904.8|10913.6|10911.6|10890.5|10888.5|734
1596406800000|2020-08-02 22:20:00|10907|10905|10912.7|10910.7|10914.8|10912.8|10904.6|10902.6|168
1596407100000|2020-08-02 22:25:00|10913.1|10911.1|10912.2|10910.2|10916.8|10914.8|10910.5|10908.5|155
1596407400000|2020-08-02 22:30:00|10912.3|10910.3|10909.6|10907.6|10916.3|10914.3|10906|10904|174
1596407700000|2020-08-02 22:35:00|10910.1|10908.1|10912.7|10910.7|10915.1|10913.1|10905.3|10903.3|173
1596408000000|2020-08-02 22:40:00|10911.8|10909.8|10921|10919|10921.7|10919.7|10909.3|10907.3|222
1596408300000|2020-08-02 22:45:00|10921.1|10919.1|10921.8|10919.8|10925.1|10923.1|10919.6|10917.6|238
1596408600000|2020-08-02 22:50:00|10922.1|10920.1|10922.6|10920.6|10924|10922|10919.8|10917.8|80
1596408900000|2020-08-02 22:55:00|10922.2|10920.2|10924.3|10922.3|10924.3|10922.3|10921.6|10919.6|60
1596409200000|2020-08-02 23:00:00|10924.2|10922.2|10931.1|10929.1|10933.7|10931.7|10923.8|10921.8|356
1596409500000|2020-08-02 23:05:00|10931.2|10929.2|10908.3|10906.3|10932|10930|10906|10904|617
1596409800000|2020-08-02 23:10:00|10908|10906|10909|10907|10911.1|10909.1|10902.8|10900.8|280
1596410100000|2020-08-02 23:15:00|10908.1|10906.1|10907.8|10905.8|10912.1|10910.1|10903.2|10901.2|239
1596410400000|2020-08-02 23:20:00|10908|10906|10907.2|10905.2|10911.3|10909.3|10904.5|10902.5|107
1596410700000|2020-08-02 23:25:00|10907.8|10905.8|10898|10896|10908.3|10906.3|10896.7|10894.7|304
1596411000000|2020-08-02 23:30:00|10897.8|10895.8|10910.5|10908.5|10910.7|10908.7|10897.1|10895.1|285
1596411300000|2020-08-02 23:35:00|10910.3|10908.3|10906.8|10904.8|10911.3|10909.3|10905.2|10903.2|111
1596411600000|2020-08-02 23:40:00|10907|10905|10907.5|10905.5|10908.3|10906.3|10901.5|10899.5|89
1596411900000|2020-08-02 23:45:00|10907.8|10905.8|10910.6|10908.6|10911.8|10909.8|10899.6|10897.6|224
1596412200000|2020-08-02 23:50:00|10910.7|10908.7|10917|10915|10920.3|10918.3|10910.7|10908.7|316
1596412500000|2020-08-02 23:55:00|10916.8|10914.8|10926.2|10924.2|10927.2|10925.2|10915.2|10913.2|259
1596412800000|2020-08-03 00:00:00|10926.3|10924.3|10921.7|10919.7|10933.3|10931.3|10918.8|10916.8|484
1596413100000|2020-08-03 00:05:00|10921.3|10919.3|10923.3|10921.3|10928.7|10926.7|10917.3|10915.3|283
1596413400000|2020-08-03 00:10:00|10923.6|10921.6|10921.5|10919.5|10925.5|10923.5|10914.1|10912.1|301
1596413700000|2020-08-03 00:15:00|10921|10919|10919.5|10917.5|10923.7|10921.7|10916.1|10914.1|229
1596414000000|2020-08-03 00:20:00|10920.1|10918.1|10909.3|10907.3|10924.8|10922.8|10908.1|10906.1|500
1596414300000|2020-08-03 00:25:00|10909.6|10907.6|10925.1|10923.1|10925.8|10923.8|10909.6|10907.6|343
1596414600000|2020-08-03 00:30:00|10925|10923|10943.3|10941.3|10943.7|10941.7|10924.1|10922.1|779
1596414900000|2020-08-03 00:35:00|10943.5|10941.5|10939.3|10937.3|10944.3|10942.3|10937.6|10935.6|543
1596415200000|2020-08-03 00:40:00|10939.1|10937.1|10938.5|10936.5|10943.1|10941.1|10935.6|10933.6|354
1596415500000|2020-08-03 00:45:00|10938.2|10936.2|10939.5|10937.5|10946.5|10944.5|10937.7|10935.7|407
1596415800000|2020-08-03 00:50:00|10939.6|10937.6|10935.3|10933.3|10941.7|10939.7|10933.6|10931.6|451
1596416100000|2020-08-03 00:55:00|10935.5|10933.5|10940.3|10938.3|10940.6|10938.6|10934.3|10932.3|343
1596416400000|2020-08-03 01:00:00|10940.5|10938.5|10938.3|10936.3|10952.5|10950.5|10932.3|10930.3|765
1596416700000|2020-08-03 01:05:00|10938.1|10936.1|10945.6|10943.6|10945.8|10943.8|10935.6|10933.6|278
1596417000000|2020-08-03 01:10:00|10945.7|10943.7|10956.6|10954.6|10961.8|10959.8|10944.8|10942.8|998
1596417300000|2020-08-03 01:15:00|10956.7|10954.7|10954.3|10952.3|10959.1|10957.1|10949.3|10947.3|428
1596417600000|2020-08-03 01:20:00|10954.2|10952.2|10954.6|10952.6|10957.2|10955.2|10949.7|10947.7|310
1596417900000|2020-08-03 01:25:00|10954.7|10952.7|10962.1|10960.1|10966.2|10964.2|10951.5|10949.5|760
1596418200000|2020-08-03 01:30:00|10962.3|10960.3|10955.5|10953.5|10968.5|10966.5|10953|10951|643
1596418500000|2020-08-03 01:35:00|10955.1|10953.1|10960.6|10958.6|10963.6|10961.6|10954.2|10952.2|438
1596418800000|2020-08-03 01:40:00|10960.7|10958.7|10962.5|10960.5|10967.7|10965.7|10958.6|10956.6|410
1596419100000|2020-08-03 01:45:00|10966.6|10964.6|10957|10955|10968.6|10966.6|10956.6|10954.6|451
1596419400000|2020-08-03 01:50:00|10956.2|10954.2|10964|10962|10965.7|10963.7|10955.3|10953.3|421
1596419700000|2020-08-03 01:55:00|10964.1|10962.1|10963|10961|10964.2|10962.2|10957.6|10955.6|214
1596420000000|2020-08-03 02:00:00|10963.1|10961.1|10954.8|10952.8|10964.1|10962.1|10954.8|10952.8|301
1596420300000|2020-08-03 02:05:00|10954.7|10952.7|10948.1|10946.1|10959.1|10957.1|10947.7|10945.7|384
1596420600000|2020-08-03 02:10:00|10947.6|10945.6|10950.1|10948.1|10950.1|10948.1|10945.5|10943.5|414
1596420900000|2020-08-03 02:15:00|10950|10948|10949.6|10947.6|10950.6|10948.6|10941|10939|346
1596421200000|2020-08-03 02:20:00|10949.8|10947.8|10947.2|10945.2|10953.8|10951.8|10947.2|10945.2|339
1596421500000|2020-08-03 02:25:00|10947|10945|10944.8|10942.8|10948.6|10946.6|10944.3|10942.3|282
1596421800000|2020-08-03 02:30:00|10944.7|10942.7|10947.3|10945.3|10947.5|10945.5|10940.5|10938.5|344
1596422100000|2020-08-03 02:35:00|10947.2|10945.2|10957.2|10955.2|10957.3|10955.3|10946.1|10944.1|541
1596422400000|2020-08-03 02:40:00|10957.3|10955.3|10953|10951|10958.6|10956.6|10952.5|10950.5|219
1596422700000|2020-08-03 02:45:00|10952.8|10950.8|10956.7|10954.7|10958|10956|10951.6|10949.6|215
1596423000000|2020-08-03 02:50:00|10956.6|10954.6|10952.5|10950.5|10956.6|10954.6|10951.1|10949.1|387
1596423300000|2020-08-03 02:55:00|10952.2|10950.2|10950.6|10948.6|10957|10955|10949.5|10947.5|698
1596423600000|2020-08-03 03:00:00|10951.1|10949.1|10950.8|10948.8|10954.8|10952.8|10946.8|10944.8|498
1596423900000|2020-08-03 03:05:00|10950.7|10948.7|10947.6|10945.6|10951|10949|10946.7|10944.7|312
1596424200000|2020-08-03 03:10:00|10947.8|10945.8|10950.2|10948.2|10953.7|10951.7|10947.6|10945.6|334
1596424500000|2020-08-03 03:15:00|10949.8|10947.8|10944.2|10942.2|10949.8|10947.8|10942.8|10940.8|194
1596424800000|2020-08-03 03:20:00|10943.8|10941.8|10939.7|10937.7|10943.8|10941.8|10937.6|10935.6|325
1596425100000|2020-08-03 03:25:00|10939.5|10937.5|10942|10940|10943.3|10941.3|10939.1|10937.1|135
1596425400000|2020-08-03 03:30:00|10942.1|10940.1|10944.1|10942.1|10945.3|10943.3|10941.8|10939.8|160
1596425700000|2020-08-03 03:35:00|10944.2|10942.2|10943.1|10941.1|10947|10945|10941.1|10939.1|227
1596426000000|2020-08-03 03:40:00|10943.2|10941.2|10947.8|10945.8|10948.1|10946.1|10943.2|10941.2|105
1596426300000|2020-08-03 03:45:00|10947.7|10945.7|10938.5|10936.5|10947.7|10945.7|10937.1|10935.1|212
1596426600000|2020-08-03 03:50:00|10938.3|10936.3|10938.3|10936.3|10939.6|10937.6|10932.6|10930.6|325
1596426900000|2020-08-03 03:55:00|10938.6|10936.6|10937.1|10935.1|10939.3|10937.3|10934.5|10932.5|132
1596427200000|2020-08-03 04:00:00|10937.2|10935.2|10929.2|10927.2|10939.3|10937.3|10926.8|10924.8|493
1596427500000|2020-08-03 04:05:00|10929.1|10927.1|10928.6|10926.6|10929.6|10927.6|10924.1|10922.1|187
1596427800000|2020-08-03 04:10:00|10928.7|10926.7|10933.8|10931.8|10936.6|10934.6|10928.7|10926.7|343
1596428100000|2020-08-03 04:15:00|10934|10932|10930.3|10928.3|10935|10933|10929.8|10927.8|132
1596428400000|2020-08-03 04:20:00|10930.5|10928.5|10934.1|10932.1|10934.8|10932.8|10930.3|10928.3|71
1596428700000|2020-08-03 04:25:00|10934.2|10932.2|10942|10940|10944.2|10942.2|10933.5|10931.5|425
1596429000000|2020-08-03 04:30:00|10941.7|10939.7|10940.3|10938.3|10943|10941|10937.7|10935.7|146
1596429300000|2020-08-03 04:35:00|10940.6|10938.6|10945.5|10943.5|10946|10944|10938.3|10936.3|193
1596429600000|2020-08-03 04:40:00|10945.6|10943.6|10941.8|10939.8|10947.7|10945.7|10940|10938|213
1596429900000|2020-08-03 04:45:00|10941.7|10939.7|10941.6|10939.6|10943.6|10941.6|10941|10939|82
1596430200000|2020-08-03 04:50:00|10941.7|10939.7|10942.1|10940.1|10943.6|10941.6|10933.7|10931.7|335
1596430500000|2020-08-03 04:55:00|10942.2|10940.2|10944.5|10942.5|10944.5|10942.5|10940.1|10938.1|131
1596430800000|2020-08-03 05:00:00|10944.3|10942.3|10943.5|10941.5|10947.5|10945.5|10941.1|10939.1|137
1596431100000|2020-08-03 05:05:00|10943.6|10941.6|10943.5|10941.5|10946.3|10944.3|10939.7|10937.7|169
1596431400000|2020-08-03 05:10:00|10943.6|10941.6|10943.6|10941.6|10945.2|10943.2|10941.2|10939.2|81
1596431700000|2020-08-03 05:15:00|10943.7|10941.7|10945.6|10943.6|10946.5|10944.5|10943.1|10941.1|54
1596432000000|2020-08-03 05:20:00|10945.5|10943.5|10948.6|10946.6|10949.8|10947.8|10944.8|10942.8|239
1596432300000|2020-08-03 05:25:00|10948.7|10946.7|10952.1|10950.1|10956.8|10954.8|10948.7|10946.7|361
1596432600000|2020-08-03 05:30:00|10952.3|10950.3|10951.2|10949.2|10954.5|10952.5|10949.3|10947.3|159
1596432900000|2020-08-03 05:35:00|10951.3|10949.3|10951|10949|10952.8|10950.8|10949.6|10947.6|105
1596433200000|2020-08-03 05:40:00|10950.8|10948.8|10952.1|10950.1|10952.6|10950.6|10948.7|10946.7|163
1596433500000|2020-08-03 05:45:00|10952.2|10950.2|10954.8|10952.8|10960.6|10958.6|10950.5|10948.5|290
1596433800000|2020-08-03 05:50:00|10954.3|10952.3|10952.2|10950.2|10954.6|10952.6|10951.7|10949.7|159
1596434100000|2020-08-03 05:55:00|10953|10951|10947.7|10945.7|10953|10951|10941.6|10939.6|441
1596434400000|2020-08-03 06:00:00|10948|10946|10941.3|10939.3|10950.1|10948.1|10937.7|10935.7|385
1596434700000|2020-08-03 06:05:00|10941.7|10939.7|10942.1|10940.1|10945.7|10943.7|10940.6|10938.6|224
1596435000000|2020-08-03 06:10:00|10942|10940|10938.8|10936.8|10943.1|10941.1|10937.6|10935.6|248
1596435300000|2020-08-03 06:15:00|10939|10937|10941.5|10939.5|10943.6|10941.6|10938.7|10936.7|279
1596435600000|2020-08-03 06:20:00|10941.6|10939.6|10938.2|10936.2|10943.3|10941.3|10935|10933|303
1596435900000|2020-08-03 06:25:00|10938.7|10936.7|10950.8|10948.8|10951.7|10949.7|10938.3|10936.3|415
1596436200000|2020-08-03 06:30:00|10950.7|10948.7|10949.3|10947.3|10950.7|10948.7|10946.3|10944.3|347
1596436500000|2020-08-03 06:35:00|10949.1|10947.1|10950|10948|10953.3|10951.3|10947.2|10945.2|318
1596436800000|2020-08-03 06:40:00|10949.8|10947.8|10941|10939|10950.8|10948.8|10939.2|10937.2|353
1596437100000|2020-08-03 06:45:00|10940.6|10938.6|10942.5|10940.5|10944.3|10942.3|10937.5|10935.5|422
1596437400000|2020-08-03 06:50:00|10942.3|10940.3|10943.5|10941.5|10944.6|10942.6|10938.5|10936.5|189
1596437700000|2020-08-03 06:55:00|10943.3|10941.3|10942.2|10940.2|10944.5|10942.5|10941.7|10939.7|130
1596438000000|2020-08-03 07:00:00|10944.1|10942.1|10945.7|10943.7|10950.7|10948.7|10935.8|10933.8|876
1596438300000|2020-08-03 07:05:00|10945.8|10943.8|10939|10937|10948.7|10946.7|10938.1|10936.1|595
1596438600000|2020-08-03 07:10:00|10940.7|10938.7|10933.5|10931.5|10941.1|10939.1|10932|10930|416
1596438900000|2020-08-03 07:15:00|10934|10932|10932|10930|10935.5|10933.5|10927.5|10925.5|632
1596439200000|2020-08-03 07:20:00|10931.7|10929.7|10934.3|10932.3|10935.3|10933.3|10930.5|10928.5|228
1596439500000|2020-08-03 07:25:00|10934.1|10932.1|10917.3|10915.3|10934.3|10932.3|10913.5|10911.5|1039
1596439800000|2020-08-03 07:30:00|10917.6|10915.6|10924.7|10922.7|10926|10924|10914.8|10912.8|571
1596440100000|2020-08-03 07:35:00|10924.6|10922.6|10924.7|10922.7|10928.2|10926.2|10920.5|10918.5|400
1596440400000|2020-08-03 07:40:00|10924.8|10922.8|10924.5|10922.5|10929.3|10927.3|10923.1|10921.1|307
1596440700000|2020-08-03 07:45:00|10924.6|10922.6|10931.7|10929.7|10932.8|10930.8|10920.8|10918.8|450
1596441000000|2020-08-03 07:50:00|10931.8|10929.8|10942.3|10940.3|10946|10944|10931.3|10929.3|921
1596441300000|2020-08-03 07:55:00|10942.8|10940.8|10948.7|10946.7|10948.7|10946.7|10940|10938|506
1596441600000|2020-08-03 08:00:00|10948.5|10946.5|10963.3|10961.3|10968.3|10966.3|10945.1|10943.1|1266
1596441900000|2020-08-03 08:05:00|10963.2|10961.2|10963|10961|10966.3|10964.3|10958.6|10956.6|802
1596442200000|2020-08-03 08:10:00|10962.8|10960.8|10960.6|10958.6|10965.3|10963.3|10956.8|10954.8|412
1596442500000|2020-08-03 08:15:00|10961.1|10959.1|10957.3|10955.3|10964|10962|10953|10951|530
1596442800000|2020-08-03 08:20:00|10957.1|10955.1|10955.2|10953.2|10961|10959|10954.3|10952.3|363
1596443100000|2020-08-03 08:25:00|10955.3|10953.3|10957.6|10955.6|10958.3|10956.3|10953.7|10951.7|234
1596443400000|2020-08-03 08:30:00|10957.8|10955.8|10947.6|10945.6|10958.1|10956.1|10945.6|10943.6|506
1596443700000|2020-08-03 08:35:00|10947.7|10945.7|10943.8|10941.8|10950.8|10948.8|10943.7|10941.7|455
1596444000000|2020-08-03 08:40:00|10943.7|10941.7|10947.3|10945.3|10948|10946|10935.3|10933.3|655
1596444300000|2020-08-03 08:45:00|10947.2|10945.2|10946.8|10944.8|10949.8|10947.8|10942.3|10940.3|400
1596444600000|2020-08-03 08:50:00|10947.1|10945.1|10950.7|10948.7|10952.3|10950.3|10946.6|10944.6|276
1596444900000|2020-08-03 08:55:00|10950.6|10948.6|10951.5|10949.5|10953.6|10951.6|10948.5|10946.5|368
1596445200000|2020-08-03 09:00:00|10951.6|10949.6|10955.7|10953.7|10957.7|10955.7|10948.5|10946.5|444
1596445500000|2020-08-03 09:05:00|10955.6|10953.6|10948.5|10946.5|10956.5|10954.5|10947|10945|364
1596445800000|2020-08-03 09:10:00|10948.2|10946.2|10943.7|10941.7|10949.7|10947.7|10942.6|10940.6|307
1596446100000|2020-08-03 09:15:00|10943.8|10941.8|10946.3|10944.3|10948.6|10946.6|10941.3|10939.3|235
1596446400000|2020-08-03 09:20:00|10946.2|10944.2|10953.8|10951.8|10954|10952|10944.2|10942.2|352
1596446700000|2020-08-03 09:25:00|10954|10952|10950.8|10948.8|10956.7|10954.7|10949.2|10947.2|413
1596447000000|2020-08-03 09:30:00|10951|10949|10954.6|10952.6|10956.2|10954.2|10950.8|10948.8|294
1596447300000|2020-08-03 09:35:00|10954.7|10952.7|10960.8|10958.8|10961.2|10959.2|10954.7|10952.7|381
1596447600000|2020-08-03 09:40:00|10961|10959|10961.1|10959.1|10961.3|10959.3|10954.2|10952.2|408
1596447900000|2020-08-03 09:45:00|10961|10959|10956.7|10954.7|10962.8|10960.8|10954.8|10952.8|293
1596448200000|2020-08-03 09:50:00|10956.8|10954.8|10955.7|10953.7|10959.1|10957.1|10955.1|10953.1|244
1596448500000|2020-08-03 09:55:00|10955.8|10953.8|10959.2|10957.2|10961.1|10959.1|10955.2|10953.2|266
1596448800000|2020-08-03 10:00:00|10958.7|10956.7|10959.1|10957.1|10961.8|10959.8|10954.7|10952.7|371
1596449100000|2020-08-03 10:05:00|10959.6|10957.6|10959.7|10957.7|10966|10964|10959.2|10957.2|387
1596449400000|2020-08-03 10:10:00|10959.8|10957.8|10965.1|10963.1|10966.8|10964.8|10959.7|10957.7|299
1596449700000|2020-08-03 10:15:00|10965.3|10963.3|10961.1|10959.1|10965.6|10963.6|10957.3|10955.3|363
1596450000000|2020-08-03 10:20:00|10961|10959|10984.3|10982.3|10987.6|10985.6|10961|10959|1624
1596450300000|2020-08-03 10:25:00|10983.6|10981.6|10986|10984|10987.2|10985.2|10982.3|10980.3|504
1596450600000|2020-08-03 10:30:00|10986.1|10984.1|10981.8|10979.8|10987.3|10985.3|10980.3|10978.3|375
1596450900000|2020-08-03 10:35:00|10981.7|10979.7|10998.3|10996.3|11003|11001|10981.7|10979.7|1638
1596451200000|2020-08-03 10:40:00|10998.2|10996.2|10997.1|10995.1|11002.3|11000.3|10995.7|10993.7|525
1596451500000|2020-08-03 10:45:00|10997.2|10995.2|10999.3|10997.3|11000.5|10998.5|10994.6|10992.6|357
1596451800000|2020-08-03 10:50:00|10999.5|10997.5|11001|10999|11005.6|11003.6|10999.2|10997.2|568
1596452100000|2020-08-03 10:55:00|11000.8|10998.8|11004.8|11002.8|11006|11004|11000.2|10998.2|485
1596452400000|2020-08-03 11:00:00|11005|11003|11004.6|11002.6|11008|11006|10999|10997|1027
1596452700000|2020-08-03 11:05:00|11004.7|11002.7|10998.5|10996.5|11007.1|11005.1|10997.6|10995.6|573
1596453000000|2020-08-03 11:10:00|10998.3|10996.3|11004.1|11002.1|11004.5|11002.5|10997.3|10995.3|405
1596453300000|2020-08-03 11:15:00|11004.3|11002.3|11001.6|10999.6|11005.3|11003.3|11000|10998|382
1596453600000|2020-08-03 11:20:00|11001.5|10999.5|11002.3|11000.3|11007.1|11005.1|10999.7|10997.7|598
1596453900000|2020-08-03 11:25:00|11002.2|11000.2|11005.1|11003.1|11005.7|11003.7|10999.1|10997.1|610
1596454200000|2020-08-03 11:30:00|11005.2|11003.2|11015|11013|11015.7|11013.7|11004.7|11002.7|1216
1596454500000|2020-08-03 11:35:00|11014.8|11012.8|11013.1|11011.1|11018.6|11016.6|11012.6|11010.6|738
1596454800000|2020-08-03 11:40:00|11013.5|11011.5|11006.2|11004.2|11013.7|11011.7|11006.2|11004.2|566
1596455100000|2020-08-03 11:45:00|11006.7|11004.7|11002.8|11000.8|11007.2|11005.2|11001.2|10999.2|738
1596455400000|2020-08-03 11:50:00|11003|11001|11004.5|11002.5|11010.6|11008.6|11002.3|11000.3|791
1596455700000|2020-08-03 11:55:00|11004.3|11002.3|11008.2|11006.2|11008.5|11006.5|11003.2|11001.2|608
1596456000000|2020-08-03 12:00:00|11009|11007|10994.2|10992.2|11012.2|11010.2|10993.2|10991.2|1892
1596456300000|2020-08-03 12:05:00|10993.7|10991.7|11000.6|10998.6|11001.7|10999.7|10993.5|10991.5|853
1596456600000|2020-08-03 12:10:00|11000|10998|10999|10997|11000.8|10998.8|10996.7|10994.7|452
1596456900000|2020-08-03 12:15:00|10999.2|10997.2|11002.2|11000.2|11008|11006|10994.7|10992.7|1258
1596457200000|2020-08-03 12:20:00|11002.3|11000.3|11002.8|11000.8|11005.8|11003.8|10999.1|10997.1|678
1596457500000|2020-08-03 12:25:00|11003|11001|11003.8|11001.8|11007.7|11005.7|11002.3|11000.3|376
1596457800000|2020-08-03 12:30:00|11004.3|11002.3|10997.7|10995.7|11006.5|11004.5|10997|10995|767
1596458100000|2020-08-03 12:35:00|10998|10996|11005.8|11003.8|11007|11005|10997.2|10995.2|644
1596458400000|2020-08-03 12:40:00|11006|11004|11006.1|11004.1|11010.1|11008.1|11005.3|11003.3|761
1596458700000|2020-08-03 12:45:00|11006.2|11004.2|11008.5|11006.5|11010.2|11008.2|11005.8|11003.8|608
1596459000000|2020-08-03 12:50:00|11008.3|11006.3|11004.6|11002.6|11008.5|11006.5|11003.1|11001.1|531
1596459300000|2020-08-03 12:55:00|11004.5|11002.5|11004|11002|11008|11006|11002|11000|667
1596459600000|2020-08-03 13:00:00|11003.8|11001.8|11006.1|11004.1|11008.5|11006.5|11003.7|11001.7|580
1596459900000|2020-08-03 13:05:00|11006.2|11004.2|10997.6|10995.6|11007.7|11005.7|10996|10994|918
1596460200000|2020-08-03 13:10:00|10997.7|10995.7|10993|10991|10998.2|10996.2|10991.2|10989.2|1061
1596460500000|2020-08-03 13:15:00|10992.7|10990.7|10991.5|10989.5|10995.2|10993.2|10991.2|10989.2|805
1596460800000|2020-08-03 13:20:00|10991.3|10989.3|10990.2|10988.2|10992.3|10990.3|10985.6|10983.6|1525
1596461100000|2020-08-03 13:25:00|10990.1|10988.1|11001.6|10999.6|11005|11003|10989|10987|2281
1596461400000|2020-08-03 13:30:00|11001.1|11000.1|11029|11028|11036.8|11035.8|10994.2|10993.2|15925
1596461700000|2020-08-03 13:35:00|11031.6|11030.6|11022.2|11021.2|11035.8|11034.8|11018.1|11017.1|9522
1596462000000|2020-08-03 13:40:00|11023.1|11022.1|11056|11055|11056|11055|11021|11020|8967
1596462300000|2020-08-03 13:45:00|11055.6|11054.6|11040.8|11039.8|11063.2|11062.2|11037.5|11036.5|7922
1596462600000|2020-08-03 13:50:00|11040.2|11039.2|11035|11034|11053.7|11052.7|11026.5|11025.5|6524
1596462900000|2020-08-03 13:55:00|11035.5|11034.5|11046.1|11045.1|11049|11048|11031.7|11030.7|4197
1596463200000|2020-08-03 14:00:00|11046|11045|11064.1|11063.1|11081|11080|11046|11045|12154
1596463500000|2020-08-03 14:05:00|11064|11063|11052.7|11051.7|11065.7|11064.7|11041.1|11040.1|7430
1596463800000|2020-08-03 14:10:00|11052.5|11051.5|11040.7|11039.7|11056|11055|11031.6|11030.6|6247
1596464100000|2020-08-03 14:15:00|11041|11040|11049.2|11048.2|11050.9|11049.9|11030|11029|5481
1596464400000|2020-08-03 14:20:00|11049.4|11048.4|11036.6|11035.6|11053|11052|11022.7|11021.7|6057
1596464700000|2020-08-03 14:25:00|11036.5|11035.5|11036.5|11035.5|11046.9|11045.9|11032.2|11031.2|4399
1596465000000|2020-08-03 14:30:00|11037.5|11036.5|11050.4|11049.4|11050.6|11049.6|11036.2|11035.2|4861
1596465300000|2020-08-03 14:35:00|11050|11049|11047.5|11046.5|11051.2|11050.2|11036.7|11035.7|4436
1596465600000|2020-08-03 14:40:00|11047.2|11046.2|11026.7|11025.7|11051|11050|11026.7|11025.7|4649
1596465900000|2020-08-03 14:45:00|11027.2|11026.2|11007.5|11006.5|11032|11031|11006.6|11005.6|6984
1596466200000|2020-08-03 14:50:00|11007|11006|11017.7|11016.7|11018.9|11017.9|11005.2|11004.2|4622
1596466500000|2020-08-03 14:55:00|11017.9|11016.9|11022.7|11021.7|11027|11026|11016.9|11015.9|4379
1596466800000|2020-08-03 15:00:00|11023.2|11022.2|11043.1|11042.1|11043.2|11042.2|11016.5|11015.5|5031
1596467100000|2020-08-03 15:05:00|11043.4|11042.4|11051|11050|11051|11050|11035.1|11034.1|3695
1596467400000|2020-08-03 15:10:00|11051.4|11050.4|11049.5|11048.5|11055.1|11054.1|11045.5|11044.5|3884
1596467700000|2020-08-03 15:15:00|11049.6|11048.6|11053.2|11052.2|11055.5|11054.5|11042.7|11041.7|2990
1596468000000|2020-08-03 15:20:00|11053.4|11052.4|11053.9|11052.9|11058.6|11057.6|11051.7|11050.7|3404
1596468300000|2020-08-03 15:25:00|11053.4|11052.4|11053.6|11052.6|11058.6|11057.6|11049.5|11048.5|2569
1596468600000|2020-08-03 15:30:00|11054|11053|11048.5|11047.5|11058.6|11057.6|11047.5|11046.5|3022
1596468900000|2020-08-03 15:35:00|11048|11047|11055.6|11054.6|11055.9|11054.9|11041.5|11040.5|2955
1596469200000|2020-08-03 15:40:00|11055.5|11054.5|11059.5|11058.5|11061.1|11060.1|11053.4|11052.4|4531
1596469500000|2020-08-03 15:45:00|11059.6|11058.6|11059.4|11058.4|11063.9|11062.9|11057.2|11056.2|3116
1596469800000|2020-08-03 15:50:00|11059.5|11058.5|11060.6|11059.6|11063.7|11062.7|11056.1|11055.1|2173
1596470100000|2020-08-03 15:55:00|11060.9|11059.9|11066.2|11065.2|11066.2|11065.2|11057.2|11056.2|2014
1596470400000|2020-08-03 16:00:00|11066|11065|11054.6|11053.6|11067|11066|11051|11050|2969
1596470700000|2020-08-03 16:05:00|11055|11054|11056.2|11055.2|11061.1|11060.1|11051|11050|1958
1596471000000|2020-08-03 16:10:00|11056.1|11055.1|11060.4|11059.4|11061|11060|11046.7|11045.7|2121
1596471300000|2020-08-03 16:15:00|11061|11060|11058.4|11057.4|11064.4|11063.4|11057.7|11056.7|1630
1596471600000|2020-08-03 16:20:00|11058.5|11057.5|11061.5|11060.5|11065|11064|11053.6|11052.6|1826
1596471900000|2020-08-03 16:25:00|11061.4|11060.4|11061.2|11060.2|11066.1|11065.1|11058.7|11057.7|2289
1596472200000|2020-08-03 16:30:00|11061|11060|11066.7|11065.7|11069.4|11068.4|11060.4|11059.4|2235
1596472500000|2020-08-03 16:35:00|11066.2|11065.2|11061.7|11060.7|11069|11068|11059.9|11058.9|1475
1596472800000|2020-08-03 16:40:00|11061.2|11060.2|11051.7|11050.7|11062.6|11061.6|11048.9|11047.9|2286
1596473100000|2020-08-03 16:45:00|11051.3|11050.3|11055.7|11054.7|11056.7|11055.7|11048.9|11047.9|1749
1596473400000|2020-08-03 16:50:00|11056.4|11055.4|11046.9|11045.9|11056.6|11055.6|11042.3|11041.3|2981
1596473700000|2020-08-03 16:55:00|11046.7|11045.7|11054.9|11053.9|11055.1|11054.1|11044.7|11043.7|1709
1596474000000|2020-08-03 17:00:00|11055.2|11054.2|11059.4|11058.4|11064.7|11063.7|11050.7|11049.7|2064
1596474300000|2020-08-03 17:05:00|11059.6|11058.6|11064.4|11063.4|11065.1|11064.1|11059.3|11058.3|1718
1596474600000|2020-08-03 17:10:00|11064.2|11063.2|11063.4|11062.4|11068.1|11067.1|11061.2|11060.2|2034
1596474900000|2020-08-03 17:15:00|11063.7|11062.7|11066.1|11065.1|11066.3|11065.3|11057.4|11056.4|1721
1596475200000|2020-08-03 17:20:00|11065.8|11064.8|11066.9|11065.9|11070.1|11069.1|11062.6|11061.6|1999
1596475500000|2020-08-03 17:25:00|11066.7|11065.7|11054.9|11053.9|11066.7|11065.7|11050.2|11049.2|2136
1596475800000|2020-08-03 17:30:00|11055.3|11054.3|11055.9|11054.9|11057.9|11056.9|11050.9|11049.9|1384
1596476100000|2020-08-03 17:35:00|11055.8|11054.8|11050.2|11049.2|11058.3|11057.3|11048.8|11047.8|1558
1596476400000|2020-08-03 17:40:00|11050.7|11049.7|11038.9|11037.9|11051.9|11050.9|11034.9|11033.9|2979
1596476700000|2020-08-03 17:45:00|11039.9|11038.9|11047.6|11046.6|11049.1|11048.1|11039.9|11038.9|1879
1596477000000|2020-08-03 17:50:00|11047.4|11046.4|11052.2|11051.2|11055.1|11054.1|11044.4|11043.4|1971
1596477300000|2020-08-03 17:55:00|11052.4|11051.4|11049.9|11048.9|11055.9|11054.9|11045.7|11044.7|1585
1596477600000|2020-08-03 18:00:00|11050.2|11049.2|11055.1|11054.1|11055.7|11054.7|11043.9|11042.9|2493
1596477900000|2020-08-03 18:05:00|11055.2|11054.2|11039.3|11038.3|11055.4|11054.4|11038.7|11037.7|2191
1596478200000|2020-08-03 18:10:00|11039.4|11038.4|11064.9|11063.9|11065.8|11064.8|11037.7|11036.7|3961
1596478500000|2020-08-03 18:15:00|11064.8|11063.8|11068.2|11067.2|11069.7|11068.7|11061.7|11060.7|2558
1596478800000|2020-08-03 18:20:00|11068.1|11067.1|11069.7|11068.7|11071.1|11070.1|11064.3|11063.3|1958
1596479100000|2020-08-03 18:25:00|11069.6|11068.6|11071.2|11070.2|11075.1|11074.1|11066.3|11065.3|2352
1596479400000|2020-08-03 18:30:00|11071.1|11070.1|11076.2|11075.2|11077.7|11076.7|11070.9|11069.9|1806
1596479700000|2020-08-03 18:35:00|11076.4|11075.4|11081.3|11080.3|11082.9|11081.9|11071.7|11070.7|3029
1596480000000|2020-08-03 18:40:00|11080.9|11079.9|11075.4|11074.4|11085.6|11084.6|11074.6|11073.6|2576
1596480300000|2020-08-03 18:45:00|11075.6|11074.6|11068.4|11067.4|11078.3|11077.3|11067.2|11066.2|2279
1596480600000|2020-08-03 18:50:00|11068.3|11067.3|11072.7|11071.7|11078.4|11077.4|11064.4|11063.4|2359
1596480900000|2020-08-03 18:55:00|11072.4|11071.4|11073.9|11072.9|11082.3|11081.3|11071.7|11070.7|2475
1596481200000|2020-08-03 19:00:00|11074.2|11073.2|11070.7|11069.7|11079.8|11078.8|11065.7|11064.7|2673
1596481500000|2020-08-03 19:05:00|11071.2|11070.2|11067.1|11066.1|11075.6|11074.6|11060.7|11059.7|2250
1596481800000|2020-08-03 19:10:00|11066.9|11065.9|11053.2|11052.2|11069.7|11068.7|11049.1|11048.1|3898
1596482100000|2020-08-03 19:15:00|11053.3|11052.3|11043.2|11042.2|11056.9|11055.9|11029.4|11028.4|5552
1596482400000|2020-08-03 19:20:00|11043.6|11042.6|11059.3|11058.3|11059.5|11058.5|11038.2|11037.2|3170
1596482700000|2020-08-03 19:25:00|11059.2|11058.2|11053.6|11052.6|11060.1|11059.1|11050|11049|2181
1596483000000|2020-08-03 19:30:00|11054.2|11053.2|11045.2|11044.2|11059.3|11058.3|11030.8|11029.8|5913
1596483300000|2020-08-03 19:35:00|11045.6|11044.6|11064.8|11063.8|11065.3|11064.3|11044.5|11043.5|3564
1596483600000|2020-08-03 19:40:00|11064.6|11063.6|11074.3|11073.3|11076.1|11075.1|11060.3|11059.3|3408
1596483900000|2020-08-03 19:45:00|11074.6|11073.6|11073.6|11072.6|11076|11075|11070.1|11069.1|2602
1596484200000|2020-08-03 19:50:00|11073|11072|11068.1|11067.1|11073|11072|11047.3|11046.3|6812
1596484500000|2020-08-03 19:55:00|11067.8|11066.8|11051.8|11050.8|11068.6|11067.6|11048.7|11047.7|7148
1596484800000|2020-08-03 20:00:00|11052.3|11050.3|11046.3|11044.3|11053.3|11051.3|11041.6|11039.6|5028
1596485100000|2020-08-03 20:05:00|11045.8|11043.8|11048.5|11046.5|11051.3|11049.3|11038.7|11036.7|1751
1596485400000|2020-08-03 20:10:00|11047.7|11045.7|11060.8|11055.8|11061.8|11059.8|11047.3|11045.3|1513
1596485700000|2020-08-03 20:15:00|11060.7|11055.7|11059|11054|11061.4|11056.4|11057.3|11052.3|1
1596486000000|2020-08-03 20:20:00|11058.9|11053.9|11060.6|11055.6|11061.8|11056.8|11057.4|11052.4|0
1596486300000|2020-08-03 20:25:00|11060.7|11055.7|11060.4|11055.4|11062.1|11057.1|11059.5|11054.5|0
1596486600000|2020-08-03 20:30:00|11060.5|11055.5|11054.6|11052.6|11067.3|11065.3|11053.3|11051.3|832
1596486900000|2020-08-03 20:35:00|11054.8|11052.8|11057.8|11055.8|11059.1|11057.1|11053.8|11051.8|182
1596487200000|2020-08-03 20:40:00|11057.6|11055.6|11064.3|11062.3|11064.8|11062.8|11055.3|11053.3|241
1596487500000|2020-08-03 20:45:00|11064.6|11062.6|11067.3|11065.3|11067.3|11065.3|11061.8|11059.8|314
1596487800000|2020-08-03 20:50:00|11066.6|11064.6|11067.8|11065.8|11068.1|11066.1|11064.6|11062.6|260
1596488100000|2020-08-03 20:55:00|11068.1|11066.1|11067.9|11062.9|11068.3|11066.3|11063.6|11061.6|198
1596488400000|2020-08-03 21:00:00|11067.8|11062.8|11066.1|11061.1|11067.8|11062.8|11065.6|11060.6|0
1596488700000|2020-08-03 21:05:00|11065.7|11060.7|11063.1|11058.1|11066.4|11061.4|11062.9|11057.9|0
1596489000000|2020-08-03 21:10:00|11063.9|11058.9|11064.1|11059.1|11065.9|11060.9|11062.9|11057.9|0
1596489300000|2020-08-03 21:15:00|11065.9|11060.9|11064.9|11059.9|11066|11061|11063.6|11058.6|0
1596489600000|2020-08-03 21:20:00|11063.6|11058.6|11064|11059|11064.6|11059.6|11063.1|11058.1|0
1596489900000|2020-08-03 21:25:00|11064.6|11059.6|11064|11059|11064.6|11059.6|11062.4|11057.4|0
1596490200000|2020-08-03 21:30:00|11063.1|11058.1|11064.8|11059.8|11064.8|11059.8|11063.1|11058.1|0
1596490500000|2020-08-03 21:35:00|11064.9|11059.9|11063.7|11058.7|11064.9|11059.9|11063.2|11058.2|0
1596490800000|2020-08-03 21:40:00|11063.8|11058.8|11063.8|11058.8|11063.8|11058.8|11063.1|11058.1|0
1596491100000|2020-08-03 21:45:00|11064.1|11059.1|11062.5|11057.5|11064.1|11059.1|11062.5|11057.5|0
1596491400000|2020-08-03 21:50:00|11062.6|11057.6|11062.9|11057.9|11062.9|11057.9|11062.5|11057.5|0
1596491700000|2020-08-03 21:55:00|11063|11058|11065.2|11060.2|11067.2|11062.2|11062.7|11057.7|0
1596492000000|2020-08-03 22:00:00|11067.8|11065.8|11057.7|11055.7|11067.8|11065.8|11050.3|11048.3|399
1596492300000|2020-08-03 22:05:00|11057.1|11055.1|11054.3|11052.3|11057.3|11055.3|11050.3|11048.3|161
1596492600000|2020-08-03 22:10:00|11054.5|11052.5|11051.7|11049.7|11055.6|11053.6|11050.8|11048.8|90
1596492900000|2020-08-03 22:15:00|11052|11050|11054.5|11052.5|11054.7|11052.7|11052|11050|55
1596493200000|2020-08-03 22:20:00|11055.6|11053.6|11053.6|11051.6|11055.6|11053.6|11051.3|11049.3|84
1596493500000|2020-08-03 22:25:00|11053.7|11051.7|11053.5|11051.5|11054|11052|11051.3|11049.3|44
1596493800000|2020-08-03 22:30:00|11053.1|11051.1|11047.7|11045.7|11053.6|11051.6|11047.7|11045.7|135
1596494100000|2020-08-03 22:35:00|11048|11046|11051.6|11049.6|11052.1|11050.1|11048|11046|83
1596494400000|2020-08-03 22:40:00|11051.3|11049.3|11053.3|11051.3|11054.1|11052.1|11051|11049|53
1596494700000|2020-08-03 22:45:00|11053.7|11051.7|11052.5|11050.5|11053.7|11051.7|11051.2|11049.2|21
1596495000000|2020-08-03 22:50:00|11052.2|11050.2|11052.5|11050.5|11052.6|11050.6|11051|11049|28
1596495300000|2020-08-03 22:55:00|11052.7|11050.7|11052.8|11050.8|11053.5|11051.5|11052.5|11050.5|37
1596495600000|2020-08-03 23:00:00|11052.7|11050.7|11053.8|11051.8|11055|11053|11050.8|11048.8|152
1596495900000|2020-08-03 23:05:00|11053.7|11051.7|11053.7|11051.7|11054.8|11052.8|11053.3|11051.3|29
1596496200000|2020-08-03 23:10:00|11053.6|11051.6|11053.2|11051.2|11056.5|11054.5|11050.5|11048.5|132
1596496500000|2020-08-03 23:15:00|11053.1|11051.1|11051.8|11049.8|11053.6|11051.6|11050.5|11048.5|91
1596496800000|2020-08-03 23:20:00|11051.5|11049.5|11053.7|11051.7|11053.7|11051.7|11051.5|11049.5|90
1596497100000|2020-08-03 23:25:00|11053.8|11051.8|11052.3|11050.3|11054|11052|11051.6|11049.6|55
1596497400000|2020-08-03 23:30:00|11052.5|11050.5|11054.2|11052.2|11054.7|11052.7|11052.2|11050.2|88
1596497700000|2020-08-03 23:35:00|11054|11052|11056.2|11054.2|11057.5|11055.5|11052.5|11050.5|143
1596498000000|2020-08-03 23:40:00|11056.3|11054.3|11052|11050|11056.3|11054.3|11051|11049|102
1596498300000|2020-08-03 23:45:00|11052.2|11050.2|11052.3|11050.3|11052.8|11050.8|11049.8|11047.8|94
1596498600000|2020-08-03 23:50:00|11051.7|11049.7|11047|11045|11051.7|11049.7|11041.2|11039.2|349
1596498900000|2020-08-03 23:55:00|11046.8|11044.8|11049.8|11047.8|11051|11049|11045.1|11043.1|185
1596499200000|2020-08-04 00:00:00|11049.6|11047.6|11045.7|11043.7|11053|11051|11043.2|11041.2|242
1596499500000|2020-08-04 00:05:00|11046.8|11044.8|11045|11043|11049.7|11047.7|11044.1|11042.1|192
1596499800000|2020-08-04 00:10:00|11044.8|11042.8|11043.2|11041.2|11046.3|11044.3|11040.7|11038.7|216
1596500100000|2020-08-04 00:15:00|11043.1|11041.1|11044.5|11042.5|11046.5|11044.5|11041.5|11039.5|239
1596500400000|2020-08-04 00:20:00|11044.3|11042.3|11048|11046|11049.5|11047.5|11044|11042|189
1596500700000|2020-08-04 00:25:00|11048.1|11046.1|11052|11050|11054.6|11052.6|11047.2|11045.2|238
1596501000000|2020-08-04 00:30:00|11051.8|11049.8|11054.8|11052.8|11056.3|11054.3|11051.7|11049.7|175
1596501300000|2020-08-04 00:35:00|11055|11053|11058.8|11056.8|11061.8|11059.8|11055|11053|482
1596501600000|2020-08-04 00:40:00|11058.5|11056.5|11062.6|11060.6|11066.8|11064.8|11058.5|11056.5|313
1596501900000|2020-08-04 00:45:00|11062.7|11060.7|11061|11059|11064|11062|11060|11058|197
1596502200000|2020-08-04 00:50:00|11060.8|11058.8|11059.1|11057.1|11062.6|11060.6|11058.7|11056.7|146
1596502500000|2020-08-04 00:55:00|11059.3|11057.3|11057.6|11055.6|11060.1|11058.1|11055.7|11053.7|153
1596502800000|2020-08-04 01:00:00|11057.7|11055.7|11061.2|11059.2|11061.7|11059.7|11053|11051|280
1596503100000|2020-08-04 01:05:00|11061.5|11059.5|11063.7|11061.7|11065.5|11063.5|11060.6|11058.6|207
1596503400000|2020-08-04 01:10:00|11063.6|11061.6|11074.8|11072.8|11080.7|11078.7|11061.3|11059.3|551
1596503700000|2020-08-04 01:15:00|11075.2|11073.2|11078.1|11076.1|11084.2|11082.2|11073.8|11071.8|685
1596504000000|2020-08-04 01:20:00|11078.2|11076.2|11074.5|11072.5|11079.8|11077.8|11074.5|11072.5|270
1596504300000|2020-08-04 01:25:00|11074.6|11072.6|11074.7|11072.7|11075.8|11073.8|11070.7|11068.7|575
1596504600000|2020-08-04 01:30:00|11074.3|11072.3|11073.7|11071.7|11076.3|11074.3|11070.6|11068.6|583
1596504900000|2020-08-04 01:35:00|11073.6|11071.6|11078.3|11076.3|11079.2|11077.2|11071.5|11069.5|611
1596505200000|2020-08-04 01:40:00|11078.6|11076.6|11070.6|11068.6|11078.6|11076.6|11070|11068|524
1596505500000|2020-08-04 01:45:00|11070.5|11068.5|11071.7|11069.7|11072.3|11070.3|11068.7|11066.7|227
1596505800000|2020-08-04 01:50:00|11071.8|11069.8|11070.2|11068.2|11073.2|11071.2|11064.7|11062.7|302
1596506100000|2020-08-04 01:55:00|11070|11068|11065.7|11063.7|11070.1|11068.1|11064.3|11062.3|183
1596506400000|2020-08-04 02:00:00|11065.8|11063.8|11068.8|11066.8|11071.1|11069.1|11062.8|11060.8|176
1596506700000|2020-08-04 02:05:00|11069|11067|11073|11071|11073|11071|11068.2|11066.2|92
1596507000000|2020-08-04 02:10:00|11072.7|11070.7|11075.7|11073.7|11076.2|11074.2|11072.7|11070.7|164
1596507300000|2020-08-04 02:15:00|11076|11074|11071.3|11069.3|11076.2|11074.2|11071.2|11069.2|160
1596507600000|2020-08-04 02:20:00|11071.2|11069.2|11068.5|11066.5|11071.3|11069.3|11067.5|11065.5|109
1596507900000|2020-08-04 02:25:00|11067.5|11065.5|11069.2|11067.2|11069.8|11067.8|11065.7|11063.7|123
1596508200000|2020-08-04 02:30:00|11069.1|11067.1|11064.3|11062.3|11069.7|11067.7|11060|11058|386
1596508500000|2020-08-04 02:35:00|11064.1|11062.1|11064.7|11062.7|11065.2|11063.2|11061.8|11059.8|127
1596508800000|2020-08-04 02:40:00|11064.8|11062.8|11064.5|11062.5|11066.1|11064.1|11062.6|11060.6|93
1596509100000|2020-08-04 02:45:00|11064.6|11062.6|11068.7|11066.7|11069.2|11067.2|11061.3|11059.3|170
1596509400000|2020-08-04 02:50:00|11068.5|11066.5|11069.2|11067.2|11070.2|11068.2|11068|11066|124
1596509700000|2020-08-04 02:55:00|11069.1|11067.1|11065.5|11063.5|11070.5|11068.5|11065|11063|126
1596510000000|2020-08-04 03:00:00|11065.2|11063.2|11057.7|11055.7|11068|11066|11057.7|11055.7|209
1596510300000|2020-08-04 03:05:00|11057.8|11055.8|11055.6|11053.6|11060.8|11058.8|11052.5|11050.5|302
1596510600000|2020-08-04 03:10:00|11055.7|11053.7|11056.8|11054.8|11059.1|11057.1|11055.5|11053.5|149
1596510900000|2020-08-04 03:15:00|11056.7|11054.7|11055.7|11053.7|11057.3|11055.3|11049.7|11047.7|188
1596511200000|2020-08-04 03:20:00|11055.3|11053.3|11059.6|11057.6|11060.7|11058.7|11054.5|11052.5|193
1596511500000|2020-08-04 03:25:00|11059.7|11057.7|11059.2|11057.2|11061.7|11059.7|11057.7|11055.7|186
1596511800000|2020-08-04 03:30:00|11059|11057|11063.2|11061.2|11064.2|11062.2|11058.3|11056.3|224
1596512100000|2020-08-04 03:35:00|11063.1|11061.1|11064.2|11062.2|11066|11064|11062.6|11060.6|208
1596512400000|2020-08-04 03:40:00|11064.1|11062.1|11063.1|11061.1|11066.6|11064.6|11062.7|11060.7|173
1596512700000|2020-08-04 03:45:00|11063|11061|11064.6|11062.6|11066|11064|11062.6|11060.6|187
1596513000000|2020-08-04 03:50:00|11064.8|11062.8|11062.7|11060.7|11065.3|11063.3|11061.8|11059.8|119
1596513300000|2020-08-04 03:55:00|11063.1|11061.1|11062.6|11060.6|11063.1|11061.1|11060.7|11058.7|114
1596513600000|2020-08-04 04:00:00|11062.7|11060.7|11060.2|11058.2|11062.7|11060.7|11058.5|11056.5|187
1596513900000|2020-08-04 04:05:00|11060.3|11058.3|11061|11059|11062.1|11060.1|11059.3|11057.3|83
1596514200000|2020-08-04 04:10:00|11060.8|11058.8|11059.7|11057.7|11061.6|11059.6|11058.2|11056.2|99
1596514500000|2020-08-04 04:15:00|11059.6|11057.6|11060|11058|11060.7|11058.7|11059.2|11057.2|34
1596514800000|2020-08-04 04:20:00|11060.6|11058.6|11059|11057|11060.6|11058.6|11058.6|11056.6|55
1596515100000|2020-08-04 04:25:00|11059.2|11057.2|11060.3|11058.3|11060.5|11058.5|11059|11057|49
1596515400000|2020-08-04 04:30:00|11060.5|11058.5|11068.3|11066.3|11072.2|11070.2|11060.5|11058.5|426
1596515700000|2020-08-04 04:35:00|11068.5|11066.5|11068.5|11066.5|11069.5|11067.5|11067.5|11065.5|139
1596516000000|2020-08-04 04:40:00|11067.8|11065.8|11069.5|11067.5|11071.5|11069.5|11067.8|11065.8|101
1596516300000|2020-08-04 04:45:00|11069.6|11067.6|11069.5|11067.5|11070.2|11068.2|11066.1|11064.1|110
1596516600000|2020-08-04 04:50:00|11069.1|11067.1|11066.2|11064.2|11069.3|11067.3|11065.8|11063.8|109
1596516900000|2020-08-04 04:55:00|11066.3|11064.3|11067.8|11065.8|11068.2|11066.2|11066|11064|106
1596517200000|2020-08-04 05:00:00|11068.2|11066.2|11067.7|11065.7|11069.2|11067.2|11066.6|11064.6|152
1596517500000|2020-08-04 05:05:00|11067.8|11065.8|11068.7|11066.7|11069.6|11067.6|11065|11063|144
1596517800000|2020-08-04 05:10:00|11068.6|11066.6|11066.5|11064.5|11068.8|11066.8|11065.1|11063.1|92
1596518100000|2020-08-04 05:15:00|11066.6|11064.6|11065.6|11063.6|11066.7|11064.7|11063.3|11061.3|160
1596518400000|2020-08-04 05:20:00|11065.5|11063.5|11065.7|11063.7|11067.7|11065.7|11063.2|11061.2|338
1596518700000|2020-08-04 05:25:00|11065.5|11063.5|11066|11064|11069|11067|11065.2|11063.2|141
1596519000000|2020-08-04 05:30:00|11065.8|11063.8|11068.7|11066.7|11069|11067|11064.2|11062.2|192
1596519300000|2020-08-04 05:35:00|11068.6|11066.6|11068.8|11066.8|11069.1|11067.1|11067.1|11065.1|107
1596519600000|2020-08-04 05:40:00|11068.7|11066.7|11069|11067|11070.5|11068.5|11068|11066|97
1596519900000|2020-08-04 05:45:00|11069.1|11067.1|11074.6|11072.6|11075|11073|11068.6|11066.6|251
1596520200000|2020-08-04 05:50:00|11074.5|11072.5|11071.5|11069.5|11076.6|11074.6|11070.8|11068.8|458
1596520500000|2020-08-04 05:55:00|11071.6|11069.6|11072.6|11070.6|11076.6|11074.6|11071.6|11069.6|296
1596520800000|2020-08-04 06:00:00|11072.3|11070.3|11061|11059|11074.3|11072.3|11060.8|11058.8|384
1596521100000|2020-08-04 06:05:00|11060.8|11058.8|11059.8|11057.8|11061.2|11059.2|11055.3|11053.3|638
1596521400000|2020-08-04 06:10:00|11059.7|11057.7|11068.5|11066.5|11069.1|11067.1|11054.7|11052.7|906
1596521700000|2020-08-04 06:15:00|11068.7|11066.7|11066.7|11064.7|11071.5|11069.5|11066.5|11064.5|365
1596522000000|2020-08-04 06:20:00|11066.6|11064.6|11067|11065|11067.6|11065.6|11064.6|11062.6|225
1596522300000|2020-08-04 06:25:00|11066.8|11064.8|11068.2|11066.2|11069.2|11067.2|11066.5|11064.5|334
1596522600000|2020-08-04 06:30:00|11068.1|11066.1|11066.1|11064.1|11069.7|11067.7|11065.7|11063.7|423
1596522900000|2020-08-04 06:35:00|11066.2|11064.2|11101.1|11099.1|11103.1|11101.1|11066.2|11064.2|2242
1596523200000|2020-08-04 06:40:00|11100.8|11098.8|11099.2|11097.2|11101.6|11099.6|11090|11088|1140
1596523500000|2020-08-04 06:45:00|11099.1|11097.1|11091.1|11089.1|11099.3|11097.3|11089.8|11087.8|604
1596523800000|2020-08-04 06:50:00|11091|11089|11095.8|11093.8|11098.1|11096.1|11088.1|11086.1|521
1596524100000|2020-08-04 06:55:00|11096|11094|11094.6|11092.6|11098.2|11096.2|11091.7|11089.7|540
1596524400000|2020-08-04 07:00:00|11095.5|11093.5|11097.3|11095.3|11105.1|11103.1|11091|11089|1264
1596524700000|2020-08-04 07:05:00|11097.7|11095.7|11093|11091|11099.5|11097.5|11091.1|11089.1|1117
1596525000000|2020-08-04 07:10:00|11093.2|11091.2|11083|11081|11097.1|11095.1|11080.3|11078.3|1245
1596525300000|2020-08-04 07:15:00|11083.3|11081.3|11084.5|11082.5|11087.3|11085.3|11078.2|11076.2|928
1596525600000|2020-08-04 07:20:00|11085|11083|11078.7|11076.7|11087.3|11085.3|11073.8|11071.8|969
1596525900000|2020-08-04 07:25:00|11078.5|11076.5|11077|11075|11080.7|11078.7|11069.6|11067.6|844
1596526200000|2020-08-04 07:30:00|11076.6|11074.6|11078.2|11076.2|11080.1|11078.1|11073.8|11071.8|886
1596526500000|2020-08-04 07:35:00|11078.5|11076.5|11061.6|11059.6|11081.5|11079.5|11059.5|11057.5|1401
1596526800000|2020-08-04 07:40:00|11061|11059|11054.6|11052.6|11063.7|11061.7|11054.3|11052.3|1242
1596527100000|2020-08-04 07:45:00|11054.5|11052.5|11048.2|11046.2|11056.8|11054.8|11042.8|11040.8|1724
1596527400000|2020-08-04 07:50:00|11048.1|11046.1|11034.1|11032.1|11049.5|11047.5|11033.6|11031.6|1515
1596527700000|2020-08-04 07:55:00|11033.6|11031.6|11027.6|11025.6|11035.3|11033.3|11025.6|11023.6|1243
1596528000000|2020-08-04 08:00:00|11027.5|11025.5|11022.7|11020.7|11035.7|11033.7|11016.3|11014.3|1759
1596528300000|2020-08-04 08:05:00|11022.8|11020.8|11012.7|11010.7|11023.7|11021.7|11006.3|11004.3|1751
1596528600000|2020-08-04 08:10:00|11012.2|11010.2|11020.6|11018.6|11022.5|11020.5|11009.7|11007.7|1152
1596528900000|2020-08-04 08:15:00|11020.2|11018.2|11023.7|11021.7|11030|11028|11019.8|11017.8|1312
1596529200000|2020-08-04 08:20:00|11023.6|11021.6|11019|11017|11027.3|11025.3|11014.6|11012.6|1211
1596529500000|2020-08-04 08:25:00|11019.5|11017.5|11029|11027|11031.3|11029.3|11017.8|11015.8|658
1596529800000|2020-08-04 08:30:00|11029.1|11027.1|11019.2|11017.2|11033|11031|11015|11013|987
1596530100000|2020-08-04 08:35:00|11019.1|11017.1|11020.5|11018.5|11022.1|11020.1|11009.6|11007.6|934
1596530400000|2020-08-04 08:40:00|11020.6|11018.6|11013.6|11011.6|11026.1|11024.1|11011.3|11009.3|707
1596530700000|2020-08-04 08:45:00|11013.5|11011.5|11011.1|11009.1|11020.2|11018.2|11011.1|11009.1|487
1596531000000|2020-08-04 08:50:00|11011.2|11009.2|11013.8|11011.8|11018.5|11016.5|11000.5|10998.5|1481
1596531300000|2020-08-04 08:55:00|11014|11012|11021.2|11019.2|11022|11020|11013|11011|779
1596531600000|2020-08-04 09:00:00|11021.7|11019.7|11021.8|11019.8|11022.5|11020.5|11015.8|11013.8|461
1596531900000|2020-08-04 09:05:00|11021|11019|11030.6|11028.6|11031.5|11029.5|11021|11019|1066
1596532200000|2020-08-04 09:10:00|11030.5|11028.5|11027|11025|11030.8|11028.8|11024.3|11022.3|472
1596532500000|2020-08-04 09:15:00|11026.7|11024.7|11023.5|11021.5|11028.5|11026.5|11022.8|11020.8|486
1596532800000|2020-08-04 09:20:00|11023.3|11021.3|11026.3|11024.3|11027.8|11025.8|11021.6|11019.6|494
1596533100000|2020-08-04 09:25:00|11026|11024|11019.7|11017.7|11026|11024|11019.3|11017.3|495
1596533400000|2020-08-04 09:30:00|11019.8|11017.8|11028.8|11026.8|11032.2|11030.2|11017.8|11015.8|591
1596533700000|2020-08-04 09:35:00|11029|11027|11019.1|11017.1|11030.2|11028.2|11014.2|11012.2|543
1596534000000|2020-08-04 09:40:00|11019.2|11017.2|11017.3|11015.3|11023.8|11021.8|11015.6|11013.6|403
1596534300000|2020-08-04 09:45:00|11017.2|11015.2|11021.3|11019.3|11026.7|11024.7|11014.8|11012.8|411
1596534600000|2020-08-04 09:50:00|11021.8|11019.8|11023.5|11021.5|11027.2|11025.2|11020.2|11018.2|313
1596534900000|2020-08-04 09:55:00|11023.6|11021.6|11018.7|11016.7|11024.3|11022.3|11018.3|11016.3|210
1596535200000|2020-08-04 10:00:00|11019.5|11017.5|11018.5|11016.5|11030|11028|11018|11016|476
1596535500000|2020-08-04 10:05:00|11018.2|11016.2|11014.8|11012.8|11021.3|11019.3|11013.8|11011.8|536
1596535800000|2020-08-04 10:10:00|11014.7|11012.7|11015.5|11013.5|11018.5|11016.5|11012.5|11010.5|518
1596536100000|2020-08-04 10:15:00|11015.1|11013.1|11021.7|11019.7|11022.7|11020.7|11011.8|11009.8|626
1596536400000|2020-08-04 10:20:00|11021.3|11019.3|11022.1|11020.1|11025.7|11023.7|11020.5|11018.5|371
1596536700000|2020-08-04 10:25:00|11022.2|11020.2|11016.7|11014.7|11023.8|11021.8|11016.5|11014.5|228
1596537000000|2020-08-04 10:30:00|11016.8|11014.8|11020.2|11018.2|11025|11023|11016.8|11014.8|279
1596537300000|2020-08-04 10:35:00|11019.8|11017.8|11019.2|11017.2|11024.7|11022.7|11018|11016|314
1596537600000|2020-08-04 10:40:00|11019.3|11017.3|11022.8|11020.8|11024.3|11022.3|11019.2|11017.2|225
1596537900000|2020-08-04 10:45:00|11023|11021|11026.7|11024.7|11028.8|11026.8|11021.5|11019.5|440
1596538200000|2020-08-04 10:50:00|11026.6|11024.6|11026.3|11024.3|11028.3|11026.3|11018.3|11016.3|478
1596538500000|2020-08-04 10:55:00|11026.2|11024.2|11025.8|11023.8|11029.1|11027.1|11024.2|11022.2|319
1596538800000|2020-08-04 11:00:00|11026.3|11024.3|11033.2|11031.2|11041.7|11039.7|11026.3|11024.3|1316
1596539100000|2020-08-04 11:05:00|11033.5|11031.5|11038.2|11036.2|11040|11038|11030.7|11028.7|378
1596539400000|2020-08-04 11:10:00|11038.3|11036.3|11032.7|11030.7|11039.6|11037.6|11032.7|11030.7|267
1596539700000|2020-08-04 11:15:00|11032.8|11030.8|11015.1|11013.1|11033|11031|11011.3|11009.3|1771
1596540000000|2020-08-04 11:20:00|11015.2|11013.2|11016.2|11014.2|11020.1|11018.1|11013.6|11011.6|736
1596540300000|2020-08-04 11:25:00|11016.5|11014.5|11019.5|11017.5|11020|11018|11014.2|11012.2|393
1596540600000|2020-08-04 11:30:00|11019.3|11017.3|11010.8|11008.8|11020.2|11018.2|11007.5|11005.5|1408
1596540900000|2020-08-04 11:35:00|11010.5|11008.5|11012.6|11010.6|11015.1|11013.1|11008.2|11006.2|823
1596541200000|2020-08-04 11:40:00|11012.7|11010.7|11016.5|11014.5|11018.3|11016.3|11009.7|11007.7|543
1596541500000|2020-08-04 11:45:00|11016.8|11014.8|11012.3|11010.3|11018.8|11016.8|11010.6|11008.6|482
1596541800000|2020-08-04 11:50:00|11012.6|11010.6|11013.1|11011.1|11013.5|11011.5|11006.8|11004.8|919
1596542100000|2020-08-04 11:55:00|11013.5|11011.5|11009.6|11007.6|11014|11012|11008.1|11006.1|597
1596542400000|2020-08-04 12:00:00|11008.8|11006.8|11006.1|11004.1|11010.3|11008.3|11003.2|11001.2|1372
1596542700000|2020-08-04 12:05:00|11006.3|11004.3|11008.8|11006.8|11010.5|11008.5|11005.6|11003.6|741
1596543000000|2020-08-04 12:10:00|11008.7|11006.7|11012.3|11010.3|11015.8|11013.8|11008.1|11006.1|625
1596543300000|2020-08-04 12:15:00|11012.2|11010.2|11018.6|11016.6|11020.3|11018.3|11011.7|11009.7|933
1596543600000|2020-08-04 12:20:00|11018.5|11016.5|11023.1|11021.1|11023.3|11021.3|11016.2|11014.2|679
1596543900000|2020-08-04 12:25:00|11023|11021|11017.6|11015.6|11023.1|11021.1|11013.8|11011.8|670
1596544200000|2020-08-04 12:30:00|11017.7|11015.7|11014.8|11012.8|11018|11016|11010.3|11008.3|790
1596544500000|2020-08-04 12:35:00|11015|11013|11002.5|11000.5|11017.2|11015.2|10997.5|10995.5|2206
1596544800000|2020-08-04 12:40:00|11002.2|11000.2|11007.3|11005.3|11010|11008|10996.7|10994.7|1900
1596545100000|2020-08-04 12:45:00|11007.5|11005.5|11014.6|11012.6|11015.3|11013.3|11006.8|11004.8|1389
1596545400000|2020-08-04 12:50:00|11014.3|11012.3|11007.1|11005.1|11017.7|11015.7|11005.3|11003.3|1433
1596545700000|2020-08-04 12:55:00|11006.8|11004.8|11016.7|11014.7|11017.8|11015.8|11005.7|11003.7|1304
1596546000000|2020-08-04 13:00:00|11016.6|11014.6|11026.6|11024.6|11027.2|11025.2|11012.1|11010.1|2402
1596546300000|2020-08-04 13:05:00|11026.1|11024.1|11025|11023|11027.1|11025.1|11022.5|11020.5|742
1596546600000|2020-08-04 13:10:00|11024.8|11022.8|11024.6|11022.6|11026.6|11024.6|11022.8|11020.8|589
1596546900000|2020-08-04 13:15:00|11024.5|11022.5|11018.3|11016.3|11024.6|11022.6|11016.7|11014.7|974
1596547200000|2020-08-04 13:20:00|11018.5|11016.5|11018.8|11016.8|11020|11018|11014.8|11012.8|774
1596547500000|2020-08-04 13:25:00|11018.7|11016.7|11029.1|11027.1|11034.8|11032.8|11017.5|11015.5|2662
1596547800000|2020-08-04 13:30:00|11028.6|11027.6|11052.1|11051.1|11056.6|11055.6|11028.6|11027.6|10774
1596548100000|2020-08-04 13:35:00|11052.3|11051.3|11035.3|11034.3|11058|11057|11019.6|11018.6|10084
1596548400000|2020-08-04 13:40:00|11035.1|11034.1|11061.1|11060.1|11063|11062|11032.3|11031.3|8658
1596548700000|2020-08-04 13:45:00|11061|11060|11074.7|11073.7|11079.1|11078.1|11052.1|11051.1|8004
1596549000000|2020-08-04 13:50:00|11074.6|11073.6|11067.8|11066.8|11079.2|11078.2|11067.1|11066.1|6385
1596549300000|2020-08-04 13:55:00|11068.6|11067.6|11073.1|11072.1|11075.7|11074.7|11065.8|11064.8|4131
1596549600000|2020-08-04 14:00:00|11074.6|11073.6|11078|11077|11083.7|11082.7|11069|11068|6739
1596549900000|2020-08-04 14:05:00|11077.1|11076.1|11093|11092|11093|11092|11074.1|11073.1|7352
1596550200000|2020-08-04 14:10:00|11094.4|11093.4|11091|11090|11096.4|11095.4|11085.8|11084.8|4377
1596550500000|2020-08-04 14:15:00|11090.5|11089.5|11081.4|11080.4|11093|11092|11076.8|11075.8|4107
1596550800000|2020-08-04 14:20:00|11081.5|11080.5|11078|11077|11088.2|11087.2|11076.5|11075.5|3288
1596551100000|2020-08-04 14:25:00|11077.7|11076.7|11070.8|11069.8|11084.5|11083.5|11067.4|11066.4|5102
1596551400000|2020-08-04 14:30:00|11070.5|11069.5|11069.4|11068.4|11080|11079|11068|11067|5195
1596551700000|2020-08-04 14:35:00|11069.3|11068.3|11073.8|11072.8|11081.7|11080.7|11061.9|11060.9|5091
1596552000000|2020-08-04 14:40:00|11073.3|11072.3|11073|11072|11079.3|11078.3|11066.3|11065.3|3932
1596552300000|2020-08-04 14:45:00|11072.8|11071.8|11074.8|11073.8|11081.4|11080.4|11068.3|11067.3|3367
1596552600000|2020-08-04 14:50:00|11074.5|11073.5|11083|11082|11085.7|11084.7|11074.5|11073.5|3935
1596552900000|2020-08-04 14:55:00|11082.8|11081.8|11064.8|11063.8|11083.8|11082.8|11064|11063|3696
1596553200000|2020-08-04 15:00:00|11064.5|11063.5|11062.8|11061.8|11068.9|11067.9|11052|11051|5446
1596553500000|2020-08-04 15:05:00|11062.5|11061.5|11059.3|11058.3|11063.4|11062.4|11049.5|11048.5|4480
1596553800000|2020-08-04 15:10:00|11059.8|11058.8|11069.2|11068.2|11072|11071|11058|11057|3868
1596554100000|2020-08-04 15:15:00|11069|11068|11070.2|11069.2|11070.2|11069.2|11061.2|11060.2|3248
1596554400000|2020-08-04 15:20:00|11070.3|11069.3|11039|11038|11071.8|11070.8|11037.7|11036.7|5903
1596554700000|2020-08-04 15:25:00|11039.3|11038.3|11043.5|11042.5|11047.8|11046.8|11032|11031|5316
1596555000000|2020-08-04 15:30:00|11043.9|11042.9|11053.3|11052.3|11054|11053|11040.3|11039.3|3643
1596555300000|2020-08-04 15:35:00|11052.8|11051.8|11038.5|11037.5|11054.4|11053.4|11038.4|11037.4|2946
1596555600000|2020-08-04 15:40:00|11038.4|11037.4|11050.9|11049.9|11057.3|11056.3|11038.4|11037.4|3979
1596555900000|2020-08-04 15:45:00|11051|11050|11048.3|11047.3|11052.2|11051.2|11042.8|11041.8|2529
1596556200000|2020-08-04 15:50:00|11048|11047|11054.8|11053.8|11058.4|11057.4|11047.7|11046.7|3269
1596556500000|2020-08-04 15:55:00|11055|11054|11058.3|11057.3|11060.4|11059.4|11050.7|11049.7|2453
1596556800000|2020-08-04 16:00:00|11058.5|11057.5|11051.9|11050.9|11061.4|11060.4|11050|11049|2535
1596557100000|2020-08-04 16:05:00|11052|11051|11032.4|11031.4|11052.3|11051.3|11026.8|11025.8|4456
1596557400000|2020-08-04 16:10:00|11032.3|11031.3|11025.3|11024.3|11036.8|11035.8|11022.5|11021.5|3208
1596557700000|2020-08-04 16:15:00|11025.8|11024.8|11030.8|11029.8|11034.8|11033.8|11023|11022|2270
1596558000000|2020-08-04 16:20:00|11030.7|11029.7|11037.7|11036.7|11039.8|11038.8|11027.8|11026.8|2529
1596558300000|2020-08-04 16:25:00|11037.8|11036.8|11047.9|11046.9|11048.7|11047.7|11037.5|11036.5|1898
1596558600000|2020-08-04 16:30:00|11048|11047|11048.8|11047.8|11049.5|11048.5|11041.8|11040.8|1961
1596558900000|2020-08-04 16:35:00|11048.7|11047.7|11047.5|11046.5|11053.2|11052.2|11045.9|11044.9|1874
1596559200000|2020-08-04 16:40:00|11047.6|11046.6|11045.3|11044.3|11051.1|11050.1|11040.6|11039.6|1567
1596559500000|2020-08-04 16:45:00|11045.2|11044.2|11045.1|11044.1|11052.8|11051.8|11044.6|11043.6|1386
1596559800000|2020-08-04 16:50:00|11045|11044|11040.3|11039.3|11048.6|11047.6|11037.1|11036.1|1814
1596560100000|2020-08-04 16:55:00|11040.1|11039.1|11041.3|11040.3|11046.8|11045.8|11031.3|11030.3|2934
1596560400000|2020-08-04 17:00:00|11041.1|11040.1|11029.6|11028.6|11043.1|11042.1|11027.8|11026.8|2861
1596560700000|2020-08-04 17:05:00|11029.7|11028.7|11047.8|11046.8|11048.3|11047.3|11029.1|11028.1|2361
1596561000000|2020-08-04 17:10:00|11048|11047|11059.6|11058.6|11060.2|11059.2|11046|11045|2658
1596561300000|2020-08-04 17:15:00|11059.7|11058.7|11064.3|11063.3|11068.3|11067.3|11059.7|11058.7|2508
1596561600000|2020-08-04 17:20:00|11064.2|11063.2|11065.7|11064.7|11068.6|11067.6|11062.2|11061.2|1952
1596561900000|2020-08-04 17:25:00|11065.6|11064.6|11062.6|11061.6|11066.3|11065.3|11060.1|11059.1|1498
1596562200000|2020-08-04 17:30:00|11062.5|11061.5|11059.7|11058.7|11068|11067|11059.2|11058.2|2237
1596562500000|2020-08-04 17:35:00|11059.8|11058.8|11068.6|11067.6|11068.8|11067.8|11058.1|11057.1|1688
1596562800000|2020-08-04 17:40:00|11068.5|11067.5|11066.1|11065.1|11071.5|11070.5|11065.3|11064.3|1820
1596563100000|2020-08-04 17:45:00|11065.7|11064.7|11059.6|11058.6|11066.6|11065.6|11058.6|11057.6|2163
1596563400000|2020-08-04 17:50:00|11059.5|11058.5|11076.1|11075.1|11076.8|11075.8|11058.3|11057.3|2113
1596563700000|2020-08-04 17:55:00|11076.3|11075.3|11071.7|11070.7|11076.7|11075.7|11071|11070|1417
1596564000000|2020-08-04 18:00:00|11071.8|11070.8|11074.1|11073.1|11078|11077|11070.6|11069.6|1730
1596564300000|2020-08-04 18:05:00|11074.3|11073.3|11069.3|11068.3|11075.1|11074.1|11064.3|11063.3|2266
1596564600000|2020-08-04 18:10:00|11069.2|11068.2|11068.3|11067.3|11074.6|11073.6|11066.1|11065.1|1540
1596564900000|2020-08-04 18:15:00|11068.5|11067.5|11056.8|11055.8|11074|11073|11054.7|11053.7|2676
1596565200000|2020-08-04 18:20:00|11057|11056|11050|11049|11060.6|11059.6|11047.3|11046.3|3013
1596565500000|2020-08-04 18:25:00|11050.3|11049.3|11034.7|11033.7|11050.5|11049.5|11034.6|11033.6|3058
1596565800000|2020-08-04 18:30:00|11034.6|11033.6|11011.1|11010.1|11035.6|11034.6|11007.2|11006.2|6327
1596566100000|2020-08-04 18:35:00|11010.8|11009.8|11005.3|11004.3|11016.3|11015.3|11002.7|11001.7|4744
1596566400000|2020-08-04 18:40:00|11004.8|11003.8|11020.3|11019.3|11024.2|11023.2|11003|11002|4358
1596566700000|2020-08-04 18:45:00|11020.6|11019.6|11029.3|11028.3|11030|11029|11017.6|11016.6|3240
1596567000000|2020-08-04 18:50:00|11029.2|11028.2|11025.8|11024.8|11030.7|11029.7|11022.7|11021.7|2533
1596567300000|2020-08-04 18:55:00|11025.7|11024.7|11041.3|11040.3|11043.8|11042.8|11025.6|11024.6|3761
1596567600000|2020-08-04 19:00:00|11041.2|11040.2|11043.3|11042.3|11046.8|11045.8|11038.3|11037.3|2771
1596567900000|2020-08-04 19:05:00|11043.6|11042.6|11043.8|11042.8|11046.1|11045.1|11037.3|11036.3|2077
1596568200000|2020-08-04 19:10:00|11043.7|11042.7|11039.3|11038.3|11049.3|11048.3|11033.3|11032.3|3134
1596568500000|2020-08-04 19:15:00|11039.2|11038.2|11045.1|11044.1|11047.1|11046.1|11035.1|11034.1|2133
1596568800000|2020-08-04 19:20:00|11044.5|11043.5|11055.5|11054.5|11056.4|11055.4|11039.5|11038.5|3249
1596569100000|2020-08-04 19:25:00|11054.8|11053.8|11049.3|11048.3|11058.8|11057.8|11045.8|11044.8|2684
1596569400000|2020-08-04 19:30:00|11049.5|11048.5|11049.5|11048.5|11057.5|11056.5|11040.8|11039.8|3282
1596569700000|2020-08-04 19:35:00|11049.7|11048.7|11058|11057|11059.2|11058.2|11044.5|11043.5|2677
1596570000000|2020-08-04 19:40:00|11058.2|11057.2|11058.2|11057.2|11061.5|11060.5|11055|11054|2516
1596570300000|2020-08-04 19:45:00|11057.9|11056.9|11061.3|11060.3|11063|11062|11055.5|11054.5|2559
1596570600000|2020-08-04 19:50:00|11060.5|11059.5|11074.2|11073.2|11074.2|11073.2|11056.8|11055.8|4930
1596570900000|2020-08-04 19:55:00|11074|11073|11097.9|11096.9|11097.9|11096.9|11073.7|11072.7|7557
1596571200000|2020-08-04 20:00:00|11098.4|11096.4|11098.2|11096.2|11103.8|11101.8|11086.9|11084.9|4713
1596571500000|2020-08-04 20:05:00|11098.4|11096.4|11102|11100|11109|11107|11094.7|11092.7|2160
1596571800000|2020-08-04 20:10:00|11101.7|11099.7|11100.9|11095.9|11104.9|11102.9|11096.5|11094.5|1877
1596572100000|2020-08-04 20:15:00|11101|11096|11092.4|11087.4|11101.4|11096.4|11091|11086|4
1596572400000|2020-08-04 20:20:00|11091.5|11086.5|11087.6|11082.6|11091.5|11086.5|11086.3|11081.3|0
1596572700000|2020-08-04 20:25:00|11087.7|11082.7|11083.4|11078.4|11088.6|11083.6|11082.2|11077.2|0
1596573000000|2020-08-04 20:30:00|11091.5|11089.5|11086.3|11084.3|11092.5|11090.5|11085.5|11083.5|1033
1596573300000|2020-08-04 20:35:00|11085.8|11083.8|11089.5|11087.5|11090.5|11088.5|11085.8|11083.8|374
1596573600000|2020-08-04 20:40:00|11089.8|11087.8|11087.5|11085.5|11090.5|11088.5|11086|11084|280
1596573900000|2020-08-04 20:45:00|11087.8|11085.8|11092.5|11090.5|11094|11092|11087.3|11085.3|369
1596574200000|2020-08-04 20:50:00|11092|11090|11095.5|11093.5|11097.5|11095.5|11092|11090|480
1596574500000|2020-08-04 20:55:00|11095.3|11093.3|11095|11090|11096.5|11094.5|11091.5|11089.5|399
1596574800000|2020-08-04 21:00:00|11094.7|11089.7|11093.1|11088.1|11095.3|11090.3|11091|11086|0
1596575100000|2020-08-04 21:05:00|11092.8|11087.8|11091.4|11086.4|11092.9|11087.9|11091.1|11086.1|0
1596575400000|2020-08-04 21:10:00|11091.3|11086.3|11091.4|11086.4|11091.5|11086.5|11091.3|11086.3|0
1596575700000|2020-08-04 21:15:00|11091.6|11086.6|11090.9|11085.9|11091.7|11086.7|11090.8|11085.8|0
1596576000000|2020-08-04 21:20:00|11090.8|11085.8|11090.9|11085.9|11091.3|11086.3|11090.8|11085.8|0
1596576300000|2020-08-04 21:25:00|11091.2|11086.2|11093|11088|11093.4|11088.4|11091.1|11086.1|0
1596576600000|2020-08-04 21:30:00|11093.1|11088.1|11093.9|11088.9|11094.9|11089.9|11093.1|11088.1|0
1596576900000|2020-08-04 21:35:00|11093.8|11088.8|11093.1|11088.1|11094|11089|11093|11088|0
1596577200000|2020-08-04 21:40:00|11093.2|11088.2|11094.1|11089.1|11094.1|11089.1|11093.2|11088.2|0
1596577500000|2020-08-04 21:45:00|11094|11089|11092.3|11087.3|11094|11089|11092.3|11087.3|0
1596577800000|2020-08-04 21:50:00|11092.6|11087.6|11092.6|11087.6|11092.7|11087.7|11091.6|11086.6|0
1596578100000|2020-08-04 21:55:00|11091.1|11086.1|11093.5|11088.5|11094.5|11089.5|11090.4|11085.4|0
1596578400000|2020-08-04 22:00:00|11095|11093|11088.4|11086.4|11095|11093|11085.4|11083.4|644
1596578700000|2020-08-04 22:05:00|11088.8|11086.8|11085.4|11083.4|11088.8|11086.8|11082.2|11080.2|296
1596579000000|2020-08-04 22:10:00|11085.7|11083.7|11087|11085|11087.4|11085.4|11084.9|11082.9|186
1596579300000|2020-08-04 22:15:00|11086.8|11084.8|11089.9|11087.9|11092.4|11090.4|11086.8|11084.8|171
1596579600000|2020-08-04 22:20:00|11090.4|11088.4|11088.7|11086.7|11093.7|11091.7|11088.7|11086.7|168
1596579900000|2020-08-04 22:25:00|11088.5|11086.5|11090.2|11088.2|11092.2|11090.2|11085.5|11083.5|180
1596580200000|2020-08-04 22:30:00|11090|11088|11091.8|11089.8|11092.2|11090.2|11089.2|11087.2|130
1596580500000|2020-08-04 22:35:00|11091.9|11089.9|11089.8|11087.8|11093.3|11091.3|11089.8|11087.8|98
1596580800000|2020-08-04 22:40:00|11089.7|11087.7|11091.4|11089.4|11092.7|11090.7|11089.4|11087.4|62
1596581100000|2020-08-04 22:45:00|11091.3|11089.3|11093.5|11091.5|11096|11094|11091|11089|156
1596581400000|2020-08-04 22:50:00|11093.7|11091.7|11093.7|11091.7|11094.5|11092.5|11092.7|11090.7|74
1596581700000|2020-08-04 22:55:00|11093.3|11091.3|11093.3|11091.3|11093.7|11091.7|11092.3|11090.3|56
1596582000000|2020-08-04 23:00:00|11093.2|11091.2|11093.4|11091.4|11097.7|11095.7|11092.4|11090.4|249
1596582300000|2020-08-04 23:05:00|11093.3|11091.3|11094|11092|11094.5|11092.5|11093.3|11091.3|50
1596582600000|2020-08-04 23:10:00|11093.9|11091.9|11092.4|11090.4|11093.9|11091.9|11092|11090|83
1596582900000|2020-08-04 23:15:00|11092.5|11090.5|11092.2|11090.2|11092.5|11090.5|11090.4|11088.4|56
1596583200000|2020-08-04 23:20:00|11092|11090|11091.8|11089.8|11093.2|11091.2|11091.3|11089.3|79
1596583500000|2020-08-04 23:25:00|11092|11090|11093.4|11091.4|11095.3|11093.3|11092|11090|84
1596583800000|2020-08-04 23:30:00|11093.2|11091.2|11093.3|11091.3|11094.8|11092.8|11092.9|11090.9|76
1596584100000|2020-08-04 23:35:00|11093|11091|11095|11093|11095|11093|11092.8|11090.8|40
1596584400000|2020-08-04 23:40:00|11095.2|11093.2|11092|11090|11096|11094|11091|11089|141
1596584700000|2020-08-04 23:45:00|11092.2|11090.2|11092.2|11090.2|11092.8|11090.8|11089.5|11087.5|125
1596585000000|2020-08-04 23:50:00|11092.4|11090.4|11092.7|11090.7|11092.7|11090.7|11090.4|11088.4|103
1596585300000|2020-08-04 23:55:00|11092.5|11090.5|11088.5|11086.5|11093|11091|11088|11086|236
1596585600000|2020-08-05 00:00:00|11088.4|11086.4|11083.2|11081.2|11096.3|11094.3|11081.3|11079.3|632
1596585900000|2020-08-05 00:05:00|11082.9|11080.9|11080.2|11078.2|11085.4|11083.4|11076.2|11074.2|720
1596586200000|2020-08-05 00:10:00|11080|11078|11079.4|11077.4|11082.5|11080.5|11077.2|11075.2|424
1596586500000|2020-08-05 00:15:00|11079.9|11077.9|11080.2|11078.2|11082.4|11080.4|11077.8|11075.8|319
1596586800000|2020-08-05 00:20:00|11080|11078|11078.9|11076.9|11082|11080|11073.3|11071.3|495
1596587100000|2020-08-05 00:25:00|11078.4|11076.4|11084.7|11082.7|11084.9|11082.9|11078.3|11076.3|315
1596587400000|2020-08-05 00:30:00|11084.5|11082.5|11086.5|11084.5|11086.7|11084.7|11081.5|11079.5|304
1596587700000|2020-08-05 00:35:00|11086.9|11084.9|11088.5|11086.5|11090.5|11088.5|11086.7|11084.7|356
1596588000000|2020-08-05 00:40:00|11088.7|11086.7|11091.2|11089.2|11091.9|11089.9|11088.4|11086.4|365
1596588300000|2020-08-05 00:45:00|11091.3|11089.3|11085.5|11083.5|11092.7|11090.7|11085.3|11083.3|225
1596588600000|2020-08-05 00:50:00|11085.7|11083.7|11083.7|11081.7|11087|11085|11083.5|11081.5|176
1596588900000|2020-08-05 00:55:00|11083.8|11081.8|11086.7|11084.7|11090|11088|11076.4|11074.4|780
1596589200000|2020-08-05 01:00:00|11086.9|11084.9|11085|11083|11087.7|11085.7|11081.2|11079.2|270
1596589500000|2020-08-05 01:05:00|11085.4|11083.4|11083.8|11081.8|11086.9|11084.9|11080.3|11078.3|725
1596589800000|2020-08-05 01:10:00|11083.3|11081.3|11078.8|11076.8|11083.3|11081.3|11076.2|11074.2|747
1596590100000|2020-08-05 01:15:00|11078.7|11076.7|11084.5|11082.5|11085|11083|11078.2|11076.2|535
1596590400000|2020-08-05 01:20:00|11084.7|11082.7|11081.8|11079.8|11085|11083|11079.4|11077.4|322
1596590700000|2020-08-05 01:25:00|11082|11080|11082.9|11080.9|11083.9|11081.9|11080.7|11078.7|95
1596591000000|2020-08-05 01:30:00|11082.8|11080.8|11077.5|11075.5|11085.2|11083.2|11075.7|11073.7|449
1596591300000|2020-08-05 01:35:00|11077.7|11075.7|11075.2|11073.2|11079.2|11077.2|11070.7|11068.7|726
1596591600000|2020-08-05 01:40:00|11075.4|11073.4|11079.2|11077.2|11079.9|11077.9|11074.3|11072.3|293
1596591900000|2020-08-05 01:45:00|11078.5|11076.5|11078.7|11076.7|11079.2|11077.2|11073.4|11071.4|279
1596592200000|2020-08-05 01:50:00|11078.5|11076.5|11078.2|11076.2|11080.4|11078.4|11076.5|11074.5|173
1596592500000|2020-08-05 01:55:00|11078.3|11076.3|11079|11077|11079.9|11077.9|11077.5|11075.5|160
1596592800000|2020-08-05 02:00:00|11078.9|11076.9|11076.9|11074.9|11081|11079|11076|11074|234
1596593100000|2020-08-05 02:05:00|11076.8|11074.8|11083.3|11081.3|11084.9|11082.9|11076.5|11074.5|341
1596593400000|2020-08-05 02:10:00|11083.4|11081.4|11086.7|11084.7|11088.2|11086.2|11082.9|11080.9|461
1596593700000|2020-08-05 02:15:00|11086.8|11084.8|11085.3|11083.3|11087.5|11085.5|11084.5|11082.5|201
1596594000000|2020-08-05 02:20:00|11085.2|11083.2|11087.2|11085.2|11088.2|11086.2|11084.5|11082.5|163
1596594300000|2020-08-05 02:25:00|11087.3|11085.3|11087.5|11085.5|11087.8|11085.8|11085.5|11083.5|136
1596594600000|2020-08-05 02:30:00|11087.7|11085.7|11084.8|11082.8|11088.7|11086.7|11084.5|11082.5|170
1596594900000|2020-08-05 02:35:00|11084.7|11082.7|11088.9|11086.9|11089.7|11087.7|11082.3|11080.3|267
1596595200000|2020-08-05 02:40:00|11089|11087|11093.5|11091.5|11094|11092|11088.7|11086.7|395
1596595500000|2020-08-05 02:45:00|11093.3|11091.3|11099.8|11097.8|11104.5|11102.5|11093.3|11091.3|1106
1596595800000|2020-08-05 02:50:00|11099.9|11097.9|11100.4|11098.4|11100.9|11098.9|11098.5|11096.5|237
1596596100000|2020-08-05 02:55:00|11100.5|11098.5|11102.2|11100.2|11102.8|11100.8|11099.4|11097.4|314
1596596400000|2020-08-05 03:00:00|11101.7|11099.7|11101.3|11099.3|11102.8|11100.8|11099.2|11097.2|149
1596596700000|2020-08-05 03:05:00|11101.4|11099.4|11100|11098|11102.7|11100.7|11097.8|11095.8|202
1596597000000|2020-08-05 03:10:00|11099.8|11097.8|11104|11102|11105.4|11103.4|11099.5|11097.5|403
1596597300000|2020-08-05 03:15:00|11104.2|11102.2|11103.8|11101.8|11104.2|11102.2|11102.3|11100.3|126
1596597600000|2020-08-05 03:20:00|11104|11102|11103.9|11101.9|11107.2|11105.2|11102.8|11100.8|272
1596597900000|2020-08-05 03:25:00|11104|11102|11106.9|11104.9|11108.2|11106.2|11103.9|11101.9|328
1596598200000|2020-08-05 03:30:00|11107.7|11105.7|11112.7|11110.7|11115.7|11113.7|11107.3|11105.3|1384
1596598500000|2020-08-05 03:35:00|11112.8|11110.8|11111.4|11109.4|11113.2|11111.2|11109.3|11107.3|208
1596598800000|2020-08-05 03:40:00|11111.3|11109.3|11110.7|11108.7|11113.2|11111.2|11109.3|11107.3|173
1596599100000|2020-08-05 03:45:00|11110.8|11108.8|11108.8|11106.8|11112.3|11110.3|11108.8|11106.8|212
1596599400000|2020-08-05 03:50:00|11108.9|11106.9|11111|11109|11111.8|11109.8|11108.9|11106.9|166
1596599700000|2020-08-05 03:55:00|11110.8|11108.8|11111.9|11109.9|11112|11110|11108.8|11106.8|192
1596600000000|2020-08-05 04:00:00|11112|11110|11112.4|11110.4|11115|11113|11111.8|11109.8|288
1596600300000|2020-08-05 04:05:00|11112.2|11110.2|11112.9|11110.9|11113.7|11111.7|11111.3|11109.3|209
1596600600000|2020-08-05 04:10:00|11112.8|11110.8|11111.4|11109.4|11113|11111|11110.5|11108.5|126
1596600900000|2020-08-05 04:15:00|11111.9|11109.9|11113|11111|11113.4|11111.4|11110.5|11108.5|203
1596601200000|2020-08-05 04:20:00|11113.3|11111.3|11113|11111|11113.4|11111.4|11111.8|11109.8|129
1596601500000|2020-08-05 04:25:00|11112.9|11110.9|11112.5|11110.5|11112.9|11110.9|11111.5|11109.5|151
1596601800000|2020-08-05 04:30:00|11112.4|11110.4|11108.3|11106.3|11113|11111|11107.3|11105.3|381
1596602100000|2020-08-05 04:35:00|11108.7|11106.7|11110.8|11108.8|11111|11109|11108.7|11106.7|212
1596602400000|2020-08-05 04:40:00|11110.4|11108.4|11112.7|11110.7|11113.2|11111.2|11109.8|11107.8|161
1596602700000|2020-08-05 04:45:00|11112.8|11110.8|11115.2|11113.2|11117.3|11115.3|11111.7|11109.7|284
1596603000000|2020-08-05 04:50:00|11115.3|11113.3|11110.5|11108.5|11116.5|11114.5|11109.3|11107.3|301
1596603300000|2020-08-05 04:55:00|11110.3|11108.3|11107.8|11105.8|11111.7|11109.7|11106.2|11104.2|379
1596603600000|2020-08-05 05:00:00|11108.3|11106.3|11106.5|11104.5|11108.5|11106.5|11106.3|11104.3|294
1596603900000|2020-08-05 05:05:00|11106.4|11104.4|11108.4|11106.4|11109.4|11107.4|11103.7|11101.7|285
1596604200000|2020-08-05 05:10:00|11108.9|11106.9|11113|11111|11113|11111|11108.8|11106.8|231
1596604500000|2020-08-05 05:15:00|11113.2|11111.2|11113.8|11111.8|11114.8|11112.8|11111.3|11109.3|200
1596604800000|2020-08-05 05:20:00|11113.7|11111.7|11112.3|11110.3|11115|11113|11112|11110|192
1596605100000|2020-08-05 05:25:00|11112.4|11110.4|11113.3|11111.3|11114.7|11112.7|11110.4|11108.4|244
1596605400000|2020-08-05 05:30:00|11113.5|11111.5|11110.9|11108.9|11113.5|11111.5|11108.3|11106.3|221
1596605700000|2020-08-05 05:35:00|11110.7|11108.7|11112.8|11110.8|11113.2|11111.2|11109.3|11107.3|136
1596606000000|2020-08-05 05:40:00|11112.5|11110.5|11119.8|11117.8|11119.9|11117.9|11112.3|11110.3|796
1596606300000|2020-08-05 05:45:00|11119.9|11117.9|11118.4|11116.4|11120.2|11118.2|11117.5|11115.5|318
1596606600000|2020-08-05 05:50:00|11118.8|11116.8|11118.7|11116.7|11120|11118|11117.8|11115.8|171
1596606900000|2020-08-05 05:55:00|11118.5|11116.5|11114.7|11112.7|11119.8|11117.8|11114|11112|235
1596607200000|2020-08-05 06:00:00|11114.3|11112.3|11116.4|11114.4|11116.8|11114.8|11111.8|11109.8|388
1596607500000|2020-08-05 06:05:00|11116.2|11114.2|11118.3|11116.3|11122.8|11120.8|11115.7|11113.7|768
1596607800000|2020-08-05 06:10:00|11118.4|11116.4|11112|11110|11118.8|11116.8|11108.8|11106.8|513
1596608100000|2020-08-05 06:15:00|11111.9|11109.9|11113.5|11111.5|11115.7|11113.7|11110.3|11108.3|216
1596608400000|2020-08-05 06:20:00|11113.7|11111.7|11119.5|11117.5|11119.5|11117.5|11112.5|11110.5|254
1596608700000|2020-08-05 06:25:00|11119.4|11117.4|11116.3|11114.3|11119.4|11117.4|11113.8|11111.8|242
1596609000000|2020-08-05 06:30:00|11117.2|11115.2|11123|11121|11123.4|11121.4|11116.7|11114.7|491
1596609300000|2020-08-05 06:35:00|11122.9|11120.9|11122.3|11120.3|11123|11121|11117.4|11115.4|215
1596609600000|2020-08-05 06:40:00|11122.4|11120.4|11125.8|11123.8|11125.9|11123.9|11119|11117|482
1596609900000|2020-08-05 06:45:00|11125.5|11123.5|11130.5|11128.5|11138.8|11136.8|11125.3|11123.3|1601
1596610200000|2020-08-05 06:50:00|11130.4|11128.4|11138.8|11136.8|11139|11137|11130.4|11128.4|666
1596610500000|2020-08-05 06:55:00|11138.9|11136.9|11139.7|11137.7|11140|11138|11136.4|11134.4|417
1596610800000|2020-08-05 07:00:00|11139.5|11137.5|11139|11137|11142.3|11140.3|11136.8|11134.8|1380
1596611100000|2020-08-05 07:05:00|11138.9|11136.9|11137.9|11135.9|11142.9|11140.9|11134.3|11132.3|879
1596611400000|2020-08-05 07:10:00|11138.4|11136.4|11134.7|11132.7|11149.2|11147.2|11133|11131|1307
1596611700000|2020-08-05 07:15:00|11135.2|11133.2|11136.2|11134.2|11138.3|11136.3|11133.9|11131.9|513
1596612000000|2020-08-05 07:20:00|11136|11134|11137|11135|11141|11139|11135.3|11133.3|535
1596612300000|2020-08-05 07:25:00|11137.3|11135.3|11132.5|11130.5|11137.3|11135.3|11130.9|11128.9|432
1596612600000|2020-08-05 07:30:00|11132.3|11130.3|11142.5|11140.5|11143.5|11141.5|11132.3|11130.3|742
1596612900000|2020-08-05 07:35:00|11142.8|11140.8|11144.3|11142.3|11144.7|11142.7|11140.4|11138.4|924
1596613200000|2020-08-05 07:40:00|11144.2|11142.2|11143.7|11141.7|11145.4|11143.4|11140.5|11138.5|636
1596613500000|2020-08-05 07:45:00|11144.2|11142.2|11147.8|11145.8|11148.9|11146.9|11142.2|11140.2|1006
1596613800000|2020-08-05 07:50:00|11148|11146|11147.2|11145.2|11150.8|11148.8|11146|11144|776
1596614100000|2020-08-05 07:55:00|11147|11145|11148.7|11146.7|11150.2|11148.2|11143.9|11141.9|616
1596614400000|2020-08-05 08:00:00|11148.2|11146.2|11145.5|11143.5|11152.4|11150.4|11144.4|11142.4|872
1596614700000|2020-08-05 08:05:00|11145.4|11143.4|11145.4|11143.4|11148.9|11146.9|11144.5|11142.5|534
1596615000000|2020-08-05 08:10:00|11145.3|11143.3|11142.4|11140.4|11149|11147|11141.2|11139.2|506
1596615300000|2020-08-05 08:15:00|11142.7|11140.7|11136.7|11134.7|11144.8|11142.8|11136.3|11134.3|731
1596615600000|2020-08-05 08:20:00|11136.8|11134.8|11124.2|11122.2|11138.8|11136.8|11123.8|11121.8|983
1596615900000|2020-08-05 08:25:00|11124|11122|11128.8|11126.8|11130|11128|11123.8|11121.8|901
1596616200000|2020-08-05 08:30:00|11128.7|11126.7|11125.4|11123.4|11131.8|11129.8|11117.5|11115.5|1478
1596616500000|2020-08-05 08:35:00|11125.8|11123.8|11128.2|11126.2|11129.2|11127.2|11123.5|11121.5|530
1596616800000|2020-08-05 08:40:00|11128.3|11126.3|11130.8|11128.8|11132.9|11130.9|11128.3|11126.3|581
1596617100000|2020-08-05 08:45:00|11130.9|11128.9|11137.2|11135.2|11138.5|11136.5|11130.2|11128.2|703
1596617400000|2020-08-05 08:50:00|11137.3|11135.3|11141.8|11139.8|11143.3|11141.3|11137.2|11135.2|511
1596617700000|2020-08-05 08:55:00|11141.9|11139.9|11141.4|11139.4|11142.5|11140.5|11139|11137|318
1596618000000|2020-08-05 09:00:00|11141.5|11139.5|11139.5|11137.5|11145.4|11143.4|11139.4|11137.4|471
1596618300000|2020-08-05 09:05:00|11139.8|11137.8|11142.3|11140.3|11145.4|11143.4|11139.5|11137.5|432
1596618600000|2020-08-05 09:10:00|11142.7|11140.7|11143.2|11141.2|11144.5|11142.5|11139.9|11137.9|320
1596618900000|2020-08-05 09:15:00|11143|11141|11141.3|11139.3|11151|11149|11140.4|11138.4|622
1596619200000|2020-08-05 09:20:00|11141.2|11139.2|11139.7|11137.7|11142.3|11140.3|11138.8|11136.8|303
1596619500000|2020-08-05 09:25:00|11139.2|11137.2|11143.5|11141.5|11144.5|11142.5|11138|11136|340
1596619800000|2020-08-05 09:30:00|11143.8|11141.8|11137.9|11135.9|11143.8|11141.8|11135.5|11133.5|366
1596620100000|2020-08-05 09:35:00|11137.8|11135.8|11142.3|11140.3|11143.8|11141.8|11137.8|11135.8|366
1596620400000|2020-08-05 09:40:00|11142.2|11140.2|11148.5|11146.5|11148.7|11146.7|11142|11140|450
1596620700000|2020-08-05 09:45:00|11148.3|11146.3|11152.9|11150.9|11158.2|11156.2|11148.3|11146.3|1033
1596621000000|2020-08-05 09:50:00|11152.8|11150.8|11148.9|11146.9|11153.8|11151.8|11147.3|11145.3|386
1596621300000|2020-08-05 09:55:00|11148.8|11146.8|11150.8|11148.8|11153.9|11151.9|11146.5|11144.5|338
1596621600000|2020-08-05 10:00:00|11150.9|11148.9|11144.3|11142.3|11153.7|11151.7|11143.5|11141.5|487
1596621900000|2020-08-05 10:05:00|11144.2|11142.2|11140.8|11138.8|11144.2|11142.2|11139.3|11137.3|435
1596622200000|2020-08-05 10:10:00|11140.7|11138.7|11139.4|11137.4|11143.2|11141.2|11137.4|11135.4|325
1596622500000|2020-08-05 10:15:00|11139.7|11137.7|11134.2|11132.2|11143.3|11141.3|11131.9|11129.9|615
1596622800000|2020-08-05 10:20:00|11133.7|11131.7|11136.2|11134.2|11137.2|11135.2|11131.2|11129.2|414
1596623100000|2020-08-05 10:25:00|11136.3|11134.3|11138.8|11136.8|11139.3|11137.3|11134.2|11132.2|291
1596623400000|2020-08-05 10:30:00|11138.3|11136.3|11133.4|11131.4|11139.7|11137.7|11132.7|11130.7|397
1596623700000|2020-08-05 10:35:00|11133.3|11131.3|11138.5|11136.5|11139.5|11137.5|11130|11128|570
1596624000000|2020-08-05 10:40:00|11138.4|11136.4|11136.3|11134.3|11139.8|11137.8|11135|11133|261
1596624300000|2020-08-05 10:45:00|11136|11134|11128.7|11126.7|11136.7|11134.7|11127.4|11125.4|524
1596624600000|2020-08-05 10:50:00|11128.5|11126.5|11129.3|11127.3|11133.2|11131.2|11124.9|11122.9|606
1596624900000|2020-08-05 10:55:00|11129.4|11127.4|11130.4|11128.4|11132.4|11130.4|11127.5|11125.5|317
1596625200000|2020-08-05 11:00:00|11129.8|11127.8|11130.4|11128.4|11132.4|11130.4|11126.3|11124.3|589
1596625500000|2020-08-05 11:05:00|11130.5|11128.5|11136.2|11134.2|11138.5|11136.5|11126.3|11124.3|641
1596625800000|2020-08-05 11:10:00|11136|11134|11136.5|11134.5|11138.3|11136.3|11133|11131|267
1596626100000|2020-08-05 11:15:00|11136.7|11134.7|11134.2|11132.2|11138.8|11136.8|11133|11131|344
1596626400000|2020-08-05 11:20:00|11133.5|11131.5|11135.2|11133.2|11136.8|11134.8|11130.8|11128.8|509
1596626700000|2020-08-05 11:25:00|11135.3|11133.3|11136|11134|11139|11137|11135.3|11133.3|468
1596627000000|2020-08-05 11:30:00|11136.8|11134.8|11141.7|11139.7|11141.7|11139.7|11133.9|11131.9|303
1596627300000|2020-08-05 11:35:00|11141.8|11139.8|11145.2|11143.2|11147|11145|11139.8|11137.8|844
1596627600000|2020-08-05 11:40:00|11145.3|11143.3|11144.3|11142.3|11146.3|11144.3|11144|11142|259
1596627900000|2020-08-05 11:45:00|11144.4|11142.4|11140.2|11138.2|11146.7|11144.7|11136.3|11134.3|639
1596628200000|2020-08-05 11:50:00|11140|11138|11139.8|11137.8|11145|11143|11138.3|11136.3|549
1596628500000|2020-08-05 11:55:00|11139.9|11137.9|11139.8|11137.8|11141.3|11139.3|11136.3|11134.3|478
1596628800000|2020-08-05 12:00:00|11139.9|11137.9|11127.4|11125.4|11139.9|11137.9|11125.9|11123.9|1494
1596629100000|2020-08-05 12:05:00|11127.5|11125.5|11129|11127|11131.3|11129.3|11125.4|11123.4|725
1596629400000|2020-08-05 12:10:00|11129.2|11127.2|11119.7|11117.7|11129.2|11127.2|11116.7|11114.7|1080
1596629700000|2020-08-05 12:15:00|11119.5|11117.5|11116.3|11114.3|11121.4|11119.4|11099.7|11097.7|2832
1596630000000|2020-08-05 12:20:00|11116.7|11114.7|11117.9|11115.9|11119.9|11117.9|11111.9|11109.9|980
1596630300000|2020-08-05 12:25:00|11117.8|11115.8|11118.4|11116.4|11119.5|11117.5|11114.8|11112.8|563
1596630600000|2020-08-05 12:30:00|11119.4|11117.4|11114.5|11112.5|11123.4|11121.4|11113.5|11111.5|1018
1596630900000|2020-08-05 12:35:00|11114.3|11112.3|11107.2|11105.2|11114.9|11112.9|11102.5|11100.5|1994
1596631200000|2020-08-05 12:40:00|11106.9|11104.9|11110.2|11108.2|11112.4|11110.4|11104.2|11102.2|983
1596631500000|2020-08-05 12:45:00|11110.3|11108.3|11105|11103|11111|11109|11099.8|11097.8|1127
1596631800000|2020-08-05 12:50:00|11104.7|11102.7|11100.7|11098.7|11105.9|11103.9|11098.5|11096.5|773
1596632100000|2020-08-05 12:55:00|11101|11099|11102|11100|11103.5|11101.5|11098.8|11096.8|620
1596632400000|2020-08-05 13:00:00|11101.7|11099.7|11110.2|11108.2|11110.2|11108.2|11096|11094|1916
1596632700000|2020-08-05 13:05:00|11110|11108|11111.9|11109.9|11114.3|11112.3|11108.5|11106.5|1274
1596633000000|2020-08-05 13:10:00|11111.5|11109.5|11109.5|11107.5|11117.8|11115.8|11108.4|11106.4|1457
1596633300000|2020-08-05 13:15:00|11109.9|11107.9|11111.3|11109.3|11114.3|11112.3|11109.8|11107.8|1003
1596633600000|2020-08-05 13:20:00|11111|11109|11114|11112|11115.4|11113.4|11110|11108|842
1596633900000|2020-08-05 13:25:00|11113.5|11111.5|11117.2|11115.2|11117.2|11115.2|11110.2|11108.2|1489
1596634200000|2020-08-05 13:30:00|11116.7|11115.7|11086.5|11085.5|11117.3|11116.3|11079|11078|12642
1596634500000|2020-08-05 13:35:00|11086.3|11085.3|11094|11093|11108.5|11107.5|11081.3|11080.3|10157
1596634800000|2020-08-05 13:40:00|11095.7|11094.7|11084.3|11083.3|11099.8|11098.8|11079.3|11078.3|8770
1596635100000|2020-08-05 13:45:00|11083.7|11082.7|11107|11106|11107|11106|11080|11079|7618
1596635400000|2020-08-05 13:50:00|11107.3|11106.3|11121.2|11120.2|11127.8|11126.8|11102.8|11101.8|7662
1596635700000|2020-08-05 13:55:00|11121.3|11120.3|11123|11122|11124.8|11123.8|11114.5|11113.5|4088
1596636000000|2020-08-05 14:00:00|11125.9|11124.9|11119|11118|11131.5|11130.5|11115.2|11114.2|6598
1596636300000|2020-08-05 14:05:00|11118.8|11117.8|11126.8|11125.8|11130.3|11129.3|11117.8|11116.8|5012
1596636600000|2020-08-05 14:10:00|11127.9|11126.9|11133.9|11132.9|11142.4|11141.4|11123.1|11122.1|7347
1596636900000|2020-08-05 14:15:00|11133.3|11132.3|11121.8|11120.8|11136|11135|11119.9|11118.9|4465
1596637200000|2020-08-05 14:20:00|11121.6|11120.6|11121.3|11120.3|11126.1|11125.1|11113.6|11112.6|4181
1596637500000|2020-08-05 14:25:00|11121.4|11120.4|11131.9|11130.9|11132.6|11131.6|11116.1|11115.1|3639
1596637800000|2020-08-05 14:30:00|11132|11131|11119.9|11118.9|11134.3|11133.3|11111.4|11110.4|4679
1596638100000|2020-08-05 14:35:00|11120.1|11119.1|11114.9|11113.9|11125.5|11124.5|11103.3|11102.3|5134
1596638400000|2020-08-05 14:40:00|11115.1|11114.1|11129.4|11128.4|11131|11130|11108.5|11107.5|4578
1596638700000|2020-08-05 14:45:00|11129.1|11128.1|11116.5|11115.5|11132.1|11131.1|11114.1|11113.1|4160
1596639000000|2020-08-05 14:50:00|11116.4|11115.4|11118.5|11117.5|11125.8|11124.8|11110.9|11109.9|3787
1596639300000|2020-08-05 14:55:00|11118.8|11117.8|11115.6|11114.6|11122|11121|11108.4|11107.4|3785
1596639600000|2020-08-05 15:00:00|11116|11115|11136.1|11135.1|11140.3|11139.3|11115.1|11114.1|5018
1596639900000|2020-08-05 15:05:00|11136.3|11135.3|11135.6|11134.6|11143|11142|11132.8|11131.8|3523
1596640200000|2020-08-05 15:10:00|11135.9|11134.9|11129.1|11128.1|11143.1|11142.1|11125|11124|3875
1596640500000|2020-08-05 15:15:00|11129.6|11128.6|11123.1|11122.1|11131.6|11130.6|11122.4|11121.4|2482
1596640800000|2020-08-05 15:20:00|11123.3|11122.3|11124.6|11123.6|11129.9|11128.9|11119.3|11118.3|2262
1596641100000|2020-08-05 15:25:00|11124.4|11123.4|11118.3|11117.3|11128.6|11127.6|11109.8|11108.8|3649
1596641400000|2020-08-05 15:30:00|11118.1|11117.1|11117.9|11116.9|11123.1|11122.1|11110.6|11109.6|3691
1596641700000|2020-08-05 15:35:00|11118.1|11117.1|11121.4|11120.4|11127.1|11126.1|11115.9|11114.9|2623
1596642000000|2020-08-05 15:40:00|11121.3|11120.3|11111.9|11110.9|11126.8|11125.8|11106.6|11105.6|4369
1596642300000|2020-08-05 15:45:00|11111.6|11110.6|11107.3|11106.3|11113.3|11112.3|11104.1|11103.1|2507
1596642600000|2020-08-05 15:50:00|11107.1|11106.1|11110.9|11109.9|11115|11114|11100.1|11099.1|4178
1596642900000|2020-08-05 15:55:00|11111|11110|11105.6|11104.6|11118.4|11117.4|11105.5|11104.5|2698
1596643200000|2020-08-05 16:00:00|11105.9|11104.9|11116.3|11115.3|11116.4|11115.4|11105.9|11104.9|2268
1596643500000|2020-08-05 16:05:00|11116.1|11115.1|11116.9|11115.9|11119.8|11118.8|11107.1|11106.1|2813
1596643800000|2020-08-05 16:10:00|11116.8|11115.8|11123.4|11122.4|11125.1|11124.1|11115.1|11114.1|2043
1596644100000|2020-08-05 16:15:00|11123.9|11122.9|11124.6|11123.6|11126.8|11125.8|11122.4|11121.4|1458
1596644400000|2020-08-05 16:20:00|11124.9|11123.9|11117.9|11116.9|11129.1|11128.1|11117.5|11116.5|2395
1596644700000|2020-08-05 16:25:00|11117.8|11116.8|11108.5|11107.5|11117.9|11116.9|11106.6|11105.6|2503
1596645000000|2020-08-05 16:30:00|11108.4|11107.4|11118.6|11117.6|11119.5|11118.5|11105.8|11104.8|2286
1596645300000|2020-08-05 16:35:00|11118.9|11117.9|11119.9|11118.9|11122.4|11121.4|11109.6|11108.6|2541
1596645600000|2020-08-05 16:40:00|11118.3|11117.3|11113.1|11112.1|11120.1|11119.1|11112.2|11111.2|1922
1596645900000|2020-08-05 16:45:00|11113.4|11112.4|11110.6|11109.6|11121.3|11120.3|11110.4|11109.4|1730
1596646200000|2020-08-05 16:50:00|11110.3|11109.3|11118.9|11117.9|11119.6|11118.6|11106.8|11105.8|2087
1596646500000|2020-08-05 16:55:00|11118.8|11117.8|11115.6|11114.6|11120.1|11119.1|11110.7|11109.7|2635
1596646800000|2020-08-05 17:00:00|11115.4|11114.4|11115.1|11114.1|11121.2|11120.2|11112.7|11111.7|1494
1596647100000|2020-08-05 17:05:00|11114.8|11113.8|11119.1|11118.1|11120.6|11119.6|11112.6|11111.6|1360
1596647400000|2020-08-05 17:10:00|11118.8|11117.8|11124.1|11123.1|11125.7|11124.7|11116.9|11115.9|1709
1596647700000|2020-08-05 17:15:00|11124.2|11123.2|11124.9|11123.9|11128.4|11127.4|11123.9|11122.9|1251
1596648000000|2020-08-05 17:20:00|11124.8|11123.8|11124.3|11123.3|11124.8|11123.8|11121.1|11120.1|1255
1596648300000|2020-08-05 17:25:00|11124.4|11123.4|11122.3|11121.3|11127.9|11126.9|11120.2|11119.2|1370
1596648600000|2020-08-05 17:30:00|11122.6|11121.6|11128.4|11127.4|11128.4|11127.4|11119.1|11118.1|1846
1596648900000|2020-08-05 17:35:00|11128.3|11127.3|11127.1|11126.1|11130.4|11129.4|11122.2|11121.2|1530
1596649200000|2020-08-05 17:40:00|11127.2|11126.2|11124.1|11123.1|11131.9|11130.9|11121.8|11120.8|1684
1596649500000|2020-08-05 17:45:00|11123.9|11122.9|11117.7|11116.7|11124.3|11123.3|11116.8|11115.8|1300
1596649800000|2020-08-05 17:50:00|11117.8|11116.8|11120.8|11119.8|11125.1|11124.1|11117.8|11116.8|1404
1596650100000|2020-08-05 17:55:00|11120.9|11119.9|11125.3|11124.3|11126.1|11125.1|11120.7|11119.7|896
1596650400000|2020-08-05 18:00:00|11125.4|11124.4|11131.6|11130.6|11133.2|11132.2|11125.3|11124.3|2008
1596650700000|2020-08-05 18:05:00|11131.4|11130.4|11128.2|11127.2|11133.2|11132.2|11127.6|11126.6|1439
1596651000000|2020-08-05 18:10:00|11128.3|11127.3|11125.3|11124.3|11131.8|11130.8|11123.3|11122.3|1325
1596651300000|2020-08-05 18:15:00|11125.4|11124.4|11123.3|11122.3|11128.8|11127.8|11121.8|11120.8|990
1596651600000|2020-08-05 18:20:00|11123.2|11122.2|11126.3|11125.3|11127.6|11126.6|11122.2|11121.2|1065
1596651900000|2020-08-05 18:25:00|11126.4|11125.4|11129.4|11128.4|11129.8|11128.8|11125.6|11124.6|924
1596652200000|2020-08-05 18:30:00|11129.3|11128.3|11133.9|11132.9|11134.9|11133.9|11126.8|11125.8|1376
1596652500000|2020-08-05 18:35:00|11134.1|11133.1|11129.9|11128.9|11135.3|11134.3|11129.9|11128.9|1200
1596652800000|2020-08-05 18:40:00|11129.8|11128.8|11128.3|11127.3|11131.1|11130.1|11123.6|11122.6|2404
1596653100000|2020-08-05 18:45:00|11128.6|11127.6|11127.1|11126.1|11129.3|11128.3|11123.2|11122.2|2221
1596653400000|2020-08-05 18:50:00|11126.9|11125.9|11116.9|11115.9|11126.9|11125.9|11114.3|11113.3|2198
1596653700000|2020-08-05 18:55:00|11117.2|11116.2|11122.9|11121.9|11122.9|11121.9|11110.6|11109.6|2737
1596654000000|2020-08-05 19:00:00|11123.2|11122.2|11124.7|11123.7|11126.2|11125.2|11118.3|11117.3|2056
1596654300000|2020-08-05 19:05:00|11124.6|11123.6|11108.6|11107.6|11124.8|11123.8|11108.6|11107.6|2518
1596654600000|2020-08-05 19:10:00|11108.9|11107.9|11117.3|11116.3|11117.8|11116.8|11107.2|11106.2|2473
1596654900000|2020-08-05 19:15:00|11117.1|11116.1|11120.1|11119.1|11122.1|11121.1|11114.4|11113.4|1301
1596655200000|2020-08-05 19:20:00|11121|11120|11123.9|11122.9|11124|11123|11115.7|11114.7|1389
1596655500000|2020-08-05 19:25:00|11123.7|11122.7|11117.5|11116.5|11124.7|11123.7|11114.6|11113.6|1775
1596655800000|2020-08-05 19:30:00|11117.4|11116.4|11124.7|11123.7|11125.4|11124.4|11112.4|11111.4|1887
1596656100000|2020-08-05 19:35:00|11125|11124|11119.9|11118.9|11131.2|11130.2|11118.2|11117.2|2480
1596656400000|2020-08-05 19:40:00|11120.5|11119.5|11107.2|11106.2|11121.1|11120.1|11101.2|11100.2|3618
1596656700000|2020-08-05 19:45:00|11107|11106|11095.6|11094.6|11115.6|11114.6|11095.6|11094.6|3215
1596657000000|2020-08-05 19:50:00|11092|11091|11116|11115|11117.5|11116.5|11085.2|11084.2|7366
1596657300000|2020-08-05 19:55:00|11117.2|11116.2|11126.9|11125.9|11129.1|11128.1|11115.7|11114.7|5903
1596657600000|2020-08-05 20:00:00|11126.7|11125.7|11117.3|11115.3|11126.7|11125.7|11116.4|11114.4|2702
1596657900000|2020-08-05 20:05:00|11117.1|11115.1|11116.8|11114.8|11120.4|11118.4|11115.3|11113.3|1109
1596658200000|2020-08-05 20:10:00|11116.6|11114.6|11105.1|11100.1|11118.7|11116.7|11101.8|11099.8|2045
1596658500000|2020-08-05 20:15:00|11106|11101|11109.6|11104.6|11109.9|11104.9|11106|11101|0
1596658800000|2020-08-05 20:20:00|11109.5|11104.5|11109.3|11104.3|11109.9|11104.9|11108.8|11103.8|0
1596659100000|2020-08-05 20:25:00|11109.4|11104.4|11109.3|11104.3|11110.3|11105.3|11108.1|11103.1|0
1596659400000|2020-08-05 20:30:00|11109.4|11104.4|11106.8|11104.8|11109.4|11105.3|11099.3|11097.3|570
1596659700000|2020-08-05 20:35:00|11106.6|11104.6|11106.8|11104.8|11107.1|11105.1|11104.8|11102.8|235
1596660000000|2020-08-05 20:40:00|11107.1|11105.1|11106.8|11104.8|11108.1|11106.1|11104.8|11102.8|216
1596660300000|2020-08-05 20:45:00|11107.1|11105.1|11104.1|11102.1|11107.3|11105.3|11103.8|11101.8|287
1596660600000|2020-08-05 20:50:00|11103.6|11101.6|11105.1|11103.1|11105.3|11103.3|11103.6|11101.6|138
1596660900000|2020-08-05 20:55:00|11105.8|11103.8|11110.4|11105.4|11110.4|11107.3|11105.8|11103.8|188
1596661200000|2020-08-05 21:00:00|11110.3|11105.3|11108.5|11103.5|11110.3|11105.3|11108|11103|0
1596661500000|2020-08-05 21:05:00|11108|11103|11108.3|11103.3|11109.1|11104.1|11107.9|11102.9|0
1596661800000|2020-08-05 21:10:00|11107.6|11102.6|11109.3|11104.3|11109.8|11104.8|11107.6|11102.6|0
1596662100000|2020-08-05 21:15:00|11109.2|11104.2|11107.8|11102.8|11109.2|11104.2|11106.4|11101.4|0
1596662400000|2020-08-05 21:20:00|11107.9|11102.9|11107.5|11102.5|11108.4|11103.4|11107.3|11102.3|0
1596662700000|2020-08-05 21:25:00|11107.3|11102.3|11108|11103|11109.6|11104.6|11107.1|11102.1|0
1596663000000|2020-08-05 21:30:00|11108.1|11103.1|11108.1|11103.1|11108.6|11103.6|11107.9|11102.9|0
1596663300000|2020-08-05 21:35:00|11108.7|11103.7|11108.5|11103.5|11109.3|11104.3|11108.3|11103.3|0
1596663600000|2020-08-05 21:40:00|11109|11104|11109.4|11104.4|11109.5|11104.5|11108.5|11103.5|0
1596663900000|2020-08-05 21:45:00|11108.3|11103.3|11108.4|11103.4|11108.4|11103.4|11107.8|11102.8|0
1596664200000|2020-08-05 21:50:00|11108.3|11103.3|11107.5|11102.5|11108.8|11103.8|11107.5|11102.5|0
1596664500000|2020-08-05 21:55:00|11108|11103|11107.4|11102.4|11108.1|11103.1|11107.1|11102.1|0
1596664800000|2020-08-05 22:00:00|11105.3|11103.3|11100.2|11098.2|11106.8|11104.8|11098.8|11096.8|306
1596665100000|2020-08-05 22:05:00|11100.6|11098.6|11101.3|11099.3|11101.4|11099.4|11098.3|11096.3|176
1596665400000|2020-08-05 22:10:00|11101.6|11099.6|11106.1|11104.1|11106.4|11104.4|11101.6|11099.6|199
1596665700000|2020-08-05 22:15:00|11106.4|11104.4|11106.9|11104.9|11107.3|11105.3|11105.4|11103.4|105
1596666000000|2020-08-05 22:20:00|11107.4|11105.4|11110.7|11108.7|11111.6|11109.6|11106.4|11104.4|327
1596666300000|2020-08-05 22:25:00|11110.6|11108.6|11109.6|11107.6|11110.6|11108.6|11107.8|11105.8|114
1596666600000|2020-08-05 22:30:00|11109.8|11107.8|11109.4|11107.4|11111.3|11109.3|11108.4|11106.4|166
1596666900000|2020-08-05 22:35:00|11108.9|11106.9|11108.4|11106.4|11109.7|11107.7|11107.7|11105.7|60
1596667200000|2020-08-05 22:40:00|11108.6|11106.6|11107.7|11105.7|11109.8|11107.8|11106.3|11104.3|88
1596667500000|2020-08-05 22:45:00|11107.8|11105.8|11107.9|11105.9|11108.1|11106.1|11106.4|11104.4|33
1596667800000|2020-08-05 22:50:00|11108.1|11106.1|11110.4|11108.4|11110.7|11108.7|11107.3|11105.3|132
1596668100000|2020-08-05 22:55:00|11110.7|11108.7|11110.4|11108.4|11110.7|11108.7|11109.6|11107.6|70
1596668400000|2020-08-05 23:00:00|11110.3|11108.3|11110.2|11108.2|11112.2|11110.2|11107.9|11105.9|181
1596668700000|2020-08-05 23:05:00|11110.3|11108.3|11107.9|11105.9|11110.4|11108.4|11107.6|11105.6|53
1596669000000|2020-08-05 23:10:00|11107.8|11105.8|11109.4|11107.4|11109.9|11107.9|11106.6|11104.6|115
1596669300000|2020-08-05 23:15:00|11109.6|11107.6|11107.4|11105.4|11110.3|11108.3|11101.7|11099.7|244
1596669600000|2020-08-05 23:20:00|11107.3|11105.3|11108.4|11106.4|11110.1|11108.1|11106.9|11104.9|78
1596669900000|2020-08-05 23:25:00|11108.6|11106.6|11109.8|11107.8|11111.2|11109.2|11107.6|11105.6|101
1596670200000|2020-08-05 23:30:00|11109.9|11107.9|11104.8|11102.8|11111.2|11109.2|11104.2|11102.2|131
1596670500000|2020-08-05 23:35:00|11104.9|11102.9|11106.3|11104.3|11107.1|11105.1|11104.9|11102.9|57
1596670800000|2020-08-05 23:40:00|11106.4|11104.4|11105.6|11103.6|11106.8|11104.8|11104.3|11102.3|35
1596671100000|2020-08-05 23:45:00|11105.4|11103.4|11103.6|11101.6|11105.9|11103.9|11101.4|11099.4|220
1596671400000|2020-08-05 23:50:00|11103.8|11101.8|11102.8|11100.8|11104.6|11102.6|11100.7|11098.7|149
1596671700000|2020-08-05 23:55:00|11102.3|11100.3|11102.3|11100.3|11105.9|11103.9|11101.6|11099.6|122
1596672000000|2020-08-06 00:00:00|11102.2|11100.2|11101.6|11099.6|11105.2|11103.2|11099.3|11097.3|304
1596672300000|2020-08-06 00:05:00|11101.7|11099.7|11101.9|11099.9|11106.1|11104.1|11100.4|11098.4|180
1596672600000|2020-08-06 00:10:00|11101.8|11099.8|11104.9|11102.9|11106.7|11104.7|11101.4|11099.4|163
1596672900000|2020-08-06 00:15:00|11104.8|11102.8|11107.4|11105.4|11108.9|11106.9|11104.7|11102.7|208
1596673200000|2020-08-06 00:20:00|11107.7|11105.7|11123.3|11121.3|11126.3|11124.3|11107.3|11105.3|983
1596673500000|2020-08-06 00:25:00|11123.6|11121.6|11128.4|11126.4|11129.1|11127.1|11120.3|11118.3|472
1596673800000|2020-08-06 00:30:00|11128.6|11126.6|11125.9|11123.9|11129.3|11127.3|11124.9|11122.9|281
1596674100000|2020-08-06 00:35:00|11126.1|11124.1|11123.8|11121.8|11126.9|11124.9|11122.8|11120.8|302
1596674400000|2020-08-06 00:40:00|11124.1|11122.1|11126.9|11124.9|11128.2|11126.2|11122.7|11120.7|402
1596674700000|2020-08-06 00:45:00|11127.1|11125.1|11128.3|11126.3|11129.9|11127.9|11125.8|11123.8|401
1596675000000|2020-08-06 00:50:00|11128.4|11126.4|11126.4|11124.4|11129.9|11127.9|11124.9|11122.9|289
1596675300000|2020-08-06 00:55:00|11126.6|11124.6|11128.2|11126.2|11128.3|11126.3|11125.3|11123.3|279
1596675600000|2020-08-06 01:00:00|11128.6|11126.6|11124.7|11122.7|11130.7|11128.7|11123.6|11121.6|461
1596675900000|2020-08-06 01:05:00|11124.8|11122.8|11124.8|11122.8|11127.7|11125.7|11124.3|11122.3|128
1596676200000|2020-08-06 01:10:00|11125.1|11123.1|11125.9|11123.9|11127.9|11125.9|11121.6|11119.6|378
1596676500000|2020-08-06 01:15:00|11125.8|11123.8|11126.6|11124.6|11128.6|11126.6|11123.3|11121.3|227
1596676800000|2020-08-06 01:20:00|11126.8|11124.8|11136.8|11134.8|11137.7|11135.7|11125.8|11123.8|728
1596677100000|2020-08-06 01:25:00|11137.1|11135.1|11137.6|11135.6|11138.8|11136.8|11133.9|11131.9|578
1596677400000|2020-08-06 01:30:00|11137.3|11135.3|11135.3|11133.3|11137.4|11135.4|11133.8|11131.8|409
1596677700000|2020-08-06 01:35:00|11135.4|11133.4|11133.8|11131.8|11138.7|11136.7|11131.8|11129.8|834
1596678000000|2020-08-06 01:40:00|11133.9|11131.9|11130.4|11128.4|11135.8|11133.8|11129.6|11127.6|714
1596678300000|2020-08-06 01:45:00|11130.2|11128.2|11130.1|11128.1|11130.6|11128.6|11126.3|11124.3|555
1596678600000|2020-08-06 01:50:00|11129.6|11127.6|11121.8|11119.8|11130.8|11128.8|11121.8|11119.8|511
1596678900000|2020-08-06 01:55:00|11122.1|11120.1|11121.9|11119.9|11124.2|11122.2|11119.8|11117.8|402
1596679200000|2020-08-06 02:00:00|11122.1|11120.1|11119.8|11117.8|11123.9|11121.9|11118.3|11116.3|425
1596679500000|2020-08-06 02:05:00|11119.3|11117.3|11105.8|11103.8|11119.3|11117.3|11099.1|11097.1|1356
1596679800000|2020-08-06 02:10:00|11105.7|11103.7|11107.8|11105.8|11108.9|11106.9|11103.3|11101.3|649
1596680100000|2020-08-06 02:15:00|11107.2|11105.2|11110.3|11108.3|11112.3|11110.3|11106.4|11104.4|502
1596680400000|2020-08-06 02:20:00|11110.4|11108.4|11113.7|11111.7|11114.1|11112.1|11110.4|11108.4|389
1596680700000|2020-08-06 02:25:00|11113.8|11111.8|11109.4|11107.4|11113.8|11111.8|11108.9|11106.9|381
1596681000000|2020-08-06 02:30:00|11109.3|11107.3|11110.1|11108.1|11110.6|11108.6|11103.7|11101.7|604
1596681300000|2020-08-06 02:35:00|11109.8|11107.8|11107.6|11105.6|11110.2|11108.2|11103.7|11101.7|250
1596681600000|2020-08-06 02:40:00|11107.9|11105.9|11098.2|11096.2|11107.9|11105.9|11098.1|11096.1|503
1596681900000|2020-08-06 02:45:00|11098.3|11096.3|11104.3|11102.3|11104.4|11102.4|11094.8|11092.8|856
1596682200000|2020-08-06 02:50:00|11104.4|11102.4|11103.2|11101.2|11107.6|11105.6|11101.8|11099.8|391
1596682500000|2020-08-06 02:55:00|11103.1|11101.1|11094.7|11092.7|11105.4|11103.4|11093.8|11091.8|595
1596682800000|2020-08-06 03:00:00|11094.6|11092.6|11099.2|11097.2|11099.7|11097.7|11092.1|11090.1|533
1596683100000|2020-08-06 03:05:00|11099.3|11097.3|11099.9|11097.9|11100.9|11098.9|11098.1|11096.1|294
1596683400000|2020-08-06 03:10:00|11099.8|11097.8|11101.1|11099.1|11101.8|11099.8|11098.4|11096.4|215
1596683700000|2020-08-06 03:15:00|11100.9|11098.9|11106.6|11104.6|11108.1|11106.1|11100.1|11098.1|458
1596684000000|2020-08-06 03:20:00|11106.7|11104.7|11103.6|11101.6|11107.1|11105.1|11101.6|11099.6|313
1596684300000|2020-08-06 03:25:00|11103.7|11101.7|11097.3|11095.3|11107.2|11105.2|11096.2|11094.2|482
1596684600000|2020-08-06 03:30:00|11097.6|11095.6|11104.8|11102.8|11106.4|11104.4|11094.6|11092.6|533
1596684900000|2020-08-06 03:35:00|11104.7|11102.7|11104.2|11102.2|11109.1|11107.1|11102.8|11100.8|343
1596685200000|2020-08-06 03:40:00|11104.3|11102.3|11105.1|11103.1|11106.8|11104.8|11101.6|11099.6|158
1596685500000|2020-08-06 03:45:00|11105.2|11103.2|11100.2|11098.2|11105.8|11103.8|11096.3|11094.3|301
1596685800000|2020-08-06 03:50:00|11100.3|11098.3|11097.8|11095.8|11101.3|11099.3|11096.3|11094.3|203
1596686100000|2020-08-06 03:55:00|11098.3|11096.3|11095.3|11093.3|11099.3|11097.3|11094.4|11092.4|296
1596686400000|2020-08-06 04:00:00|11095.7|11093.7|11096.7|11094.7|11096.8|11094.8|11093.4|11091.4|249
1596686700000|2020-08-06 04:05:00|11097.1|11095.1|11101.1|11099.1|11101.9|11099.9|11096.6|11094.6|290
1596687000000|2020-08-06 04:10:00|11101.2|11099.2|11089.6|11087.6|11101.6|11099.6|11089.3|11087.3|523
1596687300000|2020-08-06 04:15:00|11089.7|11087.7|11086.1|11084.1|11091.6|11089.6|11081.6|11079.6|793
1596687600000|2020-08-06 04:20:00|11086.2|11084.2|11086.6|11084.6|11092.9|11090.9|11082.3|11080.3|735
1596687900000|2020-08-06 04:25:00|11087.2|11085.2|11092.8|11090.8|11092.8|11090.8|11087.2|11085.2|238
1596688200000|2020-08-06 04:30:00|11092.6|11090.6|11095.1|11093.1|11095.1|11093.1|11089.1|11087.1|278
1596688500000|2020-08-06 04:35:00|11094.8|11092.8|11095.1|11093.1|11097.2|11095.2|11094.3|11092.3|208
1596688800000|2020-08-06 04:40:00|11095.2|11093.2|11096.1|11094.1|11097.1|11095.1|11093.7|11091.7|177
1596689100000|2020-08-06 04:45:00|11096.2|11094.2|11097.8|11095.8|11099.2|11097.2|11095.3|11093.3|180
1596689400000|2020-08-06 04:50:00|11097.7|11095.7|11096.9|11094.9|11100.6|11098.6|11096.9|11094.9|163
1596689700000|2020-08-06 04:55:00|11096.8|11094.8|11096.8|11094.8|11098.7|11096.7|11095.3|11093.3|155
1596690000000|2020-08-06 05:00:00|11096.1|11094.1|11100.4|11098.4|11103.7|11101.7|11095.6|11093.6|440
1596690300000|2020-08-06 05:05:00|11100.3|11098.3|11104.8|11102.8|11106.3|11104.3|11099.3|11097.3|298
1596690600000|2020-08-06 05:10:00|11104.9|11102.9|11105.9|11103.9|11105.9|11103.9|11100.6|11098.6|276
1596690900000|2020-08-06 05:15:00|11106.2|11104.2|11102.4|11100.4|11107.2|11105.2|11099.4|11097.4|310
1596691200000|2020-08-06 05:20:00|11102.6|11100.6|11097.9|11095.9|11105.8|11103.8|11097.3|11095.3|347
1596691500000|2020-08-06 05:25:00|11097.8|11095.8|11101.9|11099.9|11102.8|11100.8|11097.3|11095.3|188
1596691800000|2020-08-06 05:30:00|11102.3|11100.3|11098.9|11096.9|11104.8|11102.8|11098.6|11096.6|242
1596692100000|2020-08-06 05:35:00|11098.8|11096.8|11100.6|11098.6|11101.8|11099.8|11095.1|11093.1|331
1596692400000|2020-08-06 05:40:00|11100.4|11098.4|11097.3|11095.3|11101.1|11099.1|11093.6|11091.6|291
1596692700000|2020-08-06 05:45:00|11097.2|11095.2|11108.9|11106.9|11109.3|11107.3|11096.7|11094.7|698
1596693000000|2020-08-06 05:50:00|11109.1|11107.1|11104.6|11102.6|11109.3|11107.3|11102.4|11100.4|463
1596693300000|2020-08-06 05:55:00|11104.9|11102.9|11098.3|11096.3|11106.4|11104.4|11097.4|11095.4|311
1596693600000|2020-08-06 06:00:00|11098.4|11096.4|11111.1|11109.1|11112.3|11110.3|11098.4|11096.4|725
1596693900000|2020-08-06 06:05:00|11110.8|11108.8|11112.2|11110.2|11112.6|11110.6|11108.3|11106.3|309
1596694200000|2020-08-06 06:10:00|11112.1|11110.1|11109.1|11107.1|11113.6|11111.6|11105.3|11103.3|404
1596694500000|2020-08-06 06:15:00|11109.2|11107.2|11112.6|11110.6|11113.2|11111.2|11107.4|11105.4|214
1596694800000|2020-08-06 06:20:00|11112.7|11110.7|11106.9|11104.9|11113.3|11111.3|11103.8|11101.8|274
1596695100000|2020-08-06 06:25:00|11107.2|11105.2|11110.1|11108.1|11111.6|11109.6|11107.2|11105.2|162
1596695400000|2020-08-06 06:30:00|11110.2|11108.2|11110.2|11108.2|11113.8|11111.8|11108.6|11106.6|282
1596695700000|2020-08-06 06:35:00|11109.8|11107.8|11103.4|11101.4|11113.1|11111.1|11100.8|11098.8|784
1596696000000|2020-08-06 06:40:00|11103.6|11101.6|11102.9|11100.9|11105.3|11103.3|11099.2|11097.2|291
1596696300000|2020-08-06 06:45:00|11102.8|11100.8|11105.8|11103.8|11109.1|11107.1|11102.1|11100.1|526
1596696600000|2020-08-06 06:50:00|11105.9|11103.9|11097.2|11095.2|11107.4|11105.4|11096.1|11094.1|271
1596696900000|2020-08-06 06:55:00|11097.3|11095.3|11105.6|11103.6|11105.6|11103.6|11095.8|11093.8|328
1596697200000|2020-08-06 07:00:00|11104.6|11102.6|11097.6|11095.6|11106.6|11104.6|11097.2|11095.2|937
1596697500000|2020-08-06 07:05:00|11097.7|11095.7|11105.7|11103.7|11108.1|11106.1|11096.9|11094.9|969
1596697800000|2020-08-06 07:10:00|11105.9|11103.9|11122.6|11120.6|11126.7|11124.7|11105.7|11103.7|1298
1596698100000|2020-08-06 07:15:00|11122.8|11120.8|11128.3|11126.3|11133.1|11131.1|11122.8|11120.8|1239
1596698400000|2020-08-06 07:20:00|11128.8|11126.8|11128.2|11126.2|11132.4|11130.4|11127.2|11125.2|570
1596698700000|2020-08-06 07:25:00|11128.3|11126.3|11125.8|11123.8|11131.3|11129.3|11125.4|11123.4|569
1596699000000|2020-08-06 07:30:00|11125.7|11123.7|11133.3|11131.3|11141.1|11139.1|11125.6|11123.6|1327
1596699300000|2020-08-06 07:35:00|11132.7|11130.7|11132.8|11130.8|11136.4|11134.4|11130.1|11128.1|654
1596699600000|2020-08-06 07:40:00|11132.6|11130.6|11126.8|11124.8|11133.9|11131.9|11126.7|11124.7|532
1596699900000|2020-08-06 07:45:00|11127.3|11125.3|11123.1|11121.1|11134.2|11132.2|11121.6|11119.6|928
1596700200000|2020-08-06 07:50:00|11123.2|11121.2|11120.3|11118.3|11124.1|11122.1|11114.8|11112.8|858
1596700500000|2020-08-06 07:55:00|11120.1|11118.1|11116.2|11114.2|11121.6|11119.6|11115.3|11113.3|749
1596700800000|2020-08-06 08:00:00|11115.7|11113.7|11110.3|11108.3|11115.7|11113.7|11108.6|11106.6|1135
1596701100000|2020-08-06 08:05:00|11110.6|11108.6|11108.8|11106.8|11111.7|11109.7|11106.4|11104.4|561
1596701400000|2020-08-06 08:10:00|11108.9|11106.9|11111.1|11109.1|11114.1|11112.1|11107.3|11105.3|492
1596701700000|2020-08-06 08:15:00|11110.9|11108.9|11109.8|11107.8|11112.4|11110.4|11102.6|11100.6|888
1596702000000|2020-08-06 08:20:00|11109.7|11107.7|11105.1|11103.1|11109.7|11107.7|11101.6|11099.6|593
1596702300000|2020-08-06 08:25:00|11104.9|11102.9|11107.8|11105.8|11110.6|11108.6|11103.9|11101.9|587
1596702600000|2020-08-06 08:30:00|11107.6|11105.6|11104.1|11102.1|11111.4|11109.4|11103.6|11101.6|475
1596702900000|2020-08-06 08:35:00|11103.8|11101.8|11101.8|11099.8|11107.6|11105.6|11098.4|11096.4|749
1596703200000|2020-08-06 08:40:00|11101.7|11099.7|11099.4|11097.4|11101.9|11099.9|11094.8|11092.8|728
1596703500000|2020-08-06 08:45:00|11099.3|11097.3|11098.7|11096.7|11101.4|11099.4|11097.7|11095.7|419
1596703800000|2020-08-06 08:50:00|11098.8|11096.8|11106.4|11104.4|11106.6|11104.6|11096.2|11094.2|456
1596704100000|2020-08-06 08:55:00|11106.3|11104.3|11103.4|11101.4|11106.8|11104.8|11100.1|11098.1|384
1596704400000|2020-08-06 09:00:00|11103.1|11101.1|11106.1|11104.1|11111.4|11109.4|11099.1|11097.1|620
1596704700000|2020-08-06 09:05:00|11106.6|11104.6|11110.4|11108.4|11112.2|11110.2|11106.3|11104.3|304
1596705000000|2020-08-06 09:10:00|11110.3|11108.3|11106.3|11104.3|11111.4|11109.4|11106.1|11104.1|224
1596705300000|2020-08-06 09:15:00|11106.2|11104.2|11104.3|11102.3|11109.6|11107.6|11101.1|11099.1|532
1596705600000|2020-08-06 09:20:00|11104.2|11102.2|11111.3|11109.3|11112.4|11110.4|11101.2|11099.2|374
1596705900000|2020-08-06 09:25:00|11111.2|11109.2|11108.7|11106.7|11114.1|11112.1|11107.4|11105.4|412
1596706200000|2020-08-06 09:30:00|11108.8|11106.8|11107.8|11105.8|11110.9|11108.9|11106.3|11104.3|266
1596706500000|2020-08-06 09:35:00|11108.2|11106.2|11112.3|11110.3|11114.8|11112.8|11106.4|11104.4|273
1596706800000|2020-08-06 09:40:00|11112.1|11110.1|11111.4|11109.4|11112.7|11110.7|11108.2|11106.2|283
1596707100000|2020-08-06 09:45:00|11111.6|11109.6|11101.6|11099.6|11114.8|11112.8|11098.9|11096.9|943
1596707400000|2020-08-06 09:50:00|11101.7|11099.7|11101.1|11099.1|11104.3|11102.3|11100.4|11098.4|293
1596707700000|2020-08-06 09:55:00|11100.9|11098.9|11109.3|11107.3|11110.2|11108.2|11100.9|11098.9|292
1596708000000|2020-08-06 10:00:00|11109.6|11107.6|11109.4|11107.4|11109.6|11107.6|11102.6|11100.6|319
1596708300000|2020-08-06 10:05:00|11109.7|11107.7|11103.9|11101.9|11109.7|11107.7|11102.8|11100.8|248
1596708600000|2020-08-06 10:10:00|11104.1|11102.1|11105.1|11103.1|11107.7|11105.7|11102.8|11100.8|221
1596708900000|2020-08-06 10:15:00|11105.2|11103.2|11104.7|11102.7|11108.7|11106.7|11103.9|11101.9|264
1596709200000|2020-08-06 10:20:00|11104.6|11102.6|11101.7|11099.7|11109.8|11107.8|11101.6|11099.6|329
1596709500000|2020-08-06 10:25:00|11101.6|11099.6|11097.6|11095.6|11105.1|11103.1|11096.6|11094.6|331
1596709800000|2020-08-06 10:30:00|11097.2|11095.2|11091.2|11089.2|11100.1|11098.1|11090.2|11088.2|991
1596710100000|2020-08-06 10:35:00|11091.3|11089.3|11090.1|11088.1|11091.8|11089.8|11087.4|11085.4|554
1596710400000|2020-08-06 10:40:00|11089.8|11087.8|11091.1|11089.1|11091.1|11089.1|11084.2|11082.2|980
1596710700000|2020-08-06 10:45:00|11090.9|11088.9|11087.4|11085.4|11094.1|11092.1|11084.4|11082.4|766
1596711000000|2020-08-06 10:50:00|11087.3|11085.3|11072.7|11070.7|11087.6|11085.6|11068.6|11066.6|2038
1596711300000|2020-08-06 10:55:00|11073.2|11071.2|11077.2|11075.2|11077.8|11075.8|11070.1|11068.1|951
1596711600000|2020-08-06 11:00:00|11076.6|11074.6|11074.4|11072.4|11078.9|11076.9|11072.1|11070.1|824
1596711900000|2020-08-06 11:05:00|11074.6|11072.6|11081.6|11079.6|11082.1|11080.1|11070.7|11068.7|745
1596712200000|2020-08-06 11:10:00|11081.4|11079.4|11086.6|11084.6|11088.3|11086.3|11080.1|11078.1|793
1596712500000|2020-08-06 11:15:00|11087.1|11085.1|11086.4|11084.4|11089.7|11087.7|11083.3|11081.3|683
1596712800000|2020-08-06 11:20:00|11086.6|11084.6|11083.9|11081.9|11087.6|11085.6|11083.3|11081.3|388
1596713100000|2020-08-06 11:25:00|11083.6|11081.6|11090.8|11088.8|11091.1|11089.1|11078.8|11076.8|762
1596713400000|2020-08-06 11:30:00|11090.7|11088.7|11093.8|11091.8|11098.2|11096.2|11089.4|11087.4|1051
1596713700000|2020-08-06 11:35:00|11093.9|11091.9|11092.2|11090.2|11095.4|11093.4|11091.9|11089.9|328
1596714000000|2020-08-06 11:40:00|11092.1|11090.1|11085.2|11083.2|11094.4|11092.4|11084.2|11082.2|551
1596714300000|2020-08-06 11:45:00|11084.8|11082.8|11065.1|11063.1|11085.9|11083.9|11064.8|11062.8|1504
1596714600000|2020-08-06 11:50:00|11066.6|11064.6|11074.1|11072.1|11075.4|11073.4|11064.8|11062.8|1305
1596714900000|2020-08-06 11:55:00|11073.9|11071.9|11090.1|11088.1|11095.2|11093.2|11072.2|11070.2|2447
1596715200000|2020-08-06 12:00:00|11089.8|11087.8|11082.3|11080.3|11090.6|11088.6|11080.9|11078.9|1094
1596715500000|2020-08-06 12:05:00|11082.1|11080.1|11088.1|11086.1|11089.7|11087.7|11077.8|11075.8|930
1596715800000|2020-08-06 12:10:00|11087.9|11085.9|11091.6|11089.6|11091.6|11089.6|11085.3|11083.3|625
1596716100000|2020-08-06 12:15:00|11090.7|11088.7|11090.7|11088.7|11092.2|11090.2|11084.4|11082.4|802
1596716400000|2020-08-06 12:20:00|11090.8|11088.8|11089.3|11087.3|11091.9|11089.9|11088.6|11086.6|451
1596716700000|2020-08-06 12:25:00|11089.7|11087.7|11091.3|11089.3|11092.9|11090.9|11082.3|11080.3|680
1596717000000|2020-08-06 12:30:00|11101.4|11099.4|11111.8|11109.8|11118.6|11116.6|11094.4|11092.4|4035
1596717300000|2020-08-06 12:35:00|11111.9|11109.9|11112.8|11110.8|11116.6|11114.6|11108.1|11106.1|1525
1596717600000|2020-08-06 12:40:00|11112.9|11110.9|11122.3|11120.3|11124.1|11122.1|11112.8|11110.8|2527
1596717900000|2020-08-06 12:45:00|11122.1|11120.1|11117.8|11115.8|11127.1|11125.1|11117.2|11115.2|1482
1596718200000|2020-08-06 12:50:00|11117.6|11115.6|11121.4|11119.4|11123.6|11121.6|11115.8|11113.8|1145
1596718500000|2020-08-06 12:55:00|11121.6|11119.6|11118.7|11116.7|11123.2|11121.2|11117.7|11115.7|931
1596718800000|2020-08-06 13:00:00|11118.9|11116.9|11111.6|11109.6|11118.9|11116.9|11110.6|11108.6|1173
1596719100000|2020-08-06 13:05:00|11111.7|11109.7|11110.1|11108.1|11116.1|11114.1|11109.3|11107.3|1149
1596719400000|2020-08-06 13:10:00|11110.6|11108.6|11111.1|11109.1|11113.3|11111.3|11108.9|11106.9|1220
1596719700000|2020-08-06 13:15:00|11110.9|11108.9|11109.1|11107.1|11115.3|11113.3|11109.1|11107.1|828
1596720000000|2020-08-06 13:20:00|11108.9|11106.9|11106.4|11104.4|11109.1|11107.1|11106.1|11104.1|991
1596720300000|2020-08-06 13:25:00|11106.6|11104.6|11112.8|11110.8|11114.1|11112.1|11102.1|11100.1|2102
1596720600000|2020-08-06 13:30:00|11112.3|11111.3|11114.8|11113.8|11132.7|11131.7|11108.9|11107.9|11623
1596720900000|2020-08-06 13:35:00|11115.6|11114.6|11100.3|11099.3|11118.9|11117.9|11093.9|11092.9|9771
1596721200000|2020-08-06 13:40:00|11100.8|11099.8|11110.4|11109.4|11114.8|11113.8|11100.8|11099.8|6770
1596721500000|2020-08-06 13:45:00|11110.6|11109.6|11099.4|11098.4|11115.1|11114.1|11096.3|11095.3|6038
1596721800000|2020-08-06 13:50:00|11099.8|11098.8|11109.1|11108.1|11111.9|11110.9|11086.6|11085.6|6808
1596722100000|2020-08-06 13:55:00|11108.6|11107.6|11130.7|11129.7|11130.7|11129.7|11102.3|11101.3|6683
1596722400000|2020-08-06 14:00:00|11130.6|11129.6|11125.8|11124.8|11133.1|11132.1|11120.6|11119.6|4836
1596722700000|2020-08-06 14:05:00|11125.6|11124.6|11129.1|11128.1|11132.8|11131.8|11120.3|11119.3|4246
1596723000000|2020-08-06 14:10:00|11129.5|11128.5|11143.6|11142.6|11152|11151|11126.7|11125.7|7778
1596723300000|2020-08-06 14:15:00|11144|11143|11145|11144|11148.7|11147.7|11139|11138|4307
1596723600000|2020-08-06 14:20:00|11144.5|11143.5|11156.7|11155.7|11157.5|11156.5|11142.4|11141.4|4204
1596723900000|2020-08-06 14:25:00|11156.1|11155.1|11146.7|11145.7|11159.7|11158.7|11145.4|11144.4|4232
1596724200000|2020-08-06 14:30:00|11146.5|11145.5|11140.7|11139.7|11151.7|11150.7|11138.9|11137.9|3759
1596724500000|2020-08-06 14:35:00|11141.1|11140.1|11140.5|11139.5|11152|11151|11139.5|11138.5|3900
1596724800000|2020-08-06 14:40:00|11140.2|11139.2|11110.1|11109.1|11142.4|11141.4|11102.2|11101.2|7111
1596725100000|2020-08-06 14:45:00|11110.5|11109.5|11111.6|11110.6|11117.6|11116.6|11108|11107|4086
1596725400000|2020-08-06 14:50:00|11111.2|11110.2|11110.9|11109.9|11111.2|11110.2|11094.2|11093.2|5095
1596725700000|2020-08-06 14:55:00|11110.6|11109.6|11125.9|11124.9|11130|11129|11108.7|11107.7|4916
1596726000000|2020-08-06 15:00:00|11125.4|11124.4|11135.2|11134.2|11135.6|11134.6|11119.6|11118.6|4046
1596726300000|2020-08-06 15:05:00|11135.5|11134.5|11138.9|11137.9|11143.6|11142.6|11135.5|11134.5|3917
1596726600000|2020-08-06 15:10:00|11139|11138|11135.2|11134.2|11142.9|11141.9|11131.7|11130.7|3119
1596726900000|2020-08-06 15:15:00|11134.9|11133.9|11142.2|11141.2|11142.5|11141.5|11132.9|11131.9|2716
1596727200000|2020-08-06 15:20:00|11142.4|11141.4|11143.1|11142.1|11153.2|11152.2|11142.2|11141.2|5030
1596727500000|2020-08-06 15:25:00|11142.7|11141.7|11129.2|11128.2|11143|11142|11127.4|11126.4|4936
1596727800000|2020-08-06 15:30:00|11129.5|11128.5|11141.5|11140.5|11143.1|11142.1|11125.7|11124.7|4264
1596728100000|2020-08-06 15:35:00|11141.2|11140.2|11136.9|11135.9|11147.5|11146.5|11136.9|11135.9|3331
1596728400000|2020-08-06 15:40:00|11137.2|11136.2|11137|11136|11142.5|11141.5|11125.6|11124.6|3660
1596728700000|2020-08-06 15:45:00|11137.4|11136.4|11141.5|11140.5|11149.7|11148.7|11135.4|11134.4|4015
1596729000000|2020-08-06 15:50:00|11141.6|11140.6|11136.2|11135.2|11144.2|11143.2|11132|11131|3233
1596729300000|2020-08-06 15:55:00|11135.7|11134.7|11139|11138|11144.5|11143.5|11131.5|11130.5|3051
1596729600000|2020-08-06 16:00:00|11138.7|11137.7|11148|11147|11150.1|11149.1|11135.5|11134.5|3349
1596729900000|2020-08-06 16:05:00|11148.2|11147.2|11154.6|11153.6|11158.9|11157.9|11145.2|11144.2|3596
1596730200000|2020-08-06 16:10:00|11155|11154|11162.5|11161.5|11164.9|11163.9|11149|11148|4433
1596730500000|2020-08-06 16:15:00|11163|11162|11159.5|11158.5|11164.2|11163.2|11155.1|11154.1|2485
1596730800000|2020-08-06 16:20:00|11159.7|11158.7|11173.5|11172.5|11174.5|11173.5|11159.7|11158.7|3807
1596731100000|2020-08-06 16:25:00|11173.4|11172.4|11164.2|11163.2|11173.5|11172.5|11164.1|11163.1|2342
1596731400000|2020-08-06 16:30:00|11164.1|11163.1|11162|11161|11166.6|11165.6|11157.2|11156.2|2369
1596731700000|2020-08-06 16:35:00|11162.6|11161.6|11170.5|11169.5|11174|11173|11159.6|11158.6|2322
1596732000000|2020-08-06 16:40:00|11169.5|11168.5|11172.2|11171.2|11173.7|11172.7|11165.4|11164.4|2107
1596732300000|2020-08-06 16:45:00|11172.5|11171.5|11173.2|11172.2|11173.4|11172.4|11167|11166|1643
1596732600000|2020-08-06 16:50:00|11173.6|11172.6|11180.2|11179.2|11182.7|11181.7|11173.6|11172.6|3965
1596732900000|2020-08-06 16:55:00|11180.4|11179.4|11185.1|11184.1|11185.6|11184.6|11174.7|11173.7|2621
1596733200000|2020-08-06 17:00:00|11185|11184|11181.9|11180.9|11185|11184|11176.2|11175.2|2055
1596733500000|2020-08-06 17:05:00|11181.7|11180.7|11176.6|11175.6|11182.6|11181.6|11174|11173|1908
1596733800000|2020-08-06 17:10:00|11176.7|11175.7|11182.2|11181.2|11182.7|11181.7|11176.6|11175.6|1362
1596734100000|2020-08-06 17:15:00|11182|11181|11180|11179|11184.9|11183.9|11176.9|11175.9|1388
1596734400000|2020-08-06 17:20:00|11179.9|11178.9|11194|11193|11194.1|11193.1|11179.9|11178.9|2739
1596734700000|2020-08-06 17:25:00|11193.7|11192.7|11187|11186|11194|11193|11184.5|11183.5|2030
1596735000000|2020-08-06 17:30:00|11187.1|11186.1|11185.2|11184.2|11194.7|11193.7|11184.2|11183.2|2035
1596735300000|2020-08-06 17:35:00|11185.1|11184.1|11191.2|11190.2|11191.6|11190.6|11185|11184|1282
1596735600000|2020-08-06 17:40:00|11191.4|11190.4|11187|11186|11193.9|11192.9|11185.7|11184.7|1257
1596735900000|2020-08-06 17:45:00|11187.1|11186.1|11198|11197|11198.5|11197.5|11183.4|11182.4|2243
1596736200000|2020-08-06 17:50:00|11199.4|11198.4|11208.7|11207.7|11209.2|11208.2|11196.4|11195.4|3689
1596736500000|2020-08-06 17:55:00|11209|11208|11206.5|11205.5|11209.5|11208.5|11200.5|11199.5|2332
1596736800000|2020-08-06 18:00:00|11206.4|11205.4|11221.7|11220.7|11225.1|11224.1|11205.4|11204.4|7172
1596737100000|2020-08-06 18:05:00|11221.9|11220.9|11228.1|11227.1|11228.7|11227.7|11219.9|11218.9|3442
1596737400000|2020-08-06 18:10:00|11228|11227|11227.2|11226.2|11229.7|11228.7|11223.2|11222.2|3147
1596737700000|2020-08-06 18:15:00|11227.5|11226.5|11227|11226|11232.5|11231.5|11224.2|11223.2|2780
1596738000000|2020-08-06 18:20:00|11226.9|11225.9|11234.5|11233.5|11235|11234|11226.7|11225.7|3035
1596738300000|2020-08-06 18:25:00|11234.2|11233.2|11240.9|11239.9|11242.5|11241.5|11230.2|11229.2|3090
1596738600000|2020-08-06 18:30:00|11240.7|11239.7|11249.2|11248.2|11254.4|11253.4|11240|11239|4517
1596738900000|2020-08-06 18:35:00|11249.4|11248.4|11250|11249|11250.9|11249.9|11241.9|11240.9|3045
1596739200000|2020-08-06 18:40:00|11250.1|11249.1|11258.5|11257.5|11259.9|11258.9|11246.7|11245.7|3208
1596739500000|2020-08-06 18:45:00|11258.6|11257.6|11249.7|11248.7|11258.9|11257.9|11246.4|11245.4|2924
1596739800000|2020-08-06 18:50:00|11249.9|11248.9|11260|11259|11265|11264|11249.7|11248.7|3883
1596740100000|2020-08-06 18:55:00|11259.9|11258.9|11261.5|11260.5|11267.4|11266.4|11259.7|11258.7|2418
1596740400000|2020-08-06 19:00:00|11261.6|11260.6|11261.2|11260.2|11267.1|11266.1|11256|11255|3320
1596740700000|2020-08-06 19:05:00|11260.7|11259.7|11257.1|11256.1|11261.5|11260.5|11250.5|11249.5|3398
1596741000000|2020-08-06 19:10:00|11257|11256|11264.7|11263.7|11269.6|11268.6|11255.9|11254.9|2893
1596741300000|2020-08-06 19:15:00|11264.4|11263.4|11279.7|11278.7|11281|11280|11263.9|11262.9|4444
1596741600000|2020-08-06 19:20:00|11279.1|11278.1|11270.1|11269.1|11282.6|11281.6|11269.5|11268.5|3807
1596741900000|2020-08-06 19:25:00|11269|11268|11267.8|11266.8|11270.7|11269.7|11257.1|11256.1|4225
1596742200000|2020-08-06 19:30:00|11268|11267|11262.8|11261.8|11275.3|11274.3|11262|11261|3986
1596742500000|2020-08-06 19:35:00|11263.1|11262.1|11266.3|11265.3|11271|11270|11252.3|11251.3|4686
1596742800000|2020-08-06 19:40:00|11266.1|11265.1|11256.3|11255.3|11269|11268|11255.8|11254.8|3615
1596743100000|2020-08-06 19:45:00|11256.1|11255.1|11248.1|11247.1|11264.1|11263.1|11248.1|11247.1|4267
1596743400000|2020-08-06 19:50:00|11248.2|11247.2|11271.6|11270.6|11271.6|11270.6|11245.1|11244.1|5786
1596743700000|2020-08-06 19:55:00|11271|11270|11264.8|11263.8|11271.6|11270.6|11255.8|11254.8|8231
1596744000000|2020-08-06 20:00:00|11266|11265|11266.1|11264.1|11269.8|11267.8|11257.6|11255.6|2858
1596744300000|2020-08-06 20:05:00|11266.2|11264.2|11265.3|11263.3|11272.3|11270.3|11264.6|11262.6|1645
1596744600000|2020-08-06 20:10:00|11265.2|11263.2|11272.1|11267.1|11272.5|11270.5|11264.5|11262.5|1548
1596744900000|2020-08-06 20:15:00|11271.9|11266.9|11271.3|11266.3|11272.4|11267.4|11269.8|11264.8|0
1596745200000|2020-08-06 20:20:00|11271.2|11266.2|11268.5|11263.5|11271.2|11266.2|11268.2|11263.2|0
1596745500000|2020-08-06 20:25:00|11268.7|11263.7|11268.9|11263.9|11270|11265|11267.2|11262.2|0
1596745800000|2020-08-06 20:30:00|11269.3|11267.3|11269.3|11267.3|11269.6|11267.6|11264.6|11262.6|558
1596746100000|2020-08-06 20:35:00|11269.1|11267.1|11271.6|11269.6|11272.1|11270.1|11267.6|11265.6|274
1596746400000|2020-08-06 20:40:00|11271.3|11269.3|11272.8|11270.8|11274.1|11272.1|11270.8|11268.8|350
1596746700000|2020-08-06 20:45:00|11273.6|11271.6|11273.8|11271.8|11274.3|11272.3|11271.1|11269.1|459
1596747000000|2020-08-06 20:50:00|11273.6|11271.6|11272.6|11270.6|11274.3|11272.3|11272.1|11270.1|260
1596747300000|2020-08-06 20:55:00|11271.6|11269.6|11268.6|11263.6|11272.1|11270.1|11266.6|11263.5|293
1596747600000|2020-08-06 21:00:00|11268.8|11263.8|11270.2|11265.2|11270.7|11265.7|11268.4|11263.4|0
1596747900000|2020-08-06 21:05:00|11270.6|11265.6|11272.9|11267.9|11272.9|11267.9|11270.2|11265.2|0
1596748200000|2020-08-06 21:10:00|11272.5|11267.5|11271.4|11266.4|11273.5|11268.5|11268.8|11263.8|0
1596748500000|2020-08-06 21:15:00|11271.3|11266.3|11269.7|11264.7|11272|11267|11269.7|11264.7|0
1596748800000|2020-08-06 21:20:00|11270.1|11265.1|11270.5|11265.5|11271.7|11266.7|11269.7|11264.7|0
1596749100000|2020-08-06 21:25:00|11270.4|11265.4|11272.2|11267.2|11272.2|11267.2|11270.1|11265.1|0
1596749400000|2020-08-06 21:30:00|11272.8|11267.8|11271.9|11266.9|11272.9|11267.9|11271.9|11266.9|0
1596749700000|2020-08-06 21:35:00|11272.1|11267.1|11271.9|11266.9|11272.6|11267.6|11271.9|11266.9|0
1596750000000|2020-08-06 21:40:00|11272|11267|11272.2|11267.2|11272.2|11267.2|11271.7|11266.7|0
1596750300000|2020-08-06 21:45:00|11272.3|11267.3|11272.9|11267.9|11273.2|11268.2|11272.3|11267.3|0
1596750600000|2020-08-06 21:50:00|11273|11268|11272.2|11267.2|11273|11268|11272.2|11267.2|0
1596750900000|2020-08-06 21:55:00|11272|11267|11272.2|11267.2|11272.8|11267.8|11272|11267|0
1596751200000|2020-08-06 22:00:00|11269.6|11267.6|11265.5|11263.5|11271.6|11269.6|11261.3|11259.3|583
1596751500000|2020-08-06 22:05:00|11265.6|11263.6|11265.5|11263.5|11267.7|11265.7|11264.7|11262.7|131
1596751800000|2020-08-06 22:10:00|11265.7|11263.7|11264.1|11262.1|11266.7|11264.7|11262|11260|149
1596752100000|2020-08-06 22:15:00|11264.8|11262.8|11258.8|11256.8|11265.1|11263.1|11258|11256|234
1596752400000|2020-08-06 22:20:00|11260.2|11258.2|11266.8|11264.8|11267.2|11265.2|11259|11257|246
1596752700000|2020-08-06 22:25:00|11266.7|11264.7|11266.5|11264.5|11267.5|11265.5|11265.1|11263.1|85
1596753000000|2020-08-06 22:30:00|11266.3|11264.3|11267.1|11265.1|11268.2|11266.2|11266|11264|76
1596753300000|2020-08-06 22:35:00|11267|11265|11263|11261|11267|11265|11262.3|11260.3|85
1596753600000|2020-08-06 22:40:00|11263.2|11261.2|11266.5|11264.5|11267.3|11265.3|11263.2|11261.2|90
1596753900000|2020-08-06 22:45:00|11266.3|11264.3|11266.6|11264.6|11267.3|11265.3|11266|11264|38
1596754200000|2020-08-06 22:50:00|11266.7|11264.7|11266|11264|11267.3|11265.3|11265.5|11263.5|67
1596754500000|2020-08-06 22:55:00|11266.1|11264.1|11260.3|11258.3|11266.5|11264.5|11259.7|11257.7|197
1596754800000|2020-08-06 23:00:00|11260|11258|11262.6|11260.6|11264.6|11262.6|11260|11258|188
1596755100000|2020-08-06 23:05:00|11261.8|11259.8|11258.2|11256.2|11262|11260|11258.2|11256.2|204
1596755400000|2020-08-06 23:10:00|11256.6|11254.6|11261.6|11259.6|11262|11260|11256.6|11254.6|153
1596755700000|2020-08-06 23:15:00|11261.7|11259.7|11261.1|11259.1|11262.3|11260.3|11260.5|11258.5|49
1596756000000|2020-08-06 23:20:00|11260.8|11258.8|11261.5|11259.5|11262.6|11260.6|11260.7|11258.7|51
1596756300000|2020-08-06 23:25:00|11261.6|11259.6|11262.2|11260.2|11263|11261|11261.2|11259.2|65
1596756600000|2020-08-06 23:30:00|11262.3|11260.3|11264.1|11262.1|11264.6|11262.6|11261.6|11259.6|89
1596756900000|2020-08-06 23:35:00|11264.3|11262.3|11263.2|11261.2|11264.7|11262.7|11262.2|11260.2|112
1596757200000|2020-08-06 23:40:00|11263.3|11261.3|11262.2|11260.2|11263.5|11261.5|11261.8|11259.8|48
1596757500000|2020-08-06 23:45:00|11262.6|11260.6|11261.1|11259.1|11263|11261|11260.1|11258.1|159
1596757800000|2020-08-06 23:50:00|11261|11259|11262.1|11260.1|11263.2|11261.2|11258.5|11256.5|183
1596758100000|2020-08-06 23:55:00|11262|11260|11261.7|11259.7|11266.3|11264.3|11261.1|11259.1|278
1596758400000|2020-08-07 00:00:00|11261.5|11259.5|11259.3|11257.3|11263.2|11261.2|11255|11253|457
1596758700000|2020-08-07 00:05:00|11259.5|11257.5|11258.1|11256.1|11261.7|11259.7|11256.5|11254.5|252
1596759000000|2020-08-07 00:10:00|11258|11256|11257|11255|11258|11256|11252.2|11250.2|291
1596759300000|2020-08-07 00:15:00|11256.5|11254.5|11259.7|11257.7|11261.8|11259.8|11253|11251|269
1596759600000|2020-08-07 00:20:00|11260.1|11258.1|11286.7|11284.7|11286.7|11284.7|11259.7|11257.7|1098
1596759900000|2020-08-07 00:25:00|11287|11285|11281.7|11279.7|11292|11290|11276.1|11274.1|1172
1596760200000|2020-08-07 00:30:00|11282.3|11280.3|11283.5|11281.5|11284.1|11282.1|11277.6|11275.6|348
1596760500000|2020-08-07 00:35:00|11282.7|11280.7|11279.6|11277.6|11282.7|11280.7|11274.3|11272.3|438
1596760800000|2020-08-07 00:40:00|11279.5|11277.5|11280.7|11278.7|11282.6|11280.6|11276.7|11274.7|196
1596761100000|2020-08-07 00:45:00|11280.8|11278.8|11277.3|11275.3|11281.3|11279.3|11274.5|11272.5|209
1596761400000|2020-08-07 00:50:00|11277.2|11275.2|11275.5|11273.5|11277.3|11275.3|11272.8|11270.8|250
1596761700000|2020-08-07 00:55:00|11275.7|11273.7|11277.8|11275.8|11278.8|11276.8|11274.5|11272.5|212
1596762000000|2020-08-07 01:00:00|11277.7|11275.7|11262.7|11260.7|11281|11279|11258|11256|1022
1596762300000|2020-08-07 01:05:00|11264.1|11262.1|11261|11259|11265.8|11263.8|11259.3|11257.3|327
1596762600000|2020-08-07 01:10:00|11261.2|11259.2|11273.5|11271.5|11274.3|11272.3|11260.3|11258.3|404
1596762900000|2020-08-07 01:15:00|11273.3|11271.3|11270.3|11268.3|11277.3|11275.3|11262.7|11260.7|529
1596763200000|2020-08-07 01:20:00|11270.2|11268.2|11269|11267|11274|11272|11266.5|11264.5|252
1596763500000|2020-08-07 01:25:00|11269.1|11267.1|11263.8|11261.8|11269.5|11267.5|11260.8|11258.8|407
1596763800000|2020-08-07 01:30:00|11263.7|11261.7|11264.3|11262.3|11267.6|11265.6|11260.7|11258.7|438
1596764100000|2020-08-07 01:35:00|11264.2|11262.2|11264.8|11262.8|11268.3|11266.3|11259.6|11257.6|438
1596764400000|2020-08-07 01:40:00|11264.7|11262.7|11264.5|11262.5|11267.6|11265.6|11262.6|11260.6|233
1596764700000|2020-08-07 01:45:00|11264.8|11262.8|11274|11272|11274.1|11272.1|11264.8|11262.8|347
1596765000000|2020-08-07 01:50:00|11273.8|11271.8|11269.3|11267.3|11274.7|11272.7|11269.2|11267.2|263
1596765300000|2020-08-07 01:55:00|11269.5|11267.5|11269|11267|11271.6|11269.6|11266.2|11264.2|223
1596765600000|2020-08-07 02:00:00|11268.8|11266.8|11268.7|11266.7|11272.2|11270.2|11266|11264|238
1596765900000|2020-08-07 02:05:00|11269.2|11267.2|11268.3|11266.3|11273.5|11271.5|11267.7|11265.7|384
1596766200000|2020-08-07 02:10:00|11267.8|11265.8|11261.1|11259.1|11268.5|11266.5|11261.1|11259.1|349
1596766500000|2020-08-07 02:15:00|11261|11259|11255.3|11253.3|11263.1|11261.1|11255.2|11253.2|498
1596766800000|2020-08-07 02:20:00|11254.7|11252.7|11258.1|11256.1|11259.8|11257.8|11254.5|11252.5|328
1596767100000|2020-08-07 02:25:00|11257.8|11255.8|11240.3|11238.3|11257.8|11255.8|11240|11238|1223
1596767400000|2020-08-07 02:30:00|11240.2|11238.2|11235|11233|11240.5|11238.5|11228.3|11226.3|1494
1596767700000|2020-08-07 02:35:00|11234.8|11232.8|11240.1|11238.1|11241.6|11239.6|11234.3|11232.3|746
1596768000000|2020-08-07 02:40:00|11240|11238|11239.8|11237.8|11240.3|11238.3|11236.1|11234.1|479
1596768300000|2020-08-07 02:45:00|11239.7|11237.7|11239.2|11237.2|11241.6|11239.6|11237.3|11235.3|402
1596768600000|2020-08-07 02:50:00|11239.3|11237.3|11240|11238|11242.3|11240.3|11238|11236|322
1596768900000|2020-08-07 02:55:00|11240.1|11238.1|11242.8|11240.8|11243|11241|11237.6|11235.6|345
1596769200000|2020-08-07 03:00:00|11242.6|11240.6|11243.5|11241.5|11244.3|11242.3|11239.3|11237.3|348
1596769500000|2020-08-07 03:05:00|11243.8|11241.8|11237.3|11235.3|11243.8|11241.8|11235.1|11233.1|295
1596769800000|2020-08-07 03:10:00|11237.1|11235.1|11234.6|11232.6|11237.3|11235.3|11227.8|11225.8|595
1596770100000|2020-08-07 03:15:00|11234.8|11232.8|11238|11236|11241.6|11239.6|11233.7|11231.7|364
1596770400000|2020-08-07 03:20:00|11237.8|11235.8|11237.3|11235.3|11238.8|11236.8|11230.2|11228.2|343
1596770700000|2020-08-07 03:25:00|11237.1|11235.1|11221.3|11219.3|11238.6|11236.6|11220.5|11218.5|1030
1596771000000|2020-08-07 03:30:00|11221.6|11219.6|11222.3|11220.3|11224.8|11222.8|11217.5|11215.5|881
1596771300000|2020-08-07 03:35:00|11222.2|11220.2|11219.7|11217.7|11224.7|11222.7|11219.7|11217.7|449
1596771600000|2020-08-07 03:40:00|11219.6|11217.6|11213.8|11211.8|11221|11219|11211.2|11209.2|895
1596771900000|2020-08-07 03:45:00|11214.1|11212.1|11221.8|11219.8|11223.6|11221.6|11212.8|11210.8|729
1596772200000|2020-08-07 03:50:00|11222|11220|11208.8|11206.8|11222|11220|11207.6|11205.6|680
1596772500000|2020-08-07 03:55:00|11207.8|11205.8|11204.2|11202.2|11210.2|11208.2|11201.3|11199.3|1263
1596772800000|2020-08-07 04:00:00|11203.8|11201.8|11201.5|11199.5|11207.3|11205.3|11193.3|11191.3|1217
1596773100000|2020-08-07 04:05:00|11201.3|11199.3|11201.8|11199.8|11203.6|11201.6|11196.2|11194.2|983
1596773400000|2020-08-07 04:10:00|11202|11200|11206.7|11204.7|11207.6|11205.6|11197.1|11195.1|760
1596773700000|2020-08-07 04:15:00|11206.6|11204.6|11208|11206|11208|11206|11204.2|11202.2|275
1596774000000|2020-08-07 04:20:00|11208.1|11206.1|11210.7|11208.7|11211.3|11209.3|11205.2|11203.2|345
1596774300000|2020-08-07 04:25:00|11210.6|11208.6|11206.8|11204.8|11210.6|11208.6|11206|11204|216
1596774600000|2020-08-07 04:30:00|11207.3|11205.3|11209.8|11207.8|11211.3|11209.3|11203.1|11201.1|405
1596774900000|2020-08-07 04:35:00|11210.1|11208.1|11213.6|11211.6|11214.6|11212.6|11209.7|11207.7|316
1596775200000|2020-08-07 04:40:00|11213.7|11211.7|11214.2|11212.2|11215.5|11213.5|11210.8|11208.8|279
1596775500000|2020-08-07 04:45:00|11214.3|11212.3|11210.3|11208.3|11215.3|11213.3|11209.8|11207.8|263
1596775800000|2020-08-07 04:50:00|11210.5|11208.5|11213.1|11211.1|11214.7|11212.7|11210.2|11208.2|182
1596776100000|2020-08-07 04:55:00|11213|11211|11214.2|11212.2|11214.3|11212.3|11208.6|11206.6|177
1596776400000|2020-08-07 05:00:00|11214.1|11212.1|11202.7|11200.7|11217.8|11215.8|11201.3|11199.3|629
1596776700000|2020-08-07 05:05:00|11202.8|11200.8|11199.8|11197.8|11206.7|11204.7|11198.5|11196.5|352
1596777000000|2020-08-07 05:10:00|11199.6|11197.6|11202.6|11200.6|11203.1|11201.1|11198.1|11196.1|432
1596777300000|2020-08-07 05:15:00|11202.5|11200.5|11202|11200|11205.2|11203.2|11200.8|11198.8|289
1596777600000|2020-08-07 05:20:00|11202.1|11200.1|11204.6|11202.6|11205.5|11203.5|11200.8|11198.8|165
1596777900000|2020-08-07 05:25:00|11204.5|11202.5|11200.8|11198.8|11206.6|11204.6|11200.3|11198.3|289
1596778200000|2020-08-07 05:30:00|11200.3|11198.3|11212.2|11210.2|11213.3|11211.3|11200.2|11198.2|702
1596778500000|2020-08-07 05:35:00|11212.1|11210.1|11220.8|11218.8|11221|11219|11208.5|11206.5|664
1596778800000|2020-08-07 05:40:00|11221.1|11219.1|11219.7|11217.7|11222.6|11220.6|11215.3|11213.3|588
1596779100000|2020-08-07 05:45:00|11219.6|11217.6|11219.3|11217.3|11224.6|11222.6|11216.7|11214.7|558
1596779400000|2020-08-07 05:50:00|11219.5|11217.5|11220.7|11218.7|11223.7|11221.7|11216.6|11214.6|462
1596779700000|2020-08-07 05:55:00|11220.6|11218.6|11219.7|11217.7|11222.3|11220.3|11218.3|11216.3|194
1596780000000|2020-08-07 06:00:00|11221.7|11219.7|11223.8|11221.8|11228.3|11226.3|11220.3|11218.3|762
1596780300000|2020-08-07 06:05:00|11224|11222|11221.1|11219.1|11228.2|11226.2|11220.7|11218.7|387
1596780600000|2020-08-07 06:10:00|11221|11219|11218.5|11216.5|11222|11220|11214|11212|422
1596780900000|2020-08-07 06:15:00|11218.6|11216.6|11231|11229|11233.3|11231.3|11218.6|11216.6|674
1596781200000|2020-08-07 06:20:00|11231.3|11229.3|11224.1|11222.1|11231.5|11229.5|11223.8|11221.8|328
1596781500000|2020-08-07 06:25:00|11224|11222|11232|11230|11232.7|11230.7|11221.8|11219.8|408
1596781800000|2020-08-07 06:30:00|11232.3|11230.3|11229.6|11227.6|11235.3|11233.3|11227.6|11225.6|457
1596782100000|2020-08-07 06:35:00|11229.5|11227.5|11228.1|11226.1|11231.3|11229.3|11226.8|11224.8|274
1596782400000|2020-08-07 06:40:00|11228.2|11226.2|11223.5|11221.5|11228.2|11226.2|11222.6|11220.6|273
1596782700000|2020-08-07 06:45:00|11223.6|11221.6|11221|11219|11224.8|11222.8|11218.1|11216.1|355
1596783000000|2020-08-07 06:50:00|11222|11220|11219.8|11217.8|11222.5|11220.5|11217.7|11215.7|206
1596783300000|2020-08-07 06:55:00|11220|11218|11212.7|11210.7|11221.1|11219.1|11210.7|11208.7|508
1596783600000|2020-08-07 07:00:00|11212.3|11210.3|11220.8|11218.8|11228.6|11226.6|11207.5|11205.5|1260
1596783900000|2020-08-07 07:05:00|11220.6|11218.6|11211|11209|11222.2|11220.2|11206.5|11204.5|770
1596784200000|2020-08-07 07:10:00|11210.5|11208.5|11212.6|11210.6|11213.7|11211.7|11203.2|11201.2|527
1596784500000|2020-08-07 07:15:00|11212.7|11210.7|11221|11219|11223|11221|11211.1|11209.1|518
1596784800000|2020-08-07 07:20:00|11220.8|11218.8|11229.1|11227.1|11233.2|11231.2|11216.3|11214.3|830
1596785100000|2020-08-07 07:25:00|11229|11227|11231.3|11229.3|11237.1|11235.1|11228.8|11226.8|653
1596785400000|2020-08-07 07:30:00|11230.7|11228.7|11232.8|11230.8|11236.8|11234.8|11229|11227|502
1596785700000|2020-08-07 07:35:00|11232.7|11230.7|11234|11232|11239.8|11237.8|11230.3|11228.3|597
1596786000000|2020-08-07 07:40:00|11233.7|11231.7|11233.8|11231.8|11238.7|11236.7|11232.6|11230.6|319
1596786300000|2020-08-07 07:45:00|11233.7|11231.7|11237.6|11235.6|11239.5|11237.5|11231|11229|477
1596786600000|2020-08-07 07:50:00|11237.7|11235.7|11232.1|11230.1|11240.2|11238.2|11231.6|11229.6|418
1596786900000|2020-08-07 07:55:00|11232.2|11230.2|11244.5|11242.5|11245.7|11243.7|11227.7|11225.7|842
1596787200000|2020-08-07 08:00:00|11244.6|11242.6|11239.8|11237.8|11248.6|11246.6|11238.5|11236.5|773
1596787500000|2020-08-07 08:05:00|11239.7|11237.7|11224.5|11222.5|11240.2|11238.2|11222.8|11220.8|745
1596787800000|2020-08-07 08:10:00|11224.2|11222.2|11228.7|11226.7|11230.5|11228.5|11222.8|11220.8|505
1596788100000|2020-08-07 08:15:00|11229|11227|11231.3|11229.3|11233.1|11231.1|11224.3|11222.3|383
1596788400000|2020-08-07 08:20:00|11231.2|11229.2|11221.3|11219.3|11231.2|11229.2|11218.5|11216.5|394
1596788700000|2020-08-07 08:25:00|11221.2|11219.2|11217|11215|11223.3|11221.3|11216.7|11214.7|453
1596789000000|2020-08-07 08:30:00|11216.8|11214.8|11216.7|11214.7|11223.2|11221.2|11215.1|11213.1|543
1596789300000|2020-08-07 08:35:00|11216.6|11214.6|11216.8|11214.8|11218.5|11216.5|11212.1|11210.1|489
1596789600000|2020-08-07 08:40:00|11216.5|11214.5|11217.5|11215.5|11220.5|11218.5|11214.1|11212.1|483
1596789900000|2020-08-07 08:45:00|11217.3|11215.3|11221.7|11219.7|11222.3|11220.3|11214.8|11212.8|283
1596790200000|2020-08-07 08:50:00|11221.6|11219.6|11224|11222|11224.3|11222.3|11220.3|11218.3|332
1596790500000|2020-08-07 08:55:00|11224.1|11222.1|11225.7|11223.7|11226.3|11224.3|11223|11221|296
1596790800000|2020-08-07 09:00:00|11225.6|11223.6|11213.7|11211.7|11228.3|11226.3|11213.7|11211.7|458
1596791100000|2020-08-07 09:05:00|11213.6|11211.6|11211.3|11209.3|11214.1|11212.1|11204.5|11202.5|912
1596791400000|2020-08-07 09:10:00|11211.6|11209.6|11204.5|11202.5|11212.8|11210.8|11204.5|11202.5|469
1596791700000|2020-08-07 09:15:00|11204|11202|11210.2|11208.2|11213.6|11211.6|11199.5|11197.5|894
1596792000000|2020-08-07 09:20:00|11210.3|11208.3|11211.3|11209.3|11211.3|11209.3|11205.2|11203.2|354
1596792300000|2020-08-07 09:25:00|11210.8|11208.8|11209.3|11207.3|11210.8|11208.8|11201.3|11199.3|379
1596792600000|2020-08-07 09:30:00|11209.2|11207.2|11207.2|11205.2|11213.3|11211.3|11203.5|11201.5|282
1596792900000|2020-08-07 09:35:00|11207.1|11205.1|11214.6|11212.6|11215.7|11213.7|11205.3|11203.3|333
1596793200000|2020-08-07 09:40:00|11214|11212|11217.1|11215.1|11217.3|11215.3|11212.5|11210.5|351
1596793500000|2020-08-07 09:45:00|11217.2|11215.2|11215.5|11213.5|11219.8|11217.8|11215.5|11213.5|257
1596793800000|2020-08-07 09:50:00|11216|11214|11219.7|11217.7|11220|11218|11212.5|11210.5|327
1596794100000|2020-08-07 09:55:00|11219.8|11217.8|11217.3|11215.3|11220|11218|11215|11213|217
1596794400000|2020-08-07 10:00:00|11217.5|11215.5|11218.5|11216.5|11219.7|11217.7|11213.1|11211.1|209
1596794700000|2020-08-07 10:05:00|11218.3|11216.3|11212.2|11210.2|11222|11220|11209.7|11207.7|359
1596795000000|2020-08-07 10:10:00|11212|11210|11213.6|11211.6|11214.8|11212.8|11209.6|11207.6|232
1596795300000|2020-08-07 10:15:00|11213.5|11211.5|11208.8|11206.8|11214.8|11212.8|11208.5|11206.5|262
1596795600000|2020-08-07 10:20:00|11208.5|11206.5|11217.1|11215.1|11218.5|11216.5|11206.3|11204.3|299
1596795900000|2020-08-07 10:25:00|11217|11215|11215.7|11213.7|11219.1|11217.1|11215.5|11213.5|164
1596796200000|2020-08-07 10:30:00|11216.2|11214.2|11211|11209|11216.7|11214.7|11209.3|11207.3|269
1596796500000|2020-08-07 10:35:00|11211.1|11209.1|11216.2|11214.2|11216.8|11214.8|11210|11208|278
1596796800000|2020-08-07 10:40:00|11216.1|11214.1|11216.5|11214.5|11218.3|11216.3|11213.6|11211.6|267
1596797100000|2020-08-07 10:45:00|11217.5|11215.5|11219.7|11217.7|11221|11219|11216.6|11214.6|206
1596797400000|2020-08-07 10:50:00|11219.8|11217.8|11224.3|11222.3|11225.2|11223.2|11218.6|11216.6|346
1596797700000|2020-08-07 10:55:00|11224.2|11222.2|11225.3|11223.3|11226.7|11224.7|11222.2|11220.2|268
1596798000000|2020-08-07 11:00:00|11226.2|11224.2|11225.7|11223.7|11231.8|11229.8|11225.1|11223.1|651
1596798300000|2020-08-07 11:05:00|11225.5|11223.5|11224.2|11222.2|11225.8|11223.8|11222.2|11220.2|314
1596798600000|2020-08-07 11:10:00|11224.3|11222.3|11228.1|11226.1|11229.1|11227.1|11223|11221|300
1596798900000|2020-08-07 11:15:00|11228|11226|11222.7|11220.7|11229.1|11227.1|11222.5|11220.5|260
1596799200000|2020-08-07 11:20:00|11222.5|11220.5|11223.5|11221.5|11228.1|11226.1|11220.7|11218.7|311
1596799500000|2020-08-07 11:25:00|11223.6|11221.6|11228.7|11226.7|11229.2|11227.2|11223.6|11221.6|264
1596799800000|2020-08-07 11:30:00|11228.6|11226.6|11227.7|11225.7|11232.6|11230.6|11226.1|11224.1|374
1596800100000|2020-08-07 11:35:00|11227.8|11225.8|11225.5|11223.5|11228.6|11226.6|11222.1|11220.1|370
1596800400000|2020-08-07 11:40:00|11226.1|11224.1|11226.8|11224.8|11228.7|11226.7|11224.3|11222.3|241
1596800700000|2020-08-07 11:45:00|11227.2|11225.2|11228.3|11226.3|11230.2|11228.2|11224.6|11222.6|431
1596801000000|2020-08-07 11:50:00|11228.5|11226.5|11225.1|11223.1|11229.8|11227.8|11223.3|11221.3|304
1596801300000|2020-08-07 11:55:00|11225.2|11223.2|11227.3|11225.3|11227.7|11225.7|11225|11223|191
1596801600000|2020-08-07 12:00:00|11227|11225|11219|11217|11228.2|11226.2|11215|11213|1098
1596801900000|2020-08-07 12:05:00|11220|11218|11216.1|11214.1|11221.1|11219.1|11215.3|11213.3|435
1596802200000|2020-08-07 12:10:00|11216.2|11214.2|11224.3|11222.3|11224.8|11222.8|11215.3|11213.3|528
1596802500000|2020-08-07 12:15:00|11223.8|11221.8|11231.3|11229.3|11231.8|11229.8|11222.7|11220.7|727
1596802800000|2020-08-07 12:20:00|11230.8|11228.8|11235.1|11233.1|11237|11235|11229.5|11227.5|880
1596803100000|2020-08-07 12:25:00|11235.3|11233.3|11231.7|11229.7|11238.6|11236.6|11229.2|11227.2|927
1596803400000|2020-08-07 12:30:00|11231.6|11229.6|11253.8|11251.8|11266.5|11264.5|11231.6|11229.6|5994
1596803700000|2020-08-07 12:35:00|11254|11252|11246.6|11244.6|11254.5|11252.5|11244.6|11242.6|2213
1596804000000|2020-08-07 12:40:00|11246.8|11244.8|11217|11215|11248.8|11246.8|11215.2|11213.2|4946
1596804300000|2020-08-07 12:45:00|11216.6|11214.6|11225.1|11223.1|11229.8|11227.8|11212.6|11210.6|3392
1596804600000|2020-08-07 12:50:00|11224.6|11222.6|11232.5|11230.5|11232.5|11230.5|11220.2|11218.2|1550
1596804900000|2020-08-07 12:55:00|11232.6|11230.6|11228.5|11226.5|11232.6|11230.6|11226|11224|1045
1596805200000|2020-08-07 13:00:00|11228.3|11226.3|11227.3|11225.3|11230.6|11228.6|11224.3|11222.3|934
1596805500000|2020-08-07 13:05:00|11227.6|11225.6|11226.8|11224.8|11229|11227|11223|11221|1166
1596805800000|2020-08-07 13:10:00|11227|11225|11228.1|11226.1|11228.7|11226.7|11224.5|11222.5|961
1596806100000|2020-08-07 13:15:00|11228|11226|11227.5|11225.5|11230.2|11228.2|11224.7|11222.7|1521
1596806400000|2020-08-07 13:20:00|11227.6|11225.6|11225.2|11223.2|11229.3|11227.3|11224.3|11222.3|952
1596806700000|2020-08-07 13:25:00|11225|11223|11243.2|11241.2|11243.2|11241.2|11223|11221|2290
1596807000000|2020-08-07 13:30:00|11242.7|11241.7|11240.8|11239.8|11248.7|11247.7|11216.8|11215.8|13075
1596807300000|2020-08-07 13:35:00|11239.8|11238.8|11226.3|11225.3|11242.2|11241.2|11226.3|11225.3|9012
1596807600000|2020-08-07 13:40:00|11226|11225|11234.8|11233.8|11246.3|11245.3|11219.8|11218.8|10062
1596807900000|2020-08-07 13:45:00|11234.6|11233.6|11253.6|11252.6|11255.2|11254.2|11229.6|11228.6|6348
1596808200000|2020-08-07 13:50:00|11254.3|11253.3|11250.8|11249.8|11255.1|11254.1|11248.1|11247.1|3699
1596808500000|2020-08-07 13:55:00|11251.5|11250.5|11256.1|11255.1|11259.8|11258.8|11244.1|11243.1|4692
1596808800000|2020-08-07 14:00:00|11256.8|11255.8|11239.8|11238.8|11258.5|11257.5|11236.8|11235.8|5131
1596809100000|2020-08-07 14:05:00|11240|11239|11244.3|11243.3|11244.8|11243.8|11226.1|11225.1|6167
1596809400000|2020-08-07 14:10:00|11245.7|11244.7|11243.4|11242.4|11256.9|11255.9|11239.4|11238.4|4037
1596809700000|2020-08-07 14:15:00|11243.2|11242.2|11231|11230|11247.4|11246.4|11229.4|11228.4|3697
1596810000000|2020-08-07 14:20:00|11231.2|11230.2|11229.4|11228.4|11231.8|11230.8|11216.7|11215.7|6173
1596810300000|2020-08-07 14:25:00|11229.7|11228.7|11238.2|11237.2|11239.7|11238.7|11228.8|11227.8|3792
1596810600000|2020-08-07 14:30:00|11238.4|11237.4|11256.2|11255.2|11257.4|11256.4|11236.5|11235.5|5256
1596810900000|2020-08-07 14:35:00|11256.4|11255.4|11242.8|11241.8|11257.8|11256.8|11236.7|11235.7|4030
1596811200000|2020-08-07 14:40:00|11243|11242|11241.7|11240.7|11253.2|11252.2|11237.2|11236.2|5092
1596811500000|2020-08-07 14:45:00|11241.8|11240.8|11252.3|11251.3|11254.2|11253.2|11237.4|11236.4|3545
1596811800000|2020-08-07 14:50:00|11252.2|11251.2|11274.9|11273.9|11276.2|11275.2|11246.7|11245.7|7145
1596812100000|2020-08-07 14:55:00|11274.7|11273.7|11269.9|11268.9|11277.5|11276.5|11268.4|11267.4|4325
1596812400000|2020-08-07 15:00:00|11270.4|11269.4|11257.2|11256.2|11274|11273|11253.7|11252.7|4347
1596812700000|2020-08-07 15:05:00|11257.3|11256.3|11257.9|11256.9|11262.7|11261.7|11249.9|11248.9|3858
1596813000000|2020-08-07 15:10:00|11257.8|11256.8|11249.7|11248.7|11263.7|11262.7|11248.9|11247.9|3655
1596813300000|2020-08-07 15:15:00|11249.4|11248.4|11226.5|11225.5|11250.2|11249.2|11225.5|11224.5|4841
1596813600000|2020-08-07 15:20:00|11226.4|11225.4|11228.3|11227.3|11236.2|11235.2|11225.7|11224.7|4165
1596813900000|2020-08-07 15:25:00|11228.2|11227.2|11214.2|11213.2|11230.7|11229.7|11213|11212|5043
1596814200000|2020-08-07 15:30:00|11214.4|11213.4|11227.9|11226.9|11233.3|11232.3|11212.7|11211.7|4036
1596814500000|2020-08-07 15:35:00|11228.3|11227.3|11222.2|11221.2|11232.9|11231.9|11219.3|11218.3|3472
1596814800000|2020-08-07 15:40:00|11222.5|11221.5|11226.2|11225.2|11231.2|11230.2|11219.2|11218.2|3007
1596815100000|2020-08-07 15:45:00|11226.4|11225.4|11227.5|11226.5|11230.9|11229.9|11223.4|11222.4|2483
1596815400000|2020-08-07 15:50:00|11226.9|11225.9|11208.8|11207.8|11227.2|11226.2|11206.5|11205.5|4665
1596815700000|2020-08-07 15:55:00|11209.2|11208.2|11184.3|11183.3|11210.7|11209.7|11182.4|11181.4|7429
1596816000000|2020-08-07 16:00:00|11184.2|11183.2|11184.2|11183.2|11194|11193|11174.2|11173.2|5938
1596816300000|2020-08-07 16:05:00|11183.7|11182.7|11177.4|11176.4|11185.4|11184.4|11169.2|11168.2|5422
1596816600000|2020-08-07 16:10:00|11177.9|11176.9|11199.4|11198.4|11200.2|11199.2|11177.9|11176.9|4007
1596816900000|2020-08-07 16:15:00|11199.2|11198.2|11198.3|11197.3|11204.2|11203.2|11192.7|11191.7|3347
1596817200000|2020-08-07 16:20:00|11198.4|11197.4|11197.5|11196.5|11203.2|11202.2|11193.4|11192.4|2453
1596817500000|2020-08-07 16:25:00|11197.4|11196.4|11204.9|11203.9|11207.8|11206.8|11197.2|11196.2|3162
1596817800000|2020-08-07 16:30:00|11205.3|11204.3|11206.7|11205.7|11207.8|11206.8|11193.8|11192.8|3009
1596818100000|2020-08-07 16:35:00|11206.5|11205.5|11206.9|11205.9|11215.3|11214.3|11203.2|11202.2|3550
1596818400000|2020-08-07 16:40:00|11205.7|11204.7|11197.2|11196.2|11207|11206|11194.5|11193.5|2364
1596818700000|2020-08-07 16:45:00|11197.5|11196.5|11161.2|11160.2|11198|11197|11161.2|11160.2|6888
1596819000000|2020-08-07 16:50:00|11161.3|11160.3|11152.7|11151.7|11173.3|11172.3|11150|11149|8927
1596819300000|2020-08-07 16:55:00|11153.5|11152.5|11146.2|11145.2|11159.5|11158.5|11145.1|11144.1|5370
1596819600000|2020-08-07 17:00:00|11145.7|11144.7|11134.2|11133.2|11149|11148|11130|11129|6508
1596819900000|2020-08-07 17:05:00|11133.2|11132.2|11116.7|11115.7|11141.2|11140.2|11114.5|11113.5|6456
1596820200000|2020-08-07 17:10:00|11116.5|11115.5|11096.2|11095.2|11119.7|11118.7|11096|11095|10269
1596820500000|2020-08-07 17:15:00|11096.5|11095.5|11094.5|11093.5|11116.7|11115.7|11089.5|11088.5|9381
1596820800000|2020-08-07 17:20:00|11094|11093|11097|11096|11104.5|11103.5|11085.8|11084.8|5560
1596821100000|2020-08-07 17:25:00|11096.8|11095.8|11114|11113|11116.7|11115.7|11094.5|11093.5|5342
1596821400000|2020-08-07 17:30:00|11114.2|11113.2|11124|11123|11124|11123|11105.2|11104.2|4231
1596821700000|2020-08-07 17:35:00|11124.2|11123.2|11137.6|11136.6|11139|11138|11122.7|11121.7|4640
1596822000000|2020-08-07 17:40:00|11137.2|11136.2|11123.7|11122.7|11140.6|11139.6|11121.1|11120.1|4114
1596822300000|2020-08-07 17:45:00|11123.5|11122.5|11092.8|11091.8|11128.1|11127.1|11089.8|11088.8|7025
1596822600000|2020-08-07 17:50:00|11092.6|11091.6|11085|11084|11098.1|11097.1|11080.8|11079.8|5222
1596822900000|2020-08-07 17:55:00|11084.6|11083.6|11083|11082|11102|11101|11076.1|11075.1|5808
1596823200000|2020-08-07 18:00:00|11082.7|11081.7|11101.5|11100.5|11112.1|11111.1|11082.3|11081.3|5770
1596823500000|2020-08-07 18:05:00|11101.7|11100.7|11077|11076|11104.5|11103.5|11069.5|11068.5|6274
1596823800000|2020-08-07 18:10:00|11077.2|11076.2|11095.8|11094.8|11101.8|11100.8|11074|11073|5321
1596824100000|2020-08-07 18:15:00|11096|11095|11071.2|11070.2|11096.2|11095.2|11070.7|11069.7|4328
1596824400000|2020-08-07 18:20:00|11071.5|11070.5|11048.2|11047.2|11080.5|11079.5|11044.2|11043.2|7941
1596824700000|2020-08-07 18:25:00|11048.3|11047.3|11052.2|11051.2|11063.5|11062.5|11045.5|11044.5|4959
1596825000000|2020-08-07 18:30:00|11052|11051|11076.3|11075.3|11076.7|11075.7|11047.2|11046.2|5309
1596825300000|2020-08-07 18:35:00|11076.1|11075.1|11078.6|11077.6|11083.1|11082.1|11070|11069|4021
1596825600000|2020-08-07 18:40:00|11078.5|11077.5|11075.7|11074.7|11079.7|11078.7|11058|11057|3737
1596825900000|2020-08-07 18:45:00|11075.2|11074.2|11083|11082|11091.2|11090.2|11062.7|11061.7|4578
1596826200000|2020-08-07 18:50:00|11083.2|11082.2|11086|11085|11095.1|11094.1|11075.5|11074.5|5091
1596826500000|2020-08-07 18:55:00|11085.7|11084.7|11093|11092|11097.5|11096.5|11084.7|11083.7|3452
1596826800000|2020-08-07 19:00:00|11092.7|11091.7|11122.5|11121.5|11123.5|11122.5|11091.3|11090.3|6029
1596827100000|2020-08-07 19:05:00|11122.7|11121.7|11117.3|11116.3|11123|11122|11105.2|11104.2|4784
1596827400000|2020-08-07 19:10:00|11117.2|11116.2|11085.5|11084.5|11120.3|11119.3|11082.5|11081.5|9821
1596827700000|2020-08-07 19:15:00|11085.7|11084.7|11109|11108|11110.7|11109.7|11085.7|11084.7|4429
1596828000000|2020-08-07 19:20:00|11109.2|11108.2|11112.5|11111.5|11120.7|11119.7|11100.5|11099.5|3352
1596828300000|2020-08-07 19:25:00|11112.7|11111.7|11094|11093|11125.9|11124.9|11090.7|11089.7|6070
1596828600000|2020-08-07 19:30:00|11093.6|11092.6|11106.5|11105.5|11116.4|11115.4|11089.6|11088.6|4837
1596828900000|2020-08-07 19:35:00|11105.4|11104.4|11121.1|11120.1|11122.2|11121.2|11101|11100|4341
1596829200000|2020-08-07 19:40:00|11121.4|11120.4|11137.7|11136.7|11138.4|11137.4|11113.7|11112.7|5144
1596829500000|2020-08-07 19:45:00|11138.2|11137.2|11145|11144|11148|11147|11134.5|11133.5|6276
1596829800000|2020-08-07 19:50:00|11144|11143|11135|11134|11145.6|11144.6|11124.2|11123.2|6323
1596830100000|2020-08-07 19:55:00|11135.2|11134.2|11137.4|11136.4|11138.7|11137.7|11130.6|11129.6|8210
1596830400000|2020-08-07 20:00:00|11137.2|11136.2|11132.4|11130.4|11140|11138|11130.9|11128.9|3633
1596830700000|2020-08-07 20:05:00|11131.5|11129.5|11132.4|11130.4|11136.2|11134.2|11131.2|11129.2|1528
1596831000000|2020-08-07 20:10:00|11132|11130|11134.3|11129.3|11135.3|11133.3|11129.7|11127.7|1674
1596831300000|2020-08-07 20:15:00|11134.1|11129.1|11134.1|11129.1|11135.6|11130.6|11133.4|11128.4|7
1596831600000|2020-08-07 20:20:00|11134.2|11129.2|11134.3|11129.3|11134.3|11129.3|11132.4|11127.4|0
1596831900000|2020-08-07 20:25:00|11134.4|11129.4|11133|11128|11134.4|11129.4|11132.9|11127.9|0
1596832200000|2020-08-07 20:30:00|11135.3|11133.3|11135.8|11133.8|11136|11134|11131|11129|474
1596832500000|2020-08-07 20:35:00|11135.5|11133.5|11138.3|11136.3|11138.8|11136.8|11135.3|11133.3|319
1596832800000|2020-08-07 20:40:00|11137.5|11135.5|11138.5|11136.5|11139.8|11137.8|11137.5|11135.5|311
1596833100000|2020-08-07 20:45:00|11139|11137|11139.5|11137.5|11140.3|11138.3|11138.3|11136.3|246
1596833400000|2020-08-07 20:50:00|11139.8|11137.8|11140.3|11138.3|11140.3|11138.3|11138.3|11136.3|299
1596833700000|2020-08-07 20:55:00|11141|11139|11141.9|11136.9|11142|11139.8|11139.3|11136.9|329
1597010400000|2020-08-09 22:00:00|11140.3|11138.3|11133.5|11131.5|11144.2|11142.2|11128.7|11126.7|940
1597010700000|2020-08-09 22:05:00|11133.4|11131.4|11137.3|11135.3|11140.7|11138.7|11133.4|11131.4|323
1597011000000|2020-08-09 22:10:00|11137.5|11135.5|11142.2|11140.2|11144|11142|11137.5|11135.5|287
1597011300000|2020-08-09 22:15:00|11142.4|11140.4|11139.5|11137.5|11148.2|11146.2|11138.3|11136.3|437
1597011600000|2020-08-09 22:20:00|11139.2|11137.2|11089.3|11087.3|11140.3|11138.3|11087.8|11085.8|1455
1597011900000|2020-08-09 22:25:00|11089.7|11087.7|11091|11089|11096.9|11094.9|11083.5|11081.5|775
1597012200000|2020-08-09 22:30:00|11090.3|11088.3|11099.9|11097.9|11101.9|11099.9|11089.5|11087.5|472
1597012500000|2020-08-09 22:35:00|11099.3|11097.3|11096.5|11094.5|11102.3|11100.3|11096|11094|342
1597012800000|2020-08-09 22:40:00|11096.7|11094.7|11106.8|11104.8|11107.4|11105.4|11096.5|11094.5|339
1597013100000|2020-08-09 22:45:00|11106.7|11104.7|11092.9|11090.9|11108.7|11106.7|11092.9|11090.9|382
1597013400000|2020-08-09 22:50:00|11093|11091|11096.7|11094.7|11098.3|11096.3|11093|11091|264
1597013700000|2020-08-09 22:55:00|11097.2|11095.2|11092.3|11090.3|11099.4|11097.4|11092.2|11090.2|253
1597014000000|2020-08-09 23:00:00|11092.4|11090.4|11094.7|11092.7|11101.2|11099.2|11092.4|11090.4|301
1597014300000|2020-08-09 23:05:00|11094.9|11092.9|11104.9|11102.9|11105.8|11103.8|11094.8|11092.8|282
1597014600000|2020-08-09 23:10:00|11105|11103|11106.2|11104.2|11107.7|11105.7|11103.4|11101.4|165
1597014900000|2020-08-09 23:15:00|11106.3|11104.3|11104.2|11102.2|11106.9|11104.9|11102.8|11100.8|144
1597015200000|2020-08-09 23:20:00|11104.3|11102.3|11104.8|11102.8|11105.8|11103.8|11099|11097|165
1597015500000|2020-08-09 23:25:00|11104.3|11102.3|11101.2|11099.2|11105.4|11103.4|11096.9|11094.9|197
1597015800000|2020-08-09 23:30:00|11101.3|11099.3|11113|11111|11113.4|11111.4|11100.5|11098.5|231
1597016100000|2020-08-09 23:35:00|11113.3|11111.3|11117.9|11115.9|11120.4|11118.4|11112.5|11110.5|537
1597016400000|2020-08-09 23:40:00|11118.4|11116.4|11120|11118|11122.7|11120.7|11117|11115|303
1597016700000|2020-08-09 23:45:00|11119.8|11117.8|11117.4|11115.4|11119.9|11117.9|11116.7|11114.7|150
1597017000000|2020-08-09 23:50:00|11117.7|11115.7|11114.9|11112.9|11118.8|11116.8|11113|11111|194
1597017300000|2020-08-09 23:55:00|11114.8|11112.8|11116.8|11114.8|11119.3|11117.3|11112.4|11110.4|152
1597017600000|2020-08-10 00:00:00|11116.9|11114.9|11118.8|11116.8|11118.8|11116.8|11110.4|11108.4|296
1597017900000|2020-08-10 00:05:00|11118.7|11116.7|11117.8|11115.8|11121|11119|11115.9|11113.9|246
1597018200000|2020-08-10 00:10:00|11117.5|11115.5|11121.2|11119.2|11125.5|11123.5|11117.5|11115.5|323
1597018500000|2020-08-10 00:15:00|11121|11119|11125.8|11123.8|11128.5|11126.5|11120.9|11118.9|269
1597018800000|2020-08-10 00:20:00|11126.4|11124.4|11121.3|11119.3|11126.4|11124.4|11118.2|11116.2|310
1597019100000|2020-08-10 00:25:00|11121.4|11119.4|11119.5|11117.5|11123.4|11121.4|11118.3|11116.3|238
1597019400000|2020-08-10 00:30:00|11119.4|11117.4|11116.2|11114.2|11122.2|11120.2|11114|11112|251
1597019700000|2020-08-10 00:35:00|11116.3|11114.3|11112.4|11110.4|11118.2|11116.2|11110|11108|342
1597020000000|2020-08-10 00:40:00|11112.3|11110.3|11116|11114|11118.4|11116.4|11111.2|11109.2|284
1597020300000|2020-08-10 00:45:00|11116.2|11114.2|11121.5|11119.5|11122.4|11120.4|11115|11113|232
1597020600000|2020-08-10 00:50:00|11121.7|11119.7|11123.4|11121.4|11127.3|11125.3|11121.7|11119.7|321
1597020900000|2020-08-10 00:55:00|11123.7|11121.7|11116|11114|11124|11122|11115.4|11113.4|372
1597021200000|2020-08-10 01:00:00|11115.8|11113.8|11101.5|11099.5|11115.8|11113.8|11100.9|11098.9|722
1597021500000|2020-08-10 01:05:00|11101.4|11099.4|11103.4|11101.4|11107.4|11105.4|11101.3|11099.3|381
1597021800000|2020-08-10 01:10:00|11103.5|11101.5|11109.7|11107.7|11113|11111|11098.8|11096.8|457
1597022100000|2020-08-10 01:15:00|11109.8|11107.8|11104.3|11102.3|11114.4|11112.4|11103.4|11101.4|312
1597022400000|2020-08-10 01:20:00|11104.4|11102.4|11101.5|11099.5|11104.4|11102.4|11098.8|11096.8|345
1597022700000|2020-08-10 01:25:00|11103|11101|11104.5|11102.5|11109.4|11107.4|11103|11101|316
1597023000000|2020-08-10 01:30:00|11104.7|11102.7|11107.9|11105.9|11108|11106|11100.3|11098.3|388
1597023300000|2020-08-10 01:35:00|11107.8|11105.8|11112.9|11110.9|11118|11116|11107.2|11105.2|644
1597023600000|2020-08-10 01:40:00|11112.8|11110.8|11109.9|11107.9|11112.8|11110.8|11108.8|11106.8|342
1597023900000|2020-08-10 01:45:00|11110|11108|11110.8|11108.8|11111|11109|11100|11098|455
1597024200000|2020-08-10 01:50:00|11110.3|11108.3|11103|11101|11112.2|11110.2|11100|11098|417
1597024500000|2020-08-10 01:55:00|11102.9|11100.9|11100.5|11098.5|11108.5|11106.5|11099.9|11097.9|405
1597024800000|2020-08-10 02:00:00|11100.4|11098.4|11104.3|11102.3|11107.9|11105.9|11095|11093|547
1597025100000|2020-08-10 02:05:00|11104.2|11102.2|11110.3|11108.3|11113|11111|11102.2|11100.2|446
1597025400000|2020-08-10 02:10:00|11110.4|11108.4|11116.9|11114.9|11116.9|11114.9|11110.2|11108.2|394
1597025700000|2020-08-10 02:15:00|11117|11115|11115.2|11113.2|11121.7|11119.7|11113.9|11111.9|514
1597026000000|2020-08-10 02:20:00|11114.9|11112.9|11113.8|11111.8|11116.8|11114.8|11113.5|11111.5|164
1597026300000|2020-08-10 02:25:00|11113.9|11111.9|11114.9|11112.9|11116.5|11114.5|11113|11111|103
1597026600000|2020-08-10 02:30:00|11114.8|11112.8|11116.3|11114.3|11119.9|11117.9|11114.8|11112.8|189
1597026900000|2020-08-10 02:35:00|11116.4|11114.4|11114.2|11112.2|11116.4|11114.4|11111|11109|196
1597027200000|2020-08-10 02:40:00|11113.8|11111.8|11116.5|11114.5|11120.3|11118.3|11112.9|11110.9|155
1597027500000|2020-08-10 02:45:00|11116.7|11114.7|11114.7|11112.7|11117|11115|11107.9|11105.9|214
1597027800000|2020-08-10 02:50:00|11115|11113|11116.5|11114.5|11122|11120|11114.7|11112.7|223
1597028100000|2020-08-10 02:55:00|11116.4|11114.4|11119.9|11117.9|11122.4|11120.4|11115.8|11113.8|169
1597028400000|2020-08-10 03:00:00|11120.5|11118.5|11120.5|11118.5|11124.8|11122.8|11119.7|11117.7|205
1597028700000|2020-08-10 03:05:00|11120.4|11118.4|11120|11118|11123|11121|11118.3|11116.3|164
1597029000000|2020-08-10 03:10:00|11120.2|11118.2|11118.3|11116.3|11121.5|11119.5|11116|11114|167
1597029300000|2020-08-10 03:15:00|11118.4|11116.4|11120.4|11118.4|11121.7|11119.7|11118.3|11116.3|114
1597029600000|2020-08-10 03:20:00|11120.7|11118.7|11123.9|11121.9|11124.7|11122.7|11119.4|11117.4|191
1597029900000|2020-08-10 03:25:00|11123.8|11121.8|11122|11120|11123.8|11121.8|11119.8|11117.8|160
1597030200000|2020-08-10 03:30:00|11121.9|11119.9|11119.3|11117.3|11123.5|11121.5|11119|11117|222
1597030500000|2020-08-10 03:35:00|11119.2|11117.2|11115.7|11113.7|11121.4|11119.4|11115.4|11113.4|118
1597030800000|2020-08-10 03:40:00|11115.4|11113.4|11118.7|11116.7|11118.7|11116.7|11115.3|11113.3|95
1597031100000|2020-08-10 03:45:00|11119.7|11117.7|11120.4|11118.4|11121.9|11119.9|11118.9|11116.9|108
1597031400000|2020-08-10 03:50:00|11120.5|11118.5|11125|11123|11125.5|11123.5|11120.4|11118.4|168
1597031700000|2020-08-10 03:55:00|11125.3|11123.3|11121.9|11119.9|11125.5|11123.5|11121.4|11119.4|125
1597032000000|2020-08-10 04:00:00|11122.3|11120.3|11123.2|11121.2|11126|11124|11119.5|11117.5|145
1597032300000|2020-08-10 04:05:00|11122.9|11120.9|11122|11120|11125.4|11123.4|11121.2|11119.2|107
1597032600000|2020-08-10 04:10:00|11121.9|11119.9|11122.2|11120.2|11123.5|11121.5|11121.9|11119.9|66
1597032900000|2020-08-10 04:15:00|11122.3|11120.3|11124.2|11122.2|11125.3|11123.3|11122.2|11120.2|88
1597033200000|2020-08-10 04:20:00|11124|11122|11129|11127|11131|11129|11123.7|11121.7|314
1597033500000|2020-08-10 04:25:00|11129.2|11127.2|11128.8|11126.8|11131|11129|11127.8|11125.8|130
1597033800000|2020-08-10 04:30:00|11128.7|11126.7|11130.3|11128.3|11130.9|11128.9|11128.7|11126.7|127
1597034100000|2020-08-10 04:35:00|11130.2|11128.2|11130.4|11128.4|11130.5|11128.5|11128.8|11126.8|66
1597034400000|2020-08-10 04:40:00|11130.7|11128.7|11127.9|11125.9|11131|11129|11126.7|11124.7|145
1597034700000|2020-08-10 04:45:00|11128|11126|11126.7|11124.7|11128|11126|11125.4|11123.4|83
1597035000000|2020-08-10 04:50:00|11126.5|11124.5|11128.5|11126.5|11128.5|11126.5|11124.7|11122.7|96
1597035300000|2020-08-10 04:55:00|11128.4|11126.4|11128.4|11126.4|11128.5|11126.5|11126.8|11124.8|75
1597035600000|2020-08-10 05:00:00|11128.5|11126.5|11129.3|11127.3|11133.3|11131.3|11127.3|11125.3|312
1597035900000|2020-08-10 05:05:00|11129.7|11127.7|11130.9|11128.9|11132.5|11130.5|11129.7|11127.7|154
1597036200000|2020-08-10 05:10:00|11131|11129|11135.8|11133.8|11135.8|11133.8|11130.7|11128.7|190
1597036500000|2020-08-10 05:15:00|11135.7|11133.7|11135.8|11133.8|11136.7|11134.7|11132.3|11130.3|149
1597036800000|2020-08-10 05:20:00|11136|11134|11138.4|11136.4|11141.4|11139.4|11135.5|11133.5|353
1597037100000|2020-08-10 05:25:00|11139|11137|11139|11137|11140.8|11138.8|11132.9|11130.9|559
1597037400000|2020-08-10 05:30:00|11139.2|11137.2|11140.3|11138.3|11142.4|11140.4|11139|11137|129
1597037700000|2020-08-10 05:35:00|11140.7|11138.7|11142.7|11140.7|11143.7|11141.7|11138.4|11136.4|228
1597038000000|2020-08-10 05:40:00|11142.9|11140.9|11140.8|11138.8|11143.7|11141.7|11139.9|11137.9|184
1597038300000|2020-08-10 05:45:00|11140.9|11138.9|11138.7|11136.7|11142|11140|11136.9|11134.9|250
1597038600000|2020-08-10 05:50:00|11138.5|11136.5|11143.2|11141.2|11144|11142|11138.2|11136.2|128
1597038900000|2020-08-10 05:55:00|11142.9|11140.9|11143.4|11141.4|11144.2|11142.2|11142.3|11140.3|153
1597039200000|2020-08-10 06:00:00|11143.3|11141.3|11140|11138|11143.3|11141.3|11136.3|11134.3|273
1597039500000|2020-08-10 06:05:00|11140.2|11138.2|11140.2|11138.2|11141.7|11139.7|11134.3|11132.3|373
1597039800000|2020-08-10 06:10:00|11140|11138|11135.5|11133.5|11140.2|11138.2|11134|11132|177
1597040100000|2020-08-10 06:15:00|11135.7|11133.7|11136.9|11134.9|11138.3|11136.3|11132|11130|230
1597040400000|2020-08-10 06:20:00|11137|11135|11137.3|11135.3|11138|11136|11134.4|11132.4|238
1597040700000|2020-08-10 06:25:00|11137.2|11135.2|11134.8|11132.8|11137.2|11135.2|11132.5|11130.5|231
1597041000000|2020-08-10 06:30:00|11134.9|11132.9|11129.8|11127.8|11136.8|11134.8|11128.7|11126.7|387
1597041300000|2020-08-10 06:35:00|11129.9|11127.9|11131.9|11129.9|11132.3|11130.3|11129.4|11127.4|240
1597041600000|2020-08-10 06:40:00|11131.8|11129.8|11132.7|11130.7|11134.3|11132.3|11129.5|11127.5|251
1597041900000|2020-08-10 06:45:00|11132.2|11130.2|11129.5|11127.5|11133.2|11131.2|11129.4|11127.4|220
1597042200000|2020-08-10 06:50:00|11129.4|11127.4|11130.7|11128.7|11131.4|11129.4|11129.4|11127.4|259
1597042500000|2020-08-10 06:55:00|11130.5|11128.5|11121.9|11119.9|11130.5|11128.5|11119.9|11117.9|491
1597042800000|2020-08-10 07:00:00|11122.2|11120.2|11116.3|11114.3|11124.2|11122.2|11109.2|11107.2|1286
1597043100000|2020-08-10 07:05:00|11115.7|11113.7|11120.8|11118.8|11123|11121|11111.9|11109.9|608
1597043400000|2020-08-10 07:10:00|11120.4|11118.4|11125.2|11123.2|11128.7|11126.7|11120.4|11118.4|480
1597043700000|2020-08-10 07:15:00|11125|11123|11131.7|11129.7|11134|11132|11120.2|11118.2|669
1597044000000|2020-08-10 07:20:00|11131|11129|11134.7|11132.7|11139|11137|11131|11129|605
1597044300000|2020-08-10 07:25:00|11135|11133|11134.8|11132.8|11137|11135|11130.3|11128.3|457
1597044600000|2020-08-10 07:30:00|11135.3|11133.3|11133.8|11131.8|11137.3|11135.3|11130|11128|333
1597044900000|2020-08-10 07:35:00|11133.7|11131.7|11130.5|11128.5|11135.2|11133.2|11127.8|11125.8|307
1597045200000|2020-08-10 07:40:00|11130.4|11128.4|11128.3|11126.3|11132.2|11130.2|11124|11122|455
1597045500000|2020-08-10 07:45:00|11127.9|11125.9|11130.9|11128.9|11131.8|11129.8|11123.5|11121.5|248
1597045800000|2020-08-10 07:50:00|11131.2|11129.2|11125.9|11123.9|11134.9|11132.9|11121.4|11119.4|426
1597046100000|2020-08-10 07:55:00|11125.8|11123.8|11132.7|11130.7|11132.8|11130.8|11122.4|11120.4|402
1597046400000|2020-08-10 08:00:00|11132.9|11130.9|11132|11130|11135|11133|11127.9|11125.9|409
1597046700000|2020-08-10 08:05:00|11132.3|11130.3|11121|11119|11133.5|11131.5|11115.8|11113.8|777
1597047000000|2020-08-10 08:10:00|11120|11118|11117.4|11115.4|11120|11118|11111.9|11109.9|708
1597047300000|2020-08-10 08:15:00|11117.5|11115.5|11122.7|11120.7|11123.5|11121.5|11113.9|11111.9|516
1597047600000|2020-08-10 08:20:00|11122.3|11120.3|11115.5|11113.5|11124|11122|11110.9|11108.9|627
1597047900000|2020-08-10 08:25:00|11115.4|11113.4|11118.3|11116.3|11119.5|11117.5|11112.5|11110.5|366
1597048200000|2020-08-10 08:30:00|11118.4|11116.4|11121.5|11119.5|11124|11122|11113.3|11111.3|593
1597048500000|2020-08-10 08:35:00|11120.7|11118.7|11116|11114|11123.7|11121.7|11115.8|11113.8|454
1597048800000|2020-08-10 08:40:00|11115.7|11113.7|11108.7|11106.7|11117.5|11115.5|11104.4|11102.4|754
1597049100000|2020-08-10 08:45:00|11108.5|11106.5|11118.7|11116.7|11119.5|11117.5|11108.2|11106.2|573
1597049400000|2020-08-10 08:50:00|11118.9|11116.9|11124.8|11122.8|11125.2|11123.2|11117.2|11115.2|445
1597049700000|2020-08-10 08:55:00|11124.3|11122.3|11124.8|11122.8|11126.9|11124.9|11119.9|11117.9|280
1597050000000|2020-08-10 09:00:00|11124.9|11122.9|11121.7|11119.7|11125.8|11123.8|11118.9|11116.9|264
1597050300000|2020-08-10 09:05:00|11121.8|11119.8|11126.7|11124.7|11128.2|11126.2|11118.5|11116.5|396
1597050600000|2020-08-10 09:10:00|11126.9|11124.9|11131.4|11129.4|11134.2|11132.2|11125.7|11123.7|373
1597050900000|2020-08-10 09:15:00|11131.7|11129.7|11131.4|11129.4|11135.3|11133.3|11129.7|11127.7|297
1597051200000|2020-08-10 09:20:00|11132|11130|11131.9|11129.9|11133.8|11131.8|11129.8|11127.8|168
1597051500000|2020-08-10 09:25:00|11132|11130|11130.5|11128.5|11136.4|11134.4|11127.7|11125.7|263
1597051800000|2020-08-10 09:30:00|11130.9|11128.9|11125.2|11123.2|11130.9|11128.9|11124|11122|246
1597052100000|2020-08-10 09:35:00|11125|11123|11125.7|11123.7|11126.9|11124.9|11123.9|11121.9|244
1597052400000|2020-08-10 09:40:00|11125.8|11123.8|11122.8|11120.8|11129.8|11127.8|11122.8|11120.8|305
1597052700000|2020-08-10 09:45:00|11122.2|11120.2|11130.4|11128.4|11130.9|11128.9|11122.2|11120.2|221
1597053000000|2020-08-10 09:50:00|11130.2|11128.2|11131.4|11129.4|11132.8|11130.8|11128.5|11126.5|182
1597053300000|2020-08-10 09:55:00|11131.3|11129.3|11129.9|11127.9|11132|11130|11128.2|11126.2|139
1597053600000|2020-08-10 10:00:00|11130.2|11128.2|11129.4|11127.4|11132.4|11130.4|11124.9|11122.9|283
1597053900000|2020-08-10 10:05:00|11129.5|11127.5|11130.7|11128.7|11131|11129|11123.4|11121.4|251
1597054200000|2020-08-10 10:10:00|11130.8|11128.8|11127.3|11125.3|11131|11129|11126.4|11124.4|109
1597054500000|2020-08-10 10:15:00|11127.4|11125.4|11127.7|11125.7|11129.9|11127.9|11124.3|11122.3|182
1597054800000|2020-08-10 10:20:00|11127.8|11125.8|11126.2|11124.2|11130.8|11128.8|11124|11122|152
1597055100000|2020-08-10 10:25:00|11126.3|11124.3|11130.2|11128.2|11131|11129|11125.4|11123.4|173
1597055400000|2020-08-10 10:30:00|11129.9|11127.9|11131.2|11129.2|11135.7|11133.7|11128.8|11126.8|304
1597055700000|2020-08-10 10:35:00|11131.4|11129.4|11130|11128|11132.7|11130.7|11127.2|11125.2|227
1597056000000|2020-08-10 10:40:00|11129.9|11127.9|11129.2|11127.2|11131.2|11129.2|11127.5|11125.5|125
1597056300000|2020-08-10 10:45:00|11129|11127|11127.3|11125.3|11131|11129|11125.9|11123.9|144
1597056600000|2020-08-10 10:50:00|11127.4|11125.4|11133.2|11131.2|11133.7|11131.7|11127.3|11125.3|354
1597056900000|2020-08-10 10:55:00|11133|11131|11132.9|11130.9|11134.4|11132.4|11131.7|11129.7|124
1597057200000|2020-08-10 11:00:00|11132.4|11130.4|11130|11128|11135.3|11133.3|11128.9|11126.9|420
1597057500000|2020-08-10 11:05:00|11129.9|11127.9|11125.4|11123.4|11129.9|11127.9|11123.7|11121.7|375
1597057800000|2020-08-10 11:10:00|11125.2|11123.2|11125.5|11123.5|11125.9|11123.9|11122|11120|245
1597058100000|2020-08-10 11:15:00|11125.4|11123.4|11126.8|11124.8|11127.7|11125.7|11123.7|11121.7|230
1597058400000|2020-08-10 11:20:00|11126.7|11124.7|11130.5|11128.5|11130.8|11128.8|11126.3|11124.3|325
1597058700000|2020-08-10 11:25:00|11130|11128|11129.9|11127.9|11131.4|11129.4|11128|11126|233
1597059000000|2020-08-10 11:30:00|11130|11128|11131.4|11129.4|11134.2|11132.2|11129.9|11127.9|352
1597059300000|2020-08-10 11:35:00|11131.3|11129.3|11124.7|11122.7|11132.7|11130.7|11124|11122|436
1597059600000|2020-08-10 11:40:00|11124.5|11122.5|11129.8|11127.8|11130.2|11128.2|11124.4|11122.4|182
1597059900000|2020-08-10 11:45:00|11129.7|11127.7|11131.5|11129.5|11132.7|11130.7|11129.2|11127.2|295
1597060200000|2020-08-10 11:50:00|11131.3|11129.3|11134.7|11132.7|11136.2|11134.2|11130.5|11128.5|514
1597060500000|2020-08-10 11:55:00|11134.5|11132.5|11140.3|11138.3|11140.3|11138.3|11133.8|11131.8|472
1597060800000|2020-08-10 12:00:00|11140|11138|11142.8|11140.8|11142.8|11140.8|11138|11136|869
1597061100000|2020-08-10 12:05:00|11142.7|11140.7|11142.5|11140.5|11142.9|11140.9|11138.8|11136.8|579
1597061400000|2020-08-10 12:10:00|11142.4|11140.4|11137.3|11135.3|11142.8|11140.8|11136.5|11134.5|696
1597061700000|2020-08-10 12:15:00|11137.4|11135.4|11140.3|11138.3|11143.5|11141.5|11137.3|11135.3|509
1597062000000|2020-08-10 12:20:00|11140.2|11138.2|11140.4|11138.4|11142.5|11140.5|11139.3|11137.3|415
1597062300000|2020-08-10 12:25:00|11140.3|11138.3|11139.9|11137.9|11141.2|11139.2|11138|11136|420
1597062600000|2020-08-10 12:30:00|11140|11138|11137.8|11135.8|11140|11138|11136.3|11134.3|623
1597062900000|2020-08-10 12:35:00|11137.7|11135.7|11141|11139|11142|11140|11137.7|11135.7|473
1597063200000|2020-08-10 12:40:00|11141.2|11139.2|11141.5|11139.5|11143.9|11141.9|11139.8|11137.8|679
1597063500000|2020-08-10 12:45:00|11141.7|11139.7|11144.3|11142.3|11147.2|11145.2|11141.7|11139.7|875
1597063800000|2020-08-10 12:50:00|11144|11142|11147|11145|11148.7|11146.7|11144|11142|691
1597064100000|2020-08-10 12:55:00|11146.8|11144.8|11143.5|11141.5|11148|11146|11143.4|11141.4|624
1597064400000|2020-08-10 13:00:00|11143.4|11141.4|11139|11137|11146.8|11144.8|11138.5|11136.5|675
1597064700000|2020-08-10 13:05:00|11139.2|11137.2|11136.8|11134.8|11140.3|11138.3|11135|11133|792
1597065000000|2020-08-10 13:10:00|11136.9|11134.9|11135|11133|11139|11137|11132.9|11130.9|685
1597065300000|2020-08-10 13:15:00|11135.2|11133.2|11139.3|11137.3|11139.5|11137.5|11134.9|11132.9|732
1597065600000|2020-08-10 13:20:00|11139.5|11137.5|11143.5|11141.5|11143.7|11141.7|11139.4|11137.4|553
1597065900000|2020-08-10 13:25:00|11143.4|11141.4|11147.3|11145.3|11149.2|11147.2|11142.4|11140.4|1758
1597066200000|2020-08-10 13:30:00|11146.8|11145.8|11129.3|11128.3|11152.7|11151.7|11125.5|11124.5|12482
1597066500000|2020-08-10 13:35:00|11129.8|11128.8|11144.2|11143.2|11150.2|11149.2|11128.4|11127.4|9962
1597066800000|2020-08-10 13:40:00|11144.3|11143.3|11149.5|11148.5|11155.3|11154.3|11144|11143|8577
1597067100000|2020-08-10 13:45:00|11149.8|11148.8|11134|11133|11154.7|11153.7|11132.2|11131.2|6806
1597067400000|2020-08-10 13:50:00|11134.3|11133.3|11109.9|11108.9|11140.5|11139.5|11098|11097|9477
1597067700000|2020-08-10 13:55:00|11109.8|11108.8|11089.5|11088.5|11113|11112|11074|11073|9609
1597068000000|2020-08-10 14:00:00|11089.7|11088.7|11075|11074|11095.4|11094.4|11070.3|11069.3|10137
1597068300000|2020-08-10 14:05:00|11074.8|11073.8|11079.3|11078.3|11087.7|11086.7|11064.5|11063.5|7415
1597068600000|2020-08-10 14:10:00|11079.2|11078.2|11082|11081|11093.3|11092.3|11072.9|11071.9|6485
1597068900000|2020-08-10 14:15:00|11082.8|11081.8|11084|11083|11086.7|11085.7|11067.3|11066.3|6403
1597069200000|2020-08-10 14:20:00|11084.4|11083.4|11060.5|11059.5|11085|11084|11053.5|11052.5|7335
1597069500000|2020-08-10 14:25:00|11061|11060|11070.5|11069.5|11076.3|11075.3|11056.8|11055.8|5431
1597069800000|2020-08-10 14:30:00|11070.4|11069.4|11060.9|11059.9|11072.4|11071.4|11049|11048|7532
1597070100000|2020-08-10 14:35:00|11061|11060|11049.4|11048.4|11068.9|11067.9|11047.7|11046.7|6120
1597070400000|2020-08-10 14:40:00|11049.2|11048.2|11027.4|11026.4|11055.8|11054.8|11023.7|11022.7|10749
1597070700000|2020-08-10 14:45:00|11027.7|11026.7|10994.3|10993.3|11031.4|11030.4|10985.2|10984.2|12242
1597071000000|2020-08-10 14:50:00|10993.2|10992.2|10988.4|10987.4|10998.4|10997.4|10963.4|10962.4|11350
1597071300000|2020-08-10 14:55:00|10988.7|10987.7|10954.9|10953.9|10989.9|10988.9|10953.9|10952.9|8863
1597071600000|2020-08-10 15:00:00|10955.2|10954.2|10981.7|10980.7|10985.8|10984.8|10939.7|10938.7|11064
1597071900000|2020-08-10 15:05:00|10980.9|10979.9|10993.2|10992.2|10996.9|10995.9|10973.5|10972.5|5834
1597072200000|2020-08-10 15:10:00|10993.5|10992.5|11000.4|10999.4|11005.8|11004.8|10989.7|10988.7|6236
1597072500000|2020-08-10 15:15:00|11000.3|10999.3|10997.4|10996.4|11009.7|11008.7|10991.4|10990.4|7270
1597072800000|2020-08-10 15:20:00|10998|10997|11006.9|11005.9|11009.9|11008.9|10988.9|10987.9|5500
1597073100000|2020-08-10 15:25:00|11007|11006|11021|11020|11024.7|11023.7|11005.4|11004.4|6051
1597073400000|2020-08-10 15:30:00|11021.3|11020.3|11021.3|11020.3|11028.7|11027.7|11015.4|11014.4|4945
1597073700000|2020-08-10 15:35:00|11021.7|11020.7|11021.4|11020.4|11031|11030|11018.2|11017.2|4233
1597074000000|2020-08-10 15:40:00|11021.5|11020.5|11008.4|11007.4|11024.8|11023.8|11008.3|11007.3|5093
1597074300000|2020-08-10 15:45:00|11008|11007|11013.4|11012.4|11014.9|11013.9|10999|10998|5077
1597074600000|2020-08-10 15:50:00|11014.7|11013.7|11042.9|11041.9|11047.4|11046.4|11013.4|11012.4|9242
1597074900000|2020-08-10 15:55:00|11043.2|11042.2|11041.9|11040.9|11049.5|11048.5|11039|11038|4606
1597075200000|2020-08-10 16:00:00|11042.2|11041.2|11044.2|11043.2|11050.7|11049.7|11036.5|11035.5|4632
1597075500000|2020-08-10 16:05:00|11044.4|11043.4|11047.8|11046.8|11053.4|11052.4|11038.4|11037.4|3166
1597075800000|2020-08-10 16:10:00|11047.9|11046.9|11035.2|11034.2|11049.2|11048.2|11032.5|11031.5|3756
1597076100000|2020-08-10 16:15:00|11035|11034|11044.9|11043.9|11049.2|11048.2|11035|11034|2594
1597076400000|2020-08-10 16:20:00|11045.2|11044.2|11031.8|11030.8|11050.7|11049.7|11028.4|11027.4|3253
1597076700000|2020-08-10 16:25:00|11032.8|11031.8|11022.5|11021.5|11039.9|11038.9|11021.2|11020.2|2908
1597077000000|2020-08-10 16:30:00|11022.2|11021.2|11031.9|11030.9|11031.9|11030.9|11018.2|11017.2|3263
1597077300000|2020-08-10 16:35:00|11032|11031|11041.7|11040.7|11044.5|11043.5|11030.2|11029.2|3474
1597077600000|2020-08-10 16:40:00|11041.6|11040.6|11074.1|11073.1|11074.3|11073.3|11039.5|11038.5|6985
1597077900000|2020-08-10 16:45:00|11074|11073|11081.5|11080.5|11083.3|11082.3|11073.3|11072.3|4760
1597078200000|2020-08-10 16:50:00|11082|11081|11087.9|11086.9|11091.1|11090.1|11077.8|11076.8|3371
1597078500000|2020-08-10 16:55:00|11088.5|11087.5|11083.6|11082.6|11094.1|11093.1|11082.8|11081.8|3634
1597078800000|2020-08-10 17:00:00|11083.8|11082.8|11086.1|11085.1|11091.5|11090.5|11081.4|11080.4|2820
1597079100000|2020-08-10 17:05:00|11086.3|11085.3|11108.3|11107.3|11108.3|11107.3|11083.5|11082.5|5221
1597079400000|2020-08-10 17:10:00|11108.6|11107.6|11099.6|11098.6|11113.1|11112.1|11099.1|11098.1|3971
1597079700000|2020-08-10 17:15:00|11099.9|11098.9|11102.6|11101.6|11109.1|11108.1|11091.8|11090.8|3971
1597080000000|2020-08-10 17:20:00|11102.8|11101.8|11103.3|11102.3|11108.9|11107.9|11095.4|11094.4|2605
1597080300000|2020-08-10 17:25:00|11103.1|11102.1|11104.4|11103.4|11108|11107|11092.5|11091.5|2665
1597080600000|2020-08-10 17:30:00|11105.1|11104.1|11094.6|11093.6|11106.8|11105.8|11093.6|11092.6|2662
1597080900000|2020-08-10 17:35:00|11094.5|11093.5|11095.6|11094.6|11103.4|11102.4|11087.9|11086.9|3156
1597081200000|2020-08-10 17:40:00|11095.4|11094.4|11080.4|11079.4|11096.5|11095.5|11080.1|11079.1|2330
1597081500000|2020-08-10 17:45:00|11081.5|11080.5|11072.1|11071.1|11083.3|11082.3|11070.6|11069.6|2937
1597081800000|2020-08-10 17:50:00|11072.6|11071.6|11079.4|11078.4|11079.6|11078.6|11069.4|11068.4|2182
1597082100000|2020-08-10 17:55:00|11079.6|11078.6|11072.6|11071.6|11082.4|11081.4|11063.9|11062.9|3744
1597082400000|2020-08-10 18:00:00|11072.8|11071.8|11090.1|11089.1|11091.8|11090.8|11067.4|11066.4|5132
1597082700000|2020-08-10 18:05:00|11090|11089|11080|11079|11091.8|11090.8|11079.6|11078.6|2477
1597083000000|2020-08-10 18:10:00|11080.1|11079.1|11069.1|11068.1|11082.1|11081.1|11066|11065|3492
1597083300000|2020-08-10 18:15:00|11069.4|11068.4|11073|11072|11076.4|11075.4|11067.5|11066.5|2355
1597083600000|2020-08-10 18:20:00|11072.6|11071.6|11079.1|11078.1|11082.9|11081.9|11066.4|11065.4|2673
1597083900000|2020-08-10 18:25:00|11079.3|11078.3|11080.6|11079.6|11082.9|11081.9|11068.1|11067.1|2890
1597084200000|2020-08-10 18:30:00|11080.8|11079.8|11075.5|11074.5|11082.9|11081.9|11071.9|11070.9|2163
1597084500000|2020-08-10 18:35:00|11075.9|11074.9|11073.4|11072.4|11081.4|11080.4|11071.9|11070.9|1739
1597084800000|2020-08-10 18:40:00|11073|11072|11067.9|11066.9|11079.9|11078.9|11067.1|11066.1|2042
1597085100000|2020-08-10 18:45:00|11067.6|11066.6|11059.3|11058.3|11068.9|11067.9|11051.8|11050.8|5594
1597085400000|2020-08-10 18:50:00|11059.1|11058.1|11082.9|11081.9|11083.3|11082.3|11057.9|11056.9|3820
1597085700000|2020-08-10 18:55:00|11082.8|11081.8|11093.1|11092.1|11096.1|11095.1|11079.6|11078.6|3172
1597086000000|2020-08-10 19:00:00|11092.8|11091.8|11103.6|11102.6|11105.1|11104.1|11087.1|11086.1|4196
1597086300000|2020-08-10 19:05:00|11103.3|11102.3|11095.1|11094.1|11106.1|11105.1|11092.9|11091.9|4498
1597086600000|2020-08-10 19:10:00|11095.3|11094.3|11089.6|11088.6|11099.9|11098.9|11089|11088|3891
1597086900000|2020-08-10 19:15:00|11089.9|11088.9|11084|11083|11092.9|11091.9|11077.1|11076.1|5606
1597087200000|2020-08-10 19:20:00|11084.4|11083.4|11076|11075|11094.8|11093.8|11074.4|11073.4|3810
1597087500000|2020-08-10 19:25:00|11076.1|11075.1|11063.1|11062.1|11082.4|11081.4|11056.3|11055.3|3783
1597087800000|2020-08-10 19:30:00|11063.4|11062.4|11070.9|11069.9|11078.6|11077.6|11060.6|11059.6|4352
1597088100000|2020-08-10 19:35:00|11071|11070|11067.4|11066.4|11078|11077|11063.5|11062.5|3280
1597088400000|2020-08-10 19:40:00|11067.6|11066.6|11064.9|11063.9|11073.1|11072.1|11063|11062|3203
1597088700000|2020-08-10 19:45:00|11065|11064|11057|11056|11069|11068|11054.9|11053.9|3494
1597089000000|2020-08-10 19:50:00|11057.5|11056.5|11081.1|11080.1|11082.6|11081.6|11054|11053|5924
1597089300000|2020-08-10 19:55:00|11080.9|11079.9|11089.9|11088.9|11091.4|11090.4|11078|11077|5735
1597089600000|2020-08-10 20:00:00|11090.4|11088.4|11087.7|11085.7|11101.8|11099.8|11085|11083|3988
1597089900000|2020-08-10 20:05:00|11087.9|11085.9|11085.4|11083.4|11092.9|11090.9|11084.8|11082.8|914
1597090200000|2020-08-10 20:10:00|11085.7|11083.7|11082|11077|11086.3|11084.3|11075.3|11073.3|1250
1597090500000|2020-08-10 20:15:00|11081.6|11076.6|11084.9|11079.9|11085.8|11080.8|11081.4|11076.4|10
1597090800000|2020-08-10 20:20:00|11084.5|11079.5|11085.5|11080.5|11086.1|11081.1|11083.7|11078.7|0
1597091100000|2020-08-10 20:25:00|11085.6|11080.6|11086.2|11081.2|11086.2|11081.2|11085.6|11080.6|0
1597091400000|2020-08-10 20:30:00|11079.7|11077.7|11083.9|11081.9|11085.4|11083.4|11079.7|11077.7|229
1597091700000|2020-08-10 20:35:00|11083.7|11081.7|11085.7|11083.7|11086.4|11084.4|11083.2|11081.2|221
1597092000000|2020-08-10 20:40:00|11085.9|11083.9|11086.4|11084.4|11088.7|11086.7|11084.4|11082.4|281
1597092300000|2020-08-10 20:45:00|11087.2|11085.2|11087.4|11085.4|11088.9|11086.9|11086.2|11084.2|212
1597092600000|2020-08-10 20:50:00|11087.7|11085.7|11088.7|11086.7|11090.4|11088.4|11086.7|11084.7|250
1597092900000|2020-08-10 20:55:00|11087.9|11085.9|11090.6|11085.6|11092.2|11090.2|11086.2|11084.2|335
1597093200000|2020-08-10 21:00:00|11090.7|11085.7|11088.6|11083.6|11090.7|11085.7|11087.6|11082.6|0
1597093500000|2020-08-10 21:05:00|11088.7|11083.7|11086.8|11081.8|11088.7|11083.7|11086.8|11081.8|0
1597093800000|2020-08-10 21:10:00|11086.9|11081.9|11087.1|11082.1|11087.3|11082.3|11085.7|11080.7|0
1597094100000|2020-08-10 21:15:00|11086.9|11081.9|11085.7|11080.7|11086.9|11081.9|11085.7|11080.7|0
1597094400000|2020-08-10 21:20:00|11085.5|11080.5|11086.9|11081.9|11087.1|11082.1|11084.4|11079.4|0
1597094700000|2020-08-10 21:25:00|11087|11082|11087.4|11082.4|11088|11083|11087|11082|0
1597095000000|2020-08-10 21:30:00|11087.5|11082.5|11087.1|11082.1|11087.6|11082.6|11087.1|11082.1|0
1597095300000|2020-08-10 21:35:00|11087|11082|11086.9|11081.9|11087.1|11082.1|11086.9|11081.9|0
1597095600000|2020-08-10 21:40:00|11086.4|11081.4|11086.3|11081.3|11086.5|11081.5|11085.6|11080.6|0
1597095900000|2020-08-10 21:45:00|11086.2|11081.2|11086.2|11081.2|11086.3|11081.3|11084.8|11079.8|0
1597096200000|2020-08-10 21:50:00|11085.9|11080.9|11083.9|11078.9|11086.2|11081.2|11083.7|11078.7|0
1597096500000|2020-08-10 21:55:00|11083.8|11078.8|11081.2|11076.2|11083.8|11078.8|11080.6|11075.6|0
1597096800000|2020-08-10 22:00:00|11082.9|11077.9|11076.3|11074.3|11082.9|11080.2|11073.5|11071.5|547
1597097100000|2020-08-10 22:05:00|11076.8|11074.8|11079.9|11077.9|11080|11078|11076.5|11074.5|119
1597097400000|2020-08-10 22:10:00|11080.3|11078.3|11073|11071|11080.4|11078.4|11072.5|11070.5|140
1597097700000|2020-08-10 22:15:00|11073.3|11071.3|11079.4|11077.4|11079.4|11077.4|11072|11070|126
1597098000000|2020-08-10 22:20:00|11079.5|11077.5|11078.2|11076.2|11080.9|11078.9|11077.2|11075.2|122
1597098300000|2020-08-10 22:25:00|11078.3|11076.3|11081|11079|11082.4|11080.4|11078.3|11076.3|90
1597098600000|2020-08-10 22:30:00|11080.9|11078.9|11078|11076|11081.4|11079.4|11077|11075|81
1597098900000|2020-08-10 22:35:00|11078.2|11076.2|11080.9|11078.9|11081.7|11079.7|11078|11076|51
1597099200000|2020-08-10 22:40:00|11081|11079|11075.8|11073.8|11081|11079|11075.3|11073.3|108
1597099500000|2020-08-10 22:45:00|11076.2|11074.2|11075|11073|11077.2|11075.2|11072.3|11070.3|110
1597099800000|2020-08-10 22:50:00|11075.4|11073.4|11071.4|11069.4|11075.4|11073.4|11069.8|11067.8|161
1597100100000|2020-08-10 22:55:00|11071.3|11069.3|11072.3|11070.3|11072.5|11070.5|11070|11068|81
1597100400000|2020-08-10 23:00:00|11072.2|11070.2|11071.9|11069.9|11072.9|11070.9|11068.2|11066.2|149
1597100700000|2020-08-10 23:05:00|11072|11070|11071.2|11069.2|11074|11072|11069.7|11067.7|84
1597101000000|2020-08-10 23:10:00|11071.3|11069.3|11070.2|11068.2|11071.7|11069.7|11069.2|11067.2|33
1597101300000|2020-08-10 23:15:00|11070|11068|11069.5|11067.5|11072|11070|11068.8|11066.8|122
1597101600000|2020-08-10 23:20:00|11071.8|11069.8|11073.7|11071.7|11075|11073|11071.3|11069.3|94
1597101900000|2020-08-10 23:25:00|11074.2|11072.2|11072.4|11070.4|11074.4|11072.4|11072.4|11070.4|48
1597102200000|2020-08-10 23:30:00|11072|11070|11078.8|11076.8|11079|11077|11071|11069|178
1597102500000|2020-08-10 23:35:00|11078.4|11076.4|11083.5|11081.5|11085.5|11083.5|11077.8|11075.8|276
1597102800000|2020-08-10 23:40:00|11083.7|11081.7|11084.5|11082.5|11086.5|11084.5|11081.7|11079.7|253
1597103100000|2020-08-10 23:45:00|11084|11082|11083.7|11081.7|11085.4|11083.4|11082.7|11080.7|161
1597103400000|2020-08-10 23:50:00|11083.5|11081.5|11083.3|11081.3|11085.9|11083.9|11081.5|11079.5|155
1597103700000|2020-08-10 23:55:00|11083.4|11081.4|11083.7|11081.7|11083.9|11081.9|11081.8|11079.8|82
1597104000000|2020-08-11 00:00:00|11083.5|11081.5|11083.3|11081.3|11087.5|11085.5|11082|11080|405
1597104300000|2020-08-11 00:05:00|11083.8|11081.8|11080|11078|11086.3|11084.3|11079.9|11077.9|316
1597104600000|2020-08-11 00:10:00|11080.4|11078.4|11080.8|11078.8|11083.9|11081.9|11078.5|11076.5|192
1597104900000|2020-08-11 00:15:00|11080.7|11078.7|11080.7|11078.7|11085.5|11083.5|11077.3|11075.3|271
1597105200000|2020-08-11 00:20:00|11080.9|11078.9|11080.3|11078.3|11081.2|11079.2|11078.4|11076.4|100
1597105500000|2020-08-11 00:25:00|11080.9|11078.9|11078.8|11076.8|11082|11080|11074|11072|230
1597105800000|2020-08-11 00:30:00|11080.3|11078.3|11090.4|11088.4|11092.5|11090.5|11080.3|11078.3|432
1597106100000|2020-08-11 00:35:00|11090.5|11088.5|11089.3|11087.3|11091.5|11089.5|11088.2|11086.2|198
1597106400000|2020-08-11 00:40:00|11089.2|11087.2|11091.8|11089.8|11093.2|11091.2|11087.9|11085.9|391
1597106700000|2020-08-11 00:45:00|11091.7|11089.7|11093.8|11091.8|11094.2|11092.2|11089.4|11087.4|487
1597107000000|2020-08-11 00:50:00|11094|11092|11097|11095|11098|11096|11093.4|11091.4|324
1597107300000|2020-08-11 00:55:00|11096.9|11094.9|11100.9|11098.9|11103|11101|11096.9|11094.9|553
1597107600000|2020-08-11 01:00:00|11100.7|11098.7|11097.5|11095.5|11103.7|11101.7|11096.9|11094.9|330
1597107900000|2020-08-11 01:05:00|11097.4|11095.4|11100|11098|11101.7|11099.7|11096.2|11094.2|243
1597108200000|2020-08-11 01:10:00|11100.2|11098.2|11102|11100|11102.9|11100.9|11098.5|11096.5|195
1597108500000|2020-08-11 01:15:00|11102.2|11100.2|11111.9|11109.9|11114|11112|11101.5|11099.5|823
1597108800000|2020-08-11 01:20:00|11112|11110|11110.9|11108.9|11112.9|11110.9|11108|11106|376
1597109100000|2020-08-11 01:25:00|11111.5|11109.5|11110|11108|11113.2|11111.2|11109.8|11107.8|213
1597109400000|2020-08-11 01:30:00|11109.9|11107.9|11115.8|11113.8|11118.4|11116.4|11109.7|11107.7|560
1597109700000|2020-08-11 01:35:00|11115.7|11113.7|11120.4|11118.4|11121.4|11119.4|11115.7|11113.7|563
1597110000000|2020-08-11 01:40:00|11120.5|11118.5|11117.3|11115.3|11121.7|11119.7|11116.8|11114.8|405
1597110300000|2020-08-11 01:45:00|11117.2|11115.2|11122.3|11120.3|11122.9|11120.9|11117.2|11115.2|369
1597110600000|2020-08-11 01:50:00|11122.5|11120.5|11120.9|11118.9|11123.5|11121.5|11120.2|11118.2|270
1597110900000|2020-08-11 01:55:00|11121.2|11119.2|11120.3|11118.3|11123.5|11121.5|11119.8|11117.8|216
1597111200000|2020-08-11 02:00:00|11120.4|11118.4|11127.9|11125.9|11127.9|11125.9|11120.4|11118.4|508
1597111500000|2020-08-11 02:05:00|11128|11126|11130|11128|11130.9|11128.9|11126.9|11124.9|561
1597111800000|2020-08-11 02:10:00|11129.9|11127.9|11130.3|11128.3|11132.2|11130.2|11128.4|11126.4|354
1597112100000|2020-08-11 02:15:00|11130.2|11128.2|11128.5|11126.5|11133|11131|11128.2|11126.2|276
1597112400000|2020-08-11 02:20:00|11128|11126|11128.5|11126.5|11131.2|11129.2|11127.5|11125.5|179
1597112700000|2020-08-11 02:25:00|11128.8|11126.8|11127.4|11125.4|11130|11128|11127.2|11125.2|353
1597113000000|2020-08-11 02:30:00|11127.7|11125.7|11130.3|11128.3|11132|11130|11127.2|11125.2|542
1597113300000|2020-08-11 02:35:00|11130.2|11128.2|11126.2|11124.2|11132.4|11130.4|11126.2|11124.2|378
1597113600000|2020-08-11 02:40:00|11124.8|11122.8|11124.5|11122.5|11125.4|11123.4|11122|11120|296
1597113900000|2020-08-11 02:45:00|11124.4|11122.4|11124.5|11122.5|11126.8|11124.8|11123.9|11121.9|183
1597114200000|2020-08-11 02:50:00|11124.4|11122.4|11125.8|11123.8|11126.9|11124.9|11123.4|11121.4|125
1597114500000|2020-08-11 02:55:00|11125.9|11123.9|11125|11123|11126.7|11124.7|11124|11122|65
1597114800000|2020-08-11 03:00:00|11125.7|11123.7|11127.8|11125.8|11127.8|11125.8|11125.2|11123.2|158
1597115100000|2020-08-11 03:05:00|11127.7|11125.7|11126.5|11124.5|11129.5|11127.5|11126.2|11124.2|135
1597115400000|2020-08-11 03:10:00|11126.4|11124.4|11124.7|11122.7|11126.8|11124.8|11124.2|11122.2|157
1597115700000|2020-08-11 03:15:00|11125|11123|11122.2|11120.2|11126.2|11124.2|11121.3|11119.3|194
1597116000000|2020-08-11 03:20:00|11121.7|11119.7|11125.7|11123.7|11125.8|11123.8|11121.7|11119.7|141
1597116300000|2020-08-11 03:25:00|11125.5|11123.5|11125.4|11123.4|11125.9|11123.9|11124|11122|84
1597116600000|2020-08-11 03:30:00|11125.5|11123.5|11124.2|11122.2|11126.4|11124.4|11124.2|11122.2|135
1597116900000|2020-08-11 03:35:00|11124.4|11122.4|11128.4|11126.4|11128.8|11126.8|11124|11122|127
1597117200000|2020-08-11 03:40:00|11128.3|11126.3|11128.3|11126.3|11129.9|11127.9|11127|11125|135
1597117500000|2020-08-11 03:45:00|11128.4|11126.4|11130|11128|11130.4|11128.4|11127.9|11125.9|83
1597117800000|2020-08-11 03:50:00|11130.2|11128.2|11130.2|11128.2|11131.7|11129.7|11129.7|11127.7|101
1597118100000|2020-08-11 03:55:00|11129.9|11127.9|11129|11127|11130.3|11128.3|11128.3|11126.3|111
1597118400000|2020-08-11 04:00:00|11129.2|11127.2|11130.8|11128.8|11130.9|11128.9|11126.5|11124.5|187
1597118700000|2020-08-11 04:05:00|11130.7|11128.7|11130.9|11128.9|11132.8|11130.8|11130.7|11128.7|332
1597119000000|2020-08-11 04:10:00|11130.7|11128.7|11124.8|11122.8|11130.7|11128.7|11123.2|11121.2|236
1597119300000|2020-08-11 04:15:00|11124.9|11122.9|11124.5|11122.5|11126|11124|11122.7|11120.7|151
1597119600000|2020-08-11 04:20:00|11124.8|11122.8|11123.5|11121.5|11125.7|11123.7|11122.2|11120.2|105
1597119900000|2020-08-11 04:25:00|11123.3|11121.3|11125.4|11123.4|11126.5|11124.5|11122.9|11120.9|73
1597120200000|2020-08-11 04:30:00|11125.5|11123.5|11122.5|11120.5|11125.8|11123.8|11122.4|11120.4|85
1597120500000|2020-08-11 04:35:00|11122.4|11120.4|11117.7|11115.7|11123|11121|11117.3|11115.3|345
1597120800000|2020-08-11 04:40:00|11117.5|11115.5|11122.4|11120.4|11123.2|11121.2|11116.7|11114.7|213
1597121100000|2020-08-11 04:45:00|11122.3|11120.3|11118.8|11116.8|11122.4|11120.4|11117.4|11115.4|102
1597121400000|2020-08-11 04:50:00|11118.9|11116.9|11116.7|11114.7|11119.2|11117.2|11115.2|11113.2|165
1597121700000|2020-08-11 04:55:00|11116.5|11114.5|11117.9|11115.9|11119|11117|11116.5|11114.5|69
1597122000000|2020-08-11 05:00:00|11118|11116|11120|11118|11120.8|11118.8|11117|11115|142
1597122300000|2020-08-11 05:05:00|11120.2|11118.2|11127|11125|11127.4|11125.4|11119.3|11117.3|191
1597122600000|2020-08-11 05:10:00|11126.8|11124.8|11127|11125|11127|11125|11124.5|11122.5|157
1597122900000|2020-08-11 05:15:00|11127.2|11125.2|11128.3|11126.3|11128.5|11126.5|11124.9|11122.9|145
1597123200000|2020-08-11 05:20:00|11129.2|11127.2|11130|11128|11132.7|11130.7|11128.7|11126.7|245
1597123500000|2020-08-11 05:25:00|11129.9|11127.9|11129.7|11127.7|11131.8|11129.8|11127.3|11125.3|268
1597123800000|2020-08-11 05:30:00|11129.2|11127.2|11127.8|11125.8|11130.7|11128.7|11127.3|11125.3|98
1597124100000|2020-08-11 05:35:00|11127.7|11125.7|11123.9|11121.9|11128.4|11126.4|11122.3|11120.3|200
1597124400000|2020-08-11 05:40:00|11124.3|11122.3|11123.2|11121.2|11126.4|11124.4|11122.9|11120.9|167
1597124700000|2020-08-11 05:45:00|11123.3|11121.3|11127.7|11125.7|11127.8|11125.8|11121|11119|153
1597125000000|2020-08-11 05:50:00|11128|11126|11135.8|11133.8|11136.5|11134.5|11128|11126|341
1597125300000|2020-08-11 05:55:00|11135.5|11133.5|11132.2|11130.2|11137|11135|11129.9|11127.9|204
1597125600000|2020-08-11 06:00:00|11132.3|11130.3|11145.5|11143.5|11146.7|11144.7|11131.9|11129.9|819
1597125900000|2020-08-11 06:05:00|11145.7|11143.7|11134|11132|11145.7|11143.7|11133.9|11131.9|416
1597126200000|2020-08-11 06:10:00|11134.3|11132.3|11127.7|11125.7|11137.8|11135.8|11126.9|11124.9|624
1597126500000|2020-08-11 06:15:00|11127.8|11125.8|11122.2|11120.2|11127.9|11125.9|11121.3|11119.3|529
1597126800000|2020-08-11 06:20:00|11121.8|11119.8|11120.9|11118.9|11124|11122|11116.2|11114.2|495
1597127100000|2020-08-11 06:25:00|11120.8|11118.8|11122.8|11120.8|11124.9|11122.9|11119.4|11117.4|299
1597127400000|2020-08-11 06:30:00|11122.7|11120.7|11118.4|11116.4|11124.2|11122.2|11116.7|11114.7|603
1597127700000|2020-08-11 06:35:00|11118|11116|11117|11115|11119.4|11117.4|11115.2|11113.2|340
1597128000000|2020-08-11 06:40:00|11117.2|11115.2|11117|11115|11120.2|11118.2|11113.5|11111.5|241
1597128300000|2020-08-11 06:45:00|11116.4|11114.4|11114.3|11112.3|11119.5|11117.5|11112.7|11110.7|277
1597128600000|2020-08-11 06:50:00|11113.4|11111.4|11113|11111|11116.5|11114.5|11111|11109|383
1597128900000|2020-08-11 06:55:00|11112.3|11110.3|11111.9|11109.9|11117.8|11115.8|11111.2|11109.2|617
1597129200000|2020-08-11 07:00:00|11112|11110|11115.3|11113.3|11122.7|11120.7|11111.4|11109.4|1049
1597129500000|2020-08-11 07:05:00|11115.2|11113.2|11101.4|11099.4|11116.8|11114.8|11097.5|11095.5|1404
1597129800000|2020-08-11 07:10:00|11101.5|11099.5|11110.5|11108.5|11110.9|11108.9|11100.4|11098.4|641
1597130100000|2020-08-11 07:15:00|11110.9|11108.9|11117.9|11115.9|11123.2|11121.2|11110.8|11108.8|847
1597130400000|2020-08-11 07:20:00|11118.2|11116.2|11123.5|11121.5|11132.3|11130.3|11117.9|11115.9|1121
1597130700000|2020-08-11 07:25:00|11123.4|11121.4|11126|11124|11131.5|11129.5|11123.4|11121.4|525
1597131000000|2020-08-11 07:30:00|11125.8|11123.8|11136.7|11134.7|11138.2|11136.2|11125.8|11123.8|824
1597131300000|2020-08-11 07:35:00|11137.2|11135.2|11128|11126|11139|11137|11127.5|11125.5|758
1597131600000|2020-08-11 07:40:00|11128.2|11126.2|11137|11135|11139|11137|11128|11126|378
1597131900000|2020-08-11 07:45:00|11137.2|11135.2|11131|11129|11137.8|11135.8|11130.3|11128.3|357
1597132200000|2020-08-11 07:50:00|11130.9|11128.9|11135|11133|11136.7|11134.7|11130.9|11128.9|193
1597132500000|2020-08-11 07:55:00|11135.2|11133.2|11140.2|11138.2|11141.2|11139.2|11134.2|11132.2|292
1597132800000|2020-08-11 08:00:00|11140|11138|11131|11129|11141.8|11139.8|11130.8|11128.8|588
1597133100000|2020-08-11 08:05:00|11130.9|11128.9|11130.8|11128.8|11134.4|11132.4|11129.3|11127.3|439
1597133400000|2020-08-11 08:10:00|11130.3|11128.3|11132.4|11130.4|11140.2|11138.2|11130.2|11128.2|409
1597133700000|2020-08-11 08:15:00|11132.3|11130.3|11131.5|11129.5|11136.8|11134.8|11130.5|11128.5|213
1597134000000|2020-08-11 08:20:00|11131.8|11129.8|11138.2|11136.2|11146.2|11144.2|11130.7|11128.7|723
1597134300000|2020-08-11 08:25:00|11138.3|11136.3|11139|11137|11141.3|11139.3|11135.2|11133.2|249
1597134600000|2020-08-11 08:30:00|11140|11138|11141.3|11139.3|11144|11142|11137.7|11135.7|241
1597134900000|2020-08-11 08:35:00|11140.5|11138.5|11144.7|11142.7|11149.2|11147.2|11138.8|11136.8|571
1597135200000|2020-08-11 08:40:00|11144.8|11142.8|11146.2|11144.2|11149|11147|11141.3|11139.3|391
1597135500000|2020-08-11 08:45:00|11146.3|11144.3|11151|11149|11152.7|11150.7|11144.5|11142.5|505
1597135800000|2020-08-11 08:50:00|11151.3|11149.3|11152.7|11150.7|11157.4|11155.4|11150|11148|952
1597136100000|2020-08-11 08:55:00|11153.4|11151.4|11158.2|11156.2|11158.8|11156.8|11149.3|11147.3|638
1597136400000|2020-08-11 09:00:00|11157.8|11155.8|11150.4|11148.4|11166.3|11164.3|11149|11147|971
1597136700000|2020-08-11 09:05:00|11150.9|11148.9|11150.8|11148.8|11155|11153|11148.9|11146.9|601
1597137000000|2020-08-11 09:10:00|11150.9|11148.9|11153.5|11151.5|11155.5|11153.5|11149.3|11147.3|221
1597137300000|2020-08-11 09:15:00|11153.9|11151.9|11157.2|11155.2|11158|11156|11152.4|11150.4|401
1597137600000|2020-08-11 09:20:00|11157.3|11155.3|11151.7|11149.7|11160.7|11158.7|11151.7|11149.7|464
1597137900000|2020-08-11 09:25:00|11150|11148|11153.9|11151.9|11157.7|11155.7|11150|11148|409
1597138200000|2020-08-11 09:30:00|11153.8|11151.8|11155.2|11153.2|11159.5|11157.5|11149.5|11147.5|369
1597138500000|2020-08-11 09:35:00|11154.8|11152.8|11150.7|11148.7|11157|11155|11149.7|11147.7|282
1597138800000|2020-08-11 09:40:00|11150.2|11148.2|11150.7|11148.7|11153.9|11151.9|11149.5|11147.5|261
1597139100000|2020-08-11 09:45:00|11150.8|11148.8|11152.8|11150.8|11155.3|11153.3|11149.8|11147.8|269
1597139400000|2020-08-11 09:50:00|11152.9|11150.9|11145.7|11143.7|11154|11152|11144.9|11142.9|324
1597139700000|2020-08-11 09:55:00|11146|11144|11144.4|11142.4|11149|11147|11142.9|11140.9|309
1597140000000|2020-08-11 10:00:00|11144|11142|11144.3|11142.3|11147.8|11145.8|11142.5|11140.5|303
1597140300000|2020-08-11 10:05:00|11144.2|11142.2|11144.8|11142.8|11147.9|11145.9|11143.3|11141.3|234
1597140600000|2020-08-11 10:10:00|11144.7|11142.7|11143.2|11141.2|11146|11144|11141.5|11139.5|204
1597140900000|2020-08-11 10:15:00|11143|11141|11136.8|11134.8|11143.2|11141.2|11136.5|11134.5|549
1597141200000|2020-08-11 10:20:00|11136|11134|11135.3|11133.3|11137.9|11135.9|11132.9|11130.9|477
1597141500000|2020-08-11 10:25:00|11135.4|11133.4|11142.9|11140.9|11142.9|11140.9|11135.4|11133.4|318
1597141800000|2020-08-11 10:30:00|11142|11140|11141|11139|11142.8|11140.8|11135.4|11133.4|299
1597142100000|2020-08-11 10:35:00|11140.9|11138.9|11140.4|11138.4|11142.8|11140.8|11139.5|11137.5|326
1597142400000|2020-08-11 10:40:00|11140.3|11138.3|11140.3|11138.3|11141.3|11139.3|11138.8|11136.8|323
1597142700000|2020-08-11 10:45:00|11140.4|11138.4|11137.4|11135.4|11140.4|11138.4|11136.9|11134.9|372
1597143000000|2020-08-11 10:50:00|11137|11135|11136.2|11134.2|11148.8|11146.8|11134.5|11132.5|1520
1597143300000|2020-08-11 10:55:00|11136|11134|11133.5|11131.5|11138.7|11136.7|11132.3|11130.3|522
1597143600000|2020-08-11 11:00:00|11133.4|11131.4|11133.8|11131.8|11136.5|11134.5|11131.3|11129.3|617
1597143900000|2020-08-11 11:05:00|11133.2|11131.2|11134.5|11132.5|11137.9|11135.9|11133|11131|476
1597144200000|2020-08-11 11:10:00|11134.4|11132.4|11116|11114|11136.8|11134.8|11113.5|11111.5|1200
1597144500000|2020-08-11 11:15:00|11116.4|11114.4|11120|11118|11120.9|11118.9|11114.2|11112.2|557
1597144800000|2020-08-11 11:20:00|11120.2|11118.2|11112.4|11110.4|11120.3|11118.3|11107.4|11105.4|988
1597145100000|2020-08-11 11:25:00|11112.5|11110.5|11107.5|11105.5|11113.7|11111.7|11105.4|11103.4|583
1597145400000|2020-08-11 11:30:00|11107.4|11105.4|11109|11107|11111.3|11109.3|11104.7|11102.7|771
1597145700000|2020-08-11 11:35:00|11108.7|11106.7|11091.7|11089.7|11108.7|11106.7|11090.8|11088.8|1145
1597146000000|2020-08-11 11:40:00|11090.7|11088.7|11086.4|11084.4|11095.3|11093.3|11081.8|11079.8|1267
1597146300000|2020-08-11 11:45:00|11086.3|11084.3|11091|11089|11093.3|11091.3|11083.7|11081.7|1068
1597146600000|2020-08-11 11:50:00|11090.4|11088.4|11089.2|11087.2|11098.2|11096.2|11089.2|11087.2|1129
1597146900000|2020-08-11 11:55:00|11089.4|11087.4|11072.9|11070.9|11090.7|11088.7|11066.8|11064.8|1798
1597147200000|2020-08-11 12:00:00|11073|11071|11083.5|11081.5|11089.3|11087.3|11073|11071|1279
1597147500000|2020-08-11 12:05:00|11083.8|11081.8|11087.2|11085.2|11093.3|11091.3|11082.5|11080.5|1066
1597147800000|2020-08-11 12:10:00|11087.3|11085.3|11087.2|11085.2|11088.9|11086.9|11079.3|11077.3|958
1597148100000|2020-08-11 12:15:00|11086.2|11084.2|11080.9|11078.9|11088.3|11086.3|11078.8|11076.8|949
1597148400000|2020-08-11 12:20:00|11080.8|11078.8|11073.9|11071.9|11080.8|11078.8|11067.3|11065.3|1696
1597148700000|2020-08-11 12:25:00|11074|11072|11064|11062|11075.4|11073.4|11061.5|11059.5|2239
1597149000000|2020-08-11 12:30:00|11063.9|11061.9|11054.7|11052.7|11068|11066|11041.4|11039.4|2639
1597149300000|2020-08-11 12:35:00|11054.5|11052.5|11066.2|11064.2|11072.7|11070.7|11050.4|11048.4|2358
1597149600000|2020-08-11 12:40:00|11066.3|11064.3|11059.8|11057.8|11068.3|11066.3|11055.3|11053.3|1148
1597149900000|2020-08-11 12:45:00|11059.7|11057.7|11019.5|11017.5|11060.7|11058.7|10997|10995|7224
1597150200000|2020-08-11 12:50:00|11019.9|11017.9|11034.7|11032.7|11036.5|11034.5|11017.2|11015.2|2254
1597150500000|2020-08-11 12:55:00|11034.8|11032.8|11031.3|11029.3|11041.5|11039.5|11028.5|11026.5|1482
1597150800000|2020-08-11 13:00:00|11030.5|11028.5|11037|11035|11043.7|11041.7|11025.7|11023.7|1869
1597151100000|2020-08-11 13:05:00|11037.5|11035.5|11016|11014|11042.7|11040.7|11014.2|11012.2|2169
1597151400000|2020-08-11 13:10:00|11016.2|11014.2|11027.4|11025.4|11031.7|11029.7|11016.2|11014.2|1555
1597151700000|2020-08-11 13:15:00|11027|11025|11031.3|11029.3|11031.9|11029.9|11020.4|11018.4|1325
1597152000000|2020-08-11 13:20:00|11031.4|11029.4|11026.5|11024.5|11037.2|11035.2|11026.5|11024.5|985
1597152300000|2020-08-11 13:25:00|11026.8|11024.8|11037.7|11035.7|11039.3|11037.3|11026.2|11024.2|1882
1597152600000|2020-08-11 13:30:00|11037.2|11036.2|10986|10985|11038.8|11037.8|10984.4|10983.4|15808
1597152900000|2020-08-11 13:35:00|10986.3|10985.3|11018.9|11017.9|11024.5|11023.5|10965.4|10964.4|15856
1597153200000|2020-08-11 13:40:00|11018.4|11017.4|11022.2|11021.2|11029.3|11028.3|11003.4|11002.4|10771
1597153500000|2020-08-11 13:45:00|11022.4|11021.4|11038.9|11037.9|11050.9|11049.9|11022.4|11021.4|9618
1597153800000|2020-08-11 13:50:00|11038.7|11037.7|11030|11029|11043.7|11042.7|11009.2|11008.2|9347
1597154100000|2020-08-11 13:55:00|11029.9|11028.9|11015.4|11014.4|11036|11035|10998.7|10997.7|10318
1597154400000|2020-08-11 14:00:00|11016.2|11015.2|10971|10970|11022|11021|10968.4|10967.4|9908
1597154700000|2020-08-11 14:05:00|10971.2|10970.2|10964.9|10963.9|10986.4|10985.4|10951.4|10950.4|10792
1597155000000|2020-08-11 14:10:00|10965.4|10964.4|10975|10974|10984.5|10983.5|10965.2|10964.2|9153
1597155300000|2020-08-11 14:15:00|10974.9|10973.9|10996.8|10995.8|10998.8|10997.8|10969.4|10968.4|6588
1597155600000|2020-08-11 14:20:00|10996.9|10995.9|10999.9|10998.9|11005.9|11004.9|10992|10991|5389
1597155900000|2020-08-11 14:25:00|11000.4|10999.4|11008.3|11007.3|11013.2|11012.2|11000.2|10999.2|4909
1597156200000|2020-08-11 14:30:00|11008|11007|10985.9|10984.9|11008.4|11007.4|10979.8|10978.8|6354
1597156500000|2020-08-11 14:35:00|10985.7|10984.7|11030.8|11029.8|11031.4|11030.4|10984.4|10983.4|6298
1597156800000|2020-08-11 14:40:00|11030.7|11029.7|11025.9|11024.9|11031.5|11030.5|11015.4|11014.4|4385
1597157100000|2020-08-11 14:45:00|11026.3|11025.3|11011.7|11010.7|11030.2|11029.2|11004.9|11003.9|5142
1597157400000|2020-08-11 14:50:00|11011.4|11010.4|11018.5|11017.5|11022.4|11021.4|10997.7|10996.7|5559
1597157700000|2020-08-11 14:55:00|11019.2|11018.2|11016.4|11015.4|11026.3|11025.3|11005.9|11004.9|4433
1597158000000|2020-08-11 15:00:00|11016.9|11015.9|11039.7|11038.7|11045.7|11044.7|11016.4|11015.4|6016
1597158300000|2020-08-11 15:05:00|11039.8|11038.8|11056.9|11055.9|11057.7|11056.7|11039.7|11038.7|4107
1597158600000|2020-08-11 15:10:00|11056.7|11055.7|11064|11063|11066.7|11065.7|11052.2|11051.2|5673
1597158900000|2020-08-11 15:15:00|11064.4|11063.4|11053.2|11052.2|11064.4|11063.4|11047.2|11046.2|4636
1597159200000|2020-08-11 15:20:00|11053.3|11052.3|11071.3|11070.3|11074.7|11073.7|11051.2|11050.2|5527
1597159500000|2020-08-11 15:25:00|11071.7|11070.7|11072.4|11071.4|11080.2|11079.2|11063.5|11062.5|5464
1597159800000|2020-08-11 15:30:00|11073.9|11072.9|11055.4|11054.4|11073.9|11072.9|11046.7|11045.7|4772
1597160100000|2020-08-11 15:35:00|11056.2|11055.2|11055.5|11054.5|11067.4|11066.4|11054|11053|3713
1597160400000|2020-08-11 15:40:00|11055|11054|11050.4|11049.4|11061|11060|11045.7|11044.7|3616
1597160700000|2020-08-11 15:45:00|11050.2|11049.2|11054|11053|11054.7|11053.7|11041.2|11040.2|3148
1597161000000|2020-08-11 15:50:00|11054.2|11053.2|11026.7|11025.7|11056|11055|11025.5|11024.5|4420
1597161300000|2020-08-11 15:55:00|11026.3|11025.3|11034.5|11033.5|11034.5|11033.5|11025.3|11024.3|3267
1597161600000|2020-08-11 16:00:00|11034.7|11033.7|11024.7|11023.7|11048.4|11047.4|11024.7|11023.7|5595
1597161900000|2020-08-11 16:05:00|11023.5|11022.5|11049.4|11048.4|11049.9|11048.9|11021.7|11020.7|3925
1597162200000|2020-08-11 16:10:00|11049.5|11048.5|11060.3|11059.3|11061.7|11060.7|11043.2|11042.2|3061
1597162500000|2020-08-11 16:15:00|11059.5|11058.5|11066.9|11065.9|11073.8|11072.8|11056.4|11055.4|3855
1597162800000|2020-08-11 16:20:00|11067.3|11066.3|11082.4|11081.4|11082.4|11081.4|11060.2|11059.2|4509
1597163100000|2020-08-11 16:25:00|11082.2|11081.2|11073.5|11072.5|11082.8|11081.8|11073.4|11072.4|2800
1597163400000|2020-08-11 16:30:00|11073.4|11072.4|11069.2|11068.2|11075.4|11074.4|11062.9|11061.9|3091
1597163700000|2020-08-11 16:35:00|11069.4|11068.4|11081|11080|11081.7|11080.7|11064|11063|2859
1597164000000|2020-08-11 16:40:00|11081.7|11080.7|11089.6|11088.6|11091.7|11090.7|11076.8|11075.8|3604
1597164300000|2020-08-11 16:45:00|11089.3|11088.3|11082.9|11081.9|11093.7|11092.7|11082.7|11081.7|2980
1597164600000|2020-08-11 16:50:00|11083.1|11082.1|11080.8|11079.8|11087.3|11086.3|11078.2|11077.2|3052
1597164900000|2020-08-11 16:55:00|11080.6|11079.6|11071.3|11070.3|11081.7|11080.7|11064.9|11063.9|4805
1597165200000|2020-08-11 17:00:00|11071.4|11070.4|11065.6|11064.6|11077.7|11076.7|11061.4|11060.4|2610
1597165500000|2020-08-11 17:05:00|11065.8|11064.8|11072.3|11071.3|11075.3|11074.3|11061.3|11060.3|2283
1597165800000|2020-08-11 17:10:00|11072.1|11071.1|11056.1|11055.1|11075.6|11074.6|11054.6|11053.6|2866
1597166100000|2020-08-11 17:15:00|11056.3|11055.3|11059.4|11058.4|11061.3|11060.3|11048.6|11047.6|3110
1597166400000|2020-08-11 17:20:00|11059.2|11058.2|11081.1|11080.1|11081.8|11080.8|11047.8|11046.8|4796
1597166700000|2020-08-11 17:25:00|11081.3|11080.3|11074.3|11073.3|11081.3|11080.3|11071.1|11070.1|2368
1597167000000|2020-08-11 17:30:00|11074.4|11073.4|11058.1|11057.1|11075.1|11074.1|11051.3|11050.3|3976
1597167300000|2020-08-11 17:35:00|11058.6|11057.6|11051.8|11050.8|11059.8|11058.8|11050.7|11049.7|2883
1597167600000|2020-08-11 17:40:00|11051.6|11050.6|11047.6|11046.6|11054.9|11053.9|11043.3|11042.3|3061
1597167900000|2020-08-11 17:45:00|11047.4|11046.4|11035.1|11034.1|11054.3|11053.3|11034.2|11033.2|3304
1597168200000|2020-08-11 17:50:00|11034.8|11033.8|11046.9|11045.9|11047.7|11046.7|11031.1|11030.1|2808
1597168500000|2020-08-11 17:55:00|11047.1|11046.1|11053.2|11052.2|11057.6|11056.6|11041.6|11040.6|2487
1597168800000|2020-08-11 18:00:00|11053.6|11052.6|11050.3|11049.3|11059.8|11058.8|11047.3|11046.3|2854
1597169100000|2020-08-11 18:05:00|11050.2|11049.2|11051.4|11050.4|11056.4|11055.4|11047.7|11046.7|1848
1597169400000|2020-08-11 18:10:00|11051.1|11050.1|11013.8|11012.8|11053.4|11052.4|11013.8|11012.8|4214
1597169700000|2020-08-11 18:15:00|11013.8|11012.8|11019.9|11018.9|11025.8|11024.8|11005.6|11004.6|5299
1597170000000|2020-08-11 18:20:00|11019.8|11018.8|11011.9|11010.9|11023.6|11022.6|11011.8|11010.8|3416
1597170300000|2020-08-11 18:25:00|11011.8|11010.8|10999.1|10998.1|11014.4|11013.4|10996.6|10995.6|4653
1597170600000|2020-08-11 18:30:00|10998.9|10997.9|11005.1|11004.1|11008.7|11007.7|10983.1|10982.1|6521
1597170900000|2020-08-11 18:35:00|11004.8|11003.8|10995.1|10994.1|11012.8|11011.8|10986.3|10985.3|5047
1597171200000|2020-08-11 18:40:00|10994.8|10993.8|11008.7|11007.7|11018.1|11017.1|10992.6|10991.6|4492
1597171500000|2020-08-11 18:45:00|11008.8|11007.8|11005.1|11004.1|11015.1|11014.1|11000.8|10999.8|4024
1597171800000|2020-08-11 18:50:00|11004.8|11003.8|11011.8|11010.8|11014.6|11013.6|10992.1|10991.1|4184
1597172100000|2020-08-11 18:55:00|11011.6|11010.6|11014.1|11013.1|11016.8|11015.8|11003.8|11002.8|3082
1597172400000|2020-08-11 19:00:00|11014.8|11013.8|10986.1|10985.1|11020.7|11019.7|10984.6|10983.6|5921
1597172700000|2020-08-11 19:05:00|10985.6|10984.6|10977.3|10976.3|10995.1|10994.1|10973.6|10972.6|6735
1597173000000|2020-08-11 19:10:00|10977.6|10976.6|10976.8|10975.8|11000.4|10999.4|10971.3|10970.3|6199
1597173300000|2020-08-11 19:15:00|10975.6|10974.6|10927.9|10926.9|10979.9|10978.9|10913.6|10912.6|14214
1597173600000|2020-08-11 19:20:00|10929.2|10928.2|10922.3|10921.3|10946.5|10945.5|10921.3|10920.3|8376
1597173900000|2020-08-11 19:25:00|10922.5|10921.5|10958.2|10957.2|10963.3|10962.3|10922.5|10921.5|6942
1597174200000|2020-08-11 19:30:00|10958.5|10957.5|10912.3|10911.3|10958.5|10957.5|10911.8|10910.8|7399
1597174500000|2020-08-11 19:35:00|10912|10911|10926.5|10925.5|10941.5|10940.5|10907.3|10906.3|7504
1597174800000|2020-08-11 19:40:00|10927.2|10926.2|10913.2|10912.2|10935.2|10934.2|10906|10905|8352
1597175100000|2020-08-11 19:45:00|10913.3|10912.3|10896.3|10895.3|10914.5|10913.5|10886.3|10885.3|8852
1597175400000|2020-08-11 19:50:00|10896.4|10895.4|10862.8|10861.8|10896.4|10895.4|10856.5|10855.5|12399
1597175700000|2020-08-11 19:55:00|10864|10863|10880.3|10879.3|10883.3|10882.3|10862.8|10861.8|13075
1597176000000|2020-08-11 20:00:00|10879.1|10878.1|10874.4|10872.4|10882.3|10880.3|10862.4|10860.4|5639
1597176300000|2020-08-11 20:05:00|10874.9|10872.9|10898.6|10896.6|10898.7|10896.7|10873.2|10871.2|2840
1597176600000|2020-08-11 20:10:00|10898.7|10896.7|10890.2|10885.2|10899.7|10897.7|10886.8|10884.8|1975
1597176900000|2020-08-11 20:15:00|10890.3|10885.3|10902|10897|10904.3|10899.3|10889.5|10884.5|0
1597177200000|2020-08-11 20:20:00|10901.8|10896.8|10905.1|10900.1|10905.1|10900.1|10898|10893|0
1597177500000|2020-08-11 20:25:00|10905.2|10900.2|10905.2|10900.2|10915.6|10910.6|10905|10900|0
1597177800000|2020-08-11 20:30:00|10905.3|10900.3|10920.7|10918.7|10922.9|10920.9|10895.2|10893.2|2219
1597178100000|2020-08-11 20:35:00|10921.2|10919.2|10916.9|10914.9|10926.4|10924.4|10912.9|10910.9|551
1597178400000|2020-08-11 20:40:00|10917.7|10915.7|10913.2|10911.2|10917.9|10915.9|10912.7|10910.7|520
1597178700000|2020-08-11 20:45:00|10913.9|10911.9|10913.2|10911.2|10914.7|10912.7|10911.4|10909.4|217
1597179000000|2020-08-11 20:50:00|10913.9|10911.9|10914.7|10912.7|10916.2|10914.2|10912.2|10910.2|181
1597179300000|2020-08-11 20:55:00|10914.4|10912.4|10922.7|10917.7|10922.9|10920.9|10912.4|10910.4|287
1597179600000|2020-08-11 21:00:00|10921.8|10916.8|10942.9|10937.9|10943.4|10938.4|10920.4|10915.4|0
1597179900000|2020-08-11 21:05:00|10942.8|10937.8|10939.7|10934.7|10942.9|10937.9|10936|10931|0
1597180200000|2020-08-11 21:10:00|10939.8|10934.8|10942.9|10937.9|10943.1|10938.1|10939.7|10934.7|0
1597180500000|2020-08-11 21:15:00|10943|10938|10943.8|10938.8|10944.1|10939.1|10942.1|10937.1|0
1597180800000|2020-08-11 21:20:00|10942.3|10937.3|10942.4|10937.4|10946.2|10941.2|10942.2|10937.2|0
1597181100000|2020-08-11 21:25:00|10942.3|10937.3|10943.7|10938.7|10944|10939|10942.3|10937.3|0
1597181400000|2020-08-11 21:30:00|10943.2|10938.2|10941.8|10936.8|10944.2|10939.2|10941.8|10936.8|0
1597181700000|2020-08-11 21:35:00|10941.6|10936.6|10938.2|10933.2|10941.6|10936.6|10937.6|10932.6|0
1597182000000|2020-08-11 21:40:00|10937.7|10932.7|10933|10928|10938|10933|10931.4|10926.4|0
1597182300000|2020-08-11 21:45:00|10932.9|10927.9|10931.9|10926.9|10932.9|10927.9|10930.5|10925.5|0
1597182600000|2020-08-11 21:50:00|10932|10927|10933.8|10928.8|10934|10929|10931|10926|0
1597182900000|2020-08-11 21:55:00|10934|10929|10939.2|10934.2|10939.4|10934.4|10933.7|10928.7|0
1597183200000|2020-08-11 22:00:00|10948.9|10946.9|10949.6|10947.6|10955.4|10953.4|10938.2|10936.2|1037
1597183500000|2020-08-11 22:05:00|10950.4|10948.4|10954.1|10952.1|10954.1|10952.1|10948.2|10946.2|372
1597183800000|2020-08-11 22:10:00|10954.2|10952.2|10952.3|10950.3|10955.3|10953.3|10949.3|10947.3|372
1597184100000|2020-08-11 22:15:00|10951.9|10949.9|10955.1|10953.1|10956.8|10954.8|10950.1|10948.1|255
1597184400000|2020-08-11 22:20:00|10956.4|10954.4|10945.2|10943.2|10956.4|10954.4|10944.2|10942.2|300
1597184700000|2020-08-11 22:25:00|10945.3|10943.3|10939.3|10937.3|10945.6|10943.6|10934.8|10932.8|470
1597185000000|2020-08-11 22:30:00|10939.2|10937.2|10948.2|10946.2|10948.3|10946.3|10939.2|10937.2|275
1597185300000|2020-08-11 22:35:00|10948.8|10946.8|10942.3|10940.3|10949.6|10947.6|10939.9|10937.9|136
1597185600000|2020-08-11 22:40:00|10939.8|10937.8|10937.9|10935.9|10941.6|10939.6|10935.7|10933.7|142
1597185900000|2020-08-11 22:45:00|10937.6|10935.6|10936.7|10934.7|10937.6|10935.6|10931.9|10929.9|189
1597186200000|2020-08-11 22:50:00|10936.6|10934.6|10940.4|10938.4|10940.4|10938.4|10936.6|10934.6|106
1597186500000|2020-08-11 22:55:00|10940.3|10938.3|10939.1|10937.1|10942.1|10940.1|10938.7|10936.7|65
1597186800000|2020-08-11 23:00:00|10938.9|10936.9|10935.9|10933.9|10941.3|10939.3|10935.9|10933.9|130
1597187100000|2020-08-11 23:05:00|10936.1|10934.1|10931.6|10929.6|10940.2|10938.2|10931.6|10929.6|148
1597187400000|2020-08-11 23:10:00|10931.9|10929.9|10932.3|10930.3|10934.3|10932.3|10930.1|10928.1|187
1597187700000|2020-08-11 23:15:00|10931.7|10929.7|10932.6|10930.6|10933.9|10931.9|10928.2|10926.2|163
1597188000000|2020-08-11 23:20:00|10932.7|10930.7|10933.2|10931.2|10935.2|10933.2|10931.9|10929.9|131
1597188300000|2020-08-11 23:25:00|10931.8|10929.8|10932.1|10930.1|10934.2|10932.2|10930.4|10928.4|74
1597188600000|2020-08-11 23:30:00|10931.9|10929.9|10944.1|10942.1|10944.1|10942.1|10931.7|10929.7|207
1597188900000|2020-08-11 23:35:00|10944.7|10942.7|10946.3|10944.3|10946.3|10944.3|10941.6|10939.6|168
1597189200000|2020-08-11 23:40:00|10945.8|10943.8|10945.9|10943.9|10946.7|10944.7|10942.6|10940.6|178
1597189500000|2020-08-11 23:45:00|10945.1|10943.1|10943.2|10941.2|10945.6|10943.6|10943.2|10941.2|136
1597189800000|2020-08-11 23:50:00|10943.3|10941.3|10941.3|10939.3|10945.3|10943.3|10941.3|10939.3|118
1597190100000|2020-08-11 23:55:00|10940.9|10938.9|10933.7|10931.7|10942.7|10940.7|10933.4|10931.4|309
1597190400000|2020-08-12 00:00:00|10934.2|10932.2|10943.8|10941.8|10944.8|10942.8|10930.9|10928.9|320
1597190700000|2020-08-12 00:05:00|10943.9|10941.9|10945.1|10943.1|10955.2|10953.2|10940.8|10938.8|534
1597191000000|2020-08-12 00:10:00|10944.6|10942.6|10942.4|10940.4|10946.3|10944.3|10939.2|10937.2|125
1597191300000|2020-08-12 00:15:00|10942.3|10940.3|10955.8|10953.8|10958.6|10956.6|10942.3|10940.3|495
1597191600000|2020-08-12 00:20:00|10955.9|10953.9|10959.3|10957.3|10959.4|10957.4|10953.6|10951.6|329
1597191900000|2020-08-12 00:25:00|10959.2|10957.2|10944.8|10942.8|10960.2|10958.2|10944.6|10942.6|559
1597192200000|2020-08-12 00:30:00|10944.9|10942.9|10939.1|10937.1|10946.4|10944.4|10935.2|10933.2|434
1597192500000|2020-08-12 00:35:00|10938.6|10936.6|10916.9|10914.9|10939.2|10937.2|10915.7|10913.7|875
1597192800000|2020-08-12 00:40:00|10917.1|10915.1|10922.3|10920.3|10926.1|10924.1|10915.7|10913.7|364
1597193100000|2020-08-12 00:45:00|10922.2|10920.2|10918.4|10916.4|10922.2|10920.2|10906.9|10904.9|794
1597193400000|2020-08-12 00:50:00|10918.1|10916.1|10907.8|10905.8|10920.8|10918.8|10904.2|10902.2|476
1597193700000|2020-08-12 00:55:00|10908.8|10906.8|10908.8|10906.8|10913.8|10911.8|10896.8|10894.8|764
1597194000000|2020-08-12 01:00:00|10908.7|10906.7|10918.8|10916.8|10925.3|10923.3|10904.4|10902.4|599
1597194300000|2020-08-12 01:05:00|10918.9|10916.9|10926.4|10924.4|10932.2|10930.2|10916.9|10914.9|706
1597194600000|2020-08-12 01:10:00|10927.6|10925.6|10930.2|10928.2|10934.1|10932.1|10925.6|10923.6|523
1597194900000|2020-08-12 01:15:00|10930.1|10928.1|10937.9|10935.9|10937.9|10935.9|10923.7|10921.7|381
1597195200000|2020-08-12 01:20:00|10937.3|10935.3|10917.8|10915.8|10937.6|10935.6|10917.8|10915.8|374
1597195500000|2020-08-12 01:25:00|10918.1|10916.1|10931.7|10929.7|10934.7|10932.7|10917.8|10915.8|318
1597195800000|2020-08-12 01:30:00|10932.6|10930.6|10925.3|10923.3|10936.6|10934.6|10925.3|10923.3|291
1597196100000|2020-08-12 01:35:00|10925.8|10923.8|10931.9|10929.9|10932.8|10930.8|10925.8|10923.8|141
1597196400000|2020-08-12 01:40:00|10931.3|10929.3|10922.6|10920.6|10933.6|10931.6|10921.1|10919.1|176
1597196700000|2020-08-12 01:45:00|10922.3|10920.3|10906.6|10904.6|10922.3|10920.3|10906.4|10904.4|593
1597197000000|2020-08-12 01:50:00|10906.7|10904.7|10917.3|10915.3|10917.3|10915.3|10904.8|10902.8|543
1597197300000|2020-08-12 01:55:00|10917.2|10915.2|10926.7|10924.7|10926.8|10924.8|10915.9|10913.9|321
1597197600000|2020-08-12 02:00:00|10926.3|10924.3|10913.8|10911.8|10926.3|10924.3|10913.8|10911.8|404
1597197900000|2020-08-12 02:05:00|10914.1|10912.1|10918.2|10916.2|10927.7|10925.7|10913.6|10911.6|484
1597198200000|2020-08-12 02:10:00|10918.3|10916.3|10903.4|10901.4|10918.4|10916.4|10903.4|10901.4|563
1597198500000|2020-08-12 02:15:00|10904.1|10902.1|10892.7|10890.7|10906.8|10904.8|10890.2|10888.2|721
1597198800000|2020-08-12 02:20:00|10893.7|10891.7|10905.9|10903.9|10906.3|10904.3|10890.3|10888.3|424
1597199100000|2020-08-12 02:25:00|10905.3|10903.3|10909.8|10907.8|10916.7|10914.7|10904.7|10902.7|466
1597199400000|2020-08-12 02:30:00|10910.7|10908.7|10914.6|10912.6|10915.2|10913.2|10905.6|10903.6|237
1597199700000|2020-08-12 02:35:00|10914.1|10912.1|10920.8|10918.8|10921.2|10919.2|10913.6|10911.6|293
1597200000000|2020-08-12 02:40:00|10921.7|10919.7|10926.9|10924.9|10933.6|10931.6|10919.7|10917.7|691
1597200300000|2020-08-12 02:45:00|10927.3|10925.3|10923.3|10921.3|10929.6|10927.6|10922.4|10920.4|289
1597200600000|2020-08-12 02:50:00|10923.2|10921.2|10921.6|10919.6|10924.9|10922.9|10915.7|10913.7|288
1597200900000|2020-08-12 02:55:00|10921.4|10919.4|10917.4|10915.4|10925.9|10923.9|10916.7|10914.7|171
1597201200000|2020-08-12 03:00:00|10917.6|10915.6|10926.4|10924.4|10927.8|10925.8|10914.8|10912.8|345
1597201500000|2020-08-12 03:05:00|10926.3|10924.3|10915.1|10913.1|10929.3|10927.3|10912.9|10910.9|363
1597201800000|2020-08-12 03:10:00|10914.9|10912.9|10917.9|10915.9|10921.6|10919.6|10914.9|10912.9|139
1597202100000|2020-08-12 03:15:00|10917.8|10915.8|10913.9|10911.9|10919.3|10917.3|10911.6|10909.6|162
1597202400000|2020-08-12 03:20:00|10914.1|10912.1|10918.4|10916.4|10922.8|10920.8|10913.9|10911.9|140
1597202700000|2020-08-12 03:25:00|10918.6|10916.6|10908.9|10906.9|10918.7|10916.7|10906.9|10904.9|301
1597203000000|2020-08-12 03:30:00|10908.8|10906.8|10918.3|10916.3|10920.6|10918.6|10907.3|10905.3|231
1597203300000|2020-08-12 03:35:00|10918.4|10916.4|10922.2|10920.2|10926.1|10924.1|10917.7|10915.7|244
1597203600000|2020-08-12 03:40:00|10922.1|10920.1|10921.9|10919.9|10924.4|10922.4|10920.9|10918.9|88
1597203900000|2020-08-12 03:45:00|10921.8|10919.8|10914.7|10912.7|10923.1|10921.1|10912.4|10910.4|269
1597204200000|2020-08-12 03:50:00|10914.9|10912.9|10922.2|10920.2|10923.3|10921.3|10914.9|10912.9|142
1597204500000|2020-08-12 03:55:00|10921.8|10919.8|10922.6|10920.6|10925.6|10923.6|10920.3|10918.3|188
1597204800000|2020-08-12 04:00:00|10921.9|10919.9|10922.6|10920.6|10925.8|10923.8|10921.4|10919.4|131
1597205100000|2020-08-12 04:05:00|10922.2|10920.2|10921.4|10919.4|10923.4|10921.4|10918.9|10916.9|76
1597205400000|2020-08-12 04:10:00|10921.3|10919.3|10925.7|10923.7|10926.7|10924.7|10919.8|10917.8|113
1597205700000|2020-08-12 04:15:00|10925.8|10923.8|10927.3|10925.3|10928.1|10926.1|10925.1|10923.1|85
1597206000000|2020-08-12 04:20:00|10927.6|10925.6|10922.9|10920.9|10927.6|10925.6|10920.4|10918.4|90
1597206300000|2020-08-12 04:25:00|10922.8|10920.8|10919.4|10917.4|10922.9|10920.9|10915.9|10913.9|163
1597206600000|2020-08-12 04:30:00|10919.3|10917.3|10915.9|10913.9|10920.4|10918.4|10915.7|10913.7|171
1597206900000|2020-08-12 04:35:00|10916.2|10914.2|10917.6|10915.6|10920.1|10918.1|10916.1|10914.1|56
1597207200000|2020-08-12 04:40:00|10917.1|10915.1|10918.2|10916.2|10920.2|10918.2|10917.1|10915.1|62
1597207500000|2020-08-12 04:45:00|10916.9|10914.9|10919.4|10917.4|10924.3|10922.3|10916.9|10914.9|115
1597207800000|2020-08-12 04:50:00|10919.3|10917.3|10908.9|10906.9|10919.3|10917.3|10907.7|10905.7|234
1597208100000|2020-08-12 04:55:00|10908.8|10906.8|10908.1|10906.1|10912.4|10910.4|10903.4|10901.4|182
1597208400000|2020-08-12 05:00:00|10907.9|10905.9|10908.6|10906.6|10911.8|10909.8|10899.2|10897.2|349
1597208700000|2020-08-12 05:05:00|10908.4|10906.4|10912.6|10910.6|10913.3|10911.3|10906.6|10904.6|147
1597209000000|2020-08-12 05:10:00|10912.4|10910.4|10909.2|10907.2|10912.8|10910.8|10905.9|10903.9|119
1597209300000|2020-08-12 05:15:00|10909.3|10907.3|10907.3|10905.3|10911.8|10909.8|10903.6|10901.6|175
1597209600000|2020-08-12 05:20:00|10907.2|10905.2|10914.7|10912.7|10917.8|10915.8|10905.7|10903.7|281
1597209900000|2020-08-12 05:25:00|10914.6|10912.6|10916.9|10914.9|10919.8|10917.8|10914.6|10912.6|212
1597210200000|2020-08-12 05:30:00|10916.8|10914.8|10920.8|10918.8|10922.1|10920.1|10915.9|10913.9|254
1597210500000|2020-08-12 05:35:00|10921.3|10919.3|10923.1|10921.1|10923.8|10921.8|10920.2|10918.2|126
1597210800000|2020-08-12 05:40:00|10923.2|10921.2|10933.7|10931.7|10933.7|10931.7|10921.8|10919.8|331
1597211100000|2020-08-12 05:45:00|10935.2|10933.2|10930.1|10928.1|10935.3|10933.3|10929.3|10927.3|316
1597211400000|2020-08-12 05:50:00|10929.9|10927.9|10922.7|10920.7|10931.4|10929.4|10922.7|10920.7|448
1597211700000|2020-08-12 05:55:00|10922.6|10920.6|10928.9|10926.9|10932.9|10930.9|10920.6|10918.6|276
1597212000000|2020-08-12 06:00:00|10929.3|10927.3|10941.1|10939.1|10941.7|10939.7|10928.1|10926.1|488
1597212300000|2020-08-12 06:05:00|10941.2|10939.2|10957.9|10955.9|10958.1|10956.1|10939.7|10937.7|1359
1597212600000|2020-08-12 06:10:00|10957.4|10955.4|10952.4|10950.4|10959.4|10957.4|10947.6|10945.6|513
1597212900000|2020-08-12 06:15:00|10951.8|10949.8|10957.7|10955.7|10962.8|10960.8|10951.6|10949.6|985
1597213200000|2020-08-12 06:20:00|10957.9|10955.9|10958.8|10956.8|10962.2|10960.2|10955.9|10953.9|427
1597213500000|2020-08-12 06:25:00|10958.7|10956.7|10950.9|10948.9|10959.8|10957.8|10950.4|10948.4|326
1597213800000|2020-08-12 06:30:00|10950.6|10948.6|10950.1|10948.1|10955.3|10953.3|10948.8|10946.8|357
1597214100000|2020-08-12 06:35:00|10950.2|10948.2|10952.3|10950.3|10955.3|10953.3|10949.2|10947.2|391
1597214400000|2020-08-12 06:40:00|10952.4|10950.4|10955.9|10953.9|10963.3|10961.3|10952.4|10950.4|662
1597214700000|2020-08-12 06:45:00|10955.8|10953.8|10963.2|10961.2|10964.4|10962.4|10954.1|10952.1|741
1597215000000|2020-08-12 06:50:00|10963.1|10961.1|10959.2|10957.2|10963.3|10961.3|10958.1|10956.1|333
1597215300000|2020-08-12 06:55:00|10958.9|10956.9|10952.9|10950.9|10960.8|10958.8|10951.8|10949.8|600
1597215600000|2020-08-12 07:00:00|10952.7|10950.7|10958.2|10956.2|10964.2|10962.2|10947.6|10945.6|967
1597215900000|2020-08-12 07:05:00|10958.3|10956.3|10958.7|10956.7|10964.8|10962.8|10958.3|10956.3|807
1597216200000|2020-08-12 07:10:00|10959.2|10957.2|10961.4|10959.4|10964.9|10962.9|10954.9|10952.9|832
1597216500000|2020-08-12 07:15:00|10961.6|10959.6|10969.3|10967.3|10972.6|10970.6|10959.3|10957.3|1241
1597216800000|2020-08-12 07:20:00|10968.9|10966.9|10974.3|10972.3|10977.6|10975.6|10968.9|10966.9|670
1597217100000|2020-08-12 07:25:00|10974.2|10972.2|10965.9|10963.9|10974.2|10972.2|10964.4|10962.4|558
1597217400000|2020-08-12 07:30:00|10966.1|10964.1|10954.9|10952.9|10967.6|10965.6|10954.4|10952.4|812
1597217700000|2020-08-12 07:35:00|10954.8|10952.8|10962.9|10960.9|10965.4|10963.4|10954.6|10952.6|624
1597218000000|2020-08-12 07:40:00|10962.8|10960.8|10964.6|10962.6|10966.3|10964.3|10962.2|10960.2|286
1597218300000|2020-08-12 07:45:00|10964.4|10962.4|10967.9|10965.9|10971.8|10969.8|10960.8|10958.8|408
1597218600000|2020-08-12 07:50:00|10968.1|10966.1|10972.6|10970.6|10972.6|10970.6|10963.9|10961.9|429
1597218900000|2020-08-12 07:55:00|10972.8|10970.8|10979.6|10977.6|10982.8|10980.8|10969.1|10967.1|746
1597219200000|2020-08-12 08:00:00|10979.7|10977.7|10970.7|10968.7|10981.6|10979.6|10970.7|10968.7|474
1597219500000|2020-08-12 08:05:00|10971.2|10969.2|10972.3|10970.3|10976.6|10974.6|10971.1|10969.1|395
1597219800000|2020-08-12 08:10:00|10972.8|10970.8|10971.8|10969.8|10977.4|10975.4|10970.6|10968.6|656
1597220100000|2020-08-12 08:15:00|10971.9|10969.9|10983.9|10981.9|10984.6|10982.6|10971.7|10969.7|391
1597220400000|2020-08-12 08:20:00|10983.6|10981.6|10989.1|10987.1|10996.1|10994.1|10983.3|10981.3|938
1597220700000|2020-08-12 08:25:00|10989.2|10987.2|10980.1|10978.1|10990.1|10988.1|10979.9|10977.9|627
1597221000000|2020-08-12 08:30:00|10980.2|10978.2|10976.7|10974.7|10982.2|10980.2|10976.4|10974.4|382
1597221300000|2020-08-12 08:35:00|10976.9|10974.9|10978.6|10976.6|10980.3|10978.3|10972.3|10970.3|370
1597221600000|2020-08-12 08:40:00|10978.8|10976.8|10979.8|10977.8|10984.2|10982.2|10976.6|10974.6|383
1597221900000|2020-08-12 08:45:00|10979.9|10977.9|10983.6|10981.6|10985.2|10983.2|10978.8|10976.8|244
1597222200000|2020-08-12 08:50:00|10983.7|10981.7|10978.1|10976.1|10988.2|10986.2|10976.2|10974.2|329
1597222500000|2020-08-12 08:55:00|10978.2|10976.2|10981.9|10979.9|10982.4|10980.4|10976.7|10974.7|204
1597222800000|2020-08-12 09:00:00|10981.6|10979.6|10986.7|10984.7|10987.9|10985.9|10977.6|10975.6|270
1597223100000|2020-08-12 09:05:00|10986.4|10984.4|10983.3|10981.3|10988.1|10986.1|10978.9|10976.9|271
1597223400000|2020-08-12 09:10:00|10983.4|10981.4|10989.7|10987.7|10992.1|10990.1|10982.3|10980.3|336
1597223700000|2020-08-12 09:15:00|10990.9|10988.9|10990.4|10988.4|10992.6|10990.6|10986.9|10984.9|303
1597224000000|2020-08-12 09:20:00|10990.6|10988.6|10992.1|10990.1|10993.4|10991.4|10986.9|10984.9|210
1597224300000|2020-08-12 09:25:00|10992.4|10990.4|10990.1|10988.1|10993.4|10991.4|10987.2|10985.2|202
1597224600000|2020-08-12 09:30:00|10990.2|10988.2|10993.6|10991.6|10995.6|10993.6|10986.9|10984.9|297
1597224900000|2020-08-12 09:35:00|10993.3|10991.3|10987.6|10985.6|10993.3|10991.3|10986.7|10984.7|184
1597225200000|2020-08-12 09:40:00|10987.8|10985.8|10981.1|10979.1|10989.4|10987.4|10979.2|10977.2|349
1597225500000|2020-08-12 09:45:00|10981.4|10979.4|10982.2|10980.2|10983.6|10981.6|10979.4|10977.4|148
1597225800000|2020-08-12 09:50:00|10982.1|10980.1|10979.7|10977.7|10984.8|10982.8|10978.8|10976.8|158
1597226100000|2020-08-12 09:55:00|10979.8|10977.8|10978.4|10976.4|10982.2|10980.2|10975.6|10973.6|286
1597226400000|2020-08-12 10:00:00|10978.6|10976.6|10982.4|10980.4|10984.9|10982.9|10978.6|10976.6|303
1597226700000|2020-08-12 10:05:00|10982.2|10980.2|10988.2|10986.2|10988.4|10986.4|10982.2|10980.2|270
1597227000000|2020-08-12 10:10:00|10987.8|10985.8|10995.9|10993.9|11001.4|10999.4|10986.8|10984.8|826
1597227300000|2020-08-12 10:15:00|10996.2|10994.2|10997.3|10995.3|10998.8|10996.8|10995.2|10993.2|325
1597227600000|2020-08-12 10:20:00|10997.2|10995.2|10995.9|10993.9|11000.3|10998.3|10995.6|10993.6|396
1597227900000|2020-08-12 10:25:00|10996.1|10994.1|10993.9|10991.9|10997.3|10995.3|10992.4|10990.4|357
1597228200000|2020-08-12 10:30:00|10994.1|10992.1|10997.3|10995.3|10997.8|10995.8|10992.6|10990.6|397
1597228500000|2020-08-12 10:35:00|10997.1|10995.1|10996.6|10994.6|10999.8|10997.8|10996.2|10994.2|288
1597228800000|2020-08-12 10:40:00|10996.7|10994.7|10994.4|10992.4|10997.1|10995.1|10993.8|10991.8|138
1597229100000|2020-08-12 10:45:00|10994.6|10992.6|10991.9|10989.9|10995.7|10993.7|10991.3|10989.3|215
1597229400000|2020-08-12 10:50:00|10991.8|10989.8|10994.2|10992.2|10995.8|10993.8|10991.6|10989.6|149
1597229700000|2020-08-12 10:55:00|10994.1|10992.1|10991.1|10989.1|10994.8|10992.8|10991.1|10989.1|179
1597230000000|2020-08-12 11:00:00|10991.3|10989.3|10984.1|10982.1|10991.3|10989.3|10982.4|10980.4|547
1597230300000|2020-08-12 11:05:00|10984.2|10982.2|10985.7|10983.7|10986.6|10984.6|10983.6|10981.6|231
1597230600000|2020-08-12 11:10:00|10985.6|10983.6|10982.7|10980.7|10987.3|10985.3|10980.2|10978.2|389
1597230900000|2020-08-12 11:15:00|10982.4|10980.4|10985.2|10983.2|10987.3|10985.3|10982.4|10980.4|308
1597231200000|2020-08-12 11:20:00|10985.1|10983.1|10976.7|10974.7|10986.2|10984.2|10976.4|10974.4|454
1597231500000|2020-08-12 11:25:00|10976.8|10974.8|10977.8|10975.8|10979.6|10977.6|10971.9|10969.9|594
1597231800000|2020-08-12 11:30:00|10977.9|10975.9|10993.1|10991.1|10993.1|10991.1|10977.6|10975.6|884
1597232100000|2020-08-12 11:35:00|10993.2|10991.2|10990.8|10988.8|10995.3|10993.3|10986.6|10984.6|563
1597232400000|2020-08-12 11:40:00|10990.6|10988.6|10985.2|10983.2|10992.4|10990.4|10983.1|10981.1|393
1597232700000|2020-08-12 11:45:00|10985.3|10983.3|10981.4|10979.4|10986.1|10984.1|10978.7|10976.7|487
1597233000000|2020-08-12 11:50:00|10981.3|10979.3|10978.6|10976.6|10981.8|10979.8|10976.4|10974.4|357
1597233300000|2020-08-12 11:55:00|10978.3|10976.3|10974.1|10972.1|10980.6|10978.6|10967.4|10965.4|1092
1597233600000|2020-08-12 12:00:00|10973.9|10971.9|10976.9|10974.9|10980.7|10978.7|10972.6|10970.6|660
1597233900000|2020-08-12 12:05:00|10977.1|10975.1|10976.4|10974.4|10981.8|10979.8|10973.8|10971.8|658
1597234200000|2020-08-12 12:10:00|10976.6|10974.6|10974.9|10972.9|10979.4|10977.4|10974.4|10972.4|465
1597234500000|2020-08-12 12:15:00|10975.1|10973.1|10977.9|10975.9|10979.6|10977.6|10968.1|10966.1|783
1597234800000|2020-08-12 12:20:00|10978.1|10976.1|10979.2|10977.2|10983.8|10981.8|10974.8|10972.8|751
1597235100000|2020-08-12 12:25:00|10979.3|10977.3|10978.1|10976.1|10984.2|10982.2|10977.1|10975.1|436
1597235400000|2020-08-12 12:30:00|10977.9|10975.9|10965.8|10963.8|10978.6|10976.6|10953.8|10951.8|3247
1597235700000|2020-08-12 12:35:00|10965.7|10963.7|10973.4|10971.4|10977.8|10975.8|10962.7|10960.7|1655
1597236000000|2020-08-12 12:40:00|10973.2|10971.2|10959.9|10957.9|10974.4|10972.4|10955.3|10953.3|1611
1597236300000|2020-08-12 12:45:00|10960.2|10958.2|10957.3|10955.3|10964.3|10962.3|10953.3|10951.3|1672
1597236600000|2020-08-12 12:50:00|10956.9|10954.9|10953.1|10951.1|10957.1|10955.1|10944.3|10942.3|1543
1597236900000|2020-08-12 12:55:00|10952.8|10950.8|10959.4|10957.4|10960.6|10958.6|10951.1|10949.1|1048
1597237200000|2020-08-12 13:00:00|10958.1|10956.1|10961.8|10959.8|10963.7|10961.7|10945.9|10943.9|2049
1597237500000|2020-08-12 13:05:00|10961.2|10959.2|10955.2|10953.2|10964.9|10962.9|10954.7|10952.7|908
1597237800000|2020-08-12 13:10:00|10955.1|10953.1|10954.2|10952.2|10960.9|10958.9|10953.7|10951.7|784
1597238100000|2020-08-12 13:15:00|10954.8|10952.8|10952.9|10950.9|10956.2|10954.2|10947.6|10945.6|1115
1597238400000|2020-08-12 13:20:00|10953.1|10951.1|10951.6|10949.6|10955.9|10953.9|10948.8|10946.8|898
1597238700000|2020-08-12 13:25:00|10951.2|10949.2|10969.2|10967.2|10970.9|10968.9|10947.8|10945.8|2353
1597239000000|2020-08-12 13:30:00|10968.9|10967.9|11004.1|11003.1|11015.9|11014.9|10968.9|10967.9|15687
1597239300000|2020-08-12 13:35:00|11003.9|11002.9|11000.1|10999.1|11016.3|11015.3|10994.2|10993.2|10237
1597239600000|2020-08-12 13:40:00|11001.2|11000.2|10998.9|10997.9|11014.7|11013.7|10996.2|10995.2|7564
1597239900000|2020-08-12 13:45:00|10999.4|10998.4|11041.9|11040.9|11043.3|11042.3|10997.7|10996.7|9748
1597240200000|2020-08-12 13:50:00|11041.4|11040.4|11055.2|11054.2|11065.9|11064.9|11029.2|11028.2|11728
1597240500000|2020-08-12 13:55:00|11054.9|11053.9|11072.2|11071.2|11076.6|11075.6|11054.2|11053.2|9662
1597240800000|2020-08-12 14:00:00|11072.6|11071.6|11068.2|11067.2|11079.8|11078.8|11062.8|11061.8|7345
1597241100000|2020-08-12 14:05:00|11068.7|11067.7|11066.1|11065.1|11083.2|11082.2|11065.9|11064.9|6715
1597241400000|2020-08-12 14:10:00|11066.2|11065.2|11073.7|11072.7|11075.2|11074.2|11061.1|11060.1|5545
1597241700000|2020-08-12 14:15:00|11074.1|11073.1|11078.1|11077.1|11089.8|11088.8|11073.8|11072.8|5892
1597242000000|2020-08-12 14:20:00|11078.3|11077.3|11093.4|11092.4|11094.1|11093.1|11075.2|11074.2|5095
1597242300000|2020-08-12 14:25:00|11094.8|11093.8|11103.4|11102.4|11111.7|11110.7|11093.4|11092.4|8691
1597242600000|2020-08-12 14:30:00|11103.9|11102.9|11106.2|11105.2|11114.7|11113.7|11103.9|11102.9|6965
1597242900000|2020-08-12 14:35:00|11105.9|11104.9|11098.2|11097.2|11111.3|11110.3|11098.1|11097.1|5174
1597243200000|2020-08-12 14:40:00|11098.1|11097.1|11096.1|11095.1|11109.6|11108.6|11087.8|11086.8|5347
1597243500000|2020-08-12 14:45:00|11096|11095|11095.4|11094.4|11103.2|11102.2|11093.4|11092.4|4714
1597243800000|2020-08-12 14:50:00|11095.6|11094.6|11116.4|11115.4|11122.5|11121.5|11095.5|11094.5|5874
1597244100000|2020-08-12 14:55:00|11117|11116|11115.6|11114.6|11123.9|11122.9|11112.4|11111.4|3859
1597244400000|2020-08-12 15:00:00|11115.4|11114.4|11115.4|11114.4|11119.9|11118.9|11106.2|11105.2|3708
1597244700000|2020-08-12 15:05:00|11115.7|11114.7|11117.2|11116.2|11125.1|11124.1|11109.1|11108.1|4207
1597245000000|2020-08-12 15:10:00|11116.7|11115.7|11113.4|11112.4|11121.1|11120.1|11110.7|11109.7|3216
1597245300000|2020-08-12 15:15:00|11114|11113|11128.1|11127.1|11129.5|11128.5|11110.9|11109.9|3719
1597245600000|2020-08-12 15:20:00|11128.4|11127.4|11127.6|11126.6|11135.2|11134.2|11123|11122|4602
1597245900000|2020-08-12 15:25:00|11128.2|11127.2|11125.1|11124.1|11132.7|11131.7|11119.4|11118.4|3061
1597246200000|2020-08-12 15:30:00|11124.9|11123.9|11119.1|11118.1|11137.7|11136.7|11116.9|11115.9|3907
1597246500000|2020-08-12 15:35:00|11119.4|11118.4|11122.4|11121.4|11125.7|11124.7|11111.7|11110.7|3619
1597246800000|2020-08-12 15:40:00|11122.2|11121.2|11127.1|11126.1|11132|11131|11121.2|11120.2|2918
1597247100000|2020-08-12 15:45:00|11126.9|11125.9|11132.9|11131.9|11138.9|11137.9|11123.1|11122.1|3412
1597247400000|2020-08-12 15:50:00|11133.2|11132.2|11132.8|11131.8|11139.9|11138.9|11126.4|11125.4|2623
1597247700000|2020-08-12 15:55:00|11133.1|11132.1|11140.1|11139.1|11144.6|11143.6|11131.3|11130.3|3077
1597248000000|2020-08-12 16:00:00|11140.3|11139.3|11147.8|11146.8|11152.1|11151.1|11139.1|11138.1|3797
1597248300000|2020-08-12 16:05:00|11147.6|11146.6|11159.3|11158.3|11161.4|11160.4|11147.3|11146.3|4629
1597248600000|2020-08-12 16:10:00|11159.6|11158.6|11159.6|11158.6|11163.9|11162.9|11152.6|11151.6|3635
1597248900000|2020-08-12 16:15:00|11159.3|11158.3|11154.6|11153.6|11163.1|11162.1|11154.6|11153.6|3096
1597249200000|2020-08-12 16:20:00|11154.1|11153.1|11171.2|11170.2|11171.7|11170.7|11153.8|11152.8|3853
1597249500000|2020-08-12 16:25:00|11171.1|11170.1|11166.1|11165.1|11171.2|11170.2|11161.8|11160.8|2627
1597249800000|2020-08-12 16:30:00|11165.9|11164.9|11163.6|11162.6|11167.6|11166.6|11158.4|11157.4|2309
1597250100000|2020-08-12 16:35:00|11163.4|11162.4|11169.3|11168.3|11169.4|11168.4|11159.8|11158.8|2274
1597250400000|2020-08-12 16:40:00|11168|11167|11162.8|11161.8|11171.6|11170.6|11162.4|11161.4|2355
1597250700000|2020-08-12 16:45:00|11162.6|11161.6|11154|11153|11164.5|11163.5|11153.3|11152.3|2872
1597251000000|2020-08-12 16:50:00|11154.3|11153.3|11153|11152|11156.8|11155.8|11150.1|11149.1|2320
1597251300000|2020-08-12 16:55:00|11152.9|11151.9|11135.3|11134.3|11156.1|11155.1|11132.5|11131.5|3938
1597251600000|2020-08-12 17:00:00|11135.8|11134.8|11139.6|11138.6|11147.9|11146.9|11134.3|11133.3|2945
1597251900000|2020-08-12 17:05:00|11139.8|11138.8|11139.3|11138.3|11147.3|11146.3|11136|11135|2540
1597252200000|2020-08-12 17:10:00|11139|11138|11149.3|11148.3|11151.4|11150.4|11138.9|11137.9|2067
1597252500000|2020-08-12 17:15:00|11149.1|11148.1|11136.8|11135.8|11150.8|11149.8|11131.5|11130.5|3009
1597252800000|2020-08-12 17:20:00|11136.6|11135.6|11138.8|11137.8|11143.8|11142.8|11134.3|11133.3|2607
1597253100000|2020-08-12 17:25:00|11138.9|11137.9|11127.5|11126.5|11142|11141|11122.9|11121.9|3351
1597253400000|2020-08-12 17:30:00|11127.3|11126.3|11137.1|11136.1|11139.5|11138.5|11125.6|11124.6|3348
1597253700000|2020-08-12 17:35:00|11136.5|11135.5|11149.8|11148.8|11149.8|11148.8|11134.3|11133.3|2622
1597254000000|2020-08-12 17:40:00|11149.5|11148.5|11155.6|11154.6|11158.1|11157.1|11147.5|11146.5|2371
1597254300000|2020-08-12 17:45:00|11155.5|11154.5|11167|11166|11168.1|11167.1|11155|11154|2926
1597254600000|2020-08-12 17:50:00|11166.8|11165.8|11165|11164|11171.4|11170.4|11164.9|11163.9|2652
1597254900000|2020-08-12 17:55:00|11165.3|11164.3|11184.1|11183.1|11185.6|11184.6|11164.6|11163.6|4683
1597255200000|2020-08-12 18:00:00|11184|11183|11185.1|11184.1|11190.6|11189.6|11180.8|11179.8|4276
1597255500000|2020-08-12 18:05:00|11185|11184|11176.6|11175.6|11187.5|11186.5|11174.8|11173.8|3185
1597255800000|2020-08-12 18:10:00|11176.8|11175.8|11179.3|11178.3|11183.9|11182.9|11174.9|11173.9|2421
1597256100000|2020-08-12 18:15:00|11179.5|11178.5|11180|11179|11184.8|11183.8|11176.8|11175.8|1708
1597256400000|2020-08-12 18:20:00|11179.8|11178.8|11188.9|11187.9|11191|11190|11176.8|11175.8|2699
1597256700000|2020-08-12 18:25:00|11188.5|11187.5|11177|11176|11190.3|11189.3|11177|11176|1759
1597257000000|2020-08-12 18:30:00|11177.3|11176.3|11171.5|11170.5|11182.6|11181.6|11171.5|11170.5|2238
1597257300000|2020-08-12 18:35:00|11171.6|11170.6|11164|11163|11177.3|11176.3|11163.1|11162.1|2991
1597257600000|2020-08-12 18:40:00|11164.3|11163.3|11170.5|11169.5|11174.8|11173.8|11163.4|11162.4|1830
1597257900000|2020-08-12 18:45:00|11170.3|11169.3|11170|11169|11172.6|11171.6|11165.4|11164.4|1925
1597258200000|2020-08-12 18:50:00|11170.1|11169.1|11156.5|11155.5|11173|11172|11155.3|11154.3|3236
1597258500000|2020-08-12 18:55:00|11156.4|11155.4|11162.5|11161.5|11166|11165|11153.9|11152.9|2782
1597258800000|2020-08-12 19:00:00|11162.8|11161.8|11158|11157|11170.8|11169.8|11157.1|11156.1|2861
1597259100000|2020-08-12 19:05:00|11158.3|11157.3|11157.8|11156.8|11166.3|11165.3|11156.5|11155.5|2550
1597259400000|2020-08-12 19:10:00|11157.9|11156.9|11176.4|11175.4|11177.3|11176.3|11156.1|11155.1|4112
1597259700000|2020-08-12 19:15:00|11176.5|11175.5|11180.3|11179.3|11181|11180|11170.3|11169.3|2669
1597260000000|2020-08-12 19:20:00|11180.7|11179.7|11178.2|11177.2|11181.2|11180.2|11165.8|11164.8|2785
1597260300000|2020-08-12 19:25:00|11178.3|11177.3|11163.9|11162.9|11178.7|11177.7|11161.9|11160.9|2130
1597260600000|2020-08-12 19:30:00|11163.9|11162.9|11143.9|11142.9|11167.7|11166.7|11129.9|11128.9|7231
1597260900000|2020-08-12 19:35:00|11143.8|11142.8|11152.9|11151.9|11153.2|11152.2|11133.7|11132.7|4202
1597261200000|2020-08-12 19:40:00|11152.2|11151.2|11161.9|11160.9|11164.4|11163.4|11147.6|11146.6|3575
1597261500000|2020-08-12 19:45:00|11162.1|11161.1|11156.4|11155.4|11163.9|11162.9|11150.1|11149.1|3099
1597261800000|2020-08-12 19:50:00|11160.7|11159.7|11150.3|11149.3|11169.2|11168.2|11140.7|11139.7|6222
1597262100000|2020-08-12 19:55:00|11150.4|11149.4|11154.2|11153.2|11158.7|11157.7|11143.4|11142.4|6427
1597262400000|2020-08-12 20:00:00|11153.8|11152.8|11139.8|11137.8|11154.3|11152.8|11133.8|11131.8|4365
1597262700000|2020-08-12 20:05:00|11140.2|11138.2|11133.6|11131.6|11140.2|11138.2|11128.2|11126.2|2104
1597263000000|2020-08-12 20:10:00|11133.7|11131.7|11134.8|11129.8|11138.3|11136.3|11128.7|11126.7|1496
1597263300000|2020-08-12 20:15:00|11134.9|11129.9|11137.6|11132.6|11137.7|11132.7|11134.4|11129.4|1
1597263600000|2020-08-12 20:20:00|11137.5|11132.5|11147.5|11142.5|11148.2|11143.2|11137.4|11132.4|0
1597263900000|2020-08-12 20:25:00|11145.5|11140.5|11145.1|11140.1|11146|11141|11143.6|11138.6|0
1597264200000|2020-08-12 20:30:00|11134.1|11132.1|11135.3|11133.3|11139.1|11137.1|11131.1|11129.1|512
1597264500000|2020-08-12 20:35:00|11134.8|11132.8|11136.1|11134.1|11137.8|11135.8|11133.3|11131.3|241
1597264800000|2020-08-12 20:40:00|11136.6|11134.6|11128.3|11126.3|11136.6|11134.6|11125.1|11123.1|494
1597265100000|2020-08-12 20:45:00|11127.6|11125.6|11125.1|11123.1|11128.6|11126.6|11122.6|11120.6|360
1597265400000|2020-08-12 20:50:00|11124.8|11122.8|11128.6|11126.6|11128.6|11126.6|11124.1|11122.1|269
1597265700000|2020-08-12 20:55:00|11127.6|11125.6|11126.8|11121.8|11127.8|11125.8|11123.8|11121.8|378
1597266000000|2020-08-12 21:00:00|11126.9|11121.9|11129.2|11124.2|11129.3|11124.3|11126.7|11121.7|0
1597266300000|2020-08-12 21:05:00|11129|11124|11129.3|11124.3|11130.1|11125.1|11127.9|11122.9|0
1597266600000|2020-08-12 21:10:00|11129.5|11124.5|11129.3|11124.3|11129.9|11124.9|11129.1|11124.1|0
1597266900000|2020-08-12 21:15:00|11129.2|11124.2|11130|11125|11130|11125|11128.8|11123.8|0
1597267200000|2020-08-12 21:20:00|11130.1|11125.1|11130.5|11125.5|11130.7|11125.7|11129.1|11124.1|0
1597267500000|2020-08-12 21:25:00|11130.3|11125.3|11130.6|11125.6|11131|11126|11129.4|11124.4|0
1597267800000|2020-08-12 21:30:00|11130.7|11125.7|11130.2|11125.2|11130.8|11125.8|11130.2|11125.2|0
1597268100000|2020-08-12 21:35:00|11130.5|11125.5|11130.5|11125.5|11130.9|11125.9|11128.7|11123.7|0
1597268400000|2020-08-12 21:40:00|11131|11126|11130.2|11125.2|11131|11126|11130.2|11125.2|0
1597268700000|2020-08-12 21:45:00|11129.6|11124.6|11132|11127|11132.1|11127.1|11129.6|11124.6|0
1597269000000|2020-08-12 21:50:00|11132.1|11127.1|11132.3|11127.3|11132.6|11127.6|11132|11127|0
1597269300000|2020-08-12 21:55:00|11132.2|11127.2|11128.3|11123.3|11132.3|11127.3|11127.4|11122.4|0
1597269600000|2020-08-12 22:00:00|11127.7|11122.7|11134.4|11132.4|11137.3|11135.3|11114.6|11112.6|595
1597269900000|2020-08-12 22:05:00|11134.6|11132.6|11131.3|11129.3|11134.6|11132.6|11130.8|11128.8|109
1597270200000|2020-08-12 22:10:00|11131.2|11129.2|11134.7|11132.7|11136.1|11134.1|11129.4|11127.4|255
1597270500000|2020-08-12 22:15:00|11134.4|11132.4|11133.6|11131.6|11135.8|11133.8|11131.2|11129.2|158
1597270800000|2020-08-12 22:20:00|11135.2|11133.2|11127.3|11125.3|11135.9|11133.9|11126.3|11124.3|253
1597271100000|2020-08-12 22:25:00|11127.7|11125.7|11132.6|11130.6|11133.7|11131.7|11127.1|11125.1|102
1597271400000|2020-08-12 22:30:00|11132.4|11130.4|11132.8|11130.8|11134.2|11132.2|11128.3|11126.3|194
1597271700000|2020-08-12 22:35:00|11132.9|11130.9|11132.3|11130.3|11134.7|11132.7|11131.2|11129.2|89
1597272000000|2020-08-12 22:40:00|11132.4|11130.4|11132.9|11130.9|11133.3|11131.3|11131.2|11129.2|77
1597272300000|2020-08-12 22:45:00|11132.7|11130.7|11130.9|11128.9|11132.9|11130.9|11130.8|11128.8|33
1597272600000|2020-08-12 22:50:00|11131.7|11129.7|11133.6|11131.6|11133.9|11131.9|11131.4|11129.4|43
1597272900000|2020-08-12 22:55:00|11133.4|11131.4|11129.9|11127.9|11133.4|11131.4|11129.9|11127.9|109
1597273200000|2020-08-12 23:00:00|11130.1|11128.1|11129.4|11127.4|11132.1|11130.1|11129.2|11127.2|87
1597273500000|2020-08-12 23:05:00|11128.6|11126.6|11130.4|11128.4|11130.4|11128.4|11126.6|11124.6|179
1597273800000|2020-08-12 23:10:00|11130.7|11128.7|11131.4|11129.4|11131.4|11129.4|11128.4|11126.4|141
1597274100000|2020-08-12 23:15:00|11131.9|11129.9|11140.2|11138.2|11141.1|11139.1|11131.4|11129.4|249
1597274400000|2020-08-12 23:20:00|11140.3|11138.3|11138.2|11136.2|11140.6|11138.6|11136.3|11134.3|103
1597274700000|2020-08-12 23:25:00|11138.7|11136.7|11137.1|11135.1|11138.7|11136.7|11134.3|11132.3|88
1597275000000|2020-08-12 23:30:00|11136.9|11134.9|11136.3|11134.3|11137.3|11135.3|11134.9|11132.9|102
1597275300000|2020-08-12 23:35:00|11136.2|11134.2|11138.6|11136.6|11139.7|11137.7|11135.1|11133.1|104
1597275600000|2020-08-12 23:40:00|11138.7|11136.7|11142.2|11140.2|11142.8|11140.8|11137.9|11135.9|139
1597275900000|2020-08-12 23:45:00|11141.9|11139.9|11137.7|11135.7|11141.9|11139.9|11135.9|11133.9|143
1597276200000|2020-08-12 23:50:00|11137.3|11135.3|11138.9|11136.9|11141.6|11139.6|11136.6|11134.6|146
1597276500000|2020-08-12 23:55:00|11138.8|11136.8|11139.6|11137.6|11141.1|11139.1|11137.7|11135.7|147
1597276800000|2020-08-13 00:00:00|11139.2|11137.2|11132.4|11130.4|11145.1|11143.1|11129.7|11127.7|518
1597277100000|2020-08-13 00:05:00|11132.6|11130.6|11143.6|11141.6|11146.1|11144.1|11132.6|11130.6|442
1597277400000|2020-08-13 00:10:00|11143.7|11141.7|11145.6|11143.6|11146.2|11144.2|11143.6|11141.6|132
1597277700000|2020-08-13 00:15:00|11146.3|11144.3|11154.6|11152.6|11155.1|11153.1|11145.6|11143.6|522
1597278000000|2020-08-13 00:20:00|11154.4|11152.4|11154.9|11152.9|11156.8|11154.8|11150.1|11148.1|364
1597278300000|2020-08-13 00:25:00|11154.8|11152.8|11152.6|11150.6|11155.3|11153.3|11151.3|11149.3|162
1597278600000|2020-08-13 00:30:00|11153.9|11151.9|11147.9|11145.9|11157.6|11155.6|11147.9|11145.9|282
1597278900000|2020-08-13 00:35:00|11147.7|11145.7|11145.8|11143.8|11151.2|11149.2|11145.2|11143.2|226
1597279200000|2020-08-13 00:40:00|11145.9|11143.9|11147.9|11145.9|11148.1|11146.1|11143.8|11141.8|225
1597279500000|2020-08-13 00:45:00|11147.7|11145.7|11143.4|11141.4|11151.7|11149.7|11141.1|11139.1|303
1597279800000|2020-08-13 00:50:00|11143.7|11141.7|11120.7|11118.7|11144.4|11142.4|11108.8|11106.8|1769
1597280100000|2020-08-13 00:55:00|11120.3|11118.3|11113.7|11111.7|11120.7|11118.7|11110.1|11108.1|617
1597280400000|2020-08-13 01:00:00|11113.9|11111.9|11117.7|11115.7|11121.8|11119.8|11102.2|11100.2|1151
1597280700000|2020-08-13 01:05:00|11118.1|11116.1|11123.9|11121.9|11125.7|11123.7|11114.8|11112.8|433
1597281000000|2020-08-13 01:10:00|11123.2|11121.2|11125.3|11123.3|11128.1|11126.1|11117.4|11115.4|356
1597281300000|2020-08-13 01:15:00|11125.2|11123.2|11121.6|11119.6|11130.3|11128.3|11114.9|11112.9|357
1597281600000|2020-08-13 01:20:00|11121.3|11119.3|11121.1|11119.1|11124.7|11122.7|11119.6|11117.6|146
1597281900000|2020-08-13 01:25:00|11120.9|11118.9|11125.7|11123.7|11125.9|11123.9|11118.1|11116.1|186
1597282200000|2020-08-13 01:30:00|11125.6|11123.6|11135.6|11133.6|11142.4|11140.4|11125.6|11123.6|692
1597282500000|2020-08-13 01:35:00|11135.7|11133.7|11129.1|11127.1|11137.1|11135.1|11125.6|11123.6|343
1597282800000|2020-08-13 01:40:00|11129.2|11127.2|11126.6|11124.6|11138.7|11136.7|11125.9|11123.9|445
1597283100000|2020-08-13 01:45:00|11126.4|11124.4|11135.4|11133.4|11135.6|11133.6|11123.9|11121.9|311
1597283400000|2020-08-13 01:50:00|11135.3|11133.3|11128.4|11126.4|11136.4|11134.4|11126.3|11124.3|645
1597283700000|2020-08-13 01:55:00|11128.3|11126.3|11126.3|11124.3|11128.3|11126.3|11122.3|11120.3|457
1597284000000|2020-08-13 02:00:00|11126.6|11124.6|11131.6|11129.6|11131.7|11129.7|11126.1|11124.1|348
1597284300000|2020-08-13 02:05:00|11131.4|11129.4|11122.2|11120.2|11133.9|11131.9|11121.2|11119.2|230
1597284600000|2020-08-13 02:10:00|11121.4|11119.4|11120.9|11118.9|11123.8|11121.8|11113.6|11111.6|400
1597284900000|2020-08-13 02:15:00|11121.2|11119.2|11124.8|11122.8|11125.1|11123.1|11117.4|11115.4|226
1597285200000|2020-08-13 02:20:00|11125.1|11123.1|11126.7|11124.7|11130.9|11128.9|11125.1|11123.1|220
1597285500000|2020-08-13 02:25:00|11126.8|11124.8|11127.4|11125.4|11131.3|11129.3|11125.4|11123.4|178
1597285800000|2020-08-13 02:30:00|11127.3|11125.3|11131.7|11129.7|11138.6|11136.6|11126.7|11124.7|338
1597286100000|2020-08-13 02:35:00|11131.8|11129.8|11132.1|11130.1|11133.7|11131.7|11131.1|11129.1|81
1597286400000|2020-08-13 02:40:00|11132.2|11130.2|11132.9|11130.9|11135.1|11133.1|11131.3|11129.3|84
1597286700000|2020-08-13 02:45:00|11133.7|11131.7|11130.4|11128.4|11134.3|11132.3|11124.6|11122.6|241
1597287000000|2020-08-13 02:50:00|11130.3|11128.3|11133.3|11131.3|11135.8|11133.8|11129.7|11127.7|127
1597287300000|2020-08-13 02:55:00|11133.4|11131.4|11133.3|11131.3|11134.8|11132.8|11130.4|11128.4|133
1597287600000|2020-08-13 03:00:00|11133.2|11131.2|11130.9|11128.9|11133.6|11131.6|11129.4|11127.4|79
1597287900000|2020-08-13 03:05:00|11131.1|11129.1|11127.2|11125.2|11131.2|11129.2|11124.7|11122.7|200
1597288200000|2020-08-13 03:10:00|11127.1|11125.1|11127.1|11125.1|11128.6|11126.6|11126.1|11124.1|112
1597288500000|2020-08-13 03:15:00|11127.2|11125.2|11130.2|11128.2|11130.4|11128.4|11121.7|11119.7|244
1597288800000|2020-08-13 03:20:00|11130.3|11128.3|11128.9|11126.9|11132.6|11130.6|11127.9|11125.9|140
1597289100000|2020-08-13 03:25:00|11128.3|11126.3|11123.8|11121.8|11128.3|11126.3|11120.4|11118.4|229
1597289400000|2020-08-13 03:30:00|11123.7|11121.7|11120.4|11118.4|11125.1|11123.1|11117.9|11115.9|219
1597289700000|2020-08-13 03:35:00|11120.3|11118.3|11121.1|11119.1|11121.2|11119.2|11118.6|11116.6|112
1597290000000|2020-08-13 03:40:00|11120.8|11118.8|11122.4|11120.4|11122.9|11120.9|11119.7|11117.7|76
1597290300000|2020-08-13 03:45:00|11122.3|11120.3|11124.7|11122.7|11126.4|11124.4|11122.2|11120.2|110
1597290600000|2020-08-13 03:50:00|11124.6|11122.6|11122.7|11120.7|11125.4|11123.4|11121.3|11119.3|79
1597290900000|2020-08-13 03:55:00|11122.8|11120.8|11121.6|11119.6|11123.9|11121.9|11120.9|11118.9|72
1597291200000|2020-08-13 04:00:00|11121.4|11119.4|11126.3|11124.3|11127.2|11125.2|11120.7|11118.7|150
1597291500000|2020-08-13 04:05:00|11125.9|11123.9|11124.4|11122.4|11126.3|11124.3|11123.8|11121.8|34
1597291800000|2020-08-13 04:10:00|11124.8|11122.8|11122.1|11120.1|11125.3|11123.3|11121.4|11119.4|138
1597292100000|2020-08-13 04:15:00|11121.9|11119.9|11125.8|11123.8|11125.9|11123.9|11121.9|11119.9|50
1597292400000|2020-08-13 04:20:00|11125.7|11123.7|11125.4|11123.4|11126.9|11124.9|11124.9|11122.9|59
1597292700000|2020-08-13 04:25:00|11125.6|11123.6|11123.4|11121.4|11125.7|11123.7|11122.7|11120.7|82
1597293000000|2020-08-13 04:30:00|11123.3|11121.3|11129.4|11127.4|11130.1|11128.1|11122.9|11120.9|113
1597293300000|2020-08-13 04:35:00|11129.3|11127.3|11128.8|11126.8|11129.8|11127.8|11127.8|11125.8|54
1597293600000|2020-08-13 04:40:00|11129.1|11127.1|11128.2|11126.2|11129.9|11127.9|11128.1|11126.1|104
1597293900000|2020-08-13 04:45:00|11128.4|11126.4|11127.2|11125.2|11128.4|11126.4|11123.3|11121.3|139
1597294200000|2020-08-13 04:50:00|11126.7|11124.7|11125.7|11123.7|11127.2|11125.2|11124.9|11122.9|57
1597294500000|2020-08-13 04:55:00|11125.9|11123.9|11124.9|11122.9|11126.7|11124.7|11124.3|11122.3|46
1597294800000|2020-08-13 05:00:00|11124.8|11122.8|11117.8|11115.8|11124.8|11122.8|11109.3|11107.3|446
1597295100000|2020-08-13 05:05:00|11117.7|11115.7|11116.2|11114.2|11117.7|11115.7|11113.6|11111.6|131
1597295400000|2020-08-13 05:10:00|11116.1|11114.1|11110.8|11108.8|11116.3|11114.3|11110.1|11108.1|219
1597295700000|2020-08-13 05:15:00|11110.4|11108.4|11116.2|11114.2|11116.2|11114.2|11109.8|11107.8|264
1597296000000|2020-08-13 05:20:00|11116.3|11114.3|11117.6|11115.6|11120.2|11118.2|11115.2|11113.2|208
1597296300000|2020-08-13 05:25:00|11117.7|11115.7|11120.2|11118.2|11122.4|11120.4|11117.7|11115.7|150
1597296600000|2020-08-13 05:30:00|11120.3|11118.3|11118.3|11116.3|11120.3|11118.3|11115.4|11113.4|120
1597296900000|2020-08-13 05:35:00|11118.4|11116.4|11116.8|11114.8|11120.2|11118.2|11116.7|11114.7|52
1597297200000|2020-08-13 05:40:00|11116.7|11114.7|11116.4|11114.4|11117.2|11115.2|11113.4|11111.4|97
1597297500000|2020-08-13 05:45:00|11116.6|11114.6|11118.2|11116.2|11118.9|11116.9|11113.9|11111.9|142
1597297800000|2020-08-13 05:50:00|11117.9|11115.9|11110.6|11108.6|11120.9|11118.9|11110.6|11108.6|242
1597298100000|2020-08-13 05:55:00|11110.4|11108.4|11112.9|11110.9|11114.3|11112.3|11110.3|11108.3|158
1597298400000|2020-08-13 06:00:00|11112.4|11110.4|11115.7|11113.7|11122.2|11120.2|11107.8|11105.8|518
1597298700000|2020-08-13 06:05:00|11115.8|11113.8|11109.4|11107.4|11115.8|11113.8|11106.3|11104.3|347
1597299000000|2020-08-13 06:10:00|11109.6|11107.6|11106.1|11104.1|11111.9|11109.9|11102.4|11100.4|427
1597299300000|2020-08-13 06:15:00|11105.9|11103.9|11106.4|11104.4|11107.6|11105.6|11103.4|11101.4|304
1597299600000|2020-08-13 06:20:00|11106.6|11104.6|11108.1|11106.1|11108.4|11106.4|11103.8|11101.8|132
1597299900000|2020-08-13 06:25:00|11108.2|11106.2|11109.9|11107.9|11112.7|11110.7|11108.1|11106.1|187
1597300200000|2020-08-13 06:30:00|11110.3|11108.3|11113.7|11111.7|11114.1|11112.1|11110.2|11108.2|198
1597300500000|2020-08-13 06:35:00|11113.2|11111.2|11111.9|11109.9|11113.7|11111.7|11111.4|11109.4|111
1597300800000|2020-08-13 06:40:00|11111.8|11109.8|11107.9|11105.9|11112.6|11110.6|11107.2|11105.2|166
1597301100000|2020-08-13 06:45:00|11108.1|11106.1|11113.7|11111.7|11114.3|11112.3|11107.7|11105.7|153
1597301400000|2020-08-13 06:50:00|11113.9|11111.9|11117.9|11115.9|11118.3|11116.3|11113.9|11111.9|219
1597301700000|2020-08-13 06:55:00|11117.8|11115.8|11126.3|11124.3|11127.3|11125.3|11117.6|11115.6|573
1597302000000|2020-08-13 07:00:00|11125.9|11123.9|11144.3|11142.3|11144.8|11142.8|11123.7|11121.7|1402
1597302300000|2020-08-13 07:05:00|11144.2|11142.2|11152.4|11150.4|11154.1|11152.1|11140.7|11138.7|813
1597302600000|2020-08-13 07:10:00|11152.7|11150.7|11149.1|11147.1|11155.9|11153.9|11147.1|11145.1|769
1597302900000|2020-08-13 07:15:00|11150.2|11148.2|11147.7|11145.7|11151.8|11149.8|11145.9|11143.9|418
1597303200000|2020-08-13 07:20:00|11147.6|11145.6|11148.8|11146.8|11149.3|11147.3|11144.3|11142.3|348
1597303500000|2020-08-13 07:25:00|11148.9|11146.9|11134.8|11132.8|11150.6|11148.6|11130.7|11128.7|698
1597303800000|2020-08-13 07:30:00|11134.6|11132.6|11132.9|11130.9|11135.2|11133.2|11130.2|11128.2|282
1597304100000|2020-08-13 07:35:00|11133.1|11131.1|11122.8|11120.8|11134.6|11132.6|11114.9|11112.9|1008
1597304400000|2020-08-13 07:40:00|11122.9|11120.9|11132.1|11130.1|11134.9|11132.9|11119.6|11117.6|522
1597304700000|2020-08-13 07:45:00|11131.8|11129.8|11124.1|11122.1|11133.7|11131.7|11119.9|11117.9|324
1597305000000|2020-08-13 07:50:00|11124.2|11122.2|11128.9|11126.9|11130.2|11128.2|11120.6|11118.6|328
1597305300000|2020-08-13 07:55:00|11128.3|11126.3|11129.3|11127.3|11129.9|11127.9|11125.6|11123.6|161
1597305600000|2020-08-13 08:00:00|11129.2|11127.2|11121.8|11119.8|11136.2|11134.2|11117.2|11115.2|590
1597305900000|2020-08-13 08:05:00|11122.3|11120.3|11108.7|11106.7|11122.3|11120.3|11107.8|11105.8|882
1597306200000|2020-08-13 08:10:00|11108.4|11106.4|11112.2|11110.2|11112.7|11110.7|11106.8|11104.8|275
1597306500000|2020-08-13 08:15:00|11111.3|11109.3|11113.3|11111.3|11116.8|11114.8|11103.1|11101.1|574
1597306800000|2020-08-13 08:20:00|11113.4|11111.4|11113.1|11111.1|11116.8|11114.8|11110.2|11108.2|210
1597307100000|2020-08-13 08:25:00|11113.3|11111.3|11113.9|11111.9|11117.1|11115.1|11109.8|11107.8|185
1597307400000|2020-08-13 08:30:00|11114.1|11112.1|11111.4|11109.4|11114.1|11112.1|11106.7|11104.7|279
1597307700000|2020-08-13 08:35:00|11111.3|11109.3|11118.4|11116.4|11118.8|11116.8|11109.7|11107.7|242
1597308000000|2020-08-13 08:40:00|11118.7|11116.7|11118.1|11116.1|11123.4|11121.4|11116.4|11114.4|282
1597308300000|2020-08-13 08:45:00|11117.9|11115.9|11127.7|11125.7|11129.9|11127.9|11116.6|11114.6|464
1597308600000|2020-08-13 08:50:00|11127.8|11125.8|11130.9|11128.9|11133.9|11131.9|11126.2|11124.2|310
1597308900000|2020-08-13 08:55:00|11130.8|11128.8|11126.3|11124.3|11131.4|11129.4|11125.2|11123.2|183
1597309200000|2020-08-13 09:00:00|11125.8|11123.8|11128.7|11126.7|11129.7|11127.7|11123.9|11121.9|128
1597309500000|2020-08-13 09:05:00|11128.6|11126.6|11128.9|11126.9|11131.1|11129.1|11128.3|11126.3|105
1597309800000|2020-08-13 09:10:00|11129.1|11127.1|11128.4|11126.4|11132.6|11130.6|11127.8|11125.8|216
1597310100000|2020-08-13 09:15:00|11128.3|11126.3|11129.9|11127.9|11134.8|11132.8|11125.8|11123.8|226
1597310400000|2020-08-13 09:20:00|11130.1|11128.1|11122.2|11120.2|11130.3|11128.3|11120.8|11118.8|285
1597310700000|2020-08-13 09:25:00|11122.4|11120.4|11123.2|11121.2|11124.4|11122.4|11118.9|11116.9|216
1597311000000|2020-08-13 09:30:00|11123.1|11121.1|11122.4|11120.4|11128.3|11126.3|11118.1|11116.1|329
1597311300000|2020-08-13 09:35:00|11122.1|11120.1|11118.4|11116.4|11126.6|11124.6|11118.1|11116.1|172
1597311600000|2020-08-13 09:40:00|11118.6|11116.6|11117.9|11115.9|11120.4|11118.4|11116.4|11114.4|178
1597311900000|2020-08-13 09:45:00|11117.7|11115.7|11118.3|11116.3|11120.9|11118.9|11115.1|11113.1|167
1597312200000|2020-08-13 09:50:00|11118.4|11116.4|11119.1|11117.1|11123.1|11121.1|11117.8|11115.8|182
1597312500000|2020-08-13 09:55:00|11119.3|11117.3|11119.7|11117.7|11119.9|11117.9|11114.7|11112.7|90
1597312800000|2020-08-13 10:00:00|11119.4|11117.4|11123.7|11121.7|11128.7|11126.7|11119.4|11117.4|408
1597313100000|2020-08-13 10:05:00|11123.6|11121.6|11120.2|11118.2|11124.6|11122.6|11119.1|11117.1|179
1597313400000|2020-08-13 10:10:00|11120.1|11118.1|11118.9|11116.9|11122.3|11120.3|11118.2|11116.2|104
1597313700000|2020-08-13 10:15:00|11119.2|11117.2|11124.3|11122.3|11126.2|11124.2|11117.9|11115.9|104
1597314000000|2020-08-13 10:20:00|11124.4|11122.4|11125.8|11123.8|11126.3|11124.3|11123.7|11121.7|70
1597314300000|2020-08-13 10:25:00|11126.1|11124.1|11126.1|11124.1|11129.9|11127.9|11124.9|11122.9|127
1597314600000|2020-08-13 10:30:00|11125.7|11123.7|11126.1|11124.1|11126.2|11124.2|11122.4|11120.4|132
1597314900000|2020-08-13 10:35:00|11126.2|11124.2|11130.3|11128.3|11130.4|11128.4|11124.8|11122.8|136
1597315200000|2020-08-13 10:40:00|11130.4|11128.4|11127.7|11125.7|11130.6|11128.6|11127.1|11125.1|131
1597315500000|2020-08-13 10:45:00|11127.8|11125.8|11128.7|11126.7|11129.2|11127.2|11126.4|11124.4|67
1597315800000|2020-08-13 10:50:00|11128.6|11126.6|11127.7|11125.7|11129.2|11127.2|11126.7|11124.7|111
1597316100000|2020-08-13 10:55:00|11128.4|11126.4|11124.9|11122.9|11130.2|11128.2|11121.8|11119.8|240
1597316400000|2020-08-13 11:00:00|11124.7|11122.7|11138.8|11136.8|11141.8|11139.8|11124.6|11122.6|730
1597316700000|2020-08-13 11:05:00|11138.9|11136.9|11142.1|11140.1|11142.8|11140.8|11137.1|11135.1|291
1597317000000|2020-08-13 11:10:00|11141.6|11139.6|11139.9|11137.9|11141.6|11139.6|11136.4|11134.4|177
1597317300000|2020-08-13 11:15:00|11139.8|11137.8|11145.2|11143.2|11145.9|11143.9|11138.3|11136.3|322
1597317600000|2020-08-13 11:20:00|11145.4|11143.4|11135.3|11133.3|11145.4|11143.4|11133.9|11131.9|284
1597317900000|2020-08-13 11:25:00|11135.2|11133.2|11138.9|11136.9|11139.8|11137.8|11132.8|11130.8|199
1597318200000|2020-08-13 11:30:00|11138.6|11136.6|11134.9|11132.9|11139.8|11137.8|11134.1|11132.1|187
1597318500000|2020-08-13 11:35:00|11135.1|11133.1|11140.2|11138.2|11140.8|11138.8|11135.1|11133.1|259
1597318800000|2020-08-13 11:40:00|11140.1|11138.1|11144.2|11142.2|11146.7|11144.7|11138.7|11136.7|361
1597319100000|2020-08-13 11:45:00|11143.7|11141.7|11146.4|11144.4|11148.7|11146.7|11140.2|11138.2|496
1597319400000|2020-08-13 11:50:00|11146.3|11144.3|11146.8|11144.8|11148.9|11146.9|11144.1|11142.1|384
1597319700000|2020-08-13 11:55:00|11147.2|11145.2|11149.6|11147.6|11154.8|11152.8|11147.1|11145.1|679
1597320000000|2020-08-13 12:00:00|11149.3|11147.3|11149.7|11147.7|11149.9|11147.9|11143.6|11141.6|652
1597320300000|2020-08-13 12:05:00|11149.6|11147.6|11163.8|11161.8|11165.1|11163.1|11149.6|11147.6|1247
1597320600000|2020-08-13 12:10:00|11163.7|11161.7|11170.1|11168.1|11170.6|11168.6|11160.6|11158.6|899
1597320900000|2020-08-13 12:15:00|11170.2|11168.2|11168.9|11166.9|11173.8|11171.8|11163.6|11161.6|1173
1597321200000|2020-08-13 12:20:00|11169.2|11167.2|11162.1|11160.1|11169.2|11167.2|11160.2|11158.2|545
1597321500000|2020-08-13 12:25:00|11162.2|11160.2|11163.2|11161.2|11167.6|11165.6|11160.3|11158.3|315
1597321800000|2020-08-13 12:30:00|11168.9|11166.9|11185.8|11183.8|11191.3|11189.3|11163.4|11161.4|2486
1597322100000|2020-08-13 12:35:00|11185.3|11183.3|11188.9|11186.9|11194.6|11192.6|11183.1|11181.1|1452
1597322400000|2020-08-13 12:40:00|11189.1|11187.1|11199.4|11197.4|11202.8|11200.8|11188.7|11186.7|1665
1597322700000|2020-08-13 12:45:00|11199.1|11197.1|11204.2|11202.2|11205.3|11203.3|11193.1|11191.1|1185
1597323000000|2020-08-13 12:50:00|11203.9|11201.9|11200.8|11198.8|11204.7|11202.7|11199.6|11197.6|782
1597323300000|2020-08-13 12:55:00|11200.4|11198.4|11198.4|11196.4|11202.4|11200.4|11198.4|11196.4|687
1597323600000|2020-08-13 13:00:00|11198.6|11196.6|11194.4|11192.4|11199.9|11197.9|11193.3|11191.3|1079
1597323900000|2020-08-13 13:05:00|11194.6|11192.6|11200.9|11198.9|11201.2|11199.2|11189.6|11187.6|1673
1597324200000|2020-08-13 13:10:00|11200.8|11198.8|11196.6|11194.6|11202.4|11200.4|11189.2|11187.2|1509
1597324500000|2020-08-13 13:15:00|11196.1|11194.1|11188.1|11186.1|11197.4|11195.4|11186.9|11184.9|998
1597324800000|2020-08-13 13:20:00|11188.2|11186.2|11192.3|11190.3|11194.9|11192.9|11187.8|11185.8|837
1597325100000|2020-08-13 13:25:00|11192.1|11190.1|11181.6|11179.6|11192.1|11190.1|11176.4|11174.4|2617
1597325400000|2020-08-13 13:30:00|11180.4|11179.4|11184.7|11183.7|11211.4|11210.4|11171.7|11170.7|14587
1597325700000|2020-08-13 13:35:00|11185.3|11184.3|11228.1|11227.1|11229.6|11228.6|11185.3|11184.3|11825
1597326000000|2020-08-13 13:40:00|11228.6|11227.6|11226.8|11225.8|11236.6|11235.6|11210.1|11209.1|9204
1597326300000|2020-08-13 13:45:00|11227.3|11226.3|11196.3|11195.3|11233.3|11232.3|11190.6|11189.6|8252
1597326600000|2020-08-13 13:50:00|11196.8|11195.8|11183.8|11182.8|11212.1|11211.1|11180.1|11179.1|8131
1597326900000|2020-08-13 13:55:00|11184.3|11183.3|11221.8|11220.8|11223.4|11222.4|11183.8|11182.8|6558
1597327200000|2020-08-13 14:00:00|11222.2|11221.2|11211.8|11210.8|11222.8|11221.8|11201.3|11200.3|5654
1597327500000|2020-08-13 14:05:00|11211.3|11210.3|11208.1|11207.1|11220.1|11219.1|11198.2|11197.2|5497
1597327800000|2020-08-13 14:10:00|11209.4|11208.4|11205.7|11204.7|11214.7|11213.7|11200.9|11199.9|4048
1597328100000|2020-08-13 14:15:00|11206|11205|11200.4|11199.4|11208.2|11207.2|11185.8|11184.8|4924
1597328400000|2020-08-13 14:20:00|11201.3|11200.3|11219.7|11218.7|11227|11226|11201.3|11200.3|4695
1597328700000|2020-08-13 14:25:00|11219.4|11218.4|11233.9|11232.9|11236.8|11235.8|11216.2|11215.2|3845
1597329000000|2020-08-13 14:30:00|11234.2|11233.2|11246.7|11245.7|11250.7|11249.7|11231.7|11230.7|5328
1597329300000|2020-08-13 14:35:00|11246.3|11245.3|11246|11245|11250.8|11249.8|11240.7|11239.7|3689
1597329600000|2020-08-13 14:40:00|11246.3|11245.3|11244.2|11243.2|11249.4|11248.4|11239.9|11238.9|3168
1597329900000|2020-08-13 14:45:00|11244.7|11243.7|11254.4|11253.4|11256|11255|11238.3|11237.3|4107
1597330200000|2020-08-13 14:50:00|11254.7|11253.7|11243.9|11242.9|11257.3|11256.3|11242.5|11241.5|3182
1597330500000|2020-08-13 14:55:00|11244|11243|11246.9|11245.9|11250.9|11249.9|11236.2|11235.2|3654
1597330800000|2020-08-13 15:00:00|11247.2|11246.2|11258.8|11257.8|11259.7|11258.7|11246.2|11245.2|3119
1597331100000|2020-08-13 15:05:00|11259.3|11258.3|11263.7|11262.7|11267.7|11266.7|11256.2|11255.2|3396
1597331400000|2020-08-13 15:10:00|11263.4|11262.4|11259.2|11258.2|11264.7|11263.7|11253.9|11252.9|3167
1597331700000|2020-08-13 15:15:00|11259|11258|11259.9|11258.9|11264.2|11263.2|11251.7|11250.7|2930
1597332000000|2020-08-13 15:20:00|11259.7|11258.7|11256.4|11255.4|11260.2|11259.2|11250.4|11249.4|2658
1597332300000|2020-08-13 15:25:00|11256.2|11255.2|11247.4|11246.4|11260.8|11259.8|11243.3|11242.3|3074
1597332600000|2020-08-13 15:30:00|11247.5|11246.5|11233.2|11232.2|11250|11249|11231.4|11230.4|3635
1597332900000|2020-08-13 15:35:00|11234.2|11233.2|11241|11240|11247.2|11246.2|11232|11231|4499
1597333200000|2020-08-13 15:40:00|11240.8|11239.8|11228.4|11227.4|11244.9|11243.9|11224.8|11223.8|4478
1597333500000|2020-08-13 15:45:00|11228.2|11227.2|11239.9|11238.9|11245|11244|11228.2|11227.2|2626
1597333800000|2020-08-13 15:50:00|11240.2|11239.2|11243.7|11242.7|11247.5|11246.5|11239.8|11238.8|1933
1597334100000|2020-08-13 15:55:00|11243.8|11242.8|11240.9|11239.9|11247|11246|11235.2|11234.2|2217
1597334400000|2020-08-13 16:00:00|11241.2|11240.2|11253.4|11252.4|11255.2|11254.2|11239.2|11238.2|2890
1597334700000|2020-08-13 16:05:00|11253.5|11252.5|11249.9|11248.9|11259.2|11258.2|11249.3|11248.3|2670
1597335000000|2020-08-13 16:10:00|11250|11249|11253.2|11252.2|11255.8|11254.8|11246.8|11245.8|1891
1597335300000|2020-08-13 16:15:00|11253|11252|11254|11253|11259.3|11258.3|11248.7|11247.7|1607
1597335600000|2020-08-13 16:20:00|11253.7|11252.7|11254.9|11253.9|11259|11258|11251.3|11250.3|1504
1597335900000|2020-08-13 16:25:00|11255|11254|11253.9|11252.9|11257.7|11256.7|11251.3|11250.3|4136
1597336200000|2020-08-13 16:30:00|11254.3|11253.3|11263.4|11262.4|11265|11264|11252.9|11251.9|2166
1597336500000|2020-08-13 16:35:00|11263.7|11262.7|11257.7|11256.7|11263.7|11262.7|11255|11254|1404
1597336800000|2020-08-13 16:40:00|11258.1|11257.1|11262.8|11261.8|11262.9|11261.9|11256.6|11255.6|1518
1597337100000|2020-08-13 16:45:00|11263.3|11262.3|11263.3|11262.3|11266.3|11265.3|11261.2|11260.2|1456
1597337400000|2020-08-13 16:50:00|11263.2|11262.2|11257.6|11256.6|11264.3|11263.3|11254.6|11253.6|1464
1597337700000|2020-08-13 16:55:00|11257.4|11256.4|11267.6|11266.6|11269.1|11268.1|11256.2|11255.2|2058
1597338000000|2020-08-13 17:00:00|11267.7|11266.7|11253.1|11252.1|11274.3|11273.3|11253.1|11252.1|3387
1597338300000|2020-08-13 17:05:00|11252.8|11251.8|11243.9|11242.9|11254.6|11253.6|11243.1|11242.1|3662
1597338600000|2020-08-13 17:10:00|11243.8|11242.8|11250.6|11249.6|11252.4|11251.4|11243.2|11242.2|1804
1597338900000|2020-08-13 17:15:00|11250.8|11249.8|11234.8|11233.8|11251.1|11250.1|11230.8|11229.8|3607
1597339200000|2020-08-13 17:20:00|11235.3|11234.3|11213.3|11212.3|11236.8|11235.8|11213.2|11212.2|3456
1597339500000|2020-08-13 17:25:00|11213.6|11212.6|11214.3|11213.3|11219.8|11218.8|11203.7|11202.7|5018
1597339800000|2020-08-13 17:30:00|11214.9|11213.9|11192.8|11191.8|11221.1|11220.1|11191.1|11190.1|6790
1597340100000|2020-08-13 17:35:00|11193.9|11192.9|11204.3|11203.3|11206.8|11205.8|11189.8|11188.8|3846
1597340400000|2020-08-13 17:40:00|11204.2|11203.2|11216.1|11215.1|11217.3|11216.3|11199.7|11198.7|3195
1597340700000|2020-08-13 17:45:00|11216.2|11215.2|11223.8|11222.8|11228.3|11227.3|11212.3|11211.3|3263
1597341000000|2020-08-13 17:50:00|11223.6|11222.6|11232.1|11231.1|11232.6|11231.6|11220.4|11219.4|2804
1597341300000|2020-08-13 17:55:00|11231.8|11230.8|11218.8|11217.8|11231.8|11230.8|11214.6|11213.6|3287
1597341600000|2020-08-13 18:00:00|11218.7|11217.7|11207.1|11206.1|11223.3|11222.3|11194.4|11193.4|5462
1597341900000|2020-08-13 18:05:00|11206.4|11205.4|11198.3|11197.3|11206.6|11205.6|11192.2|11191.2|4095
1597342200000|2020-08-13 18:10:00|11198.4|11197.4|11193.3|11192.3|11199.7|11198.7|11178.6|11177.6|5856
1597342500000|2020-08-13 18:15:00|11193.1|11192.1|11176.6|11175.6|11201.1|11200.1|11173.8|11172.8|5438
1597342800000|2020-08-13 18:20:00|11176.3|11175.3|11154.6|11153.6|11182.3|11181.3|11147.6|11146.6|7366
1597343100000|2020-08-13 18:25:00|11155.3|11154.3|11177.3|11176.3|11182.6|11181.6|11155.1|11154.1|5119
1597343400000|2020-08-13 18:30:00|11177.6|11176.6|11185.6|11184.6|11187.6|11186.6|11170.9|11169.9|3509
1597343700000|2020-08-13 18:35:00|11185.3|11184.3|11162.4|11161.4|11186.8|11185.8|11153.6|11152.6|5990
1597344000000|2020-08-13 18:40:00|11162.3|11161.3|11164.1|11163.1|11181.1|11180.1|11159.3|11158.3|5116
1597344300000|2020-08-13 18:45:00|11163.6|11162.6|11174.8|11173.8|11192.6|11191.6|11163.6|11162.6|5615
1597344600000|2020-08-13 18:50:00|11175.2|11174.2|11165.8|11164.8|11175.2|11174.2|11138.1|11137.1|8715
1597344900000|2020-08-13 18:55:00|11166.6|11165.6|11159.3|11158.3|11171.3|11170.3|11145.6|11144.6|5662
1597345200000|2020-08-13 19:00:00|11160.3|11159.3|11166.8|11165.8|11172.9|11171.9|11148.3|11147.3|5468
1597345500000|2020-08-13 19:05:00|11167.1|11166.1|11158.1|11157.1|11174.6|11173.6|11153.1|11152.1|4320
1597345800000|2020-08-13 19:10:00|11156.9|11155.9|11168.3|11167.3|11172.6|11171.6|11150.8|11149.8|4651
1597346100000|2020-08-13 19:15:00|11168.7|11167.7|11179.8|11178.8|11185.4|11184.4|11162.7|11161.7|4278
1597346400000|2020-08-13 19:20:00|11179.6|11178.6|11196.4|11195.4|11196.5|11195.5|11177.1|11176.1|4054
1597346700000|2020-08-13 19:25:00|11195.9|11194.9|11194.7|11193.7|11197.2|11196.2|11187.5|11186.5|2819
1597347000000|2020-08-13 19:30:00|11196.3|11195.3|11195.9|11194.9|11197.1|11196.1|11187.6|11186.6|2691
1597347300000|2020-08-13 19:35:00|11195.8|11194.8|11187.1|11186.1|11207.4|11206.4|11186.4|11185.4|4186
1597347600000|2020-08-13 19:40:00|11187.3|11186.3|11191.1|11190.1|11196.4|11195.4|11179|11178|3474
1597347900000|2020-08-13 19:45:00|11191|11190|11180.9|11179.9|11193.6|11192.6|11173.1|11172.1|3787
1597348200000|2020-08-13 19:50:00|11181.3|11180.3|11183.3|11182.3|11190.1|11189.1|11175.6|11174.6|4612
1597348500000|2020-08-13 19:55:00|11183.8|11182.8|11177.4|11176.4|11187.1|11186.1|11170.6|11169.6|6368
1597348800000|2020-08-13 20:00:00|11176.3|11175.3|11167.3|11165.3|11179.7|11177.7|11165.3|11163.3|3354
1597349100000|2020-08-13 20:05:00|11167.7|11165.7|11176.8|11174.8|11179.7|11177.7|11167.5|11165.5|1147
1597349400000|2020-08-13 20:10:00|11176.7|11174.7|11184.3|11179.3|11184.9|11182.3|11175.8|11173.8|1142
1597349700000|2020-08-13 20:15:00|11184.4|11179.4|11187.1|11182.1|11188.1|11183.1|11183.1|11178.1|2
1597350000000|2020-08-13 20:20:00|11187.8|11182.8|11192.4|11187.4|11195.3|11190.3|11187.8|11182.8|0
1597350300000|2020-08-13 20:25:00|11192.2|11187.2|11190.6|11185.6|11192.5|11187.5|11189.1|11184.1|0
1597350600000|2020-08-13 20:30:00|11184|11182|11187.8|11185.8|11191.3|11189.3|11182.3|11180.3|382
1597350900000|2020-08-13 20:35:00|11188.5|11186.5|11190|11188|11192.5|11190.5|11187.8|11185.8|208
1597351200000|2020-08-13 20:40:00|11189.8|11187.8|11190.3|11188.3|11191|11189|11187.5|11185.5|148
1597351500000|2020-08-13 20:45:00|11191|11189|11190|11188|11191.8|11189.8|11187.8|11185.8|153
1597351800000|2020-08-13 20:50:00|11190.8|11188.8|11191.5|11189.5|11193|11191|11189.8|11187.8|205
1597352100000|2020-08-13 20:55:00|11191.8|11189.8|11191.3|11186.3|11193.5|11191.5|11189|11186.3|292
1597352400000|2020-08-13 21:00:00|11191.4|11186.4|11188.1|11183.1|11191.4|11186.4|11188|11183|0
1597352700000|2020-08-13 21:05:00|11188.3|11183.3|11187.9|11182.9|11189.7|11184.7|11187.8|11182.8|0
1597353000000|2020-08-13 21:10:00|11187.3|11182.3|11187.1|11182.1|11188|11183|11187.1|11182.1|0
1597353300000|2020-08-13 21:15:00|11187.2|11182.2|11186.7|11181.7|11188.9|11183.9|11186.7|11181.7|0
1597353600000|2020-08-13 21:20:00|11188|11183|11186.6|11181.6|11188|11183|11184.2|11179.2|0
1597353900000|2020-08-13 21:25:00|11186.1|11181.1|11186.4|11181.4|11186.4|11181.4|11186|11181|0
1597354200000|2020-08-13 21:30:00|11186.5|11181.5|11186.7|11181.7|11186.8|11181.8|11185.4|11180.4|0
1597354500000|2020-08-13 21:35:00|11186.8|11181.8|11186.5|11181.5|11186.9|11181.9|11184.5|11179.5|0
1597354800000|2020-08-13 21:40:00|11185.5|11180.5|11186.4|11181.4|11187.2|11182.2|11185.5|11180.5|0
1597355100000|2020-08-13 21:45:00|11186.2|11181.2|11186.4|11181.4|11187.3|11182.3|11184.7|11179.7|0
1597355400000|2020-08-13 21:50:00|11186|11181|11186.4|11181.4|11186.4|11181.4|11185.2|11180.2|0
1597355700000|2020-08-13 21:55:00|11186.2|11181.2|11186.8|11181.8|11187.7|11182.7|11185.8|11180.8|0
1597356000000|2020-08-13 22:00:00|11189|11184|11196.3|11194.3|11196.9|11194.9|11187.5|11184|397
1597356300000|2020-08-13 22:05:00|11196.4|11194.4|11190.2|11188.2|11197.2|11195.2|11188.8|11186.8|240
1597356600000|2020-08-13 22:10:00|11190.3|11188.3|11190.8|11188.8|11192.9|11190.9|11189.8|11187.8|78
1597356900000|2020-08-13 22:15:00|11189.7|11187.7|11193.5|11191.5|11193.5|11191.5|11189.5|11187.5|86
1597357200000|2020-08-13 22:20:00|11193.8|11191.8|11195.2|11193.2|11196.4|11194.4|11193.2|11191.2|104
1597357500000|2020-08-13 22:25:00|11195|11193|11193.7|11191.7|11196.2|11194.2|11193.7|11191.7|97
1597357800000|2020-08-13 22:30:00|11193.5|11191.5|11196|11194|11196.8|11194.8|11193.5|11191.5|96
1597358100000|2020-08-13 22:35:00|11195.9|11193.9|11196.8|11194.8|11197|11195|11195.8|11193.8|57
1597358400000|2020-08-13 22:40:00|11196.9|11194.9|11199.2|11197.2|11199.2|11197.2|11196.7|11194.7|158
1597358700000|2020-08-13 22:45:00|11199.3|11197.3|11195.7|11193.7|11200|11198|11195.4|11193.4|135
1597359000000|2020-08-13 22:50:00|11195.8|11193.8|11199.5|11197.5|11199.9|11197.9|11195.8|11193.8|74
1597359300000|2020-08-13 22:55:00|11199.4|11197.4|11199.9|11197.9|11202.5|11200.5|11198.5|11196.5|116
1597359600000|2020-08-13 23:00:00|11200|11198|11205|11203|11205.4|11203.4|11199.7|11197.7|205
1597359900000|2020-08-13 23:05:00|11205.2|11203.2|11210.3|11208.3|11213.5|11211.5|11204.7|11202.7|547
1597360200000|2020-08-13 23:10:00|11210.7|11208.7|11212.5|11210.5|11213.9|11211.9|11210.3|11208.3|176
1597360500000|2020-08-13 23:15:00|11212.7|11210.7|11209|11207|11212.7|11210.7|11208.4|11206.4|95
1597360800000|2020-08-13 23:20:00|11208.9|11206.9|11207.9|11205.9|11209|11207|11206.9|11204.9|116
1597361100000|2020-08-13 23:25:00|11207.7|11205.7|11209.2|11207.2|11209.9|11207.9|11206.4|11204.4|82
1597361400000|2020-08-13 23:30:00|11209.3|11207.3|11210.2|11208.2|11211.9|11209.9|11209|11207|106
1597361700000|2020-08-13 23:35:00|11210.3|11208.3|11214.3|11212.3|11214.3|11212.3|11210.3|11208.3|133
1597362000000|2020-08-13 23:40:00|11214.7|11212.7|11214.9|11212.9|11217.3|11215.3|11213.8|11211.8|191
1597362300000|2020-08-13 23:45:00|11214.8|11212.8|11218.9|11216.9|11219.8|11217.8|11211.8|11209.8|365
1597362600000|2020-08-13 23:50:00|11219|11217|11214.2|11212.2|11219.2|11217.2|11213.5|11211.5|144
1597362900000|2020-08-13 23:55:00|11214|11212|11213.2|11211.2|11214.4|11212.4|11211.7|11209.7|184
1597363200000|2020-08-14 00:00:00|11214.2|11212.2|11215.3|11213.3|11216.4|11214.4|11204.5|11202.5|399
1597363500000|2020-08-14 00:05:00|11216.9|11214.9|11217.2|11215.2|11219.4|11217.4|11210.4|11208.4|364
1597363800000|2020-08-14 00:10:00|11217.3|11215.3|11219.8|11217.8|11222|11220|11216.8|11214.8|267
1597364100000|2020-08-14 00:15:00|11219.7|11217.7|11214.7|11212.7|11221.3|11219.3|11214.4|11212.4|132
1597364400000|2020-08-14 00:20:00|11214.8|11212.8|11209.3|11207.3|11215|11213|11206.7|11204.7|318
1597364700000|2020-08-14 00:25:00|11209.4|11207.4|11208.3|11206.3|11212.8|11210.8|11205.7|11203.7|230
1597365000000|2020-08-14 00:30:00|11208.4|11206.4|11207|11205|11210.2|11208.2|11206.7|11204.7|137
1597365300000|2020-08-14 00:35:00|11206.9|11204.9|11207.3|11205.3|11210.4|11208.4|11205.2|11203.2|162
1597365600000|2020-08-14 00:40:00|11207.4|11205.4|11201.7|11199.7|11209.5|11207.5|11200.4|11198.4|201
1597365900000|2020-08-14 00:45:00|11201.3|11199.3|11203.4|11201.4|11203.4|11201.4|11198.2|11196.2|220
1597366200000|2020-08-14 00:50:00|11203.2|11201.2|11198.8|11196.8|11206.3|11204.3|11198.8|11196.8|203
1597366500000|2020-08-14 00:55:00|11198.4|11196.4|11200.5|11198.5|11203.5|11201.5|11196.3|11194.3|277
1597366800000|2020-08-14 01:00:00|11200.4|11198.4|11212|11210|11212.7|11210.7|11199.7|11197.7|486
1597367100000|2020-08-14 01:05:00|11211.9|11209.9|11208.2|11206.2|11211.9|11209.9|11206.7|11204.7|127
1597367400000|2020-08-14 01:10:00|11208.5|11206.5|11208.5|11206.5|11210.2|11208.2|11201.3|11199.3|261
1597367700000|2020-08-14 01:15:00|11208.4|11206.4|11199.3|11197.3|11209.3|11207.3|11195.2|11193.2|383
1597368000000|2020-08-14 01:20:00|11198.9|11196.9|11195.8|11193.8|11202.3|11200.3|11192.9|11190.9|328
1597368300000|2020-08-14 01:25:00|11196.7|11194.7|11198.5|11196.5|11200.2|11198.2|11194.7|11192.7|288
1597368600000|2020-08-14 01:30:00|11198.7|11196.7|11202.7|11200.7|11207.7|11205.7|11195.5|11193.5|372
1597368900000|2020-08-14 01:35:00|11202.9|11200.9|11206.4|11204.4|11208.3|11206.3|11202.4|11200.4|214
1597369200000|2020-08-14 01:40:00|11206.8|11204.8|11207.7|11205.7|11210.8|11208.8|11205.7|11203.7|192
1597369500000|2020-08-14 01:45:00|11208.2|11206.2|11211.5|11209.5|11211.8|11209.8|11205.2|11203.2|233
1597369800000|2020-08-14 01:50:00|11212.2|11210.2|11209.2|11207.2|11214.2|11212.2|11207.7|11205.7|344
1597370100000|2020-08-14 01:55:00|11209.5|11207.5|11210.5|11208.5|11212.4|11210.4|11208|11206|113
1597370400000|2020-08-14 02:00:00|11210.4|11208.4|11210.9|11208.9|11211.7|11209.7|11203.4|11201.4|262
1597370700000|2020-08-14 02:05:00|11210.3|11208.3|11215.3|11213.3|11216.2|11214.2|11208.8|11206.8|226
1597371000000|2020-08-14 02:10:00|11214.7|11212.7|11214.3|11212.3|11218|11216|11213.2|11211.2|131
1597371300000|2020-08-14 02:15:00|11214.2|11212.2|11216.3|11214.3|11219.2|11217.2|11213.9|11211.9|156
1597371600000|2020-08-14 02:20:00|11215.9|11213.9|11217.2|11215.2|11217.8|11215.8|11214.2|11212.2|127
1597371900000|2020-08-14 02:25:00|11217|11215|11217.8|11215.8|11219.5|11217.5|11216|11214|136
1597372200000|2020-08-14 02:30:00|11217.9|11215.9|11211.7|11209.7|11218.5|11216.5|11211.5|11209.5|154
1597372500000|2020-08-14 02:35:00|11211.8|11209.8|11214.9|11212.9|11215.2|11213.2|11211|11209|110
1597372800000|2020-08-14 02:40:00|11215|11213|11211.4|11209.4|11216.5|11214.5|11211|11209|117
1597373100000|2020-08-14 02:45:00|11211.3|11209.3|11214.3|11212.3|11215|11213|11209.9|11207.9|80
1597373400000|2020-08-14 02:50:00|11214.2|11212.2|11208.3|11206.3|11215.3|11213.3|11208.2|11206.2|144
1597373700000|2020-08-14 02:55:00|11208|11206|11210.2|11208.2|11211.2|11209.2|11205.7|11203.7|211
1597374000000|2020-08-14 03:00:00|11210|11208|11206.3|11204.3|11210|11208|11206.2|11204.2|82
1597374300000|2020-08-14 03:05:00|11205.8|11203.8|11207|11205|11208.4|11206.4|11201.4|11199.4|160
1597374600000|2020-08-14 03:10:00|11207.2|11205.2|11207.9|11205.9|11209.8|11207.8|11206.2|11204.2|68
1597374900000|2020-08-14 03:15:00|11208|11206|11208.4|11206.4|11211.9|11209.9|11207.7|11205.7|83
1597375200000|2020-08-14 03:20:00|11208.9|11206.9|11212.5|11210.5|11213.8|11211.8|11208|11206|119
1597375500000|2020-08-14 03:25:00|11212.9|11210.9|11207|11205|11212.9|11210.9|11206.5|11204.5|126
1597375800000|2020-08-14 03:30:00|11207.2|11205.2|11208.4|11206.4|11208.5|11206.5|11204|11202|160
1597376100000|2020-08-14 03:35:00|11208.2|11206.2|11207.8|11205.8|11210|11208|11206.3|11204.3|75
1597376400000|2020-08-14 03:40:00|11207.9|11205.9|11208.4|11206.4|11210.4|11208.4|11206.9|11204.9|67
1597376700000|2020-08-14 03:45:00|11208.5|11206.5|11209.2|11207.2|11210.5|11208.5|11207.9|11205.9|38
1597377000000|2020-08-14 03:50:00|11209|11207|11206.4|11204.4|11210|11208|11206.3|11204.3|86
1597377300000|2020-08-14 03:55:00|11206.5|11204.5|11209.2|11207.2|11210.3|11208.3|11205.7|11203.7|88
1597377600000|2020-08-14 04:00:00|11209|11207|11210.2|11208.2|11212.9|11210.9|11206.9|11204.9|126
1597377900000|2020-08-14 04:05:00|11210.4|11208.4|11211.8|11209.8|11211.8|11209.8|11209|11207|55
1597378200000|2020-08-14 04:10:00|11211.7|11209.7|11210.7|11208.7|11213.2|11211.2|11210.5|11208.5|59
1597378500000|2020-08-14 04:15:00|11210.8|11208.8|11211.2|11209.2|11212|11210|11210.3|11208.3|37
1597378800000|2020-08-14 04:20:00|11211|11209|11210.5|11208.5|11212.7|11210.7|11209.4|11207.4|89
1597379100000|2020-08-14 04:25:00|11210.7|11208.7|11210.8|11208.8|11211.8|11209.8|11210.5|11208.5|36
1597379400000|2020-08-14 04:30:00|11211.2|11209.2|11214.7|11212.7|11215.4|11213.4|11210.9|11208.9|132
1597379700000|2020-08-14 04:35:00|11214.8|11212.8|11214.2|11212.2|11215|11213|11212.7|11210.7|58
1597380000000|2020-08-14 04:40:00|11215|11213|11215.5|11213.5|11216.2|11214.2|11213.8|11211.8|116
1597380300000|2020-08-14 04:45:00|11215.2|11213.2|11213.4|11211.4|11215.7|11213.7|11212.2|11210.2|78
1597380600000|2020-08-14 04:50:00|11213.3|11211.3|11212.2|11210.2|11213.3|11211.3|11210.8|11208.8|67
1597380900000|2020-08-14 04:55:00|11212|11210|11210.2|11208.2|11213|11211|11209.3|11207.3|93
1597381200000|2020-08-14 05:00:00|11210|11208|11215.3|11213.3|11215.3|11213.3|11209.7|11207.7|105
1597381500000|2020-08-14 05:05:00|11214.8|11212.8|11213.9|11211.9|11216.4|11214.4|11213.8|11211.8|73
1597381800000|2020-08-14 05:10:00|11213.8|11211.8|11213.2|11211.2|11215|11213|11212.8|11210.8|67
1597382100000|2020-08-14 05:15:00|11213.3|11211.3|11212.4|11210.4|11214.9|11212.9|11212.4|11210.4|65
1597382400000|2020-08-14 05:20:00|11212.3|11210.3|11218.2|11216.2|11218.2|11216.2|11211.3|11209.3|125
1597382700000|2020-08-14 05:25:00|11218|11216|11218.4|11216.4|11221.7|11219.7|11217|11215|226
1597383000000|2020-08-14 05:30:00|11218.8|11216.8|11214.7|11212.7|11218.8|11216.8|11212.2|11210.2|158
1597383300000|2020-08-14 05:35:00|11214.5|11212.5|11216.8|11214.8|11216.8|11214.8|11213.4|11211.4|89
1597383600000|2020-08-14 05:40:00|11216.7|11214.7|11218.3|11216.3|11219.7|11217.7|11215.7|11213.7|148
1597383900000|2020-08-14 05:45:00|11218|11216|11214.5|11212.5|11219.5|11217.5|11214.2|11212.2|142
1597384200000|2020-08-14 05:50:00|11214.4|11212.4|11216.9|11214.9|11219.3|11217.3|11212.3|11210.3|155
1597384500000|2020-08-14 05:55:00|11216.7|11214.7|11216.2|11214.2|11220.7|11218.7|11214.8|11212.8|179
1597384800000|2020-08-14 06:00:00|11216.3|11214.3|11218.8|11216.8|11221.2|11219.2|11215.8|11213.8|250
1597385100000|2020-08-14 06:05:00|11218.9|11216.9|11224.2|11222.2|11226.8|11224.8|11217.3|11215.3|442
1597385400000|2020-08-14 06:10:00|11223.9|11221.9|11232.3|11230.3|11233.2|11231.2|11223.5|11221.5|528
1597385700000|2020-08-14 06:15:00|11232.2|11230.2|11243|11241|11243.9|11241.9|11231.9|11229.9|917
1597386000000|2020-08-14 06:20:00|11242.9|11240.9|11232.7|11230.7|11245.4|11243.4|11231.4|11229.4|462
1597386300000|2020-08-14 06:25:00|11232.5|11230.5|11233.8|11231.8|11234.9|11232.9|11230.3|11228.3|268
1597386600000|2020-08-14 06:30:00|11233.9|11231.9|11231.5|11229.5|11235|11233|11228.5|11226.5|226
1597386900000|2020-08-14 06:35:00|11231.7|11229.7|11233.7|11231.7|11235.3|11233.3|11230.9|11228.9|117
1597387200000|2020-08-14 06:40:00|11233.3|11231.3|11237.2|11235.2|11239.8|11237.8|11232.3|11230.3|240
1597387500000|2020-08-14 06:45:00|11237.3|11235.3|11240.4|11238.4|11241.2|11239.2|11235.8|11233.8|153
1597387800000|2020-08-14 06:50:00|11240.3|11238.3|11232.3|11230.3|11240.5|11238.5|11231.8|11229.8|264
1597388100000|2020-08-14 06:55:00|11232.4|11230.4|11220.3|11218.3|11232.4|11230.4|11220.3|11218.3|295
1597388400000|2020-08-14 07:00:00|11220|11218|11211.7|11209.7|11223|11221|11209.7|11207.7|1196
1597388700000|2020-08-14 07:05:00|11211.5|11209.5|11198.5|11196.5|11211.5|11209.5|11195.5|11193.5|1085
1597389000000|2020-08-14 07:10:00|11198.3|11196.3|11204.3|11202.3|11205.5|11203.5|11198|11196|857
1597389300000|2020-08-14 07:15:00|11203.9|11201.9|11206.9|11204.9|11207.4|11205.4|11197|11195|548
1597389600000|2020-08-14 07:20:00|11207.2|11205.2|11205.2|11203.2|11208.7|11206.7|11203.9|11201.9|483
1597389900000|2020-08-14 07:25:00|11204.9|11202.9|11204.4|11202.4|11207.4|11205.4|11201.9|11199.9|288
1597390200000|2020-08-14 07:30:00|11204.3|11202.3|11196.3|11194.3|11205.4|11203.4|11189|11187|936
1597390500000|2020-08-14 07:35:00|11196.2|11194.2|11195.5|11193.5|11200.2|11198.2|11192.9|11190.9|420
1597390800000|2020-08-14 07:40:00|11195.2|11193.2|11185|11183|11199.5|11197.5|11184.3|11182.3|475
1597391100000|2020-08-14 07:45:00|11184.9|11182.9|11162.3|11160.3|11184.9|11182.9|11160.8|11158.8|1728
1597391400000|2020-08-14 07:50:00|11162|11160|11168.2|11166.2|11170.8|11168.8|11157.2|11155.2|1011
1597391700000|2020-08-14 07:55:00|11167.9|11165.9|11173.5|11171.5|11175.8|11173.8|11159.4|11157.4|922
1597392000000|2020-08-14 08:00:00|11173.7|11171.7|11177.7|11175.7|11178.5|11176.5|11170.8|11168.8|772
1597392300000|2020-08-14 08:05:00|11177.3|11175.3|11167.8|11165.8|11179.2|11177.2|11165.8|11163.8|831
1597392600000|2020-08-14 08:10:00|11167.9|11165.9|11172.9|11170.9|11174|11172|11157.9|11155.9|1085
1597392900000|2020-08-14 08:15:00|11172.4|11170.4|11163.8|11161.8|11175.3|11173.3|11162.8|11160.8|839
1597393200000|2020-08-14 08:20:00|11163.9|11161.9|11162.3|11160.3|11168.8|11166.8|11154.7|11152.7|1058
1597393500000|2020-08-14 08:25:00|11162.2|11160.2|11167.5|11165.5|11169.5|11167.5|11156.7|11154.7|855
1597393800000|2020-08-14 08:30:00|11167.4|11165.4|11164.7|11162.7|11169.9|11167.9|11162.9|11160.9|443
1597394100000|2020-08-14 08:35:00|11164.8|11162.8|11174.3|11172.3|11174.3|11172.3|11159.7|11157.7|535
1597394400000|2020-08-14 08:40:00|11172.7|11170.7|11172.5|11170.5|11175.9|11173.9|11170.3|11168.3|396
1597394700000|2020-08-14 08:45:00|11172.4|11170.4|11165.7|11163.7|11172.4|11170.4|11160|11158|636
1597395000000|2020-08-14 08:50:00|11165.5|11163.5|11167.4|11165.4|11167.4|11165.4|11160.5|11158.5|396
1597395300000|2020-08-14 08:55:00|11167.3|11165.3|11167.5|11165.5|11170.2|11168.2|11165.7|11163.7|359
1597395600000|2020-08-14 09:00:00|11166.9|11164.9|11160.7|11158.7|11167.3|11165.3|11157.4|11155.4|388
1597395900000|2020-08-14 09:05:00|11160.8|11158.8|11159.5|11157.5|11165.5|11163.5|11158.3|11156.3|301
1597396200000|2020-08-14 09:10:00|11159.7|11157.7|11167.5|11165.5|11167.7|11165.7|11156.8|11154.8|321
1597396500000|2020-08-14 09:15:00|11167.7|11165.7|11170.7|11168.7|11171.5|11169.5|11165.9|11163.9|333
1597396800000|2020-08-14 09:20:00|11170.4|11168.4|11168.9|11166.9|11171|11169|11162.7|11160.7|448
1597397100000|2020-08-14 09:25:00|11168.3|11166.3|11170.7|11168.7|11174.3|11172.3|11164.3|11162.3|434
1597397400000|2020-08-14 09:30:00|11170.5|11168.5|11170|11168|11173.3|11171.3|11169.2|11167.2|251
1597397700000|2020-08-14 09:35:00|11170.2|11168.2|11165.4|11163.4|11171|11169|11165.2|11163.2|196
1597398000000|2020-08-14 09:40:00|11165.7|11163.7|11170.2|11168.2|11172.2|11170.2|11165.2|11163.2|388
1597398300000|2020-08-14 09:45:00|11170.4|11168.4|11163.3|11161.3|11171.2|11169.2|11161.4|11159.4|327
1597398600000|2020-08-14 09:50:00|11163.5|11161.5|11171.5|11169.5|11172.9|11170.9|11161.3|11159.3|275
1597398900000|2020-08-14 09:55:00|11171.7|11169.7|11174.4|11172.4|11175.4|11173.4|11170.7|11168.7|420
1597399200000|2020-08-14 10:00:00|11173.9|11171.9|11170.8|11168.8|11173.9|11171.9|11168.9|11166.9|431
1597399500000|2020-08-14 10:05:00|11171|11169|11148.7|11146.7|11171|11169|11146.4|11144.4|1048
1597399800000|2020-08-14 10:10:00|11148.8|11146.8|11155.3|11153.3|11156.9|11154.9|11147.3|11145.3|426
1597400100000|2020-08-14 10:15:00|11154.9|11152.9|11154.2|11152.2|11156.2|11154.2|11147.8|11145.8|244
1597400400000|2020-08-14 10:20:00|11154|11152|11161.4|11159.4|11161.7|11159.7|11154|11152|249
1597400700000|2020-08-14 10:25:00|11161.5|11159.5|11155.5|11153.5|11164.2|11162.2|11153.8|11151.8|343
1597401000000|2020-08-14 10:30:00|11155.8|11153.8|11159.7|11157.7|11166.7|11164.7|11155.3|11153.3|343
1597401300000|2020-08-14 10:35:00|11159.8|11157.8|11168.5|11166.5|11169.5|11167.5|11159.5|11157.5|382
1597401600000|2020-08-14 10:40:00|11168.7|11166.7|11169.2|11167.2|11171.4|11169.4|11167.5|11165.5|309
1597401900000|2020-08-14 10:45:00|11169|11167|11177.4|11175.4|11177.5|11175.5|11168.3|11166.3|356
1597402200000|2020-08-14 10:50:00|11177.2|11175.2|11191.8|11189.8|11201.4|11199.4|11177.2|11175.2|1710
1597402500000|2020-08-14 10:55:00|11192.2|11190.2|11193.9|11191.9|11194.9|11192.9|11190.5|11188.5|400
1597402800000|2020-08-14 11:00:00|11194.2|11192.2|11189.9|11187.9|11195.3|11193.3|11188.8|11186.8|525
1597403100000|2020-08-14 11:05:00|11189.5|11187.5|11193.5|11191.5|11193.8|11191.8|11185.3|11183.3|441
1597403400000|2020-08-14 11:10:00|11193.4|11191.4|11196.4|11194.4|11198.9|11196.9|11193.3|11191.3|477
1597403700000|2020-08-14 11:15:00|11196.3|11194.3|11196.2|11194.2|11196.8|11194.8|11190.9|11188.9|306
1597404000000|2020-08-14 11:20:00|11196.9|11194.9|11214.2|11212.2|11219.7|11217.7|11196.3|11194.3|1534
1597404300000|2020-08-14 11:25:00|11214.3|11212.3|11217.8|11215.8|11220.8|11218.8|11211.9|11209.9|545
1597404600000|2020-08-14 11:30:00|11217.4|11215.4|11214.7|11212.7|11217.7|11215.7|11214.3|11212.3|327
1597404900000|2020-08-14 11:35:00|11214.5|11212.5|11219.5|11217.5|11220.3|11218.3|11212.9|11210.9|332
1597405200000|2020-08-14 11:40:00|11219.4|11217.4|11218.5|11216.5|11223|11221|11216.8|11214.8|689
1597405500000|2020-08-14 11:45:00|11218.4|11216.4|11207.3|11205.3|11221.7|11219.7|11206|11204|765
1597405800000|2020-08-14 11:50:00|11207.5|11205.5|11208.4|11206.4|11210.9|11208.9|11206.7|11204.7|505
1597406100000|2020-08-14 11:55:00|11208.5|11206.5|11212.7|11210.7|11214.5|11212.5|11208.5|11206.5|315
1597406400000|2020-08-14 12:00:00|11212.3|11210.3|11210.5|11208.5|11213.8|11211.8|11207.4|11205.4|615
1597406700000|2020-08-14 12:05:00|11210.7|11208.7|11203.3|11201.3|11212.5|11210.5|11202|11200|702
1597407000000|2020-08-14 12:10:00|11203.8|11201.8|11209.8|11207.8|11211|11209|11202.7|11200.7|664
1597407300000|2020-08-14 12:15:00|11209.9|11207.9|11213.3|11211.3|11214.8|11212.8|11209.4|11207.4|673
1597407600000|2020-08-14 12:20:00|11213.5|11211.5|11214.5|11212.5|11216|11214|11212.9|11210.9|659
1597407900000|2020-08-14 12:25:00|11214.4|11212.4|11213.3|11211.3|11216.3|11214.3|11211.5|11209.5|425
1597408200000|2020-08-14 12:30:00|11216.3|11214.3|11221.8|11219.8|11225|11223|11201.5|11199.5|2079
1597408500000|2020-08-14 12:35:00|11221.5|11219.5|11209.7|11207.7|11223.8|11221.8|11209.7|11207.7|1153
1597408800000|2020-08-14 12:40:00|11209.8|11207.8|11207|11205|11214.8|11212.8|11207|11205|611
1597409100000|2020-08-14 12:45:00|11207.3|11205.3|11199.8|11197.8|11211.5|11209.5|11196.4|11194.4|1354
1597409400000|2020-08-14 12:50:00|11198.8|11196.8|11203.9|11201.9|11206.9|11204.9|11198.7|11196.7|632
1597409700000|2020-08-14 12:55:00|11204.3|11202.3|11204.7|11202.7|11212.7|11210.7|11203.5|11201.5|749
1597410000000|2020-08-14 13:00:00|11204.2|11202.2|11196.4|11194.4|11207.9|11205.9|11194.9|11192.9|1100
1597410300000|2020-08-14 13:05:00|11196.5|11194.5|11194|11192|11202.3|11200.3|11189.2|11187.2|1293
1597410600000|2020-08-14 13:10:00|11194.2|11192.2|11198.3|11196.3|11201.4|11199.4|11191.8|11189.8|783
1597410900000|2020-08-14 13:15:00|11198.4|11196.4|11201.4|11199.4|11203.5|11201.5|11196.3|11194.3|737
1597411200000|2020-08-14 13:20:00|11201.3|11199.3|11200.4|11198.4|11204.5|11202.5|11198.8|11196.8|492
1597411500000|2020-08-14 13:25:00|11200.5|11198.5|11199.3|11197.3|11200.8|11198.8|11192.5|11190.5|1263
1597411800000|2020-08-14 13:30:00|11198.1|11197.1|11174.6|11173.6|11206.9|11205.9|11173.1|11172.1|11958
1597412100000|2020-08-14 13:35:00|11172.4|11171.4|11207.6|11206.6|11214.1|11213.1|11165.6|11164.6|10020
1597412400000|2020-08-14 13:40:00|11208.6|11207.6|11203.6|11202.6|11210.6|11209.6|11193.6|11192.6|6393
1597412700000|2020-08-14 13:45:00|11203.8|11202.8|11153.8|11152.8|11204.7|11203.7|11149.1|11148.1|10668
1597413000000|2020-08-14 13:50:00|11153.3|11152.3|11167.4|11166.4|11172.8|11171.8|11144.2|11143.2|7906
1597413300000|2020-08-14 13:55:00|11166.8|11165.8|11180.8|11179.8|11189.2|11188.2|11164.1|11163.1|5703
1597413600000|2020-08-14 14:00:00|11180.1|11179.1|11166.8|11165.8|11193.4|11192.4|11159.1|11158.1|7152
1597413900000|2020-08-14 14:05:00|11166.6|11165.6|11164.2|11163.2|11174.2|11173.2|11156.2|11155.2|5701
1597414200000|2020-08-14 14:10:00|11165.5|11164.5|11146.3|11145.3|11177.1|11176.1|11141|11140|6965
1597414500000|2020-08-14 14:15:00|11146.8|11145.8|11128.8|11127.8|11160|11159|11126.1|11125.1|9251
1597414800000|2020-08-14 14:20:00|11129.8|11128.8|11137.1|11136.1|11140.2|11139.2|11120.2|11119.2|8685
1597415100000|2020-08-14 14:25:00|11138|11137|11113.7|11112.7|11143|11142|11110.5|11109.5|7833
1597415400000|2020-08-14 14:30:00|11114.8|11113.8|11134.7|11133.7|11136.1|11135.1|11105|11104|6749
1597415700000|2020-08-14 14:35:00|11134.8|11133.8|11139.3|11138.3|11141.8|11140.8|11123.3|11122.3|4303
1597416000000|2020-08-14 14:40:00|11139.1|11138.1|11148.8|11147.8|11150.8|11149.8|11138.5|11137.5|4249
1597416300000|2020-08-14 14:45:00|11149.3|11148.3|11156.5|11155.5|11161.1|11160.1|11148.3|11147.3|3691
1597416600000|2020-08-14 14:50:00|11156.7|11155.7|11147.6|11146.6|11163.3|11162.3|11145|11144|3784
1597416900000|2020-08-14 14:55:00|11147.8|11146.8|11125.3|11124.3|11149.5|11148.5|11120.5|11119.5|6072
1597417200000|2020-08-14 15:00:00|11124.8|11123.8|11123.5|11122.5|11132.6|11131.6|11114.7|11113.7|5619
1597417500000|2020-08-14 15:05:00|11123.7|11122.7|11142.8|11141.8|11146.3|11145.3|11119.1|11118.1|4864
1597417800000|2020-08-14 15:10:00|11142.6|11141.6|11141.6|11140.6|11149.2|11148.2|11135.3|11134.3|3349
1597418100000|2020-08-14 15:15:00|11141.7|11140.7|11137|11136|11150.1|11149.1|11131.8|11130.8|4549
1597418400000|2020-08-14 15:20:00|11136.8|11135.8|11155.3|11154.3|11158|11157|11133.1|11132.1|4358
1597418700000|2020-08-14 15:25:00|11155.1|11154.1|11157.7|11156.7|11160|11159|11152.1|11151.1|2660
1597419000000|2020-08-14 15:30:00|11159|11158|11172|11171|11174|11173|11153.6|11152.6|4412
1597419300000|2020-08-14 15:35:00|11172.3|11171.3|11163.3|11162.3|11174|11173|11161.6|11160.6|2582
1597419600000|2020-08-14 15:40:00|11163.1|11162.1|11155.1|11154.1|11167.8|11166.8|11152.6|11151.6|2771
1597419900000|2020-08-14 15:45:00|11154.8|11153.8|11153.3|11152.3|11168.6|11167.6|11145.1|11144.1|4367
1597420200000|2020-08-14 15:50:00|11152.8|11151.8|11134.6|11133.6|11155.5|11154.5|11132.7|11131.7|3769
1597420500000|2020-08-14 15:55:00|11135.1|11134.1|11146.7|11145.7|11147.2|11146.2|11133.8|11132.8|2412
1597420800000|2020-08-14 16:00:00|11147.6|11146.6|11156.1|11155.1|11161.6|11160.6|11144.5|11143.5|3596
1597421100000|2020-08-14 16:05:00|11156.3|11155.3|11160.1|11159.1|11163.3|11162.3|11155.2|11154.2|1967
1597421400000|2020-08-14 16:10:00|11160|11159|11153.1|11152.1|11166.5|11165.5|11150.8|11149.8|2943
1597421700000|2020-08-14 16:15:00|11152.7|11151.7|11152.5|11151.5|11159|11158|11144.8|11143.8|2819
1597422000000|2020-08-14 16:20:00|11152.6|11151.6|11158.8|11157.8|11162.1|11161.1|11149.3|11148.3|3182
1597422300000|2020-08-14 16:25:00|11159.1|11158.1|11160.1|11159.1|11166.8|11165.8|11154.5|11153.5|3446
1597422600000|2020-08-14 16:30:00|11161.2|11160.2|11168.8|11167.8|11170|11169|11159.6|11158.6|1952
1597422900000|2020-08-14 16:35:00|11169.1|11168.1|11181.8|11180.8|11183.7|11182.7|11165.7|11164.7|3503
1597423200000|2020-08-14 16:40:00|11182.1|11181.1|11183.1|11182.1|11187.5|11186.5|11178.6|11177.6|2755
1597423500000|2020-08-14 16:45:00|11183.3|11182.3|11179.1|11178.1|11186|11185|11175.6|11174.6|2396
1597423800000|2020-08-14 16:50:00|11179.4|11178.4|11178.4|11177.4|11180.9|11179.9|11173.5|11172.5|2020
1597424100000|2020-08-14 16:55:00|11178.6|11177.6|11175|11174|11183.6|11182.6|11172|11171|2266
1597424400000|2020-08-14 17:00:00|11174.9|11173.9|11160.7|11159.7|11176.9|11175.9|11159.2|11158.2|2351
1597424700000|2020-08-14 17:05:00|11160.9|11159.9|11157.1|11156.1|11163.7|11162.7|11154|11153|2581
1597425000000|2020-08-14 17:10:00|11157|11156|11171.9|11170.9|11173.5|11172.5|11155.1|11154.1|2479
1597425300000|2020-08-14 17:15:00|11172.4|11171.4|11174.6|11173.6|11177.1|11176.1|11163.6|11162.6|2186
1597425600000|2020-08-14 17:20:00|11174.5|11173.5|11173.1|11172.1|11175.9|11174.9|11168.2|11167.2|1770
1597425900000|2020-08-14 17:25:00|11173.2|11172.2|11173.9|11172.9|11175.6|11174.6|11169.9|11168.9|1280
1597426200000|2020-08-14 17:30:00|11173.6|11172.6|11169.9|11168.9|11179.6|11178.6|11166.6|11165.6|2254
1597426500000|2020-08-14 17:35:00|11170|11169|11170.1|11169.1|11172|11171|11160.6|11159.6|1997
1597426800000|2020-08-14 17:40:00|11169.9|11168.9|11160.6|11159.6|11172.4|11171.4|11160.6|11159.6|1694
1597427100000|2020-08-14 17:45:00|11160.7|11159.7|11163.6|11162.6|11166.5|11165.5|11157.9|11156.9|2662
1597427400000|2020-08-14 17:50:00|11163.5|11162.5|11162.7|11161.7|11167.4|11166.4|11153.4|11152.4|2604
1597427700000|2020-08-14 17:55:00|11163.4|11162.4|11171.9|11170.9|11172.1|11171.1|11157.6|11156.6|1713
1597428000000|2020-08-14 18:00:00|11171.6|11170.6|11152.6|11151.6|11171.6|11170.6|11152.4|11151.4|3466
1597428300000|2020-08-14 18:05:00|11152.7|11151.7|11158.1|11157.1|11160.6|11159.6|11151.4|11150.4|1908
1597428600000|2020-08-14 18:10:00|11158.4|11157.4|11160.1|11159.1|11163.9|11162.9|11152.1|11151.1|2002
1597428900000|2020-08-14 18:15:00|11160.4|11159.4|11150.6|11149.6|11163.4|11162.4|11148.9|11147.9|2428
1597429200000|2020-08-14 18:20:00|11150.4|11149.4|11152.1|11151.1|11155.7|11154.7|11148.7|11147.7|1822
1597429500000|2020-08-14 18:25:00|11152|11151|11153.5|11152.5|11153.5|11152.5|11138|11137|2895
1597429800000|2020-08-14 18:30:00|11153.6|11152.6|11164.9|11163.9|11165.1|11164.1|11152.5|11151.5|2684
1597430100000|2020-08-14 18:35:00|11165|11164|11157.6|11156.6|11165.6|11164.6|11156.4|11155.4|1949
1597430400000|2020-08-14 18:40:00|11157.7|11156.7|11153.1|11152.1|11159.1|11158.1|11148.6|11147.6|2265
1597430700000|2020-08-14 18:45:00|11153.4|11152.4|11150.1|11149.1|11153.9|11152.9|11148.7|11147.7|2079
1597431000000|2020-08-14 18:50:00|11149.7|11148.7|11152.9|11151.9|11157.4|11156.4|11146.4|11145.4|2801
1597431300000|2020-08-14 18:55:00|11152.7|11151.7|11152.9|11151.9|11155.9|11154.9|11149.7|11148.7|1925
1597431600000|2020-08-14 19:00:00|11152.6|11151.6|11148.1|11147.1|11154.2|11153.2|11142.9|11141.9|2723
1597431900000|2020-08-14 19:05:00|11148|11147|11147.7|11146.7|11159.9|11158.9|11144.5|11143.5|3181
1597432200000|2020-08-14 19:10:00|11147.6|11146.6|11135.9|11134.9|11148.1|11147.1|11133.1|11132.1|3625
1597432500000|2020-08-14 19:15:00|11135.6|11134.6|11129.9|11128.9|11138.4|11137.4|11126.1|11125.1|3772
1597432800000|2020-08-14 19:20:00|11129.4|11128.4|11129.5|11128.5|11136.2|11135.2|11129.2|11128.2|2577
1597433100000|2020-08-14 19:25:00|11130.1|11129.1|11135.5|11134.5|11142.7|11141.7|11126.1|11125.1|3645
1597433400000|2020-08-14 19:30:00|11135.2|11134.2|11136.2|11135.2|11140.6|11139.6|11128.9|11127.9|3562
1597433700000|2020-08-14 19:35:00|11136.6|11135.6|11135.6|11134.6|11141.5|11140.5|11131.7|11130.7|3217
1597434000000|2020-08-14 19:40:00|11135.4|11134.4|11138|11137|11138.4|11137.4|11127.4|11126.4|3807
1597434300000|2020-08-14 19:45:00|11137.1|11136.1|11130.6|11129.6|11140.1|11139.1|11129.4|11128.4|3369
1597434600000|2020-08-14 19:50:00|11130.9|11129.9|11166.1|11165.1|11168.1|11167.1|11128.1|11127.1|7012
1597434900000|2020-08-14 19:55:00|11166.4|11165.4|11164.6|11163.6|11171|11170|11157.1|11156.1|6945
1597435200000|2020-08-14 20:00:00|11165.6|11163.6|11157.2|11155.2|11169.1|11167.1|11152.5|11150.5|5201
1597435500000|2020-08-14 20:05:00|11157.1|11155.1|11154.4|11152.4|11160.1|11158.1|11148.9|11146.9|2622
1597435800000|2020-08-14 20:10:00|11153.9|11151.9|11144.2|11139.2|11154.1|11152.1|11137.5|11135.5|2497
1597436100000|2020-08-14 20:15:00|11144.3|11139.3|11145.6|11140.6|11146|11141|11143.3|11138.3|0
1597436400000|2020-08-14 20:20:00|11145.7|11140.7|11149|11144|11149.4|11144.4|11144.1|11139.1|0
1597436700000|2020-08-14 20:25:00|11148.9|11143.9|11149.1|11144.1|11149.6|11144.6|11148.8|11143.8|0
1597437000000|2020-08-14 20:30:00|11146.1|11145.1|11149.1|11147.1|11150.9|11148.9|11143.1|11141.1|435
1597437300000|2020-08-14 20:35:00|11150.1|11148.1|11153.4|11151.4|11154.1|11152.1|11149.4|11147.4|215
1597437600000|2020-08-14 20:40:00|11154.1|11152.1|11152.6|11150.6|11156.4|11154.4|11151.9|11149.9|312
1597437900000|2020-08-14 20:45:00|11153.1|11151.1|11158.6|11156.6|11158.9|11156.9|11152.1|11150.1|174
1597438200000|2020-08-14 20:50:00|11157.4|11155.4|11156.1|11154.1|11158.6|11156.6|11153.4|11151.4|206
1597438500000|2020-08-14 20:55:00|11156.9|11154.9|11154.2|11149.2|11158.9|11156.9|11151.9|11149.2|136
1597438800000|2020-08-14 21:00:00|11154.3|11149.3|11154.3|11149.3|11154.3|11149.3|11154.3|11149.3|0
1597615200000|2020-08-16 22:00:00|11159.6|11157.6|11159.4|11157.4|11167.7|11165.7|11156.7|11154.7|709
1597615500000|2020-08-16 22:05:00|11159.5|11157.5|11160.4|11158.4|11161.2|11159.2|11156|11154|143
1597615800000|2020-08-16 22:10:00|11160.1|11158.1|11161.5|11159.5|11162.5|11160.5|11159|11157|127
1597616100000|2020-08-16 22:15:00|11161.2|11159.2|11162.5|11160.5|11164.6|11162.6|11161.2|11159.2|158
1597616400000|2020-08-16 22:20:00|11162.4|11160.4|11160.4|11158.4|11163.7|11161.7|11160.2|11158.2|101
1597616700000|2020-08-16 22:25:00|11160.2|11158.2|11160.9|11158.9|11162|11160|11160|11158|70
1597617000000|2020-08-16 22:30:00|11161.1|11159.1|11162.1|11160.1|11165.7|11163.7|11161|11159|185
1597617300000|2020-08-16 22:35:00|11162.2|11160.2|11163.5|11161.5|11165.7|11163.7|11162.1|11160.1|106
1597617600000|2020-08-16 22:40:00|11162.9|11160.9|11165|11163|11165.9|11163.9|11162.1|11160.1|138
1597617900000|2020-08-16 22:45:00|11165.6|11163.6|11164|11162|11165.9|11163.9|11163.4|11161.4|56
1597618200000|2020-08-16 22:50:00|11164.2|11162.2|11160.2|11158.2|11164.2|11162.2|11157.9|11155.9|218
1597618500000|2020-08-16 22:55:00|11160.4|11158.4|11160|11158|11161|11159|11159.2|11157.2|74
1597618800000|2020-08-16 23:00:00|11160.4|11158.4|11157.2|11155.2|11161.4|11159.4|11156.5|11154.5|224
1597619100000|2020-08-16 23:05:00|11157|11155|11157|11155|11158.1|11156.1|11156|11154|84
1597619400000|2020-08-16 23:10:00|11157.5|11155.5|11158.7|11156.7|11159.2|11157.2|11156.5|11154.5|89
1597619700000|2020-08-16 23:15:00|11158.9|11156.9|11159.9|11157.9|11161.2|11159.2|11158.9|11156.9|79
1597620000000|2020-08-16 23:20:00|11160|11158|11160|11158|11161.7|11159.7|11159.7|11157.7|61
1597620300000|2020-08-16 23:25:00|11160.1|11158.1|11160.2|11158.2|11161.1|11159.1|11160|11158|49
1597620600000|2020-08-16 23:30:00|11160.1|11158.1|11164.1|11162.1|11164.2|11162.2|11160.1|11158.1|86
1597620900000|2020-08-16 23:35:00|11164.2|11162.2|11163.2|11161.2|11164.5|11162.5|11162.7|11160.7|102
1597621200000|2020-08-16 23:40:00|11163.4|11161.4|11162.4|11160.4|11163.7|11161.7|11161.9|11159.9|144
1597621500000|2020-08-16 23:45:00|11162.2|11160.2|11161.2|11159.2|11164.9|11162.9|11161.2|11159.2|83
1597621800000|2020-08-16 23:50:00|11161.4|11159.4|11163.9|11161.9|11165|11163|11159|11157|254
1597622100000|2020-08-16 23:55:00|11162.9|11160.9|11167.7|11165.7|11170.9|11168.9|11162.9|11160.9|388
1597622400000|2020-08-17 00:00:00|11168.2|11166.2|11168.6|11166.6|11168.6|11166.6|11160.7|11158.7|239
1597622700000|2020-08-17 00:05:00|11168.7|11166.7|11168.7|11166.7|11170.1|11168.1|11166.5|11164.5|193
1597623000000|2020-08-17 00:10:00|11168.6|11166.6|11169.7|11167.7|11169.7|11167.7|11166.9|11164.9|137
1597623300000|2020-08-17 00:15:00|11169.2|11167.2|11164.9|11162.9|11169.7|11167.7|11164.9|11162.9|176
1597623600000|2020-08-17 00:20:00|11165|11163|11169.2|11167.2|11170.1|11168.1|11163.9|11161.9|268
1597623900000|2020-08-17 00:25:00|11169.4|11167.4|11167.7|11165.7|11170.1|11168.1|11167.6|11165.6|155
1597624200000|2020-08-17 00:30:00|11167.6|11165.6|11167.4|11165.4|11170|11168|11167|11165|135
1597624500000|2020-08-17 00:35:00|11167.5|11165.5|11167.6|11165.6|11170|11168|11166.9|11164.9|107
1597624800000|2020-08-17 00:40:00|11167.5|11165.5|11164.2|11162.2|11167.5|11165.5|11162.7|11160.7|161
1597625100000|2020-08-17 00:45:00|11164.4|11162.4|11163.6|11161.6|11165.7|11163.7|11162.1|11160.1|189
1597625400000|2020-08-17 00:50:00|11163.9|11161.9|11163|11161|11165.6|11163.6|11162.2|11160.2|153
1597625700000|2020-08-17 00:55:00|11162.9|11160.9|11165.4|11163.4|11166.2|11164.2|11162.1|11160.1|171
1597626000000|2020-08-17 01:00:00|11165.2|11163.2|11162.2|11160.2|11166.7|11164.7|11161|11159|154
1597626300000|2020-08-17 01:05:00|11161.7|11159.7|11167|11165|11167.1|11165.1|11161.7|11159.7|121
1597626600000|2020-08-17 01:10:00|11168|11166|11167.5|11165.5|11168.7|11166.7|11165.9|11163.9|116
1597626900000|2020-08-17 01:15:00|11167.4|11165.4|11168.6|11166.6|11168.6|11166.6|11163.2|11161.2|572
1597627200000|2020-08-17 01:20:00|11169|11167|11167.6|11165.6|11170.7|11168.7|11167.2|11165.2|388
1597627500000|2020-08-17 01:25:00|11167.7|11165.7|11171.2|11169.2|11171.2|11169.2|11167.7|11165.7|138
1597627800000|2020-08-17 01:30:00|11171.5|11169.5|11167.7|11165.7|11175.1|11173.1|11167.4|11165.4|417
1597628100000|2020-08-17 01:35:00|11167.9|11165.9|11170.5|11168.5|11172.9|11170.9|11167.4|11165.4|162
1597628400000|2020-08-17 01:40:00|11170.6|11168.6|11175.6|11173.6|11178.6|11176.6|11169.9|11167.9|388
1597628700000|2020-08-17 01:45:00|11175.5|11173.5|11178.2|11176.2|11179.5|11177.5|11175.5|11173.5|201
1597629000000|2020-08-17 01:50:00|11178.1|11176.1|11180.5|11178.5|11182.9|11180.9|11177.9|11175.9|256
1597629300000|2020-08-17 01:55:00|11180.6|11178.6|11180.4|11178.4|11182.5|11180.5|11178|11176|169
1597629600000|2020-08-17 02:00:00|11180.5|11178.5|11186.7|11184.7|11187.9|11185.9|11180.2|11178.2|426
1597629900000|2020-08-17 02:05:00|11187|11185|11190|11188|11191.7|11189.7|11184.9|11182.9|328
1597630200000|2020-08-17 02:10:00|11190.1|11188.1|11189.9|11187.9|11195.4|11193.4|11188.2|11186.2|532
1597630500000|2020-08-17 02:15:00|11190|11188|11192.9|11190.9|11192.9|11190.9|11187.7|11185.7|270
1597630800000|2020-08-17 02:20:00|11192.5|11190.5|11191.5|11189.5|11193.5|11191.5|11189.4|11187.4|205
1597631100000|2020-08-17 02:25:00|11191.6|11189.6|11188.5|11186.5|11192|11190|11187.4|11185.4|174
1597631400000|2020-08-17 02:30:00|11188.6|11186.6|11191.2|11189.2|11193.9|11191.9|11188.2|11186.2|207
1597631700000|2020-08-17 02:35:00|11191.4|11189.4|11192.1|11190.1|11193.2|11191.2|11187.7|11185.7|185
1597632000000|2020-08-17 02:40:00|11192|11190|11190.6|11188.6|11192.2|11190.2|11189|11187|121
1597632300000|2020-08-17 02:45:00|11190.7|11188.7|11189.9|11187.9|11191.4|11189.4|11187.2|11185.2|149
1597632600000|2020-08-17 02:50:00|11189.7|11187.7|11190.6|11188.6|11192|11190|11188.2|11186.2|103
1597632900000|2020-08-17 02:55:00|11190.2|11188.2|11190.4|11188.4|11193|11191|11189.9|11187.9|119
1597633200000|2020-08-17 03:00:00|11190.5|11188.5|11194.4|11192.4|11196|11194|11189.9|11187.9|291
1597633500000|2020-08-17 03:05:00|11193.6|11191.6|11191.2|11189.2|11195.9|11193.9|11190.7|11188.7|167
1597633800000|2020-08-17 03:10:00|11191.4|11189.4|11191.4|11189.4|11192.4|11190.4|11190.2|11188.2|132
1597634100000|2020-08-17 03:15:00|11191.5|11189.5|11189.7|11187.7|11191.9|11189.9|11188.1|11186.1|180
1597634400000|2020-08-17 03:20:00|11189.6|11187.6|11190.6|11188.6|11192.1|11190.1|11189.2|11187.2|90
1597634700000|2020-08-17 03:25:00|11190.9|11188.9|11190.7|11188.7|11191.1|11189.1|11188.4|11186.4|104
1597635000000|2020-08-17 03:30:00|11190.9|11188.9|11188.6|11186.6|11190.9|11188.9|11187.7|11185.7|101
1597635300000|2020-08-17 03:35:00|11188.7|11186.7|11185.5|11183.5|11189.9|11187.9|11185.1|11183.1|194
1597635600000|2020-08-17 03:40:00|11185.1|11183.1|11186.4|11184.4|11187.6|11185.6|11184.5|11182.5|123
1597635900000|2020-08-17 03:45:00|11186.2|11184.2|11183.4|11181.4|11186.5|11184.5|11183.4|11181.4|199
1597636200000|2020-08-17 03:50:00|11183|11181|11184|11182|11184.4|11182.4|11181.5|11179.5|199
1597636500000|2020-08-17 03:55:00|11184.4|11182.4|11185|11183|11186.4|11184.4|11184.4|11182.4|133
1597636800000|2020-08-17 04:00:00|11185.1|11183.1|11184.4|11182.4|11185.5|11183.5|11184.1|11182.1|76
1597637100000|2020-08-17 04:05:00|11184.5|11182.5|11184.1|11182.1|11185.5|11183.5|11184.1|11182.1|66
1597637400000|2020-08-17 04:10:00|11183.7|11181.7|11183.7|11181.7|11184.7|11182.7|11183.4|11181.4|59
1597637700000|2020-08-17 04:15:00|11183.5|11181.5|11185|11183|11185.5|11183.5|11182.6|11180.6|91
1597638000000|2020-08-17 04:20:00|11185.1|11183.1|11186|11184|11187.7|11185.7|11185|11183|138
1597638300000|2020-08-17 04:25:00|11186.2|11184.2|11186|11184|11186.7|11184.7|11185.4|11183.4|36
1597638600000|2020-08-17 04:30:00|11186.1|11184.1|11191.1|11189.1|11192|11190|11186|11184|169
1597638900000|2020-08-17 04:35:00|11191.6|11189.6|11190.6|11188.6|11191.7|11189.7|11190|11188|99
1597639200000|2020-08-17 04:40:00|11190.7|11188.7|11190.1|11188.1|11191.2|11189.2|11189.6|11187.6|79
1597639500000|2020-08-17 04:45:00|11190|11188|11189.7|11187.7|11190.9|11188.9|11188.1|11186.1|74
1597639800000|2020-08-17 04:50:00|11189.9|11187.9|11190.5|11188.5|11191.6|11189.6|11187.7|11185.7|138
1597640100000|2020-08-17 04:55:00|11190.6|11188.6|11188.4|11186.4|11191.5|11189.5|11188.4|11186.4|82
1597640400000|2020-08-17 05:00:00|11188.7|11186.7|11192.7|11190.7|11192.9|11190.9|11187.1|11185.1|142
1597640700000|2020-08-17 05:05:00|11192.6|11190.6|11189.5|11187.5|11193.9|11191.9|11189.2|11187.2|116
1597641000000|2020-08-17 05:10:00|11189.6|11187.6|11191.9|11189.9|11191.9|11189.9|11187.9|11185.9|73
1597641300000|2020-08-17 05:15:00|11191.7|11189.7|11192.9|11190.9|11193.5|11191.5|11189.1|11187.1|73
1597641600000|2020-08-17 05:20:00|11192.6|11190.6|11190.7|11188.7|11192.6|11190.6|11189.9|11187.9|151
1597641900000|2020-08-17 05:25:00|11190.6|11188.6|11187.9|11185.9|11191.2|11189.2|11185.2|11183.2|209
1597642200000|2020-08-17 05:30:00|11188|11186|11187.9|11185.9|11188.5|11186.5|11183.9|11181.9|185
1597642500000|2020-08-17 05:35:00|11188|11186|11187.9|11185.9|11188.2|11186.2|11184.7|11182.7|87
1597642800000|2020-08-17 05:40:00|11188|11186|11189.5|11187.5|11190.2|11188.2|11186.7|11184.7|83
1597643100000|2020-08-17 05:45:00|11189.4|11187.4|11187.5|11185.5|11190.2|11188.2|11185.9|11183.9|80
1597643400000|2020-08-17 05:50:00|11187.6|11185.6|11189|11187|11189.9|11187.9|11186|11184|188
1597643700000|2020-08-17 05:55:00|11189.1|11187.1|11189.7|11187.7|11190.6|11188.6|11188.4|11186.4|111
1597644000000|2020-08-17 06:00:00|11189.4|11187.4|11198.5|11196.5|11203|11201|11187.6|11185.6|683
1597644300000|2020-08-17 06:05:00|11198.9|11196.9|11190|11188|11200.1|11198.1|11187.5|11185.5|451
1597644600000|2020-08-17 06:10:00|11190.1|11188.1|11184.2|11182.2|11190.9|11188.9|11182|11180|402
1597644900000|2020-08-17 06:15:00|11184.5|11182.5|11186.2|11184.2|11186.7|11184.7|11182.2|11180.2|211
1597645200000|2020-08-17 06:20:00|11186.7|11184.7|11183.7|11181.7|11186.7|11184.7|11182.2|11180.2|114
1597645500000|2020-08-17 06:25:00|11183.9|11181.9|11185.5|11183.5|11189.5|11187.5|11183.9|11181.9|208
1597645800000|2020-08-17 06:30:00|11186|11184|11188.4|11186.4|11189.1|11187.1|11184.7|11182.7|172
1597646100000|2020-08-17 06:35:00|11188.2|11186.2|11194|11192|11195.6|11193.6|11187.7|11185.7|350
1597646400000|2020-08-17 06:40:00|11194.1|11192.1|11192.7|11190.7|11195.7|11193.7|11190|11188|158
1597646700000|2020-08-17 06:45:00|11192.6|11190.6|11194.9|11192.9|11195.1|11193.1|11191.6|11189.6|132
1597647000000|2020-08-17 06:50:00|11194.7|11192.7|11195.2|11193.2|11195.5|11193.5|11190.5|11188.5|122
1597647300000|2020-08-17 06:55:00|11194.7|11192.7|11192.7|11190.7|11195.7|11193.7|11191.6|11189.6|151
1597647600000|2020-08-17 07:00:00|11191.6|11189.6|11201.5|11199.5|11206.5|11204.5|11191.6|11189.6|1145
1597647900000|2020-08-17 07:05:00|11202|11200|11199.6|11197.6|11205.2|11203.2|11198.2|11196.2|523
1597648200000|2020-08-17 07:10:00|11199.5|11197.5|11193.2|11191.2|11201.7|11199.7|11188.4|11186.4|733
1597648500000|2020-08-17 07:15:00|11193|11191|11187|11185|11195.2|11193.2|11184.5|11182.5|628
1597648800000|2020-08-17 07:20:00|11186.9|11184.9|11191.2|11189.2|11192.1|11190.1|11182|11180|780
1597649100000|2020-08-17 07:25:00|11191.1|11189.1|11201.4|11199.4|11202.6|11200.6|11191.1|11189.1|608
1597649400000|2020-08-17 07:30:00|11201.2|11199.2|11205.7|11203.7|11212.4|11210.4|11200.5|11198.5|984
1597649700000|2020-08-17 07:35:00|11206|11204|11205.6|11203.6|11206.7|11204.7|11200.7|11198.7|388
1597650000000|2020-08-17 07:40:00|11205.7|11203.7|11203.2|11201.2|11206.4|11204.4|11200.9|11198.9|472
1597650300000|2020-08-17 07:45:00|11203.4|11201.4|11205.5|11203.5|11209|11207|11202.7|11200.7|267
1597650600000|2020-08-17 07:50:00|11205.4|11203.4|11208.7|11206.7|11210.6|11208.6|11203.2|11201.2|287
1597650900000|2020-08-17 07:55:00|11208.9|11206.9|11210.9|11208.9|11214.4|11212.4|11207.4|11205.4|384
1597651200000|2020-08-17 08:00:00|11211.1|11209.1|11201.5|11199.5|11213.2|11211.2|11195.7|11193.7|593
1597651500000|2020-08-17 08:05:00|11201.6|11199.6|11202|11200|11204.1|11202.1|11198.2|11196.2|334
1597651800000|2020-08-17 08:10:00|11201.9|11199.9|11197.7|11195.7|11203.1|11201.1|11197.5|11195.5|282
1597652100000|2020-08-17 08:15:00|11197.9|11195.9|11201.5|11199.5|11205.1|11203.1|11193.4|11191.4|464
1597652400000|2020-08-17 08:20:00|11201.4|11199.4|11202.2|11200.2|11202.7|11200.7|11197.5|11195.5|216
1597652700000|2020-08-17 08:25:00|11202.1|11200.1|11198.5|11196.5|11202.1|11200.1|11195.5|11193.5|248
1597653000000|2020-08-17 08:30:00|11198.2|11196.2|11203.2|11201.2|11206.2|11204.2|11198|11196|238
1597653300000|2020-08-17 08:35:00|11203.4|11201.4|11200|11198|11203.4|11201.4|11197.9|11195.9|138
1597653600000|2020-08-17 08:40:00|11199.9|11197.9|11206.5|11204.5|11208.4|11206.4|11194.2|11192.2|687
1597653900000|2020-08-17 08:45:00|11206.4|11204.4|11204.5|11202.5|11208.1|11206.1|11201.4|11199.4|663
1597654200000|2020-08-17 08:50:00|11204.6|11202.6|11199.1|11197.1|11204.7|11202.7|11198.7|11196.7|132
1597654500000|2020-08-17 08:55:00|11199|11197|11202|11200|11205.5|11203.5|11198.9|11196.9|198
1597654800000|2020-08-17 09:00:00|11202.4|11200.4|11203|11201|11204.7|11202.7|11200.4|11198.4|125
1597655100000|2020-08-17 09:05:00|11203.1|11201.1|11205.6|11203.6|11206.1|11204.1|11201.5|11199.5|186
1597655400000|2020-08-17 09:10:00|11205.4|11203.4|11206.2|11204.2|11209|11207|11204.5|11202.5|317
1597655700000|2020-08-17 09:15:00|11206.4|11204.4|11210.6|11208.6|11211.7|11209.7|11205.4|11203.4|326
1597656000000|2020-08-17 09:20:00|11210.7|11208.7|11213|11211|11215.9|11213.9|11210.2|11208.2|557
1597656300000|2020-08-17 09:25:00|11213.1|11211.1|11209.5|11207.5|11213.4|11211.4|11208.6|11206.6|199
1597656600000|2020-08-17 09:30:00|11209.4|11207.4|11205.1|11203.1|11209.4|11207.4|11205.1|11203.1|226
1597656900000|2020-08-17 09:35:00|11205.2|11203.2|11203|11201|11205.2|11203.2|11201.2|11199.2|260
1597657200000|2020-08-17 09:40:00|11203.2|11201.2|11204.2|11202.2|11206.5|11204.5|11203|11201|198
1597657500000|2020-08-17 09:45:00|11204.5|11202.5|11202.6|11200.6|11208.5|11206.5|11202.1|11200.1|213
1597657800000|2020-08-17 09:50:00|11202.7|11200.7|11203.5|11201.5|11203.9|11201.9|11201.5|11199.5|137
1597658100000|2020-08-17 09:55:00|11203.4|11201.4|11204.9|11202.9|11205.7|11203.7|11201.4|11199.4|154
1597658400000|2020-08-17 10:00:00|11205|11203|11207|11205|11207.4|11205.4|11202.4|11200.4|179
1597658700000|2020-08-17 10:05:00|11206.7|11204.7|11212.2|11210.2|11212.7|11210.7|11204.9|11202.9|183
1597659000000|2020-08-17 10:10:00|11212.5|11210.5|11210.2|11208.2|11212.5|11210.5|11208.6|11206.6|157
1597659300000|2020-08-17 10:15:00|11210.4|11208.4|11209|11207|11210.4|11208.4|11207.7|11205.7|139
1597659600000|2020-08-17 10:20:00|11208.9|11206.9|11204.6|11202.6|11209.5|11207.5|11203.7|11201.7|216
1597659900000|2020-08-17 10:25:00|11204.5|11202.5|11208.5|11206.5|11209.2|11207.2|11204|11202|152
1597660200000|2020-08-17 10:30:00|11208.6|11206.6|11206.5|11204.5|11209.4|11207.4|11206.1|11204.1|128
1597660500000|2020-08-17 10:35:00|11206.4|11204.4|11208.5|11206.5|11208.6|11206.6|11205|11203|149
1597660800000|2020-08-17 10:40:00|11208.1|11206.1|11209.6|11207.6|11210.7|11208.7|11207.5|11205.5|117
1597661100000|2020-08-17 10:45:00|11209.7|11207.7|11210.2|11208.2|11211.7|11209.7|11209.4|11207.4|129
1597661400000|2020-08-17 10:50:00|11210.4|11208.4|11207.9|11205.9|11211.2|11209.2|11205.9|11203.9|149
1597661700000|2020-08-17 10:55:00|11208|11206|11211.4|11209.4|11213.7|11211.7|11208|11206|248
1597662000000|2020-08-17 11:00:00|11212.7|11210.7|11216.6|11214.6|11217.7|11215.7|11207.4|11205.4|545
1597662300000|2020-08-17 11:05:00|11216.2|11214.2|11220.9|11218.9|11224.6|11222.6|11213.2|11211.2|776
1597662600000|2020-08-17 11:10:00|11221.2|11219.2|11215.7|11213.7|11221.7|11219.7|11215.2|11213.2|432
1597662900000|2020-08-17 11:15:00|11215.9|11213.9|11215.2|11213.2|11218.5|11216.5|11214.9|11212.9|173
1597663200000|2020-08-17 11:20:00|11215.4|11213.4|11215.5|11213.5|11216|11214|11212|11210|283
1597663500000|2020-08-17 11:25:00|11215.7|11213.7|11218.6|11216.6|11219.2|11217.2|11214.7|11212.7|185
1597663800000|2020-08-17 11:30:00|11218.7|11216.7|11208.5|11206.5|11219.9|11217.9|11207.2|11205.2|992
1597664100000|2020-08-17 11:35:00|11208.9|11206.9|11212.6|11210.6|11213.4|11211.4|11208.6|11206.6|167
1597664400000|2020-08-17 11:40:00|11212.7|11210.7|11214.2|11212.2|11215.9|11213.9|11212.2|11210.2|271
1597664700000|2020-08-17 11:45:00|11214.1|11212.1|11213.2|11211.2|11214.4|11212.4|11209.2|11207.2|328
1597665000000|2020-08-17 11:50:00|11213.5|11211.5|11209.6|11207.6|11214.2|11212.2|11209.5|11207.5|242
1597665300000|2020-08-17 11:55:00|11209.7|11207.7|11210.5|11208.5|11211.7|11209.7|11209.2|11207.2|118
1597665600000|2020-08-17 12:00:00|11210.6|11208.6|11215.1|11213.1|11215.7|11213.7|11209.7|11207.7|384
1597665900000|2020-08-17 12:05:00|11215.2|11213.2|11216.9|11214.9|11218|11216|11215.1|11213.1|331
1597666200000|2020-08-17 12:10:00|11216.5|11214.5|11216.9|11214.9|11219.4|11217.4|11216.5|11214.5|328
1597666500000|2020-08-17 12:15:00|11216.7|11214.7|11224.6|11222.6|11225.9|11223.9|11214.1|11212.1|765
1597666800000|2020-08-17 12:20:00|11224.5|11222.5|11222.6|11220.6|11227.2|11225.2|11220.9|11218.9|561
1597667100000|2020-08-17 12:25:00|11222.5|11220.5|11225.5|11223.5|11227.9|11225.9|11222.5|11220.5|499
1597667400000|2020-08-17 12:30:00|11225.4|11223.4|11225.1|11223.1|11226.7|11224.7|11222.1|11220.1|469
1597667700000|2020-08-17 12:35:00|11225.2|11223.2|11229.6|11227.6|11232.4|11230.4|11223.9|11221.9|1058
1597668000000|2020-08-17 12:40:00|11229.7|11227.7|11235.6|11233.6|11239.1|11237.1|11229.7|11227.7|1279
1597668300000|2020-08-17 12:45:00|11235.7|11233.7|11233.9|11231.9|11237.1|11235.1|11233.4|11231.4|684
1597668600000|2020-08-17 12:50:00|11233.7|11231.7|11232.9|11230.9|11237.5|11235.5|11232.2|11230.2|742
1597668900000|2020-08-17 12:55:00|11232.6|11230.6|11233.6|11231.6|11236.1|11234.1|11231.4|11229.4|622
1597669200000|2020-08-17 13:00:00|11233.7|11231.7|11233.9|11231.9|11235.6|11233.6|11231.7|11229.7|561
1597669500000|2020-08-17 13:05:00|11234.1|11232.1|11237.9|11235.9|11238.4|11236.4|11234.1|11232.1|755
1597669800000|2020-08-17 13:10:00|11237.7|11235.7|11233.5|11231.5|11238.7|11236.7|11232.9|11230.9|1666
1597670100000|2020-08-17 13:15:00|11233.4|11231.4|11234.9|11232.9|11237.6|11235.6|11232.9|11230.9|366
1597670400000|2020-08-17 13:20:00|11235.1|11233.1|11236.1|11234.1|11236.5|11234.5|11234.1|11232.1|292
1597670700000|2020-08-17 13:25:00|11235.9|11233.9|11235.1|11233.1|11243.1|11241.1|11234.1|11232.1|1278
1597671000000|2020-08-17 13:30:00|11235|11233|11241.6|11240.6|11250.9|11249.9|11228.4|11227.4|9127
1597671300000|2020-08-17 13:35:00|11244|11243|11243.9|11242.9|11256|11255|11238.1|11237.1|7506
1597671600000|2020-08-17 13:40:00|11244.4|11243.4|11248.7|11247.7|11258.1|11257.1|11244.1|11243.1|4642
1597671900000|2020-08-17 13:45:00|11248.4|11247.4|11250.9|11249.9|11259.4|11258.4|11248.4|11247.4|4278
1597672200000|2020-08-17 13:50:00|11251.6|11250.6|11263.6|11262.6|11266.7|11265.7|11251.6|11250.6|4279
1597672500000|2020-08-17 13:55:00|11263.4|11262.4|11270.4|11269.4|11273.6|11272.6|11262.4|11261.4|3365
1597672800000|2020-08-17 14:00:00|11271.1|11270.1|11277|11276|11282.4|11281.4|11270.5|11269.5|5045
1597673100000|2020-08-17 14:05:00|11277.2|11276.2|11267.7|11266.7|11279.4|11278.4|11266.4|11265.4|3812
1597673400000|2020-08-17 14:10:00|11268.1|11267.1|11259.7|11258.7|11270.2|11269.2|11257.4|11256.4|4405
1597673700000|2020-08-17 14:15:00|11259.6|11258.6|11246.2|11245.2|11259.9|11258.9|11246.1|11245.1|4207
1597674000000|2020-08-17 14:20:00|11246.4|11245.4|11255.4|11254.4|11255.8|11254.8|11244.2|11243.2|5470
1597674300000|2020-08-17 14:25:00|11255.9|11254.9|11264.6|11263.6|11264.7|11263.7|11254.2|11253.2|3057
1597674600000|2020-08-17 14:30:00|11264.8|11263.8|11264.2|11263.2|11271.1|11270.1|11261.9|11260.9|5511
1597674900000|2020-08-17 14:35:00|11264.4|11263.4|11269.9|11268.9|11274.7|11273.7|11263.7|11262.7|2476
1597675200000|2020-08-17 14:40:00|11269.4|11268.4|11263.8|11262.8|11270.7|11269.7|11259.4|11258.4|2898
1597675500000|2020-08-17 14:45:00|11263.4|11262.4|11263.7|11262.7|11265.7|11264.7|11257.7|11256.7|2272
1597675800000|2020-08-17 14:50:00|11263.8|11262.8|11271.4|11270.4|11273.6|11272.6|11263.7|11262.7|2755
1597676100000|2020-08-17 14:55:00|11271.6|11270.6|11263.1|11262.1|11272.2|11271.2|11262.7|11261.7|2428
1597676400000|2020-08-17 15:00:00|11263.3|11262.3|11252.4|11251.4|11263.4|11262.4|11248.9|11247.9|3178
1597676700000|2020-08-17 15:05:00|11252.3|11251.3|11258.1|11257.1|11258.6|11257.6|11246.2|11245.2|2938
1597677000000|2020-08-17 15:10:00|11258.2|11257.2|11267.3|11266.3|11269.9|11268.9|11257.9|11256.9|1880
1597677300000|2020-08-17 15:15:00|11267.2|11266.2|11270.3|11269.3|11273.6|11272.6|11266.3|11265.3|1787
1597677600000|2020-08-17 15:20:00|11270.9|11269.9|11266.4|11265.4|11271.6|11270.6|11261.7|11260.7|2015
1597677900000|2020-08-17 15:25:00|11265.7|11264.7|11269.4|11268.4|11270.7|11269.7|11260.4|11259.4|2018
1597678200000|2020-08-17 15:30:00|11269.6|11268.6|11254.3|11253.3|11271.2|11270.2|11253.8|11252.8|1819
1597678500000|2020-08-17 15:35:00|11254.4|11253.4|11253.9|11252.9|11259.4|11258.4|11251.9|11250.9|1735
1597678800000|2020-08-17 15:40:00|11254.1|11253.1|11247.4|11246.4|11257.3|11256.3|11244.7|11243.7|2563
1597679100000|2020-08-17 15:45:00|11247.6|11246.6|11252.1|11251.1|11255.2|11254.2|11246.4|11245.4|1479
1597679400000|2020-08-17 15:50:00|11252.2|11251.2|11252.4|11251.4|11255.4|11254.4|11248.7|11247.7|1372
1597679700000|2020-08-17 15:55:00|11252.6|11251.6|11259.7|11258.7|11260.8|11259.8|11252.4|11251.4|1519
1597680000000|2020-08-17 16:00:00|11260.4|11259.4|11263.8|11262.8|11265.3|11264.3|11257.7|11256.7|1477
1597680300000|2020-08-17 16:05:00|11263.9|11262.9|11260.2|11259.2|11265.2|11264.2|11258.2|11257.2|1375
1597680600000|2020-08-17 16:10:00|11259.9|11258.9|11256.9|11255.9|11261.1|11260.1|11252.2|11251.2|1538
1597680900000|2020-08-17 16:15:00|11257.2|11256.2|11255.4|11254.4|11261.3|11260.3|11253.2|11252.2|1198
1597681200000|2020-08-17 16:20:00|11255.2|11254.2|11264.7|11263.7|11264.7|11263.7|11253.9|11252.9|1363
1597681500000|2020-08-17 16:25:00|11264.9|11263.9|11259.6|11258.6|11269.1|11268.1|11259.6|11258.6|1651
1597681800000|2020-08-17 16:30:00|11259.7|11258.7|11262.2|11261.2|11264.7|11263.7|11258.9|11257.9|975
1597682100000|2020-08-17 16:35:00|11262.3|11261.3|11266.4|11265.4|11266.7|11265.7|11259.7|11258.7|1023
1597682400000|2020-08-17 16:40:00|11267|11266|11268.8|11267.8|11270.5|11269.5|11263.3|11262.3|1447
1597682700000|2020-08-17 16:45:00|11268.9|11267.9|11276.8|11275.8|11277.5|11276.5|11268.3|11267.3|2024
1597683000000|2020-08-17 16:50:00|11276.9|11275.9|11280|11279|11282.1|11281.1|11276.6|11275.6|1863
1597683300000|2020-08-17 16:55:00|11280.1|11279.1|11279.6|11278.6|11280.5|11279.5|11275.3|11274.3|1149
1597683600000|2020-08-17 17:00:00|11280|11279|11283.8|11282.8|11285.9|11284.9|11275.5|11274.5|2014
1597683900000|2020-08-17 17:05:00|11283.6|11282.6|11286.3|11285.3|11286.6|11285.6|11281.1|11280.1|1049
1597684200000|2020-08-17 17:10:00|11286.1|11285.1|11286|11285|11288.6|11287.6|11282.6|11281.6|1713
1597684500000|2020-08-17 17:15:00|11286.1|11285.1|11287.8|11286.8|11291.3|11290.3|11283.1|11282.1|1496
1597684800000|2020-08-17 17:20:00|11287.9|11286.9|11283.1|11282.1|11288|11287|11280|11279|1156
1597685100000|2020-08-17 17:25:00|11283|11282|11281.8|11280.8|11284.6|11283.6|11276.6|11275.6|1223
1597685400000|2020-08-17 17:30:00|11281.5|11280.5|11289|11288|11289.8|11288.8|11280.5|11279.5|1718
1597685700000|2020-08-17 17:35:00|11288.8|11287.8|11286.8|11285.8|11290.9|11289.9|11284.8|11283.8|2520
1597686000000|2020-08-17 17:40:00|11287|11286|11286.5|11285.5|11290|11289|11284.1|11283.1|1071
1597686300000|2020-08-17 17:45:00|11286.3|11285.3|11286.8|11285.8|11289.3|11288.3|11284.4|11283.4|790
1597686600000|2020-08-17 17:50:00|11286.9|11285.9|11282|11281|11287|11286|11279.8|11278.8|1041
1597686900000|2020-08-17 17:55:00|11281.5|11280.5|11284.5|11283.5|11285|11284|11276.8|11275.8|1198
1597687200000|2020-08-17 18:00:00|11284.3|11283.3|11279|11278|11286.5|11285.5|11278.8|11277.8|1316
1597687500000|2020-08-17 18:05:00|11278.9|11277.9|11284.5|11283.5|11285.8|11284.8|11277.5|11276.5|1436
1597687800000|2020-08-17 18:10:00|11285|11284|11292.3|11291.3|11296.1|11295.1|11284.3|11283.3|2137
1597688100000|2020-08-17 18:15:00|11292.9|11291.9|11294.5|11293.5|11295.8|11294.8|11290.5|11289.5|1033
1597688400000|2020-08-17 18:20:00|11294.4|11293.4|11295.3|11294.3|11297.3|11296.3|11289.6|11288.6|1612
1597688700000|2020-08-17 18:25:00|11295.1|11294.1|11292.5|11291.5|11295.9|11294.9|11290.9|11289.9|1015
1597689000000|2020-08-17 18:30:00|11293.3|11292.3|11297.8|11296.8|11297.8|11296.8|11291.8|11290.8|1169
1597689300000|2020-08-17 18:35:00|11297.6|11296.6|11299|11298|11300.4|11299.4|11296.6|11295.6|1257
1597689600000|2020-08-17 18:40:00|11298.8|11297.8|11298.6|11297.6|11299|11298|11294.3|11293.3|1081
1597689900000|2020-08-17 18:45:00|11298.5|11297.5|11292.5|11291.5|11298.6|11297.6|11292.1|11291.1|1088
1597690200000|2020-08-17 18:50:00|11292.4|11291.4|11290.5|11289.5|11294|11293|11289.6|11288.6|968
1597690500000|2020-08-17 18:55:00|11290.3|11289.3|11299.5|11298.5|11299.6|11298.6|11289.6|11288.6|1182
1597690800000|2020-08-17 19:00:00|11299.4|11298.4|11290.9|11289.9|11300.3|11299.3|11290.9|11289.9|1423
1597691100000|2020-08-17 19:05:00|11290.8|11289.8|11290.5|11289.5|11294|11293|11287.1|11286.1|1578
1597691400000|2020-08-17 19:10:00|11290.4|11289.4|11287.5|11286.5|11290.9|11289.9|11283.8|11282.8|1339
1597691700000|2020-08-17 19:15:00|11287.4|11286.4|11293.8|11292.8|11295.4|11294.4|11285.8|11284.8|1965
1597692000000|2020-08-17 19:20:00|11293.4|11292.4|11293.7|11292.7|11294.6|11293.6|11287.9|11286.9|1159
1597692300000|2020-08-17 19:25:00|11293.4|11292.4|11299.7|11298.7|11299.8|11298.8|11293.2|11292.2|1673
1597692600000|2020-08-17 19:30:00|11299.6|11298.6|11299.2|11298.2|11301.4|11300.4|11295.9|11294.9|1610
1597692900000|2020-08-17 19:35:00|11299.1|11298.1|11300.4|11299.4|11303.1|11302.1|11295.8|11294.8|1801
1597693200000|2020-08-17 19:40:00|11300.6|11299.6|11305.4|11304.4|11307.1|11306.1|11299.9|11298.9|2220
1597693500000|2020-08-17 19:45:00|11304.8|11303.8|11302.2|11301.2|11305.9|11304.9|11300.3|11299.3|2406
1597693800000|2020-08-17 19:50:00|11304.8|11303.8|11291.8|11290.8|11306.9|11305.9|11290.3|11289.3|3245
1597694100000|2020-08-17 19:55:00|11292.2|11291.2|11291.6|11290.6|11295.1|11294.1|11283.7|11282.7|7947
1597694400000|2020-08-17 20:00:00|11290.8|11289.8|11290.7|11288.7|11292|11290|11284.3|11282.3|2288
1597694700000|2020-08-17 20:05:00|11290|11288|11288|11286|11291.3|11289.3|11287.4|11285.4|856
1597695000000|2020-08-17 20:10:00|11288.2|11286.2|11296|11291|11296.2|11293.8|11283.4|11281.4|1733
1597695300000|2020-08-17 20:15:00|11295.8|11290.8|11294.6|11289.6|11295.8|11290.8|11292.9|11287.9|4
1597695600000|2020-08-17 20:20:00|11294.5|11289.5|11294.1|11289.1|11294.9|11289.9|11293.6|11288.6|0
1597695900000|2020-08-17 20:25:00|11294.6|11289.6|11294.6|11289.6|11294.7|11289.7|11294.3|11289.3|0
1597696200000|2020-08-17 20:30:00|11295.3|11293.3|11298|11296|11298|11296|11295.3|11293.3|290
1597696500000|2020-08-17 20:35:00|11297.5|11295.5|11294.8|11292.8|11299.8|11297.8|11294.5|11292.5|243
1597696800000|2020-08-17 20:40:00|11296|11294|11295.5|11293.5|11297|11295|11294|11292|251
1597697100000|2020-08-17 20:45:00|11296.3|11294.3|11296|11294|11297.5|11295.5|11293.8|11291.8|299
1597697400000|2020-08-17 20:50:00|11296.8|11294.8|11294.8|11292.8|11296.8|11294.8|11294.3|11292.3|132
1597697700000|2020-08-17 20:55:00|11294.3|11292.3|11294.8|11289.8|11294.8|11292.8|11292|11289.6|181
1597698000000|2020-08-17 21:00:00|11294.9|11289.9|11295.1|11290.1|11295.5|11290.5|11294.1|11289.1|0
1597698300000|2020-08-17 21:05:00|11294.9|11289.9|11295|11290|11295|11290|11294.6|11289.6|0
1597698600000|2020-08-17 21:10:00|11295.1|11290.1|11294.8|11289.8|11295.4|11290.4|11294.8|11289.8|0
1597698900000|2020-08-17 21:15:00|11294.7|11289.7|11294.9|11289.9|11294.9|11289.9|11294.7|11289.7|0
1597699200000|2020-08-17 21:20:00|11294.5|11289.5|11295.1|11290.1|11295.6|11290.6|11294.5|11289.5|0
1597699500000|2020-08-17 21:25:00|11295|11290|11295|11290|11295.3|11290.3|11295|11290|0
1597699800000|2020-08-17 21:30:00|11294.8|11289.8|11294.8|11289.8|11294.8|11289.8|11294.8|11289.8|0
1597700100000|2020-08-17 21:35:00|11294.7|11289.7|11295.1|11290.1|11295.1|11290.1|11294.6|11289.6|0
1597700400000|2020-08-17 21:40:00|11295|11290|11295|11290|11295|11290|11295|11290|0
1597700700000|2020-08-17 21:45:00|11294.9|11289.9|11294.8|11289.8|11295|11290|11294.5|11289.5|0
1597701000000|2020-08-17 21:50:00|11294.7|11289.7|11294.7|11289.7|11294.9|11289.9|11294.6|11289.6|0
1597701300000|2020-08-17 21:55:00|11294.6|11289.6|11294.9|11289.9|11294.9|11289.9|11294.6|11289.6|0
1597701600000|2020-08-17 22:00:00|11292.3|11290.3|11292.8|11290.8|11295.3|11293.3|11290.3|11288.3|318
1597701900000|2020-08-17 22:05:00|11292.9|11290.9|11292.4|11290.4|11294.2|11292.2|11292.3|11290.3|139
1597702200000|2020-08-17 22:10:00|11292.2|11290.2|11292.5|11290.5|11292.5|11290.5|11290.2|11288.2|180
1597702500000|2020-08-17 22:15:00|11292.7|11290.7|11292.3|11290.3|11292.7|11290.7|11290.2|11288.2|122
1597702800000|2020-08-17 22:20:00|11292.4|11290.4|11294.3|11292.3|11294.4|11292.4|11291.4|11289.4|93
1597703100000|2020-08-17 22:25:00|11294.4|11292.4|11295.5|11293.5|11296.2|11294.2|11294.3|11292.3|60
1597703400000|2020-08-17 22:30:00|11295.9|11293.9|11296.4|11294.4|11296.4|11294.4|11295|11293|94
1597703700000|2020-08-17 22:35:00|11296|11294|11295.7|11293.7|11298|11296|11295.4|11293.4|122
1597704000000|2020-08-17 22:40:00|11295.5|11293.5|11295.8|11293.8|11296.5|11294.5|11293.8|11291.8|72
1597704300000|2020-08-17 22:45:00|11295.9|11293.9|11299.4|11297.4|11299.4|11297.4|11295.8|11293.8|131
1597704600000|2020-08-17 22:50:00|11299.5|11297.5|11299.7|11297.7|11301|11299|11298.8|11296.8|92
1597704900000|2020-08-17 22:55:00|11299.4|11297.4|11298.5|11296.5|11299.9|11297.9|11298|11296|64
1597705200000|2020-08-17 23:00:00|11298.8|11296.8|11299.2|11297.2|11299.4|11297.4|11295|11293|158
1597705500000|2020-08-17 23:05:00|11299.3|11297.3|11300.9|11298.9|11301|11299|11298|11296|107
1597705800000|2020-08-17 23:10:00|11301.2|11299.2|11302.4|11300.4|11304.2|11302.2|11300.5|11298.5|248
1597706100000|2020-08-17 23:15:00|11302.8|11300.8|11304.9|11302.9|11311.7|11309.7|11301.3|11299.3|591
1597706400000|2020-08-17 23:20:00|11305.4|11303.4|11305.9|11303.9|11308.8|11306.8|11303.9|11301.9|244
1597706700000|2020-08-17 23:25:00|11306|11304|11309.9|11307.9|11309.9|11307.9|11305.5|11303.5|246
1597707000000|2020-08-17 23:30:00|11310.5|11308.5|11311.7|11309.7|11315.5|11313.5|11309.5|11307.5|419
1597707300000|2020-08-17 23:35:00|11311.5|11309.5|11311|11309|11312|11310|11310.4|11308.4|156
1597707600000|2020-08-17 23:40:00|11311.2|11309.2|11311|11309|11312.5|11310.5|11310|11308|98
1597707900000|2020-08-17 23:45:00|11310.9|11308.9|11310.5|11308.5|11312.4|11310.4|11308.5|11306.5|195
1597708200000|2020-08-17 23:50:00|11310.4|11308.4|11309.8|11307.8|11310.9|11308.9|11308.4|11306.4|111
1597708500000|2020-08-17 23:55:00|11309.9|11307.9|11311.7|11309.7|11312.9|11310.9|11309.3|11307.3|170
1597708800000|2020-08-18 00:00:00|11312|11310|11313.7|11311.7|11315|11313|11307|11305|386
1597709100000|2020-08-18 00:05:00|11313.5|11311.5|11312.2|11310.2|11318.7|11316.7|11310|11308|326
1597709400000|2020-08-18 00:10:00|11312|11310|11310.5|11308.5|11312.2|11310.2|11308.9|11306.9|162
1597709700000|2020-08-18 00:15:00|11310.2|11308.2|11308.5|11306.5|11311.7|11309.7|11306.5|11304.5|306
1597710000000|2020-08-18 00:20:00|11308.3|11306.3|11310.8|11308.8|11314.5|11312.5|11307.8|11305.8|186
1597710300000|2020-08-18 00:25:00|11310.7|11308.7|11315.3|11313.3|11315.9|11313.9|11310.7|11308.7|169
1597710600000|2020-08-18 00:30:00|11315.2|11313.2|11308.5|11306.5|11315.8|11313.8|11308|11306|438
1597710900000|2020-08-18 00:35:00|11308.4|11306.4|11313.4|11311.4|11313.8|11311.8|11308.3|11306.3|187
1597711200000|2020-08-18 00:40:00|11313|11311|11308.8|11306.8|11313.4|11311.4|11308.7|11306.7|169
1597711500000|2020-08-18 00:45:00|11308.7|11306.7|11310.5|11308.5|11312|11310|11308.7|11306.7|122
1597711800000|2020-08-18 00:50:00|11310.4|11308.4|11311.4|11309.4|11314.7|11312.7|11309.9|11307.9|175
1597712100000|2020-08-18 00:55:00|11310.9|11308.9|11309.2|11307.2|11312.8|11310.8|11308.2|11306.2|144
1597712400000|2020-08-18 01:00:00|11309|11307|11309.9|11307.9|11311|11309|11307.3|11305.3|175
1597712700000|2020-08-18 01:05:00|11309.8|11307.8|11311.3|11309.3|11312|11310|11308.3|11306.3|138
1597713000000|2020-08-18 01:10:00|11311.2|11309.2|11305.2|11303.2|11311.4|11309.4|11303.2|11301.2|375
1597713300000|2020-08-18 01:15:00|11305|11303|11300.2|11298.2|11305.9|11303.9|11300.2|11298.2|350
1597713600000|2020-08-18 01:20:00|11300.4|11298.4|11301.2|11299.2|11303.9|11301.9|11298.8|11296.8|244
1597713900000|2020-08-18 01:25:00|11301.3|11299.3|11301.2|11299.2|11303.2|11301.2|11298.9|11296.9|558
1597714200000|2020-08-18 01:30:00|11300.2|11298.2|11298.3|11296.3|11303.7|11301.7|11298|11296|524
1597714500000|2020-08-18 01:35:00|11298.4|11296.4|11296.2|11294.2|11298.4|11296.4|11293|11291|646
1597714800000|2020-08-18 01:40:00|11295.9|11293.9|11296.8|11294.8|11298.7|11296.7|11291.7|11289.7|394
1597715100000|2020-08-18 01:45:00|11297|11295|11299.2|11297.2|11301.3|11299.3|11294.3|11292.3|278
1597715400000|2020-08-18 01:50:00|11299.4|11297.4|11301|11299|11301.3|11299.3|11298.2|11296.2|174
1597715700000|2020-08-18 01:55:00|11300.9|11298.9|11300.7|11298.7|11303.2|11301.2|11299.9|11297.9|197
1597716000000|2020-08-18 02:00:00|11300.8|11298.8|11294.9|11292.9|11302.4|11300.4|11294|11292|216
1597716300000|2020-08-18 02:05:00|11295|11293|11294.2|11292.2|11296.9|11294.9|11290.8|11288.8|273
1597716600000|2020-08-18 02:10:00|11294|11292|11288.9|11286.9|11295.9|11293.9|11288|11286|545
1597716900000|2020-08-18 02:15:00|11289|11287|11292.7|11290.7|11293.5|11291.5|11288.2|11286.2|230
1597717200000|2020-08-18 02:20:00|11292.4|11290.4|11292.9|11290.9|11295.2|11293.2|11292.4|11290.4|163
1597717500000|2020-08-18 02:25:00|11292.7|11290.7|11295.4|11293.4|11297.3|11295.3|11292.7|11290.7|192
1597717800000|2020-08-18 02:30:00|11295.3|11293.3|11296.4|11294.4|11296.4|11294.4|11292|11290|170
1597718100000|2020-08-18 02:35:00|11296.7|11294.7|11297.8|11295.8|11298.2|11296.2|11295.3|11293.3|160
1597718400000|2020-08-18 02:40:00|11297.4|11295.4|11295.3|11293.3|11297.9|11295.9|11293.3|11291.3|177
1597718700000|2020-08-18 02:45:00|11294.9|11292.9|11291.5|11289.5|11294.9|11292.9|11287.4|11285.4|351
1597719000000|2020-08-18 02:50:00|11291.3|11289.3|11290.7|11288.7|11291.7|11289.7|11288.5|11286.5|193
1597719300000|2020-08-18 02:55:00|11290.8|11288.8|11293.2|11291.2|11293.4|11291.4|11289.3|11287.3|125
1597719600000|2020-08-18 03:00:00|11292.9|11290.9|11292.7|11290.7|11294.5|11292.5|11291.9|11289.9|106
1597719900000|2020-08-18 03:05:00|11292.5|11290.5|11295.8|11293.8|11296.7|11294.7|11290.7|11288.7|204
1597720200000|2020-08-18 03:10:00|11295.9|11293.9|11296|11294|11297.2|11295.2|11294.7|11292.7|148
1597720500000|2020-08-18 03:15:00|11295.7|11293.7|11299.5|11297.5|11300.7|11298.7|11295.7|11293.7|294
1597720800000|2020-08-18 03:20:00|11299.7|11297.7|11297.8|11295.8|11300|11298|11296.2|11294.2|182
1597721100000|2020-08-18 03:25:00|11297.7|11295.7|11298.8|11296.8|11301.4|11299.4|11297.2|11295.2|159
1597721400000|2020-08-18 03:30:00|11298.9|11296.9|11300.7|11298.7|11302.5|11300.5|11298.7|11296.7|255
1597721700000|2020-08-18 03:35:00|11300.8|11298.8|11301.7|11299.7|11302.7|11300.7|11300.8|11298.8|126
1597722000000|2020-08-18 03:40:00|11301.8|11299.8|11301.5|11299.5|11302.8|11300.8|11300.5|11298.5|123
1597722300000|2020-08-18 03:45:00|11301.7|11299.7|11301.2|11299.2|11302.2|11300.2|11299.5|11297.5|87
1597722600000|2020-08-18 03:50:00|11301.4|11299.4|11298.5|11296.5|11301.4|11299.4|11298|11296|80
1597722900000|2020-08-18 03:55:00|11298.7|11296.7|11298.4|11296.4|11299.7|11297.7|11297.8|11295.8|97
1597723200000|2020-08-18 04:00:00|11298.3|11296.3|11298.7|11296.7|11299.3|11297.3|11296.5|11294.5|119
1597723500000|2020-08-18 04:05:00|11298.4|11296.4|11298.9|11296.9|11300.2|11298.2|11298.4|11296.4|69
1597723800000|2020-08-18 04:10:00|11299|11297|11301|11299|11301.3|11299.3|11298.7|11296.7|120
1597724100000|2020-08-18 04:15:00|11300.8|11298.8|11302.9|11300.9|11304.2|11302.2|11300.8|11298.8|136
1597724400000|2020-08-18 04:20:00|11302.8|11300.8|11304.8|11302.8|11306|11304|11301.9|11299.9|151
1597724700000|2020-08-18 04:25:00|11304.9|11302.9|11302.9|11300.9|11305.2|11303.2|11300.5|11298.5|175
1597725000000|2020-08-18 04:30:00|11303|11301|11300.7|11298.7|11303|11301|11300.4|11298.4|66
1597725300000|2020-08-18 04:35:00|11300.4|11298.4|11300.4|11298.4|11301.7|11299.7|11299.5|11297.5|58
1597725600000|2020-08-18 04:40:00|11300.5|11298.5|11299.8|11297.8|11302.5|11300.5|11299.7|11297.7|65
1597725900000|2020-08-18 04:45:00|11300.4|11298.4|11302.2|11300.2|11303|11301|11299.8|11297.8|54
1597726200000|2020-08-18 04:50:00|11302.3|11300.3|11300.3|11298.3|11302.8|11300.8|11298.9|11296.9|135
1597726500000|2020-08-18 04:55:00|11300.2|11298.2|11301.9|11299.9|11302|11300|11299.2|11297.2|30
1597726800000|2020-08-18 05:00:00|11301.8|11299.8|11301|11299|11302|11300|11300.3|11298.3|41
1597727100000|2020-08-18 05:05:00|11300.9|11298.9|11299.5|11297.5|11300.9|11298.9|11296.5|11294.5|156
1597727400000|2020-08-18 05:10:00|11299.4|11297.4|11299.8|11297.8|11301.3|11299.3|11297.9|11295.9|111
1597727700000|2020-08-18 05:15:00|11299.7|11297.7|11302.7|11300.7|11303.3|11301.3|11298.7|11296.7|119
1597728000000|2020-08-18 05:20:00|11302.9|11300.9|11303.2|11301.2|11304.3|11302.3|11301.5|11299.5|112
1597728300000|2020-08-18 05:25:00|11303.3|11301.3|11301.5|11299.5|11303.9|11301.9|11300.5|11298.5|192
1597728600000|2020-08-18 05:30:00|11301.9|11299.9|11304.7|11302.7|11304.9|11302.9|11300.8|11298.8|145
1597728900000|2020-08-18 05:35:00|11304.5|11302.5|11299.8|11297.8|11305.4|11303.4|11299.8|11297.8|122
1597729200000|2020-08-18 05:40:00|11299.7|11297.7|11298.7|11296.7|11302.4|11300.4|11296.7|11294.7|199
1597729500000|2020-08-18 05:45:00|11298.3|11296.3|11297.3|11295.3|11300.4|11298.4|11296.9|11294.9|134
1597729800000|2020-08-18 05:50:00|11297.4|11295.4|11294.3|11292.3|11297.4|11295.4|11292.9|11290.9|303
1597730100000|2020-08-18 05:55:00|11294.4|11292.4|11298.4|11296.4|11298.8|11296.8|11292.9|11290.9|198
1597730400000|2020-08-18 06:00:00|11298.3|11296.3|11303.2|11301.2|11303.9|11301.9|11295.7|11293.7|272
1597730700000|2020-08-18 06:05:00|11303.3|11301.3|11294.5|11292.5|11303.3|11301.3|11293.2|11291.2|185
1597731000000|2020-08-18 06:10:00|11294.4|11292.4|11291.5|11289.5|11295.2|11293.2|11291.2|11289.2|248
1597731300000|2020-08-18 06:15:00|11291.2|11289.2|11297|11295|11298.5|11296.5|11290.4|11288.4|394
1597731600000|2020-08-18 06:20:00|11296.8|11294.8|11294.2|11292.2|11297|11295|11293|11291|149
1597731900000|2020-08-18 06:25:00|11294.4|11292.4|11294.7|11292.7|11296.3|11294.3|11290.7|11288.7|290
1597732200000|2020-08-18 06:30:00|11294.5|11292.5|11292|11290|11294.5|11292.5|11289.3|11287.3|313
1597732500000|2020-08-18 06:35:00|11292.2|11290.2|11289.4|11287.4|11292.4|11290.4|11288.5|11286.5|352
1597732800000|2020-08-18 06:40:00|11289.5|11287.5|11288.8|11286.8|11291.7|11289.7|11288.4|11286.4|276
1597733100000|2020-08-18 06:45:00|11288.7|11286.7|11291.9|11289.9|11293.8|11291.8|11287.2|11285.2|342
1597733400000|2020-08-18 06:50:00|11292.4|11290.4|11293.9|11291.9|11294|11292|11291.4|11289.4|158
1597733700000|2020-08-18 06:55:00|11293.8|11291.8|11292.2|11290.2|11294.9|11292.9|11291.2|11289.2|285
1597734000000|2020-08-18 07:00:00|11292|11290|11283.4|11281.4|11295|11293|11279.3|11277.3|1119
1597734300000|2020-08-18 07:05:00|11282.8|11280.8|11290.8|11288.8|11291.2|11289.2|11279.5|11277.5|755
1597734600000|2020-08-18 07:10:00|11291.2|11289.2|11291.5|11289.5|11293.4|11291.4|11287.2|11285.2|508
1597734900000|2020-08-18 07:15:00|11291.4|11289.4|11289.8|11287.8|11291.5|11289.5|11282.7|11280.7|697
1597735200000|2020-08-18 07:20:00|11289.7|11287.7|11288.4|11286.4|11292.3|11290.3|11287.4|11285.4|423
1597735500000|2020-08-18 07:25:00|11288.3|11286.3|11289.2|11287.2|11292|11290|11286.8|11284.8|343
1597735800000|2020-08-18 07:30:00|11289|11287|11290.4|11288.4|11291.4|11289.4|11286.9|11284.9|285
1597736100000|2020-08-18 07:35:00|11290.3|11288.3|11293.5|11291.5|11296|11294|11290.3|11288.3|481
1597736400000|2020-08-18 07:40:00|11293.8|11291.8|11292.3|11290.3|11295.2|11293.2|11291.9|11289.9|203
1597736700000|2020-08-18 07:45:00|11291.9|11289.9|11293.3|11291.3|11296.5|11294.5|11291.7|11289.7|277
1597737000000|2020-08-18 07:50:00|11293.4|11291.4|11289.8|11287.8|11294.5|11292.5|11287.4|11285.4|419
1597737300000|2020-08-18 07:55:00|11289.9|11287.9|11288.3|11286.3|11293.5|11291.5|11287.5|11285.5|359
1597737600000|2020-08-18 08:00:00|11288.2|11286.2|11295.9|11293.9|11300.3|11298.3|11287.4|11285.4|640
1597737900000|2020-08-18 08:05:00|11295.8|11293.8|11297.4|11295.4|11297.8|11295.8|11295.3|11293.3|262
1597738200000|2020-08-18 08:10:00|11296.7|11294.7|11297.4|11295.4|11300.8|11298.8|11296.7|11294.7|281
1597738500000|2020-08-18 08:15:00|11297.3|11295.3|11300.9|11298.9|11302.5|11300.5|11296.7|11294.7|399
1597738800000|2020-08-18 08:20:00|11301.4|11299.4|11298.7|11296.7|11301.5|11299.5|11297|11295|352
1597739100000|2020-08-18 08:25:00|11298.8|11296.8|11296.2|11294.2|11300.2|11298.2|11295.8|11293.8|219
1597739400000|2020-08-18 08:30:00|11296|11294|11294.5|11292.5|11301.9|11299.9|11294.5|11292.5|351
1597739700000|2020-08-18 08:35:00|11294.7|11292.7|11294.8|11292.8|11296.9|11294.9|11294|11292|259
1597740000000|2020-08-18 08:40:00|11294.7|11292.7|11293.3|11291.3|11295.9|11293.9|11291.9|11289.9|213
1597740300000|2020-08-18 08:45:00|11293.2|11291.2|11294.9|11292.9|11298.3|11296.3|11292.5|11290.5|265
1597740600000|2020-08-18 08:50:00|11294.8|11292.8|11297.2|11295.2|11297.8|11295.8|11292|11290|196
1597740900000|2020-08-18 08:55:00|11297|11295|11300.3|11298.3|11302.7|11300.7|11297|11295|310
1597741200000|2020-08-18 09:00:00|11300|11298|11299.5|11297.5|11301.4|11299.4|11298|11296|184
1597741500000|2020-08-18 09:05:00|11299.2|11297.2|11306.2|11304.2|11306.4|11304.4|11299.2|11297.2|313
1597741800000|2020-08-18 09:10:00|11306|11304|11313.8|11311.8|11315.9|11313.9|11305.4|11303.4|831
1597742100000|2020-08-18 09:15:00|11314.2|11312.2|11317.4|11315.4|11318.7|11316.7|11312|11310|758
1597742400000|2020-08-18 09:20:00|11317.3|11315.3|11315.7|11313.7|11318|11316|11313.3|11311.3|501
1597742700000|2020-08-18 09:25:00|11315.8|11313.8|11314|11312|11316.8|11314.8|11313|11311|321
1597743000000|2020-08-18 09:30:00|11314.3|11312.3|11324.5|11322.5|11325.4|11323.4|11314|11312|897
1597743300000|2020-08-18 09:35:00|11324.8|11322.8|11326.3|11324.3|11330.5|11328.5|11324.3|11322.3|907
1597743600000|2020-08-18 09:40:00|11325.9|11323.9|11331.7|11329.7|11333|11331|11324.5|11322.5|560
1597743900000|2020-08-18 09:45:00|11331.5|11329.5|11329.8|11327.8|11331.5|11329.5|11327|11325|374
1597744200000|2020-08-18 09:50:00|11329.4|11327.4|11331.5|11329.5|11332.5|11330.5|11329.2|11327.2|292
1597744500000|2020-08-18 09:55:00|11331.4|11329.4|11331.8|11329.8|11332.5|11330.5|11329|11327|218
1597744800000|2020-08-18 10:00:00|11332|11330|11331.8|11329.8|11332.5|11330.5|11327.2|11325.2|503
1597745100000|2020-08-18 10:05:00|11331.5|11329.5|11329.5|11327.5|11334.8|11332.8|11329|11327|437
1597745400000|2020-08-18 10:10:00|11330|11328|11331.2|11329.2|11331.3|11329.3|11329.4|11327.4|184
1597745700000|2020-08-18 10:15:00|11331.3|11329.3|11330.8|11328.8|11332.5|11330.5|11329.7|11327.7|273
1597746000000|2020-08-18 10:20:00|11330.9|11328.9|11327|11325|11334.2|11332.2|11326.2|11324.2|479
1597746300000|2020-08-18 10:25:00|11326.9|11324.9|11330.3|11328.3|11331.2|11329.2|11326.2|11324.2|243
1597746600000|2020-08-18 10:30:00|11330.2|11328.2|11328.3|11326.3|11332.9|11330.9|11327.3|11325.3|279
1597746900000|2020-08-18 10:35:00|11328.5|11326.5|11332.2|11330.2|11332.9|11330.9|11327.5|11325.5|213
1597747200000|2020-08-18 10:40:00|11332|11330|11330.9|11328.9|11332.8|11330.8|11330|11328|174
1597747500000|2020-08-18 10:45:00|11331|11329|11332.2|11330.2|11333.8|11331.8|11328.8|11326.8|284
1597747800000|2020-08-18 10:50:00|11332.3|11330.3|11330.8|11328.8|11334|11332|11330|11328|195
1597748100000|2020-08-18 10:55:00|11330.7|11328.7|11334.9|11332.9|11339.8|11337.8|11330.3|11328.3|860
1597748400000|2020-08-18 11:00:00|11333.8|11331.8|11340.8|11338.8|11342.3|11340.3|11333.3|11331.3|944
1597748700000|2020-08-18 11:05:00|11341.4|11339.4|11335.2|11333.2|11341.8|11339.8|11334.5|11332.5|444
1597749000000|2020-08-18 11:10:00|11335.4|11333.4|11333.3|11331.3|11337.3|11335.3|11331.7|11329.7|518
1597749300000|2020-08-18 11:15:00|11332.8|11330.8|11330.4|11328.4|11334|11332|11329.3|11327.3|381
1597749600000|2020-08-18 11:20:00|11330.5|11328.5|11331.3|11329.3|11334.2|11332.2|11327.9|11325.9|654
1597749900000|2020-08-18 11:25:00|11331|11329|11327.7|11325.7|11332|11330|11324.8|11322.8|495
1597750200000|2020-08-18 11:30:00|11327.8|11325.8|11325|11323|11328.8|11326.8|11324.7|11322.7|325
1597750500000|2020-08-18 11:35:00|11324.9|11322.9|11326.9|11324.9|11330.3|11328.3|11323|11321|519
1597750800000|2020-08-18 11:40:00|11326.8|11324.8|11327.9|11325.9|11330.2|11328.2|11326|11324|281
1597751100000|2020-08-18 11:45:00|11328|11326|11327.7|11325.7|11331.8|11329.8|11326.3|11324.3|421
1597751400000|2020-08-18 11:50:00|11327.8|11325.8|11323.3|11321.3|11327.8|11325.8|11323.3|11321.3|216
1597751700000|2020-08-18 11:55:00|11323.2|11321.2|11324.2|11322.2|11325.9|11323.9|11322.8|11320.8|378
1597752000000|2020-08-18 12:00:00|11324|11322|11318.3|11316.3|11324|11322|11312.3|11310.3|1411
1597752300000|2020-08-18 12:05:00|11318.4|11316.4|11322.7|11320.7|11324|11322|11318|11316|627
1597752600000|2020-08-18 12:10:00|11322.8|11320.8|11326.5|11324.5|11326.9|11324.9|11322.2|11320.2|615
1597752900000|2020-08-18 12:15:00|11326.9|11324.9|11339.9|11337.9|11340.3|11338.3|11325.3|11323.3|1549
1597753200000|2020-08-18 12:20:00|11340.5|11338.5|11341.7|11339.7|11343.5|11341.5|11334|11332|1794
1597753500000|2020-08-18 12:25:00|11341.9|11339.9|11346.7|11344.7|11347.3|11345.3|11339.8|11337.8|1080
1597753800000|2020-08-18 12:30:00|11346.4|11344.4|11344.9|11342.9|11353.3|11351.3|11342.8|11340.8|1550
1597754100000|2020-08-18 12:35:00|11344.5|11342.5|11346.8|11344.8|11348|11346|11342.7|11340.7|491
1597754400000|2020-08-18 12:40:00|11346.7|11344.7|11349.3|11347.3|11349.9|11347.9|11343.5|11341.5|1380
1597754700000|2020-08-18 12:45:00|11349.4|11347.4|11344.8|11342.8|11349.5|11347.5|11342|11340|890
1597755000000|2020-08-18 12:50:00|11344.7|11342.7|11345.7|11343.7|11346.3|11344.3|11343.9|11341.9|419
1597755300000|2020-08-18 12:55:00|11345.5|11343.5|11339.5|11337.5|11345.7|11343.7|11338.5|11336.5|835
1597755600000|2020-08-18 13:00:00|11339.3|11337.3|11345.5|11343.5|11345.5|11343.5|11338.9|11336.9|419
1597755900000|2020-08-18 13:05:00|11345.7|11343.7|11341.7|11339.7|11346.7|11344.7|11341.7|11339.7|575
1597756200000|2020-08-18 13:10:00|11341.3|11339.3|11339.5|11337.5|11341.5|11339.5|11336|11334|728
1597756500000|2020-08-18 13:15:00|11339.8|11337.8|11338|11336|11340.7|11338.7|11335.5|11333.5|757
1597756800000|2020-08-18 13:20:00|11337.9|11335.9|11330.2|11328.2|11342.2|11340.2|11329.3|11327.3|1143
1597757100000|2020-08-18 13:25:00|11330.8|11328.8|11336.4|11334.4|11339.5|11337.5|11329.8|11327.8|1395
1597757400000|2020-08-18 13:30:00|11335.9|11334.9|11345.3|11344.3|11354.8|11353.8|11332.2|11331.2|9513
1597757700000|2020-08-18 13:35:00|11344.8|11343.8|11381.3|11380.3|11387.3|11386.3|11342.3|11341.3|12523
1597758000000|2020-08-18 13:40:00|11382.4|11381.4|11366.3|11365.3|11385|11384|11364.7|11363.7|8150
1597758300000|2020-08-18 13:45:00|11366|11365|11378.3|11377.3|11381.8|11380.8|11365.8|11364.8|5366
1597758600000|2020-08-18 13:50:00|11378.8|11377.8|11330.5|11329.5|11381|11380|11330.5|11329.5|8709
1597758900000|2020-08-18 13:55:00|11330.4|11329.4|11348|11347|11348.3|11347.3|11329.8|11328.8|7693
1597759200000|2020-08-18 14:00:00|11348.5|11347.5|11349.5|11348.5|11353.5|11352.5|11343|11342|4412
1597759500000|2020-08-18 14:05:00|11350.4|11349.4|11304.8|11303.8|11353.5|11352.5|11303.5|11302.5|9230
1597759800000|2020-08-18 14:10:00|11305.6|11304.6|11330.1|11329.1|11331.6|11330.6|11300.1|11299.1|6298
1597760100000|2020-08-18 14:15:00|11330.3|11329.3|11335.3|11334.3|11342|11341|11328.1|11327.1|4259
1597760400000|2020-08-18 14:20:00|11335.5|11334.5|11327.3|11326.3|11338.8|11337.8|11322.6|11321.6|4394
1597760700000|2020-08-18 14:25:00|11327|11326|11288|11287|11335.3|11334.3|11284.6|11283.6|8377
1597761000000|2020-08-18 14:30:00|11287|11286|11308.5|11307.5|11309|11308|11276.3|11275.3|7589
1597761300000|2020-08-18 14:35:00|11308.6|11307.6|11309.1|11308.1|11315.1|11314.1|11302.8|11301.8|3774
1597761600000|2020-08-18 14:40:00|11308.6|11307.6|11323.3|11322.3|11329.7|11328.7|11299.8|11298.8|5409
1597761900000|2020-08-18 14:45:00|11323.6|11322.6|11335.8|11334.8|11336.7|11335.7|11318.8|11317.8|3593
1597762200000|2020-08-18 14:50:00|11335.6|11334.6|11342.5|11341.5|11350.5|11349.5|11335.1|11334.1|4354
1597762500000|2020-08-18 14:55:00|11342.6|11341.6|11347.3|11346.3|11347.5|11346.5|11335.7|11334.7|3123
1597762800000|2020-08-18 15:00:00|11347.6|11346.6|11342.3|11341.3|11348|11347|11337.6|11336.6|2691
1597763100000|2020-08-18 15:05:00|11342.7|11341.7|11358.7|11357.7|11360.1|11359.1|11339.8|11338.8|3662
1597763400000|2020-08-18 15:10:00|11358.6|11357.6|11351.8|11350.8|11360.2|11359.2|11349.1|11348.1|2427
1597763700000|2020-08-18 15:15:00|11351.7|11350.7|11350.1|11349.1|11355.8|11354.8|11347.7|11346.7|2380
1597764000000|2020-08-18 15:20:00|11350.3|11349.3|11363.1|11362.1|11363.2|11362.2|11341.1|11340.1|3904
1597764300000|2020-08-18 15:25:00|11362.7|11361.7|11355.2|11354.2|11364.6|11363.6|11353.2|11352.2|2986
1597764600000|2020-08-18 15:30:00|11355.3|11354.3|11359.1|11358.1|11361.1|11360.1|11352.1|11351.1|2243
1597764900000|2020-08-18 15:35:00|11359.3|11358.3|11359|11358|11363.3|11362.3|11356.3|11355.3|1919
1597765200000|2020-08-18 15:40:00|11358.8|11357.8|11358.6|11357.6|11364|11363|11354|11353|1975
1597765500000|2020-08-18 15:45:00|11358.2|11357.2|11351.6|11350.6|11360.6|11359.6|11350.1|11349.1|2076
1597765800000|2020-08-18 15:50:00|11351.7|11350.7|11362|11361|11363|11362|11349.3|11348.3|2195
1597766100000|2020-08-18 15:55:00|11362.2|11361.2|11362.6|11361.6|11366.6|11365.6|11355.5|11354.5|2452
1597766400000|2020-08-18 16:00:00|11361.8|11360.8|11362|11361|11368.3|11367.3|11359.1|11358.1|1968
1597766700000|2020-08-18 16:05:00|11362.1|11361.1|11371.1|11370.1|11375|11374|11361.8|11360.8|2749
1597767000000|2020-08-18 16:10:00|11371.6|11370.6|11373|11372|11378.2|11377.2|11370.3|11369.3|1864
1597767300000|2020-08-18 16:15:00|11373.3|11372.3|11372.8|11371.8|11375.1|11374.1|11367.8|11366.8|2091
1597767600000|2020-08-18 16:20:00|11373|11372|11371|11370|11374.7|11373.7|11368.2|11367.2|1065
1597767900000|2020-08-18 16:25:00|11370.8|11369.8|11375.1|11374.1|11378.7|11377.7|11370.7|11369.7|1354
1597768200000|2020-08-18 16:30:00|11375|11374|11385.2|11384.2|11390.3|11389.3|11374.7|11373.7|3756
1597768500000|2020-08-18 16:35:00|11385.3|11384.3|11382.7|11381.7|11387.5|11386.5|11381.8|11380.8|1557
1597768800000|2020-08-18 16:40:00|11382.3|11381.3|11388.2|11387.2|11389.3|11388.3|11379.9|11378.9|1567
1597769100000|2020-08-18 16:45:00|11388.3|11387.3|11380.7|11379.7|11391.2|11390.2|11377.2|11376.2|2390
1597769400000|2020-08-18 16:50:00|11380.9|11379.9|11379.9|11378.9|11383.4|11382.4|11374.4|11373.4|1807
1597769700000|2020-08-18 16:55:00|11380.2|11379.2|11376.9|11375.9|11380.9|11379.9|11372.9|11371.9|1270
1597770000000|2020-08-18 17:00:00|11376.8|11375.8|11375.2|11374.2|11378.1|11377.1|11370.3|11369.3|1837
1597770300000|2020-08-18 17:05:00|11375.4|11374.4|11385.9|11384.9|11386.9|11385.9|11374.4|11373.4|1669
1597770600000|2020-08-18 17:10:00|11386.1|11385.1|11383.2|11382.2|11387.8|11386.8|11380.7|11379.7|1463
1597770900000|2020-08-18 17:15:00|11383.1|11382.1|11383.8|11382.8|11386.6|11385.6|11379.7|11378.7|1439
1597771200000|2020-08-18 17:20:00|11383.7|11382.7|11373.2|11372.2|11386.4|11385.4|11370.9|11369.9|1849
1597771500000|2020-08-18 17:25:00|11373.3|11372.3|11383.3|11382.3|11385.9|11384.9|11373.3|11372.3|1619
1597771800000|2020-08-18 17:30:00|11383.2|11382.2|11385.6|11384.6|11388.4|11387.4|11382.9|11381.9|1457
1597772100000|2020-08-18 17:35:00|11385.4|11384.4|11390.8|11389.8|11390.9|11389.9|11384.4|11383.4|1597
1597772400000|2020-08-18 17:40:00|11390.9|11389.9|11389.3|11388.3|11393.4|11392.4|11385.9|11384.9|1923
1597772700000|2020-08-18 17:45:00|11389.4|11388.4|11390.1|11389.1|11392.6|11391.6|11385.7|11384.7|1303
1597773000000|2020-08-18 17:50:00|11390.2|11389.2|11388.7|11387.7|11390.4|11389.4|11383.4|11382.4|1484
1597773300000|2020-08-18 17:55:00|11389.4|11388.4|11383.4|11382.4|11389.4|11388.4|11382.4|11381.4|1085
1597773600000|2020-08-18 18:00:00|11384.2|11383.2|11375.8|11374.8|11384.2|11383.2|11373.8|11372.8|2404
1597773900000|2020-08-18 18:05:00|11375.7|11374.7|11382.9|11381.9|11383.3|11382.3|11373.1|11372.1|1726
1597774200000|2020-08-18 18:10:00|11383.1|11382.1|11373.6|11372.6|11384.7|11383.7|11373.4|11372.4|1497
1597774500000|2020-08-18 18:15:00|11373.7|11372.7|11387.2|11386.2|11388.4|11387.4|11373.7|11372.7|1705
1597774800000|2020-08-18 18:20:00|11387.3|11386.3|11391.4|11390.4|11392.3|11391.3|11385.6|11384.6|1320
1597775100000|2020-08-18 18:25:00|11391.3|11390.3|11391.4|11390.4|11395.9|11394.9|11387.4|11386.4|2117
1597775400000|2020-08-18 18:30:00|11391.6|11390.6|11392.7|11391.7|11397.7|11396.7|11390.4|11389.4|2069
1597775700000|2020-08-18 18:35:00|11392.6|11391.6|11394.9|11393.9|11396.9|11395.9|11390.4|11389.4|1442
1597776000000|2020-08-18 18:40:00|11394.8|11393.8|11395.9|11394.9|11397.8|11396.8|11393.2|11392.2|1465
1597776300000|2020-08-18 18:45:00|11396.2|11395.2|11401.3|11400.3|11401.3|11400.3|11391.4|11390.4|1602
1597776600000|2020-08-18 18:50:00|11401.4|11400.4|11403.7|11402.7|11405.8|11404.8|11398.7|11397.7|2064
1597776900000|2020-08-18 18:55:00|11403.8|11402.8|11403.6|11402.6|11407.9|11406.9|11401.9|11400.9|2666
1597777200000|2020-08-18 19:00:00|11403.7|11402.7|11399.3|11398.3|11405.7|11404.7|11398.3|11397.3|2216
1597777500000|2020-08-18 19:05:00|11399.4|11398.4|11400.6|11399.6|11407.6|11406.6|11397.4|11396.4|2178
1597777800000|2020-08-18 19:10:00|11400.7|11399.7|11414.1|11413.1|11414.6|11413.6|11399.2|11398.2|2654
1597778100000|2020-08-18 19:15:00|11414.2|11413.2|11416.6|11415.6|11418.7|11417.7|11410.3|11409.3|2978
1597778400000|2020-08-18 19:20:00|11417.5|11416.5|11410.4|11409.4|11422.6|11421.6|11409.9|11408.9|2519
1597778700000|2020-08-18 19:25:00|11410.5|11409.5|11408.8|11407.8|11411.3|11410.3|11403.6|11402.6|2986
1597779000000|2020-08-18 19:30:00|11408.6|11407.6|11413.5|11412.5|11417|11416|11405.6|11404.6|2154
1597779300000|2020-08-18 19:35:00|11413.9|11412.9|11403.4|11402.4|11415.1|11414.1|11401.9|11400.9|2337
1597779600000|2020-08-18 19:40:00|11403.6|11402.6|11414.5|11413.5|11416.1|11415.1|11401.1|11400.1|2578
1597779900000|2020-08-18 19:45:00|11414.6|11413.6|11409.5|11408.5|11417.5|11416.5|11408.1|11407.1|3140
1597780200000|2020-08-18 19:50:00|11405.5|11404.5|11398.3|11397.3|11410.5|11409.5|11397.8|11396.8|5068
1597780500000|2020-08-18 19:55:00|11398.6|11397.6|11402.1|11401.1|11406.9|11405.9|11394.4|11393.4|7555
1597780800000|2020-08-18 20:00:00|11399|11398|11405.2|11403.2|11405.5|11403.5|11395.3|11393.3|2954
1597781100000|2020-08-18 20:05:00|11405.6|11403.6|11410|11408|11410.3|11408.3|11403.8|11401.8|1211
1597781400000|2020-08-18 20:10:00|11409.6|11407.6|11415.1|11410.1|11418.5|11416.5|11407.5|11405.5|2089
1597781700000|2020-08-18 20:15:00|11415|11410|11412.4|11407.4|11415|11410|11412.3|11407.3|1
1597782000000|2020-08-18 20:20:00|11412|11407|11412|11407|11412.2|11407.2|11411.2|11406.2|0
1597782300000|2020-08-18 20:25:00|11411.9|11406.9|11412|11407|11412.1|11407.1|11411.9|11406.9|0
1597782600000|2020-08-18 20:30:00|11414|11412|11411|11409|11414|11412|11410|11408|555
1597782900000|2020-08-18 20:35:00|11410.7|11408.7|11414|11412|11414.5|11412.5|11410.7|11408.7|234
1597783200000|2020-08-18 20:40:00|11414.2|11412.2|11417.7|11415.7|11418.2|11416.2|11413.7|11411.7|384
1597783500000|2020-08-18 20:45:00|11418.2|11416.2|11416|11414|11418.7|11416.7|11415.7|11413.7|299
1597783800000|2020-08-18 20:50:00|11416.5|11414.5|11417.7|11415.7|11417.7|11415.7|11415.5|11413.5|285
1597784100000|2020-08-18 20:55:00|11417|11415|11419.9|11414.9|11420|11417.2|11415.7|11413.7|274
1597784400000|2020-08-18 21:00:00|11419.8|11414.8|11415.1|11410.1|11419.8|11414.8|11414.7|11409.7|2
1597784700000|2020-08-18 21:05:00|11415.8|11410.8|11414.7|11409.7|11415.8|11410.8|11414|11409|0
1597785000000|2020-08-18 21:10:00|11414.6|11409.6|11414.7|11409.7|11414.8|11409.8|11414.6|11409.6|0
1597785300000|2020-08-18 21:15:00|11415.9|11410.9|11416.2|11411.2|11416.4|11411.4|11415.7|11410.7|0
1597785600000|2020-08-18 21:20:00|11416.3|11411.3|11416|11411|11416.4|11411.4|11415.4|11410.4|0
1597785900000|2020-08-18 21:25:00|11415.8|11410.8|11415|11410|11415.8|11410.8|11414.9|11409.9|0
1597786200000|2020-08-18 21:30:00|11415.1|11410.1|11414.5|11409.5|11415.5|11410.5|11414.4|11409.4|0
1597786500000|2020-08-18 21:35:00|11414.4|11409.4|11414.3|11409.3|11414.4|11409.4|11414.1|11409.1|0
1597786800000|2020-08-18 21:40:00|11414.1|11409.1|11415.4|11410.4|11415.4|11410.4|11414|11409|0
1597787100000|2020-08-18 21:45:00|11415.2|11410.2|11415.6|11410.6|11416.2|11411.2|11415|11410|0
1597787400000|2020-08-18 21:50:00|11415.1|11410.1|11414.6|11409.6|11415.2|11410.2|11413.1|11408.1|0
1597787700000|2020-08-18 21:55:00|11414.8|11409.8|11414.5|11409.5|11416.4|11411.4|11414.1|11409.1|0
1597788000000|2020-08-18 22:00:00|11420|11418|11417.1|11415.1|11428.7|11426.7|11414.7|11412.7|712
1597788300000|2020-08-18 22:05:00|11417.2|11415.2|11412.3|11410.3|11417.2|11415.2|11409.8|11407.8|476
1597788600000|2020-08-18 22:10:00|11412.6|11410.6|11414|11412|11414|11412|11411.5|11409.5|102
1597788900000|2020-08-18 22:15:00|11414.1|11412.1|11414.3|11412.3|11415.2|11413.2|11413.2|11411.2|95
1597789200000|2020-08-18 22:20:00|11415|11413|11414.3|11412.3|11415|11413|11413.2|11411.2|44
1597789500000|2020-08-18 22:25:00|11414.5|11412.5|11414.8|11412.8|11416.8|11414.8|11414.3|11412.3|94
1597789800000|2020-08-18 22:30:00|11415.1|11413.1|11412.2|11410.2|11416.6|11414.6|11412.2|11410.2|192
1597790100000|2020-08-18 22:35:00|11411.8|11409.8|11412.5|11410.5|11413.5|11411.5|11411|11409|202
1597790400000|2020-08-18 22:40:00|11412.6|11410.6|11414.6|11412.6|11414.8|11412.8|11412|11410|116
1597790700000|2020-08-18 22:45:00|11414.7|11412.7|11414.3|11412.3|11415|11413|11413.3|11411.3|51
1597791000000|2020-08-18 22:50:00|11414.6|11412.6|11417.1|11415.1|11417.5|11415.5|11414.2|11412.2|56
1597791300000|2020-08-18 22:55:00|11417|11415|11416.5|11414.5|11419.1|11417.1|11416.2|11414.2|111
1597791600000|2020-08-18 23:00:00|11416.7|11414.7|11416.3|11414.3|11417.6|11415.6|11415.2|11413.2|69
1597791900000|2020-08-18 23:05:00|11416.2|11414.2|11415.7|11413.7|11416.2|11414.2|11415.3|11413.3|35
1597792200000|2020-08-18 23:10:00|11415.6|11413.6|11420.3|11418.3|11420.8|11418.8|11415.6|11413.6|156
1597792500000|2020-08-18 23:15:00|11420|11418|11422.7|11420.7|11422.7|11420.7|11417|11415|217
1597792800000|2020-08-18 23:20:00|11422.5|11420.5|11421.1|11419.1|11424.3|11422.3|11420.7|11418.7|193
1597793100000|2020-08-18 23:25:00|11421|11419|11423|11421|11423|11421|11419.8|11417.8|60
1597793400000|2020-08-18 23:30:00|11422.8|11420.8|11421.1|11419.1|11423.7|11421.7|11420.5|11418.5|109
1597793700000|2020-08-18 23:35:00|11420.7|11418.7|11420.2|11418.2|11421.3|11419.3|11419.5|11417.5|70
1597794000000|2020-08-18 23:40:00|11420.3|11418.3|11420.7|11418.7|11421.7|11419.7|11420|11418|77
1597794300000|2020-08-18 23:45:00|11420.3|11418.3|11418.2|11416.2|11420.3|11418.3|11416.2|11414.2|179
1597794600000|2020-08-18 23:50:00|11418.3|11416.3|11419|11417|11419|11417|11416.3|11414.3|180
1597794900000|2020-08-18 23:55:00|11419.6|11417.6|11421.6|11419.6|11421.8|11419.8|11419.5|11417.5|156
1597795200000|2020-08-19 00:00:00|11421.1|11419.1|11413|11411|11421.2|11419.2|11409.7|11407.7|679
1597795500000|2020-08-19 00:05:00|11412.8|11410.8|11413.6|11411.6|11414.5|11412.5|11406.6|11404.6|385
1597795800000|2020-08-19 00:10:00|11413.5|11411.5|11408.8|11406.8|11414.5|11412.5|11405.3|11403.3|335
1597796100000|2020-08-19 00:15:00|11409|11407|11408.6|11406.6|11411.2|11409.2|11407.6|11405.6|151
1597796400000|2020-08-19 00:20:00|11408.5|11406.5|11414|11412|11414.5|11412.5|11408.2|11406.2|262
1597796700000|2020-08-19 00:25:00|11414.1|11412.1|11413.3|11411.3|11414.2|11412.2|11411.8|11409.8|112
1597797000000|2020-08-19 00:30:00|11412.7|11410.7|11408.8|11406.8|11412.7|11410.7|11407.6|11405.6|183
1597797300000|2020-08-19 00:35:00|11408.7|11406.7|11407|11405|11409.3|11407.3|11403.8|11401.8|279
1597797600000|2020-08-19 00:40:00|11406.8|11404.8|11408.7|11406.7|11410.7|11408.7|11404.6|11402.6|156
1597797900000|2020-08-19 00:45:00|11408.8|11406.8|11406.2|11404.2|11409.6|11407.6|11403.6|11401.6|248
1597798200000|2020-08-19 00:50:00|11406.3|11404.3|11407.1|11405.1|11410.2|11408.2|11406.3|11404.3|155
1597798500000|2020-08-19 00:55:00|11407.2|11405.2|11411.3|11409.3|11412.7|11410.7|11405.5|11403.5|207
1597798800000|2020-08-19 01:00:00|11411.5|11409.5|11420.1|11418.1|11422.5|11420.5|11410.3|11408.3|579
1597799100000|2020-08-19 01:05:00|11419.8|11417.8|11425|11423|11429.2|11427.2|11417.6|11415.6|591
1597799400000|2020-08-19 01:10:00|11424.2|11422.2|11426.3|11424.3|11427.3|11425.3|11422.7|11420.7|308
1597799700000|2020-08-19 01:15:00|11426.5|11424.5|11427.5|11425.5|11428.8|11426.8|11425.8|11423.8|316
1597800000000|2020-08-19 01:20:00|11427.3|11425.3|11424.5|11422.5|11428.7|11426.7|11424.2|11422.2|343
1597800300000|2020-08-19 01:25:00|11424.3|11422.3|11424.6|11422.6|11427.6|11425.6|11423.8|11421.8|166
1597800600000|2020-08-19 01:30:00|11424.7|11422.7|11425.1|11423.1|11425.7|11423.7|11421.6|11419.6|260
1597800900000|2020-08-19 01:35:00|11424.8|11422.8|11425.3|11423.3|11428.8|11426.8|11424.6|11422.6|158
1597801200000|2020-08-19 01:40:00|11425.5|11423.5|11422.1|11420.1|11425.8|11423.8|11421.1|11419.1|193
1597801500000|2020-08-19 01:45:00|11422|11420|11424.1|11422.1|11425.6|11423.6|11421.7|11419.7|204
1597801800000|2020-08-19 01:50:00|11424.2|11422.2|11422.6|11420.6|11425.3|11423.3|11421|11419|191
1597802100000|2020-08-19 01:55:00|11422.5|11420.5|11419.5|11417.5|11422.6|11420.6|11418.1|11416.1|265
1597802400000|2020-08-19 02:00:00|11419.3|11417.3|11425|11423|11425.5|11423.5|11418.6|11416.6|660
1597802700000|2020-08-19 02:05:00|11425.1|11423.1|11421.7|11419.7|11427.6|11425.6|11421.5|11419.5|334
1597803000000|2020-08-19 02:10:00|11422.1|11420.1|11425.6|11423.6|11425.8|11423.8|11421.2|11419.2|343
1597803300000|2020-08-19 02:15:00|11425.5|11423.5|11425|11423|11426.8|11424.8|11423.8|11421.8|75
1597803600000|2020-08-19 02:20:00|11424.8|11422.8|11423.5|11421.5|11425.1|11423.1|11421.7|11419.7|115
1597803900000|2020-08-19 02:25:00|11423.3|11421.3|11422.2|11420.2|11425|11423|11421.7|11419.7|58
1597804200000|2020-08-19 02:30:00|11422.3|11420.3|11423.7|11421.7|11424.2|11422.2|11421.6|11419.6|86
1597804500000|2020-08-19 02:35:00|11423.8|11421.8|11424.5|11422.5|11425.2|11423.2|11423.3|11421.3|88
1597804800000|2020-08-19 02:40:00|11424.3|11422.3|11422.3|11420.3|11424.8|11422.8|11420.2|11418.2|189
1597805100000|2020-08-19 02:45:00|11422.6|11420.6|11421.2|11419.2|11422.8|11420.8|11420.7|11418.7|89
1597805400000|2020-08-19 02:50:00|11421.3|11419.3|11421.3|11419.3|11423.2|11421.2|11421|11419|67
1597805700000|2020-08-19 02:55:00|11421.5|11419.5|11420.7|11418.7|11422.1|11420.1|11420.1|11418.1|76
1597806000000|2020-08-19 03:00:00|11420.8|11418.8|11423.6|11421.6|11424.1|11422.1|11420|11418|114
1597806300000|2020-08-19 03:05:00|11423.5|11421.5|11424|11422|11424.2|11422.2|11422|11420|94
1597806600000|2020-08-19 03:10:00|11423.8|11421.8|11425.1|11423.1|11425.2|11423.2|11423.3|11421.3|99
1597806900000|2020-08-19 03:15:00|11425.2|11423.2|11429.7|11427.7|11431.8|11429.8|11424.6|11422.6|363
1597807200000|2020-08-19 03:20:00|11429.8|11427.8|11430.1|11428.1|11432|11430|11429.3|11427.3|191
1597807500000|2020-08-19 03:25:00|11429.8|11427.8|11430.3|11428.3|11430.7|11428.7|11427.6|11425.6|168
1597807800000|2020-08-19 03:30:00|11430.7|11428.7|11434|11432|11434.5|11432.5|11428.6|11426.6|339
1597808100000|2020-08-19 03:35:00|11433.8|11431.8|11432.3|11430.3|11434.7|11432.7|11431.6|11429.6|149
1597808400000|2020-08-19 03:40:00|11432.1|11430.1|11430.7|11428.7|11432.5|11430.5|11430.1|11428.1|111
1597808700000|2020-08-19 03:45:00|11430.6|11428.6|11430|11428|11431|11429|11429.8|11427.8|93
1597809000000|2020-08-19 03:50:00|11430.1|11428.1|11429.8|11427.8|11430.3|11428.3|11428.1|11426.1|139
1597809300000|2020-08-19 03:55:00|11430|11428|11428.7|11426.7|11430.6|11428.6|11427.8|11425.8|105
1597809600000|2020-08-19 04:00:00|11428.8|11426.8|11428.2|11426.2|11430|11428|11426.5|11424.5|109
1597809900000|2020-08-19 04:05:00|11427.8|11425.8|11427.1|11425.1|11429.8|11427.8|11426.3|11424.3|126
1597810200000|2020-08-19 04:10:00|11427.2|11425.2|11427.1|11425.1|11427.5|11425.5|11425.8|11423.8|83
1597810500000|2020-08-19 04:15:00|11426.8|11424.8|11424.2|11422.2|11427.5|11425.5|11423.6|11421.6|169
1597810800000|2020-08-19 04:20:00|11424.1|11422.1|11422.8|11420.8|11424.3|11422.3|11421.6|11419.6|195
1597811100000|2020-08-19 04:25:00|11422.3|11420.3|11421.8|11419.8|11422.7|11420.7|11421.2|11419.2|119
1597811400000|2020-08-19 04:30:00|11422|11420|11421.5|11419.5|11422|11420|11419|11417|244
1597811700000|2020-08-19 04:35:00|11421.2|11419.2|11424.7|11422.7|11425.7|11423.7|11421|11419|189
1597812000000|2020-08-19 04:40:00|11424.5|11422.5|11423.7|11421.7|11425.3|11423.3|11423.1|11421.1|116
1597812300000|2020-08-19 04:45:00|11423.6|11421.6|11423.2|11421.2|11424.7|11422.7|11422.7|11420.7|80
1597812600000|2020-08-19 04:50:00|11423.1|11421.1|11422.5|11420.5|11423.3|11421.3|11420.2|11418.2|117
1597812900000|2020-08-19 04:55:00|11422.6|11420.6|11422.7|11420.7|11424.8|11422.8|11422.6|11420.6|114
1597813200000|2020-08-19 05:00:00|11422.6|11420.6|11424.6|11422.6|11426.1|11424.1|11421.7|11419.7|168
1597813500000|2020-08-19 05:05:00|11424.3|11422.3|11425.7|11423.7|11425.8|11423.8|11424.2|11422.2|83
1597813800000|2020-08-19 05:10:00|11425.8|11423.8|11425.3|11423.3|11426.2|11424.2|11424.2|11422.2|88
1597814100000|2020-08-19 05:15:00|11425.6|11423.6|11427.7|11425.7|11427.8|11425.8|11425.3|11423.3|103
1597814400000|2020-08-19 05:20:00|11427.6|11425.6|11425.2|11423.2|11427.7|11425.7|11424.3|11422.3|108
1597814700000|2020-08-19 05:25:00|11424.8|11422.8|11423.2|11421.2|11425.3|11423.3|11422.8|11420.8|81
1597815000000|2020-08-19 05:30:00|11423.6|11421.6|11423.1|11421.1|11427.2|11425.2|11423.1|11421.1|228
1597815300000|2020-08-19 05:35:00|11423.2|11421.2|11421.6|11419.6|11425.5|11423.5|11419.5|11417.5|263
1597815600000|2020-08-19 05:40:00|11421.7|11419.7|11414|11412|11421.7|11419.7|11412.8|11410.8|522
1597815900000|2020-08-19 05:45:00|11413.5|11411.5|11413.6|11411.6|11415.6|11413.6|11411.3|11409.3|357
1597816200000|2020-08-19 05:50:00|11413.7|11411.7|11416.1|11414.1|11417.2|11415.2|11412.6|11410.6|225
1597816500000|2020-08-19 05:55:00|11415.8|11413.8|11417.3|11415.3|11418.2|11416.2|11414|11412|165
1597816800000|2020-08-19 06:00:00|11417.5|11415.5|11422.7|11420.7|11422.8|11420.8|11415|11413|331
1597817100000|2020-08-19 06:05:00|11422.8|11420.8|11418|11416|11422.8|11420.8|11416.3|11414.3|323
1597817400000|2020-08-19 06:10:00|11417.8|11415.8|11414|11412|11417.8|11415.8|11411.7|11409.7|363
1597817700000|2020-08-19 06:15:00|11414.1|11412.1|11419.3|11417.3|11420.6|11418.6|11414.1|11412.1|213
1597818000000|2020-08-19 06:20:00|11419.5|11417.5|11419.8|11417.8|11423|11421|11417.6|11415.6|310
1597818300000|2020-08-19 06:25:00|11420|11418|11416.8|11414.8|11420.2|11418.2|11416.8|11414.8|196
1597818600000|2020-08-19 06:30:00|11417|11415|11415.5|11413.5|11417.3|11415.3|11414.6|11412.6|137
1597818900000|2020-08-19 06:35:00|11415.6|11413.6|11415.5|11413.5|11419.1|11417.1|11415.2|11413.2|114
1597819200000|2020-08-19 06:40:00|11415.3|11413.3|11412.2|11410.2|11415.5|11413.5|11411.8|11409.8|154
1597819500000|2020-08-19 06:45:00|11412.1|11410.1|11411.1|11409.1|11415.3|11413.3|11410.1|11408.1|289
1597819800000|2020-08-19 06:50:00|11411|11409|11413|11411|11414|11412|11410.1|11408.1|324
1597820100000|2020-08-19 06:55:00|11412.8|11410.8|11412.6|11410.6|11413.6|11411.6|11410.6|11408.6|271
1597820400000|2020-08-19 07:00:00|11412.5|11410.5|11409|11407|11413.5|11411.5|11404.3|11402.3|927
1597820700000|2020-08-19 07:05:00|11409.3|11407.3|11410.8|11408.8|11411.3|11409.3|11406.8|11404.8|469
1597821000000|2020-08-19 07:10:00|11410.7|11408.7|11417.2|11415.2|11418.5|11416.5|11410.2|11408.2|553
1597821300000|2020-08-19 07:15:00|11416.8|11414.8|11409.8|11407.8|11418.6|11416.6|11409.5|11407.5|496
1597821600000|2020-08-19 07:20:00|11409.7|11407.7|11406|11404|11410.7|11408.7|11397.7|11395.7|1019
1597821900000|2020-08-19 07:25:00|11406.1|11404.1|11412.2|11410.2|11413.5|11411.5|11404.6|11402.6|713
1597822200000|2020-08-19 07:30:00|11412.1|11410.1|11421.1|11419.1|11422.2|11420.2|11411.7|11409.7|755
1597822500000|2020-08-19 07:35:00|11420.8|11418.8|11421.8|11419.8|11423.3|11421.3|11420.3|11418.3|320
1597822800000|2020-08-19 07:40:00|11422.1|11420.1|11423|11421|11425.1|11423.1|11419.5|11417.5|301
1597823100000|2020-08-19 07:45:00|11423.1|11421.1|11427.8|11425.8|11428.5|11426.5|11423.1|11421.1|346
1597823400000|2020-08-19 07:50:00|11428|11426|11432.2|11430.2|11433.2|11431.2|11423.1|11421.1|501
1597823700000|2020-08-19 07:55:00|11431.8|11429.8|11428.1|11426.1|11433.2|11431.2|11427.6|11425.6|315
1597824000000|2020-08-19 08:00:00|11428.3|11426.3|11425|11423|11429|11427|11423.6|11421.6|446
1597824300000|2020-08-19 08:05:00|11424.8|11422.8|11423.1|11421.1|11425.3|11423.3|11422.2|11420.2|249
1597824600000|2020-08-19 08:10:00|11423|11421|11424.2|11422.2|11426.5|11424.5|11422.6|11420.6|324
1597824900000|2020-08-19 08:15:00|11424.5|11422.5|11428.6|11426.6|11430.2|11428.2|11423.8|11421.8|475
1597825200000|2020-08-19 08:20:00|11428.7|11426.7|11430.1|11428.1|11430.2|11428.2|11426.8|11424.8|209
1597825500000|2020-08-19 08:25:00|11430.5|11428.5|11430.1|11428.1|11432.3|11430.3|11429.6|11427.6|246
1597825800000|2020-08-19 08:30:00|11430|11428|11427.7|11425.7|11431.1|11429.1|11427.5|11425.5|252
1597826100000|2020-08-19 08:35:00|11427.6|11425.6|11425.2|11423.2|11427.6|11425.6|11424|11422|201
1597826400000|2020-08-19 08:40:00|11425.3|11423.3|11425.1|11423.1|11426.7|11424.7|11424.3|11422.3|178
1597826700000|2020-08-19 08:45:00|11425.2|11423.2|11423.8|11421.8|11427|11425|11421.7|11419.7|244
1597827000000|2020-08-19 08:50:00|11424|11422|11424.6|11422.6|11425.3|11423.3|11422.6|11420.6|175
1597827300000|2020-08-19 08:55:00|11424.7|11422.7|11422.7|11420.7|11428.2|11426.2|11422.3|11420.3|226
1597827600000|2020-08-19 09:00:00|11422.6|11420.6|11425|11423|11425.5|11423.5|11422|11420|175
1597827900000|2020-08-19 09:05:00|11425.1|11423.1|11428.1|11426.1|11429.3|11427.3|11424.1|11422.1|198
1597828200000|2020-08-19 09:10:00|11428.5|11426.5|11426.5|11424.5|11431.6|11429.6|11426.2|11424.2|263
1597828500000|2020-08-19 09:15:00|11426.6|11424.6|11429.2|11427.2|11429.5|11427.5|11426|11424|168
1597828800000|2020-08-19 09:20:00|11429.3|11427.3|11431|11429|11433.7|11431.7|11429.3|11427.3|250
1597829100000|2020-08-19 09:25:00|11431.1|11429.1|11431.7|11429.7|11431.7|11429.7|11429.3|11427.3|178
1597829400000|2020-08-19 09:30:00|11431.6|11429.6|11429.6|11427.6|11434|11432|11427.5|11425.5|200
1597829700000|2020-08-19 09:35:00|11429.7|11427.7|11430.8|11428.8|11434.1|11432.1|11429.1|11427.1|182
1597830000000|2020-08-19 09:40:00|11430.7|11428.7|11432.2|11430.2|11433.6|11431.6|11429.1|11427.1|184
1597830300000|2020-08-19 09:45:00|11432.1|11430.1|11428.7|11426.7|11432.3|11430.3|11426.5|11424.5|180
1597830600000|2020-08-19 09:50:00|11428.8|11426.8|11431.1|11429.1|11431.2|11429.2|11428.6|11426.6|104
1597830900000|2020-08-19 09:55:00|11431.2|11429.2|11431.6|11429.6|11432.8|11430.8|11430.7|11428.7|124
1597831200000|2020-08-19 10:00:00|11431.5|11429.5|11429.1|11427.1|11432.1|11430.1|11426.3|11424.3|395
1597831500000|2020-08-19 10:05:00|11429.2|11427.2|11426.3|11424.3|11432.3|11430.3|11425.3|11423.3|330
1597831800000|2020-08-19 10:10:00|11426.5|11424.5|11425.8|11423.8|11428.3|11426.3|11425.8|11423.8|131
1597832100000|2020-08-19 10:15:00|11426.1|11424.1|11425.5|11423.5|11427.3|11425.3|11424.7|11422.7|165
1597832400000|2020-08-19 10:20:00|11425.3|11423.3|11426.3|11424.3|11427.2|11425.2|11423.1|11421.1|173
1597832700000|2020-08-19 10:25:00|11426.5|11424.5|11425.2|11423.2|11426.5|11424.5|11422.7|11420.7|157
1597833000000|2020-08-19 10:30:00|11425.1|11423.1|11425.1|11423.1|11426.6|11424.6|11423.6|11421.6|150
1597833300000|2020-08-19 10:35:00|11425.2|11423.2|11428.7|11426.7|11429.6|11427.6|11425.1|11423.1|168
1597833600000|2020-08-19 10:40:00|11429.1|11427.1|11429.7|11427.7|11430.8|11428.8|11428.7|11426.7|230
1597833900000|2020-08-19 10:45:00|11429.6|11427.6|11429.3|11427.3|11430.1|11428.1|11428.2|11426.2|159
1597834200000|2020-08-19 10:50:00|11429.2|11427.2|11430.3|11428.3|11432|11430|11428.5|11426.5|226
1597834500000|2020-08-19 10:55:00|11430.2|11428.2|11428.7|11426.7|11431.3|11429.3|11428.2|11426.2|130
1597834800000|2020-08-19 11:00:00|11428.8|11426.8|11430.5|11428.5|11431.3|11429.3|11428.7|11426.7|150
1597835100000|2020-08-19 11:05:00|11430.6|11428.6|11430|11428|11431.1|11429.1|11429.6|11427.6|95
1597835400000|2020-08-19 11:10:00|11429.7|11427.7|11421.2|11419.2|11429.7|11427.7|11420.1|11418.1|405
1597835700000|2020-08-19 11:15:00|11421|11419|11414.7|11412.7|11422.3|11420.3|11412.6|11410.6|562
1597836000000|2020-08-19 11:20:00|11415|11413|11411.5|11409.5|11417.1|11415.1|11410.5|11408.5|576
1597836300000|2020-08-19 11:25:00|11411.2|11409.2|11404.6|11402.6|11411.2|11409.2|11403.7|11401.7|763
1597836600000|2020-08-19 11:30:00|11404.5|11402.5|11404.6|11402.6|11406|11404|11401.2|11399.2|757
1597836900000|2020-08-19 11:35:00|11405|11403|11406.6|11404.6|11408|11406|11402.3|11400.3|540
1597837200000|2020-08-19 11:40:00|11407|11405|11404|11402|11409.2|11407.2|11401.6|11399.6|674
1597837500000|2020-08-19 11:45:00|11404.3|11402.3|11406.8|11404.8|11408.8|11406.8|11403.3|11401.3|534
1597837800000|2020-08-19 11:50:00|11406.5|11404.5|11404.2|11402.2|11408.6|11406.6|11403.5|11401.5|299
1597838100000|2020-08-19 11:55:00|11404.5|11402.5|11406.2|11404.2|11408.6|11406.6|11403.7|11401.7|366
1597838400000|2020-08-19 12:00:00|11406.1|11404.1|11409.5|11407.5|11411.5|11409.5|11404.8|11402.8|628
1597838700000|2020-08-19 12:05:00|11409.3|11407.3|11395.7|11393.7|11409.3|11407.3|11392.5|11390.5|1319
1597839000000|2020-08-19 12:10:00|11395.8|11393.8|11392.2|11390.2|11400.7|11398.7|11390.3|11388.3|1210
1597839300000|2020-08-19 12:15:00|11392|11390|11379.8|11377.8|11392.8|11390.8|11379.2|11377.2|2418
1597839600000|2020-08-19 12:20:00|11380|11378|11382.5|11380.5|11388.1|11386.1|11379.7|11377.7|989
1597839900000|2020-08-19 12:25:00|11382.7|11380.7|11387|11385|11388.6|11386.6|11380.1|11378.1|870
1597840200000|2020-08-19 12:30:00|11387.1|11385.1|11387.7|11385.7|11389.3|11387.3|11386|11384|473
1597840500000|2020-08-19 12:35:00|11387.2|11385.2|11389.2|11387.2|11391.1|11389.1|11387.1|11385.1|579
1597840800000|2020-08-19 12:40:00|11389.7|11387.7|11382.7|11380.7|11392.2|11390.2|11382.7|11380.7|555
1597841100000|2020-08-19 12:45:00|11382.8|11380.8|11389.5|11387.5|11391.2|11389.2|11382.1|11380.1|692
1597841400000|2020-08-19 12:50:00|11388.8|11386.8|11390.7|11388.7|11390.8|11388.8|11386.5|11384.5|528
1597841700000|2020-08-19 12:55:00|11391|11389|11385.5|11383.5|11391.5|11389.5|11383.8|11381.8|872
1597842000000|2020-08-19 13:00:00|11386|11384|11383.7|11381.7|11387.1|11385.1|11383.1|11381.1|767
1597842300000|2020-08-19 13:05:00|11383.8|11381.8|11387|11385|11387.8|11385.8|11383.5|11381.5|646
1597842600000|2020-08-19 13:10:00|11387.1|11385.1|11386|11384|11388.2|11386.2|11384.7|11382.7|515
1597842900000|2020-08-19 13:15:00|11386.1|11384.1|11394.2|11392.2|11395|11393|11385.3|11383.3|897
1597843200000|2020-08-19 13:20:00|11394.1|11392.1|11394.2|11392.2|11394.2|11392.2|11390.1|11388.1|613
1597843500000|2020-08-19 13:25:00|11393.8|11391.8|11397.7|11395.7|11399.7|11397.7|11392.1|11390.1|1401
1597843800000|2020-08-19 13:30:00|11397.2|11396.2|11399.1|11398.1|11408.4|11407.4|11373.9|11372.9|11682
1597844100000|2020-08-19 13:35:00|11398.9|11397.9|11400.8|11399.8|11419.2|11418.2|11396.9|11395.9|10469
1597844400000|2020-08-19 13:40:00|11400.7|11399.7|11375.7|11374.7|11400.7|11399.7|11371.6|11370.6|10660
1597844700000|2020-08-19 13:45:00|11376.1|11375.1|11352.2|11351.2|11381.6|11380.6|11349.3|11348.3|11136
1597845000000|2020-08-19 13:50:00|11351.9|11350.9|11349.2|11348.2|11363.9|11362.9|11342.8|11341.8|7793
1597845300000|2020-08-19 13:55:00|11348.9|11347.9|11357.1|11356.1|11363.2|11362.2|11337.7|11336.7|7395
1597845600000|2020-08-19 14:00:00|11356.2|11355.2|11368.3|11367.3|11373.2|11372.2|11350.7|11349.7|6889
1597845900000|2020-08-19 14:05:00|11368.4|11367.4|11376.4|11375.4|11381.7|11380.7|11364.9|11363.9|4800
1597846200000|2020-08-19 14:10:00|11376|11375|11384|11383|11384|11383|11372|11371|4275
1597846500000|2020-08-19 14:15:00|11384.5|11383.5|11395.2|11394.2|11396.7|11395.7|11381.9|11380.9|4503
1597846800000|2020-08-19 14:20:00|11395.7|11394.7|11403.6|11402.6|11403.6|11402.6|11387|11386|4802
1597847100000|2020-08-19 14:25:00|11403.1|11402.1|11404.4|11403.4|11405.7|11404.7|11395.4|11394.4|3950
1597847400000|2020-08-19 14:30:00|11404.5|11403.5|11406.7|11405.7|11413.9|11412.9|11399.9|11398.9|4585
1597847700000|2020-08-19 14:35:00|11407|11406|11412|11411|11416.6|11415.6|11406.9|11405.9|3337
1597848000000|2020-08-19 14:40:00|11411.9|11410.9|11402.2|11401.2|11414.9|11413.9|11400|11399|4526
1597848300000|2020-08-19 14:45:00|11402.1|11401.1|11406.2|11405.2|11409.2|11408.2|11392.2|11391.2|4849
1597848600000|2020-08-19 14:50:00|11406|11405|11406.4|11405.4|11412.9|11411.9|11401.7|11400.7|3195
1597848900000|2020-08-19 14:55:00|11406.1|11405.1|11410|11409|11412|11411|11399.6|11398.6|3091
1597849200000|2020-08-19 15:00:00|11410.7|11409.7|11404.7|11403.7|11420.9|11419.9|11403.2|11402.2|5715
1597849500000|2020-08-19 15:05:00|11405|11404|11403.7|11402.7|11413.2|11412.2|11400.9|11399.9|2903
1597849800000|2020-08-19 15:10:00|11404.4|11403.4|11392|11391|11407.5|11406.5|11391.5|11390.5|3984
1597850100000|2020-08-19 15:15:00|11391.5|11390.5|11404.7|11403.7|11412.7|11411.7|11390.9|11389.9|4149
1597850400000|2020-08-19 15:20:00|11405.2|11404.2|11408.2|11407.2|11409|11408|11400.9|11399.9|2582
1597850700000|2020-08-19 15:25:00|11408|11407|11411.7|11410.7|11412.2|11411.2|11403.5|11402.5|2763
1597851000000|2020-08-19 15:30:00|11411.9|11410.9|11421.7|11420.7|11422.9|11421.9|11409.6|11408.6|4050
1597851300000|2020-08-19 15:35:00|11421.5|11420.5|11422|11421|11427.2|11426.2|11418.6|11417.6|3663
1597851600000|2020-08-19 15:40:00|11422.2|11421.2|11423.2|11422.2|11428.2|11427.2|11422.2|11421.2|1871
1597851900000|2020-08-19 15:45:00|11423.5|11422.5|11422.7|11421.7|11425.9|11424.9|11417.6|11416.6|2207
1597852200000|2020-08-19 15:50:00|11422.9|11421.9|11424.6|11423.6|11427.4|11426.4|11420|11419|1495
1597852500000|2020-08-19 15:55:00|11424.7|11423.7|11434.6|11433.6|11436|11435|11424.2|11423.2|3028
1597852800000|2020-08-19 16:00:00|11434.9|11433.9|11437.6|11436.6|11441.6|11440.6|11431.5|11430.5|2776
1597853100000|2020-08-19 16:05:00|11437.5|11436.5|11431|11430|11439.2|11438.2|11429.9|11428.9|2083
1597853400000|2020-08-19 16:10:00|11431.1|11430.1|11428.4|11427.4|11436.4|11435.4|11424.1|11423.1|3575
1597853700000|2020-08-19 16:15:00|11428.5|11427.5|11426.6|11425.6|11432.2|11431.2|11426|11425|1635
1597854000000|2020-08-19 16:20:00|11426.7|11425.7|11429.2|11428.2|11431.5|11430.5|11425.2|11424.2|1334
1597854300000|2020-08-19 16:25:00|11429.5|11428.5|11426|11425|11432.2|11431.2|11422|11421|1697
1597854600000|2020-08-19 16:30:00|11426.2|11425.2|11418.7|11417.7|11427.5|11426.5|11416.4|11415.4|2536
1597854900000|2020-08-19 16:35:00|11418.9|11417.9|11424.5|11423.5|11425.5|11424.5|11417.1|11416.1|2408
1597855200000|2020-08-19 16:40:00|11424.6|11423.6|11421.1|11420.1|11424.8|11423.8|11419.6|11418.6|1124
1597855500000|2020-08-19 16:45:00|11421.2|11420.2|11418.5|11417.5|11423.8|11422.8|11412.6|11411.6|1930
1597855800000|2020-08-19 16:50:00|11418.3|11417.3|11424.3|11423.3|11426.6|11425.6|11417.7|11416.7|1553
1597856100000|2020-08-19 16:55:00|11424.2|11423.2|11427|11426|11428.3|11427.3|11420.2|11419.2|1544
1597856400000|2020-08-19 17:00:00|11426.8|11425.8|11422.5|11421.5|11427.8|11426.8|11418.5|11417.5|1539
1597856700000|2020-08-19 17:05:00|11422.3|11421.3|11419.8|11418.8|11426.1|11425.1|11419.1|11418.1|1007
1597857000000|2020-08-19 17:10:00|11419.7|11418.7|11423.1|11422.1|11424.8|11423.8|11417.2|11416.2|1105
1597857300000|2020-08-19 17:15:00|11423.3|11422.3|11424.5|11423.5|11427.6|11426.6|11420.8|11419.8|966
1597857600000|2020-08-19 17:20:00|11424.8|11423.8|11423.3|11422.3|11425.1|11424.1|11419.5|11418.5|1000
1597857900000|2020-08-19 17:25:00|11423.5|11422.5|11423.3|11422.3|11426|11425|11421.6|11420.6|606
1597858200000|2020-08-19 17:30:00|11423.5|11422.5|11430.6|11429.6|11433.8|11432.8|11422.8|11421.8|2066
1597858500000|2020-08-19 17:35:00|11430.7|11429.7|11435.6|11434.6|11436|11435|11427.1|11426.1|1653
1597858800000|2020-08-19 17:40:00|11435.7|11434.7|11434|11433|11435.7|11434.7|11429.7|11428.7|1430
1597859100000|2020-08-19 17:45:00|11433.8|11432.8|11433|11432|11435.3|11434.3|11429.2|11428.2|1167
1597859400000|2020-08-19 17:50:00|11433.1|11432.1|11428.5|11427.5|11433.7|11432.7|11426.3|11425.3|1267
1597859700000|2020-08-19 17:55:00|11428.6|11427.6|11429.3|11428.3|11432.3|11431.3|11424.6|11423.6|1042
1597860000000|2020-08-19 18:00:00|11429.5|11428.5|11429.2|11428.2|11434.3|11433.3|11426.2|11425.2|2192
1597860300000|2020-08-19 18:05:00|11429.3|11428.3|11406.8|11405.8|11429.7|11428.7|11391.3|11390.3|8328
1597860600000|2020-08-19 18:10:00|11407.1|11406.1|11382.6|11381.6|11407.6|11406.6|11381.7|11380.7|6251
1597860900000|2020-08-19 18:15:00|11382.8|11381.8|11356.6|11355.6|11388.6|11387.6|11356|11355|7803
1597861200000|2020-08-19 18:20:00|11356.3|11355.3|11354.2|11353.2|11361.7|11360.7|11315.6|11314.6|18182
1597861500000|2020-08-19 18:25:00|11354.1|11353.1|11343.6|11342.6|11363.3|11362.3|11328|11327|10384
1597861800000|2020-08-19 18:30:00|11344.2|11343.2|11360.5|11359.5|11364.6|11363.6|11334.6|11333.6|8351
1597862100000|2020-08-19 18:35:00|11360.6|11359.6|11355.8|11354.8|11362|11361|11341.2|11340.2|5766
1597862400000|2020-08-19 18:40:00|11357.3|11356.3|11351|11350|11362.1|11361.1|11343.6|11342.6|4593
1597862700000|2020-08-19 18:45:00|11350.8|11349.8|11364.6|11363.6|11369.6|11368.6|11350|11349|4379
1597863000000|2020-08-19 18:50:00|11364.8|11363.8|11376.3|11375.3|11377.6|11376.6|11363.5|11362.5|4648
1597863300000|2020-08-19 18:55:00|11377|11376|11376|11375|11388.6|11387.6|11375.6|11374.6|5890
1597863600000|2020-08-19 19:00:00|11376.1|11375.1|11364.3|11363.3|11379.2|11378.2|11360.3|11359.3|8723
1597863900000|2020-08-19 19:05:00|11364.1|11363.1|11370.6|11369.6|11374.6|11373.6|11361.5|11360.5|2583
1597864200000|2020-08-19 19:10:00|11371|11370|11363.1|11362.1|11378|11377|11361|11360|3413
1597864500000|2020-08-19 19:15:00|11362.8|11361.8|11356.6|11355.6|11370.1|11369.1|11355.1|11354.1|3386
1597864800000|2020-08-19 19:20:00|11357.6|11356.6|11347.8|11346.8|11361.6|11360.6|11346.7|11345.7|4326
1597865100000|2020-08-19 19:25:00|11348|11347|11346.1|11345.1|11362.8|11361.8|11340|11339|4664
1597865400000|2020-08-19 19:30:00|11346.7|11345.7|11346.6|11345.6|11355.1|11354.1|11343.6|11342.6|3619
1597865700000|2020-08-19 19:35:00|11346.5|11345.5|11339.3|11338.3|11352.5|11351.5|11337.3|11336.3|3365
1597866000000|2020-08-19 19:40:00|11339.6|11338.6|11352.3|11351.3|11355.6|11354.6|11332.2|11331.2|4893
1597866300000|2020-08-19 19:45:00|11352.6|11351.6|11317.8|11316.8|11353.3|11352.3|11314.8|11313.8|6454
1597866600000|2020-08-19 19:50:00|11314.6|11313.6|11315.1|11314.1|11326.5|11325.5|11304.5|11303.5|8080
1597866900000|2020-08-19 19:55:00|11315.3|11314.3|11324.3|11323.3|11330.8|11329.8|11310.8|11309.8|8044
1597867200000|2020-08-19 20:00:00|11323.9|11322.9|11328.4|11326.4|11329.4|11327.4|11317.4|11315.4|4222
1597867500000|2020-08-19 20:05:00|11328|11326|11335.4|11333.4|11339.5|11337.5|11326.4|11324.4|1781
1597867800000|2020-08-19 20:10:00|11334.9|11332.9|11339.3|11334.3|11341.5|11339.5|11333|11331|1745
1597868100000|2020-08-19 20:15:00|11338.7|11333.7|11336.3|11331.3|11339.8|11334.8|11336|11331|2
1597868400000|2020-08-19 20:20:00|11336.4|11331.4|11330.6|11325.6|11341.1|11336.1|11326.5|11321.5|0
1597868700000|2020-08-19 20:25:00|11328.9|11323.9|11332.2|11327.2|11333.2|11328.2|11328.9|11323.9|0
1597869000000|2020-08-19 20:30:00|11328.6|11326.6|11326.4|11324.4|11330.9|11328.9|11325.4|11323.4|543
1597869300000|2020-08-19 20:35:00|11325.4|11323.4|11324.1|11322.1|11327.4|11325.4|11323.4|11321.4|234
1597869600000|2020-08-19 20:40:00|11324.6|11322.6|11325.9|11323.9|11325.9|11323.9|11322.4|11320.4|239
1597869900000|2020-08-19 20:45:00|11326.1|11324.1|11328.9|11326.9|11329.6|11327.6|11325.1|11323.1|179
1597870200000|2020-08-19 20:50:00|11329.1|11327.1|11325.9|11323.9|11331.4|11329.4|11325.4|11323.4|294
1597870500000|2020-08-19 20:55:00|11326.1|11324.1|11329.1|11324.1|11329.1|11325.9|11323.6|11321.6|319
1597870800000|2020-08-19 21:00:00|11329.2|11324.2|11327.7|11322.7|11329.2|11324.2|11327.5|11322.5|0
1597871100000|2020-08-19 21:05:00|11327.8|11322.8|11329.6|11324.6|11329.6|11324.6|11327.4|11322.4|0
1597871400000|2020-08-19 21:10:00|11329.7|11324.7|11329.8|11324.8|11330.1|11325.1|11329.7|11324.7|0
1597871700000|2020-08-19 21:15:00|11329.9|11324.9|11331.1|11326.1|11332.3|11327.3|11329.9|11324.9|0
1597872000000|2020-08-19 21:20:00|11331|11326|11329.9|11324.9|11331.5|11326.5|11328.5|11323.5|0
1597872300000|2020-08-19 21:25:00|11330|11325|11328.6|11323.6|11330.6|11325.6|11328.3|11323.3|0
1597872600000|2020-08-19 21:30:00|11328.7|11323.7|11328.5|11323.5|11329.3|11324.3|11326.7|11321.7|0
1597872900000|2020-08-19 21:35:00|11328.8|11323.8|11329.7|11324.7|11330.1|11325.1|11327.6|11322.6|0
1597873200000|2020-08-19 21:40:00|11328.9|11323.9|11327.5|11322.5|11329.4|11324.4|11327.4|11322.4|0
1597873500000|2020-08-19 21:45:00|11328.8|11323.8|11328.7|11323.7|11328.8|11323.8|11327.6|11322.6|0
1597873800000|2020-08-19 21:50:00|11328.6|11323.6|11334.8|11329.8|11334.8|11329.8|11328.6|11323.6|0
1597874100000|2020-08-19 21:55:00|11334.6|11329.6|11335.8|11330.8|11335.8|11330.8|11333.1|11328.1|0
1597874400000|2020-08-19 22:00:00|11324.4|11322.4|11331.6|11329.6|11333.6|11331.6|11320.6|11318.6|575
1597874700000|2020-08-19 22:05:00|11332.5|11330.5|11332.1|11330.1|11332.5|11330.5|11328.1|11326.1|155
1597875000000|2020-08-19 22:10:00|11332.4|11330.4|11333|11331|11334|11332|11330.9|11328.9|117
1597875300000|2020-08-19 22:15:00|11333.4|11331.4|11334.9|11332.9|11335.4|11333.4|11333.4|11331.4|113
1597875600000|2020-08-19 22:20:00|11335.7|11333.7|11334.9|11332.9|11336|11334|11333.5|11331.5|107
1597875900000|2020-08-19 22:25:00|11334.7|11332.7|11330.4|11328.4|11335.5|11333.5|11328.2|11326.2|317
1597876200000|2020-08-19 22:30:00|11331.1|11329.1|11332.6|11330.6|11333|11331|11330.2|11328.2|87
1597876500000|2020-08-19 22:35:00|11332.5|11330.5|11333.4|11331.4|11334|11332|11331.5|11329.5|55
1597876800000|2020-08-19 22:40:00|11333.2|11331.2|11328.5|11326.5|11334|11332|11327.1|11325.1|225
1597877100000|2020-08-19 22:45:00|11328.4|11326.4|11330.1|11328.1|11330.1|11328.1|11325.1|11323.1|166
1597877400000|2020-08-19 22:50:00|11330|11328|11329.6|11327.6|11330|11328|11328.2|11326.2|55
1597877700000|2020-08-19 22:55:00|11329.5|11327.5|11323.6|11321.6|11329.9|11327.9|11323|11321|149
1597878000000|2020-08-19 23:00:00|11323.5|11321.5|11322.2|11320.2|11326.7|11324.7|11321.7|11319.7|180
1597878300000|2020-08-19 23:05:00|11322.1|11320.1|11320.1|11318.1|11323.1|11321.1|11317.5|11315.5|249
1597878600000|2020-08-19 23:10:00|11320|11318|11316.4|11314.4|11321.5|11319.5|11310.4|11308.4|403
1597878900000|2020-08-19 23:15:00|11316.2|11314.2|11317|11315|11319.7|11317.7|11312.4|11310.4|206
1597879200000|2020-08-19 23:20:00|11316.9|11314.9|11317.1|11315.1|11319|11317|11315.5|11313.5|96
1597879500000|2020-08-19 23:25:00|11316.9|11314.9|11309.7|11307.7|11316.9|11314.9|11309.2|11307.2|211
1597879800000|2020-08-19 23:30:00|11310.2|11308.2|11301|11299|11310.2|11308.2|11293.7|11291.7|1065
1597880100000|2020-08-19 23:35:00|11300.7|11298.7|11296.7|11294.7|11303.9|11301.9|11296.1|11294.1|413
1597880400000|2020-08-19 23:40:00|11296.9|11294.9|11298.1|11296.1|11300.5|11298.5|11295.9|11293.9|227
1597880700000|2020-08-19 23:45:00|11298.4|11296.4|11298.2|11296.2|11300.6|11298.6|11296.7|11294.7|257
1597881000000|2020-08-19 23:50:00|11298.1|11296.1|11295.9|11293.9|11298.1|11296.1|11289.6|11287.6|455
1597881300000|2020-08-19 23:55:00|11295.7|11293.7|11295.4|11293.4|11295.7|11293.7|11293.2|11291.2|223
1597881600000|2020-08-20 00:00:00|11295.5|11293.5|11295.4|11293.4|11296.1|11294.1|11289|11287|491
1597881900000|2020-08-20 00:05:00|11295.5|11293.5|11287.5|11285.5|11296.2|11294.2|11286.9|11284.9|337
1597882200000|2020-08-20 00:10:00|11287.9|11285.9|11290.5|11288.5|11293.5|11291.5|11284.7|11282.7|404
1597882500000|2020-08-20 00:15:00|11290.6|11288.6|11295.6|11293.6|11296.2|11294.2|11290.6|11288.6|335
1597882800000|2020-08-20 00:20:00|11295.7|11293.7|11294.1|11292.1|11295.7|11293.7|11293.9|11291.9|133
1597883100000|2020-08-20 00:25:00|11294.4|11292.4|11294.7|11292.7|11298.5|11296.5|11293.6|11291.6|325
1597883400000|2020-08-20 00:30:00|11294.6|11292.6|11305.6|11303.6|11305.9|11303.9|11292|11290|430
1597883700000|2020-08-20 00:35:00|11305|11303|11301.4|11299.4|11307.6|11305.6|11301.4|11299.4|312
1597884000000|2020-08-20 00:40:00|11301.2|11299.2|11298.9|11296.9|11304.6|11302.6|11297.6|11295.6|316
1597884300000|2020-08-20 00:45:00|11298.7|11296.7|11295.5|11293.5|11298.7|11296.7|11294.1|11292.1|331
1597884600000|2020-08-20 00:50:00|11295.4|11293.4|11292.5|11290.5|11302.6|11300.6|11292.5|11290.5|373
1597884900000|2020-08-20 00:55:00|11292.9|11290.9|11299|11297|11299.9|11297.9|11290|11288|288
1597885200000|2020-08-20 01:00:00|11299.1|11297.1|11293.7|11291.7|11299.9|11297.9|11291|11289|313
1597885500000|2020-08-20 01:05:00|11293.4|11291.4|11293.5|11291.5|11297.5|11295.5|11293.2|11291.2|143
1597885800000|2020-08-20 01:10:00|11293.2|11291.2|11276.6|11274.6|11294.1|11292.1|11271.7|11269.7|773
1597886100000|2020-08-20 01:15:00|11276.4|11274.4|11278.2|11276.2|11282.1|11280.1|11275|11273|469
1597886400000|2020-08-20 01:20:00|11278|11276|11269|11267|11280.9|11278.9|11268.7|11266.7|826
1597886700000|2020-08-20 01:25:00|11268.7|11266.7|11272.9|11270.9|11274.5|11272.5|11268.2|11266.2|398
1597887000000|2020-08-20 01:30:00|11272.6|11270.6|11270.2|11268.2|11274.1|11272.1|11268.5|11266.5|420
1597887300000|2020-08-20 01:35:00|11270|11268|11273.7|11271.7|11275.9|11273.9|11266.6|11264.6|595
1597887600000|2020-08-20 01:40:00|11273.5|11271.5|11270.5|11268.5|11273.6|11271.6|11268.6|11266.6|291
1597887900000|2020-08-20 01:45:00|11270.4|11268.4|11268.6|11266.6|11274.9|11272.9|11267.2|11265.2|419
1597888200000|2020-08-20 01:50:00|11268.5|11266.5|11268.2|11266.2|11269.1|11267.1|11263.4|11261.4|536
1597888500000|2020-08-20 01:55:00|11268.1|11266.1|11264.2|11262.2|11268.2|11266.2|11263|11261|411
1597888800000|2020-08-20 02:00:00|11264|11262|11266.9|11264.9|11267.7|11265.7|11259.6|11257.6|472
1597889100000|2020-08-20 02:05:00|11266.7|11264.7|11268|11266|11269.2|11267.2|11264.6|11262.6|283
1597889400000|2020-08-20 02:10:00|11267.6|11265.6|11269.1|11267.1|11270.5|11268.5|11265|11263|282
1597889700000|2020-08-20 02:15:00|11268.7|11266.7|11271.6|11269.6|11272.7|11270.7|11267.6|11265.6|319
1597890000000|2020-08-20 02:20:00|11271.4|11269.4|11268.6|11266.6|11271.9|11269.9|11268|11266|236
1597890300000|2020-08-20 02:25:00|11268.4|11266.4|11267.7|11265.7|11269.1|11267.1|11264.5|11262.5|268
1597890600000|2020-08-20 02:30:00|11267.9|11265.9|11246|11244|11268|11266|11240.9|11238.9|1523
1597890900000|2020-08-20 02:35:00|11246.1|11244.1|11241.2|11239.2|11248.4|11246.4|11240.4|11238.4|1008
1597891200000|2020-08-20 02:40:00|11241.1|11239.1|11230.7|11228.7|11242.2|11240.2|11227.2|11225.2|1245
1597891500000|2020-08-20 02:45:00|11230.2|11228.2|11239.2|11237.2|11240.2|11238.2|11228.2|11226.2|850
1597891800000|2020-08-20 02:50:00|11239.1|11237.1|11244.7|11242.7|11246.5|11244.5|11236.5|11234.5|572
1597892100000|2020-08-20 02:55:00|11244.5|11242.5|11248.2|11246.2|11250.2|11248.2|11243|11241|428
1597892400000|2020-08-20 03:00:00|11248|11246|11251.2|11249.2|11253.1|11251.1|11247.9|11245.9|468
1597892700000|2020-08-20 03:05:00|11251|11249|11248.2|11246.2|11251.7|11249.7|11247.7|11245.7|207
1597893000000|2020-08-20 03:10:00|11248|11246|11252.6|11250.6|11253.4|11251.4|11245.1|11243.1|451
1597893300000|2020-08-20 03:15:00|11252.4|11250.4|11249.2|11247.2|11254|11252|11248.1|11246.1|344
1597893600000|2020-08-20 03:20:00|11248.7|11246.7|11252.7|11250.7|11253.2|11251.2|11244.2|11242.2|411
1597893900000|2020-08-20 03:25:00|11253.1|11251.1|11256.2|11254.2|11257.6|11255.6|11251.9|11249.9|438
1597894200000|2020-08-20 03:30:00|11255.9|11253.9|11252.6|11250.6|11256.1|11254.1|11249.2|11247.2|330
1597894500000|2020-08-20 03:35:00|11253|11251|11250.6|11248.6|11253.4|11251.4|11249.4|11247.4|216
1597894800000|2020-08-20 03:40:00|11250.5|11248.5|11252.1|11250.1|11253.6|11251.6|11248.6|11246.6|142
1597895100000|2020-08-20 03:45:00|11252.2|11250.2|11252.1|11250.1|11253.9|11251.9|11251|11249|203
1597895400000|2020-08-20 03:50:00|11252.2|11250.2|11255|11253|11255.2|11253.2|11247.1|11245.1|311
1597895700000|2020-08-20 03:55:00|11255.1|11253.1|11262.6|11260.6|11265.9|11263.9|11255.1|11253.1|655
1597896000000|2020-08-20 04:00:00|11262.7|11260.7|11262.6|11260.6|11265|11263|11260.2|11258.2|249
1597896300000|2020-08-20 04:05:00|11262.7|11260.7|11266.6|11264.6|11267.2|11265.2|11262.7|11260.7|693
1597896600000|2020-08-20 04:10:00|11266.5|11264.5|11269|11267|11269.2|11267.2|11264.4|11262.4|542
1597896900000|2020-08-20 04:15:00|11269.1|11267.1|11267.4|11265.4|11271.9|11269.9|11267.1|11265.1|432
1597897200000|2020-08-20 04:20:00|11267.7|11265.7|11264.1|11262.1|11267.7|11265.7|11262.9|11260.9|129
1597897500000|2020-08-20 04:25:00|11264|11262|11267.5|11265.5|11270.4|11268.4|11263.9|11261.9|231
1597897800000|2020-08-20 04:30:00|11267.6|11265.6|11267.1|11265.1|11269.7|11267.7|11266|11264|196
1597898100000|2020-08-20 04:35:00|11266.9|11264.9|11264.2|11262.2|11267.2|11265.2|11263.7|11261.7|154
1597898400000|2020-08-20 04:40:00|11264.1|11262.1|11264.9|11262.9|11267.2|11265.2|11263.6|11261.6|98
1597898700000|2020-08-20 04:45:00|11265|11263|11262.7|11260.7|11265.9|11263.9|11262.1|11260.1|71
1597899000000|2020-08-20 04:50:00|11262.6|11260.6|11257|11255|11263|11261|11256.7|11254.7|205
1597899300000|2020-08-20 04:55:00|11257.7|11255.7|11258|11256|11262.9|11260.9|11256.4|11254.4|250
1597899600000|2020-08-20 05:00:00|11257.9|11255.9|11263|11261|11264.1|11262.1|11256.6|11254.6|198
1597899900000|2020-08-20 05:05:00|11263.1|11261.1|11273.2|11271.2|11273.6|11271.6|11262.9|11260.9|449
1597900200000|2020-08-20 05:10:00|11273.4|11271.4|11272.5|11270.5|11275.4|11273.4|11271.2|11269.2|353
1597900500000|2020-08-20 05:15:00|11272.6|11270.6|11279.9|11277.9|11281|11279|11271.4|11269.4|456
1597900800000|2020-08-20 05:20:00|11281.1|11279.1|11280.9|11278.9|11287.7|11285.7|11278.7|11276.7|669
1597901100000|2020-08-20 05:25:00|11281|11279|11280|11278|11283.6|11281.6|11278|11276|222
1597901400000|2020-08-20 05:30:00|11279.9|11277.9|11276.4|11274.4|11281.2|11279.2|11275.1|11273.1|224
1597901700000|2020-08-20 05:35:00|11276.6|11274.6|11276|11274|11278.7|11276.7|11274.6|11272.6|144
1597902000000|2020-08-20 05:40:00|11275.2|11273.2|11271|11269|11276.6|11274.6|11269.4|11267.4|373
1597902300000|2020-08-20 05:45:00|11271.1|11269.1|11276.5|11274.5|11278.9|11276.9|11271|11269|310
1597902600000|2020-08-20 05:50:00|11276.6|11274.6|11276.1|11274.1|11281|11279|11275.9|11273.9|151
1597902900000|2020-08-20 05:55:00|11276|11274|11274.6|11272.6|11277.1|11275.1|11269|11267|318
1597903200000|2020-08-20 06:00:00|11274.4|11272.4|11277.2|11275.2|11286.2|11284.2|11273.1|11271.1|523
1597903500000|2020-08-20 06:05:00|11277|11275|11281.1|11279.1|11285.4|11283.4|11277|11275|349
1597903800000|2020-08-20 06:10:00|11281.2|11279.2|11280.5|11278.5|11283.6|11281.6|11278|11276|230
1597904100000|2020-08-20 06:15:00|11280.6|11278.6|11284.4|11282.4|11284.5|11282.5|11278.4|11276.4|247
1597904400000|2020-08-20 06:20:00|11284.7|11282.7|11278.7|11276.7|11284.9|11282.9|11277.9|11275.9|273
1597904700000|2020-08-20 06:25:00|11279.2|11277.2|11278.6|11276.6|11280.9|11278.9|11275.4|11273.4|234
1597905000000|2020-08-20 06:30:00|11278.5|11276.5|11284|11282|11288.9|11286.9|11277.7|11275.7|640
1597905300000|2020-08-20 06:35:00|11283.5|11281.5|11282.7|11280.7|11289.2|11287.2|11281.9|11279.9|242
1597905600000|2020-08-20 06:40:00|11282.5|11280.5|11283.1|11281.1|11286|11284|11281.6|11279.6|224
1597905900000|2020-08-20 06:45:00|11283.2|11281.2|11267.6|11265.6|11283.9|11281.9|11266.4|11264.4|742
1597906200000|2020-08-20 06:50:00|11267|11265|11275.7|11273.7|11275.7|11273.7|11267|11265|570
1597906500000|2020-08-20 06:55:00|11276.2|11274.2|11274.5|11272.5|11276.6|11274.6|11271.2|11269.2|249
1597906800000|2020-08-20 07:00:00|11275.6|11273.6|11271.6|11269.6|11279|11277|11263.9|11261.9|914
1597907100000|2020-08-20 07:05:00|11271.4|11269.4|11283|11281|11285.5|11283.5|11268|11266|983
1597907400000|2020-08-20 07:10:00|11282.9|11280.9|11276.2|11274.2|11285.5|11283.5|11274.1|11272.1|566
1597907700000|2020-08-20 07:15:00|11276.1|11274.1|11277.5|11275.5|11280.7|11278.7|11274.6|11272.6|408
1597908000000|2020-08-20 07:20:00|11278.4|11276.4|11300.2|11298.2|11301.1|11299.1|11277.1|11275.1|1388
1597908300000|2020-08-20 07:25:00|11300.4|11298.4|11295.7|11293.7|11300.5|11298.5|11293.2|11291.2|468
1597908600000|2020-08-20 07:30:00|11295.5|11293.5|11296.7|11294.7|11299.7|11297.7|11293.2|11291.2|487
1597908900000|2020-08-20 07:35:00|11296.1|11294.1|11302.5|11300.5|11303.6|11301.6|11295.6|11293.6|548
1597909200000|2020-08-20 07:40:00|11302.6|11300.6|11301.5|11299.5|11305.1|11303.1|11299.5|11297.5|810
1597909500000|2020-08-20 07:45:00|11301.4|11299.4|11297.1|11295.1|11303.2|11301.2|11297|11295|512
1597909800000|2020-08-20 07:50:00|11297.2|11295.2|11300.1|11298.1|11301|11299|11294.9|11292.9|456
1597910100000|2020-08-20 07:55:00|11300.2|11298.2|11298.4|11296.4|11304.2|11302.2|11296.6|11294.6|561
1597910400000|2020-08-20 08:00:00|11298.5|11296.5|11299|11297|11300.1|11298.1|11296.2|11294.2|348
1597910700000|2020-08-20 08:05:00|11298.9|11296.9|11296.6|11294.6|11299.5|11297.5|11294.6|11292.6|478
1597911000000|2020-08-20 08:10:00|11296.7|11294.7|11291.2|11289.2|11298.6|11296.6|11290.5|11288.5|532
1597911300000|2020-08-20 08:15:00|11291.4|11289.4|11279.2|11277.2|11291.4|11289.4|11274.9|11272.9|1135
1597911600000|2020-08-20 08:20:00|11279.4|11277.4|11275.1|11273.1|11281.1|11279.1|11273.2|11271.2|877
1597911900000|2020-08-20 08:25:00|11275|11273|11272.2|11270.2|11275|11273|11266|11264|924
1597912200000|2020-08-20 08:30:00|11272.4|11270.4|11270|11268|11273.1|11271.1|11266.4|11264.4|484
1597912500000|2020-08-20 08:35:00|11269.9|11267.9|11278.1|11276.1|11281.1|11279.1|11267.1|11265.1|778
1597912800000|2020-08-20 08:40:00|11278|11276|11282.2|11280.2|11283.6|11281.6|11275.7|11273.7|380
1597913100000|2020-08-20 08:45:00|11282|11280|11286.7|11284.7|11288.1|11286.1|11280.7|11278.7|461
1597913400000|2020-08-20 08:50:00|11286.6|11284.6|11296|11294|11299.4|11297.4|11284.6|11282.6|847
1597913700000|2020-08-20 08:55:00|11295.9|11293.9|11298|11296|11303.5|11301.5|11293.5|11291.5|732
1597914000000|2020-08-20 09:00:00|11298.1|11296.1|11294.9|11292.9|11300.9|11298.9|11294.2|11292.2|510
1597914300000|2020-08-20 09:05:00|11295|11293|11298.2|11296.2|11299.7|11297.7|11295|11293|253
1597914600000|2020-08-20 09:10:00|11298.4|11296.4|11296.4|11294.4|11301.6|11299.6|11296|11294|451
1597914900000|2020-08-20 09:15:00|11296.5|11294.5|11294.2|11292.2|11297.9|11295.9|11293.4|11291.4|375
1597915200000|2020-08-20 09:20:00|11294|11292|11292.9|11290.9|11295.6|11293.6|11292.6|11290.6|218
1597915500000|2020-08-20 09:25:00|11292.7|11290.7|11298.4|11296.4|11298.7|11296.7|11291.5|11289.5|273
1597915800000|2020-08-20 09:30:00|11298.5|11296.5|11298.7|11296.7|11300.2|11298.2|11295.6|11293.6|347
1597916100000|2020-08-20 09:35:00|11298.9|11296.9|11300.2|11298.2|11300.6|11298.6|11296.2|11294.2|192
1597916400000|2020-08-20 09:40:00|11300|11298|11311.7|11309.7|11312|11310|11299.9|11297.9|653
1597916700000|2020-08-20 09:45:00|11311.9|11309.9|11315.9|11313.9|11316|11314|11308.1|11306.1|625
1597917000000|2020-08-20 09:50:00|11316|11314|11315.1|11313.1|11318.1|11316.1|11313.2|11311.2|425
1597917300000|2020-08-20 09:55:00|11315.2|11313.2|11316.2|11314.2|11321.6|11319.6|11315|11313|530
1597917600000|2020-08-20 10:00:00|11316.4|11314.4|11314|11312|11318.5|11316.5|11312.7|11310.7|466
1597917900000|2020-08-20 10:05:00|11314.1|11312.1|11320.6|11318.6|11320.7|11318.7|11313.6|11311.6|291
1597918200000|2020-08-20 10:10:00|11321.6|11319.6|11323.7|11321.7|11325.6|11323.6|11319.4|11317.4|587
1597918500000|2020-08-20 10:15:00|11323.6|11321.6|11326.9|11324.9|11328.1|11326.1|11323.6|11321.6|521
1597918800000|2020-08-20 10:20:00|11326.7|11324.7|11333.7|11331.7|11335.7|11333.7|11323.6|11321.6|901
1597919100000|2020-08-20 10:25:00|11333.4|11331.4|11331.9|11329.9|11336|11334|11331|11329|575
1597919400000|2020-08-20 10:30:00|11332.1|11330.1|11335.2|11333.2|11340.2|11338.2|11331.5|11329.5|544
1597919700000|2020-08-20 10:35:00|11335.4|11333.4|11332.5|11330.5|11335.4|11333.4|11332.2|11330.2|210
1597920000000|2020-08-20 10:40:00|11332.6|11330.6|11333.1|11331.1|11335|11333|11331.2|11329.2|364
1597920300000|2020-08-20 10:45:00|11333|11331|11328.6|11326.6|11333.9|11331.9|11327.4|11325.4|426
1597920600000|2020-08-20 10:50:00|11328.7|11326.7|11337.1|11335.1|11338.6|11336.6|11328.6|11326.6|496
1597920900000|2020-08-20 10:55:00|11336.7|11334.7|11337.9|11335.9|11342|11340|11334.5|11332.5|771
1597921200000|2020-08-20 11:00:00|11338.1|11336.1|11334.1|11332.1|11339.6|11337.6|11332.6|11330.6|652
1597921500000|2020-08-20 11:05:00|11333.9|11331.9|11327.9|11325.9|11334.6|11332.6|11327.7|11325.7|625
1597921800000|2020-08-20 11:10:00|11327.6|11325.6|11329.6|11327.6|11333.9|11331.9|11327.5|11325.5|432
1597922100000|2020-08-20 11:15:00|11329.7|11327.7|11322.1|11320.1|11330.9|11328.9|11321.9|11319.9|511
1597922400000|2020-08-20 11:20:00|11322|11320|11322.9|11320.9|11324.4|11322.4|11317.1|11315.1|880
1597922700000|2020-08-20 11:25:00|11323|11321|11321.5|11319.5|11324.1|11322.1|11320.9|11318.9|267
1597923000000|2020-08-20 11:30:00|11321.6|11319.6|11327.6|11325.6|11329|11327|11318.2|11316.2|616
1597923300000|2020-08-20 11:35:00|11327.9|11325.9|11326.6|11324.6|11336.2|11334.2|11325.1|11323.1|689
1597923600000|2020-08-20 11:40:00|11326.9|11324.9|11327.2|11325.2|11327.9|11325.9|11321.7|11319.7|542
1597923900000|2020-08-20 11:45:00|11327.4|11325.4|11326.2|11324.2|11333.1|11331.1|11326|11324|501
1597924200000|2020-08-20 11:50:00|11327|11325|11323.4|11321.4|11328.4|11326.4|11320.9|11318.9|614
1597924500000|2020-08-20 11:55:00|11323.6|11321.6|11328.9|11326.9|11330.6|11328.6|11323.6|11321.6|449
1597924800000|2020-08-20 12:00:00|11328.2|11326.2|11322.1|11320.1|11331.9|11329.9|11320.9|11318.9|767
1597925100000|2020-08-20 12:05:00|11322.2|11320.2|11323.6|11321.6|11327.4|11325.4|11317.5|11315.5|1071
1597925400000|2020-08-20 12:10:00|11323.9|11321.9|11318.5|11316.5|11326.4|11324.4|11318.4|11316.4|1055
1597925700000|2020-08-20 12:15:00|11318.7|11316.7|11312.1|11310.1|11320.4|11318.4|11311.9|11309.9|947
1597926000000|2020-08-20 12:20:00|11312|11310|11314.9|11312.9|11318.5|11316.5|11309.9|11307.9|759
1597926300000|2020-08-20 12:25:00|11315|11313|11322.7|11320.7|11323.1|11321.1|11314.9|11312.9|708
1597926600000|2020-08-20 12:30:00|11322.9|11320.9|11304.6|11302.6|11323.1|11321.1|11304.5|11302.5|1978
1597926900000|2020-08-20 12:35:00|11304.5|11302.5|11313.2|11311.2|11314|11312|11302.5|11300.5|1333
1597927200000|2020-08-20 12:40:00|11312.7|11310.7|11310.4|11308.4|11314.7|11312.7|11307.9|11305.9|857
1597927500000|2020-08-20 12:45:00|11309.9|11307.9|11313|11311|11317.6|11315.6|11308.4|11306.4|903
1597927800000|2020-08-20 12:50:00|11313.2|11311.2|11310.2|11308.2|11314.9|11312.9|11306.4|11304.4|565
1597928100000|2020-08-20 12:55:00|11310.1|11308.1|11309.1|11307.1|11313.6|11311.6|11308.4|11306.4|615
1597928400000|2020-08-20 13:00:00|11309.2|11307.2|11308.5|11306.5|11311|11309|11304.6|11302.6|905
1597928700000|2020-08-20 13:05:00|11308.4|11306.4|11299.1|11297.1|11308.6|11306.6|11298.5|11296.5|1231
1597929000000|2020-08-20 13:10:00|11298.9|11296.9|11291.9|11289.9|11302.9|11300.9|11291.6|11289.6|1461
1597929300000|2020-08-20 13:15:00|11291.6|11289.6|11297.1|11295.1|11300.1|11298.1|11291.6|11289.6|1510
1597929600000|2020-08-20 13:20:00|11296.7|11294.7|11295.1|11293.1|11299.9|11297.9|11294.4|11292.4|731
1597929900000|2020-08-20 13:25:00|11295|11293|11289.6|11287.6|11297.1|11295.1|11287.1|11285.1|1558
1597930200000|2020-08-20 13:30:00|11289.1|11288.1|11310.1|11309.1|11310.4|11309.4|11272.4|11271.4|13899
1597930500000|2020-08-20 13:35:00|11310.6|11309.6|11321.4|11320.4|11336.9|11335.9|11306.4|11305.4|11319
1597930800000|2020-08-20 13:40:00|11320|11319|11342.9|11341.9|11344.5|11343.5|11318.1|11317.1|9066
1597931100000|2020-08-20 13:45:00|11343.6|11342.6|11352.9|11351.9|11359.8|11358.8|11340.3|11339.3|8447
1597931400000|2020-08-20 13:50:00|11353.5|11352.5|11364.4|11363.4|11367|11366|11347.3|11346.3|6221
1597931700000|2020-08-20 13:55:00|11364.5|11363.5|11372.8|11371.8|11382.8|11381.8|11361.9|11360.9|8507
1597932000000|2020-08-20 14:00:00|11373.1|11372.1|11365.4|11364.4|11376.9|11375.9|11363|11362|5548
1597932300000|2020-08-20 14:05:00|11365.6|11364.6|11373.9|11372.9|11386.4|11385.4|11365.6|11364.6|7125
1597932600000|2020-08-20 14:10:00|11372.2|11371.2|11364.2|11363.2|11376.7|11375.7|11359.2|11358.2|4494
1597932900000|2020-08-20 14:15:00|11364|11363|11365.2|11364.2|11374.3|11373.3|11362.7|11361.7|4545
1597933200000|2020-08-20 14:20:00|11365|11364|11357.4|11356.4|11368.2|11367.2|11352.9|11351.9|5913
1597933500000|2020-08-20 14:25:00|11357.3|11356.3|11368.4|11367.4|11370.4|11369.4|11356.2|11355.2|4021
1597933800000|2020-08-20 14:30:00|11368.4|11367.4|11369.7|11368.7|11374.2|11373.2|11362.8|11361.8|4124
1597934100000|2020-08-20 14:35:00|11370.2|11369.2|11361.2|11360.2|11372.7|11371.7|11359.2|11358.2|3115
1597934400000|2020-08-20 14:40:00|11361.3|11360.3|11370.9|11369.9|11372|11371|11356.9|11355.9|3456
1597934700000|2020-08-20 14:45:00|11371|11370|11381.9|11380.9|11382.2|11381.2|11366.2|11365.2|3628
1597935000000|2020-08-20 14:50:00|11381.8|11380.8|11393.3|11392.3|11395.7|11394.7|11381.4|11380.4|5073
1597935300000|2020-08-20 14:55:00|11393.4|11392.4|11396.4|11395.4|11402.7|11401.7|11391.4|11390.4|4876
1597935600000|2020-08-20 15:00:00|11396.7|11395.7|11395|11394|11398.8|11397.8|11387.7|11386.7|3632
1597935900000|2020-08-20 15:05:00|11394.9|11393.9|11374.4|11373.4|11394.9|11393.9|11370.5|11369.5|5438
1597936200000|2020-08-20 15:10:00|11374.2|11373.2|11376.9|11375.9|11382.9|11381.9|11369.2|11368.2|3425
1597936500000|2020-08-20 15:15:00|11376.7|11375.7|11376.9|11375.9|11383.2|11382.2|11369|11368|2661
1597936800000|2020-08-20 15:20:00|11376.7|11375.7|11390.7|11389.7|11390.9|11389.9|11372.9|11371.9|2668
1597937100000|2020-08-20 15:25:00|11390.4|11389.4|11400.7|11399.7|11403|11402|11390.4|11389.4|3780
1597937400000|2020-08-20 15:30:00|11400.5|11399.5|11401.7|11400.7|11405|11404|11394.7|11393.7|3695
1597937700000|2020-08-20 15:35:00|11402|11401|11415.9|11414.9|11418.4|11417.4|11400.3|11399.3|5549
1597938000000|2020-08-20 15:40:00|11416|11415|11411.9|11410.9|11416.8|11415.8|11409.9|11408.9|2358
1597938300000|2020-08-20 15:45:00|11412.3|11411.3|11410.2|11409.2|11415.8|11414.8|11409|11408|1875
1597938600000|2020-08-20 15:50:00|11410.7|11409.7|11420.4|11419.4|11421.5|11420.5|11408.7|11407.7|3881
1597938900000|2020-08-20 15:55:00|11420.5|11419.5|11423.5|11422.5|11428|11427|11419.3|11418.3|3432
1597939200000|2020-08-20 16:00:00|11423.4|11422.4|11417.7|11416.7|11426.2|11425.2|11415|11414|3015
1597939500000|2020-08-20 16:05:00|11417.8|11416.8|11418.4|11417.4|11423.8|11422.8|11416.5|11415.5|1993
1597939800000|2020-08-20 16:10:00|11418.7|11417.7|11423.5|11422.5|11427.5|11426.5|11417.7|11416.7|1995
1597940100000|2020-08-20 16:15:00|11423.9|11422.9|11412.4|11411.4|11426.3|11425.3|11411.7|11410.7|2936
1597940400000|2020-08-20 16:20:00|11412.8|11411.8|11419.7|11418.7|11421.3|11420.3|11411.3|11410.3|2450
1597940700000|2020-08-20 16:25:00|11419.9|11418.9|11410.7|11409.7|11421.7|11420.7|11409.4|11408.4|1975
1597941000000|2020-08-20 16:30:00|11410.8|11409.8|11411|11410|11415.5|11414.5|11407.3|11406.3|2425
1597941300000|2020-08-20 16:35:00|11411.2|11410.2|11413.7|11412.7|11413.7|11412.7|11404.9|11403.9|1995
1597941600000|2020-08-20 16:40:00|11413.8|11412.8|11410.8|11409.8|11415.4|11414.4|11409.6|11408.6|1317
1597941900000|2020-08-20 16:45:00|11410.7|11409.7|11403.1|11402.1|11414.9|11413.9|11402.6|11401.6|2056
1597942200000|2020-08-20 16:50:00|11402.8|11401.8|11407.6|11406.6|11408.1|11407.1|11399.2|11398.2|1983
1597942500000|2020-08-20 16:55:00|11407.3|11406.3|11402.9|11401.9|11410.7|11409.7|11399.6|11398.6|1752
1597942800000|2020-08-20 17:00:00|11402.8|11401.8|11404.2|11403.2|11411.4|11410.4|11402.3|11401.3|1856
1597943100000|2020-08-20 17:05:00|11404.1|11403.1|11401.3|11400.3|11406.6|11405.6|11393.3|11392.3|2838
1597943400000|2020-08-20 17:10:00|11401.2|11400.2|11409.3|11408.3|11410.3|11409.3|11400.3|11399.3|1729
1597943700000|2020-08-20 17:15:00|11409.2|11408.2|11415.2|11414.2|11415.3|11414.3|11404.6|11403.6|2342
1597944000000|2020-08-20 17:20:00|11415.3|11414.3|11418.2|11417.2|11419.2|11418.2|11413.6|11412.6|1413
1597944300000|2020-08-20 17:25:00|11418.1|11417.1|11418.8|11417.8|11420.2|11419.2|11415.3|11414.3|1208
1597944600000|2020-08-20 17:30:00|11418.7|11417.7|11423.3|11422.3|11424.8|11423.8|11418.1|11417.1|2103
1597944900000|2020-08-20 17:35:00|11423.6|11422.6|11421.2|11420.2|11425.7|11424.7|11420.1|11419.1|1562
1597945200000|2020-08-20 17:40:00|11421.1|11420.1|11425.2|11424.2|11427.7|11426.7|11419.9|11418.9|1488
1597945500000|2020-08-20 17:45:00|11425.4|11424.4|11412.6|11411.6|11426.6|11425.6|11409.3|11408.3|2711
1597945800000|2020-08-20 17:50:00|11413.1|11412.1|11416.3|11415.3|11420.6|11419.6|11411.4|11410.4|1568
1597946100000|2020-08-20 17:55:00|11416.4|11415.4|11426.3|11425.3|11429.7|11428.7|11415.2|11414.2|2504
1597946400000|2020-08-20 18:00:00|11425.8|11424.8|11428.8|11427.8|11431.8|11430.8|11422.6|11421.6|2277
1597946700000|2020-08-20 18:05:00|11428.4|11427.4|11429.6|11428.6|11432.9|11431.9|11426.1|11425.1|1986
1597947000000|2020-08-20 18:10:00|11429.4|11428.4|11428.2|11427.2|11431.9|11430.9|11425.9|11424.9|1788
1597947300000|2020-08-20 18:15:00|11428.4|11427.4|11433.2|11432.2|11434.8|11433.8|11424.6|11423.6|2012
1597947600000|2020-08-20 18:20:00|11433.1|11432.1|11449.2|11448.2|11454.1|11453.1|11430.3|11429.3|8102
1597947900000|2020-08-20 18:25:00|11449.3|11448.3|11450.6|11449.6|11452.1|11451.1|11443.4|11442.4|2817
1597948200000|2020-08-20 18:30:00|11450.7|11449.7|11454.6|11453.6|11454.7|11453.7|11447.6|11446.6|1774
1597948500000|2020-08-20 18:35:00|11454.1|11453.1|11450.8|11449.8|11456.9|11455.9|11449.3|11448.3|1960
1597948800000|2020-08-20 18:40:00|11450.6|11449.6|11450.8|11449.8|11452.7|11451.7|11447.2|11446.2|1680
1597949100000|2020-08-20 18:45:00|11450.9|11449.9|11461.3|11460.3|11466.7|11465.7|11450.7|11449.7|3529
1597949400000|2020-08-20 18:50:00|11461.1|11460.1|11459.3|11458.3|11462.9|11461.9|11452.6|11451.6|2054
1597949700000|2020-08-20 18:55:00|11459.2|11458.2|11466.7|11465.7|11467.2|11466.2|11457.9|11456.9|2166
1597950000000|2020-08-20 19:00:00|11465.8|11464.8|11477.3|11476.3|11478.1|11477.1|11465.6|11464.6|4268
1597950300000|2020-08-20 19:05:00|11477.6|11476.6|11481.4|11480.4|11482.2|11481.2|11471.9|11470.9|3613
1597950600000|2020-08-20 19:10:00|11481.9|11480.9|11481.1|11480.1|11484.9|11483.9|11476.1|11475.1|3188
1597950900000|2020-08-20 19:15:00|11480.9|11479.9|11466.1|11465.1|11481.8|11480.8|11466.1|11465.1|2931
1597951200000|2020-08-20 19:20:00|11465.5|11464.5|11459.5|11458.5|11470.2|11469.2|11453.2|11452.2|4893
1597951500000|2020-08-20 19:25:00|11459.7|11458.7|11466.9|11465.9|11467|11466|11455|11454|3424
1597951800000|2020-08-20 19:30:00|11466.6|11465.6|11469.7|11468.7|11472.1|11471.1|11460.2|11459.2|4009
1597952100000|2020-08-20 19:35:00|11469.9|11468.9|11484|11483|11484.1|11483.1|11467.6|11466.6|4033
1597952400000|2020-08-20 19:40:00|11483.7|11482.7|11492.5|11491.5|11495.7|11494.7|11481.1|11480.1|5267
1597952700000|2020-08-20 19:45:00|11491.9|11490.9|11484.2|11483.2|11499.1|11498.1|11483.9|11482.9|5205
1597953000000|2020-08-20 19:50:00|11484.5|11483.5|11479|11478|11488.6|11487.6|11475.9|11474.9|7726
1597953300000|2020-08-20 19:55:00|11479.2|11478.2|11476.6|11475.6|11488.5|11487.5|11474.2|11473.2|8740
1597953600000|2020-08-20 20:00:00|11477.1|11475.1|11481.7|11479.7|11491.5|11489.5|11472|11470|4115
1597953900000|2020-08-20 20:05:00|11482|11480|11478.2|11476.2|11484.9|11482.9|11472.9|11470.9|1571
1597954200000|2020-08-20 20:10:00|11477.7|11475.7|11483.6|11478.6|11483.6|11480.5|11473.2|11471.2|2757
1597954500000|2020-08-20 20:15:00|11483.5|11478.5|11481|11476|11483.6|11478.6|11480.2|11475.2|2
1597954800000|2020-08-20 20:20:00|11480.9|11475.9|11480|11475|11480.9|11475.9|11480|11475|0
1597955100000|2020-08-20 20:25:00|11481.2|11476.2|11481.1|11476.1|11481.8|11476.8|11481|11476|0
1597955400000|2020-08-20 20:30:00|11481.3|11476.3|11487.5|11485.5|11487.7|11485.7|11478.2|11476.2|307
1597955700000|2020-08-20 20:35:00|11486.7|11484.7|11486.7|11484.7|11489|11487|11484.2|11482.2|187
1597956000000|2020-08-20 20:40:00|11486|11484|11486|11484|11488.2|11486.2|11483.7|11481.7|265
1597956300000|2020-08-20 20:45:00|11486.2|11484.2|11486.7|11484.7|11488|11486|11485|11483|317
1597956600000|2020-08-20 20:50:00|11487|11485|11489.7|11487.7|11489.7|11487.7|11485.5|11483.5|326
1597956900000|2020-08-20 20:55:00|11488.5|11486.5|11486.2|11481.2|11489.5|11487.5|11483.2|11481.2|308
1597957200000|2020-08-20 21:00:00|11485.3|11480.3|11488.5|11483.5|11491|11486|11485.3|11480.3|0
1597957500000|2020-08-20 21:05:00|11488.7|11483.7|11490|11485|11490.3|11485.3|11488.7|11483.7|0
1597957800000|2020-08-20 21:10:00|11489.4|11484.4|11489.5|11484.5|11490|11485|11488.8|11483.8|0
1597958100000|2020-08-20 21:15:00|11489.6|11484.6|11487.3|11482.3|11490.2|11485.2|11486.9|11481.9|0
1597958400000|2020-08-20 21:20:00|11488.2|11483.2|11490.6|11485.6|11490.6|11485.6|11488.2|11483.2|0
1597958700000|2020-08-20 21:25:00|11491|11486|11491.5|11486.5|11491.5|11486.5|11491|11486|0
1597959000000|2020-08-20 21:30:00|11491.4|11486.4|11490.2|11485.2|11491.4|11486.4|11489.3|11484.3|0
1597959300000|2020-08-20 21:35:00|11490.3|11485.3|11489.6|11484.6|11490.4|11485.4|11489.6|11484.6|0
1597959600000|2020-08-20 21:40:00|11489.9|11484.9|11488.6|11483.6|11489.9|11484.9|11488.6|11483.6|0
1597960200000|2020-08-20 21:50:00|11488.8|11483.8|11487.9|11482.9|11489.1|11484.1|11487.7|11482.7|0
1597960500000|2020-08-20 21:55:00|11487.8|11482.8|11487.3|11482.3|11489|11484|11486.6|11481.6|0
1597960800000|2020-08-20 22:00:00|11487.9|11482.9|11486.7|11484.7|11493|11491|11484.5|11482.5|373
1597961100000|2020-08-20 22:05:00|11486.5|11484.5|11488.5|11486.5|11489.5|11487.5|11486|11484|77
1597961400000|2020-08-20 22:10:00|11489.2|11487.2|11496|11494|11496.7|11494.7|11488.9|11486.9|389
1597961700000|2020-08-20 22:15:00|11495.9|11493.9|11494.5|11492.5|11497.7|11495.7|11494|11492|171
1597962000000|2020-08-20 22:20:00|11495|11493|11496.5|11494.5|11497.7|11495.7|11494.9|11492.9|145
1597962300000|2020-08-20 22:25:00|11496.4|11494.4|11496|11494|11497.4|11495.4|11495.5|11493.5|111
1597962600000|2020-08-20 22:30:00|11496.4|11494.4|11499.6|11497.6|11501.9|11499.9|11496.4|11494.4|411
1597962900000|2020-08-20 22:35:00|11499.5|11497.5|11498.2|11496.2|11499.9|11497.9|11496.7|11494.7|147
1597963200000|2020-08-20 22:40:00|11498|11496|11498.4|11496.4|11498.9|11496.9|11496.1|11494.1|121
1597963500000|2020-08-20 22:45:00|11498.2|11496.2|11496.1|11494.1|11498.2|11496.2|11495.6|11493.6|56
1597963800000|2020-08-20 22:50:00|11495.6|11493.6|11496.1|11494.1|11497.2|11495.2|11495.1|11493.1|80
1597964100000|2020-08-20 22:55:00|11496|11494|11495.1|11493.1|11496.1|11494.1|11494.1|11492.1|62
1597964400000|2020-08-20 23:00:00|11495.4|11493.4|11495.9|11493.9|11497.6|11495.6|11494.1|11492.1|122
1597964700000|2020-08-20 23:05:00|11495.5|11493.5|11495.7|11493.7|11496.2|11494.2|11494.6|11492.6|57
1597965000000|2020-08-20 23:10:00|11495.1|11493.1|11493.9|11491.9|11496.2|11494.2|11493.5|11491.5|134
1597965300000|2020-08-20 23:15:00|11493.2|11491.2|11498.4|11496.4|11498.4|11496.4|11492.7|11490.7|114
1597965600000|2020-08-20 23:20:00|11498.2|11496.2|11496.5|11494.5|11500.2|11498.2|11496|11494|157
1597965900000|2020-08-20 23:25:00|11496.6|11494.6|11499.4|11497.4|11500|11498|11496.4|11494.4|68
1597966200000|2020-08-20 23:30:00|11499.5|11497.5|11497.2|11495.2|11499.6|11497.6|11497|11495|56
1597966500000|2020-08-20 23:35:00|11497.1|11495.1|11498.4|11496.4|11498.4|11496.4|11496.2|11494.2|47
1597966800000|2020-08-20 23:40:00|11498.5|11496.5|11498.5|11496.5|11499.2|11497.2|11496.5|11494.5|123
1597967100000|2020-08-20 23:45:00|11499.2|11497.2|11500.2|11498.2|11500.2|11498.2|11497.1|11495.1|116
1597967400000|2020-08-20 23:50:00|11500.5|11498.5|11505|11503|11505.1|11503.1|11499.9|11497.9|451
1597967700000|2020-08-20 23:55:00|11505.2|11503.2|11502.7|11500.7|11505.2|11503.2|11502.1|11500.1|191
1597968000000|2020-08-21 00:00:00|11503|11501|11513.2|11511.2|11515.4|11513.4|11502.7|11500.7|788
1597968300000|2020-08-21 00:05:00|11513.7|11511.7|11509.6|11507.6|11515.2|11513.2|11509|11507|456
1597968600000|2020-08-21 00:10:00|11509.7|11507.7|11511.4|11509.4|11514|11512|11509.6|11507.6|274
1597968900000|2020-08-21 00:15:00|11511.1|11509.1|11516.9|11514.9|11517|11515|11510.2|11508.2|416
1597969200000|2020-08-21 00:20:00|11517|11515|11513.2|11511.2|11518.4|11516.4|11512.4|11510.4|417
1597969500000|2020-08-21 00:25:00|11513.4|11511.4|11519.2|11517.2|11520.5|11518.5|11513.4|11511.4|332
1597969800000|2020-08-21 00:30:00|11519|11517|11514.7|11512.7|11519.5|11517.5|11514.4|11512.4|427
1597970100000|2020-08-21 00:35:00|11515|11513|11515.4|11513.4|11516.1|11514.1|11512.2|11510.2|339
1597970400000|2020-08-21 00:40:00|11515.5|11513.5|11513.2|11511.2|11515.7|11513.7|11512.7|11510.7|255
1597970700000|2020-08-21 00:45:00|11513.1|11511.1|11508.9|11506.9|11516.2|11514.2|11508.9|11506.9|391
1597971000000|2020-08-21 00:50:00|11508.7|11506.7|11512.7|11510.7|11513|11511|11507.7|11505.7|347
1597971300000|2020-08-21 00:55:00|11512.9|11510.9|11520.9|11518.9|11521.1|11519.1|11512.7|11510.7|414
1597971600000|2020-08-21 01:00:00|11521.2|11519.2|11518.6|11516.6|11527.1|11525.1|11518.5|11516.5|768
1597971900000|2020-08-21 01:05:00|11518.7|11516.7|11513.7|11511.7|11526.1|11524.1|11513.7|11511.7|460
1597972200000|2020-08-21 01:10:00|11514|11512|11514.1|11512.1|11517.6|11515.6|11511.7|11509.7|451
1597972500000|2020-08-21 01:15:00|11514|11512|11518|11516|11519.6|11517.6|11513.9|11511.9|253
1597972800000|2020-08-21 01:20:00|11518.7|11516.7|11511|11509|11520|11518|11508.7|11506.7|626
1597973100000|2020-08-21 01:25:00|11511.1|11509.1|11510.2|11508.2|11513.4|11511.4|11508.1|11506.1|410
1597973400000|2020-08-21 01:30:00|11510.5|11508.5|11505.6|11503.6|11511|11509|11504.6|11502.6|676
1597973700000|2020-08-21 01:35:00|11505.5|11503.5|11506.1|11504.1|11508.9|11506.9|11499.4|11497.4|792
1597974000000|2020-08-21 01:40:00|11506|11504|11509|11507|11511|11509|11504.1|11502.1|310
1597974300000|2020-08-21 01:45:00|11508.6|11506.6|11501.2|11499.2|11512.5|11510.5|11498.6|11496.6|451
1597974600000|2020-08-21 01:50:00|11501.4|11499.4|11507.5|11505.5|11507.5|11505.5|11499.4|11497.4|404
1597974900000|2020-08-21 01:55:00|11507.4|11505.4|11504.5|11502.5|11507.4|11505.4|11502|11500|158
1597975200000|2020-08-21 02:00:00|11504.6|11502.6|11507.4|11505.4|11508.4|11506.4|11500.4|11498.4|254
1597975500000|2020-08-21 02:05:00|11507.5|11505.5|11505.1|11503.1|11508.5|11506.5|11502.2|11500.2|193
1597975800000|2020-08-21 02:10:00|11505|11503|11499.7|11497.7|11505.1|11503.1|11497.2|11495.2|214
1597976100000|2020-08-21 02:15:00|11499.5|11497.5|11498.2|11496.2|11501.5|11499.5|11496.4|11494.4|207
1597976400000|2020-08-21 02:20:00|11498.1|11496.1|11499.5|11497.5|11501.1|11499.1|11496.1|11494.1|142
1597976700000|2020-08-21 02:25:00|11499.4|11497.4|11500|11498|11501.1|11499.1|11496|11494|96
1597977000000|2020-08-21 02:30:00|11500.1|11498.1|11501.1|11499.1|11502|11500|11497.6|11495.6|208
1597977300000|2020-08-21 02:35:00|11501.5|11499.5|11499.1|11497.1|11501.7|11499.7|11498|11496|93
1597977600000|2020-08-21 02:40:00|11499|11497|11500.9|11498.9|11501.5|11499.5|11497.6|11495.6|120
1597977900000|2020-08-21 02:45:00|11501|11499|11499|11497|11501.7|11499.7|11497.7|11495.7|86
1597978200000|2020-08-21 02:50:00|11499.1|11497.1|11504.9|11502.9|11506.1|11504.1|11498.2|11496.2|190
1597978500000|2020-08-21 02:55:00|11505.1|11503.1|11506|11504|11507.9|11505.9|11503.6|11501.6|197
1597978800000|2020-08-21 03:00:00|11505.9|11503.9|11504.7|11502.7|11507.1|11505.1|11504.4|11502.4|116
1597979100000|2020-08-21 03:05:00|11505|11503|11509.5|11507.5|11510.1|11508.1|11505|11503|197
1597979400000|2020-08-21 03:10:00|11509.4|11507.4|11508.1|11506.1|11510.2|11508.2|11506|11504|130
1597979700000|2020-08-21 03:15:00|11508.4|11506.4|11510.2|11508.2|11510.5|11508.5|11505.5|11503.5|144
1597980000000|2020-08-21 03:20:00|11510.4|11508.4|11514|11512|11514|11512|11509.1|11507.1|252
1597980300000|2020-08-21 03:25:00|11514.1|11512.1|11512.5|11510.5|11515|11513|11512.2|11510.2|187
1597980600000|2020-08-21 03:30:00|11512.9|11510.9|11513.4|11511.4|11515|11513|11511.6|11509.6|141
1597980900000|2020-08-21 03:35:00|11513.5|11511.5|11511.7|11509.7|11514.5|11512.5|11511.6|11509.6|92
1597981200000|2020-08-21 03:40:00|11511.6|11509.6|11509.9|11507.9|11511.9|11509.9|11507.4|11505.4|141
1597981500000|2020-08-21 03:45:00|11510|11508|11508.9|11506.9|11511|11509|11507.5|11505.5|52
1597981800000|2020-08-21 03:50:00|11508.7|11506.7|11508.1|11506.1|11508.9|11506.9|11504.6|11502.6|164
1597982100000|2020-08-21 03:55:00|11508|11506|11507.6|11505.6|11508|11506|11506|11504|77
1597982400000|2020-08-21 04:00:00|11507.5|11505.5|11514.6|11512.6|11515.2|11513.2|11507|11505|278
1597982700000|2020-08-21 04:05:00|11514.5|11512.5|11512.2|11510.2|11516.5|11514.5|11512.1|11510.1|127
1597983000000|2020-08-21 04:10:00|11512.4|11510.4|11513.1|11511.1|11514|11512|11510.1|11508.1|100
1597983300000|2020-08-21 04:15:00|11513.2|11511.2|11511.2|11509.2|11513.7|11511.7|11510.4|11508.4|59
1597983600000|2020-08-21 04:20:00|11511.1|11509.1|11510.6|11508.6|11512.4|11510.4|11510.1|11508.1|39
1597983900000|2020-08-21 04:25:00|11510.9|11508.9|11509.2|11507.2|11511.1|11509.1|11504.9|11502.9|206
1597984200000|2020-08-21 04:30:00|11509.4|11507.4|11510.4|11508.4|11511.5|11509.5|11507.9|11505.9|82
1597984500000|2020-08-21 04:35:00|11510.2|11508.2|11506.6|11504.6|11510.2|11508.2|11506.6|11504.6|99
1597984800000|2020-08-21 04:40:00|11506.4|11504.4|11507.9|11505.9|11509|11507|11503.6|11501.6|213
1597985100000|2020-08-21 04:45:00|11508|11506|11508.6|11506.6|11509.2|11507.2|11507.4|11505.4|114
1597985400000|2020-08-21 04:50:00|11508.5|11506.5|11508.6|11506.6|11510.7|11508.7|11507.5|11505.5|130
1597985700000|2020-08-21 04:55:00|11508.9|11506.9|11509.7|11507.7|11510.7|11508.7|11508.7|11506.7|62
1597986000000|2020-08-21 05:00:00|11509.6|11507.6|11510.7|11508.7|11512.2|11510.2|11505.9|11503.9|207
1597986300000|2020-08-21 05:05:00|11510.9|11508.9|11507.6|11505.6|11512.7|11510.7|11507.6|11505.6|142
1597986600000|2020-08-21 05:10:00|11507.5|11505.5|11507|11505|11509.7|11507.7|11505.7|11503.7|138
1597986900000|2020-08-21 05:15:00|11506.7|11504.7|11507.6|11505.6|11509.7|11507.7|11506.5|11504.5|86
1597987200000|2020-08-21 05:20:00|11507.7|11505.7|11505.6|11503.6|11508|11506|11504.9|11502.9|111
1597987500000|2020-08-21 05:25:00|11505.5|11503.5|11505.6|11503.6|11507|11505|11503.6|11501.6|140
1597987800000|2020-08-21 05:30:00|11506|11504|11503.9|11501.9|11506.4|11504.4|11501.5|11499.5|161
1597988100000|2020-08-21 05:35:00|11504|11502|11501.6|11499.6|11504.2|11502.2|11501.5|11499.5|91
1597988400000|2020-08-21 05:40:00|11501.5|11499.5|11499.2|11497.2|11502.6|11500.6|11499.1|11497.1|153
1597988700000|2020-08-21 05:45:00|11499.1|11497.1|11501.7|11499.7|11501.7|11499.7|11497.5|11495.5|156
1597989000000|2020-08-21 05:50:00|11502|11500|11501.6|11499.6|11502.4|11500.4|11499.4|11497.4|95
1597989300000|2020-08-21 05:55:00|11501.7|11499.7|11503.4|11501.4|11504.1|11502.1|11500.9|11498.9|102
1597989600000|2020-08-21 06:00:00|11503|11501|11498.6|11496.6|11505.7|11503.7|11496.1|11494.1|393
1597989900000|2020-08-21 06:05:00|11498.5|11496.5|11499.7|11497.7|11501.6|11499.6|11498.2|11496.2|222
1597990200000|2020-08-21 06:10:00|11499.6|11497.6|11503.6|11501.6|11503.6|11501.6|11498.6|11496.6|153
1597990500000|2020-08-21 06:15:00|11503|11501|11507.5|11505.5|11507.5|11505.5|11501|11499|195
1597990800000|2020-08-21 06:20:00|11507.6|11505.6|11508.6|11506.6|11509.9|11507.9|11505.9|11503.9|193
1597991100000|2020-08-21 06:25:00|11508.4|11506.4|11501.9|11499.9|11510|11508|11501.4|11499.4|198
1597991400000|2020-08-21 06:30:00|11501.7|11499.7|11500.6|11498.6|11502.5|11500.5|11499.6|11497.6|257
1597991700000|2020-08-21 06:35:00|11500.1|11498.1|11506.2|11504.2|11507|11505|11499.1|11497.1|176
1597992000000|2020-08-21 06:40:00|11506.4|11504.4|11506.9|11504.9|11509.2|11507.2|11506.2|11504.2|152
1597992300000|2020-08-21 06:45:00|11507|11505|11508.4|11506.4|11508.4|11506.4|11502.1|11500.1|191
1597992600000|2020-08-21 06:50:00|11508.5|11506.5|11509|11507|11509.6|11507.6|11507.4|11505.4|133
1597992900000|2020-08-21 06:55:00|11509.4|11507.4|11507.2|11505.2|11510.4|11508.4|11506.5|11504.5|158
1597993200000|2020-08-21 07:00:00|11507.1|11505.1|11501.1|11499.1|11509.4|11507.4|11500.2|11498.2|552
1597993500000|2020-08-21 07:05:00|11500.9|11498.9|11498.4|11496.4|11507.2|11505.2|11496.1|11494.1|493
1597993800000|2020-08-21 07:10:00|11498.6|11496.6|11493.9|11491.9|11499.2|11497.2|11490.2|11488.2|766
1597994100000|2020-08-21 07:15:00|11486.1|11484.1|11477.9|11475.9|11487|11485|11471.9|11469.9|2158
1597994400000|2020-08-21 07:20:00|11477.7|11475.7|11478.9|11476.9|11479.6|11477.6|11469.1|11467.1|823
1597994700000|2020-08-21 07:25:00|11479|11477|11480.6|11478.6|11481.1|11479.1|11476.1|11474.1|359
1597995000000|2020-08-21 07:30:00|11480.7|11478.7|11474.9|11472.9|11488.4|11486.4|11474.5|11472.5|871
1597995300000|2020-08-21 07:35:00|11474.7|11472.7|11480.2|11478.2|11485.5|11483.5|11472|11470|570
1597995600000|2020-08-21 07:40:00|11480.4|11478.4|11477.1|11475.1|11481|11479|11472.7|11470.7|467
1597995900000|2020-08-21 07:45:00|11477|11475|11482.2|11480.2|11485.4|11483.4|11475.7|11473.7|394
1597996200000|2020-08-21 07:50:00|11482.4|11480.4|11486.1|11484.1|11487.2|11485.2|11481.9|11479.9|550
1597996500000|2020-08-21 07:55:00|11486|11484|11489|11487|11493.1|11491.1|11485.4|11483.4|522
1597996800000|2020-08-21 08:00:00|11489.1|11487.1|11480.6|11478.6|11489.5|11487.5|11478.2|11476.2|638
1597997100000|2020-08-21 08:05:00|11480.7|11478.7|11481.1|11479.1|11486.4|11484.4|11478.6|11476.6|503
1597997400000|2020-08-21 08:10:00|11481|11479|11477.6|11475.6|11485.5|11483.5|11476.7|11474.7|515
1597997700000|2020-08-21 08:15:00|11477.5|11475.5|11485.4|11483.4|11488|11486|11477.5|11475.5|552
1597998000000|2020-08-21 08:20:00|11485.5|11483.5|11479.5|11477.5|11486.1|11484.1|11477.7|11475.7|478
1597998300000|2020-08-21 08:25:00|11479.4|11477.4|11474.2|11472.2|11483.5|11481.5|11473.5|11471.5|776
1597998600000|2020-08-21 08:30:00|11474|11472|11474.2|11472.2|11477.7|11475.7|11464.5|11462.5|1005
1597998900000|2020-08-21 08:35:00|11474.1|11472.1|11475|11473|11477.2|11475.2|11470.5|11468.5|653
1597999200000|2020-08-21 08:40:00|11474.6|11472.6|11471.6|11469.6|11474.7|11472.7|11468.4|11466.4|388
1597999500000|2020-08-21 08:45:00|11471.2|11469.2|11469.5|11467.5|11478|11476|11468|11466|652
1597999800000|2020-08-21 08:50:00|11469.6|11467.6|11475.2|11473.2|11476|11474|11467.2|11465.2|452
1598000100000|2020-08-21 08:55:00|11475.1|11473.1|11480.7|11478.7|11481.6|11479.6|11473.7|11471.7|473
1598000400000|2020-08-21 09:00:00|11480.9|11478.9|11483|11481|11484.7|11482.7|11474.7|11472.7|542
1598000700000|2020-08-21 09:05:00|11483.4|11481.4|11484.7|11482.7|11486.4|11484.4|11482|11480|307
1598001000000|2020-08-21 09:10:00|11484.6|11482.6|11483.5|11481.5|11486.5|11484.5|11482.7|11480.7|403
1598001300000|2020-08-21 09:15:00|11483.4|11481.4|11487.1|11485.1|11487.5|11485.5|11478.6|11476.6|390
1598001600000|2020-08-21 09:20:00|11487.2|11485.2|11487.7|11485.7|11489.1|11487.1|11485.6|11483.6|218
1598001900000|2020-08-21 09:25:00|11487.9|11485.9|11487.7|11485.7|11490.2|11488.2|11486.6|11484.6|322
1598002200000|2020-08-21 09:30:00|11487.9|11485.9|11485.9|11483.9|11488.5|11486.5|11482.5|11480.5|238
1598002500000|2020-08-21 09:35:00|11485.6|11483.6|11487.2|11485.2|11489.5|11487.5|11485.2|11483.2|277
1598002800000|2020-08-21 09:40:00|11487.6|11485.6|11487.4|11485.4|11489.5|11487.5|11484|11482|313
1598003100000|2020-08-21 09:45:00|11487|11485|11496.6|11494.6|11498.9|11496.9|11485.6|11483.6|782
1598003400000|2020-08-21 09:50:00|11496.5|11494.5|11494.4|11492.4|11497.2|11495.2|11493.6|11491.6|599
1598003700000|2020-08-21 09:55:00|11494.2|11492.2|11495.2|11493.2|11497.4|11495.4|11494|11492|259
1598004000000|2020-08-21 10:00:00|11495.1|11493.1|11493.6|11491.6|11495.5|11493.5|11490.5|11488.5|521
1598004300000|2020-08-21 10:05:00|11493.7|11491.7|11488.4|11486.4|11496.2|11494.2|11486.9|11484.9|405
1598004600000|2020-08-21 10:10:00|11488.2|11486.2|11489.7|11487.7|11489.7|11487.7|11482.2|11480.2|570
1598004900000|2020-08-21 10:15:00|11489.5|11487.5|11481.9|11479.9|11491.2|11489.2|11480.6|11478.6|534
1598005200000|2020-08-21 10:20:00|11481.7|11479.7|11478.6|11476.6|11482.7|11480.7|11477.6|11475.6|552
1598005500000|2020-08-21 10:25:00|11478.7|11476.7|11478.1|11476.1|11480|11478|11476.2|11474.2|423
1598005800000|2020-08-21 10:30:00|11478|11476|11471|11469|11480.4|11478.4|11471|11469|472
1598006100000|2020-08-21 10:35:00|11471.1|11469.1|11470.7|11468.7|11475.7|11473.7|11469.5|11467.5|424
1598006400000|2020-08-21 10:40:00|11470.6|11468.6|11469.1|11467.1|11472.5|11470.5|11466.2|11464.2|508
1598006700000|2020-08-21 10:45:00|11469.2|11467.2|11453.2|11451.2|11471.2|11469.2|11452.9|11450.9|1169
1598007000000|2020-08-21 10:50:00|11453.1|11451.1|11459.4|11457.4|11459.4|11457.4|11449|11447|925
1598007300000|2020-08-21 10:55:00|11459.5|11457.5|11465.2|11463.2|11465.5|11463.5|11457.9|11455.9|725
1598007600000|2020-08-21 11:00:00|11465.9|11463.9|11471.9|11469.9|11475.1|11473.1|11465.2|11463.2|961
1598007900000|2020-08-21 11:05:00|11472|11470|11469.9|11467.9|11472.6|11470.6|11466.5|11464.5|368
1598008200000|2020-08-21 11:10:00|11470.7|11468.7|11475.1|11473.1|11476.7|11474.7|11468.2|11466.2|519
1598008500000|2020-08-21 11:15:00|11475.2|11473.2|11472.2|11470.2|11476.1|11474.1|11469|11467|405
1598008800000|2020-08-21 11:20:00|11472.1|11470.1|11467.6|11465.6|11472.4|11470.4|11465|11463|661
1598009100000|2020-08-21 11:25:00|11467.5|11465.5|11469.7|11467.7|11469.9|11467.9|11464.5|11462.5|415
1598009400000|2020-08-21 11:30:00|11469.6|11467.6|11467.5|11465.5|11473|11471|11465.2|11463.2|474
1598009700000|2020-08-21 11:35:00|11467.4|11465.4|11456.5|11454.5|11467.6|11465.6|11454.9|11452.9|1006
1598010000000|2020-08-21 11:40:00|11456.2|11454.2|11463.5|11461.5|11466|11464|11454.6|11452.6|786
1598010300000|2020-08-21 11:45:00|11463.4|11461.4|11446.4|11444.4|11463.4|11461.4|11445.9|11443.9|1515
1598010600000|2020-08-21 11:50:00|11446.9|11444.9|11448.4|11446.4|11451.6|11449.6|11441.9|11439.9|1400
1598010900000|2020-08-21 11:55:00|11448.5|11446.5|11435.5|11433.5|11449.1|11447.1|11431.6|11429.6|2331
1598011200000|2020-08-21 12:00:00|11436.5|11434.5|11415.7|11413.7|11437.2|11435.2|11411.9|11409.9|4193
1598011500000|2020-08-21 12:05:00|11415.2|11413.2|11422.2|11420.2|11428.4|11426.4|11412.2|11410.2|1920
1598011800000|2020-08-21 12:10:00|11422.5|11420.5|11423.2|11421.2|11424.1|11422.1|11410.5|11408.5|2410
1598012100000|2020-08-21 12:15:00|11423.4|11421.4|11431.5|11429.5|11432.2|11430.2|11420|11418|1743
1598012400000|2020-08-21 12:20:00|11431.2|11429.2|11434.9|11432.9|11436|11434|11426.6|11424.6|1412
1598012700000|2020-08-21 12:25:00|11435.1|11433.1|11441|11439|11442.7|11440.7|11433|11431|1363
1598013000000|2020-08-21 12:30:00|11440.9|11438.9|11448|11446|11452.5|11450.5|11436.1|11434.1|1757
1598013300000|2020-08-21 12:35:00|11447.6|11445.6|11456.5|11454.5|11457.7|11455.7|11447.5|11445.5|1309
1598013600000|2020-08-21 12:40:00|11456.6|11454.6|11464.2|11462.2|11464.6|11462.6|11454|11452|1840
1598013900000|2020-08-21 12:45:00|11464|11462|11464.5|11462.5|11467.2|11465.2|11457.2|11455.2|1673
1598014200000|2020-08-21 12:50:00|11464.4|11462.4|11470|11468|11470.5|11468.5|11460.5|11458.5|2052
1598014500000|2020-08-21 12:55:00|11469.5|11467.5|11467.5|11465.5|11472.7|11470.7|11465|11463|2589
1598014800000|2020-08-21 13:00:00|11467.4|11465.4|11457.6|11455.6|11467.4|11465.4|11453|11451|2278
1598015100000|2020-08-21 13:05:00|11457.9|11455.9|11470.2|11468.2|11471.1|11469.1|11457.7|11455.7|2720
1598015400000|2020-08-21 13:10:00|11470.4|11468.4|11478.5|11476.5|11485.7|11483.7|11469.9|11467.9|3364
1598015700000|2020-08-21 13:15:00|11478.7|11476.7|11484.2|11482.2|11495|11493|11477.7|11475.7|2501
1598016000000|2020-08-21 13:20:00|11484.5|11482.5|11491.7|11489.7|11497.2|11495.2|11480.6|11478.6|2142
1598016300000|2020-08-21 13:25:00|11491.6|11489.6|11486|11484|11502.4|11500.4|11485.5|11483.5|5498
1598016600000|2020-08-21 13:30:00|11485.7|11483.7|11478.6|11477.6|11491.7|11490.7|11469|11468|15103
1598016900000|2020-08-21 13:35:00|11478.5|11477.5|11466.2|11465.2|11484.6|11483.6|11462.5|11461.5|11716
1598017200000|2020-08-21 13:40:00|11466.9|11465.9|11488.7|11487.7|11492.9|11491.9|11458.2|11457.2|10006
1598017500000|2020-08-21 13:45:00|11488.1|11487.1|11494.7|11493.7|11507.1|11506.1|11486.5|11485.5|8352
1598017800000|2020-08-21 13:50:00|11495|11494|11486.2|11485.2|11497.2|11496.2|11472|11471|7136
1598018100000|2020-08-21 13:55:00|11486|11485|11497|11496|11502.4|11501.4|11480.2|11479.2|4244
1598018400000|2020-08-21 14:00:00|11497.5|11496.5|11482.5|11481.5|11503|11502|11477|11476|5983
1598018700000|2020-08-21 14:05:00|11482.2|11481.2|11489|11488|11496.5|11495.5|11471|11470|5676
1598019000000|2020-08-21 14:10:00|11489.2|11488.2|11479.1|11478.1|11491.2|11490.2|11475|11474|5083
1598019300000|2020-08-21 14:15:00|11479|11478|11499.2|11498.2|11502.5|11501.5|11478.6|11477.6|4593
1598019600000|2020-08-21 14:20:00|11499.4|11498.4|11506.1|11505.1|11506.7|11505.7|11489|11488|4617
1598019900000|2020-08-21 14:25:00|11506.2|11505.2|11526.4|11525.4|11530.7|11529.7|11505.5|11504.5|6665
1598020200000|2020-08-21 14:30:00|11526.7|11525.7|11542.5|11541.5|11548.5|11547.5|11526.6|11525.6|6272
1598020500000|2020-08-21 14:35:00|11542.2|11541.2|11540|11539|11545|11544|11532.2|11531.2|4701
1598020800000|2020-08-21 14:40:00|11539.7|11538.7|11534.9|11533.9|11540.6|11539.6|11531.5|11530.5|3457
1598021100000|2020-08-21 14:45:00|11535.2|11534.2|11541.5|11540.5|11550.2|11549.2|11535|11534|4430
1598021400000|2020-08-21 14:50:00|11541.6|11540.6|11550.5|11549.5|11551|11550|11539.1|11538.1|4431
1598021700000|2020-08-21 14:55:00|11550.7|11549.7|11548.5|11547.5|11560.5|11559.5|11546|11545|5589
1598022000000|2020-08-21 15:00:00|11548.1|11547.1|11526.5|11525.5|11552.2|11551.2|11524.5|11523.5|6666
1598022300000|2020-08-21 15:05:00|11526.2|11525.2|11520.7|11519.7|11536.4|11535.4|11518.1|11517.1|4937
1598022600000|2020-08-21 15:10:00|11520.4|11519.4|11518.1|11517.1|11531.7|11530.7|11513.5|11512.5|4411
1598022900000|2020-08-21 15:15:00|11518.2|11517.2|11518.9|11517.9|11528.2|11527.2|11514.5|11513.5|4121
1598023200000|2020-08-21 15:20:00|11519|11518|11540.9|11539.9|11542|11541|11517.6|11516.6|3949
1598023500000|2020-08-21 15:25:00|11540.6|11539.6|11540|11539|11542.1|11541.1|11534.5|11533.5|2461
1598023800000|2020-08-21 15:30:00|11541.2|11540.2|11516.2|11515.2|11542.4|11541.4|11513|11512|3684
1598024100000|2020-08-21 15:35:00|11516.5|11515.5|11514.7|11513.7|11520.2|11519.2|11508.9|11507.9|4714
1598024400000|2020-08-21 15:40:00|11514.9|11513.9|11507.5|11506.5|11519.4|11518.4|11504|11503|3847
1598024700000|2020-08-21 15:45:00|11507.4|11506.4|11517.2|11516.2|11522.1|11521.1|11505.7|11504.7|3367
1598025000000|2020-08-21 15:50:00|11517.6|11516.6|11509.7|11508.7|11520.9|11519.9|11508.2|11507.2|4106
1598025300000|2020-08-21 15:55:00|11509.9|11508.9|11494.5|11493.5|11515.9|11514.9|11489.2|11488.2|4266
1598025600000|2020-08-21 16:00:00|11494.7|11493.7|11511.5|11510.5|11513.9|11512.9|11489.4|11488.4|5038
1598025900000|2020-08-21 16:05:00|11511.6|11510.6|11524.7|11523.7|11529.4|11528.4|11511.5|11510.5|4077
1598026200000|2020-08-21 16:10:00|11524.5|11523.5|11539|11538|11539.2|11538.2|11524.2|11523.2|2739
1598026500000|2020-08-21 16:15:00|11539.2|11538.2|11541.7|11540.7|11546.1|11545.1|11536.5|11535.5|3489
1598026800000|2020-08-21 16:20:00|11541.2|11540.2|11543.5|11542.5|11546|11545|11538.2|11537.2|2290
1598027100000|2020-08-21 16:25:00|11543.7|11542.7|11545.2|11544.2|11545.9|11544.9|11538.1|11537.1|2233
1598027400000|2020-08-21 16:30:00|11545.1|11544.1|11544.6|11543.6|11547|11546|11538.7|11537.7|1780
1598027700000|2020-08-21 16:35:00|11544.7|11543.7|11538.6|11537.6|11549.2|11548.2|11538.5|11537.5|2696
1598028000000|2020-08-21 16:40:00|11538.7|11537.7|11545.5|11544.5|11546.1|11545.1|11538.5|11537.5|1552
1598028300000|2020-08-21 16:45:00|11545.2|11544.2|11546.4|11545.4|11548.4|11547.4|11542.6|11541.6|1180
1598028600000|2020-08-21 16:50:00|11546.5|11545.5|11545.5|11544.5|11546.5|11545.5|11532.4|11531.4|2587
1598028900000|2020-08-21 16:55:00|11545.2|11544.2|11545.1|11544.1|11549|11548|11541.2|11540.2|1498
1598029200000|2020-08-21 17:00:00|11545.4|11544.4|11532.5|11531.5|11549|11548|11523.7|11522.7|4910
1598029500000|2020-08-21 17:05:00|11532.6|11531.6|11538.1|11537.1|11540|11539|11530.5|11529.5|1734
1598029800000|2020-08-21 17:10:00|11537.6|11536.6|11541.5|11540.5|11544|11543|11532.1|11531.1|1599
1598030100000|2020-08-21 17:15:00|11541.2|11540.2|11537|11536|11544.4|11543.4|11531.1|11530.1|1834
1598030400000|2020-08-21 17:20:00|11536.7|11535.7|11528.7|11527.7|11536.7|11535.7|11526|11525|1982
1598030700000|2020-08-21 17:25:00|11528.9|11527.9|11532.7|11531.7|11535.7|11534.7|11524|11523|2133
1598031000000|2020-08-21 17:30:00|11532|11531|11538.1|11537.1|11538.2|11537.2|11524.7|11523.7|1699
1598031300000|2020-08-21 17:35:00|11538|11537|11540.9|11539.9|11544.1|11543.1|11536.6|11535.6|1788
1598031600000|2020-08-21 17:40:00|11541|11540|11529.1|11528.1|11544|11543|11529.1|11528.1|1897
1598031900000|2020-08-21 17:45:00|11528.8|11527.8|11535.7|11534.7|11537.1|11536.1|11525.6|11524.6|1899
1598032200000|2020-08-21 17:50:00|11535.6|11534.6|11526.6|11525.6|11536.7|11535.7|11526.1|11525.1|1758
1598032500000|2020-08-21 17:55:00|11526.3|11525.3|11528.3|11527.3|11529.2|11528.2|11517.8|11516.8|2265
1598032800000|2020-08-21 18:00:00|11528.2|11527.2|11533.4|11532.4|11533.9|11532.9|11524.1|11523.1|2512
1598033100000|2020-08-21 18:05:00|11533.6|11532.6|11536.9|11535.9|11537.6|11536.6|11532.1|11531.1|1797
1598033400000|2020-08-21 18:10:00|11537.3|11536.3|11537.8|11536.8|11542.2|11541.2|11530.3|11529.3|2545
1598033700000|2020-08-21 18:15:00|11537.7|11536.7|11542.9|11541.9|11543.4|11542.4|11536.8|11535.8|1389
1598034000000|2020-08-21 18:20:00|11543.1|11542.1|11539.8|11538.8|11543.3|11542.3|11536.1|11535.1|1464
1598034300000|2020-08-21 18:25:00|11539.7|11538.7|11543.6|11542.6|11545.9|11544.9|11538.6|11537.6|1350
1598034600000|2020-08-21 18:30:00|11543.4|11542.4|11550.3|11549.3|11552.7|11551.7|11542.6|11541.6|2539
1598034900000|2020-08-21 18:35:00|11550.6|11549.6|11544.2|11543.2|11554.4|11553.4|11543.2|11542.2|2027
1598035200000|2020-08-21 18:40:00|11544.3|11543.3|11544.4|11543.4|11546.8|11545.8|11539.3|11538.3|1618
1598035500000|2020-08-21 18:45:00|11544.3|11543.3|11549.8|11548.8|11557.4|11556.4|11542.1|11541.1|3442
1598035800000|2020-08-21 18:50:00|11550.1|11549.1|11554.9|11553.9|11557.9|11556.9|11549.8|11548.8|1776
1598036100000|2020-08-21 18:55:00|11555.1|11554.1|11558.6|11557.6|11564.4|11563.4|11553.9|11552.9|2753
1598036400000|2020-08-21 19:00:00|11558.8|11557.8|11564.4|11563.4|11577.2|11576.2|11557.7|11556.7|5960
1598036700000|2020-08-21 19:05:00|11564.1|11563.1|11569.8|11568.8|11570.3|11569.3|11560.4|11559.4|2147
1598037000000|2020-08-21 19:10:00|11569.7|11568.7|11566.2|11565.2|11573.3|11572.3|11565.6|11564.6|2348
1598037300000|2020-08-21 19:15:00|11566.1|11565.1|11561.3|11560.3|11567.3|11566.3|11558.8|11557.8|2794
1598037600000|2020-08-21 19:20:00|11561.6|11560.6|11570.4|11569.4|11571.9|11570.9|11560.4|11559.4|2408
1598037900000|2020-08-21 19:25:00|11570.2|11569.2|11563.7|11562.7|11572.2|11571.2|11559.7|11558.7|2594
1598038200000|2020-08-21 19:30:00|11563.9|11562.9|11555.6|11554.6|11566.5|11565.5|11553.1|11552.1|2916
1598038500000|2020-08-21 19:35:00|11555.7|11554.7|11555.4|11554.4|11561.9|11560.9|11548.4|11547.4|3021
1598038800000|2020-08-21 19:40:00|11555.6|11554.6|11539.9|11538.9|11556|11555|11534.1|11533.1|4380
1598039100000|2020-08-21 19:45:00|11539.7|11538.7|11546.5|11545.5|11551.9|11550.9|11538.7|11537.7|3520
1598039400000|2020-08-21 19:50:00|11546.2|11545.2|11557.5|11556.5|11559.9|11558.9|11541.9|11540.9|4311
1598039700000|2020-08-21 19:55:00|11557.2|11556.2|11559|11558|11565.4|11564.4|11556.7|11555.7|7863
1598040000000|2020-08-21 20:00:00|11558.9|11557.9|11567.3|11565.3|11567.7|11565.7|11556.6|11554.6|3829
1598040300000|2020-08-21 20:05:00|11567.2|11565.2|11571.8|11569.8|11572.1|11570.1|11566.7|11564.7|1864
1598040600000|2020-08-21 20:10:00|11571.6|11569.6|11568.3|11563.3|11574.3|11572.3|11564.9|11562.9|2644
1598040900000|2020-08-21 20:15:00|11568.6|11563.6|11569.5|11564.5|11571.7|11566.7|11568.6|11563.6|4
1598041200000|2020-08-21 20:20:00|11569.4|11564.4|11568.8|11563.8|11569.8|11564.8|11568.2|11563.2|0
1598041500000|2020-08-21 20:25:00|11568.1|11563.1|11569.1|11564.1|11569.2|11564.2|11567.5|11562.5|0
1598041800000|2020-08-21 20:30:00|11567.6|11565.6|11568.6|11566.6|11569.8|11567.8|11565.3|11563.3|800
1598042100000|2020-08-21 20:35:00|11567.8|11565.8|11570.8|11568.8|11573.8|11571.8|11567.3|11565.3|701
1598042400000|2020-08-21 20:40:00|11571.1|11569.1|11570.6|11568.6|11571.6|11569.6|11569.8|11567.8|230
1598042700000|2020-08-21 20:45:00|11571.6|11569.6|11568.1|11566.1|11571.8|11569.8|11566.8|11564.8|308
1598043000000|2020-08-21 20:50:00|11567.3|11565.3|11569.3|11567.3|11569.3|11567.3|11566.8|11564.8|181
1598043300000|2020-08-21 20:55:00|11568.1|11566.1|11569.2|11564.2|11570.6|11568.6|11566.6|11563.9|240
1598043600000|2020-08-21 21:00:00|11569.3|11564.3|11569.5|11564.5|11569.5|11564.5|11569.3|11564.3|1
1598220000000|2020-08-23 22:00:00|11583.8|11581.8|11592.4|11590.4|11592.8|11590.8|11577.6|11575.6|1071
1598220300000|2020-08-23 22:05:00|11592.6|11590.6|11587.1|11585.1|11592.6|11590.6|11583.6|11581.6|428
1598220600000|2020-08-23 22:10:00|11587.9|11585.9|11584.4|11582.4|11589.7|11587.7|11582.1|11580.1|407
1598220900000|2020-08-23 22:15:00|11584.7|11582.7|11585.8|11583.8|11589.2|11587.2|11584.2|11582.2|304
1598221200000|2020-08-23 22:20:00|11586.2|11584.2|11587.9|11585.9|11590.8|11588.8|11585.8|11583.8|183
1598221500000|2020-08-23 22:25:00|11588.1|11586.1|11585.2|11583.2|11588.8|11586.8|11583.8|11581.8|159
1598221800000|2020-08-23 22:30:00|11585.3|11583.3|11586.2|11584.2|11586.3|11584.3|11583.2|11581.2|403
1598222100000|2020-08-23 22:35:00|11586.6|11584.6|11587.1|11585.1|11589.9|11587.9|11585.4|11583.4|415
1598222400000|2020-08-23 22:40:00|11586.9|11584.9|11590.1|11588.1|11590.9|11588.9|11586.7|11584.7|174
1598222700000|2020-08-23 22:45:00|11590.2|11588.2|11589.7|11587.7|11591.2|11589.2|11588.8|11586.8|125
1598223000000|2020-08-23 22:50:00|11589.6|11587.6|11589.8|11587.8|11590.6|11588.6|11588.8|11586.8|53
1598223300000|2020-08-23 22:55:00|11590.1|11588.1|11588.9|11586.9|11591.7|11589.7|11588.2|11586.2|266
1598223600000|2020-08-23 23:00:00|11589.1|11587.1|11595.3|11593.3|11597.4|11595.4|11589.1|11587.1|519
1598223900000|2020-08-23 23:05:00|11595.2|11593.2|11596.1|11594.1|11596.7|11594.7|11594.2|11592.2|130
1598224200000|2020-08-23 23:10:00|11596.2|11594.2|11593.7|11591.7|11596.2|11594.2|11593.3|11591.3|109
1598224500000|2020-08-23 23:15:00|11593.8|11591.8|11593.6|11591.6|11594.9|11592.9|11593.4|11591.4|62
1598224800000|2020-08-23 23:20:00|11593.7|11591.7|11595.3|11593.3|11595.4|11593.4|11592.4|11590.4|190
1598225100000|2020-08-23 23:25:00|11595.2|11593.2|11593.6|11591.6|11595.8|11593.8|11592.6|11590.6|165
1598225400000|2020-08-23 23:30:00|11593.4|11591.4|11591.4|11589.4|11593.6|11591.6|11589.1|11587.1|532
1598225700000|2020-08-23 23:35:00|11591.3|11589.3|11594.6|11592.6|11594.8|11592.8|11589.7|11587.7|154
1598226000000|2020-08-23 23:40:00|11594.4|11592.4|11593.2|11591.2|11594.8|11592.8|11592.8|11590.8|75
1598226300000|2020-08-23 23:45:00|11593.3|11591.3|11595.2|11593.2|11595.4|11593.4|11592.6|11590.6|228
1598226600000|2020-08-23 23:50:00|11594.9|11592.9|11589.7|11587.7|11595.3|11593.3|11586.1|11584.1|617
1598226900000|2020-08-23 23:55:00|11589.8|11587.8|11588.6|11586.6|11589.9|11587.9|11583.3|11581.3|730
1598227200000|2020-08-24 00:00:00|11588.7|11586.7|11580.2|11578.2|11589.6|11587.6|11578.1|11576.1|828
1598227500000|2020-08-24 00:05:00|11580.1|11578.1|11584.8|11582.8|11586.7|11584.7|11572.3|11570.3|992
1598227800000|2020-08-24 00:10:00|11584.9|11582.9|11584.6|11582.6|11588.3|11586.3|11580.1|11578.1|347
1598228100000|2020-08-24 00:15:00|11584.7|11582.7|11592.8|11590.8|11593.8|11591.8|11584.1|11582.1|499
1598228400000|2020-08-24 00:20:00|11592.7|11590.7|11592.9|11590.9|11595.8|11593.8|11590.9|11588.9|394
1598228700000|2020-08-24 00:25:00|11592.8|11590.8|11593.1|11591.1|11594.8|11592.8|11590.3|11588.3|170
1598229000000|2020-08-24 00:30:00|11592.9|11590.9|11593.6|11591.6|11595.7|11593.7|11589.4|11587.4|251
1598229300000|2020-08-24 00:35:00|11593.4|11591.4|11591.3|11589.3|11594.1|11592.1|11586.4|11584.4|324
1598229600000|2020-08-24 00:40:00|11591.2|11589.2|11588.8|11586.8|11591.2|11589.2|11586.9|11584.9|199
1598229900000|2020-08-24 00:45:00|11588.7|11586.7|11587.8|11585.8|11591.9|11589.9|11586.2|11584.2|156
1598230200000|2020-08-24 00:50:00|11587.9|11585.9|11594.8|11592.8|11595.8|11593.8|11586.3|11584.3|416
1598230500000|2020-08-24 00:55:00|11594.7|11592.7|11593.6|11591.6|11595.7|11593.7|11591.8|11589.8|141
1598230800000|2020-08-24 01:00:00|11593.4|11591.4|11591.9|11589.9|11595.9|11593.9|11588.8|11586.8|388
1598231100000|2020-08-24 01:05:00|11591.8|11589.8|11591.1|11589.1|11591.9|11589.9|11585.4|11583.4|330
1598231400000|2020-08-24 01:10:00|11590.6|11588.6|11589.9|11587.9|11592.6|11590.6|11585.2|11583.2|220
1598231700000|2020-08-24 01:15:00|11590.3|11588.3|11601.1|11599.1|11602.1|11600.1|11590.3|11588.3|759
1598232000000|2020-08-24 01:20:00|11601.2|11599.2|11600.6|11598.6|11603.8|11601.8|11600.3|11598.3|461
1598232300000|2020-08-24 01:25:00|11600.8|11598.8|11602.7|11600.7|11603.6|11601.6|11600.1|11598.1|319
1598232600000|2020-08-24 01:30:00|11602.8|11600.8|11601.8|11599.8|11604.3|11602.3|11599.8|11597.8|473
1598232900000|2020-08-24 01:35:00|11602.1|11600.1|11603.3|11601.3|11603.6|11601.6|11600.3|11598.3|264
1598233200000|2020-08-24 01:40:00|11603.6|11601.6|11602.3|11600.3|11610.8|11608.8|11602.1|11600.1|983
1598233500000|2020-08-24 01:45:00|11602.1|11600.1|11600.6|11598.6|11605.9|11603.9|11600.1|11598.1|346
1598233800000|2020-08-24 01:50:00|11600.8|11598.8|11602.7|11600.7|11603.8|11601.8|11599.6|11597.6|256
1598234100000|2020-08-24 01:55:00|11602.8|11600.8|11601.8|11599.8|11604.7|11602.7|11601.6|11599.6|192
1598234400000|2020-08-24 02:00:00|11601.9|11599.9|11606.3|11604.3|11606.3|11604.3|11601.7|11599.7|262
1598234700000|2020-08-24 02:05:00|11606.6|11604.6|11607.3|11605.3|11607.8|11605.8|11604.6|11602.6|292
1598235000000|2020-08-24 02:10:00|11607.4|11605.4|11610.6|11608.6|11611.6|11609.6|11606.9|11604.9|316
1598235300000|2020-08-24 02:15:00|11610.4|11608.4|11609.6|11607.6|11610.8|11608.8|11608.6|11606.6|362
1598235600000|2020-08-24 02:20:00|11609.7|11607.7|11611.6|11609.6|11613.3|11611.3|11609.7|11607.7|342
1598235900000|2020-08-24 02:25:00|11611.7|11609.7|11609.9|11607.9|11612.6|11610.6|11609.8|11607.8|195
1598236200000|2020-08-24 02:30:00|11609.8|11607.8|11609.1|11607.1|11612.4|11610.4|11608.8|11606.8|313
1598236500000|2020-08-24 02:35:00|11609.2|11607.2|11607.7|11605.7|11609.9|11607.9|11606.8|11604.8|258
1598236800000|2020-08-24 02:40:00|11607.8|11605.8|11607.1|11605.1|11610.8|11608.8|11606.7|11604.7|277
1598237100000|2020-08-24 02:45:00|11607.2|11605.2|11607.9|11605.9|11609.2|11607.2|11606.4|11604.4|205
1598237400000|2020-08-24 02:50:00|11607.8|11605.8|11607.2|11605.2|11608.7|11606.7|11604.1|11602.1|539
1598237700000|2020-08-24 02:55:00|11607.6|11605.6|11605.8|11603.8|11608.3|11606.3|11605.3|11603.3|219
1598238000000|2020-08-24 03:00:00|11605.7|11603.7|11608.2|11606.2|11608.9|11606.9|11605.3|11603.3|167
1598238300000|2020-08-24 03:05:00|11608.1|11606.1|11609.3|11607.3|11610.8|11608.8|11608.1|11606.1|208
1598238600000|2020-08-24 03:10:00|11609.4|11607.4|11609.4|11607.4|11612.4|11610.4|11608.7|11606.7|226
1598238900000|2020-08-24 03:15:00|11609.3|11607.3|11609.6|11607.6|11610.6|11608.6|11609.1|11607.1|161
1598239200000|2020-08-24 03:20:00|11609.8|11607.8|11610.6|11608.6|11614.6|11612.6|11609.1|11607.1|482
1598239500000|2020-08-24 03:25:00|11610.4|11608.4|11608.3|11606.3|11610.7|11608.7|11608.3|11606.3|318
1598239800000|2020-08-24 03:30:00|11608.6|11606.6|11610.9|11608.9|11611.8|11609.8|11608.4|11606.4|630
1598240100000|2020-08-24 03:35:00|11610.7|11608.7|11615.4|11613.4|11619.3|11617.3|11610.2|11608.2|806
1598240400000|2020-08-24 03:40:00|11615.6|11613.6|11611.4|11609.4|11615.9|11613.9|11608.9|11606.9|356
1598240700000|2020-08-24 03:45:00|11611.3|11609.3|11612.2|11610.2|11613.8|11611.8|11611.1|11609.1|169
1598241000000|2020-08-24 03:50:00|11612.4|11610.4|11611.8|11609.8|11614.2|11612.2|11610.4|11608.4|142
1598241300000|2020-08-24 03:55:00|11611.9|11609.9|11609.6|11607.6|11612.2|11610.2|11608.9|11606.9|117
1598241600000|2020-08-24 04:00:00|11609.4|11607.4|11607.8|11605.8|11610.4|11608.4|11607.4|11605.4|187
1598241900000|2020-08-24 04:05:00|11608.1|11606.1|11607.8|11605.8|11608.9|11606.9|11606.1|11604.1|688
1598242200000|2020-08-24 04:10:00|11607.7|11605.7|11608.6|11606.6|11609.6|11607.6|11606.1|11604.1|143
1598242500000|2020-08-24 04:15:00|11608.7|11606.7|11608.8|11606.8|11610.3|11608.3|11605.1|11603.1|747
1598242800000|2020-08-24 04:20:00|11608.9|11606.9|11611.3|11609.3|11611.3|11609.3|11607.9|11605.9|330
1598243100000|2020-08-24 04:25:00|11611.4|11609.4|11612.6|11610.6|11613.1|11611.1|11610.4|11608.4|288
1598243400000|2020-08-24 04:30:00|11612.9|11610.9|11612.8|11610.8|11613.4|11611.4|11611.3|11609.3|263
1598243700000|2020-08-24 04:35:00|11612.7|11610.7|11611.6|11609.6|11614.2|11612.2|11610.9|11608.9|214
1598244000000|2020-08-24 04:40:00|11611.7|11609.7|11611.1|11609.1|11613.3|11611.3|11608.9|11606.9|222
1598244300000|2020-08-24 04:45:00|11611.3|11609.3|11610.2|11608.2|11612.1|11610.1|11609.8|11607.8|78
1598244600000|2020-08-24 04:50:00|11610.3|11608.3|11607.8|11605.8|11610.4|11608.4|11606.4|11604.4|176
1598244900000|2020-08-24 04:55:00|11607.9|11605.9|11610.2|11608.2|11610.2|11608.2|11607.3|11605.3|76
1598245200000|2020-08-24 05:00:00|11610.3|11608.3|11609.4|11607.4|11611.7|11609.7|11609.1|11607.1|153
1598245500000|2020-08-24 05:05:00|11609.6|11607.6|11609.3|11607.3|11610.8|11608.8|11607.4|11605.4|105
1598245800000|2020-08-24 05:10:00|11609.4|11607.4|11609.8|11607.8|11610.7|11608.7|11607.9|11605.9|94
1598246100000|2020-08-24 05:15:00|11609.9|11607.9|11609.1|11607.1|11610.8|11608.8|11608.1|11606.1|79
1598246400000|2020-08-24 05:20:00|11608.9|11606.9|11608.8|11606.8|11609.8|11607.8|11607.9|11605.9|92
1598246700000|2020-08-24 05:25:00|11608.7|11606.7|11608.3|11606.3|11608.8|11606.8|11606.2|11604.2|108
1598247000000|2020-08-24 05:30:00|11608.2|11606.2|11610.3|11608.3|11610.7|11608.7|11607.6|11605.6|193
1598247300000|2020-08-24 05:35:00|11610.6|11608.6|11609.6|11607.6|11611.7|11609.7|11608.3|11606.3|324
1598247600000|2020-08-24 05:40:00|11609.1|11607.1|11611.6|11609.6|11611.6|11609.6|11608.1|11606.1|171
1598247900000|2020-08-24 05:45:00|11611.7|11609.7|11605.8|11603.8|11612.2|11610.2|11605.8|11603.8|259
1598248200000|2020-08-24 05:50:00|11605.7|11603.7|11609.1|11607.1|11610.1|11608.1|11605.1|11603.1|196
1598248500000|2020-08-24 05:55:00|11608.9|11606.9|11614.6|11612.6|11616.6|11614.6|11607.8|11605.8|411
1598248800000|2020-08-24 06:00:00|11614.4|11612.4|11616.2|11614.2|11623.1|11621.1|11614.4|11612.4|1004
1598249100000|2020-08-24 06:05:00|11616.3|11614.3|11621.8|11619.8|11623.1|11621.1|11615.6|11613.6|883
1598249400000|2020-08-24 06:10:00|11622.2|11620.2|11620.9|11618.9|11624.2|11622.2|11619.8|11617.8|457
1598249700000|2020-08-24 06:15:00|11621.1|11619.1|11620.1|11618.1|11623.8|11621.8|11618.8|11616.8|292
1598250000000|2020-08-24 06:20:00|11620.2|11618.2|11621.1|11619.1|11621.6|11619.6|11618.1|11616.1|401
1598250300000|2020-08-24 06:25:00|11621.2|11619.2|11621.8|11619.8|11623.6|11621.6|11619.8|11617.8|202
1598250600000|2020-08-24 06:30:00|11621.6|11619.6|11627.6|11625.6|11629.9|11627.9|11621.6|11619.6|719
1598250900000|2020-08-24 06:35:00|11627.8|11625.8|11630.3|11628.3|11631.1|11629.1|11626.6|11624.6|396
1598251200000|2020-08-24 06:40:00|11630.6|11628.6|11624.8|11622.8|11630.6|11628.6|11623.8|11621.8|423
1598251500000|2020-08-24 06:45:00|11624.9|11622.9|11624.8|11622.8|11629.6|11627.6|11623.8|11621.8|353
1598251800000|2020-08-24 06:50:00|11625.1|11623.1|11624.3|11622.3|11626.6|11624.6|11624.3|11622.3|181
1598252100000|2020-08-24 06:55:00|11624.4|11622.4|11622.3|11620.3|11626.1|11624.1|11621.6|11619.6|357
1598252400000|2020-08-24 07:00:00|11622.1|11620.1|11630.1|11628.1|11637.1|11635.1|11621.7|11619.7|1789
1598252700000|2020-08-24 07:05:00|11630.2|11628.2|11631.2|11629.2|11635.8|11633.8|11628.3|11626.3|930
1598253000000|2020-08-24 07:10:00|11631.6|11629.6|11631.3|11629.3|11637.8|11635.8|11630.4|11628.4|942
1598253300000|2020-08-24 07:15:00|11631.2|11629.2|11630.6|11628.6|11635.3|11633.3|11627.9|11625.9|937
1598253600000|2020-08-24 07:20:00|11631.1|11629.1|11632.7|11630.7|11635.6|11633.6|11630.8|11628.8|658
1598253900000|2020-08-24 07:25:00|11632.6|11630.6|11641.6|11639.6|11641.6|11639.6|11632.3|11630.3|1215
1598254200000|2020-08-24 07:30:00|11641.4|11639.4|11643.3|11641.3|11645.6|11643.6|11640.4|11638.4|1137
1598254500000|2020-08-24 07:35:00|11643.6|11641.6|11648.1|11646.1|11652.3|11650.3|11643.6|11641.6|1129
1598254800000|2020-08-24 07:40:00|11647.8|11645.8|11651.3|11649.3|11654.7|11652.7|11647.6|11645.6|902
1598255100000|2020-08-24 07:45:00|11651.4|11649.4|11651.8|11649.8|11653.8|11651.8|11649.8|11647.8|465
1598255400000|2020-08-24 07:50:00|11651.9|11649.9|11656.8|11654.8|11659.1|11657.1|11650.3|11648.3|872
1598255700000|2020-08-24 07:55:00|11656.9|11654.9|11651.6|11649.6|11658.4|11656.4|11650.8|11648.8|632
1598256000000|2020-08-24 08:00:00|11652.2|11650.2|11656.8|11654.8|11668.6|11666.6|11652.2|11650.2|1623
1598256300000|2020-08-24 08:05:00|11656.9|11654.9|11660.7|11658.7|11661.2|11659.2|11654.6|11652.6|455
1598256600000|2020-08-24 08:10:00|11660.6|11658.6|11657.2|11655.2|11661.1|11659.1|11655.7|11653.7|412
1598256900000|2020-08-24 08:15:00|11657.3|11655.3|11666.8|11664.8|11667.9|11665.9|11654.8|11652.8|923
1598257200000|2020-08-24 08:20:00|11666.3|11664.3|11667.8|11665.8|11674.1|11672.1|11663.9|11661.9|1276
1598257500000|2020-08-24 08:25:00|11667.7|11665.7|11665.1|11663.1|11668.1|11666.1|11661.3|11659.3|998
1598257800000|2020-08-24 08:30:00|11664.9|11662.9|11669.1|11667.1|11678.6|11676.6|11664.6|11662.6|1200
1598258100000|2020-08-24 08:35:00|11669.2|11667.2|11668.8|11666.8|11671.7|11669.7|11668.2|11666.2|449
1598258400000|2020-08-24 08:40:00|11669.1|11667.1|11676.2|11674.2|11678.1|11676.1|11668.4|11666.4|890
1598258700000|2020-08-24 08:45:00|11675.9|11673.9|11678.8|11676.8|11680.3|11678.3|11673.7|11671.7|980
1598259000000|2020-08-24 08:50:00|11678.9|11676.9|11676.9|11674.9|11680.1|11678.1|11674.3|11672.3|709
1598259300000|2020-08-24 08:55:00|11676.8|11674.8|11676.4|11674.4|11679.8|11677.8|11675.6|11673.6|546
1598259600000|2020-08-24 09:00:00|11676.3|11674.3|11676.3|11674.3|11678.9|11676.9|11674.9|11672.9|596
1598259900000|2020-08-24 09:05:00|11676.2|11674.2|11675.1|11673.1|11677.6|11675.6|11675.1|11673.1|323
1598260200000|2020-08-24 09:10:00|11674.9|11672.9|11672.8|11670.8|11676.2|11674.2|11672.7|11670.7|425
1598260500000|2020-08-24 09:15:00|11672.9|11670.9|11669.8|11667.8|11673.7|11671.7|11669.6|11667.6|495
1598260800000|2020-08-24 09:20:00|11670.3|11668.3|11670.1|11668.1|11672.1|11670.1|11668.3|11666.3|409
1598261100000|2020-08-24 09:25:00|11669.8|11667.8|11676.3|11674.3|11677.4|11675.4|11669.4|11667.4|497
1598261400000|2020-08-24 09:30:00|11676.2|11674.2|11674.1|11672.1|11676.2|11674.2|11670.7|11668.7|464
1598261700000|2020-08-24 09:35:00|11674.2|11672.2|11673.2|11671.2|11678.4|11676.4|11671.8|11669.8|559
1598262000000|2020-08-24 09:40:00|11673.3|11671.3|11674.3|11672.3|11677.8|11675.8|11673.1|11671.1|639
1598262300000|2020-08-24 09:45:00|11674.4|11672.4|11673.8|11671.8|11675.7|11673.7|11673.1|11671.1|224
1598262600000|2020-08-24 09:50:00|11673.9|11671.9|11670.9|11668.9|11674.4|11672.4|11670.1|11668.1|372
1598262900000|2020-08-24 09:55:00|11670.8|11668.8|11667.2|11665.2|11671.3|11669.3|11665.9|11663.9|552
1598263200000|2020-08-24 10:00:00|11667.6|11665.6|11661.3|11659.3|11668.9|11666.9|11659.8|11657.8|736
1598263500000|2020-08-24 10:05:00|11661.6|11659.6|11659.8|11657.8|11663.8|11661.8|11658.8|11656.8|503
1598263800000|2020-08-24 10:10:00|11659.9|11657.9|11660.7|11658.7|11663.4|11661.4|11659.8|11657.8|307
1598264100000|2020-08-24 10:15:00|11660.8|11658.8|11666.1|11664.1|11666.9|11664.9|11660.8|11658.8|324
1598264400000|2020-08-24 10:20:00|11665.9|11663.9|11664.7|11662.7|11667.6|11665.6|11661.6|11659.6|281
1598264700000|2020-08-24 10:25:00|11664.6|11662.6|11666.1|11664.1|11666.1|11664.1|11662.1|11660.1|202
1598265000000|2020-08-24 10:30:00|11665.9|11663.9|11669.9|11667.9|11670.2|11668.2|11665.1|11663.1|598
1598265300000|2020-08-24 10:35:00|11670.1|11668.1|11672.7|11670.7|11674.8|11672.8|11669.1|11667.1|544
1598265600000|2020-08-24 10:40:00|11672.8|11670.8|11672.3|11670.3|11677.1|11675.1|11671.2|11669.2|502
1598265900000|2020-08-24 10:45:00|11672.8|11670.8|11670.9|11668.9|11674.3|11672.3|11669.9|11667.9|384
1598266200000|2020-08-24 10:50:00|11670.8|11668.8|11669.6|11667.6|11673.1|11671.1|11668.2|11666.2|431
1598266500000|2020-08-24 10:55:00|11669.7|11667.7|11669.8|11667.8|11672.3|11670.3|11668.6|11666.6|246
1598266800000|2020-08-24 11:00:00|11668.9|11666.9|11672.8|11670.8|11673.1|11671.1|11665.7|11663.7|591
1598267100000|2020-08-24 11:05:00|11671.6|11669.6|11669.6|11667.6|11673.8|11671.8|11669.3|11667.3|374
1598267400000|2020-08-24 11:10:00|11669.3|11667.3|11674.1|11672.1|11674.7|11672.7|11669.3|11667.3|342
1598267700000|2020-08-24 11:15:00|11673.8|11671.8|11675.2|11673.2|11676.7|11674.7|11673.3|11671.3|438
1598268000000|2020-08-24 11:20:00|11674.9|11672.9|11674.6|11672.6|11676.7|11674.7|11673.1|11671.1|404
1598268300000|2020-08-24 11:25:00|11674.3|11672.3|11673.6|11671.6|11675.1|11673.1|11668.6|11666.6|342
1598268600000|2020-08-24 11:30:00|11673.3|11671.3|11671.8|11669.8|11675.7|11673.7|11670.7|11668.7|481
1598268900000|2020-08-24 11:35:00|11671.9|11669.9|11682.7|11680.7|11686.4|11684.4|11671.8|11669.8|947
1598269200000|2020-08-24 11:40:00|11682.6|11680.6|11683.8|11681.8|11683.8|11681.8|11678.4|11676.4|564
1598269500000|2020-08-24 11:45:00|11684.6|11682.6|11683.3|11681.3|11685.6|11683.6|11681.2|11679.2|580
1598269800000|2020-08-24 11:50:00|11683.2|11681.2|11685.4|11683.4|11685.4|11683.4|11681.8|11679.8|505
1598270100000|2020-08-24 11:55:00|11685.6|11683.6|11690.9|11688.9|11691.1|11689.1|11679.9|11677.9|1044
1598270400000|2020-08-24 12:00:00|11691.1|11689.1|11694.6|11692.6|11695.3|11693.3|11686.8|11684.8|1161
1598270700000|2020-08-24 12:05:00|11694.3|11692.3|11688.8|11686.8|11696.6|11694.6|11688.8|11686.8|1010
1598271000000|2020-08-24 12:10:00|11688.7|11686.7|11688.6|11686.6|11690.3|11688.3|11686.1|11684.1|807
1598271300000|2020-08-24 12:15:00|11688.7|11686.7|11684.6|11682.6|11691.6|11689.6|11684.1|11682.1|743
1598271600000|2020-08-24 12:20:00|11684.3|11682.3|11687.3|11685.3|11687.9|11685.9|11680.3|11678.3|1080
1598271900000|2020-08-24 12:25:00|11687.2|11685.2|11685.2|11683.2|11687.6|11685.6|11684.4|11682.4|593
1598272200000|2020-08-24 12:30:00|11685.1|11683.1|11687.1|11685.1|11687.9|11685.9|11683.6|11681.6|749
1598272500000|2020-08-24 12:35:00|11687.2|11685.2|11682.6|11680.6|11687.2|11685.2|11680.3|11678.3|814
1598272800000|2020-08-24 12:40:00|11682.7|11680.7|11687.3|11685.3|11687.6|11685.6|11682.6|11680.6|654
1598273100000|2020-08-24 12:45:00|11687.6|11685.6|11694.6|11692.6|11696.4|11694.4|11686.1|11684.1|1302
1598273400000|2020-08-24 12:50:00|11694.8|11692.8|11699.2|11697.2|11700.3|11698.3|11691.9|11689.9|1287
1598273700000|2020-08-24 12:55:00|11699.1|11697.1|11691.8|11689.8|11699.2|11697.2|11691.6|11689.6|1200
1598274000000|2020-08-24 13:00:00|11692.1|11690.1|11696.3|11694.3|11696.6|11694.6|11688.6|11686.6|1090
1598274300000|2020-08-24 13:05:00|11696.6|11694.6|11693.8|11691.8|11696.8|11694.8|11691.6|11689.6|597
1598274600000|2020-08-24 13:10:00|11693.6|11691.6|11695.6|11693.6|11696.2|11694.2|11690.8|11688.8|631
1598274900000|2020-08-24 13:15:00|11695.4|11693.4|11696.8|11694.8|11699.1|11697.1|11693.2|11691.2|901
1598275200000|2020-08-24 13:20:00|11696.6|11694.6|11693.6|11691.6|11696.6|11694.6|11692.6|11690.6|761
1598275500000|2020-08-24 13:25:00|11693.4|11691.4|11691.8|11689.8|11697.1|11695.1|11688.3|11686.3|1986
1598275800000|2020-08-24 13:30:00|11691.3|11690.3|11694.2|11693.2|11707.3|11706.3|11686.2|11685.2|12805
1598276100000|2020-08-24 13:35:00|11694.7|11693.7|11718.4|11717.4|11718.8|11717.8|11694.7|11693.7|10770
1598276400000|2020-08-24 13:40:00|11718.1|11717.1|11711.8|11710.8|11726.6|11725.6|11709.2|11708.2|9952
1598276700000|2020-08-24 13:45:00|11712.1|11711.1|11706.6|11705.6|11722.3|11721.3|11703.8|11702.8|8576
1598277000000|2020-08-24 13:50:00|11706.8|11705.8|11621.3|11620.3|11713.6|11712.6|11620.6|11619.6|17043
1598277300000|2020-08-24 13:55:00|11621.8|11620.8|11660.3|11659.3|11663.3|11662.3|11618.6|11617.6|16310
1598277600000|2020-08-24 14:00:00|11661.3|11660.3|11620.8|11619.8|11663.1|11662.1|11604.6|11603.6|16132
1598277900000|2020-08-24 14:05:00|11621.2|11620.2|11610.9|11609.9|11635.3|11634.3|11596.2|11595.2|15427
1598278200000|2020-08-24 14:10:00|11611|11610|11646.9|11645.9|11647.1|11646.1|11605.1|11604.1|12492
1598278500000|2020-08-24 14:15:00|11647|11646|11664.1|11663.1|11667.9|11666.9|11643.6|11642.6|11045
1598278800000|2020-08-24 14:20:00|11664|11663|11654.9|11653.9|11669.8|11668.8|11651.1|11650.1|7854
1598279100000|2020-08-24 14:25:00|11654.6|11653.6|11636.8|11635.8|11658.9|11657.9|11635.3|11634.3|8180
1598279400000|2020-08-24 14:30:00|11636.4|11635.4|11617.9|11616.9|11638.9|11637.9|11610|11609|9619
1598279700000|2020-08-24 14:35:00|11617.8|11616.8|11629.9|11628.9|11631|11630|11606.6|11605.6|8919
1598280000000|2020-08-24 14:40:00|11629.5|11628.5|11614.9|11613.9|11629.5|11628.5|11603.1|11602.1|9320
1598280300000|2020-08-24 14:45:00|11615.1|11614.1|11589.6|11588.6|11616.4|11615.4|11570.8|11569.8|12588
1598280600000|2020-08-24 14:50:00|11589.4|11588.4|11544.1|11543.1|11592.3|11591.3|11538.9|11537.9|12346
1598280900000|2020-08-24 14:55:00|11543.8|11542.8|11551.9|11550.9|11562.8|11561.8|11533|11532|10815
1598281200000|2020-08-24 15:00:00|11551.5|11550.5|11584.6|11583.6|11593.4|11592.4|11542.5|11541.5|9443
1598281500000|2020-08-24 15:05:00|11584.8|11583.8|11599.9|11598.9|11604.3|11603.3|11575.8|11574.8|7120
1598281800000|2020-08-24 15:10:00|11599.8|11598.8|11589.8|11588.8|11611.6|11610.6|11589.1|11588.1|6544
1598282100000|2020-08-24 15:15:00|11589.4|11588.4|11593.5|11592.5|11596.4|11595.4|11581.9|11580.9|6073
1598282400000|2020-08-24 15:20:00|11593.4|11592.4|11588|11587|11597.8|11596.8|11585.2|11584.2|4389
1598282700000|2020-08-24 15:25:00|11587.9|11586.9|11563.3|11562.3|11590|11589|11560.9|11559.9|6392
1598283000000|2020-08-24 15:30:00|11563.5|11562.5|11580.5|11579.5|11591.1|11590.1|11562.9|11561.9|6209
1598283300000|2020-08-24 15:35:00|11580.9|11579.9|11597.4|11596.4|11600.5|11599.5|11575.6|11574.6|6083
1598283600000|2020-08-24 15:40:00|11597.6|11596.6|11616.9|11615.9|11618.9|11617.9|11596.5|11595.5|5495
1598283900000|2020-08-24 15:45:00|11617|11616|11615.6|11614.6|11623.8|11622.8|11612.4|11611.4|4672
1598284200000|2020-08-24 15:50:00|11615.9|11614.9|11612.5|11611.5|11620|11619|11603.4|11602.4|8648
1598284500000|2020-08-24 15:55:00|11613.3|11612.3|11619|11618|11627|11626|11613|11612|7056
1598284800000|2020-08-24 16:00:00|11618.5|11617.5|11633.8|11632.8|11640.9|11639.9|11616.8|11615.8|6242
1598285100000|2020-08-24 16:05:00|11633.9|11632.9|11629.8|11628.8|11640|11639|11625|11624|5654
1598285400000|2020-08-24 16:10:00|11629.5|11628.5|11633.1|11632.1|11636.6|11635.6|11626.9|11625.9|4281
1598285700000|2020-08-24 16:15:00|11632.9|11631.9|11639.5|11638.5|11645.5|11644.5|11630|11629|4541
1598286000000|2020-08-24 16:20:00|11639.4|11638.4|11634.2|11633.2|11642.4|11641.4|11630|11629|4056
1598286300000|2020-08-24 16:25:00|11634|11633|11617.4|11616.4|11636|11635|11614.4|11613.4|8647
1598286600000|2020-08-24 16:30:00|11617.5|11616.5|11620.5|11619.5|11622.1|11621.1|11609.5|11608.5|5168
1598286900000|2020-08-24 16:35:00|11620.6|11619.6|11619.5|11618.5|11625.8|11624.8|11614.1|11613.1|3187
1598287200000|2020-08-24 16:40:00|11619.8|11618.8|11612.7|11611.7|11623.7|11622.7|11601.1|11600.1|4356
1598287500000|2020-08-24 16:45:00|11612.7|11611.7|11619.6|11618.6|11625.2|11624.2|11608.3|11607.3|3163
1598287800000|2020-08-24 16:50:00|11619.4|11618.4|11607.9|11606.9|11619.6|11618.6|11605.3|11604.3|4129
1598288100000|2020-08-24 16:55:00|11608.4|11607.4|11609.8|11608.8|11617.2|11616.2|11606.4|11605.4|3563
1598288400000|2020-08-24 17:00:00|11609.9|11608.9|11626.4|11625.4|11629.8|11628.8|11602.1|11601.1|6094
1598288700000|2020-08-24 17:05:00|11626.7|11625.7|11639.4|11638.4|11639.6|11638.6|11624.4|11623.4|3903
1598289000000|2020-08-24 17:10:00|11639.2|11638.2|11637.7|11636.7|11640.6|11639.6|11631.7|11630.7|2778
1598289300000|2020-08-24 17:15:00|11637.8|11636.8|11626.1|11625.1|11638.9|11637.9|11625.7|11624.7|2356
1598289600000|2020-08-24 17:20:00|11627.2|11626.2|11624.3|11623.3|11631.3|11630.3|11617.1|11616.1|3220
1598289900000|2020-08-24 17:25:00|11624.7|11623.7|11612.2|11611.2|11626.9|11625.9|11611.8|11610.8|3009
1598290200000|2020-08-24 17:30:00|11611.9|11610.9|11607.3|11606.3|11611.9|11610.9|11598.8|11597.8|4745
1598290500000|2020-08-24 17:35:00|11607.8|11606.8|11606.9|11605.9|11617.3|11616.3|11604.9|11603.9|2825
1598290800000|2020-08-24 17:40:00|11607.2|11606.2|11589.9|11588.9|11611.2|11610.2|11587.2|11586.2|4833
1598291100000|2020-08-24 17:45:00|11590.2|11589.2|11592.4|11591.4|11599.2|11598.2|11586.8|11585.8|3700
1598291400000|2020-08-24 17:50:00|11592.7|11591.7|11608.2|11607.2|11609.2|11608.2|11589.9|11588.9|4009
1598291700000|2020-08-24 17:55:00|11607.9|11606.9|11608.4|11607.4|11615.2|11614.2|11602.6|11601.6|3116
1598292000000|2020-08-24 18:00:00|11607.8|11606.8|11600.2|11599.2|11613.3|11612.3|11597.2|11596.2|4199
1598292300000|2020-08-24 18:05:00|11600.3|11599.3|11612.4|11611.4|11618.1|11617.1|11600.3|11599.3|3119
1598292600000|2020-08-24 18:10:00|11612.3|11611.3|11612.9|11611.9|11616.7|11615.7|11607.4|11606.4|2300
1598292900000|2020-08-24 18:15:00|11613.1|11612.1|11616.6|11615.6|11623.6|11622.6|11611.3|11610.3|3174
1598293200000|2020-08-24 18:20:00|11616.4|11615.4|11605.9|11604.9|11617.1|11616.1|11600.1|11599.1|3780
1598293500000|2020-08-24 18:25:00|11606.1|11605.1|11598.6|11597.6|11607.7|11606.7|11594.6|11593.6|3498
1598293800000|2020-08-24 18:30:00|11598.4|11597.4|11584.1|11583.1|11604.1|11603.1|11581.1|11580.1|5036
1598294100000|2020-08-24 18:35:00|11584.4|11583.4|11583.7|11582.7|11589.9|11588.9|11578.1|11577.1|10541
1598294400000|2020-08-24 18:40:00|11583.6|11582.6|11576.8|11575.8|11584.6|11583.6|11571.3|11570.3|5875
1598294700000|2020-08-24 18:45:00|11576.6|11575.6|11578.6|11577.6|11587.2|11586.2|11574.6|11573.6|4432
1598295000000|2020-08-24 18:50:00|11578.7|11577.7|11564.9|11563.9|11581.2|11580.2|11564.9|11563.9|5326
1598295300000|2020-08-24 18:55:00|11564.8|11563.8|11575.2|11574.2|11581.8|11580.8|11564.4|11563.4|4430
1598295600000|2020-08-24 19:00:00|11575.2|11574.2|11572.8|11571.8|11582.3|11581.3|11569.2|11568.2|4713
1598295900000|2020-08-24 19:05:00|11573.2|11572.2|11558.6|11557.6|11574.9|11573.9|11556.8|11555.8|4940
1598296200000|2020-08-24 19:10:00|11558.4|11557.4|11564.2|11563.2|11564.9|11563.9|11551.9|11550.9|5179
1598296500000|2020-08-24 19:15:00|11564.3|11563.3|11580.8|11579.8|11582.9|11581.9|11563.9|11562.9|5107
1598296800000|2020-08-24 19:20:00|11580.3|11579.3|11591.2|11590.2|11593.2|11592.2|11576.5|11575.5|4527
1598297100000|2020-08-24 19:25:00|11591|11590|11596.5|11595.5|11597.8|11596.8|11590.5|11589.5|3643
1598297400000|2020-08-24 19:30:00|11596.7|11595.7|11597|11596|11601.8|11600.8|11590.4|11589.4|4451
1598297700000|2020-08-24 19:35:00|11596.9|11595.9|11603.2|11602.2|11604.7|11603.7|11592.2|11591.2|4565
1598298000000|2020-08-24 19:40:00|11603.4|11602.4|11612.3|11611.3|11612.7|11611.7|11602.7|11601.7|3895
1598298300000|2020-08-24 19:45:00|11611.9|11610.9|11598.3|11597.3|11614.8|11613.8|11596.9|11595.9|4391
1598298600000|2020-08-24 19:50:00|11598.4|11597.4|11610.3|11609.3|11618.5|11617.5|11597.7|11596.7|7621
1598298900000|2020-08-24 19:55:00|11610.7|11609.7|11629.7|11628.7|11632.2|11631.2|11606.2|11605.2|8725
1598299200000|2020-08-24 20:00:00|11630.3|11629.3|11634.7|11632.7|11637.7|11635.7|11620.4|11618.4|5179
1598299500000|2020-08-24 20:05:00|11634.9|11632.9|11643.3|11641.3|11646.2|11644.2|11634.4|11632.4|3399
1598299800000|2020-08-24 20:10:00|11643.2|11641.2|11643|11638|11645.3|11643.3|11637|11635|1975
1598300100000|2020-08-24 20:15:00|11643.1|11638.1|11642.7|11637.7|11645.5|11640.5|11642|11637|1
1598300400000|2020-08-24 20:20:00|11642.6|11637.6|11641.7|11636.7|11642.7|11637.7|11640.2|11635.2|0
1598300700000|2020-08-24 20:25:00|11641.8|11636.8|11642.7|11637.7|11643.3|11638.3|11641.5|11636.5|0
1598301000000|2020-08-24 20:30:00|11642.8|11637.8|11638.4|11636.4|11643.2|11641.2|11638.4|11636.4|464
1598301300000|2020-08-24 20:35:00|11638.7|11636.7|11638.7|11636.7|11639.9|11637.9|11632.4|11630.4|532
1598301600000|2020-08-24 20:40:00|11639.2|11637.2|11638.7|11636.7|11641.7|11639.7|11637.7|11635.7|315
1598301900000|2020-08-24 20:45:00|11639.7|11637.7|11637.4|11635.4|11640.4|11638.4|11636.2|11634.2|278
1598302200000|2020-08-24 20:50:00|11637.9|11635.9|11638.4|11636.4|11639.7|11637.7|11637.7|11635.7|206
1598302500000|2020-08-24 20:55:00|11637.9|11635.9|11639.8|11634.8|11640.2|11638.2|11637.2|11634.6|292
1598302800000|2020-08-24 21:00:00|11639.9|11634.9|11639.7|11634.7|11639.9|11634.9|11639.6|11634.6|1
1598303100000|2020-08-24 21:05:00|11639.6|11634.6|11639.5|11634.5|11639.6|11634.6|11639.4|11634.4|0
1598303400000|2020-08-24 21:10:00|11639.4|11634.4|11639.2|11634.2|11639.5|11634.5|11639|11634|0
1598303700000|2020-08-24 21:15:00|11639.1|11634.1|11638.7|11633.7|11639.5|11634.5|11638|11633|0
1598304000000|2020-08-24 21:20:00|11638.9|11633.9|11638.9|11633.9|11638.9|11633.9|11638.9|11633.9|0
1598304300000|2020-08-24 21:25:00|11638.6|11633.6|11638.9|11633.9|11638.9|11633.9|11638.6|11633.6|0
1598304600000|2020-08-24 21:30:00|11639.1|11634.1|11639.5|11634.5|11639.9|11634.9|11639.1|11634.1|0
1598304900000|2020-08-24 21:35:00|11639.6|11634.6|11639.8|11634.8|11639.9|11634.9|11639.6|11634.6|0
1598305200000|2020-08-24 21:40:00|11639.2|11634.2|11639.2|11634.2|11639.2|11634.2|11639.2|11634.2|0
1598305500000|2020-08-24 21:45:00|11639.7|11634.7|11639.8|11634.8|11639.8|11634.8|11639.6|11634.6|0
1598305800000|2020-08-24 21:50:00|11639.7|11634.7|11639.8|11634.8|11639.8|11634.8|11639.7|11634.7|0
1598306100000|2020-08-24 21:55:00|11640.2|11635.2|11639.6|11634.6|11640.3|11635.3|11639.5|11634.5|0
1598306400000|2020-08-24 22:00:00|11642.4|11640.4|11643.3|11641.3|11645.4|11643.4|11637.7|11635.7|449
1598306700000|2020-08-24 22:05:00|11643.7|11641.7|11644.5|11642.5|11645.9|11643.9|11643|11641|256
1598307000000|2020-08-24 22:10:00|11644.7|11642.7|11642.3|11640.3|11645|11643|11642.3|11640.3|133
1598307300000|2020-08-24 22:15:00|11641.9|11639.9|11645|11643|11645|11643|11641.9|11639.9|157
1598307600000|2020-08-24 22:20:00|11645.4|11643.4|11643.9|11641.9|11645.5|11643.5|11643.7|11641.7|75
1598307900000|2020-08-24 22:25:00|11644|11642|11645.5|11643.5|11646|11644|11644|11642|78
1598308200000|2020-08-24 22:30:00|11645.4|11643.4|11644.3|11642.3|11646|11644|11643.8|11641.8|108
1598308500000|2020-08-24 22:35:00|11644.4|11642.4|11644.2|11642.2|11646|11644|11643.5|11641.5|174
1598308800000|2020-08-24 22:40:00|11644.3|11642.3|11643.5|11641.5|11644.9|11642.9|11643.2|11641.2|69
1598309100000|2020-08-24 22:45:00|11643.8|11641.8|11645.9|11643.9|11646.2|11644.2|11643.4|11641.4|177
1598309400000|2020-08-24 22:50:00|11646|11644|11640.7|11638.7|11646.2|11644.2|11640.4|11638.4|179
1598309700000|2020-08-24 22:55:00|11640.8|11638.8|11643.9|11641.9|11644.4|11642.4|11640.8|11638.8|157
1598310000000|2020-08-24 23:00:00|11644.5|11642.5|11639.8|11637.8|11646|11644|11638.8|11636.8|384
1598310300000|2020-08-24 23:05:00|11639.9|11637.9|11639.3|11637.3|11639.9|11637.9|11637.2|11635.2|149
1598310600000|2020-08-24 23:10:00|11639.2|11637.2|11638|11636|11639.8|11637.8|11637|11635|93
1598310900000|2020-08-24 23:15:00|11637.8|11635.8|11638.9|11636.9|11639.9|11637.9|11637.8|11635.8|69
1598311200000|2020-08-24 23:20:00|11639|11637|11636.5|11634.5|11639.4|11637.4|11636.5|11634.5|97
1598311500000|2020-08-24 23:25:00|11636.4|11634.4|11637.4|11635.4|11638.4|11636.4|11636.4|11634.4|93
1598311800000|2020-08-24 23:30:00|11637.5|11635.5|11639.3|11637.3|11639.9|11637.9|11636.4|11634.4|106
1598312100000|2020-08-24 23:35:00|11639.4|11637.4|11641.2|11639.2|11641.9|11639.9|11639|11637|132
1598312400000|2020-08-24 23:40:00|11641.3|11639.3|11640.2|11638.2|11641.3|11639.3|11638.9|11636.9|99
1598312700000|2020-08-24 23:45:00|11640|11638|11653.4|11651.4|11655.7|11653.7|11638.9|11636.9|1048
1598313000000|2020-08-24 23:50:00|11653|11651|11652.4|11650.4|11654.4|11652.4|11650.9|11648.9|296
1598313300000|2020-08-24 23:55:00|11652.7|11650.7|11651.7|11649.7|11652.7|11650.7|11650.7|11648.7|165
1598313600000|2020-08-25 00:00:00|11651.9|11649.9|11643.7|11641.7|11652.5|11650.5|11643.3|11641.3|478
1598313900000|2020-08-25 00:05:00|11643.5|11641.5|11649.7|11647.7|11651.7|11649.7|11643.3|11641.3|378
1598314200000|2020-08-25 00:10:00|11649.8|11647.8|11648|11646|11650.2|11648.2|11645.2|11643.2|228
1598314500000|2020-08-25 00:15:00|11647.9|11645.9|11651.8|11649.8|11657|11655|11647.7|11645.7|694
1598314800000|2020-08-25 00:20:00|11651.4|11649.4|11648.7|11646.7|11653.5|11651.5|11644.4|11642.4|357
1598315100000|2020-08-25 00:25:00|11648.3|11646.3|11649.8|11647.8|11650.7|11648.7|11643.9|11641.9|197
1598315400000|2020-08-25 00:30:00|11649.3|11647.3|11648.2|11646.2|11654|11652|11648.2|11646.2|396
1598315700000|2020-08-25 00:35:00|11648.4|11646.4|11650.2|11648.2|11652.8|11650.8|11647.3|11645.3|210
1598316000000|2020-08-25 00:40:00|11650.3|11648.3|11653.9|11651.9|11654.3|11652.3|11649.8|11647.8|307
1598316300000|2020-08-25 00:45:00|11653.5|11651.5|11650.3|11648.3|11654.5|11652.5|11649.9|11647.9|161
1598316600000|2020-08-25 00:50:00|11650.2|11648.2|11650.8|11648.8|11654|11652|11647.4|11645.4|284
1598316900000|2020-08-25 00:55:00|11650.9|11648.9|11657.2|11655.2|11661.3|11659.3|11650.7|11648.7|719
1598317200000|2020-08-25 01:00:00|11657|11655|11657.9|11655.9|11661.2|11659.2|11655.2|11653.2|456
1598317500000|2020-08-25 01:05:00|11658.2|11656.2|11658.3|11656.3|11661|11659|11655.4|11653.4|389
1598317800000|2020-08-25 01:10:00|11658.4|11656.4|11657.7|11655.7|11659.3|11657.3|11654.3|11652.3|226
1598318100000|2020-08-25 01:15:00|11657.8|11655.8|11660.9|11658.9|11660.9|11658.9|11655|11653|352
1598318400000|2020-08-25 01:20:00|11660.8|11658.8|11661|11659|11664.3|11662.3|11659.2|11657.2|468
1598318700000|2020-08-25 01:25:00|11660.9|11658.9|11671.5|11669.5|11672.8|11670.8|11660.3|11658.3|915
1598319000000|2020-08-25 01:30:00|11671.4|11669.4|11681.2|11679.2|11682.7|11680.7|11668.7|11666.7|999
1598319300000|2020-08-25 01:35:00|11681|11679|11680.9|11678.9|11684.5|11682.5|11678.8|11676.8|705
1598319600000|2020-08-25 01:40:00|11680.8|11678.8|11678.7|11676.7|11683.4|11681.4|11678.5|11676.5|472
1598319900000|2020-08-25 01:45:00|11678.9|11676.9|11681|11679|11684|11682|11677.2|11675.2|476
1598320200000|2020-08-25 01:50:00|11680.9|11678.9|11688.7|11686.7|11689.5|11687.5|11678.2|11676.2|616
1598320500000|2020-08-25 01:55:00|11688.8|11686.8|11688.8|11686.8|11690.8|11688.8|11687.2|11685.2|691
1598320800000|2020-08-25 02:00:00|11688.9|11686.9|11690.4|11688.4|11692.4|11690.4|11688.2|11686.2|961
1598321100000|2020-08-25 02:05:00|11690.5|11688.5|11693.4|11691.4|11693.4|11691.4|11688.7|11686.7|566
1598321400000|2020-08-25 02:10:00|11693.2|11691.2|11690.4|11688.4|11693.4|11691.4|11689.2|11687.2|492
1598321700000|2020-08-25 02:15:00|11690.2|11688.2|11690|11688|11694.4|11692.4|11689.5|11687.5|427
1598322000000|2020-08-25 02:20:00|11690.2|11688.2|11690.2|11688.2|11693.4|11691.4|11689.2|11687.2|279
1598322300000|2020-08-25 02:25:00|11690.3|11688.3|11689.9|11687.9|11691.4|11689.4|11688|11686|251
1598322600000|2020-08-25 02:30:00|11690|11688|11686.9|11684.9|11692.4|11690.4|11685.9|11683.9|361
1598322900000|2020-08-25 02:35:00|11686.8|11684.8|11685.9|11683.9|11687.9|11685.9|11685.3|11683.3|242
1598323200000|2020-08-25 02:40:00|11686.2|11684.2|11684.4|11682.4|11688.2|11686.2|11682.9|11680.9|304
1598323500000|2020-08-25 02:45:00|11684.3|11682.3|11684.4|11682.4|11686.4|11684.4|11682|11680|353
1598323800000|2020-08-25 02:50:00|11684.3|11682.3|11686.2|11684.2|11686.9|11684.9|11683.9|11681.9|171
1598324100000|2020-08-25 02:55:00|11686|11684|11687.3|11685.3|11687.7|11685.7|11685.7|11683.7|189
1598324400000|2020-08-25 03:00:00|11687.2|11685.2|11683.8|11681.8|11688.8|11686.8|11683.2|11681.2|234
1598324700000|2020-08-25 03:05:00|11683.7|11681.7|11684.8|11682.8|11686|11684|11682.2|11680.2|179
1598325000000|2020-08-25 03:10:00|11684.9|11682.9|11681.2|11679.2|11686.3|11684.3|11680.4|11678.4|202
1598325300000|2020-08-25 03:15:00|11681.4|11679.4|11682.7|11680.7|11684.9|11682.9|11680.9|11678.9|169
1598325600000|2020-08-25 03:20:00|11682.4|11680.4|11678.9|11676.9|11682.7|11680.7|11677|11675|353
1598325900000|2020-08-25 03:25:00|11678.7|11676.7|11679.9|11677.9|11680.9|11678.9|11677.3|11675.3|271
1598326200000|2020-08-25 03:30:00|11680.2|11678.2|11680.7|11678.7|11681.4|11679.4|11679.3|11677.3|250
1598326500000|2020-08-25 03:35:00|11680.5|11678.5|11686.2|11684.2|11686.4|11684.4|11680.2|11678.2|285
1598326800000|2020-08-25 03:40:00|11686.3|11684.3|11682.9|11680.9|11686.5|11684.5|11682.9|11680.9|124
1598327100000|2020-08-25 03:45:00|11682.4|11680.4|11678.4|11676.4|11683.5|11681.5|11676.9|11674.9|259
1598327400000|2020-08-25 03:50:00|11678.3|11676.3|11678.7|11676.7|11680|11678|11676.9|11674.9|231
1598327700000|2020-08-25 03:55:00|11678.4|11676.4|11680.7|11678.7|11680.9|11678.9|11677.9|11675.9|164
1598328000000|2020-08-25 04:00:00|11680.5|11678.5|11679.4|11677.4|11681.4|11679.4|11678.2|11676.2|156
1598328300000|2020-08-25 04:05:00|11679.5|11677.5|11676.9|11674.9|11680.7|11678.7|11675.9|11673.9|172
1598328600000|2020-08-25 04:10:00|11677|11675|11679.9|11677.9|11680.2|11678.2|11677|11675|259
1598328900000|2020-08-25 04:15:00|11679.7|11677.7|11679.4|11677.4|11680.5|11678.5|11678.2|11676.2|113
1598329200000|2020-08-25 04:20:00|11679.3|11677.3|11681.8|11679.8|11681.8|11679.8|11678.9|11676.9|176
1598329500000|2020-08-25 04:25:00|11681.7|11679.7|11679.2|11677.2|11682.7|11680.7|11678.4|11676.4|147
1598329800000|2020-08-25 04:30:00|11679|11677|11675.7|11673.7|11679.2|11677.2|11675.4|11673.4|185
1598330100000|2020-08-25 04:35:00|11675.8|11673.8|11675.7|11673.7|11677.5|11675.5|11674.4|11672.4|171
1598330400000|2020-08-25 04:40:00|11675.5|11673.5|11677.3|11675.3|11677.4|11675.4|11674.2|11672.2|186
1598330700000|2020-08-25 04:45:00|11677.2|11675.2|11679.9|11677.9|11680.4|11678.4|11676.4|11674.4|261
1598331000000|2020-08-25 04:50:00|11680.2|11678.2|11680.9|11678.9|11682|11680|11679.4|11677.4|141
1598331300000|2020-08-25 04:55:00|11681|11679|11681.9|11679.9|11682.5|11680.5|11680|11678|123
1598331600000|2020-08-25 05:00:00|11682|11680|11677.9|11675.9|11682.7|11680.7|11677.9|11675.9|178
1598331900000|2020-08-25 05:05:00|11678|11676|11678.4|11676.4|11679.2|11677.2|11674.9|11672.9|190
1598332200000|2020-08-25 05:10:00|11678.3|11676.3|11680.8|11678.8|11680.9|11678.9|11676|11674|195
1598332500000|2020-08-25 05:15:00|11680.7|11678.7|11680.2|11678.2|11681.9|11679.9|11679.2|11677.2|117
1598332800000|2020-08-25 05:20:00|11679.9|11677.9|11680.3|11678.3|11682.2|11680.2|11679.2|11677.2|99
1598333100000|2020-08-25 05:25:00|11680.2|11678.2|11678.2|11676.2|11680.2|11678.2|11674.9|11672.9|213
1598333400000|2020-08-25 05:30:00|11678|11676|11678.8|11676.8|11681.9|11679.9|11675.2|11673.2|269
1598333700000|2020-08-25 05:35:00|11678.7|11676.7|11681.2|11679.2|11682.4|11680.4|11678.2|11676.2|153
1598334000000|2020-08-25 05:40:00|11681.4|11679.4|11679.4|11677.4|11681.4|11679.4|11677.9|11675.9|162
1598334300000|2020-08-25 05:45:00|11679.7|11677.7|11677.2|11675.2|11680.7|11678.7|11676.7|11674.7|177
1598334600000|2020-08-25 05:50:00|11676.9|11674.9|11677|11675|11677.3|11675.3|11672|11670|322
1598334900000|2020-08-25 05:55:00|11677.2|11675.2|11674.8|11672.8|11677.2|11675.2|11673.4|11671.4|207
1598335200000|2020-08-25 06:00:00|11676|11674|11677.7|11675.7|11680|11678|11676|11674|458
1598335500000|2020-08-25 06:05:00|11678|11676|11680|11678|11682|11680|11678|11676|354
1598335800000|2020-08-25 06:10:00|11680.2|11678.2|11684.2|11682.2|11685.2|11683.2|11679.9|11677.9|429
1598336100000|2020-08-25 06:15:00|11683.7|11681.7|11687.7|11685.7|11688.9|11686.9|11682|11680|575
1598336400000|2020-08-25 06:20:00|11687.8|11685.8|11684.7|11682.7|11688.8|11686.8|11684.7|11682.7|441
1598336700000|2020-08-25 06:25:00|11684.5|11682.5|11683.2|11681.2|11684.5|11682.5|11680.9|11678.9|343
1598337000000|2020-08-25 06:30:00|11683|11681|11683.7|11681.7|11684.7|11682.7|11682.2|11680.2|259
1598337300000|2020-08-25 06:35:00|11683.5|11681.5|11682.3|11680.3|11684.8|11682.8|11679.8|11677.8|204
1598337600000|2020-08-25 06:40:00|11682.2|11680.2|11681.4|11679.4|11682.8|11680.8|11675.5|11673.5|431
1598337900000|2020-08-25 06:45:00|11681.3|11679.3|11687.4|11685.4|11688.8|11686.8|11681.2|11679.2|528
1598338200000|2020-08-25 06:50:00|11687.2|11685.2|11685.7|11683.7|11687.7|11685.7|11684.9|11682.9|281
1598338500000|2020-08-25 06:55:00|11685.5|11683.5|11682.9|11680.9|11688.5|11686.5|11682.4|11680.4|273
1598338800000|2020-08-25 07:00:00|11682.7|11680.7|11687.9|11685.9|11688.4|11686.4|11679.3|11677.3|1262
1598339100000|2020-08-25 07:05:00|11688|11686|11683.9|11681.9|11690.9|11688.9|11680.4|11678.4|1116
1598339400000|2020-08-25 07:10:00|11683.7|11681.7|11682.9|11680.9|11684.8|11682.8|11680.5|11678.5|762
1598339700000|2020-08-25 07:15:00|11682.7|11680.7|11683.8|11681.8|11685.7|11683.7|11678.7|11676.7|837
1598340000000|2020-08-25 07:20:00|11684.2|11682.2|11684.2|11682.2|11685.3|11683.3|11679.2|11677.2|646
1598340300000|2020-08-25 07:25:00|11684|11682|11682.4|11680.4|11689|11687|11682.2|11680.2|631
1598340600000|2020-08-25 07:30:00|11682.3|11680.3|11684.5|11682.5|11687.3|11685.3|11679.4|11677.4|709
1598340900000|2020-08-25 07:35:00|11685|11683|11687.7|11685.7|11687.9|11685.9|11680.4|11678.4|646
1598341200000|2020-08-25 07:40:00|11687.4|11685.4|11687|11685|11688.9|11686.9|11682.7|11680.7|611
1598341500000|2020-08-25 07:45:00|11686.8|11684.8|11687.7|11685.7|11690.7|11688.7|11682.2|11680.2|674
1598341800000|2020-08-25 07:50:00|11688|11686|11691.7|11689.7|11691.9|11689.9|11687.2|11685.2|500
1598342100000|2020-08-25 07:55:00|11691.9|11689.9|11685.3|11683.3|11692.3|11690.3|11684.7|11682.7|592
1598342400000|2020-08-25 08:00:00|11684.5|11682.5|11680.7|11678.7|11685.7|11683.7|11679.2|11677.2|1081
1598342700000|2020-08-25 08:05:00|11680.5|11678.5|11679.3|11677.3|11682.7|11680.7|11677.4|11675.4|580
1598343000000|2020-08-25 08:10:00|11679|11677|11677.9|11675.9|11679.4|11677.4|11675.2|11673.2|687
1598343300000|2020-08-25 08:15:00|11677.4|11675.4|11679.7|11677.7|11680.9|11678.9|11675.3|11673.3|467
1598343600000|2020-08-25 08:20:00|11679.5|11677.5|11673.5|11671.5|11679.7|11677.7|11672.4|11670.4|627
1598343900000|2020-08-25 08:25:00|11673.4|11671.4|11665.9|11663.9|11673.4|11671.4|11662.8|11660.8|911
1598344200000|2020-08-25 08:30:00|11665.5|11663.5|11662|11660|11665.9|11663.9|11657.9|11655.9|800
1598344500000|2020-08-25 08:35:00|11662.2|11660.2|11660.7|11658.7|11662.4|11660.4|11656.3|11654.3|698
1598344800000|2020-08-25 08:40:00|11660.9|11658.9|11661.2|11659.2|11664.4|11662.4|11660.2|11658.2|521
1598345100000|2020-08-25 08:45:00|11661|11659|11666.4|11664.4|11666.7|11664.7|11661|11659|706
1598345400000|2020-08-25 08:50:00|11666.7|11664.7|11669|11667|11671.9|11669.9|11666.5|11664.5|744
1598345700000|2020-08-25 08:55:00|11669.2|11667.2|11665.8|11663.8|11669.7|11667.7|11665.8|11663.8|567
1598346000000|2020-08-25 09:00:00|11666.2|11664.2|11662.2|11660.2|11667.2|11665.2|11656.9|11654.9|632
1598346300000|2020-08-25 09:05:00|11661.7|11659.7|11667.2|11665.2|11667.2|11665.2|11660|11658|288
1598346600000|2020-08-25 09:10:00|11666.9|11664.9|11666.4|11664.4|11668.7|11666.7|11664.2|11662.2|306
1598346900000|2020-08-25 09:15:00|11666.3|11664.3|11666.9|11664.9|11668.4|11666.4|11663.4|11661.4|313
1598347200000|2020-08-25 09:20:00|11666.8|11664.8|11667.4|11665.4|11669.2|11667.2|11664.8|11662.8|220
1598347500000|2020-08-25 09:25:00|11667.2|11665.2|11664.7|11662.7|11668.2|11666.2|11662.5|11660.5|327
1598347800000|2020-08-25 09:30:00|11664.8|11662.8|11668.8|11666.8|11668.8|11666.8|11662.9|11660.9|357
1598348100000|2020-08-25 09:35:00|11668.9|11666.9|11665.4|11663.4|11669.8|11667.8|11665.2|11663.2|133
1598348400000|2020-08-25 09:40:00|11665.3|11663.3|11668.7|11666.7|11668.8|11666.8|11664.8|11662.8|133
1598348700000|2020-08-25 09:45:00|11669.2|11667.2|11663.2|11661.2|11669.3|11667.3|11662.7|11660.7|202
1598349000000|2020-08-25 09:50:00|11663.3|11661.3|11666|11664|11667.5|11665.5|11663|11661|241
1598349300000|2020-08-25 09:55:00|11665.9|11663.9|11657.4|11655.4|11666.7|11664.7|11656|11654|538
1598349600000|2020-08-25 10:00:00|11657.7|11655.7|11660.2|11658.2|11663.8|11661.8|11657.4|11655.4|388
1598349900000|2020-08-25 10:05:00|11660|11658|11656.2|11654.2|11660.3|11658.3|11647.4|11645.4|991
1598350200000|2020-08-25 10:10:00|11656.8|11654.8|11657.4|11655.4|11657.9|11655.9|11652.4|11650.4|290
1598350500000|2020-08-25 10:15:00|11657.3|11655.3|11657.7|11655.7|11662.8|11660.8|11655.7|11653.7|483
1598350800000|2020-08-25 10:20:00|11657.5|11655.5|11653.4|11651.4|11659.2|11657.2|11653|11651|318
1598351100000|2020-08-25 10:25:00|11653.3|11651.3|11654.9|11652.9|11656.7|11654.7|11653.3|11651.3|285
1598351400000|2020-08-25 10:30:00|11655|11653|11660|11658|11662.4|11660.4|11654.9|11652.9|440
1598351700000|2020-08-25 10:35:00|11660.2|11658.2|11657.7|11655.7|11660.3|11658.3|11656.7|11654.7|319
1598352000000|2020-08-25 10:40:00|11657.8|11655.8|11663.7|11661.7|11666.2|11664.2|11657.4|11655.4|536
1598352300000|2020-08-25 10:45:00|11663.8|11661.8|11661.7|11659.7|11666.2|11664.2|11659.2|11657.2|448
1598352600000|2020-08-25 10:50:00|11661.5|11659.5|11655.9|11653.9|11662.7|11660.7|11655.4|11653.4|354
1598352900000|2020-08-25 10:55:00|11655.8|11653.8|11654.4|11652.4|11658|11656|11653.9|11651.9|278
1598353200000|2020-08-25 11:00:00|11654.9|11652.9|11653.9|11651.9|11660.7|11658.7|11648.9|11646.9|883
1598353500000|2020-08-25 11:05:00|11653.8|11651.8|11647.2|11645.2|11653.8|11651.8|11645.4|11643.4|591
1598353800000|2020-08-25 11:10:00|11647.3|11645.3|11642.2|11640.2|11650.3|11648.3|11639.2|11637.2|1297
1598354100000|2020-08-25 11:15:00|11642.3|11640.3|11632.4|11630.4|11645.4|11643.4|11627.2|11625.2|1487
1598354400000|2020-08-25 11:20:00|11632.2|11630.2|11628.5|11626.5|11632.4|11630.4|11618.3|11616.3|1895
1598354700000|2020-08-25 11:25:00|11628.4|11626.4|11627.9|11625.9|11629.2|11627.2|11623.4|11621.4|971
1598355000000|2020-08-25 11:30:00|11628|11626|11632.9|11630.9|11633.8|11631.8|11624.2|11622.2|967
1598355300000|2020-08-25 11:35:00|11632.8|11630.8|11631.2|11629.2|11638.7|11636.7|11629.9|11627.9|936
1598355600000|2020-08-25 11:40:00|11631.3|11629.3|11635.4|11633.4|11639.3|11637.3|11629.3|11627.3|627
1598355900000|2020-08-25 11:45:00|11635.5|11633.5|11628.2|11626.2|11635.7|11633.7|11626.9|11624.9|552
1598356200000|2020-08-25 11:50:00|11627.4|11625.4|11628.8|11626.8|11630.4|11628.4|11625.4|11623.4|601
1598356500000|2020-08-25 11:55:00|11629.3|11627.3|11623.8|11621.8|11631.2|11629.2|11620.4|11618.4|653
1598356800000|2020-08-25 12:00:00|11625.2|11623.2|11625.2|11623.2|11630.9|11628.9|11622.5|11620.5|812
1598357100000|2020-08-25 12:05:00|11625|11623|11637.4|11635.4|11637.4|11635.4|11620.9|11618.9|1176
1598357400000|2020-08-25 12:10:00|11637.5|11635.5|11623.2|11621.2|11637.9|11635.9|11621.9|11619.9|1251
1598357700000|2020-08-25 12:15:00|11623.3|11621.3|11621.2|11619.2|11625.2|11623.2|11612.7|11610.7|1899
1598358000000|2020-08-25 12:20:00|11620.9|11618.9|11621.4|11619.4|11622.9|11620.9|11616.4|11614.4|769
1598358300000|2020-08-25 12:25:00|11621.3|11619.3|11633.9|11631.9|11633.9|11631.9|11620.9|11618.9|978
1598358600000|2020-08-25 12:30:00|11634|11632|11627.9|11625.9|11634|11632|11625.4|11623.4|1063
1598358900000|2020-08-25 12:35:00|11627.7|11625.7|11624.2|11622.2|11627.7|11625.7|11621.2|11619.2|746
1598359200000|2020-08-25 12:40:00|11623.8|11621.8|11626.7|11624.7|11626.9|11624.9|11622.2|11620.2|1203
1598359500000|2020-08-25 12:45:00|11626.8|11624.8|11629.9|11627.9|11632.9|11630.9|11626.8|11624.8|937
1598359800000|2020-08-25 12:50:00|11630|11628|11619.7|11617.7|11632.4|11630.4|11618.7|11616.7|972
1598360100000|2020-08-25 12:55:00|11619.5|11617.5|11628.9|11626.9|11628.9|11626.9|11619.5|11617.5|892
1598360400000|2020-08-25 13:00:00|11628.8|11626.8|11626.9|11624.9|11630.9|11628.9|11623.4|11621.4|977
1598360700000|2020-08-25 13:05:00|11627.9|11625.9|11616.4|11614.4|11629.9|11627.9|11614.7|11612.7|1724
1598361000000|2020-08-25 13:10:00|11616.7|11614.7|11609.8|11607.8|11619.4|11617.4|11606.3|11604.3|2617
1598361300000|2020-08-25 13:15:00|11610.7|11608.7|11600|11598|11616|11614|11596.9|11594.9|2524
1598361600000|2020-08-25 13:20:00|11601|11599|11598.9|11596.9|11603.8|11601.8|11595.9|11593.9|1941
1598361900000|2020-08-25 13:25:00|11598.4|11596.4|11595.7|11593.7|11601.8|11599.8|11587.9|11585.9|3945
1598362200000|2020-08-25 13:30:00|11595.2|11594.2|11609|11608|11615.2|11614.2|11579.9|11578.9|19142
1598362500000|2020-08-25 13:35:00|11610.2|11609.2|11606.4|11605.4|11630.4|11629.4|11594.4|11593.4|16026
1598362800000|2020-08-25 13:40:00|11606.3|11605.3|11623.7|11622.7|11635.5|11634.5|11589.2|11588.2|14393
1598363100000|2020-08-25 13:45:00|11623.4|11622.4|11619|11618|11631.7|11630.7|11612.7|11611.7|7834
1598363400000|2020-08-25 13:50:00|11619.4|11618.4|11590.3|11589.3|11619.4|11618.4|11590.2|11589.2|9083
1598363700000|2020-08-25 13:55:00|11591.4|11590.4|11624.2|11623.2|11625.4|11624.4|11587.7|11586.7|6217
1598364000000|2020-08-25 14:00:00|11625|11624|11615.7|11614.7|11625.3|11624.3|11608.3|11607.3|6747
1598364300000|2020-08-25 14:05:00|11615.9|11614.9|11596.7|11595.7|11622.2|11621.2|11593.2|11592.2|7575
1598364600000|2020-08-25 14:10:00|11597.8|11596.8|11620.6|11619.6|11621.6|11620.6|11593.1|11592.1|7181
1598364900000|2020-08-25 14:15:00|11620.7|11619.7|11643.8|11642.8|11650.5|11649.5|11618.3|11617.3|11082
1598365200000|2020-08-25 14:20:00|11643.6|11642.6|11628.1|11627.1|11646.6|11645.6|11618.1|11617.1|8488
1598365500000|2020-08-25 14:25:00|11628.3|11627.3|11619.2|11618.2|11635.1|11634.1|11613.1|11612.1|6851
1598365800000|2020-08-25 14:30:00|11620|11619|11629.3|11628.3|11630.2|11629.2|11603.1|11602.1|8377
1598366100000|2020-08-25 14:35:00|11629.6|11628.6|11639.7|11638.7|11644.1|11643.1|11627.6|11626.6|8157
1598366400000|2020-08-25 14:40:00|11639.6|11638.6|11636.6|11635.6|11645.8|11644.8|11635.6|11634.6|4219
1598366700000|2020-08-25 14:45:00|11636.7|11635.7|11629.8|11628.8|11653.1|11652.1|11623|11622|9220
1598367000000|2020-08-25 14:50:00|11629.7|11628.7|11628.3|11627.3|11634|11633|11619.8|11618.8|5147
1598367300000|2020-08-25 14:55:00|11628.6|11627.6|11649.1|11648.1|11649.3|11648.3|11622.8|11621.8|4786
1598367600000|2020-08-25 15:00:00|11649.5|11648.5|11657.7|11656.7|11666.3|11665.3|11642.8|11641.8|8468
1598367900000|2020-08-25 15:05:00|11657.6|11656.6|11667.3|11666.3|11667.6|11666.6|11654.2|11653.2|4149
1598368200000|2020-08-25 15:10:00|11667.1|11666.1|11686.3|11685.3|11686.8|11685.8|11662.2|11661.2|7400
1598368500000|2020-08-25 15:15:00|11686.6|11685.6|11693.5|11692.5|11694.3|11693.3|11681|11680|7058
1598368800000|2020-08-25 15:20:00|11694|11693|11680.7|11679.7|11696.7|11695.7|11675.1|11674.1|5743
1598369100000|2020-08-25 15:25:00|11680.6|11679.6|11669.6|11668.6|11683.6|11682.6|11664|11663|5075
1598369400000|2020-08-25 15:30:00|11669.8|11668.8|11665.1|11664.1|11673|11672|11649.8|11648.8|7269
1598369700000|2020-08-25 15:35:00|11665.2|11664.2|11652.8|11651.8|11665.3|11664.3|11651.5|11650.5|3975
1598370000000|2020-08-25 15:40:00|11652.5|11651.5|11646.8|11645.8|11664.8|11663.8|11639.7|11638.7|7852
1598370300000|2020-08-25 15:45:00|11646.8|11645.8|11651.6|11650.6|11655|11654|11639.1|11638.1|5463
1598370600000|2020-08-25 15:50:00|11651.8|11650.8|11655.8|11654.8|11659.2|11658.2|11649.8|11648.8|3037
1598370900000|2020-08-25 15:55:00|11656.1|11655.1|11662|11661|11666.8|11665.8|11655.8|11654.8|3186
1598371200000|2020-08-25 16:00:00|11662.2|11661.2|11655.2|11654.2|11667|11666|11651.1|11650.1|3475
1598371500000|2020-08-25 16:05:00|11655.6|11654.6|11655.8|11654.8|11656.8|11655.8|11644.1|11643.1|3304
1598371800000|2020-08-25 16:10:00|11656.2|11655.2|11635.6|11634.6|11657|11656|11630.7|11629.7|4759
1598372100000|2020-08-25 16:15:00|11635.7|11634.7|11647.1|11646.1|11649.5|11648.5|11630.1|11629.1|3802
1598372400000|2020-08-25 16:20:00|11646.8|11645.8|11653.3|11652.3|11656.8|11655.8|11642.8|11641.8|2770
1598372700000|2020-08-25 16:25:00|11653.2|11652.2|11658.3|11657.3|11663.2|11662.2|11653.2|11652.2|3009
1598373000000|2020-08-25 16:30:00|11658.5|11657.5|11662.1|11661.1|11662.8|11661.8|11652.2|11651.2|2556
1598373300000|2020-08-25 16:35:00|11662|11661|11669.5|11668.5|11670.2|11669.2|11656.7|11655.7|3304
1598373600000|2020-08-25 16:40:00|11668.9|11667.9|11670.3|11669.3|11675.8|11674.8|11664.6|11663.6|3276
1598373900000|2020-08-25 16:45:00|11670.8|11669.8|11664.3|11663.3|11674.1|11673.1|11662.7|11661.7|2488
1598374200000|2020-08-25 16:50:00|11664.4|11663.4|11663.2|11662.2|11668.3|11667.3|11661.1|11660.1|1819
1598374500000|2020-08-25 16:55:00|11662.3|11661.3|11667.6|11666.6|11669.4|11668.4|11661.4|11660.4|1854
1598374800000|2020-08-25 17:00:00|11667.4|11666.4|11663.3|11662.3|11671.9|11670.9|11662.2|11661.2|2201
1598375100000|2020-08-25 17:05:00|11663.6|11662.6|11663.9|11662.9|11665.4|11664.4|11655.2|11654.2|3239
1598375400000|2020-08-25 17:10:00|11663.8|11662.8|11671.4|11670.4|11676.2|11675.2|11659.7|11658.7|2628
1598375700000|2020-08-25 17:15:00|11671.3|11670.3|11674.4|11673.4|11675.6|11674.6|11668.7|11667.7|1950
1598376000000|2020-08-25 17:20:00|11674.9|11673.9|11674.2|11673.2|11676.7|11675.7|11669.7|11668.7|2061
1598376300000|2020-08-25 17:25:00|11674.3|11673.3|11679.7|11678.7|11682.7|11681.7|11674.3|11673.3|2986
1598376600000|2020-08-25 17:30:00|11679.4|11678.4|11673.9|11672.9|11683.6|11682.6|11669.8|11668.8|2799
1598376900000|2020-08-25 17:35:00|11674.1|11673.1|11675.6|11674.6|11681.2|11680.2|11672.6|11671.6|1623
1598377200000|2020-08-25 17:40:00|11675.7|11674.7|11681.4|11680.4|11685.2|11684.2|11673.1|11672.1|2174
1598377500000|2020-08-25 17:45:00|11681.3|11680.3|11673.7|11672.7|11682.4|11681.4|11671.4|11670.4|3049
1598377800000|2020-08-25 17:50:00|11673.8|11672.8|11673.1|11672.1|11678.2|11677.2|11668.2|11667.2|2230
1598378100000|2020-08-25 17:55:00|11673.2|11672.2|11670.2|11669.2|11677.2|11676.2|11667.8|11666.8|3193
1598378400000|2020-08-25 18:00:00|11669.9|11668.9|11672.3|11671.3|11672.4|11671.4|11662.8|11661.8|3417
1598378700000|2020-08-25 18:05:00|11672.2|11671.2|11674.7|11673.7|11675.4|11674.4|11666.4|11665.4|1812
1598379000000|2020-08-25 18:10:00|11674.9|11673.9|11681.7|11680.7|11683.4|11682.4|11674.1|11673.1|2667
1598379300000|2020-08-25 18:15:00|11681.6|11680.6|11683.7|11682.7|11688.2|11687.2|11669.1|11668.1|6037
1598379600000|2020-08-25 18:20:00|11683.6|11682.6|11686.4|11685.4|11687.8|11686.8|11682.1|11681.1|1823
1598379900000|2020-08-25 18:25:00|11686.8|11685.8|11691.1|11690.1|11691.9|11690.9|11683.2|11682.2|1966
1598380200000|2020-08-25 18:30:00|11690.9|11689.9|11695.9|11694.9|11697.3|11696.3|11687.9|11686.9|2734
1598380500000|2020-08-25 18:35:00|11695.8|11694.8|11690.2|11689.2|11700.2|11699.2|11687.9|11686.9|3951
1598380800000|2020-08-25 18:40:00|11690.3|11689.3|11691.9|11690.9|11700.4|11699.4|11686.3|11685.3|8230
1598381100000|2020-08-25 18:45:00|11692.4|11691.4|11697.4|11696.4|11699.7|11698.7|11691.9|11690.9|2786
1598381400000|2020-08-25 18:50:00|11697.3|11696.3|11698.8|11697.8|11700.2|11699.2|11693.1|11692.1|4147
1598381700000|2020-08-25 18:55:00|11698.3|11697.3|11702.4|11701.4|11704.7|11703.7|11692.4|11691.4|2833
1598382000000|2020-08-25 19:00:00|11701.9|11700.9|11700.3|11699.3|11703.3|11702.3|11695.1|11694.1|2801
1598382300000|2020-08-25 19:05:00|11700.1|11699.1|11705.4|11704.4|11707.2|11706.2|11695.2|11694.2|2902
1598382600000|2020-08-25 19:10:00|11705.2|11704.2|11710.1|11709.1|11712.2|11711.2|11704.7|11703.7|3323
1598382900000|2020-08-25 19:15:00|11709.9|11708.9|11716.3|11715.3|11718.3|11717.3|11708.7|11707.7|3524
1598383200000|2020-08-25 19:20:00|11716.4|11715.4|11715.3|11714.3|11718|11717|11707|11706|4195
1598383500000|2020-08-25 19:25:00|11715.4|11714.4|11715.3|11714.3|11719.4|11718.4|11712.4|11711.4|2615
1598383800000|2020-08-25 19:30:00|11715.5|11714.5|11714.1|11713.1|11719|11718|11711.3|11710.3|3054
1598384100000|2020-08-25 19:35:00|11713.8|11712.8|11720.5|11719.5|11722.4|11721.4|11713.8|11712.8|3683
1598384400000|2020-08-25 19:40:00|11720.4|11719.4|11711.8|11710.8|11723.5|11722.5|11711|11710|3405
1598384700000|2020-08-25 19:45:00|11711.6|11710.6|11712.4|11711.4|11719.3|11718.3|11710.5|11709.5|3019
1598385000000|2020-08-25 19:50:00|11711|11710|11719.8|11718.8|11720.4|11719.4|11711|11710|4605
1598385300000|2020-08-25 19:55:00|11720.5|11719.5|11720.4|11719.4|11724.5|11723.5|11717|11716|7109
1598385600000|2020-08-25 20:00:00|11720.9|11718.9|11722.9|11720.9|11724.2|11722.2|11718|11716|3708
1598385900000|2020-08-25 20:05:00|11722.7|11720.7|11725.5|11723.5|11727|11725|11721.5|11719.5|1612
1598386200000|2020-08-25 20:10:00|11725.4|11723.4|11733.4|11728.4|11733.4|11730.4|11721.7|11719.7|2038
1598386500000|2020-08-25 20:15:00|11733.7|11728.7|11731.9|11726.9|11734.4|11729.4|11730.6|11725.6|1
1598386800000|2020-08-25 20:20:00|11732.1|11727.1|11731.7|11726.7|11732.9|11727.9|11731.6|11726.6|0
1598387100000|2020-08-25 20:25:00|11732.3|11727.3|11732.5|11727.5|11732.6|11727.6|11731.6|11726.6|0
1598387400000|2020-08-25 20:30:00|11731.9|11729.9|11737.9|11735.9|11738.7|11736.7|11730.4|11728.4|817
1598387700000|2020-08-25 20:35:00|11738.2|11736.2|11739.2|11737.2|11739.9|11737.9|11736.4|11734.4|353
1598388000000|2020-08-25 20:40:00|11739.4|11737.4|11739.4|11737.4|11741.2|11739.2|11737.4|11735.4|320
1598388300000|2020-08-25 20:45:00|11740.2|11738.2|11741.2|11739.2|11742.2|11740.2|11739.4|11737.4|370
1598388600000|2020-08-25 20:50:00|11741.7|11739.7|11742.7|11740.7|11747.4|11745.4|11741.2|11739.2|557
1598388900000|2020-08-25 20:55:00|11742.4|11740.4|11742.8|11737.8|11744.7|11742.7|11740.9|11737.8|314
1598389200000|2020-08-25 21:00:00|11742.7|11737.7|11742.4|11737.4|11743.6|11738.6|11740.9|11735.9|0
1598389500000|2020-08-25 21:05:00|11743.3|11738.3|11740.1|11735.1|11743.3|11738.3|11739.3|11734.3|0
1598389800000|2020-08-25 21:10:00|11740|11735|11738.5|11733.5|11740.3|11735.3|11738.2|11733.2|0
1598390100000|2020-08-25 21:15:00|11738.4|11733.4|11741.7|11736.7|11741.7|11736.7|11738.4|11733.4|0
1598390400000|2020-08-25 21:20:00|11741.8|11736.8|11739.8|11734.8|11741.8|11736.8|11739.8|11734.8|0
1598390700000|2020-08-25 21:25:00|11739.7|11734.7|11739.8|11734.8|11740.1|11735.1|11739.5|11734.5|0
1598391000000|2020-08-25 21:30:00|11740.1|11735.1|11740.3|11735.3|11740.6|11735.6|11739.9|11734.9|0
1598391300000|2020-08-25 21:35:00|11740.1|11735.1|11740|11735|11740.2|11735.2|11740|11735|0
1598391600000|2020-08-25 21:40:00|11740.2|11735.2|11740.1|11735.1|11740.2|11735.2|11739.3|11734.3|0
1598391900000|2020-08-25 21:45:00|11740.2|11735.2|11739.4|11734.4|11740.2|11735.2|11739.4|11734.4|0
1598392200000|2020-08-25 21:50:00|11739.5|11734.5|11739.5|11734.5|11739.5|11734.5|11739.4|11734.4|0
1598392500000|2020-08-25 21:55:00|11739.4|11734.4|11740.4|11735.4|11741.1|11736.1|11738.8|11733.8|0
1598392800000|2020-08-25 22:00:00|11744.7|11742.7|11741.3|11739.3|11744.9|11742.9|11739.5|11737.5|455
1598393100000|2020-08-25 22:05:00|11741.2|11739.2|11740.3|11738.3|11742|11740|11739.5|11737.5|258
1598393400000|2020-08-25 22:10:00|11740.8|11738.8|11740|11738|11742.4|11740.4|11739.9|11737.9|82
1598393700000|2020-08-25 22:15:00|11739.8|11737.8|11742.3|11740.3|11742.3|11740.3|11739.8|11737.8|93
1598394000000|2020-08-25 22:20:00|11742.7|11740.7|11739.3|11737.3|11742.9|11740.9|11739|11737|138
1598394300000|2020-08-25 22:25:00|11739.2|11737.2|11737.3|11735.3|11739.8|11737.8|11736.7|11734.7|167
1598394600000|2020-08-25 22:30:00|11737.9|11735.9|11736.5|11734.5|11739.2|11737.2|11735.4|11733.4|145
1598394900000|2020-08-25 22:35:00|11736.8|11734.8|11735.9|11733.9|11737.4|11735.4|11735.4|11733.4|90
1598395200000|2020-08-25 22:40:00|11736|11734|11735.8|11733.8|11737|11735|11735.3|11733.3|108
1598395500000|2020-08-25 22:45:00|11735.9|11733.9|11737.9|11735.9|11738|11736|11735.8|11733.8|75
1598395800000|2020-08-25 22:50:00|11738|11736|11737.7|11735.7|11738.5|11736.5|11737.3|11735.3|85
1598396100000|2020-08-25 22:55:00|11737.4|11735.4|11738.2|11736.2|11739.5|11737.5|11737.3|11735.3|138
1598396400000|2020-08-25 23:00:00|11738.5|11736.5|11737.9|11735.9|11738.8|11736.8|11737.3|11735.3|72
1598396700000|2020-08-25 23:05:00|11738.2|11736.2|11741.2|11739.2|11742.3|11740.3|11738|11736|161
1598397000000|2020-08-25 23:10:00|11741|11739|11743.4|11741.4|11743.9|11741.9|11740.8|11738.8|151
1598397300000|2020-08-25 23:15:00|11743.3|11741.3|11741.9|11739.9|11744.2|11742.2|11741.8|11739.8|88
1598397600000|2020-08-25 23:20:00|11741.8|11739.8|11742.2|11740.2|11743|11741|11741.3|11739.3|75
1598397900000|2020-08-25 23:25:00|11742.7|11740.7|11746.3|11744.3|11746.7|11744.7|11742.2|11740.2|171
1598398200000|2020-08-25 23:30:00|11746.2|11744.2|11753|11751|11753.2|11751.2|11746.2|11744.2|547
1598398500000|2020-08-25 23:35:00|11753.2|11751.2|11752.2|11750.2|11753.9|11751.9|11751.5|11749.5|255
1598398800000|2020-08-25 23:40:00|11751.8|11749.8|11752.2|11750.2|11752.8|11750.8|11751.5|11749.5|121
1598399100000|2020-08-25 23:45:00|11752.4|11750.4|11757.2|11755.2|11758.4|11756.4|11750.2|11748.2|552
1598399400000|2020-08-25 23:50:00|11757.3|11755.3|11753.7|11751.7|11758.9|11756.9|11752.2|11750.2|449
1598399700000|2020-08-25 23:55:00|11753.5|11751.5|11752.4|11750.4|11754.4|11752.4|11751.4|11749.4|311
1598400000000|2020-08-26 00:00:00|11751.9|11749.9|11757.7|11755.7|11757.8|11755.8|11748.4|11746.4|594
1598400300000|2020-08-26 00:05:00|11757.8|11755.8|11761|11759|11763|11761|11756.7|11754.7|537
1598400600000|2020-08-26 00:10:00|11761.2|11759.2|11759.8|11757.8|11762.7|11760.7|11759|11757|297
1598400900000|2020-08-26 00:15:00|11760|11758|11754.7|11752.7|11760.5|11758.5|11754.7|11752.7|307
1598401200000|2020-08-26 00:20:00|11755.3|11753.3|11753.5|11751.5|11756.9|11754.9|11753.3|11751.3|276
1598401500000|2020-08-26 00:25:00|11752.7|11750.7|11751.8|11749.8|11754.8|11752.8|11749.9|11747.9|428
1598401800000|2020-08-26 00:30:00|11751.9|11749.9|11750.5|11748.5|11754.8|11752.8|11750.5|11748.5|204
1598402100000|2020-08-26 00:35:00|11750.4|11748.4|11752.8|11750.8|11753.7|11751.7|11747.8|11745.8|429
1598402400000|2020-08-26 00:40:00|11752.7|11750.7|11752.7|11750.7|11753|11751|11748.9|11746.9|232
1598402700000|2020-08-26 00:45:00|11752.8|11750.8|11749.9|11747.9|11754.5|11752.5|11749.9|11747.9|202
1598403000000|2020-08-26 00:50:00|11750.2|11748.2|11747.4|11745.4|11750.3|11748.3|11746.4|11744.4|262
1598403300000|2020-08-26 00:55:00|11747.2|11745.2|11745.7|11743.7|11748.8|11746.8|11745.4|11743.4|269
1598403600000|2020-08-26 01:00:00|11745.5|11743.5|11745.9|11743.9|11748|11746|11741.2|11739.2|426
1598403900000|2020-08-26 01:05:00|11746.4|11744.4|11742.2|11740.2|11747.3|11745.3|11740.4|11738.4|219
1598404200000|2020-08-26 01:10:00|11742.9|11740.9|11743.9|11741.9|11744.9|11742.9|11741.2|11739.2|238
1598404500000|2020-08-26 01:15:00|11744|11742|11737.3|11735.3|11744.4|11742.4|11735|11733|545
1598404800000|2020-08-26 01:20:00|11737.7|11735.7|11738.5|11736.5|11739.9|11737.9|11735.9|11733.9|293
1598405100000|2020-08-26 01:25:00|11738.4|11736.4|11743.8|11741.8|11744.9|11742.9|11737.7|11735.7|330
1598405400000|2020-08-26 01:30:00|11743.7|11741.7|11740|11738|11744.7|11742.7|11737.2|11735.2|394
1598405700000|2020-08-26 01:35:00|11739.8|11737.8|11746.3|11744.3|11747.9|11745.9|11739.5|11737.5|459
1598406000000|2020-08-26 01:40:00|11746.4|11744.4|11745.8|11743.8|11747.9|11745.9|11743.9|11741.9|287
1598406300000|2020-08-26 01:45:00|11745.3|11743.3|11754.5|11752.5|11754.5|11752.5|11745.2|11743.2|608
1598406600000|2020-08-26 01:50:00|11754.7|11752.7|11752.3|11750.3|11755.4|11753.4|11751.2|11749.2|369
1598406900000|2020-08-26 01:55:00|11752.2|11750.2|11749.4|11747.4|11753.2|11751.2|11749.3|11747.3|225
1598407200000|2020-08-26 02:00:00|11749.3|11747.3|11751.9|11749.9|11752|11750|11746.8|11744.8|280
1598407500000|2020-08-26 02:05:00|11752|11750|11744.3|11742.3|11752.7|11750.7|11743.9|11741.9|236
1598407800000|2020-08-26 02:10:00|11744.4|11742.4|11745.5|11743.5|11746.4|11744.4|11742.7|11740.7|251
1598408100000|2020-08-26 02:15:00|11746|11744|11744.3|11742.3|11747.2|11745.2|11743.7|11741.7|203
1598408400000|2020-08-26 02:20:00|11744.4|11742.4|11747.2|11745.2|11747.2|11745.2|11743|11741|115
1598408700000|2020-08-26 02:25:00|11747.3|11745.3|11747.9|11745.9|11748.7|11746.7|11745.9|11743.9|393
1598409000000|2020-08-26 02:30:00|11748.2|11746.2|11749.3|11747.3|11751.3|11749.3|11748|11746|568
1598409300000|2020-08-26 02:35:00|11749.2|11747.2|11748.9|11746.9|11749.9|11747.9|11746.5|11744.5|193
1598409600000|2020-08-26 02:40:00|11749|11747|11750.2|11748.2|11751.5|11749.5|11748.5|11746.5|137
1598409900000|2020-08-26 02:45:00|11750.3|11748.3|11751.7|11749.7|11752.2|11750.2|11749.9|11747.9|149
1598410200000|2020-08-26 02:50:00|11751.8|11749.8|11746.5|11744.5|11752|11750|11746|11744|147
1598410500000|2020-08-26 02:55:00|11746.7|11744.7|11746.2|11744.2|11748.2|11746.2|11745.8|11743.8|170
1598410800000|2020-08-26 03:00:00|11746|11744|11743.4|11741.4|11746.5|11744.5|11741.9|11739.9|221
1598411100000|2020-08-26 03:05:00|11743.2|11741.2|11740.2|11738.2|11743.8|11741.8|11739.9|11737.9|246
1598411400000|2020-08-26 03:10:00|11740|11738|11744.3|11742.3|11744.9|11742.9|11739.2|11737.2|243
1598411700000|2020-08-26 03:15:00|11744.2|11742.2|11738.9|11736.9|11744.2|11742.2|11737|11735|367
1598412000000|2020-08-26 03:20:00|11739.2|11737.2|11739|11737|11741.4|11739.4|11737.9|11735.9|193
1598412300000|2020-08-26 03:25:00|11739.2|11737.2|11740.3|11738.3|11742.5|11740.5|11738.9|11736.9|248
1598412600000|2020-08-26 03:30:00|11740.7|11738.7|11741.3|11739.3|11742.2|11740.2|11738.4|11736.4|174
1598412900000|2020-08-26 03:35:00|11741.2|11739.2|11741.3|11739.3|11741.8|11739.8|11740.2|11738.2|105
1598413200000|2020-08-26 03:40:00|11741.2|11739.2|11741.2|11739.2|11742.4|11740.4|11740.7|11738.7|101
1598413500000|2020-08-26 03:45:00|11741.4|11739.4|11742.7|11740.7|11743|11741|11740.7|11738.7|72
1598413800000|2020-08-26 03:50:00|11742.8|11740.8|11743.4|11741.4|11744.7|11742.7|11742.4|11740.4|144
1598414100000|2020-08-26 03:55:00|11743.5|11741.5|11747.2|11745.2|11748.2|11746.2|11743.5|11741.5|218
1598414400000|2020-08-26 04:00:00|11747.3|11745.3|11745.3|11743.3|11747.4|11745.4|11745.2|11743.2|77
1598414700000|2020-08-26 04:05:00|11745.2|11743.2|11746.5|11744.5|11746.9|11744.9|11744.3|11742.3|95
1598415000000|2020-08-26 04:10:00|11746.7|11744.7|11746.2|11744.2|11747.8|11745.8|11746.2|11744.2|69
1598415300000|2020-08-26 04:15:00|11746.3|11744.3|11744.4|11742.4|11746.4|11744.4|11744|11742|56
1598415600000|2020-08-26 04:20:00|11744.5|11742.5|11742.9|11740.9|11744.9|11742.9|11742.9|11740.9|51
1598415900000|2020-08-26 04:25:00|11743.2|11741.2|11742.7|11740.7|11744.2|11742.2|11742.5|11740.5|86
1598416200000|2020-08-26 04:30:00|11742.9|11740.9|11744.8|11742.8|11745.2|11743.2|11742.4|11740.4|88
1598416500000|2020-08-26 04:35:00|11744.7|11742.7|11745|11743|11745.9|11743.9|11743.9|11741.9|89
1598416800000|2020-08-26 04:40:00|11744.9|11742.9|11745.7|11743.7|11745.9|11743.9|11744.9|11742.9|73
1598417100000|2020-08-26 04:45:00|11745.9|11743.9|11745.7|11743.7|11746.9|11744.9|11745.5|11743.5|84
1598417400000|2020-08-26 04:50:00|11745.9|11743.9|11744.9|11742.9|11747.2|11745.2|11744.4|11742.4|101
1598417700000|2020-08-26 04:55:00|11744.8|11742.8|11744.4|11742.4|11745|11743|11743.9|11741.9|52
1598418000000|2020-08-26 05:00:00|11744.2|11742.2|11752.3|11750.3|11753.4|11751.4|11744.2|11742.2|370
1598418300000|2020-08-26 05:05:00|11752.4|11750.4|11752.5|11750.5|11754.7|11752.7|11751.5|11749.5|314
1598418600000|2020-08-26 05:10:00|11752.7|11750.7|11752|11750|11753.7|11751.7|11749.9|11747.9|303
1598418900000|2020-08-26 05:15:00|11752.2|11750.2|11750.5|11748.5|11752.9|11750.9|11749.2|11747.2|134
1598419200000|2020-08-26 05:20:00|11750.4|11748.4|11750.9|11748.9|11751.2|11749.2|11749.2|11747.2|113
1598419500000|2020-08-26 05:25:00|11750.8|11748.8|11752.7|11750.7|11752.8|11750.8|11749.9|11747.9|106
1598419800000|2020-08-26 05:30:00|11752.8|11750.8|11752.4|11750.4|11754.9|11752.9|11751.9|11749.9|162
1598420100000|2020-08-26 05:35:00|11752.3|11750.3|11749.7|11747.7|11752.3|11750.3|11747.7|11745.7|163
1598420400000|2020-08-26 05:40:00|11749.5|11747.5|11748|11746|11749.9|11747.9|11747.3|11745.3|135
1598420700000|2020-08-26 05:45:00|11747.9|11745.9|11749.7|11747.7|11750.7|11748.7|11747.2|11745.2|146
1598421000000|2020-08-26 05:50:00|11749.5|11747.5|11747|11745|11751.2|11749.2|11746.5|11744.5|114
1598421300000|2020-08-26 05:55:00|11747.2|11745.2|11743.5|11741.5|11747.7|11745.7|11741.4|11739.4|326
1598421600000|2020-08-26 06:00:00|11743.7|11741.7|11741.3|11739.3|11745|11743|11739.5|11737.5|373
1598421900000|2020-08-26 06:05:00|11740.9|11738.9|11737.4|11735.4|11742.2|11740.2|11737.4|11735.4|370
1598422200000|2020-08-26 06:10:00|11737.3|11735.3|11739.2|11737.2|11739.5|11737.5|11735|11733|416
1598422500000|2020-08-26 06:15:00|11739|11737|11741.4|11739.4|11744.2|11742.2|11738.7|11736.7|302
1598422800000|2020-08-26 06:20:00|11741.5|11739.5|11745.2|11743.2|11745.7|11743.7|11740.7|11738.7|220
1598423100000|2020-08-26 06:25:00|11745.3|11743.3|11746.7|11744.7|11746.9|11744.9|11743.5|11741.5|140
1598423400000|2020-08-26 06:30:00|11746.8|11744.8|11749.4|11747.4|11750.5|11748.5|11746.7|11744.7|346
1598423700000|2020-08-26 06:35:00|11749.3|11747.3|11748.3|11746.3|11749.5|11747.5|11746.9|11744.9|230
1598424000000|2020-08-26 06:40:00|11747.9|11745.9|11747.8|11745.8|11748.4|11746.4|11745.5|11743.5|257
1598424300000|2020-08-26 06:45:00|11747.7|11745.7|11745.8|11743.8|11750.2|11748.2|11745.4|11743.4|236
1598424600000|2020-08-26 06:50:00|11745.7|11743.7|11744.4|11742.4|11746.2|11744.2|11742.5|11740.5|265
1598424900000|2020-08-26 06:55:00|11744.3|11742.3|11741.2|11739.2|11744.3|11742.3|11740.8|11738.8|373
1598425200000|2020-08-26 07:00:00|11741.7|11739.7|11734.8|11732.8|11743|11741|11731.8|11729.8|1676
1598425500000|2020-08-26 07:05:00|11734.9|11732.9|11739.7|11737.7|11741.8|11739.8|11733.2|11731.2|953
1598425800000|2020-08-26 07:10:00|11739.5|11737.5|11742.9|11740.9|11745.4|11743.4|11739.2|11737.2|632
1598426100000|2020-08-26 07:15:00|11742.8|11740.8|11743|11741|11744.5|11742.5|11738|11736|685
1598426400000|2020-08-26 07:20:00|11743.2|11741.2|11740.9|11738.9|11744.8|11742.8|11739.7|11737.7|500
1598426700000|2020-08-26 07:25:00|11741.2|11739.2|11742.4|11740.4|11746.9|11744.9|11738.4|11736.4|612
1598427000000|2020-08-26 07:30:00|11742.5|11740.5|11745.4|11743.4|11747.4|11745.4|11741.3|11739.3|522
1598427300000|2020-08-26 07:35:00|11745.5|11743.5|11747.2|11745.2|11749.3|11747.3|11744|11742|384
1598427600000|2020-08-26 07:40:00|11747.4|11745.4|11746.9|11744.9|11749.9|11747.9|11744.9|11742.9|354
1598427900000|2020-08-26 07:45:00|11747|11745|11751.2|11749.2|11752.8|11750.8|11747|11745|638
1598428200000|2020-08-26 07:50:00|11751.3|11749.3|11745.5|11743.5|11751.9|11749.9|11745.3|11743.3|429
1598428500000|2020-08-26 07:55:00|11745.7|11743.7|11745.8|11743.8|11748.3|11746.3|11744|11742|240
1598428800000|2020-08-26 08:00:00|11746.2|11744.2|11742.2|11740.2|11748.9|11746.9|11741.8|11739.8|324
1598429100000|2020-08-26 08:05:00|11742.3|11740.3|11746.4|11744.4|11746.4|11744.4|11739.9|11737.9|551
1598429400000|2020-08-26 08:10:00|11746.2|11744.2|11748.2|11746.2|11750.2|11748.2|11742.7|11740.7|628
1598429700000|2020-08-26 08:15:00|11748|11746|11757.2|11755.2|11757.5|11755.5|11748|11746|601
1598430000000|2020-08-26 08:20:00|11757.4|11755.4|11756|11754|11763.2|11761.2|11754.2|11752.2|1287
1598430300000|2020-08-26 08:25:00|11755.9|11753.9|11757.3|11755.3|11761.2|11759.2|11754|11752|588
1598430600000|2020-08-26 08:30:00|11757.2|11755.2|11761.4|11759.4|11761.8|11759.8|11753.7|11751.7|563
1598430900000|2020-08-26 08:35:00|11761.3|11759.3|11769.2|11767.2|11770.5|11768.5|11761.3|11759.3|1268
1598431200000|2020-08-26 08:40:00|11769.5|11767.5|11769.7|11767.7|11771.4|11769.4|11768.4|11766.4|489
1598431500000|2020-08-26 08:45:00|11770.7|11768.7|11766.7|11764.7|11770.8|11768.8|11766.2|11764.2|568
1598431800000|2020-08-26 08:50:00|11766.9|11764.9|11767.9|11765.9|11769|11767|11766.7|11764.7|405
1598432100000|2020-08-26 08:55:00|11768.2|11766.2|11765.4|11763.4|11768.9|11766.9|11764.9|11762.9|399
1598432400000|2020-08-26 09:00:00|11765.7|11763.7|11768.5|11766.5|11770.7|11768.7|11765.2|11763.2|281
1598432700000|2020-08-26 09:05:00|11768.4|11766.4|11773.7|11771.7|11774.9|11772.9|11767.7|11765.7|457
1598433000000|2020-08-26 09:10:00|11773.9|11771.9|11769.3|11767.3|11773.9|11771.9|11769.2|11767.2|315
1598433300000|2020-08-26 09:15:00|11769.4|11767.4|11767.9|11765.9|11769.9|11767.9|11766.9|11764.9|405
1598433600000|2020-08-26 09:20:00|11768.2|11766.2|11767.7|11765.7|11769.7|11767.7|11766.8|11764.8|425
1598433900000|2020-08-26 09:25:00|11767.9|11765.9|11766.9|11764.9|11768.9|11766.9|11766.2|11764.2|228
1598434200000|2020-08-26 09:30:00|11766.8|11764.8|11764|11762|11766.8|11764.8|11763.2|11761.2|384
1598434500000|2020-08-26 09:35:00|11764.2|11762.2|11763.4|11761.4|11766.2|11764.2|11761.8|11759.8|342
1598434800000|2020-08-26 09:40:00|11763.2|11761.2|11761.2|11759.2|11763.9|11761.9|11760.9|11758.9|218
1598435100000|2020-08-26 09:45:00|11761.4|11759.4|11762.2|11760.2|11764.2|11762.2|11760.7|11758.7|242
1598435400000|2020-08-26 09:50:00|11762.4|11760.4|11761.4|11759.4|11764.2|11762.2|11758.9|11756.9|335
1598435700000|2020-08-26 09:55:00|11761.3|11759.3|11761.9|11759.9|11762.4|11760.4|11757.8|11755.8|334
1598436000000|2020-08-26 10:00:00|11762|11760|11764.5|11762.5|11764.7|11762.7|11759.4|11757.4|248
1598436300000|2020-08-26 10:05:00|11764.7|11762.7|11766.4|11764.4|11767|11765|11763.5|11761.5|392
1598436600000|2020-08-26 10:10:00|11766.7|11764.7|11768.7|11766.7|11769.9|11767.9|11766.4|11764.4|376
1598436900000|2020-08-26 10:15:00|11768.8|11766.8|11770.7|11768.7|11772.4|11770.4|11768.4|11766.4|372
1598437200000|2020-08-26 10:20:00|11770.9|11768.9|11766.4|11764.4|11771|11769|11765.7|11763.7|205
1598437500000|2020-08-26 10:25:00|11766.5|11764.5|11769.9|11767.9|11770.9|11768.9|11766.2|11764.2|151
1598437800000|2020-08-26 10:30:00|11769.8|11767.8|11768.5|11766.5|11773.5|11771.5|11768.4|11766.4|312
1598438100000|2020-08-26 10:35:00|11768.4|11766.4|11771.2|11769.2|11772.2|11770.2|11767.4|11765.4|192
1598438400000|2020-08-26 10:40:00|11771.3|11769.3|11769.4|11767.4|11772.5|11770.5|11768.9|11766.9|215
1598438700000|2020-08-26 10:45:00|11769.7|11767.7|11770.4|11768.4|11771.7|11769.7|11766.3|11764.3|262
1598439000000|2020-08-26 10:50:00|11770.5|11768.5|11778.2|11776.2|11779.7|11777.7|11770.5|11768.5|546
1598439300000|2020-08-26 10:55:00|11778.3|11776.3|11777.7|11775.7|11779.8|11777.8|11775.9|11773.9|385
1598439600000|2020-08-26 11:00:00|11777.8|11775.8|11776.9|11774.9|11777.8|11775.8|11773.3|11771.3|371
1598439900000|2020-08-26 11:05:00|11777|11775|11777.3|11775.3|11779.4|11777.4|11776.7|11774.7|526
1598440200000|2020-08-26 11:10:00|11777.2|11775.2|11774.9|11772.9|11777.7|11775.7|11774.2|11772.2|265
1598440500000|2020-08-26 11:15:00|11775.2|11773.2|11775.3|11773.3|11775.9|11773.9|11773.7|11771.7|208
1598440800000|2020-08-26 11:20:00|11775.4|11773.4|11780.7|11778.7|11782.4|11780.4|11775.4|11773.4|435
1598441100000|2020-08-26 11:25:00|11780.8|11778.8|11782.7|11780.7|11785.4|11783.4|11780.8|11778.8|526
1598441400000|2020-08-26 11:30:00|11783|11781|11784.8|11782.8|11786.9|11784.9|11780.9|11778.9|438
1598441700000|2020-08-26 11:35:00|11784.9|11782.9|11785.7|11783.7|11788.7|11786.7|11783|11781|547
1598442000000|2020-08-26 11:40:00|11785.8|11783.8|11785.2|11783.2|11788.3|11786.3|11784.9|11782.9|366
1598442300000|2020-08-26 11:45:00|11784.7|11782.7|11772.2|11770.2|11784.7|11782.7|11771.9|11769.9|950
1598442600000|2020-08-26 11:50:00|11771.9|11769.9|11772.9|11770.9|11775.3|11773.3|11769.7|11767.7|726
1598442900000|2020-08-26 11:55:00|11773|11771|11772.7|11770.7|11773.5|11771.5|11770.2|11768.2|496
1598443200000|2020-08-26 12:00:00|11772.8|11770.8|11766|11764|11775.2|11773.2|11764.2|11762.2|1127
1598443500000|2020-08-26 12:05:00|11765.9|11763.9|11765.4|11763.4|11765.9|11763.9|11760.5|11758.5|1000
1598443800000|2020-08-26 12:10:00|11765.3|11763.3|11759|11757|11767.3|11765.3|11758.9|11756.9|1192
1598444100000|2020-08-26 12:15:00|11759.2|11757.2|11749.8|11747.8|11761.4|11759.4|11746.5|11744.5|2186
1598444400000|2020-08-26 12:20:00|11749.9|11747.9|11755.2|11753.2|11756.4|11754.4|11745.4|11743.4|1403
1598444700000|2020-08-26 12:25:00|11754|11752|11755.7|11753.7|11761.4|11759.4|11751.2|11749.2|994
1598445000000|2020-08-26 12:30:00|11755.8|11753.8|11751.7|11749.7|11756.8|11754.8|11740.7|11738.7|1744
1598445300000|2020-08-26 12:35:00|11751.2|11749.2|11752.3|11750.3|11754.7|11752.7|11746.2|11744.2|931
1598445600000|2020-08-26 12:40:00|11752.4|11750.4|11746.2|11744.2|11752.7|11750.7|11744.9|11742.9|829
1598445900000|2020-08-26 12:45:00|11746.3|11744.3|11755|11753|11755.2|11753.2|11743.9|11741.9|1180
1598446200000|2020-08-26 12:50:00|11755.3|11753.3|11758.7|11756.7|11759.4|11757.4|11752.7|11750.7|1107
1598446500000|2020-08-26 12:55:00|11758.9|11756.9|11756.7|11754.7|11761.2|11759.2|11756.4|11754.4|1008
1598446800000|2020-08-26 13:00:00|11756.8|11754.8|11761.5|11759.5|11763|11761|11756.2|11754.2|1164
1598447100000|2020-08-26 13:05:00|11761.9|11759.9|11764.7|11762.7|11765.7|11763.7|11756.7|11754.7|1121
1598447400000|2020-08-26 13:10:00|11764.9|11762.9|11767.9|11765.9|11768.2|11766.2|11760.9|11758.9|1303
1598447700000|2020-08-26 13:15:00|11768|11766|11771.9|11769.9|11772.8|11770.8|11767.9|11765.9|1714
1598448000000|2020-08-26 13:20:00|11772|11770|11772.4|11770.4|11775.2|11773.2|11771.7|11769.7|1487
1598448300000|2020-08-26 13:25:00|11772.3|11770.3|11774.3|11772.3|11774.9|11772.9|11769.4|11767.4|2069
1598448600000|2020-08-26 13:30:00|11773.8|11772.8|11784.4|11783.4|11784.8|11783.8|11767.5|11766.5|12497
1598448900000|2020-08-26 13:35:00|11784.5|11783.5|11783.8|11782.8|11801.4|11800.4|11777.2|11776.2|11728
1598449200000|2020-08-26 13:40:00|11784.2|11783.2|11784.7|11783.7|11793.5|11792.5|11776.8|11775.8|7254
1598449500000|2020-08-26 13:45:00|11784.4|11783.4|11799.7|11798.7|11800.7|11799.7|11777.7|11776.7|7416
1598449800000|2020-08-26 13:50:00|11799.4|11798.4|11774.7|11773.7|11799.7|11798.7|11769.3|11768.3|8415
1598450100000|2020-08-26 13:55:00|11774.9|11773.9|11791|11790|11795.8|11794.8|11774.3|11773.3|6049
1598450400000|2020-08-26 14:00:00|11790.7|11789.7|11784.4|11783.4|11799.9|11798.9|11775.9|11774.9|7676
1598450700000|2020-08-26 14:05:00|11784.5|11783.5|11790.5|11789.5|11795.3|11794.3|11784.2|11783.2|4499
1598451000000|2020-08-26 14:10:00|11790.3|11789.3|11779.7|11778.7|11794.7|11793.7|11778.5|11777.5|4937
1598451300000|2020-08-26 14:15:00|11779.6|11778.6|11795.6|11794.6|11800.5|11799.5|11779.3|11778.3|5162
1598451600000|2020-08-26 14:20:00|11795.7|11794.7|11806.3|11805.3|11806.7|11805.7|11790.1|11789.1|5064
1598451900000|2020-08-26 14:25:00|11806.6|11805.6|11811.3|11810.3|11815.1|11814.1|11803.3|11802.3|6624
1598452200000|2020-08-26 14:30:00|11811.6|11810.6|11823.7|11822.7|11824.5|11823.5|11811|11810|6041
1598452500000|2020-08-26 14:35:00|11823.8|11822.8|11827.7|11826.7|11828.7|11827.7|11820.5|11819.5|5163
1598452800000|2020-08-26 14:40:00|11827.8|11826.8|11836.2|11835.2|11838.2|11837.2|11827.5|11826.5|7153
1598453100000|2020-08-26 14:45:00|11836.3|11835.3|11844.2|11843.2|11844.6|11843.6|11830.7|11829.7|5679
1598453400000|2020-08-26 14:50:00|11845.5|11844.5|11834.5|11833.5|11846.5|11845.5|11833.7|11832.7|5494
1598453700000|2020-08-26 14:55:00|11834.6|11833.6|11843.8|11842.8|11848.7|11847.7|11834.2|11833.2|4610
1598454000000|2020-08-26 15:00:00|11844|11843|11849.7|11848.7|11857.5|11856.5|11844|11843|6593
1598454300000|2020-08-26 15:05:00|11849.8|11848.8|11855.7|11854.7|11858.3|11857.3|11847.7|11846.7|4651
1598454600000|2020-08-26 15:10:00|11856.3|11855.3|11849.7|11848.7|11860|11859|11844.2|11843.2|5354
1598454900000|2020-08-26 15:15:00|11850.2|11849.2|11846.6|11845.6|11854.6|11853.6|11841.1|11840.1|5456
1598455200000|2020-08-26 15:20:00|11846.8|11845.8|11856.7|11855.7|11857.5|11856.5|11844.3|11843.3|4060
1598455500000|2020-08-26 15:25:00|11857.2|11856.2|11865.2|11864.2|11866.6|11865.6|11850.6|11849.6|6558
1598455800000|2020-08-26 15:30:00|11864.7|11863.7|11872.2|11871.2|11874.2|11873.2|11864.2|11863.2|6285
1598456100000|2020-08-26 15:35:00|11872.6|11871.6|11879.8|11878.8|11880.6|11879.6|11872.6|11871.6|5027
1598456400000|2020-08-26 15:40:00|11880.2|11879.2|11897.1|11896.1|11899.2|11898.2|11880|11879|7726
1598456700000|2020-08-26 15:45:00|11897|11896|11889.1|11888.1|11899.2|11898.2|11882|11881|6290
1598457000000|2020-08-26 15:50:00|11889.2|11888.2|11897.1|11896.1|11897.2|11896.2|11886.6|11885.6|4162
1598457300000|2020-08-26 15:55:00|11897.2|11896.2|11896.2|11895.2|11902.5|11901.5|11894.7|11893.7|4777
1598457600000|2020-08-26 16:00:00|11897|11896|11901.6|11900.6|11901.8|11900.8|11885.3|11884.3|7878
1598457900000|2020-08-26 16:05:00|11901.7|11900.7|11915.8|11914.8|11918.8|11917.8|11899.2|11898.2|8856
1598458200000|2020-08-26 16:10:00|11915.6|11914.6|11931.5|11930.5|11931.6|11930.6|11914|11913|7995
1598458500000|2020-08-26 16:15:00|11931.5|11930.5|11938.5|11937.5|11939.3|11938.3|11923.7|11922.7|6745
1598458800000|2020-08-26 16:20:00|11938.3|11937.3|11937.1|11936.1|11938.7|11937.7|11931.2|11930.2|4502
1598459100000|2020-08-26 16:25:00|11936.7|11935.7|11947.1|11946.1|11956|11955|11933|11932|8827
1598459400000|2020-08-26 16:30:00|11947.2|11946.2|11939.1|11938.1|11951.5|11950.5|11938.5|11937.5|4769
1598459700000|2020-08-26 16:35:00|11939.2|11938.2|11930.1|11929.1|11942|11941|11925.8|11924.8|5323
1598460000000|2020-08-26 16:40:00|11928.8|11927.8|11907.8|11906.8|11929|11928|11902|11901|7611
1598460300000|2020-08-26 16:45:00|11908|11907|11907.5|11906.5|11911.8|11910.8|11900.2|11899.2|5864
1598460600000|2020-08-26 16:50:00|11907.6|11906.6|11921|11920|11922|11921|11907.6|11906.6|6079
1598460900000|2020-08-26 16:55:00|11921.1|11920.1|11907.6|11906.6|11923.1|11922.1|11905.1|11904.1|5410
1598461200000|2020-08-26 17:00:00|11907.7|11906.7|11922.5|11921.5|11927.2|11926.2|11907.6|11906.6|4836
1598461500000|2020-08-26 17:05:00|11922.3|11921.3|11921.8|11920.8|11934|11933|11918.1|11917.1|5604
1598461800000|2020-08-26 17:10:00|11922.1|11921.1|11918.6|11917.6|11928.5|11927.5|11917|11916|4534
1598462100000|2020-08-26 17:15:00|11918.7|11917.7|11932.3|11931.3|11933.1|11932.1|11916.1|11915.1|3043
1598462400000|2020-08-26 17:20:00|11932.6|11931.6|11938.7|11937.7|11942|11941|11923.2|11922.2|5060
1598462700000|2020-08-26 17:25:00|11938.3|11937.3|11927.8|11926.8|11939|11938|11923|11922|3626
1598463000000|2020-08-26 17:30:00|11928|11927|11935.6|11934.6|11937|11936|11927.8|11926.8|3912
1598463300000|2020-08-26 17:35:00|11935.7|11934.7|11943.5|11942.5|11946.7|11945.7|11934.2|11933.2|3902
1598463600000|2020-08-26 17:40:00|11943.3|11942.3|11935.3|11934.3|11945.2|11944.2|11933.2|11932.2|3607
1598463900000|2020-08-26 17:45:00|11935.7|11934.7|11945.1|11944.1|11946.1|11945.1|11933.7|11932.7|3453
1598464200000|2020-08-26 17:50:00|11945|11944|11942.3|11941.3|11948.8|11947.8|11937.2|11936.2|3349
1598464500000|2020-08-26 17:55:00|11942|11941|11951.3|11950.3|11951.6|11950.6|11939.5|11938.5|3206
1598464800000|2020-08-26 18:00:00|11951.2|11950.2|11961.6|11960.6|11964.5|11963.5|11946.2|11945.2|5868
1598465100000|2020-08-26 18:05:00|11961.5|11960.5|11960.6|11959.6|11962.6|11961.6|11952.8|11951.8|4321
1598465400000|2020-08-26 18:10:00|11960.5|11959.5|11957.1|11956.1|11961.8|11960.8|11951.1|11950.1|4098
1598465700000|2020-08-26 18:15:00|11957.2|11956.2|11959.1|11958.1|11963.1|11962.1|11955.1|11954.1|3498
1598466000000|2020-08-26 18:20:00|11958.8|11957.8|11967.5|11966.5|11970|11969|11958|11957|5050
1598466300000|2020-08-26 18:25:00|11967.6|11966.6|11969.5|11968.5|11969.8|11968.8|11960|11959|4894
1598466600000|2020-08-26 18:30:00|11969.3|11968.3|11941.6|11940.6|11971.8|11970.8|11939.4|11938.4|6932
1598466900000|2020-08-26 18:35:00|11941.7|11940.7|11926.1|11925.1|11943.3|11942.3|11918.2|11917.2|7893
1598467200000|2020-08-26 18:40:00|11926.2|11925.2|11897.1|11896.1|11934.9|11933.9|11895.4|11894.4|8795
1598467500000|2020-08-26 18:45:00|11897.4|11896.4|11919.9|11918.9|11920.1|11919.1|11896.6|11895.6|7964
1598467800000|2020-08-26 18:50:00|11919.8|11918.8|11904.7|11903.7|11923.7|11922.7|11902.2|11901.2|7526
1598468100000|2020-08-26 18:55:00|11904.4|11903.4|11889.8|11888.8|11906.3|11905.3|11873.3|11872.3|11091
1598468400000|2020-08-26 19:00:00|11889.6|11888.6|11891.4|11890.4|11901.9|11900.9|11877.3|11876.3|8564
1598468700000|2020-08-26 19:05:00|11892.2|11891.2|11924.9|11923.9|11925.9|11924.9|11891.9|11890.9|7394
1598469000000|2020-08-26 19:10:00|11925.1|11924.1|11939.2|11938.2|11939.4|11938.4|11921.1|11920.1|5873
1598469300000|2020-08-26 19:15:00|11938.8|11937.8|11930|11929|11942|11941|11923.2|11922.2|6226
1598469600000|2020-08-26 19:20:00|11930.2|11929.2|11948.4|11947.4|11950.4|11949.4|11923|11922|7353
1598469900000|2020-08-26 19:25:00|11949.5|11948.5|11955.3|11954.3|11956.7|11955.7|11944.7|11943.7|4752
1598470200000|2020-08-26 19:30:00|11955.7|11954.7|11942.9|11941.9|11959.7|11958.7|11936.8|11935.8|6398
1598470500000|2020-08-26 19:35:00|11942.8|11941.8|11946.1|11945.1|11958.3|11957.3|11941.7|11940.7|5266
1598470800000|2020-08-26 19:40:00|11945.6|11944.6|11948.3|11947.3|11953.6|11952.6|11941.4|11940.4|5091
1598471100000|2020-08-26 19:45:00|11948.2|11947.2|11964.3|11963.3|11965.2|11964.2|11946.9|11945.9|4956
1598471400000|2020-08-26 19:50:00|11965.3|11964.3|11967.7|11966.7|11974.2|11973.2|11958.4|11957.4|8950
1598471700000|2020-08-26 19:55:00|11968.1|11967.1|11969.9|11968.9|11979.3|11978.3|11966.9|11965.9|11732
1598472000000|2020-08-26 20:00:00|11969.5|11968.5|11970.6|11968.6|11973.8|11971.8|11961.3|11959.3|4348
1598472300000|2020-08-26 20:05:00|11969.3|11967.3|11983.3|11981.3|11986|11984|11967|11965|2924
1598472600000|2020-08-26 20:10:00|11983.1|11981.1|11997.5|11992.5|11997.9|11995.5|11979.8|11977.8|3388
1598472900000|2020-08-26 20:15:00|11997|11992|11987.7|11982.7|11998.4|11993.4|11987.7|11982.7|2
1598473200000|2020-08-26 20:20:00|11987.3|11982.3|11985.2|11980.2|11987.3|11982.3|11984.4|11979.4|0
1598473500000|2020-08-26 20:25:00|11985.1|11980.1|11985.5|11980.5|11985.9|11980.9|11983.6|11978.6|0
1598473800000|2020-08-26 20:30:00|11990.1|11988.1|12003.6|12001.6|12006.1|12004.1|11987.1|11985.1|2052
1598474100000|2020-08-26 20:35:00|12004.3|12002.3|12002.1|12000.1|12004.6|12002.6|11999.6|11997.6|650
1598474400000|2020-08-26 20:40:00|12002.6|12000.6|11994.1|11992.1|12004.6|12002.6|11992.6|11990.6|765
1598474700000|2020-08-26 20:45:00|11994.8|11992.8|11996.6|11994.6|11999.6|11997.6|11993.6|11991.6|320
1598475000000|2020-08-26 20:50:00|11996.1|11994.1|11990.1|11988.1|11996.8|11994.8|11988.8|11986.8|335
1598475300000|2020-08-26 20:55:00|11989.3|11987.3|11991.3|11986.3|11992.3|11990.3|11987.6|11985.6|377
1598475600000|2020-08-26 21:00:00|11992.4|11987.4|11986|11981|11992.5|11987.5|11985.8|11980.8|0
1598475900000|2020-08-26 21:05:00|11986.3|11981.3|11988|11983|11988.4|11983.4|11986.2|11981.2|0
1598476200000|2020-08-26 21:10:00|11987.9|11982.9|11986|11981|11988.5|11983.5|11985.8|11980.8|0
1598476500000|2020-08-26 21:15:00|11985.9|11980.9|11985.4|11980.4|11986.3|11981.3|11985.1|11980.1|0
1598476800000|2020-08-26 21:20:00|11985.5|11980.5|11986.4|11981.4|11986.6|11981.6|11985.5|11980.5|0
1598477100000|2020-08-26 21:25:00|11986.7|11981.7|11986.6|11981.6|11986.8|11981.8|11986.2|11981.2|0
1598477400000|2020-08-26 21:30:00|11986.7|11981.7|11989.1|11984.1|11989.1|11984.1|11986.7|11981.7|0
1598477700000|2020-08-26 21:35:00|11989|11984|11989.4|11984.4|11990.1|11985.1|11988|11983|0
1598478000000|2020-08-26 21:40:00|11988.8|11983.8|11989.4|11984.4|11989.8|11984.8|11988.8|11983.8|0
1598478300000|2020-08-26 21:45:00|11989.2|11984.2|11988.2|11983.2|11989.7|11984.7|11987|11982|0
1598478600000|2020-08-26 21:50:00|11988.3|11983.3|11987.2|11982.2|11988.8|11983.8|11986.6|11981.6|0
1598478900000|2020-08-26 21:55:00|11987|11982|11989.1|11984.1|11989.5|11984.5|11987|11982|0
1598479200000|2020-08-26 22:00:00|11986.1|11987.1|11979.3|11977.3|11988.6|11987.1|11977.7|11975.7|693
1598479500000|2020-08-26 22:05:00|11978.8|11976.8|11976.3|11974.3|11981.2|11979.2|11975.7|11973.7|313
1598479800000|2020-08-26 22:10:00|11976.5|11974.5|11973.2|11971.2|11977|11975|11970.1|11968.1|365
1598480100000|2020-08-26 22:15:00|11973.3|11971.3|11977|11975|11979.2|11977.2|11972|11970|317
1598480400000|2020-08-26 22:20:00|11976.8|11974.8|11973.8|11971.8|11979.5|11977.5|11973.5|11971.5|172
1598480700000|2020-08-26 22:25:00|11974|11972|11973.6|11971.6|11976.7|11974.7|11973.3|11971.3|117
1598481000000|2020-08-26 22:30:00|11973.8|11971.8|11972.7|11970.7|11974.3|11972.3|11969.3|11967.3|323
1598481300000|2020-08-26 22:35:00|11973.1|11971.1|11976.2|11974.2|11979.2|11977.2|11971|11969|352
1598481600000|2020-08-26 22:40:00|11976.1|11974.1|11975.5|11973.5|11977.8|11975.8|11974.6|11972.6|132
1598481900000|2020-08-26 22:45:00|11975.6|11973.6|11970.7|11968.7|11975.6|11973.6|11970|11968|152
1598482200000|2020-08-26 22:50:00|11970.8|11968.8|11970.3|11968.3|11973|11971|11969.1|11967.1|191
1598482500000|2020-08-26 22:55:00|11970.2|11968.2|11969.1|11967.1|11970.2|11968.2|11966.1|11964.1|284
1598482800000|2020-08-26 23:00:00|11969.3|11967.3|11973|11971|11973.5|11971.5|11969|11967|180
1598483100000|2020-08-26 23:05:00|11973.1|11971.1|11972.6|11970.6|11974.5|11972.5|11971.2|11969.2|206
1598483400000|2020-08-26 23:10:00|11972.7|11970.7|11970.2|11968.2|11972.7|11970.7|11969.5|11967.5|167
1598483700000|2020-08-26 23:15:00|11969.8|11967.8|11965.1|11963.1|11970|11968|11963.1|11961.1|320
1598484000000|2020-08-26 23:20:00|11965.2|11963.2|11968.8|11966.8|11970|11968|11964.6|11962.6|253
1598484300000|2020-08-26 23:25:00|11969.1|11967.1|11966.5|11964.5|11969.1|11967.1|11964.5|11962.5|135
1598484600000|2020-08-26 23:30:00|11966.3|11964.3|11965.3|11963.3|11967|11965|11963.8|11961.8|196
1598484900000|2020-08-26 23:35:00|11965.7|11963.7|11963.7|11961.7|11966.1|11964.1|11961.8|11959.8|212
1598485200000|2020-08-26 23:40:00|11963.8|11961.8|11962.2|11960.2|11966.1|11964.1|11961.5|11959.5|264
1598485500000|2020-08-26 23:45:00|11962.1|11960.1|11963.1|11961.1|11964|11962|11961.7|11959.7|117
1598485800000|2020-08-26 23:50:00|11963.3|11961.3|11974.1|11972.1|11976.8|11974.8|11963.2|11961.2|971
1598486100000|2020-08-26 23:55:00|11974.2|11972.2|11971.8|11969.8|11974.2|11972.2|11969.6|11967.6|281
1598486400000|2020-08-27 00:00:00|11972|11970|11965|11963|11976|11974|11963.8|11961.8|571
1598486700000|2020-08-27 00:05:00|11965.2|11963.2|11964.3|11962.3|11967.6|11965.6|11961.3|11959.3|592
1598487000000|2020-08-27 00:10:00|11964|11962|11966.2|11964.2|11967.2|11965.2|11963.8|11961.8|287
1598487300000|2020-08-27 00:15:00|11966.1|11964.1|11965.7|11963.7|11967.6|11965.6|11964.1|11962.1|194
1598487600000|2020-08-27 00:20:00|11965.6|11963.6|11967.7|11965.7|11972.6|11970.6|11964.8|11962.8|383
1598487900000|2020-08-27 00:25:00|11968|11966|11967.8|11965.8|11969.8|11967.8|11964.8|11962.8|360
1598488200000|2020-08-27 00:30:00|11967.6|11965.6|11966.8|11964.8|11970.8|11968.8|11966.2|11964.2|171
1598488500000|2020-08-27 00:35:00|11967.2|11965.2|11966.8|11964.8|11970.8|11968.8|11966.8|11964.8|179
1598488800000|2020-08-27 00:40:00|11966.6|11964.6|11968|11966|11971.6|11969.6|11966.6|11964.6|240
1598489100000|2020-08-27 00:45:00|11968.2|11966.2|11970|11968|11970.6|11968.6|11965.3|11963.3|229
1598489400000|2020-08-27 00:50:00|11969.8|11967.8|11973.1|11971.1|11976.1|11974.1|11968.6|11966.6|387
1598489700000|2020-08-27 00:55:00|11972.7|11970.7|11973.5|11971.5|11977.7|11975.7|11972.3|11970.3|299
1598490000000|2020-08-27 01:00:00|11974.1|11972.1|11980.3|11978.3|11984.8|11982.8|11974.1|11972.1|695
1598490300000|2020-08-27 01:05:00|11980.7|11978.7|11980.2|11978.2|11981.3|11979.3|11977.5|11975.5|374
1598490600000|2020-08-27 01:10:00|11980|11978|11977.3|11975.3|11983.7|11981.7|11977.3|11975.3|323
1598490900000|2020-08-27 01:15:00|11977.5|11975.5|11971.6|11969.6|11979.6|11977.6|11969.3|11967.3|533
1598491200000|2020-08-27 01:20:00|11971.7|11969.7|11970.5|11968.5|11972.6|11970.6|11969.8|11967.8|181
1598491500000|2020-08-27 01:25:00|11970.6|11968.6|11976.3|11974.3|11976.6|11974.6|11970.2|11968.2|288
1598491800000|2020-08-27 01:30:00|11976.5|11974.5|11968.8|11966.8|11976.5|11974.5|11964.7|11962.7|526
1598492100000|2020-08-27 01:35:00|11968.7|11966.7|11958.6|11956.6|11969.5|11967.5|11957.3|11955.3|720
1598492400000|2020-08-27 01:40:00|11958.1|11956.1|11957.1|11955.1|11960|11958|11955.3|11953.3|604
1598492700000|2020-08-27 01:45:00|11957|11955|11958.6|11956.6|11959.8|11957.8|11955.1|11953.1|447
1598493000000|2020-08-27 01:50:00|11958.5|11956.5|11960|11958|11961.5|11959.5|11957.3|11955.3|283
1598493300000|2020-08-27 01:55:00|11959.8|11957.8|11956.8|11954.8|11960.1|11958.1|11955.3|11953.3|338
1598493600000|2020-08-27 02:00:00|11957|11955|11960.1|11958.1|11963|11961|11955.6|11953.6|445
1598493900000|2020-08-27 02:05:00|11960.5|11958.5|11958.1|11956.1|11961.6|11959.6|11957.3|11955.3|587
1598494200000|2020-08-27 02:10:00|11958|11956|11953.7|11951.7|11958.2|11956.2|11949.3|11947.3|819
1598494500000|2020-08-27 02:15:00|11954|11952|11942.1|11940.1|11954.3|11952.3|11940.2|11938.2|921
1598494800000|2020-08-27 02:20:00|11942|11940|11942|11940|11945.1|11943.1|11939.3|11937.3|559
1598495100000|2020-08-27 02:25:00|11941.8|11939.8|11945.6|11943.6|11946.8|11944.8|11941.3|11939.3|280
1598495400000|2020-08-27 02:30:00|11945.7|11943.7|11945.8|11943.8|11948.6|11946.6|11943.2|11941.2|290
1598495700000|2020-08-27 02:35:00|11945.7|11943.7|11946.1|11944.1|11947.2|11945.2|11943.3|11941.3|218
1598496000000|2020-08-27 02:40:00|11946.3|11944.3|11948.6|11946.6|11949.3|11947.3|11945.6|11943.6|200
1598496300000|2020-08-27 02:45:00|11948.7|11946.7|11949.6|11947.6|11951.1|11949.1|11948.3|11946.3|209
1598496600000|2020-08-27 02:50:00|11949.7|11947.7|11948|11946|11952.8|11950.8|11947.5|11945.5|250
1598496900000|2020-08-27 02:55:00|11948.1|11946.1|11948.3|11946.3|11948.3|11946.3|11945.1|11943.1|193
1598497200000|2020-08-27 03:00:00|11949|11947|11944.5|11942.5|11949.2|11947.2|11944.1|11942.1|180
1598497500000|2020-08-27 03:05:00|11944.1|11942.1|11946.2|11944.2|11947.8|11945.8|11943.1|11941.1|216
1598497800000|2020-08-27 03:10:00|11945.8|11943.8|11947.3|11945.3|11948.7|11946.7|11943.8|11941.8|111
1598498100000|2020-08-27 03:15:00|11947.6|11945.6|11954.3|11952.3|11954.5|11952.5|11946.8|11944.8|333
1598498400000|2020-08-27 03:20:00|11954.2|11952.2|11956.2|11954.2|11957.1|11955.1|11951.7|11949.7|183
1598498700000|2020-08-27 03:25:00|11956.1|11954.1|11962.6|11960.6|11962.6|11960.6|11956|11954|503
1598499000000|2020-08-27 03:30:00|11962.8|11960.8|11959.8|11957.8|11963.5|11961.5|11959.8|11957.8|304
1598499300000|2020-08-27 03:35:00|11960|11958|11963.5|11961.5|11968|11966|11960|11958|372
1598499600000|2020-08-27 03:40:00|11963.6|11961.6|11965.3|11963.3|11966|11964|11962.5|11960.5|129
1598499900000|2020-08-27 03:45:00|11965.1|11963.1|11974.8|11972.8|11975.8|11973.8|11963.5|11961.5|517
1598500200000|2020-08-27 03:50:00|11975|11973|11970.5|11968.5|11975.1|11973.1|11968.1|11966.1|306
1598500500000|2020-08-27 03:55:00|11970.1|11968.1|11968.6|11966.6|11970.8|11968.8|11966.3|11964.3|101
1598500800000|2020-08-27 04:00:00|11968.7|11966.7|11966|11964|11971.3|11969.3|11965.7|11963.7|158
1598501100000|2020-08-27 04:05:00|11965.8|11963.8|11964.8|11962.8|11967.5|11965.5|11964.8|11962.8|103
1598501400000|2020-08-27 04:10:00|11965.2|11963.2|11966.8|11964.8|11967.7|11965.7|11964.6|11962.6|171
1598501700000|2020-08-27 04:15:00|11966.7|11964.7|11968.7|11966.7|11970.1|11968.1|11965.8|11963.8|156
1598502000000|2020-08-27 04:20:00|11968.5|11966.5|11967.1|11965.1|11970.1|11968.1|11966.6|11964.6|127
1598502300000|2020-08-27 04:25:00|11967|11965|11966.6|11964.6|11967.6|11965.6|11965.6|11963.6|62
1598502600000|2020-08-27 04:30:00|11967|11965|11974.1|11972.1|11977.7|11975.7|11966.6|11964.6|379
1598502900000|2020-08-27 04:35:00|11973.7|11971.7|11972.8|11970.8|11976.1|11974.1|11971.6|11969.6|141
1598503200000|2020-08-27 04:40:00|11972.7|11970.7|11969.3|11967.3|11975.1|11973.1|11969.3|11967.3|152
1598503500000|2020-08-27 04:45:00|11969.5|11967.5|11969.3|11967.3|11972|11970|11966.8|11964.8|234
1598503800000|2020-08-27 04:50:00|11969.2|11967.2|11966.6|11964.6|11970|11968|11966.6|11964.6|111
1598504100000|2020-08-27 04:55:00|11966.7|11964.7|11964.5|11962.5|11967.1|11965.1|11962.3|11960.3|258
1598504400000|2020-08-27 05:00:00|11964.3|11962.3|11965.1|11963.1|11965.6|11963.6|11962.8|11960.8|204
1598504700000|2020-08-27 05:05:00|11965.2|11963.2|11957.6|11955.6|11965.3|11963.3|11955.8|11953.8|443
1598505000000|2020-08-27 05:10:00|11957.7|11955.7|11959.8|11957.8|11961.3|11959.3|11957.7|11955.7|166
1598505300000|2020-08-27 05:15:00|11960.1|11958.1|11962.7|11960.7|11963|11961|11959.5|11957.5|157
1598505600000|2020-08-27 05:20:00|11962.6|11960.6|11964.2|11962.2|11966.2|11964.2|11962|11960|215
1598505900000|2020-08-27 05:25:00|11964.1|11962.1|11964.5|11962.5|11970.1|11968.1|11962.3|11960.3|278
1598506200000|2020-08-27 05:30:00|11964.6|11962.6|11959.6|11957.6|11964.7|11962.7|11956.8|11954.8|307
1598506500000|2020-08-27 05:35:00|11959.7|11957.7|11958.6|11956.6|11960.1|11958.1|11956.5|11954.5|154
1598506800000|2020-08-27 05:40:00|11958.7|11956.7|11957.6|11955.6|11961|11959|11956.3|11954.3|221
1598507100000|2020-08-27 05:45:00|11957.3|11955.3|11959.3|11957.3|11960.5|11958.5|11956.3|11954.3|163
1598507400000|2020-08-27 05:50:00|11959.2|11957.2|11958.7|11956.7|11960.5|11958.5|11958.3|11956.3|109
1598507700000|2020-08-27 05:55:00|11958.8|11956.8|11962.1|11960.1|11963|11961|11957.3|11955.3|354
1598508000000|2020-08-27 06:00:00|11962.3|11960.3|11965.1|11963.1|11967|11965|11957.8|11955.8|436
1598508300000|2020-08-27 06:05:00|11965.2|11963.2|11966.6|11964.6|11969.7|11967.7|11963.2|11961.2|573
1598508600000|2020-08-27 06:10:00|11966.3|11964.3|11958.6|11956.6|11968.5|11966.5|11958.2|11956.2|258
1598508900000|2020-08-27 06:15:00|11958.5|11956.5|11955.1|11953.1|11958.8|11956.8|11952.3|11950.3|555
1598509200000|2020-08-27 06:20:00|11955.2|11953.2|11956.2|11954.2|11956.5|11954.5|11953.2|11951.2|268
1598509500000|2020-08-27 06:25:00|11956|11954|11957.1|11955.1|11958.2|11956.2|11954.6|11952.6|246
1598509800000|2020-08-27 06:30:00|11957.5|11955.5|11960.3|11958.3|11961.7|11959.7|11957.1|11955.1|255
1598510100000|2020-08-27 06:35:00|11960.1|11958.1|11966.1|11964.1|11967.8|11965.8|11960.1|11958.1|344
1598510400000|2020-08-27 06:40:00|11966|11964|11965.2|11963.2|11967.1|11965.1|11961.5|11959.5|211
1598510700000|2020-08-27 06:45:00|11965.7|11963.7|11972.3|11970.3|11972.6|11970.6|11964.7|11962.7|360
1598511000000|2020-08-27 06:50:00|11973.1|11971.1|11974.1|11972.1|11976.1|11974.1|11971.3|11969.3|577
1598511300000|2020-08-27 06:55:00|11974.2|11972.2|11977.3|11975.3|11978.8|11976.8|11974.2|11972.2|411
1598511600000|2020-08-27 07:00:00|11977.8|11975.8|11973.2|11971.2|11978.8|11976.8|11972|11970|780
1598511900000|2020-08-27 07:05:00|11973.5|11971.5|11965.6|11963.6|11974.7|11972.7|11964.3|11962.3|915
1598512200000|2020-08-27 07:10:00|11965.7|11963.7|11971.7|11969.7|11975.6|11973.6|11963.5|11961.5|949
1598512500000|2020-08-27 07:15:00|11972.1|11970.1|11972.1|11970.1|11974|11972|11962.6|11960.6|1157
1598512800000|2020-08-27 07:20:00|11972.5|11970.5|11971.8|11969.8|11975.5|11973.5|11969.7|11967.7|423
1598513100000|2020-08-27 07:25:00|11971.7|11969.7|11973.8|11971.8|11976.8|11974.8|11969.2|11967.2|447
1598513400000|2020-08-27 07:30:00|11974.1|11972.1|11975.8|11973.8|11977.5|11975.5|11968.7|11966.7|751
1598513700000|2020-08-27 07:35:00|11975.7|11973.7|11978.8|11976.8|11979.5|11977.5|11972.6|11970.6|402
1598514000000|2020-08-27 07:40:00|11978.5|11976.5|11979.8|11977.8|11980.5|11978.5|11975.8|11973.8|440
1598514300000|2020-08-27 07:45:00|11980.1|11978.1|11985|11983|11985.3|11983.3|11977.8|11975.8|728
1598514600000|2020-08-27 07:50:00|11984.8|11982.8|11980.6|11978.6|11985|11983|11977.7|11975.7|585
1598514900000|2020-08-27 07:55:00|11980.5|11978.5|11976.5|11974.5|11981.3|11979.3|11975.3|11973.3|639
1598515200000|2020-08-27 08:00:00|11976.6|11974.6|11965.8|11963.8|11977|11975|11965.8|11963.8|846
1598515500000|2020-08-27 08:05:00|11966.1|11964.1|11963.8|11961.8|11968.3|11966.3|11958.6|11956.6|723
1598515800000|2020-08-27 08:10:00|11963.3|11961.3|11956.6|11954.6|11963.3|11961.3|11955.3|11953.3|521
1598516100000|2020-08-27 08:15:00|11956.5|11954.5|11959.8|11957.8|11961.6|11959.6|11955.8|11953.8|448
1598516400000|2020-08-27 08:20:00|11959.6|11957.6|11968.6|11966.6|11968.8|11966.8|11959.3|11957.3|731
1598516700000|2020-08-27 08:25:00|11968.7|11966.7|11966.2|11964.2|11971.6|11969.6|11963.6|11961.6|570
1598517000000|2020-08-27 08:30:00|11966.3|11964.3|11968.8|11966.8|11972.2|11970.2|11963.8|11961.8|449
1598517300000|2020-08-27 08:35:00|11969.1|11967.1|11970.1|11968.1|11972.3|11970.3|11968.3|11966.3|186
1598517600000|2020-08-27 08:40:00|11970.5|11968.5|11969.8|11967.8|11972.7|11970.7|11969.3|11967.3|228
1598517900000|2020-08-27 08:45:00|11970|11968|11965.8|11963.8|11970.8|11968.8|11965.5|11963.5|286
1598518200000|2020-08-27 08:50:00|11966|11964|11967.6|11965.6|11968.5|11966.5|11964.3|11962.3|202
1598518500000|2020-08-27 08:55:00|11967.7|11965.7|11966.1|11964.1|11968.7|11966.7|11962.2|11960.2|406
1598518800000|2020-08-27 09:00:00|11966|11964|11962|11960|11966.7|11964.7|11961.3|11959.3|361
1598519100000|2020-08-27 09:05:00|11962.1|11960.1|11961.8|11959.8|11964.5|11962.5|11960.8|11958.8|436
1598519400000|2020-08-27 09:10:00|11962.1|11960.1|11964.1|11962.1|11969.7|11967.7|11961.8|11959.8|600
1598519700000|2020-08-27 09:15:00|11964.2|11962.2|11964.5|11962.5|11969.5|11967.5|11963|11961|340
1598520000000|2020-08-27 09:20:00|11964.3|11962.3|11963.2|11961.2|11967.8|11965.8|11958.3|11956.3|367
1598520300000|2020-08-27 09:25:00|11963.3|11961.3|11962|11960|11964|11962|11960.3|11958.3|425
1598520600000|2020-08-27 09:30:00|11961.8|11959.8|11966.1|11964.1|11968.5|11966.5|11959.8|11957.8|523
1598520900000|2020-08-27 09:35:00|11966|11964|11975.6|11973.6|11976.6|11974.6|11965.5|11963.5|635
1598521200000|2020-08-27 09:40:00|11975.5|11973.5|11974.5|11972.5|11975.6|11973.6|11971.2|11969.2|413
1598521500000|2020-08-27 09:45:00|11974.3|11972.3|11974.7|11972.7|11977.2|11975.2|11973.1|11971.1|345
1598521800000|2020-08-27 09:50:00|11975|11973|11974.6|11972.6|11978.8|11976.8|11973.8|11971.8|354
1598522100000|2020-08-27 09:55:00|11974.5|11972.5|11973.5|11971.5|11976.3|11974.3|11973.3|11971.3|154
1598522400000|2020-08-27 10:00:00|11973.6|11971.6|11974.5|11972.5|11975.3|11973.3|11971.1|11969.1|219
1598522700000|2020-08-27 10:05:00|11974.6|11972.6|11969.3|11967.3|11977.1|11975.1|11969.3|11967.3|390
1598523000000|2020-08-27 10:10:00|11969.2|11967.2|11968.7|11966.7|11973.1|11971.1|11968.3|11966.3|148
1598523300000|2020-08-27 10:15:00|11968.8|11966.8|11969.8|11967.8|11971.3|11969.3|11967.1|11965.1|250
1598523600000|2020-08-27 10:20:00|11969.7|11967.7|11973.3|11971.3|11974.3|11972.3|11967.5|11965.5|254
1598523900000|2020-08-27 10:25:00|11972.3|11970.3|11972.5|11970.5|11973.7|11971.7|11969.3|11967.3|92
1598524200000|2020-08-27 10:30:00|11972.8|11970.8|11970.5|11968.5|11973|11971|11967.7|11965.7|181
1598524500000|2020-08-27 10:35:00|11970.6|11968.6|11973.5|11971.5|11975.6|11973.6|11969|11967|220
1598524800000|2020-08-27 10:40:00|11973.6|11971.6|11970.2|11968.2|11974.2|11972.2|11970.2|11968.2|136
1598525100000|2020-08-27 10:45:00|11969.7|11967.7|11973.1|11971.1|11973.6|11971.6|11969.5|11967.5|166
1598525400000|2020-08-27 10:50:00|11973.2|11971.2|11966.8|11964.8|11973.7|11971.7|11966.2|11964.2|293
1598525700000|2020-08-27 10:55:00|11967|11965|11970.5|11968.5|11970.6|11968.6|11966.8|11964.8|227
1598526000000|2020-08-27 11:00:00|11970.3|11968.3|11973.1|11971.1|11973.7|11971.7|11969.6|11967.6|406
1598526300000|2020-08-27 11:05:00|11972.8|11970.8|11973.6|11971.6|11974.1|11972.1|11967|11965|362
1598526600000|2020-08-27 11:10:00|11973.3|11971.3|11976.6|11974.6|11977.7|11975.7|11972.6|11970.6|397
1598526900000|2020-08-27 11:15:00|11976.7|11974.7|11970.2|11968.2|11977.2|11975.2|11968.3|11966.3|373
1598527200000|2020-08-27 11:20:00|11970.3|11968.3|11969.8|11967.8|11971.7|11969.7|11969|11967|252
1598527500000|2020-08-27 11:25:00|11969.6|11967.6|11975.1|11973.1|11975.3|11973.3|11969.3|11967.3|336
1598527800000|2020-08-27 11:30:00|11975.2|11973.2|11976.6|11974.6|11979.1|11977.1|11973|11971|468
1598528100000|2020-08-27 11:35:00|11976.8|11974.8|11978.1|11976.1|11981.2|11979.2|11976.8|11974.8|395
1598528400000|2020-08-27 11:40:00|11978.2|11976.2|11976.2|11974.2|11978.7|11976.7|11974|11972|414
1598528700000|2020-08-27 11:45:00|11976.6|11974.6|11951.8|11949.8|11977.6|11975.6|11948.6|11946.6|1739
1598529000000|2020-08-27 11:50:00|11951.3|11949.3|11960.6|11958.6|11961.1|11959.1|11948.1|11946.1|1188
1598529300000|2020-08-27 11:55:00|11960.5|11958.5|11958.8|11956.8|11965.1|11963.1|11958.6|11956.6|607
1598529600000|2020-08-27 12:00:00|11959.6|11957.6|11965.6|11963.6|11970.3|11968.3|11958.8|11956.8|1040
1598529900000|2020-08-27 12:05:00|11965.5|11963.5|11960|11958|11967.1|11965.1|11954.3|11952.3|1302
1598530200000|2020-08-27 12:10:00|11959.8|11957.8|11961.3|11959.3|11968.1|11966.1|11958.7|11956.7|1195
1598530500000|2020-08-27 12:15:00|11961.1|11959.1|11967.2|11965.2|11973.8|11971.8|11961.1|11959.1|1425
1598530800000|2020-08-27 12:20:00|11967.3|11965.3|11969.8|11967.8|11970.3|11968.3|11961.1|11959.1|1140
1598531100000|2020-08-27 12:25:00|11968.6|11966.6|11968.7|11966.7|11971.6|11969.6|11963.3|11961.3|555
1598531400000|2020-08-27 12:30:00|11968.6|11966.6|11973.5|11971.5|11982.2|11980.2|11965.1|11963.1|1575
1598531700000|2020-08-27 12:35:00|11973.6|11971.6|11964.3|11962.3|11974|11972|11959.7|11957.7|1216
1598532000000|2020-08-27 12:40:00|11964.2|11962.2|11966.8|11964.8|11970.3|11968.3|11962.1|11960.1|924
1598532300000|2020-08-27 12:45:00|11966.7|11964.7|11970|11968|11973.1|11971.1|11963.6|11961.6|892
1598532600000|2020-08-27 12:50:00|11969.7|11967.7|11972.5|11970.5|11976.8|11974.8|11964.7|11962.7|2237
1598532900000|2020-08-27 12:55:00|11972.6|11970.6|11972.3|11970.3|11975.6|11973.6|11969.1|11967.1|934
1598533200000|2020-08-27 13:00:00|11972.6|11970.6|11966.6|11964.6|11976.3|11974.3|11965.1|11963.1|1108
1598533500000|2020-08-27 13:05:00|11966.7|11964.7|11951.3|11949.3|11983|11981|11951|11949|3653
1598533800000|2020-08-27 13:10:00|11951.5|11949.5|11974.8|11972.8|11975.7|11973.7|11950.1|11948.1|3476
1598534100000|2020-08-27 13:15:00|11974.3|11972.3|12029.3|12027.3|12039|12037|11970.5|11968.5|10332
1598534400000|2020-08-27 13:20:00|12028.8|12026.8|12027.7|12025.7|12042.6|12040.6|12023.6|12021.6|6282
1598534700000|2020-08-27 13:25:00|12027.8|12025.8|12016.8|12014.8|12031.6|12029.6|12010.3|12008.3|5163
1598535000000|2020-08-27 13:30:00|12016.3|12015.3|11964.6|11963.6|12019.1|12018.1|11940.6|11939.6|21966
1598535300000|2020-08-27 13:35:00|11965.1|11964.1|11925.6|11924.6|11978.6|11977.6|11916.6|11915.6|21733
1598535600000|2020-08-27 13:40:00|11924|11923|11969.8|11968.8|11977.3|11976.3|11924|11923|16448
1598535900000|2020-08-27 13:45:00|11970.1|11969.1|11954.1|11953.1|11971.1|11970.1|11925.6|11924.6|16660
1598536200000|2020-08-27 13:50:00|11955.1|11954.1|11992.1|11991.1|12004.5|12003.5|11946.3|11945.3|15453
1598536500000|2020-08-27 13:55:00|11991.8|11990.8|11982.2|11981.2|12010.7|12009.7|11976.6|11975.6|10149
1598536800000|2020-08-27 14:00:00|11982.3|11981.3|11942.2|11941.2|11986.8|11985.8|11939.8|11938.8|13340
1598537100000|2020-08-27 14:05:00|11941.8|11940.8|11931.1|11930.1|11945.1|11944.1|11913.7|11912.7|13607
1598537400000|2020-08-27 14:10:00|11932|11931|11939|11938|11944.7|11943.7|11908.5|11907.5|13999
1598537700000|2020-08-27 14:15:00|11938.5|11937.5|11971.2|11970.2|11973.7|11972.7|11930.7|11929.7|10419
1598538000000|2020-08-27 14:20:00|11971.3|11970.3|11968.2|11967.2|11982.8|11981.8|11965.6|11964.6|8378
1598538300000|2020-08-27 14:25:00|11968|11967|12001.2|12000.2|12001.8|12000.8|11965.8|11964.8|8254
1598538600000|2020-08-27 14:30:00|12001.5|12000.5|12008|12007|12012.7|12011.7|11991.7|11990.7|7731
1598538900000|2020-08-27 14:35:00|12007.8|12006.8|12009.6|12008.6|12017.3|12016.3|11991|11990|7328
1598539200000|2020-08-27 14:40:00|12010|12009|12002.7|12001.7|12013.8|12012.8|11992.5|11991.5|7492
1598539500000|2020-08-27 14:45:00|12000.8|11999.8|11977.5|11976.5|12001.5|12000.5|11974.5|11973.5|8154
1598539800000|2020-08-27 14:50:00|11977.2|11976.2|12000.7|11999.7|12002.8|12001.8|11970.2|11969.2|6395
1598540100000|2020-08-27 14:55:00|12000.8|11999.8|12010.2|12009.2|12016.2|12015.2|11992.5|11991.5|5815
1598540400000|2020-08-27 15:00:00|12009|12008|12031.6|12030.6|12034.2|12033.2|12007.7|12006.7|6781
1598540700000|2020-08-27 15:05:00|12031.5|12030.5|12026.2|12025.2|12036.5|12035.5|12022.5|12021.5|5793
1598541000000|2020-08-27 15:10:00|12025.5|12024.5|12022|12021|12030.1|12029.1|12016|12015|5029
1598541300000|2020-08-27 15:15:00|12022.5|12021.5|11999.7|11998.7|12024.5|12023.5|11997.3|11996.3|6151
1598541600000|2020-08-27 15:20:00|12000.2|11999.2|12010.1|12009.1|12016.2|12015.2|11995.8|11994.8|5413
1598541900000|2020-08-27 15:25:00|12009.7|12008.7|12007.8|12006.8|12013.6|12012.6|12000.3|11999.3|4695
1598542200000|2020-08-27 15:30:00|12008|12007|12014.5|12013.5|12014.5|12013.5|11990.7|11989.7|6078
1598542500000|2020-08-27 15:35:00|12014.2|12013.2|12028.5|12027.5|12029.6|12028.6|12010.8|12009.8|4728
1598542800000|2020-08-27 15:40:00|12028.6|12027.6|12038|12037|12039.7|12038.7|12026.7|12025.7|4235
1598543100000|2020-08-27 15:45:00|12038.1|12037.1|12040.3|12039.3|12050.8|12049.8|12038.1|12037.1|5790
1598543400000|2020-08-27 15:50:00|12040.6|12039.6|12038.8|12037.8|12045.7|12044.7|12033.2|12032.2|3534
1598543700000|2020-08-27 15:55:00|12038.7|12037.7|12023.6|12022.6|12043.5|12042.5|12019.6|12018.6|5424
1598544000000|2020-08-27 16:00:00|12023.7|12022.7|11998.3|11997.3|12024|12023|11982.5|11981.5|10867
1598544300000|2020-08-27 16:05:00|11998|11997|12008.6|12007.6|12012.2|12011.2|11993.1|11992.1|4667
1598544600000|2020-08-27 16:10:00|12008.7|12007.7|11996.7|11995.7|12012.5|12011.5|11993.2|11992.2|4877
1598544900000|2020-08-27 16:15:00|11998|11997|11967.2|11966.2|12001.7|12000.7|11966.5|11965.5|7222
1598545200000|2020-08-27 16:20:00|11967|11966|11981.1|11980.1|11982.5|11981.5|11953.5|11952.5|7890
1598545500000|2020-08-27 16:25:00|11981|11980|11959.2|11958.2|11986.5|11985.5|11956.5|11955.5|6078
1598545800000|2020-08-27 16:30:00|11959|11958|11946.7|11945.7|11971.2|11970.2|11941.7|11940.7|7316
1598546100000|2020-08-27 16:35:00|11945.2|11944.2|11932|11931|11948.6|11947.6|11916.5|11915.5|8859
1598546400000|2020-08-27 16:40:00|11932.1|11931.1|11924.6|11923.6|11940.9|11939.9|11916.6|11915.6|8789
1598546700000|2020-08-27 16:45:00|11924.9|11923.9|11899.1|11898.1|11924.9|11923.9|11893.4|11892.4|11988
1598547000000|2020-08-27 16:50:00|11898.9|11897.9|11866.1|11865.1|11900.9|11899.9|11839.9|11838.9|15229
1598547300000|2020-08-27 16:55:00|11866.6|11865.6|11875.3|11874.3|11887.9|11886.9|11861.5|11860.5|10989
1598547600000|2020-08-27 17:00:00|11875.1|11874.1|11873.1|11872.1|11883.9|11882.9|11857.8|11856.8|9510
1598547900000|2020-08-27 17:05:00|11872.4|11871.4|11902.3|11901.3|11903|11902|11853.9|11852.9|11062
1598548200000|2020-08-27 17:10:00|11902.4|11901.4|11909.1|11908.1|11916|11915|11893.6|11892.6|7221
1598548500000|2020-08-27 17:15:00|11909.3|11908.3|11898.8|11897.8|11909.4|11908.4|11877.4|11876.4|7654
1598548800000|2020-08-27 17:20:00|11898.4|11897.4|11904.3|11903.3|11913.1|11912.1|11889.1|11888.1|5771
1598549100000|2020-08-27 17:25:00|11903.6|11902.6|11927.9|11926.9|11934|11933|11903.6|11902.6|6925
1598549400000|2020-08-27 17:30:00|11927.6|11926.6|11916.5|11915.5|11933.4|11932.4|11910.4|11909.4|5513
1598549700000|2020-08-27 17:35:00|11916.3|11915.3|11917.8|11916.8|11924.9|11923.9|11906.5|11905.5|4732
1598550000000|2020-08-27 17:40:00|11917.9|11916.9|11918.9|11917.9|11926.1|11925.1|11909|11908|3961
1598550300000|2020-08-27 17:45:00|11919|11918|11916.8|11915.8|11924.1|11923.1|11906.6|11905.6|3778
1598550600000|2020-08-27 17:50:00|11917.1|11916.1|11907.5|11906.5|11918.8|11917.8|11891.9|11890.9|5636
1598550900000|2020-08-27 17:55:00|11906.9|11905.9|11949.8|11948.8|11951|11950|11906.9|11905.9|8441
1598551200000|2020-08-27 18:00:00|11949.6|11948.6|11959.5|11958.5|11960.3|11959.3|11941.4|11940.4|6251
1598551500000|2020-08-27 18:05:00|11959.6|11958.6|11954.4|11953.4|11961.3|11960.3|11951.9|11950.9|3184
1598551800000|2020-08-27 18:10:00|11954.5|11953.5|11965.4|11964.4|11968|11967|11944.9|11943.9|4839
1598552100000|2020-08-27 18:15:00|11964.9|11963.9|11970|11969|11973|11972|11961.6|11960.6|4288
1598552400000|2020-08-27 18:20:00|11970.6|11969.6|11962.9|11961.9|11971.1|11970.1|11958|11957|3296
1598552700000|2020-08-27 18:25:00|11963.6|11962.6|11985.4|11984.4|11987|11986|11963.1|11962.1|5057
1598553000000|2020-08-27 18:30:00|11984.9|11983.9|11977|11976|11988.4|11987.4|11974.1|11973.1|3661
1598553300000|2020-08-27 18:35:00|11977.1|11976.1|11980.6|11979.6|11987.8|11986.8|11976.9|11975.9|3066
1598553600000|2020-08-27 18:40:00|11981.1|11980.1|11990.9|11989.9|11992.6|11991.6|11981.1|11980.1|3461
1598553900000|2020-08-27 18:45:00|11991.1|11990.1|11959.6|11958.6|11992.8|11991.8|11959.6|11958.6|6307
1598554200000|2020-08-27 18:50:00|11960.4|11959.4|11956.1|11955.1|11973.6|11972.6|11951.6|11950.6|6398
1598554500000|2020-08-27 18:55:00|11956.4|11955.4|11966.3|11965.3|11968.1|11967.1|11955|11954|3981
1598554800000|2020-08-27 19:00:00|11966.4|11965.4|11962.4|11961.4|11980.1|11979.1|11962.4|11961.4|5009
1598555100000|2020-08-27 19:05:00|11960.6|11959.6|11962.4|11961.4|11967.4|11966.4|11945.5|11944.5|6106
1598555400000|2020-08-27 19:10:00|11962.6|11961.6|11964.4|11963.4|11974.6|11973.6|11958|11957|4719
1598555700000|2020-08-27 19:15:00|11964.6|11963.6|11977.3|11976.3|11978.4|11977.4|11960.1|11959.1|4468
1598556000000|2020-08-27 19:20:00|11975.8|11974.8|11981.9|11980.9|11989.9|11988.9|11975.1|11974.1|4800
1598556300000|2020-08-27 19:25:00|11981.8|11980.8|11978.4|11977.4|11983.2|11982.2|11970.9|11969.9|3985
1598556600000|2020-08-27 19:30:00|11979.1|11978.1|11983.1|11982.1|11986.3|11985.3|11969.7|11968.7|4703
1598556900000|2020-08-27 19:35:00|11983.3|11982.3|11968.6|11967.6|11986.2|11985.2|11968.6|11967.6|3623
1598557200000|2020-08-27 19:40:00|11968.4|11967.4|11960.4|11959.4|11978.7|11977.7|11958.8|11957.8|4698
1598557500000|2020-08-27 19:45:00|11961.3|11960.3|11958.2|11957.2|11971.2|11970.2|11952.2|11951.2|6648
1598557800000|2020-08-27 19:50:00|11955.7|11954.7|11934.9|11933.9|11955.7|11954.7|11932.9|11931.9|9681
1598558100000|2020-08-27 19:55:00|11934.6|11933.6|11932.8|11931.8|11943.7|11942.7|11924.7|11923.7|12751
1598558400000|2020-08-27 20:00:00|11931.2|11930.2|11936.5|11934.5|11942.2|11940.2|11924.4|11922.4|5418
1598558700000|2020-08-27 20:05:00|11937.2|11935.2|11957.4|11955.4|11958.7|11956.7|11937.2|11935.2|2671
1598559000000|2020-08-27 20:10:00|11957.5|11955.5|11958.9|11953.9|11962.6|11960.6|11953.4|11951.4|2112
1598559300000|2020-08-27 20:15:00|11958.8|11953.8|11955.6|11950.6|11959.5|11954.5|11954.5|11949.5|0
1598559600000|2020-08-27 20:20:00|11955.5|11950.5|11955|11950|11956.1|11951.1|11954.4|11949.4|0
1598559900000|2020-08-27 20:25:00|11954.9|11949.9|11955.3|11950.3|11956|11951|11954.7|11949.7|0
1598560200000|2020-08-27 20:30:00|11955.9|11950.9|11956.2|11954.2|11959.5|11957.5|11950.2|11948.2|524
1598560500000|2020-08-27 20:35:00|11956|11954|11951.7|11949.7|11957.7|11955.7|11950.7|11948.7|297
1598560800000|2020-08-27 20:40:00|11952.7|11950.7|11950.7|11948.7|11953.7|11951.7|11950.7|11948.7|149
1598561100000|2020-08-27 20:45:00|11951.5|11949.5|11950|11948|11951.5|11949.5|11946.7|11944.7|285
1598561400000|2020-08-27 20:50:00|11950.7|11948.7|11949.5|11947.5|11951.5|11949.5|11947.5|11945.5|171
1598561700000|2020-08-27 20:55:00|11949.2|11947.2|11953.2|11948.2|11953.3|11950.2|11949|11947|197
1598562000000|2020-08-27 21:00:00|11952.8|11947.8|11953.8|11948.8|11954.4|11949.4|11951.7|11946.7|0
1598562300000|2020-08-27 21:05:00|11953.6|11948.6|11953.6|11948.6|11953.8|11948.8|11953.3|11948.3|0
1598562600000|2020-08-27 21:10:00|11953.7|11948.7|11953.9|11948.9|11954|11949|11953.4|11948.4|0
1598562900000|2020-08-27 21:15:00|11954|11949|11951.3|11946.3|11954|11949|11951.2|11946.2|0
1598563200000|2020-08-27 21:20:00|11951.4|11946.4|11951.4|11946.4|11951.6|11946.6|11951.1|11946.1|0
1598563500000|2020-08-27 21:25:00|11951.3|11946.3|11951.7|11946.7|11952.9|11947.9|11951.3|11946.3|0
1598563800000|2020-08-27 21:30:00|11952.3|11947.3|11952.3|11947.3|11952.5|11947.5|11952.3|11947.3|0
1598564100000|2020-08-27 21:35:00|11952.4|11947.4|11951.9|11946.9|11952.5|11947.5|11950.1|11945.1|0
1598564400000|2020-08-27 21:40:00|11950.4|11945.4|11949|11944|11950.5|11945.5|11948.6|11943.6|0
1598564700000|2020-08-27 21:45:00|11949.1|11944.1|11949.1|11944.1|11949.2|11944.2|11948.9|11943.9|0
1598565000000|2020-08-27 21:50:00|11949.2|11944.2|11951.5|11946.5|11951.5|11946.5|11949.2|11944.2|0
1598565300000|2020-08-27 21:55:00|11951.4|11946.4|11950.2|11945.2|11952.2|11947.2|11949.9|11944.9|0
1598565600000|2020-08-27 22:00:00|11957.2|11955.2|11951.2|11949.2|11958|11956|11949.2|11947.2|446
1598565900000|2020-08-27 22:05:00|11951.1|11949.1|11955|11953|11955.1|11953.1|11949.6|11947.6|100
1598566200000|2020-08-27 22:10:00|11955.1|11953.1|11956.5|11954.5|11957.4|11955.4|11953.2|11951.2|141
1598566500000|2020-08-27 22:15:00|11956.6|11954.6|11954.4|11952.4|11959.4|11957.4|11953.7|11951.7|125
1598566800000|2020-08-27 22:20:00|11955.1|11953.1|11954.5|11952.5|11955.5|11953.5|11953.6|11951.6|41
1598567100000|2020-08-27 22:25:00|11955.2|11953.2|11956|11954|11957.1|11955.1|11954.5|11952.5|57
1598567400000|2020-08-27 22:30:00|11955.9|11953.9|11959.5|11957.5|11959.7|11957.7|11955.1|11953.1|132
1598567700000|2020-08-27 22:35:00|11959.6|11957.6|11961.1|11959.1|11961.6|11959.6|11958.4|11956.4|128
1598568000000|2020-08-27 22:40:00|11961.4|11959.4|11963.6|11961.6|11963.9|11961.9|11959.7|11957.7|135
1598568300000|2020-08-27 22:45:00|11963.9|11961.9|11958.4|11956.4|11964.4|11962.4|11958.4|11956.4|120
1598568600000|2020-08-27 22:50:00|11958.6|11956.6|11958.9|11956.9|11960|11958|11958.5|11956.5|50
1598568900000|2020-08-27 22:55:00|11959.4|11957.4|11959.7|11957.7|11960.2|11958.2|11958.1|11956.1|46
1598569200000|2020-08-27 23:00:00|11959.6|11957.6|11959.5|11957.5|11960.6|11958.6|11958.4|11956.4|68
1598569500000|2020-08-27 23:05:00|11959.6|11957.6|11959|11957|11960.1|11958.1|11958.9|11956.9|24
1598569800000|2020-08-27 23:10:00|11958.9|11956.9|11959.2|11957.2|11960.5|11958.5|11958.5|11956.5|54
1598570100000|2020-08-27 23:15:00|11959.1|11957.1|11963.7|11961.7|11964|11962|11959.1|11957.1|128
1598570400000|2020-08-27 23:20:00|11963.6|11961.6|11964.1|11962.1|11964.4|11962.4|11962.9|11960.9|107
1598570700000|2020-08-27 23:25:00|11964.4|11962.4|11965.1|11963.1|11966.2|11964.2|11963.4|11961.4|180
1598571000000|2020-08-27 23:30:00|11965.2|11963.2|11971.9|11969.9|11973.1|11971.1|11964.4|11962.4|325
1598571300000|2020-08-27 23:35:00|11971.6|11969.6|11973.7|11971.7|11976|11974|11970.6|11968.6|230
1598571600000|2020-08-27 23:40:00|11973.6|11971.6|11970.4|11968.4|11973.9|11971.9|11968.9|11966.9|105
1598571900000|2020-08-27 23:45:00|11970.1|11968.1|11972.1|11970.1|11972.9|11970.9|11969|11967|98
1598572200000|2020-08-27 23:50:00|11972.2|11970.2|11972.2|11970.2|11974.5|11972.5|11971.4|11969.4|110
1598572500000|2020-08-27 23:55:00|11972.1|11970.1|11973.2|11971.2|11974.6|11972.6|11971|11969|142
1598572800000|2020-08-28 00:00:00|11972.2|11970.2|11974.7|11972.7|11977.9|11975.9|11968.1|11966.1|479
1598573100000|2020-08-28 00:05:00|11974.9|11972.9|11975.6|11973.6|11977.5|11975.5|11973.2|11971.2|198
1598573400000|2020-08-28 00:10:00|11974.9|11972.9|11973.6|11971.6|11976.5|11974.5|11972.2|11970.2|273
1598573700000|2020-08-28 00:15:00|11973.7|11971.7|11967.9|11965.9|11975.7|11973.7|11966.9|11964.9|587
1598574000000|2020-08-28 00:20:00|11968|11966|11975.4|11973.4|11977.7|11975.7|11967.7|11965.7|491
1598574300000|2020-08-28 00:25:00|11975.5|11973.5|11972.9|11970.9|11976.1|11974.1|11971.4|11969.4|201
1598574600000|2020-08-28 00:30:00|11972.1|11970.1|11970.2|11968.2|11973.4|11971.4|11966.7|11964.7|342
1598574900000|2020-08-28 00:35:00|11970.4|11968.4|11968.6|11966.6|11972.9|11970.9|11968.2|11966.2|124
1598575200000|2020-08-28 00:40:00|11968.7|11966.7|11961.4|11959.4|11971.1|11969.1|11960.9|11958.9|331
1598575500000|2020-08-28 00:45:00|11961.6|11959.6|11959|11957|11966.9|11964.9|11956.5|11954.5|471
1598575800000|2020-08-28 00:50:00|11959.2|11957.2|11961.2|11959.2|11962.9|11960.9|11956|11954|312
1598576100000|2020-08-28 00:55:00|11960.9|11958.9|11960|11958|11962.5|11960.5|11958.9|11956.9|212
1598576400000|2020-08-28 01:00:00|11960.1|11958.1|11959.6|11957.6|11962.5|11960.5|11955.2|11953.2|425
1598576700000|2020-08-28 01:05:00|11959.7|11957.7|11953.7|11951.7|11960|11958|11952.1|11950.1|385
1598577000000|2020-08-28 01:10:00|11953.9|11951.9|11950|11948|11956.1|11954.1|11948.7|11946.7|399
1598577300000|2020-08-28 01:15:00|11949.7|11947.7|11940.1|11938.1|11956.2|11954.2|11939.1|11937.1|613
1598577600000|2020-08-28 01:20:00|11940|11938|11943.1|11941.1|11944.2|11942.2|11939.1|11937.1|477
1598577900000|2020-08-28 01:25:00|11943|11941|11944|11942|11946.4|11944.4|11940.9|11938.9|375
1598578200000|2020-08-28 01:30:00|11943.9|11941.9|11948.4|11946.4|11949.2|11947.2|11940.7|11938.7|337
1598578500000|2020-08-28 01:35:00|11948.7|11946.7|11951.7|11949.7|11953.1|11951.1|11946.2|11944.2|314
1598578800000|2020-08-28 01:40:00|11951.9|11949.9|11958.6|11956.6|11959.9|11957.9|11951|11949|820
1598579100000|2020-08-28 01:45:00|11958.7|11956.7|11958.6|11956.6|11961.2|11959.2|11956.5|11954.5|839
1598579400000|2020-08-28 01:50:00|11959.4|11957.4|11963.9|11961.9|11964.9|11962.9|11958.1|11956.1|595
1598579700000|2020-08-28 01:55:00|11964|11962|11966.4|11964.4|11967.7|11965.7|11963.2|11961.2|505
1598580000000|2020-08-28 02:00:00|11966.6|11964.6|11965.4|11963.4|11968.6|11966.6|11963.5|11961.5|358
1598580300000|2020-08-28 02:05:00|11965.5|11963.5|11967.6|11965.6|11968.2|11966.2|11963.1|11961.1|245
1598580600000|2020-08-28 02:10:00|11967.7|11965.7|11974.1|11972.1|11974.2|11972.2|11966.5|11964.5|390
1598580900000|2020-08-28 02:15:00|11974.4|11972.4|11969.1|11967.1|11975.5|11973.5|11968.9|11966.9|353
1598581200000|2020-08-28 02:20:00|11969.2|11967.2|11971.2|11969.2|11973.1|11971.1|11969.1|11967.1|209
1598581500000|2020-08-28 02:25:00|11971.4|11969.4|11970.5|11968.5|11973.7|11971.7|11968.7|11966.7|200
1598581800000|2020-08-28 02:30:00|11970|11968|11961.9|11959.9|11975.4|11973.4|11961.1|11959.1|493
1598582100000|2020-08-28 02:35:00|11962|11960|11968.2|11966.2|11968.5|11966.5|11960|11958|343
1598582400000|2020-08-28 02:40:00|11968.4|11966.4|11972.1|11970.1|11973|11971|11966.9|11964.9|262
1598582700000|2020-08-28 02:45:00|11972.2|11970.2|11973.2|11971.2|11974.9|11972.9|11971.6|11969.6|299
1598583000000|2020-08-28 02:50:00|11973.4|11971.4|11998.5|11996.5|11998.5|11996.5|11973.4|11971.4|1885
1598583300000|2020-08-28 02:55:00|11998.9|11996.9|12006.1|12004.1|12007.2|12005.2|11997.6|11995.6|1029
1598583600000|2020-08-28 03:00:00|12006.6|12004.6|12013|12011|12019.9|12017.9|12005.6|12003.6|971
1598583900000|2020-08-28 03:05:00|12014|12012|12010.7|12008.7|12018.6|12016.6|12009.5|12007.5|699
1598584200000|2020-08-28 03:10:00|12010.9|12008.9|12010.2|12008.2|12010.9|12008.9|12006.7|12004.7|528
1598584500000|2020-08-28 03:15:00|12010.4|12008.4|12005.9|12003.9|12012.2|12010.2|12003.4|12001.4|449
1598584800000|2020-08-28 03:20:00|12006|12004|12011.4|12009.4|12011.6|12009.6|12005.9|12003.9|342
1598585100000|2020-08-28 03:25:00|12011.2|12009.2|12008.1|12006.1|12013.6|12011.6|12007.6|12005.6|552
1598585400000|2020-08-28 03:30:00|12008|12006|12006.1|12004.1|12011.1|12009.1|12004.9|12002.9|252
1598585700000|2020-08-28 03:35:00|12005.9|12003.9|12007.2|12005.2|12008.1|12006.1|12005.4|12003.4|97
1598586000000|2020-08-28 03:40:00|12007.1|12005.1|12006.9|12004.9|12008.7|12006.7|12006.6|12004.6|172
1598586300000|2020-08-28 03:45:00|12006.7|12004.7|12010.7|12008.7|12013|12011|12006.7|12004.7|215
1598586600000|2020-08-28 03:50:00|12010.6|12008.6|12016.7|12014.7|12017|12015|12010.5|12008.5|284
1598586900000|2020-08-28 03:55:00|12016.9|12014.9|12012|12010|12017.5|12015.5|12011.2|12009.2|352
1598587200000|2020-08-28 04:00:00|12011.2|12009.2|12009.9|12007.9|12012.6|12010.6|12009.5|12007.5|150
1598587500000|2020-08-28 04:05:00|12010.1|12008.1|12010.2|12008.2|12012.2|12010.2|12009.6|12007.6|120
1598587800000|2020-08-28 04:10:00|12009.4|12007.4|12008.5|12006.5|12009.9|12007.9|12007.2|12005.2|201
1598588100000|2020-08-28 04:15:00|12008.6|12006.6|12001.7|11999.7|12008.7|12006.7|12001.6|11999.6|453
1598588400000|2020-08-28 04:20:00|12002|12000|11998.2|11996.2|12003.7|12001.7|11998.2|11996.2|365
1598588700000|2020-08-28 04:25:00|11998.4|11996.4|11995.5|11993.5|11998.5|11996.5|11994.4|11992.4|358
1598589000000|2020-08-28 04:30:00|11995.1|11993.1|11994.9|11992.9|11995.9|11993.9|11992|11990|273
1598589300000|2020-08-28 04:35:00|11995|11993|11990.7|11988.7|11997|11995|11990.7|11988.7|292
1598589600000|2020-08-28 04:40:00|11990.5|11988.5|11997.6|11995.6|11999.5|11997.5|11990|11988|280
1598589900000|2020-08-28 04:45:00|11997.5|11995.5|11998.6|11996.6|12001.6|11999.6|11997.5|11995.5|191
1598590200000|2020-08-28 04:50:00|11998.9|11996.9|12005|12003|12006.4|12004.4|11998.9|11996.9|292
1598590500000|2020-08-28 04:55:00|12005.1|12003.1|12007.5|12005.5|12007.9|12005.9|12004.5|12002.5|193
1598590800000|2020-08-28 05:00:00|12007.2|12005.2|12006.2|12004.2|12008.6|12006.6|12004.4|12002.4|236
1598591100000|2020-08-28 05:05:00|12006.1|12004.1|11980.1|11978.1|12006.6|12004.6|11975.9|11973.9|1296
1598591400000|2020-08-28 05:10:00|11979.7|11977.7|11977.1|11975.1|11982.6|11980.6|11965.7|11963.7|2005
1598591700000|2020-08-28 05:15:00|11976.9|11974.9|11990.7|11988.7|11991.5|11989.5|11975.1|11973.1|1419
1598592000000|2020-08-28 05:20:00|11991.2|11989.2|11994.9|11992.9|11999.4|11997.4|11984.5|11982.5|1084
1598592300000|2020-08-28 05:25:00|11994.2|11992.2|11991.2|11989.2|11997.4|11995.4|11989.6|11987.6|454
1598592600000|2020-08-28 05:30:00|11991.1|11989.1|11990|11988|11996.6|11994.6|11988.2|11986.2|674
1598592900000|2020-08-28 05:35:00|11990.1|11988.1|11989.4|11987.4|11997.4|11995.4|11989.2|11987.2|487
1598593200000|2020-08-28 05:40:00|11990.1|11988.1|11985.7|11983.7|11990.9|11988.9|11979.9|11977.9|514
1598593500000|2020-08-28 05:45:00|11985.6|11983.6|11989.7|11987.7|11990.1|11988.1|11983.6|11981.6|338
1598593800000|2020-08-28 05:50:00|11989.6|11987.6|11991.5|11989.5|11993.9|11991.9|11987|11985|388
1598594100000|2020-08-28 05:55:00|11991.2|11989.2|11993.2|11991.2|11995.6|11993.6|11989.9|11987.9|346
1598594400000|2020-08-28 06:00:00|11993.1|11991.1|11992.7|11990.7|11999.2|11997.2|11990.7|11988.7|553
1598594700000|2020-08-28 06:05:00|11992.6|11990.6|11999|11997|12002|12000|11992.6|11990.6|714
1598595000000|2020-08-28 06:10:00|11998.9|11996.9|11997|11995|12001.2|11999.2|11994.2|11992.2|223
1598595300000|2020-08-28 06:15:00|11997.5|11995.5|11995.7|11993.7|12001.4|11999.4|11993.2|11991.2|283
1598595600000|2020-08-28 06:20:00|11996|11994|11995.4|11993.4|11998.6|11996.6|11993.2|11991.2|182
1598595900000|2020-08-28 06:25:00|11995.7|11993.7|11998.9|11996.9|12000.6|11998.6|11995.1|11993.1|162
1598596200000|2020-08-28 06:30:00|11999|11997|12001.4|11999.4|12003.1|12001.1|11999|11997|249
1598596500000|2020-08-28 06:35:00|12000.9|11998.9|12000|11998|12003.7|12001.7|11997.9|11995.9|267
1598596800000|2020-08-28 06:40:00|12000.1|11998.1|12000.6|11998.6|12001.2|11999.2|11995.9|11993.9|180
1598597100000|2020-08-28 06:45:00|12000.7|11998.7|11995.1|11993.1|12001.1|11999.1|11993|11991|343
1598597400000|2020-08-28 06:50:00|11995|11993|11983.7|11981.7|11997.1|11995.1|11983.6|11981.6|463
1598597700000|2020-08-28 06:55:00|11983.4|11981.4|11986.5|11984.5|11992.4|11990.4|11981.4|11979.4|442
1598598000000|2020-08-28 07:00:00|11986.4|11984.4|11980.1|11978.1|11988.5|11986.5|11976.2|11974.2|767
1598598300000|2020-08-28 07:05:00|11980.2|11978.2|11960.1|11958.1|11983.5|11981.5|11957.2|11955.2|1111
1598598600000|2020-08-28 07:10:00|11960|11958|11950|11948|11961.1|11959.1|11949.9|11947.9|982
1598598900000|2020-08-28 07:15:00|11950.1|11948.1|11960.9|11958.9|11960.9|11958.9|11948.2|11946.2|827
1598599200000|2020-08-28 07:20:00|11961.1|11959.1|11945.9|11943.9|11961.6|11959.6|11944|11942|756
1598599500000|2020-08-28 07:25:00|11946|11944|11955.5|11953.5|11956.7|11954.7|11942.1|11940.1|832
1598599800000|2020-08-28 07:30:00|11955.4|11953.4|11935.2|11933.2|11955.7|11953.7|11931.2|11929.2|1192
1598600100000|2020-08-28 07:35:00|11935.5|11933.5|11934.7|11932.7|11941.1|11939.1|11926.6|11924.6|1180
1598600400000|2020-08-28 07:40:00|11934.6|11932.6|11949.7|11947.7|11952.5|11950.5|11930.2|11928.2|898
1598600700000|2020-08-28 07:45:00|11949.9|11947.9|11948.2|11946.2|11952.9|11950.9|11942.2|11940.2|703
1598601000000|2020-08-28 07:50:00|11948.6|11946.6|11948|11946|11950.6|11948.6|11937.9|11935.9|536
1598601300000|2020-08-28 07:55:00|11948.1|11946.1|11956.7|11954.7|11959.7|11957.7|11946.7|11944.7|872
1598601600000|2020-08-28 08:00:00|11956.6|11954.6|11958.9|11956.9|11961.5|11959.5|11950.6|11948.6|744
1598601900000|2020-08-28 08:05:00|11959.1|11957.1|11956.1|11954.1|11962.7|11960.7|11955.2|11953.2|687
1598602200000|2020-08-28 08:10:00|11956.7|11954.7|11960.4|11958.4|11964.5|11962.5|11956.5|11954.5|571
1598602500000|2020-08-28 08:15:00|11960.2|11958.2|11962.2|11960.2|11967.2|11965.2|11959.6|11957.6|625
1598602800000|2020-08-28 08:20:00|11962.4|11960.4|11969.5|11967.5|11969.9|11967.9|11958.1|11956.1|607
1598603100000|2020-08-28 08:25:00|11969.4|11967.4|11966.4|11964.4|11970.1|11968.1|11964|11962|495
1598603400000|2020-08-28 08:30:00|11966.7|11964.7|11956.4|11954.4|11968.4|11966.4|11954.6|11952.6|565
1598603700000|2020-08-28 08:35:00|11956.2|11954.2|11953.6|11951.6|11960.9|11958.9|11953.1|11951.1|387
1598604000000|2020-08-28 08:40:00|11954.1|11952.1|11951.4|11949.4|11955.2|11953.2|11945.6|11943.6|610
1598604300000|2020-08-28 08:45:00|11951.1|11949.1|11953.1|11951.1|11955.1|11953.1|11947.6|11945.6|414
1598604600000|2020-08-28 08:50:00|11952.6|11950.6|11957.7|11955.7|11958.7|11956.7|11952.5|11950.5|369
1598604900000|2020-08-28 08:55:00|11957.4|11955.4|11944.9|11942.9|11958.5|11956.5|11944.7|11942.7|393
1598605200000|2020-08-28 09:00:00|11945.5|11943.5|11945.4|11943.4|11950.1|11948.1|11939|11937|519
1598605500000|2020-08-28 09:05:00|11945.2|11943.2|11955.6|11953.6|11959|11957|11944.7|11942.7|511
1598605800000|2020-08-28 09:10:00|11955.5|11953.5|11961.4|11959.4|11961.5|11959.5|11954|11952|219
1598606100000|2020-08-28 09:15:00|11961.5|11959.5|11958.6|11956.6|11964|11962|11956.1|11954.1|275
1598606400000|2020-08-28 09:20:00|11958.7|11956.7|11953|11951|11961.6|11959.6|11952.2|11950.2|230
1598606700000|2020-08-28 09:25:00|11953.7|11951.7|11953.6|11951.6|11955.2|11953.2|11947.7|11945.7|277
1598607000000|2020-08-28 09:30:00|11953.7|11951.7|11950.4|11948.4|11954.7|11952.7|11949.5|11947.5|189
1598607300000|2020-08-28 09:35:00|11950.5|11948.5|11954.9|11952.9|11956.4|11954.4|11945.2|11943.2|305
1598607600000|2020-08-28 09:40:00|11955.1|11953.1|11956.5|11954.5|11960|11958|11954.9|11952.9|153
1598607900000|2020-08-28 09:45:00|11956.4|11954.4|11948|11946|11957.7|11955.7|11947.6|11945.6|213
1598608200000|2020-08-28 09:50:00|11949.6|11947.6|11951|11949|11957.2|11955.2|11949.6|11947.6|221
1598608500000|2020-08-28 09:55:00|11950.9|11948.9|11953.9|11951.9|11954.1|11952.1|11949.1|11947.1|212
1598608800000|2020-08-28 10:00:00|11954|11952|11947|11945|11956.4|11954.4|11946.9|11944.9|327
1598609100000|2020-08-28 10:05:00|11947.1|11945.1|11940.2|11938.2|11949.6|11947.6|11931.7|11929.7|670
1598609400000|2020-08-28 10:10:00|11940.7|11938.7|11934.9|11932.9|11941.6|11939.6|11932.7|11930.7|304
1598609700000|2020-08-28 10:15:00|11934.7|11932.7|11930.4|11928.4|11935.9|11933.9|11928.5|11926.5|551
1598610000000|2020-08-28 10:20:00|11930.2|11928.2|11929.9|11927.9|11932.5|11930.5|11924.4|11922.4|494
1598610300000|2020-08-28 10:25:00|11930|11928|11935.9|11933.9|11938.5|11936.5|11929.7|11927.7|397
1598610600000|2020-08-28 10:30:00|11936|11934|11941.1|11939.1|11943.1|11941.1|11933.5|11931.5|345
1598610900000|2020-08-28 10:35:00|11941.4|11939.4|11941.5|11939.5|11944.4|11942.4|11938.7|11936.7|274
1598611200000|2020-08-28 10:40:00|11941.4|11939.4|11943.1|11941.1|11945.5|11943.5|11938.7|11936.7|148
1598611500000|2020-08-28 10:45:00|11943.2|11941.2|11943.4|11941.4|11945|11943|11939.6|11937.6|246
1598611800000|2020-08-28 10:50:00|11943.5|11941.5|11946.1|11944.1|11946.9|11944.9|11941.2|11939.2|169
1598612100000|2020-08-28 10:55:00|11946.2|11944.2|11940.1|11938.1|11947.7|11945.7|11939.6|11937.6|309
1598612400000|2020-08-28 11:00:00|11942.1|11940.1|11955.6|11953.6|11957.4|11955.4|11942.1|11940.1|732
1598612700000|2020-08-28 11:05:00|11955.7|11953.7|11968.1|11966.1|11969|11967|11955.6|11953.6|854
1598613000000|2020-08-28 11:10:00|11968.4|11966.4|11970.6|11968.6|11972.9|11970.9|11965.9|11963.9|685
1598613300000|2020-08-28 11:15:00|11970.7|11968.7|11968.4|11966.4|11972.2|11970.2|11963.1|11961.1|492
1598613600000|2020-08-28 11:20:00|11968.2|11966.2|11961.6|11959.6|11971.2|11969.2|11960.6|11958.6|459
1598613900000|2020-08-28 11:25:00|11961.7|11959.7|11968.4|11966.4|11968.5|11966.5|11957.1|11955.1|570
1598614200000|2020-08-28 11:30:00|11968.5|11966.5|11975.4|11973.4|11978.2|11976.2|11968.5|11966.5|985
1598614500000|2020-08-28 11:35:00|11975.2|11973.2|11969.5|11967.5|11975.5|11973.5|11965.9|11963.9|342
1598614800000|2020-08-28 11:40:00|11969.6|11967.6|11970.4|11968.4|11973.5|11971.5|11962|11960|605
1598615100000|2020-08-28 11:45:00|11970.2|11968.2|11966.7|11964.7|11971.5|11969.5|11965.6|11963.6|258
1598615400000|2020-08-28 11:50:00|11966.6|11964.6|11969.6|11967.6|11974.9|11972.9|11966.4|11964.4|368
1598615700000|2020-08-28 11:55:00|11969.5|11967.5|11979.1|11977.1|11982|11980|11969.5|11967.5|596
1598616000000|2020-08-28 12:00:00|11978.7|11976.7|11958.9|11956.9|11978.7|11976.7|11956.7|11954.7|1205
1598616300000|2020-08-28 12:05:00|11959|11957|11968.4|11966.4|11973.5|11971.5|11957.9|11955.9|719
1598616600000|2020-08-28 12:10:00|11968.2|11966.2|11968.4|11966.4|11973|11971|11965.4|11963.4|417
1598616900000|2020-08-28 12:15:00|11968.2|11966.2|11966.6|11964.6|11969.1|11967.1|11963.9|11961.9|374
1598617200000|2020-08-28 12:20:00|11966.5|11964.5|11962|11960|11971.1|11969.1|11959.2|11957.2|697
1598617500000|2020-08-28 12:25:00|11961.9|11959.9|11965.4|11963.4|11970.6|11968.6|11957.9|11955.9|517
1598617800000|2020-08-28 12:30:00|11965.2|11963.2|11959|11957|11967.5|11965.5|11956.4|11954.4|1493
1598618100000|2020-08-28 12:35:00|11958|11956|11956|11954|11961|11959|11950.5|11948.5|1178
1598618400000|2020-08-28 12:40:00|11956.7|11954.7|11962.7|11960.7|11964.7|11962.7|11953.4|11951.4|1063
1598618700000|2020-08-28 12:45:00|11963|11961|11958.2|11956.2|11964.2|11962.2|11956.2|11954.2|687
1598619000000|2020-08-28 12:50:00|11957.7|11955.7|11968.7|11966.7|11970|11968|11957.7|11955.7|2373
1598619300000|2020-08-28 12:55:00|11969.1|11967.1|11967|11965|11969.5|11967.5|11957.9|11955.9|1004
1598619600000|2020-08-28 13:00:00|11966.1|11964.1|11980.9|11978.9|11981|11979|11966.1|11964.1|2980
1598619900000|2020-08-28 13:05:00|11981|11979|11981.4|11979.4|11986|11984|11976.7|11974.7|1632
1598620200000|2020-08-28 13:10:00|11981.2|11979.2|11982.7|11980.7|11985.7|11983.7|11978.5|11976.5|948
1598620500000|2020-08-28 13:15:00|11982.6|11980.6|11983|11981|11986|11984|11982|11980|554
1598620800000|2020-08-28 13:20:00|11983.2|11981.2|11988|11986|11989.7|11987.7|11982.5|11980.5|920
1598621100000|2020-08-28 13:25:00|11987.7|11985.7|11983|11981|11989|11987|11982|11980|1394
1598621400000|2020-08-28 13:30:00|11983.1|11981.1|11998|11997|11998.7|11997.7|11976.5|11975.5|14937
1598621700000|2020-08-28 13:35:00|11997.5|11996.5|11980.2|11979.2|12008.1|12007.1|11977.5|11976.5|12948
1598622000000|2020-08-28 13:40:00|11981.1|11980.1|11998.4|11997.4|12000.6|11999.6|11980.7|11979.7|8153
1598622300000|2020-08-28 13:45:00|11998|11997|11969|11968|11998.2|11997.2|11964.9|11963.9|10827
1598622600000|2020-08-28 13:50:00|11968.5|11967.5|11985.2|11984.2|11990.7|11989.7|11951.6|11950.6|11639
1598622900000|2020-08-28 13:55:00|11985|11984|12009.2|12008.2|12009.4|12008.4|11977|11976|6790
1598623200000|2020-08-28 14:00:00|12009.4|12008.4|12004.2|12003.2|12015|12014|11999.7|11998.7|8218
1598623500000|2020-08-28 14:05:00|12005|12004|11994.7|11993.7|12021.2|12020.2|11982|11981|8975
1598623800000|2020-08-28 14:10:00|11995|11994|11983.4|11982.4|12001.1|12000.1|11979.4|11978.4|6158
1598624100000|2020-08-28 14:15:00|11984.1|11983.1|11995.9|11994.9|11999.4|11998.4|11980.4|11979.4|6112
1598624400000|2020-08-28 14:20:00|11996|11995|12000.1|11999.1|12004.3|12003.3|11986.1|11985.1|5152
1598624700000|2020-08-28 14:25:00|11999.9|11998.9|12008.1|12007.1|12012.4|12011.4|11996.6|11995.6|4965
1598625000000|2020-08-28 14:30:00|12008.5|12007.5|11983.1|11982.1|12012.9|12011.9|11976.4|11975.4|7833
1598625300000|2020-08-28 14:35:00|11983.5|11982.5|11983.9|11982.9|11988.4|11987.4|11967.3|11966.3|7083
1598625600000|2020-08-28 14:40:00|11983.8|11982.8|11989.4|11988.4|11998.4|11997.4|11983|11982|4662
1598625900000|2020-08-28 14:45:00|11989.6|11988.6|11974.9|11973.9|11991.8|11990.8|11957.3|11956.3|7364
1598626200000|2020-08-28 14:50:00|11975.5|11974.5|11977.1|11976.1|11977.4|11976.4|11955.9|11954.9|8269
1598626500000|2020-08-28 14:55:00|11977.6|11976.6|11960.6|11959.6|11979.8|11978.8|11951.6|11950.6|6726
1598626800000|2020-08-28 15:00:00|11961.1|11960.1|11961.9|11960.9|11971.3|11970.3|11951.1|11950.1|7289
1598627100000|2020-08-28 15:05:00|11961.6|11960.6|11980|11979|11986.5|11985.5|11957.1|11956.1|6745
1598627400000|2020-08-28 15:10:00|11980.1|11979.1|11978.5|11977.5|11990.1|11989.1|11977.4|11976.4|4208
1598627700000|2020-08-28 15:15:00|11978.6|11977.6|11986.6|11985.6|11988.9|11987.9|11977.1|11976.1|3287
1598628000000|2020-08-28 15:20:00|11986.8|11985.8|11996.9|11995.9|12002.3|12001.3|11986.6|11985.6|4887
1598628300000|2020-08-28 15:25:00|11996.6|11995.6|12000.1|11999.1|12005.5|12004.5|11996|11995|3392
1598628600000|2020-08-28 15:30:00|12000|11999|11992.4|11991.4|12000.9|11999.9|11989.6|11988.6|3692
1598628900000|2020-08-28 15:35:00|11992.8|11991.8|11991.1|11990.1|11998.4|11997.4|11985|11984|4038
1598629200000|2020-08-28 15:40:00|11990.5|11989.5|11996.1|11995.1|11996.9|11995.9|11981.9|11980.9|3560
1598629500000|2020-08-28 15:45:00|11996|11995|11997.1|11996.1|11997.9|11996.9|11989.4|11988.4|2666
1598629800000|2020-08-28 15:50:00|11997.3|11996.3|11997.9|11996.9|11999.3|11998.3|11993.3|11992.3|4722
1598630100000|2020-08-28 15:55:00|11998|11997|11997|11996|12007.5|12006.5|11995.4|11994.4|3640
1598630400000|2020-08-28 16:00:00|11997.1|11996.1|12000.4|11999.4|12003.9|12002.9|11991.8|11990.8|2924
1598630700000|2020-08-28 16:05:00|12000.1|11999.1|12002.3|12001.3|12007.3|12006.3|11998.6|11997.6|2134
1598631000000|2020-08-28 16:10:00|12001.8|12000.8|11994|11993|12004.8|12003.8|11993.6|11992.6|2081
1598631300000|2020-08-28 16:15:00|11993.9|11992.9|11984|11983|12002.5|12001.5|11983.5|11982.5|3200
1598631600000|2020-08-28 16:20:00|11983.9|11982.9|11984.4|11983.4|11989.8|11988.8|11978.3|11977.3|3395
1598631900000|2020-08-28 16:25:00|11984.3|11983.3|11982|11981|11987.3|11986.3|11979.6|11978.6|2097
1598632200000|2020-08-28 16:30:00|11982.1|11981.1|11979.9|11978.9|11986.8|11985.8|11975.6|11974.6|3023
1598632500000|2020-08-28 16:35:00|11979.6|11978.6|11974.1|11973.1|11980.8|11979.8|11967.5|11966.5|3865
1598632800000|2020-08-28 16:40:00|11974.5|11973.5|11965.7|11964.7|11979.2|11978.2|11965.7|11964.7|3575
1598633100000|2020-08-28 16:45:00|11965.8|11964.8|11977.9|11976.9|11980.9|11979.9|11965.3|11964.3|3442
1598633400000|2020-08-28 16:50:00|11977.7|11976.7|11974.5|11973.5|11978.3|11977.3|11966.5|11965.5|4151
1598633700000|2020-08-28 16:55:00|11974.8|11973.8|11985.8|11984.8|11987|11986|11972.9|11971.9|2745
1598634000000|2020-08-28 17:00:00|11985.9|11984.9|11977|11976|11986.9|11985.9|11973.8|11972.8|2599
1598634300000|2020-08-28 17:05:00|11976.8|11975.8|11964.2|11963.2|11980.7|11979.7|11958.7|11957.7|4388
1598634600000|2020-08-28 17:10:00|11964.3|11963.3|11943.2|11942.2|11966.7|11965.7|11941.4|11940.4|6311
1598634900000|2020-08-28 17:15:00|11940.8|11939.8|11959|11958|11964.7|11963.7|11940.8|11939.8|5174
1598635200000|2020-08-28 17:20:00|11959.2|11958.2|11954.3|11953.3|11965.7|11964.7|11950.3|11949.3|3412
1598635500000|2020-08-28 17:25:00|11954.2|11953.2|11935.7|11934.7|11956.3|11955.3|11935|11934|5132
1598635800000|2020-08-28 17:30:00|11936.2|11935.2|11936.2|11935.2|11947.3|11946.3|11929.2|11928.2|5883
1598636100000|2020-08-28 17:35:00|11936|11935|11950.9|11949.9|11953.9|11952.9|11935.8|11934.8|3773
1598636400000|2020-08-28 17:40:00|11951|11950|11956.8|11955.8|11961.3|11960.3|11949.8|11948.8|3812
1598636700000|2020-08-28 17:45:00|11956.9|11955.9|11949.5|11948.5|11962.9|11961.9|11949|11948|3580
1598637000000|2020-08-28 17:50:00|11949.9|11948.9|11973.8|11972.8|11974.4|11973.4|11949.2|11948.2|5269
1598637300000|2020-08-28 17:55:00|11973.7|11972.7|11969.2|11968.2|11976.7|11975.7|11965.3|11964.3|3314
1598637600000|2020-08-28 18:00:00|11969.5|11968.5|11964|11963|11973|11972|11963.4|11962.4|3586
1598637900000|2020-08-28 18:05:00|11963.8|11962.8|11977.9|11976.9|11979.3|11978.3|11957.3|11956.3|6441
1598638200000|2020-08-28 18:10:00|11977.5|11976.5|11969.4|11968.4|11980.3|11979.3|11966.2|11965.2|2745
1598638500000|2020-08-28 18:15:00|11969.3|11968.3|11973.7|11972.7|11975.8|11974.8|11969|11968|2447
1598638800000|2020-08-28 18:20:00|11973.8|11972.8|11966.9|11965.9|11975.4|11974.4|11965.8|11964.8|2162
1598639100000|2020-08-28 18:25:00|11967.3|11966.3|11969.7|11968.7|11976.9|11975.9|11964.7|11963.7|4080
1598639400000|2020-08-28 18:30:00|11969.9|11968.9|11960.2|11959.2|11974|11973|11958.2|11957.2|2572
1598639700000|2020-08-28 18:35:00|11960.3|11959.3|11962.4|11961.4|11966.5|11965.5|11959.5|11958.5|2166
1598640000000|2020-08-28 18:40:00|11962.5|11961.5|11972.5|11971.5|11976.8|11975.8|11962.3|11961.3|2396
1598640300000|2020-08-28 18:45:00|11972.8|11971.8|11986.3|11985.3|11987.9|11986.9|11972.5|11971.5|5189
1598640600000|2020-08-28 18:50:00|11986.7|11985.7|11967|11966|11989.3|11988.3|11966|11965|4026
1598640900000|2020-08-28 18:55:00|11966.8|11965.8|11967.5|11966.5|11970.7|11969.7|11958.8|11957.8|3526
1598641200000|2020-08-28 19:00:00|11967.7|11966.7|11971.3|11970.3|11976.7|11975.7|11962.9|11961.9|3303
1598641500000|2020-08-28 19:05:00|11971.7|11970.7|11979.3|11978.3|11985.2|11984.2|11971.5|11970.5|3620
1598641800000|2020-08-28 19:10:00|11979.5|11978.5|11990.9|11989.9|11992.5|11991.5|11979.5|11978.5|3732
1598642100000|2020-08-28 19:15:00|11990.8|11989.8|11998|11997|11999.2|11998.2|11986.7|11985.7|3797
1598642400000|2020-08-28 19:20:00|11997.6|11996.6|11987.1|11986.1|11999.2|11998.2|11984.5|11983.5|3997
1598642700000|2020-08-28 19:25:00|11987|11986|11985|11984|11992|11991|11983|11982|3172
1598643000000|2020-08-28 19:30:00|11984.9|11983.9|12000.4|11999.4|12001.1|12000.1|11983.5|11982.5|3656
1598643300000|2020-08-28 19:35:00|12000.7|11999.7|12005|12004|12005.4|12004.4|11995.7|11994.7|3521
1598643600000|2020-08-28 19:40:00|12005.1|12004.1|12009.1|12008.1|12013.6|12012.6|12002.5|12001.5|4470
1598643900000|2020-08-28 19:45:00|12009.5|12008.5|11998.4|11997.4|12016|12015|11998.3|11997.3|4373
1598644200000|2020-08-28 19:50:00|11999|11998|11989.1|11988.1|12009.3|12008.3|11983.1|11982.1|8607
1598644500000|2020-08-28 19:55:00|11989|11988|11994.9|11993.9|11999.1|11998.1|11986.8|11985.8|9794
1598644800000|2020-08-28 20:00:00|11994.8|11993.8|11998|11996|12001.6|11999.6|11991.6|11989.6|3836
1598645100000|2020-08-28 20:05:00|11998.1|11996.1|12000.8|11998.8|12001.9|11999.9|11992.5|11990.5|1779
1598645400000|2020-08-28 20:10:00|12001.6|11999.6|11995.1|11990.1|12003.3|12001.3|11993.8|11990.1|2204
1598645700000|2020-08-28 20:15:00|11995.2|11990.2|11997.3|11992.3|11998|11993|11995.2|11990.2|6
1598646000000|2020-08-28 20:20:00|11998.2|11993.2|11998.7|11993.7|11998.7|11993.7|11997.5|11992.5|0
1598646300000|2020-08-28 20:25:00|11998.6|11993.6|11998.5|11993.5|12000.1|11995.1|11998.1|11993.1|0
1598646600000|2020-08-28 20:30:00|11998.3|11993.3|11999.5|11997.5|12000.3|11998.3|11994.8|11992.8|318
1598646900000|2020-08-28 20:35:00|11999.8|11997.8|11997|11995|12001|11999|11995.5|11993.5|193
1598647200000|2020-08-28 20:40:00|11997.8|11995.8|11999|11997|11999.5|11997.5|11996|11994|226
1598647500000|2020-08-28 20:45:00|11999.3|11997.3|12000.8|11998.8|12002|12000|11998.3|11996.3|161
1598647800000|2020-08-28 20:50:00|12001|11999|12006.3|12004.3|12007|12005|12000.5|11998.5|279
1598648100000|2020-08-28 20:55:00|12006.8|12004.8|12006.4|12001.4|12008.8|12006.8|12001.8|11999.8|230
1598824800000|2020-08-30 22:00:00|12003|12001|12013.6|12011.6|12018.9|12016.9|12001.6|11999.6|1012
1598825100000|2020-08-30 22:05:00|12013.5|12011.5|12012|12010|12016.5|12014.5|12011.9|12009.9|209
1598825400000|2020-08-30 22:10:00|12012.3|12010.3|12014.8|12012.8|12017.3|12015.3|12012|12010|236
1598825700000|2020-08-30 22:15:00|12014.6|12012.6|12013.9|12011.9|12016.6|12014.6|12011.5|12009.5|269
1598826000000|2020-08-30 22:20:00|12015|12013|12012.5|12010.5|12015.4|12013.4|12011.8|12009.8|132
1598826300000|2020-08-30 22:25:00|12012.8|12010.8|12013.5|12011.5|12013.8|12011.8|12011.5|12009.5|89
1598826600000|2020-08-30 22:30:00|12013.6|12011.6|12015|12013|12015.3|12013.3|12013|12011|75
1598826900000|2020-08-30 22:35:00|12015.1|12013.1|12015.4|12013.4|12015.8|12013.8|12013.1|12011.1|116
1598827200000|2020-08-30 22:40:00|12015.5|12013.5|12025.3|12023.3|12027.9|12025.9|12015.4|12013.4|522
1598827500000|2020-08-30 22:45:00|12025.5|12023.5|12028.3|12026.3|12032.9|12030.9|12025.1|12023.1|306
1598827800000|2020-08-30 22:50:00|12028.4|12026.4|12032.8|12030.8|12037.6|12035.6|12028.4|12026.4|587
1598828100000|2020-08-30 22:55:00|12033.5|12031.5|12030|12028|12033.6|12031.6|12028.6|12026.6|230
1598828400000|2020-08-30 23:00:00|12029.9|12027.9|12030.6|12028.6|12031.3|12029.3|12029|12027|120
1598828700000|2020-08-30 23:05:00|12031.1|12029.1|12030.8|12028.8|12033.4|12031.4|12029.6|12027.6|159
1598829000000|2020-08-30 23:10:00|12030.9|12028.9|12031.4|12029.4|12031.9|12029.9|12028.1|12026.1|97
1598829300000|2020-08-30 23:15:00|12031.1|12029.1|12032.1|12030.1|12032.3|12030.3|12030.4|12028.4|73
1598829600000|2020-08-30 23:20:00|12032.3|12030.3|12035.1|12033.1|12035.3|12033.3|12032.1|12030.1|144
1598829900000|2020-08-30 23:25:00|12034.4|12032.4|12039.1|12037.1|12040.9|12038.9|12034.3|12032.3|300
1598830200000|2020-08-30 23:30:00|12038.8|12036.8|12037.1|12035.1|12039.1|12037.1|12036|12034|129
1598830500000|2020-08-30 23:35:00|12037.5|12035.5|12040.8|12038.8|12040.9|12038.9|12035.4|12033.4|227
1598830800000|2020-08-30 23:40:00|12040.6|12038.6|12041.6|12039.6|12043.3|12041.3|12040.4|12038.4|211
1598831100000|2020-08-30 23:45:00|12041.9|12039.9|12045.5|12043.5|12045.5|12043.5|12038.9|12036.9|341
1598831400000|2020-08-30 23:50:00|12045.6|12043.6|12044.5|12042.5|12046.5|12044.5|12043.4|12041.4|297
1598831700000|2020-08-30 23:55:00|12044.8|12042.8|12051.6|12049.6|12052.5|12050.5|12044.4|12042.4|627
1598832000000|2020-08-31 00:00:00|12051.8|12049.8|12068.4|12066.4|12069.5|12067.5|12049.5|12047.5|1386
1598832300000|2020-08-31 00:05:00|12068.6|12066.6|12068.5|12066.5|12070.6|12068.6|12062.9|12060.9|839
1598832600000|2020-08-31 00:10:00|12068.4|12066.4|12072.3|12070.3|12077.3|12075.3|12067.3|12065.3|824
1598832900000|2020-08-31 00:15:00|12072.4|12070.4|12076.6|12074.6|12079.4|12077.4|12070.3|12068.3|799
1598833200000|2020-08-31 00:20:00|12076.5|12074.5|12074.9|12072.9|12078.9|12076.9|12074.6|12072.6|546
1598833500000|2020-08-31 00:25:00|12075|12073|12075.3|12073.3|12078.9|12076.9|12074.8|12072.8|400
1598833800000|2020-08-31 00:30:00|12075|12073|12081.3|12079.3|12083.1|12081.1|12074.3|12072.3|538
1598834100000|2020-08-31 00:35:00|12081.5|12079.5|12088.1|12086.1|12091.6|12089.6|12081.5|12079.5|1018
1598834400000|2020-08-31 00:40:00|12087.9|12085.9|12088.5|12086.5|12095|12093|12084.3|12082.3|851
1598834700000|2020-08-31 00:45:00|12088.6|12086.6|12083.5|12081.5|12088.6|12086.6|12082.3|12080.3|584
1598835000000|2020-08-31 00:50:00|12083.8|12081.8|12084.3|12082.3|12086.1|12084.1|12083.5|12081.5|208
1598835300000|2020-08-31 00:55:00|12084.6|12082.6|12081.6|12079.6|12087.4|12085.4|12080.9|12078.9|577
1598835600000|2020-08-31 01:00:00|12081.4|12079.4|12084.5|12082.5|12085.9|12083.9|12079.6|12077.6|484
1598835900000|2020-08-31 01:05:00|12084.4|12082.4|12079.9|12077.9|12084.8|12082.8|12077.9|12075.9|397
1598836200000|2020-08-31 01:10:00|12079.8|12077.8|12079.1|12077.1|12080.4|12078.4|12076|12074|370
1598836500000|2020-08-31 01:15:00|12079.3|12077.3|12084.9|12082.9|12088.3|12086.3|12078.8|12076.8|628
1598836800000|2020-08-31 01:20:00|12084.5|12082.5|12088.3|12086.3|12088.4|12086.4|12082.1|12080.1|297
1598837100000|2020-08-31 01:25:00|12088.5|12086.5|12084|12082|12089|12087|12083.9|12081.9|324
1598837400000|2020-08-31 01:30:00|12084.3|12082.3|12083.5|12081.5|12087|12085|12081.5|12079.5|523
1598837700000|2020-08-31 01:35:00|12083.6|12081.6|12081.4|12079.4|12086.4|12084.4|12081|12079|349
1598838000000|2020-08-31 01:40:00|12081|12079|12082.6|12080.6|12084|12082|12077.4|12075.4|398
1598838300000|2020-08-31 01:45:00|12082.5|12080.5|12087.3|12085.3|12089.6|12087.6|12082.5|12080.5|406
1598838600000|2020-08-31 01:50:00|12087.4|12085.4|12084.8|12082.8|12089.5|12087.5|12083.9|12081.9|250
1598838900000|2020-08-31 01:55:00|12084.9|12082.9|12086.1|12084.1|12088|12086|12084.4|12082.4|221
1598839200000|2020-08-31 02:00:00|12086.3|12084.3|12086.1|12084.1|12088.8|12086.8|12085.4|12083.4|233
1598839500000|2020-08-31 02:05:00|12086|12084|12085|12083|12086.1|12084.1|12082.4|12080.4|699
1598839800000|2020-08-31 02:10:00|12084.6|12082.6|12092.3|12090.3|12094.9|12092.9|12084.6|12082.6|834
1598840100000|2020-08-31 02:15:00|12092.4|12090.4|12086.4|12084.4|12093.1|12091.1|12086|12084|409
1598840400000|2020-08-31 02:20:00|12086.3|12084.3|12086|12084|12089|12087|12083.6|12081.6|691
1598840700000|2020-08-31 02:25:00|12085.8|12083.8|12085.9|12083.9|12088.3|12086.3|12083.3|12081.3|316
1598841000000|2020-08-31 02:30:00|12086|12084|12088.3|12086.3|12091.8|12089.8|12085.9|12083.9|352
1598841300000|2020-08-31 02:35:00|12088.4|12086.4|12085.5|12083.5|12088.6|12086.6|12084.8|12082.8|264
1598841600000|2020-08-31 02:40:00|12085.6|12083.6|12086|12084|12087.5|12085.5|12084.5|12082.5|341
1598841900000|2020-08-31 02:45:00|12086.5|12084.5|12088.3|12086.3|12089.5|12087.5|12086|12084|176
1598842200000|2020-08-31 02:50:00|12088.1|12086.1|12086.6|12084.6|12088.8|12086.8|12085.8|12083.8|141
1598842500000|2020-08-31 02:55:00|12086.8|12084.8|12090.1|12088.1|12090.8|12088.8|12086.1|12084.1|134
1598842800000|2020-08-31 03:00:00|12090|12088|12087.1|12085.1|12091|12089|12086.1|12084.1|339
1598843100000|2020-08-31 03:05:00|12087.3|12085.3|12088.3|12086.3|12089.1|12087.1|12085.5|12083.5|179
1598843400000|2020-08-31 03:10:00|12088.1|12086.1|12086.6|12084.6|12089.8|12087.8|12086.3|12084.3|207
1598843700000|2020-08-31 03:15:00|12086.8|12084.8|12088|12086|12088.1|12086.1|12085.4|12083.4|252
1598844000000|2020-08-31 03:20:00|12087.8|12085.8|12087.4|12085.4|12088|12086|12085.9|12083.9|155
1598844300000|2020-08-31 03:25:00|12087.5|12085.5|12086.8|12084.8|12088.3|12086.3|12086.3|12084.3|108
1598844600000|2020-08-31 03:30:00|12086.5|12084.5|12087.6|12085.6|12088.8|12086.8|12085.8|12083.8|196
1598844900000|2020-08-31 03:35:00|12087.5|12085.5|12087.5|12085.5|12088.3|12086.3|12086.1|12084.1|137
1598845200000|2020-08-31 03:40:00|12087.4|12085.4|12088.1|12086.1|12089.6|12087.6|12086.3|12084.3|177
1598845500000|2020-08-31 03:45:00|12088|12086|12095.3|12093.3|12095.3|12093.3|12087|12085|337
1598845800000|2020-08-31 03:50:00|12094.9|12092.9|12089.9|12087.9|12094.9|12092.9|12089.8|12087.8|393
1598846100000|2020-08-31 03:55:00|12089.8|12087.8|12091.8|12089.8|12092.1|12090.1|12088.8|12086.8|174
1598846400000|2020-08-31 04:00:00|12092|12090|12090.5|12088.5|12092.5|12090.5|12089.4|12087.4|127
1598846700000|2020-08-31 04:05:00|12090.6|12088.6|12088.9|12086.9|12090.8|12088.8|12088.8|12086.8|109
1598847000000|2020-08-31 04:10:00|12088.8|12086.8|12088.3|12086.3|12088.8|12086.8|12087.3|12085.3|125
1598847300000|2020-08-31 04:15:00|12088.5|12086.5|12089.1|12087.1|12089.5|12087.5|12087.5|12085.5|123
1598847600000|2020-08-31 04:20:00|12088.9|12086.9|12092.5|12090.5|12094.1|12092.1|12088.6|12086.6|334
1598847900000|2020-08-31 04:25:00|12092.4|12090.4|12091.8|12089.8|12093.1|12091.1|12091.8|12089.8|133
1598848200000|2020-08-31 04:30:00|12091.6|12089.6|12088|12086|12091.9|12089.9|12087.5|12085.5|314
1598848500000|2020-08-31 04:35:00|12088.1|12086.1|12087.4|12085.4|12089.5|12087.5|12086.8|12084.8|202
1598848800000|2020-08-31 04:40:00|12087.3|12085.3|12087.5|12085.5|12088.9|12086.9|12086.9|12084.9|138
1598849100000|2020-08-31 04:45:00|12087.6|12085.6|12088|12086|12089.1|12087.1|12087.4|12085.4|98
1598849400000|2020-08-31 04:50:00|12087.9|12085.9|12087.3|12085.3|12088.5|12086.5|12086|12084|161
1598849700000|2020-08-31 04:55:00|12087.1|12085.1|12086|12084|12087.8|12085.8|12085.8|12083.8|100
1598850000000|2020-08-31 05:00:00|12086.3|12084.3|12079.8|12077.8|12086.3|12084.3|12077.4|12075.4|701
1598850300000|2020-08-31 05:05:00|12079.3|12077.3|12079.1|12077.1|12079.8|12077.8|12077|12075|209
1598850600000|2020-08-31 05:10:00|12079|12077|12078.3|12076.3|12081.3|12079.3|12077.3|12075.3|240
1598850900000|2020-08-31 05:15:00|12078|12076|12074.5|12072.5|12078.5|12076.5|12073.1|12071.1|556
1598851200000|2020-08-31 05:20:00|12074.4|12072.4|12071.5|12069.5|12075.3|12073.3|12070.5|12068.5|398
1598851500000|2020-08-31 05:25:00|12071.4|12069.4|12064.6|12062.6|12073.1|12071.1|12064.5|12062.5|637
1598851800000|2020-08-31 05:30:00|12064.5|12062.5|12068.8|12066.8|12069.3|12067.3|12064.5|12062.5|318
1598852100000|2020-08-31 05:35:00|12069|12067|12069|12067|12069|12067|12065|12063|366
1598852400000|2020-08-31 05:40:00|12068.9|12066.9|12069.1|12067.1|12070.9|12068.9|12067|12065|241
1598852700000|2020-08-31 05:45:00|12068.8|12066.8|12073.4|12071.4|12074|12072|12068.3|12066.3|347
1598853000000|2020-08-31 05:50:00|12073.5|12071.5|12068.4|12066.4|12073.8|12071.8|12067.5|12065.5|271
1598853300000|2020-08-31 05:55:00|12068.3|12066.3|12064.8|12062.8|12070.9|12068.9|12064.8|12062.8|270
1598853600000|2020-08-31 06:00:00|12065.5|12063.5|12066.4|12064.4|12072.3|12070.3|12064.9|12062.9|463
1598853900000|2020-08-31 06:05:00|12066.3|12064.3|12060.9|12058.9|12066.3|12064.3|12058.3|12056.3|633
1598854200000|2020-08-31 06:10:00|12060.5|12058.5|12060.3|12058.3|12062.6|12060.6|12059.6|12057.6|228
1598854500000|2020-08-31 06:15:00|12060.5|12058.5|12057.3|12055.3|12061.4|12059.4|12053.3|12051.3|555
1598854800000|2020-08-31 06:20:00|12057|12055|12059.8|12057.8|12059.9|12057.9|12055.8|12053.8|260
1598855100000|2020-08-31 06:25:00|12059.6|12057.6|12056.5|12054.5|12060.8|12058.8|12056.1|12054.1|464
1598855400000|2020-08-31 06:30:00|12057|12055|12058.5|12056.5|12058.6|12056.6|12054|12052|318
1598855700000|2020-08-31 06:35:00|12057.9|12055.9|12061.3|12059.3|12062.4|12060.4|12057.6|12055.6|311
1598856000000|2020-08-31 06:40:00|12060.9|12058.9|12062|12060|12062.4|12060.4|12059.9|12057.9|209
1598856300000|2020-08-31 06:45:00|12062.3|12060.3|12063.8|12061.8|12063.8|12061.8|12058.5|12056.5|278
1598856600000|2020-08-31 06:50:00|12063.6|12061.6|12060.6|12058.6|12065|12063|12057.4|12055.4|311
1598856900000|2020-08-31 06:55:00|12060.5|12058.5|12058.6|12056.6|12063.5|12061.5|12058.1|12056.1|251
1598857200000|2020-08-31 07:00:00|12059|12057|12065.5|12063.5|12067|12065|12052.1|12050.1|893
1598857500000|2020-08-31 07:05:00|12065.4|12063.4|12066.5|12064.5|12069.5|12067.5|12061|12059|1220
1598857800000|2020-08-31 07:10:00|12067.3|12065.3|12068.4|12066.4|12069|12067|12064.4|12062.4|413
1598858100000|2020-08-31 07:15:00|12068.6|12066.6|12061.9|12059.9|12072.4|12070.4|12059.5|12057.5|1065
1598858400000|2020-08-31 07:20:00|12062|12060|12061.5|12059.5|12065.6|12063.6|12060.3|12058.3|581
1598858700000|2020-08-31 07:25:00|12061|12059|12061.1|12059.1|12063.5|12061.5|12057.4|12055.4|397
1598859000000|2020-08-31 07:30:00|12061.3|12059.3|12063.5|12061.5|12067|12065|12060.4|12058.4|397
1598859300000|2020-08-31 07:35:00|12063.6|12061.6|12063.9|12061.9|12066.1|12064.1|12062.1|12060.1|260
1598859600000|2020-08-31 07:40:00|12064.4|12062.4|12058.5|12056.5|12068.3|12066.3|12057.6|12055.6|630
1598859900000|2020-08-31 07:45:00|12058.4|12056.4|12049|12047|12059.1|12057.1|12045|12043|1067
1598860200000|2020-08-31 07:50:00|12049.3|12047.3|12054.3|12052.3|12056|12054|12045.3|12043.3|714
1598860500000|2020-08-31 07:55:00|12054.1|12052.1|12057.5|12055.5|12058.4|12056.4|12053.3|12051.3|245
1598860800000|2020-08-31 08:00:00|12057.9|12055.9|12031.4|12029.4|12057.9|12055.9|12031.4|12029.4|1481
1598861100000|2020-08-31 08:05:00|12031.3|12029.3|12036.1|12034.1|12040.4|12038.4|12027|12025|884
1598861400000|2020-08-31 08:10:00|12036.5|12034.5|12034.3|12032.3|12041.8|12039.8|12028.9|12026.9|576
1598861700000|2020-08-31 08:15:00|12033.9|12031.9|12032.5|12030.5|12037.5|12035.5|12031.9|12029.9|390
1598862000000|2020-08-31 08:20:00|12033.3|12031.3|12040.6|12038.6|12042.6|12040.6|12033.3|12031.3|338
1598862300000|2020-08-31 08:25:00|12040.8|12038.8|12037.6|12035.6|12040.9|12038.9|12035.9|12033.9|176
1598862600000|2020-08-31 08:30:00|12037.8|12035.8|12042.9|12040.9|12044.8|12042.8|12036.4|12034.4|262
1598862900000|2020-08-31 08:35:00|12042.6|12040.6|12044.8|12042.8|12047|12045|12041.5|12039.5|412
1598863200000|2020-08-31 08:40:00|12045|12043|12042.5|12040.5|12047.9|12045.9|12042.1|12040.1|210
1598863500000|2020-08-31 08:45:00|12042.6|12040.6|12045.4|12043.4|12046.8|12044.8|12038.1|12036.1|293
1598863800000|2020-08-31 08:50:00|12045.3|12043.3|12045.1|12043.1|12046.6|12044.6|12042.8|12040.8|164
1598864100000|2020-08-31 08:55:00|12045|12043|12042.5|12040.5|12046|12044|12041.6|12039.6|189
1598864400000|2020-08-31 09:00:00|12043|12041|12037.8|12035.8|12045.3|12043.3|12034.1|12032.1|431
1598864700000|2020-08-31 09:05:00|12038.1|12036.1|12036.9|12034.9|12040|12038|12034.9|12032.9|195
1598865000000|2020-08-31 09:10:00|12037.1|12035.1|12038.9|12036.9|12040.6|12038.6|12034.3|12032.3|289
1598865300000|2020-08-31 09:15:00|12039.4|12037.4|12040.1|12038.1|12040.3|12038.3|12037.8|12035.8|82
1598865600000|2020-08-31 09:20:00|12040.3|12038.3|12042.6|12040.6|12043.3|12041.3|12039.8|12037.8|180
1598865900000|2020-08-31 09:25:00|12042.3|12040.3|12040.9|12038.9|12042.8|12040.8|12032.9|12030.9|358
1598866200000|2020-08-31 09:30:00|12041|12039|12037.6|12035.6|12041.9|12039.9|12036.9|12034.9|119
1598866500000|2020-08-31 09:35:00|12037.5|12035.5|12036.9|12034.9|12040.4|12038.4|12035|12033|158
1598866800000|2020-08-31 09:40:00|12036.8|12034.8|12039.5|12037.5|12041.9|12039.9|12035.9|12033.9|162
1598867100000|2020-08-31 09:45:00|12039.3|12037.3|12039.3|12037.3|12041.1|12039.1|12037.4|12035.4|88
1598867400000|2020-08-31 09:50:00|12039.4|12037.4|12041.8|12039.8|12043.8|12041.8|12039.4|12037.4|147
1598867700000|2020-08-31 09:55:00|12042|12040|12042.4|12040.4|12044.6|12042.6|12040.1|12038.1|203
1598868000000|2020-08-31 10:00:00|12042.5|12040.5|12037.6|12035.6|12042.9|12040.9|12035.9|12033.9|287
1598868300000|2020-08-31 10:05:00|12037.5|12035.5|12033.1|12031.1|12038.5|12036.5|12030.8|12028.8|331
1598868600000|2020-08-31 10:10:00|12033.3|12031.3|12035.8|12033.8|12036.6|12034.6|12031.1|12029.1|238
1598868900000|2020-08-31 10:15:00|12035.9|12033.9|12036.8|12034.8|12038|12036|12034.8|12032.8|151
1598869200000|2020-08-31 10:20:00|12036.6|12034.6|12042.3|12040.3|12042.3|12040.3|12036.4|12034.4|221
1598869500000|2020-08-31 10:25:00|12041.9|12039.9|12045.8|12043.8|12047.1|12045.1|12041.4|12039.4|341
1598869800000|2020-08-31 10:30:00|12045.9|12043.9|12046.4|12044.4|12048.6|12046.6|12043.8|12041.8|568
1598870100000|2020-08-31 10:35:00|12046.3|12044.3|12047.8|12045.8|12049.1|12047.1|12043.4|12041.4|307
1598870400000|2020-08-31 10:40:00|12047.9|12045.9|12048.6|12046.6|12048.6|12046.6|12042|12040|401
1598870700000|2020-08-31 10:45:00|12048.4|12046.4|12051.8|12049.8|12053.4|12051.4|12044.4|12042.4|383
1598871000000|2020-08-31 10:50:00|12051.5|12049.5|12049.1|12047.1|12053.3|12051.3|12049.1|12047.1|256
1598871300000|2020-08-31 10:55:00|12049|12047|12050|12048|12052.4|12050.4|12047.4|12045.4|351
1598871600000|2020-08-31 11:00:00|12050.1|12048.1|12044.6|12042.6|12051.6|12049.6|12044.6|12042.6|519
1598871900000|2020-08-31 11:05:00|12044.8|12042.8|12039.6|12037.6|12044.9|12042.9|12025.9|12023.9|1131
1598872200000|2020-08-31 11:10:00|12039.1|12037.1|12037|12035|12042.5|12040.5|12036|12034|437
1598872500000|2020-08-31 11:15:00|12037.1|12035.1|12030.9|12028.9|12040.3|12038.3|12030.8|12028.8|477
1598872800000|2020-08-31 11:20:00|12031|12029|12037.4|12035.4|12038.1|12036.1|12027.4|12025.4|471
1598873100000|2020-08-31 11:25:00|12037.6|12035.6|12039.9|12037.9|12045|12043|12037.3|12035.3|492
1598873400000|2020-08-31 11:30:00|12040|12038|12042|12040|12042|12040|12037.3|12035.3|294
1598873700000|2020-08-31 11:35:00|12041.8|12039.8|12033|12031|12041.8|12039.8|12029.6|12027.6|424
1598874000000|2020-08-31 11:40:00|12032.9|12030.9|12025.6|12023.6|12032.9|12030.9|12019.6|12017.6|910
1598874300000|2020-08-31 11:45:00|12025.4|12023.4|12022.8|12020.8|12025.4|12023.4|12020.3|12018.3|396
1598874600000|2020-08-31 11:50:00|12022.5|12020.5|12027.1|12025.1|12031.6|12029.6|12019.4|12017.4|804
1598874900000|2020-08-31 11:55:00|12027.3|12025.3|12028.3|12026.3|12029.4|12027.4|12022.8|12020.8|463
1598875200000|2020-08-31 12:00:00|12028.1|12026.1|12031.9|12029.9|12035.1|12033.1|12027.4|12025.4|792
1598875500000|2020-08-31 12:05:00|12032.1|12030.1|12019.6|12017.6|12033.3|12031.3|12019.1|12017.1|949
1598875800000|2020-08-31 12:10:00|12019.4|12017.4|12021.6|12019.6|12028.5|12026.5|12015|12013|1210
1598876100000|2020-08-31 12:15:00|12021.5|12019.5|12012.8|12010.8|12024.3|12022.3|12009.6|12007.6|1453
1598876400000|2020-08-31 12:20:00|12012.6|12010.6|12016.3|12014.3|12017.4|12015.4|12006.8|12004.8|1225
1598876700000|2020-08-31 12:25:00|12016.1|12014.1|12017.4|12015.4|12018|12016|12008|12006|985
1598877000000|2020-08-31 12:30:00|12017.5|12015.5|12020|12018|12020.5|12018.5|12013|12011|705
1598877300000|2020-08-31 12:35:00|12020.1|12018.1|12025.8|12023.8|12025.9|12023.9|12018|12016|977
1598877600000|2020-08-31 12:40:00|12025.6|12023.6|12024|12022|12026.3|12024.3|12020.8|12018.8|825
1598877900000|2020-08-31 12:45:00|12023.9|12021.9|12016.6|12014.6|12025.3|12023.3|12014.5|12012.5|889
1598878200000|2020-08-31 12:50:00|12016.8|12014.8|12010.3|12008.3|12022|12020|12009.8|12007.8|820
1598878500000|2020-08-31 12:55:00|12010.6|12008.6|12011.9|12009.9|12016.4|12014.4|12005|12003|1406
1598878800000|2020-08-31 13:00:00|12012.3|12010.3|12000|11998|12016|12014|11999.1|11997.1|2650
1598879100000|2020-08-31 13:05:00|12000.1|11998.1|11998.3|11996.3|12005.3|12003.3|11995.1|11993.1|1990
1598879400000|2020-08-31 13:10:00|11998.4|11996.4|11998.8|11996.8|12003|12001|11992.1|11990.1|1566
1598879700000|2020-08-31 13:15:00|11998.6|11996.6|12005.5|12003.5|12009.1|12007.1|11995|11993|1522
1598880000000|2020-08-31 13:20:00|12005.4|12003.4|12006.3|12004.3|12008.8|12006.8|12000|11998|1115
1598880300000|2020-08-31 13:25:00|12006|12004|12021.3|12019.3|12028.1|12026.1|11998.8|11996.8|4896
1598880600000|2020-08-31 13:30:00|12021.8|12019.8|12015.3|12014.3|12040|12039|12003.5|12002.5|16461
1598880900000|2020-08-31 13:35:00|12014.3|12013.3|12003|12002|12025.9|12024.9|11997|11996|12577
1598881200000|2020-08-31 13:40:00|12003.3|12002.3|12043.5|12042.5|12043.5|12042.5|12001.9|12000.9|12298
1598881500000|2020-08-31 13:45:00|12044|12043|12046|12045|12049.8|12048.8|12020.5|12019.5|9842
1598881800000|2020-08-31 13:50:00|12045.8|12044.8|12032.5|12031.5|12051.5|12050.5|12029.1|12028.1|7149
1598882100000|2020-08-31 13:55:00|12032.3|12031.3|12037.5|12036.5|12045.3|12044.3|12026.8|12025.8|4584
1598882400000|2020-08-31 14:00:00|12037.8|12036.8|12040.1|12039.1|12049.8|12048.8|12035|12034|5286
1598882700000|2020-08-31 14:05:00|12040.6|12039.6|12042.5|12041.5|12046|12045|12025.1|12024.1|5571
1598883000000|2020-08-31 14:10:00|12044.3|12043.3|12047.8|12046.8|12052.2|12051.2|12031.5|12030.5|5881
1598883300000|2020-08-31 14:15:00|12047.5|12046.5|12060.8|12059.8|12060.9|12059.9|12037|12036|6487
1598883600000|2020-08-31 14:20:00|12061|12060|12068.5|12067.5|12070|12069|12058.5|12057.5|5408
1598883900000|2020-08-31 14:25:00|12068.3|12067.3|12055|12054|12068.8|12067.8|12046.4|12045.4|6198
1598884200000|2020-08-31 14:30:00|12055.3|12054.3|12068.8|12067.8|12075.4|12074.4|12053.4|12052.4|5953
1598884500000|2020-08-31 14:35:00|12069|12068|12067.8|12066.8|12071.2|12070.2|12058.7|12057.7|5110
1598884800000|2020-08-31 14:40:00|12067.9|12066.9|12060|12059|12069.5|12068.5|12054.8|12053.8|4510
1598885100000|2020-08-31 14:45:00|12060.3|12059.3|12081.7|12080.7|12083.3|12082.3|12054.5|12053.5|6167
1598885400000|2020-08-31 14:50:00|12081.5|12080.5|12085.5|12084.5|12086.7|12085.7|12076.8|12075.8|3963
1598885700000|2020-08-31 14:55:00|12085.8|12084.8|12090.3|12089.3|12094.4|12093.4|12085.4|12084.4|4460
1598886000000|2020-08-31 15:00:00|12090.2|12089.2|12092.8|12091.8|12098.9|12097.9|12088.7|12087.7|5180
1598886300000|2020-08-31 15:05:00|12092.9|12091.9|12097.2|12096.2|12102|12101|12089|12088|4237
1598886600000|2020-08-31 15:10:00|12097|12096|12088.8|12087.8|12105.2|12104.2|12088.4|12087.4|6163
1598886900000|2020-08-31 15:15:00|12089|12088|12084|12083|12099.2|12098.2|12081.8|12080.8|5164
1598887200000|2020-08-31 15:20:00|12083.9|12082.9|12055.2|12054.2|12085.2|12084.2|12048.9|12047.9|10224
1598887500000|2020-08-31 15:25:00|12055.4|12054.4|12052.9|12051.9|12056.3|12055.3|12021.2|12020.2|11782
1598887800000|2020-08-31 15:30:00|12053.9|12052.9|12043|12042|12054.5|12053.5|12024.7|12023.7|6885
1598888100000|2020-08-31 15:35:00|12043.3|12042.3|12064|12063|12066.8|12065.8|12038.3|12037.3|5462
1598888400000|2020-08-31 15:40:00|12063.8|12062.8|12071|12070|12073.9|12072.9|12061.8|12060.8|3935
1598888700000|2020-08-31 15:45:00|12071.5|12070.5|12078.5|12077.5|12087.3|12086.3|12071.5|12070.5|5058
1598889000000|2020-08-31 15:50:00|12079|12078|12083.5|12082.5|12086|12085|12074.3|12073.3|3188
1598889300000|2020-08-31 15:55:00|12083.8|12082.8|12070.2|12069.2|12087.8|12086.8|12067.4|12066.4|3564
1598889600000|2020-08-31 16:00:00|12070.3|12069.3|12082.8|12081.8|12085.4|12084.4|12063.3|12062.3|4045
1598889900000|2020-08-31 16:05:00|12082.9|12081.9|12094.8|12093.8|12097|12096|12078.2|12077.2|3847
1598890200000|2020-08-31 16:10:00|12094.5|12093.5|12088.5|12087.5|12097.8|12096.8|12087.9|12086.9|3024
1598890500000|2020-08-31 16:15:00|12088.3|12087.3|12098.4|12097.4|12101.7|12100.7|12085.9|12084.9|3361
1598890800000|2020-08-31 16:20:00|12098.3|12097.3|12095|12094|12103|12102|12091.3|12090.3|2676
1598891100000|2020-08-31 16:25:00|12094.9|12093.9|12097.2|12096.2|12098.8|12097.8|12081.2|12080.2|3845
1598891400000|2020-08-31 16:30:00|12098.3|12097.3|12098.3|12097.3|12099.8|12098.8|12088.2|12087.2|2596
1598891700000|2020-08-31 16:35:00|12098.4|12097.4|12089.3|12088.3|12100.4|12099.4|12087.5|12086.5|2742
1598892000000|2020-08-31 16:40:00|12088.2|12087.2|12083.2|12082.2|12095.7|12094.7|12081.7|12080.7|3470
1598892300000|2020-08-31 16:45:00|12083.5|12082.5|12096|12095|12100.3|12099.3|12083.5|12082.5|2728
1598892600000|2020-08-31 16:50:00|12096.1|12095.1|12102.9|12101.9|12108.1|12107.1|12093.8|12092.8|3135
1598892900000|2020-08-31 16:55:00|12102.8|12101.8|12109.9|12108.9|12110.1|12109.1|12099.1|12098.1|2544
1598893200000|2020-08-31 17:00:00|12110.3|12109.3|12110.8|12109.8|12111|12110|12104.3|12103.3|1775
1598893500000|2020-08-31 17:05:00|12110.6|12109.6|12115.5|12114.5|12118.5|12117.5|12109.4|12108.4|3362
1598893800000|2020-08-31 17:10:00|12115.6|12114.6|12118.1|12117.1|12118.1|12117.1|12108.1|12107.1|2153
1598894100000|2020-08-31 17:15:00|12118.3|12117.3|12125|12124|12127.5|12126.5|12117.8|12116.8|4283
1598894400000|2020-08-31 17:20:00|12124.8|12123.8|12130.6|12129.6|12130.6|12129.6|12121.3|12120.3|2875
1598894700000|2020-08-31 17:25:00|12130.5|12129.5|12125.5|12124.5|12131|12130|12121.4|12120.4|2116
1598895000000|2020-08-31 17:30:00|12125.3|12124.3|12134.1|12133.1|12138.6|12137.6|12125|12124|3103
1598895300000|2020-08-31 17:35:00|12134.5|12133.5|12127.8|12126.8|12135.6|12134.6|12124.5|12123.5|2778
1598895600000|2020-08-31 17:40:00|12128|12127|12141.5|12140.5|12143.5|12142.5|12124.5|12123.5|3073
1598895900000|2020-08-31 17:45:00|12141|12140|12149.9|12148.9|12151|12150|12139.8|12138.8|3500
1598896200000|2020-08-31 17:50:00|12149.8|12148.8|12142.9|12141.9|12151|12150|12142.5|12141.5|3004
1598896500000|2020-08-31 17:55:00|12142.6|12141.6|12144.5|12143.5|12146.5|12145.5|12138.3|12137.3|2707
1598896800000|2020-08-31 18:00:00|12144.8|12143.8|12137.3|12136.3|12144.8|12143.8|12132.9|12131.9|2795
1598897100000|2020-08-31 18:05:00|12137.4|12136.4|12133.1|12132.1|12139.3|12138.3|12127.1|12126.1|2835
1598897400000|2020-08-31 18:10:00|12132.8|12131.8|12138.8|12137.8|12144.1|12143.1|12132.5|12131.5|1978
1598897700000|2020-08-31 18:15:00|12138.6|12137.6|12138.5|12137.5|12146.9|12145.9|12136.5|12135.5|2355
1598898000000|2020-08-31 18:20:00|12138.3|12137.3|12147.4|12146.4|12147.8|12146.8|12134.8|12133.8|1769
1598898300000|2020-08-31 18:25:00|12147.1|12146.1|12143.8|12142.8|12148.4|12147.4|12141.9|12140.9|2042
1598898600000|2020-08-31 18:30:00|12143.5|12142.5|12132.3|12131.3|12145.3|12144.3|12129|12128|2892
1598898900000|2020-08-31 18:35:00|12132|12131|12135.8|12134.8|12135.9|12134.9|12124.8|12123.8|2786
1598899200000|2020-08-31 18:40:00|12135.5|12134.5|12143.4|12142.4|12145.3|12144.3|12132.5|12131.5|2215
1598899500000|2020-08-31 18:45:00|12143.3|12142.3|12147.8|12146.8|12151.1|12150.1|12141.5|12140.5|3458
1598899800000|2020-08-31 18:50:00|12147.9|12146.9|12155.1|12154.1|12157.8|12156.8|12146|12145|3428
1598900100000|2020-08-31 18:55:00|12155.3|12154.3|12158|12157|12159.4|12158.4|12154.8|12153.8|1974
1598900400000|2020-08-31 19:00:00|12158.1|12157.1|12138.8|12137.8|12162.1|12161.1|12134.9|12133.9|4785
1598900700000|2020-08-31 19:05:00|12139|12138|12153.8|12152.8|12155.5|12154.5|12137.8|12136.8|3284
1598901000000|2020-08-31 19:10:00|12153.6|12152.6|12146.4|12145.4|12155.1|12154.1|12144.1|12143.1|2349
1598901300000|2020-08-31 19:15:00|12146.1|12145.1|12128.8|12127.8|12148.1|12147.1|12128|12127|2948
1598901600000|2020-08-31 19:20:00|12128.6|12127.6|12118.8|12117.8|12132.6|12131.6|12111.4|12110.4|6377
1598901900000|2020-08-31 19:25:00|12118.9|12117.9|12140.9|12139.9|12142.4|12141.4|12111.1|12110.1|4766
1598902200000|2020-08-31 19:30:00|12141.3|12140.3|12138|12137|12144.6|12143.6|12132.1|12131.1|3271
1598902500000|2020-08-31 19:35:00|12137.9|12136.9|12148.5|12147.5|12150.9|12149.9|12136.6|12135.6|3373
1598902800000|2020-08-31 19:40:00|12147.9|12146.9|12144.9|12143.9|12149.1|12148.1|12133.8|12132.8|3442
1598903100000|2020-08-31 19:45:00|12144.8|12143.8|12164.6|12163.6|12168.4|12167.4|12141.9|12140.9|6200
1598903400000|2020-08-31 19:50:00|12162.1|12161.1|12134.6|12133.6|12168.3|12167.3|12134|12133|7152
1598903700000|2020-08-31 19:55:00|12134.9|12133.9|12097.8|12096.8|12145.9|12144.9|12097.8|12096.8|16217
1598904000000|2020-08-31 20:00:00|12096.2|12094.2|12100.2|12098.2|12121.8|12119.8|12086.5|12084.5|11277
1598904300000|2020-08-31 20:05:00|12099.9|12097.9|12111.4|12109.4|12118.4|12116.4|12095.7|12093.7|3940
1598904600000|2020-08-31 20:10:00|12110.7|12108.7|12117|12112|12118.2|12116.2|12107.9|12105.9|2364
1598904900000|2020-08-31 20:15:00|12116.4|12111.4|12113.6|12108.6|12116.4|12111.4|12112.8|12107.8|2
1598905200000|2020-08-31 20:20:00|12113.7|12108.7|12115|12110|12116.1|12111.1|12113.4|12108.4|0
1598905500000|2020-08-31 20:25:00|12114.9|12109.9|12115.8|12110.8|12116.5|12111.5|12114.8|12109.8|0
1598905800000|2020-08-31 20:30:00|12119.7|12117.7|12113.2|12111.2|12123.7|12121.7|12109.4|12107.4|831
1598906100000|2020-08-31 20:35:00|12113.4|12111.4|12111.4|12109.4|12113.4|12111.4|12104.2|12102.2|396
1598906400000|2020-08-31 20:40:00|12111.7|12109.7|12112.2|12110.2|12119.4|12117.4|12110.9|12108.9|339
1598906700000|2020-08-31 20:45:00|12111.7|12109.7|12107.9|12105.9|12113.9|12111.9|12106.9|12104.9|284
1598907000000|2020-08-31 20:50:00|12107.7|12105.7|12107.7|12105.7|12109.4|12107.4|12103.9|12101.9|267
1598907300000|2020-08-31 20:55:00|12109.2|12107.2|12112.1|12107.1|12113.4|12111.4|12104.4|12102.4|374
1598907600000|2020-08-31 21:00:00|12110.9|12105.9|12110.6|12105.6|12111.3|12106.3|12109.4|12104.4|3
1598907900000|2020-08-31 21:05:00|12110.5|12105.5|12109.7|12104.7|12110.8|12105.8|12108|12103|0
1598908200000|2020-08-31 21:10:00|12109.6|12104.6|12110.3|12105.3|12111.6|12106.6|12108.3|12103.3|0
1598908500000|2020-08-31 21:15:00|12110.4|12105.4|12112|12107|12112.5|12107.5|12110|12105|0
1598908800000|2020-08-31 21:20:00|12112.2|12107.2|12115.7|12110.7|12116|12111|12112.2|12107.2|0
1598909100000|2020-08-31 21:25:00|12115.3|12110.3|12116|12111|12116.8|12111.8|12115.2|12110.2|0
1598909400000|2020-08-31 21:30:00|12116.1|12111.1|12112.5|12107.5|12117.1|12112.1|12112.5|12107.5|0
1598909700000|2020-08-31 21:35:00|12112.4|12107.4|12114|12109|12115.7|12110.7|12112.4|12107.4|0
1598910000000|2020-08-31 21:40:00|12113.3|12108.3|12114.1|12109.1|12114.3|12109.3|12113.3|12108.3|0
1598910300000|2020-08-31 21:45:00|12114.9|12109.9|12117.4|12112.4|12117.5|12112.5|12114.6|12109.6|0
1598910600000|2020-08-31 21:50:00|12117.3|12112.3|12117.2|12112.2|12118|12113|12115.8|12110.8|0
1598910900000|2020-08-31 21:55:00|12117.1|12112.1|12114.9|12109.9|12117.1|12112.1|12114.7|12109.7|0
1598911200000|2020-08-31 22:00:00|12115.9|12113.9|12123.9|12121.9|12124|12122|12110.7|12108.7|436
1598911500000|2020-08-31 22:05:00|12124|12122|12128.7|12126.7|12128.9|12126.9|12123.4|12121.4|364
1598911800000|2020-08-31 22:10:00|12128.8|12126.8|12103.9|12101.9|12128.9|12126.9|12103.4|12101.4|715
1598912100000|2020-08-31 22:15:00|12103.7|12101.7|12106|12104|12109.7|12107.7|12098.3|12096.3|632
1598912400000|2020-08-31 22:20:00|12106.5|12104.5|12098.9|12096.9|12107.5|12105.5|12097.2|12095.2|435
1598912700000|2020-08-31 22:25:00|12098.3|12096.3|12105.5|12103.5|12105.5|12103.5|12097.5|12095.5|282
1598913000000|2020-08-31 22:30:00|12105.9|12103.9|12104.3|12102.3|12109.7|12107.7|12100.3|12098.3|416
1598913300000|2020-08-31 22:35:00|12103.5|12101.5|12104.4|12102.4|12107.5|12105.5|12101.7|12099.7|220
1598913600000|2020-08-31 22:40:00|12104.3|12102.3|12103.4|12101.4|12106.7|12104.7|12101.5|12099.5|142
1598913900000|2020-08-31 22:45:00|12103.3|12101.3|12102.2|12100.2|12104.9|12102.9|12100.7|12098.7|138
1598914200000|2020-08-31 22:50:00|12101.7|12099.7|12098.2|12096.2|12102.8|12100.8|12098.2|12096.2|235
1598914500000|2020-08-31 22:55:00|12098.7|12096.7|12100.7|12098.7|12103.2|12101.2|12098.7|12096.7|121
1598914800000|2020-08-31 23:00:00|12100.8|12098.8|12106.2|12104.2|12108.8|12106.8|12100.8|12098.8|226
1598915100000|2020-08-31 23:05:00|12106.3|12104.3|12111.7|12109.7|12112|12110|12106.2|12104.2|344
1598915400000|2020-08-31 23:10:00|12112.2|12110.2|12109.8|12107.8|12112.4|12110.4|12107.8|12105.8|181
1598915700000|2020-08-31 23:15:00|12109.9|12107.9|12113.5|12111.5|12114.8|12112.8|12109.9|12107.9|223
1598916000000|2020-08-31 23:20:00|12113.3|12111.3|12112|12110|12115|12113|12111|12109|132
1598916300000|2020-08-31 23:25:00|12111.9|12109.9|12109.2|12107.2|12114|12112|12109.2|12107.2|139
1598916600000|2020-08-31 23:30:00|12109.7|12107.7|12118.8|12116.8|12119|12117|12109.4|12107.4|361
1598916900000|2020-08-31 23:35:00|12119|12117|12122.8|12120.8|12122.8|12120.8|12118|12116|281
1598917200000|2020-08-31 23:40:00|12122.9|12120.9|12119.9|12117.9|12123.7|12121.7|12119.8|12117.8|257
1598917500000|2020-08-31 23:45:00|12119.8|12117.8|12124.9|12122.9|12124.9|12122.9|12118.2|12116.2|354
1598917800000|2020-08-31 23:50:00|12125|12123|12131.2|12129.2|12132.2|12130.2|12122.3|12120.3|573
1598918100000|2020-08-31 23:55:00|12130.8|12128.8|12129.2|12127.2|12133.4|12131.4|12129.2|12127.2|487
1598918400000|2020-09-01 00:00:00|12129.5|12127.5|12138.2|12136.2|12142.4|12140.4|12129.5|12127.5|1009
1598918700000|2020-09-01 00:05:00|12138|12136|12148|12146|12151.3|12149.3|12138|12136|947
1598919000000|2020-09-01 00:10:00|12147.9|12145.9|12137.8|12135.8|12148.5|12146.5|12133.3|12131.3|816
1598919300000|2020-09-01 00:15:00|12137.9|12135.9|12135.3|12133.3|12138.4|12136.4|12132.2|12130.2|373
1598919600000|2020-09-01 00:20:00|12135.8|12133.8|12139.4|12137.4|12142.7|12140.7|12134.7|12132.7|478
1598919900000|2020-09-01 00:25:00|12139.8|12137.8|12138.3|12136.3|12140.2|12138.2|12135.3|12133.3|237
1598920200000|2020-09-01 00:30:00|12138.2|12136.2|12136.8|12134.8|12139.8|12137.8|12135.2|12133.2|151
1598920500000|2020-09-01 00:35:00|12136.7|12134.7|12135.7|12133.7|12137.4|12135.4|12133.3|12131.3|289
1598920800000|2020-09-01 00:40:00|12136.9|12134.9|12135.3|12133.3|12137.3|12135.3|12131.8|12129.8|257
1598921100000|2020-09-01 00:45:00|12135.4|12133.4|12141.7|12139.7|12143.3|12141.3|12133.8|12131.8|347
1598921400000|2020-09-01 00:50:00|12141.4|12139.4|12136.9|12134.9|12142.9|12140.9|12131.8|12129.8|375
1598921700000|2020-09-01 00:55:00|12137.3|12135.3|12136.8|12134.8|12138.2|12136.2|12134.3|12132.3|176
1598922000000|2020-09-01 01:00:00|12136.7|12134.7|12142.8|12140.8|12146.3|12144.3|12136.5|12134.5|593
1598922300000|2020-09-01 01:05:00|12142.9|12140.9|12139.2|12137.2|12145.2|12143.2|12137.3|12135.3|266
1598922600000|2020-09-01 01:10:00|12139|12137|12133.3|12131.3|12143.4|12141.4|12132.4|12130.4|338
1598922900000|2020-09-01 01:15:00|12133.4|12131.4|12139|12137|12141|12139|12132.3|12130.3|267
1598923200000|2020-09-01 01:20:00|12138.9|12136.9|12136.5|12134.5|12141.8|12139.8|12132.5|12130.5|264
1598923500000|2020-09-01 01:25:00|12136.9|12134.9|12139|12137|12143.4|12141.4|12135.9|12133.9|276
1598923800000|2020-09-01 01:30:00|12139.2|12137.2|12140|12138|12144.7|12142.7|12135.4|12133.4|357
1598924100000|2020-09-01 01:35:00|12140.4|12138.4|12153.2|12151.2|12154.9|12152.9|12139.9|12137.9|773
1598924400000|2020-09-01 01:40:00|12153|12151|12150.8|12148.8|12154.9|12152.9|12149.4|12147.4|322
1598924700000|2020-09-01 01:45:00|12151.2|12149.2|12157.8|12155.8|12157.9|12155.9|12149.7|12147.7|348
1598925000000|2020-09-01 01:50:00|12157.7|12155.7|12162.7|12160.7|12164.7|12162.7|12157.2|12155.2|669
1598925300000|2020-09-01 01:55:00|12162.9|12160.9|12166.2|12164.2|12168.8|12166.8|12161.2|12159.2|947
1598925600000|2020-09-01 02:00:00|12165.8|12163.8|12175.7|12173.7|12176|12174|12165.2|12163.2|873
1598925900000|2020-09-01 02:05:00|12176.2|12174.2|12173.9|12171.9|12178.5|12176.5|12173.4|12171.4|745
1598926200000|2020-09-01 02:10:00|12173.8|12171.8|12174.7|12172.7|12175.7|12173.7|12170.3|12168.3|589
1598926500000|2020-09-01 02:15:00|12174.5|12172.5|12172.3|12170.3|12175.3|12173.3|12166.8|12164.8|866
1598926800000|2020-09-01 02:20:00|12172.4|12170.4|12169.3|12167.3|12172.7|12170.7|12167.3|12165.3|384
1598927100000|2020-09-01 02:25:00|12168.9|12166.9|12165.4|12163.4|12169.9|12167.9|12163.9|12161.9|457
1598927400000|2020-09-01 02:30:00|12165.3|12163.3|12162.8|12160.8|12166.8|12164.8|12162.3|12160.3|429
1598927700000|2020-09-01 02:35:00|12162.7|12160.7|12170.4|12168.4|12170.9|12168.9|12160.8|12158.8|383
1598928000000|2020-09-01 02:40:00|12170.5|12168.5|12170.3|12168.3|12171.4|12169.4|12167.4|12165.4|214
1598928300000|2020-09-01 02:45:00|12170.2|12168.2|12165.4|12163.4|12171.9|12169.9|12164.7|12162.7|222
1598928600000|2020-09-01 02:50:00|12165.5|12163.5|12169.7|12167.7|12170.4|12168.4|12165.2|12163.2|163
1598928900000|2020-09-01 02:55:00|12169.8|12167.8|12168|12166|12170.8|12168.8|12165.5|12163.5|140
1598929200000|2020-09-01 03:00:00|12168.2|12166.2|12169.7|12167.7|12170.9|12168.9|12167.7|12165.7|174
1598929500000|2020-09-01 03:05:00|12169.5|12167.5|12165.2|12163.2|12170.2|12168.2|12164.2|12162.2|194
1598929800000|2020-09-01 03:10:00|12165.3|12163.3|12163.5|12161.5|12165.5|12163.5|12161.7|12159.7|209
1598930100000|2020-09-01 03:15:00|12164|12162|12164.9|12162.9|12165.4|12163.4|12162.4|12160.4|189
1598930400000|2020-09-01 03:20:00|12165|12163|12163.3|12161.3|12167.8|12165.8|12160.4|12158.4|240
1598930700000|2020-09-01 03:25:00|12163.2|12161.2|12165.2|12163.2|12165.4|12163.4|12160.7|12158.7|137
1598931000000|2020-09-01 03:30:00|12165|12163|12159|12157|12166.4|12164.4|12158.4|12156.4|313
1598931300000|2020-09-01 03:35:00|12158.8|12156.8|12157.7|12155.7|12160.7|12158.7|12155.3|12153.3|276
1598931600000|2020-09-01 03:40:00|12157.5|12155.5|12159.2|12157.2|12160.4|12158.4|12157|12155|158
1598931900000|2020-09-01 03:45:00|12158.9|12156.9|12159.2|12157.2|12159.7|12157.7|12155.3|12153.3|232
1598932200000|2020-09-01 03:50:00|12159.3|12157.3|12158.7|12156.7|12160.4|12158.4|12157.7|12155.7|148
1598932500000|2020-09-01 03:55:00|12158.5|12156.5|12160.9|12158.9|12161.8|12159.8|12158.5|12156.5|175
1598932800000|2020-09-01 04:00:00|12161.2|12159.2|12161.8|12159.8|12162.2|12160.2|12159.9|12157.9|197
1598933100000|2020-09-01 04:05:00|12161.9|12159.9|12162|12160|12163.2|12161.2|12160.7|12158.7|173
1598933400000|2020-09-01 04:10:00|12162.2|12160.2|12167.2|12165.2|12168.2|12166.2|12162.2|12160.2|336
1598933700000|2020-09-01 04:15:00|12167|12165|12167.7|12165.7|12167.9|12165.9|12165.5|12163.5|158
1598934000000|2020-09-01 04:20:00|12166.8|12164.8|12165.7|12163.7|12167|12165|12163.9|12161.9|169
1598934300000|2020-09-01 04:25:00|12165.5|12163.5|12164.9|12162.9|12165.5|12163.5|12163.2|12161.2|153
1598934600000|2020-09-01 04:30:00|12164.8|12162.8|12166.2|12164.2|12167.8|12165.8|12164.2|12162.2|140
1598934900000|2020-09-01 04:35:00|12166|12164|12166.5|12164.5|12167.2|12165.2|12164.7|12162.7|111
1598935200000|2020-09-01 04:40:00|12166.2|12164.2|12167.2|12165.2|12171.2|12169.2|12165|12163|316
1598935500000|2020-09-01 04:45:00|12167|12165|12163.4|12161.4|12167.4|12165.4|12163.2|12161.2|154
1598935800000|2020-09-01 04:50:00|12163.3|12161.3|12164.2|12162.2|12166.8|12164.8|12162.8|12160.8|133
1598936100000|2020-09-01 04:55:00|12164.3|12162.3|12166.8|12164.8|12168|12166|12163.9|12161.9|115
1598936400000|2020-09-01 05:00:00|12166.9|12164.9|12159.4|12157.4|12168.4|12166.4|12158.4|12156.4|298
1598936700000|2020-09-01 05:05:00|12159.5|12157.5|12159.4|12157.4|12161.9|12159.9|12158.9|12156.9|173
1598937000000|2020-09-01 05:10:00|12159.3|12157.3|12162.2|12160.2|12162.9|12160.9|12159.3|12157.3|135
1598937300000|2020-09-01 05:15:00|12162.3|12160.3|12165.4|12163.4|12166.7|12164.7|12160.8|12158.8|222
1598937600000|2020-09-01 05:20:00|12165.3|12163.3|12167|12165|12169.5|12167.5|12164.8|12162.8|290
1598937900000|2020-09-01 05:25:00|12167.2|12165.2|12173.7|12171.7|12175.9|12173.9|12166.9|12164.9|439
1598938200000|2020-09-01 05:30:00|12173.5|12171.5|12175.5|12173.5|12176.8|12174.8|12169.7|12167.7|458
1598938500000|2020-09-01 05:35:00|12175.4|12173.4|12173|12171|12176.4|12174.4|12172.2|12170.2|184
1598938800000|2020-09-01 05:40:00|12173.2|12171.2|12166.3|12164.3|12173.7|12171.7|12165.5|12163.5|258
1598939100000|2020-09-01 05:45:00|12166.5|12164.5|12168.8|12166.8|12170.2|12168.2|12165.5|12163.5|228
1598939400000|2020-09-01 05:50:00|12168.7|12166.7|12171.8|12169.8|12173.2|12171.2|12167.7|12165.7|220
1598939700000|2020-09-01 05:55:00|12171.9|12169.9|12170.4|12168.4|12172.5|12170.5|12170.2|12168.2|150
1598940000000|2020-09-01 06:00:00|12169.7|12167.7|12169.4|12167.4|12173.8|12171.8|12165.2|12163.2|499
1598940300000|2020-09-01 06:05:00|12169.8|12167.8|12171.8|12169.8|12172.2|12170.2|12167.2|12165.2|225
1598940600000|2020-09-01 06:10:00|12171.7|12169.7|12172.3|12170.3|12173|12171|12167.7|12165.7|225
1598940900000|2020-09-01 06:15:00|12172.4|12170.4|12180.9|12178.9|12183.3|12181.3|12171.4|12169.4|898
1598941200000|2020-09-01 06:20:00|12180|12178|12173.9|12171.9|12180.4|12178.4|12173|12171|407
1598941500000|2020-09-01 06:25:00|12173.8|12171.8|12172|12170|12178.2|12176.2|12171.7|12169.7|269
1598941800000|2020-09-01 06:30:00|12172.2|12170.2|12181.8|12179.8|12181.8|12179.8|12172.2|12170.2|285
1598942100000|2020-09-01 06:35:00|12181.7|12179.7|12188.2|12186.2|12188.4|12186.4|12181.4|12179.4|733
1598942400000|2020-09-01 06:40:00|12188.3|12186.3|12191.4|12189.4|12191.9|12189.9|12186.9|12184.9|618
1598942700000|2020-09-01 06:45:00|12191.2|12189.2|12188.5|12186.5|12194.3|12192.3|12187|12185|486
1598943000000|2020-09-01 06:50:00|12188.4|12186.4|12192.4|12190.4|12193.9|12191.9|12187.2|12185.2|401
1598943300000|2020-09-01 06:55:00|12192.3|12190.3|12196.2|12194.2|12196.2|12194.2|12189|12187|513
1598943600000|2020-09-01 07:00:00|12196.4|12194.4|12195.8|12193.8|12196.7|12194.7|12190|12188|1157
1598943900000|2020-09-01 07:05:00|12195.5|12193.5|12194.2|12192.2|12199.4|12197.4|12192.9|12190.9|968
1598944200000|2020-09-01 07:10:00|12193.7|12191.7|12194.4|12192.4|12196.9|12194.9|12191.7|12189.7|824
1598944500000|2020-09-01 07:15:00|12194.9|12192.9|12198.4|12196.4|12200.2|12198.2|12193.5|12191.5|1000
1598944800000|2020-09-01 07:20:00|12198.7|12196.7|12218.5|12216.5|12226.5|12224.5|12198.2|12196.2|2799
1598945100000|2020-09-01 07:25:00|12218.4|12216.4|12220.4|12218.4|12224|12222|12217.5|12215.5|843
1598945400000|2020-09-01 07:30:00|12221.2|12219.2|12226|12224|12231.8|12229.8|12218.7|12216.7|1376
1598945700000|2020-09-01 07:35:00|12226.5|12224.5|12226.4|12224.4|12228.7|12226.7|12223.7|12221.7|869
1598946000000|2020-09-01 07:40:00|12225.9|12223.9|12230.9|12228.9|12235.5|12233.5|12225.2|12223.2|962
1598946300000|2020-09-01 07:45:00|12231.2|12229.2|12234.8|12232.8|12238|12236|12229|12227|646
1598946600000|2020-09-01 07:50:00|12234.9|12232.9|12230.8|12228.8|12237.3|12235.3|12229.4|12227.4|580
1598946900000|2020-09-01 07:55:00|12230.7|12228.7|12231.9|12229.9|12237.8|12235.8|12230.7|12228.7|677
1598947200000|2020-09-01 08:00:00|12232.5|12230.5|12216.9|12214.9|12232.9|12230.9|12215.9|12213.9|1646
1598947500000|2020-09-01 08:05:00|12216.8|12214.8|12215.7|12213.7|12219.7|12217.7|12213.9|12211.9|804
1598947800000|2020-09-01 08:10:00|12215.8|12213.8|12219.8|12217.8|12223.3|12221.3|12214.3|12212.3|732
1598948100000|2020-09-01 08:15:00|12219.7|12217.7|12222.3|12220.3|12227.7|12225.7|12216|12214|898
1598948400000|2020-09-01 08:20:00|12222.4|12220.4|12224.4|12222.4|12224.7|12222.7|12218.3|12216.3|602
1598948700000|2020-09-01 08:25:00|12224.7|12222.7|12228.8|12226.8|12233.2|12231.2|12223.7|12221.7|837
1598949000000|2020-09-01 08:30:00|12228.9|12226.9|12227.2|12225.2|12230.9|12228.9|12222.9|12220.9|605
1598949300000|2020-09-01 08:35:00|12226.9|12224.9|12226|12224|12230.3|12228.3|12225.2|12223.2|468
1598949600000|2020-09-01 08:40:00|12226.2|12224.2|12221.3|12219.3|12228.4|12226.4|12221|12219|892
1598949900000|2020-09-01 08:45:00|12221.4|12219.4|12225.4|12223.4|12227.7|12225.7|12219.4|12217.4|370
1598950200000|2020-09-01 08:50:00|12225.8|12223.8|12217.5|12215.5|12227.9|12225.9|12216.9|12214.9|542
1598950500000|2020-09-01 08:55:00|12217.7|12215.7|12218.5|12216.5|12221.9|12219.9|12213.2|12211.2|762
1598950800000|2020-09-01 09:00:00|12218.4|12216.4|12224|12222|12224.3|12222.3|12216.8|12214.8|513
1598951100000|2020-09-01 09:05:00|12223.9|12221.9|12226.9|12224.9|12227.2|12225.2|12219.7|12217.7|653
1598951400000|2020-09-01 09:10:00|12227|12225|12232.7|12230.7|12233.5|12231.5|12226.7|12224.7|677
1598951700000|2020-09-01 09:15:00|12232.5|12230.5|12237|12235|12237.7|12235.7|12230.4|12228.4|664
1598952000000|2020-09-01 09:20:00|12236.9|12234.9|12239|12237|12241.8|12239.8|12236.9|12234.9|737
1598952300000|2020-09-01 09:25:00|12239.4|12237.4|12240.2|12238.2|12241.5|12239.5|12238.4|12236.4|312
1598952600000|2020-09-01 09:30:00|12240.4|12238.4|12240.2|12238.2|12241.5|12239.5|12237.7|12235.7|349
1598952900000|2020-09-01 09:35:00|12239.9|12237.9|12251.3|12249.3|12252.4|12250.4|12239.9|12237.9|971
1598953200000|2020-09-01 09:40:00|12251.2|12249.2|12248.2|12246.2|12252.4|12250.4|12247.2|12245.2|705
1598953500000|2020-09-01 09:45:00|12248.4|12246.4|12248.2|12246.2|12251.2|12249.2|12247.8|12245.8|422
1598953800000|2020-09-01 09:50:00|12247.9|12245.9|12248.4|12246.4|12252.3|12250.3|12246.7|12244.7|383
1598954100000|2020-09-01 09:55:00|12248.7|12246.7|12242.3|12240.3|12248.8|12246.8|12239.8|12237.8|655
1598954400000|2020-09-01 10:00:00|12241.9|12239.9|12243.5|12241.5|12244|12242|12236.7|12234.7|452
1598954700000|2020-09-01 10:05:00|12243|12241|12241.2|12239.2|12245.2|12243.2|12240.7|12238.7|353
1598955000000|2020-09-01 10:10:00|12240.9|12238.9|12238.8|12236.8|12242|12240|12236.7|12234.7|411
1598955300000|2020-09-01 10:15:00|12238.7|12236.7|12239.4|12237.4|12240.9|12238.9|12236.3|12234.3|331
1598955600000|2020-09-01 10:20:00|12239.5|12237.5|12238.9|12236.9|12240.8|12238.8|12235|12233|333
1598955900000|2020-09-01 10:25:00|12238.8|12236.8|12240.4|12238.4|12242.8|12240.8|12237.4|12235.4|350
1598956200000|2020-09-01 10:30:00|12240.5|12238.5|12241.2|12239.2|12241.3|12239.3|12237.9|12235.9|211
1598956500000|2020-09-01 10:35:00|12241|12239|12236.8|12234.8|12243|12241|12236.7|12234.7|299
1598956800000|2020-09-01 10:40:00|12236.7|12234.7|12238.2|12236.2|12242.4|12240.4|12236.5|12234.5|272
1598957100000|2020-09-01 10:45:00|12238.3|12236.3|12236.7|12234.7|12241.3|12239.3|12236.7|12234.7|295
1598957400000|2020-09-01 10:50:00|12236.8|12234.8|12240.4|12238.4|12240.5|12238.5|12235.8|12233.8|283
1598957700000|2020-09-01 10:55:00|12240.5|12238.5|12244.9|12242.9|12247|12245|12239.3|12237.3|573
1598958000000|2020-09-01 11:00:00|12243.3|12241.3|12237.9|12235.9|12244.2|12242.2|12237|12235|570
1598958300000|2020-09-01 11:05:00|12238|12236|12238.3|12236.3|12239.7|12237.7|12234.9|12232.9|531
1598958600000|2020-09-01 11:10:00|12238.2|12236.2|12228|12226|12238.4|12236.4|12226|12224|742
1598958900000|2020-09-01 11:15:00|12227.9|12225.9|12228.2|12226.2|12230.5|12228.5|12222.3|12220.3|923
1598959200000|2020-09-01 11:20:00|12227.9|12225.9|12227.9|12225.9|12228.4|12226.4|12224.4|12222.4|429
1598959500000|2020-09-01 11:25:00|12228.2|12226.2|12218.5|12216.5|12228.2|12226.2|12215.8|12213.8|996
1598959800000|2020-09-01 11:30:00|12218.7|12216.7|12210|12208|12221.4|12219.4|12206.8|12204.8|1139
1598960100000|2020-09-01 11:35:00|12210.2|12208.2|12218.7|12216.7|12220.5|12218.5|12209|12207|713
1598960400000|2020-09-01 11:40:00|12218.4|12216.4|12216.3|12214.3|12219.5|12217.5|12214.4|12212.4|483
1598960700000|2020-09-01 11:45:00|12216.2|12214.2|12213.9|12211.9|12218.7|12216.7|12211.8|12209.8|556
1598961000000|2020-09-01 11:50:00|12213.7|12211.7|12214.4|12212.4|12214.5|12212.5|12210.5|12208.5|534
1598961300000|2020-09-01 11:55:00|12214.3|12212.3|12213.4|12211.4|12216.3|12214.3|12210.9|12208.9|451
1598961600000|2020-09-01 12:00:00|12212.9|12210.9|12221.7|12219.7|12222|12220|12211.8|12209.8|916
1598961900000|2020-09-01 12:05:00|12222.2|12220.2|12223.5|12221.5|12226|12224|12219.9|12217.9|818
1598962200000|2020-09-01 12:10:00|12224|12222|12224.7|12222.7|12226.3|12224.3|12222.3|12220.3|445
1598962500000|2020-09-01 12:15:00|12224.5|12222.5|12227.2|12225.2|12231.2|12229.2|12224.2|12222.2|764
1598962800000|2020-09-01 12:20:00|12227.4|12225.4|12223.8|12221.8|12229.4|12227.4|12221.8|12219.8|3857
1598963100000|2020-09-01 12:25:00|12223.7|12221.7|12224.9|12222.9|12226.2|12224.2|12220.5|12218.5|1555
1598963400000|2020-09-01 12:30:00|12225.2|12223.2|12231.4|12229.4|12234.4|12232.4|12225.2|12223.2|1220
1598963700000|2020-09-01 12:35:00|12231.5|12229.5|12215.5|12213.5|12232.2|12230.2|12212.4|12210.4|4503
1598964000000|2020-09-01 12:40:00|12215.2|12213.2|12220.9|12218.9|12222.9|12220.9|12210.4|12208.4|1144
1598964300000|2020-09-01 12:45:00|12220.7|12218.7|12220.3|12218.3|12221.9|12219.9|12215.2|12213.2|874
1598964600000|2020-09-01 12:50:00|12220.5|12218.5|12212.5|12210.5|12221.4|12219.4|12212.3|12210.3|907
1598964900000|2020-09-01 12:55:00|12212.4|12210.4|12192.9|12190.9|12215.4|12213.4|12190.7|12188.7|3344
1598965200000|2020-09-01 13:00:00|12192.2|12190.2|12186.9|12184.9|12192.4|12190.4|12176.7|12174.7|3492
1598965500000|2020-09-01 13:05:00|12186.8|12184.8|12182.4|12180.4|12189.4|12187.4|12175.7|12173.7|3038
1598965800000|2020-09-01 13:10:00|12182.3|12180.3|12183.8|12181.8|12184.8|12182.8|12174.9|12172.9|6042
1598966100000|2020-09-01 13:15:00|12183.7|12181.7|12192.2|12190.2|12193.5|12191.5|12176.2|12174.2|2852
1598966400000|2020-09-01 13:20:00|12192.4|12190.4|12192.4|12190.4|12197.9|12195.9|12189.4|12187.4|3377
1598966700000|2020-09-01 13:25:00|12192.8|12190.8|12202.7|12200.7|12202.7|12200.7|12187.2|12185.2|3198
1598967000000|2020-09-01 13:30:00|12202.2|12201.2|12148.7|12147.7|12205.7|12204.7|12130.4|12129.4|23490
1598967300000|2020-09-01 13:35:00|12147.9|12146.9|12166.7|12165.7|12178.4|12177.4|12129.2|12128.2|12304
1598967600000|2020-09-01 13:40:00|12167.3|12166.3|12182.4|12181.4|12195.2|12194.2|12165.9|12164.9|8097
1598967900000|2020-09-01 13:45:00|12183.8|12182.8|12187.7|12186.7|12203.9|12202.9|12183.4|12182.4|8304
1598968200000|2020-09-01 13:50:00|12187|12186|12204.5|12203.5|12216.2|12215.2|12181.7|12180.7|10037
1598968500000|2020-09-01 13:55:00|12204.4|12203.4|12201.8|12200.8|12217.7|12216.7|12197.4|12196.4|6243
1598968800000|2020-09-01 14:00:00|12204.8|12203.8|12232.7|12231.7|12243|12242|12195.9|12194.9|13723
1598969100000|2020-09-01 14:05:00|12232.9|12231.9|12224.5|12223.5|12246.2|12245.2|12219.7|12218.7|9458
1598969400000|2020-09-01 14:10:00|12226.2|12225.2|12213|12212|12239.1|12238.1|12209.3|12208.3|7228
1598969700000|2020-09-01 14:15:00|12212.8|12211.8|12237|12236|12242.6|12241.6|12205.5|12204.5|9614
1598970000000|2020-09-01 14:20:00|12236.8|12235.8|12251.1|12250.1|12254.8|12253.8|12227.1|12226.1|9716
1598970300000|2020-09-01 14:25:00|12251.3|12250.3|12275.3|12274.3|12275.3|12274.3|12246.7|12245.7|10331
1598970600000|2020-09-01 14:30:00|12275.6|12274.6|12257.6|12256.6|12275.6|12274.6|12254.2|12253.2|6876
1598970900000|2020-09-01 14:35:00|12258.3|12257.3|12256.3|12255.3|12265.8|12264.8|12243.6|12242.6|6949
1598971200000|2020-09-01 14:40:00|12256.6|12255.6|12239.8|12238.8|12261.6|12260.6|12231.1|12230.1|6943
1598971500000|2020-09-01 14:45:00|12240.1|12239.1|12247.6|12246.6|12261.6|12260.6|12234.8|12233.8|5951
1598971800000|2020-09-01 14:50:00|12247.7|12246.7|12234.1|12233.1|12256.1|12255.1|12232.8|12231.8|5430
1598972100000|2020-09-01 14:55:00|12233.7|12232.7|12227.1|12226.1|12250.5|12249.5|12224.3|12223.3|7580
1598972400000|2020-09-01 15:00:00|12229|12228|12223.6|12222.6|12236.3|12235.3|12217.6|12216.6|6748
1598972700000|2020-09-01 15:05:00|12223.7|12222.7|12238|12237|12239.2|12238.2|12223.7|12222.7|4805
1598973000000|2020-09-01 15:10:00|12237.2|12236.2|12253.2|12252.2|12254|12253|12231.7|12230.7|4927
1598973300000|2020-09-01 15:15:00|12253.1|12252.1|12238.1|12237.1|12254.5|12253.5|12232.8|12231.8|4645
1598973600000|2020-09-01 15:20:00|12237.8|12236.8|12217|12216|12239.6|12238.6|12210.1|12209.1|9939
1598973900000|2020-09-01 15:25:00|12216.8|12215.8|12233.1|12232.1|12234.1|12233.1|12212.1|12211.1|7210
1598974200000|2020-09-01 15:30:00|12232.6|12231.6|12226.1|12225.1|12239.1|12238.1|12219.3|12218.3|4184
1598974500000|2020-09-01 15:35:00|12226.3|12225.3|12232.8|12231.8|12238.8|12237.8|12226.1|12225.1|3766
1598974800000|2020-09-01 15:40:00|12233.2|12232.2|12229.7|12228.7|12238|12237|12213.7|12212.7|4441
1598975100000|2020-09-01 15:45:00|12230|12229|12230.7|12229.7|12230.7|12229.7|12219.1|12218.1|3035
1598975400000|2020-09-01 15:50:00|12230.3|12229.3|12222.6|12221.6|12238.5|12237.5|12222.5|12221.5|3273
1598975700000|2020-09-01 15:55:00|12222.8|12221.8|12226.3|12225.3|12230.2|12229.2|12220.6|12219.6|2824
1598976000000|2020-09-01 16:00:00|12226.3|12225.3|12236.8|12235.8|12238.1|12237.1|12223.1|12222.1|3040
1598976300000|2020-09-01 16:05:00|12237|12236|12248.5|12247.5|12252.2|12251.2|12237|12236|4734
1598976600000|2020-09-01 16:10:00|12248.3|12247.3|12257.3|12256.3|12263|12262|12243.1|12242.1|3473
1598976900000|2020-09-01 16:15:00|12257.7|12256.7|12256.6|12255.6|12260.7|12259.7|12253.1|12252.1|1883
1598977200000|2020-09-01 16:20:00|12256.7|12255.7|12244.2|12243.2|12259.3|12258.3|12243.7|12242.7|2919
1598977500000|2020-09-01 16:25:00|12244.1|12243.1|12248.1|12247.1|12253.3|12252.3|12243.2|12242.2|2523
1598977800000|2020-09-01 16:30:00|12248|12247|12254.6|12253.6|12257.3|12256.3|12247.3|12246.3|2297
1598978100000|2020-09-01 16:35:00|12254.3|12253.3|12245.7|12244.7|12257.7|12256.7|12245.3|12244.3|1917
1598978400000|2020-09-01 16:40:00|12245.8|12244.8|12245.6|12244.6|12249.1|12248.1|12235.5|12234.5|2923
1598978700000|2020-09-01 16:45:00|12245.7|12244.7|12246.5|12245.5|12254.1|12253.1|12243.6|12242.6|2362
1598979000000|2020-09-01 16:50:00|12246.6|12245.6|12256|12255|12258.5|12257.5|12244.5|12243.5|2378
1598979300000|2020-09-01 16:55:00|12255.5|12254.5|12256.6|12255.6|12260|12259|12252|12251|2056
1598979600000|2020-09-01 17:00:00|12257.1|12256.1|12241.5|12240.5|12257.1|12256.1|12241|12240|2386
1598979900000|2020-09-01 17:05:00|12241.6|12240.6|12248.8|12247.8|12251.2|12250.2|12241.6|12240.6|1740
1598980200000|2020-09-01 17:10:00|12249|12248|12247.6|12246.6|12250.8|12249.8|12240.2|12239.2|1728
1598980500000|2020-09-01 17:15:00|12247.8|12246.8|12255.7|12254.7|12256.8|12255.8|12246.1|12245.1|2302
1598980800000|2020-09-01 17:20:00|12256.3|12255.3|12257.3|12256.3|12258.5|12257.5|12249.8|12248.8|2062
1598981100000|2020-09-01 17:25:00|12257.1|12256.1|12260.5|12259.5|12265|12264|12253.8|12252.8|3854
1598981400000|2020-09-01 17:30:00|12260.3|12259.3|12258.3|12257.3|12265|12264|12256.8|12255.8|1605
1598981700000|2020-09-01 17:35:00|12258.1|12257.1|12272.3|12271.3|12273.1|12272.1|12258.1|12257.1|2622
1598982000000|2020-09-01 17:40:00|12272.2|12271.2|12286.1|12285.1|12289.1|12288.1|12272.2|12271.2|5192
1598982300000|2020-09-01 17:45:00|12286|12285|12280.8|12279.8|12287.6|12286.6|12278|12277|2798
1598982600000|2020-09-01 17:50:00|12281|12280|12279|12278|12281.3|12280.3|12272.5|12271.5|2756
1598982900000|2020-09-01 17:55:00|12278.8|12277.8|12274.8|12273.8|12281.8|12280.8|12274.6|12273.6|1608
1598983200000|2020-09-01 18:00:00|12275.3|12274.3|12266.1|12265.1|12276.1|12275.1|12262.6|12261.6|3221
1598983500000|2020-09-01 18:05:00|12266.3|12265.3|12268.1|12267.1|12272.3|12271.3|12264.1|12263.1|2218
1598983800000|2020-09-01 18:10:00|12268|12267|12277.1|12276.1|12277.8|12276.8|12268|12267|2768
1598984100000|2020-09-01 18:15:00|12277.6|12276.6|12283.1|12282.1|12283.3|12282.3|12273.8|12272.8|2706
1598984400000|2020-09-01 18:20:00|12283.2|12282.2|12283.8|12282.8|12285|12284|12277.8|12276.8|3334
1598984700000|2020-09-01 18:25:00|12283.7|12282.7|12282.1|12281.1|12284.5|12283.5|12275.5|12274.5|3131
1598985000000|2020-09-01 18:30:00|12281.8|12280.8|12279.3|12278.3|12284.5|12283.5|12278.6|12277.6|1771
1598985300000|2020-09-01 18:35:00|12279.5|12278.5|12275.1|12274.1|12279.8|12278.8|12272.5|12271.5|2655
1598985600000|2020-09-01 18:40:00|12275.2|12274.2|12269.8|12268.8|12278.5|12277.5|12268.2|12267.2|2680
1598985900000|2020-09-01 18:45:00|12269.7|12268.7|12270.5|12269.5|12272.3|12271.3|12260.6|12259.6|3246
1598986200000|2020-09-01 18:50:00|12270.6|12269.6|12280.2|12279.2|12280.7|12279.7|12267.6|12266.6|3382
1598986500000|2020-09-01 18:55:00|12280.1|12279.1|12279.8|12278.8|12284.6|12283.6|12276|12275|2999
1598986800000|2020-09-01 19:00:00|12280|12279|12278.1|12277.1|12284|12283|12276.1|12275.1|2244
1598987100000|2020-09-01 19:05:00|12278.2|12277.2|12287.1|12286.1|12288.5|12287.5|12276.5|12275.5|2789
1598987400000|2020-09-01 19:10:00|12287|12286|12272.8|12271.8|12288.5|12287.5|12272.6|12271.6|3829
1598987700000|2020-09-01 19:15:00|12273.1|12272.1|12279.6|12278.6|12281.8|12280.8|12273.1|12272.1|2572
1598988000000|2020-09-01 19:20:00|12279.3|12278.3|12284.5|12283.5|12285|12284|12278|12277|2246
1598988300000|2020-09-01 19:25:00|12284.6|12283.6|12272.7|12271.7|12289.3|12288.3|12269.6|12268.6|4328
1598988600000|2020-09-01 19:30:00|12272.6|12271.6|12266.6|12265.6|12277.5|12276.5|12264|12263|3915
1598988900000|2020-09-01 19:35:00|12267|12266|12273.1|12272.1|12276.1|12275.1|12265.2|12264.2|3332
1598989200000|2020-09-01 19:40:00|12273.2|12272.2|12285.2|12284.2|12286.7|12285.7|12269.5|12268.5|4822
1598989500000|2020-09-01 19:45:00|12285.2|12284.2|12267.8|12266.8|12285.8|12284.8|12267.8|12266.8|3808
1598989800000|2020-09-01 19:50:00|12265.8|12264.8|12271.8|12270.8|12274.4|12273.4|12261.8|12260.8|6395
1598990100000|2020-09-01 19:55:00|12272|12271|12297.2|12296.2|12302.8|12301.8|12266.3|12265.3|13297
1598990400000|2020-09-01 20:00:00|12297|12296|12303.7|12301.7|12309.2|12307.2|12295.8|12293.8|5161
1598990700000|2020-09-01 20:05:00|12304.2|12302.2|12305.9|12303.9|12317.1|12315.1|12303.8|12301.8|2527
1598991000000|2020-09-01 20:10:00|12307.2|12305.2|12316.5|12311.5|12317|12313.8|12306.3|12304.3|1746
1598991300000|2020-09-01 20:15:00|12316.2|12311.2|12312.5|12307.5|12316.3|12311.3|12311.6|12306.6|0
1598991600000|2020-09-01 20:20:00|12312.4|12307.4|12310.8|12305.8|12312.4|12307.4|12310.6|12305.6|0
1598991900000|2020-09-01 20:25:00|12310.9|12305.9|12311|12306|12311.4|12306.4|12310.4|12305.4|0
1598992200000|2020-09-01 20:30:00|12314.9|12312.9|12324.2|12322.2|12326.2|12324.2|12308.9|12306.9|1084
1598992500000|2020-09-01 20:35:00|12323.2|12321.2|12317.9|12315.9|12324.2|12322.2|12317.9|12315.9|421
1598992800000|2020-09-01 20:40:00|12318.2|12316.2|12321.4|12319.4|12321.4|12319.4|12315.4|12313.4|420
1598993100000|2020-09-01 20:45:00|12321.7|12319.7|12322.4|12320.4|12322.4|12320.4|12317.4|12315.4|417
1598993400000|2020-09-01 20:50:00|12323.2|12321.2|12327.2|12325.2|12328.4|12326.4|12322.2|12320.2|462
1598993700000|2020-09-01 20:55:00|12326.9|12324.9|12332.8|12327.8|12332.9|12328.9|12323.7|12321.7|613
1598994000000|2020-09-01 21:00:00|12332.7|12327.7|12329.3|12324.3|12332.9|12327.9|12329.3|12324.3|0
1598994300000|2020-09-01 21:05:00|12329.4|12324.4|12329.1|12324.1|12329.4|12324.4|12328.2|12323.2|0
1598994600000|2020-09-01 21:10:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.4|12323.4|0
1598994900000|2020-09-01 21:15:00|12328.5|12323.5|12328|12323|12329.2|12324.2|12328|12323|0
1598995200000|2020-09-01 21:20:00|12327.9|12322.9|12328.7|12323.7|12329.3|12324.3|12327.4|12322.4|0
1598995500000|2020-09-01 21:25:00|12329|12324|12328.7|12323.7|12329.9|12324.9|12328.5|12323.5|0
1598995800000|2020-09-01 21:30:00|12328.6|12323.6|12328.6|12323.6|12329|12324|12328.3|12323.3|0
1598996100000|2020-09-01 21:35:00|12328.7|12323.7|12329.4|12324.4|12329.4|12324.4|12327.6|12322.6|0
1598996400000|2020-09-01 21:40:00|12329.5|12324.5|12330|12325|12330.2|12325.2|12328.4|12323.4|0
1598996700000|2020-09-01 21:45:00|12329.9|12324.9|12329|12324|12330.2|12325.2|12329|12324|0
1598997000000|2020-09-01 21:50:00|12329.1|12324.1|12329.3|12324.3|12329.4|12324.4|12328.7|12323.7|0
1598997300000|2020-09-01 21:55:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.7|12323.7|0
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12324.2|12322.2|12327.4|12325.4|12317.7|12315.7|652
1598997900000|2020-09-01 22:05:00|12324.1|12322.1|12320.6|12318.6|12324.9|12322.9|12320.3|12318.3|194
1598998200000|2020-09-01 22:10:00|12321.3|12319.3|12325.1|12323.1|12325.9|12323.9|12320.1|12318.1|128
1598998500000|2020-09-01 22:15:00|12324.1|12322.1|12324.7|12322.7|12326.8|12324.8|12323.4|12321.4|124
1598998800000|2020-09-01 22:20:00|12324.9|12322.9|12325.2|12323.2|12327.1|12325.1|12324.1|12322.1|111
1598999100000|2020-09-01 22:25:00|12325.3|12323.3|12324.8|12322.8|12328.1|12326.1|12324.6|12322.6|200
1598999400000|2020-09-01 22:30:00|12324.7|12322.7|12325.4|12323.4|12325.7|12323.7|12323.3|12321.3|200
1598999700000|2020-09-01 22:35:00|12325.6|12323.6|12325.4|12323.4|12326.8|12324.8|12324.9|12322.9|90
1599000000000|2020-09-01 22:40:00|12325.3|12323.3|12324.6|12322.6|12325.9|12323.9|12324.1|12322.1|90
1599000300000|2020-09-01 22:45:00|12324.3|12322.3|12324.4|12322.4|12326.1|12324.1|12323.1|12321.1|106
1599000600000|2020-09-01 22:50:00|12324.8|12322.8|12328.4|12326.4|12329.2|12327.2|12324.8|12322.8|170
1599000900000|2020-09-01 22:55:00|12328.6|12326.6|12330.8|12328.8|12333.4|12331.4|12327.9|12325.9|421
1599001200000|2020-09-01 23:00:00|12330.9|12328.9|12325.1|12323.1|12331.1|12329.1|12323.7|12321.7|344
1599001500000|2020-09-01 23:05:00|12324.9|12322.9|12327.3|12325.3|12327.8|12325.8|12324.8|12322.8|91
1599001800000|2020-09-01 23:10:00|12327.4|12325.4|12327.4|12325.4|12327.6|12325.6|12325.9|12323.9|60
1599002100000|2020-09-01 23:15:00|12327.3|12325.3|12329.6|12327.6|12330.2|12328.2|12326.2|12324.2|161
1599002400000|2020-09-01 23:20:00|12329.7|12327.7|12345.7|12343.7|12348.3|12346.3|12329.7|12327.7|1239
1599002700000|2020-09-01 23:25:00|12345.3|12343.3|12344.6|12342.6|12350.2|12348.2|12343.6|12341.6|449
1599003000000|2020-09-01 23:30:00|12344.4|12342.4|12340.4|12338.4|12345.1|12343.1|12339.9|12337.9|384
1599003300000|2020-09-01 23:35:00|12340.6|12338.6|12341.6|12339.6|12344.3|12342.3|12339.8|12337.8|165
1599003600000|2020-09-01 23:40:00|12341.3|12339.3|12342.6|12340.6|12342.9|12340.9|12340.6|12338.6|213
1599003900000|2020-09-01 23:45:00|12342.7|12340.7|12350.9|12348.9|12352.1|12350.1|12341.4|12339.4|702
1599004200000|2020-09-01 23:50:00|12351.3|12349.3|12353.6|12351.6|12354.8|12352.8|12350.8|12348.8|763
1599004500000|2020-09-01 23:55:00|12353.9|12351.9|12362.7|12360.7|12364.1|12362.1|12353.9|12351.9|890
1598918400000|2020-09-01 00:00:00|12129.5|12127.5|12138.2|12136.2|12142.4|12140.4|12129.5|12127.5|1009
1598918700000|2020-09-01 00:05:00|12138|12136|12148|12146|12151.3|12149.3|12138|12136|947
1598919000000|2020-09-01 00:10:00|12147.9|12145.9|12137.8|12135.8|12148.5|12146.5|12133.3|12131.3|816
1598919300000|2020-09-01 00:15:00|12137.9|12135.9|12135.3|12133.3|12138.4|12136.4|12132.2|12130.2|373
1598919600000|2020-09-01 00:20:00|12135.8|12133.8|12139.4|12137.4|12142.7|12140.7|12134.7|12132.7|478
1598919900000|2020-09-01 00:25:00|12139.8|12137.8|12138.3|12136.3|12140.2|12138.2|12135.3|12133.3|237
1598920200000|2020-09-01 00:30:00|12138.2|12136.2|12136.8|12134.8|12139.8|12137.8|12135.2|12133.2|151
1598920500000|2020-09-01 00:35:00|12136.7|12134.7|12135.7|12133.7|12137.4|12135.4|12133.3|12131.3|289
1598920800000|2020-09-01 00:40:00|12136.9|12134.9|12135.3|12133.3|12137.3|12135.3|12131.8|12129.8|257
1598921100000|2020-09-01 00:45:00|12135.4|12133.4|12141.7|12139.7|12143.3|12141.3|12133.8|12131.8|347
1598921400000|2020-09-01 00:50:00|12141.4|12139.4|12136.9|12134.9|12142.9|12140.9|12131.8|12129.8|375
1598921700000|2020-09-01 00:55:00|12137.3|12135.3|12136.8|12134.8|12138.2|12136.2|12134.3|12132.3|176
1598922000000|2020-09-01 01:00:00|12136.7|12134.7|12142.8|12140.8|12146.3|12144.3|12136.5|12134.5|593
1598922300000|2020-09-01 01:05:00|12142.9|12140.9|12139.2|12137.2|12145.2|12143.2|12137.3|12135.3|266
1598922600000|2020-09-01 01:10:00|12139|12137|12133.3|12131.3|12143.4|12141.4|12132.4|12130.4|338
1598922900000|2020-09-01 01:15:00|12133.4|12131.4|12139|12137|12141|12139|12132.3|12130.3|267
1598923200000|2020-09-01 01:20:00|12138.9|12136.9|12136.5|12134.5|12141.8|12139.8|12132.5|12130.5|264
1598923500000|2020-09-01 01:25:00|12136.9|12134.9|12139|12137|12143.4|12141.4|12135.9|12133.9|276
1598923800000|2020-09-01 01:30:00|12139.2|12137.2|12140|12138|12144.7|12142.7|12135.4|12133.4|357
1598924100000|2020-09-01 01:35:00|12140.4|12138.4|12153.2|12151.2|12154.9|12152.9|12139.9|12137.9|773
1598924400000|2020-09-01 01:40:00|12153|12151|12150.8|12148.8|12154.9|12152.9|12149.4|12147.4|322
1598924700000|2020-09-01 01:45:00|12151.2|12149.2|12157.8|12155.8|12157.9|12155.9|12149.7|12147.7|348
1598925000000|2020-09-01 01:50:00|12157.7|12155.7|12162.7|12160.7|12164.7|12162.7|12157.2|12155.2|669
1598925300000|2020-09-01 01:55:00|12162.9|12160.9|12166.2|12164.2|12168.8|12166.8|12161.2|12159.2|947
1598925600000|2020-09-01 02:00:00|12165.8|12163.8|12175.7|12173.7|12176|12174|12165.2|12163.2|873
1598925900000|2020-09-01 02:05:00|12176.2|12174.2|12173.9|12171.9|12178.5|12176.5|12173.4|12171.4|745
1598926200000|2020-09-01 02:10:00|12173.8|12171.8|12174.7|12172.7|12175.7|12173.7|12170.3|12168.3|589
1598926500000|2020-09-01 02:15:00|12174.5|12172.5|12172.3|12170.3|12175.3|12173.3|12166.8|12164.8|866
1598926800000|2020-09-01 02:20:00|12172.4|12170.4|12169.3|12167.3|12172.7|12170.7|12167.3|12165.3|384
1598927100000|2020-09-01 02:25:00|12168.9|12166.9|12165.4|12163.4|12169.9|12167.9|12163.9|12161.9|457
1598927400000|2020-09-01 02:30:00|12165.3|12163.3|12162.8|12160.8|12166.8|12164.8|12162.3|12160.3|429
1598927700000|2020-09-01 02:35:00|12162.7|12160.7|12170.4|12168.4|12170.9|12168.9|12160.8|12158.8|383
1598928000000|2020-09-01 02:40:00|12170.5|12168.5|12170.3|12168.3|12171.4|12169.4|12167.4|12165.4|214
1598928300000|2020-09-01 02:45:00|12170.2|12168.2|12165.4|12163.4|12171.9|12169.9|12164.7|12162.7|222
1598928600000|2020-09-01 02:50:00|12165.5|12163.5|12169.7|12167.7|12170.4|12168.4|12165.2|12163.2|163
1598928900000|2020-09-01 02:55:00|12169.8|12167.8|12168|12166|12170.8|12168.8|12165.5|12163.5|140
1598929200000|2020-09-01 03:00:00|12168.2|12166.2|12169.7|12167.7|12170.9|12168.9|12167.7|12165.7|174
1598929500000|2020-09-01 03:05:00|12169.5|12167.5|12165.2|12163.2|12170.2|12168.2|12164.2|12162.2|194
1598929800000|2020-09-01 03:10:00|12165.3|12163.3|12163.5|12161.5|12165.5|12163.5|12161.7|12159.7|209
1598930100000|2020-09-01 03:15:00|12164|12162|12164.9|12162.9|12165.4|12163.4|12162.4|12160.4|189
1598930400000|2020-09-01 03:20:00|12165|12163|12163.3|12161.3|12167.8|12165.8|12160.4|12158.4|240
1598930700000|2020-09-01 03:25:00|12163.2|12161.2|12165.2|12163.2|12165.4|12163.4|12160.7|12158.7|137
1598931000000|2020-09-01 03:30:00|12165|12163|12159|12157|12166.4|12164.4|12158.4|12156.4|313
1598931300000|2020-09-01 03:35:00|12158.8|12156.8|12157.7|12155.7|12160.7|12158.7|12155.3|12153.3|276
1598931600000|2020-09-01 03:40:00|12157.5|12155.5|12159.2|12157.2|12160.4|12158.4|12157|12155|158
1598931900000|2020-09-01 03:45:00|12158.9|12156.9|12159.2|12157.2|12159.7|12157.7|12155.3|12153.3|232
1598932200000|2020-09-01 03:50:00|12159.3|12157.3|12158.7|12156.7|12160.4|12158.4|12157.7|12155.7|148
1598932500000|2020-09-01 03:55:00|12158.5|12156.5|12160.9|12158.9|12161.8|12159.8|12158.5|12156.5|175
1598932800000|2020-09-01 04:00:00|12161.2|12159.2|12161.8|12159.8|12162.2|12160.2|12159.9|12157.9|197
1598933100000|2020-09-01 04:05:00|12161.9|12159.9|12162|12160|12163.2|12161.2|12160.7|12158.7|173
1598933400000|2020-09-01 04:10:00|12162.2|12160.2|12167.2|12165.2|12168.2|12166.2|12162.2|12160.2|336
1598933700000|2020-09-01 04:15:00|12167|12165|12167.7|12165.7|12167.9|12165.9|12165.5|12163.5|158
1598934000000|2020-09-01 04:20:00|12166.8|12164.8|12165.7|12163.7|12167|12165|12163.9|12161.9|169
1598934300000|2020-09-01 04:25:00|12165.5|12163.5|12164.9|12162.9|12165.5|12163.5|12163.2|12161.2|153
1598934600000|2020-09-01 04:30:00|12164.8|12162.8|12166.2|12164.2|12167.8|12165.8|12164.2|12162.2|140
1598934900000|2020-09-01 04:35:00|12166|12164|12166.5|12164.5|12167.2|12165.2|12164.7|12162.7|111
1598935200000|2020-09-01 04:40:00|12166.2|12164.2|12167.2|12165.2|12171.2|12169.2|12165|12163|316
1598935500000|2020-09-01 04:45:00|12167|12165|12163.4|12161.4|12167.4|12165.4|12163.2|12161.2|154
1598935800000|2020-09-01 04:50:00|12163.3|12161.3|12164.2|12162.2|12166.8|12164.8|12162.8|12160.8|133
1598936100000|2020-09-01 04:55:00|12164.3|12162.3|12166.8|12164.8|12168|12166|12163.9|12161.9|115
1598936400000|2020-09-01 05:00:00|12166.9|12164.9|12159.4|12157.4|12168.4|12166.4|12158.4|12156.4|298
1598936700000|2020-09-01 05:05:00|12159.5|12157.5|12159.4|12157.4|12161.9|12159.9|12158.9|12156.9|173
1598937000000|2020-09-01 05:10:00|12159.3|12157.3|12162.2|12160.2|12162.9|12160.9|12159.3|12157.3|135
1598937300000|2020-09-01 05:15:00|12162.3|12160.3|12165.4|12163.4|12166.7|12164.7|12160.8|12158.8|222
1598937600000|2020-09-01 05:20:00|12165.3|12163.3|12167|12165|12169.5|12167.5|12164.8|12162.8|290
1598937900000|2020-09-01 05:25:00|12167.2|12165.2|12173.7|12171.7|12175.9|12173.9|12166.9|12164.9|439
1598938200000|2020-09-01 05:30:00|12173.5|12171.5|12175.5|12173.5|12176.8|12174.8|12169.7|12167.7|458
1598938500000|2020-09-01 05:35:00|12175.4|12173.4|12173|12171|12176.4|12174.4|12172.2|12170.2|184
1598938800000|2020-09-01 05:40:00|12173.2|12171.2|12166.3|12164.3|12173.7|12171.7|12165.5|12163.5|258
1598939100000|2020-09-01 05:45:00|12166.5|12164.5|12168.8|12166.8|12170.2|12168.2|12165.5|12163.5|228
1598939400000|2020-09-01 05:50:00|12168.7|12166.7|12171.8|12169.8|12173.2|12171.2|12167.7|12165.7|220
1598939700000|2020-09-01 05:55:00|12171.9|12169.9|12170.4|12168.4|12172.5|12170.5|12170.2|12168.2|150
1598940000000|2020-09-01 06:00:00|12169.7|12167.7|12169.4|12167.4|12173.8|12171.8|12165.2|12163.2|499
1598940300000|2020-09-01 06:05:00|12169.8|12167.8|12171.8|12169.8|12172.2|12170.2|12167.2|12165.2|225
1598940600000|2020-09-01 06:10:00|12171.7|12169.7|12172.3|12170.3|12173|12171|12167.7|12165.7|225
1598940900000|2020-09-01 06:15:00|12172.4|12170.4|12180.9|12178.9|12183.3|12181.3|12171.4|12169.4|898
1598941200000|2020-09-01 06:20:00|12180|12178|12173.9|12171.9|12180.4|12178.4|12173|12171|407
1598941500000|2020-09-01 06:25:00|12173.8|12171.8|12172|12170|12178.2|12176.2|12171.7|12169.7|269
1598941800000|2020-09-01 06:30:00|12172.2|12170.2|12181.8|12179.8|12181.8|12179.8|12172.2|12170.2|285
1598942100000|2020-09-01 06:35:00|12181.7|12179.7|12188.2|12186.2|12188.4|12186.4|12181.4|12179.4|733
1598942400000|2020-09-01 06:40:00|12188.3|12186.3|12191.4|12189.4|12191.9|12189.9|12186.9|12184.9|618
1598942700000|2020-09-01 06:45:00|12191.2|12189.2|12188.5|12186.5|12194.3|12192.3|12187|12185|486
1598943000000|2020-09-01 06:50:00|12188.4|12186.4|12192.4|12190.4|12193.9|12191.9|12187.2|12185.2|401
1598943300000|2020-09-01 06:55:00|12192.3|12190.3|12196.2|12194.2|12196.2|12194.2|12189|12187|513
1598943600000|2020-09-01 07:00:00|12196.4|12194.4|12195.8|12193.8|12196.7|12194.7|12190|12188|1157
1598943900000|2020-09-01 07:05:00|12195.5|12193.5|12194.2|12192.2|12199.4|12197.4|12192.9|12190.9|968
1598944200000|2020-09-01 07:10:00|12193.7|12191.7|12194.4|12192.4|12196.9|12194.9|12191.7|12189.7|824
1598944500000|2020-09-01 07:15:00|12194.9|12192.9|12198.4|12196.4|12200.2|12198.2|12193.5|12191.5|1000
1598944800000|2020-09-01 07:20:00|12198.7|12196.7|12218.5|12216.5|12226.5|12224.5|12198.2|12196.2|2799
1598945100000|2020-09-01 07:25:00|12218.4|12216.4|12220.4|12218.4|12224|12222|12217.5|12215.5|843
1598945400000|2020-09-01 07:30:00|12221.2|12219.2|12226|12224|12231.8|12229.8|12218.7|12216.7|1376
1598945700000|2020-09-01 07:35:00|12226.5|12224.5|12226.4|12224.4|12228.7|12226.7|12223.7|12221.7|869
1598946000000|2020-09-01 07:40:00|12225.9|12223.9|12230.9|12228.9|12235.5|12233.5|12225.2|12223.2|962
1598946300000|2020-09-01 07:45:00|12231.2|12229.2|12234.8|12232.8|12238|12236|12229|12227|646
1598946600000|2020-09-01 07:50:00|12234.9|12232.9|12230.8|12228.8|12237.3|12235.3|12229.4|12227.4|580
1598946900000|2020-09-01 07:55:00|12230.7|12228.7|12231.9|12229.9|12237.8|12235.8|12230.7|12228.7|677
1598947200000|2020-09-01 08:00:00|12232.5|12230.5|12216.9|12214.9|12232.9|12230.9|12215.9|12213.9|1646
1598947500000|2020-09-01 08:05:00|12216.8|12214.8|12215.7|12213.7|12219.7|12217.7|12213.9|12211.9|804
1598947800000|2020-09-01 08:10:00|12215.8|12213.8|12219.8|12217.8|12223.3|12221.3|12214.3|12212.3|732
1598948100000|2020-09-01 08:15:00|12219.7|12217.7|12222.3|12220.3|12227.7|12225.7|12216|12214|898
1598948400000|2020-09-01 08:20:00|12222.4|12220.4|12224.4|12222.4|12224.7|12222.7|12218.3|12216.3|602
1598948700000|2020-09-01 08:25:00|12224.7|12222.7|12228.8|12226.8|12233.2|12231.2|12223.7|12221.7|837
1598949000000|2020-09-01 08:30:00|12228.9|12226.9|12227.2|12225.2|12230.9|12228.9|12222.9|12220.9|605
1598949300000|2020-09-01 08:35:00|12226.9|12224.9|12226|12224|12230.3|12228.3|12225.2|12223.2|468
1598949600000|2020-09-01 08:40:00|12226.2|12224.2|12221.3|12219.3|12228.4|12226.4|12221|12219|892
1598949900000|2020-09-01 08:45:00|12221.4|12219.4|12225.4|12223.4|12227.7|12225.7|12219.4|12217.4|370
1598950200000|2020-09-01 08:50:00|12225.8|12223.8|12217.5|12215.5|12227.9|12225.9|12216.9|12214.9|542
1598950500000|2020-09-01 08:55:00|12217.7|12215.7|12218.5|12216.5|12221.9|12219.9|12213.2|12211.2|762
1598950800000|2020-09-01 09:00:00|12218.4|12216.4|12224|12222|12224.3|12222.3|12216.8|12214.8|513
1598951100000|2020-09-01 09:05:00|12223.9|12221.9|12226.9|12224.9|12227.2|12225.2|12219.7|12217.7|653
1598951400000|2020-09-01 09:10:00|12227|12225|12232.7|12230.7|12233.5|12231.5|12226.7|12224.7|677
1598951700000|2020-09-01 09:15:00|12232.5|12230.5|12237|12235|12237.7|12235.7|12230.4|12228.4|664
1598952000000|2020-09-01 09:20:00|12236.9|12234.9|12239|12237|12241.8|12239.8|12236.9|12234.9|737
1598952300000|2020-09-01 09:25:00|12239.4|12237.4|12240.2|12238.2|12241.5|12239.5|12238.4|12236.4|312
1598952600000|2020-09-01 09:30:00|12240.4|12238.4|12240.2|12238.2|12241.5|12239.5|12237.7|12235.7|349
1598952900000|2020-09-01 09:35:00|12239.9|12237.9|12251.3|12249.3|12252.4|12250.4|12239.9|12237.9|971
1598953200000|2020-09-01 09:40:00|12251.2|12249.2|12248.2|12246.2|12252.4|12250.4|12247.2|12245.2|705
1598953500000|2020-09-01 09:45:00|12248.4|12246.4|12248.2|12246.2|12251.2|12249.2|12247.8|12245.8|422
1598953800000|2020-09-01 09:50:00|12247.9|12245.9|12248.4|12246.4|12252.3|12250.3|12246.7|12244.7|383
1598954100000|2020-09-01 09:55:00|12248.7|12246.7|12242.3|12240.3|12248.8|12246.8|12239.8|12237.8|655
1598954400000|2020-09-01 10:00:00|12241.9|12239.9|12243.5|12241.5|12244|12242|12236.7|12234.7|452
1598954700000|2020-09-01 10:05:00|12243|12241|12241.2|12239.2|12245.2|12243.2|12240.7|12238.7|353
1598955000000|2020-09-01 10:10:00|12240.9|12238.9|12238.8|12236.8|12242|12240|12236.7|12234.7|411
1598955300000|2020-09-01 10:15:00|12238.7|12236.7|12239.4|12237.4|12240.9|12238.9|12236.3|12234.3|331
1598955600000|2020-09-01 10:20:00|12239.5|12237.5|12238.9|12236.9|12240.8|12238.8|12235|12233|333
1598955900000|2020-09-01 10:25:00|12238.8|12236.8|12240.4|12238.4|12242.8|12240.8|12237.4|12235.4|350
1598956200000|2020-09-01 10:30:00|12240.5|12238.5|12241.2|12239.2|12241.3|12239.3|12237.9|12235.9|211
1598956500000|2020-09-01 10:35:00|12241|12239|12236.8|12234.8|12243|12241|12236.7|12234.7|299
1598956800000|2020-09-01 10:40:00|12236.7|12234.7|12238.2|12236.2|12242.4|12240.4|12236.5|12234.5|272
1598957100000|2020-09-01 10:45:00|12238.3|12236.3|12236.7|12234.7|12241.3|12239.3|12236.7|12234.7|295
1598957400000|2020-09-01 10:50:00|12236.8|12234.8|12240.4|12238.4|12240.5|12238.5|12235.8|12233.8|283
1598957700000|2020-09-01 10:55:00|12240.5|12238.5|12244.9|12242.9|12247|12245|12239.3|12237.3|573
1598958000000|2020-09-01 11:00:00|12243.3|12241.3|12237.9|12235.9|12244.2|12242.2|12237|12235|570
1598958300000|2020-09-01 11:05:00|12238|12236|12238.3|12236.3|12239.7|12237.7|12234.9|12232.9|531
1598958600000|2020-09-01 11:10:00|12238.2|12236.2|12228|12226|12238.4|12236.4|12226|12224|742
1598958900000|2020-09-01 11:15:00|12227.9|12225.9|12228.2|12226.2|12230.5|12228.5|12222.3|12220.3|923
1598959200000|2020-09-01 11:20:00|12227.9|12225.9|12227.9|12225.9|12228.4|12226.4|12224.4|12222.4|429
1598959500000|2020-09-01 11:25:00|12228.2|12226.2|12218.5|12216.5|12228.2|12226.2|12215.8|12213.8|996
1598959800000|2020-09-01 11:30:00|12218.7|12216.7|12210|12208|12221.4|12219.4|12206.8|12204.8|1139
1598960100000|2020-09-01 11:35:00|12210.2|12208.2|12218.7|12216.7|12220.5|12218.5|12209|12207|713
1598960400000|2020-09-01 11:40:00|12218.4|12216.4|12216.3|12214.3|12219.5|12217.5|12214.4|12212.4|483
1598960700000|2020-09-01 11:45:00|12216.2|12214.2|12213.9|12211.9|12218.7|12216.7|12211.8|12209.8|556
1598961000000|2020-09-01 11:50:00|12213.7|12211.7|12214.4|12212.4|12214.5|12212.5|12210.5|12208.5|534
1598961300000|2020-09-01 11:55:00|12214.3|12212.3|12213.4|12211.4|12216.3|12214.3|12210.9|12208.9|451
1598961600000|2020-09-01 12:00:00|12212.9|12210.9|12221.7|12219.7|12222|12220|12211.8|12209.8|916
1598961900000|2020-09-01 12:05:00|12222.2|12220.2|12223.5|12221.5|12226|12224|12219.9|12217.9|818
1598962200000|2020-09-01 12:10:00|12224|12222|12224.7|12222.7|12226.3|12224.3|12222.3|12220.3|445
1598962500000|2020-09-01 12:15:00|12224.5|12222.5|12227.2|12225.2|12231.2|12229.2|12224.2|12222.2|764
1598962800000|2020-09-01 12:20:00|12227.4|12225.4|12223.8|12221.8|12229.4|12227.4|12221.8|12219.8|3857
1598963100000|2020-09-01 12:25:00|12223.7|12221.7|12224.9|12222.9|12226.2|12224.2|12220.5|12218.5|1555
1598963400000|2020-09-01 12:30:00|12225.2|12223.2|12231.4|12229.4|12234.4|12232.4|12225.2|12223.2|1220
1598963700000|2020-09-01 12:35:00|12231.5|12229.5|12215.5|12213.5|12232.2|12230.2|12212.4|12210.4|4503
1598964000000|2020-09-01 12:40:00|12215.2|12213.2|12220.9|12218.9|12222.9|12220.9|12210.4|12208.4|1144
1598964300000|2020-09-01 12:45:00|12220.7|12218.7|12220.3|12218.3|12221.9|12219.9|12215.2|12213.2|874
1598964600000|2020-09-01 12:50:00|12220.5|12218.5|12212.5|12210.5|12221.4|12219.4|12212.3|12210.3|907
1598964900000|2020-09-01 12:55:00|12212.4|12210.4|12192.9|12190.9|12215.4|12213.4|12190.7|12188.7|3344
1598965200000|2020-09-01 13:00:00|12192.2|12190.2|12186.9|12184.9|12192.4|12190.4|12176.7|12174.7|3492
1598965500000|2020-09-01 13:05:00|12186.8|12184.8|12182.4|12180.4|12189.4|12187.4|12175.7|12173.7|3038
1598965800000|2020-09-01 13:10:00|12182.3|12180.3|12183.8|12181.8|12184.8|12182.8|12174.9|12172.9|6042
1598966100000|2020-09-01 13:15:00|12183.7|12181.7|12192.2|12190.2|12193.5|12191.5|12176.2|12174.2|2852
1598966400000|2020-09-01 13:20:00|12192.4|12190.4|12192.4|12190.4|12197.9|12195.9|12189.4|12187.4|3377
1598966700000|2020-09-01 13:25:00|12192.8|12190.8|12202.7|12200.7|12202.7|12200.7|12187.2|12185.2|3198
1598967000000|2020-09-01 13:30:00|12202.2|12201.2|12148.7|12147.7|12205.7|12204.7|12130.4|12129.4|23490
1598967300000|2020-09-01 13:35:00|12147.9|12146.9|12166.7|12165.7|12178.4|12177.4|12129.2|12128.2|12304
1598967600000|2020-09-01 13:40:00|12167.3|12166.3|12182.4|12181.4|12195.2|12194.2|12165.9|12164.9|8097
1598967900000|2020-09-01 13:45:00|12183.8|12182.8|12187.7|12186.7|12203.9|12202.9|12183.4|12182.4|8304
1598968200000|2020-09-01 13:50:00|12187|12186|12204.5|12203.5|12216.2|12215.2|12181.7|12180.7|10037
1598968500000|2020-09-01 13:55:00|12204.4|12203.4|12201.8|12200.8|12217.7|12216.7|12197.4|12196.4|6243
1598968800000|2020-09-01 14:00:00|12204.8|12203.8|12232.7|12231.7|12243|12242|12195.9|12194.9|13723
1598969100000|2020-09-01 14:05:00|12232.9|12231.9|12224.5|12223.5|12246.2|12245.2|12219.7|12218.7|9458
1598969400000|2020-09-01 14:10:00|12226.2|12225.2|12213|12212|12239.1|12238.1|12209.3|12208.3|7228
1598969700000|2020-09-01 14:15:00|12212.8|12211.8|12237|12236|12242.6|12241.6|12205.5|12204.5|9614
1598970000000|2020-09-01 14:20:00|12236.8|12235.8|12251.1|12250.1|12254.8|12253.8|12227.1|12226.1|9716
1598970300000|2020-09-01 14:25:00|12251.3|12250.3|12275.3|12274.3|12275.3|12274.3|12246.7|12245.7|10331
1598970600000|2020-09-01 14:30:00|12275.6|12274.6|12257.6|12256.6|12275.6|12274.6|12254.2|12253.2|6876
1598970900000|2020-09-01 14:35:00|12258.3|12257.3|12256.3|12255.3|12265.8|12264.8|12243.6|12242.6|6949
1598971200000|2020-09-01 14:40:00|12256.6|12255.6|12239.8|12238.8|12261.6|12260.6|12231.1|12230.1|6943
1598971500000|2020-09-01 14:45:00|12240.1|12239.1|12247.6|12246.6|12261.6|12260.6|12234.8|12233.8|5951
1598971800000|2020-09-01 14:50:00|12247.7|12246.7|12234.1|12233.1|12256.1|12255.1|12232.8|12231.8|5430
1598972100000|2020-09-01 14:55:00|12233.7|12232.7|12227.1|12226.1|12250.5|12249.5|12224.3|12223.3|7580
1598972400000|2020-09-01 15:00:00|12229|12228|12223.6|12222.6|12236.3|12235.3|12217.6|12216.6|6748
1598972700000|2020-09-01 15:05:00|12223.7|12222.7|12238|12237|12239.2|12238.2|12223.7|12222.7|4805
1598973000000|2020-09-01 15:10:00|12237.2|12236.2|12253.2|12252.2|12254|12253|12231.7|12230.7|4927
1598973300000|2020-09-01 15:15:00|12253.1|12252.1|12238.1|12237.1|12254.5|12253.5|12232.8|12231.8|4645
1598973600000|2020-09-01 15:20:00|12237.8|12236.8|12217|12216|12239.6|12238.6|12210.1|12209.1|9939
1598973900000|2020-09-01 15:25:00|12216.8|12215.8|12233.1|12232.1|12234.1|12233.1|12212.1|12211.1|7210
1598974200000|2020-09-01 15:30:00|12232.6|12231.6|12226.1|12225.1|12239.1|12238.1|12219.3|12218.3|4184
1598974500000|2020-09-01 15:35:00|12226.3|12225.3|12232.8|12231.8|12238.8|12237.8|12226.1|12225.1|3766
1598974800000|2020-09-01 15:40:00|12233.2|12232.2|12229.7|12228.7|12238|12237|12213.7|12212.7|4441
1598975100000|2020-09-01 15:45:00|12230|12229|12230.7|12229.7|12230.7|12229.7|12219.1|12218.1|3035
1598975400000|2020-09-01 15:50:00|12230.3|12229.3|12222.6|12221.6|12238.5|12237.5|12222.5|12221.5|3273
1598975700000|2020-09-01 15:55:00|12222.8|12221.8|12226.3|12225.3|12230.2|12229.2|12220.6|12219.6|2824
1598976000000|2020-09-01 16:00:00|12226.3|12225.3|12236.8|12235.8|12238.1|12237.1|12223.1|12222.1|3040
1598976300000|2020-09-01 16:05:00|12237|12236|12248.5|12247.5|12252.2|12251.2|12237|12236|4734
1598976600000|2020-09-01 16:10:00|12248.3|12247.3|12257.3|12256.3|12263|12262|12243.1|12242.1|3473
1598976900000|2020-09-01 16:15:00|12257.7|12256.7|12256.6|12255.6|12260.7|12259.7|12253.1|12252.1|1883
1598977200000|2020-09-01 16:20:00|12256.7|12255.7|12244.2|12243.2|12259.3|12258.3|12243.7|12242.7|2919
1598977500000|2020-09-01 16:25:00|12244.1|12243.1|12248.1|12247.1|12253.3|12252.3|12243.2|12242.2|2523
1598977800000|2020-09-01 16:30:00|12248|12247|12254.6|12253.6|12257.3|12256.3|12247.3|12246.3|2297
1598978100000|2020-09-01 16:35:00|12254.3|12253.3|12245.7|12244.7|12257.7|12256.7|12245.3|12244.3|1917
1598978400000|2020-09-01 16:40:00|12245.8|12244.8|12245.6|12244.6|12249.1|12248.1|12235.5|12234.5|2923
1598978700000|2020-09-01 16:45:00|12245.7|12244.7|12246.5|12245.5|12254.1|12253.1|12243.6|12242.6|2362
1598979000000|2020-09-01 16:50:00|12246.6|12245.6|12256|12255|12258.5|12257.5|12244.5|12243.5|2378
1598979300000|2020-09-01 16:55:00|12255.5|12254.5|12256.6|12255.6|12260|12259|12252|12251|2056
1598979600000|2020-09-01 17:00:00|12257.1|12256.1|12241.5|12240.5|12257.1|12256.1|12241|12240|2386
1598979900000|2020-09-01 17:05:00|12241.6|12240.6|12248.8|12247.8|12251.2|12250.2|12241.6|12240.6|1740
1598980200000|2020-09-01 17:10:00|12249|12248|12247.6|12246.6|12250.8|12249.8|12240.2|12239.2|1728
1598980500000|2020-09-01 17:15:00|12247.8|12246.8|12255.7|12254.7|12256.8|12255.8|12246.1|12245.1|2302
1598980800000|2020-09-01 17:20:00|12256.3|12255.3|12257.3|12256.3|12258.5|12257.5|12249.8|12248.8|2062
1598981100000|2020-09-01 17:25:00|12257.1|12256.1|12260.5|12259.5|12265|12264|12253.8|12252.8|3854
1598981400000|2020-09-01 17:30:00|12260.3|12259.3|12258.3|12257.3|12265|12264|12256.8|12255.8|1605
1598981700000|2020-09-01 17:35:00|12258.1|12257.1|12272.3|12271.3|12273.1|12272.1|12258.1|12257.1|2622
1598982000000|2020-09-01 17:40:00|12272.2|12271.2|12286.1|12285.1|12289.1|12288.1|12272.2|12271.2|5192
1598982300000|2020-09-01 17:45:00|12286|12285|12280.8|12279.8|12287.6|12286.6|12278|12277|2798
1598982600000|2020-09-01 17:50:00|12281|12280|12279|12278|12281.3|12280.3|12272.5|12271.5|2756
1598982900000|2020-09-01 17:55:00|12278.8|12277.8|12274.8|12273.8|12281.8|12280.8|12274.6|12273.6|1608
1598983200000|2020-09-01 18:00:00|12275.3|12274.3|12266.1|12265.1|12276.1|12275.1|12262.6|12261.6|3221
1598983500000|2020-09-01 18:05:00|12266.3|12265.3|12268.1|12267.1|12272.3|12271.3|12264.1|12263.1|2218
1598983800000|2020-09-01 18:10:00|12268|12267|12277.1|12276.1|12277.8|12276.8|12268|12267|2768
1598984100000|2020-09-01 18:15:00|12277.6|12276.6|12283.1|12282.1|12283.3|12282.3|12273.8|12272.8|2706
1598984400000|2020-09-01 18:20:00|12283.2|12282.2|12283.8|12282.8|12285|12284|12277.8|12276.8|3334
1598984700000|2020-09-01 18:25:00|12283.7|12282.7|12282.1|12281.1|12284.5|12283.5|12275.5|12274.5|3131
1598985000000|2020-09-01 18:30:00|12281.8|12280.8|12279.3|12278.3|12284.5|12283.5|12278.6|12277.6|1771
1598985300000|2020-09-01 18:35:00|12279.5|12278.5|12275.1|12274.1|12279.8|12278.8|12272.5|12271.5|2655
1598985600000|2020-09-01 18:40:00|12275.2|12274.2|12269.8|12268.8|12278.5|12277.5|12268.2|12267.2|2680
1598985900000|2020-09-01 18:45:00|12269.7|12268.7|12270.5|12269.5|12272.3|12271.3|12260.6|12259.6|3246
1598986200000|2020-09-01 18:50:00|12270.6|12269.6|12280.2|12279.2|12280.7|12279.7|12267.6|12266.6|3382
1598986500000|2020-09-01 18:55:00|12280.1|12279.1|12279.8|12278.8|12284.6|12283.6|12276|12275|2999
1598986800000|2020-09-01 19:00:00|12280|12279|12278.1|12277.1|12284|12283|12276.1|12275.1|2244
1598987100000|2020-09-01 19:05:00|12278.2|12277.2|12287.1|12286.1|12288.5|12287.5|12276.5|12275.5|2789
1598987400000|2020-09-01 19:10:00|12287|12286|12272.8|12271.8|12288.5|12287.5|12272.6|12271.6|3829
1598987700000|2020-09-01 19:15:00|12273.1|12272.1|12279.6|12278.6|12281.8|12280.8|12273.1|12272.1|2572
1598988000000|2020-09-01 19:20:00|12279.3|12278.3|12284.5|12283.5|12285|12284|12278|12277|2246
1598988300000|2020-09-01 19:25:00|12284.6|12283.6|12272.7|12271.7|12289.3|12288.3|12269.6|12268.6|4328
1598988600000|2020-09-01 19:30:00|12272.6|12271.6|12266.6|12265.6|12277.5|12276.5|12264|12263|3915
1598988900000|2020-09-01 19:35:00|12267|12266|12273.1|12272.1|12276.1|12275.1|12265.2|12264.2|3332
1598989200000|2020-09-01 19:40:00|12273.2|12272.2|12285.2|12284.2|12286.7|12285.7|12269.5|12268.5|4822
1598989500000|2020-09-01 19:45:00|12285.2|12284.2|12267.8|12266.8|12285.8|12284.8|12267.8|12266.8|3808
1598989800000|2020-09-01 19:50:00|12265.8|12264.8|12271.8|12270.8|12274.4|12273.4|12261.8|12260.8|6395
1598990100000|2020-09-01 19:55:00|12272|12271|12297.2|12296.2|12302.8|12301.8|12266.3|12265.3|13297
1598990400000|2020-09-01 20:00:00|12297|12296|12303.7|12301.7|12309.2|12307.2|12295.8|12293.8|5161
1598990700000|2020-09-01 20:05:00|12304.2|12302.2|12305.9|12303.9|12317.1|12315.1|12303.8|12301.8|2527
1598991000000|2020-09-01 20:10:00|12307.2|12305.2|12316.5|12311.5|12317|12313.8|12306.3|12304.3|1746
1598991300000|2020-09-01 20:15:00|12316.2|12311.2|12312.5|12307.5|12316.3|12311.3|12311.6|12306.6|0
1598991600000|2020-09-01 20:20:00|12312.4|12307.4|12310.8|12305.8|12312.4|12307.4|12310.6|12305.6|0
1598991900000|2020-09-01 20:25:00|12310.9|12305.9|12311|12306|12311.4|12306.4|12310.4|12305.4|0
1598992200000|2020-09-01 20:30:00|12314.9|12312.9|12324.2|12322.2|12326.2|12324.2|12308.9|12306.9|1084
1598992500000|2020-09-01 20:35:00|12323.2|12321.2|12317.9|12315.9|12324.2|12322.2|12317.9|12315.9|421
1598992800000|2020-09-01 20:40:00|12318.2|12316.2|12321.4|12319.4|12321.4|12319.4|12315.4|12313.4|420
1598993100000|2020-09-01 20:45:00|12321.7|12319.7|12322.4|12320.4|12322.4|12320.4|12317.4|12315.4|417
1598993400000|2020-09-01 20:50:00|12323.2|12321.2|12327.2|12325.2|12328.4|12326.4|12322.2|12320.2|462
1598993700000|2020-09-01 20:55:00|12326.9|12324.9|12332.8|12327.8|12332.9|12328.9|12323.7|12321.7|613
1598994000000|2020-09-01 21:00:00|12332.7|12327.7|12329.3|12324.3|12332.9|12327.9|12329.3|12324.3|0
1598994300000|2020-09-01 21:05:00|12329.4|12324.4|12329.1|12324.1|12329.4|12324.4|12328.2|12323.2|0
1598994600000|2020-09-01 21:10:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.4|12323.4|0
1598994900000|2020-09-01 21:15:00|12328.5|12323.5|12328|12323|12329.2|12324.2|12328|12323|0
1598995200000|2020-09-01 21:20:00|12327.9|12322.9|12328.7|12323.7|12329.3|12324.3|12327.4|12322.4|0
1598995500000|2020-09-01 21:25:00|12329|12324|12328.7|12323.7|12329.9|12324.9|12328.5|12323.5|0
1598995800000|2020-09-01 21:30:00|12328.6|12323.6|12328.6|12323.6|12329|12324|12328.3|12323.3|0
1598996100000|2020-09-01 21:35:00|12328.7|12323.7|12329.4|12324.4|12329.4|12324.4|12327.6|12322.6|0
1598996400000|2020-09-01 21:40:00|12329.5|12324.5|12330|12325|12330.2|12325.2|12328.4|12323.4|0
1598996700000|2020-09-01 21:45:00|12329.9|12324.9|12329|12324|12330.2|12325.2|12329|12324|0
1598997000000|2020-09-01 21:50:00|12329.1|12324.1|12329.3|12324.3|12329.4|12324.4|12328.7|12323.7|0
1598997300000|2020-09-01 21:55:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.7|12323.7|0
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12324.2|12322.2|12327.4|12325.4|12317.7|12315.7|652
1598997900000|2020-09-01 22:05:00|12324.1|12322.1|12320.6|12318.6|12324.9|12322.9|12320.3|12318.3|194
1598998200000|2020-09-01 22:10:00|12321.3|12319.3|12325.1|12323.1|12325.9|12323.9|12320.1|12318.1|128
1598998500000|2020-09-01 22:15:00|12324.1|12322.1|12324.7|12322.7|12326.8|12324.8|12323.4|12321.4|124
1598998800000|2020-09-01 22:20:00|12324.9|12322.9|12325.2|12323.2|12327.1|12325.1|12324.1|12322.1|111
1598999100000|2020-09-01 22:25:00|12325.3|12323.3|12324.8|12322.8|12328.1|12326.1|12324.6|12322.6|200
1598999400000|2020-09-01 22:30:00|12324.7|12322.7|12325.4|12323.4|12325.7|12323.7|12323.3|12321.3|200
1598999700000|2020-09-01 22:35:00|12325.6|12323.6|12325.4|12323.4|12326.8|12324.8|12324.9|12322.9|90
1599000000000|2020-09-01 22:40:00|12325.3|12323.3|12324.6|12322.6|12325.9|12323.9|12324.1|12322.1|90
1599000300000|2020-09-01 22:45:00|12324.3|12322.3|12324.4|12322.4|12326.1|12324.1|12323.1|12321.1|106
1599000600000|2020-09-01 22:50:00|12324.8|12322.8|12328.4|12326.4|12329.2|12327.2|12324.8|12322.8|170
1599000900000|2020-09-01 22:55:00|12328.6|12326.6|12330.8|12328.8|12333.4|12331.4|12327.9|12325.9|421
1599001200000|2020-09-01 23:00:00|12330.9|12328.9|12325.1|12323.1|12331.1|12329.1|12323.7|12321.7|344
1599001500000|2020-09-01 23:05:00|12324.9|12322.9|12327.3|12325.3|12327.8|12325.8|12324.8|12322.8|91
1599001800000|2020-09-01 23:10:00|12327.4|12325.4|12327.4|12325.4|12327.6|12325.6|12325.9|12323.9|60
1599002100000|2020-09-01 23:15:00|12327.3|12325.3|12329.6|12327.6|12330.2|12328.2|12326.2|12324.2|161
1599002400000|2020-09-01 23:20:00|12329.7|12327.7|12345.7|12343.7|12348.3|12346.3|12329.7|12327.7|1239
1599002700000|2020-09-01 23:25:00|12345.3|12343.3|12344.6|12342.6|12350.2|12348.2|12343.6|12341.6|449
1599003000000|2020-09-01 23:30:00|12344.4|12342.4|12340.4|12338.4|12345.1|12343.1|12339.9|12337.9|384
1599003300000|2020-09-01 23:35:00|12340.6|12338.6|12341.6|12339.6|12344.3|12342.3|12339.8|12337.8|165
1599003600000|2020-09-01 23:40:00|12341.3|12339.3|12342.6|12340.6|12342.9|12340.9|12340.6|12338.6|213
1599003900000|2020-09-01 23:45:00|12342.7|12340.7|12350.9|12348.9|12352.1|12350.1|12341.4|12339.4|702
1599004200000|2020-09-01 23:50:00|12351.3|12349.3|12353.6|12351.6|12354.8|12352.8|12350.8|12348.8|763
1599004500000|2020-09-01 23:55:00|12353.9|12351.9|12362.7|12360.7|12364.1|12362.1|12353.9|12351.9|890
1599004800000|2020-09-02 00:00:00|12362.6|12360.6|12368.3|12366.3|12368.8|12366.8|12356.7|12354.7|911
1599005100000|2020-09-02 00:05:00|12368.7|12366.7|12374.8|12372.8|12375.9|12373.9|12366.1|12364.1|1317
1599005400000|2020-09-02 00:10:00|12374.6|12372.6|12377.8|12375.8|12380.1|12378.1|12372.6|12370.6|922
1599005700000|2020-09-02 00:15:00|12377.7|12375.7|12381.6|12379.6|12384.1|12382.1|12377.4|12375.4|873
1599006000000|2020-09-02 00:20:00|12381.7|12379.7|12380.4|12378.4|12383.1|12381.1|12375.4|12373.4|827
1599006300000|2020-09-02 00:25:00|12380.3|12378.3|12383.1|12381.1|12384.9|12382.9|12377.9|12375.9|429
1599006600000|2020-09-02 00:30:00|12382.9|12380.9|12382.4|12380.4|12383.6|12381.6|12379.3|12377.3|396
1599006900000|2020-09-02 00:35:00|12381.8|12379.8|12392.3|12390.3|12395.4|12393.4|12379.2|12377.2|1078
1599007200000|2020-09-02 00:40:00|12392.2|12390.2|12409.4|12407.4|12418.8|12416.8|12392.1|12390.1|1623
1599007500000|2020-09-02 00:45:00|12409.8|12407.8|12405.3|12403.3|12414.3|12412.3|12405.2|12403.2|1017
1599007800000|2020-09-02 00:50:00|12405.2|12403.2|12400.9|12398.9|12406.4|12404.4|12399.4|12397.4|659
1599008100000|2020-09-02 00:55:00|12400.8|12398.8|12390.4|12388.4|12405.4|12403.4|12390.3|12388.3|1111
1599008400000|2020-09-02 01:00:00|12390.2|12388.2|12390.2|12388.2|12391.9|12389.9|12387.2|12385.2|958
1599008700000|2020-09-02 01:05:00|12390.4|12388.4|12394.4|12392.4|12397.4|12395.4|12385.2|12383.2|884
1599009000000|2020-09-02 01:10:00|12394.6|12392.6|12388.9|12386.9|12394.6|12392.6|12386.9|12384.9|369
1599009300000|2020-09-02 01:15:00|12389.1|12387.1|12380.7|12378.7|12389.7|12387.7|12380.4|12378.4|806
1599009600000|2020-09-02 01:20:00|12380.6|12378.6|12381.4|12379.4|12383.3|12381.3|12379.8|12377.8|387
1599009900000|2020-09-02 01:25:00|12381.6|12379.6|12380.3|12378.3|12384.6|12382.6|12379.4|12377.4|483
1599010200000|2020-09-02 01:30:00|12380.1|12378.1|12381.7|12379.7|12383.1|12381.1|12376.2|12374.2|600
1599010500000|2020-09-02 01:35:00|12381.6|12379.6|12383.3|12381.3|12383.7|12381.7|12378.3|12376.3|860
1599010800000|2020-09-02 01:40:00|12383.4|12381.4|12388.3|12386.3|12388.4|12386.4|12379.8|12377.8|615
1599011100000|2020-09-02 01:45:00|12388.7|12386.7|12386.9|12384.9|12388.8|12386.8|12383.3|12381.3|569
1599011400000|2020-09-02 01:50:00|12387.1|12385.1|12384.2|12382.2|12387.2|12385.2|12382.7|12380.7|347
1599011700000|2020-09-02 01:55:00|12384.4|12382.4|12379.6|12377.6|12385.7|12383.7|12377.1|12375.1|389
1599012000000|2020-09-02 02:00:00|12379.7|12377.7|12374.1|12372.1|12380.9|12378.9|12371.2|12369.2|616
1599012300000|2020-09-02 02:05:00|12374.2|12372.2|12376.8|12374.8|12377.6|12375.6|12369.9|12367.9|458
1599012600000|2020-09-02 02:10:00|12376.9|12374.9|12379.7|12377.7|12380.2|12378.2|12375.3|12373.3|231
1599012900000|2020-09-02 02:15:00|12379.9|12377.9|12378.8|12376.8|12380.6|12378.6|12377.9|12375.9|179
1599013200000|2020-09-02 02:20:00|12378.9|12376.9|12391.4|12389.4|12391.9|12389.9|12378.4|12376.4|465
1599013500000|2020-09-02 02:25:00|12391.3|12389.3|12388.3|12386.3|12391.9|12389.9|12387.4|12385.4|353
1599013800000|2020-09-02 02:30:00|12388.2|12386.2|12385.7|12383.7|12388.3|12386.3|12384.9|12382.9|214
1599014100000|2020-09-02 02:35:00|12385.6|12383.6|12386.6|12384.6|12388.4|12386.4|12384.3|12382.3|211
1599014400000|2020-09-02 02:40:00|12386.7|12384.7|12381.3|12379.3|12387.9|12385.9|12381.3|12379.3|210
1599014700000|2020-09-02 02:45:00|12381.2|12379.2|12376.3|12374.3|12381.2|12379.2|12375.6|12373.6|484
1599015000000|2020-09-02 02:50:00|12376.4|12374.4|12373.8|12371.8|12376.7|12374.7|12370.4|12368.4|454
1599015300000|2020-09-02 02:55:00|12374.1|12372.1|12379.9|12377.9|12380.6|12378.6|12373.1|12371.1|305
1599015600000|2020-09-02 03:00:00|12380.1|12378.1|12380.8|12378.8|12381.1|12379.1|12377.6|12375.6|168
1599015900000|2020-09-02 03:05:00|12380.7|12378.7|12380.8|12378.8|12381.6|12379.6|12376.1|12374.1|230
1599016200000|2020-09-02 03:10:00|12381.1|12379.1|12384.9|12382.9|12385.9|12383.9|12381.1|12379.1|272
1599016500000|2020-09-02 03:15:00|12384.8|12382.8|12379.1|12377.1|12385.3|12383.3|12377.4|12375.4|345
1599016800000|2020-09-02 03:20:00|12378.8|12376.8|12379.2|12377.2|12379.9|12377.9|12378.1|12376.1|116
1599017100000|2020-09-02 03:25:00|12379.6|12377.6|12384.4|12382.4|12385.8|12383.8|12379.6|12377.6|283
1599017400000|2020-09-02 03:30:00|12385.2|12383.2|12383.8|12381.8|12385.2|12383.2|12383.2|12381.2|144
1599017700000|2020-09-02 03:35:00|12383.9|12381.9|12378.8|12376.8|12384.1|12382.1|12378.1|12376.1|258
1599018000000|2020-09-02 03:40:00|12378.7|12376.7|12378.1|12376.1|12379.6|12377.6|12376.1|12374.1|156
1599018300000|2020-09-02 03:45:00|12378.2|12376.2|12379.8|12377.8|12380.7|12378.7|12377.6|12375.6|105
1599018600000|2020-09-02 03:50:00|12379.9|12377.9|12376.6|12374.6|12380.7|12378.7|12374.4|12372.4|180
1599018900000|2020-09-02 03:55:00|12376.9|12374.9|12383.1|12381.1|12384.2|12382.2|12376.1|12374.1|215
1599019200000|2020-09-02 04:00:00|12383.2|12381.2|12383.7|12381.7|12384.9|12382.9|12381.6|12379.6|184
1599019500000|2020-09-02 04:05:00|12383.6|12381.6|12382.9|12380.9|12384.3|12382.3|12381.7|12379.7|135
1599019800000|2020-09-02 04:10:00|12383.1|12381.1|12383.8|12381.8|12383.8|12381.8|12380.2|12378.2|74
1599020100000|2020-09-02 04:15:00|12383.4|12381.4|12382.7|12380.7|12384.4|12382.4|12382.3|12380.3|74
1599020400000|2020-09-02 04:20:00|12382.8|12380.8|12385.6|12383.6|12386.1|12384.1|12379.9|12377.9|188
1599020700000|2020-09-02 04:25:00|12385.7|12383.7|12385.3|12383.3|12388.8|12386.8|12384.6|12382.6|279
1599021000000|2020-09-02 04:30:00|12385.2|12383.2|12379.2|12377.2|12385.3|12383.3|12376.2|12374.2|316
1599021300000|2020-09-02 04:35:00|12378.9|12376.9|12379.4|12377.4|12380.1|12378.1|12378.2|12376.2|77
1599021600000|2020-09-02 04:40:00|12379.6|12377.6|12380.1|12378.1|12381.7|12379.7|12378.8|12376.8|90
1599021900000|2020-09-02 04:45:00|12379.9|12377.9|12377.9|12375.9|12381.7|12379.7|12377.4|12375.4|108
1599022200000|2020-09-02 04:50:00|12378.3|12376.3|12379.2|12377.2|12381.2|12379.2|12377.3|12375.3|118
1599022500000|2020-09-02 04:55:00|12379.1|12377.1|12375.4|12373.4|12379.2|12377.2|12374.9|12372.9|159
1599022800000|2020-09-02 05:00:00|12375.2|12373.2|12372.3|12370.3|12375.2|12373.2|12371.1|12369.1|325
1599023100000|2020-09-02 05:05:00|12372.4|12370.4|12374.1|12372.1|12376.9|12374.9|12371.3|12369.3|225
1599023400000|2020-09-02 05:10:00|12374.4|12372.4|12376.2|12374.2|12377.3|12375.3|12371.6|12369.6|169
1599023700000|2020-09-02 05:15:00|12376.3|12374.3|12381.8|12379.8|12383.1|12381.1|12376.1|12374.1|247
1599024000000|2020-09-02 05:20:00|12381.7|12379.7|12378.3|12376.3|12384.8|12382.8|12377.6|12375.6|332
1599024300000|2020-09-02 05:25:00|12378.6|12376.6|12384.1|12382.1|12385.3|12383.3|12377.9|12375.9|457
1599024600000|2020-09-02 05:30:00|12383.9|12381.9|12384.6|12382.6|12385.2|12383.2|12382.4|12380.4|309
1599024900000|2020-09-02 05:35:00|12384.4|12382.4|12389.4|12387.4|12389.9|12387.9|12381.3|12379.3|348
1599025200000|2020-09-02 05:40:00|12389.6|12387.6|12388.2|12386.2|12392.1|12390.1|12386.6|12384.6|560
1599025500000|2020-09-02 05:45:00|12388.3|12386.3|12389.6|12387.6|12390.1|12388.1|12387.9|12385.9|78
1599025800000|2020-09-02 05:50:00|12389.4|12387.4|12389.1|12387.1|12389.6|12387.6|12386.7|12384.7|115
1599026100000|2020-09-02 05:55:00|12388.3|12386.3|12387.7|12385.7|12388.8|12386.8|12384.1|12382.1|152
1599026400000|2020-09-02 06:00:00|12388.1|12386.1|12399.6|12397.6|12401.6|12399.6|12388.1|12386.1|876
1599026700000|2020-09-02 06:05:00|12399.3|12397.3|12399.1|12397.1|12404.6|12402.6|12398.1|12396.1|510
1599027000000|2020-09-02 06:10:00|12398.8|12396.8|12403.3|12401.3|12404.9|12402.9|12395.9|12393.9|438
1599027300000|2020-09-02 06:15:00|12403.9|12401.9|12397.7|12395.7|12403.9|12401.9|12396.9|12394.9|370
1599027600000|2020-09-02 06:20:00|12397.9|12395.9|12395.1|12393.1|12400.4|12398.4|12394.4|12392.4|217
1599027900000|2020-09-02 06:25:00|12394.9|12392.9|12396.8|12394.8|12398.4|12396.4|12385.9|12383.9|533
1599028200000|2020-09-02 06:30:00|12396.7|12394.7|12396.4|12394.4|12396.7|12394.7|12390.2|12388.2|269
1599028500000|2020-09-02 06:35:00|12396.6|12394.6|12389.8|12387.8|12398.4|12396.4|12389.7|12387.7|299
1599028800000|2020-09-02 06:40:00|12391.8|12389.8|12398.4|12396.4|12400.6|12398.6|12391.4|12389.4|418
1599029100000|2020-09-02 06:45:00|12398.6|12396.6|12410.8|12408.8|12416.4|12414.4|12398.2|12396.2|1402
1599029400000|2020-09-02 06:50:00|12411.1|12409.1|12399.8|12397.8|12411.8|12409.8|12395.9|12393.9|688
1599029700000|2020-09-02 06:55:00|12399.4|12397.4|12402.4|12400.4|12405.6|12403.6|12399.4|12397.4|339
1599030000000|2020-09-02 07:00:00|12403.2|12401.2|12400.7|12398.7|12406.7|12404.7|12393.2|12391.2|903
1599030300000|2020-09-02 07:05:00|12400.4|12398.4|12403.2|12401.2|12411.7|12409.7|12398.7|12396.7|885
1599030600000|2020-09-02 07:10:00|12404.4|12402.4|12412.3|12410.3|12415.7|12413.7|12403.9|12401.9|747
1599030900000|2020-09-02 07:15:00|12412.6|12410.6|12410.6|12408.6|12418.1|12416.1|12408.9|12406.9|1017
1599031200000|2020-09-02 07:20:00|12410.8|12408.8|12423.7|12421.7|12430.8|12428.8|12410.6|12408.6|1407
1599031500000|2020-09-02 07:25:00|12423.9|12421.9|12422.6|12420.6|12428.9|12426.9|12422.4|12420.4|868
1599031800000|2020-09-02 07:30:00|12422.9|12420.9|12427.6|12425.6|12429.1|12427.1|12419.6|12417.6|894
1599032100000|2020-09-02 07:35:00|12427.4|12425.4|12432.1|12430.1|12436.4|12434.4|12427.4|12425.4|1121
1599032400000|2020-09-02 07:40:00|12432.3|12430.3|12435.4|12433.4|12440.9|12438.9|12431.7|12429.7|881
1599032700000|2020-09-02 07:45:00|12435.3|12433.3|12426.3|12424.3|12435.9|12433.9|12423.8|12421.8|1165
1599033000000|2020-09-02 07:50:00|12425.9|12423.9|12426.9|12424.9|12434.1|12432.1|12424.9|12422.9|564
1599033300000|2020-09-02 07:55:00|12427.1|12425.1|12424.9|12422.9|12431.1|12429.1|12424.4|12422.4|699
1599033600000|2020-09-02 08:00:00|12424.8|12422.8|12426.1|12424.1|12429.7|12427.7|12422.4|12420.4|731
1599033900000|2020-09-02 08:05:00|12426.8|12424.8|12425.6|12423.6|12436.7|12434.7|12425.3|12423.3|627
1599034200000|2020-09-02 08:10:00|12425.2|12423.2|12428.9|12426.9|12433.7|12431.7|12425.2|12423.2|540
1599034500000|2020-09-02 08:15:00|12428.7|12426.7|12434.1|12432.1|12435.7|12433.7|12428.3|12426.3|469
1599034800000|2020-09-02 08:20:00|12433.9|12431.9|12433.8|12431.8|12438.4|12436.4|12433.3|12431.3|520
1599035100000|2020-09-02 08:25:00|12433.6|12431.6|12436.2|12434.2|12436.9|12434.9|12432.7|12430.7|341
1599035400000|2020-09-02 08:30:00|12436.3|12434.3|12438.9|12436.9|12440.7|12438.7|12433.2|12431.2|472
1599035700000|2020-09-02 08:35:00|12439.1|12437.1|12438.4|12436.4|12444.7|12442.7|12437.2|12435.2|867
1599036000000|2020-09-02 08:40:00|12438.6|12436.6|12442.8|12440.8|12446.7|12444.7|12436.7|12434.7|823
1599036300000|2020-09-02 08:45:00|12442.6|12440.6|12436.8|12434.8|12446.7|12444.7|12434.3|12432.3|859
1599036600000|2020-09-02 08:50:00|12436.9|12434.9|12441.8|12439.8|12443.8|12441.8|12436.9|12434.9|610
1599036900000|2020-09-02 08:55:00|12441.9|12439.9|12451.1|12449.1|12451.1|12449.1|12439.1|12437.1|636
1599037200000|2020-09-02 09:00:00|12450.8|12448.8|12439.4|12437.4|12451.1|12449.1|12438.8|12436.8|846
1599037500000|2020-09-02 09:05:00|12439.2|12437.2|12442.1|12440.1|12444.9|12442.9|12438.8|12436.8|333
1599037800000|2020-09-02 09:10:00|12442.2|12440.2|12440.9|12438.9|12448.6|12446.6|12440.9|12438.9|565
1599038100000|2020-09-02 09:15:00|12441.3|12439.3|12447.8|12445.8|12448.1|12446.1|12440.9|12438.9|458
1599038400000|2020-09-02 09:20:00|12447.2|12445.2|12443.2|12441.2|12448.9|12446.9|12442.4|12440.4|514
1599038700000|2020-09-02 09:25:00|12442.8|12440.8|12444.8|12442.8|12445.6|12443.6|12441.8|12439.8|509
1599039000000|2020-09-02 09:30:00|12444.6|12442.6|12440.1|12438.1|12445.1|12443.1|12438.4|12436.4|488
1599039300000|2020-09-02 09:35:00|12439.9|12437.9|12438.7|12436.7|12441.9|12439.9|12435.9|12433.9|633
1599039600000|2020-09-02 09:40:00|12438.9|12436.9|12436.3|12434.3|12439.9|12437.9|12435.4|12433.4|431
1599039900000|2020-09-02 09:45:00|12436.6|12434.6|12440.6|12438.6|12441.2|12439.2|12434.4|12432.4|541
1599040200000|2020-09-02 09:50:00|12441.2|12439.2|12450.8|12448.8|12450.8|12448.8|12438.1|12436.1|611
1599040500000|2020-09-02 09:55:00|12450.9|12448.9|12460.4|12458.4|12467.3|12465.3|12446.8|12444.8|2325
1599040800000|2020-09-02 10:00:00|12460.6|12458.6|12454.1|12452.1|12464.4|12462.4|12453.9|12451.9|964
1599041100000|2020-09-02 10:05:00|12454.2|12452.2|12452.8|12450.8|12456.4|12454.4|12451.4|12449.4|411
1599041400000|2020-09-02 10:10:00|12452.7|12450.7|12450.4|12448.4|12454.2|12452.2|12449.3|12447.3|530
1599041700000|2020-09-02 10:15:00|12450.7|12448.7|12447.3|12445.3|12451.7|12449.7|12446.8|12444.8|297
1599042000000|2020-09-02 10:20:00|12447.6|12445.6|12443.4|12441.4|12448.1|12446.1|12441.9|12439.9|365
1599042300000|2020-09-02 10:25:00|12443.6|12441.6|12442.6|12440.6|12444.2|12442.2|12438.4|12436.4|541
1599042600000|2020-09-02 10:30:00|12442.4|12440.4|12439.3|12437.3|12442.4|12440.4|12436.6|12434.6|366
1599042900000|2020-09-02 10:35:00|12439.2|12437.2|12435.6|12433.6|12440.2|12438.2|12435.6|12433.6|296
1599043200000|2020-09-02 10:40:00|12435.1|12433.1|12444.8|12442.8|12444.8|12442.8|12433.6|12431.6|616
1599043500000|2020-09-02 10:45:00|12444.2|12442.2|12429.6|12427.6|12446.3|12444.3|12429.4|12427.4|806
1599043800000|2020-09-02 10:50:00|12428.7|12426.7|12426.6|12424.6|12433.7|12431.7|12423.4|12421.4|965
1599044100000|2020-09-02 10:55:00|12427.2|12425.2|12434.1|12432.1|12438.9|12436.9|12424.6|12422.6|1018
1599044400000|2020-09-02 11:00:00|12433.7|12431.7|12436.7|12434.7|12436.9|12434.9|12425.9|12423.9|718
1599044700000|2020-09-02 11:05:00|12436.9|12434.9|12434.4|12432.4|12436.9|12434.9|12429.6|12427.6|447
1599045000000|2020-09-02 11:10:00|12434.8|12432.8|12430.7|12428.7|12438.6|12436.6|12429.9|12427.9|367
1599045300000|2020-09-02 11:15:00|12430.6|12428.6|12434.1|12432.1|12439.4|12437.4|12429.7|12427.7|449
1599045600000|2020-09-02 11:20:00|12434.4|12432.4|12437.4|12435.4|12437.6|12435.6|12430.3|12428.3|404
1599045900000|2020-09-02 11:25:00|12436.9|12434.9|12437.8|12435.8|12439.3|12437.3|12433.6|12431.6|321
1599046200000|2020-09-02 11:30:00|12437.7|12435.7|12440.4|12438.4|12443.8|12441.8|12435.3|12433.3|662
1599046500000|2020-09-02 11:35:00|12440.1|12438.1|12436.4|12434.4|12441.7|12439.7|12431.6|12429.6|547
1599046800000|2020-09-02 11:40:00|12436.1|12434.1|12437.2|12435.2|12442.8|12440.8|12435.3|12433.3|420
1599047100000|2020-09-02 11:45:00|12437.4|12435.4|12431.9|12429.9|12439.6|12437.6|12430.1|12428.1|599
1599047400000|2020-09-02 11:50:00|12431.8|12429.8|12430.4|12428.4|12434.8|12432.8|12429.9|12427.9|454
1599047700000|2020-09-02 11:55:00|12430.6|12428.6|12424.6|12422.6|12431.4|12429.4|12424.1|12422.1|686
1599048000000|2020-09-02 12:00:00|12424.9|12422.9|12432.9|12430.9|12434.2|12432.2|12424.9|12422.9|536
1599048300000|2020-09-02 12:05:00|12433.2|12431.2|12427.2|12425.2|12435.3|12433.3|12424.9|12422.9|697
1599048600000|2020-09-02 12:10:00|12427.1|12425.1|12433.7|12431.7|12436.7|12434.7|12426.9|12424.9|513
1599048900000|2020-09-02 12:15:00|12434.2|12432.2|12448.6|12446.6|12450.4|12448.4|12425.4|12423.4|2459
1599049200000|2020-09-02 12:20:00|12448.4|12446.4|12443.1|12441.1|12450.6|12448.6|12439.8|12437.8|1129
1599049500000|2020-09-02 12:25:00|12442.8|12440.8|12439.9|12437.9|12442.8|12440.8|12434.6|12432.6|680
1599049800000|2020-09-02 12:30:00|12440.1|12438.1|12438.6|12436.6|12442.4|12440.4|12435.9|12433.9|717
1599050100000|2020-09-02 12:35:00|12438.1|12436.1|12440.3|12438.3|12441.3|12439.3|12437.1|12435.1|590
1599050400000|2020-09-02 12:40:00|12440.2|12438.2|12436.7|12434.7|12441.3|12439.3|12432.9|12430.9|861
1599050700000|2020-09-02 12:45:00|12436.8|12434.8|12441.1|12439.1|12443.9|12441.9|12435.1|12433.1|815
1599051000000|2020-09-02 12:50:00|12440.6|12438.6|12440.9|12438.9|12443.6|12441.6|12436.9|12434.9|565
1599051300000|2020-09-02 12:55:00|12440.8|12438.8|12437.8|12435.8|12441.1|12439.1|12437.6|12435.6|320
1599051600000|2020-09-02 13:00:00|12437.7|12435.7|12429.8|12427.8|12437.7|12435.7|12428.2|12426.2|1208
1599051900000|2020-09-02 13:05:00|12430.1|12428.1|12441.7|12439.7|12441.7|12439.7|12429.4|12427.4|2303
1599052200000|2020-09-02 13:10:00|12441.3|12439.3|12445.9|12443.9|12446.4|12444.4|12438.7|12436.7|2345
1599052500000|2020-09-02 13:15:00|12445.7|12443.7|12435.3|12433.3|12445.7|12443.7|12435.2|12433.2|2173
1599052800000|2020-09-02 13:20:00|12435.6|12433.6|12439.7|12437.7|12439.7|12437.7|12431.2|12429.2|1534
1599053100000|2020-09-02 13:25:00|12439.4|12437.4|12434.7|12432.7|12439.7|12437.7|12429.7|12427.7|1861
1599053400000|2020-09-02 13:30:00|12433.9|12432.9|12398.9|12397.9|12436.2|12435.2|12388.4|12387.4|20000
1599053700000|2020-09-02 13:35:00|12398.7|12397.7|12373.7|12372.7|12398.7|12397.7|12369.9|12368.9|19296
1599054000000|2020-09-02 13:40:00|12373.6|12372.6|12404.9|12403.9|12411.1|12410.1|12360.7|12359.7|15526
1599054300000|2020-09-02 13:45:00|12405.7|12404.7|12379.8|12378.8|12405.8|12404.8|12369.6|12368.6|10657
1599054600000|2020-09-02 13:50:00|12379.7|12378.7|12336.4|12335.4|12386.2|12385.2|12319.3|12318.3|19078
1599054900000|2020-09-02 13:55:00|12336.2|12335.2|12253.4|12252.4|12337.9|12336.9|12244.9|12243.9|28065
1599055200000|2020-09-02 14:00:00|12252.9|12251.9|12312.9|12311.9|12314.1|12313.1|12251.6|12250.6|15264
1599055500000|2020-09-02 14:05:00|12312.4|12311.4|12276.1|12275.1|12319.8|12318.8|12252.2|12251.2|14553
1599055800000|2020-09-02 14:10:00|12274.2|12273.2|12309.7|12308.7|12311.3|12310.3|12251.5|12250.5|11550
1599056100000|2020-09-02 14:15:00|12309.5|12308.5|12329.5|12328.5|12336.8|12335.8|12294|12293|12295
1599056400000|2020-09-02 14:20:00|12329.3|12328.3|12330.8|12329.8|12346.5|12345.5|12319.8|12318.8|9879
1599056700000|2020-09-02 14:25:00|12330.7|12329.7|12346|12345|12348|12347|12315.9|12314.9|10057
1599057000000|2020-09-02 14:30:00|12346.8|12345.8|12349.2|12348.2|12354|12353|12328.3|12327.3|8638
1599057300000|2020-09-02 14:35:00|12349.5|12348.5|12299.3|12298.3|12349.5|12348.5|12294.5|12293.5|10889
1599057600000|2020-09-02 14:40:00|12299.8|12298.8|12305.3|12304.3|12313.3|12312.3|12282.5|12281.5|11169
1599057900000|2020-09-02 14:45:00|12305.5|12304.5|12321.8|12320.8|12324|12323|12292.3|12291.3|8161
1599058200000|2020-09-02 14:50:00|12322.2|12321.2|12334.3|12333.3|12340.7|12339.7|12317.3|12316.3|7494
1599058500000|2020-09-02 14:55:00|12334.2|12333.2|12321.8|12320.8|12338.8|12337.8|12316.2|12315.2|6437
1599058800000|2020-09-02 15:00:00|12322.7|12321.7|12311.8|12310.8|12327.4|12326.4|12301.9|12300.9|8533
1599059100000|2020-09-02 15:05:00|12312|12311|12272|12271|12312|12311|12262.8|12261.8|9745
1599059400000|2020-09-02 15:10:00|12272.7|12271.7|12295.3|12294.3|12297.4|12296.4|12267.8|12266.8|9150
1599059700000|2020-09-02 15:15:00|12294.4|12293.4|12273.8|12272.8|12294.9|12293.9|12254.3|12253.3|10557
1599060000000|2020-09-02 15:20:00|12274.4|12273.4|12259.5|12258.5|12297.5|12296.5|12259.5|12258.5|8831
1599060300000|2020-09-02 15:25:00|12259.8|12258.8|12268.2|12267.2|12275.3|12274.3|12239|12238|13391
1599060600000|2020-09-02 15:30:00|12269|12268|12265.9|12264.9|12293.8|12292.8|12262|12261|10489
1599060900000|2020-09-02 15:35:00|12265.2|12264.2|12173.7|12172.7|12270.8|12269.8|12172.5|12171.5|20243
1599061200000|2020-09-02 15:40:00|12173.8|12172.8|12216|12215|12221.9|12220.9|12173.8|12172.8|16640
1599061500000|2020-09-02 15:45:00|12217|12216|12231.3|12230.3|12238.5|12237.5|12212.4|12211.4|8292
1599061800000|2020-09-02 15:50:00|12231.5|12230.5|12236|12235|12241.3|12240.3|12222.3|12221.3|6405
1599062100000|2020-09-02 15:55:00|12235.5|12234.5|12262.2|12261.2|12264.2|12263.2|12226.5|12225.5|6637
1599062400000|2020-09-02 16:00:00|12262.5|12261.5|12274.3|12273.3|12276.3|12275.3|12249.7|12248.7|7852
1599062700000|2020-09-02 16:05:00|12274.2|12273.2|12284.9|12283.9|12291.5|12290.5|12270.4|12269.4|6133
1599063000000|2020-09-02 16:10:00|12285.5|12284.5|12294|12293|12297.2|12296.2|12281.8|12280.8|7504
1599063300000|2020-09-02 16:15:00|12294.2|12293.2|12316.9|12315.9|12317.2|12316.2|12294.2|12293.2|7783
1599063600000|2020-09-02 16:20:00|12316.8|12315.8|12318|12317|12323|12322|12307.7|12306.7|5655
1599063900000|2020-09-02 16:25:00|12318.3|12317.3|12316|12315|12320.8|12319.8|12303.3|12302.3|5152
1599064200000|2020-09-02 16:30:00|12316.4|12315.4|12323.3|12322.3|12328.7|12327.7|12312.3|12311.3|4922
1599064500000|2020-09-02 16:35:00|12323.5|12322.5|12329.3|12328.3|12336|12335|12321|12320|4752
1599064800000|2020-09-02 16:40:00|12331.1|12330.1|12335.3|12334.3|12337.3|12336.3|12325.7|12324.7|4143
1599065100000|2020-09-02 16:45:00|12335.6|12334.6|12324.5|12323.5|12343.3|12342.3|12319.8|12318.8|5176
1599065400000|2020-09-02 16:50:00|12324.7|12323.7|12328.8|12327.8|12334.8|12333.8|12320.8|12319.8|3376
1599065700000|2020-09-02 16:55:00|12329.1|12328.1|12330.2|12329.2|12335.2|12334.2|12324.6|12323.6|3289
1599066000000|2020-09-02 17:00:00|12329.8|12328.8|12319.3|12318.3|12334.5|12333.5|12318.2|12317.2|3859
1599066300000|2020-09-02 17:05:00|12319.6|12318.6|12336.6|12335.6|12338.8|12337.8|12319.6|12318.6|3485
1599066600000|2020-09-02 17:10:00|12336.8|12335.8|12367.1|12366.1|12369.1|12368.1|12330.5|12329.5|7460
1599066900000|2020-09-02 17:15:00|12368.1|12367.1|12370.8|12369.8|12375.6|12374.6|12361.3|12360.3|5811
1599067200000|2020-09-02 17:20:00|12371.3|12370.3|12387.7|12386.7|12389|12388|12364.2|12363.2|5395
1599067500000|2020-09-02 17:25:00|12387.5|12386.5|12388.5|12387.5|12394.1|12393.1|12382.7|12381.7|4245
1599067800000|2020-09-02 17:30:00|12388.8|12387.8|12394.6|12393.6|12399.1|12398.1|12384.2|12383.2|4573
1599068100000|2020-09-02 17:35:00|12394.3|12393.3|12391.8|12390.8|12397.7|12396.7|12380.6|12379.6|4414
1599068400000|2020-09-02 17:40:00|12392|12391|12388.1|12387.1|12393.6|12392.6|12377.5|12376.5|3909
1599068700000|2020-09-02 17:45:00|12387.6|12386.6|12379.3|12378.3|12393.8|12392.8|12375.5|12374.5|3674
1599069000000|2020-09-02 17:50:00|12379.5|12378.5|12373.8|12372.8|12381.5|12380.5|12371.3|12370.3|4200
1599069300000|2020-09-02 17:55:00|12373.6|12372.6|12374.8|12373.8|12385.8|12384.8|12370.6|12369.6|3277
1599069600000|2020-09-02 18:00:00|12375.1|12374.1|12367.2|12366.2|12375.5|12374.5|12346.3|12345.3|7100
1599069900000|2020-09-02 18:05:00|12367.3|12366.3|12375.8|12374.8|12378.1|12377.1|12362.2|12361.2|3759
1599070200000|2020-09-02 18:10:00|12376.1|12375.1|12367.6|12366.6|12383.7|12382.7|12359.1|12358.1|4647
1599070500000|2020-09-02 18:15:00|12367.7|12366.7|12377|12376|12383.1|12382.1|12367.7|12366.7|3541
1599070800000|2020-09-02 18:20:00|12377.3|12376.3|12386|12385|12386.2|12385.2|12372.8|12371.8|2951
1599071100000|2020-09-02 18:25:00|12385.5|12384.5|12380.8|12379.8|12388.3|12387.3|12378|12377|2991
1599071400000|2020-09-02 18:30:00|12381.2|12380.2|12394.6|12393.6|12396.2|12395.2|12377.6|12376.6|3758
1599071700000|2020-09-02 18:35:00|12394.3|12393.3|12388|12387|12395.2|12394.2|12380.8|12379.8|3106
1599072000000|2020-09-02 18:40:00|12387.8|12386.8|12387.3|12386.3|12392.1|12391.1|12382.5|12381.5|2506
1599072300000|2020-09-02 18:45:00|12387.6|12386.6|12397.6|12396.6|12399.2|12398.2|12384.8|12383.8|3513
1599072600000|2020-09-02 18:50:00|12397.8|12396.8|12378.8|12377.8|12403.1|12402.1|12377.8|12376.8|4800
1599072900000|2020-09-02 18:55:00|12378.6|12377.6|12379.1|12378.1|12386.7|12385.7|12374.7|12373.7|3367
1599073200000|2020-09-02 19:00:00|12379.8|12378.8|12388.3|12387.3|12391.5|12390.5|12375.2|12374.2|3479
1599073500000|2020-09-02 19:05:00|12388.6|12387.6|12391.1|12390.1|12393.8|12392.8|12381.6|12380.6|2609
1599073800000|2020-09-02 19:10:00|12391.2|12390.2|12421.1|12420.1|12421.7|12420.7|12390.1|12389.1|5578
1599074100000|2020-09-02 19:15:00|12421.2|12420.2|12427.6|12426.6|12427.8|12426.8|12412.8|12411.8|4657
1599074400000|2020-09-02 19:20:00|12428.1|12427.1|12425.2|12424.2|12431.6|12430.6|12418.1|12417.1|4250
1599074700000|2020-09-02 19:25:00|12425.3|12424.3|12413.1|12412.1|12426.6|12425.6|12409.3|12408.3|4126
1599075000000|2020-09-02 19:30:00|12413.2|12412.2|12410.1|12409.1|12418.8|12417.8|12392.3|12391.3|6505
1599075300000|2020-09-02 19:35:00|12409.3|12408.3|12416.8|12415.8|12421.8|12420.8|12404.3|12403.3|4927
1599075600000|2020-09-02 19:40:00|12417|12416|12427.6|12426.6|12429.8|12428.8|12415.1|12414.1|5302
1599075900000|2020-09-02 19:45:00|12427.1|12426.1|12436.8|12435.8|12436.8|12435.8|12421.3|12420.3|5140
1599076200000|2020-09-02 19:50:00|12435.1|12434.1|12435.8|12434.8|12436.3|12435.3|12412.8|12411.8|9944
1599076500000|2020-09-02 19:55:00|12435.7|12434.7|12413.5|12412.5|12437|12436|12413.5|12412.5|11338
1599076800000|2020-09-02 20:00:00|12411.9|12410.9|12410.7|12408.7|12421.2|12419.2|12399.4|12397.4|6192
1599077100000|2020-09-02 20:05:00|12410.9|12408.9|12411.2|12409.2|12412.6|12410.6|12407.9|12405.9|2009
1599077400000|2020-09-02 20:10:00|12410.9|12408.9|12414.3|12409.3|12414.4|12411.6|12407.7|12405.7|1680
1599077700000|2020-09-02 20:15:00|12414.4|12409.4|12411.6|12406.6|12415.5|12410.5|12411.5|12406.5|3
1599078000000|2020-09-02 20:20:00|12411.5|12406.5|12411.4|12406.4|12413.2|12408.2|12410.4|12405.4|0
1599078300000|2020-09-02 20:25:00|12411.5|12406.5|12411.6|12406.6|12411.6|12406.6|12409.4|12404.4|0
1599078600000|2020-09-02 20:30:00|12411.7|12409.7|12410.9|12408.9|12412.4|12410.4|12407.2|12405.2|448
1599078900000|2020-09-02 20:35:00|12410.4|12408.4|12413.2|12411.2|12413.7|12411.7|12410.4|12408.4|281
1599079200000|2020-09-02 20:40:00|12413.7|12411.7|12417.2|12415.2|12417.2|12415.2|12412.9|12410.9|369
1599079500000|2020-09-02 20:45:00|12416.9|12414.9|12410.4|12408.4|12417.7|12415.7|12407.4|12405.4|454
1599079800000|2020-09-02 20:50:00|12411.2|12409.2|12409.7|12407.7|12413.4|12411.4|12408.7|12406.7|265
1599080100000|2020-09-02 20:55:00|12409.2|12407.2|12409.8|12404.8|12412.2|12410.2|12407.4|12404.8|407
1599080400000|2020-09-02 21:00:00|12409.5|12404.5|12410.2|12405.2|12410.2|12405.2|12408.5|12403.5|0
1599080700000|2020-09-02 21:05:00|12410.1|12405.1|12412.2|12407.2|12412.5|12407.5|12409.4|12404.4|0
1599081000000|2020-09-02 21:10:00|12412.3|12407.3|12410.6|12405.6|12412.9|12407.9|12410.5|12405.5|0
1599081300000|2020-09-02 21:15:00|12411.4|12406.4|12410|12405|12412.1|12407.1|12410|12405|0
1599081600000|2020-09-02 21:20:00|12410.1|12405.1|12410.3|12405.3|12410.8|12405.8|12410.1|12405.1|0
1599081900000|2020-09-02 21:25:00|12411.4|12406.4|12410.5|12405.5|12412.6|12407.6|12410.5|12405.5|0
1599082200000|2020-09-02 21:30:00|12410.8|12405.8|12410.3|12405.3|12410.8|12405.8|12409.7|12404.7|0
1599082500000|2020-09-02 21:35:00|12411.5|12406.5|12410.4|12405.4|12411.5|12406.5|12410.3|12405.3|0
1599082800000|2020-09-02 21:40:00|12410.3|12405.3|12410.1|12405.1|12410.4|12405.4|12409.8|12404.8|0
1599083100000|2020-09-02 21:45:00|12409.9|12404.9|12410.1|12405.1|12410.2|12405.2|12409.8|12404.8|0
1599083400000|2020-09-02 21:50:00|12410|12405|12410|12405|12410|12405|12408.1|12403.1|0
1599083700000|2020-09-02 21:55:00|12410.2|12405.2|12410.8|12405.8|12410.9|12405.9|12410.2|12405.2|0
1599084000000|2020-09-02 22:00:00|12412.2|12410.2|12406.2|12404.2|12412.2|12410.2|12403.7|12401.7|270
1599084300000|2020-09-02 22:05:00|12406.3|12404.3|12403.2|12401.2|12406.4|12404.4|12401.3|12399.3|219
1599084600000|2020-09-02 22:10:00|12404.2|12402.2|12402.4|12400.4|12404.7|12402.7|12402.2|12400.2|394
1599084900000|2020-09-02 22:15:00|12402.6|12400.6|12404.1|12402.1|12404.8|12402.8|12402.1|12400.1|145
1599085200000|2020-09-02 22:20:00|12405.2|12403.2|12407.9|12405.9|12408.6|12406.6|12403.3|12401.3|141
1599085500000|2020-09-02 22:25:00|12408.4|12406.4|12412.9|12410.9|12413.8|12411.8|12408.1|12406.1|216
1599085800000|2020-09-02 22:30:00|12412.8|12410.8|12409.4|12407.4|12413.3|12411.3|12408.4|12406.4|80
1599086100000|2020-09-02 22:35:00|12409.6|12407.6|12410.9|12408.9|12410.9|12408.9|12407.6|12405.6|112
1599086400000|2020-09-02 22:40:00|12411.2|12409.2|12407.6|12405.6|12411.3|12409.3|12406.9|12404.9|170
1599086700000|2020-09-02 22:45:00|12407.7|12405.7|12409.9|12407.9|12409.9|12407.9|12407.7|12405.7|78
1599087000000|2020-09-02 22:50:00|12409.8|12407.8|12416.3|12414.3|12416.6|12414.6|12409.8|12407.8|142
1599087300000|2020-09-02 22:55:00|12416.8|12414.8|12420.9|12418.9|12423.7|12421.7|12416.8|12414.8|349
1599087600000|2020-09-02 23:00:00|12421.1|12419.1|12421.2|12419.2|12422.1|12420.1|12417.2|12415.2|257
1599087900000|2020-09-02 23:05:00|12421.1|12419.1|12424.8|12422.8|12425.1|12423.1|12419.8|12417.8|182
1599088200000|2020-09-02 23:10:00|12424.4|12422.4|12428.6|12426.6|12432.1|12430.1|12423.4|12421.4|529
1599088500000|2020-09-02 23:15:00|12428.8|12426.8|12430.9|12428.9|12433.2|12431.2|12428.4|12426.4|256
1599088800000|2020-09-02 23:20:00|12430.8|12428.8|12432.3|12430.3|12434.1|12432.1|12430.3|12428.3|235
1599089100000|2020-09-02 23:25:00|12432.4|12430.4|12431.1|12429.1|12434.7|12432.7|12429.7|12427.7|267
1599089400000|2020-09-02 23:30:00|12430.9|12428.9|12433.7|12431.7|12435.2|12433.2|12430.1|12428.1|204
1599089700000|2020-09-02 23:35:00|12433.6|12431.6|12433.2|12431.2|12435.6|12433.6|12432.6|12430.6|311
1599090000000|2020-09-02 23:40:00|12433.1|12431.1|12435.9|12433.9|12439.1|12437.1|12433.1|12431.1|417
1599090300000|2020-09-02 23:45:00|12434.8|12432.8|12426.9|12424.9|12434.8|12432.8|12425.4|12423.4|468
1599090600000|2020-09-02 23:50:00|12427.4|12425.4|12423.3|12421.3|12428.9|12426.9|12423.2|12421.2|266
1599090900000|2020-09-02 23:55:00|12423.6|12421.6|12423.1|12421.1|12428.8|12426.8|12418.7|12416.7|605
1599091200000|2020-09-03 00:00:00|12422.6|12420.6|12415.4|12413.4|12422.6|12420.6|12403.3|12401.3|1056
1599091500000|2020-09-03 00:05:00|12415.8|12413.8|12409.7|12407.7|12415.9|12413.9|12402.7|12400.7|775
1599091800000|2020-09-03 00:10:00|12409.6|12407.6|12410.1|12408.1|12414.3|12412.3|12407.8|12405.8|276
1599092100000|2020-09-03 00:15:00|12409.9|12407.9|12405.9|12403.9|12411.6|12409.6|12404.8|12402.8|269
1599092400000|2020-09-03 00:20:00|12406.3|12404.3|12408.7|12406.7|12410.4|12408.4|12400.1|12398.1|509
1599092700000|2020-09-03 00:25:00|12408.6|12406.6|12413.4|12411.4|12413.9|12411.9|12404.4|12402.4|343
1599093000000|2020-09-03 00:30:00|12413.3|12411.3|12403.4|12401.4|12414.1|12412.1|12402.8|12400.8|476
1599093300000|2020-09-03 00:35:00|12403.2|12401.2|12405.3|12403.3|12405.4|12403.4|12401.6|12399.6|274
1599093600000|2020-09-03 00:40:00|12405.6|12403.6|12406.9|12404.9|12409.6|12407.6|12404.9|12402.9|257
1599093900000|2020-09-03 00:45:00|12407.1|12405.1|12396.3|12394.3|12407.6|12405.6|12396.1|12394.1|575
1599094200000|2020-09-03 00:50:00|12396.2|12394.2|12393.7|12391.7|12402.4|12400.4|12391.8|12389.8|449
1599094500000|2020-09-03 00:55:00|12393.8|12391.8|12379.6|12377.6|12395.8|12393.8|12375.7|12373.7|808
1599094800000|2020-09-03 01:00:00|12379.8|12377.8|12382.7|12380.7|12385.2|12383.2|12368.7|12366.7|1171
1599095100000|2020-09-03 01:05:00|12382.8|12380.8|12380.6|12378.6|12385.2|12383.2|12374.6|12372.6|529
1599095400000|2020-09-03 01:10:00|12380.7|12378.7|12375.2|12373.2|12381.6|12379.6|12369.8|12367.8|447
1599095700000|2020-09-03 01:15:00|12375.1|12373.1|12367.2|12365.2|12376.6|12374.6|12361.6|12359.6|864
1599096000000|2020-09-03 01:20:00|12367.1|12365.1|12377.3|12375.3|12377.3|12375.3|12366.2|12364.2|428
1599096300000|2020-09-03 01:25:00|12377.4|12375.4|12384.4|12382.4|12385.2|12383.2|12376.1|12374.1|544
1599096600000|2020-09-03 01:30:00|12384.6|12382.6|12388.2|12386.2|12389.2|12387.2|12377.7|12375.7|589
1599096900000|2020-09-03 01:35:00|12388.1|12386.1|12394.4|12392.4|12395.9|12393.9|12385.8|12383.8|566
1599097200000|2020-09-03 01:40:00|12394.6|12392.6|12399.8|12397.8|12400.4|12398.4|12393.1|12391.1|548
1599097500000|2020-09-03 01:45:00|12401.7|12399.7|12402.3|12400.3|12405.7|12403.7|12397.4|12395.4|750
1599097800000|2020-09-03 01:50:00|12402.4|12400.4|12403.3|12401.3|12404.7|12402.7|12399.8|12397.8|364
1599098100000|2020-09-03 01:55:00|12403.4|12401.4|12407.8|12405.8|12409.1|12407.1|12398.3|12396.3|571
1599098400000|2020-09-03 02:00:00|12407.9|12405.9|12407.3|12405.3|12408.8|12406.8|12402.9|12400.9|383
1599098700000|2020-09-03 02:05:00|12407.4|12405.4|12418.1|12416.1|12420.4|12418.4|12407.4|12405.4|791
1599099000000|2020-09-03 02:10:00|12418.2|12416.2|12412.2|12410.2|12418.2|12416.2|12410.9|12408.9|421
1599099300000|2020-09-03 02:15:00|12411.9|12409.9|12407.7|12405.7|12412.3|12410.3|12404.8|12402.8|374
1599099600000|2020-09-03 02:20:00|12407.6|12405.6|12411.1|12409.1|12411.1|12409.1|12406.7|12404.7|300
1599099900000|2020-09-03 02:25:00|12411.2|12409.2|12412.1|12410.1|12414.3|12412.3|12409.7|12407.7|318
1599100200000|2020-09-03 02:30:00|12412.3|12410.3|12408.7|12406.7|12416.8|12414.8|12407.7|12405.7|430
1599100500000|2020-09-03 02:35:00|12408.8|12406.8|12400.8|12398.8|12413.2|12411.2|12399.3|12397.3|510
1599100800000|2020-09-03 02:40:00|12400.7|12398.7|12404.7|12402.7|12406.1|12404.1|12397.9|12395.9|450
1599101100000|2020-09-03 02:45:00|12404.8|12402.8|12403.1|12401.1|12406.7|12404.7|12399.1|12397.1|231
1599101400000|2020-09-03 02:50:00|12402.9|12400.9|12396.8|12394.8|12405.6|12403.6|12394.4|12392.4|286
1599101700000|2020-09-03 02:55:00|12396.7|12394.7|12399.9|12397.9|12400.4|12398.4|12391.8|12389.8|357
1599102000000|2020-09-03 03:00:00|12400.3|12398.3|12394.6|12392.6|12400.8|12398.8|12390.8|12388.8|234
1599102300000|2020-09-03 03:05:00|12394.4|12392.4|12389.4|12387.4|12398.6|12396.6|12388.8|12386.8|345
1599102600000|2020-09-03 03:10:00|12389.7|12387.7|12386.6|12384.6|12390.9|12388.9|12384.7|12382.7|473
1599102900000|2020-09-03 03:15:00|12386.3|12384.3|12380.9|12378.9|12387.9|12385.9|12375.9|12373.9|601
1599103200000|2020-09-03 03:20:00|12380.6|12378.6|12382.6|12380.6|12385.8|12383.8|12379.4|12377.4|371
1599103500000|2020-09-03 03:25:00|12382.7|12380.7|12391.4|12389.4|12392.8|12390.8|12381.4|12379.4|506
1599103800000|2020-09-03 03:30:00|12392.2|12390.2|12396.8|12394.8|12397.1|12395.1|12390.3|12388.3|344
1599104100000|2020-09-03 03:35:00|12396.9|12394.9|12393.1|12391.1|12397.8|12395.8|12392.8|12390.8|269
1599104400000|2020-09-03 03:40:00|12392.9|12390.9|12394.3|12392.3|12395.4|12393.4|12392.6|12390.6|154
1599104700000|2020-09-03 03:45:00|12394.4|12392.4|12397.2|12395.2|12397.6|12395.6|12394.4|12392.4|130
1599105000000|2020-09-03 03:50:00|12397.3|12395.3|12394.3|12392.3|12398.1|12396.1|12393.6|12391.6|209
1599105300000|2020-09-03 03:55:00|12394.4|12392.4|12394.9|12392.9|12396.4|12394.4|12390.6|12388.6|248
1599105600000|2020-09-03 04:00:00|12395.1|12393.1|12377.6|12375.6|12395.1|12393.1|12372.9|12370.9|772
1599105900000|2020-09-03 04:05:00|12377.9|12375.9|12386.4|12384.4|12388.4|12386.4|12377.9|12375.9|337
1599106200000|2020-09-03 04:10:00|12386.3|12384.3|12387.8|12385.8|12388.8|12386.8|12383.6|12381.6|193
1599106500000|2020-09-03 04:15:00|12387.3|12385.3|12385.7|12383.7|12387.4|12385.4|12375.9|12373.9|358
1599106800000|2020-09-03 04:20:00|12385.6|12383.6|12388.6|12386.6|12389.7|12387.7|12384.8|12382.8|195
1599107100000|2020-09-03 04:25:00|12388.4|12386.4|12390.6|12388.6|12391.7|12389.7|12387.6|12385.6|163
1599107400000|2020-09-03 04:30:00|12390.9|12388.9|12389.6|12387.6|12393.4|12391.4|12388.9|12386.9|191
1599107700000|2020-09-03 04:35:00|12389.1|12387.1|12387.9|12385.9|12390.9|12388.9|12386.9|12384.9|168
1599108000000|2020-09-03 04:40:00|12388.1|12386.1|12385.4|12383.4|12391.2|12389.2|12382.6|12380.6|271
1599108300000|2020-09-03 04:45:00|12385.1|12383.1|12386.9|12384.9|12388.4|12386.4|12382.6|12380.6|170
1599108600000|2020-09-03 04:50:00|12386.8|12384.8|12385.7|12383.7|12387.6|12385.6|12383.1|12381.1|127
1599108900000|2020-09-03 04:55:00|12385.8|12383.8|12386.8|12384.8|12387.1|12385.1|12384.4|12382.4|91
1599109200000|2020-09-03 05:00:00|12386.9|12384.9|12380.9|12378.9|12392.8|12390.8|12380.3|12378.3|358
1599109500000|2020-09-03 05:05:00|12381.3|12379.3|12392.4|12390.4|12392.8|12390.8|12381.3|12379.3|293
1599109800000|2020-09-03 05:10:00|12392.3|12390.3|12387.8|12385.8|12392.8|12390.8|12387.4|12385.4|155
1599110100000|2020-09-03 05:15:00|12387.9|12385.9|12392.1|12390.1|12392.7|12390.7|12384.1|12382.1|332
1599110400000|2020-09-03 05:20:00|12391.6|12389.6|12389.7|12387.7|12394.6|12392.6|12387.2|12385.2|252
1599110700000|2020-09-03 05:25:00|12389.8|12387.8|12390.9|12388.9|12395.6|12393.6|12389.1|12387.1|177
1599111000000|2020-09-03 05:30:00|12391.1|12389.1|12379.6|12377.6|12391.1|12389.1|12377.6|12375.6|467
1599111300000|2020-09-03 05:35:00|12379.7|12377.7|12375.2|12373.2|12384.7|12382.7|12372.1|12370.1|409
1599111600000|2020-09-03 05:40:00|12375.8|12373.8|12362.4|12360.4|12376.2|12374.2|12361.2|12359.2|1072
1599111900000|2020-09-03 05:45:00|12362.3|12360.3|12373.1|12371.1|12373.6|12371.6|12360.8|12358.8|481
1599112200000|2020-09-03 05:50:00|12372.9|12370.9|12376.7|12374.7|12376.9|12374.9|12371.2|12369.2|473
1599112500000|2020-09-03 05:55:00|12376.8|12374.8|12372.2|12370.2|12377.6|12375.6|12371.4|12369.4|369
1599112800000|2020-09-03 06:00:00|12372.6|12370.6|12366.2|12364.2|12379.4|12377.4|12364.2|12362.2|783
1599113100000|2020-09-03 06:05:00|12366.4|12364.4|12382.3|12380.3|12382.3|12380.3|12365.6|12363.6|648
1599113400000|2020-09-03 06:10:00|12382.2|12380.2|12378.3|12376.3|12383.7|12381.7|12377.3|12375.3|580
1599113700000|2020-09-03 06:15:00|12378.6|12376.6|12366.8|12364.8|12380.3|12378.3|12364.6|12362.6|436
1599114000000|2020-09-03 06:20:00|12366.9|12364.9|12377.4|12375.4|12379.3|12377.3|12366.2|12364.2|434
1599114300000|2020-09-03 06:25:00|12377.7|12375.7|12379.1|12377.1|12380.8|12378.8|12370.8|12368.8|292
1599114600000|2020-09-03 06:30:00|12379.3|12377.3|12377.4|12375.4|12379.9|12377.9|12375.6|12373.6|206
1599114900000|2020-09-03 06:35:00|12377.6|12375.6|12375.8|12373.8|12377.9|12375.9|12368.2|12366.2|383
1599115200000|2020-09-03 06:40:00|12375.7|12373.7|12367.4|12365.4|12375.7|12373.7|12365.4|12363.4|284
1599115500000|2020-09-03 06:45:00|12367.3|12365.3|12362.4|12360.4|12369.3|12367.3|12361.4|12359.4|417
1599115800000|2020-09-03 06:50:00|12362.1|12360.1|12362.9|12360.9|12364.6|12362.6|12354.6|12352.6|622
1599116100000|2020-09-03 06:55:00|12363.1|12361.1|12368.9|12366.9|12372.9|12370.9|12362.9|12360.9|747
1599116400000|2020-09-03 07:00:00|12369.7|12367.7|12378.7|12376.7|12383.4|12381.4|12369.7|12367.7|1169
1599116700000|2020-09-03 07:05:00|12379.1|12377.1|12378.7|12376.7|12383.6|12381.6|12377.8|12375.8|527
1599117000000|2020-09-03 07:10:00|12378.9|12376.9|12383.7|12381.7|12388.2|12386.2|12378.9|12376.9|766
1599117300000|2020-09-03 07:15:00|12383.6|12381.6|12372.3|12370.3|12386.9|12384.9|12372.3|12370.3|627
1599117600000|2020-09-03 07:20:00|12372.4|12370.4|12402.6|12400.6|12404.6|12402.6|12372.4|12370.4|1151
1599117900000|2020-09-03 07:25:00|12402.7|12400.7|12397.9|12395.9|12403.9|12401.9|12396.1|12394.1|608
1599118200000|2020-09-03 07:30:00|12398.1|12396.1|12405.3|12403.3|12411.9|12409.9|12398.1|12396.1|1000
1599118500000|2020-09-03 07:35:00|12405.4|12403.4|12402.4|12400.4|12407.6|12405.6|12401.1|12399.1|337
1599118800000|2020-09-03 07:40:00|12402.6|12400.6|12404.8|12402.8|12408.1|12406.1|12402.1|12400.1|387
1599119100000|2020-09-03 07:45:00|12404.9|12402.9|12402.2|12400.2|12407.9|12405.9|12402.1|12400.1|245
1599119400000|2020-09-03 07:50:00|12402.3|12400.3|12395.7|12393.7|12404.9|12402.9|12394.3|12392.3|632
1599119700000|2020-09-03 07:55:00|12395.8|12393.8|12384.3|12382.3|12396.1|12394.1|12384.1|12382.1|704
1599120000000|2020-09-03 08:00:00|12383.6|12381.6|12392.9|12390.9|12395.8|12393.8|12382.4|12380.4|1125
1599120300000|2020-09-03 08:05:00|12392.8|12390.8|12378.1|12376.1|12393.3|12391.3|12374.8|12372.8|724
1599120600000|2020-09-03 08:10:00|12377.7|12375.7|12379.9|12377.9|12381.8|12379.8|12371.2|12369.2|686
1599120900000|2020-09-03 08:15:00|12379.8|12377.8|12388.8|12386.8|12390.2|12388.2|12377.8|12375.8|533
1599121200000|2020-09-03 08:20:00|12388.7|12386.7|12377.7|12375.7|12388.9|12386.9|12376.7|12374.7|322
1599121500000|2020-09-03 08:25:00|12377.8|12375.8|12380.7|12378.7|12382.7|12380.7|12377.1|12375.1|249
1599121800000|2020-09-03 08:30:00|12381.1|12379.1|12374.6|12372.6|12382.8|12380.8|12374.6|12372.6|297
1599122100000|2020-09-03 08:35:00|12374.3|12372.3|12364.3|12362.3|12378.8|12376.8|12363.3|12361.3|747
1599122400000|2020-09-03 08:40:00|12364.6|12362.6|12362.1|12360.1|12368.3|12366.3|12360.1|12358.1|536
1599122700000|2020-09-03 08:45:00|12362.8|12360.8|12361.2|12359.2|12367.8|12365.8|12358.1|12356.1|410
1599123000000|2020-09-03 08:50:00|12361.3|12359.3|12370.3|12368.3|12371.3|12369.3|12360.9|12358.9|369
1599123300000|2020-09-03 08:55:00|12370.4|12368.4|12365.8|12363.8|12373.8|12371.8|12365.8|12363.8|313
1599123600000|2020-09-03 09:00:00|12365.9|12363.9|12358.7|12356.7|12366.6|12364.6|12356.7|12354.7|519
1599123900000|2020-09-03 09:05:00|12358.8|12356.8|12350.9|12348.9|12364.7|12362.7|12349.4|12347.4|752
1599124200000|2020-09-03 09:10:00|12350.8|12348.8|12343.8|12341.8|12353.4|12351.4|12342.9|12340.9|736
1599124500000|2020-09-03 09:15:00|12343.7|12341.7|12341.1|12339.1|12349.1|12347.1|12339.6|12337.6|687
1599124800000|2020-09-03 09:20:00|12340.6|12338.6|12333.9|12331.9|12340.6|12338.6|12323.9|12321.9|1306
1599125100000|2020-09-03 09:25:00|12333.7|12331.7|12337.4|12335.4|12341.3|12339.3|12332.8|12330.8|728
1599125400000|2020-09-03 09:30:00|12337.6|12335.6|12342.2|12340.2|12347.3|12345.3|12336.6|12334.6|571
1599125700000|2020-09-03 09:35:00|12341.8|12339.8|12341.7|12339.7|12345.1|12343.1|12338.7|12336.7|583
1599126000000|2020-09-03 09:40:00|12341.3|12339.3|12328.2|12326.2|12343.9|12341.9|12324.1|12322.1|985
1599126300000|2020-09-03 09:45:00|12327.9|12325.9|12320.8|12318.8|12328.1|12326.1|12314.9|12312.9|978
1599126600000|2020-09-03 09:50:00|12320.7|12318.7|12315.9|12313.9|12323.1|12321.1|12315.4|12313.4|562
1599126900000|2020-09-03 09:55:00|12316.2|12314.2|12298.3|12296.3|12316.3|12314.3|12293.8|12291.8|1671
1599127200000|2020-09-03 10:00:00|12298.4|12296.4|12311.4|12309.4|12311.8|12309.8|12297.4|12295.4|1354
1599127500000|2020-09-03 10:05:00|12311.7|12309.7|12302.8|12300.8|12311.7|12309.7|12296.6|12294.6|995
1599127800000|2020-09-03 10:10:00|12302.9|12300.9|12298.2|12296.2|12304.3|12302.3|12297.8|12295.8|460
1599128100000|2020-09-03 10:15:00|12298.3|12296.3|12302.7|12300.7|12305.6|12303.6|12296.3|12294.3|720
1599128400000|2020-09-03 10:20:00|12302.2|12300.2|12306.7|12304.7|12308.4|12306.4|12290.2|12288.2|1157
1599128700000|2020-09-03 10:25:00|12306.1|12304.1|12309.2|12307.2|12311.8|12309.8|12305.8|12303.8|679
1599129000000|2020-09-03 10:30:00|12309.3|12307.3|12314.1|12312.1|12319.7|12317.7|12308.8|12306.8|1028
1599129300000|2020-09-03 10:35:00|12314.2|12312.2|12320.6|12318.6|12324.2|12322.2|12313.2|12311.2|790
1599129600000|2020-09-03 10:40:00|12320.3|12318.3|12303.1|12301.1|12321.2|12319.2|12302.9|12300.9|853
1599129900000|2020-09-03 10:45:00|12303.2|12301.2|12301.8|12299.8|12305.4|12303.4|12297.4|12295.4|1027
1599130200000|2020-09-03 10:50:00|12301.9|12299.9|12299.8|12297.8|12303.7|12301.7|12283.2|12281.2|1996
1599130500000|2020-09-03 10:55:00|12301.1|12299.1|12288.2|12286.2|12301.1|12299.1|12285.1|12283.1|1429
1599130800000|2020-09-03 11:00:00|12289.6|12287.6|12299.9|12297.9|12310.6|12308.6|12289.6|12287.6|1265
1599131100000|2020-09-03 11:05:00|12300.2|12298.2|12300.9|12298.9|12308.4|12306.4|12299.6|12297.6|712
1599131400000|2020-09-03 11:10:00|12301.1|12299.1|12293.2|12291.2|12305.4|12303.4|12286.7|12284.7|907
1599131700000|2020-09-03 11:15:00|12293.8|12291.8|12283.8|12281.8|12299.3|12297.3|12282.4|12280.4|1326
1599132000000|2020-09-03 11:20:00|12283.6|12281.6|12276.9|12274.9|12291.1|12289.1|12275.2|12273.2|1836
1599132300000|2020-09-03 11:25:00|12277.1|12275.1|12275.6|12273.6|12281.6|12279.6|12267.9|12265.9|2280
1599132600000|2020-09-03 11:30:00|12275.4|12273.4|12274.1|12272.1|12280.9|12278.9|12272.3|12270.3|1504
1599132900000|2020-09-03 11:35:00|12274.2|12272.2|12279.8|12277.8|12283.7|12281.7|12272.8|12270.8|1025
1599133200000|2020-09-03 11:40:00|12279.7|12277.7|12282.6|12280.6|12283.2|12281.2|12277.3|12275.3|714
1599133500000|2020-09-03 11:45:00|12282.4|12280.4|12288.9|12286.9|12293.8|12291.8|12278.2|12276.2|935
1599133800000|2020-09-03 11:50:00|12289.1|12287.1|12277.2|12275.2|12289.6|12287.6|12276.4|12274.4|953
1599134100000|2020-09-03 11:55:00|12276.9|12274.9|12277.2|12275.2|12284.1|12282.1|12273.9|12271.9|964
1599134400000|2020-09-03 12:00:00|12276.9|12274.9|12277.8|12275.8|12282.4|12280.4|12271.8|12269.8|1185
1599134700000|2020-09-03 12:05:00|12278.1|12276.1|12261.8|12259.8|12285.4|12283.4|12258.4|12256.4|1805
1599135000000|2020-09-03 12:10:00|12261.6|12259.6|12272.4|12270.4|12279.4|12277.4|12259.2|12257.2|1386
1599135300000|2020-09-03 12:15:00|12272.3|12270.3|12265.8|12263.8|12273.4|12271.4|12255.7|12253.7|1908
1599135600000|2020-09-03 12:20:00|12265.2|12263.2|12264.4|12262.4|12273.4|12271.4|12263.7|12261.7|1514
1599135900000|2020-09-03 12:25:00|12264.7|12262.7|12271.1|12269.1|12273.1|12271.1|12262.3|12260.3|1141
1599136200000|2020-09-03 12:30:00|12271.2|12269.2|12283.3|12281.3|12285.1|12283.1|12258.3|12256.3|3167
1599136500000|2020-09-03 12:35:00|12283.9|12281.9|12288.2|12286.2|12289.7|12287.7|12274.3|12272.3|2299
1599136800000|2020-09-03 12:40:00|12288.1|12286.1|12270.4|12268.4|12288.1|12286.1|12263.4|12261.4|2212
1599137100000|2020-09-03 12:45:00|12270.6|12268.6|12270.3|12268.3|12277.3|12275.3|12266.4|12264.4|1615
1599137400000|2020-09-03 12:50:00|12269.6|12267.6|12272.2|12270.2|12273.7|12271.7|12264.7|12262.7|1400
1599137700000|2020-09-03 12:55:00|12272.1|12270.1|12268.7|12266.7|12274.9|12272.9|12261.8|12259.8|1070
1599138000000|2020-09-03 13:00:00|12269.2|12267.2|12246.1|12244.1|12272.1|12270.1|12238.3|12236.3|3594
1599138300000|2020-09-03 13:05:00|12246.2|12244.2|12230.6|12228.6|12249.2|12247.2|12226.4|12224.4|3235
1599138600000|2020-09-03 13:10:00|12231.2|12229.2|12235.1|12233.1|12239.3|12237.3|12223.9|12221.9|3283
1599138900000|2020-09-03 13:15:00|12235.7|12233.7|12227.3|12225.3|12243.6|12241.6|12222.3|12220.3|4184
1599139200000|2020-09-03 13:20:00|12227.4|12225.4|12231.7|12229.7|12240.3|12238.3|12221.9|12219.9|3176
1599139500000|2020-09-03 13:25:00|12231.6|12229.6|12228.3|12226.3|12235.8|12233.8|12224.4|12222.4|3518
1599139800000|2020-09-03 13:30:00|12228.7|12227.7|12179.4|12178.4|12242.9|12241.9|12178.2|12177.2|24979
1599140100000|2020-09-03 13:35:00|12180.7|12179.7|12216.2|12215.2|12218.1|12217.1|12168.8|12167.8|18138
1599140400000|2020-09-03 13:40:00|12215.4|12214.4|12157.9|12156.9|12215.4|12214.4|12134.3|12133.3|16179
1599140700000|2020-09-03 13:45:00|12158.1|12157.1|12180.6|12179.6|12194.3|12193.3|12135.3|12134.3|13439
1599141000000|2020-09-03 13:50:00|12178.9|12177.9|12145.1|12144.1|12187.1|12186.1|12143.6|12142.6|10205
1599141300000|2020-09-03 13:55:00|12144.7|12143.7|12177.3|12176.3|12177.7|12176.7|12143.3|12142.3|7547
1599141600000|2020-09-03 14:00:00|12175.1|12174.1|12196.8|12195.8|12208.1|12207.1|12173.6|12172.6|10524
1599141900000|2020-09-03 14:05:00|12198.2|12197.2|12158.2|12157.2|12202.4|12201.4|12155.8|12154.8|9437
1599142200000|2020-09-03 14:10:00|12158.6|12157.6|12156.8|12155.8|12171.2|12170.2|12129.7|12128.7|11614
1599142500000|2020-09-03 14:15:00|12156.7|12155.7|12092.7|12091.7|12157.2|12156.2|12087|12086|14784
1599142800000|2020-09-03 14:20:00|12092.8|12091.8|12048.7|12047.7|12100.2|12099.2|12033.2|12032.2|18765
1599143100000|2020-09-03 14:25:00|12049.5|12048.5|12062.5|12061.5|12080.8|12079.8|12037.5|12036.5|14078
1599143400000|2020-09-03 14:30:00|12061.8|12060.8|12039.1|12038.1|12075.7|12074.7|12026.5|12025.5|13825
1599143700000|2020-09-03 14:35:00|12040.2|12039.2|11993.7|11992.7|12061|12060|11972.7|11971.7|17896
1599144000000|2020-09-03 14:40:00|11994|11993|11973.5|11972.5|12018.6|12017.6|11969|11968|11770
1599144300000|2020-09-03 14:45:00|11973.3|11972.3|11909.7|11908.7|11980.7|11979.7|11892.7|11891.7|20716
1599144600000|2020-09-03 14:50:00|11910.1|11909.1|11992.1|11991.1|11998.7|11997.7|11910.1|11909.1|18967
1599144900000|2020-09-03 14:55:00|11991|11990|11985.1|11984.1|11998.7|11997.7|11946.5|11945.5|11257
1599145200000|2020-09-03 15:00:00|11984.8|11983.8|11928.7|11927.7|11991.5|11990.5|11924.1|11923.1|11004
1599145500000|2020-09-03 15:05:00|11928.6|11927.6|11896|11895|11942.1|11941.1|11868.6|11867.6|14740
1599145800000|2020-09-03 15:10:00|11896.6|11895.6|11902|11901|11924.3|11923.3|11885.8|11884.8|12754
1599146100000|2020-09-03 15:15:00|11900.7|11899.7|11769.6|11768.6|11900.7|11899.7|11762.2|11761.2|19410
1599146400000|2020-09-03 15:20:00|11769.3|11768.3|11802.2|11801.2|11825|11824|11746.2|11745.2|17437
1599146700000|2020-09-03 15:25:00|11800.2|11799.2|11857.8|11856.8|11860.7|11859.7|11793.2|11792.2|11915
1599147000000|2020-09-03 15:30:00|11857.3|11856.3|11845.7|11844.7|11874|11873|11830.3|11829.3|9964
1599147300000|2020-09-03 15:35:00|11846.2|11845.2|11887.5|11886.5|11890.7|11889.7|11808.3|11807.3|13860
1599147600000|2020-09-03 15:40:00|11887.7|11886.7|11903.3|11902.3|11931.5|11930.5|11886.1|11885.1|13499
1599147900000|2020-09-03 15:45:00|11904.1|11903.1|11911.1|11910.1|11937.1|11936.1|11891.7|11890.7|11409
1599148200000|2020-09-03 15:50:00|11910.5|11909.5|11943.8|11942.8|11944.8|11943.8|11910.5|11909.5|6301
1599148500000|2020-09-03 15:55:00|11942.6|11941.6|11871.2|11870.2|11944.5|11943.5|11859|11858|10266
1599148800000|2020-09-03 16:00:00|11869.6|11868.6|11856.5|11855.5|11883.5|11882.5|11829.2|11828.2|8582
1599149100000|2020-09-03 16:05:00|11858|11857|11868.7|11867.7|11885.3|11884.3|11834.1|11833.1|7404
1599149400000|2020-09-03 16:10:00|11869.8|11868.8|11891.2|11890.2|11893|11892|11864|11863|7386
1599149700000|2020-09-03 16:15:00|11890.7|11889.7|11874.6|11873.6|11904.2|11903.2|11857.2|11856.2|7694
1599150000000|2020-09-03 16:20:00|11873.5|11872.5|11839|11838|11874.5|11873.5|11838|11837|5723
1599150300000|2020-09-03 16:25:00|11839.2|11838.2|11834.6|11833.6|11852.3|11851.3|11824.1|11823.1|6772
1599150600000|2020-09-03 16:30:00|11834|11833|11786.2|11785.2|11843.1|11842.1|11785.2|11784.2|7316
1599150900000|2020-09-03 16:35:00|11785.3|11784.3|11824|11823|11836.1|11835.1|11776.8|11775.8|7994
1599151200000|2020-09-03 16:40:00|11823.5|11822.5|11798|11797|11830.6|11829.6|11793.2|11792.2|4957
1599151500000|2020-09-03 16:45:00|11794|11793|11770.2|11769.2|11825.8|11824.8|11768.8|11767.8|7114
1599151800000|2020-09-03 16:50:00|11770.7|11769.7|11793.1|11792.1|11800.6|11799.6|11769.5|11768.5|5183
1599152100000|2020-09-03 16:55:00|11791.7|11790.7|11783.3|11782.3|11818|11817|11778.2|11777.2|4973
1599152400000|2020-09-03 17:00:00|11784.2|11783.2|11740.4|11739.4|11792.1|11791.1|11726.5|11725.5|8193
1599152700000|2020-09-03 17:05:00|11740.5|11739.5|11783|11782|11794.5|11793.5|11739.2|11738.2|6585
1599153000000|2020-09-03 17:10:00|11782.6|11781.6|11828.5|11827.5|11831.1|11830.1|11775.5|11774.5|7333
1599153300000|2020-09-03 17:15:00|11827.9|11826.9|11796.2|11795.2|11828.6|11827.6|11786.2|11785.2|6242
1599153600000|2020-09-03 17:20:00|11796.1|11795.1|11809.1|11808.1|11824.4|11823.4|11780.7|11779.7|6901
1599153900000|2020-09-03 17:25:00|11809|11808|11852.5|11851.5|11857.9|11856.9|11799.2|11798.2|6146
1599154200000|2020-09-03 17:30:00|11852.9|11851.9|11790|11789|11852.9|11851.9|11786.4|11785.4|8234
1599154500000|2020-09-03 17:35:00|11789.9|11788.9|11771.1|11770.1|11812.5|11811.5|11767.9|11766.9|6012
1599154800000|2020-09-03 17:40:00|11771.2|11770.2|11755.4|11754.4|11798.9|11797.9|11749.9|11748.9|8074
1599155100000|2020-09-03 17:45:00|11756.2|11755.2|11747.5|11746.5|11777.4|11776.4|11744.4|11743.4|6336
1599155400000|2020-09-03 17:50:00|11747.4|11746.4|11802.7|11801.7|11807.1|11806.1|11747.4|11746.4|8213
1599155700000|2020-09-03 17:55:00|11802.5|11801.5|11788.9|11787.9|11809.9|11808.9|11784.2|11783.2|4328
1599156000000|2020-09-03 18:00:00|11788|11787|11807.2|11806.2|11814|11813|11774|11773|4990
1599156300000|2020-09-03 18:05:00|11807|11806|11809.2|11808.2|11819.5|11818.5|11786|11785|3906
1599156600000|2020-09-03 18:10:00|11809.1|11808.1|11796.7|11795.7|11828.6|11827.6|11781.6|11780.6|4887
1599156900000|2020-09-03 18:15:00|11797.1|11796.1|11771.9|11770.9|11798.6|11797.6|11759.4|11758.4|6026
1599157200000|2020-09-03 18:20:00|11773|11772|11768.1|11767.1|11787.2|11786.2|11762|11761|3886
1599157500000|2020-09-03 18:25:00|11768.5|11767.5|11794|11793|11801.9|11800.9|11754.4|11753.4|5781
1599157800000|2020-09-03 18:30:00|11793.7|11792.7|11815.4|11814.4|11830.4|11829.4|11786.2|11785.2|5470
1599158100000|2020-09-03 18:35:00|11814|11813|11818.7|11817.7|11843.2|11842.2|11805.6|11804.6|5795
1599158400000|2020-09-03 18:40:00|11818.6|11817.6|11794.5|11793.5|11829.6|11828.6|11786.4|11785.4|5169
1599158700000|2020-09-03 18:45:00|11794.9|11793.9|11777.6|11776.6|11809.2|11808.2|11771|11770|4873
1599159000000|2020-09-03 18:50:00|11778|11777|11770.4|11769.4|11788.7|11787.7|11758.7|11757.7|5658
1599159300000|2020-09-03 18:55:00|11770.5|11769.5|11722.6|11721.6|11770.7|11769.7|11720.9|11719.9|6959
1599159600000|2020-09-03 19:00:00|11723.9|11722.9|11692.1|11691.1|11745.6|11744.6|11685.4|11684.4|11176
1599159900000|2020-09-03 19:05:00|11692|11691|11696.4|11695.4|11726.2|11725.2|11675.6|11674.6|8819
1599160200000|2020-09-03 19:10:00|11696.2|11695.2|11729.9|11728.9|11730|11729|11682.2|11681.2|6567
1599160500000|2020-09-03 19:15:00|11730|11729|11712.1|11711.1|11738.7|11737.7|11711.1|11710.1|5049
1599160800000|2020-09-03 19:20:00|11711.7|11710.7|11677.7|11676.7|11720.5|11719.5|11666.6|11665.6|6969
1599161100000|2020-09-03 19:25:00|11679|11678|11665.7|11664.7|11704.5|11703.5|11661.6|11660.6|8316
1599161400000|2020-09-03 19:30:00|11665.1|11664.1|11663.5|11662.5|11694.7|11693.7|11662.5|11661.5|7705
1599161700000|2020-09-03 19:35:00|11663.1|11662.1|11718.7|11717.7|11732.5|11731.5|11661.9|11660.9|9546
1599162000000|2020-09-03 19:40:00|11715.4|11714.4|11751.4|11750.4|11756.7|11755.7|11698.9|11697.9|8622
1599162300000|2020-09-03 19:45:00|11754.5|11753.5|11709.4|11708.4|11762.2|11761.2|11708.5|11707.5|7628
1599162600000|2020-09-03 19:50:00|11709.9|11708.9|11749.7|11748.7|11781.4|11780.4|11692.1|11691.1|13571
1599162900000|2020-09-03 19:55:00|11751.4|11750.4|11776.2|11775.2|11797.1|11796.1|11745.1|11744.1|21929
1599163200000|2020-09-03 20:00:00|11776.7|11775.7|11823.7|11821.7|11831.8|11829.8|11775.7|11773.7|11007
1599163500000|2020-09-03 20:05:00|11823.3|11821.3|11818.3|11816.3|11829.7|11827.7|11809.2|11807.2|4516
1599163800000|2020-09-03 20:10:00|11818.2|11816.2|11800.7|11795.7|11818.2|11816.2|11798.8|11795.7|3680
1599164100000|2020-09-03 20:15:00|11801.1|11796.1|11800.4|11795.4|11805|11800|11798.7|11793.7|8
1599164400000|2020-09-03 20:20:00|11800.6|11795.6|11797.1|11792.1|11801.4|11796.4|11797|11792|0
1599164700000|2020-09-03 20:25:00|11796.7|11791.7|11799.7|11794.7|11801.1|11796.1|11794.5|11789.5|0
1599165000000|2020-09-03 20:30:00|11799.8|11794.8|11788.5|11786.5|11802.5|11800.5|11785|11783|1200
1599165300000|2020-09-03 20:35:00|11788.2|11786.2|11788.5|11786.5|11792|11790|11783|11781|440
1599165600000|2020-09-03 20:40:00|11787.7|11785.7|11787.2|11785.2|11791.2|11789.2|11784.2|11782.2|395
1599165900000|2020-09-03 20:45:00|11786.2|11784.2|11788.7|11786.7|11789.5|11787.5|11786.2|11784.2|377
1599166200000|2020-09-03 20:50:00|11788.2|11786.2|11795.5|11793.5|11795.5|11793.5|11784.2|11782.2|601
1599166500000|2020-09-03 20:55:00|11794.7|11792.7|11806.9|11801.9|11809.2|11807.2|11793.7|11791.7|541
1599166800000|2020-09-03 21:00:00|11807.1|11802.1|11807.5|11802.5|11807.5|11802.5|11803.4|11798.4|0
1599167100000|2020-09-03 21:05:00|11807.6|11802.6|11801.5|11796.5|11807.8|11802.8|11801.5|11796.5|0
1599167400000|2020-09-03 21:10:00|11798.2|11793.2|11797|11792|11798.5|11793.5|11797|11792|0
1599167700000|2020-09-03 21:15:00|11796.7|11791.7|11790.4|11785.4|11797.5|11792.5|11790.4|11785.4|0
1599168000000|2020-09-03 21:20:00|11790.8|11785.8|11779|11774|11790.8|11785.8|11773.2|11768.2|0
1599168300000|2020-09-03 21:25:00|11778.6|11773.6|11775.4|11770.4|11778.7|11773.7|11771.8|11766.8|0
1599168600000|2020-09-03 21:30:00|11775.5|11770.5|11775.4|11770.4|11777.3|11772.3|11774|11769|0
1599168900000|2020-09-03 21:35:00|11775.3|11770.3|11766|11761|11775.3|11770.3|11765.4|11760.4|0
1599169200000|2020-09-03 21:40:00|11768.9|11763.9|11763.2|11758.2|11768.9|11763.9|11763.1|11758.1|0
1599169500000|2020-09-03 21:45:00|11764|11759|11752.9|11747.9|11765.1|11760.1|11752.3|11747.3|0
1599169800000|2020-09-03 21:50:00|11752.3|11747.3|11757|11752|11758.4|11753.4|11750.4|11745.4|0
1599170100000|2020-09-03 21:55:00|11756.1|11751.1|11754|11749|11760.6|11755.6|11754|11749|0
1599170400000|2020-09-03 22:00:00|11733.5|11731.5|11733.2|11731.2|11737.5|11735.5|11721.1|11719.1|1767
1599170700000|2020-09-03 22:05:00|11733.5|11731.5|11709.2|11707.2|11738.1|11736.1|11704.5|11702.5|1144
1599171000000|2020-09-03 22:10:00|11711.5|11709.5|11715.2|11713.2|11723.8|11721.8|11703.6|11701.6|1315
1599171300000|2020-09-03 22:15:00|11715.5|11713.5|11684.1|11682.1|11717.1|11715.1|11682.5|11680.5|1054
1599171600000|2020-09-03 22:20:00|11685|11683|11691.5|11689.5|11700.6|11698.6|11684.8|11682.8|709
1599171900000|2020-09-03 22:25:00|11692.1|11690.1|11704.3|11702.3|11706.8|11704.8|11690.1|11688.1|508
1599172200000|2020-09-03 22:30:00|11704.1|11702.1|11712.1|11710.1|11718|11716|11704|11702|684
1599172500000|2020-09-03 22:35:00|11711.6|11709.6|11688.1|11686.1|11714.8|11712.8|11681.1|11679.1|663
1599172800000|2020-09-03 22:40:00|11686.3|11684.3|11680|11678|11696|11694|11678.5|11676.5|747
1599173100000|2020-09-03 22:45:00|11680.6|11678.6|11678.2|11676.2|11683.5|11681.5|11666.6|11664.6|933
1599173400000|2020-09-03 22:50:00|11678|11676|11640|11638|11680.3|11678.3|11632.1|11630.1|2423
1599173700000|2020-09-03 22:55:00|11640.1|11638.1|11637.5|11635.5|11650.8|11648.8|11630.1|11628.1|1208
1599174000000|2020-09-03 23:00:00|11636.3|11634.3|11645.8|11643.8|11653.8|11651.8|11636.3|11634.3|1168
1599174300000|2020-09-03 23:05:00|11647|11645|11635.5|11633.5|11650.8|11648.8|11614.3|11612.3|2072
1599174600000|2020-09-03 23:10:00|11635|11633|11622.6|11620.6|11636.6|11634.6|11619.8|11617.8|976
1599174900000|2020-09-03 23:15:00|11622.3|11620.3|11610|11608|11627.3|11625.3|11605|11603|1268
1599175200000|2020-09-03 23:20:00|11609.8|11607.8|11604.8|11602.8|11617.1|11615.1|11592.5|11590.5|1977
1599175500000|2020-09-03 23:25:00|11605.2|11603.2|11614.8|11612.8|11620.2|11618.2|11604.3|11602.3|1202
1599175800000|2020-09-03 23:30:00|11616.5|11614.5|11621.8|11619.8|11639.3|11637.3|11614.8|11612.8|1934
1599176100000|2020-09-03 23:35:00|11622.3|11620.3|11629.5|11627.5|11635.6|11633.6|11622.3|11620.3|682
1599176400000|2020-09-03 23:40:00|11629.8|11627.8|11608.8|11606.8|11630.1|11628.1|11608|11606|756
1599176700000|2020-09-03 23:45:00|11608.3|11606.3|11590.3|11588.3|11613|11611|11586.5|11584.5|1672
1599177000000|2020-09-03 23:50:00|11590.5|11588.5|11606.1|11604.1|11611.3|11609.3|11589.1|11587.1|1014
1599177300000|2020-09-03 23:55:00|11606|11604|11604.2|11602.2|11608.1|11606.1|11595.8|11593.8|1095
1599177600000|2020-09-04 00:00:00|11604.3|11602.3|11621.7|11619.7|11629.6|11627.6|11603.8|11601.8|1555
1599177900000|2020-09-04 00:05:00|11622|11620|11638.2|11636.2|11641.8|11639.8|11617.8|11615.8|1481
1599178200000|2020-09-04 00:10:00|11638.3|11636.3|11630.8|11628.8|11641.8|11639.8|11620.2|11618.2|1106
1599178500000|2020-09-04 00:15:00|11631|11629|11649.2|11647.2|11649.6|11647.6|11626.2|11624.2|1196
1599178800000|2020-09-04 00:20:00|11649.5|11647.5|11646.8|11644.8|11651|11649|11642.8|11640.8|778
1599179100000|2020-09-04 00:25:00|11647.1|11645.1|11654.2|11652.2|11666.2|11664.2|11647.1|11645.1|1217
1599179400000|2020-09-04 00:30:00|11654.8|11652.8|11668|11666|11669.5|11667.5|11654.6|11652.6|1072
1599179700000|2020-09-04 00:35:00|11667.8|11665.8|11657.5|11655.5|11668.6|11666.6|11656.5|11654.5|686
1599180000000|2020-09-04 00:40:00|11657.3|11655.3|11645.5|11643.5|11663.6|11661.6|11636.8|11634.8|1476
1599180300000|2020-09-04 00:45:00|11647.2|11645.2|11659.5|11657.5|11661.8|11659.8|11633.8|11631.8|1259
1599180600000|2020-09-04 00:50:00|11658.6|11656.6|11662.8|11660.8|11664|11662|11654.2|11652.2|508
1599180900000|2020-09-04 00:55:00|11663|11661|11648.6|11646.6|11665.7|11663.7|11645.7|11643.7|773
1599181200000|2020-09-04 01:00:00|11648.5|11646.5|11667.5|11665.5|11670.6|11668.6|11645.1|11643.1|1199
1599181500000|2020-09-04 01:05:00|11667.3|11665.3|11694.2|11692.2|11697|11695|11665.3|11663.3|1779
1599181800000|2020-09-04 01:10:00|11694.5|11692.5|11707.6|11705.6|11713.2|11711.2|11694.5|11692.5|1612
1599182100000|2020-09-04 01:15:00|11707.8|11705.8|11689.1|11687.1|11712.5|11710.5|11679.6|11677.6|1310
1599182400000|2020-09-04 01:20:00|11689|11687|11665.7|11663.7|11689|11687|11665.6|11663.6|1159
1599182700000|2020-09-04 01:25:00|11665.3|11663.3|11654.8|11652.8|11674.2|11672.2|11647.7|11645.7|964
1599183000000|2020-09-04 01:30:00|11654.6|11652.6|11650.3|11648.3|11656.1|11654.1|11646.7|11644.7|786
1599183300000|2020-09-04 01:35:00|11650.2|11648.2|11660.2|11658.2|11673.2|11671.2|11640.2|11638.2|1490
1599183600000|2020-09-04 01:40:00|11660|11658|11669.5|11667.5|11670.6|11668.6|11660|11658|515
1599183900000|2020-09-04 01:45:00|11669.3|11667.3|11670.1|11668.1|11672.7|11670.7|11668.1|11666.1|349
1599184200000|2020-09-04 01:50:00|11669.6|11667.6|11666|11664|11685|11683|11662.3|11660.3|1144
1599184500000|2020-09-04 01:55:00|11666.1|11664.1|11667.3|11665.3|11669.3|11667.3|11661.8|11659.8|253
1599184800000|2020-09-04 02:00:00|11667.1|11665.1|11664.2|11662.2|11673.3|11671.3|11659.1|11657.1|717
1599185100000|2020-09-04 02:05:00|11664.5|11662.5|11657.3|11655.3|11669.6|11667.6|11651|11649|579
1599185400000|2020-09-04 02:10:00|11657.1|11655.1|11657.1|11655.1|11658|11656|11643.2|11641.2|577
1599185700000|2020-09-04 02:15:00|11657.2|11655.2|11667.6|11665.6|11669.1|11667.1|11654.3|11652.3|603
1599186000000|2020-09-04 02:20:00|11667.2|11665.2|11658.6|11656.6|11672.5|11670.5|11655.6|11653.6|468
1599186300000|2020-09-04 02:25:00|11658.5|11656.5|11653.3|11651.3|11667.6|11665.6|11650.3|11648.3|551
1599186600000|2020-09-04 02:30:00|11653.6|11651.6|11659.1|11657.1|11661.1|11659.1|11651.8|11649.8|493
1599186900000|2020-09-04 02:35:00|11659.3|11657.3|11652.3|11650.3|11659.8|11657.8|11646.5|11644.5|643
1599187200000|2020-09-04 02:40:00|11652.2|11650.2|11659.3|11657.3|11660.2|11658.2|11650.2|11648.2|300
1599187500000|2020-09-04 02:45:00|11659.5|11657.5|11641.7|11639.7|11659.6|11657.6|11639.8|11637.8|480
1599187800000|2020-09-04 02:50:00|11641.5|11639.5|11624.6|11622.6|11643.5|11641.5|11622|11620|1038
1599188100000|2020-09-04 02:55:00|11624.5|11622.5|11627.6|11625.6|11630.5|11628.5|11617.5|11615.5|787
1599188400000|2020-09-04 03:00:00|11626.8|11624.8|11610.5|11608.5|11633.3|11631.3|11596.1|11594.1|1507
1599188700000|2020-09-04 03:05:00|11610.8|11608.8|11624.7|11622.7|11631.3|11629.3|11610.8|11608.8|1135
1599189000000|2020-09-04 03:10:00|11624.6|11622.6|11629.8|11627.8|11632|11630|11611.8|11609.8|904
1599189300000|2020-09-04 03:15:00|11631.1|11629.1|11640.1|11638.1|11640.2|11638.2|11627.2|11625.2|595
1599189600000|2020-09-04 03:20:00|11640.2|11638.2|11644.3|11642.3|11644.6|11642.6|11636.3|11634.3|602
1599189900000|2020-09-04 03:25:00|11646.3|11644.3|11645.5|11643.5|11655|11653|11645.5|11643.5|712
1599190200000|2020-09-04 03:30:00|11646.1|11644.1|11645.7|11643.7|11649.3|11647.3|11640|11638|616
1599190500000|2020-09-04 03:35:00|11646.2|11644.2|11639.7|11637.7|11647.8|11645.8|11636|11634|306
1599190800000|2020-09-04 03:40:00|11639.5|11637.5|11639.5|11637.5|11649.8|11647.8|11638.1|11636.1|388
1599191100000|2020-09-04 03:45:00|11640|11638|11644|11642|11649.6|11647.6|11636.5|11634.5|320
1599191400000|2020-09-04 03:50:00|11644.1|11642.1|11642.8|11640.8|11650.3|11648.3|11641.1|11639.1|399
1599191700000|2020-09-04 03:55:00|11642.7|11640.7|11647.3|11645.3|11650.2|11648.2|11635.7|11633.7|658
1599192000000|2020-09-04 04:00:00|11647.5|11645.5|11653.5|11651.5|11655.3|11653.3|11644.7|11642.7|748
1599192300000|2020-09-04 04:05:00|11653.3|11651.3|11654.1|11652.1|11655.1|11653.1|11643.8|11641.8|545
1599192600000|2020-09-04 04:10:00|11653.8|11651.8|11654.2|11652.2|11658.7|11656.7|11651.8|11649.8|621
1599192900000|2020-09-04 04:15:00|11654.3|11652.3|11662.2|11660.2|11663.1|11661.1|11652.7|11650.7|379
1599193200000|2020-09-04 04:20:00|11662.1|11660.1|11671|11669|11672.2|11670.2|11660.2|11658.2|491
1599193500000|2020-09-04 04:25:00|11671.1|11669.1|11669.5|11667.5|11678.3|11676.3|11668.2|11666.2|1162
1599193800000|2020-09-04 04:30:00|11670.5|11668.5|11677.6|11675.6|11689|11687|11670.5|11668.5|1127
1599194100000|2020-09-04 04:35:00|11677.3|11675.3|11686.8|11684.8|11692.2|11690.2|11677.3|11675.3|919
1599194400000|2020-09-04 04:40:00|11688.5|11686.5|11684.3|11682.3|11689.7|11687.7|11684|11682|390
1599194700000|2020-09-04 04:45:00|11684|11682|11679.7|11677.7|11686.6|11684.6|11679.3|11677.3|360
1599195000000|2020-09-04 04:50:00|11679.8|11677.8|11693.8|11691.8|11696.5|11694.5|11677.3|11675.3|671
1599195300000|2020-09-04 04:55:00|11693.7|11691.7|11693.1|11691.1|11697.7|11695.7|11689.8|11687.8|586
1599195600000|2020-09-04 05:00:00|11693.5|11691.5|11689.8|11687.8|11697.8|11695.8|11688.5|11686.5|344
1599195900000|2020-09-04 05:05:00|11689.7|11687.7|11706.1|11704.1|11707.3|11705.3|11689|11687|593
1599196200000|2020-09-04 05:10:00|11706.3|11704.3|11698.6|11696.6|11708.8|11706.8|11695.7|11693.7|627
1599196500000|2020-09-04 05:15:00|11698.7|11696.7|11690.6|11688.6|11699.2|11697.2|11683.5|11681.5|529
1599196800000|2020-09-04 05:20:00|11691.3|11689.3|11685.3|11683.3|11693.7|11691.7|11682.8|11680.8|372
1599197100000|2020-09-04 05:25:00|11686|11684|11689.7|11687.7|11692.8|11690.8|11682.5|11680.5|269
1599197400000|2020-09-04 05:30:00|11689.6|11687.6|11660|11658|11689.8|11687.8|11658.2|11656.2|1050
1599197700000|2020-09-04 05:35:00|11659.7|11657.7|11674.1|11672.1|11674.6|11672.6|11658.5|11656.5|537
1599198000000|2020-09-04 05:40:00|11674|11672|11689.8|11687.8|11692.3|11690.3|11670.7|11668.7|721
1599198300000|2020-09-04 05:45:00|11690.3|11688.3|11700.1|11698.1|11702.7|11700.7|11690.2|11688.2|555
1599198600000|2020-09-04 05:50:00|11700.2|11698.2|11692|11690|11707.3|11705.3|11688.2|11686.2|750
1599198900000|2020-09-04 05:55:00|11692.5|11690.5|11691.2|11689.2|11695.2|11693.2|11689.5|11687.5|206
1599199200000|2020-09-04 06:00:00|11691.1|11689.1|11682|11680|11693.8|11691.8|11666.2|11664.2|848
1599199500000|2020-09-04 06:05:00|11681.8|11679.8|11683.1|11681.1|11689.3|11687.3|11677|11675|480
1599199800000|2020-09-04 06:10:00|11682.7|11680.7|11680.2|11678.2|11690.2|11688.2|11674|11672|416
1599200100000|2020-09-04 06:15:00|11680.3|11678.3|11673.1|11671.1|11683.3|11681.3|11669.6|11667.6|381
1599200400000|2020-09-04 06:20:00|11673|11671|11673.5|11671.5|11675.2|11673.2|11665|11663|387
1599200700000|2020-09-04 06:25:00|11673.3|11671.3|11666.8|11664.8|11679.1|11677.1|11664.3|11662.3|454
1599201000000|2020-09-04 06:30:00|11666.7|11664.7|11641.1|11639.1|11668.7|11666.7|11631.8|11629.8|1695
1599201300000|2020-09-04 06:35:00|11640.7|11638.7|11643.8|11641.8|11652|11650|11638.3|11636.3|848
1599201600000|2020-09-04 06:40:00|11644|11642|11650|11648|11650.5|11648.5|11633|11631|626
1599201900000|2020-09-04 06:45:00|11650.8|11648.8|11654|11652|11655.3|11653.3|11644.2|11642.2|626
1599202200000|2020-09-04 06:50:00|11653.8|11651.8|11659.2|11657.2|11661.3|11659.3|11652.8|11650.8|390
1599202500000|2020-09-04 06:55:00|11658.6|11656.6|11641.7|11639.7|11658.6|11656.6|11641.2|11639.2|688
1599202800000|2020-09-04 07:00:00|11641.1|11639.1|11638.5|11636.5|11652.6|11650.6|11623.1|11621.1|1739
1599203100000|2020-09-04 07:05:00|11639.2|11637.2|11656.1|11654.1|11660|11658|11638.1|11636.1|940
1599203400000|2020-09-04 07:10:00|11656.3|11654.3|11677.6|11675.6|11685.2|11683.2|11656|11654|1312
1599203700000|2020-09-04 07:15:00|11677.5|11675.5|11692.8|11690.8|11693.8|11691.8|11677.5|11675.5|975
1599204000000|2020-09-04 07:20:00|11692.7|11690.7|11721.5|11719.5|11721.8|11719.8|11692.7|11690.7|1688
1599204300000|2020-09-04 07:25:00|11722.1|11720.1|11739.5|11737.5|11755.1|11753.1|11720.3|11718.3|2321
1599204600000|2020-09-04 07:30:00|11739.3|11737.3|11768.7|11766.7|11770.3|11768.3|11729.2|11727.2|2217
1599204900000|2020-09-04 07:35:00|11768.8|11766.8|11769.6|11767.6|11771.2|11769.2|11754.2|11752.2|1368
1599205200000|2020-09-04 07:40:00|11769.3|11767.3|11762.3|11760.3|11771.8|11769.8|11757.1|11755.1|934
1599205500000|2020-09-04 07:45:00|11762.7|11760.7|11770.6|11768.6|11776|11774|11761.1|11759.1|1313
1599205800000|2020-09-04 07:50:00|11771.3|11769.3|11771.6|11769.6|11780.6|11778.6|11765.1|11763.1|1311
1599206100000|2020-09-04 07:55:00|11772.1|11770.1|11772.6|11770.6|11780.6|11778.6|11771.2|11769.2|599
1599206400000|2020-09-04 08:00:00|11773.8|11771.8|11753.1|11751.1|11779|11777|11746.7|11744.7|1560
1599206700000|2020-09-04 08:05:00|11753.2|11751.2|11766.5|11764.5|11767.7|11765.7|11740.7|11738.7|1451
1599207000000|2020-09-04 08:10:00|11766.1|11764.1|11759.5|11757.5|11767.2|11765.2|11737.1|11735.1|1598
1599207300000|2020-09-04 08:15:00|11759.6|11757.6|11752.3|11750.3|11771.3|11769.3|11752.1|11750.1|981
1599207600000|2020-09-04 08:20:00|11752.2|11750.2|11739.3|11737.3|11755.6|11753.6|11735.5|11733.5|1087
1599207900000|2020-09-04 08:25:00|11739.6|11737.6|11749.8|11747.8|11758.5|11756.5|11737.1|11735.1|725
1599208200000|2020-09-04 08:30:00|11749.7|11747.7|11783.8|11781.8|11783.8|11781.8|11742.8|11740.8|1581
1599208500000|2020-09-04 08:35:00|11783.5|11781.5|11779.3|11777.3|11791.8|11789.8|11775.8|11773.8|1331
1599208800000|2020-09-04 08:40:00|11778.7|11776.7|11766.2|11764.2|11782.6|11780.6|11765.5|11763.5|544
1599209100000|2020-09-04 08:45:00|11766.5|11764.5|11773.8|11771.8|11780.2|11778.2|11766.2|11764.2|378
1599209400000|2020-09-04 08:50:00|11774|11772|11770.1|11768.1|11783.7|11781.7|11769|11767|457
1599209700000|2020-09-04 08:55:00|11769.7|11767.7|11773.5|11771.5|11775.6|11773.6|11768.7|11766.7|484
1599210000000|2020-09-04 09:00:00|11773.1|11771.1|11759.8|11757.8|11773.1|11771.1|11758.6|11756.6|624
1599210300000|2020-09-04 09:05:00|11760|11758|11754.2|11752.2|11765.2|11763.2|11752.5|11750.5|421
1599210600000|2020-09-04 09:10:00|11754.3|11752.3|11746.8|11744.8|11757.7|11755.7|11746.8|11744.8|355
1599210900000|2020-09-04 09:15:00|11746.6|11744.6|11743.8|11741.8|11750.3|11748.3|11739.5|11737.5|509
1599211200000|2020-09-04 09:20:00|11743.6|11741.6|11752.2|11750.2|11758.3|11756.3|11742.6|11740.6|386
1599211500000|2020-09-04 09:25:00|11752.6|11750.6|11760.2|11758.2|11764.7|11762.7|11751.8|11749.8|322
1599211800000|2020-09-04 09:30:00|11760.1|11758.1|11754.7|11752.7|11761|11759|11748.1|11746.1|477
1599212100000|2020-09-04 09:35:00|11754.5|11752.5|11765.5|11763.5|11767.8|11765.8|11754.1|11752.1|334
1599212400000|2020-09-04 09:40:00|11766.1|11764.1|11765.6|11763.6|11769.2|11767.2|11761.6|11759.6|296
1599212700000|2020-09-04 09:45:00|11765.5|11763.5|11779.3|11777.3|11780|11778|11764.1|11762.1|575
1599213000000|2020-09-04 09:50:00|11779.1|11777.1|11795.8|11793.8|11796.7|11794.7|11776.7|11774.7|1025
1599213300000|2020-09-04 09:55:00|11795.7|11793.7|11795.1|11793.1|11796.8|11794.8|11790.7|11788.7|552
1599213600000|2020-09-04 10:00:00|11795|11793|11794.2|11792.2|11802.3|11800.3|11793.6|11791.6|882
1599213900000|2020-09-04 10:05:00|11794|11792|11792.8|11790.8|11796.1|11794.1|11783.8|11781.8|666
1599214200000|2020-09-04 10:10:00|11791.7|11789.7|11795|11793|11800.3|11798.3|11787.2|11785.2|520
1599214500000|2020-09-04 10:15:00|11795.1|11793.1|11769.7|11767.7|11797.1|11795.1|11769.7|11767.7|1055
1599214800000|2020-09-04 10:20:00|11769.8|11767.8|11754.7|11752.7|11775.8|11773.8|11754.2|11752.2|924
1599215100000|2020-09-04 10:25:00|11754.6|11752.6|11759.1|11757.1|11762.1|11760.1|11745.2|11743.2|862
1599215400000|2020-09-04 10:30:00|11759|11757|11760.1|11758.1|11765.3|11763.3|11756.8|11754.8|529
1599215700000|2020-09-04 10:35:00|11759.7|11757.7|11763.3|11761.3|11765.8|11763.8|11759.6|11757.6|393
1599216000000|2020-09-04 10:40:00|11762.8|11760.8|11764|11762|11766.8|11764.8|11760.2|11758.2|344
1599216300000|2020-09-04 10:45:00|11764.3|11762.3|11754.3|11752.3|11767|11765|11750.8|11748.8|547
1599216600000|2020-09-04 10:50:00|11754.5|11752.5|11757.3|11755.3|11759.8|11757.8|11750.5|11748.5|442
1599216900000|2020-09-04 10:55:00|11757.2|11755.2|11751.2|11749.2|11758.2|11756.2|11751.2|11749.2|321
1599217200000|2020-09-04 11:00:00|11747|11745|11718.8|11716.8|11750.5|11748.5|11707.3|11705.3|2528
1599217500000|2020-09-04 11:05:00|11719|11717|11710.3|11708.3|11728.7|11726.7|11706|11704|1042
1599217800000|2020-09-04 11:10:00|11710.2|11708.2|11690.8|11688.8|11712.3|11710.3|11676.6|11674.6|2523
1599218100000|2020-09-04 11:15:00|11686.3|11684.3|11651.1|11649.1|11689.5|11687.5|11650|11648|2611
1599218400000|2020-09-04 11:20:00|11651.2|11649.2|11675.8|11673.8|11677.7|11675.7|11649.5|11647.5|2118
1599218700000|2020-09-04 11:25:00|11675.3|11673.3|11664.3|11662.3|11680.6|11678.6|11661.2|11659.2|1044
1599219000000|2020-09-04 11:30:00|11664.1|11662.1|11639.7|11637.7|11673|11671|11639.7|11637.7|1932
1599219300000|2020-09-04 11:35:00|11639.8|11637.8|11639|11637|11649.2|11647.2|11637.7|11635.7|1105
1599219600000|2020-09-04 11:40:00|11638.6|11636.6|11633.2|11631.2|11641|11639|11618|11616|2369
1599219900000|2020-09-04 11:45:00|11633.1|11631.1|11636.3|11634.3|11637|11635|11619.8|11617.8|1271
1599220200000|2020-09-04 11:50:00|11636.2|11634.2|11636.1|11634.1|11641.8|11639.8|11619|11617|1666
1599220500000|2020-09-04 11:55:00|11635.6|11633.6|11646|11644|11646|11644|11623.1|11621.1|1301
1599220800000|2020-09-04 12:00:00|11645.7|11643.7|11674.1|11672.1|11677.1|11675.1|11642.2|11640.2|2476
1599221100000|2020-09-04 12:05:00|11674.2|11672.2|11652.5|11650.5|11680.8|11678.8|11652.1|11650.1|1816
1599221400000|2020-09-04 12:10:00|11652.8|11650.8|11645.7|11643.7|11658.1|11656.1|11627.8|11625.8|1935
1599221700000|2020-09-04 12:15:00|11645.6|11643.6|11643.1|11641.1|11655.6|11653.6|11634.8|11632.8|1949
1599222000000|2020-09-04 12:20:00|11643|11641|11675|11673|11675|11673|11639.5|11637.5|2223
1599222300000|2020-09-04 12:25:00|11674.8|11672.8|11665.3|11663.3|11675.5|11673.5|11647.5|11645.5|1280
1599222600000|2020-09-04 12:30:00|11666|11664|11671.5|11669.5|11689.7|11687.7|11621.3|11619.3|7686
1599222900000|2020-09-04 12:35:00|11668.3|11666.3|11666|11664|11669.3|11667.3|11642.6|11640.6|3490
1599223200000|2020-09-04 12:40:00|11664.1|11662.1|11694.6|11692.6|11696.7|11694.7|11658.5|11656.5|3642
1599223500000|2020-09-04 12:45:00|11694.5|11692.5|11737.7|11735.7|11742.1|11740.1|11685.6|11683.6|4961
1599223800000|2020-09-04 12:50:00|11736.5|11734.5|11725.7|11723.7|11736.5|11734.5|11715.3|11713.3|3157
1599224100000|2020-09-04 12:55:00|11725.5|11723.5|11692.6|11690.6|11725.5|11723.5|11687|11685|3444
1599224400000|2020-09-04 13:00:00|11692.5|11690.5|11718.5|11716.5|11722|11720|11683.8|11681.8|2440
1599224700000|2020-09-04 13:05:00|11719|11717|11715.1|11713.1|11728.1|11726.1|11710|11708|2083
1599225000000|2020-09-04 13:10:00|11715.5|11713.5|11726.3|11724.3|11726.8|11724.8|11699.2|11697.2|4438
1599225300000|2020-09-04 13:15:00|11726.6|11724.6|11748.3|11746.3|11748.7|11746.7|11725.2|11723.2|4198
1599225600000|2020-09-04 13:20:00|11748.1|11746.1|11765.6|11763.6|11768.2|11766.2|11744.6|11742.6|3038
1599225900000|2020-09-04 13:25:00|11765.3|11763.3|11717.1|11715.1|11765.3|11763.3|11706.6|11704.6|4842
1599226200000|2020-09-04 13:30:00|11716.2|11715.2|11808.2|11807.2|11837|11836|11686.4|11685.4|25805
1599226500000|2020-09-04 13:35:00|11809.9|11808.9|11780.5|11779.5|11846|11845|11780.2|11779.2|22073
1599226800000|2020-09-04 13:40:00|11780.2|11779.2|11699|11698|11803.4|11802.4|11685|11684|24285
1599227100000|2020-09-04 13:45:00|11698.9|11697.9|11614.1|11613.1|11711.1|11710.1|11584.7|11583.7|26099
1599227400000|2020-09-04 13:50:00|11613.6|11612.6|11534.4|11533.4|11648.6|11647.6|11527|11526|20578
1599227700000|2020-09-04 13:55:00|11535.9|11534.9|11546.5|11545.5|11555.7|11554.7|11504.5|11503.5|18410
1599228000000|2020-09-04 14:00:00|11545.2|11544.2|11589|11588|11614.7|11613.7|11524|11523|15662
1599228300000|2020-09-04 14:05:00|11588.1|11587.1|11563.5|11562.5|11589.2|11588.2|11540.1|11539.1|12110
1599228600000|2020-09-04 14:10:00|11562.6|11561.6|11468|11467|11572.1|11571.1|11466|11465|16405
1599228900000|2020-09-04 14:15:00|11474.7|11473.7|11405.9|11404.9|11500.4|11499.4|11401|11400|18523
1599229200000|2020-09-04 14:20:00|11406|11405|11408.4|11407.4|11478.1|11477.1|11397.9|11396.9|19506
1599229500000|2020-09-04 14:25:00|11409.6|11408.6|11361.2|11360.2|11439.5|11438.5|11357.1|11356.1|20582
1599229800000|2020-09-04 14:30:00|11362.6|11361.6|11329.9|11328.9|11392.7|11391.7|11327.5|11326.5|17263
1599230100000|2020-09-04 14:35:00|11329.5|11328.5|11292.2|11291.2|11349.2|11348.2|11233.2|11232.2|24801
1599230400000|2020-09-04 14:40:00|11293|11292|11154.2|11153.2|11293.1|11292.1|11145.9|11144.9|16939
1599230700000|2020-09-04 14:45:00|11154.9|11153.9|11279.6|11278.6|11285.1|11284.1|11153.1|11152.1|14037
1599231000000|2020-09-04 14:50:00|11278.9|11277.9|11304.6|11303.6|11306.7|11305.7|11231.5|11230.5|11968
1599231300000|2020-09-04 14:55:00|11304.4|11303.4|11353.1|11352.1|11379|11378|11292.6|11291.6|16611
1599231600000|2020-09-04 15:00:00|11353|11352|11325|11324|11366.4|11365.4|11272.2|11271.2|13534
1599231900000|2020-09-04 15:05:00|11325.1|11324.1|11292.1|11291.1|11334.1|11333.1|11276.9|11275.9|8037
1599232200000|2020-09-04 15:10:00|11292.4|11291.4|11355.6|11354.6|11360.1|11359.1|11285.2|11284.2|8984
1599232500000|2020-09-04 15:15:00|11352.9|11351.9|11344.5|11343.5|11366.1|11365.1|11308.2|11307.2|8264
1599232800000|2020-09-04 15:20:00|11346.1|11345.1|11300.4|11299.4|11355.1|11354.1|11297.6|11296.6|9985
1599233100000|2020-09-04 15:25:00|11301.4|11300.4|11290.9|11289.9|11306.4|11305.4|11239.9|11238.9|14244
1599233400000|2020-09-04 15:30:00|11288.6|11287.6|11368.4|11367.4|11368.7|11367.7|11284.6|11283.6|11040
1599233700000|2020-09-04 15:35:00|11367.5|11366.5|11417.5|11416.5|11420|11419|11351.6|11350.6|12000
1599234000000|2020-09-04 15:40:00|11418.1|11417.1|11348.1|11347.1|11421|11420|11346.2|11345.2|10473
1599234300000|2020-09-04 15:45:00|11346.5|11345.5|11400.4|11399.4|11409.2|11408.2|11345.5|11344.5|8198
1599234600000|2020-09-04 15:50:00|11400.6|11399.6|11475.5|11474.5|11479.4|11478.4|11390|11389|13378
1599234900000|2020-09-04 15:55:00|11474.7|11473.7|11492.4|11491.4|11499.4|11498.4|11434.2|11433.2|13556
1599235200000|2020-09-04 16:00:00|11492.9|11491.9|11490.6|11489.6|11512.1|11511.1|11479.4|11478.4|12394
1599235500000|2020-09-04 16:05:00|11491.5|11490.5|11442.1|11441.1|11504.9|11503.9|11438.9|11437.9|10655
1599235800000|2020-09-04 16:10:00|11442.4|11441.4|11454.1|11453.1|11480.4|11479.4|11423|11422|9426
1599236100000|2020-09-04 16:15:00|11454.5|11453.5|11427.7|11426.7|11470.4|11469.4|11410.5|11409.5|7734
1599236400000|2020-09-04 16:20:00|11427.4|11426.4|11476.4|11475.4|11478.4|11477.4|11424.4|11423.4|7403
1599236700000|2020-09-04 16:25:00|11476.2|11475.2|11531.1|11530.1|11533.6|11532.6|11470|11469|12012
1599237000000|2020-09-04 16:30:00|11531.4|11530.4|11557|11556|11557|11556|11504.2|11503.2|11085
1599237300000|2020-09-04 16:35:00|11556.2|11555.2|11540.5|11539.5|11584.7|11583.7|11537.7|11536.7|11434
1599237600000|2020-09-04 16:40:00|11540.1|11539.1|11523.7|11522.7|11563.7|11562.7|11513.1|11512.1|11077
1599237900000|2020-09-04 16:45:00|11523.4|11522.4|11494.9|11493.9|11537.6|11536.6|11494.2|11493.2|10855
1599238200000|2020-09-04 16:50:00|11495.1|11494.1|11493.3|11492.3|11511.2|11510.2|11454.4|11453.4|11671
1599238500000|2020-09-04 16:55:00|11492.6|11491.6|11511.8|11510.8|11518.6|11517.6|11474.8|11473.8|9410
1599238800000|2020-09-04 17:00:00|11511.4|11510.4|11435.9|11434.9|11512.6|11511.6|11435.4|11434.4|8266
1599239100000|2020-09-04 17:05:00|11437.4|11436.4|11452.8|11451.8|11457.8|11456.8|11422.8|11421.8|8470
1599239400000|2020-09-04 17:10:00|11452.6|11451.6|11447.3|11446.3|11466.6|11465.6|11420.9|11419.9|9490
1599239700000|2020-09-04 17:15:00|11447.7|11446.7|11372.8|11371.8|11447.7|11446.7|11371.1|11370.1|12470
1599240000000|2020-09-04 17:20:00|11373.4|11372.4|11405.2|11404.2|11422.6|11421.6|11371.3|11370.3|8832
1599240300000|2020-09-04 17:25:00|11405.3|11404.3|11408.6|11407.6|11439.1|11438.1|11399.6|11398.6|7139
1599240600000|2020-09-04 17:30:00|11408.8|11407.8|11393.8|11392.8|11409.8|11408.8|11376.8|11375.8|8414
1599240900000|2020-09-04 17:35:00|11393.9|11392.9|11454.7|11453.7|11465.6|11464.6|11385.2|11384.2|8730
1599241200000|2020-09-04 17:40:00|11454.6|11453.6|11449.2|11448.2|11468.4|11467.4|11436.3|11435.3|7001
1599241500000|2020-09-04 17:45:00|11447.8|11446.8|11461.2|11460.2|11482.6|11481.6|11443.1|11442.1|8591
1599241800000|2020-09-04 17:50:00|11460.7|11459.7|11473.6|11472.6|11474.8|11473.8|11425.1|11424.1|7763
1599242100000|2020-09-04 17:55:00|11474.1|11473.1|11480.4|11479.4|11491.8|11490.8|11462.7|11461.7|9618
1599242400000|2020-09-04 18:00:00|11480.3|11479.3|11472.1|11471.1|11498.2|11497.2|11465.6|11464.6|9952
1599242700000|2020-09-04 18:05:00|11471.9|11470.9|11472.8|11471.8|11494.6|11493.6|11452.8|11451.8|9374
1599243000000|2020-09-04 18:10:00|11473.4|11472.4|11453.2|11452.2|11480.1|11479.1|11451.1|11450.1|5698
1599243300000|2020-09-04 18:15:00|11452.8|11451.8|11489.1|11488.1|11503.6|11502.6|11451.1|11450.1|6713
1599243600000|2020-09-04 18:20:00|11489.3|11488.3|11500.6|11499.6|11513.4|11512.4|11473.3|11472.3|8289
1599243900000|2020-09-04 18:25:00|11502.6|11501.6|11532.9|11531.9|11541.8|11540.8|11500.7|11499.7|7977
1599244200000|2020-09-04 18:30:00|11533.8|11532.8|11528.1|11527.1|11538.1|11537.1|11509.8|11508.8|7041
1599244500000|2020-09-04 18:35:00|11527.4|11526.4|11592.6|11591.6|11597.8|11596.8|11527.3|11526.3|9539
1599244800000|2020-09-04 18:40:00|11592.3|11591.3|11602.4|11601.4|11617.8|11616.8|11588.6|11587.6|10974
1599245100000|2020-09-04 18:45:00|11602.1|11601.1|11622.3|11621.3|11663.7|11662.7|11601.9|11600.9|13777
1599245400000|2020-09-04 18:50:00|11621.7|11620.7|11630.6|11629.6|11641.1|11640.1|11608.6|11607.6|9941
1599245700000|2020-09-04 18:55:00|11630.7|11629.7|11685.2|11684.2|11690.7|11689.7|11630.4|11629.4|9226
1599246000000|2020-09-04 19:00:00|11685.8|11684.8|11673.6|11672.6|11689.6|11688.6|11639.9|11638.9|7270
1599246300000|2020-09-04 19:05:00|11674.1|11673.1|11701.9|11700.9|11704.4|11703.4|11659.8|11658.8|7349
1599246600000|2020-09-04 19:10:00|11702.1|11701.1|11643.2|11642.2|11702.4|11701.4|11640.4|11639.4|9214
1599246900000|2020-09-04 19:15:00|11642.4|11641.4|11691.8|11690.8|11710.2|11709.2|11642.4|11641.4|9131
1599247200000|2020-09-04 19:20:00|11691.4|11690.4|11730.1|11729.1|11733.6|11732.6|11687.6|11686.6|9686
1599247500000|2020-09-04 19:25:00|11730.4|11729.4|11734.6|11733.6|11753.4|11752.4|11698.3|11697.3|11327
1599247800000|2020-09-04 19:30:00|11735|11734|11706.5|11705.5|11735.6|11734.6|11688.5|11687.5|12252
1599248100000|2020-09-04 19:35:00|11707.1|11706.1|11661|11660|11715.4|11714.4|11633.4|11632.4|14668
1599248400000|2020-09-04 19:40:00|11660.6|11659.6|11645.4|11644.4|11678.1|11677.1|11635.9|11634.9|10281
1599248700000|2020-09-04 19:45:00|11644.6|11643.6|11636.8|11635.8|11695.4|11694.4|11635|11634|12813
1599249000000|2020-09-04 19:50:00|11632.1|11631.1|11653.1|11652.1|11667.9|11666.9|11627.9|11626.9|11339
1599249300000|2020-09-04 19:55:00|11652.6|11651.6|11622.6|11621.6|11661.6|11660.6|11618.9|11617.9|15404
1599249600000|2020-09-04 20:00:00|11624.1|11622.1|11590.1|11588.1|11625.4|11623.4|11589.9|11587.9|9984
1599249900000|2020-09-04 20:05:00|11590.5|11588.5|11585|11583|11603.1|11601.1|11579.8|11577.8|5445
1599250200000|2020-09-04 20:10:00|11585.1|11583.1|11555.2|11550.2|11586.4|11584.4|11547.4|11545.4|5438
1599250500000|2020-09-04 20:15:00|11555|11550|11565.6|11560.6|11565.6|11560.6|11554.7|11549.7|0
1599250800000|2020-09-04 20:20:00|11566.2|11561.2|11567.6|11562.6|11568.4|11563.4|11563.9|11558.9|0
1599251100000|2020-09-04 20:25:00|11567.5|11562.5|11568.8|11563.8|11569.6|11564.6|11567.4|11562.4|0
1599251400000|2020-09-04 20:30:00|11558.1|11556.1|11552.6|11550.6|11562.4|11560.4|11544.1|11542.1|1332
1599251700000|2020-09-04 20:35:00|11552.9|11550.9|11551.9|11549.9|11553.9|11551.9|11547.1|11545.1|498
1599252000000|2020-09-04 20:40:00|11551.6|11549.6|11550.6|11548.6|11553.6|11551.6|11547.9|11545.9|442
1599252300000|2020-09-04 20:45:00|11549.9|11547.9|11552.6|11550.6|11555.4|11553.4|11548.1|11546.1|581
1599252600000|2020-09-04 20:50:00|11551.1|11549.1|11552.1|11550.1|11555.4|11553.4|11550.9|11548.9|249
1599252900000|2020-09-04 20:55:00|11550.6|11548.6|11543.5|11538.5|11553.4|11551.4|11540.6|11538.5|469
1599253200000|2020-09-04 21:00:00|11543.1|11538.1|11543.1|11538.1|11543.1|11538.1|11543.1|11538.1|0
1599429600000|2020-09-06 22:00:00|11531.9|11529.9|11472.6|11470.6|11550.1|11548.1|11457|11455|1950
1599429900000|2020-09-06 22:05:00|11473.4|11471.4|11409.3|11407.3|11478.6|11476.6|11390.3|11388.3|1935
1599430200000|2020-09-06 22:10:00|11409.6|11407.6|11397.8|11395.8|11442.3|11440.3|11378.3|11376.3|1308
1599430500000|2020-09-06 22:15:00|11397.1|11395.1|11342.9|11340.9|11397.4|11395.4|11311|11309|1906
1599430800000|2020-09-06 22:20:00|11340.3|11338.3|11389.9|11387.9|11396|11394|11340.3|11338.3|1423
1599431100000|2020-09-06 22:25:00|11389.8|11387.8|11395.4|11393.4|11401.8|11399.8|11369.1|11367.1|944
1599431400000|2020-09-06 22:30:00|11395.5|11393.5|11421.4|11419.4|11426|11424|11393|11391|1083
1599431700000|2020-09-06 22:35:00|11421.5|11419.5|11408.1|11406.1|11423.4|11421.4|11393.9|11391.9|1039
1599432000000|2020-09-06 22:40:00|11408|11406|11408.5|11406.5|11427.6|11425.6|11397|11395|863
1599432300000|2020-09-06 22:45:00|11408.4|11406.4|11431.8|11429.8|11435.8|11433.8|11396.3|11394.3|664
1599432600000|2020-09-06 22:50:00|11431.6|11429.6|11429.5|11427.5|11438.1|11436.1|11421.8|11419.8|490
1599432900000|2020-09-06 22:55:00|11429.9|11427.9|11420.3|11418.3|11430.3|11428.3|11413|11411|378
1599433200000|2020-09-06 23:00:00|11422.9|11420.9|11445.5|11443.5|11456.3|11454.3|11422.4|11420.4|718
1599433500000|2020-09-06 23:05:00|11446.1|11444.1|11460.3|11458.3|11471.8|11469.8|11444.3|11442.3|560
1599433800000|2020-09-06 23:10:00|11460.4|11458.4|11459.8|11457.8|11468.1|11466.1|11452.4|11450.4|331
1599434100000|2020-09-06 23:15:00|11459.6|11457.6|11432.9|11430.9|11461.1|11459.1|11429.4|11427.4|693
1599434400000|2020-09-06 23:20:00|11433.6|11431.6|11424.6|11422.6|11443.5|11441.5|11419.3|11417.3|362
1599434700000|2020-09-06 23:25:00|11424.9|11422.9|11432.4|11430.4|11448.5|11446.5|11408.4|11406.4|735
1599435000000|2020-09-06 23:30:00|11433.8|11431.8|11468.5|11466.5|11479|11477|11431.8|11429.8|1000
1599435300000|2020-09-06 23:35:00|11468.4|11466.4|11463.9|11461.9|11468.4|11466.4|11455|11453|339
1599435600000|2020-09-06 23:40:00|11463.5|11461.5|11463.3|11461.3|11475.6|11473.6|11462.5|11460.5|394
1599435900000|2020-09-06 23:45:00|11463|11461|11434.3|11432.3|11463|11461|11434.3|11432.3|708
1599436200000|2020-09-06 23:50:00|11433.9|11431.9|11427.9|11425.9|11453.8|11451.8|11420.5|11418.5|925
1599436500000|2020-09-06 23:55:00|11428|11426|11419.9|11417.9|11447.4|11445.4|11406|11404|732
1599436800000|2020-09-07 00:00:00|11420|11418|11428.4|11426.4|11433.8|11431.8|11416.9|11414.9|689
1599437100000|2020-09-07 00:05:00|11428.5|11426.5|11419.9|11417.9|11435.1|11433.1|11411|11409|456
1599437400000|2020-09-07 00:10:00|11418.9|11416.9|11379.5|11377.5|11418.9|11416.9|11376|11374|1144
1599437700000|2020-09-07 00:15:00|11380|11378|11392.4|11390.4|11399.9|11397.9|11380|11378|676
1599438000000|2020-09-07 00:20:00|11392.3|11390.3|11402.1|11400.1|11406.3|11404.3|11392.3|11390.3|487
1599438300000|2020-09-07 00:25:00|11401.5|11399.5|11409.3|11407.3|11419.5|11417.5|11401.5|11399.5|568
1599438600000|2020-09-07 00:30:00|11409.4|11407.4|11450.9|11448.9|11452.6|11450.6|11408.8|11406.8|690
1599438900000|2020-09-07 00:35:00|11450.8|11448.8|11442|11440|11464.5|11462.5|11441.6|11439.6|587
1599439200000|2020-09-07 00:40:00|11443|11441|11456.9|11454.9|11465.5|11463.5|11443|11441|429
1599439500000|2020-09-07 00:45:00|11457|11455|11475.8|11473.8|11482.1|11480.1|11457|11455|736
1599439800000|2020-09-07 00:50:00|11475.6|11473.6|11463.5|11461.5|11477.3|11475.3|11459.6|11457.6|487
1599440100000|2020-09-07 00:55:00|11464.8|11462.8|11452.4|11450.4|11465.6|11463.6|11440|11438|635
1599440400000|2020-09-07 01:00:00|11453.1|11451.1|11469.8|11467.8|11476.6|11474.6|11451.9|11449.9|494
1599440700000|2020-09-07 01:05:00|11469.9|11467.9|11459.9|11457.9|11480.9|11478.9|11456.9|11454.9|759
1599441000000|2020-09-07 01:10:00|11460.6|11458.6|11452.5|11450.5|11469.6|11467.6|11443|11441|501
1599441300000|2020-09-07 01:15:00|11452.9|11450.9|11430.9|11428.9|11461.6|11459.6|11429.3|11427.3|593
1599441600000|2020-09-07 01:20:00|11430.5|11428.5|11446.4|11444.4|11447.1|11445.1|11426.9|11424.9|515
1599441900000|2020-09-07 01:25:00|11446.8|11444.8|11459.8|11457.8|11460.9|11458.9|11439.4|11437.4|357
1599442200000|2020-09-07 01:30:00|11459.9|11457.9|11469.8|11467.8|11476.9|11474.9|11458.8|11456.8|620
1599442500000|2020-09-07 01:35:00|11469.9|11467.9|11474.9|11472.9|11477.8|11475.8|11460.6|11458.6|413
1599442800000|2020-09-07 01:40:00|11475.4|11473.4|11466.5|11464.5|11478.3|11476.3|11465.3|11463.3|371
1599443100000|2020-09-07 01:45:00|11466.6|11464.6|11470.3|11468.3|11476.1|11474.1|11466.6|11464.6|254
1599443400000|2020-09-07 01:50:00|11470.4|11468.4|11457.1|11455.1|11473.8|11471.8|11453.8|11451.8|550
1599443700000|2020-09-07 01:55:00|11456.9|11454.9|11451.4|11449.4|11458.8|11456.8|11445.1|11443.1|375
1599444000000|2020-09-07 02:00:00|11451.5|11449.5|11444.1|11442.1|11461.1|11459.1|11437.8|11435.8|441
1599444300000|2020-09-07 02:05:00|11443.9|11441.9|11435|11433|11450.1|11448.1|11434.5|11432.5|389
1599444600000|2020-09-07 02:10:00|11435.8|11433.8|11425.4|11423.4|11446.1|11444.1|11417.9|11415.9|523
1599444900000|2020-09-07 02:15:00|11425.3|11423.3|11414.4|11412.4|11433|11431|11414.4|11412.4|577
1599445200000|2020-09-07 02:20:00|11414.9|11412.9|11424|11422|11425|11423|11409.3|11407.3|552
1599445500000|2020-09-07 02:25:00|11423.9|11421.9|11439.6|11437.6|11441.4|11439.4|11423.8|11421.8|548
1599445800000|2020-09-07 02:30:00|11437.1|11435.1|11439.1|11437.1|11444.9|11442.9|11433.8|11431.8|527
1599446100000|2020-09-07 02:35:00|11439|11437|11455|11453|11455|11453|11434.6|11432.6|391
1599446400000|2020-09-07 02:40:00|11454.5|11452.5|11450.6|11448.6|11459.4|11457.4|11450.4|11448.4|401
1599446700000|2020-09-07 02:45:00|11450.1|11448.1|11462|11460|11466.4|11464.4|11446.9|11444.9|452
1599447000000|2020-09-07 02:50:00|11461|11459|11466.6|11464.6|11468.5|11466.5|11457.5|11455.5|480
1599447300000|2020-09-07 02:55:00|11467.3|11465.3|11464.9|11462.9|11470.1|11468.1|11458.8|11456.8|376
1599447600000|2020-09-07 03:00:00|11465|11463|11463.8|11461.8|11467.1|11465.1|11452.5|11450.5|450
1599447900000|2020-09-07 03:05:00|11463.1|11461.1|11462.1|11460.1|11466.8|11464.8|11460.4|11458.4|249
1599448200000|2020-09-07 03:10:00|11461.6|11459.6|11450.9|11448.9|11464.3|11462.3|11449.4|11447.4|429
1599448500000|2020-09-07 03:15:00|11451|11449|11467.4|11465.4|11468.3|11466.3|11450.8|11448.8|396
1599448800000|2020-09-07 03:20:00|11467.3|11465.3|11461.4|11459.4|11467.8|11465.8|11459.4|11457.4|166
1599449100000|2020-09-07 03:25:00|11462|11460|11457|11455|11465.1|11463.1|11455.1|11453.1|196
1599449400000|2020-09-07 03:30:00|11456.9|11454.9|11462.3|11460.3|11462.8|11460.8|11447.4|11445.4|397
1599449700000|2020-09-07 03:35:00|11462.5|11460.5|11458.4|11456.4|11463.8|11461.8|11456.3|11454.3|136
1599450000000|2020-09-07 03:40:00|11458.5|11456.5|11464.4|11462.4|11466.6|11464.6|11455.1|11453.1|220
1599450300000|2020-09-07 03:45:00|11464.3|11462.3|11464.1|11462.1|11464.5|11462.5|11460.4|11458.4|109
1599450600000|2020-09-07 03:50:00|11463.9|11461.9|11456.9|11454.9|11464.1|11462.1|11456.9|11454.9|201
1599450900000|2020-09-07 03:55:00|11457.6|11455.6|11463.4|11461.4|11467.9|11465.9|11455|11453|316
1599451200000|2020-09-07 04:00:00|11463.5|11461.5|11457.3|11455.3|11465.6|11463.6|11456.4|11454.4|195
1599451500000|2020-09-07 04:05:00|11456.5|11454.5|11441.4|11439.4|11456.6|11454.6|11425.8|11423.8|997
1599451800000|2020-09-07 04:10:00|11441.5|11439.5|11425.9|11423.9|11444.5|11442.5|11416.9|11414.9|576
1599452100000|2020-09-07 04:15:00|11425.6|11423.6|11427.1|11425.1|11432.9|11430.9|11417.3|11415.3|463
1599452400000|2020-09-07 04:20:00|11427.8|11425.8|11435.4|11433.4|11435.9|11433.9|11425.4|11423.4|280
1599452700000|2020-09-07 04:25:00|11435.5|11433.5|11439.4|11437.4|11440|11438|11428.4|11426.4|288
1599453000000|2020-09-07 04:30:00|11439.9|11437.9|11449.6|11447.6|11449.6|11447.6|11438.3|11436.3|371
1599453300000|2020-09-07 04:35:00|11449.5|11447.5|11449.4|11447.4|11452.8|11450.8|11441.5|11439.5|486
1599453600000|2020-09-07 04:40:00|11449.5|11447.5|11446.1|11444.1|11450.8|11448.8|11440.8|11438.8|558
1599453900000|2020-09-07 04:45:00|11445.8|11443.8|11429.5|11427.5|11448|11446|11426.8|11424.8|504
1599454200000|2020-09-07 04:50:00|11429.4|11427.4|11423|11421|11435.3|11433.3|11418|11416|338
1599454500000|2020-09-07 04:55:00|11422.5|11420.5|11426.6|11424.6|11437.3|11435.3|11422.1|11420.1|387
1599454800000|2020-09-07 05:00:00|11427|11425|11425.6|11423.6|11428.9|11426.9|11416.3|11414.3|479
1599455100000|2020-09-07 05:05:00|11425.8|11423.8|11427.4|11425.4|11433.8|11431.8|11425.8|11423.8|209
1599455400000|2020-09-07 05:10:00|11427.3|11425.3|11428.3|11426.3|11430.3|11428.3|11423.9|11421.9|147
1599455700000|2020-09-07 05:15:00|11428.4|11426.4|11418.1|11416.1|11428.6|11426.6|11415|11413|363
1599456000000|2020-09-07 05:20:00|11418|11416|11401.6|11399.6|11424.9|11422.9|11396.1|11394.1|877
1599456300000|2020-09-07 05:25:00|11401.5|11399.5|11405.9|11403.9|11408.4|11406.4|11396.6|11394.6|416
1599456600000|2020-09-07 05:30:00|11406.1|11404.1|11422.6|11420.6|11429.1|11427.1|11405.5|11403.5|520
1599456900000|2020-09-07 05:35:00|11422.8|11420.8|11418.6|11416.6|11428.4|11426.4|11410.8|11408.8|560
1599457200000|2020-09-07 05:40:00|11418.8|11416.8|11414.5|11412.5|11425.9|11423.9|11405.4|11403.4|543
1599457500000|2020-09-07 05:45:00|11415|11413|11419.1|11417.1|11424.3|11422.3|11398.9|11396.9|605
1599457800000|2020-09-07 05:50:00|11419.5|11417.5|11416.3|11414.3|11426.6|11424.6|11410.6|11408.6|386
1599458100000|2020-09-07 05:55:00|11416.1|11414.1|11415.1|11413.1|11417.3|11415.3|11400.3|11398.3|624
1599458400000|2020-09-07 06:00:00|11415.6|11413.6|11434.8|11432.8|11442.9|11440.9|11414.5|11412.5|945
1599458700000|2020-09-07 06:05:00|11434.9|11432.9|11403.3|11401.3|11437.5|11435.5|11379.5|11377.5|1138
1599459000000|2020-09-07 06:10:00|11403.6|11401.6|11407.9|11405.9|11422.1|11420.1|11401.9|11399.9|793
1599459300000|2020-09-07 06:15:00|11408|11406|11409.9|11407.9|11418.4|11416.4|11396.1|11394.1|1287
1599459600000|2020-09-07 06:20:00|11410.5|11408.5|11401.6|11399.6|11416.8|11414.8|11398|11396|925
1599459900000|2020-09-07 06:25:00|11401.8|11399.8|11388.5|11386.5|11406.5|11404.5|11387.5|11385.5|1074
1599460200000|2020-09-07 06:30:00|11388.6|11386.6|11406.5|11404.5|11410.3|11408.3|11382.6|11380.6|982
1599460500000|2020-09-07 06:35:00|11406.6|11404.6|11394.6|11392.6|11406.8|11404.8|11381.6|11379.6|772
1599460800000|2020-09-07 06:40:00|11394.9|11392.9|11399|11397|11399.3|11397.3|11384.6|11382.6|850
1599461100000|2020-09-07 06:45:00|11399.4|11397.4|11390.8|11388.8|11402.8|11400.8|11384.8|11382.8|542
1599461400000|2020-09-07 06:50:00|11391.5|11389.5|11385.9|11383.9|11391.5|11389.5|11375|11373|729
1599461700000|2020-09-07 06:55:00|11384.5|11382.5|11384.6|11382.6|11386.8|11384.8|11376.4|11374.4|522
1599462000000|2020-09-07 07:00:00|11384.4|11382.4|11394.4|11392.4|11398|11396|11374.8|11372.8|1256
1599462300000|2020-09-07 07:05:00|11394.1|11392.1|11412.4|11410.4|11415.6|11413.6|11393.8|11391.8|649
1599462600000|2020-09-07 07:10:00|11412.5|11410.5|11418.3|11416.3|11431.4|11429.4|11409|11407|765
1599462900000|2020-09-07 07:15:00|11418.8|11416.8|11425.6|11423.6|11426.6|11424.6|11390.8|11388.8|1535
1599463200000|2020-09-07 07:20:00|11425.4|11423.4|11433.4|11431.4|11450.3|11448.3|11420.8|11418.8|1209
1599463500000|2020-09-07 07:25:00|11434.4|11432.4|11432.5|11430.5|11440.3|11438.3|11428.1|11426.1|551
1599463800000|2020-09-07 07:30:00|11432.6|11430.6|11424.8|11422.8|11448.3|11446.3|11418.8|11416.8|798
1599464100000|2020-09-07 07:35:00|11424.9|11422.9|11432.6|11430.6|11435.3|11433.3|11417.3|11415.3|528
1599464400000|2020-09-07 07:40:00|11433|11431|11437.1|11435.1|11443.9|11441.9|11432|11430|401
1599464700000|2020-09-07 07:45:00|11437.3|11435.3|11432.3|11430.3|11446.6|11444.6|11429.9|11427.9|562
1599465000000|2020-09-07 07:50:00|11432.4|11430.4|11425.5|11423.5|11436.6|11434.6|11418.1|11416.1|493
1599465300000|2020-09-07 07:55:00|11425.3|11423.3|11419.6|11417.6|11427.3|11425.3|11408.1|11406.1|554
1599465600000|2020-09-07 08:00:00|11422.3|11420.3|11435.5|11433.5|11438|11436|11411.4|11409.4|498
1599465900000|2020-09-07 08:05:00|11434.6|11432.6|11443.1|11441.1|11449.3|11447.3|11431.9|11429.9|659
1599466200000|2020-09-07 08:10:00|11443.3|11441.3|11445|11443|11449.6|11447.6|11442|11440|264
1599466500000|2020-09-07 08:15:00|11445.3|11443.3|11441.6|11439.6|11445.9|11443.9|11437.1|11435.1|386
1599466800000|2020-09-07 08:20:00|11440.9|11438.9|11458.5|11456.5|11458.5|11456.5|11440.5|11438.5|482
1599467100000|2020-09-07 08:25:00|11458.4|11456.4|11451|11449|11459.6|11457.6|11450|11448|366
1599467400000|2020-09-07 08:30:00|11451.1|11449.1|11450.9|11448.9|11462|11460|11450.5|11448.5|304
1599467700000|2020-09-07 08:35:00|11450.6|11448.6|11458.6|11456.6|11459.4|11457.4|11443.5|11441.5|472
1599468000000|2020-09-07 08:40:00|11458|11456|11441.3|11439.3|11459|11457|11440|11438|460
1599468300000|2020-09-07 08:45:00|11441.4|11439.4|11450.5|11448.5|11450.9|11448.9|11439.6|11437.6|169
1599468600000|2020-09-07 08:50:00|11450.6|11448.6|11436.8|11434.8|11450.6|11448.6|11430.9|11428.9|326
1599468900000|2020-09-07 08:55:00|11436.6|11434.6|11435|11433|11442.1|11440.1|11431|11429|259
1599469200000|2020-09-07 09:00:00|11434.9|11432.9|11427.3|11425.3|11439.3|11437.3|11425.4|11423.4|436
1599469500000|2020-09-07 09:05:00|11427.4|11425.4|11436|11434|11438.1|11436.1|11418.5|11416.5|518
1599469800000|2020-09-07 09:10:00|11435.9|11433.9|11433.5|11431.5|11439.9|11437.9|11429.9|11427.9|281
1599470100000|2020-09-07 09:15:00|11433.4|11431.4|11450.3|11448.3|11455.9|11453.9|11432.5|11430.5|684
1599470400000|2020-09-07 09:20:00|11450|11448|11451.6|11449.6|11452.8|11450.8|11443.9|11441.9|330
1599470700000|2020-09-07 09:25:00|11451.4|11449.4|11438.9|11436.9|11452.8|11450.8|11435.9|11433.9|367
1599471000000|2020-09-07 09:30:00|11438.8|11436.8|11436.9|11434.9|11439|11437|11430.6|11428.6|307
1599471300000|2020-09-07 09:35:00|11436.8|11434.8|11435.5|11433.5|11447.3|11445.3|11432.4|11430.4|556
1599471600000|2020-09-07 09:40:00|11435.6|11433.6|11440.9|11438.9|11446|11444|11428|11426|383
1599471900000|2020-09-07 09:45:00|11441.4|11439.4|11434.5|11432.5|11450.9|11448.9|11433.8|11431.8|309
1599472200000|2020-09-07 09:50:00|11434.6|11432.6|11435|11433|11437.1|11435.1|11432.4|11430.4|152
1599472500000|2020-09-07 09:55:00|11435.1|11433.1|11431|11429|11437.8|11435.8|11425.8|11423.8|298
1599472800000|2020-09-07 10:00:00|11431.4|11429.4|11426.5|11424.5|11431.4|11429.4|11420.5|11418.5|283
1599473100000|2020-09-07 10:05:00|11426.6|11424.6|11435.9|11433.9|11436.9|11434.9|11422.4|11420.4|286
1599473400000|2020-09-07 10:10:00|11435.6|11433.6|11436|11434|11436.9|11434.9|11431.9|11429.9|153
1599473700000|2020-09-07 10:15:00|11435.8|11433.8|11441.5|11439.5|11443.9|11441.9|11434|11432|208
1599474000000|2020-09-07 10:20:00|11441.6|11439.6|11440.9|11438.9|11446.9|11444.9|11440.9|11438.9|242
1599474300000|2020-09-07 10:25:00|11441.4|11439.4|11441.4|11439.4|11443|11441|11434.8|11432.8|216
1599474600000|2020-09-07 10:30:00|11441.5|11439.5|11447.9|11445.9|11449.6|11447.6|11441.5|11439.5|273
1599474900000|2020-09-07 10:35:00|11447.6|11445.6|11444.8|11442.8|11450.1|11448.1|11443.5|11441.5|278
1599475200000|2020-09-07 10:40:00|11444.6|11442.6|11453.9|11451.9|11458.1|11456.1|11444.6|11442.6|249
1599475500000|2020-09-07 10:45:00|11454.1|11452.1|11465.6|11463.6|11467.4|11465.4|11454.1|11452.1|396
1599475800000|2020-09-07 10:50:00|11465.8|11463.8|11467.3|11465.3|11478|11476|11465|11463|547
1599476100000|2020-09-07 10:55:00|11467.4|11465.4|11458.5|11456.5|11471.6|11469.6|11457.3|11455.3|407
1599476400000|2020-09-07 11:00:00|11459.3|11457.3|11450.3|11448.3|11465.6|11463.6|11448.4|11446.4|360
1599476700000|2020-09-07 11:05:00|11450|11448|11455.8|11453.8|11458.5|11456.5|11450|11448|168
1599477000000|2020-09-07 11:10:00|11455.9|11453.9|11463.9|11461.9|11467.8|11465.8|11454.4|11452.4|213
1599477300000|2020-09-07 11:15:00|11463.6|11461.6|11464.1|11462.1|11465.6|11463.6|11461.1|11459.1|112
1599477600000|2020-09-07 11:20:00|11463.4|11461.4|11463.8|11461.8|11464.5|11462.5|11459.1|11457.1|178
1599477900000|2020-09-07 11:25:00|11463.6|11461.6|11463.9|11461.9|11470.6|11468.6|11461.5|11459.5|322
1599478200000|2020-09-07 11:30:00|11463.8|11461.8|11464|11462|11468.1|11466.1|11462|11460|160
1599478500000|2020-09-07 11:35:00|11464.1|11462.1|11494.3|11492.3|11494.8|11492.8|11464.1|11462.1|784
1599478800000|2020-09-07 11:40:00|11494.1|11492.1|11512.6|11510.6|11512.9|11510.9|11486.4|11484.4|1079
1599479100000|2020-09-07 11:45:00|11512.8|11510.8|11507.3|11505.3|11512.9|11510.9|11506.8|11504.8|600
1599479400000|2020-09-07 11:50:00|11507.1|11505.1|11491.9|11489.9|11511|11509|11486.5|11484.5|795
1599479700000|2020-09-07 11:55:00|11491.8|11489.8|11490.1|11488.1|11492.5|11490.5|11481.3|11479.3|639
1599480000000|2020-09-07 12:00:00|11489.6|11487.6|11500.1|11498.1|11500.5|11498.5|11484.3|11482.3|669
1599480300000|2020-09-07 12:05:00|11499.8|11497.8|11489.3|11487.3|11500.1|11498.1|11487.3|11485.3|673
1599480600000|2020-09-07 12:10:00|11488.8|11486.8|11486.8|11484.8|11493.6|11491.6|11482.9|11480.9|614
1599480900000|2020-09-07 12:15:00|11486.9|11484.9|11484.9|11482.9|11491.1|11489.1|11483.5|11481.5|418
1599481200000|2020-09-07 12:20:00|11484.8|11482.8|11468.8|11466.8|11486.1|11484.1|11466|11464|1127
1599481500000|2020-09-07 12:25:00|11468.3|11466.3|11463.3|11461.3|11469|11467|11457.4|11455.4|1086
1599481800000|2020-09-07 12:30:00|11460.5|11458.5|11466.6|11464.6|11471.4|11469.4|11454.3|11452.3|974
1599482100000|2020-09-07 12:35:00|11465.8|11463.8|11464.1|11462.1|11467.6|11465.6|11457.6|11455.6|463
1599482400000|2020-09-07 12:40:00|11465.1|11463.1|11461.8|11459.8|11470.3|11468.3|11459.6|11457.6|752
1599482700000|2020-09-07 12:45:00|11461.6|11459.6|11462.3|11460.3|11470.4|11468.4|11459.4|11457.4|562
1599483000000|2020-09-07 12:50:00|11461.9|11459.9|11462.3|11460.3|11465.8|11463.8|11456.8|11454.8|615
1599483300000|2020-09-07 12:55:00|11462.9|11460.9|11460.4|11458.4|11467.4|11465.4|11460.1|11458.1|536
1599483600000|2020-09-07 13:00:00|11459.8|11457.8|11438.1|11436.1|11460.3|11458.3|11435.1|11433.1|1620
1599483900000|2020-09-07 13:05:00|11438.8|11436.8|11448.9|11446.9|11452.3|11450.3|11438|11436|944
1599484200000|2020-09-07 13:10:00|11448.8|11446.8|11443.3|11441.3|11450.5|11448.5|11436.5|11434.5|620
1599484500000|2020-09-07 13:15:00|11443.5|11441.5|11446|11444|11446.4|11444.4|11437.3|11435.3|519
1599484800000|2020-09-07 13:20:00|11445.4|11443.4|11451.4|11449.4|11458.6|11456.6|11444.8|11442.8|739
1599485100000|2020-09-07 13:25:00|11452|11450|11460|11458|11460|11458|11449.3|11447.3|470
1599485400000|2020-09-07 13:30:00|11459.5|11458.5|11463.3|11462.3|11483.5|11482.5|11458|11457|2854
1599485700000|2020-09-07 13:35:00|11465.8|11464.8|11477.6|11476.6|11484.6|11483.6|11461|11460|1518
1599486000000|2020-09-07 13:40:00|11477.5|11476.5|11477.3|11476.3|11484.5|11483.5|11473.3|11472.3|757
1599486300000|2020-09-07 13:45:00|11477.1|11476.1|11482.6|11481.6|11499.9|11498.9|11466.4|11465.4|2772
1599486600000|2020-09-07 13:50:00|11482.9|11481.9|11475.3|11474.3|11488.4|11487.4|11466|11465|1085
1599486900000|2020-09-07 13:55:00|11475.5|11474.5|11463.5|11462.5|11476.8|11475.8|11451|11450|1412
1599487200000|2020-09-07 14:00:00|11462.8|11461.8|11456.9|11455.9|11467.9|11466.9|11454.4|11453.4|1123
1599487500000|2020-09-07 14:05:00|11457.6|11456.6|11476.8|11475.8|11484.6|11483.6|11456.4|11455.4|1351
1599487800000|2020-09-07 14:10:00|11477.3|11476.3|11471.9|11470.9|11480.8|11479.8|11471.4|11470.4|860
1599488100000|2020-09-07 14:15:00|11471.8|11470.8|11473|11472|11479.8|11478.8|11468.5|11467.5|683
1599488400000|2020-09-07 14:20:00|11472.5|11471.5|11476.1|11475.1|11481.6|11480.6|11460|11459|1127
1599488700000|2020-09-07 14:25:00|11476.3|11475.3|11485.3|11484.3|11490.4|11489.4|11476.3|11475.3|893
1599489000000|2020-09-07 14:30:00|11485.1|11484.1|11493.4|11492.4|11496|11495|11479.8|11478.8|963
1599489300000|2020-09-07 14:35:00|11493.3|11492.3|11488.4|11487.4|11501.8|11500.8|11486.8|11485.8|1283
1599489600000|2020-09-07 14:40:00|11488.5|11487.5|11493.1|11492.1|11493.8|11492.8|11482.6|11481.6|895
1599489900000|2020-09-07 14:45:00|11492.9|11491.9|11498.3|11497.3|11500.9|11499.9|11492.6|11491.6|857
1599490200000|2020-09-07 14:50:00|11498.8|11497.8|11505.9|11504.9|11511|11510|11497|11496|1607
1599490500000|2020-09-07 14:55:00|11506.5|11505.5|11506.6|11505.6|11510.8|11509.8|11497.4|11496.4|1192
1599490800000|2020-09-07 15:00:00|11507.6|11506.6|11524.3|11523.3|11524.4|11523.4|11501.6|11500.6|1345
1599491100000|2020-09-07 15:05:00|11524.4|11523.4|11515.9|11514.9|11524.4|11523.4|11512|11511|857
1599491400000|2020-09-07 15:10:00|11515.6|11514.6|11516.5|11515.5|11519.3|11518.3|11504.6|11503.6|1004
1599491700000|2020-09-07 15:15:00|11516.4|11515.4|11512.5|11511.5|11517.9|11516.9|11511.1|11510.1|638
1599492000000|2020-09-07 15:20:00|11512.6|11511.6|11517.5|11516.5|11519.9|11518.9|11508.4|11507.4|695
1599492300000|2020-09-07 15:25:00|11517.6|11516.6|11499.4|11498.4|11518.8|11517.8|11495.8|11494.8|1344
1599492600000|2020-09-07 15:30:00|11500|11499|11506.5|11505.5|11506.9|11505.9|11497.6|11496.6|930
1599492900000|2020-09-07 15:35:00|11506.8|11505.8|11519.3|11518.3|11520.9|11519.9|11501.5|11500.5|1016
1599493200000|2020-09-07 15:40:00|11518.9|11517.9|11504|11503|11518.9|11517.9|11485.3|11484.3|1581
1599493500000|2020-09-07 15:45:00|11503.9|11502.9|11509.3|11508.3|11516.1|11515.1|11503.6|11502.6|953
1599493800000|2020-09-07 15:50:00|11509.1|11508.1|11527.5|11526.5|11528.3|11527.3|11506.9|11505.9|945
1599494100000|2020-09-07 15:55:00|11527.8|11526.8|11514.8|11513.8|11529.8|11528.8|11514|11513|884
1599494400000|2020-09-07 16:00:00|11514.6|11513.6|11514.3|11513.3|11526.1|11525.1|11500|11499|1454
1599494700000|2020-09-07 16:05:00|11514.6|11513.6|11520.4|11519.4|11527|11526|11508.8|11507.8|771
1599495000000|2020-09-07 16:10:00|11520.3|11519.3|11516.8|11515.8|11523.3|11522.3|11515|11514|377
1599495300000|2020-09-07 16:15:00|11516.1|11515.1|11517|11516|11518.6|11517.6|11511.8|11510.8|454
1599495600000|2020-09-07 16:20:00|11516.9|11515.9|11507.5|11506.5|11518.5|11517.5|11504.6|11503.6|724
1599495900000|2020-09-07 16:25:00|11507.8|11506.8|11506.9|11505.9|11516|11515|11506.9|11505.9|380
1599496200000|2020-09-07 16:30:00|11507|11506|11497.9|11496.9|11511.8|11510.8|11493.4|11492.4|687
1599496500000|2020-09-07 16:35:00|11497.3|11496.3|11502|11501|11506.5|11505.5|11488.6|11487.6|727
1599496800000|2020-09-07 16:40:00|11501.9|11500.9|11500.1|11499.1|11505.8|11504.8|11494.3|11493.3|466
1599497100000|2020-09-07 16:45:00|11500|11499|11499.6|11498.6|11507.4|11506.4|11495.3|11494.3|460
1599497400000|2020-09-07 16:50:00|11499.5|11498.5|11513.4|11512.4|11514.8|11513.8|11498.3|11497.3|452
1599497700000|2020-09-07 16:55:00|11513.3|11512.3|11503.9|11502.9|11516.8|11515.8|11503|11502|474
1599498000000|2020-09-07 17:00:00|11505.9|11500.9|11495.7|11490.7|11506.2|11501.2|11493|11488|2
1599498300000|2020-09-07 17:05:00|11500.2|11495.2|11498.5|11493.5|11500.5|11495.5|11498.5|11493.5|0
1599498600000|2020-09-07 17:10:00|11498.4|11493.4|11496.2|11491.2|11500.2|11495.2|11496.2|11491.2|0
1599498900000|2020-09-07 17:15:00|11495|11490|11496.7|11491.7|11496.8|11491.8|11494.8|11489.8|0
1599499200000|2020-09-07 17:20:00|11496.6|11491.6|11495.1|11490.1|11496.8|11491.8|11495|11490|0
1599499500000|2020-09-07 17:25:00|11493.6|11488.6|11496.8|11491.8|11496.8|11491.8|11493.4|11488.4|0
1599499800000|2020-09-07 17:30:00|11496.9|11491.9|11499.1|11494.1|11499.1|11494.1|11496.9|11491.9|0
1599500100000|2020-09-07 17:35:00|11499.2|11494.2|11501.1|11496.1|11501.1|11496.1|11499.2|11494.2|0
1599500400000|2020-09-07 17:40:00|11501.2|11496.2|11497.4|11492.4|11501.2|11496.2|11497.4|11492.4|0
1599500700000|2020-09-07 17:45:00|11497.3|11492.3|11497.4|11492.4|11497.5|11492.5|11497.3|11492.3|0
1599501000000|2020-09-07 17:50:00|11496.7|11491.7|11497.4|11492.4|11497.5|11492.5|11496.6|11491.6|0
1599501300000|2020-09-07 17:55:00|11489.4|11484.4|11496.6|11491.6|11496.6|11491.6|11489.4|11484.4|0
1599501600000|2020-09-07 18:00:00|11487.5|11482.5|11472.1|11467.1|11487.5|11482.5|11472|11467|0
1599501900000|2020-09-07 18:05:00|11472|11467|11476.7|11471.7|11476.7|11471.7|11470.2|11465.2|0
1599502200000|2020-09-07 18:10:00|11476.6|11471.6|11477.8|11472.8|11478.6|11473.6|11476|11471|0
1599502500000|2020-09-07 18:15:00|11476.3|11471.3|11474.4|11469.4|11476.5|11471.5|11474.4|11469.4|0
1599502800000|2020-09-07 18:20:00|11472.8|11467.8|11476|11471|11476|11471|11472.7|11467.7|0
1599503100000|2020-09-07 18:25:00|11477.6|11472.6|11474.3|11469.3|11477.7|11472.7|11474.3|11469.3|0
1599503400000|2020-09-07 18:30:00|11475.3|11470.3|11475.9|11470.9|11475.9|11470.9|11474.1|11469.1|0
1599503700000|2020-09-07 18:35:00|11476|11471|11476|11471|11476|11471|11476|11471|0
1599504000000|2020-09-07 18:40:00|11475.8|11470.8|11475.8|11470.8|11475.8|11470.8|11475.8|11470.8|0
1599504300000|2020-09-07 18:45:00|11475.7|11470.7|11475.8|11470.8|11475.8|11470.8|11475.7|11470.7|0
1599504600000|2020-09-07 18:50:00|11476|11471|11476|11471|11476|11471|11476|11471|0
1599504900000|2020-09-07 18:55:00|11474.4|11469.4|11476|11471|11476|11471|11474.3|11469.3|0
1599505200000|2020-09-07 19:00:00|11476.8|11471.8|11480.4|11475.4|11480.4|11475.4|11476|11471|0
1599505500000|2020-09-07 19:05:00|11484.4|11479.4|11489.2|11484.2|11493.7|11488.7|11484.4|11479.4|0
1599505800000|2020-09-07 19:10:00|11489.3|11484.3|11489.2|11484.2|11489.3|11484.3|11489.2|11484.2|0
1599506100000|2020-09-07 19:15:00|11489.3|11484.3|11489.3|11484.3|11489.3|11484.3|11487.5|11482.5|0
1599506400000|2020-09-07 19:20:00|11487.7|11482.7|11490.9|11485.9|11491|11486|11487.6|11482.6|0
1599506700000|2020-09-07 19:25:00|11489.4|11484.4|11487.6|11482.6|11489.4|11484.4|11487.6|11482.6|0
1599507000000|2020-09-07 19:30:00|11488|11483|11488.6|11483.6|11488.7|11483.7|11486.1|11481.1|0
1599507300000|2020-09-07 19:35:00|11488.7|11483.7|11492.7|11487.7|11493.5|11488.5|11488.7|11483.7|0
1599507600000|2020-09-07 19:40:00|11491.1|11486.1|11492.7|11487.7|11492.7|11487.7|11490.9|11485.9|0
1599507900000|2020-09-07 19:45:00|11494.3|11489.3|11493.2|11488.2|11494.9|11489.9|11492.7|11487.7|0
1599508200000|2020-09-07 19:50:00|11493.1|11488.1|11491.3|11486.3|11493.1|11488.1|11491.3|11486.3|0
1599508500000|2020-09-07 19:55:00|11491.2|11486.2|11491.3|11486.3|11491.3|11486.3|11489.6|11484.6|0
1599508800000|2020-09-07 20:00:00|11491.4|11486.4|11491.2|11486.2|11491.4|11486.4|11491.2|11486.2|0
1599509400000|2020-09-07 20:10:00|11490.4|11485.4|11490.2|11485.2|11490.4|11485.4|11490.2|11485.2|0
1599510900000|2020-09-07 20:35:00|11490.1|11485.1|11494.2|11489.2|11494.2|11489.2|11490.1|11485.1|0
1599511500000|2020-09-07 20:45:00|11494.3|11489.3|11493.9|11488.9|11494.3|11489.3|11493.9|11488.9|0
1599511800000|2020-09-07 20:50:00|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|0
1599512100000|2020-09-07 20:55:00|11493.9|11488.9|11493.8|11488.8|11493.9|11488.9|11493.7|11488.7|0
1599512400000|2020-09-07 21:00:00|11494|11489|11494|11489|11494|11489|11494|11489|0
1599513000000|2020-09-07 21:10:00|11494.1|11489.1|11494.1|11489.1|11494.1|11489.1|11494|11489|0
1599513300000|2020-09-07 21:15:00|11493.9|11488.9|11494|11489|11494|11489|11493.9|11488.9|0
1599513600000|2020-09-07 21:20:00|11494.1|11489.1|11494.1|11489.1|11494.1|11489.1|11494.1|11489.1|0
1599515100000|2020-09-07 21:45:00|11494.2|11489.2|11495.2|11490.2|11495.2|11490.2|11494.2|11489.2|0
1599515400000|2020-09-07 21:50:00|11495.3|11490.3|11499.5|11494.5|11499.5|11494.5|11495.3|11490.3|0
1599515700000|2020-09-07 21:55:00|11499.6|11494.6|11499|11494|11499.8|11494.8|11499|11494|0
1599516000000|2020-09-07 22:00:00|11508.1|11506.1|11529.1|11527.1|11541.9|11539.9|11503.4|11501.4|1553
1599516300000|2020-09-07 22:05:00|11529.8|11527.8|11528|11526|11532.5|11530.5|11525.4|11523.4|609
1599516600000|2020-09-07 22:10:00|11528.1|11526.1|11531.3|11529.3|11540.8|11538.8|11527.8|11525.8|462
1599516900000|2020-09-07 22:15:00|11528.4|11526.4|11530.8|11528.8|11537.9|11535.9|11528.3|11526.3|286
1599517200000|2020-09-07 22:20:00|11530.6|11528.6|11543.6|11541.6|11551.4|11549.4|11530.5|11528.5|663
1599517500000|2020-09-07 22:25:00|11544|11542|11575.6|11573.6|11578.9|11576.9|11541.5|11539.5|1335
1599517800000|2020-09-07 22:30:00|11575.5|11573.5|11572.5|11570.5|11579.5|11577.5|11563|11561|598
1599518100000|2020-09-07 22:35:00|11573|11571|11567.9|11565.9|11578|11576|11567.3|11565.3|332
1599518400000|2020-09-07 22:40:00|11568.1|11566.1|11576.4|11574.4|11578|11576|11565.3|11563.3|339
1599518700000|2020-09-07 22:45:00|11576.1|11574.1|11583|11581|11586.5|11584.5|11575|11573|473
1599519000000|2020-09-07 22:50:00|11583.5|11581.5|11573.6|11571.6|11587.4|11585.4|11571|11569|413
1599519300000|2020-09-07 22:55:00|11574|11572|11579.6|11577.6|11580.8|11578.8|11570.5|11568.5|319
1599519600000|2020-09-07 23:00:00|11580.4|11578.4|11567.9|11565.9|11585.8|11583.8|11567.1|11565.1|374
1599519900000|2020-09-07 23:05:00|11568.6|11566.6|11572.5|11570.5|11576|11574|11565.3|11563.3|279
1599520200000|2020-09-07 23:10:00|11572.8|11570.8|11557.9|11555.9|11579.9|11577.9|11556.1|11554.1|698
1599520500000|2020-09-07 23:15:00|11558.3|11556.3|11569.5|11567.5|11573.1|11571.1|11556.8|11554.8|443
1599520800000|2020-09-07 23:20:00|11569.6|11567.6|11563.4|11561.4|11574|11572|11557|11555|336
1599521100000|2020-09-07 23:25:00|11562.8|11560.8|11562.1|11560.1|11570.5|11568.5|11559.8|11557.8|330
1599521400000|2020-09-07 23:30:00|11562.3|11560.3|11558.4|11556.4|11568.9|11566.9|11556.3|11554.3|265
1599521700000|2020-09-07 23:35:00|11558.8|11556.8|11555.9|11553.9|11561.1|11559.1|11553|11551|277
1599522000000|2020-09-07 23:40:00|11556|11554|11566.1|11564.1|11567.8|11565.8|11553.8|11551.8|485
1599522300000|2020-09-07 23:45:00|11566.9|11564.9|11557.4|11555.4|11570|11568|11554.6|11552.6|362
1599522600000|2020-09-07 23:50:00|11557.5|11555.5|11563.6|11561.6|11567.8|11565.8|11556.4|11554.4|230
1599522900000|2020-09-07 23:55:00|11563.5|11561.5|11561.6|11559.6|11566.6|11564.6|11560|11558|240
1599523200000|2020-09-08 00:00:00|11561.5|11559.5|11566.9|11564.9|11579|11577|11561.1|11559.1|766
1599523500000|2020-09-08 00:05:00|11569.8|11567.8|11553.1|11551.1|11573.4|11571.4|11550.1|11548.1|786
1599523800000|2020-09-08 00:10:00|11553.6|11551.6|11550.3|11548.3|11556.3|11554.3|11545.8|11543.8|462
1599524100000|2020-09-08 00:15:00|11550.1|11548.1|11541.4|11539.4|11550.9|11548.9|11533.8|11531.8|1196
1599524400000|2020-09-08 00:20:00|11541.3|11539.3|11541.3|11539.3|11543.3|11541.3|11533.8|11531.8|480
1599524700000|2020-09-08 00:25:00|11541.1|11539.1|11548.3|11546.3|11548.3|11546.3|11536.6|11534.6|390
1599525000000|2020-09-08 00:30:00|11547.9|11545.9|11537|11535|11549|11547|11536.5|11534.5|288
1599525300000|2020-09-08 00:35:00|11536.9|11534.9|11539|11537|11543|11541|11536.6|11534.6|197
1599525600000|2020-09-08 00:40:00|11539.1|11537.1|11538.4|11536.4|11546.1|11544.1|11537.3|11535.3|253
1599525900000|2020-09-08 00:45:00|11538.5|11536.5|11542.4|11540.4|11545.8|11543.8|11537.6|11535.6|207
1599526200000|2020-09-08 00:50:00|11542.5|11540.5|11543.1|11541.1|11545.4|11543.4|11538.9|11536.9|182
1599526500000|2020-09-08 00:55:00|11543|11541|11544|11542|11547.9|11545.9|11541.8|11539.8|197
1599526800000|2020-09-08 01:00:00|11544.4|11542.4|11534.9|11532.9|11544.9|11542.9|11534.5|11532.5|532
1599527100000|2020-09-08 01:05:00|11534.8|11532.8|11525.8|11523.8|11539.9|11537.9|11522.1|11520.1|846
1599527400000|2020-09-08 01:10:00|11525.6|11523.6|11530|11528|11531.8|11529.8|11517.4|11515.4|674
1599527700000|2020-09-08 01:15:00|11530.1|11528.1|11540.1|11538.1|11545.9|11543.9|11527.5|11525.5|925
1599528000000|2020-09-08 01:20:00|11542.1|11540.1|11536.3|11534.3|11542.9|11540.9|11534.6|11532.6|254
1599528300000|2020-09-08 01:25:00|11536.4|11534.4|11541.1|11539.1|11544.4|11542.4|11534.4|11532.4|320
1599528600000|2020-09-08 01:30:00|11541.3|11539.3|11545|11543|11547.5|11545.5|11527.4|11525.4|519
1599528900000|2020-09-08 01:35:00|11546|11544|11544|11542|11552|11550|11536.4|11534.4|562
1599529200000|2020-09-08 01:40:00|11544.4|11542.4|11536.3|11534.3|11544.6|11542.6|11535.6|11533.6|183
1599529500000|2020-09-08 01:45:00|11536.4|11534.4|11535.9|11533.9|11543.9|11541.9|11533.3|11531.3|308
1599529800000|2020-09-08 01:50:00|11535.4|11533.4|11535.8|11533.8|11542.6|11540.6|11535.4|11533.4|205
1599530100000|2020-09-08 01:55:00|11535.9|11533.9|11543.5|11541.5|11547.9|11545.9|11535.9|11533.9|621
1599530400000|2020-09-08 02:00:00|11543.6|11541.6|11559.8|11557.8|11561.9|11559.9|11542.4|11540.4|974
1599530700000|2020-09-08 02:05:00|11561|11559|11563.3|11561.3|11567.9|11565.9|11559.8|11557.8|705
1599531000000|2020-09-08 02:10:00|11563.5|11561.5|11560.8|11558.8|11569.3|11567.3|11560.3|11558.3|390
1599531300000|2020-09-08 02:15:00|11560.9|11558.9|11556|11554|11567.5|11565.5|11554.9|11552.9|412
1599531600000|2020-09-08 02:20:00|11555.9|11553.9|11557.9|11555.9|11560.8|11558.8|11555.1|11553.1|207
1599531900000|2020-09-08 02:25:00|11558|11556|11548.4|11546.4|11563.1|11561.1|11547.4|11545.4|343
1599532200000|2020-09-08 02:30:00|11548.5|11546.5|11531.3|11529.3|11548.5|11546.5|11529.5|11527.5|626
1599532500000|2020-09-08 02:35:00|11529.1|11527.1|11527.6|11525.6|11534.5|11532.5|11523.8|11521.8|476
1599532800000|2020-09-08 02:40:00|11527.8|11525.8|11529.1|11527.1|11534.3|11532.3|11524.1|11522.1|235
1599533100000|2020-09-08 02:45:00|11528.9|11526.9|11530.1|11528.1|11535.6|11533.6|11527.4|11525.4|384
1599533400000|2020-09-08 02:50:00|11530.3|11528.3|11517.3|11515.3|11532.3|11530.3|11510.9|11508.9|687
1599533700000|2020-09-08 02:55:00|11517.5|11515.5|11511.6|11509.6|11519.1|11517.1|11508.3|11506.3|347
1599534000000|2020-09-08 03:00:00|11511.1|11509.1|11491.5|11489.5|11518.3|11516.3|11479.3|11477.3|1655
1599534300000|2020-09-08 03:05:00|11491.4|11489.4|11490.8|11488.8|11495.6|11493.6|11488.3|11486.3|418
1599534600000|2020-09-08 03:10:00|11490.6|11488.6|11494.6|11492.6|11496.3|11494.3|11485.3|11483.3|344
1599534900000|2020-09-08 03:15:00|11494.5|11492.5|11488.9|11486.9|11496|11494|11480.8|11478.8|456
1599535200000|2020-09-08 03:20:00|11488.4|11486.4|11489.9|11487.9|11490.9|11488.9|11481.3|11479.3|278
1599535500000|2020-09-08 03:25:00|11490|11488|11484.8|11482.8|11497.8|11495.8|11473.3|11471.3|921
1599535800000|2020-09-08 03:30:00|11484.5|11482.5|11495.6|11493.6|11496.8|11494.8|11475.3|11473.3|479
1599536100000|2020-09-08 03:35:00|11495.8|11493.8|11488.1|11486.1|11505.5|11503.5|11486.8|11484.8|618
1599536400000|2020-09-08 03:40:00|11488.4|11486.4|11498.6|11496.6|11502|11500|11488.4|11486.4|232
1599536700000|2020-09-08 03:45:00|11498.5|11496.5|11490.5|11488.5|11500.5|11498.5|11490.1|11488.1|175
1599537000000|2020-09-08 03:50:00|11490.3|11488.3|11493.1|11491.1|11494.5|11492.5|11486.6|11484.6|160
1599537300000|2020-09-08 03:55:00|11492.9|11490.9|11498|11496|11498.1|11496.1|11488.6|11486.6|104
1599537600000|2020-09-08 04:00:00|11498.3|11496.3|11500.5|11498.5|11503.9|11501.9|11497|11495|281
1599537900000|2020-09-08 04:05:00|11500.6|11498.6|11496.3|11494.3|11507.5|11505.5|11495|11493|436
1599538200000|2020-09-08 04:10:00|11496.5|11494.5|11502.4|11500.4|11505.9|11503.9|11495.9|11493.9|178
1599538500000|2020-09-08 04:15:00|11502.6|11500.6|11500|11498|11509.4|11507.4|11499.3|11497.3|482
1599538800000|2020-09-08 04:20:00|11500.4|11498.4|11494.9|11492.9|11502.8|11500.8|11489.3|11487.3|388
1599539100000|2020-09-08 04:25:00|11495.4|11493.4|11496.4|11494.4|11497.8|11495.8|11489.9|11487.9|146
1599539400000|2020-09-08 04:30:00|11496.8|11494.8|11504.8|11502.8|11506.6|11504.6|11493|11491|271
1599539700000|2020-09-08 04:35:00|11505|11503|11502.3|11500.3|11506.4|11504.4|11499.3|11497.3|112
1599540000000|2020-09-08 04:40:00|11502.1|11500.1|11493.9|11491.9|11502.5|11500.5|11491.1|11489.1|145
1599540300000|2020-09-08 04:45:00|11494|11492|11493.3|11491.3|11501.6|11499.6|11488.5|11486.5|402
1599540600000|2020-09-08 04:50:00|11492.8|11490.8|11499.5|11497.5|11505.1|11503.1|11492.6|11490.6|220
1599540900000|2020-09-08 04:55:00|11499.6|11497.6|11503.4|11501.4|11504.8|11502.8|11495.9|11493.9|146
1599541200000|2020-09-08 05:00:00|11503.3|11501.3|11509.9|11507.9|11520|11518|11497.4|11495.4|947
1599541500000|2020-09-08 05:05:00|11510.1|11508.1|11502.1|11500.1|11510.1|11508.1|11501.6|11499.6|272
1599541800000|2020-09-08 05:10:00|11502|11500|11508.3|11506.3|11511.4|11509.4|11499.6|11497.6|254
1599542100000|2020-09-08 05:15:00|11508.1|11506.1|11514.3|11512.3|11515.3|11513.3|11506.6|11504.6|363
1599542400000|2020-09-08 05:20:00|11514.4|11512.4|11525.5|11523.5|11529.5|11527.5|11512.3|11510.3|692
1599542700000|2020-09-08 05:25:00|11525.6|11523.6|11527.5|11525.5|11537.8|11535.8|11525.5|11523.5|560
1599543000000|2020-09-08 05:30:00|11527.4|11525.4|11529.3|11527.3|11530.3|11528.3|11521.4|11519.4|367
1599543300000|2020-09-08 05:35:00|11529.1|11527.1|11523|11521|11534.1|11532.1|11522|11520|303
1599543600000|2020-09-08 05:40:00|11522.9|11520.9|11523.8|11521.8|11527|11525|11518.6|11516.6|221
1599543900000|2020-09-08 05:45:00|11523.6|11521.6|11545|11543|11545.1|11543.1|11523.1|11521.1|653
1599544200000|2020-09-08 05:50:00|11545.1|11543.1|11550|11548|11555.1|11553.1|11543.4|11541.4|707
1599544500000|2020-09-08 05:55:00|11549.4|11547.4|11562.8|11560.8|11563.1|11561.1|11546|11544|449
1599544800000|2020-09-08 06:00:00|11562.5|11560.5|11559.9|11557.9|11576.3|11574.3|11556.8|11554.8|1141
1599545100000|2020-09-08 06:05:00|11560|11558|11562|11560|11573|11571|11559.1|11557.1|785
1599545400000|2020-09-08 06:10:00|11561.1|11559.1|11552|11550|11570.9|11568.9|11551|11549|649
1599545700000|2020-09-08 06:15:00|11552.3|11550.3|11549.4|11547.4|11558.4|11556.4|11548.4|11546.4|624
1599546000000|2020-09-08 06:20:00|11549.5|11547.5|11544.6|11542.6|11557.1|11555.1|11542|11540|562
1599546300000|2020-09-08 06:25:00|11544.5|11542.5|11553.4|11551.4|11554.9|11552.9|11540.6|11538.6|648
1599546600000|2020-09-08 06:30:00|11553.5|11551.5|11550.6|11548.6|11557.9|11555.9|11545.9|11543.9|452
1599546900000|2020-09-08 06:35:00|11550.8|11548.8|11565.5|11563.5|11566|11564|11550.6|11548.6|683
1599547200000|2020-09-08 06:40:00|11564.9|11562.9|11558.9|11556.9|11564.9|11562.9|11556.5|11554.5|395
1599547500000|2020-09-08 06:45:00|11559.4|11557.4|11558.9|11556.9|11564.8|11562.8|11556|11554|303
1599547800000|2020-09-08 06:50:00|11558.6|11556.6|11559.5|11557.5|11567.3|11565.3|11551.4|11549.4|613
1599548100000|2020-09-08 06:55:00|11558|11556|11552.4|11550.4|11558|11556|11545.9|11543.9|502
1599548400000|2020-09-08 07:00:00|11551|11549|11546.5|11544.5|11553.3|11551.3|11542|11540|788
1599548700000|2020-09-08 07:05:00|11546.6|11544.6|11538.3|11536.3|11554.9|11552.9|11537|11535|699
1599549000000|2020-09-08 07:10:00|11538.6|11536.6|11546.8|11544.8|11548|11546|11531.1|11529.1|619
1599549300000|2020-09-08 07:15:00|11547.3|11545.3|11530.6|11528.6|11553.5|11551.5|11528.3|11526.3|668
1599549600000|2020-09-08 07:20:00|11530.3|11528.3|11517.3|11515.3|11533.5|11531.5|11514|11512|740
1599549900000|2020-09-08 07:25:00|11517.4|11515.4|11527.4|11525.4|11528.9|11526.9|11516.6|11514.6|460
1599550200000|2020-09-08 07:30:00|11527.1|11525.1|11529.1|11527.1|11533.4|11531.4|11520.1|11518.1|460
1599550500000|2020-09-08 07:35:00|11528.9|11526.9|11511.3|11509.3|11528.9|11526.9|11509.8|11507.8|518
1599550800000|2020-09-08 07:40:00|11511.6|11509.6|11516.9|11514.9|11521.9|11519.9|11511.4|11509.4|405
1599551100000|2020-09-08 07:45:00|11516.5|11514.5|11513.4|11511.4|11523.4|11521.4|11510.3|11508.3|532
1599551400000|2020-09-08 07:50:00|11513.5|11511.5|11529|11527|11531|11529|11510.1|11508.1|588
1599551700000|2020-09-08 07:55:00|11529.1|11527.1|11521.3|11519.3|11529.1|11527.1|11519.4|11517.4|260
1599552000000|2020-09-08 08:00:00|11521.9|11519.9|11517.1|11515.1|11527.3|11525.3|11515|11513|634
1599552300000|2020-09-08 08:05:00|11516.1|11514.1|11495.6|11493.6|11517.1|11515.1|11492.9|11490.9|1149
1599552600000|2020-09-08 08:10:00|11495.8|11493.8|11459.3|11457.3|11496.1|11494.1|11459.1|11457.1|1381
1599552900000|2020-09-08 08:15:00|11459.1|11457.1|11427.6|11425.6|11465.1|11463.1|11426.3|11424.3|2239
1599553200000|2020-09-08 08:20:00|11426.6|11424.6|11400.1|11398.1|11429.4|11427.4|11398|11396|2547
1599553500000|2020-09-08 08:25:00|11398|11396|11414.9|11412.9|11421.5|11419.5|11383.1|11381.1|2542
1599553800000|2020-09-08 08:30:00|11414.8|11412.8|11407.6|11405.6|11419.1|11417.1|11402.3|11400.3|1009
1599554100000|2020-09-08 08:35:00|11407.8|11405.8|11426.4|11424.4|11431|11429|11379.4|11377.4|2304
1599554400000|2020-09-08 08:40:00|11425.6|11423.6|11382.5|11380.5|11428.3|11426.3|11379.1|11377.1|1964
1599554700000|2020-09-08 08:45:00|11382.3|11380.3|11362.3|11360.3|11389.4|11387.4|11340.8|11338.8|3311
1599555000000|2020-09-08 08:50:00|11362.8|11360.8|11345.5|11343.5|11369.6|11367.6|11339|11337|1899
1599555300000|2020-09-08 08:55:00|11346|11344|11363.8|11361.8|11371.3|11369.3|11346|11344|852
1599555600000|2020-09-08 09:00:00|11363.6|11361.6|11386.9|11384.9|11389.1|11387.1|11345.3|11343.3|1844
1599555900000|2020-09-08 09:05:00|11386.8|11384.8|11382|11380|11387.4|11385.4|11371.9|11369.9|708
1599556200000|2020-09-08 09:10:00|11382.5|11380.5|11386.3|11384.3|11395|11393|11377.5|11375.5|991
1599556500000|2020-09-08 09:15:00|11386.4|11384.4|11374.1|11372.1|11387.1|11385.1|11357.4|11355.4|1185
1599556800000|2020-09-08 09:20:00|11374.9|11372.9|11347.1|11345.1|11376.1|11374.1|11347.1|11345.1|1065
1599557100000|2020-09-08 09:25:00|11346.4|11344.4|11357.5|11355.5|11360.6|11358.6|11330|11328|1931
1599557400000|2020-09-08 09:30:00|11357.4|11355.4|11320.5|11318.5|11360.6|11358.6|11306.3|11304.3|2130
1599557700000|2020-09-08 09:35:00|11321.1|11319.1|11335.1|11333.1|11337.1|11335.1|11319.4|11317.4|1021
1599558000000|2020-09-08 09:40:00|11335.3|11333.3|11320.9|11318.9|11350.9|11348.9|11319.5|11317.5|1476
1599558300000|2020-09-08 09:45:00|11321.1|11319.1|11325.8|11323.8|11335.8|11333.8|11311|11309|1259
1599558600000|2020-09-08 09:50:00|11325.6|11323.6|11283.3|11281.3|11340.4|11338.4|11281.3|11279.3|2100
1599558900000|2020-09-08 09:55:00|11282.9|11280.9|11287.5|11285.5|11299.3|11297.3|11269.4|11267.4|2432
1599559200000|2020-09-08 10:00:00|11288|11286|11280.1|11278.1|11289.5|11287.5|11268.5|11266.5|2129
1599559500000|2020-09-08 10:05:00|11280|11278|11275.1|11273.1|11286.6|11284.6|11258.9|11256.9|2086
1599559800000|2020-09-08 10:10:00|11274.6|11272.6|11285.4|11283.4|11286.8|11284.8|11258.9|11256.9|1079
1599560100000|2020-09-08 10:15:00|11284.8|11282.8|11291|11289|11302|11300|11275.4|11273.4|1400
1599560400000|2020-09-08 10:20:00|11288.9|11286.9|11279.8|11277.8|11302.1|11300.1|11278.4|11276.4|1306
1599560700000|2020-09-08 10:25:00|11279.6|11277.6|11255.5|11253.5|11279.6|11277.6|11245.1|11243.1|2109
1599561000000|2020-09-08 10:30:00|11258.5|11256.5|11274.9|11272.9|11291.8|11289.8|11257.1|11255.1|1389
1599561300000|2020-09-08 10:35:00|11274.5|11272.5|11279.9|11277.9|11295.4|11293.4|11260.6|11258.6|1444
1599561600000|2020-09-08 10:40:00|11279.5|11277.5|11301.9|11299.9|11302.5|11300.5|11276.5|11274.5|1221
1599561900000|2020-09-08 10:45:00|11301.8|11299.8|11291|11289|11301.8|11299.8|11287.4|11285.4|853
1599562200000|2020-09-08 10:50:00|11290|11288|11291.8|11289.8|11300.8|11298.8|11285.3|11283.3|807
1599562500000|2020-09-08 10:55:00|11292.9|11290.9|11325.1|11323.1|11325.9|11323.9|11292.9|11290.9|1353
1599562800000|2020-09-08 11:00:00|11325.5|11323.5|11343.4|11341.4|11347.8|11345.8|11323.1|11321.1|2046
1599563100000|2020-09-08 11:05:00|11342.9|11340.9|11322.6|11320.6|11349.6|11347.6|11316.1|11314.1|1451
1599563400000|2020-09-08 11:10:00|11322.5|11320.5|11322|11320|11332.3|11330.3|11308.5|11306.5|1039
1599563700000|2020-09-08 11:15:00|11321.8|11319.8|11283.4|11281.4|11324.5|11322.5|11275|11273|2429
1599564000000|2020-09-08 11:20:00|11284.5|11282.5|11269|11267|11286.1|11284.1|11258.1|11256.1|1938
1599564300000|2020-09-08 11:25:00|11267.6|11265.6|11271.6|11269.6|11283.5|11281.5|11261.3|11259.3|1321
1599564600000|2020-09-08 11:30:00|11272.4|11270.4|11262.1|11260.1|11283.1|11281.1|11256.1|11254.1|1641
1599564900000|2020-09-08 11:35:00|11262|11260|11249.9|11247.9|11266.4|11264.4|11238.5|11236.5|1792
1599565200000|2020-09-08 11:40:00|11250.9|11248.9|11217.4|11215.4|11250.9|11248.9|11214.5|11212.5|2786
1599565500000|2020-09-08 11:45:00|11216.9|11214.9|11223.6|11221.6|11234.9|11232.9|11208.1|11206.1|2697
1599565800000|2020-09-08 11:50:00|11223.4|11221.4|11230.8|11228.8|11232|11230|11210.3|11208.3|1559
1599566100000|2020-09-08 11:55:00|11230.5|11228.5|11224.3|11222.3|11248.8|11246.8|11221.1|11219.1|2446
1599566400000|2020-09-08 12:00:00|11224.4|11222.4|11234.9|11232.9|11252.1|11250.1|11214.5|11212.5|3037
1599566700000|2020-09-08 12:05:00|11234.5|11232.5|11189.8|11187.8|11236.5|11234.5|11189.5|11187.5|3252
1599567000000|2020-09-08 12:10:00|11189.9|11187.9|11168.6|11166.6|11200.8|11198.8|11167.3|11165.3|4575
1599567300000|2020-09-08 12:15:00|11168.8|11166.8|11172|11170|11183.4|11181.4|11156.8|11154.8|4144
1599567600000|2020-09-08 12:20:00|11172.4|11170.4|11167.9|11165.9|11189.9|11187.9|11151.4|11149.4|3738
1599567900000|2020-09-08 12:25:00|11167.4|11165.4|11176.6|11174.6|11193.5|11191.5|11158.4|11156.4|3534
1599568200000|2020-09-08 12:30:00|11176.8|11174.8|11187.5|11185.5|11208.3|11206.3|11174.6|11172.6|3526
1599568500000|2020-09-08 12:35:00|11188|11186|11174|11172|11190.8|11188.8|11164.4|11162.4|2818
1599568800000|2020-09-08 12:40:00|11173.9|11171.9|11193|11191|11210.1|11208.1|11167.1|11165.1|3141
1599569100000|2020-09-08 12:45:00|11192.9|11190.9|11211.4|11209.4|11219.1|11217.1|11189.3|11187.3|2708
1599569400000|2020-09-08 12:50:00|11211.1|11209.1|11201.6|11199.6|11220|11218|11193.1|11191.1|2340
1599569700000|2020-09-08 12:55:00|11201.8|11199.8|11225.6|11223.6|11248.1|11246.1|11201.6|11199.6|4845
1599570000000|2020-09-08 13:00:00|11225.5|11223.5|11205.3|11203.3|11232.1|11230.1|11199.6|11197.6|3086
1599570300000|2020-09-08 13:05:00|11205.6|11203.6|11201.6|11199.6|11210.3|11208.3|11191.5|11189.5|2875
1599570600000|2020-09-08 13:10:00|11201.8|11199.8|11196.3|11194.3|11215|11213|11179.3|11177.3|4633
1599570900000|2020-09-08 13:15:00|11195.9|11193.9|11178.6|11176.6|11201.4|11199.4|11173.8|11171.8|2877
1599571200000|2020-09-08 13:20:00|11178.4|11176.4|11187.3|11185.3|11189.6|11187.6|11163|11161|2987
1599571500000|2020-09-08 13:25:00|11187.4|11185.4|11160.1|11158.1|11196.1|11194.1|11159.9|11157.9|5065
1599571800000|2020-09-08 13:30:00|11159.6|11158.6|11219.5|11218.5|11231.4|11230.4|11143.5|11142.5|23229
1599572100000|2020-09-08 13:35:00|11218.5|11217.5|11243.9|11242.9|11271.5|11270.5|11203|11202|16645
1599572400000|2020-09-08 13:40:00|11243.6|11242.6|11158.8|11157.8|11243.6|11242.6|11120.3|11119.3|17205
1599572700000|2020-09-08 13:45:00|11160.4|11159.4|11185.4|11184.4|11228.9|11227.9|11140|11139|14719
1599573000000|2020-09-08 13:50:00|11185.3|11184.3|11237.3|11236.3|11254.5|11253.5|11169.4|11168.4|12271
1599573300000|2020-09-08 13:55:00|11238.4|11237.4|11295.8|11294.8|11301.3|11300.3|11229.6|11228.6|15282
1599573600000|2020-09-08 14:00:00|11300.3|11299.3|11258.6|11257.6|11304|11303|11249.6|11248.6|12434
1599573900000|2020-09-08 14:05:00|11259.6|11258.6|11320.9|11319.9|11330.8|11329.8|11241.1|11240.1|11111
1599574200000|2020-09-08 14:10:00|11321.9|11320.9|11361.1|11360.1|11361.4|11360.4|11308.9|11307.9|10699
1599574500000|2020-09-08 14:15:00|11360.9|11359.9|11344.9|11343.9|11375.1|11374.1|11334.3|11333.3|9549
1599574800000|2020-09-08 14:20:00|11343.8|11342.8|11365.1|11364.1|11372|11371|11309.5|11308.5|9363
1599575100000|2020-09-08 14:25:00|11365.8|11364.8|11373.8|11372.8|11394.5|11393.5|11365.8|11364.8|10395
1599575400000|2020-09-08 14:30:00|11375|11374|11341|11340|11405.9|11404.9|11314.3|11313.3|17283
1599575700000|2020-09-08 14:35:00|11342.4|11341.4|11351.4|11350.4|11355.1|11354.1|11296.5|11295.5|16660
1599576000000|2020-09-08 14:40:00|11352.4|11351.4|11318.4|11317.4|11355.5|11354.5|11276.1|11275.1|13147
1599576300000|2020-09-08 14:45:00|11317.6|11316.6|11266.1|11265.1|11318.9|11317.9|11264.9|11263.9|7596
1599576600000|2020-09-08 14:50:00|11266|11265|11292.9|11291.9|11321.8|11320.8|11254.6|11253.6|8569
1599576900000|2020-09-08 14:55:00|11293.1|11292.1|11296.5|11295.5|11327.4|11326.4|11278.1|11277.1|7256
1599577200000|2020-09-08 15:00:00|11300.3|11299.3|11277.6|11276.6|11319.4|11318.4|11261.3|11260.3|13476
1599577500000|2020-09-08 15:05:00|11277|11276|11297.9|11296.9|11302.9|11301.9|11258.5|11257.5|9186
1599577800000|2020-09-08 15:10:00|11297.8|11296.8|11315|11314|11342.6|11341.6|11296.4|11295.4|10458
1599578100000|2020-09-08 15:15:00|11313.9|11312.9|11326.3|11325.3|11335.6|11334.6|11303.9|11302.9|10522
1599578400000|2020-09-08 15:20:00|11327.3|11326.3|11277.5|11276.5|11331.1|11330.1|11265.1|11264.1|12658
1599578700000|2020-09-08 15:25:00|11278.4|11277.4|11285.3|11284.3|11293.3|11292.3|11256.1|11255.1|9291
1599579000000|2020-09-08 15:30:00|11284.6|11283.6|11232.8|11231.8|11298.4|11297.4|11221.1|11220.1|11279
1599579300000|2020-09-08 15:35:00|11233.1|11232.1|11213.9|11212.9|11241.8|11240.8|11208.5|11207.5|7115
1599579600000|2020-09-08 15:40:00|11213.8|11212.8|11222.8|11221.8|11225|11224|11187.1|11186.1|6512
1599579900000|2020-09-08 15:45:00|11222|11221|11230|11229|11238.5|11237.5|11201.3|11200.3|5595
1599580200000|2020-09-08 15:50:00|11231|11230|11197.3|11196.3|11235.4|11234.4|11193.3|11192.3|5751
1599580500000|2020-09-08 15:55:00|11197|11196|11242.5|11241.5|11250.1|11249.1|11189.1|11188.1|4906
1599580800000|2020-09-08 16:00:00|11244.1|11243.1|11249.8|11248.8|11260.4|11259.4|11226.6|11225.6|4705
1599581100000|2020-09-08 16:05:00|11249.3|11248.3|11255.4|11254.4|11268|11267|11235.9|11234.9|6093
1599581400000|2020-09-08 16:10:00|11254.5|11253.5|11233.8|11232.8|11271.1|11270.1|11230.9|11229.9|6690
1599581700000|2020-09-08 16:15:00|11233.3|11232.3|11237.3|11236.3|11262.1|11261.1|11219.8|11218.8|6860
1599582000000|2020-09-08 16:20:00|11236.9|11235.9|11262.6|11261.6|11267.6|11266.6|11221|11220|6267
1599582300000|2020-09-08 16:25:00|11261.5|11260.5|11225.8|11224.8|11267.1|11266.1|11222.8|11221.8|5304
1599582600000|2020-09-08 16:30:00|11225.4|11224.4|11237.4|11236.4|11254.1|11253.1|11215|11214|6416
1599582900000|2020-09-08 16:35:00|11238.4|11237.4|11245.9|11244.9|11266.1|11265.1|11230.3|11229.3|5027
1599583200000|2020-09-08 16:40:00|11247.8|11246.8|11251.8|11250.8|11261.8|11260.8|11228.7|11227.7|5021
1599583500000|2020-09-08 16:45:00|11250.1|11249.1|11280.8|11279.8|11289.8|11288.8|11246.7|11245.7|6279
1599583800000|2020-09-08 16:50:00|11281.3|11280.3|11279.6|11278.6|11289.1|11288.1|11257.6|11256.6|4617
1599584100000|2020-09-08 16:55:00|11279.1|11278.1|11281.5|11280.5|11287.3|11286.3|11268.8|11267.8|4738
1599584400000|2020-09-08 17:00:00|11280.6|11279.6|11252.8|11251.8|11288.3|11287.3|11249.8|11248.8|5331
1599584700000|2020-09-08 17:05:00|11252.1|11251.1|11221.1|11220.1|11256.1|11255.1|11220.8|11219.8|6258
1599585000000|2020-09-08 17:10:00|11221.3|11220.3|11261.3|11260.3|11262.6|11261.6|11216|11215|5902
1599585300000|2020-09-08 17:15:00|11260|11259|11270.8|11269.8|11280.1|11279.1|11256.8|11255.8|5283
1599585600000|2020-09-08 17:20:00|11271.1|11270.1|11269.7|11268.7|11275.8|11274.8|11252.7|11251.7|4498
1599585900000|2020-09-08 17:25:00|11269.6|11268.6|11242.3|11241.3|11274.6|11273.6|11237.1|11236.1|5083
1599586200000|2020-09-08 17:30:00|11240.7|11239.7|11255.6|11254.6|11263.2|11262.2|11228.7|11227.7|8342
1599586500000|2020-09-08 17:35:00|11256.6|11255.6|11267.3|11266.3|11276.6|11275.6|11251.1|11250.1|5601
1599586800000|2020-09-08 17:40:00|11268.1|11267.1|11272.8|11271.8|11284.1|11283.1|11261.7|11260.7|4831
1599587100000|2020-09-08 17:45:00|11273.5|11272.5|11287.1|11286.1|11291.1|11290.1|11268.1|11267.1|4850
1599587400000|2020-09-08 17:50:00|11287.3|11286.3|11288.6|11287.6|11297.3|11296.3|11265.6|11264.6|6324
1599587700000|2020-09-08 17:55:00|11290.6|11289.6|11269.3|11268.3|11291|11290|11258.3|11257.3|4491
1599588000000|2020-09-08 18:00:00|11269.8|11268.8|11244.8|11243.8|11287.5|11286.5|11243|11242|4805
1599588300000|2020-09-08 18:05:00|11244.7|11243.7|11249.1|11248.1|11254.6|11253.6|11234.8|11233.8|4366
1599588600000|2020-09-08 18:10:00|11248.8|11247.8|11228.7|11227.7|11259.3|11258.3|11224.3|11223.3|7388
1599588900000|2020-09-08 18:15:00|11228.8|11227.8|11203|11202|11234.1|11233.1|11197|11196|5456
1599589200000|2020-09-08 18:20:00|11203.1|11202.1|11190.8|11189.8|11215.5|11214.5|11185.6|11184.6|5012
1599589500000|2020-09-08 18:25:00|11190.5|11189.5|11185.2|11184.2|11204.2|11203.2|11178.5|11177.5|2969
1599589800000|2020-09-08 18:30:00|11186|11185|11196|11195|11196.5|11195.5|11166.7|11165.7|4581
1599590100000|2020-09-08 18:35:00|11194.3|11193.3|11154.7|11153.7|11194.5|11193.5|11148.2|11147.2|5798
1599590400000|2020-09-08 18:40:00|11155.3|11154.3|11114.3|11113.3|11159.8|11158.8|11113.2|11112.2|6059
1599590700000|2020-09-08 18:45:00|11114.1|11113.1|11132.1|11131.1|11146.5|11145.5|11111.5|11110.5|5327
1599591000000|2020-09-08 18:50:00|11132|11131|11107.3|11106.3|11134.3|11133.3|11085.6|11084.6|6518
1599591300000|2020-09-08 18:55:00|11106.8|11105.8|11150|11149|11167|11166|11090.5|11089.5|6960
1599591600000|2020-09-08 19:00:00|11150.6|11149.6|11090.7|11089.7|11150.6|11149.6|11087.7|11086.7|5167
1599591900000|2020-09-08 19:05:00|11089.6|11088.6|11106.2|11105.2|11110.6|11109.6|11083.5|11082.5|4560
1599592200000|2020-09-08 19:10:00|11106.3|11105.3|11125.8|11124.8|11140.1|11139.1|11104.3|11103.3|4769
1599592500000|2020-09-08 19:15:00|11125|11124|11119|11118|11146.1|11145.1|11098.3|11097.3|4335
1599592800000|2020-09-08 19:20:00|11118.2|11117.2|11130.3|11129.3|11146.8|11145.8|11113.6|11112.6|3315
1599593100000|2020-09-08 19:25:00|11130.5|11129.5|11162.1|11161.1|11164.6|11163.6|11119.6|11118.6|4331
1599593400000|2020-09-08 19:30:00|11160.6|11159.6|11136.2|11135.2|11179|11178|11134.8|11133.8|5948
1599593700000|2020-09-08 19:35:00|11136.7|11135.7|11144|11143|11170.8|11169.8|11136.2|11135.2|4100
1599594000000|2020-09-08 19:40:00|11144.8|11143.8|11120.3|11119.3|11150|11149|11119.8|11118.8|5349
1599594300000|2020-09-08 19:45:00|11120.2|11119.2|11107|11106|11123.8|11122.8|11075.7|11074.7|9483
1599594600000|2020-09-08 19:50:00|11093.6|11092.6|11084.8|11083.8|11103.7|11102.7|11074.5|11073.5|10136
1599594900000|2020-09-08 19:55:00|11085.6|11084.6|11072|11071|11088.2|11087.2|11056.5|11055.5|18235
1599595200000|2020-09-08 20:00:00|11072.5|11070.5|11069.1|11067.1|11092.2|11090.2|11068.1|11066.1|11303
1599595500000|2020-09-08 20:05:00|11070.7|11068.7|11050|11048|11074.7|11072.7|11046|11044|6734
1599595800000|2020-09-08 20:10:00|11050.2|11048.2|11060.3|11055.3|11078.3|11076.3|11048|11046|4898
1599596100000|2020-09-08 20:15:00|11060.8|11055.8|11058.3|11053.3|11063.1|11058.1|11052.7|11047.7|1
1599596400000|2020-09-08 20:20:00|11058.4|11053.4|11060.9|11055.9|11060.9|11055.9|11057.4|11052.4|0
1599596700000|2020-09-08 20:25:00|11061|11056|11066.1|11061.1|11066.5|11061.5|11061|11056|0
1599597000000|2020-09-08 20:30:00|11067|11062|11061.1|11059.1|11073.8|11071.8|11060.3|11058.3|1022
1599597300000|2020-09-08 20:35:00|11061.8|11059.8|11055.6|11053.6|11070.3|11068.3|11054.6|11052.6|614
1599597600000|2020-09-08 20:40:00|11056.8|11054.8|11051.3|11049.3|11058.6|11056.6|11050.3|11048.3|857
1599597900000|2020-09-08 20:45:00|11051.8|11049.8|11053.3|11051.3|11061.3|11059.3|11049.6|11047.6|752
1599598200000|2020-09-08 20:50:00|11052.6|11050.6|11048.8|11046.8|11056.3|11054.3|11048.8|11046.8|557
1599598500000|2020-09-08 20:55:00|11049.6|11047.6|11049.6|11044.6|11053.8|11051.8|11045.6|11043.6|707
1599598800000|2020-09-08 21:00:00|11049.7|11044.7|11051.1|11046.1|11051.1|11046.1|11048.4|11043.4|0
1599599100000|2020-09-08 21:05:00|11051.2|11046.2|11050.3|11045.3|11052.6|11047.6|11048.9|11043.9|0
1599599400000|2020-09-08 21:10:00|11050.4|11045.4|11051.9|11046.9|11052.9|11047.9|11050.4|11045.4|0
1599599700000|2020-09-08 21:15:00|11052.1|11047.1|11053.5|11048.5|11055.8|11050.8|11051.8|11046.8|0
1599600000000|2020-09-08 21:20:00|11053.4|11048.4|11004.4|10999.4|11053.4|11048.4|10994.9|10989.9|0
1599600300000|2020-09-08 21:25:00|11004.1|10999.1|11007.1|11002.1|11010.4|11005.4|11002.2|10997.2|0
1599600600000|2020-09-08 21:30:00|11007.2|11002.2|10976.9|10971.9|11008.6|11003.6|10968.3|10963.3|0
1599600900000|2020-09-08 21:35:00|10976.7|10971.7|10960.4|10955.4|10983.1|10978.1|10958.9|10953.9|0
1599601200000|2020-09-08 21:40:00|10960.5|10955.5|10943.4|10938.4|10960.6|10955.6|10941.2|10936.2|0
1599601500000|2020-09-08 21:45:00|10943.3|10938.3|10951.2|10946.2|10951.6|10946.6|10926.6|10921.6|0
1599601800000|2020-09-08 21:50:00|10951.7|10946.7|10973.4|10968.4|10973.4|10968.4|10948.7|10943.7|0
1599602100000|2020-09-08 21:55:00|10971.8|10966.8|10977.1|10972.1|10978.1|10973.1|10966.8|10961.8|0
1599602400000|2020-09-08 22:00:00|11008.8|11006.8|10984.3|10982.3|11015|11013|10965|10963|3095
1599602700000|2020-09-08 22:05:00|10986.6|10984.6|10962.7|10960.7|10987.8|10985.8|10961.7|10959.7|1270
1599603000000|2020-09-08 22:10:00|10963.3|10961.3|10965.2|10963.2|10969.3|10967.3|10940.3|10938.3|2157
1599603300000|2020-09-08 22:15:00|10965.3|10963.3|10977.7|10975.7|10979.5|10977.5|10960.2|10958.2|835
1599603600000|2020-09-08 22:20:00|10978.2|10976.2|11001|10999|11009.8|11007.8|10975.3|10973.3|1533
1599603900000|2020-09-08 22:25:00|11002.1|11000.1|10996.5|10994.5|11004.3|11002.3|10980.5|10978.5|579
1599604200000|2020-09-08 22:30:00|10996.8|10994.8|11000.6|10998.6|11010.5|11008.5|10993.7|10991.7|581
1599604500000|2020-09-08 22:35:00|11000.5|10998.5|10985.2|10983.2|11001.7|10999.7|10983.6|10981.6|404
1599604800000|2020-09-08 22:40:00|10986.3|10984.3|10981|10979|10987.8|10985.8|10969|10967|599
1599605100000|2020-09-08 22:45:00|10981.8|10979.8|10997.8|10995.8|11001.2|10999.2|10981.2|10979.2|607
1599605400000|2020-09-08 22:50:00|10998|10996|11018.5|11016.5|11032|11030|10998|10996|1161
1599605700000|2020-09-08 22:55:00|11018.3|11016.3|11024.7|11022.7|11027.7|11025.7|11015.3|11013.3|704
1599606000000|2020-09-08 23:00:00|11024.8|11022.8|11012.5|11010.5|11027.8|11025.8|11004.7|11002.7|749
1599606300000|2020-09-08 23:05:00|11012.6|11010.6|11024.8|11022.8|11031.6|11029.6|11011.5|11009.5|521
1599606600000|2020-09-08 23:10:00|11026.6|11024.6|11035.1|11033.1|11036.2|11034.2|11023.5|11021.5|590
1599606900000|2020-09-08 23:15:00|11035.5|11033.5|11037.1|11035.1|11048|11046|11034.2|11032.2|918
1599607200000|2020-09-08 23:20:00|11037.7|11035.7|11045.1|11043.1|11050.8|11048.8|11036.3|11034.3|540
1599607500000|2020-09-08 23:25:00|11045.6|11043.6|11031.6|11029.6|11050.1|11048.1|11021.6|11019.6|860
1599607800000|2020-09-08 23:30:00|11034.6|11032.6|11026.5|11024.5|11038.5|11036.5|11022.3|11020.3|528
1599608100000|2020-09-08 23:35:00|11026.6|11024.6|11031.5|11029.5|11031.7|11029.7|11015.5|11013.5|538
1599608400000|2020-09-08 23:40:00|11031.7|11029.7|11036.6|11034.6|11038.5|11036.5|11031.7|11029.7|437
1599608700000|2020-09-08 23:45:00|11036.7|11034.7|11047|11045|11048|11046|11033.7|11031.7|600
1599609000000|2020-09-08 23:50:00|11046.8|11044.8|11057.5|11055.5|11058|11056|11043.2|11041.2|662
1599609300000|2020-09-08 23:55:00|11056.8|11054.8|11044.8|11042.8|11056.8|11054.8|11041.2|11039.2|572
1599609600000|2020-09-09 00:00:00|11044.7|11042.7|11057.1|11055.1|11060.3|11058.3|11041.5|11039.5|762
1599609900000|2020-09-09 00:05:00|11057|11055|11051.1|11049.1|11057|11055|11045.6|11043.6|462
1599610200000|2020-09-09 00:10:00|11050.2|11048.2|11071|11069|11072.5|11070.5|11048.7|11046.7|699
1599610500000|2020-09-09 00:15:00|11070.8|11068.8|11090.8|11088.8|11091.1|11089.1|11068.3|11066.3|1187
1599610800000|2020-09-09 00:20:00|11090.7|11088.7|11085|11083|11097.8|11095.8|11077.6|11075.6|1044
1599611100000|2020-09-09 00:25:00|11085.1|11083.1|11080.1|11078.1|11085.1|11083.1|11074.3|11072.3|705
1599611400000|2020-09-09 00:30:00|11079.7|11077.7|11089|11087|11089.8|11087.8|11079|11077|536
1599611700000|2020-09-09 00:35:00|11089.2|11087.2|11122.6|11120.6|11127|11125|11086.3|11084.3|1660
1599612000000|2020-09-09 00:40:00|11122.5|11120.5|11139.1|11137.1|11142.5|11140.5|11120.3|11118.3|2037
1599612300000|2020-09-09 00:45:00|11139|11137|11130.5|11128.5|11143.3|11141.3|11129.2|11127.2|1331
1599612600000|2020-09-09 00:50:00|11130.7|11128.7|11134.2|11132.2|11141.5|11139.5|11129.2|11127.2|843
1599612900000|2020-09-09 00:55:00|11133.8|11131.8|11135.3|11133.3|11145|11143|11129.8|11127.8|1079
1599613200000|2020-09-09 01:00:00|11135.2|11133.2|11137.5|11135.5|11139.5|11137.5|11129|11127|820
1599613500000|2020-09-09 01:05:00|11137.3|11135.3|11104.5|11102.5|11141.6|11139.6|11097.8|11095.8|1511
1599613800000|2020-09-09 01:10:00|11104.1|11102.1|11110.6|11108.6|11111.6|11109.6|11092.5|11090.5|1210
1599614100000|2020-09-09 01:15:00|11109.2|11107.2|11120.3|11118.3|11126.7|11124.7|11109.2|11107.2|1193
1599614400000|2020-09-09 01:20:00|11121|11119|11120.7|11118.7|11123.2|11121.2|11113.3|11111.3|576
1599614700000|2020-09-09 01:25:00|11121|11119|11125.7|11123.7|11130.2|11128.2|11118.1|11116.1|674
1599615000000|2020-09-09 01:30:00|11125.8|11123.8|11135.1|11133.1|11137.3|11135.3|11116.3|11114.3|963
1599615300000|2020-09-09 01:35:00|11135.2|11133.2|11145.2|11143.2|11148.5|11146.5|11135.2|11133.2|1439
1599615600000|2020-09-09 01:40:00|11145.1|11143.1|11147.8|11145.8|11149.3|11147.3|11144.6|11142.6|652
1599615900000|2020-09-09 01:45:00|11148|11146|11135|11133|11149.2|11147.2|11131.3|11129.3|847
1599616200000|2020-09-09 01:50:00|11135.1|11133.1|11134.6|11132.6|11138.2|11136.2|11131.2|11129.2|406
1599616500000|2020-09-09 01:55:00|11134.2|11132.2|11129.8|11127.8|11138|11136|11120.5|11118.5|1200
1599616800000|2020-09-09 02:00:00|11130.8|11128.8|11121.2|11119.2|11130.8|11128.8|11114.2|11112.2|857
1599617100000|2020-09-09 02:05:00|11120.5|11118.5|11132|11130|11138.6|11136.6|11117.5|11115.5|1046
1599617400000|2020-09-09 02:10:00|11131.7|11129.7|11150.5|11148.5|11151.2|11149.2|11131.2|11129.2|776
1599617700000|2020-09-09 02:15:00|11150.6|11148.6|11142.6|11140.6|11151|11149|11139.2|11137.2|598
1599618000000|2020-09-09 02:20:00|11142.5|11140.5|11133.3|11131.3|11143|11141|11133.2|11131.2|511
1599618300000|2020-09-09 02:25:00|11133.2|11131.2|11142.7|11140.7|11146|11144|11131.1|11129.1|624
1599618600000|2020-09-09 02:30:00|11142.6|11140.6|11123.8|11121.8|11142.6|11140.6|11123.2|11121.2|719
1599618900000|2020-09-09 02:35:00|11123.6|11121.6|11133.1|11131.1|11134|11132|11120.3|11118.3|660
1599619200000|2020-09-09 02:40:00|11133.2|11131.2|11140.8|11138.8|11141.8|11139.8|11132.2|11130.2|444
1599619500000|2020-09-09 02:45:00|11141|11139|11142|11140|11143.5|11141.5|11136.5|11134.5|406
1599619800000|2020-09-09 02:50:00|11141.8|11139.8|11131.3|11129.3|11142.5|11140.5|11123.2|11121.2|691
1599620100000|2020-09-09 02:55:00|11131.8|11129.8|11134.8|11132.8|11136.5|11134.5|11129.6|11127.6|376
1599620400000|2020-09-09 03:00:00|11134.6|11132.6|11134.2|11132.2|11136.6|11134.6|11130.3|11128.3|512
1599620700000|2020-09-09 03:05:00|11132.5|11130.5|11133.6|11131.6|11138.7|11136.7|11130.5|11128.5|966
1599621000000|2020-09-09 03:10:00|11133.5|11131.5|11134.2|11132.2|11137.6|11135.6|11128.2|11126.2|707
1599621300000|2020-09-09 03:15:00|11134.3|11132.3|11143.1|11141.1|11148|11146|11131.8|11129.8|681
1599621600000|2020-09-09 03:20:00|11143|11141|11141.2|11139.2|11144.2|11142.2|11138.5|11136.5|244
1599621900000|2020-09-09 03:25:00|11141.3|11139.3|11137.6|11135.6|11141.5|11139.5|11133.1|11131.1|256
1599622200000|2020-09-09 03:30:00|11137.5|11135.5|11127.3|11125.3|11138|11136|11125.2|11123.2|361
1599622500000|2020-09-09 03:35:00|11127.1|11125.1|11133.8|11131.8|11134.8|11132.8|11126|11124|399
1599622800000|2020-09-09 03:40:00|11134|11132|11134.6|11132.6|11135.8|11133.8|11129.3|11127.3|231
1599623100000|2020-09-09 03:45:00|11134.7|11132.7|11143.2|11141.2|11145.1|11143.1|11132|11130|335
1599623400000|2020-09-09 03:50:00|11143.1|11141.1|11138.5|11136.5|11143.6|11141.6|11137.5|11135.5|218
1599623700000|2020-09-09 03:55:00|11138.3|11136.3|11143.1|11141.1|11144.5|11142.5|11138.3|11136.3|186
1599624000000|2020-09-09 04:00:00|11143|11141|11139.1|11137.1|11143|11141|11137|11135|190
1599624300000|2020-09-09 04:05:00|11138.1|11136.1|11137.2|11135.2|11142.1|11140.1|11137|11135|131
1599624600000|2020-09-09 04:10:00|11137.3|11135.3|11142|11140|11145.2|11143.2|11137.1|11135.1|338
1599624900000|2020-09-09 04:15:00|11141.7|11139.7|11153.8|11151.8|11154.1|11152.1|11141.1|11139.1|880
1599625200000|2020-09-09 04:20:00|11154.6|11152.6|11157.1|11155.1|11158.5|11156.5|11151|11149|1173
1599625500000|2020-09-09 04:25:00|11157.8|11155.8|11159.2|11157.2|11161.5|11159.5|11157.3|11155.3|988
1599625800000|2020-09-09 04:30:00|11159.1|11157.1|11156.5|11154.5|11160.5|11158.5|11151.1|11149.1|577
1599626100000|2020-09-09 04:35:00|11156.6|11154.6|11154|11152|11159.8|11157.8|11152.6|11150.6|475
1599626400000|2020-09-09 04:40:00|11153.8|11151.8|11155.3|11153.3|11155.3|11153.3|11149.1|11147.1|387
1599626700000|2020-09-09 04:45:00|11155.5|11153.5|11153.8|11151.8|11157.2|11155.2|11149.5|11147.5|436
1599627000000|2020-09-09 04:50:00|11153.5|11151.5|11156.1|11154.1|11157.3|11155.3|11152.1|11150.1|168
1599627300000|2020-09-09 04:55:00|11155.6|11153.6|11163.6|11161.6|11164.8|11162.8|11155.6|11153.6|768
1599627600000|2020-09-09 05:00:00|11163.5|11161.5|11170|11168|11173.7|11171.7|11160.5|11158.5|1224
1599627900000|2020-09-09 05:05:00|11169.2|11167.2|11183.5|11181.5|11190.3|11188.3|11169.1|11167.1|1325
1599628200000|2020-09-09 05:10:00|11183.3|11181.3|11196.8|11194.8|11202.8|11200.8|11183|11181|1207
1599628500000|2020-09-09 05:15:00|11196.5|11194.5|11189.6|11187.6|11201.7|11199.7|11189.6|11187.6|787
1599628800000|2020-09-09 05:20:00|11189.7|11187.7|11183.6|11181.6|11190|11188|11179.3|11177.3|693
1599629100000|2020-09-09 05:25:00|11183.7|11181.7|11180.5|11178.5|11183.7|11181.7|11178.1|11176.1|440
1599629400000|2020-09-09 05:30:00|11180|11178|11181.5|11179.5|11182.1|11180.1|11175.2|11173.2|460
1599629700000|2020-09-09 05:35:00|11181.2|11179.2|11175.6|11173.6|11182|11180|11175.2|11173.2|262
1599630000000|2020-09-09 05:40:00|11175.5|11173.5|11165.6|11163.6|11176.7|11174.7|11165.5|11163.5|539
1599630300000|2020-09-09 05:45:00|11166|11164|11170.7|11168.7|11171.3|11169.3|11165.2|11163.2|330
1599630600000|2020-09-09 05:50:00|11171.1|11169.1|11170.1|11168.1|11178.2|11176.2|11162.1|11160.1|588
1599630900000|2020-09-09 05:55:00|11171|11169|11168.8|11166.8|11176.2|11174.2|11166.3|11164.3|325
1599631200000|2020-09-09 06:00:00|11167.6|11165.6|11173.2|11171.2|11178|11176|11163.6|11161.6|631
1599631500000|2020-09-09 06:05:00|11173|11171|11167.1|11165.1|11182.2|11180.2|11167.1|11165.1|622
1599631800000|2020-09-09 06:10:00|11167|11165|11141.7|11139.7|11168.5|11166.5|11129.5|11127.5|2132
1599632100000|2020-09-09 06:15:00|11142.1|11140.1|11119.7|11117.7|11144|11142|11105.2|11103.2|2219
1599632400000|2020-09-09 06:20:00|11119.3|11117.3|11105.2|11103.2|11120.8|11118.8|11078|11076|2545
1599632700000|2020-09-09 06:25:00|11105.1|11103.1|11100.3|11098.3|11110.2|11108.2|11089.8|11087.8|1334
1599633000000|2020-09-09 06:30:00|11099.8|11097.8|11111.1|11109.1|11116|11114|11095.6|11093.6|1456
1599633300000|2020-09-09 06:35:00|11111|11109|11081|11079|11113.1|11111.1|11079.1|11077.1|1586
1599633600000|2020-09-09 06:40:00|11080.6|11078.6|11070|11068|11086.1|11084.1|11065.1|11063.1|2508
1599633900000|2020-09-09 06:45:00|11070.5|11068.5|11094.6|11092.6|11101.3|11099.3|11068.1|11066.1|1910
1599634200000|2020-09-09 06:50:00|11094|11092|11106.6|11104.6|11110.5|11108.5|11090.8|11088.8|922
1599634500000|2020-09-09 06:55:00|11105.8|11103.8|11112|11110|11113|11111|11101.8|11099.8|615
1599634800000|2020-09-09 07:00:00|11112.8|11110.8|11136.3|11134.3|11141.3|11139.3|11112.8|11110.8|2492
1599635100000|2020-09-09 07:05:00|11136.2|11134.2|11139.3|11137.3|11140.6|11138.6|11133.2|11131.2|891
1599635400000|2020-09-09 07:10:00|11140.1|11138.1|11143.1|11141.1|11146.8|11144.8|11130.5|11128.5|1106
1599635700000|2020-09-09 07:15:00|11143.5|11141.5|11129.3|11127.3|11148.1|11146.1|11126.1|11124.1|1338
1599636000000|2020-09-09 07:20:00|11129.2|11127.2|11137.6|11135.6|11150|11148|11126.5|11124.5|1586
1599636300000|2020-09-09 07:25:00|11137.5|11135.5|11143.6|11141.6|11146.8|11144.8|11133|11131|1053
1599636600000|2020-09-09 07:30:00|11143.2|11141.2|11184.7|11182.7|11189.1|11187.1|11138.6|11136.6|1968
1599636900000|2020-09-09 07:35:00|11184.1|11182.1|11193.1|11191.1|11210.7|11208.7|11180|11178|2125
1599637200000|2020-09-09 07:40:00|11193.2|11191.2|11229.6|11227.6|11230.3|11228.3|11192.7|11190.7|1964
1599637500000|2020-09-09 07:45:00|11229.3|11227.3|11236.1|11234.1|11240.6|11238.6|11223.3|11221.3|1744
1599637800000|2020-09-09 07:50:00|11236.5|11234.5|11221.8|11219.8|11238.8|11236.8|11219.1|11217.1|1081
1599638100000|2020-09-09 07:55:00|11221.7|11219.7|11203.5|11201.5|11226.5|11224.5|11192.8|11190.8|1677
1599638400000|2020-09-09 08:00:00|11206.5|11204.5|11249.5|11247.5|11252.6|11250.6|11201.1|11199.1|2419
1599638700000|2020-09-09 08:05:00|11249.3|11247.3|11253.2|11251.2|11257.7|11255.7|11239|11237|1295
1599639000000|2020-09-09 08:10:00|11253.3|11251.3|11241.2|11239.2|11261.1|11259.1|11239.1|11237.1|1381
1599639300000|2020-09-09 08:15:00|11241|11239|11238.3|11236.3|11250.2|11248.2|11230.5|11228.5|1066
1599639600000|2020-09-09 08:20:00|11237.8|11235.8|11255.6|11253.6|11269.2|11267.2|11237.8|11235.8|1544
1599639900000|2020-09-09 08:25:00|11256|11254|11244.6|11242.6|11259.6|11257.6|11241.1|11239.1|1011
1599640200000|2020-09-09 08:30:00|11244.5|11242.5|11240.6|11238.6|11253.7|11251.7|11238.5|11236.5|786
1599640500000|2020-09-09 08:35:00|11240.5|11238.5|11237.8|11235.8|11253|11251|11237.8|11235.8|572
1599640800000|2020-09-09 08:40:00|11238.3|11236.3|11222.8|11220.8|11238.3|11236.3|11215.3|11213.3|1622
1599641100000|2020-09-09 08:45:00|11222.6|11220.6|11246.7|11244.7|11247.1|11245.1|11217.8|11215.8|909
1599641400000|2020-09-09 08:50:00|11246.5|11244.5|11251.8|11249.8|11259.8|11257.8|11244.6|11242.6|922
1599641700000|2020-09-09 08:55:00|11252|11250|11248|11246|11261|11259|11241|11239|691
1599642000000|2020-09-09 09:00:00|11247.8|11245.8|11226.2|11224.2|11247.8|11245.8|11215.1|11213.1|1113
1599642300000|2020-09-09 09:05:00|11226|11224|11233.7|11231.7|11241.5|11239.5|11223.2|11221.2|731
1599642600000|2020-09-09 09:10:00|11233.6|11231.6|11248|11246|11251.1|11249.1|11218.3|11216.3|850
1599642900000|2020-09-09 09:15:00|11248.1|11246.1|11245.1|11243.1|11253.2|11251.2|11237.7|11235.7|572
1599643200000|2020-09-09 09:20:00|11245.3|11243.3|11245.3|11243.3|11251|11249|11235|11233|596
1599643500000|2020-09-09 09:25:00|11245.5|11243.5|11261.1|11259.1|11265.7|11263.7|11245.2|11243.2|966
1599643800000|2020-09-09 09:30:00|11261|11259|11255.5|11253.5|11265.3|11263.3|11237|11235|1013
1599644100000|2020-09-09 09:35:00|11255.3|11253.3|11267.6|11265.6|11273.8|11271.8|11253.1|11251.1|1022
1599644400000|2020-09-09 09:40:00|11267|11265|11271.6|11269.6|11274.2|11272.2|11262.1|11260.1|618
1599644700000|2020-09-09 09:45:00|11272.1|11270.1|11275.5|11273.5|11280.7|11278.7|11270.1|11268.1|809
1599645000000|2020-09-09 09:50:00|11275.6|11273.6|11267|11265|11278|11276|11266.1|11264.1|338
1599645300000|2020-09-09 09:55:00|11266.6|11264.6|11289.3|11287.3|11292.1|11290.1|11265.3|11263.3|1151
1599645600000|2020-09-09 10:00:00|11289.8|11287.8|11278.3|11276.3|11298.1|11296.1|11277|11275|1526
1599645900000|2020-09-09 10:05:00|11277.6|11275.6|11290.6|11288.6|11291.5|11289.5|11258|11256|1402
1599646200000|2020-09-09 10:10:00|11291.2|11289.2|11271.7|11269.7|11298.3|11296.3|11270.8|11268.8|1000
1599646500000|2020-09-09 10:15:00|11271.6|11269.6|11254.8|11252.8|11276.7|11274.7|11252.7|11250.7|1031
1599646800000|2020-09-09 10:20:00|11254.7|11252.7|11263.7|11261.7|11267.1|11265.1|11252.7|11250.7|858
1599647100000|2020-09-09 10:25:00|11263.8|11261.8|11260|11258|11268|11266|11258|11256|462
1599647400000|2020-09-09 10:30:00|11259.8|11257.8|11258.5|11256.5|11266.7|11264.7|11251.8|11249.8|645
1599647700000|2020-09-09 10:35:00|11259.2|11257.2|11265|11263|11266.3|11264.3|11245.1|11243.1|1003
1599648000000|2020-09-09 10:40:00|11264.7|11262.7|11273.2|11271.2|11275.3|11273.3|11258|11256|541
1599648300000|2020-09-09 10:45:00|11273.5|11271.5|11273|11271|11276.6|11274.6|11269.3|11267.3|483
1599648600000|2020-09-09 10:50:00|11272.8|11270.8|11252.6|11250.6|11276.1|11274.1|11246.5|11244.5|1009
1599648900000|2020-09-09 10:55:00|11252.3|11250.3|11266.1|11264.1|11268.3|11266.3|11252.3|11250.3|675
1599649200000|2020-09-09 11:00:00|11264.7|11262.7|11226.8|11224.8|11265|11263|11224.8|11222.8|2112
1599649500000|2020-09-09 11:05:00|11226.6|11224.6|11208.7|11206.7|11226.6|11224.6|11197.7|11195.7|2337
1599649800000|2020-09-09 11:10:00|11209.2|11207.2|11202.7|11200.7|11223.2|11221.2|11192.3|11190.3|1675
1599650100000|2020-09-09 11:15:00|11202.8|11200.8|11220.3|11218.3|11223.3|11221.3|11196.7|11194.7|1353
1599650400000|2020-09-09 11:20:00|11220|11218|11223.6|11221.6|11230.8|11228.8|11209.8|11207.8|1347
1599650700000|2020-09-09 11:25:00|11223.8|11221.8|11239.1|11237.1|11240.7|11238.7|11219.5|11217.5|1508
1599651000000|2020-09-09 11:30:00|11239.2|11237.2|11224.1|11222.1|11239.6|11237.6|11217.3|11215.3|970
1599651300000|2020-09-09 11:35:00|11224|11222|11229.2|11227.2|11236.3|11234.3|11223.3|11221.3|616
1599651600000|2020-09-09 11:40:00|11229.1|11227.1|11218.6|11216.6|11230.1|11228.1|11196|11194|1892
1599651900000|2020-09-09 11:45:00|11218.5|11216.5|11211.8|11209.8|11229.7|11227.7|11204.6|11202.6|1366
1599652200000|2020-09-09 11:50:00|11211.7|11209.7|11236|11234|11236.7|11234.7|11211.2|11209.2|1197
1599652500000|2020-09-09 11:55:00|11235.7|11233.7|11241.3|11239.3|11249.5|11247.5|11231.7|11229.7|1326
1599652800000|2020-09-09 12:00:00|11241.6|11239.6|11254.5|11252.5|11262.8|11260.8|11229.6|11227.6|2225
1599653100000|2020-09-09 12:05:00|11255|11253|11247.1|11245.1|11256.7|11254.7|11238.1|11236.1|1682
1599653400000|2020-09-09 12:10:00|11247.6|11245.6|11251|11249|11255.1|11253.1|11238.6|11236.6|1285
1599653700000|2020-09-09 12:15:00|11250.6|11248.6|11237.1|11235.1|11255.1|11253.1|11236.7|11234.7|1760
1599654000000|2020-09-09 12:20:00|11237.2|11235.2|11213.5|11211.5|11247.5|11245.5|11211.6|11209.6|2040
1599654300000|2020-09-09 12:25:00|11213.1|11211.1|11215.5|11213.5|11232.1|11230.1|11210.2|11208.2|1868
1599654600000|2020-09-09 12:30:00|11215.6|11213.6|11221.5|11219.5|11222.1|11220.1|11209.8|11207.8|1632
1599654900000|2020-09-09 12:35:00|11221.1|11219.1|11223|11221|11223.6|11221.6|11205.5|11203.5|1708
1599655200000|2020-09-09 12:40:00|11222.8|11220.8|11220.6|11218.6|11225.7|11223.7|11208.7|11206.7|1243
1599655500000|2020-09-09 12:45:00|11220.3|11218.3|11233.8|11231.8|11236|11234|11214.2|11212.2|1940
1599655800000|2020-09-09 12:50:00|11234.1|11232.1|11228|11226|11236.7|11234.7|11223.5|11221.5|2197
1599656100000|2020-09-09 12:55:00|11227.8|11225.8|11202.8|11200.8|11232.1|11230.1|11197.1|11195.1|4013
1599656400000|2020-09-09 13:00:00|11201.1|11199.1|11232.1|11230.1|11233|11231|11200.2|11198.2|1913
1599656700000|2020-09-09 13:05:00|11232.5|11230.5|11250.3|11248.3|11252.5|11250.5|11230.3|11228.3|2385
1599657000000|2020-09-09 13:10:00|11250.6|11248.6|11277.5|11275.5|11281|11279|11250.6|11248.6|3454
1599657300000|2020-09-09 13:15:00|11277.1|11275.1|11273.6|11271.6|11282.5|11280.5|11269.6|11267.6|2142
1599657600000|2020-09-09 13:20:00|11273.8|11271.8|11277.8|11275.8|11278.8|11276.8|11266|11264|1896
1599657900000|2020-09-09 13:25:00|11278|11276|11295.1|11293.1|11298|11296|11274.8|11272.8|3080
1599658200000|2020-09-09 13:30:00|11294.6|11293.6|11285.6|11284.6|11308|11307|11254.2|11253.2|18857
1599658500000|2020-09-09 13:35:00|11285|11284|11223.1|11222.1|11292.5|11291.5|11211.2|11210.2|16602
1599658800000|2020-09-09 13:40:00|11224.2|11223.2|11264.2|11263.2|11277|11276|11210.8|11209.8|8455
1599659100000|2020-09-09 13:45:00|11265.2|11264.2|11233.3|11232.3|11280.1|11279.1|11225.6|11224.6|9109
1599659400000|2020-09-09 13:50:00|11233.6|11232.6|11234.6|11233.6|11244.8|11243.8|11192.2|11191.2|13198
1599659700000|2020-09-09 13:55:00|11234|11233|11263.6|11262.6|11266.3|11265.3|11226.6|11225.6|7854
1599660000000|2020-09-09 14:00:00|11263.7|11262.7|11285.6|11284.6|11303.6|11302.6|11261.6|11260.6|12373
1599660300000|2020-09-09 14:05:00|11285.3|11284.3|11260|11259|11293.1|11292.1|11253.5|11252.5|9120
1599660600000|2020-09-09 14:10:00|11261.1|11260.1|11262.6|11261.6|11279.1|11278.1|11238.5|11237.5|8673
1599660900000|2020-09-09 14:15:00|11263|11262|11265.6|11264.6|11297.2|11296.2|11253.6|11252.6|9019
1599661200000|2020-09-09 14:20:00|11265.7|11264.7|11287.7|11286.7|11298.1|11297.1|11257.6|11256.6|6146
1599661500000|2020-09-09 14:25:00|11288.3|11287.3|11353.3|11352.3|11363.8|11362.8|11288.3|11287.3|12346
1599661800000|2020-09-09 14:30:00|11352|11351|11338.6|11337.6|11369|11368|11338.3|11337.3|10420
1599662100000|2020-09-09 14:35:00|11339.5|11338.5|11373|11372|11379|11378|11336|11335|6501
1599662400000|2020-09-09 14:40:00|11373.5|11372.5|11356.2|11355.2|11383.3|11382.3|11348.8|11347.8|5215
1599662700000|2020-09-09 14:45:00|11356.1|11355.1|11371.3|11370.3|11388.8|11387.8|11356.1|11355.1|6304
1599663000000|2020-09-09 14:50:00|11373|11372|11367.3|11366.3|11388.2|11387.2|11358.7|11357.7|5214
1599663300000|2020-09-09 14:55:00|11366.7|11365.7|11375|11374|11385.8|11384.8|11366.7|11365.7|5610
1599663600000|2020-09-09 15:00:00|11375.7|11374.7|11407.5|11406.5|11413.7|11412.7|11375.7|11374.7|8882
1599663900000|2020-09-09 15:05:00|11407.6|11406.6|11343.2|11342.2|11408.2|11407.2|11338.5|11337.5|10926
1599664200000|2020-09-09 15:10:00|11343.5|11342.5|11352|11351|11358.2|11357.2|11331|11330|9130
1599664500000|2020-09-09 15:15:00|11351.7|11350.7|11341.5|11340.5|11363|11362|11318.5|11317.5|7292
1599664800000|2020-09-09 15:20:00|11341.3|11340.3|11370|11369|11372.2|11371.2|11337|11336|5663
1599665100000|2020-09-09 15:25:00|11369.6|11368.6|11373.5|11372.5|11377.2|11376.2|11364.7|11363.7|4373
1599665400000|2020-09-09 15:30:00|11374|11373|11362.3|11361.3|11377.5|11376.5|11358.6|11357.6|4764
1599665700000|2020-09-09 15:35:00|11362.5|11361.5|11379|11378|11383.3|11382.3|11358.7|11357.7|4460
1599666000000|2020-09-09 15:40:00|11379.2|11378.2|11370.5|11369.5|11381.6|11380.6|11351.5|11350.5|4137
1599666300000|2020-09-09 15:45:00|11371.2|11370.2|11394.2|11393.2|11397.2|11396.2|11367.5|11366.5|5793
1599666600000|2020-09-09 15:50:00|11394.6|11393.6|11387.7|11386.7|11398.2|11397.2|11384.2|11383.2|5487
1599666900000|2020-09-09 15:55:00|11389|11388|11388.5|11387.5|11393|11392|11375.5|11374.5|2702
1599667200000|2020-09-09 16:00:00|11388.2|11387.2|11395.7|11394.7|11397.7|11396.7|11380|11379|3291
1599667500000|2020-09-09 16:05:00|11395.2|11394.2|11401.6|11400.6|11403.5|11402.5|11389.2|11388.2|3027
1599667800000|2020-09-09 16:10:00|11402|11401|11408.2|11407.2|11419|11418|11401.5|11400.5|5117
1599668100000|2020-09-09 16:15:00|11408.3|11407.3|11422.3|11421.3|11424.5|11423.5|11405|11404|3490
1599668400000|2020-09-09 16:20:00|11422.5|11421.5|11409.1|11408.1|11424|11423|11404.7|11403.7|4436
1599668700000|2020-09-09 16:25:00|11410.2|11409.2|11410.7|11409.7|11420.3|11419.3|11407.2|11406.2|4630
1599669000000|2020-09-09 16:30:00|11411.2|11410.2|11416.7|11415.7|11427.2|11426.2|11409|11408|3216
1599669300000|2020-09-09 16:35:00|11417|11416|11422|11421|11425.5|11424.5|11413.5|11412.5|2531
1599669600000|2020-09-09 16:40:00|11422.5|11421.5|11445.7|11444.7|11447.6|11446.6|11420.7|11419.7|5251
1599669900000|2020-09-09 16:45:00|11445.8|11444.8|11443|11442|11447.2|11446.2|11436.1|11435.1|4203
1599670200000|2020-09-09 16:50:00|11443.5|11442.5|11433.7|11432.7|11446.5|11445.5|11433.6|11432.6|2653
1599670500000|2020-09-09 16:55:00|11433.6|11432.6|11451.3|11450.3|11453.2|11452.2|11433.6|11432.6|2996
1599670800000|2020-09-09 17:00:00|11451.5|11450.5|11463.2|11462.2|11466.7|11465.7|11451.5|11450.5|4880
1599671100000|2020-09-09 17:05:00|11462.9|11461.9|11474.4|11473.4|11475.4|11474.4|11456.9|11455.9|4120
1599671400000|2020-09-09 17:10:00|11474.8|11473.8|11466.4|11465.4|11481.4|11480.4|11464.7|11463.7|5097
1599671700000|2020-09-09 17:15:00|11466.5|11465.5|11424.4|11423.4|11467.3|11466.3|11420.7|11419.7|7608
1599672000000|2020-09-09 17:20:00|11423.9|11422.9|11447.2|11446.2|11448.9|11447.9|11423.9|11422.9|4974
1599672300000|2020-09-09 17:25:00|11447.4|11446.4|11440.4|11439.4|11454.4|11453.4|11435.9|11434.9|4132
1599672600000|2020-09-09 17:30:00|11439.8|11438.8|11431.2|11430.2|11445.3|11444.3|11416.4|11415.4|6663
1599672900000|2020-09-09 17:35:00|11431|11430|11425.7|11424.7|11440.9|11439.9|11419.9|11418.9|4062
1599673200000|2020-09-09 17:40:00|11425.4|11424.4|11391.9|11390.9|11429.7|11428.7|11390.8|11389.8|7571
1599673500000|2020-09-09 17:45:00|11391.4|11390.4|11413.9|11412.9|11415.8|11414.8|11390.3|11389.3|5138
1599673800000|2020-09-09 17:50:00|11414.4|11413.4|11423.9|11422.9|11425.4|11424.4|11406.2|11405.2|4084
1599674100000|2020-09-09 17:55:00|11422.2|11421.2|11387.9|11386.9|11422.7|11421.7|11381.9|11380.9|7671
1599674400000|2020-09-09 18:00:00|11388.7|11387.7|11378.2|11377.2|11396.7|11395.7|11371.4|11370.4|6049
1599674700000|2020-09-09 18:05:00|11377.7|11376.7|11391.2|11390.2|11400.2|11399.2|11373.4|11372.4|5376
1599675000000|2020-09-09 18:10:00|11391.7|11390.7|11392.9|11391.9|11410.4|11409.4|11386.9|11385.9|4959
1599675300000|2020-09-09 18:15:00|11392.7|11391.7|11418.7|11417.7|11422.5|11421.5|11392.4|11391.4|3961
1599675600000|2020-09-09 18:20:00|11418.8|11417.8|11408.7|11407.7|11418.9|11417.9|11402.9|11401.9|2849
1599675900000|2020-09-09 18:25:00|11408.9|11407.9|11399.7|11398.7|11420.2|11419.2|11385.2|11384.2|4128
1599676200000|2020-09-09 18:30:00|11400.5|11399.5|11427.7|11426.7|11428|11427|11400.5|11399.5|4308
1599676500000|2020-09-09 18:35:00|11427.4|11426.4|11436.7|11435.7|11439.9|11438.9|11425.2|11424.2|4145
1599676800000|2020-09-09 18:40:00|11436.9|11435.9|11436.7|11435.7|11440.4|11439.4|11429.4|11428.4|2507
1599677100000|2020-09-09 18:45:00|11436.2|11435.2|11418.7|11417.7|11440|11439|11416.9|11415.9|3286
1599677400000|2020-09-09 18:50:00|11419|11418|11437.2|11436.2|11441.4|11440.4|11410.2|11409.2|3298
1599677700000|2020-09-09 18:55:00|11436.9|11435.9|11426.9|11425.9|11444.2|11443.2|11423.7|11422.7|3175
1599678000000|2020-09-09 19:00:00|11426.4|11425.4|11447.9|11446.9|11453.5|11452.5|11426.4|11425.4|6109
1599678300000|2020-09-09 19:05:00|11448.3|11447.3|11457.5|11456.5|11458.3|11457.3|11442.9|11441.9|3355
1599678600000|2020-09-09 19:10:00|11457.7|11456.7|11434.2|11433.2|11458.2|11457.2|11432.5|11431.5|3686
1599678900000|2020-09-09 19:15:00|11434.7|11433.7|11450.7|11449.7|11456|11455|11434.7|11433.7|4332
1599679200000|2020-09-09 19:20:00|11449.9|11448.9|11462.3|11461.3|11464.3|11463.3|11445.4|11444.4|3890
1599679500000|2020-09-09 19:25:00|11462.5|11461.5|11464.5|11463.5|11469.1|11468.1|11454.1|11453.1|4095
1599679800000|2020-09-09 19:30:00|11464.6|11463.6|11470.4|11469.4|11477.4|11476.4|11452.1|11451.1|5221
1599680100000|2020-09-09 19:35:00|11470.1|11469.1|11423.4|11422.4|11473.6|11472.6|11423.4|11422.4|7797
1599680400000|2020-09-09 19:40:00|11422.8|11421.8|11422.9|11421.9|11436.9|11435.9|11407.5|11406.5|9471
1599680700000|2020-09-09 19:45:00|11422.4|11421.4|11410.1|11409.1|11422.4|11421.4|11392.9|11391.9|8553
1599681000000|2020-09-09 19:50:00|11410.9|11409.9|11455.6|11454.6|11457.1|11456.1|11387.4|11386.4|10232
1599681300000|2020-09-09 19:55:00|11455.4|11454.4|11387.8|11386.8|11456.4|11455.4|11385.9|11384.9|14659
1599681600000|2020-09-09 20:00:00|11387.3|11386.3|11370.6|11368.6|11394.5|11392.5|11353.3|11351.3|10896
1599681900000|2020-09-09 20:05:00|11370.7|11368.7|11394.8|11392.8|11396.8|11394.8|11369.7|11367.7|3411
1599682200000|2020-09-09 20:10:00|11394.2|11392.2|11399.3|11394.3|11399.3|11396.7|11384.7|11382.7|2147
1599682500000|2020-09-09 20:15:00|11399.1|11394.1|11399.1|11394.1|11399.6|11394.6|11395.7|11390.7|2
1599682800000|2020-09-09 20:20:00|11399.7|11394.7|11401.3|11396.3|11404.3|11399.3|11399.7|11394.7|0
1599683100000|2020-09-09 20:25:00|11401.2|11396.2|11402.7|11397.7|11402.9|11397.9|11401.1|11396.1|0
1599683400000|2020-09-09 20:30:00|11398.2|11396.2|11384.5|11382.5|11398.2|11396.2|11383.2|11381.2|596
1599683700000|2020-09-09 20:35:00|11384|11382|11373.5|11371.5|11390.7|11388.7|11369.5|11367.5|513
1599684000000|2020-09-09 20:40:00|11374|11372|11373.2|11371.2|11378.5|11376.5|11372.2|11370.2|275
1599684300000|2020-09-09 20:45:00|11373|11371|11374|11372|11376.7|11374.7|11373|11371|203
1599684600000|2020-09-09 20:50:00|11373.2|11371.2|11374|11372|11375|11373|11371.7|11369.7|240
1599684900000|2020-09-09 20:55:00|11374.5|11372.5|11373.8|11368.8|11375|11373|11368.2|11366.2|361
1599685200000|2020-09-09 21:00:00|11373.6|11368.6|11368.6|11363.6|11374.3|11369.3|11368.6|11363.6|0
1599685500000|2020-09-09 21:05:00|11368.5|11363.5|11367|11362|11369.7|11364.7|11366.1|11361.1|0
1599685800000|2020-09-09 21:10:00|11367.1|11362.1|11367.5|11362.5|11368.1|11363.1|11367.1|11362.1|0
1599686100000|2020-09-09 21:15:00|11367.6|11362.6|11368.7|11363.7|11369.4|11364.4|11367.2|11362.2|0
1599686400000|2020-09-09 21:20:00|11370.1|11365.1|11368.5|11363.5|11370.6|11365.6|11365.4|11360.4|0
1599686700000|2020-09-09 21:25:00|11368.6|11363.6|11368.4|11363.4|11368.6|11363.6|11367.6|11362.6|0
1599687000000|2020-09-09 21:30:00|11369.6|11364.6|11369.8|11364.8|11370.1|11365.1|11368.4|11363.4|0
1599687300000|2020-09-09 21:35:00|11369.9|11364.9|11375.7|11370.7|11376.3|11371.3|11369.9|11364.9|0
1599687600000|2020-09-09 21:40:00|11374.8|11369.8|11375.2|11370.2|11375.5|11370.5|11374.1|11369.1|0
1599687900000|2020-09-09 21:45:00|11374.6|11369.6|11374.6|11369.6|11376.4|11371.4|11373.7|11368.7|0
1599688200000|2020-09-09 21:50:00|11375.2|11370.2|11375.8|11370.8|11376.6|11371.6|11375.2|11370.2|0
1599688500000|2020-09-09 21:55:00|11375.7|11370.7|11376.2|11371.2|11376.8|11371.8|11375.7|11370.7|0
1599688800000|2020-09-09 22:00:00|11380|11378|11386.6|11384.6|11398.2|11396.2|11380|11378|886
1599689100000|2020-09-09 22:05:00|11386.7|11384.7|11396.7|11394.7|11407.1|11405.1|11386.7|11384.7|677
1599689400000|2020-09-09 22:10:00|11398.1|11396.1|11393.6|11391.6|11408.6|11406.6|11393.6|11391.6|459
1599689700000|2020-09-09 22:15:00|11392.8|11390.8|11406.2|11404.2|11406.6|11404.6|11392.8|11390.8|269
1599690000000|2020-09-09 22:20:00|11406.3|11404.3|11419.5|11417.5|11419.7|11417.7|11406.3|11404.3|482
1599690300000|2020-09-09 22:25:00|11419.3|11417.3|11420.2|11418.2|11425.8|11423.8|11417.1|11415.1|407
1599690600000|2020-09-09 22:30:00|11420.3|11418.3|11419.3|11417.3|11420.3|11418.3|11411.8|11409.8|312
1599690900000|2020-09-09 22:35:00|11418.8|11416.8|11435.7|11433.7|11436.7|11434.7|11417.7|11415.7|525
1599691200000|2020-09-09 22:40:00|11436.1|11434.1|11434.3|11432.3|11436.8|11434.8|11430.1|11428.1|268
1599691500000|2020-09-09 22:45:00|11435|11433|11433|11431|11437.5|11435.5|11428.6|11426.6|263
1599691800000|2020-09-09 22:50:00|11433.2|11431.2|11442.1|11440.1|11443.1|11441.1|11430.3|11428.3|371
1599692100000|2020-09-09 22:55:00|11441.6|11439.6|11437.7|11435.7|11442.8|11440.8|11437.7|11435.7|181
1599692400000|2020-09-09 23:00:00|11437.8|11435.8|11439.5|11437.5|11443.1|11441.1|11436.7|11434.7|253
1599692700000|2020-09-09 23:05:00|11439.3|11437.3|11447.2|11445.2|11448.3|11446.3|11437.3|11435.3|342
1599693000000|2020-09-09 23:10:00|11447.3|11445.3|11446.3|11444.3|11449.6|11447.6|11442.7|11440.7|352
1599693300000|2020-09-09 23:15:00|11446.2|11444.2|11442.8|11440.8|11448.6|11446.6|11442.5|11440.5|283
1599693600000|2020-09-09 23:20:00|11442.7|11440.7|11435|11433|11443.2|11441.2|11434.1|11432.1|453
1599693900000|2020-09-09 23:25:00|11435.1|11433.1|11435.2|11433.2|11441|11439|11432|11430|377
1599694200000|2020-09-09 23:30:00|11435.3|11433.3|11441.2|11439.2|11446|11444|11435.3|11433.3|286
1599694500000|2020-09-09 23:35:00|11441.3|11439.3|11435|11433|11443.5|11441.5|11434.3|11432.3|262
1599694800000|2020-09-09 23:40:00|11434.3|11432.3|11430|11428|11439.8|11437.8|11429.2|11427.2|370
1599695100000|2020-09-09 23:45:00|11429.7|11427.7|11436.2|11434.2|11439.3|11437.3|11428.5|11426.5|306
1599695400000|2020-09-09 23:50:00|11435.8|11433.8|11442.7|11440.7|11443.1|11441.1|11435.8|11433.8|290
1599695700000|2020-09-09 23:55:00|11442.2|11440.2|11446.3|11444.3|11447.1|11445.1|11440.5|11438.5|308
1599696000000|2020-09-10 00:00:00|11446.5|11444.5|11427.7|11425.7|11446.5|11444.5|11420.2|11418.2|1093
1599696300000|2020-09-10 00:05:00|11427.2|11425.2|11425.6|11423.6|11428|11426|11420.3|11418.3|521
1599696600000|2020-09-10 00:10:00|11426|11424|11430.8|11428.8|11434.8|11432.8|11423.5|11421.5|486
1599696900000|2020-09-10 00:15:00|11430.6|11428.6|11435.7|11433.7|11437|11435|11424.2|11422.2|373
1599697200000|2020-09-10 00:20:00|11435.5|11433.5|11437.3|11435.3|11439.7|11437.7|11429.7|11427.7|350
1599697500000|2020-09-10 00:25:00|11437.7|11435.7|11439.3|11437.3|11443.5|11441.5|11437.5|11435.5|289
1599697800000|2020-09-10 00:30:00|11439.2|11437.2|11389.2|11387.2|11439.2|11437.2|11381.8|11379.8|2056
1599698100000|2020-09-10 00:35:00|11389.6|11387.6|11395.2|11393.2|11395.8|11393.8|11377.8|11375.8|969
1599698400000|2020-09-10 00:40:00|11395.7|11393.7|11386.5|11384.5|11406.1|11404.1|11385|11383|722
1599698700000|2020-09-10 00:45:00|11386.3|11384.3|11393.6|11391.6|11402.5|11400.5|11380.2|11378.2|645
1599699000000|2020-09-10 00:50:00|11393.5|11391.5|11399.2|11397.2|11403.5|11401.5|11393.1|11391.1|336
1599699300000|2020-09-10 00:55:00|11399.6|11397.6|11394.7|11392.7|11401.8|11399.8|11387.8|11385.8|285
1599699600000|2020-09-10 01:00:00|11394|11392|11381.6|11379.6|11394.8|11392.8|11381|11379|375
1599699900000|2020-09-10 01:05:00|11382.3|11380.3|11391.3|11389.3|11392.7|11390.7|11382|11380|204
1599700200000|2020-09-10 01:10:00|11391.1|11389.1|11386.6|11384.6|11393.5|11391.5|11382.3|11380.3|406
1599700500000|2020-09-10 01:15:00|11386.3|11384.3|11383.6|11381.6|11392.5|11390.5|11380|11378|292
1599700800000|2020-09-10 01:20:00|11383.2|11381.2|11368.3|11366.3|11383.2|11381.2|11360|11358|913
1599701100000|2020-09-10 01:25:00|11367.6|11365.6|11377.2|11375.2|11383.8|11381.8|11365.7|11363.7|751
1599701400000|2020-09-10 01:30:00|11376|11374|11363.8|11361.8|11376.7|11374.7|11360.5|11358.5|626
1599701700000|2020-09-10 01:35:00|11364.1|11362.1|11353.8|11351.8|11366.6|11364.6|11344.3|11342.3|1041
1599702000000|2020-09-10 01:40:00|11354.7|11352.7|11356.5|11354.5|11362|11360|11347.2|11345.2|530
1599702300000|2020-09-10 01:45:00|11356.3|11354.3|11366|11364|11366.3|11364.3|11349.3|11347.3|464
1599702600000|2020-09-10 01:50:00|11365.8|11363.8|11366.5|11364.5|11370.1|11368.1|11358.8|11356.8|564
1599702900000|2020-09-10 01:55:00|11366.6|11364.6|11364.2|11362.2|11372.2|11370.2|11360|11358|285
1599703200000|2020-09-10 02:00:00|11364.3|11362.3|11354.8|11352.8|11367.8|11365.8|11348.8|11346.8|524
1599703500000|2020-09-10 02:05:00|11354.6|11352.6|11352.3|11350.3|11358.7|11356.7|11350.6|11348.6|266
1599703800000|2020-09-10 02:10:00|11352.1|11350.1|11340.5|11338.5|11356|11354|11332.5|11330.5|619
1599704100000|2020-09-10 02:15:00|11340.3|11338.3|11341.1|11339.1|11349.7|11347.7|11339.6|11337.6|335
1599704400000|2020-09-10 02:20:00|11340.7|11338.7|11339.5|11337.5|11341|11339|11333|11331|354
1599704700000|2020-09-10 02:25:00|11340|11338|11353.8|11351.8|11356.8|11354.8|11338.3|11336.3|521
1599705000000|2020-09-10 02:30:00|11354.2|11352.2|11376.1|11374.1|11379.5|11377.5|11353.2|11351.2|867
1599705300000|2020-09-10 02:35:00|11376.3|11374.3|11368.7|11366.7|11376.3|11374.3|11365.8|11363.8|345
1599705600000|2020-09-10 02:40:00|11369.1|11367.1|11390.2|11388.2|11393.8|11391.8|11367.6|11365.6|693
1599705900000|2020-09-10 02:45:00|11390.3|11388.3|11388.6|11386.6|11391.2|11389.2|11376.7|11374.7|561
1599706200000|2020-09-10 02:50:00|11388.5|11386.5|11398|11396|11398|11396|11380.8|11378.8|313
1599706500000|2020-09-10 02:55:00|11397.1|11395.1|11390|11388|11399.5|11397.5|11388.6|11386.6|449
1599706800000|2020-09-10 03:00:00|11390.1|11388.1|11379|11377|11391.1|11389.1|11378|11376|417
1599707100000|2020-09-10 03:05:00|11379.2|11377.2|11376.3|11374.3|11384.3|11382.3|11372.8|11370.8|360
1599707400000|2020-09-10 03:10:00|11375.2|11373.2|11374.8|11372.8|11379.6|11377.6|11371.3|11369.3|212
1599707700000|2020-09-10 03:15:00|11374.7|11372.7|11383.2|11381.2|11385.5|11383.5|11372|11370|304
1599708000000|2020-09-10 03:20:00|11383.1|11381.1|11391.5|11389.5|11394.2|11392.2|11380.3|11378.3|352
1599708300000|2020-09-10 03:25:00|11391.2|11389.2|11377.7|11375.7|11392.5|11390.5|11376.7|11374.7|260
1599708600000|2020-09-10 03:30:00|11377.8|11375.8|11379.1|11377.1|11381.5|11379.5|11373.6|11371.6|144
1599708900000|2020-09-10 03:35:00|11379|11377|11379.6|11377.6|11382.2|11380.2|11375.5|11373.5|117
1599709200000|2020-09-10 03:40:00|11379.7|11377.7|11386.2|11384.2|11388.2|11386.2|11379.7|11377.7|153
1599709500000|2020-09-10 03:45:00|11386.1|11384.1|11364.1|11362.1|11386.6|11384.6|11363.5|11361.5|325
1599709800000|2020-09-10 03:50:00|11364|11362|11367.5|11365.5|11370.6|11368.6|11364|11362|265
1599710100000|2020-09-10 03:55:00|11366.6|11364.6|11357.6|11355.6|11366.7|11364.7|11355.5|11353.5|472
1599710400000|2020-09-10 04:00:00|11358.2|11356.2|11370|11368|11374.1|11372.1|11357.8|11355.8|400
1599710700000|2020-09-10 04:05:00|11371.3|11369.3|11368.2|11366.2|11374.7|11372.7|11367.2|11365.2|218
1599711000000|2020-09-10 04:10:00|11367.7|11365.7|11368.8|11366.8|11370.8|11368.8|11360.3|11358.3|245
1599711300000|2020-09-10 04:15:00|11368.7|11366.7|11362.1|11360.1|11370.1|11368.1|11359|11357|149
1599711600000|2020-09-10 04:20:00|11362.2|11360.2|11368.7|11366.7|11369.7|11367.7|11360.6|11358.6|142
1599711900000|2020-09-10 04:25:00|11368.6|11366.6|11364.7|11362.7|11373|11371|11364.7|11362.7|111
1599712200000|2020-09-10 04:30:00|11364.8|11362.8|11363.1|11361.1|11373.3|11371.3|11362.5|11360.5|150
1599712500000|2020-09-10 04:35:00|11363.6|11361.6|11360.2|11358.2|11367.2|11365.2|11356.1|11354.1|240
1599712800000|2020-09-10 04:40:00|11359.7|11357.7|11368.1|11366.1|11368.2|11366.2|11358.6|11356.6|136
1599713100000|2020-09-10 04:45:00|11368|11366|11366.3|11364.3|11368.8|11366.8|11362.1|11360.1|75
1599713400000|2020-09-10 04:50:00|11366.6|11364.6|11370.5|11368.5|11371.8|11369.8|11362.8|11360.8|79
1599713700000|2020-09-10 04:55:00|11370.1|11368.1|11378.2|11376.2|11380.2|11378.2|11368.2|11366.2|363
1599714000000|2020-09-10 05:00:00|11379.2|11377.2|11387.8|11385.8|11391.7|11389.7|11378.8|11376.8|441
1599714300000|2020-09-10 05:05:00|11387.7|11385.7|11378.6|11376.6|11387.7|11385.7|11377.2|11375.2|256
1599714600000|2020-09-10 05:10:00|11378.7|11376.7|11385.2|11383.2|11385.5|11383.5|11377.1|11375.1|285
1599714900000|2020-09-10 05:15:00|11385.1|11383.1|11388.6|11386.6|11394.2|11392.2|11382.6|11380.6|273
1599715200000|2020-09-10 05:20:00|11388.7|11386.7|11412.7|11410.7|11413.7|11411.7|11388.7|11386.7|737
1599715500000|2020-09-10 05:25:00|11413.1|11411.1|11412.1|11410.1|11415.5|11413.5|11409.3|11407.3|454
1599715800000|2020-09-10 05:30:00|11412.8|11410.8|11410.1|11408.1|11415.2|11413.2|11409.1|11407.1|265
1599716100000|2020-09-10 05:35:00|11411.6|11409.6|11407.5|11405.5|11411.7|11409.7|11403.3|11401.3|304
1599716400000|2020-09-10 05:40:00|11407.3|11405.3|11416.1|11414.1|11425.6|11423.6|11407.3|11405.3|598
1599716700000|2020-09-10 05:45:00|11415.8|11413.8|11413.3|11411.3|11421.6|11419.6|11411.7|11409.7|257
1599717000000|2020-09-10 05:50:00|11413.6|11411.6|11417|11415|11422.8|11420.8|11411.6|11409.6|200
1599717300000|2020-09-10 05:55:00|11416.6|11414.6|11419.8|11417.8|11428.8|11426.8|11416.6|11414.6|463
1599717600000|2020-09-10 06:00:00|11419.7|11417.7|11430|11428|11430.8|11428.8|11413.6|11411.6|535
1599717900000|2020-09-10 06:05:00|11430.5|11428.5|11430.1|11428.1|11438.7|11436.7|11429.2|11427.2|543
1599718200000|2020-09-10 06:10:00|11429.8|11427.8|11429|11427|11440.5|11438.5|11426.8|11424.8|353
1599718500000|2020-09-10 06:15:00|11429.3|11427.3|11442.6|11440.6|11442.6|11440.6|11427.8|11425.8|348
1599718800000|2020-09-10 06:20:00|11442.8|11440.8|11440.3|11438.3|11457.7|11455.7|11439.7|11437.7|1145
1599719100000|2020-09-10 06:25:00|11440.6|11438.6|11444.7|11442.7|11447.3|11445.3|11436.3|11434.3|515
1599719400000|2020-09-10 06:30:00|11444.6|11442.6|11433.2|11431.2|11448.6|11446.6|11431.6|11429.6|571
1599719700000|2020-09-10 06:35:00|11433.3|11431.3|11425.1|11423.1|11434.1|11432.1|11421.3|11419.3|813
1599720000000|2020-09-10 06:40:00|11425|11423|11429.2|11427.2|11430.1|11428.1|11418.2|11416.2|542
1599720300000|2020-09-10 06:45:00|11429.3|11427.3|11428.3|11426.3|11434.7|11432.7|11425.2|11423.2|268
1599720600000|2020-09-10 06:50:00|11428.2|11426.2|11438.7|11436.7|11440.1|11438.1|11427.2|11425.2|261
1599720900000|2020-09-10 06:55:00|11439.3|11437.3|11436.5|11434.5|11440.6|11438.6|11429.3|11427.3|321
1599721200000|2020-09-10 07:00:00|11436.3|11434.3|11416.3|11414.3|11436.3|11434.3|11390.1|11388.1|1678
1599721500000|2020-09-10 07:05:00|11416.2|11414.2|11434.6|11432.6|11437.5|11435.5|11410.5|11408.5|1046
1599721800000|2020-09-10 07:10:00|11435|11433|11422.1|11420.1|11435|11433|11416.8|11414.8|606
1599722100000|2020-09-10 07:15:00|11421.8|11419.8|11422.2|11420.2|11431.6|11429.6|11416.2|11414.2|1356
1599722400000|2020-09-10 07:20:00|11422.3|11420.3|11392.5|11390.5|11422.6|11420.6|11380.2|11378.2|1791
1599722700000|2020-09-10 07:25:00|11392.2|11390.2|11383.5|11381.5|11396.5|11394.5|11373.2|11371.2|908
1599723000000|2020-09-10 07:30:00|11383.3|11381.3|11317.7|11315.7|11391.1|11389.1|11316.6|11314.6|2039
1599723300000|2020-09-10 07:35:00|11318.5|11316.5|11353.7|11351.7|11356.6|11354.6|11317.1|11315.1|1841
1599723600000|2020-09-10 07:40:00|11353.5|11351.5|11332.1|11330.1|11356.1|11354.1|11326.2|11324.2|1293
1599723900000|2020-09-10 07:45:00|11330.1|11328.1|11349|11347|11354.8|11352.8|11323.5|11321.5|1243
1599724200000|2020-09-10 07:50:00|11348.6|11346.6|11295.2|11293.2|11348.6|11346.6|11286.8|11284.8|2945
1599724500000|2020-09-10 07:55:00|11292.8|11290.8|11300.1|11298.1|11313.6|11311.6|11291.8|11289.8|932
1599724800000|2020-09-10 08:00:00|11299.8|11297.8|11306.3|11304.3|11318.7|11316.7|11279.1|11277.1|1972
1599725100000|2020-09-10 08:05:00|11306.6|11304.6|11307.2|11305.2|11311.3|11309.3|11293.6|11291.6|864
1599725400000|2020-09-10 08:10:00|11306.3|11304.3|11276|11274|11311.1|11309.1|11274.2|11272.2|1361
1599725700000|2020-09-10 08:15:00|11275.8|11273.8|11288.8|11286.8|11289.5|11287.5|11266.6|11264.6|1291
1599726000000|2020-09-10 08:20:00|11287.8|11285.8|11281.3|11279.3|11289.1|11287.1|11273|11271|665
1599726300000|2020-09-10 08:25:00|11281.7|11279.7|11303.2|11301.2|11305.8|11303.8|11273.8|11271.8|870
1599726600000|2020-09-10 08:30:00|11303.6|11301.6|11307.8|11305.8|11317|11315|11302|11300|728
1599726900000|2020-09-10 08:35:00|11309|11307|11324.3|11322.3|11328.2|11326.2|11305.8|11303.8|1058
1599727200000|2020-09-10 08:40:00|11324.5|11322.5|11328.3|11326.3|11329.2|11327.2|11320.8|11318.8|702
1599727500000|2020-09-10 08:45:00|11328.1|11326.1|11338|11336|11342.8|11340.8|11326.1|11324.1|825
1599727800000|2020-09-10 08:50:00|11337.7|11335.7|11331.6|11329.6|11338.6|11336.6|11326.7|11324.7|511
1599728100000|2020-09-10 08:55:00|11331.8|11329.8|11318.7|11316.7|11334.7|11332.7|11316.7|11314.7|582
1599728400000|2020-09-10 09:00:00|11318.8|11316.8|11335.3|11333.3|11340.1|11338.1|11308|11306|1116
1599728700000|2020-09-10 09:05:00|11335.6|11333.6|11348.6|11346.6|11356.7|11354.7|11332.8|11330.8|1190
1599729000000|2020-09-10 09:10:00|11348.1|11346.1|11349.2|11347.2|11359.6|11357.6|11348.1|11346.1|741
1599729300000|2020-09-10 09:15:00|11349.1|11347.1|11343.1|11341.1|11351.6|11349.6|11339.3|11337.3|525
1599729600000|2020-09-10 09:20:00|11343.6|11341.6|11343.2|11341.2|11346.5|11344.5|11339.6|11337.6|312
1599729900000|2020-09-10 09:25:00|11343.1|11341.1|11345.1|11343.1|11357.1|11355.1|11342|11340|517
1599730200000|2020-09-10 09:30:00|11345|11343|11367.7|11365.7|11369.7|11367.7|11342.7|11340.7|804
1599730500000|2020-09-10 09:35:00|11366.3|11364.3|11363.7|11361.7|11366.5|11364.5|11358.1|11356.1|590
1599730800000|2020-09-10 09:40:00|11363.8|11361.8|11359.7|11357.7|11365.7|11363.7|11354.6|11352.6|513
1599731100000|2020-09-10 09:45:00|11359.8|11357.8|11367.1|11365.1|11368|11366|11354.1|11352.1|460
1599731400000|2020-09-10 09:50:00|11366.8|11364.8|11380.8|11378.8|11389.1|11387.1|11362.8|11360.8|1148
1599731700000|2020-09-10 09:55:00|11379.6|11377.6|11380.2|11378.2|11387.1|11385.1|11376.3|11374.3|536
1599732000000|2020-09-10 10:00:00|11380.1|11378.1|11401.3|11399.3|11406.1|11404.1|11378|11376|1338
1599732300000|2020-09-10 10:05:00|11401.5|11399.5|11414|11412|11420.6|11418.6|11397|11395|1220
1599732600000|2020-09-10 10:10:00|11413.7|11411.7|11411.5|11409.5|11423.7|11421.7|11410|11408|875
1599732900000|2020-09-10 10:15:00|11411.3|11409.3|11400.1|11398.1|11413.8|11411.8|11399.1|11397.1|1022
1599733200000|2020-09-10 10:20:00|11400.3|11398.3|11388.3|11386.3|11403.6|11401.6|11388.1|11386.1|1000
1599733500000|2020-09-10 10:25:00|11388.1|11386.1|11374.8|11372.8|11388.8|11386.8|11363.3|11361.3|1766
1599733800000|2020-09-10 10:30:00|11374.7|11372.7|11354.1|11352.1|11379.8|11377.8|11354|11352|1296
1599734100000|2020-09-10 10:35:00|11354|11352|11339.3|11337.3|11359.3|11357.3|11327.7|11325.7|2071
1599734400000|2020-09-10 10:40:00|11339.5|11337.5|11335.7|11333.7|11343.8|11341.8|11329.1|11327.1|1132
1599734700000|2020-09-10 10:45:00|11336|11334|11351.5|11349.5|11355.3|11353.3|11322.8|11320.8|1514
1599735000000|2020-09-10 10:50:00|11351.3|11349.3|11350.2|11348.2|11354.7|11352.7|11343.2|11341.2|803
1599735300000|2020-09-10 10:55:00|11349.7|11347.7|11335.1|11333.1|11359.3|11357.3|11327.2|11325.2|1415
1599735600000|2020-09-10 11:00:00|11335.5|11333.5|11375|11373|11378.8|11376.8|11334.1|11332.1|1979
1599735900000|2020-09-10 11:05:00|11374.8|11372.8|11355.3|11353.3|11381.8|11379.8|11352.7|11350.7|1397
1599736200000|2020-09-10 11:10:00|11355.5|11353.5|11362.2|11360.2|11376.8|11374.8|11346.7|11344.7|1237
1599736500000|2020-09-10 11:15:00|11361.8|11359.8|11352.5|11350.5|11365.6|11363.6|11349.7|11347.7|748
1599736800000|2020-09-10 11:20:00|11352.6|11350.6|11357.5|11355.5|11366.6|11364.6|11343.8|11341.8|967
1599737100000|2020-09-10 11:25:00|11357.6|11355.6|11373.5|11371.5|11375.1|11373.1|11355.1|11353.1|749
1599737400000|2020-09-10 11:30:00|11373.6|11371.6|11373.7|11371.7|11375.6|11373.6|11363.7|11361.7|556
1599737700000|2020-09-10 11:35:00|11373.8|11371.8|11372.3|11370.3|11392.5|11390.5|11371.8|11369.8|1740
1599738000000|2020-09-10 11:40:00|11372.6|11370.6|11371.8|11369.8|11387|11385|11365.3|11363.3|996
1599738300000|2020-09-10 11:45:00|11371.3|11369.3|11384.2|11382.2|11388.7|11386.7|11371.2|11369.2|720
1599738600000|2020-09-10 11:50:00|11384.1|11382.1|11405.7|11403.7|11415.6|11413.6|11380|11378|2556
1599738900000|2020-09-10 11:55:00|11406.8|11404.8|11411.3|11409.3|11422.7|11420.7|11403.6|11401.6|1247
1599739200000|2020-09-10 12:00:00|11409.7|11407.7|11421.2|11419.2|11421.3|11419.3|11399.3|11397.3|1686
1599739500000|2020-09-10 12:05:00|11421.1|11419.1|11427.1|11425.1|11447.8|11445.8|11420.3|11418.3|3359
1599739800000|2020-09-10 12:10:00|11426|11424|11437.8|11435.8|11442.3|11440.3|11420.6|11418.6|1530
1599740100000|2020-09-10 12:15:00|11438.3|11436.3|11431.5|11429.5|11438.5|11436.5|11414.3|11412.3|1625
1599740400000|2020-09-10 12:20:00|11432.1|11430.1|11452.1|11450.1|11460|11458|11421.3|11419.3|2600
1599740700000|2020-09-10 12:25:00|11452.7|11450.7|11450.1|11448.1|11461.2|11459.2|11439|11437|1740
1599741000000|2020-09-10 12:30:00|11447.3|11445.3|11428.8|11426.8|11459.3|11457.3|11427.8|11425.8|2786
1599741300000|2020-09-10 12:35:00|11429|11427|11455.2|11453.2|11463.7|11461.7|11428.2|11426.2|2603
1599741600000|2020-09-10 12:40:00|11454.8|11452.8|11466.2|11464.2|11470.5|11468.5|11454.8|11452.8|2833
1599741900000|2020-09-10 12:45:00|11467|11465|11493.6|11491.6|11497|11495|11465.8|11463.8|3690
1599742200000|2020-09-10 12:50:00|11493.1|11491.1|11499.3|11497.3|11500.8|11498.8|11484.8|11482.8|1957
1599742500000|2020-09-10 12:55:00|11499.5|11497.5|11493.7|11491.7|11501.8|11499.8|11483.8|11481.8|3625
1599742800000|2020-09-10 13:00:00|11493.8|11491.8|11492.3|11490.3|11502|11500|11489.7|11487.7|3227
1599743100000|2020-09-10 13:05:00|11492.2|11490.2|11496.1|11494.1|11502|11500|11488.3|11486.3|2932
1599743400000|2020-09-10 13:10:00|11495.8|11493.8|11498.5|11496.5|11502|11500|11493.6|11491.6|3450
1599743700000|2020-09-10 13:15:00|11498.3|11496.3|11516.7|11514.7|11518.6|11516.6|11495.3|11493.3|3156
1599744000000|2020-09-10 13:20:00|11517.1|11515.1|11520.6|11518.6|11523.7|11521.7|11507.7|11505.7|2108
1599744300000|2020-09-10 13:25:00|11520.3|11518.3|11518.6|11516.6|11521.7|11519.7|11508.7|11506.7|2680
1599744600000|2020-09-10 13:30:00|11518.1|11517.1|11542.3|11541.3|11547.5|11546.5|11485.1|11484.1|16030
1599744900000|2020-09-10 13:35:00|11541.3|11540.3|11523.5|11522.5|11544.6|11543.6|11498.2|11497.2|13163
1599745200000|2020-09-10 13:40:00|11523.7|11522.7|11510.7|11509.7|11538.2|11537.2|11497.5|11496.5|11218
1599745500000|2020-09-10 13:45:00|11511.2|11510.2|11489.5|11488.5|11530.5|11529.5|11489|11488|13815
1599745800000|2020-09-10 13:50:00|11490.7|11489.7|11507.2|11506.2|11509.2|11508.2|11458.6|11457.6|16902
1599746100000|2020-09-10 13:55:00|11506.7|11505.7|11506.6|11505.6|11525.5|11524.5|11498|11497|13193
1599746400000|2020-09-10 14:00:00|11506|11505|11558.5|11557.5|11559.5|11558.5|11503|11502|11975
1599746700000|2020-09-10 14:05:00|11558.2|11557.2|11555.6|11554.6|11564.1|11563.1|11539.2|11538.2|9844
1599747000000|2020-09-10 14:10:00|11556.6|11555.6|11549.3|11548.3|11561.3|11560.3|11529.7|11528.7|9556
1599747300000|2020-09-10 14:15:00|11548.5|11547.5|11552.5|11551.5|11569.2|11568.2|11540.2|11539.2|7872
1599747600000|2020-09-10 14:20:00|11553|11552|11540.8|11539.8|11560.2|11559.2|11536.1|11535.1|6961
1599747900000|2020-09-10 14:25:00|11541|11540|11520.2|11519.2|11542.2|11541.2|11516.2|11515.2|7930
1599748200000|2020-09-10 14:30:00|11518.2|11517.2|11555.2|11554.2|11559.8|11558.8|11517.8|11516.8|6254
1599748500000|2020-09-10 14:35:00|11556|11555|11552.1|11551.1|11558|11557|11540|11539|5268
1599748800000|2020-09-10 14:40:00|11553|11552|11503.8|11502.8|11555.3|11554.3|11502.5|11501.5|8132
1599749100000|2020-09-10 14:45:00|11504.2|11503.2|11448.2|11447.2|11512.7|11511.7|11443.7|11442.7|15997
1599749400000|2020-09-10 14:50:00|11448.1|11447.1|11472.2|11471.2|11487.2|11486.2|11440.8|11439.8|9835
1599749700000|2020-09-10 14:55:00|11471.5|11470.5|11396.6|11395.6|11478|11477|11382.3|11381.3|16351
1599750000000|2020-09-10 15:00:00|11396.7|11395.7|11418.6|11417.6|11420|11419|11357.1|11356.1|16319
1599750300000|2020-09-10 15:05:00|11418.8|11417.8|11433.6|11432.6|11442.1|11441.1|11409.2|11408.2|9320
1599750600000|2020-09-10 15:10:00|11433.5|11432.5|11452.2|11451.2|11460.2|11459.2|11407.3|11406.3|10333
1599750900000|2020-09-10 15:15:00|11452|11451|11442.1|11441.1|11458|11457|11403.5|11402.5|11794
1599751200000|2020-09-10 15:20:00|11441.8|11440.8|11469|11468|11475.8|11474.8|11440|11439|9334
1599751500000|2020-09-10 15:25:00|11469.2|11468.2|11483.2|11482.2|11484.3|11483.3|11463.2|11462.2|7651
1599751800000|2020-09-10 15:30:00|11483.1|11482.1|11449.2|11448.2|11484.7|11483.7|11445.7|11444.7|8499
1599752100000|2020-09-10 15:35:00|11450.3|11449.3|11476.7|11475.7|11482.2|11481.2|11448|11447|7174
1599752400000|2020-09-10 15:40:00|11476.5|11475.5|11490.2|11489.2|11500.5|11499.5|11470.7|11469.7|6493
1599752700000|2020-09-10 15:45:00|11489.5|11488.5|11496.5|11495.5|11496.5|11495.5|11464.5|11463.5|6185
1599753000000|2020-09-10 15:50:00|11495.7|11494.7|11462.5|11461.5|11496.5|11495.5|11462.5|11461.5|5307
1599753300000|2020-09-10 15:55:00|11462|11461|11437|11436|11463.1|11462.1|11425.2|11424.2|10201
1599753600000|2020-09-10 16:00:00|11438.2|11437.2|11417.2|11416.2|11458.2|11457.2|11401.2|11400.2|10869
1599753900000|2020-09-10 16:05:00|11417.5|11416.5|11426.6|11425.6|11440.7|11439.7|11416.5|11415.5|6255
1599754200000|2020-09-10 16:10:00|11425.7|11424.7|11416.5|11415.5|11449.7|11448.7|11415.1|11414.1|6336
1599754500000|2020-09-10 16:15:00|11416.2|11415.2|11416|11415|11430|11429|11394.2|11393.2|7928
1599754800000|2020-09-10 16:20:00|11416.2|11415.2|11386|11385|11417.1|11416.1|11369.6|11368.6|8961
1599755100000|2020-09-10 16:25:00|11386.5|11385.5|11394.5|11393.5|11401.2|11400.2|11378|11377|5225
1599755400000|2020-09-10 16:30:00|11393.5|11392.5|11391.5|11390.5|11414.5|11413.5|11380.7|11379.7|7129
1599755700000|2020-09-10 16:35:00|11390.3|11389.3|11336.6|11335.6|11393.2|11392.2|11327.8|11326.8|11547
1599756000000|2020-09-10 16:40:00|11337.3|11336.3|11335.4|11334.4|11363.9|11362.9|11333.2|11332.2|6048
1599756300000|2020-09-10 16:45:00|11335.6|11334.6|11356.4|11355.4|11364.6|11363.6|11333.2|11332.2|5630
1599756600000|2020-09-10 16:50:00|11355.8|11354.8|11375.9|11374.9|11387.2|11386.2|11351.3|11350.3|6189
1599756900000|2020-09-10 16:55:00|11375.7|11374.7|11385.7|11384.7|11394.8|11393.8|11375.7|11374.7|3629
1599757200000|2020-09-10 17:00:00|11386.2|11385.2|11405.1|11404.1|11408.9|11407.9|11368.1|11367.1|6765
1599757500000|2020-09-10 17:05:00|11404.9|11403.9|11403.7|11402.7|11406.2|11405.2|11386.2|11385.2|4429
1599757800000|2020-09-10 17:10:00|11403.1|11402.1|11382.3|11381.3|11413.7|11412.7|11381.9|11380.9|4987
1599758100000|2020-09-10 17:15:00|11382.9|11381.9|11418.2|11417.2|11418.3|11417.3|11382.7|11381.7|4498
1599758400000|2020-09-10 17:20:00|11419.1|11418.1|11400.2|11399.2|11419.1|11418.1|11400.2|11399.2|2883
1599758700000|2020-09-10 17:25:00|11401.1|11400.1|11372.9|11371.9|11408.9|11407.9|11365.1|11364.1|5392
1599759000000|2020-09-10 17:30:00|11374.2|11373.2|11389.2|11388.2|11398.3|11397.3|11373.2|11372.2|3987
1599759300000|2020-09-10 17:35:00|11389.7|11388.7|11363.7|11362.7|11398.3|11397.3|11359.8|11358.8|5090
1599759600000|2020-09-10 17:40:00|11361.9|11360.9|11352.4|11351.4|11369.7|11368.7|11346.9|11345.9|4715
1599759900000|2020-09-10 17:45:00|11352.2|11351.2|11359.7|11358.7|11374.6|11373.6|11348.2|11347.2|4081
1599760200000|2020-09-10 17:50:00|11358.9|11357.9|11327.9|11326.9|11366.7|11365.7|11323.8|11322.8|5561
1599760500000|2020-09-10 17:55:00|11328.2|11327.2|11324.6|11323.6|11350.8|11349.8|11318.2|11317.2|5349
1599760800000|2020-09-10 18:00:00|11324.4|11323.4|11351.2|11350.2|11351.4|11350.4|11319.2|11318.2|6092
1599761100000|2020-09-10 18:05:00|11351.7|11350.7|11318.9|11317.9|11351.7|11350.7|11306.9|11305.9|5419
1599761400000|2020-09-10 18:10:00|11319.4|11318.4|11297.3|11296.3|11327.7|11326.7|11294.7|11293.7|5735
1599761700000|2020-09-10 18:15:00|11297.7|11296.7|11255.4|11254.4|11301.4|11300.4|11250.7|11249.7|11750
1599762000000|2020-09-10 18:20:00|11251.7|11250.7|11208.4|11207.4|11271.8|11270.8|11206.2|11205.2|14964
1599762300000|2020-09-10 18:25:00|11208.3|11207.3|11147.2|11146.2|11231.8|11230.8|11145.3|11144.3|20010
1599762600000|2020-09-10 18:30:00|11147.7|11146.7|11189.7|11188.7|11209.2|11208.2|11146.7|11145.7|16121
1599762900000|2020-09-10 18:35:00|11190.2|11189.2|11216.9|11215.9|11218.4|11217.4|11172.4|11171.4|10020
1599763200000|2020-09-10 18:40:00|11216.2|11215.2|11158.4|11157.4|11216.2|11215.2|11153.3|11152.3|11229
1599763500000|2020-09-10 18:45:00|11157.4|11156.4|11212.2|11211.2|11220.3|11219.3|11153.7|11152.7|11006
1599763800000|2020-09-10 18:50:00|11211.3|11210.3|11186.2|11185.2|11217.9|11216.9|11177.2|11176.2|8029
1599764100000|2020-09-10 18:55:00|11185.9|11184.9|11224.9|11223.9|11235.2|11234.2|11177.1|11176.1|8793
1599764400000|2020-09-10 19:00:00|11225.6|11224.6|11173.9|11172.9|11228.3|11227.3|11168.8|11167.8|7687
1599764700000|2020-09-10 19:05:00|11173.1|11172.1|11128.7|11127.7|11176.4|11175.4|11123.2|11122.2|10922
1599765000000|2020-09-10 19:10:00|11128.9|11127.9|11131.1|11130.1|11150.7|11149.7|11107.4|11106.4|12181
1599765300000|2020-09-10 19:15:00|11129.7|11128.7|11099.2|11098.2|11144.3|11143.3|11097.2|11096.2|12648
1599765600000|2020-09-10 19:20:00|11101|11100|11114.1|11113.1|11143.7|11142.7|11094.5|11093.5|10080
1599765900000|2020-09-10 19:25:00|11113.6|11112.6|11146.6|11145.6|11157.7|11156.7|11098.1|11097.1|7702
1599766200000|2020-09-10 19:30:00|11145.9|11144.9|11175|11174|11187.9|11186.9|11128.4|11127.4|9977
1599766500000|2020-09-10 19:35:00|11174.1|11173.1|11170.5|11169.5|11180.6|11179.6|11132.6|11131.6|8658
1599766800000|2020-09-10 19:40:00|11169.5|11168.5|11201.6|11200.6|11217|11216|11158.6|11157.6|7891
1599767100000|2020-09-10 19:45:00|11202|11201|11150|11149|11207.5|11206.5|11142.4|11141.4|7396
1599767400000|2020-09-10 19:50:00|11148.5|11147.5|11175|11174|11193.4|11192.4|11144.1|11143.1|8287
1599767700000|2020-09-10 19:55:00|11174|11173|11161.1|11160.1|11195.4|11194.4|11151.6|11150.6|12688
1599768000000|2020-09-10 20:00:00|11161.6|11159.6|11165|11163|11171.2|11169.2|11138.5|11136.5|7638
1599768300000|2020-09-10 20:05:00|11166.1|11164.1|11181.9|11179.9|11193.9|11191.9|11161.2|11159.2|3525
1599768600000|2020-09-10 20:10:00|11182.2|11180.2|11183|11178|11193.9|11191.9|11176.7|11174.7|2998
1599768900000|2020-09-10 20:15:00|11183.1|11178.1|11181.4|11176.4|11185.9|11180.9|11179.5|11174.5|2
1599769200000|2020-09-10 20:20:00|11181.5|11176.5|11179.3|11174.3|11181.6|11176.6|11178|11173|0
1599769500000|2020-09-10 20:25:00|11179.9|11174.9|11180.4|11175.4|11180.9|11175.9|11178.2|11173.2|0
1599769800000|2020-09-10 20:30:00|11177.2|11175.2|11192.2|11190.2|11192.2|11190.2|11169.5|11167.5|537
1599770100000|2020-09-10 20:35:00|11192.7|11190.7|11178.5|11176.5|11193.5|11191.5|11176.2|11174.2|265
1599770400000|2020-09-10 20:40:00|11177|11175|11176.5|11174.5|11179.7|11177.7|11168|11166|202
1599770700000|2020-09-10 20:45:00|11176|11174|11173|11171|11181|11179|11173|11171|122
1599771000000|2020-09-10 20:50:00|11173.5|11171.5|11174.5|11172.5|11175.2|11173.2|11172.5|11170.5|106
1599771300000|2020-09-10 20:55:00|11173.5|11171.5|11183.9|11178.9|11184|11181.7|11172.2|11170.2|239
1599771600000|2020-09-10 21:00:00|11183.6|11178.6|11182|11177|11183.7|11178.7|11179.1|11174.1|1
1599771900000|2020-09-10 21:05:00|11181.9|11176.9|11176.9|11171.9|11181.9|11176.9|11176.9|11171.9|0
1599772200000|2020-09-10 21:10:00|11178.1|11173.1|11177.5|11172.5|11179.9|11174.9|11175.5|11170.5|0
1599772500000|2020-09-10 21:15:00|11177.7|11172.7|11184.9|11179.9|11185.9|11180.9|11177.7|11172.7|0
1599772800000|2020-09-10 21:20:00|11184.6|11179.6|11183.5|11178.5|11184.9|11179.9|11182|11177|0
1599773100000|2020-09-10 21:25:00|11183.6|11178.6|11183.2|11178.2|11184.1|11179.1|11182.8|11177.8|0
1599773400000|2020-09-10 21:30:00|11183.3|11178.3|11184.1|11179.1|11184.8|11179.8|11183.1|11178.1|0
1599773700000|2020-09-10 21:35:00|11184|11179|11185|11180|11185.5|11180.5|11184|11179|0
1599774000000|2020-09-10 21:40:00|11184.7|11179.7|11184.9|11179.9|11185.1|11180.1|11184.6|11179.6|0
1599774300000|2020-09-10 21:45:00|11185.3|11180.3|11188.1|11183.1|11188.6|11183.6|11184.3|11179.3|0
1599774600000|2020-09-10 21:50:00|11188|11183|11190.5|11185.5|11190.5|11185.5|11187.6|11182.6|0
1599774900000|2020-09-10 21:55:00|11189.9|11184.9|11193.1|11188.1|11193.7|11188.7|11186.8|11181.8|0
1599775200000|2020-09-10 22:00:00|11192.7|11190.7|11205.1|11203.1|11216.2|11214.2|11192.7|11190.7|829
1599775500000|2020-09-10 22:05:00|11206.5|11204.5|11212.4|11210.4|11216|11214|11206.5|11204.5|338
1599775800000|2020-09-10 22:10:00|11214.6|11212.6|11212.6|11210.6|11214.7|11212.7|11203.5|11201.5|354
1599776100000|2020-09-10 22:15:00|11212.7|11210.7|11215.9|11213.9|11217|11215|11210.4|11208.4|224
1599776400000|2020-09-10 22:20:00|11216.1|11214.1|11210.1|11208.1|11221.1|11219.1|11203|11201|333
1599776700000|2020-09-10 22:25:00|11210.2|11208.2|11214.9|11212.9|11215.5|11213.5|11203.1|11201.1|203
1599777000000|2020-09-10 22:30:00|11215.2|11213.2|11219|11217|11220.4|11218.4|11212|11210|209
1599777300000|2020-09-10 22:35:00|11219.4|11217.4|11221.4|11219.4|11223.2|11221.2|11217|11215|343
1599777600000|2020-09-10 22:40:00|11221.2|11219.2|11222.1|11220.1|11222.1|11220.1|11210.9|11208.9|281
1599777900000|2020-09-10 22:45:00|11221.9|11219.9|11221.4|11219.4|11227.1|11225.1|11220.6|11218.6|412
1599778200000|2020-09-10 22:50:00|11221.2|11219.2|11227.2|11225.2|11228.9|11226.9|11219.7|11217.7|282
1599778500000|2020-09-10 22:55:00|11226.7|11224.7|11213.2|11211.2|11227.4|11225.4|11211.4|11209.4|280
1599778800000|2020-09-10 23:00:00|11213.6|11211.6|11212.4|11210.4|11221.9|11219.9|11208.1|11206.1|410
1599779100000|2020-09-10 23:05:00|11212.5|11210.5|11221.4|11219.4|11223.2|11221.2|11212.5|11210.5|164
1599779400000|2020-09-10 23:10:00|11221.2|11219.2|11221.4|11219.4|11225.1|11223.1|11219.1|11217.1|161
1599779700000|2020-09-10 23:15:00|11221.9|11219.9|11213.9|11211.9|11223.6|11221.6|11212.5|11210.5|205
1599780000000|2020-09-10 23:20:00|11214.2|11212.2|11218|11216|11219|11217|11211|11209|157
1599780300000|2020-09-10 23:25:00|11217.9|11215.9|11219.1|11217.1|11219.5|11217.5|11211.1|11209.1|144
1599780600000|2020-09-10 23:30:00|11219|11217|11220.7|11218.7|11224.2|11222.2|11218|11216|182
1599780900000|2020-09-10 23:35:00|11220.6|11218.6|11221|11219|11230.4|11228.4|11220.2|11218.2|213
1599781200000|2020-09-10 23:40:00|11221.1|11219.1|11219.9|11217.9|11221.4|11219.4|11215.4|11213.4|121
1599781500000|2020-09-10 23:45:00|11219.5|11217.5|11212.1|11210.1|11219.5|11217.5|11211|11209|173
1599781800000|2020-09-10 23:50:00|11212|11210|11209.9|11207.9|11220.1|11218.1|11209.7|11207.7|230
1599782100000|2020-09-10 23:55:00|11209.1|11207.1|11209|11207|11212.2|11210.2|11208|11206|222
1599782400000|2020-09-11 00:00:00|11208.2|11206.2|11191.2|11189.2|11220|11218|11186.2|11184.2|863
1599782700000|2020-09-11 00:05:00|11191|11189|11193.9|11191.9|11202.1|11200.1|11188.4|11186.4|449
1599783000000|2020-09-11 00:10:00|11194.4|11192.4|11204.1|11202.1|11204.1|11202.1|11186.9|11184.9|421
1599783300000|2020-09-11 00:15:00|11204.4|11202.4|11234.6|11232.6|11239.5|11237.5|11204.4|11202.4|895
1599783600000|2020-09-11 00:20:00|11236.1|11234.1|11236.4|11234.4|11247.1|11245.1|11231.7|11229.7|568
1599783900000|2020-09-11 00:25:00|11237.5|11235.5|11235.7|11233.7|11244.6|11242.6|11235.2|11233.2|358
1599784200000|2020-09-11 00:30:00|11235.9|11233.9|11250.5|11248.5|11252.9|11250.9|11234.9|11232.9|487
1599784500000|2020-09-11 00:35:00|11250.2|11248.2|11241.6|11239.6|11250.2|11248.2|11233.9|11231.9|534
1599784800000|2020-09-11 00:40:00|11242.2|11240.2|11237.1|11235.1|11245|11243|11234.7|11232.7|258
1599785100000|2020-09-11 00:45:00|11237.4|11235.4|11238.4|11236.4|11245.5|11243.5|11235.9|11233.9|222
1599785400000|2020-09-11 00:50:00|11239.4|11237.4|11236.9|11234.9|11242.2|11240.2|11235.1|11233.1|206
1599785700000|2020-09-11 00:55:00|11235.6|11233.6|11238.2|11236.2|11243.6|11241.6|11233.9|11231.9|328
1599786000000|2020-09-11 01:00:00|11238.4|11236.4|11263.7|11261.7|11264.2|11262.2|11236.6|11234.6|834
1599786300000|2020-09-11 01:05:00|11264|11262|11256.1|11254.1|11264.5|11262.5|11252.5|11250.5|493
1599786600000|2020-09-11 01:10:00|11256|11254|11258.7|11256.7|11260.1|11258.1|11252.5|11250.5|459
1599786900000|2020-09-11 01:15:00|11259.6|11257.6|11253.1|11251.1|11262.5|11260.5|11251.6|11249.6|588
1599787200000|2020-09-11 01:20:00|11253|11251|11254.4|11252.4|11256.6|11254.6|11247|11245|859
1599787500000|2020-09-11 01:25:00|11254.2|11252.2|11251.4|11249.4|11258.7|11256.7|11247.6|11245.6|351
1599787800000|2020-09-11 01:30:00|11251.9|11249.9|11271.9|11269.9|11272.2|11270.2|11248.6|11246.6|494
1599788100000|2020-09-11 01:35:00|11272.2|11270.2|11253.4|11251.4|11274|11272|11250.9|11248.9|491
1599788400000|2020-09-11 01:40:00|11253.2|11251.2|11241.2|11239.2|11254.4|11252.4|11241.2|11239.2|438
1599788700000|2020-09-11 01:45:00|11241.1|11239.1|11243.9|11241.9|11244.4|11242.4|11236.1|11234.1|576
1599789000000|2020-09-11 01:50:00|11243.6|11241.6|11253.2|11251.2|11255.6|11253.6|11242.9|11240.9|368
1599789300000|2020-09-11 01:55:00|11253.1|11251.1|11257|11255|11262.2|11260.2|11251.4|11249.4|370
1599789600000|2020-09-11 02:00:00|11257.4|11255.4|11252.2|11250.2|11262|11260|11252.2|11250.2|415
1599789900000|2020-09-11 02:05:00|11252.7|11250.7|11257.9|11255.9|11260.2|11258.2|11252.4|11250.4|319
1599790200000|2020-09-11 02:10:00|11257.6|11255.6|11263|11261|11265.7|11263.7|11255.9|11253.9|300
1599790500000|2020-09-11 02:15:00|11262.7|11260.7|11260.4|11258.4|11263.2|11261.2|11252.4|11250.4|470
1599790800000|2020-09-11 02:20:00|11260.2|11258.2|11261|11259|11270.7|11268.7|11258.9|11256.9|505
1599791100000|2020-09-11 02:25:00|11261.1|11259.1|11260|11258|11264.4|11262.4|11260|11258|125
1599791400000|2020-09-11 02:30:00|11260.7|11258.7|11266.9|11264.9|11266.9|11264.9|11259.4|11257.4|110
1599791700000|2020-09-11 02:35:00|11266.7|11264.7|11254.1|11252.1|11267.5|11265.5|11253.7|11251.7|260
1599792000000|2020-09-11 02:40:00|11254.2|11252.2|11258.7|11256.7|11260.7|11258.7|11252.6|11250.6|226
1599792300000|2020-09-11 02:45:00|11258.9|11256.9|11255.4|11253.4|11259.1|11257.1|11245.4|11243.4|278
1599792600000|2020-09-11 02:50:00|11255.5|11253.5|11246.6|11244.6|11257.9|11255.9|11245.9|11243.9|171
1599792900000|2020-09-11 02:55:00|11246.5|11244.5|11245.4|11243.4|11247.5|11245.5|11242.9|11240.9|150
1599793200000|2020-09-11 03:00:00|11246.1|11244.1|11250|11248|11251.5|11249.5|11244.9|11242.9|144
1599793500000|2020-09-11 03:05:00|11249.2|11247.2|11251.7|11249.7|11252.6|11250.6|11245.5|11243.5|124
1599793800000|2020-09-11 03:10:00|11251.5|11249.5|11246.1|11244.1|11253.6|11251.6|11244.1|11242.1|188
1599794100000|2020-09-11 03:15:00|11246.2|11244.2|11241|11239|11246.2|11244.2|11240.4|11238.4|135
1599794400000|2020-09-11 03:20:00|11240.6|11238.6|11243.6|11241.6|11251.2|11249.2|11240.6|11238.6|199
1599794700000|2020-09-11 03:25:00|11244.2|11242.2|11246.2|11244.2|11246.2|11244.2|11241.4|11239.4|123
1599795000000|2020-09-11 03:30:00|11245.9|11243.9|11251.6|11249.6|11252.7|11250.7|11242|11240|230
1599795300000|2020-09-11 03:35:00|11251.5|11249.5|11254.1|11252.1|11257.7|11255.7|11250|11248|189
1599795600000|2020-09-11 03:40:00|11254|11252|11256.6|11254.6|11258.1|11256.1|11253.6|11251.6|78
1599795900000|2020-09-11 03:45:00|11256.5|11254.5|11254.2|11252.2|11256.9|11254.9|11249.6|11247.6|136
1599796200000|2020-09-11 03:50:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11251.7|11249.7|58
1599796500000|2020-09-11 03:55:00|11253.9|11251.9|11254.5|11252.5|11256.9|11254.9|11250|11248|106
1599796800000|2020-09-11 04:00:00|11254.2|11252.2|11259.9|11257.9|11262.5|11260.5|11253.4|11251.4|159
1599797100000|2020-09-11 04:05:00|11260|11258|11256.9|11254.9|11260.1|11258.1|11255.6|11253.6|214
1599797400000|2020-09-11 04:10:00|11256.7|11254.7|11255.6|11253.6|11258|11256|11253.2|11251.2|174
1599797700000|2020-09-11 04:15:00|11255.4|11253.4|11258|11256|11258.2|11256.2|11255.4|11253.4|95
1599798000000|2020-09-11 04:20:00|11258.4|11256.4|11255.2|11253.2|11258.7|11256.7|11255.2|11253.2|129
1599798300000|2020-09-11 04:25:00|11256.7|11254.7|11261|11259|11261.4|11259.4|11256.6|11254.6|132
1599798600000|2020-09-11 04:30:00|11259.4|11257.4|11253.1|11251.1|11260.6|11258.6|11252.1|11250.1|186
1599798900000|2020-09-11 04:35:00|11253|11251|11251.2|11249.2|11253.7|11251.7|11249.2|11247.2|139
1599799200000|2020-09-11 04:40:00|11251.9|11249.9|11252.4|11250.4|11253.7|11251.7|11250.4|11248.4|130
1599799500000|2020-09-11 04:45:00|11252.2|11250.2|11252.5|11250.5|11255.1|11253.1|11251.5|11249.5|101
1599799800000|2020-09-11 04:50:00|11252.6|11250.6|11254.4|11252.4|11259.6|11257.6|11252.6|11250.6|323
1599800100000|2020-09-11 04:55:00|11254.2|11252.2|11248.4|11246.4|11257.6|11255.6|11246.5|11244.5|324
1599800400000|2020-09-11 05:00:00|11248.1|11246.1|11257.2|11255.2|11257.2|11255.2|11242.5|11240.5|248
1599800700000|2020-09-11 05:05:00|11257.4|11255.4|11258.6|11256.6|11264.6|11262.6|11255.9|11253.9|246
1599801000000|2020-09-11 05:10:00|11259|11257|11261.4|11259.4|11263.2|11261.2|11259|11257|89
1599801300000|2020-09-11 05:15:00|11261.7|11259.7|11265.9|11263.9|11270|11268|11261.5|11259.5|293
1599801600000|2020-09-11 05:20:00|11266|11264|11269.1|11267.1|11269.9|11267.9|11263.1|11261.1|113
1599801900000|2020-09-11 05:25:00|11269.4|11267.4|11277.6|11275.6|11280.6|11278.6|11265.2|11263.2|408
1599802200000|2020-09-11 05:30:00|11277.1|11275.1|11279.5|11277.5|11285.1|11283.1|11274.1|11272.1|411
1599802500000|2020-09-11 05:35:00|11279.7|11277.7|11286.6|11284.6|11292.5|11290.5|11279.4|11277.4|460
1599802800000|2020-09-11 05:40:00|11286.9|11284.9|11284.4|11282.4|11287.5|11285.5|11278.5|11276.5|220
1599803100000|2020-09-11 05:45:00|11284.6|11282.6|11281.9|11279.9|11285.9|11283.9|11279|11277|159
1599803400000|2020-09-11 05:50:00|11282.4|11280.4|11288.4|11286.4|11293|11291|11281.1|11279.1|281
1599803700000|2020-09-11 05:55:00|11288.5|11286.5|11293|11291|11299|11297|11285.2|11283.2|501
1599804000000|2020-09-11 06:00:00|11292.4|11290.4|11278.1|11276.1|11292.4|11290.4|11275.4|11273.4|596
1599804300000|2020-09-11 06:05:00|11278|11276|11281.2|11279.2|11281.6|11279.6|11272.7|11270.7|347
1599804600000|2020-09-11 06:10:00|11281|11279|11291.2|11289.2|11293.1|11291.1|11281|11279|448
1599804900000|2020-09-11 06:15:00|11290.7|11288.7|11294.5|11292.5|11295.4|11293.4|11288|11286|260
1599805200000|2020-09-11 06:20:00|11293.5|11291.5|11289.4|11287.4|11295|11293|11284.5|11282.5|233
1599805500000|2020-09-11 06:25:00|11289.5|11287.5|11297.4|11295.4|11304.4|11302.4|11289.5|11287.5|365
1599805800000|2020-09-11 06:30:00|11297|11295|11299.9|11297.9|11306.4|11304.4|11296.5|11294.5|378
1599806100000|2020-09-11 06:35:00|11299.7|11297.7|11298.6|11296.6|11301|11299|11294.6|11292.6|373
1599806400000|2020-09-11 06:40:00|11299|11297|11290.4|11288.4|11299.2|11297.2|11278.4|11276.4|597
1599806700000|2020-09-11 06:45:00|11288.9|11286.9|11290.4|11288.4|11296.7|11294.7|11284.4|11282.4|499
1599807000000|2020-09-11 06:50:00|11290.5|11288.5|11298.6|11296.6|11304.7|11302.7|11289.1|11287.1|443
1599807300000|2020-09-11 06:55:00|11298.4|11296.4|11307|11305|11312.9|11310.9|11295.4|11293.4|826
1599807600000|2020-09-11 07:00:00|11306.9|11304.9|11304.1|11302.1|11310.4|11308.4|11290.5|11288.5|867
1599807900000|2020-09-11 07:05:00|11303.9|11301.9|11305.6|11303.6|11313.5|11311.5|11302.2|11300.2|645
1599808200000|2020-09-11 07:10:00|11306.9|11304.9|11304|11302|11306.9|11304.9|11296.5|11294.5|374
1599808500000|2020-09-11 07:15:00|11304.2|11302.2|11312.9|11310.9|11313.2|11311.2|11296.4|11294.4|468
1599808800000|2020-09-11 07:20:00|11312.5|11310.5|11336.2|11334.2|11340.2|11338.2|11312.2|11310.2|1783
1599809100000|2020-09-11 07:25:00|11336|11334|11332.1|11330.1|11340.5|11338.5|11329.6|11327.6|755
1599809400000|2020-09-11 07:30:00|11332.6|11330.6|11333.4|11331.4|11344.5|11342.5|11325.4|11323.4|1248
1599809700000|2020-09-11 07:35:00|11333.6|11331.6|11317.4|11315.4|11333.6|11331.6|11316.6|11314.6|651
1599810000000|2020-09-11 07:40:00|11317.7|11315.7|11318.1|11316.1|11326|11324|11308.2|11306.2|613
1599810300000|2020-09-11 07:45:00|11318.6|11316.6|11306.5|11304.5|11328.2|11326.2|11301.6|11299.6|664
1599810600000|2020-09-11 07:50:00|11306|11304|11315.2|11313.2|11316.6|11314.6|11301.2|11299.2|442
1599810900000|2020-09-11 07:55:00|11313.6|11311.6|11300.1|11298.1|11313.6|11311.6|11291.6|11289.6|546
1599811200000|2020-09-11 08:00:00|11301|11299|11315|11313|11316.5|11314.5|11299.1|11297.1|758
1599811500000|2020-09-11 08:05:00|11315.2|11313.2|11343.5|11341.5|11343.5|11341.5|11308.7|11306.7|1301
1599811800000|2020-09-11 08:10:00|11344.1|11342.1|11348.1|11346.1|11351.1|11349.1|11342.2|11340.2|1221
1599812100000|2020-09-11 08:15:00|11348.9|11346.9|11350.2|11348.2|11351.2|11349.2|11343.7|11341.7|630
1599812400000|2020-09-11 08:20:00|11350.4|11348.4|11343.9|11341.9|11351.4|11349.4|11342.9|11340.9|389
1599812700000|2020-09-11 08:25:00|11344.1|11342.1|11336.4|11334.4|11347.7|11345.7|11333.6|11331.6|539
1599813000000|2020-09-11 08:30:00|11336.7|11334.7|11346.7|11344.7|11348.1|11346.1|11333.5|11331.5|628
1599813300000|2020-09-11 08:35:00|11346.9|11344.9|11351.4|11349.4|11361.9|11359.9|11346.2|11344.2|795
1599813600000|2020-09-11 08:40:00|11351.5|11349.5|11350.2|11348.2|11358|11356|11347.7|11345.7|442
1599813900000|2020-09-11 08:45:00|11350.1|11348.1|11339.5|11337.5|11350.6|11348.6|11335.7|11333.7|445
1599814200000|2020-09-11 08:50:00|11339.4|11337.4|11342.7|11340.7|11350.6|11348.6|11339.4|11337.4|328
1599814500000|2020-09-11 08:55:00|11343.4|11341.4|11317.5|11315.5|11343.9|11341.9|11317|11315|735
1599814800000|2020-09-11 09:00:00|11318.1|11316.1|11315.4|11313.4|11325.4|11323.4|11314.4|11312.4|454
1599815100000|2020-09-11 09:05:00|11315.6|11313.6|11336.2|11334.2|11336.5|11334.5|11315.2|11313.2|363
1599815400000|2020-09-11 09:10:00|11335.5|11333.5|11336.2|11334.2|11337|11335|11326.1|11324.1|263
1599815700000|2020-09-11 09:15:00|11335|11333|11335.5|11333.5|11336.2|11334.2|11324|11322|280
1599816000000|2020-09-11 09:20:00|11335.4|11333.4|11340|11338|11342.9|11340.9|11327.7|11325.7|270
1599816300000|2020-09-11 09:25:00|11339.2|11337.2|11339.5|11337.5|11339.9|11337.9|11335.4|11333.4|145
1599816600000|2020-09-11 09:30:00|11340|11338|11335|11333|11342.1|11340.1|11330.5|11328.5|374
1599816900000|2020-09-11 09:35:00|11335.1|11333.1|11339.5|11337.5|11342.2|11340.2|11335.1|11333.1|228
1599817200000|2020-09-11 09:40:00|11339.2|11337.2|11332.1|11330.1|11341.5|11339.5|11329.2|11327.2|276
1599817500000|2020-09-11 09:45:00|11331.9|11329.9|11323.2|11321.2|11333.5|11331.5|11321.5|11319.5|560
1599817800000|2020-09-11 09:50:00|11323.4|11321.4|11326.7|11324.7|11330.9|11328.9|11322.4|11320.4|385
1599818100000|2020-09-11 09:55:00|11327.1|11325.1|11330.2|11328.2|11331.9|11329.9|11323.7|11321.7|328
1599818400000|2020-09-11 10:00:00|11329.6|11327.6|11299.7|11297.7|11331.2|11329.2|11293.2|11291.2|1017
1599818700000|2020-09-11 10:05:00|11299.5|11297.5|11294.2|11292.2|11301.7|11299.7|11291.6|11289.6|636
1599819000000|2020-09-11 10:10:00|11294.5|11292.5|11277.6|11275.6|11295.4|11293.4|11277.5|11275.5|1089
1599819300000|2020-09-11 10:15:00|11277.5|11275.5|11278.9|11276.9|11289.2|11287.2|11272.9|11270.9|1111
1599819600000|2020-09-11 10:20:00|11278.7|11276.7|11276.9|11274.9|11292.4|11290.4|11276.4|11274.4|533
1599819900000|2020-09-11 10:25:00|11276.7|11274.7|11283.7|11281.7|11283.7|11281.7|11276.2|11274.2|401
1599820200000|2020-09-11 10:30:00|11284.4|11282.4|11294.9|11292.9|11296.5|11294.5|11283.4|11281.4|782
1599820500000|2020-09-11 10:35:00|11294.2|11292.2|11295.7|11293.7|11295.9|11293.9|11289.9|11287.9|469
1599820800000|2020-09-11 10:40:00|11296.1|11294.1|11289.4|11287.4|11299.1|11297.1|11286.6|11284.6|571
1599821100000|2020-09-11 10:45:00|11289.7|11287.7|11262.6|11260.6|11295.4|11293.4|11258|11256|1084
1599821400000|2020-09-11 10:50:00|11263.7|11261.7|11268.2|11266.2|11275.4|11273.4|11263.1|11261.1|654
1599821700000|2020-09-11 10:55:00|11268.5|11266.5|11269.7|11267.7|11273.9|11271.9|11266.2|11264.2|420
1599822000000|2020-09-11 11:00:00|11269.6|11267.6|11271.1|11269.1|11272.2|11270.2|11258.2|11256.2|563
1599822300000|2020-09-11 11:05:00|11271|11269|11272.5|11270.5|11279.1|11277.1|11266.2|11264.2|462
1599822600000|2020-09-11 11:10:00|11272.1|11270.1|11283|11281|11287.1|11285.1|11272.1|11270.1|630
1599822900000|2020-09-11 11:15:00|11281.9|11279.9|11282.2|11280.2|11290.1|11288.1|11275.5|11273.5|500
1599823200000|2020-09-11 11:20:00|11281.5|11279.5|11268.1|11266.1|11285.7|11283.7|11267.6|11265.6|516
1599823500000|2020-09-11 11:25:00|11268.2|11266.2|11255.5|11253.5|11269.2|11267.2|11248.1|11246.1|1399
1599823800000|2020-09-11 11:30:00|11255.4|11253.4|11260.1|11258.1|11261.6|11259.6|11244.7|11242.7|853
1599824100000|2020-09-11 11:35:00|11259.7|11257.7|11277.2|11275.2|11280.7|11278.7|11259.7|11257.7|1454
1599824400000|2020-09-11 11:40:00|11277.1|11275.1|11272.1|11270.1|11277.2|11275.2|11264.4|11262.4|518
1599824700000|2020-09-11 11:45:00|11272.2|11270.2|11287.7|11285.7|11297.6|11295.6|11272.2|11270.2|1387
1599825000000|2020-09-11 11:50:00|11287.1|11285.1|11299|11297|11300.4|11298.4|11284.4|11282.4|562
1599825300000|2020-09-11 11:55:00|11298.4|11296.4|11287.1|11285.1|11299.2|11297.2|11286.4|11284.4|542
1599825600000|2020-09-11 12:00:00|11285.9|11283.9|11281.7|11279.7|11296.5|11294.5|11277.4|11275.4|910
1599825900000|2020-09-11 12:05:00|11283|11281|11276|11274|11288.7|11286.7|11271.7|11269.7|503
1599826200000|2020-09-11 12:10:00|11276.1|11274.1|11276.1|11274.1|11278.1|11276.1|11261.2|11259.2|939
1599826500000|2020-09-11 12:15:00|11275.5|11273.5|11263.1|11261.1|11279.4|11277.4|11262.9|11260.9|1123
1599826800000|2020-09-11 12:20:00|11263.5|11261.5|11257.7|11255.7|11270.1|11268.1|11251.6|11249.6|780
1599827100000|2020-09-11 12:25:00|11257.4|11255.4|11254|11252|11259.2|11257.2|11240.7|11238.7|1016
1599827400000|2020-09-11 12:30:00|11253.5|11251.5|11229.7|11227.7|11253.5|11251.5|11227.7|11225.7|2311
1599827700000|2020-09-11 12:35:00|11229.5|11227.5|11237.4|11235.4|11241|11239|11216.5|11214.5|1850
1599828000000|2020-09-11 12:40:00|11234.7|11232.7|11237.6|11235.6|11238.7|11236.7|11221.1|11219.1|1632
1599828300000|2020-09-11 12:45:00|11237.2|11235.2|11238.5|11236.5|11244.7|11242.7|11236.6|11234.6|1209
1599828600000|2020-09-11 12:50:00|11238.2|11236.2|11232.7|11230.7|11242.7|11240.7|11228.5|11226.5|875
1599828900000|2020-09-11 12:55:00|11232.9|11230.9|11217.2|11215.2|11234.1|11232.1|11209.2|11207.2|1695
1599829200000|2020-09-11 13:00:00|11216.7|11214.7|11226.5|11224.5|11229|11227|11216.7|11214.7|808
1599829500000|2020-09-11 13:05:00|11227.5|11225.5|11226.5|11224.5|11234.2|11232.2|11222.4|11220.4|841
1599829800000|2020-09-11 13:10:00|11225.4|11223.4|11239.6|11237.6|11241|11239|11218.2|11216.2|1433
1599830100000|2020-09-11 13:15:00|11239.9|11237.9|11238.1|11236.1|11242.2|11240.2|11233.2|11231.2|1114
1599830400000|2020-09-11 13:20:00|11238|11236|11247.5|11245.5|11249.9|11247.9|11237.4|11235.4|1223
1599830700000|2020-09-11 13:25:00|11246.9|11244.9|11251|11249|11253.4|11251.4|11242.4|11240.4|1908
1599831000000|2020-09-11 13:30:00|11250.5|11249.5|11195.5|11194.5|11284.6|11283.6|11189.5|11188.5|11324
1599831300000|2020-09-11 13:35:00|11198|11197|11207.6|11206.6|11223|11222|11172.9|11171.9|11979
1599831600000|2020-09-11 13:40:00|11211.5|11210.5|11205.6|11204.6|11232.7|11231.7|11184.6|11183.6|8033
1599831900000|2020-09-11 13:45:00|11205.2|11204.2|11267.1|11266.1|11269.6|11268.6|11194.7|11193.7|6864
1599832200000|2020-09-11 13:50:00|11267.5|11266.5|11241.2|11240.2|11267.5|11266.5|11233.1|11232.1|7159
1599832500000|2020-09-11 13:55:00|11241.1|11240.1|11144.9|11143.9|11243.4|11242.4|11131.7|11130.7|13813
1599832800000|2020-09-11 14:00:00|11144.5|11143.5|11163.7|11162.7|11169.9|11168.9|11129.6|11128.6|9704
1599833100000|2020-09-11 14:05:00|11163.4|11162.4|11145.2|11144.2|11186.6|11185.6|11135.6|11134.6|9162
1599833400000|2020-09-11 14:10:00|11145.6|11144.6|11151.2|11150.2|11154.1|11153.1|11104.6|11103.6|8605
1599833700000|2020-09-11 14:15:00|11150.6|11149.6|11197|11196|11200.1|11199.1|11122.2|11121.2|7736
1599834000000|2020-09-11 14:20:00|11200.5|11199.5|11213.2|11212.2|11225.1|11224.1|11193.5|11192.5|6350
1599834300000|2020-09-11 14:25:00|11212.9|11211.9|11207|11206|11223.4|11222.4|11189|11188|4597
1599834600000|2020-09-11 14:30:00|11206.1|11205.1|11174.2|11173.2|11221.6|11220.6|11165.5|11164.5|6250
1599834900000|2020-09-11 14:35:00|11176.1|11175.1|11166.5|11165.5|11197.5|11196.5|11148|11147|4974
1599835200000|2020-09-11 14:40:00|11166.4|11165.4|11214.4|11213.4|11214.6|11213.6|11163.1|11162.1|3338
1599835500000|2020-09-11 14:45:00|11214.5|11213.5|11250.4|11249.4|11255.1|11254.1|11214.4|11213.4|5937
1599835800000|2020-09-11 14:50:00|11250.2|11249.2|11241.5|11240.5|11263.4|11262.4|11233.7|11232.7|5413
1599836100000|2020-09-11 14:55:00|11244.6|11243.6|11211.1|11210.1|11244.6|11243.6|11208.5|11207.5|6815
1599836400000|2020-09-11 15:00:00|11210.5|11209.5|11249.7|11248.7|11253.5|11252.5|11210.2|11209.2|3731
1599836700000|2020-09-11 15:05:00|11248.7|11247.7|11264.4|11263.4|11266.6|11265.6|11239.7|11238.7|3469
1599837000000|2020-09-11 15:10:00|11264|11263|11246.7|11245.7|11264.2|11263.2|11230.5|11229.5|4501
1599837300000|2020-09-11 15:15:00|11246.5|11245.5|11243|11242|11255.5|11254.5|11217.7|11216.7|4847
1599837600000|2020-09-11 15:20:00|11243.1|11242.1|11190.1|11189.1|11246.9|11245.9|11181.2|11180.2|4953
1599837900000|2020-09-11 15:25:00|11192.4|11191.4|11180.7|11179.7|11193.9|11192.9|11165.9|11164.9|4609
1599838200000|2020-09-11 15:30:00|11179.4|11178.4|11149.2|11148.2|11180.1|11179.1|11131.6|11130.6|5355
1599838500000|2020-09-11 15:35:00|11148.9|11147.9|11166.1|11165.1|11166.5|11165.5|11130.1|11129.1|3766
1599838800000|2020-09-11 15:40:00|11166.2|11165.2|11159.5|11158.5|11166.7|11165.7|11138.6|11137.6|3012
1599839100000|2020-09-11 15:45:00|11159.6|11158.6|11166.7|11165.7|11178.7|11177.7|11150|11149|3029
1599839400000|2020-09-11 15:50:00|11166.9|11165.9|11148.6|11147.6|11174.7|11173.7|11143.9|11142.9|3162
1599839700000|2020-09-11 15:55:00|11148.2|11147.2|11122.4|11121.4|11160|11159|11121.6|11120.6|3578
1599840000000|2020-09-11 16:00:00|11122.2|11121.2|11147.7|11146.7|11152.7|11151.7|11109.2|11108.2|4404
1599840300000|2020-09-11 16:05:00|11147.9|11146.9|11137.5|11136.5|11154.5|11153.5|11131.9|11130.9|2932
1599840600000|2020-09-11 16:10:00|11136.7|11135.7|11125.9|11124.9|11141.5|11140.5|11120.4|11119.4|2869
1599840900000|2020-09-11 16:15:00|11125.5|11124.5|11140.1|11139.1|11140.2|11139.2|11113.2|11112.2|2967
1599841200000|2020-09-11 16:20:00|11140.4|11139.4|11150.6|11149.6|11164.2|11163.2|11139.5|11138.5|4992
1599841500000|2020-09-11 16:25:00|11151.4|11150.4|11131.4|11130.4|11151.5|11150.5|11127.5|11126.5|2910
1599841800000|2020-09-11 16:30:00|11130.4|11129.4|11083.1|11082.1|11131.6|11130.6|11077.2|11076.2|6634
1599842100000|2020-09-11 16:35:00|11082.2|11081.2|11067.5|11066.5|11091.1|11090.1|11059.5|11058.5|4197
1599842400000|2020-09-11 16:40:00|11066.9|11065.9|11052.9|11051.9|11068.2|11067.2|11039.4|11038.4|4740
1599842700000|2020-09-11 16:45:00|11052.7|11051.7|11068.1|11067.1|11070.7|11069.7|11046.4|11045.4|3981
1599843000000|2020-09-11 16:50:00|11067.7|11066.7|11068.4|11067.4|11087.6|11086.6|11065.1|11064.1|3855
1599843300000|2020-09-11 16:55:00|11068|11067|11023.2|11022.2|11073.2|11072.2|11021.6|11020.6|4766
1599843600000|2020-09-11 17:00:00|11023.5|11022.5|11017.1|11016.1|11044.2|11043.2|11016|11015|3493
1599843900000|2020-09-11 17:05:00|11017.9|11016.9|11005.1|11004.1|11022.7|11021.7|10984.7|10983.7|5684
1599844200000|2020-09-11 17:10:00|11003.9|11002.9|10990.4|10989.4|11010.9|11009.9|10979.5|10978.5|4177
1599844500000|2020-09-11 17:15:00|10989.9|10988.9|11007.5|11006.5|11020.9|11019.9|10975.1|10974.1|5920
1599844800000|2020-09-11 17:20:00|11008.4|11007.4|10993.6|10992.6|11014.1|11013.1|10992.2|10991.2|3322
1599845100000|2020-09-11 17:25:00|10993.7|10992.7|10975.9|10974.9|11004.7|11003.7|10968|10967|4524
1599845400000|2020-09-11 17:30:00|10975.7|10974.7|10952|10951|10978.6|10977.6|10942.7|10941.7|5880
1599845700000|2020-09-11 17:35:00|10952.7|10951.7|10991.6|10990.6|10995.7|10994.7|10951.5|10950.5|5139
1599846000000|2020-09-11 17:40:00|10991.9|10990.9|11002.7|11001.7|11025.5|11024.5|10982.1|10981.1|5807
1599846300000|2020-09-11 17:45:00|11002.9|11001.9|11014.7|11013.7|11022.5|11021.5|10999|10998|3575
1599846600000|2020-09-11 17:50:00|11015.6|11014.6|11016.6|11015.6|11038|11037|11005.2|11004.2|4542
1599846900000|2020-09-11 17:55:00|11015.7|11014.7|10972.5|10971.5|11025.7|11024.7|10971.2|10970.2|4384
1599847200000|2020-09-11 18:00:00|10973|10972|10993.9|10992.9|11001.2|11000.2|10965.6|10964.6|3828
1599847500000|2020-09-11 18:05:00|10994.1|10993.1|11030.7|11029.7|11035|11034|10989.5|10988.5|2742
1599847800000|2020-09-11 18:10:00|11031|11030|11048|11047|11056.4|11055.4|11013.9|11012.9|3908
1599848100000|2020-09-11 18:15:00|11048.1|11047.1|11023|11022|11050.5|11049.5|11019.2|11018.2|2793
1599848400000|2020-09-11 18:20:00|11022.7|11021.7|11034|11033|11036.5|11035.5|11003.9|11002.9|2812
1599848700000|2020-09-11 18:25:00|11032.7|11031.7|11009.4|11008.4|11042.2|11041.2|11008.4|11007.4|2305
1599849000000|2020-09-11 18:30:00|11009.2|11008.2|11044.7|11043.7|11056.7|11055.7|11009.2|11008.2|3566
1599849300000|2020-09-11 18:35:00|11044.6|11043.6|11081.5|11080.5|11085.9|11084.9|11040.9|11039.9|4844
1599849600000|2020-09-11 18:40:00|11082|11081|11086.9|11085.9|11094.5|11093.5|11058.1|11057.1|4528
1599849900000|2020-09-11 18:45:00|11087.6|11086.6|11063.2|11062.2|11088.2|11087.2|11061.4|11060.4|3269
1599850200000|2020-09-11 18:50:00|11064.2|11063.2|11086.9|11085.9|11089.1|11088.1|11055.9|11054.9|2984
1599850500000|2020-09-11 18:55:00|11085.9|11084.9|11049.2|11048.2|11090.1|11089.1|11049.2|11048.2|2961
1599850800000|2020-09-11 19:00:00|11048.9|11047.9|11031.2|11030.2|11055.9|11054.9|11025.1|11024.1|3246
1599851100000|2020-09-11 19:05:00|11032|11031|11008.7|11007.7|11039.2|11038.2|11003|11002|3530
1599851400000|2020-09-11 19:10:00|11009.1|11008.1|11027.9|11026.9|11032.9|11031.9|10998.5|10997.5|4013
1599851700000|2020-09-11 19:15:00|11028|11027|11066.6|11065.6|11071.7|11070.7|11028|11027|3855
1599852000000|2020-09-11 19:20:00|11066.4|11065.4|11089.1|11088.1|11103.7|11102.7|11060.1|11059.1|3627
1599852300000|2020-09-11 19:25:00|11089.7|11088.7|11104.6|11103.6|11115.3|11114.3|11075.7|11074.7|3107
1599852600000|2020-09-11 19:30:00|11105.1|11104.1|11113.4|11112.4|11130.8|11129.8|11104.8|11103.8|4071
1599852900000|2020-09-11 19:35:00|11113.6|11112.6|11080.9|11079.9|11113.9|11112.9|11069.1|11068.1|3598
1599853200000|2020-09-11 19:40:00|11083.4|11082.4|11086.4|11085.4|11099.4|11098.4|11070.8|11069.8|2994
1599853500000|2020-09-11 19:45:00|11086.7|11085.7|11080.2|11079.2|11095.8|11094.8|11060.3|11059.3|3332
1599853800000|2020-09-11 19:50:00|11077.3|11076.3|11073.7|11072.7|11087.4|11086.4|11064.3|11063.3|3673
1599854100000|2020-09-11 19:55:00|11074.8|11073.8|11089.6|11088.6|11102.8|11101.8|11069.2|11068.2|4649
1599854400000|2020-09-11 20:00:00|11088.4|11087.4|11069.1|11067.1|11102.1|11100.1|11069|11067|4642
1599854700000|2020-09-11 20:05:00|11068.5|11066.5|11067.9|11065.9|11072.6|11070.6|11055.2|11053.2|2354
1599855000000|2020-09-11 20:10:00|11069.2|11067.2|11067.3|11062.3|11076|11074|11060.4|11058.4|1319
1599855300000|2020-09-11 20:15:00|11067.7|11062.7|11086|11081|11086.5|11081.5|11065.6|11060.6|0
1599855600000|2020-09-11 20:20:00|11086.1|11081.1|11093.2|11088.2|11093.2|11088.2|11086.1|11081.1|0
1599855900000|2020-09-11 20:25:00|11090.9|11085.9|11089.4|11084.4|11091.1|11086.1|11089|11084|0
1599856200000|2020-09-11 20:30:00|11074|11072|11075.5|11073.5|11075.5|11073.5|11069.5|11067.5|305
1599856500000|2020-09-11 20:35:00|11075.7|11073.7|11074|11072|11077.5|11075.5|11073.2|11071.2|183
1599856800000|2020-09-11 20:40:00|11075|11073|11065.2|11063.2|11076.2|11074.2|11065|11063|215
1599857100000|2020-09-11 20:45:00|11064.5|11062.5|11069|11067|11072|11070|11064|11062|280
1599857400000|2020-09-11 20:50:00|11070|11068|11072.2|11070.2|11072.2|11070.2|11068.5|11066.5|83
1599857700000|2020-09-11 20:55:00|11071.7|11069.7|11077.7|11072.7|11078|11076|11071.5|11069.5|182
1599858000000|2020-09-11 21:00:00|11077.9|11072.9|11077.9|11072.9|11077.9|11072.9|11077.9|11072.9|0
1600034400000|2020-09-13 22:00:00|11129.5|11127.5|11122.6|11120.6|11134.2|11132.2|11107.9|11105.9|579
1600034700000|2020-09-13 22:05:00|11123.6|11121.6|11139.7|11137.7|11140|11138|11118.6|11116.6|368
1600035000000|2020-09-13 22:10:00|11139.9|11137.9|11151.1|11149.1|11152.1|11150.1|11136.2|11134.2|289
1600035300000|2020-09-13 22:15:00|11151.2|11149.2|11152.6|11150.6|11155.4|11153.4|11149.1|11147.1|227
1600035600000|2020-09-13 22:20:00|11152.7|11150.7|11153.7|11151.7|11155.5|11153.5|11149.9|11147.9|175
1600035900000|2020-09-13 22:25:00|11153.9|11151.9|11165.4|11163.4|11176.5|11174.5|11150.2|11148.2|460
1600036200000|2020-09-13 22:30:00|11165.9|11163.9|11172.5|11170.5|11177.7|11175.7|11165.9|11163.9|323
1600036500000|2020-09-13 22:35:00|11172.6|11170.6|11172.7|11170.7|11174.9|11172.9|11167.2|11165.2|169
1600036800000|2020-09-13 22:40:00|11172.9|11170.9|11180.2|11178.2|11184.6|11182.6|11170.6|11168.6|403
1600037100000|2020-09-13 22:45:00|11180.4|11178.4|11192.7|11190.7|11194.4|11192.4|11178.9|11176.9|365
1600037400000|2020-09-13 22:50:00|11192.6|11190.6|11187|11185|11197.9|11195.9|11186.5|11184.5|372
1600037700000|2020-09-13 22:55:00|11187.2|11185.2|11182.1|11180.1|11188.6|11186.6|11181.1|11179.1|130
1600038000000|2020-09-13 23:00:00|11182.7|11180.7|11176.7|11174.7|11187.9|11185.9|11173.7|11171.7|251
1600038300000|2020-09-13 23:05:00|11176.9|11174.9|11174.4|11172.4|11178.1|11176.1|11170.2|11168.2|199
1600038600000|2020-09-13 23:10:00|11174.2|11172.2|11172|11170|11176.6|11174.6|11169.2|11167.2|319
1600038900000|2020-09-13 23:15:00|11172.1|11170.1|11163|11161|11172.1|11170.1|11159|11157|351
1600039200000|2020-09-13 23:20:00|11162.9|11160.9|11169.1|11167.1|11170.6|11168.6|11162.5|11160.5|127
1600039500000|2020-09-13 23:25:00|11169|11167|11177.7|11175.7|11177.9|11175.9|11168|11166|149
1600039800000|2020-09-13 23:30:00|11177.6|11175.6|11175.9|11173.9|11179.1|11177.1|11173.5|11171.5|145
1600040100000|2020-09-13 23:35:00|11176|11174|11174.2|11172.2|11177.9|11175.9|11171.6|11169.6|89
1600040400000|2020-09-13 23:40:00|11174.1|11172.1|11174.2|11172.2|11177.2|11175.2|11169.6|11167.6|192
1600040700000|2020-09-13 23:45:00|11174.1|11172.1|11177.6|11175.6|11178.4|11176.4|11171.4|11169.4|110
1600041000000|2020-09-13 23:50:00|11179.1|11177.1|11192.4|11190.4|11197.1|11195.1|11179.1|11177.1|421
1600041300000|2020-09-13 23:55:00|11192|11190|11190.2|11188.2|11194.7|11192.7|11187.5|11185.5|206
1600041600000|2020-09-14 00:00:00|11189.6|11187.6|11183.5|11181.5|11191.4|11189.4|11181.2|11179.2|207
1600041900000|2020-09-14 00:05:00|11183.4|11181.4|11187|11185|11191.4|11189.4|11182.2|11180.2|176
1600042200000|2020-09-14 00:10:00|11186.9|11184.9|11176.9|11174.9|11189.4|11187.4|11176.2|11174.2|140
1600042500000|2020-09-14 00:15:00|11176.7|11174.7|11180.9|11178.9|11180.9|11178.9|11167.4|11165.4|217
1600042800000|2020-09-14 00:20:00|11180.7|11178.7|11173.9|11171.9|11180.7|11178.7|11172|11170|143
1600043100000|2020-09-14 00:25:00|11174|11172|11174.5|11172.5|11177.5|11175.5|11172.9|11170.9|117
1600043400000|2020-09-14 00:30:00|11174.1|11172.1|11167.4|11165.4|11175.2|11173.2|11167.4|11165.4|131
1600043700000|2020-09-14 00:35:00|11167.5|11165.5|11173.1|11171.1|11173.4|11171.4|11167.2|11165.2|133
1600044000000|2020-09-14 00:40:00|11173.2|11171.2|11176.1|11174.1|11180.7|11178.7|11173.2|11171.2|242
1600044300000|2020-09-14 00:45:00|11176.2|11174.2|11177.1|11175.1|11184.9|11182.9|11175.9|11173.9|599
1600044600000|2020-09-14 00:50:00|11177|11175|11180.2|11178.2|11183|11181|11175.6|11173.6|412
1600044900000|2020-09-14 00:55:00|11180.4|11178.4|11176.6|11174.6|11184|11182|11175.4|11173.4|221
1600045200000|2020-09-14 01:00:00|11176.1|11174.1|11178.7|11176.7|11180.5|11178.5|11170|11168|267
1600045500000|2020-09-14 01:05:00|11179.1|11177.1|11193.7|11191.7|11193.7|11191.7|11175.9|11173.9|318
1600045800000|2020-09-14 01:10:00|11193.6|11191.6|11188.7|11186.7|11193.9|11191.9|11184.9|11182.9|155
1600046100000|2020-09-14 01:15:00|11187.9|11185.9|11188.5|11186.5|11192.2|11190.2|11185.9|11183.9|167
1600046400000|2020-09-14 01:20:00|11188.4|11186.4|11182.1|11180.1|11188.4|11186.4|11180.6|11178.6|153
1600046700000|2020-09-14 01:25:00|11181.9|11179.9|11185.6|11183.6|11190|11188|11181.1|11179.1|100
1600047000000|2020-09-14 01:30:00|11186.5|11184.5|11192.2|11190.2|11194|11192|11186.2|11184.2|626
1600047300000|2020-09-14 01:35:00|11192.4|11190.4|11187.2|11185.2|11194|11192|11185.5|11183.5|147
1600047600000|2020-09-14 01:40:00|11186.9|11184.9|11187.1|11185.1|11194.1|11192.1|11184.2|11182.2|147
1600047900000|2020-09-14 01:45:00|11186.4|11184.4|11189.1|11187.1|11194.6|11192.6|11186.4|11184.4|158
1600048200000|2020-09-14 01:50:00|11190|11188|11192.2|11190.2|11193|11191|11188.6|11186.6|96
1600048500000|2020-09-14 01:55:00|11192.4|11190.4|11195.2|11193.2|11195.5|11193.5|11190.1|11188.1|174
1600048800000|2020-09-14 02:00:00|11195.9|11193.9|11207.1|11205.1|11207.7|11205.7|11193.9|11191.9|425
1600049100000|2020-09-14 02:05:00|11207.2|11205.2|11210.7|11208.7|11215.4|11213.4|11207.2|11205.2|259
1600049400000|2020-09-14 02:10:00|11210.9|11208.9|11212.7|11210.7|11213.2|11211.2|11209.9|11207.9|126
1600049700000|2020-09-14 02:15:00|11213.4|11211.4|11215.2|11213.2|11216.6|11214.6|11212|11210|180
1600050000000|2020-09-14 02:20:00|11214.6|11212.6|11217.2|11215.2|11219.6|11217.6|11214.1|11212.1|260
1600050300000|2020-09-14 02:25:00|11217.1|11215.1|11219.5|11217.5|11223.4|11221.4|11217.1|11215.1|285
1600050600000|2020-09-14 02:30:00|11219.6|11217.6|11214.9|11212.9|11223|11221|11211.9|11209.9|373
1600050900000|2020-09-14 02:35:00|11214.7|11212.7|11219|11217|11222.4|11220.4|11213.4|11211.4|286
1600051200000|2020-09-14 02:40:00|11218.9|11216.9|11215|11213|11219.5|11217.5|11211.9|11209.9|240
1600051500000|2020-09-14 02:45:00|11214.6|11212.6|11215.2|11213.2|11216.9|11214.9|11209.7|11207.7|199
1600051800000|2020-09-14 02:50:00|11215|11213|11227.1|11225.1|11227.7|11225.7|11214.9|11212.9|307
1600052100000|2020-09-14 02:55:00|11226.9|11224.9|11227.5|11225.5|11230.1|11228.1|11226.4|11224.4|511
1600052400000|2020-09-14 03:00:00|11227.1|11225.1|11232.4|11230.4|11232.7|11230.7|11226.6|11224.6|163
1600052700000|2020-09-14 03:05:00|11232.2|11230.2|11227.5|11225.5|11233.7|11231.7|11226.6|11224.6|233
1600053000000|2020-09-14 03:10:00|11227.7|11225.7|11229.9|11227.9|11231.5|11229.5|11227|11225|104
1600053300000|2020-09-14 03:15:00|11229.6|11227.6|11237.5|11235.5|11245.5|11243.5|11229.6|11227.6|564
1600053600000|2020-09-14 03:20:00|11237.2|11235.2|11239.4|11237.4|11243|11241|11237|11235|177
1600053900000|2020-09-14 03:25:00|11239|11237|11236.6|11234.6|11239.9|11237.9|11233.7|11231.7|136
1600054200000|2020-09-14 03:30:00|11236.7|11234.7|11233.6|11231.6|11237.4|11235.4|11232.6|11230.6|163
1600054500000|2020-09-14 03:35:00|11233.7|11231.7|11235.4|11233.4|11238.2|11236.2|11232.2|11230.2|119
1600054800000|2020-09-14 03:40:00|11235.1|11233.1|11231.1|11229.1|11235.7|11233.7|11231.1|11229.1|81
1600055100000|2020-09-14 03:45:00|11231.2|11229.2|11232.4|11230.4|11236.2|11234.2|11231.1|11229.1|76
1600055400000|2020-09-14 03:50:00|11232.1|11230.1|11227.7|11225.7|11232.2|11230.2|11227.7|11225.7|140
1600055700000|2020-09-14 03:55:00|11227.9|11225.9|11227.6|11225.6|11233.9|11231.9|11225|11223|333
1600056000000|2020-09-14 04:00:00|11227.5|11225.5|11226.1|11224.1|11228.2|11226.2|11222.7|11220.7|242
1600056300000|2020-09-14 04:05:00|11226.2|11224.2|11224|11222|11226.2|11224.2|11218.2|11216.2|140
1600056600000|2020-09-14 04:10:00|11223.9|11221.9|11226.7|11224.7|11230.6|11228.6|11223.6|11221.6|162
1600056900000|2020-09-14 04:15:00|11226.9|11224.9|11228.4|11226.4|11229.9|11227.9|11224|11222|106
1600057200000|2020-09-14 04:20:00|11228.2|11226.2|11221.4|11219.4|11229.7|11227.7|11220.9|11218.9|178
1600057500000|2020-09-14 04:25:00|11221.5|11219.5|11227.7|11225.7|11228.1|11226.1|11218.2|11216.2|128
1600057800000|2020-09-14 04:30:00|11227.6|11225.6|11234.1|11232.1|11234.7|11232.7|11226.9|11224.9|133
1600058100000|2020-09-14 04:35:00|11234.4|11232.4|11233|11231|11237.1|11235.1|11229.6|11227.6|125
1600058400000|2020-09-14 04:40:00|11233.9|11231.9|11229.5|11227.5|11234.1|11232.1|11227.2|11225.2|100
1600058700000|2020-09-14 04:45:00|11229.6|11227.6|11221.1|11219.1|11230.1|11228.1|11220.9|11218.9|232
1600059000000|2020-09-14 04:50:00|11221|11219|11227|11225|11228|11226|11220.5|11218.5|162
1600059300000|2020-09-14 04:55:00|11228.6|11226.6|11223.6|11221.6|11229.9|11227.9|11221.6|11219.6|104
1600059600000|2020-09-14 05:00:00|11223.5|11221.5|11222.4|11220.4|11226.2|11224.2|11221.1|11219.1|113
1600059900000|2020-09-14 05:05:00|11222.2|11220.2|11224|11222|11226.6|11224.6|11221.1|11219.1|46
1600060200000|2020-09-14 05:10:00|11223.9|11221.9|11225|11223|11225.4|11223.4|11219.9|11217.9|222
1600060500000|2020-09-14 05:15:00|11224.5|11222.5|11221.4|11219.4|11224.5|11222.5|11221.4|11219.4|68
1600060800000|2020-09-14 05:20:00|11220.9|11218.9|11228.6|11226.6|11229.1|11227.1|11220.4|11218.4|128
1600061100000|2020-09-14 05:25:00|11228.5|11226.5|11223.9|11221.9|11232.4|11230.4|11223.4|11221.4|171
1600061400000|2020-09-14 05:30:00|11224|11222|11216.1|11214.1|11227.9|11225.9|11211.6|11209.6|645
1600061700000|2020-09-14 05:35:00|11215.9|11213.9|11233|11231|11234.5|11232.5|11215.2|11213.2|502
1600062000000|2020-09-14 05:40:00|11233.1|11231.1|11250.2|11248.2|11251.9|11249.9|11233.1|11231.1|1135
1600062300000|2020-09-14 05:45:00|11250.4|11248.4|11254.7|11252.7|11255.6|11253.6|11250.4|11248.4|421
1600062600000|2020-09-14 05:50:00|11254.6|11252.6|11256|11254|11259.4|11257.4|11252|11250|385
1600062900000|2020-09-14 05:55:00|11255.9|11253.9|11251.1|11249.1|11256.9|11254.9|11250.7|11248.7|363
1600063200000|2020-09-14 06:00:00|11251.2|11249.2|11257.5|11255.5|11260.9|11258.9|11251.1|11249.1|420
1600063500000|2020-09-14 06:05:00|11257.4|11255.4|11250.7|11248.7|11259.9|11257.9|11249.1|11247.1|432
1600063800000|2020-09-14 06:10:00|11250.9|11248.9|11250.2|11248.2|11254.9|11252.9|11247.6|11245.6|405
1600064100000|2020-09-14 06:15:00|11249.7|11247.7|11254.4|11252.4|11254.4|11252.4|11244.2|11242.2|555
1600064400000|2020-09-14 06:20:00|11252.9|11250.9|11259.7|11257.7|11265.5|11263.5|11250.9|11248.9|676
1600064700000|2020-09-14 06:25:00|11259.9|11257.9|11251.4|11249.4|11260.5|11258.5|11249.7|11247.7|289
1600065000000|2020-09-14 06:30:00|11251.5|11249.5|11248.9|11246.9|11253.4|11251.4|11246.2|11244.2|205
1600065300000|2020-09-14 06:35:00|11248.7|11246.7|11247.9|11245.9|11254.1|11252.1|11247.6|11245.6|194
1600065600000|2020-09-14 06:40:00|11247.7|11245.7|11248.7|11246.7|11252.4|11250.4|11245.2|11243.2|230
1600065900000|2020-09-14 06:45:00|11249.2|11247.2|11264.6|11262.6|11264.7|11262.7|11246.5|11244.5|427
1600066200000|2020-09-14 06:50:00|11264.5|11262.5|11258.4|11256.4|11268.4|11266.4|11255.9|11253.9|746
1600066500000|2020-09-14 06:55:00|11258.5|11256.5|11262.5|11260.5|11266.9|11264.9|11257|11255|1060
1600066800000|2020-09-14 07:00:00|11263.5|11261.5|11266|11264|11275.1|11273.1|11262.2|11260.2|1173
1600067100000|2020-09-14 07:05:00|11267|11265|11271.2|11269.2|11275|11273|11262.7|11260.7|618
1600067400000|2020-09-14 07:10:00|11271.4|11269.4|11275.4|11273.4|11277.9|11275.9|11266.7|11264.7|532
1600067700000|2020-09-14 07:15:00|11275|11273|11264.1|11262.1|11277.9|11275.9|11263|11261|668
1600068000000|2020-09-14 07:20:00|11264.6|11262.6|11270|11268|11273.5|11271.5|11260|11258|557
1600068300000|2020-09-14 07:25:00|11269.9|11267.9|11266.5|11264.5|11275|11273|11262.7|11260.7|605
1600068600000|2020-09-14 07:30:00|11266.2|11264.2|11258.5|11256.5|11268.1|11266.1|11255.9|11253.9|720
1600068900000|2020-09-14 07:35:00|11258.4|11256.4|11263.6|11261.6|11264.1|11262.1|11252.4|11250.4|490
1600069200000|2020-09-14 07:40:00|11263.7|11261.7|11256.1|11254.1|11265|11263|11253.5|11251.5|441
1600069500000|2020-09-14 07:45:00|11258.4|11256.4|11261.6|11259.6|11262.6|11260.6|11251.9|11249.9|462
1600069800000|2020-09-14 07:50:00|11261.2|11259.2|11256.9|11254.9|11261.2|11259.2|11253.5|11251.5|210
1600070100000|2020-09-14 07:55:00|11257.1|11255.1|11255.2|11253.2|11263.9|11261.9|11253.9|11251.9|435
1600070400000|2020-09-14 08:00:00|11255.4|11253.4|11273.9|11271.9|11279.9|11277.9|11255.4|11253.4|691
1600070700000|2020-09-14 08:05:00|11273.7|11271.7|11265.9|11263.9|11281.2|11279.2|11265.9|11263.9|634
1600071000000|2020-09-14 08:10:00|11265.7|11263.7|11262.7|11260.7|11268.5|11266.5|11257.1|11255.1|525
1600071300000|2020-09-14 08:15:00|11262.6|11260.6|11259|11257|11267.1|11265.1|11255.2|11253.2|304
1600071600000|2020-09-14 08:20:00|11259.1|11257.1|11250.9|11248.9|11259.1|11257.1|11247.4|11245.4|841
1600071900000|2020-09-14 08:25:00|11251|11249|11243.9|11241.9|11252.7|11250.7|11242.9|11240.9|476
1600072200000|2020-09-14 08:30:00|11243.7|11241.7|11221|11219|11243.7|11241.7|11220.7|11218.7|1504
1600072500000|2020-09-14 08:35:00|11220.7|11218.7|11218.7|11216.7|11229.6|11227.6|11212.5|11210.5|1017
1600072800000|2020-09-14 08:40:00|11218.9|11216.9|11217.1|11215.1|11228.9|11226.9|11210.2|11208.2|848
1600073100000|2020-09-14 08:45:00|11217.2|11215.2|11222.5|11220.5|11223.1|11221.1|11210.1|11208.1|538
1600073400000|2020-09-14 08:50:00|11222|11220|11210.4|11208.4|11222|11220|11210|11208|298
1600073700000|2020-09-14 08:55:00|11210.9|11208.9|11219.4|11217.4|11220.1|11218.1|11210|11208|568
1600074000000|2020-09-14 09:00:00|11219|11217|11225.6|11223.6|11227.5|11225.5|11216.1|11214.1|580
1600074300000|2020-09-14 09:05:00|11225.7|11223.7|11223.1|11221.1|11232.6|11230.6|11222.6|11220.6|1029
1600074600000|2020-09-14 09:10:00|11223|11221|11224.6|11222.6|11229.2|11227.2|11217|11215|529
1600074900000|2020-09-14 09:15:00|11224.5|11222.5|11219.2|11217.2|11224.5|11222.5|11218|11216|1022
1600075200000|2020-09-14 09:20:00|11219.4|11217.4|11226.7|11224.7|11230.5|11228.5|11208.4|11206.4|828
1600075500000|2020-09-14 09:25:00|11226.6|11224.6|11226.1|11224.1|11228.9|11226.9|11223|11221|825
1600075800000|2020-09-14 09:30:00|11226.2|11224.2|11222.2|11220.2|11228.1|11226.1|11221.7|11219.7|242
1600076100000|2020-09-14 09:35:00|11222.4|11220.4|11194|11192|11223.5|11221.5|11189.4|11187.4|880
1600076400000|2020-09-14 09:40:00|11195.6|11193.6|11192.9|11190.9|11197.7|11195.7|11188.2|11186.2|660
1600076700000|2020-09-14 09:45:00|11192.2|11190.2|11193|11191|11195.7|11193.7|11188.5|11186.5|669
1600077000000|2020-09-14 09:50:00|11192.9|11190.9|11203.6|11201.6|11205.5|11203.5|11191.2|11189.2|686
1600077300000|2020-09-14 09:55:00|11203.7|11201.7|11195.9|11193.9|11205|11203|11195.6|11193.6|575
1600077600000|2020-09-14 10:00:00|11195.5|11193.5|11210.4|11208.4|11215.5|11213.5|11194.5|11192.5|705
1600077900000|2020-09-14 10:05:00|11209.9|11207.9|11217.9|11215.9|11221.9|11219.9|11208.2|11206.2|416
1600078200000|2020-09-14 10:10:00|11216.5|11214.5|11216.9|11214.9|11220.9|11218.9|11214.5|11212.5|595
1600078500000|2020-09-14 10:15:00|11216.7|11214.7|11220.9|11218.9|11221.2|11219.2|11211.1|11209.1|216
1600078800000|2020-09-14 10:20:00|11221|11219|11200.9|11198.9|11221.4|11219.4|11200.5|11198.5|648
1600079100000|2020-09-14 10:25:00|11200.7|11198.7|11210|11208|11210|11208|11199.9|11197.9|504
1600079400000|2020-09-14 10:30:00|11210.6|11208.6|11212.4|11210.4|11215|11213|11207.1|11205.1|426
1600079700000|2020-09-14 10:35:00|11212.2|11210.2|11219.9|11217.9|11221.4|11219.4|11212.2|11210.2|420
1600080000000|2020-09-14 10:40:00|11219.5|11217.5|11231|11229|11232|11230|11219.5|11217.5|804
1600080300000|2020-09-14 10:45:00|11230.9|11228.9|11233.4|11231.4|11236.6|11234.6|11226|11224|684
1600080600000|2020-09-14 10:50:00|11234|11232|11244.9|11242.9|11246.1|11244.1|11233.6|11231.6|790
1600080900000|2020-09-14 10:55:00|11245.1|11243.1|11256.5|11254.5|11258.9|11256.9|11243|11241|969
1600081200000|2020-09-14 11:00:00|11256.4|11254.4|11237.7|11235.7|11256.4|11254.4|11237.5|11235.5|774
1600081500000|2020-09-14 11:05:00|11238.9|11236.9|11245.5|11243.5|11247.5|11245.5|11238.7|11236.7|413
1600081800000|2020-09-14 11:10:00|11245.6|11243.6|11241.4|11239.4|11245.6|11243.6|11235.6|11233.6|405
1600082100000|2020-09-14 11:15:00|11241.5|11239.5|11238|11236|11244|11242|11236.7|11234.7|299
1600082400000|2020-09-14 11:20:00|11237.9|11235.9|11243.1|11241.1|11245.2|11243.2|11236.4|11234.4|1111
1600082700000|2020-09-14 11:25:00|11243|11241|11240.6|11238.6|11244.9|11242.9|11239.1|11237.1|861
1600083000000|2020-09-14 11:30:00|11239.9|11237.9|11231.9|11229.9|11241.9|11239.9|11228|11226|638
1600083300000|2020-09-14 11:35:00|11232.1|11230.1|11228.5|11226.5|11234.5|11232.5|11221.6|11219.6|804
1600083600000|2020-09-14 11:40:00|11228.1|11226.1|11215.5|11213.5|11234.1|11232.1|11213.4|11211.4|1411
1600083900000|2020-09-14 11:45:00|11215.1|11213.1|11214.9|11212.9|11220.1|11218.1|11210.7|11208.7|756
1600084200000|2020-09-14 11:50:00|11214.7|11212.7|11221.9|11219.9|11223.6|11221.6|11213.5|11211.5|418
1600084500000|2020-09-14 11:55:00|11222|11220|11208.5|11206.5|11222|11220|11208.5|11206.5|1649
1600084800000|2020-09-14 12:00:00|11209.7|11207.7|11195.4|11193.4|11209.7|11207.7|11192.6|11190.6|1316
1600085100000|2020-09-14 12:05:00|11195|11193|11204.5|11202.5|11204.9|11202.9|11192.4|11190.4|740
1600085400000|2020-09-14 12:10:00|11204.2|11202.2|11204.9|11202.9|11209.4|11207.4|11203|11201|1196
1600085700000|2020-09-14 12:15:00|11204.2|11202.2|11213.1|11211.1|11214.6|11212.6|11198.5|11196.5|1679
1600086000000|2020-09-14 12:20:00|11212|11210|11216.5|11214.5|11221.2|11219.2|11209.7|11207.7|1045
1600086300000|2020-09-14 12:25:00|11216.2|11214.2|11210.7|11208.7|11219.2|11217.2|11209.5|11207.5|1546
1600086600000|2020-09-14 12:30:00|11210.9|11208.9|11205.7|11203.7|11220.4|11218.4|11205.6|11203.6|817
1600086900000|2020-09-14 12:35:00|11205|11203|11217.7|11215.7|11220.1|11218.1|11205|11203|1310
1600087200000|2020-09-14 12:40:00|11217.5|11215.5|11221.9|11219.9|11223.9|11221.9|11217.5|11215.5|1144
1600087500000|2020-09-14 12:45:00|11222.1|11220.1|11231.5|11229.5|11232.4|11230.4|11216.6|11214.6|3430
1600087800000|2020-09-14 12:50:00|11231.6|11229.6|11216.7|11214.7|11233.5|11231.5|11215.1|11213.1|3150
1600088100000|2020-09-14 12:55:00|11216.9|11214.9|11209.7|11207.7|11222.4|11220.4|11203.9|11201.9|4033
1600088400000|2020-09-14 13:00:00|11209.9|11207.9|11211.1|11209.1|11218.1|11216.1|11203.7|11201.7|1120
1600088700000|2020-09-14 13:05:00|11211.2|11209.2|11219.1|11217.1|11224|11222|11205.7|11203.7|1077
1600089000000|2020-09-14 13:10:00|11219.2|11217.2|11225.2|11223.2|11227.6|11225.6|11217|11215|1902
1600089300000|2020-09-14 13:15:00|11225.4|11223.4|11234.6|11232.6|11234.6|11232.6|11225.4|11223.4|1352
1600089600000|2020-09-14 13:20:00|11233.9|11231.9|11248.6|11246.6|11249.9|11247.9|11233.9|11231.9|1833
1600089900000|2020-09-14 13:25:00|11248.7|11246.7|11246.9|11244.9|11248.7|11246.7|11239.1|11237.1|1689
1600090200000|2020-09-14 13:30:00|11246.4|11245.4|11222|11221|11267.4|11266.4|11219.7|11218.7|14640
1600090500000|2020-09-14 13:35:00|11223|11222|11236.9|11235.9|11244.8|11243.8|11208.7|11207.7|18909
1600090800000|2020-09-14 13:40:00|11237.4|11236.4|11280.4|11279.4|11284.7|11283.7|11232.4|11231.4|13104
1600091100000|2020-09-14 13:45:00|11280.7|11279.7|11307.9|11306.9|11314.7|11313.7|11280.7|11279.7|11272
1600091400000|2020-09-14 13:50:00|11308.7|11307.7|11287.4|11286.4|11315.9|11314.9|11286.9|11285.9|10105
1600091700000|2020-09-14 13:55:00|11288.4|11287.4|11298.7|11297.7|11308.8|11307.8|11287.7|11286.7|6141
1600092000000|2020-09-14 14:00:00|11298.9|11297.9|11320|11319|11322.7|11321.7|11283.2|11282.2|8140
1600092300000|2020-09-14 14:05:00|11320.4|11319.4|11327.9|11326.9|11329.2|11328.2|11309.4|11308.4|6969
1600092600000|2020-09-14 14:10:00|11329.1|11328.1|11333.8|11332.8|11340.7|11339.7|11324.2|11323.2|5614
1600092900000|2020-09-14 14:15:00|11334.6|11333.6|11344.2|11343.2|11348.1|11347.1|11329.6|11328.6|7049
1600093200000|2020-09-14 14:20:00|11344.7|11343.7|11344.5|11343.5|11350.8|11349.8|11335.1|11334.1|5452
1600093500000|2020-09-14 14:25:00|11344.8|11343.8|11358.1|11357.1|11363.6|11362.6|11338.2|11337.2|4226
1600093800000|2020-09-14 14:30:00|11358|11357|11334.8|11333.8|11360.6|11359.6|11323.8|11322.8|7209
1600094100000|2020-09-14 14:35:00|11335.1|11334.1|11335.3|11334.3|11351.6|11350.6|11333.8|11332.8|5304
1600094400000|2020-09-14 14:40:00|11335.1|11334.1|11335.1|11334.1|11349.3|11348.3|11324|11323|4774
1600094700000|2020-09-14 14:45:00|11335.8|11334.8|11319.7|11318.7|11341.6|11340.6|11317.3|11316.3|5821
1600095000000|2020-09-14 14:50:00|11319.6|11318.6|11333.6|11332.6|11338.8|11337.8|11318.1|11317.1|3839
1600095300000|2020-09-14 14:55:00|11332.1|11331.1|11346.2|11345.2|11348.6|11347.6|11322.1|11321.1|4598
1600095600000|2020-09-14 15:00:00|11345.8|11344.8|11342.1|11341.1|11349.2|11348.2|11332.1|11331.1|5522
1600095900000|2020-09-14 15:05:00|11342.3|11341.3|11340.8|11339.8|11354.6|11353.6|11339.1|11338.1|5422
1600096200000|2020-09-14 15:10:00|11340.6|11339.6|11315|11314|11342.1|11341.1|11303.1|11302.1|7937
1600096500000|2020-09-14 15:15:00|11314.8|11313.8|11328.3|11327.3|11336.1|11335.1|11311.6|11310.6|3936
1600096800000|2020-09-14 15:20:00|11328.1|11327.1|11338.2|11337.2|11343.3|11342.3|11327.8|11326.8|4306
1600097100000|2020-09-14 15:25:00|11338.3|11337.3|11347.3|11346.3|11348.6|11347.6|11333.1|11332.1|4452
1600097400000|2020-09-14 15:30:00|11347.6|11346.6|11343.8|11342.8|11355.8|11354.8|11334.5|11333.5|5759
1600097700000|2020-09-14 15:35:00|11344.3|11343.3|11345.1|11344.1|11353.1|11352.1|11326.8|11325.8|4795
1600098000000|2020-09-14 15:40:00|11345.2|11344.2|11351.2|11350.2|11355|11354|11343.3|11342.3|3728
1600098300000|2020-09-14 15:45:00|11351.5|11350.5|11330|11329|11355.1|11354.1|11326.1|11325.1|4616
1600098600000|2020-09-14 15:50:00|11331.3|11330.3|11344.1|11343.1|11346.8|11345.8|11328.3|11327.3|3909
1600098900000|2020-09-14 15:55:00|11343.3|11342.3|11340.3|11339.3|11349.3|11348.3|11336.6|11335.6|4057
1600099200000|2020-09-14 16:00:00|11339.8|11338.8|11352.3|11351.3|11355.6|11354.6|11330.3|11329.3|5829
1600099500000|2020-09-14 16:05:00|11352.1|11351.1|11344.8|11343.8|11354.6|11353.6|11337|11336|3446
1600099800000|2020-09-14 16:10:00|11345.3|11344.3|11323.3|11322.3|11349.3|11348.3|11321.3|11320.3|2959
1600100100000|2020-09-14 16:15:00|11324.3|11323.3|11312.7|11311.7|11331.3|11330.3|11312.1|11311.1|3885
1600100400000|2020-09-14 16:20:00|11312.8|11311.8|11302.1|11301.1|11313.8|11312.8|11294.6|11293.6|5579
1600100700000|2020-09-14 16:25:00|11302.2|11301.2|11299.3|11298.3|11312.8|11311.8|11292.8|11291.8|3771
1600101000000|2020-09-14 16:30:00|11299.5|11298.5|11283.5|11282.5|11309.8|11308.8|11283.1|11282.1|4487
1600101300000|2020-09-14 16:35:00|11283.3|11282.3|11283.3|11282.3|11298|11297|11279.1|11278.1|4215
1600101600000|2020-09-14 16:40:00|11283.5|11282.5|11300.3|11299.3|11307|11306|11281.7|11280.7|3087
1600101900000|2020-09-14 16:45:00|11299.5|11298.5|11287.9|11286.9|11305|11304|11287.5|11286.5|2646
1600102200000|2020-09-14 16:50:00|11287.8|11286.8|11274.5|11273.5|11300.5|11299.5|11270.5|11269.5|3877
1600102500000|2020-09-14 16:55:00|11274.9|11273.9|11289.3|11288.3|11290.8|11289.8|11272|11271|4044
1600102800000|2020-09-14 17:00:00|11289.4|11288.4|11277.4|11276.4|11302.2|11301.2|11276|11275|3873
1600103100000|2020-09-14 17:05:00|11277.3|11276.3|11261|11260|11282.3|11281.3|11255.8|11254.8|5534
1600103400000|2020-09-14 17:10:00|11261.3|11260.3|11260.3|11259.3|11267.3|11266.3|11253.3|11252.3|4209
1600103700000|2020-09-14 17:15:00|11259.7|11258.7|11226.5|11225.5|11260|11259|11221.4|11220.4|6628
1600104000000|2020-09-14 17:20:00|11227.3|11226.3|11228.7|11227.7|11235.5|11234.5|11213|11212|5417
1600104300000|2020-09-14 17:25:00|11228|11227|11240|11239|11243.3|11242.3|11221.3|11220.3|5307
1600104600000|2020-09-14 17:30:00|11239.8|11238.8|11213|11212|11246.3|11245.3|11189.3|11188.3|8919
1600104900000|2020-09-14 17:35:00|11212.5|11211.5|11229.3|11228.3|11233.8|11232.8|11206.7|11205.7|3440
1600105200000|2020-09-14 17:40:00|11229.4|11228.4|11232.7|11231.7|11239.7|11238.7|11223|11222|4975
1600105500000|2020-09-14 17:45:00|11232.5|11231.5|11254.8|11253.8|11259.5|11258.5|11225.5|11224.5|3838
1600105800000|2020-09-14 17:50:00|11255.2|11254.2|11259.5|11258.5|11263.2|11262.2|11250.2|11249.2|2779
1600106100000|2020-09-14 17:55:00|11259.4|11258.4|11256.5|11255.5|11264.7|11263.7|11254.5|11253.5|2786
1600106400000|2020-09-14 18:00:00|11256.2|11255.2|11255.3|11254.3|11257.2|11256.2|11233.8|11232.8|3485
1600106700000|2020-09-14 18:05:00|11255.8|11254.8|11277|11276|11279.4|11278.4|11253.5|11252.5|4084
1600107000000|2020-09-14 18:10:00|11278.2|11277.2|11277.3|11276.3|11282|11281|11268.8|11267.8|2916
1600107300000|2020-09-14 18:15:00|11277|11276|11274|11273|11281.3|11280.3|11266.2|11265.2|3537
1600107600000|2020-09-14 18:20:00|11273.8|11272.8|11285.8|11284.8|11293.2|11292.2|11271|11270|3537
1600107900000|2020-09-14 18:25:00|11285.5|11284.5|11257|11256|11285.5|11284.5|11251.2|11250.2|4550
1600108200000|2020-09-14 18:30:00|11257.3|11256.3|11262|11261|11272.4|11271.4|11251.7|11250.7|3503
1600108500000|2020-09-14 18:35:00|11262.8|11261.8|11253.5|11252.5|11264.5|11263.5|11249|11248|3745
1600108800000|2020-09-14 18:40:00|11253.7|11252.7|11251.9|11250.9|11268.5|11267.5|11233|11232|6122
1600109100000|2020-09-14 18:45:00|11251.8|11250.8|11247.7|11246.7|11254.7|11253.7|11238.3|11237.3|2777
1600109400000|2020-09-14 18:50:00|11247.5|11246.5|11247|11246|11274.3|11273.3|11244.3|11243.3|4347
1600109700000|2020-09-14 18:55:00|11247.4|11246.4|11263.5|11262.5|11266|11265|11228.5|11227.5|9973
1600110000000|2020-09-14 19:00:00|11265|11264|11255.5|11254.5|11271.7|11270.7|11247.5|11246.5|5281
1600110300000|2020-09-14 19:05:00|11255.2|11254.2|11260|11259|11266.8|11265.8|11247.3|11246.3|4332
1600110600000|2020-09-14 19:10:00|11259.9|11258.9|11257.8|11256.8|11262.8|11261.8|11248.9|11247.9|5937
1600110900000|2020-09-14 19:15:00|11257|11256|11278.2|11277.2|11280.9|11279.9|11244.8|11243.8|6575
1600111200000|2020-09-14 19:20:00|11278.3|11277.3|11246.1|11245.1|11278.9|11277.9|11239.3|11238.3|4755
1600111500000|2020-09-14 19:25:00|11247.2|11246.2|11265.1|11264.1|11271.1|11270.1|11242.7|11241.7|4138
1600111800000|2020-09-14 19:30:00|11265.2|11264.2|11269.6|11268.6|11276.8|11275.8|11259.8|11258.8|4807
1600112100000|2020-09-14 19:35:00|11269.7|11268.7|11291.8|11290.8|11297.8|11296.8|11265.3|11264.3|4963
1600112400000|2020-09-14 19:40:00|11291.4|11290.4|11307.1|11306.1|11311.4|11310.4|11290.3|11289.3|5736
1600112700000|2020-09-14 19:45:00|11307.6|11306.6|11322.4|11321.4|11325.1|11324.1|11297.4|11296.4|6245
1600113000000|2020-09-14 19:50:00|11319.8|11318.8|11284.1|11283.1|11319.8|11318.8|11282.6|11281.6|7127
1600113300000|2020-09-14 19:55:00|11286.1|11285.1|11276.8|11275.8|11289.1|11288.1|11272.1|11271.1|9030
1600113600000|2020-09-14 20:00:00|11277.3|11275.3|11283.8|11281.8|11289.9|11287.9|11272.7|11270.7|4150
1600113900000|2020-09-14 20:05:00|11282.9|11280.9|11292.3|11290.3|11297.6|11295.6|11281.3|11279.3|2200
1600114200000|2020-09-14 20:10:00|11292.8|11290.8|11284.1|11279.1|11300.1|11298.1|11278.3|11276.3|2488
1600114500000|2020-09-14 20:15:00|11284.7|11279.7|11286.4|11281.4|11286.4|11281.4|11283.9|11278.9|2
1600114800000|2020-09-14 20:20:00|11286.2|11281.2|11288.9|11283.9|11288.9|11283.9|11285.6|11280.6|0
1600115100000|2020-09-14 20:25:00|11288.7|11283.7|11290.6|11285.6|11291.6|11286.6|11288.2|11283.2|0
1600115400000|2020-09-14 20:30:00|11286.3|11284.3|11284.1|11282.1|11287.8|11285.8|11278.3|11276.3|667
1600115700000|2020-09-14 20:35:00|11283.8|11281.8|11280.6|11278.6|11286.1|11284.1|11272.3|11270.3|490
1600116000000|2020-09-14 20:40:00|11280.3|11278.3|11278.6|11276.6|11282.8|11280.8|11278.1|11276.1|174
1600116300000|2020-09-14 20:45:00|11278.1|11276.1|11275.1|11273.1|11278.3|11276.3|11272.1|11270.1|397
1600116600000|2020-09-14 20:50:00|11273.8|11271.8|11271.8|11269.8|11274.6|11272.6|11271.3|11269.3|155
1600116900000|2020-09-14 20:55:00|11272.1|11270.1|11277.1|11272.1|11277.2|11275.1|11268.8|11266.8|477
1600117200000|2020-09-14 21:00:00|11277.3|11272.3|11278.2|11273.2|11278.8|11273.8|11276.3|11271.3|0
1600117500000|2020-09-14 21:05:00|11278.3|11273.3|11279.6|11274.6|11279.6|11274.6|11278.3|11273.3|0
1600117800000|2020-09-14 21:10:00|11279.7|11274.7|11279.6|11274.6|11280|11275|11279.6|11274.6|0
1600118100000|2020-09-14 21:15:00|11279.7|11274.7|11281.1|11276.1|11281.5|11276.5|11279.7|11274.7|0
1600118400000|2020-09-14 21:20:00|11281.9|11276.9|11282.1|11277.1|11282.4|11277.4|11281.8|11276.8|0
1600118700000|2020-09-14 21:25:00|11282.2|11277.2|11288.7|11283.7|11288.7|11283.7|11282.2|11277.2|0
1600119000000|2020-09-14 21:30:00|11291.9|11286.9|11289.9|11284.9|11291.9|11286.9|11288.1|11283.1|0
1600119300000|2020-09-14 21:35:00|11290|11285|11289.8|11284.8|11290.4|11285.4|11289.8|11284.8|0
1600119600000|2020-09-14 21:40:00|11290.3|11285.3|11291.1|11286.1|11291.7|11286.7|11290.3|11285.3|0
1600119900000|2020-09-14 21:45:00|11291.8|11286.8|11293.6|11288.6|11295|11290|11291.8|11286.8|0
1600120200000|2020-09-14 21:50:00|11293.2|11288.2|11293.3|11288.3|11293.6|11288.6|11292.6|11287.6|0
1600120500000|2020-09-14 21:55:00|11293.6|11288.6|11285.2|11280.2|11294|11289|11284.8|11279.8|0
1600120800000|2020-09-14 22:00:00|11282.3|11280.3|11293.7|11291.7|11297.8|11295.8|11282.3|11280.3|660
1600121100000|2020-09-14 22:05:00|11294.1|11292.1|11295.7|11293.7|11298.9|11296.9|11293.4|11291.4|187
1600121400000|2020-09-14 22:10:00|11296.8|11294.8|11291.2|11289.2|11297.4|11295.4|11291.2|11289.2|177
1600121700000|2020-09-14 22:15:00|11291.7|11289.7|11306.4|11304.4|11306.9|11304.9|11290.8|11288.8|328
1600122000000|2020-09-14 22:20:00|11306.1|11304.1|11311.2|11309.2|11312.8|11310.8|11303.6|11301.6|446
1600122300000|2020-09-14 22:25:00|11311.4|11309.4|11311.2|11309.2|11312.7|11310.7|11308.9|11306.9|113
1600122600000|2020-09-14 22:30:00|11311.3|11309.3|11312.2|11310.2|11312.6|11310.6|11308.4|11306.4|108
1600122900000|2020-09-14 22:35:00|11312.1|11310.1|11311.8|11309.8|11312.6|11310.6|11309.9|11307.9|74
1600123200000|2020-09-14 22:40:00|11311.9|11309.9|11313.6|11311.6|11313.6|11311.6|11311.1|11309.1|60
1600123500000|2020-09-14 22:45:00|11313.4|11311.4|11310.9|11308.9|11317.9|11315.9|11309.9|11307.9|270
1600123800000|2020-09-14 22:50:00|11312.2|11310.2|11315.3|11313.3|11316.9|11314.9|11311.7|11309.7|89
1600124100000|2020-09-14 22:55:00|11315.2|11313.2|11315.9|11313.9|11316.4|11314.4|11314.2|11312.2|68
1600124400000|2020-09-14 23:00:00|11315.6|11313.6|11310.7|11308.7|11315.9|11313.9|11308.7|11306.7|226
1600124700000|2020-09-14 23:05:00|11310.6|11308.6|11302.6|11300.6|11311.9|11309.9|11302.1|11300.1|159
1600125000000|2020-09-14 23:10:00|11302.7|11300.7|11310.3|11308.3|11311.2|11309.2|11302.7|11300.7|160
1600125300000|2020-09-14 23:15:00|11310.2|11308.2|11304.1|11302.1|11310.2|11308.2|11301.7|11299.7|106
1600125600000|2020-09-14 23:20:00|11304.2|11302.2|11305.3|11303.3|11307.2|11305.2|11303.2|11301.2|103
1600125900000|2020-09-14 23:25:00|11305.1|11303.1|11296.8|11294.8|11305.6|11303.6|11295.8|11293.8|196
1600126200000|2020-09-14 23:30:00|11297.2|11295.2|11297.8|11295.8|11301.1|11299.1|11297.1|11295.1|100
1600126500000|2020-09-14 23:35:00|11297.9|11295.9|11299.7|11297.7|11300.3|11298.3|11296.8|11294.8|86
1600126800000|2020-09-14 23:40:00|11300.6|11298.6|11288.8|11286.8|11301.6|11299.6|11288.4|11286.4|275
1600127100000|2020-09-14 23:45:00|11288.9|11286.9|11287.9|11285.9|11290.8|11288.8|11284.9|11282.9|213
1600127400000|2020-09-14 23:50:00|11287.8|11285.8|11295.8|11293.8|11295.8|11293.8|11287.3|11285.3|161
1600127700000|2020-09-14 23:55:00|11295.9|11293.9|11299.8|11297.8|11300.7|11298.7|11295.1|11293.1|202
1600128000000|2020-09-15 00:00:00|11300.7|11298.7|11307.9|11305.9|11307.9|11305.9|11296.7|11294.7|373
1600128300000|2020-09-15 00:05:00|11307.6|11305.6|11302.7|11300.7|11308.9|11306.9|11302.4|11300.4|229
1600128600000|2020-09-15 00:10:00|11302.6|11300.6|11295.7|11293.7|11305.9|11303.9|11292.3|11290.3|265
1600128900000|2020-09-15 00:15:00|11296.7|11294.7|11283.6|11281.6|11296.9|11294.9|11282.8|11280.8|351
1600129200000|2020-09-15 00:20:00|11283.2|11281.2|11263.1|11261.1|11283.3|11281.3|11259.7|11257.7|878
1600129500000|2020-09-15 00:25:00|11263.2|11261.2|11262.6|11260.6|11266.1|11264.1|11256.7|11254.7|380
1600129800000|2020-09-15 00:30:00|11262.7|11260.7|11255.9|11253.9|11266.9|11264.9|11252.6|11250.6|720
1600130100000|2020-09-15 00:35:00|11256.1|11254.1|11260.9|11258.9|11261.6|11259.6|11255.7|11253.7|196
1600130400000|2020-09-15 00:40:00|11261.2|11259.2|11255.2|11253.2|11261.6|11259.6|11254.4|11252.4|276
1600130700000|2020-09-15 00:45:00|11256.3|11254.3|11253.4|11251.4|11257.2|11255.2|11248.8|11246.8|338
1600131000000|2020-09-15 00:50:00|11253.3|11251.3|11264.8|11262.8|11266.4|11264.4|11252.2|11250.2|459
1600131300000|2020-09-15 00:55:00|11264.9|11262.9|11265.2|11263.2|11267.1|11265.1|11258.7|11256.7|261
1600131600000|2020-09-15 01:00:00|11265.4|11263.4|11258.7|11256.7|11269.8|11267.8|11254.4|11252.4|372
1600131900000|2020-09-15 01:05:00|11259.2|11257.2|11254.6|11252.6|11259.7|11257.7|11249.1|11247.1|359
1600132200000|2020-09-15 01:10:00|11255.3|11253.3|11260.2|11258.2|11266.1|11264.1|11254.4|11252.4|385
1600132500000|2020-09-15 01:15:00|11259.6|11257.6|11275.2|11273.2|11275.3|11273.3|11256.9|11254.9|474
1600132800000|2020-09-15 01:20:00|11275.3|11273.3|11270.1|11268.1|11276.7|11274.7|11269.6|11267.6|463
1600133100000|2020-09-15 01:25:00|11270.6|11268.6|11269.9|11267.9|11272.8|11270.8|11267.7|11265.7|604
1600133400000|2020-09-15 01:30:00|11269.8|11267.8|11270.1|11268.1|11279.1|11277.1|11268.7|11266.7|544
1600133700000|2020-09-15 01:35:00|11270.3|11268.3|11270.7|11268.7|11275.2|11273.2|11263.7|11261.7|331
1600134000000|2020-09-15 01:40:00|11271.1|11269.1|11274.2|11272.2|11276.9|11274.9|11270.9|11268.9|137
1600134300000|2020-09-15 01:45:00|11274.3|11272.3|11282.9|11280.9|11282.9|11280.9|11274.3|11272.3|351
1600134600000|2020-09-15 01:50:00|11283.2|11281.2|11280.6|11278.6|11289.7|11287.7|11279.7|11277.7|545
1600134900000|2020-09-15 01:55:00|11280.4|11278.4|11290.7|11288.7|11292.6|11290.6|11279.7|11277.7|415
1600135200000|2020-09-15 02:00:00|11291.9|11289.9|11294.8|11292.8|11299.1|11297.1|11291.7|11289.7|453
1600135500000|2020-09-15 02:05:00|11295.2|11293.2|11297.6|11295.6|11298.4|11296.4|11293.7|11291.7|296
1600135800000|2020-09-15 02:10:00|11297.4|11295.4|11294.2|11292.2|11297.6|11295.6|11290.3|11288.3|308
1600136100000|2020-09-15 02:15:00|11294.8|11292.8|11299.3|11297.3|11303.1|11301.1|11291.3|11289.3|553
1600136400000|2020-09-15 02:20:00|11299.4|11297.4|11298.2|11296.2|11300.2|11298.2|11292.1|11290.1|220
1600136700000|2020-09-15 02:25:00|11298.3|11296.3|11296.3|11294.3|11298.8|11296.8|11295.4|11293.4|99
1600137000000|2020-09-15 02:30:00|11296.8|11294.8|11298.2|11296.2|11302.2|11300.2|11293.9|11291.9|194
1600137300000|2020-09-15 02:35:00|11298.1|11296.1|11291.4|11289.4|11298.1|11296.1|11290.7|11288.7|169
1600137600000|2020-09-15 02:40:00|11291.6|11289.6|11293.4|11291.4|11296.8|11294.8|11291.3|11289.3|110
1600137900000|2020-09-15 02:45:00|11293.9|11291.9|11290.7|11288.7|11295.7|11293.7|11288.2|11286.2|238
1600138200000|2020-09-15 02:50:00|11290.8|11288.8|11290.7|11288.7|11293.2|11291.2|11289.3|11287.3|125
1600138500000|2020-09-15 02:55:00|11290.8|11288.8|11299.3|11297.3|11300.7|11298.7|11290.3|11288.3|251
1600138800000|2020-09-15 03:00:00|11299.8|11297.8|11305.9|11303.9|11305.9|11303.9|11299.6|11297.6|189
1600139100000|2020-09-15 03:05:00|11305.8|11303.8|11305.8|11303.8|11305.8|11303.8|11301.3|11299.3|135
1600139400000|2020-09-15 03:10:00|11305.9|11303.9|11304.8|11302.8|11307.3|11305.3|11303.9|11301.9|99
1600139700000|2020-09-15 03:15:00|11304.9|11302.9|11306.1|11304.1|11306.1|11304.1|11302.9|11300.9|62
1600140000000|2020-09-15 03:20:00|11306.2|11304.2|11307.4|11305.4|11309.2|11307.2|11302.1|11300.1|234
1600140300000|2020-09-15 03:25:00|11306.3|11304.3|11309.1|11307.1|11309.2|11307.2|11305.8|11303.8|140
1600140600000|2020-09-15 03:30:00|11309.3|11307.3|11303.4|11301.4|11309.3|11307.3|11302.4|11300.4|177
1600140900000|2020-09-15 03:35:00|11303.1|11301.1|11302.4|11300.4|11303.1|11301.1|11298.4|11296.4|160
1600141200000|2020-09-15 03:40:00|11302.6|11300.6|11301.1|11299.1|11303.7|11301.7|11300.1|11298.1|59
1600141500000|2020-09-15 03:45:00|11300.8|11298.8|11301.8|11299.8|11302.8|11300.8|11298.2|11296.2|122
1600141800000|2020-09-15 03:50:00|11301.6|11299.6|11303.4|11301.4|11304.6|11302.6|11300.7|11298.7|51
1600142100000|2020-09-15 03:55:00|11304.3|11302.3|11303.6|11301.6|11305.3|11303.3|11302.7|11300.7|68
1600142400000|2020-09-15 04:00:00|11303.4|11301.4|11300.1|11298.1|11303.4|11301.4|11299.2|11297.2|122
1600142700000|2020-09-15 04:05:00|11300.3|11298.3|11301.9|11299.9|11302.9|11300.9|11300.3|11298.3|74
1600143000000|2020-09-15 04:10:00|11301.6|11299.6|11308.2|11306.2|11308.9|11306.9|11301.6|11299.6|237
1600143300000|2020-09-15 04:15:00|11307.7|11305.7|11306.4|11304.4|11308.6|11306.6|11305.7|11303.7|131
1600143600000|2020-09-15 04:20:00|11306.7|11304.7|11309.8|11307.8|11309.8|11307.8|11305.6|11303.6|149
1600143900000|2020-09-15 04:25:00|11309.7|11307.7|11317.2|11315.2|11318.9|11316.9|11309.1|11307.1|403
1600144200000|2020-09-15 04:30:00|11317.1|11315.1|11315.6|11313.6|11317.6|11315.6|11314.6|11312.6|191
1600144500000|2020-09-15 04:35:00|11315.4|11313.4|11315.2|11313.2|11315.9|11313.9|11313.7|11311.7|102
1600144800000|2020-09-15 04:40:00|11315.3|11313.3|11322.7|11320.7|11324.7|11322.7|11315.3|11313.3|245
1600145100000|2020-09-15 04:45:00|11322.6|11320.6|11320.9|11318.9|11322.9|11320.9|11319.9|11317.9|119
1600145400000|2020-09-15 04:50:00|11320.4|11318.4|11322.8|11320.8|11322.8|11320.8|11317.7|11315.7|117
1600145700000|2020-09-15 04:55:00|11322.7|11320.7|11329.6|11327.6|11331.2|11329.2|11320.8|11318.8|291
1600146000000|2020-09-15 05:00:00|11329.1|11327.1|11329.9|11327.9|11333.9|11331.9|11329.1|11327.1|263
1600146300000|2020-09-15 05:05:00|11330.2|11328.2|11327.3|11325.3|11331.9|11329.9|11325.9|11323.9|340
1600146600000|2020-09-15 05:10:00|11327.4|11325.4|11322.4|11320.4|11329.8|11327.8|11321.4|11319.4|292
1600146900000|2020-09-15 05:15:00|11322.2|11320.2|11323.4|11321.4|11324.4|11322.4|11320.3|11318.3|163
1600147200000|2020-09-15 05:20:00|11323.3|11321.3|11324.3|11322.3|11325.2|11323.2|11322.1|11320.1|88
1600147500000|2020-09-15 05:25:00|11324.7|11322.7|11325.4|11323.4|11327.2|11325.2|11323.7|11321.7|279
1600147800000|2020-09-15 05:30:00|11325.7|11323.7|11326.2|11324.2|11329.4|11327.4|11324.3|11322.3|224
1600148100000|2020-09-15 05:35:00|11326.1|11324.1|11318.8|11316.8|11326.4|11324.4|11317.3|11315.3|319
1600148400000|2020-09-15 05:40:00|11318.7|11316.7|11315.8|11313.8|11319.8|11317.8|11311.6|11309.6|405
1600148700000|2020-09-15 05:45:00|11315.6|11313.6|11326.8|11324.8|11327.1|11325.1|11314.9|11312.9|306
1600149000000|2020-09-15 05:50:00|11326.3|11324.3|11326.7|11324.7|11327.9|11325.9|11321.6|11319.6|186
1600149300000|2020-09-15 05:55:00|11326.3|11324.3|11332.8|11330.8|11333.4|11331.4|11325.6|11323.6|238
1600149600000|2020-09-15 06:00:00|11333.2|11331.2|11336.7|11334.7|11337.4|11335.4|11323.8|11321.8|566
1600149900000|2020-09-15 06:05:00|11336.6|11334.6|11338.8|11336.8|11343.8|11341.8|11335.2|11333.2|759
1600150200000|2020-09-15 06:10:00|11338.7|11336.7|11337.2|11335.2|11340.4|11338.4|11335.7|11333.7|905
1600150500000|2020-09-15 06:15:00|11337.1|11335.1|11332.8|11330.8|11339.7|11337.7|11332.1|11330.1|379
1600150800000|2020-09-15 06:20:00|11332.9|11330.9|11338.1|11336.1|11338.4|11336.4|11332.8|11330.8|178
1600151100000|2020-09-15 06:25:00|11337.9|11335.9|11336.3|11334.3|11338.8|11336.8|11334.2|11332.2|61
1600151400000|2020-09-15 06:30:00|11336.2|11334.2|11331.4|11329.4|11336.4|11334.4|11328.9|11326.9|232
1600151700000|2020-09-15 06:35:00|11331.6|11329.6|11330.3|11328.3|11332.6|11330.6|11329.8|11327.8|103
1600152000000|2020-09-15 06:40:00|11330.4|11328.4|11329.6|11327.6|11332.7|11330.7|11323.2|11321.2|252
1600152300000|2020-09-15 06:45:00|11329.3|11327.3|11325.7|11323.7|11329.3|11327.3|11323.4|11321.4|289
1600152600000|2020-09-15 06:50:00|11325.3|11323.3|11326.7|11324.7|11326.7|11324.7|11318.7|11316.7|222
1600152900000|2020-09-15 06:55:00|11326.1|11324.1|11323.2|11321.2|11326.3|11324.3|11317.4|11315.4|304
1600153200000|2020-09-15 07:00:00|11322.3|11320.3|11324.3|11322.3|11329.3|11327.3|11319.8|11317.8|452
1600153500000|2020-09-15 07:05:00|11323.8|11321.8|11317.7|11315.7|11327.8|11325.8|11314.6|11312.6|550
1600153800000|2020-09-15 07:10:00|11317.8|11315.8|11310.7|11308.7|11318.8|11316.8|11307.7|11305.7|549
1600154100000|2020-09-15 07:15:00|11310.2|11308.2|11322.6|11320.6|11322.9|11320.9|11308.3|11306.3|332
1600154400000|2020-09-15 07:20:00|11322.4|11320.4|11332.9|11330.9|11336.1|11334.1|11321.4|11319.4|456
1600154700000|2020-09-15 07:25:00|11332.3|11330.3|11327.3|11325.3|11333.4|11331.4|11324.7|11322.7|262
1600155000000|2020-09-15 07:30:00|11326.6|11324.6|11324.4|11322.4|11330.7|11328.7|11320.8|11318.8|480
1600155300000|2020-09-15 07:35:00|11324.7|11322.7|11328.6|11326.6|11332.8|11330.8|11321.6|11319.6|365
1600155600000|2020-09-15 07:40:00|11328.4|11326.4|11323.1|11321.1|11329.2|11327.2|11321.9|11319.9|281
1600155900000|2020-09-15 07:45:00|11322.8|11320.8|11322.1|11320.1|11324.7|11322.7|11313.3|11311.3|362
1600156200000|2020-09-15 07:50:00|11321.2|11319.2|11331.3|11329.3|11331.3|11329.3|11318.9|11316.9|478
1600156500000|2020-09-15 07:55:00|11331.6|11329.6|11330.1|11328.1|11331.8|11329.8|11322.3|11320.3|264
1600156800000|2020-09-15 08:00:00|11330.3|11328.3|11341.6|11339.6|11347.8|11345.8|11327.7|11325.7|1165
1600157100000|2020-09-15 08:05:00|11341.4|11339.4|11342.9|11340.9|11346.1|11344.1|11337.4|11335.4|432
1600157400000|2020-09-15 08:10:00|11342.3|11340.3|11334.8|11332.8|11345.3|11343.3|11332.1|11330.1|446
1600157700000|2020-09-15 08:15:00|11334.9|11332.9|11338.7|11336.7|11339.1|11337.1|11330.4|11328.4|445
1600158000000|2020-09-15 08:20:00|11339.3|11337.3|11342.3|11340.3|11343.9|11341.9|11336.8|11334.8|356
1600158300000|2020-09-15 08:25:00|11342.4|11340.4|11340.3|11338.3|11344.3|11342.3|11337.6|11335.6|360
1600158600000|2020-09-15 08:30:00|11340.1|11338.1|11338.2|11336.2|11342.6|11340.6|11337.1|11335.1|382
1600158900000|2020-09-15 08:35:00|11338.1|11336.1|11345.9|11343.9|11350.4|11348.4|11337.3|11335.3|625
1600159200000|2020-09-15 08:40:00|11345.8|11343.8|11349.3|11347.3|11351.6|11349.6|11345.6|11343.6|563
1600159500000|2020-09-15 08:45:00|11349.2|11347.2|11354.8|11352.8|11354.8|11352.8|11347.6|11345.6|724
1600159800000|2020-09-15 08:50:00|11354.9|11352.9|11350.7|11348.7|11354.9|11352.9|11349.6|11347.6|404
1600160100000|2020-09-15 08:55:00|11352.3|11350.3|11350.4|11348.4|11352.9|11350.9|11348.7|11346.7|511
1600160400000|2020-09-15 09:00:00|11350.3|11348.3|11360.1|11358.1|11360.7|11358.7|11348.7|11346.7|429
1600160700000|2020-09-15 09:05:00|11360.2|11358.2|11368.2|11366.2|11369.4|11367.4|11356.1|11354.1|468
1600161000000|2020-09-15 09:10:00|11368.3|11366.3|11366.4|11364.4|11370.7|11368.7|11362.8|11360.8|429
1600161300000|2020-09-15 09:15:00|11366.3|11364.3|11364.4|11362.4|11368.2|11366.2|11361.8|11359.8|491
1600161600000|2020-09-15 09:20:00|11364.3|11362.3|11374.3|11372.3|11377.4|11375.4|11363.4|11361.4|670
1600161900000|2020-09-15 09:25:00|11374.1|11372.1|11384.9|11382.9|11386.6|11384.6|11373.1|11371.1|917
1600162200000|2020-09-15 09:30:00|11385.2|11383.2|11382.9|11380.9|11389.4|11387.4|11382.9|11380.9|753
1600162500000|2020-09-15 09:35:00|11382.6|11380.6|11385.9|11383.9|11387.1|11385.1|11382.1|11380.1|393
1600162800000|2020-09-15 09:40:00|11386.2|11384.2|11388.6|11386.6|11391.2|11389.2|11384.9|11382.9|531
1600163100000|2020-09-15 09:45:00|11388.8|11386.8|11398.9|11396.9|11401.4|11399.4|11386.1|11384.1|1129
1600163400000|2020-09-15 09:50:00|11398.2|11396.2|11394.4|11392.4|11399.6|11397.6|11392.7|11390.7|395
1600163700000|2020-09-15 09:55:00|11394.3|11392.3|11392.6|11390.6|11398.9|11396.9|11388.6|11386.6|686
1600164000000|2020-09-15 10:00:00|11392.8|11390.8|11384.2|11382.2|11394.4|11392.4|11383.4|11381.4|644
1600164300000|2020-09-15 10:05:00|11384.8|11382.8|11384.1|11382.1|11386.9|11384.9|11381.4|11379.4|518
1600164600000|2020-09-15 10:10:00|11384.6|11382.6|11386.9|11384.9|11387.6|11385.6|11383.8|11381.8|293
1600164900000|2020-09-15 10:15:00|11386.4|11384.4|11379.2|11377.2|11388.2|11386.2|11377.7|11375.7|426
1600165200000|2020-09-15 10:20:00|11379.6|11377.6|11373.6|11371.6|11380.9|11378.9|11371.2|11369.2|536
1600165500000|2020-09-15 10:25:00|11373.8|11371.8|11373.8|11371.8|11376.6|11374.6|11370.2|11368.2|528
1600165800000|2020-09-15 10:30:00|11373.7|11371.7|11374.3|11372.3|11377.2|11375.2|11368.4|11366.4|426
1600166100000|2020-09-15 10:35:00|11374.1|11372.1|11371.4|11369.4|11376.7|11374.7|11370.1|11368.1|365
1600166400000|2020-09-15 10:40:00|11371.6|11369.6|11378.8|11376.8|11379.7|11377.7|11369.6|11367.6|543
1600166700000|2020-09-15 10:45:00|11378.4|11376.4|11382.2|11380.2|11382.3|11380.3|11375.7|11373.7|311
1600167000000|2020-09-15 10:50:00|11382.8|11380.8|11389.3|11387.3|11391.9|11389.9|11379.4|11377.4|534
1600167300000|2020-09-15 10:55:00|11388.4|11386.4|11388.8|11386.8|11390.9|11388.9|11386.8|11384.8|257
1600167600000|2020-09-15 11:00:00|11387.9|11385.9|11387.2|11385.2|11391.7|11389.7|11380.9|11378.9|453
1600167900000|2020-09-15 11:05:00|11387.4|11385.4|11391.1|11389.1|11396.6|11394.6|11386.8|11384.8|389
1600168200000|2020-09-15 11:10:00|11391.2|11389.2|11385.9|11383.9|11393.7|11391.7|11385.6|11383.6|406
1600168500000|2020-09-15 11:15:00|11385.8|11383.8|11391.8|11389.8|11393.6|11391.6|11385.3|11383.3|368
1600168800000|2020-09-15 11:20:00|11391.9|11389.9|11388.4|11386.4|11398.4|11396.4|11387.4|11385.4|448
1600169100000|2020-09-15 11:25:00|11388.3|11386.3|11395.8|11393.8|11397.8|11395.8|11384.9|11382.9|2006
1600169400000|2020-09-15 11:30:00|11395.9|11393.9|11407.2|11405.2|11413.9|11411.9|11394.1|11392.1|1679
1600169700000|2020-09-15 11:35:00|11407.3|11405.3|11413.2|11411.2|11413.7|11411.7|11406.6|11404.6|408
1600170000000|2020-09-15 11:40:00|11413.3|11411.3|11403.9|11401.9|11414.7|11412.7|11401.9|11399.9|1008
1600170300000|2020-09-15 11:45:00|11404.6|11402.6|11402.9|11400.9|11409.2|11407.2|11402.4|11400.4|993
1600170600000|2020-09-15 11:50:00|11402.6|11400.6|11400.1|11398.1|11403.1|11401.1|11398.9|11396.9|538
1600170900000|2020-09-15 11:55:00|11400.2|11398.2|11399.2|11397.2|11405.1|11403.1|11396.4|11394.4|411
1600171200000|2020-09-15 12:00:00|11399.3|11397.3|11402.8|11400.8|11407.6|11405.6|11397.4|11395.4|693
1600171500000|2020-09-15 12:05:00|11402.7|11400.7|11406.9|11404.9|11409.3|11407.3|11399.4|11397.4|478
1600171800000|2020-09-15 12:10:00|11407.1|11405.1|11410.3|11408.3|11412.3|11410.3|11402.9|11400.9|1999
1600172100000|2020-09-15 12:15:00|11410.2|11408.2|11404.7|11402.7|11412.7|11410.7|11400.8|11398.8|2350
1600172400000|2020-09-15 12:20:00|11404.6|11402.6|11401.7|11399.7|11407.3|11405.3|11400.3|11398.3|534
1600172700000|2020-09-15 12:25:00|11401.6|11399.6|11407.9|11405.9|11409.4|11407.4|11399.6|11397.6|1741
1600173000000|2020-09-15 12:30:00|11408.7|11406.7|11418.7|11416.7|11420.3|11418.3|11405.4|11403.4|1288
1600173300000|2020-09-15 12:35:00|11418.3|11416.3|11418.9|11416.9|11420.2|11418.2|11404.6|11402.6|2166
1600173600000|2020-09-15 12:40:00|11418.8|11416.8|11425.2|11423.2|11427.1|11425.1|11418.1|11416.1|985
1600173900000|2020-09-15 12:45:00|11425.1|11423.1|11418.8|11416.8|11428.3|11426.3|11417.2|11415.2|2713
1600174200000|2020-09-15 12:50:00|11418.7|11416.7|11419.3|11417.3|11420.7|11418.7|11415.7|11413.7|810
1600174500000|2020-09-15 12:55:00|11419.4|11417.4|11416.1|11414.1|11423.3|11421.3|11407.6|11405.6|1868
1600174800000|2020-09-15 13:00:00|11414.8|11412.8|11424.3|11422.3|11424.8|11422.8|11413.6|11411.6|1129
1600175100000|2020-09-15 13:05:00|11423.8|11421.8|11424.6|11422.6|11430.9|11428.9|11420.6|11418.6|1817
1600175400000|2020-09-15 13:10:00|11424.7|11422.7|11423.8|11421.8|11429.1|11427.1|11421.6|11419.6|941
1600175700000|2020-09-15 13:15:00|11423.6|11421.6|11432.7|11430.7|11433.1|11431.1|11421.8|11419.8|1532
1600176000000|2020-09-15 13:20:00|11432.4|11430.4|11428.3|11426.3|11437.3|11435.3|11428.1|11426.1|2909
1600176300000|2020-09-15 13:25:00|11428.2|11426.2|11434.3|11432.3|11434.7|11432.7|11423.6|11421.6|4018
1600176600000|2020-09-15 13:30:00|11433.8|11432.8|11422.9|11421.9|11439.3|11438.3|11415.1|11414.1|15782
1600176900000|2020-09-15 13:35:00|11423.1|11422.1|11451.8|11450.8|11453.6|11452.6|11416.6|11415.6|13556
1600177200000|2020-09-15 13:40:00|11451.3|11450.3|11445.3|11444.3|11462.6|11461.6|11445.1|11444.1|10405
1600177500000|2020-09-15 13:45:00|11445.4|11444.4|11454.2|11453.2|11463.4|11462.4|11437.1|11436.1|8547
1600177800000|2020-09-15 13:50:00|11453.4|11452.4|11472.1|11471.1|11473.3|11472.3|11447.2|11446.2|7875
1600178100000|2020-09-15 13:55:00|11471.3|11470.3|11482.4|11481.4|11482.7|11481.7|11467.3|11466.3|7910
1600178400000|2020-09-15 14:00:00|11482.6|11481.6|11471.6|11470.6|11486.3|11485.3|11471.3|11470.3|6255
1600178700000|2020-09-15 14:05:00|11471.8|11470.8|11468.3|11467.3|11475.6|11474.6|11455.3|11454.3|6686
1600179000000|2020-09-15 14:10:00|11470.1|11469.1|11449.4|11448.4|11479.9|11478.9|11444|11443|9085
1600179300000|2020-09-15 14:15:00|11449.8|11448.8|11431.1|11430.1|11454.6|11453.6|11430.4|11429.4|6657
1600179600000|2020-09-15 14:20:00|11430.8|11429.8|11414.6|11413.6|11439.6|11438.6|11412.6|11411.6|8288
1600179900000|2020-09-15 14:25:00|11414.1|11413.1|11439.3|11438.3|11442.1|11441.1|11412.8|11411.8|6890
1600180200000|2020-09-15 14:30:00|11439|11438|11438.9|11437.9|11445.6|11444.6|11426.1|11425.1|6031
1600180500000|2020-09-15 14:35:00|11438.6|11437.6|11421.1|11420.1|11453.4|11452.4|11415.6|11414.6|7539
1600180800000|2020-09-15 14:40:00|11421|11420|11391.5|11390.5|11421.6|11420.6|11385|11384|9530
1600181100000|2020-09-15 14:45:00|11391.9|11390.9|11411.6|11410.6|11412.3|11411.3|11389.6|11388.6|5719
1600181400000|2020-09-15 14:50:00|11411.5|11410.5|11425.4|11424.4|11427.6|11426.6|11401|11400|6191
1600181700000|2020-09-15 14:55:00|11424.9|11423.9|11435.4|11434.4|11436.1|11435.1|11418.6|11417.6|5803
1600182000000|2020-09-15 15:00:00|11435.1|11434.1|11452.4|11451.4|11453.3|11452.3|11428.1|11427.1|6280
1600182300000|2020-09-15 15:05:00|11453.4|11452.4|11460.4|11459.4|11460.4|11459.4|11448.4|11447.4|5249
1600182600000|2020-09-15 15:10:00|11461.9|11460.9|11454.9|11453.9|11466.1|11465.1|11453.5|11452.5|4275
1600182900000|2020-09-15 15:15:00|11455.4|11454.4|11452.5|11451.5|11460.9|11459.9|11442.4|11441.4|4637
1600183200000|2020-09-15 15:20:00|11452.1|11451.1|11446|11445|11455.3|11454.3|11443.3|11442.3|3768
1600183500000|2020-09-15 15:25:00|11445.9|11444.9|11455.9|11454.9|11459.9|11458.9|11439.1|11438.1|4339
1600183800000|2020-09-15 15:30:00|11455.6|11454.6|11470.8|11469.8|11475.9|11474.9|11454.9|11453.9|4279
1600184100000|2020-09-15 15:35:00|11470.4|11469.4|11472.9|11471.9|11476.1|11475.1|11463|11462|3338
1600184400000|2020-09-15 15:40:00|11473.1|11472.1|11463.1|11462.1|11475.6|11474.6|11462.3|11461.3|3968
1600184700000|2020-09-15 15:45:00|11463.3|11462.3|11459.9|11458.9|11467.4|11466.4|11453.9|11452.9|3560
1600185000000|2020-09-15 15:50:00|11459.6|11458.6|11446.1|11445.1|11462.4|11461.4|11440.1|11439.1|4182
1600185300000|2020-09-15 15:55:00|11447.4|11446.4|11459.6|11458.6|11462.1|11461.1|11447.4|11446.4|3136
1600185600000|2020-09-15 16:00:00|11459.9|11458.9|11477.9|11476.9|11482.6|11481.6|11457.9|11456.9|4227
1600185900000|2020-09-15 16:05:00|11477.3|11476.3|11471.1|11470.1|11482.9|11481.9|11466.3|11465.3|4679
1600186200000|2020-09-15 16:10:00|11470.9|11469.9|11470.9|11469.9|11474.4|11473.4|11461.5|11460.5|3416
1600186500000|2020-09-15 16:15:00|11470.6|11469.6|11476.4|11475.4|11477.1|11476.1|11468.4|11467.4|2055
1600186800000|2020-09-15 16:20:00|11476.6|11475.6|11467.6|11466.6|11479.9|11478.9|11466.6|11465.6|2678
1600187100000|2020-09-15 16:25:00|11467.9|11466.9|11475.1|11474.1|11479.1|11478.1|11459.1|11458.1|3808
1600187400000|2020-09-15 16:30:00|11474.9|11473.9|11469.9|11468.9|11481.6|11480.6|11468.9|11467.9|5224
1600187700000|2020-09-15 16:35:00|11470|11469|11473|11472|11476.1|11475.1|11464.6|11463.6|2825
1600188000000|2020-09-15 16:40:00|11472.9|11471.9|11487.9|11486.9|11490.9|11489.9|11472.9|11471.9|3477
1600188300000|2020-09-15 16:45:00|11488|11487|11479.6|11478.6|11488.6|11487.6|11478.8|11477.8|2180
1600188600000|2020-09-15 16:50:00|11479.5|11478.5|11487.5|11486.5|11488.1|11487.1|11475.4|11474.4|2205
1600188900000|2020-09-15 16:55:00|11487.9|11486.9|11487.3|11486.3|11492.4|11491.4|11480.1|11479.1|2722
1600189200000|2020-09-15 17:00:00|11487.1|11486.1|11475.9|11474.9|11497.9|11496.9|11471.9|11470.9|5398
1600189500000|2020-09-15 17:05:00|11475.8|11474.8|11485.4|11484.4|11490.1|11489.1|11473.4|11472.4|2709
1600189800000|2020-09-15 17:10:00|11484.9|11483.9|11485.4|11484.4|11495.5|11494.5|11484.1|11483.1|2131
1600190100000|2020-09-15 17:15:00|11485.6|11484.6|11487.1|11486.1|11494.4|11493.4|11483.4|11482.4|2438
1600190400000|2020-09-15 17:20:00|11487|11486|11480.6|11479.6|11490.8|11489.8|11468.9|11467.9|5270
1600190700000|2020-09-15 17:25:00|11480.8|11479.8|11477.9|11476.9|11484.6|11483.6|11473.6|11472.6|2457
1600191000000|2020-09-15 17:30:00|11478|11477|11481|11480|11481.1|11480.1|11468.6|11467.6|2872
1600191300000|2020-09-15 17:35:00|11481.1|11480.1|11481.8|11480.8|11487|11486|11475.9|11474.9|2246
1600191600000|2020-09-15 17:40:00|11481.6|11480.6|11482.4|11481.4|11486.4|11485.4|11475.6|11474.6|2272
1600191900000|2020-09-15 17:45:00|11482.5|11481.5|11483.5|11482.5|11485.2|11484.2|11475.4|11474.4|2200
1600192200000|2020-09-15 17:50:00|11483.4|11482.4|11480.5|11479.5|11484.7|11483.7|11476.4|11475.4|1879
1600192500000|2020-09-15 17:55:00|11480.4|11479.4|11467.8|11466.8|11484.7|11483.7|11465.4|11464.4|3677
1600192800000|2020-09-15 18:00:00|11467.7|11466.7|11448|11447|11472.2|11471.2|11442.9|11441.9|5846
1600193100000|2020-09-15 18:05:00|11448.2|11447.2|11426.9|11425.9|11453.7|11452.7|11420.7|11419.7|5977
1600193400000|2020-09-15 18:10:00|11426.7|11425.7|11445|11444|11445|11444|11426.7|11425.7|5680
1600193700000|2020-09-15 18:15:00|11445.4|11444.4|11439.2|11438.2|11447.2|11446.2|11436.3|11435.3|3354
1600194000000|2020-09-15 18:20:00|11439.7|11438.7|11446.8|11445.8|11448.8|11447.8|11430.2|11429.2|4353
1600194300000|2020-09-15 18:25:00|11446.9|11445.9|11444.2|11443.2|11447.4|11446.4|11428.3|11427.3|5730
1600194600000|2020-09-15 18:30:00|11444.3|11443.3|11429.9|11428.9|11444.9|11443.9|11419.3|11418.3|4971
1600194900000|2020-09-15 18:35:00|11430.4|11429.4|11442|11441|11445.7|11444.7|11430.2|11429.2|3802
1600195200000|2020-09-15 18:40:00|11441.9|11440.9|11451.2|11450.2|11456.4|11455.4|11441.4|11440.4|4680
1600195500000|2020-09-15 18:45:00|11450.2|11449.2|11457.9|11456.9|11458.7|11457.7|11448.9|11447.9|2835
1600195800000|2020-09-15 18:50:00|11457.7|11456.7|11462.9|11461.9|11464.9|11463.9|11454.7|11453.7|2667
1600196100000|2020-09-15 18:55:00|11463.4|11462.4|11456.7|11455.7|11464.9|11463.9|11447.7|11446.7|4533
1600196400000|2020-09-15 19:00:00|11456.8|11455.8|11433|11432|11458.7|11457.7|11432.5|11431.5|4712
1600196700000|2020-09-15 19:05:00|11433.3|11432.3|11408.9|11407.9|11433.7|11432.7|11393.5|11392.5|8888
1600197000000|2020-09-15 19:10:00|11408.7|11407.7|11401.7|11400.7|11416.4|11415.4|11399.4|11398.4|5262
1600197300000|2020-09-15 19:15:00|11401.2|11400.2|11410.7|11409.7|11416.9|11415.9|11399.9|11398.9|4753
1600197600000|2020-09-15 19:20:00|11410.5|11409.5|11404.7|11403.7|11413|11412|11394.2|11393.2|5486
1600197900000|2020-09-15 19:25:00|11405.7|11404.7|11425|11424|11428.2|11427.2|11400.2|11399.2|7116
1600198200000|2020-09-15 19:30:00|11424.5|11423.5|11390|11389|11430.5|11429.5|11381.2|11380.2|7584
1600198500000|2020-09-15 19:35:00|11389.7|11388.7|11379.7|11378.7|11401.7|11400.7|11368.5|11367.5|7234
1600198800000|2020-09-15 19:40:00|11380.5|11379.5|11382.2|11381.2|11394.2|11393.2|11366.2|11365.2|7822
1600199100000|2020-09-15 19:45:00|11382.7|11381.7|11407.6|11406.6|11408|11407|11375.2|11374.2|5132
1600199400000|2020-09-15 19:50:00|11407|11406|11436|11435|11439.1|11438.1|11396.1|11395.1|7109
1600199700000|2020-09-15 19:55:00|11435.3|11434.3|11440|11439|11446|11445|11430.5|11429.5|9396
1600200000000|2020-09-15 20:00:00|11440.5|11438.5|11463.1|11461.1|11464.7|11462.7|11438.7|11436.7|5524
1600200300000|2020-09-15 20:05:00|11463|11461|11470.5|11468.5|11476.8|11474.8|11461|11459|2763
1600200600000|2020-09-15 20:10:00|11470.8|11468.8|11469.7|11464.7|11470.8|11468.8|11464|11462|2131
1600200900000|2020-09-15 20:15:00|11469.4|11464.4|11464.9|11459.9|11469.8|11464.8|11464.9|11459.9|0
1600201200000|2020-09-15 20:20:00|11464.3|11459.3|11464.8|11459.8|11465.2|11460.2|11463.8|11458.8|0
1600201500000|2020-09-15 20:25:00|11464.7|11459.7|11465.7|11460.7|11466.5|11461.5|11464.3|11459.3|0
1600201800000|2020-09-15 20:30:00|11466.2|11461.2|11466|11464|11469.7|11467.7|11464.5|11461.2|668
1600202100000|2020-09-15 20:35:00|11465.7|11463.7|11466.5|11464.5|11469.2|11467.2|11464.7|11462.7|455
1600202400000|2020-09-15 20:40:00|11467.2|11465.2|11463.2|11461.2|11469|11467|11460.2|11458.2|409
1600202700000|2020-09-15 20:45:00|11463.5|11461.5|11464.7|11462.7|11465|11463|11459|11457|411
1600203000000|2020-09-15 20:50:00|11464|11462|11466.2|11464.2|11466.5|11464.5|11463.2|11461.2|248
1600203300000|2020-09-15 20:55:00|11466|11464|11464.7|11459.7|11468|11466|11462.7|11459.7|418
1600203600000|2020-09-15 21:00:00|11465.1|11460.1|11464.1|11459.1|11466.1|11461.1|11463.3|11458.3|0
1600203900000|2020-09-15 21:05:00|11464.2|11459.2|11463.9|11458.9|11464.2|11459.2|11463.9|11458.9|0
1600204200000|2020-09-15 21:10:00|11463.8|11458.8|11466.2|11461.2|11466.4|11461.4|11463.8|11458.8|0
1600204500000|2020-09-15 21:15:00|11466.3|11461.3|11467.8|11462.8|11468|11463|11466.3|11461.3|0
1600204800000|2020-09-15 21:20:00|11467.9|11462.9|11468.3|11463.3|11468.4|11463.4|11466.6|11461.6|0
1600205100000|2020-09-15 21:25:00|11467.6|11462.6|11468.2|11463.2|11469.3|11464.3|11467.4|11462.4|0
1600205400000|2020-09-15 21:30:00|11468.3|11463.3|11468.3|11463.3|11469|11464|11468.3|11463.3|0
1600205700000|2020-09-15 21:35:00|11468.5|11463.5|11467.3|11462.3|11468.5|11463.5|11467.2|11462.2|0
1600206000000|2020-09-15 21:40:00|11467.4|11462.4|11467.4|11462.4|11467.7|11462.7|11467.2|11462.2|0
1600206300000|2020-09-15 21:45:00|11467.3|11462.3|11467.6|11462.6|11468.7|11463.7|11467.3|11462.3|0
1600206600000|2020-09-15 21:50:00|11469.1|11464.1|11468.1|11463.1|11469.6|11464.6|11467.9|11462.9|0
1600206900000|2020-09-15 21:55:00|11468.3|11463.3|11469|11464|11469|11464|11467.9|11462.9|0
1600207200000|2020-09-15 22:00:00|11466.2|11464.2|11475.8|11473.8|11479.6|11477.6|11466.2|11464.2|502
1600207500000|2020-09-15 22:05:00|11476|11474|11475.5|11473.5|11478.3|11476.3|11474.6|11472.6|408
1600207800000|2020-09-15 22:10:00|11475.3|11473.3|11475.6|11473.6|11476|11474|11473|11471|144
1600208100000|2020-09-15 22:15:00|11475.5|11473.5|11473.1|11471.1|11477.3|11475.3|11472.2|11470.2|159
1600208400000|2020-09-15 22:20:00|11473.5|11471.5|11475.3|11473.3|11477|11475|11473.2|11471.2|153
1600208700000|2020-09-15 22:25:00|11475.5|11473.5|11475.7|11473.7|11476.2|11474.2|11475.1|11473.1|67
1600209000000|2020-09-15 22:30:00|11475.6|11473.6|11474.2|11472.2|11477.1|11475.1|11472.7|11470.7|115
1600209300000|2020-09-15 22:35:00|11473.7|11471.7|11467.7|11465.7|11474.5|11472.5|11462.5|11460.5|471
1600209600000|2020-09-15 22:40:00|11467.8|11465.8|11468|11466|11470.8|11468.8|11466.7|11464.7|158
1600209900000|2020-09-15 22:45:00|11467.8|11465.8|11469.3|11467.3|11470.5|11468.5|11467.2|11465.2|59
1600210200000|2020-09-15 22:50:00|11469.1|11467.1|11469|11467|11471.1|11469.1|11467.1|11465.1|135
1600210500000|2020-09-15 22:55:00|11469.3|11467.3|11471.2|11469.2|11471.2|11469.2|11467.5|11465.5|56
1600210800000|2020-09-15 23:00:00|11471.3|11469.3|11470.2|11468.2|11472.5|11470.5|11469.6|11467.6|103
1600211100000|2020-09-15 23:05:00|11470.3|11468.3|11465.5|11463.5|11470.3|11468.3|11465.1|11463.1|94
1600211400000|2020-09-15 23:10:00|11465.1|11463.1|11458.7|11456.7|11465.1|11463.1|11455.5|11453.5|545
1600211700000|2020-09-15 23:15:00|11459.6|11457.6|11451.5|11449.5|11461|11459|11450.8|11448.8|428
1600212000000|2020-09-15 23:20:00|11451.3|11449.3|11440.7|11438.7|11451.5|11449.5|11440.2|11438.2|852
1600212300000|2020-09-15 23:25:00|11440.8|11438.8|11441.8|11439.8|11446|11444|11438.2|11436.2|943
1600212600000|2020-09-15 23:30:00|11442|11440|11432|11430|11442.7|11440.7|11428|11426|686
1600212900000|2020-09-15 23:35:00|11432.1|11430.1|11429.2|11427.2|11436.6|11434.6|11424.5|11422.5|520
1600213200000|2020-09-15 23:40:00|11429.1|11427.1|11431.5|11429.5|11432|11430|11425.3|11423.3|566
1600213500000|2020-09-15 23:45:00|11431.2|11429.2|11427.2|11425.2|11434.7|11432.7|11419.1|11417.1|691
1600213800000|2020-09-15 23:50:00|11427.1|11425.1|11433.8|11431.8|11436.7|11434.7|11426.3|11424.3|492
1600214100000|2020-09-15 23:55:00|11434|11432|11437.8|11435.8|11440.6|11438.6|11433.5|11431.5|324
1600214400000|2020-09-16 00:00:00|11437.7|11435.7|11439|11437|11439.8|11437.8|11429.3|11427.3|561
1600214700000|2020-09-16 00:05:00|11438.8|11436.8|11424.7|11422.7|11439.1|11437.1|11418.8|11416.8|767
1600215000000|2020-09-16 00:10:00|11424.6|11422.6|11414.6|11412.6|11429.2|11427.2|11414|11412|551
1600215300000|2020-09-16 00:15:00|11415.8|11413.8|11421|11419|11421.5|11419.5|11406.7|11404.7|1287
1600215600000|2020-09-16 00:20:00|11421.1|11419.1|11421.7|11419.7|11423.1|11421.1|11419.1|11417.1|317
1600215900000|2020-09-16 00:25:00|11421.6|11419.6|11425.6|11423.6|11426.6|11424.6|11418|11416|439
1600216200000|2020-09-16 00:30:00|11425.7|11423.7|11430.3|11428.3|11432.6|11430.6|11423.3|11421.3|557
1600216500000|2020-09-16 00:35:00|11430.2|11428.2|11434|11432|11435.7|11433.7|11429|11427|393
1600216800000|2020-09-16 00:40:00|11434.3|11432.3|11432.3|11430.3|11436.6|11434.6|11432|11430|369
1600217100000|2020-09-16 00:45:00|11432.2|11430.2|11433.1|11431.1|11435.8|11433.8|11431.5|11429.5|333
1600217400000|2020-09-16 00:50:00|11433.3|11431.3|11439.8|11437.8|11440.5|11438.5|11429|11427|493
1600217700000|2020-09-16 00:55:00|11439.7|11437.7|11436.7|11434.7|11440.2|11438.2|11435|11433|292
1600218000000|2020-09-16 01:00:00|11436.8|11434.8|11431.8|11429.8|11438|11436|11429|11427|575
1600218300000|2020-09-16 01:05:00|11431|11429|11432.6|11430.6|11433.3|11431.3|11422|11420|555
1600218600000|2020-09-16 01:10:00|11432.8|11430.8|11425|11423|11432.8|11430.8|11423.8|11421.8|262
1600218900000|2020-09-16 01:15:00|11422.2|11420.2|11434.3|11432.3|11437.5|11435.5|11422.2|11420.2|418
1600219200000|2020-09-16 01:20:00|11433.7|11431.7|11429.8|11427.8|11437.5|11435.5|11428.6|11426.6|324
1600219500000|2020-09-16 01:25:00|11428.8|11426.8|11429.7|11427.7|11432|11430|11424.5|11422.5|280
1600219800000|2020-09-16 01:30:00|11429.6|11427.6|11435.1|11433.1|11439.2|11437.2|11427|11425|713
1600220100000|2020-09-16 01:35:00|11435|11433|11436.3|11434.3|11439.5|11437.5|11432.6|11430.6|182
1600220400000|2020-09-16 01:40:00|11435.8|11433.8|11448.1|11446.1|11451.8|11449.8|11434.8|11432.8|707
1600220700000|2020-09-16 01:45:00|11448.2|11446.2|11446.1|11444.1|11449.3|11447.3|11443.7|11441.7|291
1600221000000|2020-09-16 01:50:00|11446|11444|11449.1|11447.1|11450.1|11448.1|11442.8|11440.8|245
1600221300000|2020-09-16 01:55:00|11449.3|11447.3|11456.6|11454.6|11459.6|11457.6|11447|11445|551
1600221600000|2020-09-16 02:00:00|11456.8|11454.8|11467.7|11465.7|11471|11469|11456.5|11454.5|871
1600221900000|2020-09-16 02:05:00|11467.6|11465.6|11468.8|11466.8|11470.1|11468.1|11461.8|11459.8|875
1600222200000|2020-09-16 02:10:00|11469.1|11467.1|11485.3|11483.3|11487.5|11485.5|11467.2|11465.2|1255
1600222500000|2020-09-16 02:15:00|11485.8|11483.8|11482.8|11480.8|11486.1|11484.1|11479.7|11477.7|397
1600222800000|2020-09-16 02:20:00|11482.7|11480.7|11478.3|11476.3|11482.7|11480.7|11474.8|11472.8|354
1600223100000|2020-09-16 02:25:00|11478.6|11476.6|11478.7|11476.7|11482.7|11480.7|11476.5|11474.5|240
1600223400000|2020-09-16 02:30:00|11478.6|11476.6|11475.1|11473.1|11481|11479|11474.8|11472.8|207
1600223700000|2020-09-16 02:35:00|11475.2|11473.2|11476.1|11474.1|11478.7|11476.7|11473|11471|311
1600224000000|2020-09-16 02:40:00|11476.3|11474.3|11482.8|11480.8|11484.7|11482.7|11476.3|11474.3|374
1600224300000|2020-09-16 02:45:00|11482.7|11480.7|11480.2|11478.2|11484.8|11482.8|11477.5|11475.5|544
1600224600000|2020-09-16 02:50:00|11480|11478|11474.5|11472.5|11480|11478|11473.1|11471.1|339
1600224900000|2020-09-16 02:55:00|11474.6|11472.6|11476.5|11474.5|11477.7|11475.7|11474.6|11472.6|172
1600225200000|2020-09-16 03:00:00|11476.6|11474.6|11481.8|11479.8|11482|11480|11473.8|11471.8|250
1600225500000|2020-09-16 03:05:00|11482|11480|11504.2|11502.2|11511.7|11509.7|11480|11478|1595
1600225800000|2020-09-16 03:10:00|11504.1|11502.1|11511.5|11509.5|11512.1|11510.1|11501.6|11499.6|536
1600226100000|2020-09-16 03:15:00|11511.3|11509.3|11505.1|11503.1|11512.1|11510.1|11504|11502|322
1600226400000|2020-09-16 03:20:00|11505.2|11503.2|11507.7|11505.7|11510.5|11508.5|11504.1|11502.1|276
1600226700000|2020-09-16 03:25:00|11507.8|11505.8|11505.6|11503.6|11510.6|11508.6|11503.5|11501.5|169
1600227000000|2020-09-16 03:30:00|11505.3|11503.3|11499.5|11497.5|11506|11504|11498|11496|359
1600227300000|2020-09-16 03:35:00|11499.1|11497.1|11499.8|11497.8|11501.5|11499.5|11496.1|11494.1|267
1600227600000|2020-09-16 03:40:00|11500|11498|11501|11499|11502.7|11500.7|11498.1|11496.1|177
1600227900000|2020-09-16 03:45:00|11500.8|11498.8|11502.3|11500.3|11502.5|11500.5|11498|11496|93
1600228200000|2020-09-16 03:50:00|11502.5|11500.5|11501.8|11499.8|11503.7|11501.7|11499.7|11497.7|124
1600228500000|2020-09-16 03:55:00|11501.7|11499.7|11507.5|11505.5|11508.6|11506.6|11501.1|11499.1|289
1600228800000|2020-09-16 04:00:00|11506.5|11504.5|11499.2|11497.2|11507.6|11505.6|11497.7|11495.7|177
1600229100000|2020-09-16 04:05:00|11499|11497|11498.5|11496.5|11500.2|11498.2|11498.2|11496.2|76
1600229400000|2020-09-16 04:10:00|11498.7|11496.7|11499.5|11497.5|11500.3|11498.3|11498.6|11496.6|63
1600229700000|2020-09-16 04:15:00|11498.8|11496.8|11501.7|11499.7|11505.8|11503.8|11498.1|11496.1|219
1600230000000|2020-09-16 04:20:00|11501.6|11499.6|11500.5|11498.5|11501.6|11499.6|11499.6|11497.6|65
1600230300000|2020-09-16 04:25:00|11500.3|11498.3|11498.3|11496.3|11502.6|11500.6|11498.3|11496.3|90
1600230600000|2020-09-16 04:30:00|11498.2|11496.2|11497.5|11495.5|11498.3|11496.3|11493.2|11491.2|323
1600230900000|2020-09-16 04:35:00|11496.8|11494.8|11493.5|11491.5|11496.8|11494.8|11489.6|11487.6|294
1600231200000|2020-09-16 04:40:00|11493.2|11491.2|11493.5|11491.5|11494.1|11492.1|11489.7|11487.7|175
1600231500000|2020-09-16 04:45:00|11493.6|11491.6|11497.6|11495.6|11497.7|11495.7|11492.7|11490.7|125
1600231800000|2020-09-16 04:50:00|11497.5|11495.5|11494.1|11492.1|11497.5|11495.5|11491.1|11489.1|66
1600232100000|2020-09-16 04:55:00|11493.6|11491.6|11490.5|11488.5|11494|11492|11490.5|11488.5|43
1600232400000|2020-09-16 05:00:00|11490.3|11488.3|11487.7|11485.7|11490.6|11488.6|11484.6|11482.6|380
1600232700000|2020-09-16 05:05:00|11488|11486|11487|11485|11489.8|11487.8|11482.1|11480.1|253
1600233000000|2020-09-16 05:10:00|11486.6|11484.6|11485.7|11483.7|11493.2|11491.2|11484.3|11482.3|233
1600233300000|2020-09-16 05:15:00|11485.1|11483.1|11485.6|11483.6|11489.3|11487.3|11484.8|11482.8|256
1600233600000|2020-09-16 05:20:00|11485.7|11483.7|11487.7|11485.7|11489.8|11487.8|11485.7|11483.7|198
1600233900000|2020-09-16 05:25:00|11487.6|11485.6|11484.6|11482.6|11489.5|11487.5|11480.8|11478.8|333
1600234200000|2020-09-16 05:30:00|11485.2|11483.2|11485.8|11483.8|11491.8|11489.8|11484.3|11482.3|304
1600234500000|2020-09-16 05:35:00|11485.6|11483.6|11490.8|11488.8|11493.3|11491.3|11485.6|11483.6|323
1600234800000|2020-09-16 05:40:00|11490.7|11488.7|11482.1|11480.1|11492|11490|11479.8|11477.8|273
1600235100000|2020-09-16 05:45:00|11481.6|11479.6|11480.7|11478.7|11481.6|11479.6|11474.1|11472.1|485
1600235400000|2020-09-16 05:50:00|11480.3|11478.3|11473.1|11471.1|11483.6|11481.6|11470.6|11468.6|327
1600235700000|2020-09-16 05:55:00|11473|11471|11476.8|11474.8|11478.5|11476.5|11471.1|11469.1|238
1600236000000|2020-09-16 06:00:00|11476.6|11474.6|11482.6|11480.6|11485.2|11483.2|11475.1|11473.1|199
1600236300000|2020-09-16 06:05:00|11482.3|11480.3|11476.5|11474.5|11485.7|11483.7|11476.2|11474.2|188
1600236600000|2020-09-16 06:10:00|11476.7|11474.7|11467.3|11465.3|11476.7|11474.7|11462.1|11460.1|598
1600236900000|2020-09-16 06:15:00|11467.1|11465.1|11471.8|11469.8|11473.5|11471.5|11465.6|11463.6|309
1600237200000|2020-09-16 06:20:00|11472|11470|11481|11479|11481|11479|11468.7|11466.7|246
1600237500000|2020-09-16 06:25:00|11480.6|11478.6|11476.8|11474.8|11481.2|11479.2|11475.1|11473.1|142
1600237800000|2020-09-16 06:30:00|11477.6|11475.6|11490.6|11488.6|11493.8|11491.8|11476.8|11474.8|658
1600238100000|2020-09-16 06:35:00|11490.8|11488.8|11490.8|11488.8|11497.5|11495.5|11488.5|11486.5|331
1600238400000|2020-09-16 06:40:00|11491|11489|11486|11484|11493.1|11491.1|11485.2|11483.2|339
1600238700000|2020-09-16 06:45:00|11485.5|11483.5|11486|11484|11488.8|11486.8|11484.7|11482.7|153
1600239000000|2020-09-16 06:50:00|11486.1|11484.1|11482.5|11480.5|11486.5|11484.5|11478.6|11476.6|232
1600239300000|2020-09-16 06:55:00|11482.3|11480.3|11492.2|11490.2|11495.5|11493.5|11482.3|11480.3|514
1600239600000|2020-09-16 07:00:00|11492.1|11490.1|11497.7|11495.7|11500.7|11498.7|11482.2|11480.2|756
1600239900000|2020-09-16 07:05:00|11498|11496|11492.8|11490.8|11500.6|11498.6|11489|11487|539
1600240200000|2020-09-16 07:10:00|11492.2|11490.2|11499|11497|11502|11500|11492.1|11490.1|461
1600240500000|2020-09-16 07:15:00|11499.1|11497.1|11500.1|11498.1|11500.6|11498.6|11495.3|11493.3|448
1600240800000|2020-09-16 07:20:00|11500|11498|11500.1|11498.1|11504.5|11502.5|11497.8|11495.8|571
1600241100000|2020-09-16 07:25:00|11501|11499|11497.5|11495.5|11501|11499|11492|11490|471
1600241400000|2020-09-16 07:30:00|11497.2|11495.2|11494.3|11492.3|11503.8|11501.8|11493.7|11491.7|340
1600241700000|2020-09-16 07:35:00|11494.5|11492.5|11491.6|11489.6|11496.1|11494.1|11489.5|11487.5|351
1600242000000|2020-09-16 07:40:00|11491.5|11489.5|11492.1|11490.1|11494.3|11492.3|11487.8|11485.8|297
1600242300000|2020-09-16 07:45:00|11492.3|11490.3|11494.3|11492.3|11495.5|11493.5|11489|11487|450
1600242600000|2020-09-16 07:50:00|11494.6|11492.6|11501.8|11499.8|11509.1|11507.1|11493.5|11491.5|761
1600242900000|2020-09-16 07:55:00|11501.6|11499.6|11503.3|11501.3|11505.8|11503.8|11500|11498|231
1600243200000|2020-09-16 08:00:00|11503.7|11501.7|11501.6|11499.6|11504.6|11502.6|11495.5|11493.5|443
1600243500000|2020-09-16 08:05:00|11501.8|11499.8|11522.5|11520.5|11531.1|11529.1|11498.8|11496.8|1658
1600243800000|2020-09-16 08:10:00|11522.6|11520.6|11528.1|11526.1|11528.8|11526.8|11521.8|11519.8|663
1600244100000|2020-09-16 08:15:00|11527.7|11525.7|11529.8|11527.8|11533.6|11531.6|11527.3|11525.3|570
1600244400000|2020-09-16 08:20:00|11530.6|11528.6|11543.8|11541.8|11544.6|11542.6|11530.3|11528.3|996
1600244700000|2020-09-16 08:25:00|11543.7|11541.7|11536.8|11534.8|11543.7|11541.7|11536.3|11534.3|462
1600245000000|2020-09-16 08:30:00|11536.7|11534.7|11534|11532|11536.8|11534.8|11532.7|11530.7|356
1600245300000|2020-09-16 08:35:00|11533.7|11531.7|11534.3|11532.3|11537.7|11535.7|11533.3|11531.3|531
1600245600000|2020-09-16 08:40:00|11534.2|11532.2|11538.5|11536.5|11543.3|11541.3|11533.2|11531.2|536
1600245900000|2020-09-16 08:45:00|11538.1|11536.1|11537.3|11535.3|11541|11539|11534.7|11532.7|329
1600246200000|2020-09-16 08:50:00|11537.5|11535.5|11537|11535|11539.2|11537.2|11532.2|11530.2|614
1600246500000|2020-09-16 08:55:00|11536.8|11534.8|11535.7|11533.7|11542.5|11540.5|11530.2|11528.2|658
1600246800000|2020-09-16 09:00:00|11535.8|11533.8|11540.2|11538.2|11547.6|11545.6|11534|11532|802
1600247100000|2020-09-16 09:05:00|11539.8|11537.8|11533.2|11531.2|11540.2|11538.2|11530.8|11528.8|650
1600247400000|2020-09-16 09:10:00|11533.3|11531.3|11530.2|11528.2|11539.2|11537.2|11528.8|11526.8|641
1600247700000|2020-09-16 09:15:00|11530.1|11528.1|11525.7|11523.7|11532.8|11530.8|11523.2|11521.2|596
1600248000000|2020-09-16 09:20:00|11525.6|11523.6|11533.7|11531.7|11533.7|11531.7|11521.6|11519.6|540
1600248300000|2020-09-16 09:25:00|11533.8|11531.8|11534.1|11532.1|11536.3|11534.3|11531|11529|358
1600248600000|2020-09-16 09:30:00|11533.6|11531.6|11528.8|11526.8|11536.1|11534.1|11528.2|11526.2|348
1600248900000|2020-09-16 09:35:00|11529.1|11527.1|11532.8|11530.8|11535.2|11533.2|11526.2|11524.2|257
1600249200000|2020-09-16 09:40:00|11533.5|11531.5|11527.5|11525.5|11537|11535|11526.1|11524.1|306
1600249500000|2020-09-16 09:45:00|11527.6|11525.6|11526.8|11524.8|11532.8|11530.8|11526.6|11524.6|483
1600249800000|2020-09-16 09:50:00|11526.6|11524.6|11521.8|11519.8|11528.7|11526.7|11519.6|11517.6|817
1600250100000|2020-09-16 09:55:00|11522.1|11520.1|11522|11520|11526.8|11524.8|11518.2|11516.2|339
1600250400000|2020-09-16 10:00:00|11522.1|11520.1|11518.6|11516.6|11523.8|11521.8|11516.8|11514.8|434
1600250700000|2020-09-16 10:05:00|11519|11517|11515.8|11513.8|11519.5|11517.5|11508.5|11506.5|912
1600251000000|2020-09-16 10:10:00|11515.6|11513.6|11513.1|11511.1|11518.7|11516.7|11512.6|11510.6|264
1600251300000|2020-09-16 10:15:00|11513.2|11511.2|11514.7|11512.7|11517.6|11515.6|11510.6|11508.6|335
1600251600000|2020-09-16 10:20:00|11514.3|11512.3|11512.6|11510.6|11516.6|11514.6|11508.7|11506.7|621
1600251900000|2020-09-16 10:25:00|11512|11510|11514.2|11512.2|11515.5|11513.5|11508.1|11506.1|588
1600252200000|2020-09-16 10:30:00|11514|11512|11510.2|11508.2|11515|11513|11509.6|11507.6|334
1600252500000|2020-09-16 10:35:00|11510.1|11508.1|11523.1|11521.1|11525.2|11523.2|11510.1|11508.1|560
1600252800000|2020-09-16 10:40:00|11523|11521|11525.2|11523.2|11526.5|11524.5|11521|11519|443
1600253100000|2020-09-16 10:45:00|11525|11523|11536.3|11534.3|11538.5|11536.5|11521.8|11519.8|909
1600253400000|2020-09-16 10:50:00|11536.6|11534.6|11545.3|11543.3|11551.3|11549.3|11534.6|11532.6|1044
1600253700000|2020-09-16 10:55:00|11545.7|11543.7|11538.8|11536.8|11548.2|11546.2|11538.8|11536.8|470
1600254000000|2020-09-16 11:00:00|11538.3|11536.3|11527.3|11525.3|11538.5|11536.5|11525.3|11523.3|776
1600254300000|2020-09-16 11:05:00|11527.6|11525.6|11523.7|11521.7|11531|11529|11517.5|11515.5|756
1600254600000|2020-09-16 11:10:00|11523.6|11521.6|11515.1|11513.1|11524.2|11522.2|11510.8|11508.8|675
1600254900000|2020-09-16 11:15:00|11514.3|11512.3|11503.3|11501.3|11517.7|11515.7|11502.8|11500.8|973
1600255200000|2020-09-16 11:20:00|11503.6|11501.6|11486.2|11484.2|11503.6|11501.6|11482.1|11480.1|2521
1600255500000|2020-09-16 11:25:00|11486.5|11484.5|11479.6|11477.6|11493.3|11491.3|11479.5|11477.5|1429
1600255800000|2020-09-16 11:30:00|11479.8|11477.8|11486.2|11484.2|11489|11487|11479.8|11477.8|1124
1600256100000|2020-09-16 11:35:00|11486.3|11484.3|11480.7|11478.7|11486.3|11484.3|11472.5|11470.5|1449
1600256400000|2020-09-16 11:40:00|11480.6|11478.6|11488.3|11486.3|11489.8|11487.8|11472.8|11470.8|1145
1600256700000|2020-09-16 11:45:00|11487.8|11485.8|11496.6|11494.6|11499.8|11497.8|11485.5|11483.5|1165
1600257000000|2020-09-16 11:50:00|11496|11494|11496.3|11494.3|11499.6|11497.6|11494.7|11492.7|727
1600257300000|2020-09-16 11:55:00|11496|11494|11504.2|11502.2|11505.7|11503.7|11486.2|11484.2|1299
1600257600000|2020-09-16 12:00:00|11504.1|11502.1|11490.7|11488.7|11506.7|11504.7|11490.2|11488.2|1120
1600257900000|2020-09-16 12:05:00|11490.3|11488.3|11502.6|11500.6|11504.2|11502.2|11488.7|11486.7|751
1600258200000|2020-09-16 12:10:00|11502.2|11500.2|11503.2|11501.2|11504.3|11502.3|11495.3|11493.3|489
1600258500000|2020-09-16 12:15:00|11502.6|11500.6|11500.3|11498.3|11505.2|11503.2|11497|11495|609
1600258800000|2020-09-16 12:20:00|11500.2|11498.2|11499.6|11497.6|11505.1|11503.1|11497|11495|597
1600259100000|2020-09-16 12:25:00|11499.5|11497.5|11502.5|11500.5|11504.5|11502.5|11498.3|11496.3|652
1600259400000|2020-09-16 12:30:00|11502.3|11500.3|11488.3|11486.3|11503.3|11501.3|11487.7|11485.7|1322
1600259700000|2020-09-16 12:35:00|11488.6|11486.6|11481.7|11479.7|11493.5|11491.5|11481|11479|1250
1600260000000|2020-09-16 12:40:00|11482.2|11480.2|11493|11491|11494.7|11492.7|11482.2|11480.2|1068
1600260300000|2020-09-16 12:45:00|11492.7|11490.7|11491.1|11489.1|11497.5|11495.5|11489|11487|1429
1600260600000|2020-09-16 12:50:00|11490.7|11488.7|11493.7|11491.7|11497.2|11495.2|11488|11486|1439
1600260900000|2020-09-16 12:55:00|11493.6|11491.6|11490.7|11488.7|11497.7|11495.7|11488.6|11486.6|1283
1600261200000|2020-09-16 13:00:00|11491.2|11489.2|11487|11485|11491.2|11489.2|11481.7|11479.7|3137
1600261500000|2020-09-16 13:05:00|11486.5|11484.5|11481.7|11479.7|11486.7|11484.7|11475|11473|2211
1600261800000|2020-09-16 13:10:00|11481.6|11479.6|11470|11468|11481.7|11479.7|11470|11468|1973
1600262100000|2020-09-16 13:15:00|11469.8|11467.8|11480.5|11478.5|11480.7|11478.7|11464.6|11462.6|2698
1600262400000|2020-09-16 13:20:00|11480.6|11478.6|11468|11466|11480.6|11478.6|11468|11466|1317
1600262700000|2020-09-16 13:25:00|11467.8|11465.8|11469.2|11467.2|11473|11471|11459.7|11457.7|3674
1600263000000|2020-09-16 13:30:00|11468.7|11467.7|11466|11465|11488.2|11487.2|11463.1|11462.1|13485
1600263300000|2020-09-16 13:35:00|11465.3|11464.3|11480.2|11479.2|11485|11484|11450.1|11449.1|11061
1600263600000|2020-09-16 13:40:00|11480.5|11479.5|11438.7|11437.7|11493.2|11492.2|11438.5|11437.5|10786
1600263900000|2020-09-16 13:45:00|11439.6|11438.6|11430.7|11429.7|11454.5|11453.5|11425.7|11424.7|9385
1600264200000|2020-09-16 13:50:00|11430.2|11429.2|11450.5|11449.5|11453|11452|11413.2|11412.2|8984
1600264500000|2020-09-16 13:55:00|11451.2|11450.2|11462.3|11461.3|11463.5|11462.5|11447.3|11446.3|6449
1600264800000|2020-09-16 14:00:00|11461.3|11460.3|11453.2|11452.2|11471.1|11470.1|11447.2|11446.2|5938
1600265100000|2020-09-16 14:05:00|11453.7|11452.7|11455.3|11454.3|11461.8|11460.8|11438.5|11437.5|6487
1600265400000|2020-09-16 14:10:00|11453.6|11452.6|11447.8|11446.8|11467.7|11466.7|11440.2|11439.2|8132
1600265700000|2020-09-16 14:15:00|11448.2|11447.2|11415.9|11414.9|11455.9|11454.9|11408.6|11407.6|8618
1600266000000|2020-09-16 14:20:00|11416.3|11415.3|11427.9|11426.9|11430.1|11429.1|11401.3|11400.3|8048
1600266300000|2020-09-16 14:25:00|11428.1|11427.1|11427.4|11426.4|11430.9|11429.9|11407.2|11406.2|6926
1600266600000|2020-09-16 14:30:00|11427.7|11426.7|11408.9|11407.9|11432.4|11431.4|11396.2|11395.2|8240
1600266900000|2020-09-16 14:35:00|11409.6|11408.6|11390.3|11389.3|11413.7|11412.7|11381.9|11380.9|8184
1600267200000|2020-09-16 14:40:00|11390.4|11389.4|11374.7|11373.7|11400.7|11399.7|11372.4|11371.4|6163
1600267500000|2020-09-16 14:45:00|11374.9|11373.9|11368.9|11367.9|11380.7|11379.7|11350.6|11349.6|10100
1600267800000|2020-09-16 14:50:00|11369.6|11368.6|11381.4|11380.4|11391.2|11390.2|11362.9|11361.9|6161
1600268100000|2020-09-16 14:55:00|11381.8|11380.8|11385.9|11384.9|11399.4|11398.4|11377.9|11376.9|5336
1600268400000|2020-09-16 15:00:00|11385.2|11384.2|11403.2|11402.2|11406.4|11405.4|11383.7|11382.7|5959
1600268700000|2020-09-16 15:05:00|11403.9|11402.9|11399.9|11398.9|11409.2|11408.2|11395.4|11394.4|4786
1600269000000|2020-09-16 15:10:00|11400.3|11399.3|11422.4|11421.4|11424.3|11423.3|11386.2|11385.2|6396
1600269300000|2020-09-16 15:15:00|11422.6|11421.6|11435.2|11434.2|11437.7|11436.7|11420.4|11419.4|5774
1600269600000|2020-09-16 15:20:00|11434.9|11433.9|11437.9|11436.9|11441.4|11440.4|11430.6|11429.6|4948
1600269900000|2020-09-16 15:25:00|11438.2|11437.2|11430.4|11429.4|11438.3|11437.3|11425.9|11424.9|4454
1600270200000|2020-09-16 15:30:00|11431.2|11430.2|11440.7|11439.7|11447.2|11446.2|11424.6|11423.6|3975
1600270500000|2020-09-16 15:35:00|11440.3|11439.3|11429.9|11428.9|11446.4|11445.4|11428.4|11427.4|3564
1600270800000|2020-09-16 15:40:00|11429.4|11428.4|11423.1|11422.1|11435.2|11434.2|11420.9|11419.9|3958
1600271100000|2020-09-16 15:45:00|11423.2|11422.2|11418.9|11417.9|11428.7|11427.7|11411.7|11410.7|3572
1600271400000|2020-09-16 15:50:00|11419.2|11418.2|11412.4|11411.4|11419.4|11418.4|11408.2|11407.2|3192
1600271700000|2020-09-16 15:55:00|11412.9|11411.9|11398.2|11397.2|11412.9|11411.9|11398.2|11397.2|3738
1600272000000|2020-09-16 16:00:00|11398.9|11397.9|11415.2|11414.2|11416.9|11415.9|11398.4|11397.4|4413
1600272300000|2020-09-16 16:05:00|11414.9|11413.9|11412.7|11411.7|11417.3|11416.3|11401.7|11400.7|3507
1600272600000|2020-09-16 16:10:00|11412.8|11411.8|11393.1|11392.1|11419.1|11418.1|11386.8|11385.8|7450
1600272900000|2020-09-16 16:15:00|11393.4|11392.4|11383.2|11382.2|11396.8|11395.8|11375.6|11374.6|4065
1600273200000|2020-09-16 16:20:00|11382.4|11381.4|11385.2|11384.2|11389.4|11388.4|11381.9|11380.9|2350
1600273500000|2020-09-16 16:25:00|11385.3|11384.3|11390.4|11389.4|11393.9|11392.9|11373.4|11372.4|4059
1600273800000|2020-09-16 16:30:00|11390.9|11389.9|11375.2|11374.2|11390.9|11389.9|11372.4|11371.4|3687
1600274100000|2020-09-16 16:35:00|11374.9|11373.9|11384.7|11383.7|11386.2|11385.2|11368.9|11367.9|3510
1600274400000|2020-09-16 16:40:00|11386.2|11385.2|11374.8|11373.8|11386.2|11385.2|11366.9|11365.9|3149
1600274700000|2020-09-16 16:45:00|11374.9|11373.9|11361.2|11360.2|11378.4|11377.4|11357.4|11356.4|5703
1600275000000|2020-09-16 16:50:00|11360.7|11359.7|11369.1|11368.1|11370.2|11369.2|11359.2|11358.2|2714
1600275300000|2020-09-16 16:55:00|11368.8|11367.8|11374.7|11373.7|11386.7|11385.7|11368.8|11367.8|3441
1600275600000|2020-09-16 17:00:00|11374.4|11373.4|11383.9|11382.9|11389.3|11388.3|11364.4|11363.4|3499
1600275900000|2020-09-16 17:05:00|11384.4|11383.4|11370.7|11369.7|11387.7|11386.7|11366.6|11365.6|2601
1600276200000|2020-09-16 17:10:00|11370.4|11369.4|11374.2|11373.2|11375.7|11374.7|11349.9|11348.9|4294
1600276500000|2020-09-16 17:15:00|11374.1|11373.1|11365.9|11364.9|11377.1|11376.1|11359.1|11358.1|2714
1600276800000|2020-09-16 17:20:00|11366.1|11365.1|11356.7|11355.7|11366.6|11365.6|11351.7|11350.7|6057
1600277100000|2020-09-16 17:25:00|11356.6|11355.6|11346.7|11345.7|11359.1|11358.1|11338.2|11337.2|4793
1600277400000|2020-09-16 17:30:00|11346.2|11345.2|11341.4|11340.4|11349.2|11348.2|11329.2|11328.2|5613
1600277700000|2020-09-16 17:35:00|11341.3|11340.3|11330.4|11329.4|11341.4|11340.4|11327.2|11326.2|3427
1600278000000|2020-09-16 17:40:00|11330.6|11329.6|11342.4|11341.4|11343.7|11342.7|11323.9|11322.9|4345
1600278300000|2020-09-16 17:45:00|11342.3|11341.3|11340.7|11339.7|11352.2|11351.2|11339.6|11338.6|4056
1600278600000|2020-09-16 17:50:00|11340.8|11339.8|11356.2|11355.2|11357.6|11356.6|11338.1|11337.1|2974
1600278900000|2020-09-16 17:55:00|11355.8|11354.8|11370.6|11369.6|11375.7|11374.7|11351.7|11350.7|2793
1600279200000|2020-09-16 18:00:00|11370.8|11369.8|11368.7|11367.7|11400.2|11399.2|11353.4|11352.4|9688
1600279500000|2020-09-16 18:05:00|11368.2|11367.2|11370.1|11369.1|11379.7|11378.7|11360.4|11359.4|6717
1600279800000|2020-09-16 18:10:00|11371.4|11370.4|11405.9|11404.9|11408.7|11407.7|11362.9|11361.9|6645
1600280100000|2020-09-16 18:15:00|11406.2|11405.2|11423.7|11422.7|11445.4|11444.4|11404.2|11403.2|9758
1600280400000|2020-09-16 18:20:00|11423.3|11422.3|11415.2|11414.2|11429.7|11428.7|11412.2|11411.2|4338
1600280700000|2020-09-16 18:25:00|11414.7|11413.7|11418.7|11417.7|11420.7|11419.7|11401.7|11400.7|5143
1600281000000|2020-09-16 18:30:00|11419.4|11418.4|11411.9|11410.9|11436.2|11435.2|11400.4|11399.4|6057
1600281300000|2020-09-16 18:35:00|11411.8|11410.8|11439.6|11438.6|11440.7|11439.7|11401.4|11400.4|6437
1600281600000|2020-09-16 18:40:00|11439.7|11438.7|11405.1|11404.1|11439.9|11438.9|11404.4|11403.4|5262
1600281900000|2020-09-16 18:45:00|11405.7|11404.7|11390.9|11389.9|11410.4|11409.4|11378.2|11377.2|9211
1600282200000|2020-09-16 18:50:00|11390.7|11389.7|11352.2|11351.2|11390.7|11389.7|11346.3|11345.3|8754
1600282500000|2020-09-16 18:55:00|11352.7|11351.7|11363.7|11362.7|11368.9|11367.9|11346.7|11345.7|6428
1600282800000|2020-09-16 19:00:00|11363.9|11362.9|11365.7|11364.7|11383.9|11382.9|11356.4|11355.4|5984
1600283100000|2020-09-16 19:05:00|11365.6|11364.6|11334.2|11333.2|11365.9|11364.9|11332.7|11331.7|8201
1600283400000|2020-09-16 19:10:00|11334.3|11333.3|11315.2|11314.2|11344.8|11343.8|11293.4|11292.4|11746
1600283700000|2020-09-16 19:15:00|11315.1|11314.1|11336.2|11335.2|11337.4|11336.4|11293.9|11292.9|8247
1600284000000|2020-09-16 19:20:00|11336|11335|11299.5|11298.5|11336|11335|11295.5|11294.5|6683
1600284300000|2020-09-16 19:25:00|11300|11299|11294.7|11293.7|11313.5|11312.5|11286.7|11285.7|6876
1600284600000|2020-09-16 19:30:00|11293.9|11292.9|11282.2|11281.2|11299.2|11298.2|11251.7|11250.7|10851
1600284900000|2020-09-16 19:35:00|11284.2|11283.2|11264.5|11263.5|11302.4|11301.4|11257.6|11256.6|9866
1600285200000|2020-09-16 19:40:00|11264|11263|11280.4|11279.4|11284.5|11283.5|11249.7|11248.7|8420
1600285500000|2020-09-16 19:45:00|11282.5|11281.5|11289.5|11288.5|11320.2|11319.2|11276.5|11275.5|9108
1600285800000|2020-09-16 19:50:00|11297.9|11296.9|11265.1|11264.1|11301.7|11300.7|11262.2|11261.2|8400
1600286100000|2020-09-16 19:55:00|11266.2|11265.2|11252|11251|11271.5|11270.5|11244.2|11243.2|12766
1600286400000|2020-09-16 20:00:00|11250.5|11249.5|11253.7|11251.7|11257.6|11255.6|11239.9|11237.9|6216
1600286700000|2020-09-16 20:05:00|11252.5|11250.5|11265.1|11263.1|11265.7|11263.7|11240|11238|2999
1600287000000|2020-09-16 20:10:00|11264.7|11262.7|11270.2|11265.2|11277.1|11275.1|11259.9|11257.9|2628
1600287300000|2020-09-16 20:15:00|11270.4|11265.4|11261|11256|11272.1|11267.1|11258.5|11253.5|0
1600287600000|2020-09-16 20:20:00|11260.5|11255.5|11257.7|11252.7|11260.6|11255.6|11254.7|11249.7|0
1600287900000|2020-09-16 20:25:00|11258.1|11253.1|11262.1|11257.1|11264|11259|11257.5|11252.5|0
1600288200000|2020-09-16 20:30:00|11266.2|11264.2|11259.7|11257.7|11266.2|11264.2|11250.5|11248.5|1015
1600288500000|2020-09-16 20:35:00|11260.2|11258.2|11278|11276|11280|11278|11260.2|11258.2|991
1600288800000|2020-09-16 20:40:00|11277.5|11275.5|11275|11273|11283|11281|11274|11272|616
1600289100000|2020-09-16 20:45:00|11275.2|11273.2|11276.2|11274.2|11277.7|11275.7|11271.5|11269.5|284
1600289400000|2020-09-16 20:50:00|11276.5|11274.5|11271.2|11269.2|11277.7|11275.7|11270.2|11268.2|302
1600289700000|2020-09-16 20:55:00|11270.5|11268.5|11268|11263|11272.2|11270.2|11265.7|11263|330
1600290000000|2020-09-16 21:00:00|11268.5|11263.5|11270.2|11265.2|11271|11266|11267.6|11262.6|0
1600290300000|2020-09-16 21:05:00|11270.5|11265.5|11269.7|11264.7|11270.5|11265.5|11268.8|11263.8|0
1600290600000|2020-09-16 21:10:00|11269.5|11264.5|11274.2|11269.2|11276.1|11271.1|11268.1|11263.1|0
1600290900000|2020-09-16 21:15:00|11273.8|11268.8|11275.7|11270.7|11277.2|11272.2|11272.8|11267.8|0
1600291200000|2020-09-16 21:20:00|11275.9|11270.9|11279|11274|11279.1|11274.1|11275.9|11270.9|0
1600291500000|2020-09-16 21:25:00|11278.8|11273.8|11279.2|11274.2|11281.3|11276.3|11278.8|11273.8|0
1600291800000|2020-09-16 21:30:00|11279.1|11274.1|11278.8|11273.8|11279.1|11274.1|11277.7|11272.7|0
1600292100000|2020-09-16 21:35:00|11278.7|11273.7|11276.5|11271.5|11279.2|11274.2|11274.8|11269.8|0
1600292400000|2020-09-16 21:40:00|11276.4|11271.4|11275.3|11270.3|11277.7|11272.7|11275.3|11270.3|0
1600292700000|2020-09-16 21:45:00|11274.8|11269.8|11276|11271|11277.4|11272.4|11274.8|11269.8|0
1600293000000|2020-09-16 21:50:00|11275.9|11270.9|11275.9|11270.9|11276.9|11271.9|11275.2|11270.2|0
1600293300000|2020-09-16 21:55:00|11275.4|11270.4|11274.7|11269.7|11275.5|11270.5|11272.5|11267.5|0
1600293600000|2020-09-16 22:00:00|11272.7|11270.7|11277.4|11275.4|11281|11279|11259.1|11257.1|877
1600293900000|2020-09-16 22:05:00|11277|11275|11283.6|11281.6|11287.5|11285.5|11276.4|11274.4|364
1600294200000|2020-09-16 22:10:00|11284|11282|11294|11292|11296.5|11294.5|11283.2|11281.2|418
1600294500000|2020-09-16 22:15:00|11293.5|11291.5|11296.1|11294.1|11297.6|11295.6|11293|11291|286
1600294800000|2020-09-16 22:20:00|11296.2|11294.2|11295.9|11293.9|11298.6|11296.6|11292.1|11290.1|261
1600295100000|2020-09-16 22:25:00|11295.6|11293.6|11295.1|11293.1|11299.5|11297.5|11293.9|11291.9|156
1600295400000|2020-09-16 22:30:00|11295.2|11293.2|11297|11295|11298.5|11296.5|11294|11292|141
1600295700000|2020-09-16 22:35:00|11296.9|11294.9|11299|11297|11300.2|11298.2|11295.2|11293.2|113
1600296000000|2020-09-16 22:40:00|11298.9|11296.9|11303.1|11301.1|11303.9|11301.9|11298.5|11296.5|195
1600296300000|2020-09-16 22:45:00|11303.2|11301.2|11298.5|11296.5|11304.4|11302.4|11296.9|11294.9|210
1600296600000|2020-09-16 22:50:00|11299.1|11297.1|11294.7|11292.7|11300.7|11298.7|11294.1|11292.1|207
1600296900000|2020-09-16 22:55:00|11294.2|11292.2|11292.7|11290.7|11295.4|11293.4|11290.5|11288.5|239
1600297200000|2020-09-16 23:00:00|11292.6|11290.6|11296.1|11294.1|11298.9|11296.9|11291.2|11289.2|336
1600297500000|2020-09-16 23:05:00|11296.2|11294.2|11293|11291|11296.9|11294.9|11292.5|11290.5|128
1600297800000|2020-09-16 23:10:00|11292.9|11290.9|11299.2|11297.2|11300.6|11298.6|11291.9|11289.9|168
1600298100000|2020-09-16 23:15:00|11299|11297|11296.7|11294.7|11299.9|11297.9|11295|11293|190
1600298400000|2020-09-16 23:20:00|11297.1|11295.1|11295.7|11293.7|11300.5|11298.5|11295.1|11293.1|119
1600298700000|2020-09-16 23:25:00|11295.5|11293.5|11293.9|11291.9|11296.5|11294.5|11293.9|11291.9|145
1600299000000|2020-09-16 23:30:00|11293.7|11291.7|11293.2|11291.2|11295.5|11293.5|11292.4|11290.4|137
1600299300000|2020-09-16 23:35:00|11293.1|11291.1|11280.1|11278.1|11294|11292|11278.4|11276.4|687
1600299600000|2020-09-16 23:40:00|11281.9|11279.9|11281.9|11279.9|11284.9|11282.9|11279.6|11277.6|221
1600299900000|2020-09-16 23:45:00|11281.4|11279.4|11283.4|11281.4|11284|11282|11277.9|11275.9|199
1600300200000|2020-09-16 23:50:00|11283.1|11281.1|11289.1|11287.1|11289.1|11287.1|11283|11281|182
1600300500000|2020-09-16 23:55:00|11289.2|11287.2|11284.1|11282.1|11289.2|11287.2|11278|11276|301
1600300800000|2020-09-17 00:00:00|11284|11282|11273.7|11271.7|11287.6|11285.6|11270.1|11268.1|687
1600301100000|2020-09-17 00:05:00|11272.7|11270.7|11273.9|11271.9|11276.1|11274.1|11268.6|11266.6|234
1600301400000|2020-09-17 00:10:00|11274.5|11272.5|11268.9|11266.9|11274.5|11272.5|11259.9|11257.9|488
1600301700000|2020-09-17 00:15:00|11267.4|11265.4|11258.5|11256.5|11268.6|11266.6|11254|11252|632
1600302000000|2020-09-17 00:20:00|11256.4|11254.4|11212.2|11210.2|11258.2|11256.2|11208|11206|2488
1600302300000|2020-09-17 00:25:00|11211.9|11209.9|11204.1|11202.1|11215.4|11213.4|11200.2|11198.2|1256
1600302600000|2020-09-17 00:30:00|11203.6|11201.6|11187.6|11185.6|11207.4|11205.4|11183.9|11181.9|1808
1600302900000|2020-09-17 00:35:00|11186|11184|11188.2|11186.2|11195.2|11193.2|11185.6|11183.6|801
1600303200000|2020-09-17 00:40:00|11188.7|11186.7|11198.9|11196.9|11200|11198|11188.4|11186.4|1062
1600303500000|2020-09-17 00:45:00|11199|11197|11196.9|11194.9|11200.1|11198.1|11190.2|11188.2|515
1600303800000|2020-09-17 00:50:00|11197|11195|11200.9|11198.9|11204.5|11202.5|11193.1|11191.1|1078
1600304100000|2020-09-17 00:55:00|11201.1|11199.1|11203.5|11201.5|11204.6|11202.6|11200.1|11198.1|362
1600304400000|2020-09-17 01:00:00|11203.7|11201.7|11216.2|11214.2|11218.4|11216.4|11202|11200|1146
1600304700000|2020-09-17 01:05:00|11216.1|11214.1|11218.4|11216.4|11218.4|11216.4|11212.5|11210.5|407
1600305000000|2020-09-17 01:10:00|11218.1|11216.1|11214.6|11212.6|11220|11218|11209.7|11207.7|515
1600305300000|2020-09-17 01:15:00|11214.9|11212.9|11223.4|11221.4|11225|11223|11212|11210|597
1600305600000|2020-09-17 01:20:00|11223.2|11221.2|11221.1|11219.1|11224.1|11222.1|11214.4|11212.4|512
1600305900000|2020-09-17 01:25:00|11220.9|11218.9|11223.4|11221.4|11229.1|11227.1|11219.9|11217.9|712
1600306200000|2020-09-17 01:30:00|11223.2|11221.2|11233.1|11231.1|11238.1|11236.1|11223.2|11221.2|650
1600306500000|2020-09-17 01:35:00|11233.4|11231.4|11231.1|11229.1|11234.1|11232.1|11228.7|11226.7|425
1600306800000|2020-09-17 01:40:00|11231.6|11229.6|11209.7|11207.7|11233.5|11231.5|11208.6|11206.6|766
1600307100000|2020-09-17 01:45:00|11210|11208|11199.4|11197.4|11215.6|11213.6|11197.1|11195.1|980
1600307400000|2020-09-17 01:50:00|11199.2|11197.2|11194.1|11192.1|11199.2|11197.2|11183.4|11181.4|1502
1600307700000|2020-09-17 01:55:00|11193.9|11191.9|11167.7|11165.7|11193.9|11191.9|11162.4|11160.4|2420
1600308000000|2020-09-17 02:00:00|11167.2|11165.2|11156.9|11154.9|11171.1|11169.1|11145.9|11143.9|1795
1600308300000|2020-09-17 02:05:00|11156.6|11154.6|11143.4|11141.4|11160|11158|11140.7|11138.7|1162
1600308600000|2020-09-17 02:10:00|11143.6|11141.6|11151.5|11149.5|11157.4|11155.4|11141.6|11139.6|739
1600308900000|2020-09-17 02:15:00|11151.4|11149.4|11132.2|11130.2|11153|11151|11127.1|11125.1|1640
1600309200000|2020-09-17 02:20:00|11132.4|11130.4|11142.7|11140.7|11144.4|11142.4|11126.9|11124.9|755
1600309500000|2020-09-17 02:25:00|11143.1|11141.1|11132|11130|11143.1|11141.1|11130.1|11128.1|591
1600309800000|2020-09-17 02:30:00|11132.5|11130.5|11146|11144|11147.9|11145.9|11132.5|11130.5|789
1600310100000|2020-09-17 02:35:00|11146.6|11144.6|11151.2|11149.2|11151.7|11149.7|11145.2|11143.2|469
1600310400000|2020-09-17 02:40:00|11151.7|11149.7|11147.9|11145.9|11153|11151|11142.9|11140.9|298
1600310700000|2020-09-17 02:45:00|11147.7|11145.7|11137.6|11135.6|11147.7|11145.7|11128.4|11126.4|777
1600311000000|2020-09-17 02:50:00|11138|11136|11125|11123|11140.2|11138.2|11117.9|11115.9|1033
1600311300000|2020-09-17 02:55:00|11124.6|11122.6|11133.4|11131.4|11134.7|11132.7|11121.1|11119.1|457
1600311600000|2020-09-17 03:00:00|11133.1|11131.1|11137.9|11135.9|11138.4|11136.4|11130.9|11128.9|511
1600311900000|2020-09-17 03:05:00|11137.2|11135.2|11130.7|11128.7|11142.4|11140.4|11129.5|11127.5|436
1600312200000|2020-09-17 03:10:00|11131|11129|11111.5|11109.5|11131|11129|11107.7|11105.7|1391
1600312500000|2020-09-17 03:15:00|11111.7|11109.7|11102.1|11100.1|11112.9|11110.9|11097.6|11095.6|1394
1600312800000|2020-09-17 03:20:00|11101.1|11099.1|11101.1|11099.1|11104.6|11102.6|11084|11082|1446
1600313100000|2020-09-17 03:25:00|11100.5|11098.5|11104.9|11102.9|11105.9|11103.9|11100.4|11098.4|438
1600313400000|2020-09-17 03:30:00|11104.7|11102.7|11114.4|11112.4|11117.6|11115.6|11094.5|11092.5|951
1600313700000|2020-09-17 03:35:00|11114.2|11112.2|11122.2|11120.2|11125|11123|11112.4|11110.4|669
1600314000000|2020-09-17 03:40:00|11122.1|11120.1|11127.2|11125.2|11128.4|11126.4|11119.9|11117.9|557
1600314300000|2020-09-17 03:45:00|11127.4|11125.4|11124.4|11122.4|11129.7|11127.7|11122.5|11120.5|423
1600314600000|2020-09-17 03:50:00|11125.2|11123.2|11133.1|11131.1|11136.6|11134.6|11124.1|11122.1|669
1600314900000|2020-09-17 03:55:00|11133.2|11131.2|11133.4|11131.4|11133.5|11131.5|11126.6|11124.6|388
1600315200000|2020-09-17 04:00:00|11133.2|11131.2|11138.2|11136.2|11145.5|11143.5|11131.5|11129.5|725
1600315500000|2020-09-17 04:05:00|11138.1|11136.1|11132.6|11130.6|11140.2|11138.2|11129.6|11127.6|562
1600315800000|2020-09-17 04:10:00|11132.1|11130.1|11122.9|11120.9|11133.1|11131.1|11111.6|11109.6|1093
1600316100000|2020-09-17 04:15:00|11122.4|11120.4|11120.4|11118.4|11128.5|11126.5|11119|11117|473
1600316400000|2020-09-17 04:20:00|11121.5|11119.5|11126.1|11124.1|11134.1|11132.1|11116.1|11114.1|931
1600316700000|2020-09-17 04:25:00|11125.6|11123.6|11135.6|11133.6|11137|11135|11125.4|11123.4|401
1600317000000|2020-09-17 04:30:00|11135.9|11133.9|11138.7|11136.7|11142.6|11140.6|11134.2|11132.2|335
1600317300000|2020-09-17 04:35:00|11138.5|11136.5|11128.4|11126.4|11139|11137|11122.1|11120.1|504
1600317600000|2020-09-17 04:40:00|11128.5|11126.5|11128.7|11126.7|11131|11129|11125.9|11123.9|188
1600317900000|2020-09-17 04:45:00|11128.6|11126.6|11142.1|11140.1|11142.6|11140.6|11127.6|11125.6|391
1600318200000|2020-09-17 04:50:00|11142.7|11140.7|11128.2|11126.2|11142.7|11140.7|11127.5|11125.5|433
1600318500000|2020-09-17 04:55:00|11128.4|11126.4|11118.6|11116.6|11129.1|11127.1|11114.7|11112.7|624
1600318800000|2020-09-17 05:00:00|11118.7|11116.7|11137.4|11135.4|11137.5|11135.5|11114|11112|593
1600319100000|2020-09-17 05:05:00|11136.9|11134.9|11140.2|11138.2|11147.5|11145.5|11134|11132|534
1600319400000|2020-09-17 05:10:00|11140.1|11138.1|11153.2|11151.2|11158.2|11156.2|11137.9|11135.9|1003
1600319700000|2020-09-17 05:15:00|11153.1|11151.1|11151.2|11149.2|11159.6|11157.6|11149.7|11147.7|477
1600320000000|2020-09-17 05:20:00|11151|11149|11151|11149|11156|11154|11146.1|11144.1|375
1600320300000|2020-09-17 05:25:00|11151.1|11149.1|11154.1|11152.1|11157.4|11155.4|11150.1|11148.1|308
1600320600000|2020-09-17 05:30:00|11154.2|11152.2|11147.5|11145.5|11166.1|11164.1|11142.9|11140.9|803
1600320900000|2020-09-17 05:35:00|11147.4|11145.4|11150.4|11148.4|11154.6|11152.6|11143.1|11141.1|446
1600321200000|2020-09-17 05:40:00|11150.9|11148.9|11153|11151|11160.2|11158.2|11150.7|11148.7|387
1600321500000|2020-09-17 05:45:00|11152.7|11150.7|11144.1|11142.1|11152.7|11150.7|11138.1|11136.1|554
1600321800000|2020-09-17 05:50:00|11144.4|11142.4|11142.1|11140.1|11150.6|11148.6|11140.1|11138.1|588
1600322100000|2020-09-17 05:55:00|11142.2|11140.2|11140.1|11138.1|11145.6|11143.6|11134.4|11132.4|813
1600322400000|2020-09-17 06:00:00|11140.7|11138.7|11113.5|11111.5|11144.7|11142.7|11108.7|11106.7|1702
1600322700000|2020-09-17 06:05:00|11112.4|11110.4|11084.4|11082.4|11113.6|11111.6|11083.6|11081.6|2168
1600323000000|2020-09-17 06:10:00|11084.1|11082.1|11080.9|11078.9|11087.9|11085.9|11075.2|11073.2|1517
1600323300000|2020-09-17 06:15:00|11080.5|11078.5|11059.7|11057.7|11080.5|11078.5|11046.2|11044.2|2921
1600323600000|2020-09-17 06:20:00|11060|11058|11053|11051|11060|11058|11042.9|11040.9|1343
1600323900000|2020-09-17 06:25:00|11050.5|11048.5|11036|11034|11051.5|11049.5|11036|11034|1697
1600324200000|2020-09-17 06:30:00|11032.2|11030.2|11045|11043|11045.4|11043.4|11024.4|11022.4|2153
1600324500000|2020-09-17 06:35:00|11044.6|11042.6|11023.7|11021.7|11045.7|11043.7|11018|11016|1495
1600324800000|2020-09-17 06:40:00|11023.9|11021.9|11031.5|11029.5|11036.4|11034.4|11018.1|11016.1|1214
1600325100000|2020-09-17 06:45:00|11031.2|11029.2|11056.2|11054.2|11058.7|11056.7|11027.7|11025.7|1620
1600325400000|2020-09-17 06:50:00|11056.7|11054.7|11051.2|11049.2|11066.5|11064.5|11048.6|11046.6|1193
1600325700000|2020-09-17 06:55:00|11051.1|11049.1|11060.5|11058.5|11061.2|11059.2|11047.2|11045.2|988
1600326000000|2020-09-17 07:00:00|11060.6|11058.6|11055.5|11053.5|11066.7|11064.7|11051.1|11049.1|1435
1600326300000|2020-09-17 07:05:00|11055.2|11053.2|11087.7|11085.7|11091|11089|11038.6|11036.6|2938
1600326600000|2020-09-17 07:10:00|11089.2|11087.2|11079.5|11077.5|11091.9|11089.9|11077.5|11075.5|1538
1600326900000|2020-09-17 07:15:00|11079.1|11077.1|11086.1|11084.1|11096.7|11094.7|11077.7|11075.7|1293
1600327200000|2020-09-17 07:20:00|11086.6|11084.6|11078.4|11076.4|11088.7|11086.7|11072.6|11070.6|911
1600327500000|2020-09-17 07:25:00|11078.7|11076.7|11088.9|11086.9|11089.9|11087.9|11063.7|11061.7|1166
1600327800000|2020-09-17 07:30:00|11088.7|11086.7|11102.4|11100.4|11105.4|11103.4|11088.1|11086.1|1215
1600328100000|2020-09-17 07:35:00|11104.5|11102.5|11101.2|11099.2|11105|11103|11093.7|11091.7|872
1600328400000|2020-09-17 07:40:00|11101.4|11099.4|11086.2|11084.2|11101.7|11099.7|11086.1|11084.1|653
1600328700000|2020-09-17 07:45:00|11086.4|11084.4|11073.1|11071.1|11092.2|11090.2|11070.2|11068.2|1180
1600329000000|2020-09-17 07:50:00|11073.2|11071.2|11084.6|11082.6|11088.7|11086.7|11068.6|11066.6|897
1600329300000|2020-09-17 07:55:00|11084.5|11082.5|11081.5|11079.5|11096.1|11094.1|11081|11079|935
1600329600000|2020-09-17 08:00:00|11082.6|11080.6|11092.1|11090.1|11103.5|11101.5|11082.6|11080.6|1068
1600329900000|2020-09-17 08:05:00|11092.2|11090.2|11115.2|11113.2|11116.4|11114.4|11091|11089|1533
1600330200000|2020-09-17 08:10:00|11115.4|11113.4|11092.9|11090.9|11119.4|11117.4|11092.9|11090.9|1347
1600330500000|2020-09-17 08:15:00|11093|11091|11106|11104|11107.9|11105.9|11093|11091|780
1600330800000|2020-09-17 08:20:00|11106.1|11104.1|11117.9|11115.9|11124.7|11122.7|11104.6|11102.6|999
1600331100000|2020-09-17 08:25:00|11118.7|11116.7|11128.5|11126.5|11129.7|11127.7|11116.9|11114.9|855
1600331400000|2020-09-17 08:30:00|11129.2|11127.2|11120|11118|11136.7|11134.7|11115.6|11113.6|1065
1600331700000|2020-09-17 08:35:00|11120.2|11118.2|11108|11106|11121.7|11119.7|11107.6|11105.6|543
1600332000000|2020-09-17 08:40:00|11108.5|11106.5|11124.7|11122.7|11125.9|11123.9|11107.6|11105.6|632
1600332300000|2020-09-17 08:45:00|11124.6|11122.6|11112.1|11110.1|11125.6|11123.6|11111.6|11109.6|920
1600332600000|2020-09-17 08:50:00|11111.7|11109.7|11130.4|11128.4|11132.5|11130.5|11111.6|11109.6|881
1600332900000|2020-09-17 08:55:00|11130.2|11128.2|11130.5|11128.5|11131.2|11129.2|11124.5|11122.5|508
1600333200000|2020-09-17 09:00:00|11130.4|11128.4|11125|11123|11139.1|11137.1|11123.6|11121.6|918
1600333500000|2020-09-17 09:05:00|11124.9|11122.9|11123.2|11121.2|11132|11130|11119.7|11117.7|751
1600333800000|2020-09-17 09:10:00|11123.1|11121.1|11131|11129|11139|11137|11117.1|11115.1|1380
1600334100000|2020-09-17 09:15:00|11130.7|11128.7|11131.6|11129.6|11137.4|11135.4|11124.7|11122.7|1493
1600334400000|2020-09-17 09:20:00|11131.9|11129.9|11156.6|11154.6|11158.7|11156.7|11131.9|11129.9|2227
1600334700000|2020-09-17 09:25:00|11155.6|11153.6|11139.1|11137.1|11155.6|11153.6|11137.4|11135.4|883
1600335000000|2020-09-17 09:30:00|11139.2|11137.2|11147.4|11145.4|11151|11149|11139.2|11137.2|671
1600335300000|2020-09-17 09:35:00|11147.1|11145.1|11154.4|11152.4|11161.2|11159.2|11144.2|11142.2|1116
1600335600000|2020-09-17 09:40:00|11154.2|11152.2|11173|11171|11175|11173|11153.1|11151.1|2007
1600335900000|2020-09-17 09:45:00|11172.9|11170.9|11174.5|11172.5|11190.1|11188.1|11172.5|11170.5|1524
1600336200000|2020-09-17 09:50:00|11174.6|11172.6|11167.7|11165.7|11174.9|11172.9|11162.9|11160.9|741
1600336500000|2020-09-17 09:55:00|11168.2|11166.2|11178.2|11176.2|11184.7|11182.7|11164.2|11162.2|775
1600336800000|2020-09-17 10:00:00|11178.1|11176.1|11161.7|11159.7|11179.5|11177.5|11158.2|11156.2|1016
1600337100000|2020-09-17 10:05:00|11161.5|11159.5|11166.1|11164.1|11177.9|11175.9|11158.7|11156.7|960
1600337400000|2020-09-17 10:10:00|11165.9|11163.9|11160.1|11158.1|11169.9|11167.9|11143.9|11141.9|2260
1600337700000|2020-09-17 10:15:00|11160.5|11158.5|11151.7|11149.7|11163.5|11161.5|11150.7|11148.7|880
1600338000000|2020-09-17 10:20:00|11151.5|11149.5|11162.4|11160.4|11169.7|11167.7|11150.6|11148.6|799
1600338300000|2020-09-17 10:25:00|11162.2|11160.2|11158.6|11156.6|11166.5|11164.5|11158.6|11156.6|403
1600338600000|2020-09-17 10:30:00|11158.9|11156.9|11159.9|11157.9|11174.2|11172.2|11158.9|11156.9|1407
1600338900000|2020-09-17 10:35:00|11159.7|11157.7|11157.2|11155.2|11162.9|11160.9|11156.9|11154.9|517
1600339200000|2020-09-17 10:40:00|11157|11155|11157.1|11155.1|11160.9|11158.9|11149|11147|1002
1600339500000|2020-09-17 10:45:00|11156.7|11154.7|11128.6|11126.6|11156.7|11154.7|11126.6|11124.6|1545
1600339800000|2020-09-17 10:50:00|11128.4|11126.4|11111|11109|11133|11131|11108.2|11106.2|2088
1600340100000|2020-09-17 10:55:00|11110|11108|11087.1|11085.1|11112.1|11110.1|11086.1|11084.1|2417
1600340400000|2020-09-17 11:00:00|11089.7|11087.7|11100.6|11098.6|11102.2|11100.2|11079.6|11077.6|2234
1600340700000|2020-09-17 11:05:00|11100.7|11098.7|11105|11103|11105.4|11103.4|11093.5|11091.5|973
1600341000000|2020-09-17 11:10:00|11105.1|11103.1|11117.4|11115.4|11117.6|11115.6|11104.1|11102.1|1730
1600341300000|2020-09-17 11:15:00|11117.2|11115.2|11105.9|11103.9|11120.1|11118.1|11102.2|11100.2|1487
1600341600000|2020-09-17 11:20:00|11106.1|11104.1|11084.5|11082.5|11106.4|11104.4|11074.1|11072.1|2390
1600341900000|2020-09-17 11:25:00|11084.6|11082.6|11085.2|11083.2|11099.2|11097.2|11079.1|11077.1|1957
1600342200000|2020-09-17 11:30:00|11085.1|11083.1|11085.1|11083.1|11092|11090|11082.1|11080.1|1017
1600342500000|2020-09-17 11:35:00|11085.2|11083.2|11080.1|11078.1|11100.7|11098.7|11074.9|11072.9|1955
1600342800000|2020-09-17 11:40:00|11080.6|11078.6|11062.5|11060.5|11093|11091|11056.1|11054.1|2561
1600343100000|2020-09-17 11:45:00|11063|11061|11054.1|11052.1|11070.5|11068.5|11045.5|11043.5|2417
1600343400000|2020-09-17 11:50:00|11053.4|11051.4|11048.9|11046.9|11063.9|11061.9|11044|11042|2486
1600343700000|2020-09-17 11:55:00|11049|11047|11050.9|11048.9|11054.4|11052.4|11039.6|11037.6|2021
1600344000000|2020-09-17 12:00:00|11051.1|11049.1|11029.6|11027.6|11055|11053|11025|11023|2754
1600344300000|2020-09-17 12:05:00|11029.9|11027.9|11023.6|11021.6|11038|11036|11015.1|11013.1|3181
1600344600000|2020-09-17 12:10:00|11023.1|11021.1|11036.7|11034.7|11037.6|11035.6|11018.4|11016.4|1760
1600344900000|2020-09-17 12:15:00|11037.1|11035.1|11031.6|11029.6|11046.5|11044.5|11029|11027|1743
1600345200000|2020-09-17 12:20:00|11032.2|11030.2|11047.4|11045.4|11049.5|11047.5|11023.6|11021.6|2021
1600345500000|2020-09-17 12:25:00|11047.7|11045.7|11039|11037|11051|11049|11029.4|11027.4|1993
1600345800000|2020-09-17 12:30:00|11038.9|11036.9|11007.6|11005.6|11040.7|11038.7|11003.4|11001.4|5149
1600346100000|2020-09-17 12:35:00|11007.1|11005.1|11021.6|11019.6|11022|11020|11001.2|10999.2|2949
1600346400000|2020-09-17 12:40:00|11022.4|11020.4|11017|11015|11023.1|11021.1|11002.9|11000.9|2504
1600346700000|2020-09-17 12:45:00|11016.4|11014.4|11022.2|11020.2|11028.2|11026.2|11010|11008|2937
1600347000000|2020-09-17 12:50:00|11022.4|11020.4|10996.4|10994.4|11023|11021|10990.6|10988.6|2988
1600347300000|2020-09-17 12:55:00|10996.6|10994.6|10994.6|10992.6|11001.4|10999.4|10984.6|10982.6|4354
1600347600000|2020-09-17 13:00:00|10994.5|10992.5|10972.2|10970.2|10997|10995|10969.4|10967.4|5058
1600347900000|2020-09-17 13:05:00|10972.5|10970.5|10951.7|10949.7|10974.2|10972.2|10945.6|10943.6|6629
1600348200000|2020-09-17 13:10:00|10951.6|10949.6|10929.4|10927.4|10955.1|10953.1|10920.2|10918.2|8569
1600348500000|2020-09-17 13:15:00|10929.2|10927.2|10960.5|10958.5|10964.4|10962.4|10928.5|10926.5|5305
1600348800000|2020-09-17 13:20:00|10960.9|10958.9|10965.6|10963.6|10966.5|10964.5|10955.6|10953.6|2711
1600349100000|2020-09-17 13:25:00|10965.1|10963.1|10965.4|10963.4|10979.4|10977.4|10961.4|10959.4|5440
1600349400000|2020-09-17 13:30:00|10964.9|10963.9|10997.4|10996.4|11019.7|11018.7|10961.2|10960.2|26094
1600349700000|2020-09-17 13:35:00|10996.6|10995.6|11012.7|11011.7|11042.4|11041.4|10987.4|10986.4|16176
1600350000000|2020-09-17 13:40:00|11011.9|11010.9|11005.9|11004.9|11029.6|11028.6|10997.6|10996.6|12807
1600350300000|2020-09-17 13:45:00|11005.5|11004.5|11022|11021|11045.5|11044.5|11005.5|11004.5|11854
1600350600000|2020-09-17 13:50:00|11021.4|11020.4|11070.7|11069.7|11083.6|11082.6|11021.4|11020.4|12086
1600350900000|2020-09-17 13:55:00|11071.6|11070.6|11078.5|11077.5|11080|11079|11057.2|11056.2|8596
1600351200000|2020-09-17 14:00:00|11078.7|11077.7|11073.2|11072.2|11091.2|11090.2|11057.5|11056.5|12998
1600351500000|2020-09-17 14:05:00|11074|11073|11099.1|11098.1|11114.7|11113.7|11066.5|11065.5|11618
1600351800000|2020-09-17 14:10:00|11099.5|11098.5|11104.1|11103.1|11125|11124|11091.7|11090.7|12066
1600352100000|2020-09-17 14:15:00|11104.2|11103.2|11088.2|11087.2|11105.5|11104.5|11074|11073|11461
1600352400000|2020-09-17 14:20:00|11088.5|11087.5|11045.2|11044.2|11111|11110|11042.5|11041.5|14245
1600352700000|2020-09-17 14:25:00|11044.5|11043.5|11052.2|11051.2|11052.2|11051.2|11021.9|11020.9|11533
1600353000000|2020-09-17 14:30:00|11052|11051|11073|11072|11074.5|11073.5|11025.4|11024.4|10903
1600353300000|2020-09-17 14:35:00|11073.1|11072.1|11089.7|11088.7|11093|11092|11047.5|11046.5|9970
1600353600000|2020-09-17 14:40:00|11089.1|11088.1|11116|11115|11124|11123|11083.2|11082.2|9184
1600353900000|2020-09-17 14:45:00|11116.8|11115.8|11129.4|11128.4|11144.3|11143.3|11116|11115|8676
1600354200000|2020-09-17 14:50:00|11129.5|11128.5|11136|11135|11142.6|11141.6|11123|11122|7319
1600354500000|2020-09-17 14:55:00|11135.6|11134.6|11100.3|11099.3|11137.8|11136.8|11097.5|11096.5|7508
1600354800000|2020-09-17 15:00:00|11100.8|11099.8|11139.1|11138.1|11141.3|11140.3|11100.8|11099.8|7838
1600355100000|2020-09-17 15:05:00|11139.3|11138.3|11140.5|11139.5|11154.9|11153.9|11132.3|11131.3|7626
1600355400000|2020-09-17 15:10:00|11140.6|11139.6|11143.9|11142.9|11154.3|11153.3|11124.5|11123.5|7197
1600355700000|2020-09-17 15:15:00|11143.5|11142.5|11117.8|11116.8|11165.3|11164.3|11113|11112|11588
1600356000000|2020-09-17 15:20:00|11118.3|11117.3|11100|11099|11121.8|11120.8|11094.3|11093.3|8746
1600356300000|2020-09-17 15:25:00|11099.8|11098.8|11115.8|11114.8|11123.6|11122.6|11092.9|11091.9|8014
1600356600000|2020-09-17 15:30:00|11115.3|11114.3|11094.3|11093.3|11136.5|11135.5|11088.4|11087.4|8444
1600356900000|2020-09-17 15:35:00|11094.5|11093.5|11102.8|11101.8|11108.8|11107.8|11087|11086|6100
1600357200000|2020-09-17 15:40:00|11103|11102|11061.4|11060.4|11115.1|11114.1|11056.9|11055.9|9920
1600357500000|2020-09-17 15:45:00|11061.5|11060.5|11041.8|11040.8|11068.4|11067.4|11041.1|11040.1|7472
1600357800000|2020-09-17 15:50:00|11042.1|11041.1|11041.4|11040.4|11050.6|11049.6|11025|11024|7842
1600358100000|2020-09-17 15:55:00|11041.5|11040.5|11021.8|11020.8|11049.3|11048.3|11016.3|11015.3|9005
1600358400000|2020-09-17 16:00:00|11019.9|11018.9|11041.5|11040.5|11046.6|11045.6|11016.4|11015.4|6884
1600358700000|2020-09-17 16:05:00|11042.3|11041.3|11004.3|11003.3|11045.9|11044.9|11000.6|10999.6|6728
1600359000000|2020-09-17 16:10:00|11004.4|11003.4|10977.6|10976.6|11012.9|11011.9|10962.6|10961.6|12799
1600359300000|2020-09-17 16:15:00|10977.5|10976.5|10972|10971|10993.4|10992.4|10950.1|10949.1|9629
1600359600000|2020-09-17 16:20:00|10973.1|10972.1|10971.9|10970.9|10982.4|10981.4|10955|10954|7191
1600359900000|2020-09-17 16:25:00|10972.6|10971.6|10980.9|10979.9|10981|10980|10949.6|10948.6|7239
1600360200000|2020-09-17 16:30:00|10980.1|10979.1|10981.9|10980.9|10996.8|10995.8|10963|10962|7675
1600360500000|2020-09-17 16:35:00|10982|10981|10983.3|10982.3|10997.1|10996.1|10964.6|10963.6|7616
1600360800000|2020-09-17 16:40:00|10983|10982|10975.3|10974.3|10996|10995|10958.8|10957.8|10434
1600361100000|2020-09-17 16:45:00|10973.5|10972.5|10946.9|10945.9|10978.6|10977.6|10936.3|10935.3|10311
1600361400000|2020-09-17 16:50:00|10947.4|10946.4|10978|10977|10983.3|10982.3|10933.8|10932.8|7117
1600361700000|2020-09-17 16:55:00|10978.1|10977.1|11003.4|11002.4|11004.1|11003.1|10971.3|10970.3|5494
1600362000000|2020-09-17 17:00:00|11004|11003|11001.5|11000.5|11010.9|11009.9|10994.6|10993.6|3320
1600362300000|2020-09-17 17:05:00|11001|11000|11012|11011|11020.9|11019.9|10987.5|10986.5|4540
1600362600000|2020-09-17 17:10:00|11011.6|11010.6|11002.6|11001.6|11016.5|11015.5|10996|10995|4697
1600362900000|2020-09-17 17:15:00|11002.8|11001.8|10975.5|10974.5|11009|11008|10970|10969|4220
1600363200000|2020-09-17 17:20:00|10976.1|10975.1|10987.1|10986.1|10990.5|10989.5|10970.3|10969.3|3383
1600363500000|2020-09-17 17:25:00|10988|10987|11006.8|11005.8|11008.9|11007.9|10984.3|10983.3|3441
1600363800000|2020-09-17 17:30:00|11006.5|11005.5|11034.1|11033.1|11036.3|11035.3|11001.5|11000.5|4459
1600364100000|2020-09-17 17:35:00|11033.1|11032.1|11034|11033|11044.8|11043.8|11024|11023|4541
1600364400000|2020-09-17 17:40:00|11034.3|11033.3|11046.3|11045.3|11052.3|11051.3|11025.5|11024.5|3635
1600364700000|2020-09-17 17:45:00|11045.9|11044.9|11054.4|11053.4|11057.9|11056.9|11032|11031|3568
1600365000000|2020-09-17 17:50:00|11054.1|11053.1|11039.6|11038.6|11055|11054|11030.5|11029.5|3697
1600365300000|2020-09-17 17:55:00|11039.3|11038.3|11026.3|11025.3|11043.4|11042.4|11018.5|11017.5|3966
1600365600000|2020-09-17 18:00:00|11026.9|11025.9|11046|11045|11047.9|11046.9|11023.4|11022.4|3240
1600365900000|2020-09-17 18:05:00|11045.9|11044.9|11050.1|11049.1|11056.3|11055.3|11042.6|11041.6|3440
1600366200000|2020-09-17 18:10:00|11049.9|11048.9|11059.6|11058.6|11064.5|11063.5|11043.6|11042.6|3226
1600366500000|2020-09-17 18:15:00|11060|11059|11050.1|11049.1|11064.3|11063.3|11042.9|11041.9|3522
1600366800000|2020-09-17 18:20:00|11049.4|11048.4|11036.8|11035.8|11051.8|11050.8|11032.3|11031.3|3690
1600367100000|2020-09-17 18:25:00|11037.1|11036.1|10995.8|10994.8|11043.5|11042.5|10994.9|10993.9|4918
1600367400000|2020-09-17 18:30:00|10994.9|10993.9|10994.3|10993.3|11005.6|11004.6|10989.5|10988.5|3433
1600367700000|2020-09-17 18:35:00|10994.4|10993.4|10979.6|10978.6|11000.3|10999.3|10976|10975|3963
1600368000000|2020-09-17 18:40:00|10980.1|10979.1|11003|11002|11008.1|11007.1|10973.8|10972.8|5137
1600368300000|2020-09-17 18:45:00|11002.5|11001.5|11009.1|11008.1|11017.5|11016.5|10995.6|10994.6|3544
1600368600000|2020-09-17 18:50:00|11009.3|11008.3|11012.5|11011.5|11016|11015|10993.4|10992.4|2745
1600368900000|2020-09-17 18:55:00|11012.1|11011.1|11008.9|11007.9|11024.1|11023.1|11004.4|11003.4|3307
1600369200000|2020-09-17 19:00:00|11008.3|11007.3|10971|10970|11019.1|11018.1|10967.1|10966.1|5086
1600369500000|2020-09-17 19:05:00|10970.9|10969.9|10990.6|10989.6|10995.5|10994.5|10966.1|10965.1|3671
1600369800000|2020-09-17 19:10:00|10990.8|10989.8|11040.5|11039.5|11045.5|11044.5|10990.6|10989.6|6433
1600370100000|2020-09-17 19:15:00|11040.3|11039.3|11028.6|11027.6|11050|11049|11027.9|11026.9|4173
1600370400000|2020-09-17 19:20:00|11028.8|11027.8|11008.5|11007.5|11044.6|11043.6|11008.5|11007.5|4366
1600370700000|2020-09-17 19:25:00|11008.4|11007.4|10992|10991|11010.8|11009.8|10983.5|10982.5|4386
1600371000000|2020-09-17 19:30:00|10991.5|10990.5|11037.1|11036.1|11039.6|11038.6|10985.3|10984.3|6044
1600371300000|2020-09-17 19:35:00|11035.3|11034.3|11057.4|11056.4|11057.4|11056.4|11028.6|11027.6|4846
1600371600000|2020-09-17 19:40:00|11057.6|11056.6|11048.8|11047.8|11070.9|11069.9|11045.1|11044.1|5609
1600371900000|2020-09-17 19:45:00|11049.4|11048.4|11065.3|11064.3|11073.1|11072.1|11033.4|11032.4|5190
1600372200000|2020-09-17 19:50:00|11058.4|11057.4|11074.6|11073.6|11080.1|11079.1|11058.3|11057.3|6535
1600372500000|2020-09-17 19:55:00|11075|11074|11082.3|11081.3|11087.8|11086.8|11058.3|11057.3|9603
1600372800000|2020-09-17 20:00:00|11082.8|11080.8|11095.4|11093.4|11117.8|11115.8|11081.8|11079.8|6671
1600373100000|2020-09-17 20:05:00|11096.5|11094.5|11094.1|11092.1|11099.6|11097.6|11088.9|11086.9|1728
1600373400000|2020-09-17 20:10:00|11093.3|11091.3|11092.8|11087.8|11103.3|11101.3|11088.8|11086.8|2285
1600373700000|2020-09-17 20:15:00|11092.9|11087.9|11093.8|11088.8|11095.8|11090.8|11092.8|11087.8|2
1600374000000|2020-09-17 20:20:00|11093.9|11088.9|11091.2|11086.2|11094.7|11089.7|11091.2|11086.2|0
1600374300000|2020-09-17 20:25:00|11091.3|11086.3|11089.2|11084.2|11091.3|11086.3|11086.3|11081.3|0
1600374600000|2020-09-17 20:30:00|11091.3|11089.3|11097.8|11095.8|11101.3|11099.3|11089.5|11087.5|540
1600374900000|2020-09-17 20:35:00|11098|11096|11096.5|11094.5|11099|11097|11093.5|11091.5|292
1600375200000|2020-09-17 20:40:00|11096.3|11094.3|11093|11091|11098.5|11096.5|11092|11090|273
1600375500000|2020-09-17 20:45:00|11092.8|11090.8|11091.3|11089.3|11093.8|11091.8|11083.8|11081.8|404
1600375800000|2020-09-17 20:50:00|11090.3|11088.3|11085|11083|11091|11089|11082.5|11080.5|276
1600376100000|2020-09-17 20:55:00|11085.5|11083.5|11086.4|11081.4|11086.5|11083.5|11081.5|11079.5|317
1600376400000|2020-09-17 21:00:00|11086.3|11081.3|11084.7|11079.7|11087|11082|11084.7|11079.7|0
1600376700000|2020-09-17 21:05:00|11083.9|11078.9|11083|11078|11084.5|11079.5|11082.4|11077.4|0
1600377000000|2020-09-17 21:10:00|11083.4|11078.4|11083.2|11078.2|11085.8|11080.8|11082.4|11077.4|0
1600377300000|2020-09-17 21:15:00|11083|11078|11080.7|11075.7|11083|11078|11080.2|11075.2|0
1600377600000|2020-09-17 21:20:00|11080.5|11075.5|11080|11075|11082|11077|11078.3|11073.3|0
1600377900000|2020-09-17 21:25:00|11080.2|11075.2|11079.7|11074.7|11081.2|11076.2|11078.8|11073.8|0
1600378200000|2020-09-17 21:30:00|11079.9|11074.9|11079.9|11074.9|11081.9|11076.9|11079.4|11074.4|0
1600378500000|2020-09-17 21:35:00|11080.3|11075.3|11077.2|11072.2|11080.3|11075.3|11074.4|11069.4|0
1600378800000|2020-09-17 21:40:00|11077.7|11072.7|11078.6|11073.6|11079.4|11074.4|11076.9|11071.9|0
1600379100000|2020-09-17 21:45:00|11078.7|11073.7|11081.6|11076.6|11081.7|11076.7|11075.1|11070.1|0
1600379400000|2020-09-17 21:50:00|11082.2|11077.2|11080.9|11075.9|11084.2|11079.2|11079.3|11074.3|0
1600379700000|2020-09-17 21:55:00|11080.8|11075.8|11080.3|11075.3|11082.8|11077.8|11078.7|11073.7|0
1600380000000|2020-09-17 22:00:00|11075.5|11073.5|11080|11078|11085.6|11083.6|11072.3|11070.3|409
1600380300000|2020-09-17 22:05:00|11079.9|11077.9|11073.3|11071.3|11080.3|11078.3|11072.6|11070.6|274
1600380600000|2020-09-17 22:10:00|11073.6|11071.6|11083.6|11081.6|11087.8|11085.8|11073.3|11071.3|358
1600380900000|2020-09-17 22:15:00|11083.8|11081.8|11082.9|11080.9|11086.4|11084.4|11082.4|11080.4|149
1600381200000|2020-09-17 22:20:00|11083|11081|11090.8|11088.8|11094.6|11092.6|11083|11081|308
1600381500000|2020-09-17 22:25:00|11091.6|11089.6|11092.3|11090.3|11093.9|11091.9|11090.6|11088.6|170
1600381800000|2020-09-17 22:30:00|11092.1|11090.1|11095.3|11093.3|11096.1|11094.1|11092|11090|213
1600382100000|2020-09-17 22:35:00|11095.9|11093.9|11095.6|11093.6|11096.1|11094.1|11093.6|11091.6|146
1600382400000|2020-09-17 22:40:00|11095.8|11093.8|11104.1|11102.1|11105.6|11103.6|11095.8|11093.8|343
1600382700000|2020-09-17 22:45:00|11105|11103|11107.1|11105.1|11110.6|11108.6|11104.4|11102.4|285
1600383000000|2020-09-17 22:50:00|11107|11105|11111.8|11109.8|11113.1|11111.1|11106|11104|240
1600383300000|2020-09-17 22:55:00|11111.9|11109.9|11113|11111|11115.9|11113.9|11110.8|11108.8|228
1600383600000|2020-09-17 23:00:00|11113.1|11111.1|11129.9|11127.9|11132.9|11130.9|11113.1|11111.1|824
1600383900000|2020-09-17 23:05:00|11130.5|11128.5|11125.5|11123.5|11131.1|11129.1|11125.3|11123.3|335
1600384200000|2020-09-17 23:10:00|11125.8|11123.8|11125.1|11123.1|11127.3|11125.3|11123|11121|282
1600384500000|2020-09-17 23:15:00|11125.3|11123.3|11125.4|11123.4|11127.4|11125.4|11123.1|11121.1|244
1600384800000|2020-09-17 23:20:00|11125.3|11123.3|11123.9|11121.9|11125.3|11123.3|11123|11121|159
1600385100000|2020-09-17 23:25:00|11124.1|11122.1|11122.8|11120.8|11130.4|11128.4|11122.4|11120.4|259
1600385400000|2020-09-17 23:30:00|11122.6|11120.6|11122.8|11120.8|11123.8|11121.8|11121.6|11119.6|115
1600385700000|2020-09-17 23:35:00|11122.6|11120.6|11114.3|11112.3|11123.9|11121.9|11110.4|11108.4|573
1600386000000|2020-09-17 23:40:00|11112.8|11110.8|11106.8|11104.8|11115.5|11113.5|11105|11103|431
1600386300000|2020-09-17 23:45:00|11106.4|11104.4|11093|11091|11106.9|11104.9|11092.9|11090.9|731
1600386600000|2020-09-17 23:50:00|11092.8|11090.8|11098.9|11096.9|11103.5|11101.5|11092.3|11090.3|466
1600386900000|2020-09-17 23:55:00|11098.5|11096.5|11085.9|11083.9|11100.9|11098.9|11085.6|11083.6|655
1600387200000|2020-09-18 00:00:00|11084.3|11082.3|11090.1|11088.1|11095.1|11093.1|11079.9|11077.9|806
1600387500000|2020-09-18 00:05:00|11090.3|11088.3|11106.1|11104.1|11107.4|11105.4|11085.3|11083.3|711
1600387800000|2020-09-18 00:10:00|11105.9|11103.9|11117.9|11115.9|11119.1|11117.1|11105|11103|815
1600388100000|2020-09-18 00:15:00|11118.4|11116.4|11110.9|11108.9|11119.1|11117.1|11108|11106|846
1600388400000|2020-09-18 00:20:00|11110.8|11108.8|11098|11096|11110.9|11108.9|11094.9|11092.9|730
1600388700000|2020-09-18 00:25:00|11098.3|11096.3|11087.9|11085.9|11100.8|11098.8|11081.4|11079.4|601
1600389000000|2020-09-18 00:30:00|11087.8|11085.8|11106.6|11104.6|11109.4|11107.4|11083.4|11081.4|650
1600389300000|2020-09-18 00:35:00|11106|11104|11096.3|11094.3|11108.8|11106.8|11092.4|11090.4|528
1600389600000|2020-09-18 00:40:00|11096.1|11094.1|11088.6|11086.6|11097.4|11095.4|11083.3|11081.3|456
1600389900000|2020-09-18 00:45:00|11088.8|11086.8|11076|11074|11095.4|11093.4|11074.5|11072.5|974
1600390200000|2020-09-18 00:50:00|11075.8|11073.8|11073.8|11071.8|11081.3|11079.3|11063.5|11061.5|1119
1600390500000|2020-09-18 00:55:00|11074.3|11072.3|11077.1|11075.1|11077.1|11075.1|11065.5|11063.5|581
1600390800000|2020-09-18 01:00:00|11077|11075|11095.5|11093.5|11097.8|11095.8|11073.5|11071.5|920
1600391100000|2020-09-18 01:05:00|11095.4|11093.4|11082.1|11080.1|11105.1|11103.1|11078.9|11076.9|1160
1600391400000|2020-09-18 01:10:00|11081.9|11079.9|11066.5|11064.5|11086|11084|11055.8|11053.8|1311
1600391700000|2020-09-18 01:15:00|11067.3|11065.3|11062.3|11060.3|11071.3|11069.3|11050.4|11048.4|1305
1600392000000|2020-09-18 01:20:00|11062.1|11060.1|11065.3|11063.3|11067.4|11065.4|11049.9|11047.9|687
1600392300000|2020-09-18 01:25:00|11064.6|11062.6|11049.6|11047.6|11066.8|11064.8|11040.8|11038.8|1010
1600392600000|2020-09-18 01:30:00|11049.3|11047.3|11047.6|11045.6|11056.3|11054.3|11038.4|11036.4|942
1600392900000|2020-09-18 01:35:00|11047.4|11045.4|11059.4|11057.4|11061|11059|11040|11038|797
1600393200000|2020-09-18 01:40:00|11059.3|11057.3|11067.1|11065.1|11069.9|11067.9|11052|11050|863
1600393500000|2020-09-18 01:45:00|11067|11065|11068.1|11066.1|11069.5|11067.5|11061.8|11059.8|521
1600393800000|2020-09-18 01:50:00|11067.5|11065.5|11085.3|11083.3|11085.3|11083.3|11067.5|11065.5|855
1600394100000|2020-09-18 01:55:00|11085.4|11083.4|11089.4|11087.4|11090.8|11088.8|11079.3|11077.3|756
1600394400000|2020-09-18 02:00:00|11089.3|11087.3|11079.6|11077.6|11093|11091|11078.1|11076.1|751
1600394700000|2020-09-18 02:05:00|11079.8|11077.8|11081.6|11079.6|11089|11087|11076.9|11074.9|528
1600395000000|2020-09-18 02:10:00|11081.8|11079.8|11082.1|11080.1|11085.1|11083.1|11073.1|11071.1|742
1600395300000|2020-09-18 02:15:00|11082.8|11080.8|11097.9|11095.9|11103.4|11101.4|11081.4|11079.4|1086
1600395600000|2020-09-18 02:20:00|11098|11096|11099.8|11097.8|11104.6|11102.6|11096.4|11094.4|546
1600395900000|2020-09-18 02:25:00|11099.6|11097.6|11096.1|11094.1|11102.1|11100.1|11092.9|11090.9|578
1600396200000|2020-09-18 02:30:00|11095.9|11093.9|11094.3|11092.3|11100.8|11098.8|11092.4|11090.4|623
1600396500000|2020-09-18 02:35:00|11094.8|11092.8|11096.6|11094.6|11098.5|11096.5|11093.5|11091.5|378
1600396800000|2020-09-18 02:40:00|11096.9|11094.9|11106.8|11104.8|11108.6|11106.6|11093.6|11091.6|828
1600397100000|2020-09-18 02:45:00|11105.9|11103.9|11096.3|11094.3|11106.3|11104.3|11094.4|11092.4|502
1600397400000|2020-09-18 02:50:00|11097.3|11095.3|11092.8|11090.8|11097.6|11095.6|11089.9|11087.9|564
1600397700000|2020-09-18 02:55:00|11092.4|11090.4|11099.1|11097.1|11102.9|11100.9|11092.3|11090.3|361
1600398000000|2020-09-18 03:00:00|11099|11097|11108.1|11106.1|11115|11113|11099|11097|711
1600398300000|2020-09-18 03:05:00|11108|11106|11121.6|11119.6|11122.5|11120.5|11107.6|11105.6|554
1600398600000|2020-09-18 03:10:00|11121.5|11119.5|11121.6|11119.6|11131.1|11129.1|11119.6|11117.6|964
1600398900000|2020-09-18 03:15:00|11122.3|11120.3|11118.1|11116.1|11126|11124|11114.8|11112.8|503
1600399200000|2020-09-18 03:20:00|11118|11116|11123|11121|11125|11123|11115.9|11113.9|637
1600399500000|2020-09-18 03:25:00|11123.1|11121.1|11116.3|11114.3|11124.3|11122.3|11114.1|11112.1|378
1600399800000|2020-09-18 03:30:00|11116|11114|11110.3|11108.3|11125.9|11123.9|11108.6|11106.6|715
1600400100000|2020-09-18 03:35:00|11110.1|11108.1|11106|11104|11110.6|11108.6|11103.9|11101.9|423
1600400400000|2020-09-18 03:40:00|11105.9|11103.9|11105.9|11103.9|11110.1|11108.1|11102.1|11100.1|364
1600400700000|2020-09-18 03:45:00|11106|11104|11104.8|11102.8|11112.5|11110.5|11104.6|11102.6|302
1600401000000|2020-09-18 03:50:00|11105|11103|11108.1|11106.1|11110.6|11108.6|11105|11103|252
1600401300000|2020-09-18 03:55:00|11108|11106|11093|11091|11108|11106|11088|11086|735
1600401600000|2020-09-18 04:00:00|11092.1|11090.1|11090.8|11088.8|11093.9|11091.9|11081.9|11079.9|825
1600401900000|2020-09-18 04:05:00|11090.9|11088.9|11089.1|11087.1|11092|11090|11083.9|11081.9|384
1600402200000|2020-09-18 04:10:00|11089.8|11087.8|11089|11087|11094.4|11092.4|11086.9|11084.9|330
1600402500000|2020-09-18 04:15:00|11088.9|11086.9|11097.1|11095.1|11099.3|11097.3|11084.1|11082.1|389
1600402800000|2020-09-18 04:20:00|11097.3|11095.3|11097.9|11095.9|11100.4|11098.4|11095.4|11093.4|222
1600403100000|2020-09-18 04:25:00|11098.4|11096.4|11095.1|11093.1|11099.4|11097.4|11093.3|11091.3|175
1600403400000|2020-09-18 04:30:00|11094.8|11092.8|11107.1|11105.1|11109.9|11107.9|11094.1|11092.1|539
1600403700000|2020-09-18 04:35:00|11107|11105|11116.5|11114.5|11117.9|11115.9|11106.1|11104.1|583
1600404000000|2020-09-18 04:40:00|11116.1|11114.1|11129|11127|11131.4|11129.4|11113.3|11111.3|907
1600404300000|2020-09-18 04:45:00|11129.1|11127.1|11123.4|11121.4|11130.4|11128.4|11123|11121|475
1600404600000|2020-09-18 04:50:00|11122.3|11120.3|11118.4|11116.4|11122.4|11120.4|11115.3|11113.3|414
1600404900000|2020-09-18 04:55:00|11118.6|11116.6|11115.6|11113.6|11119.1|11117.1|11113.6|11111.6|196
1600405200000|2020-09-18 05:00:00|11115.8|11113.8|11117.6|11115.6|11124.5|11122.5|11113.9|11111.9|671
1600405500000|2020-09-18 05:05:00|11118.4|11116.4|11111.9|11109.9|11125.8|11123.8|11109.8|11107.8|667
1600405800000|2020-09-18 05:10:00|11111.6|11109.6|11095.3|11093.3|11111.6|11109.6|11095.3|11093.3|957
1600406100000|2020-09-18 05:15:00|11094.9|11092.9|11097|11095|11101.5|11099.5|11089.3|11087.3|633
1600406400000|2020-09-18 05:20:00|11096.9|11094.9|11115.6|11113.6|11116|11114|11095.8|11093.8|687
1600406700000|2020-09-18 05:25:00|11115.9|11113.9|11124.9|11122.9|11125.4|11123.4|11112|11110|628
1600407000000|2020-09-18 05:30:00|11124.4|11122.4|11117.9|11115.9|11129.9|11127.9|11116.1|11114.1|772
1600407300000|2020-09-18 05:35:00|11118.1|11116.1|11121.8|11119.8|11122.8|11120.8|11116.1|11114.1|344
1600407600000|2020-09-18 05:40:00|11122.3|11120.3|11124.4|11122.4|11129|11127|11114.6|11112.6|733
1600407900000|2020-09-18 05:45:00|11124.9|11122.9|11115.6|11113.6|11130|11128|11115.1|11113.1|674
1600408200000|2020-09-18 05:50:00|11116.1|11114.1|11114.9|11112.9|11116.5|11114.5|11109|11107|469
1600408500000|2020-09-18 05:55:00|11115.1|11113.1|11139.9|11137.9|11141.6|11139.6|11115.1|11113.1|1031
1600408800000|2020-09-18 06:00:00|11139.8|11137.8|11140.6|11138.6|11144.9|11142.9|11130.6|11128.6|834
1600409100000|2020-09-18 06:05:00|11140.8|11138.8|11142.3|11140.3|11147.6|11145.6|11138.5|11136.5|1216
1600409400000|2020-09-18 06:10:00|11142.1|11140.1|11153.4|11151.4|11159.8|11157.8|11140.3|11138.3|1000
1600409700000|2020-09-18 06:15:00|11151.6|11149.6|11142.6|11140.6|11154.6|11152.6|11139.9|11137.9|885
1600410000000|2020-09-18 06:20:00|11142.8|11140.8|11142.8|11140.8|11145.9|11143.9|11136.4|11134.4|615
1600410300000|2020-09-18 06:25:00|11142|11140|11148.5|11146.5|11154.3|11152.3|11142|11140|547
1600410600000|2020-09-18 06:30:00|11148.1|11146.1|11152.8|11150.8|11152.9|11150.9|11140|11138|469
1600410900000|2020-09-18 06:35:00|11153|11151|11158.5|11156.5|11159.9|11157.9|11147.1|11145.1|607
1600411200000|2020-09-18 06:40:00|11158.1|11156.1|11144.8|11142.8|11165.6|11163.6|11144|11142|1494
1600411500000|2020-09-18 06:45:00|11144.1|11142.1|11145.9|11143.9|11147.8|11145.8|11139.8|11137.8|501
1600411800000|2020-09-18 06:50:00|11146|11144|11137|11135|11146.1|11144.1|11133.1|11131.1|581
1600412100000|2020-09-18 06:55:00|11136.9|11134.9|11135.4|11133.4|11143.3|11141.3|11129.8|11127.8|627
1600412400000|2020-09-18 07:00:00|11133.6|11131.6|11130.5|11128.5|11135.5|11133.5|11111.3|11109.3|1894
1600412700000|2020-09-18 07:05:00|11129.9|11127.9|11117.5|11115.5|11139.9|11137.9|11114|11112|1187
1600413000000|2020-09-18 07:10:00|11117.1|11115.1|11119.4|11117.4|11128.8|11126.8|11114|11112|1025
1600413300000|2020-09-18 07:15:00|11119.5|11117.5|11135|11133|11135.4|11133.4|11116.4|11114.4|726
1600413600000|2020-09-18 07:20:00|11134.8|11132.8|11143.4|11141.4|11145.1|11143.1|11128.3|11126.3|915
1600413900000|2020-09-18 07:25:00|11143|11141|11131.1|11129.1|11145.1|11143.1|11130.8|11128.8|715
1600414200000|2020-09-18 07:30:00|11132|11130|11113.3|11111.3|11135|11133|11102.8|11100.8|1725
1600414500000|2020-09-18 07:35:00|11113|11111|11113.5|11111.5|11120.3|11118.3|11109.6|11107.6|929
1600414800000|2020-09-18 07:40:00|11111|11109|11113.1|11111.1|11118.9|11116.9|11099.8|11097.8|1243
1600415100000|2020-09-18 07:45:00|11112.6|11110.6|11105.9|11103.9|11113.1|11111.1|11100.3|11098.3|776
1600415400000|2020-09-18 07:50:00|11105.8|11103.8|11094.6|11092.6|11109.4|11107.4|11091|11089|1058
1600415700000|2020-09-18 07:55:00|11094.1|11092.1|11105.1|11103.1|11106.1|11104.1|11083.4|11081.4|1092
1600416000000|2020-09-18 08:00:00|11105|11103|11104.3|11102.3|11113.5|11111.5|11090.6|11088.6|1369
1600416300000|2020-09-18 08:05:00|11104.4|11102.4|11108.3|11106.3|11115|11113|11104.3|11102.3|812
1600416600000|2020-09-18 08:10:00|11108.1|11106.1|11126.8|11124.8|11127.3|11125.3|11097|11095|1281
1600416900000|2020-09-18 08:15:00|11126.9|11124.9|11135.8|11133.8|11139|11137|11121.5|11119.5|1133
1600417200000|2020-09-18 08:20:00|11135.4|11133.4|11128.3|11126.3|11135.9|11133.9|11125.3|11123.3|640
1600417500000|2020-09-18 08:25:00|11128.1|11126.1|11129.6|11127.6|11132.5|11130.5|11125.5|11123.5|387
1600417800000|2020-09-18 08:30:00|11129.5|11127.5|11113.8|11111.8|11130.9|11128.9|11110.1|11108.1|735
1600418100000|2020-09-18 08:35:00|11113|11111|11123.9|11121.9|11124.5|11122.5|11106.8|11104.8|697
1600418400000|2020-09-18 08:40:00|11124|11122|11125|11123|11129.3|11127.3|11121.1|11119.1|453
1600418700000|2020-09-18 08:45:00|11124.9|11122.9|11119.9|11117.9|11129.9|11127.9|11112.4|11110.4|749
1600419000000|2020-09-18 08:50:00|11119.6|11117.6|11120|11118|11123.8|11121.8|11114.1|11112.1|368
1600419300000|2020-09-18 08:55:00|11120.3|11118.3|11120.8|11118.8|11126.1|11124.1|11118.6|11116.6|275
1600419600000|2020-09-18 09:00:00|11120.6|11118.6|11129.3|11127.3|11133.9|11131.9|11114|11112|558
1600419900000|2020-09-18 09:05:00|11129.1|11127.1|11124.8|11122.8|11131.9|11129.9|11114.3|11112.3|632
1600420200000|2020-09-18 09:10:00|11124.4|11122.4|11137.5|11135.5|11140.6|11138.6|11122.3|11120.3|560
1600420500000|2020-09-18 09:15:00|11137.6|11135.6|11139.9|11137.9|11144|11142|11137.3|11135.3|722
1600420800000|2020-09-18 09:20:00|11140.4|11138.4|11136.8|11134.8|11141.1|11139.1|11134.6|11132.6|432
1600421100000|2020-09-18 09:25:00|11137.3|11135.3|11147|11145|11147.1|11145.1|11135.1|11133.1|628
1600421400000|2020-09-18 09:30:00|11146.9|11144.9|11153.9|11151.9|11159.8|11157.8|11144.4|11142.4|1205
1600421700000|2020-09-18 09:35:00|11154.4|11152.4|11159.8|11157.8|11160.1|11158.1|11148.1|11146.1|887
1600422000000|2020-09-18 09:40:00|11160|11158|11151.6|11149.6|11160.8|11158.8|11151.1|11149.1|532
1600422300000|2020-09-18 09:45:00|11151.9|11149.9|11146.5|11144.5|11154.4|11152.4|11142.9|11140.9|640
1600422600000|2020-09-18 09:50:00|11145.8|11143.8|11140.4|11138.4|11145.8|11143.8|11128.8|11126.8|1006
1600422900000|2020-09-18 09:55:00|11140.3|11138.3|11128.4|11126.4|11143.4|11141.4|11125.5|11123.5|821
1600423200000|2020-09-18 10:00:00|11128.9|11126.9|11121.6|11119.6|11132.9|11130.9|11119.1|11117.1|857
1600423500000|2020-09-18 10:05:00|11122.6|11120.6|11126.5|11124.5|11131.8|11129.8|11122.4|11120.4|350
1600423800000|2020-09-18 10:10:00|11126.9|11124.9|11130.8|11128.8|11132.1|11130.1|11125.1|11123.1|483
1600424100000|2020-09-18 10:15:00|11131|11129|11124.4|11122.4|11131.6|11129.6|11122.8|11120.8|312
1600424400000|2020-09-18 10:20:00|11125|11123|11134.9|11132.9|11140.5|11138.5|11123|11121|511
1600424700000|2020-09-18 10:25:00|11135|11133|11138.8|11136.8|11142.1|11140.1|11134.8|11132.8|385
1600425000000|2020-09-18 10:30:00|11138.9|11136.9|11142.6|11140.6|11146.3|11144.3|11134.1|11132.1|548
1600425300000|2020-09-18 10:35:00|11142.5|11140.5|11135.4|11133.4|11146.6|11144.6|11135.4|11133.4|366
1600425600000|2020-09-18 10:40:00|11135.3|11133.3|11129.8|11127.8|11138.1|11136.1|11128|11126|569
1600425900000|2020-09-18 10:45:00|11130.3|11128.3|11123.3|11121.3|11132.5|11130.5|11120.4|11118.4|524
1600426200000|2020-09-18 10:50:00|11123.4|11121.4|11121|11119|11129.8|11127.8|11117.9|11115.9|462
1600426500000|2020-09-18 10:55:00|11121.4|11119.4|11127.3|11125.3|11130.8|11128.8|11121.4|11119.4|453
1600426800000|2020-09-18 11:00:00|11127.6|11125.6|11137.6|11135.6|11139.8|11137.8|11123.8|11121.8|701
1600427100000|2020-09-18 11:05:00|11138|11136|11138.6|11136.6|11141.6|11139.6|11134.4|11132.4|561
1600427400000|2020-09-18 11:10:00|11139.1|11137.1|11145.9|11143.9|11148.4|11146.4|11137.4|11135.4|490
1600427700000|2020-09-18 11:15:00|11146|11144|11143.3|11141.3|11149.5|11147.5|11143.3|11141.3|404
1600428000000|2020-09-18 11:20:00|11143.1|11141.1|11151.9|11149.9|11153|11151|11137.5|11135.5|818
1600428300000|2020-09-18 11:25:00|11151.1|11149.1|11158.8|11156.8|11160|11158|11149.5|11147.5|734
1600428600000|2020-09-18 11:30:00|11158.9|11156.9|11162.8|11160.8|11171|11169|11144.9|11142.9|2192
1600428900000|2020-09-18 11:35:00|11163.4|11161.4|11150.6|11148.6|11164.3|11162.3|11146.3|11144.3|1323
1600429200000|2020-09-18 11:40:00|11150.8|11148.8|11144.9|11142.9|11152.6|11150.6|11141.8|11139.8|1011
1600429500000|2020-09-18 11:45:00|11144.6|11142.6|11157.4|11155.4|11164.5|11162.5|11140.8|11138.8|1119
1600429800000|2020-09-18 11:50:00|11156.8|11154.8|11149.1|11147.1|11164.1|11162.1|11142.5|11140.5|1193
1600430100000|2020-09-18 11:55:00|11148.8|11146.8|11146.5|11144.5|11148.9|11146.9|11138.4|11136.4|1122
1600430400000|2020-09-18 12:00:00|11146.3|11144.3|11131.6|11129.6|11152.6|11150.6|11128.9|11126.9|1307
1600430700000|2020-09-18 12:05:00|11131.9|11129.9|11133.6|11131.6|11138.6|11136.6|11131.9|11129.9|648
1600431000000|2020-09-18 12:10:00|11133.5|11131.5|11130.3|11128.3|11136|11134|11130|11128|481
1600431300000|2020-09-18 12:15:00|11130.4|11128.4|11141.1|11139.1|11142.9|11140.9|11127.4|11125.4|1418
1600431600000|2020-09-18 12:20:00|11140.9|11138.9|11132.9|11130.9|11142.9|11140.9|11128.6|11126.6|804
1600431900000|2020-09-18 12:25:00|11132.8|11130.8|11138.9|11136.9|11139.9|11137.9|11130.6|11128.6|699
1600432200000|2020-09-18 12:30:00|11138.6|11136.6|11144.1|11142.1|11147|11145|11136|11134|1173
1600432500000|2020-09-18 12:35:00|11143.8|11141.8|11149.6|11147.6|11154.9|11152.9|11143.5|11141.5|1531
1600432800000|2020-09-18 12:40:00|11149.5|11147.5|11153.3|11151.3|11153.8|11151.8|11146.4|11144.4|1157
1600433100000|2020-09-18 12:45:00|11153|11151|11154.5|11152.5|11156.3|11154.3|11149.3|11147.3|1459
1600433400000|2020-09-18 12:50:00|11154.4|11152.4|11144.3|11142.3|11154.4|11152.4|11143.9|11141.9|1751
1600433700000|2020-09-18 12:55:00|11144.6|11142.6|11154.9|11152.9|11155.9|11153.9|11143.6|11141.6|2029
1600434000000|2020-09-18 13:00:00|11154.8|11152.8|11160|11158|11162|11160|11153.1|11151.1|2868
1600434300000|2020-09-18 13:05:00|11159.9|11157.9|11169.5|11167.5|11169.8|11167.8|11158.3|11156.3|2517
1600434600000|2020-09-18 13:10:00|11169.3|11167.3|11162.8|11160.8|11178.5|11176.5|11162.8|11160.8|3491
1600434900000|2020-09-18 13:15:00|11162.3|11160.3|11148.8|11146.8|11164.5|11162.5|11146.3|11144.3|3999
1600435200000|2020-09-18 13:20:00|11149.3|11147.3|11146.3|11144.3|11151.5|11149.5|11139|11137|3612
1600435500000|2020-09-18 13:25:00|11145.8|11143.8|11130.8|11128.8|11153.8|11151.8|11127.5|11125.5|8192
1600435800000|2020-09-18 13:30:00|11130.3|11129.3|11102.8|11101.8|11150.8|11149.8|11097.6|11096.6|18991
1600436100000|2020-09-18 13:35:00|11101.1|11100.1|11097.9|11096.9|11119.1|11118.1|11092.1|11091.1|10154
1600436400000|2020-09-18 13:40:00|11097.6|11096.6|11107.4|11106.4|11115.3|11114.3|11085.3|11084.3|8203
1600436700000|2020-09-18 13:45:00|11107.5|11106.5|11056.1|11055.1|11110.4|11109.4|11048.6|11047.6|10404
1600437000000|2020-09-18 13:50:00|11055.9|11054.9|11072|11071|11073.1|11072.1|11034.4|11033.4|10558
1600437300000|2020-09-18 13:55:00|11070|11069|11072.8|11071.8|11079.3|11078.3|11055.4|11054.4|7728
1600437600000|2020-09-18 14:00:00|11073.8|11072.8|11104.6|11103.6|11106|11105|11072.3|11071.3|9273
1600437900000|2020-09-18 14:05:00|11103.8|11102.8|11099.3|11098.3|11108.8|11107.8|11092|11091|6877
1600438200000|2020-09-18 14:10:00|11099|11098|11100.5|11099.5|11104.8|11103.8|11076.9|11075.9|8552
1600438500000|2020-09-18 14:15:00|11100.6|11099.6|11091.5|11090.5|11121.6|11120.6|11088|11087|9507
1600438800000|2020-09-18 14:20:00|11091.3|11090.3|11089.3|11088.3|11095.5|11094.5|11068.8|11067.8|7843
1600439100000|2020-09-18 14:25:00|11089|11088|11062.6|11061.6|11089.9|11088.9|11046.5|11045.5|10484
1600439400000|2020-09-18 14:30:00|11062.4|11061.4|11029.3|11028.3|11065.3|11064.3|11027|11026|13849
1600439700000|2020-09-18 14:35:00|11028.8|11027.8|11022|11021|11037.8|11036.8|11013.1|11012.1|13286
1600440000000|2020-09-18 14:40:00|11021.6|11020.6|11038.5|11037.5|11046.3|11045.3|11008|11007|11020
1600440300000|2020-09-18 14:45:00|11038.8|11037.8|11007.1|11006.1|11038.8|11037.8|10998.8|10997.8|11301
1600440600000|2020-09-18 14:50:00|11007.3|11006.3|10972|10971|11013|11012|10969.1|10968.1|13000
1600440900000|2020-09-18 14:55:00|10973.3|10972.3|10975|10974|10983.5|10982.5|10961|10960|9540
1600441200000|2020-09-18 15:00:00|10975.3|10974.3|10963.9|10962.9|10984.3|10983.3|10943.5|10942.5|12748
1600441500000|2020-09-18 15:05:00|10964.3|10963.3|10991.4|10990.4|10993|10992|10964.1|10963.1|8784
1600441800000|2020-09-18 15:10:00|10991.7|10990.7|10961.2|10960.2|10991.7|10990.7|10943.7|10942.7|9903
1600442100000|2020-09-18 15:15:00|10960.8|10959.8|10953.2|10952.2|10982.4|10981.4|10950.8|10949.8|7358
1600442400000|2020-09-18 15:20:00|10953.3|10952.3|10979.7|10978.7|10989|10988|10953.3|10952.3|6108
1600442700000|2020-09-18 15:25:00|10979.8|10978.8|10970.2|10969.2|10990.4|10989.4|10961.5|10960.5|5979
1600443000000|2020-09-18 15:30:00|10971.3|10970.3|10930.5|10929.5|10971.5|10970.5|10928.7|10927.7|8864
1600443300000|2020-09-18 15:35:00|10930.8|10929.8|10942.5|10941.5|10943.2|10942.2|10918.2|10917.2|9046
1600443600000|2020-09-18 15:40:00|10942.2|10941.2|10921.7|10920.7|10942.7|10941.7|10912.2|10911.2|6670
1600443900000|2020-09-18 15:45:00|10922.2|10921.2|10973.3|10972.3|10973.3|10972.3|10919.2|10918.2|7693
1600444200000|2020-09-18 15:50:00|10973|10972|10966.9|10965.9|10976.3|10975.3|10958.2|10957.2|5760
1600444500000|2020-09-18 15:55:00|10967|10966|10973.4|10972.4|10988.7|10987.7|10962.2|10961.2|5706
1600444800000|2020-09-18 16:00:00|10972.2|10971.2|10970.8|10969.8|10983.9|10982.9|10960.4|10959.4|6392
1600445100000|2020-09-18 16:05:00|10969.9|10968.9|10985.9|10984.9|10994.5|10993.5|10964.9|10963.9|6009
1600445400000|2020-09-18 16:10:00|10986.4|10985.4|10945.7|10944.7|10992.3|10991.3|10944.7|10943.7|8331
1600445700000|2020-09-18 16:15:00|10945.4|10944.4|10928|10927|10947.2|10946.2|10917.9|10916.9|9617
1600446000000|2020-09-18 16:20:00|10929.2|10928.2|10919.4|10918.4|10936.7|10935.7|10908.4|10907.4|10119
1600446300000|2020-09-18 16:25:00|10919.2|10918.2|10923.4|10922.4|10932.7|10931.7|10912.5|10911.5|7900
1600446600000|2020-09-18 16:30:00|10923.2|10922.2|10887.5|10886.5|10927.2|10926.2|10881.3|10880.3|11627
1600446900000|2020-09-18 16:35:00|10887.7|10886.7|10874.2|10873.2|10896.7|10895.7|10867|10866|10387
1600447200000|2020-09-18 16:40:00|10874.4|10873.4|10867.7|10866.7|10879.3|10878.3|10847.9|10846.9|10923
1600447500000|2020-09-18 16:45:00|10867.9|10866.9|10855.9|10854.9|10884.4|10883.4|10853|10852|8722
1600447800000|2020-09-18 16:50:00|10853.7|10852.7|10862.2|10861.2|10873.9|10872.9|10841|10840|8555
1600448100000|2020-09-18 16:55:00|10861.9|10860.9|10867.9|10866.9|10871.5|10870.5|10848.7|10847.7|5519
1600448400000|2020-09-18 17:00:00|10868|10867|10872.8|10871.8|10888.6|10887.6|10856.9|10855.9|6833
1600448700000|2020-09-18 17:05:00|10873.3|10872.3|10844.8|10843.8|10873.8|10872.8|10838.8|10837.8|8048
1600449000000|2020-09-18 17:10:00|10845.3|10844.3|10870.8|10869.8|10876.3|10875.3|10840.8|10839.8|6054
1600449300000|2020-09-18 17:15:00|10869.6|10868.6|10852.4|10851.4|10869.6|10868.6|10842.2|10841.2|6594
1600449600000|2020-09-18 17:20:00|10852.1|10851.1|10835.6|10834.6|10856.9|10855.9|10832.2|10831.2|6819
1600449900000|2020-09-18 17:25:00|10835.3|10834.3|10793.6|10792.6|10843.1|10842.1|10792.6|10791.6|12106
1600450200000|2020-09-18 17:30:00|10793.9|10792.9|10815.1|10814.1|10817.4|10816.4|10764.3|10763.3|12340
1600450500000|2020-09-18 17:35:00|10814.7|10813.7|10813.4|10812.4|10816.3|10815.3|10782.8|10781.8|7603
1600450800000|2020-09-18 17:40:00|10813.8|10812.8|10822.6|10821.6|10827.4|10826.4|10798.6|10797.6|7417
1600451100000|2020-09-18 17:45:00|10822.2|10821.2|10838.3|10837.3|10845.8|10844.8|10809.7|10808.7|6780
1600451400000|2020-09-18 17:50:00|10838.7|10837.7|10856.6|10855.6|10858.9|10857.9|10833.1|10832.1|5043
1600451700000|2020-09-18 17:55:00|10856.4|10855.4|10866.8|10865.8|10870.3|10869.3|10852.1|10851.1|4969
1600452000000|2020-09-18 18:00:00|10866.6|10865.6|10850.7|10849.7|10866.6|10865.6|10838.6|10837.6|6637
1600452300000|2020-09-18 18:05:00|10850.4|10849.4|10866.7|10865.7|10869.7|10868.7|10850.4|10849.4|4634
1600452600000|2020-09-18 18:10:00|10866.2|10865.2|10867.4|10866.4|10876.7|10875.7|10858.6|10857.6|4218
1600452900000|2020-09-18 18:15:00|10867.6|10866.6|10849.4|10848.4|10874.4|10873.4|10846.3|10845.3|5694
1600453200000|2020-09-18 18:20:00|10849.6|10848.6|10884.7|10883.7|10885.4|10884.4|10846.2|10845.2|4865
1600453500000|2020-09-18 18:25:00|10886.6|10885.6|10883.9|10882.9|10895.2|10894.2|10880.2|10879.2|4259
1600453800000|2020-09-18 18:30:00|10884.1|10883.1|10897.9|10896.9|10900.6|10899.6|10881.1|10880.1|4211
1600454100000|2020-09-18 18:35:00|10897.7|10896.7|10891.9|10890.9|10900.6|10899.6|10884.1|10883.1|3062
1600454400000|2020-09-18 18:40:00|10893.1|10892.1|10874.8|10873.8|10901.8|10900.8|10869.7|10868.7|5035
1600454700000|2020-09-18 18:45:00|10875.3|10874.3|10897.7|10896.7|10898.4|10897.4|10875.3|10874.3|3810
1600455000000|2020-09-18 18:50:00|10896.2|10895.2|10883.1|10882.1|10896.6|10895.6|10874.3|10873.3|3395
1600455300000|2020-09-18 18:55:00|10882.9|10881.9|10913.7|10912.7|10915.8|10914.8|10879.4|10878.4|4424
1600455600000|2020-09-18 19:00:00|10913.6|10912.6|10926.4|10925.4|10929.7|10928.7|10905.3|10904.3|5353
1600455900000|2020-09-18 19:05:00|10926.6|10925.6|10929.7|10928.7|10937.3|10936.3|10921.6|10920.6|4432
1600456200000|2020-09-18 19:10:00|10929.8|10928.8|10918.8|10917.8|10940.6|10939.6|10916.2|10915.2|4171
1600456500000|2020-09-18 19:15:00|10919.8|10918.8|10921.8|10920.8|10934.4|10933.4|10912.2|10911.2|3494
1600456800000|2020-09-18 19:20:00|10920.3|10919.3|10927.2|10926.2|10928.3|10927.3|10902.2|10901.2|3631
1600457100000|2020-09-18 19:25:00|10927.8|10926.8|10939.7|10938.7|10942.7|10941.7|10922.3|10921.3|4360
1600457400000|2020-09-18 19:30:00|10939.8|10938.8|10944.6|10943.6|10959.1|10958.1|10930.4|10929.4|6166
1600457700000|2020-09-18 19:35:00|10944.3|10943.3|10947.4|10946.4|10954.9|10953.9|10938.9|10937.9|4274
1600458000000|2020-09-18 19:40:00|10949.6|10948.6|10942.2|10941.2|10954.2|10953.2|10939.8|10938.8|3536
1600458300000|2020-09-18 19:45:00|10943.8|10942.8|10958.4|10957.4|10962.2|10961.2|10941.9|10940.9|3213
1600458600000|2020-09-18 19:50:00|10957.2|10956.2|10944.7|10943.7|10957.2|10956.2|10922.3|10921.3|8026
1600458900000|2020-09-18 19:55:00|10944.8|10943.8|10933.9|10932.9|10958.6|10957.6|10929.3|10928.3|12287
1600459200000|2020-09-18 20:00:00|10934.4|10932.4|10930.8|10928.8|10940|10938|10921.5|10919.5|6381
1600459500000|2020-09-18 20:05:00|10930.7|10928.7|10945.8|10943.8|10954.3|10952.3|10926.8|10924.8|3631
1600459800000|2020-09-18 20:10:00|10946|10944|10948.5|10943.5|10949|10946.8|10939.8|10937.8|3530
1600460100000|2020-09-18 20:15:00|10948.3|10943.3|10946.4|10941.4|10948.4|10943.4|10946|10941|1
1600460400000|2020-09-18 20:20:00|10946.6|10941.6|10946.2|10941.2|10947.5|10942.5|10945.7|10940.7|0
1600460700000|2020-09-18 20:25:00|10945.9|10940.9|10944.2|10939.2|10946|10941|10942.5|10937.5|0
1600461000000|2020-09-18 20:30:00|10948.3|10946.3|10942.8|10940.8|10952|10950|10942.3|10940.3|808
1600461300000|2020-09-18 20:35:00|10943|10941|10944.5|10942.5|10945.3|10943.3|10942.3|10940.3|309
1600461600000|2020-09-18 20:40:00|10944.3|10942.3|10948|10946|10951.3|10949.3|10943.5|10941.5|386
1600461900000|2020-09-18 20:45:00|10947|10945|10944.8|10942.8|10947.8|10945.8|10942.5|10940.5|348
1600462200000|2020-09-18 20:50:00|10946|10944|10947.3|10945.3|10948.5|10946.5|10945|10943|238
1600462500000|2020-09-18 20:55:00|10946.5|10944.5|10957.2|10952.2|10957.5|10955.5|10945.3|10943.3|460
1600462800000|2020-09-18 21:00:00|10957.5|10952.5|10957.5|10952.5|10957.5|10952.5|10957.5|10952.5|0
1600639200000|2020-09-20 22:00:00|10931.5|10929.5|10913.2|10911.2|10958.7|10956.7|10907.8|10905.8|2676
1600639500000|2020-09-20 22:05:00|10913.3|10911.3|10890.2|10888.2|10917.7|10915.7|10886.8|10884.8|2091
1600639800000|2020-09-20 22:10:00|10890|10888|10879|10877|10895.5|10893.5|10871.9|10869.9|1530
1600640100000|2020-09-20 22:15:00|10878.9|10876.9|10893.3|10891.3|10898.4|10896.4|10872.5|10870.5|709
1600640400000|2020-09-20 22:20:00|10892.8|10890.8|10886.3|10884.3|10896.4|10894.4|10875.9|10873.9|490
1600640700000|2020-09-20 22:25:00|10884.9|10882.9|10891|10889|10891.3|10889.3|10877.3|10875.3|299
1600641000000|2020-09-20 22:30:00|10891.2|10889.2|10909.2|10907.2|10909.9|10907.9|10891.2|10889.2|816
1600641300000|2020-09-20 22:35:00|10909|10907|10904.3|10902.3|10910.4|10908.4|10903.8|10901.8|284
1600641600000|2020-09-20 22:40:00|10904.2|10902.2|10899.4|10897.4|10914|10912|10899.4|10897.4|345
1600641900000|2020-09-20 22:45:00|10899.3|10897.3|10920.5|10918.5|10926.4|10924.4|10898.4|10896.4|735
1600642200000|2020-09-20 22:50:00|10920.7|10918.7|10923.2|10921.2|10926|10924|10916.8|10914.8|328
1600642500000|2020-09-20 22:55:00|10923.5|10921.5|10932.8|10930.8|10936.7|10934.7|10922.8|10920.8|629
1600642800000|2020-09-20 23:00:00|10933.8|10931.8|10939.7|10937.7|10951.4|10949.4|10932.2|10930.2|706
1600643100000|2020-09-20 23:05:00|10940.2|10938.2|10938.7|10936.7|10945.9|10943.9|10933.7|10931.7|298
1600643400000|2020-09-20 23:10:00|10938.9|10936.9|10945.8|10943.8|10945.9|10943.9|10928.8|10926.8|434
1600643700000|2020-09-20 23:15:00|10945.7|10943.7|10941.3|10939.3|10954.8|10952.8|10940.5|10938.5|275
1600644000000|2020-09-20 23:20:00|10941|10939|10938.7|10936.7|10941.9|10939.9|10933|10931|302
1600644300000|2020-09-20 23:25:00|10938.9|10936.9|10935.7|10933.7|10938.9|10936.9|10932.8|10930.8|142
1600644600000|2020-09-20 23:30:00|10935.8|10933.8|10947.4|10945.4|10947.4|10945.4|10932.9|10930.9|295
1600644900000|2020-09-20 23:35:00|10947.7|10945.7|10969.3|10967.3|10975.9|10973.9|10946.3|10944.3|1036
1600645200000|2020-09-20 23:40:00|10968.5|10966.5|10971.2|10969.2|10976.3|10974.3|10966.9|10964.9|340
1600645500000|2020-09-20 23:45:00|10971.7|10969.7|10975.5|10973.5|10985|10983|10971.7|10969.7|636
1600645800000|2020-09-20 23:50:00|10974.9|10972.9|10963|10961|10974.9|10972.9|10962.4|10960.4|619
1600646100000|2020-09-20 23:55:00|10963.4|10961.4|10951.2|10949.2|10965.5|10963.5|10950.8|10948.8|515
1600646400000|2020-09-21 00:00:00|10948.5|10946.5|10960.7|10958.7|10965.5|10963.5|10948.5|10946.5|504
1600646700000|2020-09-21 00:05:00|10960.5|10958.5|10947.5|10945.5|10960.8|10958.8|10939.5|10937.5|627
1600647000000|2020-09-21 00:10:00|10946.9|10944.9|10964.8|10962.8|10967.9|10965.9|10946|10944|595
1600647300000|2020-09-21 00:15:00|10964.9|10962.9|10978.7|10976.7|10983.5|10981.5|10964.9|10962.9|801
1600647600000|2020-09-21 00:20:00|10978.8|10976.8|10973.8|10971.8|10978.9|10976.9|10973.7|10971.7|312
1600647900000|2020-09-21 00:25:00|10974|10972|10979.2|10977.2|10984.3|10982.3|10974|10972|299
1600648200000|2020-09-21 00:30:00|10979|10977|10976|10974|10981.8|10979.8|10972.9|10970.9|262
1600648500000|2020-09-21 00:35:00|10975.5|10973.5|10980.8|10978.8|10981.9|10979.9|10973.4|10971.4|252
1600648800000|2020-09-21 00:40:00|10980.9|10978.9|10976.7|10974.7|10981.3|10979.3|10975.2|10973.2|212
1600649100000|2020-09-21 00:45:00|10976.9|10974.9|10969.9|10967.9|10984.9|10982.9|10969.4|10967.4|476
1600649400000|2020-09-21 00:50:00|10970|10968|10973.3|10971.3|10982.8|10980.8|10965.9|10963.9|455
1600649700000|2020-09-21 00:55:00|10975.4|10973.4|10976.4|10974.4|10982.9|10980.9|10975|10973|175
1600650000000|2020-09-21 01:00:00|10977.8|10975.8|10976.8|10974.8|10982|10980|10964.2|10962.2|569
1600650300000|2020-09-21 01:05:00|10977.2|10975.2|10973.2|10971.2|10983|10981|10968.8|10966.8|390
1600650600000|2020-09-21 01:10:00|10972.9|10970.9|10964.2|10962.2|10976.4|10974.4|10952.7|10950.7|677
1600650900000|2020-09-21 01:15:00|10963.9|10961.9|10982.2|10980.2|10982.2|10980.2|10963.5|10961.5|526
1600651200000|2020-09-21 01:20:00|10981.9|10979.9|10998.8|10996.8|11006|11004|10980|10978|1304
1600651500000|2020-09-21 01:25:00|10999.2|10997.2|11001.4|10999.4|11005.9|11003.9|10995.9|10993.9|524
1600651800000|2020-09-21 01:30:00|11001.9|10999.9|10998.3|10996.3|11009.3|11007.3|10997.2|10995.2|443
1600652100000|2020-09-21 01:35:00|10998.4|10996.4|10992.5|10990.5|11001.5|10999.5|10991.4|10989.4|304
1600652400000|2020-09-21 01:40:00|10992.9|10990.9|10990.3|10988.3|10997.4|10995.4|10987.5|10985.5|335
1600652700000|2020-09-21 01:45:00|10989.5|10987.5|10984.4|10982.4|10992.5|10990.5|10984.4|10982.4|307
1600653000000|2020-09-21 01:50:00|10984.5|10982.5|10972.2|10970.2|10984.5|10982.5|10961.9|10959.9|884
1600653300000|2020-09-21 01:55:00|10972.3|10970.3|10946.8|10944.8|10973.5|10971.5|10939.4|10937.4|1250
1600653600000|2020-09-21 02:00:00|10947.9|10945.9|10957.5|10955.5|10959.2|10957.2|10944.4|10942.4|600
1600653900000|2020-09-21 02:05:00|10957.4|10955.4|10964|10962|10965|10963|10953.8|10951.8|580
1600654200000|2020-09-21 02:10:00|10964.4|10962.4|10958|10956|10970.7|10968.7|10955.4|10953.4|470
1600654500000|2020-09-21 02:15:00|10957.8|10955.8|10961.5|10959.5|10970.2|10968.2|10956.3|10954.3|412
1600654800000|2020-09-21 02:20:00|10961.2|10959.2|10958|10956|10968.2|10966.2|10952.2|10950.2|341
1600655100000|2020-09-21 02:25:00|10957.9|10955.9|10962.2|10960.2|10962.5|10960.5|10948.9|10946.9|302
1600655400000|2020-09-21 02:30:00|10962|10960|10973.2|10971.2|10978|10976|10960.3|10958.3|699
1600655700000|2020-09-21 02:35:00|10973.4|10971.4|10971.2|10969.2|10978.5|10976.5|10968.2|10966.2|306
1600656000000|2020-09-21 02:40:00|10970.7|10968.7|10973.7|10971.7|10975.4|10973.4|10963|10961|340
1600656300000|2020-09-21 02:45:00|10973.5|10971.5|10968|10966|10978.7|10976.7|10962.2|10960.2|300
1600656600000|2020-09-21 02:50:00|10967.8|10965.8|10977.9|10975.9|10978.3|10976.3|10966.9|10964.9|252
1600656900000|2020-09-21 02:55:00|10977.8|10975.8|10958|10956|10977.8|10975.8|10956.8|10954.8|303
1600657200000|2020-09-21 03:00:00|10957.4|10955.4|10941.7|10939.7|10961.4|10959.4|10933|10931|1034
1600657500000|2020-09-21 03:05:00|10941.5|10939.5|10942.8|10940.8|10945.5|10943.5|10940|10938|283
1600657800000|2020-09-21 03:10:00|10942.7|10940.7|10948.5|10946.5|10950.2|10948.2|10941.2|10939.2|301
1600658100000|2020-09-21 03:15:00|10948.2|10946.2|10921.2|10919.2|10948.9|10946.9|10921|10919|1099
1600658400000|2020-09-21 03:20:00|10921.3|10919.3|10932.9|10930.9|10937.4|10935.4|10921.3|10919.3|472
1600658700000|2020-09-21 03:25:00|10933.4|10931.4|10924.7|10922.7|10934.4|10932.4|10924.7|10922.7|320
1600659000000|2020-09-21 03:30:00|10924.8|10922.8|10930.3|10928.3|10931.9|10929.9|10916.8|10914.8|608
1600659300000|2020-09-21 03:35:00|10931|10929|10931.2|10929.2|10936.7|10934.7|10928.2|10926.2|286
1600659600000|2020-09-21 03:40:00|10930.9|10928.9|10918.7|10916.7|10931.2|10929.2|10918.7|10916.7|297
1600659900000|2020-09-21 03:45:00|10918.9|10916.9|10920.3|10918.3|10931.4|10929.4|10918.4|10916.4|403
1600660200000|2020-09-21 03:50:00|10919.9|10917.9|10928.9|10926.9|10930.8|10928.8|10914.8|10912.8|404
1600660500000|2020-09-21 03:55:00|10928.2|10926.2|10927.9|10925.9|10933.5|10931.5|10924.2|10922.2|242
1600660800000|2020-09-21 04:00:00|10928.2|10926.2|10926.7|10924.7|10933.3|10931.3|10925.8|10923.8|207
1600661100000|2020-09-21 04:05:00|10926.8|10924.8|10931.8|10929.8|10933.3|10931.3|10921.3|10919.3|298
1600661400000|2020-09-21 04:10:00|10931.7|10929.7|10928.3|10926.3|10933|10931|10926.5|10924.5|141
1600661700000|2020-09-21 04:15:00|10927.9|10925.9|10926.5|10924.5|10931.7|10929.7|10924.5|10922.5|134
1600662000000|2020-09-21 04:20:00|10926.8|10924.8|10926.4|10924.4|10928.9|10926.9|10924.5|10922.5|105
1600662300000|2020-09-21 04:25:00|10926.3|10924.3|10923.4|10921.4|10926.5|10924.5|10917.7|10915.7|218
1600662600000|2020-09-21 04:30:00|10923.5|10921.5|10927|10925|10927.5|10925.5|10920.8|10918.8|142
1600662900000|2020-09-21 04:35:00|10927.2|10925.2|10928|10926|10929.8|10927.8|10922.4|10920.4|108
1600663200000|2020-09-21 04:40:00|10927.8|10925.8|10926.4|10924.4|10930.4|10928.4|10923.2|10921.2|125
1600663500000|2020-09-21 04:45:00|10926.2|10924.2|10918|10916|10928.3|10926.3|10917|10915|182
1600663800000|2020-09-21 04:50:00|10918.3|10916.3|10905.5|10903.5|10920.3|10918.3|10903.5|10901.5|707
1600664100000|2020-09-21 04:55:00|10905.7|10903.7|10903.7|10901.7|10908.5|10906.5|10900.4|10898.4|384
1600664400000|2020-09-21 05:00:00|10903.3|10901.3|10907.3|10905.3|10911.9|10909.9|10900.7|10898.7|355
1600664700000|2020-09-21 05:05:00|10907.4|10905.4|10914.2|10912.2|10915|10913|10905|10903|246
1600665000000|2020-09-21 05:10:00|10913.7|10911.7|10909.9|10907.9|10914.5|10912.5|10908.3|10906.3|215
1600665300000|2020-09-21 05:15:00|10910.2|10908.2|10905.5|10903.5|10913.9|10911.9|10904.7|10902.7|194
1600665600000|2020-09-21 05:20:00|10905.4|10903.4|10889.2|10887.2|10910.9|10908.9|10885.7|10883.7|855
1600665900000|2020-09-21 05:25:00|10888.9|10886.9|10886.9|10884.9|10891.9|10889.9|10886.3|10884.3|406
1600666200000|2020-09-21 05:30:00|10886|10884|10859.8|10857.8|10889.2|10887.2|10858.8|10856.8|1165
1600666500000|2020-09-21 05:35:00|10859.2|10857.2|10857.7|10855.7|10867.4|10865.4|10848.8|10846.8|837
1600666800000|2020-09-21 05:40:00|10858|10856|10868.9|10866.9|10872.3|10870.3|10856.3|10854.3|678
1600667100000|2020-09-21 05:45:00|10869.2|10867.2|10877.7|10875.7|10877.9|10875.9|10869|10867|350
1600667400000|2020-09-21 05:50:00|10877.5|10875.5|10881.4|10879.4|10882.9|10880.9|10875.5|10873.5|275
1600667700000|2020-09-21 05:55:00|10881.3|10879.3|10884|10882|10889|10887|10876.7|10874.7|406
1600668000000|2020-09-21 06:00:00|10883.4|10881.4|10882.9|10880.9|10890|10888|10878.4|10876.4|519
1600668300000|2020-09-21 06:05:00|10883|10881|10888.4|10886.4|10890.5|10888.5|10871.9|10869.9|822
1600668600000|2020-09-21 06:10:00|10888|10886|10900.8|10898.8|10904.3|10902.3|10888|10886|897
1600668900000|2020-09-21 06:15:00|10900.9|10898.9|10893.2|10891.2|10905.7|10903.7|10889.8|10887.8|393
1600669200000|2020-09-21 06:20:00|10893.7|10891.7|10881.5|10879.5|10895.3|10893.3|10880.4|10878.4|531
1600669500000|2020-09-21 06:25:00|10881.9|10879.9|10892.4|10890.4|10895.7|10893.7|10874.4|10872.4|1001
1600669800000|2020-09-21 06:30:00|10892.2|10890.2|10896.5|10894.5|10900.9|10898.9|10891|10889|505
1600670100000|2020-09-21 06:35:00|10895.8|10893.8|10900.4|10898.4|10900.7|10898.7|10889.5|10887.5|403
1600670400000|2020-09-21 06:40:00|10900.5|10898.5|10899|10897|10903.8|10901.8|10895.2|10893.2|421
1600670700000|2020-09-21 06:45:00|10899.3|10897.3|10904.8|10902.8|10907|10905|10897.7|10895.7|320
1600671000000|2020-09-21 06:50:00|10904.4|10902.4|10911.3|10909.3|10917.9|10915.9|10903.3|10901.3|756
1600671300000|2020-09-21 06:55:00|10911.9|10909.9|10914.2|10912.2|10915.4|10913.4|10908.2|10906.2|373
1600671600000|2020-09-21 07:00:00|10914.9|10912.9|10930.8|10928.8|10941.9|10939.9|10913.8|10911.8|1851
1600671900000|2020-09-21 07:05:00|10931|10929|10919.2|10917.2|10934.2|10932.2|10919|10917|962
1600672200000|2020-09-21 07:10:00|10920|10918|10890.2|10888.2|10922.8|10920.8|10883.8|10881.8|1518
1600672500000|2020-09-21 07:15:00|10889.4|10887.4|10866.5|10864.5|10889.7|10887.7|10863.7|10861.7|1624
1600672800000|2020-09-21 07:20:00|10867.9|10865.9|10839|10837|10868.9|10866.9|10837.4|10835.4|1950
1600673100000|2020-09-21 07:25:00|10838.9|10836.9|10853.3|10851.3|10853.5|10851.5|10825.2|10823.2|2287
1600673400000|2020-09-21 07:30:00|10853.7|10851.7|10832.7|10830.7|10857.8|10855.8|10826.8|10824.8|1669
1600673700000|2020-09-21 07:35:00|10832.4|10830.4|10829|10827|10845.2|10843.2|10827.4|10825.4|1295
1600674000000|2020-09-21 07:40:00|10828.8|10826.8|10862.8|10860.8|10864.5|10862.5|10826|10824|1701
1600674300000|2020-09-21 07:45:00|10863|10861|10860.2|10858.2|10875.7|10873.7|10853|10851|1680
1600674600000|2020-09-21 07:50:00|10860|10858|10832.7|10830.7|10861|10859|10820|10818|2127
1600674900000|2020-09-21 07:55:00|10832.9|10830.9|10848.3|10846.3|10850.3|10848.3|10832.7|10830.7|930
1600675200000|2020-09-21 08:00:00|10849.2|10847.2|10848.3|10846.3|10851|10849|10833.3|10831.3|1097
1600675500000|2020-09-21 08:05:00|10849|10847|10842|10840|10851.5|10849.5|10837.4|10835.4|665
1600675800000|2020-09-21 08:10:00|10841.8|10839.8|10814.7|10812.7|10843.3|10841.3|10809|10807|1924
1600676100000|2020-09-21 08:15:00|10814|10812|10793.5|10791.5|10820.9|10818.9|10792.3|10790.3|1764
1600676400000|2020-09-21 08:20:00|10793.9|10791.9|10794.9|10792.9|10806.3|10804.3|10788.8|10786.8|1503
1600676700000|2020-09-21 08:25:00|10794.8|10792.8|10801.3|10799.3|10808.8|10806.8|10782|10780|1754
1600677000000|2020-09-21 08:30:00|10802.3|10800.3|10796.2|10794.2|10807.8|10805.8|10785.9|10783.9|1229
1600677300000|2020-09-21 08:35:00|10796.7|10794.7|10788.5|10786.5|10802.2|10800.2|10786.5|10784.5|970
1600677600000|2020-09-21 08:40:00|10787.4|10785.4|10773|10771|10791.8|10789.8|10767.2|10765.2|2411
1600677900000|2020-09-21 08:45:00|10772.9|10770.9|10753.9|10751.9|10775.4|10773.4|10745.9|10743.9|2653
1600678200000|2020-09-21 08:50:00|10754|10752|10760.9|10758.9|10765.7|10763.7|10742.9|10740.9|1625
1600678500000|2020-09-21 08:55:00|10760.8|10758.8|10761.3|10759.3|10768.5|10766.5|10755|10753|1093
1600678800000|2020-09-21 09:00:00|10761.5|10759.5|10753.8|10751.8|10767|10765|10750.8|10748.8|1220
1600679100000|2020-09-21 09:05:00|10753.3|10751.3|10776.3|10774.3|10777.3|10775.3|10753|10751|1186
1600679400000|2020-09-21 09:10:00|10777.7|10775.7|10812.7|10810.7|10826.3|10824.3|10776.7|10774.7|2963
1600679700000|2020-09-21 09:15:00|10812.8|10810.8|10820|10818|10823|10821|10812|10810|773
1600680000000|2020-09-21 09:20:00|10819.7|10817.7|10813.9|10811.9|10820|10818|10805.7|10803.7|966
1600680300000|2020-09-21 09:25:00|10814.2|10812.2|10792.3|10790.3|10816.9|10814.9|10782.4|10780.4|1305
1600680600000|2020-09-21 09:30:00|10792.4|10790.4|10765.7|10763.7|10794.4|10792.4|10765.7|10763.7|1022
1600680900000|2020-09-21 09:35:00|10764.9|10762.9|10761.8|10759.8|10780.5|10778.5|10757.2|10755.2|1234
1600681200000|2020-09-21 09:40:00|10762.3|10760.3|10755.9|10753.9|10768.8|10766.8|10748|10746|1123
1600681500000|2020-09-21 09:45:00|10755.8|10753.8|10745.3|10743.3|10756.5|10754.5|10728.2|10726.2|2042
1600681800000|2020-09-21 09:50:00|10745.4|10743.4|10772.9|10770.9|10774|10772|10734.7|10732.7|1698
1600682100000|2020-09-21 09:55:00|10773|10771|10756.3|10754.3|10773.4|10771.4|10751.8|10749.8|964
1600682400000|2020-09-21 10:00:00|10755.7|10753.7|10762.4|10760.4|10768|10766|10751.3|10749.3|1039
1600682700000|2020-09-21 10:05:00|10763|10761|10770.8|10768.8|10777.3|10775.3|10754.7|10752.7|884
1600683000000|2020-09-21 10:10:00|10770.5|10768.5|10756.4|10754.4|10774.9|10772.9|10753.5|10751.5|870
1600683300000|2020-09-21 10:15:00|10756|10754|10758.2|10756.2|10765.7|10763.7|10749.7|10747.7|662
1600683600000|2020-09-21 10:20:00|10758.3|10756.3|10811.2|10809.2|10811.3|10809.3|10756.3|10754.3|1870
1600683900000|2020-09-21 10:25:00|10811.3|10809.3|10794.5|10792.5|10811.3|10809.3|10790.3|10788.3|695
1600684200000|2020-09-21 10:30:00|10794.3|10792.3|10816.5|10814.5|10817.7|10815.7|10793.9|10791.9|1259
1600684500000|2020-09-21 10:35:00|10816.9|10814.9|10803.4|10801.4|10819.8|10817.8|10803.4|10801.4|952
1600684800000|2020-09-21 10:40:00|10803|10801|10801.3|10799.3|10809|10807|10791.9|10789.9|857
1600685100000|2020-09-21 10:45:00|10800|10798|10797.5|10795.5|10803.9|10801.9|10791.5|10789.5|598
1600685400000|2020-09-21 10:50:00|10797.3|10795.3|10790.4|10788.4|10799.2|10797.2|10779.7|10777.7|1011
1600685700000|2020-09-21 10:55:00|10790.7|10788.7|10807.7|10805.7|10810.8|10808.8|10789.9|10787.9|643
1600686000000|2020-09-21 11:00:00|10807.8|10805.8|10793.5|10791.5|10810.5|10808.5|10786.7|10784.7|1120
1600686300000|2020-09-21 11:05:00|10793.8|10791.8|10786.7|10784.7|10796.2|10794.2|10786.7|10784.7|1106
1600686600000|2020-09-21 11:10:00|10786.8|10784.8|10800|10798|10802.4|10800.4|10786.8|10784.8|716
1600686900000|2020-09-21 11:15:00|10800.2|10798.2|10784.2|10782.2|10800.2|10798.2|10783.7|10781.7|914
1600687200000|2020-09-21 11:20:00|10784.8|10782.8|10754.3|10752.3|10791.8|10789.8|10747.8|10745.8|1767
1600687500000|2020-09-21 11:25:00|10753|10751|10746.4|10744.4|10753.2|10751.2|10736.5|10734.5|1827
1600687800000|2020-09-21 11:30:00|10746.5|10744.5|10764.9|10762.9|10773.4|10771.4|10741.2|10739.2|1359
1600688100000|2020-09-21 11:35:00|10764.7|10762.7|10770.3|10768.3|10776.4|10774.4|10757.7|10755.7|1013
1600688400000|2020-09-21 11:40:00|10769.4|10767.4|10782.5|10780.5|10788.4|10786.4|10768.8|10766.8|883
1600688700000|2020-09-21 11:45:00|10782.8|10780.8|10808.2|10806.2|10811.2|10809.2|10782.8|10780.8|1516
1600689000000|2020-09-21 11:50:00|10808.3|10806.3|10805.5|10803.5|10811.8|10809.8|10800.9|10798.9|824
1600689300000|2020-09-21 11:55:00|10804.8|10802.8|10814.8|10812.8|10821.8|10819.8|10800.7|10798.7|1379
1600689600000|2020-09-21 12:00:00|10812.5|10810.5|10786.7|10784.7|10814.5|10812.5|10786.4|10784.4|1426
1600689900000|2020-09-21 12:05:00|10789.5|10787.5|10761.7|10759.7|10792.3|10790.3|10757.4|10755.4|2423
1600690200000|2020-09-21 12:10:00|10762|10760|10772.2|10770.2|10776.9|10774.9|10756.5|10754.5|1381
1600690500000|2020-09-21 12:15:00|10771.9|10769.9|10788.9|10786.9|10794.3|10792.3|10762.9|10760.9|1619
1600690800000|2020-09-21 12:20:00|10788.8|10786.8|10776.4|10774.4|10792.2|10790.2|10764.9|10762.9|1625
1600691100000|2020-09-21 12:25:00|10776.2|10774.2|10767.9|10765.9|10796.2|10794.2|10760.5|10758.5|2095
1600691400000|2020-09-21 12:30:00|10768.3|10766.3|10762.5|10760.5|10778.8|10776.8|10755.7|10753.7|1710
1600691700000|2020-09-21 12:35:00|10762.3|10760.3|10764.8|10762.8|10776.5|10774.5|10757.3|10755.3|1773
1600692000000|2020-09-21 12:40:00|10764.2|10762.2|10753.9|10751.9|10778|10776|10750|10748|1914
1600692300000|2020-09-21 12:45:00|10754|10752|10769.4|10767.4|10770|10768|10754|10752|1271
1600692600000|2020-09-21 12:50:00|10769.3|10767.3|10787.4|10785.4|10787.4|10785.4|10765.9|10763.9|3108
1600692900000|2020-09-21 12:55:00|10787.3|10785.3|10786|10784|10793.9|10791.9|10779.3|10777.3|1725
1600693200000|2020-09-21 13:00:00|10786.7|10784.7|10793.2|10791.2|10796.5|10794.5|10774.2|10772.2|1806
1600693500000|2020-09-21 13:05:00|10793.8|10791.8|10769.7|10767.7|10794.9|10792.9|10765.8|10763.8|1411
1600693800000|2020-09-21 13:10:00|10769.8|10767.8|10783.2|10781.2|10788.9|10786.9|10759.9|10757.9|2155
1600694100000|2020-09-21 13:15:00|10783.5|10781.5|10780.7|10778.7|10791.9|10789.9|10778.4|10776.4|1776
1600694400000|2020-09-21 13:20:00|10780.9|10778.9|10776.2|10774.2|10785|10783|10770.4|10768.4|1742
1600694700000|2020-09-21 13:25:00|10775.9|10773.9|10777.9|10775.9|10783.3|10781.3|10765.7|10763.7|3474
1600695000000|2020-09-21 13:30:00|10777.4|10776.4|10798.3|10797.3|10830.3|10829.3|10759.9|10758.9|17941
1600695300000|2020-09-21 13:35:00|10798.5|10797.5|10753.7|10752.7|10812.4|10811.4|10740.5|10739.5|14830
1600695600000|2020-09-21 13:40:00|10753|10752|10796.7|10795.7|10797.7|10796.7|10723.9|10722.9|11417
1600695900000|2020-09-21 13:45:00|10796|10795|10850|10849|10853.9|10852.9|10778.5|10777.5|13140
1600696200000|2020-09-21 13:50:00|10851|10850|10847|10846|10858.7|10857.7|10825|10824|11525
1600696500000|2020-09-21 13:55:00|10846.9|10845.9|10823.3|10822.3|10846.9|10845.9|10793|10792|11447
1600696800000|2020-09-21 14:00:00|10822.3|10821.3|10781.5|10780.5|10840.2|10839.2|10763.4|10762.4|12718
1600697100000|2020-09-21 14:05:00|10780.5|10779.5|10784.4|10783.4|10793.3|10792.3|10752.3|10751.3|10314
1600697400000|2020-09-21 14:10:00|10785.1|10784.1|10794.6|10793.6|10819.6|10818.6|10781.8|10780.8|6608
1600697700000|2020-09-21 14:15:00|10793.8|10792.8|10786.5|10785.5|10810.8|10809.8|10775.8|10774.8|6801
1600698000000|2020-09-21 14:20:00|10786.9|10785.9|10765.9|10764.9|10803.6|10802.6|10751.3|10750.3|6462
1600698300000|2020-09-21 14:25:00|10764.8|10763.8|10723.5|10722.5|10768.6|10767.6|10719.9|10718.9|8581
1600698600000|2020-09-21 14:30:00|10723|10722|10730.4|10729.4|10738|10737|10697.4|10696.4|10778
1600698900000|2020-09-21 14:35:00|10730.3|10729.3|10684.5|10683.5|10730.4|10729.4|10683.4|10682.4|7487
1600699200000|2020-09-21 14:40:00|10684.3|10683.3|10694.4|10693.4|10721|10720|10677.4|10676.4|8458
1600699500000|2020-09-21 14:45:00|10693.6|10692.6|10724.1|10723.1|10726.1|10725.1|10688.9|10687.9|8080
1600699800000|2020-09-21 14:50:00|10723.5|10722.5|10739|10738|10746.5|10745.5|10693.3|10692.3|8717
1600700100000|2020-09-21 14:55:00|10738.8|10737.8|10734|10733|10749.3|10748.3|10723.4|10722.4|7070
1600700400000|2020-09-21 15:00:00|10734.9|10733.9|10766|10765|10774.5|10773.5|10728.5|10727.5|8192
1600700700000|2020-09-21 15:05:00|10765.8|10764.8|10785.8|10784.8|10794.8|10793.8|10763.8|10762.8|7950
1600701000000|2020-09-21 15:10:00|10786.1|10785.1|10755.8|10754.8|10789.8|10788.8|10755.6|10754.6|7965
1600701300000|2020-09-21 15:15:00|10756|10755|10737.8|10736.8|10759.3|10758.3|10724.3|10723.3|7766
1600701600000|2020-09-21 15:20:00|10738.6|10737.6|10734|10733|10750.3|10749.3|10728.8|10727.8|5649
1600701900000|2020-09-21 15:25:00|10734.8|10733.8|10750.3|10749.3|10756.4|10755.4|10713.5|10712.5|6807
1600702200000|2020-09-21 15:30:00|10750.4|10749.4|10732.5|10731.5|10771|10770|10729.5|10728.5|6134
1600702500000|2020-09-21 15:35:00|10731.9|10730.9|10748.6|10747.6|10766.8|10765.8|10726|10725|7129
1600702800000|2020-09-21 15:40:00|10750.8|10749.8|10760.5|10759.5|10781|10780|10741.9|10740.9|6849
1600703100000|2020-09-21 15:45:00|10759.6|10758.6|10792.3|10791.3|10796.4|10795.4|10758.8|10757.8|6956
1600703400000|2020-09-21 15:50:00|10791|10790|10813.8|10812.8|10817.1|10816.1|10790.5|10789.5|6216
1600703700000|2020-09-21 15:55:00|10814|10813|10821.5|10820.5|10823.8|10822.8|10805.8|10804.8|6392
1600704000000|2020-09-21 16:00:00|10821.8|10820.8|10843.9|10842.9|10843.9|10842.9|10821|10820|6517
1600704300000|2020-09-21 16:05:00|10844|10843|10847.8|10846.8|10861.6|10860.6|10837.3|10836.3|7741
1600704600000|2020-09-21 16:10:00|10848.1|10847.1|10827.5|10826.5|10849|10848|10824.5|10823.5|5994
1600704900000|2020-09-21 16:15:00|10827.8|10826.8|10838.1|10837.1|10843|10842|10820.9|10819.9|5058
1600705200000|2020-09-21 16:20:00|10838.4|10837.4|10835.5|10834.5|10851.5|10850.5|10816.5|10815.5|6164
1600705500000|2020-09-21 16:25:00|10835.3|10834.3|10859.1|10858.1|10867.3|10866.3|10831.5|10830.5|6355
1600705800000|2020-09-21 16:30:00|10859.3|10858.3|10847.8|10846.8|10870.9|10869.9|10839.9|10838.9|5867
1600706100000|2020-09-21 16:35:00|10847.9|10846.9|10848.5|10847.5|10864|10863|10847.9|10846.9|3514
1600706400000|2020-09-21 16:40:00|10847.7|10846.7|10841.1|10840.1|10869.7|10868.7|10837|10836|7262
1600706700000|2020-09-21 16:45:00|10841.2|10840.2|10834|10833|10849.2|10848.2|10820.2|10819.2|4879
1600707000000|2020-09-21 16:50:00|10834.2|10833.2|10842.2|10841.2|10847.4|10846.4|10823|10822|5122
1600707300000|2020-09-21 16:55:00|10842.5|10841.5|10830.2|10829.2|10854.4|10853.4|10817.7|10816.7|4776
1600707600000|2020-09-21 17:00:00|10830.5|10829.5|10819.7|10818.7|10840.2|10839.2|10805.5|10804.5|5032
1600707900000|2020-09-21 17:05:00|10819.2|10818.2|10827.2|10826.2|10831.6|10830.6|10807.5|10806.5|4062
1600708200000|2020-09-21 17:10:00|10827.6|10826.6|10849|10848|10851|10850|10817.2|10816.2|4183
1600708500000|2020-09-21 17:15:00|10848.7|10847.7|10857.6|10856.6|10870|10869|10848.7|10847.7|6623
1600708800000|2020-09-21 17:20:00|10857.7|10856.7|10880|10879|10882.2|10881.2|10855.2|10854.2|6359
1600709100000|2020-09-21 17:25:00|10880.1|10879.1|10878|10877|10882.2|10881.2|10866.7|10865.7|5039
1600709400000|2020-09-21 17:30:00|10877.7|10876.7|10882.5|10881.5|10896.5|10895.5|10873.5|10872.5|6108
1600709700000|2020-09-21 17:35:00|10882.2|10881.2|10897.9|10896.9|10903.1|10902.1|10879.2|10878.2|5102
1600710000000|2020-09-21 17:40:00|10897.7|10896.7|10868.2|10867.2|10898.7|10897.7|10868.2|10867.2|4813
1600710300000|2020-09-21 17:45:00|10868|10867|10854.7|10853.7|10869.1|10868.1|10845.5|10844.5|6515
1600710600000|2020-09-21 17:50:00|10854.5|10853.5|10838|10837|10863.2|10862.2|10837.4|10836.4|4382
1600710900000|2020-09-21 17:55:00|10837.2|10836.2|10846.9|10845.9|10851.6|10850.6|10822.7|10821.7|3830
1600711200000|2020-09-21 18:00:00|10847|10846|10862.4|10861.4|10864.7|10863.7|10840|10839|3463
1600711500000|2020-09-21 18:05:00|10862.2|10861.2|10832.7|10831.7|10862.2|10861.2|10826.9|10825.9|4156
1600711800000|2020-09-21 18:10:00|10832.9|10831.9|10826.1|10825.1|10842.5|10841.5|10813|10812|4873
1600712100000|2020-09-21 18:15:00|10828.9|10827.9|10815|10814|10836.1|10835.1|10805|10804|4032
1600712400000|2020-09-21 18:20:00|10814.1|10813.1|10822.4|10821.4|10834.4|10833.4|10811.6|10810.6|3225
1600712700000|2020-09-21 18:25:00|10822.5|10821.5|10826.2|10825.2|10837.4|10836.4|10814.7|10813.7|2960
1600713000000|2020-09-21 18:30:00|10826.6|10825.6|10805|10804|10826.6|10825.6|10794.1|10793.1|5941
1600713300000|2020-09-21 18:35:00|10806|10805|10802|10801|10807.7|10806.7|10794.7|10793.7|4517
1600713600000|2020-09-21 18:40:00|10801.9|10800.9|10784.2|10783.2|10804.9|10803.9|10778.5|10777.5|5573
1600713900000|2020-09-21 18:45:00|10784|10783|10778.7|10777.7|10792|10791|10773.6|10772.6|4249
1600714200000|2020-09-21 18:50:00|10780.5|10779.5|10816.7|10815.7|10817.5|10816.5|10779.9|10778.9|4421
1600714500000|2020-09-21 18:55:00|10817|10816|10834.9|10833.9|10843.4|10842.4|10814.5|10813.5|5287
1600714800000|2020-09-21 19:00:00|10834|10833|10865.2|10864.2|10867.4|10866.4|10829.2|10828.2|6177
1600715100000|2020-09-21 19:05:00|10865.9|10864.9|10868.2|10867.2|10869.7|10868.7|10857.1|10856.1|4034
1600715400000|2020-09-21 19:10:00|10868.5|10867.5|10862.5|10861.5|10875|10874|10860.1|10859.1|4223
1600715700000|2020-09-21 19:15:00|10865.2|10864.2|10881.7|10880.7|10891.6|10890.6|10864.2|10863.2|6668
1600716000000|2020-09-21 19:20:00|10880.5|10879.5|10901.2|10900.2|10902.2|10901.2|10866|10865|6033
1600716300000|2020-09-21 19:25:00|10901.5|10900.5|10887.4|10886.4|10902.2|10901.2|10877.4|10876.4|4813
1600716600000|2020-09-21 19:30:00|10887.5|10886.5|10884.5|10883.5|10902|10901|10867.2|10866.2|5300
1600716900000|2020-09-21 19:35:00|10884.2|10883.2|10911.5|10910.5|10919.6|10918.6|10882.7|10881.7|6335
1600717200000|2020-09-21 19:40:00|10913.2|10912.2|10919.9|10918.9|10926|10925|10896.6|10895.6|8310
1600717500000|2020-09-21 19:45:00|10922.1|10921.1|10919.2|10918.2|10932.5|10931.5|10913.2|10912.2|6790
1600717800000|2020-09-21 19:50:00|10919|10918|10954.6|10953.6|10961.6|10960.6|10919|10918|9968
1600718100000|2020-09-21 19:55:00|10953.6|10952.6|10981.6|10980.6|10985|10984|10950.7|10949.7|12094
1600718400000|2020-09-21 20:00:00|10982.1|10980.1|11008.5|11006.5|11017.2|11015.2|10981.5|10979.5|9060
1600718700000|2020-09-21 20:05:00|11008.9|11006.9|11004|11002|11017.4|11015.4|11002|11000|2984
1600719000000|2020-09-21 20:10:00|11004.2|11002.2|11008.6|11003.6|11013.5|11011.5|11002.4|11000.4|2457
1600719300000|2020-09-21 20:15:00|11008.5|11003.5|11010.5|11005.5|11011.7|11006.7|11007.7|11002.7|0
1600719600000|2020-09-21 20:20:00|11010.6|11005.6|11004.8|10999.8|11011.3|11006.3|11004.8|10999.8|0
1600719900000|2020-09-21 20:25:00|11004.9|10999.9|10999.5|10994.5|11005|11000|10999.2|10994.2|0
1600720200000|2020-09-21 20:30:00|11004.5|11002.5|11026|11024|11026.5|11024.5|11003.5|11001.5|1628
1600720500000|2020-09-21 20:35:00|11025.7|11023.7|11024.5|11022.5|11027.2|11025.2|11021.2|11019.2|678
1600720800000|2020-09-21 20:40:00|11024.7|11022.7|11020.7|11018.7|11024.7|11022.7|11019.7|11017.7|322
1600721100000|2020-09-21 20:45:00|11022|11020|11027|11025|11027|11025|11019.2|11017.2|348
1600721400000|2020-09-21 20:50:00|11026|11024|11026.5|11024.5|11028|11026|11023.7|11021.7|252
1600721700000|2020-09-21 20:55:00|11026|11024|10999.7|10994.7|11026|11024|10996|10994|915
1600722000000|2020-09-21 21:00:00|10999.6|10994.6|10996.5|10991.5|11004.5|10999.5|10994.4|10989.4|0
1600722300000|2020-09-21 21:05:00|10996.1|10991.1|10997.3|10992.3|10997.3|10992.3|10993.4|10988.4|0
1600722600000|2020-09-21 21:10:00|10997.2|10992.2|10990.4|10985.4|10997.2|10992.2|10989.7|10984.7|0
1600722900000|2020-09-21 21:15:00|10990.5|10985.5|10985.5|10980.5|10992.4|10987.4|10985.4|10980.4|0
1600723200000|2020-09-21 21:20:00|10985.6|10980.6|10988.9|10983.9|10989.8|10984.8|10983.8|10978.8|0
1600723500000|2020-09-21 21:25:00|10988.8|10983.8|10989.3|10984.3|10990.3|10985.3|10988.6|10983.6|0
1600723800000|2020-09-21 21:30:00|10989.1|10984.1|10983.2|10978.2|10989.2|10984.2|10982.8|10977.8|0
1600724100000|2020-09-21 21:35:00|10982.6|10977.6|10980.8|10975.8|10983.7|10978.7|10978.1|10973.1|0
1600724400000|2020-09-21 21:40:00|10980.6|10975.6|10984.2|10979.2|10984.2|10979.2|10979.2|10974.2|0
1600724700000|2020-09-21 21:45:00|10984.4|10979.4|10984.7|10979.7|10985.7|10980.7|10982.5|10977.5|0
1600725000000|2020-09-21 21:50:00|10984.9|10979.9|10987.6|10982.6|10987.6|10982.6|10984.9|10979.9|0
1600725300000|2020-09-21 21:55:00|10987.4|10982.4|10986.3|10981.3|10987.8|10982.8|10985.6|10980.6|0
1600725600000|2020-09-21 22:00:00|10983.5|10981.5|10993.7|10991.7|10993.7|10991.7|10974.4|10972.4|1438
1600725900000|2020-09-21 22:05:00|10993.9|10991.9|10997.5|10995.5|10997.9|10995.9|10988.6|10986.6|671
1600726200000|2020-09-21 22:10:00|10997.6|10995.6|10990.6|10988.6|10999.4|10997.4|10986.2|10984.2|455
1600726500000|2020-09-21 22:15:00|10990.9|10988.9|10987.2|10985.2|10992.1|10990.1|10981.6|10979.6|328
1600726800000|2020-09-21 22:20:00|10988.7|10986.7|10994.7|10992.7|11000|10998|10988.5|10986.5|463
1600727100000|2020-09-21 22:25:00|10994.6|10992.6|10992.4|10990.4|10996|10994|10991.2|10989.2|155
1600727400000|2020-09-21 22:30:00|10992.2|10990.2|10990.5|10988.5|10993.1|10991.1|10985.2|10983.2|236
1600727700000|2020-09-21 22:35:00|10990.6|10988.6|10990.5|10988.5|10995.9|10993.9|10990.1|10988.1|153
1600728000000|2020-09-21 22:40:00|10990.1|10988.1|10995.2|10993.2|10997|10995|10990.1|10988.1|119
1600728300000|2020-09-21 22:45:00|10995.4|10993.4|10995.9|10993.9|10998.9|10996.9|10992.7|10990.7|164
1600728600000|2020-09-21 22:50:00|10995.5|10993.5|11000.9|10998.9|11001.9|10999.9|10989.1|10987.1|191
1600728900000|2020-09-21 22:55:00|11001.1|10999.1|11000.6|10998.6|11002.7|11000.7|10999.6|10997.6|132
1600729200000|2020-09-21 23:00:00|11002|11000|10996.9|10994.9|11002|11000|10994.6|10992.6|184
1600729500000|2020-09-21 23:05:00|10996.7|10994.7|10992.1|10990.1|10996.9|10994.9|10990|10988|133
1600729800000|2020-09-21 23:10:00|10992.4|10990.4|10996.6|10994.6|10997.6|10995.6|10990.1|10988.1|332
1600730100000|2020-09-21 23:15:00|10996.5|10994.5|11000.9|10998.9|11004.2|11002.2|10995.5|10993.5|443
1600730400000|2020-09-21 23:20:00|11001.1|10999.1|10998.5|10996.5|11004.7|11002.7|10996.5|10994.5|238
1600730700000|2020-09-21 23:25:00|10998.2|10996.2|11003.9|11001.9|11003.9|11001.9|10997.6|10995.6|130
1600731000000|2020-09-21 23:30:00|11003.7|11001.7|11012.2|11010.2|11014.6|11012.6|11001.9|10999.9|458
1600731300000|2020-09-21 23:35:00|11012.1|11010.1|11023.9|11021.9|11023.9|11021.9|11012.1|11010.1|502
1600731600000|2020-09-21 23:40:00|11024.1|11022.1|11021.1|11019.1|11024.1|11022.1|11019.9|11017.9|245
1600731900000|2020-09-21 23:45:00|11020.9|11018.9|11019|11017|11021|11019|11016.9|11014.9|198
1600732200000|2020-09-21 23:50:00|11018.9|11016.9|11023.1|11021.1|11023.1|11021.1|11013.1|11011.1|294
1600732500000|2020-09-21 23:55:00|11023.5|11021.5|11030.7|11028.7|11035|11033|11021.6|11019.6|719
1600732800000|2020-09-22 00:00:00|11030.9|11028.9|11041.2|11039.2|11045|11043|11024.5|11022.5|702
1600733100000|2020-09-22 00:05:00|11041.1|11039.1|11064.1|11062.1|11065.5|11063.5|11039.7|11037.7|978
1600733400000|2020-09-22 00:10:00|11063.9|11061.9|11061.4|11059.4|11065.6|11063.6|11057.6|11055.6|622
1600733700000|2020-09-22 00:15:00|11061.2|11059.2|11058.5|11056.5|11063.4|11061.4|11055.4|11053.4|456
1600734000000|2020-09-22 00:20:00|11058.2|11056.2|11055.4|11053.4|11058.2|11056.2|11051.1|11049.1|339
1600734300000|2020-09-22 00:25:00|11055.2|11053.2|11060|11058|11061.5|11059.5|11054|11052|272
1600734600000|2020-09-22 00:30:00|11060.4|11058.4|11047.5|11045.5|11062.7|11060.7|11046.6|11044.6|804
1600734900000|2020-09-22 00:35:00|11046.9|11044.9|11044.9|11042.9|11049.1|11047.1|11036.5|11034.5|635
1600735200000|2020-09-22 00:40:00|11045|11043|11039.5|11037.5|11045.6|11043.6|11037.5|11035.5|340
1600735500000|2020-09-22 00:45:00|11039.9|11037.9|11040.1|11038.1|11043|11041|11033.7|11031.7|476
1600735800000|2020-09-22 00:50:00|11040.4|11038.4|11047.2|11045.2|11049.9|11047.9|11037.9|11035.9|349
1600736100000|2020-09-22 00:55:00|11047.9|11045.9|11044.9|11042.9|11051.6|11049.6|11042.4|11040.4|322
1600736400000|2020-09-22 01:00:00|11045|11043|11042.2|11040.2|11047.5|11045.5|11030.2|11028.2|729
1600736700000|2020-09-22 01:05:00|11042.4|11040.4|11033.4|11031.4|11042.5|11040.5|11032.2|11030.2|281
1600737000000|2020-09-22 01:10:00|11033.2|11031.2|11025.4|11023.4|11038.4|11036.4|11024.6|11022.6|718
1600737300000|2020-09-22 01:15:00|11025.5|11023.5|10997.2|10995.2|11025.5|11023.5|10990.9|10988.9|1452
1600737600000|2020-09-22 01:20:00|10997|10995|10979.2|10977.2|10997|10995|10975.7|10973.7|1624
1600737900000|2020-09-22 01:25:00|10980.5|10978.5|10987.2|10985.2|10993.4|10991.4|10977.2|10975.2|794
1600738200000|2020-09-22 01:30:00|10985|10983|10995|10993|10997.5|10995.5|10975.1|10973.1|971
1600738500000|2020-09-22 01:35:00|10995.1|10993.1|11009.2|11007.2|11012|11010|10994.4|10992.4|1023
1600738800000|2020-09-22 01:40:00|11009.1|11007.1|10996.2|10994.2|11009.1|11007.1|10991.4|10989.4|594
1600739100000|2020-09-22 01:45:00|10996.5|10994.5|10990.4|10988.4|10996.7|10994.7|10981.9|10979.9|551
1600739400000|2020-09-22 01:50:00|10989.7|10987.7|10983.5|10981.5|10992.6|10990.6|10977.9|10975.9|736
1600739700000|2020-09-22 01:55:00|10983.2|10981.2|10984|10982|10989.6|10987.6|10981|10979|311
1600740000000|2020-09-22 02:00:00|10984.1|10982.1|10991.1|10989.1|10993.5|10991.5|10980.4|10978.4|495
1600740300000|2020-09-22 02:05:00|10990.5|10988.5|10997.6|10995.6|11000.1|10998.1|10987.6|10985.6|429
1600740600000|2020-09-22 02:10:00|10997.7|10995.7|10966.4|10964.4|10999.7|10997.7|10966|10964|1107
1600740900000|2020-09-22 02:15:00|10967.1|10965.1|10959.7|10957.7|10970.9|10968.9|10958.9|10956.9|686
1600741200000|2020-09-22 02:20:00|10959.9|10957.9|10964.7|10962.7|10965.6|10963.6|10958.9|10956.9|346
1600741500000|2020-09-22 02:25:00|10964.6|10962.6|10963.6|10961.6|10971.5|10969.5|10962.4|10960.4|452
1600741800000|2020-09-22 02:30:00|10963.5|10961.5|10973.9|10971.9|10975.5|10973.5|10962.9|10960.9|503
1600742100000|2020-09-22 02:35:00|10974.4|10972.4|10970.1|10968.1|10974.5|10972.5|10965.7|10963.7|306
1600742400000|2020-09-22 02:40:00|10970.2|10968.2|10979.6|10977.6|10981.2|10979.2|10963.7|10961.7|512
1600742700000|2020-09-22 02:45:00|10979.5|10977.5|10976.1|10974.1|10980|10978|10973|10971|308
1600743000000|2020-09-22 02:50:00|10976.7|10974.7|10959.7|10957.7|10980.2|10978.2|10959|10957|530
1600743300000|2020-09-22 02:55:00|10960.5|10958.5|10976|10974|10977.9|10975.9|10959.6|10957.6|341
1600743600000|2020-09-22 03:00:00|10976.2|10974.2|10976.6|10974.6|10980.9|10978.9|10968.1|10966.1|386
1600743900000|2020-09-22 03:05:00|10976.7|10974.7|10992.2|10990.2|10994.1|10992.1|10976.7|10974.7|702
1600744200000|2020-09-22 03:10:00|10991.4|10989.4|10993.2|10991.2|10994.2|10992.2|10985.7|10983.7|285
1600744500000|2020-09-22 03:15:00|10993.4|10991.4|11000.2|10998.2|11003.4|11001.4|10991.5|10989.5|585
1600744800000|2020-09-22 03:20:00|11000.7|10998.7|11000.7|10998.7|11004.6|11002.6|10998.2|10996.2|321
1600745100000|2020-09-22 03:25:00|11000.9|10998.9|10999.2|10997.2|11002.7|11000.7|10996.4|10994.4|189
1600745400000|2020-09-22 03:30:00|10999.4|10997.4|10990.7|10988.7|11000|10998|10988.9|10986.9|288
1600745700000|2020-09-22 03:35:00|10990.1|10988.1|11002.9|11000.9|11003.7|11001.7|10990.1|10988.1|309
1600746000000|2020-09-22 03:40:00|11003.2|11001.2|10996.1|10994.1|11005.1|11003.1|10994|10992|308
1600746300000|2020-09-22 03:45:00|10995.6|10993.6|10991.2|10989.2|10997.5|10995.5|10985|10983|691
1600746600000|2020-09-22 03:50:00|10991.1|10989.1|10986.7|10984.7|10992.5|10990.5|10984.7|10982.7|379
1600746900000|2020-09-22 03:55:00|10986.9|10984.9|10983.5|10981.5|10992|10990|10982.6|10980.6|256
1600747200000|2020-09-22 04:00:00|10983.2|10981.2|10974.4|10972.4|10984.2|10982.2|10967.2|10965.2|728
1600747500000|2020-09-22 04:05:00|10974.5|10972.5|10977.4|10975.4|10982|10980|10974.2|10972.2|456
1600747800000|2020-09-22 04:10:00|10977.6|10975.6|10981.4|10979.4|10986|10984|10971.5|10969.5|498
1600748100000|2020-09-22 04:15:00|10981.2|10979.2|10982|10980|10983.9|10981.9|10973|10971|360
1600748400000|2020-09-22 04:20:00|10982.2|10980.2|10979.1|10977.1|10984.6|10982.6|10971.7|10969.7|354
1600748700000|2020-09-22 04:25:00|10979.2|10977.2|10975|10973|10982|10980|10971|10969|304
1600749000000|2020-09-22 04:30:00|10974.9|10972.9|10986.6|10984.6|10987.9|10985.9|10974.5|10972.5|277
1600749300000|2020-09-22 04:35:00|10986.9|10984.9|10984.5|10982.5|10990.4|10988.4|10984.2|10982.2|193
1600749600000|2020-09-22 04:40:00|10984.4|10982.4|10990.4|10988.4|10991.1|10989.1|10981.4|10979.4|180
1600749900000|2020-09-22 04:45:00|10990.2|10988.2|10990.2|10988.2|10990.6|10988.6|10986.2|10984.2|177
1600750200000|2020-09-22 04:50:00|10989.7|10987.7|10994.7|10992.7|10995.5|10993.5|10980.9|10978.9|256
1600750500000|2020-09-22 04:55:00|10993.9|10991.9|10992.4|10990.4|10993.9|10991.9|10986.2|10984.2|124
1600750800000|2020-09-22 05:00:00|10992.1|10990.1|10978.9|10976.9|10993.9|10991.9|10973.1|10971.1|527
1600751100000|2020-09-22 05:05:00|10979.4|10977.4|10974.7|10972.7|10980.1|10978.1|10973.1|10971.1|171
1600751400000|2020-09-22 05:10:00|10974.5|10972.5|10978.4|10976.4|10979.9|10977.9|10971.7|10969.7|335
1600751700000|2020-09-22 05:15:00|10977.9|10975.9|10969.7|10967.7|10977.9|10975.9|10965|10963|484
1600752000000|2020-09-22 05:20:00|10969.9|10967.9|10967.5|10965.5|10974.1|10972.1|10960.7|10958.7|283
1600752300000|2020-09-22 05:25:00|10967.6|10965.6|10968.7|10966.7|10972.2|10970.2|10961.7|10959.7|291
1600752600000|2020-09-22 05:30:00|10968.2|10966.2|10967.9|10965.9|10971.7|10969.7|10964.2|10962.2|263
1600752900000|2020-09-22 05:35:00|10968.5|10966.5|10956.2|10954.2|10968.5|10966.5|10953.1|10951.1|631
1600753200000|2020-09-22 05:40:00|10956.4|10954.4|10946.2|10944.2|10961.7|10959.7|10943.6|10941.6|743
1600753500000|2020-09-22 05:45:00|10946.5|10944.5|10936.7|10934.7|10948.9|10946.9|10936|10934|874
1600753800000|2020-09-22 05:50:00|10936.9|10934.9|10945.7|10943.7|10948.6|10946.6|10936.2|10934.2|478
1600754100000|2020-09-22 05:55:00|10945.6|10943.6|10942.9|10940.9|10947.5|10945.5|10937.6|10935.6|288
1600754400000|2020-09-22 06:00:00|10942.7|10940.7|10964.1|10962.1|10971.1|10969.1|10942.7|10940.7|1182
1600754700000|2020-09-22 06:05:00|10963.7|10961.7|10956.1|10954.1|10966.9|10964.9|10956|10954|445
1600755000000|2020-09-22 06:10:00|10954.7|10952.7|10962.5|10960.5|10967.2|10965.2|10949.9|10947.9|453
1600755300000|2020-09-22 06:15:00|10963.7|10961.7|10943.9|10941.9|10967.9|10965.9|10941.6|10939.6|720
1600755600000|2020-09-22 06:20:00|10944|10942|10934|10932|10944.1|10942.1|10928.7|10926.7|831
1600755900000|2020-09-22 06:25:00|10934.7|10932.7|10948|10946|10961.2|10959.2|10932.9|10930.9|1153
1600756200000|2020-09-22 06:30:00|10947.7|10945.7|10951|10949|10956.1|10954.1|10934.7|10932.7|822
1600756500000|2020-09-22 06:35:00|10951.2|10949.2|10945.7|10943.7|10959.4|10957.4|10941.7|10939.7|460
1600756800000|2020-09-22 06:40:00|10946.1|10944.1|10946.1|10944.1|10951.7|10949.7|10940.7|10938.7|336
1600757100000|2020-09-22 06:45:00|10946.2|10944.2|10943.5|10941.5|10953.1|10951.1|10938.9|10936.9|466
1600757400000|2020-09-22 06:50:00|10943.6|10941.6|10937.4|10935.4|10945.5|10943.5|10931|10929|453
1600757700000|2020-09-22 06:55:00|10936.6|10934.6|10954.4|10952.4|10957.5|10955.5|10934.7|10932.7|566
1600758000000|2020-09-22 07:00:00|10955|10953|10961.1|10959.1|10965.7|10963.7|10947.9|10945.9|860
1600758300000|2020-09-22 07:05:00|10961.7|10959.7|10953.4|10951.4|10964.5|10962.5|10950.2|10948.2|826
1600758600000|2020-09-22 07:10:00|10954.1|10952.1|10935|10933|10956.4|10954.4|10925.6|10923.6|988
1600758900000|2020-09-22 07:15:00|10934.4|10932.4|10927.5|10925.5|10944.4|10942.4|10916|10914|1293
1600759200000|2020-09-22 07:20:00|10927.9|10925.9|10941.6|10939.6|10947.7|10945.7|10924.5|10922.5|1012
1600759500000|2020-09-22 07:25:00|10941.4|10939.4|10939.9|10937.9|10945.7|10943.7|10931.2|10929.2|761
1600759800000|2020-09-22 07:30:00|10940.2|10938.2|10938.7|10936.7|10955.5|10953.5|10933.6|10931.6|1045
1600760100000|2020-09-22 07:35:00|10938.6|10936.6|10944.7|10942.7|10950.4|10948.4|10932.2|10930.2|668
1600760400000|2020-09-22 07:40:00|10945|10943|10940.4|10938.4|10952.7|10950.7|10937.4|10935.4|713
1600760700000|2020-09-22 07:45:00|10940.1|10938.1|10952.1|10950.1|10955.1|10953.1|10940.1|10938.1|670
1600761000000|2020-09-22 07:50:00|10952.2|10950.2|10962.5|10960.5|10965.5|10963.5|10952|10950|859
1600761300000|2020-09-22 07:55:00|10961.6|10959.6|10974.9|10972.9|10982.6|10980.6|10961.4|10959.4|1187
1600761600000|2020-09-22 08:00:00|10975.5|10973.5|10987.6|10985.6|10991.1|10989.1|10970.9|10968.9|934
1600761900000|2020-09-22 08:05:00|10987.2|10985.2|10997.1|10995.1|11004.9|11002.9|10985.4|10983.4|1250
1600762200000|2020-09-22 08:10:00|10996.9|10994.9|11017.7|11015.7|11019|11017|10989.1|10987.1|1703
1600762500000|2020-09-22 08:15:00|11017.4|11015.4|11010.7|11008.7|11035.7|11033.7|11010.7|11008.7|2054
1600762800000|2020-09-22 08:20:00|11011.2|11009.2|11008.9|11006.9|11017|11015|11006.9|11004.9|881
1600763100000|2020-09-22 08:25:00|11008.6|11006.6|11020.1|11018.1|11022.9|11020.9|11006.7|11004.7|752
1600763400000|2020-09-22 08:30:00|11018.1|11016.1|11028.2|11026.2|11030.6|11028.6|11012.2|11010.2|775
1600763700000|2020-09-22 08:35:00|11027.6|11025.6|11013|11011|11031.7|11029.7|11012.5|11010.5|798
1600764000000|2020-09-22 08:40:00|11013.1|11011.1|11008.1|11006.1|11018.6|11016.6|11003.2|11001.2|763
1600764300000|2020-09-22 08:45:00|11007.6|11005.6|11006.2|11004.2|11012.4|11010.4|11005.6|11003.6|383
1600764600000|2020-09-22 08:50:00|11006.4|11004.4|11005.6|11003.6|11010.5|11008.5|10995.1|10993.1|986
1600764900000|2020-09-22 08:55:00|11005.7|11003.7|11020.5|11018.5|11022.6|11020.6|11005.4|11003.4|901
1600765200000|2020-09-22 09:00:00|11020.1|11018.1|11016.6|11014.6|11024.6|11022.6|11012.9|11010.9|482
1600765500000|2020-09-22 09:05:00|11016.5|11014.5|11023.2|11021.2|11024.5|11022.5|11013|11011|372
1600765800000|2020-09-22 09:10:00|11023.6|11021.6|11047.9|11045.9|11053.6|11051.6|11023.5|11021.5|1396
1600766100000|2020-09-22 09:15:00|11048.7|11046.7|11055.7|11053.7|11057.6|11055.6|11045.9|11043.9|563
1600766400000|2020-09-22 09:20:00|11055.6|11053.6|11064.4|11062.4|11066.2|11064.2|11051.9|11049.9|888
1600766700000|2020-09-22 09:25:00|11065|11063|11071.7|11069.7|11081.9|11079.9|11065|11063|1488
1600767000000|2020-09-22 09:30:00|11072.5|11070.5|11065.4|11063.4|11072.5|11070.5|11064|11062|703
1600767300000|2020-09-22 09:35:00|11065.7|11063.7|11074.4|11072.4|11078.1|11076.1|11064.5|11062.5|693
1600767600000|2020-09-22 09:40:00|11074.2|11072.2|11074.5|11072.5|11081.4|11079.4|11069.1|11067.1|538
1600767900000|2020-09-22 09:45:00|11074.2|11072.2|11072.5|11070.5|11085.4|11083.4|11066.5|11064.5|1074
1600768200000|2020-09-22 09:50:00|11072.4|11070.4|11066|11064|11078.5|11076.5|11065.6|11063.6|553
1600768500000|2020-09-22 09:55:00|11066.1|11064.1|11065.7|11063.7|11071.2|11069.2|11064.1|11062.1|388
1600768800000|2020-09-22 10:00:00|11065.4|11063.4|11071.7|11069.7|11075.9|11073.9|11057.2|11055.2|761
1600769100000|2020-09-22 10:05:00|11072|11070|11062.1|11060.1|11072.9|11070.9|11060.5|11058.5|296
1600769400000|2020-09-22 10:10:00|11062|11060|11054|11052|11062.6|11060.6|11050.5|11048.5|506
1600769700000|2020-09-22 10:15:00|11053.9|11051.9|11055.7|11053.7|11061.4|11059.4|11049.7|11047.7|408
1600770000000|2020-09-22 10:20:00|11055.9|11053.9|11071.4|11069.4|11072.7|11070.7|11055.9|11053.9|614
1600770300000|2020-09-22 10:25:00|11071.7|11069.7|11090.6|11088.6|11092.4|11090.4|11071.5|11069.5|1032
1600770600000|2020-09-22 10:30:00|11090.7|11088.7|11091.9|11089.9|11101.2|11099.2|11089.1|11087.1|1413
1600770900000|2020-09-22 10:35:00|11091.2|11089.2|11084|11082|11094.7|11092.7|11082.1|11080.1|554
1600771200000|2020-09-22 10:40:00|11084.1|11082.1|11082.5|11080.5|11091|11089|11079|11077|515
1600771500000|2020-09-22 10:45:00|11082.4|11080.4|11070.4|11068.4|11082.4|11080.4|11066|11064|668
1600771800000|2020-09-22 10:50:00|11070.9|11068.9|11066.7|11064.7|11075|11073|11065.5|11063.5|452
1600772100000|2020-09-22 10:55:00|11066.9|11064.9|11067.5|11065.5|11080.5|11078.5|11065.1|11063.1|491
1600772400000|2020-09-22 11:00:00|11066.9|11064.9|11057.7|11055.7|11067|11065|11052.6|11050.6|870
1600772700000|2020-09-22 11:05:00|11057.4|11055.4|11051.4|11049.4|11057.4|11055.4|11045.7|11043.7|725
1600773000000|2020-09-22 11:10:00|11050.6|11048.6|11065.1|11063.1|11068.9|11066.9|11049.7|11047.7|787
1600773300000|2020-09-22 11:15:00|11066.5|11064.5|11081.9|11079.9|11084.6|11082.6|11065.9|11063.9|1062
1600773600000|2020-09-22 11:20:00|11082.9|11080.9|11078.4|11076.4|11083.5|11081.5|11071.2|11069.2|683
1600773900000|2020-09-22 11:25:00|11078|11076|11082.1|11080.1|11082.9|11080.9|11074.1|11072.1|509
1600774200000|2020-09-22 11:30:00|11081.9|11079.9|11067.7|11065.7|11082.9|11080.9|11066.9|11064.9|800
1600774500000|2020-09-22 11:35:00|11068.1|11066.1|11072.9|11070.9|11078.9|11076.9|11065.1|11063.1|876
1600774800000|2020-09-22 11:40:00|11072.7|11070.7|11061|11059|11076.7|11074.7|11057.6|11055.6|914
1600775100000|2020-09-22 11:45:00|11060.9|11058.9|11055.6|11053.6|11060.9|11058.9|11051.5|11049.5|794
1600775400000|2020-09-22 11:50:00|11054.1|11052.1|11031.2|11029.2|11060|11058|11021.1|11019.1|2141
1600775700000|2020-09-22 11:55:00|11031.5|11029.5|11018.9|11016.9|11040.4|11038.4|11009.6|11007.6|2327
1600776000000|2020-09-22 12:00:00|11018.7|11016.7|11028.9|11026.9|11028.9|11026.9|11012.6|11010.6|1627
1600776300000|2020-09-22 12:05:00|11028.7|11026.7|11034.4|11032.4|11034.9|11032.9|11019.1|11017.1|1126
1600776600000|2020-09-22 12:10:00|11035|11033|11033.1|11031.1|11040.2|11038.2|11026|11024|1488
1600776900000|2020-09-22 12:15:00|11033.9|11031.9|11026.9|11024.9|11037.2|11035.2|11020.7|11018.7|3883
1600777200000|2020-09-22 12:20:00|11028|11026|11036|11034|11038.9|11036.9|11023.2|11021.2|1194
1600777500000|2020-09-22 12:25:00|11035.6|11033.6|11044.5|11042.5|11051.7|11049.7|11032.9|11030.9|1312
1600777800000|2020-09-22 12:30:00|11044.4|11042.4|11055.2|11053.2|11056.9|11054.9|11044.2|11042.2|1203
1600778100000|2020-09-22 12:35:00|11054.5|11052.5|11070|11068|11070.9|11068.9|11053.9|11051.9|1582
1600778400000|2020-09-22 12:40:00|11070.1|11068.1|11076.4|11074.4|11077.4|11075.4|11065.6|11063.6|1231
1600778700000|2020-09-22 12:45:00|11076.1|11074.1|11071.1|11069.1|11077|11075|11065.5|11063.5|1203
1600779000000|2020-09-22 12:50:00|11070|11068|11065|11063|11071.1|11069.1|11065|11063|707
1600779300000|2020-09-22 12:55:00|11065.1|11063.1|11064.2|11062.2|11075.9|11073.9|11059.4|11057.4|1874
1600779600000|2020-09-22 13:00:00|11064.4|11062.4|11079.2|11077.2|11080.9|11078.9|11061.7|11059.7|1203
1600779900000|2020-09-22 13:05:00|11079.1|11077.1|11080.7|11078.7|11081.5|11079.5|11074.7|11072.7|891
1600780200000|2020-09-22 13:10:00|11080.9|11078.9|11074.9|11072.9|11086.7|11084.7|11074.2|11072.2|1756
1600780500000|2020-09-22 13:15:00|11075.2|11073.2|11089.9|11087.9|11090.1|11088.1|11071.9|11069.9|1273
1600780800000|2020-09-22 13:20:00|11089.2|11087.2|11081.1|11079.1|11089.7|11087.7|11081|11079|1401
1600781100000|2020-09-22 13:25:00|11081.2|11079.2|11085.7|11083.7|11091.2|11089.2|11079.1|11077.1|2084
1600781400000|2020-09-22 13:30:00|11085.2|11084.2|11056.5|11055.5|11085.6|11084.6|11049.9|11048.9|9170
1600781700000|2020-09-22 13:35:00|11057.1|11056.1|11029.1|11028.1|11057.9|11056.9|11021.5|11020.5|12782
1600782000000|2020-09-22 13:40:00|11029|11028|11011|11010|11040.5|11039.5|11005.1|11004.1|12227
1600782300000|2020-09-22 13:45:00|11011.2|11010.2|10993.4|10992.4|11018.5|11017.5|10986.2|10985.2|11014
1600782600000|2020-09-22 13:50:00|10994.2|10993.2|10985.7|10984.7|10998.2|10997.2|10969|10968|9148
1600782900000|2020-09-22 13:55:00|10986|10985|11023.7|11022.7|11024.4|11023.4|10981.5|10980.5|7944
1600783200000|2020-09-22 14:00:00|11024|11023|11041|11040|11041.7|11040.7|11018.2|11017.2|9689
1600783500000|2020-09-22 14:05:00|11040.5|11039.5|11028.5|11027.5|11041.5|11040.5|11008.2|11007.2|8928
1600783800000|2020-09-22 14:10:00|11028|11027|11061.4|11060.4|11062|11061|11025.6|11024.6|8230
1600784100000|2020-09-22 14:15:00|11061.5|11060.5|11041.6|11040.6|11066.3|11065.3|11030.1|11029.1|6785
1600784400000|2020-09-22 14:20:00|11042.8|11041.8|11029.6|11028.6|11051.6|11050.6|11022|11021|7048
1600784700000|2020-09-22 14:25:00|11030.1|11029.1|11057|11056|11057.9|11056.9|11030.1|11029.1|5870
1600785000000|2020-09-22 14:30:00|11056.6|11055.6|11047.1|11046.1|11070|11069|11039.8|11038.8|6418
1600785300000|2020-09-22 14:35:00|11048.1|11047.1|11032.6|11031.6|11063.1|11062.1|11031.6|11030.6|5994
1600785600000|2020-09-22 14:40:00|11033.1|11032.1|11015.3|11014.3|11052.1|11051.1|11014.4|11013.4|7130
1600785900000|2020-09-22 14:45:00|11015.5|11014.5|10992.1|10991.1|11017.1|11016.1|10988.8|10987.8|7391
1600786200000|2020-09-22 14:50:00|10992.6|10991.6|11012.9|11011.9|11023.1|11022.1|10987.9|10986.9|5844
1600786500000|2020-09-22 14:55:00|11013.6|11012.6|10962.6|10961.6|11014.1|11013.1|10962.1|10961.1|8892
1600786800000|2020-09-22 15:00:00|10963.9|10962.9|10955.6|10954.6|10983.6|10982.6|10946|10945|8744
1600787100000|2020-09-22 15:05:00|10956.6|10955.6|10956|10955|10967.9|10966.9|10939.6|10938.6|8072
1600787400000|2020-09-22 15:10:00|10957.6|10956.6|10981.9|10980.9|10987.3|10986.3|10954|10953|6686
1600787700000|2020-09-22 15:15:00|10981.4|10980.4|11005.9|11004.9|11006.9|11005.9|10977.6|10976.6|5498
1600788000000|2020-09-22 15:20:00|11005.8|11004.8|11013.4|11012.4|11016.3|11015.3|10991.3|10990.3|6203
1600788300000|2020-09-22 15:25:00|11013.1|11012.1|11006.1|11005.1|11016.6|11015.6|10996.3|10995.3|5056
1600788600000|2020-09-22 15:30:00|11008.1|11007.1|10979.6|10978.6|11015.4|11014.4|10977.9|10976.9|6281
1600788900000|2020-09-22 15:35:00|10980.9|10979.9|11008.1|11007.1|11011.4|11010.4|10975.9|10974.9|5246
1600789200000|2020-09-22 15:40:00|11008.9|11007.9|11019.9|11018.9|11032.1|11031.1|11007.3|11006.3|5861
1600789500000|2020-09-22 15:45:00|11020.1|11019.1|11026.4|11025.4|11032.1|11031.1|11014.1|11013.1|3962
1600789800000|2020-09-22 15:50:00|11026.6|11025.6|11018.9|11017.9|11030.6|11029.6|11009.9|11008.9|3744
1600790100000|2020-09-22 15:55:00|11019.9|11018.9|11034.4|11033.4|11037.6|11036.6|11013.1|11012.1|3570
1600790400000|2020-09-22 16:00:00|11034.1|11033.1|11050.6|11049.6|11051.9|11050.9|11031.4|11030.4|4884
1600790700000|2020-09-22 16:05:00|11050.9|11049.9|11052.8|11051.8|11058.9|11057.9|11049.9|11048.9|3616
1600791000000|2020-09-22 16:10:00|11053.1|11052.1|11064.4|11063.4|11067.1|11066.1|11051.9|11050.9|3214
1600791300000|2020-09-22 16:15:00|11064.5|11063.5|11048.4|11047.4|11065.8|11064.8|11047.9|11046.9|3732
1600791600000|2020-09-22 16:20:00|11048.1|11047.1|11058.5|11057.5|11065.3|11064.3|11043.4|11042.4|3412
1600791900000|2020-09-22 16:25:00|11058.9|11057.9|11065.4|11064.4|11065.9|11064.9|11046.9|11045.9|2977
1600792200000|2020-09-22 16:30:00|11065.6|11064.6|11059.9|11058.9|11074|11073|11059.9|11058.9|4127
1600792500000|2020-09-22 16:35:00|11059.6|11058.6|11069.4|11068.4|11078.1|11077.1|11055.1|11054.1|3474
1600792800000|2020-09-22 16:40:00|11070.6|11069.6|11065.1|11064.1|11071.7|11070.7|11057.8|11056.8|3097
1600793100000|2020-09-22 16:45:00|11065.2|11064.2|11039.2|11038.2|11067.3|11066.3|11032.3|11031.3|4746
1600793400000|2020-09-22 16:50:00|11039.3|11038.3|11038.8|11037.8|11045.7|11044.7|11028.1|11027.1|3272
1600793700000|2020-09-22 16:55:00|11038.3|11037.3|11038.7|11037.7|11040.1|11039.1|11021.6|11020.6|6572
1600794000000|2020-09-22 17:00:00|11039|11038|11049.6|11048.6|11052.1|11051.1|11032.3|11031.3|4912
1600794300000|2020-09-22 17:05:00|11049.5|11048.5|11057.7|11056.7|11058.1|11057.1|11038.6|11037.6|3082
1600794600000|2020-09-22 17:10:00|11057.6|11056.6|11071.6|11070.6|11075.7|11074.7|11054.8|11053.8|3673
1600794900000|2020-09-22 17:15:00|11071.8|11070.8|11082.8|11081.8|11082.8|11081.8|11067.1|11066.1|2964
1600795200000|2020-09-22 17:20:00|11082.6|11081.6|11086.6|11085.6|11088.3|11087.3|11076.6|11075.6|2885
1600795500000|2020-09-22 17:25:00|11086.5|11085.5|11089.2|11088.2|11092.1|11091.1|11078.8|11077.8|2867
1600795800000|2020-09-22 17:30:00|11089.3|11088.3|11072.3|11071.3|11089.8|11088.8|11071.6|11070.6|2663
1600796100000|2020-09-22 17:35:00|11072.1|11071.1|11083.2|11082.2|11086.3|11085.3|11067.8|11066.8|2444
1600796400000|2020-09-22 17:40:00|11083.6|11082.6|11096.3|11095.3|11096.8|11095.8|11082.1|11081.1|3325
1600796700000|2020-09-22 17:45:00|11096.6|11095.6|11110.1|11109.1|11112.3|11111.3|11089.5|11088.5|4510
1600797000000|2020-09-22 17:50:00|11110.3|11109.3|11118|11117|11122.6|11121.6|11107.5|11106.5|5397
1600797300000|2020-09-22 17:55:00|11117.8|11116.8|11122.6|11121.6|11122.8|11121.8|11111.3|11110.3|3998
1600797600000|2020-09-22 18:00:00|11122.8|11121.8|11145.6|11144.6|11145.7|11144.7|11122.8|11121.8|6217
1600797900000|2020-09-22 18:05:00|11145.3|11144.3|11142.1|11141.1|11151.6|11150.6|11136.2|11135.2|4433
1600798200000|2020-09-22 18:10:00|11141.8|11140.8|11152.3|11151.3|11154.3|11153.3|11133.7|11132.7|4514
1600798500000|2020-09-22 18:15:00|11152.6|11151.6|11154.8|11153.8|11159.8|11158.8|11145.1|11144.1|4243
1600798800000|2020-09-22 18:20:00|11154.3|11153.3|11131.7|11130.7|11154.3|11153.3|11127|11126|5676
1600799100000|2020-09-22 18:25:00|11131.5|11130.5|11137.1|11136.1|11137.1|11136.1|11123.1|11122.1|3761
1600799400000|2020-09-22 18:30:00|11137|11136|11117.8|11116.8|11141.2|11140.2|11116.8|11115.8|3937
1600799700000|2020-09-22 18:35:00|11117.6|11116.6|11131.6|11130.6|11134.1|11133.1|11112.2|11111.2|3772
1600800000000|2020-09-22 18:40:00|11131.5|11130.5|11130.8|11129.8|11143.3|11142.3|11120.6|11119.6|4176
1600800300000|2020-09-22 18:45:00|11131.3|11130.3|11124.8|11123.8|11132.1|11131.1|11118.6|11117.6|2900
1600800600000|2020-09-22 18:50:00|11124.6|11123.6|11117.6|11116.6|11132.1|11131.1|11115.3|11114.3|5809
1600800900000|2020-09-22 18:55:00|11117.2|11116.2|11125.8|11124.8|11137.2|11136.2|11115.7|11114.7|3323
1600801200000|2020-09-22 19:00:00|11126.3|11125.3|11127.6|11126.6|11135.3|11134.3|11113|11112|3275
1600801500000|2020-09-22 19:05:00|11127.8|11126.8|11148.6|11147.6|11151.1|11150.1|11125.6|11124.6|3482
1600801800000|2020-09-22 19:10:00|11148.7|11147.7|11135.5|11134.5|11152.3|11151.3|11134.8|11133.8|3358
1600802100000|2020-09-22 19:15:00|11135.8|11134.8|11143.5|11142.5|11145.1|11144.1|11123|11122|3413
1600802400000|2020-09-22 19:20:00|11142.2|11141.2|11148.8|11147.8|11152.5|11151.5|11135.2|11134.2|2900
1600802700000|2020-09-22 19:25:00|11149.8|11148.8|11170.1|11169.1|11172.7|11171.7|11148.8|11147.8|5327
1600803000000|2020-09-22 19:30:00|11170.2|11169.2|11167.5|11166.5|11171.1|11170.1|11147.3|11146.3|5142
1600803300000|2020-09-22 19:35:00|11166.8|11165.8|11182.1|11181.1|11183.1|11182.1|11162.8|11161.8|4946
1600803600000|2020-09-22 19:40:00|11181.6|11180.6|11191.8|11190.8|11197.1|11196.1|11178.3|11177.3|5692
1600803900000|2020-09-22 19:45:00|11192.3|11191.3|11200.1|11199.1|11208.2|11207.2|11186.2|11185.2|6074
1600804200000|2020-09-22 19:50:00|11200.3|11199.3|11198.2|11197.2|11200.3|11199.3|11175.8|11174.8|7685
1600804500000|2020-09-22 19:55:00|11197.7|11196.7|11182.6|11181.6|11205.2|11204.2|11179.6|11178.6|9322
1600804800000|2020-09-22 20:00:00|11183.1|11181.1|11184.7|11182.7|11190.8|11188.8|11178.8|11176.8|4141
1600805100000|2020-09-22 20:05:00|11184.8|11182.8|11169.1|11167.1|11185.3|11183.3|11168.3|11166.3|2260
1600805400000|2020-09-22 20:10:00|11168.6|11166.6|11168.6|11163.6|11173.1|11171.1|11158.2|11156.2|2586
1600805700000|2020-09-22 20:15:00|11168.3|11163.3|11177.6|11172.6|11178|11173|11166.7|11161.7|3
1600806000000|2020-09-22 20:20:00|11177.7|11172.7|11179|11174|11179|11174|11177.2|11172.2|0
1600806300000|2020-09-22 20:25:00|11178.9|11173.9|11177.8|11172.8|11179.1|11174.1|11177.6|11172.6|0
1600806600000|2020-09-22 20:30:00|11177.7|11172.7|11170.1|11168.1|11177.8|11175.8|11166.6|11164.6|822
1600806900000|2020-09-22 20:35:00|11170.6|11168.6|11164.8|11162.8|11171.3|11169.3|11163.1|11161.1|254
1600807200000|2020-09-22 20:40:00|11166.1|11164.1|11167.1|11165.1|11169.6|11167.6|11164.8|11162.8|177
1600807500000|2020-09-22 20:45:00|11167.3|11165.3|11167.8|11165.8|11169.6|11167.6|11166.1|11164.1|148
1600807800000|2020-09-22 20:50:00|11168.1|11166.1|11169.6|11167.6|11171.1|11169.1|11166.6|11164.6|167
1600808100000|2020-09-22 20:55:00|11170.1|11168.1|11172.5|11167.5|11172.8|11170.8|11165.6|11163.6|290
1600808400000|2020-09-22 21:00:00|11171.3|11166.3|11172.3|11167.3|11172.5|11167.5|11171.2|11166.2|0
1600808700000|2020-09-22 21:05:00|11172.4|11167.4|11172.4|11167.4|11173.3|11168.3|11172.1|11167.1|0
1600809000000|2020-09-22 21:10:00|11172.5|11167.5|11172.7|11167.7|11172.8|11167.8|11172.5|11167.5|0
1600809300000|2020-09-22 21:15:00|11172.4|11167.4|11174.1|11169.1|11174.1|11169.1|11172.4|11167.4|0
1600809600000|2020-09-22 21:20:00|11174.4|11169.4|11174.8|11169.8|11175.5|11170.5|11173.9|11168.9|0
1600809900000|2020-09-22 21:25:00|11174.9|11169.9|11172.9|11167.9|11174.9|11169.9|11170.7|11165.7|0
1600810200000|2020-09-22 21:30:00|11172.8|11167.8|11174.6|11169.6|11174.6|11169.6|11172.5|11167.5|0
1600810500000|2020-09-22 21:35:00|11174.8|11169.8|11173|11168|11175.3|11170.3|11173|11168|0
1600810800000|2020-09-22 21:40:00|11172.9|11167.9|11173.9|11168.9|11174.6|11169.6|11172.7|11167.7|0
1600811100000|2020-09-22 21:45:00|11173.8|11168.8|11179.6|11174.6|11180.9|11175.9|11173.7|11168.7|0
1600811400000|2020-09-22 21:50:00|11179.2|11174.2|11179.5|11174.5|11179.7|11174.7|11178.6|11173.6|0
1600811700000|2020-09-22 21:55:00|11178.9|11173.9|11175.4|11170.4|11179.6|11174.6|11174.3|11169.3|0
1600812000000|2020-09-22 22:00:00|11178.6|11176.6|11168.5|11166.5|11184.8|11182.8|11167.5|11165.5|654
1600812300000|2020-09-22 22:05:00|11168.3|11166.3|11175.6|11173.6|11176.2|11174.2|11166.8|11164.8|269
1600812600000|2020-09-22 22:10:00|11175.7|11173.7|11169.6|11167.6|11176.1|11174.1|11168.7|11166.7|134
1600812900000|2020-09-22 22:15:00|11169.7|11167.7|11146.2|11144.2|11171.2|11169.2|11144.8|11142.8|641
1600813200000|2020-09-22 22:20:00|11147.7|11145.7|11155|11153|11156.7|11154.7|11143.7|11141.7|287
1600813500000|2020-09-22 22:25:00|11154.6|11152.6|11157.8|11155.8|11158|11156|11152.1|11150.1|120
1600813800000|2020-09-22 22:30:00|11159.1|11157.1|11169.2|11167.2|11172.1|11170.1|11158|11156|335
1600814100000|2020-09-22 22:35:00|11170.1|11168.1|11164|11162|11173.6|11171.6|11159.2|11157.2|323
1600814400000|2020-09-22 22:40:00|11163.5|11161.5|11139|11137|11163.8|11161.8|11136.7|11134.7|701
1600814700000|2020-09-22 22:45:00|11140.1|11138.1|11137.8|11135.8|11148.6|11146.6|11134.2|11132.2|650
1600815000000|2020-09-22 22:50:00|11138.5|11136.5|11136.1|11134.1|11138.5|11136.5|11129.3|11127.3|485
1600815300000|2020-09-22 22:55:00|11136.5|11134.5|11133.7|11131.7|11137.8|11135.8|11129.7|11127.7|317
1600815600000|2020-09-22 23:00:00|11131.6|11129.6|11122.1|11120.1|11132.1|11130.1|11121.7|11119.7|475
1600815900000|2020-09-22 23:05:00|11123|11121|11125.3|11123.3|11130.5|11128.5|11121.2|11119.2|333
1600816200000|2020-09-22 23:10:00|11125.2|11123.2|11124.1|11122.1|11127.1|11125.1|11113.2|11111.2|731
1600816500000|2020-09-22 23:15:00|11123.8|11121.8|11119.8|11117.8|11127.3|11125.3|11118.2|11116.2|300
1600816800000|2020-09-22 23:20:00|11119.7|11117.7|11127.2|11125.2|11127.5|11125.5|11114.6|11112.6|514
1600817100000|2020-09-22 23:25:00|11127.3|11125.3|11126.3|11124.3|11127.7|11125.7|11121.8|11119.8|310
1600817400000|2020-09-22 23:30:00|11126.1|11124.1|11123|11121|11132|11130|11122.3|11120.3|444
1600817700000|2020-09-22 23:35:00|11122.3|11120.3|11130|11128|11132.6|11130.6|11120|11118|393
1600818000000|2020-09-22 23:40:00|11130.1|11128.1|11135.7|11133.7|11140.1|11138.1|11129.1|11127.1|463
1600818300000|2020-09-22 23:45:00|11136.3|11134.3|11131.5|11129.5|11138.1|11136.1|11130.1|11128.1|368
1600818600000|2020-09-22 23:50:00|11131.3|11129.3|11137.1|11135.1|11140.2|11138.2|11130.8|11128.8|530
1600818900000|2020-09-22 23:55:00|11137.6|11135.6|11138.7|11136.7|11140.2|11138.2|11131.8|11129.8|560
1600819200000|2020-09-23 00:00:00|11139|11137|11134.8|11132.8|11144.5|11142.5|11131.7|11129.7|752
1600819500000|2020-09-23 00:05:00|11134.7|11132.7|11132.1|11130.1|11136.5|11134.5|11124.8|11122.8|546
1600819800000|2020-09-23 00:10:00|11132|11130|11122.5|11120.5|11135|11133|11120.6|11118.6|486
1600820100000|2020-09-23 00:15:00|11122.6|11120.6|11138.8|11136.8|11141.1|11139.1|11122.3|11120.3|697
1600820400000|2020-09-23 00:20:00|11138.6|11136.6|11131.3|11129.3|11140.7|11138.7|11130.1|11128.1|328
1600820700000|2020-09-23 00:25:00|11131.5|11129.5|11128.6|11126.6|11133.7|11131.7|11127|11125|264
1600821000000|2020-09-23 00:30:00|11128.1|11126.1|11123.7|11121.7|11132.8|11130.8|11120.2|11118.2|523
1600821300000|2020-09-23 00:35:00|11123.8|11121.8|11123.6|11121.6|11126.6|11124.6|11120.2|11118.2|181
1600821600000|2020-09-23 00:40:00|11123.5|11121.5|11134.6|11132.6|11134.7|11132.7|11123.5|11121.5|262
1600821900000|2020-09-23 00:45:00|11134.7|11132.7|11106.6|11104.6|11138.5|11136.5|11103.5|11101.5|1460
1600822200000|2020-09-23 00:50:00|11106.5|11104.5|11110.2|11108.2|11112.6|11110.6|11104.6|11102.6|566
1600822500000|2020-09-23 00:55:00|11110.3|11108.3|11100.7|11098.7|11119.1|11117.1|11100|11098|758
1600822800000|2020-09-23 01:00:00|11101.2|11099.2|11104.8|11102.8|11112.8|11110.8|11100.2|11098.2|709
1600823100000|2020-09-23 01:05:00|11104.6|11102.6|11101.7|11099.7|11108.6|11106.6|11097.8|11095.8|468
1600823400000|2020-09-23 01:10:00|11101.6|11099.6|11101.7|11099.7|11104.8|11102.8|11094|11092|641
1600823700000|2020-09-23 01:15:00|11102.2|11100.2|11108|11106|11112.5|11110.5|11097.7|11095.7|650
1600824000000|2020-09-23 01:20:00|11108.1|11106.1|11108.7|11106.7|11114.2|11112.2|11106|11104|355
1600824300000|2020-09-23 01:25:00|11107.2|11105.2|11105.1|11103.1|11111.8|11109.8|11103.7|11101.7|277
1600824600000|2020-09-23 01:30:00|11104.6|11102.6|11118.1|11116.1|11118.5|11116.5|11097.7|11095.7|697
1600824900000|2020-09-23 01:35:00|11119|11117|11124.3|11122.3|11131.8|11129.8|11116.2|11114.2|709
1600825200000|2020-09-23 01:40:00|11124.1|11122.1|11117.3|11115.3|11124.5|11122.5|11115.6|11113.6|369
1600825500000|2020-09-23 01:45:00|11117.5|11115.5|11130.8|11128.8|11130.8|11128.8|11116.5|11114.5|523
1600825800000|2020-09-23 01:50:00|11131.2|11129.2|11134|11132|11134.5|11132.5|11127.2|11125.2|421
1600826100000|2020-09-23 01:55:00|11134.1|11132.1|11133|11131|11136.6|11134.6|11128.1|11126.1|282
1600826400000|2020-09-23 02:00:00|11133.1|11131.1|11133.2|11131.2|11138.6|11136.6|11131.6|11129.6|463
1600826700000|2020-09-23 02:05:00|11133.3|11131.3|11126.3|11124.3|11135.2|11133.2|11124.3|11122.3|415
1600827000000|2020-09-23 02:10:00|11126.5|11124.5|11120.1|11118.1|11128.1|11126.1|11118.1|11116.1|415
1600827300000|2020-09-23 02:15:00|11119.7|11117.7|11128|11126|11129.1|11127.1|11119.7|11117.7|326
1600827600000|2020-09-23 02:20:00|11128.1|11126.1|11119.3|11117.3|11134.8|11132.8|11118.3|11116.3|467
1600827900000|2020-09-23 02:25:00|11119.2|11117.2|11121.8|11119.8|11127|11125|11117|11115|267
1600828200000|2020-09-23 02:30:00|11121.7|11119.7|11121.2|11119.2|11123.5|11121.5|11111.5|11109.5|455
1600828500000|2020-09-23 02:35:00|11121|11119|11113.3|11111.3|11126.2|11124.2|11107.6|11105.6|455
1600828800000|2020-09-23 02:40:00|11113.5|11111.5|11113.8|11111.8|11120.1|11118.1|11112.1|11110.1|264
1600829100000|2020-09-23 02:45:00|11114.1|11112.1|11119|11117|11123.8|11121.8|11112.2|11110.2|228
1600829400000|2020-09-23 02:50:00|11118|11116|11118.5|11116.5|11124.5|11122.5|11116.7|11114.7|187
1600829700000|2020-09-23 02:55:00|11118.6|11116.6|11115.8|11113.8|11122|11120|11114|11112|123
1600830000000|2020-09-23 03:00:00|11115.5|11113.5|11103|11101|11116.2|11114.2|11102.7|11100.7|365
1600830300000|2020-09-23 03:05:00|11102.8|11100.8|11106.1|11104.1|11108.8|11106.8|11101.3|11099.3|315
1600830600000|2020-09-23 03:10:00|11106.5|11104.5|11115.1|11113.1|11117.1|11115.1|11106|11104|238
1600830900000|2020-09-23 03:15:00|11115.5|11113.5|11127.7|11125.7|11130.7|11128.7|11113.3|11111.3|458
1600831200000|2020-09-23 03:20:00|11127.6|11125.6|11128.6|11126.6|11131|11129|11125.6|11123.6|254
1600831500000|2020-09-23 03:25:00|11128.7|11126.7|11129.8|11127.8|11132.6|11130.6|11126|11124|293
1600831800000|2020-09-23 03:30:00|11130.1|11128.1|11132.2|11130.2|11137.7|11135.7|11130.1|11128.1|377
1600832100000|2020-09-23 03:35:00|11132|11130|11125|11123|11134.1|11132.1|11124.8|11122.8|329
1600832400000|2020-09-23 03:40:00|11124.8|11122.8|11126|11124|11127|11125|11124.5|11122.5|214
1600832700000|2020-09-23 03:45:00|11125.5|11123.5|11130.6|11128.6|11133.3|11131.3|11123.6|11121.6|420
1600833000000|2020-09-23 03:50:00|11130.7|11128.7|11124|11122|11133.2|11131.2|11123.5|11121.5|210
1600833300000|2020-09-23 03:55:00|11124.1|11122.1|11125.2|11123.2|11126.6|11124.6|11121.5|11119.5|140
1600833600000|2020-09-23 04:00:00|11125.1|11123.1|11127.1|11125.1|11130|11128|11117.8|11115.8|291
1600833900000|2020-09-23 04:05:00|11126.5|11124.5|11129.8|11127.8|11131.7|11129.7|11126.5|11124.5|234
1600834200000|2020-09-23 04:10:00|11129.6|11127.6|11127.1|11125.1|11130.7|11128.7|11127.1|11125.1|88
1600834500000|2020-09-23 04:15:00|11127.2|11125.2|11113.7|11111.7|11134.1|11132.1|11104.1|11102.1|846
1600834800000|2020-09-23 04:20:00|11112.7|11110.7|11119.7|11117.7|11126.7|11124.7|11112.7|11110.7|481
1600835100000|2020-09-23 04:25:00|11120|11118|11122.8|11120.8|11124.2|11122.2|11118.3|11116.3|192
1600835400000|2020-09-23 04:30:00|11123|11121|11130.2|11128.2|11134|11132|11120.1|11118.1|413
1600835700000|2020-09-23 04:35:00|11130.5|11128.5|11131.5|11129.5|11135.2|11133.2|11128.6|11126.6|213
1600836000000|2020-09-23 04:40:00|11131.3|11129.3|11131.3|11129.3|11135.8|11133.8|11130.1|11128.1|196
1600836300000|2020-09-23 04:45:00|11131.2|11129.2|11134.3|11132.3|11135.1|11133.1|11130.3|11128.3|168
1600836600000|2020-09-23 04:50:00|11134.8|11132.8|11130.5|11128.5|11136.5|11134.5|11130|11128|198
1600836900000|2020-09-23 04:55:00|11130.3|11128.3|11132|11130|11132.5|11130.5|11129.1|11127.1|171
1600837200000|2020-09-23 05:00:00|11132.6|11130.6|11132.8|11130.8|11138.7|11136.7|11132.5|11130.5|397
1600837500000|2020-09-23 05:05:00|11133.1|11131.1|11136.1|11134.1|11138.7|11136.7|11133.1|11131.1|215
1600837800000|2020-09-23 05:10:00|11136|11134|11136.6|11134.6|11139|11137|11134.5|11132.5|254
1600838100000|2020-09-23 05:15:00|11136.7|11134.7|11137.3|11135.3|11138.7|11136.7|11134.2|11132.2|210
1600838400000|2020-09-23 05:20:00|11137.6|11135.6|11160.5|11158.5|11163.1|11161.1|11137.6|11135.6|1364
1600838700000|2020-09-23 05:25:00|11160.7|11158.7|11160.7|11158.7|11163.2|11161.2|11154.1|11152.1|530
1600839000000|2020-09-23 05:30:00|11160.8|11158.8|11158.3|11156.3|11161.5|11159.5|11153.8|11151.8|299
1600839300000|2020-09-23 05:35:00|11159.5|11157.5|11169|11167|11169.8|11167.8|11158.7|11156.7|600
1600839600000|2020-09-23 05:40:00|11168.8|11166.8|11163.2|11161.2|11169.5|11167.5|11161.3|11159.3|473
1600839900000|2020-09-23 05:45:00|11163.1|11161.1|11156.8|11154.8|11166.3|11164.3|11153.1|11151.1|624
1600840200000|2020-09-23 05:50:00|11157|11155|11157.8|11155.8|11160.1|11158.1|11151.6|11149.6|311
1600840500000|2020-09-23 05:55:00|11157.7|11155.7|11161.3|11159.3|11163.3|11161.3|11156.2|11154.2|206
1600840800000|2020-09-23 06:00:00|11161.6|11159.6|11167.2|11165.2|11172|11170|11156.1|11154.1|716
1600841100000|2020-09-23 06:05:00|11167.1|11165.1|11164.7|11162.7|11170.6|11168.6|11160|11158|641
1600841400000|2020-09-23 06:10:00|11164.8|11162.8|11152.8|11150.8|11165.6|11163.6|11150.5|11148.5|1029
1600841700000|2020-09-23 06:15:00|11153.1|11151.1|11147.6|11145.6|11153.1|11151.1|11146.2|11144.2|542
1600842000000|2020-09-23 06:20:00|11147.7|11145.7|11145|11143|11148.5|11146.5|11145|11143|311
1600842300000|2020-09-23 06:25:00|11145.1|11143.1|11141.6|11139.6|11146.8|11144.8|11138.5|11136.5|594
1600842600000|2020-09-23 06:30:00|11142|11140|11140|11138|11144.5|11142.5|11130.8|11128.8|1064
1600842900000|2020-09-23 06:35:00|11139.6|11137.6|11144.3|11142.3|11149.1|11147.1|11139.5|11137.5|551
1600843200000|2020-09-23 06:40:00|11144.7|11142.7|11146.1|11144.1|11150.2|11148.2|11142.7|11140.7|366
1600843500000|2020-09-23 06:45:00|11146.2|11144.2|11146.2|11144.2|11147.2|11145.2|11137.3|11135.3|522
1600843800000|2020-09-23 06:50:00|11146.3|11144.3|11144|11142|11149.6|11147.6|11141.3|11139.3|244
1600844100000|2020-09-23 06:55:00|11143.7|11141.7|11147.7|11145.7|11149.5|11147.5|11139.1|11137.1|286
1600844400000|2020-09-23 07:00:00|11149.1|11147.1|11145|11143|11153.8|11151.8|11139|11137|999
1600844700000|2020-09-23 07:05:00|11144.8|11142.8|11156.2|11154.2|11157.7|11155.7|11131|11129|1174
1600845000000|2020-09-23 07:10:00|11157.2|11155.2|11142.6|11140.6|11166.7|11164.7|11139.3|11137.3|930
1600845300000|2020-09-23 07:15:00|11140.3|11138.3|11134.8|11132.8|11140.3|11138.3|11125.5|11123.5|1143
1600845600000|2020-09-23 07:20:00|11134.1|11132.1|11158.3|11156.3|11159.6|11157.6|11134|11132|1031
1600845900000|2020-09-23 07:25:00|11158.1|11156.1|11153.8|11151.8|11162.6|11160.6|11152.3|11150.3|559
1600846200000|2020-09-23 07:30:00|11156|11154|11174.1|11172.1|11181.1|11179.1|11156|11154|1532
1600846500000|2020-09-23 07:35:00|11175|11173|11167.7|11165.7|11177.1|11175.1|11161.5|11159.5|885
1600846800000|2020-09-23 07:40:00|11167.8|11165.8|11174.1|11172.1|11174.1|11172.1|11159.7|11157.7|744
1600847100000|2020-09-23 07:45:00|11174.6|11172.6|11173.1|11171.1|11176.7|11174.7|11165.5|11163.5|506
1600847400000|2020-09-23 07:50:00|11172.7|11170.7|11173.8|11171.8|11186.7|11184.7|11169.3|11167.3|714
1600847700000|2020-09-23 07:55:00|11173.7|11171.7|11174.1|11172.1|11177.2|11175.2|11167.3|11165.3|359
1600848000000|2020-09-23 08:00:00|11175.5|11173.5|11179.7|11177.7|11185.5|11183.5|11173.6|11171.6|730
1600848300000|2020-09-23 08:05:00|11180.1|11178.1|11177.6|11175.6|11181.5|11179.5|11175.8|11173.8|375
1600848600000|2020-09-23 08:10:00|11177.3|11175.3|11182.1|11180.1|11184.1|11182.1|11169.2|11167.2|898
1600848900000|2020-09-23 08:15:00|11181.6|11179.6|11182|11180|11190.3|11188.3|11177.3|11175.3|761
1600849200000|2020-09-23 08:20:00|11182.2|11180.2|11178.1|11176.1|11184.6|11182.6|11176.5|11174.5|489
1600849500000|2020-09-23 08:25:00|11178.2|11176.2|11190.6|11188.6|11193.1|11191.1|11178.1|11176.1|798
1600849800000|2020-09-23 08:30:00|11190.5|11188.5|11196.7|11194.7|11202.5|11200.5|11190.2|11188.2|906
1600850100000|2020-09-23 08:35:00|11196.6|11194.6|11203|11201|11204.5|11202.5|11194.1|11192.1|540
1600850400000|2020-09-23 08:40:00|11203.2|11201.2|11203.3|11201.3|11206.3|11204.3|11198.2|11196.2|562
1600850700000|2020-09-23 08:45:00|11203.2|11201.2|11202.6|11200.6|11207.6|11205.6|11201.1|11199.1|646
1600851000000|2020-09-23 08:50:00|11202|11200|11204.5|11202.5|11206.3|11204.3|11200.5|11198.5|390
1600851300000|2020-09-23 08:55:00|11204.6|11202.6|11209.6|11207.6|11211.7|11209.7|11204.1|11202.1|635
1600851600000|2020-09-23 09:00:00|11209.8|11207.8|11221.6|11219.6|11222.7|11220.7|11207.8|11205.8|1220
1600851900000|2020-09-23 09:05:00|11221.7|11219.7|11217.6|11215.6|11227.6|11225.6|11216.8|11214.8|952
1600852200000|2020-09-23 09:10:00|11217.8|11215.8|11221.6|11219.6|11223.5|11221.5|11216.7|11214.7|546
1600852500000|2020-09-23 09:15:00|11221.7|11219.7|11217.6|11215.6|11230.8|11228.8|11216.1|11214.1|1035
1600852800000|2020-09-23 09:20:00|11217.2|11215.2|11212.8|11210.8|11220.8|11218.8|11209.8|11207.8|738
1600853100000|2020-09-23 09:25:00|11212.5|11210.5|11216.5|11214.5|11217.7|11215.7|11209.1|11207.1|447
1600853400000|2020-09-23 09:30:00|11216.6|11214.6|11219.8|11217.8|11221.1|11219.1|11216.2|11214.2|361
1600853700000|2020-09-23 09:35:00|11219.3|11217.3|11218.3|11216.3|11220.1|11218.1|11213|11211|389
1600854000000|2020-09-23 09:40:00|11218.6|11216.6|11227.7|11225.7|11230.2|11228.2|11217.5|11215.5|721
1600854300000|2020-09-23 09:45:00|11227.6|11225.6|11229.8|11227.8|11235.1|11233.1|11223.8|11221.8|745
1600854600000|2020-09-23 09:50:00|11230|11228|11235.3|11233.3|11237.7|11235.7|11230|11228|557
1600854900000|2020-09-23 09:55:00|11236.2|11234.2|11239.1|11237.1|11239.8|11237.8|11232.5|11230.5|613
1600855200000|2020-09-23 10:00:00|11239|11237|11233.2|11231.2|11239|11237|11231.8|11229.8|546
1600855500000|2020-09-23 10:05:00|11233.3|11231.3|11225.3|11223.3|11233.5|11231.5|11224.3|11222.3|513
1600855800000|2020-09-23 10:10:00|11224.8|11222.8|11226.3|11224.3|11229|11227|11223.1|11221.1|579
1600856100000|2020-09-23 10:15:00|11226.5|11224.5|11210.2|11208.2|11226.8|11224.8|11207|11205|958
1600856400000|2020-09-23 10:20:00|11210.3|11208.3|11202.6|11200.6|11212.5|11210.5|11200.8|11198.8|829
1600856700000|2020-09-23 10:25:00|11202.3|11200.3|11206.3|11204.3|11211.3|11209.3|11202.2|11200.2|447
1600857000000|2020-09-23 10:30:00|11206.2|11204.2|11211.7|11209.7|11211.8|11209.8|11201|11199|496
1600857300000|2020-09-23 10:35:00|11212.2|11210.2|11196.2|11194.2|11212.3|11210.3|11194.2|11192.2|710
1600857600000|2020-09-23 10:40:00|11196.5|11194.5|11202|11200|11205.5|11203.5|11194.5|11192.5|492
1600857900000|2020-09-23 10:45:00|11201.6|11199.6|11201.3|11199.3|11207.7|11205.7|11197.5|11195.5|585
1600858200000|2020-09-23 10:50:00|11201.7|11199.7|11224.7|11222.7|11226.8|11224.8|11200.8|11198.8|1081
1600858500000|2020-09-23 10:55:00|11223.6|11221.6|11219.3|11217.3|11225.6|11223.6|11214.7|11212.7|501
1600858800000|2020-09-23 11:00:00|11218.8|11216.8|11199.6|11197.6|11218.8|11216.8|11197.8|11195.8|704
1600859100000|2020-09-23 11:05:00|11199.3|11197.3|11199.1|11197.1|11201.7|11199.7|11192.6|11190.6|657
1600859400000|2020-09-23 11:10:00|11199|11197|11186.8|11184.8|11199.3|11197.3|11182.8|11180.8|971
1600859700000|2020-09-23 11:15:00|11187.3|11185.3|11178.8|11176.8|11187.3|11185.3|11173|11171|1089
1600860000000|2020-09-23 11:20:00|11178.3|11176.3|11182.7|11180.7|11184.2|11182.2|11174|11172|551
1600860300000|2020-09-23 11:25:00|11182.5|11180.5|11183.7|11181.7|11184.3|11182.3|11178.1|11176.1|427
1600860600000|2020-09-23 11:30:00|11183.5|11181.5|11189.1|11187.1|11193.2|11191.2|11182.2|11180.2|896
1600860900000|2020-09-23 11:35:00|11190.5|11188.5|11195.6|11193.6|11198.3|11196.3|11186.7|11184.7|787
1600861200000|2020-09-23 11:40:00|11195.7|11193.7|11179.7|11177.7|11196.2|11194.2|11176.5|11174.5|873
1600861500000|2020-09-23 11:45:00|11179.2|11177.2|11171.6|11169.6|11181.7|11179.7|11171.3|11169.3|899
1600861800000|2020-09-23 11:50:00|11172.1|11170.1|11158.6|11156.6|11176|11174|11153.3|11151.3|1708
1600862100000|2020-09-23 11:55:00|11158.5|11156.5|11149.5|11147.5|11164.5|11162.5|11143.7|11141.7|1308
1600862400000|2020-09-23 12:00:00|11147.6|11145.6|11152.8|11150.8|11154.1|11152.1|11142.2|11140.2|1184
1600862700000|2020-09-23 12:05:00|11152.7|11150.7|11144.2|11142.2|11153.7|11151.7|11136.8|11134.8|1383
1600863000000|2020-09-23 12:10:00|11144.1|11142.1|11154|11152|11154.1|11152.1|11133.2|11131.2|1423
1600863300000|2020-09-23 12:15:00|11153.6|11151.6|11156.6|11154.6|11161.7|11159.7|11149.8|11147.8|1489
1600863600000|2020-09-23 12:20:00|11156.5|11154.5|11143.1|11141.1|11158.1|11156.1|11140.7|11138.7|2422
1600863900000|2020-09-23 12:25:00|11143|11141|11162.6|11160.6|11162.7|11160.7|11142.6|11140.6|1033
1600864200000|2020-09-23 12:30:00|11162.2|11160.2|11173.5|11171.5|11173.7|11171.7|11159|11157|1655
1600864500000|2020-09-23 12:35:00|11173.2|11171.2|11163.5|11161.5|11176.2|11174.2|11162|11160|1145
1600864800000|2020-09-23 12:40:00|11163.6|11161.6|11167.5|11165.5|11173.5|11171.5|11162.1|11160.1|1003
1600865100000|2020-09-23 12:45:00|11167.7|11165.7|11140.5|11138.5|11168|11166|11140.5|11138.5|2389
1600865400000|2020-09-23 12:50:00|11140.8|11138.8|11154.6|11152.6|11158.2|11156.2|11138.5|11136.5|1399
1600865700000|2020-09-23 12:55:00|11154.7|11152.7|11155|11153|11164.1|11162.1|11147.5|11145.5|1319
1600866000000|2020-09-23 13:00:00|11155.2|11153.2|11169|11167|11170.1|11168.1|11147.3|11145.3|1543
1600866300000|2020-09-23 13:05:00|11169.1|11167.1|11165.7|11163.7|11172.2|11170.2|11161.2|11159.2|875
1600866600000|2020-09-23 13:10:00|11165.1|11163.1|11155.1|11153.1|11170.5|11168.5|11155.1|11153.1|2098
1600866900000|2020-09-23 13:15:00|11155.5|11153.5|11158.5|11156.5|11160.1|11158.1|11151.5|11149.5|1314
1600867200000|2020-09-23 13:20:00|11158.6|11156.6|11156.7|11154.7|11165.2|11163.2|11154.1|11152.1|829
1600867500000|2020-09-23 13:25:00|11156.6|11154.6|11170.6|11168.6|11171.2|11169.2|11155.6|11153.6|1660
1600867800000|2020-09-23 13:30:00|11170.1|11169.1|11138.2|11137.2|11177.6|11176.6|11130.7|11129.7|11030
1600868100000|2020-09-23 13:35:00|11138|11137|11145.8|11144.8|11152.3|11151.3|11120.3|11119.3|8764
1600868400000|2020-09-23 13:40:00|11146.2|11145.2|11155.2|11154.2|11161.8|11160.8|11130.3|11129.3|6204
1600868700000|2020-09-23 13:45:00|11154.8|11153.8|11150.3|11149.3|11159.3|11158.3|11133.2|11132.2|6622
1600869000000|2020-09-23 13:50:00|11149.6|11148.6|11104.6|11103.6|11149.8|11148.8|11100.8|11099.8|9450
1600869300000|2020-09-23 13:55:00|11104.8|11103.8|11099.3|11098.3|11118.6|11117.6|11090.8|11089.8|8936
1600869600000|2020-09-23 14:00:00|11098.7|11097.7|11121.3|11120.3|11122.3|11121.3|11092.6|11091.6|8464
1600869900000|2020-09-23 14:05:00|11121.7|11120.7|11072.8|11071.8|11121.7|11120.7|11071.8|11070.8|9073
1600870200000|2020-09-23 14:10:00|11074.5|11073.5|11092|11091|11093|11092|11068.5|11067.5|8096
1600870500000|2020-09-23 14:15:00|11092.7|11091.7|11056.2|11055.2|11095.2|11094.2|11053.2|11052.2|9043
1600870800000|2020-09-23 14:20:00|11055.7|11054.7|11066.7|11065.7|11073|11072|11051.5|11050.5|6447
1600871100000|2020-09-23 14:25:00|11067|11066|11093|11092|11099|11098|11056|11055|6848
1600871400000|2020-09-23 14:30:00|11092.7|11091.7|11097|11096|11107.2|11106.2|11088.7|11087.7|5241
1600871700000|2020-09-23 14:35:00|11097.2|11096.2|11075.1|11074.1|11097.2|11096.2|11060.2|11059.2|8484
1600872000000|2020-09-23 14:40:00|11075.2|11074.2|11105.2|11104.2|11111.7|11110.7|11075|11074|5941
1600872300000|2020-09-23 14:45:00|11105.5|11104.5|11118|11117|11121.2|11120.2|11100.6|11099.6|4582
1600872600000|2020-09-23 14:50:00|11118.1|11117.1|11108|11107|11121|11120|11091.5|11090.5|5655
1600872900000|2020-09-23 14:55:00|11108.3|11107.3|11084.2|11083.2|11117.5|11116.5|11071.7|11070.7|6071
1600873200000|2020-09-23 15:00:00|11084.5|11083.5|11079.2|11078.2|11095.5|11094.5|11069|11068|6372
1600873500000|2020-09-23 15:05:00|11080|11079|11101.2|11100.2|11104.2|11103.2|11076.2|11075.2|5075
1600873800000|2020-09-23 15:10:00|11101|11100|11092.2|11091.2|11109.5|11108.5|11087.7|11086.7|4155
1600874100000|2020-09-23 15:15:00|11092|11091|11095|11094|11110.5|11109.5|11083.7|11082.7|5307
1600874400000|2020-09-23 15:20:00|11094.8|11093.8|11075|11074|11101|11100|11069.5|11068.5|5825
1600874700000|2020-09-23 15:25:00|11075.2|11074.2|11065|11064|11085.7|11084.7|11055|11054|6474
1600875000000|2020-09-23 15:30:00|11064.7|11063.7|11047.7|11046.7|11072|11071|11041.2|11040.2|6790
1600875300000|2020-09-23 15:35:00|11047.2|11046.2|11063.5|11062.5|11064.7|11063.7|11040|11039|4993
1600875600000|2020-09-23 15:40:00|11063.6|11062.6|11054.7|11053.7|11068.2|11067.2|11051.5|11050.5|3320
1600875900000|2020-09-23 15:45:00|11056|11055|11035.3|11034.3|11056|11055|11028.7|11027.7|5778
1600876200000|2020-09-23 15:50:00|11035|11034|11019.6|11018.6|11037|11036|11007.6|11006.6|7699
1600876500000|2020-09-23 15:55:00|11019.2|11018.2|11007.5|11006.5|11029.2|11028.2|11002.6|11001.6|5519
1600876800000|2020-09-23 16:00:00|11007.7|11006.7|11010.7|11009.7|11024|11023|10999.7|10998.7|5844
1600877100000|2020-09-23 16:05:00|11010.5|11009.5|11035.2|11034.2|11037.5|11036.5|11004|11003|5521
1600877400000|2020-09-23 16:10:00|11035.7|11034.7|11036|11035|11042.2|11041.2|11023.5|11022.5|4232
1600877700000|2020-09-23 16:15:00|11036.6|11035.6|11009.3|11008.3|11040.5|11039.5|11005|11004|6076
1600878000000|2020-09-23 16:20:00|11009.5|11008.5|11006.7|11005.7|11014.6|11013.6|10991|10990|7316
1600878300000|2020-09-23 16:25:00|11006.8|11005.8|11021.5|11020.5|11028.5|11027.5|11006.7|11005.7|4709
1600878600000|2020-09-23 16:30:00|11021.7|11020.7|11017.7|11016.7|11028.2|11027.2|11007.5|11006.5|4801
1600878900000|2020-09-23 16:35:00|11018|11017|11040.3|11039.3|11040.5|11039.5|11009|11008|4803
1600879200000|2020-09-23 16:40:00|11039.9|11038.9|11056.8|11055.8|11056.8|11055.8|11034|11033|4448
1600879500000|2020-09-23 16:45:00|11056.7|11055.7|11052.5|11051.5|11056.7|11055.7|11041|11040|3465
1600879800000|2020-09-23 16:50:00|11052.8|11051.8|11043.8|11042.8|11056.5|11055.5|11040.5|11039.5|4567
1600880100000|2020-09-23 16:55:00|11043.3|11042.3|11061|11060|11063.3|11062.3|11043.3|11042.3|3691
1600880400000|2020-09-23 17:00:00|11060.8|11059.8|11039.8|11038.8|11063.3|11062.3|11039.5|11038.5|3698
1600880700000|2020-09-23 17:05:00|11039.5|11038.5|11054|11053|11057|11056|11036.3|11035.3|3479
1600881000000|2020-09-23 17:10:00|11053.9|11052.9|11049.5|11048.5|11063.5|11062.5|11047.3|11046.3|4456
1600881300000|2020-09-23 17:15:00|11050|11049|11051|11050|11057.4|11056.4|11042.5|11041.5|2963
1600881600000|2020-09-23 17:20:00|11051.5|11050.5|11052|11051|11056|11055|11047.8|11046.8|2126
1600881900000|2020-09-23 17:25:00|11052.2|11051.2|11024.2|11023.2|11054.3|11053.3|11021.5|11020.5|4161
1600882200000|2020-09-23 17:30:00|11024.9|11023.9|11030.5|11029.5|11034.5|11033.5|11019.8|11018.8|2972
1600882500000|2020-09-23 17:35:00|11030.8|11029.8|11015|11014|11031.8|11030.8|11013.8|11012.8|3889
1600882800000|2020-09-23 17:40:00|11014.5|11013.5|10997.5|10996.5|11017.7|11016.7|10997.5|10996.5|7573
1600883100000|2020-09-23 17:45:00|10997.8|10996.8|11008.5|11007.5|11016.2|11015.2|10992.2|10991.2|5689
1600883400000|2020-09-23 17:50:00|11008.8|11007.8|10984.2|10983.2|11011.3|11010.3|10974.2|10973.2|6637
1600883700000|2020-09-23 17:55:00|10984|10983|10982.5|10981.5|10988|10987|10976|10975|4318
1600884000000|2020-09-23 18:00:00|10983|10982|10960|10959|10984.3|10983.3|10952.8|10951.8|7373
1600884300000|2020-09-23 18:05:00|10960.2|10959.2|10948.8|10947.8|10968.5|10967.5|10945.8|10944.8|5773
1600884600000|2020-09-23 18:10:00|10948.3|10947.3|10955|10954|10955.8|10954.8|10939.8|10938.8|5456
1600884900000|2020-09-23 18:15:00|10954|10953|10902.8|10901.8|10954|10953|10897|10896|10382
1600885200000|2020-09-23 18:20:00|10901.5|10900.5|10905.9|10904.9|10921.7|10920.7|10892.5|10891.5|8814
1600885500000|2020-09-23 18:25:00|10906.3|10905.3|10907.2|10906.2|10928|10927|10898.3|10897.3|8988
1600885800000|2020-09-23 18:30:00|10907|10906|10924.7|10923.7|10925.2|10924.2|10893.5|10892.5|8450
1600886100000|2020-09-23 18:35:00|10925|10924|10918.7|10917.7|10927|10926|10902.8|10901.8|5682
1600886400000|2020-09-23 18:40:00|10917.3|10916.3|10895.9|10894.9|10917.3|10916.3|10885.5|10884.5|7382
1600886700000|2020-09-23 18:45:00|10893.7|10892.7|10882.5|10881.5|10901.5|10900.5|10872.3|10871.3|6670
1600887000000|2020-09-23 18:50:00|10882|10881|10875.4|10874.4|10904.3|10903.3|10875|10874|6051
1600887300000|2020-09-23 18:55:00|10875.8|10874.8|10862.5|10861.5|10877.3|10876.3|10852|10851|8000
1600887600000|2020-09-23 19:00:00|10862.3|10861.3|10829.3|10828.3|10875|10874|10828.8|10827.8|9825
1600887900000|2020-09-23 19:05:00|10830|10829|10839.8|10838.8|10844.8|10843.8|10811|10810|8974
1600888200000|2020-09-23 19:10:00|10839.9|10838.9|10875.9|10874.9|10885.7|10884.7|10838.5|10837.5|10251
1600888500000|2020-09-23 19:15:00|10876.4|10875.4|10865.9|10864.9|10876.4|10875.4|10840.4|10839.4|9814
1600888800000|2020-09-23 19:20:00|10867.8|10866.8|10852.8|10851.8|10884.4|10883.4|10849.4|10848.4|9048
1600889100000|2020-09-23 19:25:00|10853.7|10852.7|10870.8|10869.8|10874.2|10873.2|10829.7|10828.7|10105
1600889400000|2020-09-23 19:30:00|10870.7|10869.7|10865.4|10864.4|10882.9|10881.9|10855.2|10854.2|9198
1600889700000|2020-09-23 19:35:00|10866.2|10865.2|10873.2|10872.2|10875.7|10874.7|10857.5|10856.5|6699
1600890000000|2020-09-23 19:40:00|10872.2|10871.2|10884.7|10883.7|10893.8|10892.8|10869.4|10868.4|7620
1600890300000|2020-09-23 19:45:00|10883.9|10882.9|10844.4|10843.4|10891|10890|10831|10830|9552
1600890600000|2020-09-23 19:50:00|10844.2|10843.2|10816.8|10815.8|10844.2|10843.2|10807.2|10806.2|10898
1600890900000|2020-09-23 19:55:00|10816.7|10815.7|10841|10840|10842.3|10841.3|10815.9|10814.9|15511
1600891200000|2020-09-23 20:00:00|10841.5|10839.5|10850.6|10848.6|10857|10855|10837|10835|5883
1600891500000|2020-09-23 20:05:00|10851.2|10849.2|10839.4|10837.4|10852.5|10850.5|10837.1|10835.1|2588
1600891800000|2020-09-23 20:10:00|10839.6|10837.6|10851.5|10846.5|10852.9|10850.9|10829.5|10827.5|2824
1600892100000|2020-09-23 20:15:00|10851.4|10846.4|10847.6|10842.6|10852|10847|10847.3|10842.3|0
1600892400000|2020-09-23 20:20:00|10847.7|10842.7|10845.3|10840.3|10847.7|10842.7|10842.6|10837.6|0
1600892700000|2020-09-23 20:25:00|10845.2|10840.2|10845|10840|10845.5|10840.5|10843.9|10838.9|0
1600893000000|2020-09-23 20:30:00|10849.1|10847.1|10844.1|10842.1|10849.1|10847.1|10843.1|10841.1|583
1600893300000|2020-09-23 20:35:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.6|10840.6|219
1600893600000|2020-09-23 20:40:00|10842.9|10840.9|10840.6|10838.6|10844.1|10842.1|10839.6|10837.6|250
1600893900000|2020-09-23 20:45:00|10841.1|10839.1|10839.4|10837.4|10843.4|10841.4|10838.1|10836.1|267
1600894200000|2020-09-23 20:50:00|10839.6|10837.6|10836.9|10834.9|10840.4|10838.4|10835.4|10833.4|232
1600894500000|2020-09-23 20:55:00|10837.6|10835.6|10841.9|10836.9|10842.4|10840.4|10836.6|10834.6|330
1600894800000|2020-09-23 21:00:00|10842.5|10837.5|10844.4|10839.4|10844.6|10839.6|10842.5|10837.5|0
1600895100000|2020-09-23 21:05:00|10844.5|10839.5|10845.8|10840.8|10847.4|10842.4|10843.4|10838.4|0
1600895400000|2020-09-23 21:10:00|10844.2|10839.2|10843|10838|10845.8|10840.8|10841.5|10836.5|0
1600895700000|2020-09-23 21:15:00|10843.4|10838.4|10837.1|10832.1|10845.2|10840.2|10837|10832|0
1600896000000|2020-09-23 21:20:00|10837.2|10832.2|10833.9|10828.9|10837.2|10832.2|10832.3|10827.3|0
1600896300000|2020-09-23 21:25:00|10833.8|10828.8|10831.2|10826.2|10835|10830|10830.8|10825.8|0
1600896600000|2020-09-23 21:30:00|10831|10826|10823.3|10818.3|10831|10826|10822.9|10817.9|0
1600896900000|2020-09-23 21:35:00|10823.4|10818.4|10825.2|10820.2|10826.6|10821.6|10823.3|10818.3|0
1600897200000|2020-09-23 21:40:00|10823.2|10818.2|10821.3|10816.3|10825|10820|10819.4|10814.4|0
1600897500000|2020-09-23 21:45:00|10821.4|10816.4|10817.1|10812.1|10822.5|10817.5|10815.6|10810.6|0
1600897800000|2020-09-23 21:50:00|10817.4|10812.4|10819.4|10814.4|10819.4|10814.4|10816.4|10811.4|0
1600898100000|2020-09-23 21:55:00|10819.3|10814.3|10820.2|10815.2|10821.4|10816.4|10819.2|10814.2|0
1600898400000|2020-09-23 22:00:00|10824.6|10822.6|10845|10843|10849.7|10847.7|10816.1|10814.1|1491
1600898700000|2020-09-23 22:05:00|10846.7|10844.7|10842|10840|10846.7|10844.7|10839|10837|424
1600899000000|2020-09-23 22:10:00|10843|10841|10842.6|10840.6|10848.1|10846.1|10837.9|10835.9|333
1600899300000|2020-09-23 22:15:00|10842.2|10840.2|10834.9|10832.9|10844.1|10842.1|10831.7|10829.7|321
1600899600000|2020-09-23 22:20:00|10835.4|10833.4|10846.6|10844.6|10846.6|10844.6|10834.9|10832.9|246
1600899900000|2020-09-23 22:25:00|10846.7|10844.7|10842.4|10840.4|10849.7|10847.7|10841|10839|199
1600900200000|2020-09-23 22:30:00|10843.2|10841.2|10843.5|10841.5|10845.2|10843.2|10841.7|10839.7|199
1600900500000|2020-09-23 22:35:00|10843.6|10841.6|10821.4|10819.4|10844.9|10842.9|10819.4|10817.4|512
1600900800000|2020-09-23 22:40:00|10822.2|10820.2|10814.5|10812.5|10822.2|10820.2|10807.9|10805.9|714
1600901100000|2020-09-23 22:45:00|10814.6|10812.6|10818.4|10816.4|10828.1|10826.1|10814.6|10812.6|461
1600901400000|2020-09-23 22:50:00|10818.2|10816.2|10816|10814|10822.5|10820.5|10815.2|10813.2|250
1600901700000|2020-09-23 22:55:00|10815.9|10813.9|10821.4|10819.4|10821.9|10819.9|10811.9|10809.9|270
1600902000000|2020-09-23 23:00:00|10821.7|10819.7|10832.5|10830.5|10834.5|10832.5|10821.7|10819.7|376
1600902300000|2020-09-23 23:05:00|10832.4|10830.4|10830|10828|10832.7|10830.7|10823.2|10821.2|227
1600902600000|2020-09-23 23:10:00|10830.1|10828.1|10817.7|10815.7|10831|10829|10815.7|10813.7|203
1600902900000|2020-09-23 23:15:00|10817.6|10815.6|10794.9|10792.9|10818.5|10816.5|10792.6|10790.6|1359
1600903200000|2020-09-23 23:20:00|10794.6|10792.6|10793.4|10791.4|10800.4|10798.4|10788|10786|756
1600903500000|2020-09-23 23:25:00|10793.5|10791.5|10749|10747|10793.7|10791.7|10746.5|10744.5|2288
1600903800000|2020-09-23 23:30:00|10749.5|10747.5|10765.2|10763.2|10767.4|10765.4|10749.4|10747.4|994
1600904100000|2020-09-23 23:35:00|10765.6|10763.6|10755.2|10753.2|10765.6|10763.6|10751.1|10749.1|552
1600904400000|2020-09-23 23:40:00|10755.6|10753.6|10778.1|10776.1|10779.7|10777.7|10752.2|10750.2|908
1600904700000|2020-09-23 23:45:00|10777.9|10775.9|10779.6|10777.6|10784.4|10782.4|10773.6|10771.6|618
1600905000000|2020-09-23 23:50:00|10779.5|10777.5|10771|10769|10784|10782|10770.9|10768.9|395
1600905300000|2020-09-23 23:55:00|10770.6|10768.6|10770.4|10768.4|10776.6|10774.6|10763.1|10761.1|572
1600905600000|2020-09-24 00:00:00|10770.2|10768.2|10783.5|10781.5|10789.5|10787.5|10769.9|10767.9|729
1600905900000|2020-09-24 00:05:00|10783.1|10781.1|10779|10777|10785.1|10783.1|10759.2|10757.2|1031
1600906200000|2020-09-24 00:10:00|10778.9|10776.9|10783.6|10781.6|10783.6|10781.6|10768.1|10766.1|564
1600906500000|2020-09-24 00:15:00|10783.7|10781.7|10806.2|10804.2|10809.1|10807.1|10779.9|10777.9|1221
1600906800000|2020-09-24 00:20:00|10806.4|10804.4|10808.1|10806.1|10813.1|10811.1|10797|10795|840
1600907100000|2020-09-24 00:25:00|10807.9|10805.9|10799.9|10797.9|10810.5|10808.5|10796.7|10794.7|430
1600907400000|2020-09-24 00:30:00|10799.7|10797.7|10796.5|10794.5|10802.9|10800.9|10790.6|10788.6|378
1600907700000|2020-09-24 00:35:00|10796.6|10794.6|10817.7|10815.7|10818.5|10816.5|10795.9|10793.9|673
1600908000000|2020-09-24 00:40:00|10817.6|10815.6|10825.6|10823.6|10832.2|10830.2|10817.1|10815.1|1053
1600908300000|2020-09-24 00:45:00|10825.2|10823.2|10836.1|10834.1|10841.7|10839.7|10825.2|10823.2|920
1600908600000|2020-09-24 00:50:00|10836.2|10834.2|10841.6|10839.6|10849.4|10847.4|10832|10830|1097
1600908900000|2020-09-24 00:55:00|10841.7|10839.7|10847.5|10845.5|10848|10846|10836.9|10834.9|540
1600909200000|2020-09-24 01:00:00|10847.4|10845.4|10852.1|10850.1|10858.7|10856.7|10839.5|10837.5|1337
1600909500000|2020-09-24 01:05:00|10852.2|10850.2|10841.9|10839.9|10852.4|10850.4|10838.5|10836.5|1081
1600909800000|2020-09-24 01:10:00|10841.7|10839.7|10830.7|10828.7|10844|10842|10825.7|10823.7|1276
1600910100000|2020-09-24 01:15:00|10831.4|10829.4|10846.2|10844.2|10849.6|10847.6|10830.4|10828.4|637
1600910400000|2020-09-24 01:20:00|10846.1|10844.1|10857.1|10855.1|10857.5|10855.5|10845.5|10843.5|662
1600910700000|2020-09-24 01:25:00|10857.2|10855.2|10856.6|10854.6|10867.5|10865.5|10851.5|10849.5|885
1600911000000|2020-09-24 01:30:00|10856.5|10854.5|10857.6|10855.6|10866|10864|10851.2|10849.2|608
1600911300000|2020-09-24 01:35:00|10857|10855|10845.6|10843.6|10860.6|10858.6|10845.6|10843.6|654
1600911600000|2020-09-24 01:40:00|10845|10843|10848.5|10846.5|10852.4|10850.4|10839.2|10837.2|703
1600911900000|2020-09-24 01:45:00|10847.5|10845.5|10837.7|10835.7|10847.5|10845.5|10836|10834|577
1600912200000|2020-09-24 01:50:00|10837.6|10835.6|10838|10836|10843.5|10841.5|10835.2|10833.2|366
1600912500000|2020-09-24 01:55:00|10837.5|10835.5|10818.1|10816.1|10840.1|10838.1|10813.9|10811.9|1320
1600912800000|2020-09-24 02:00:00|10816.5|10814.5|10825|10823|10830.5|10828.5|10813.1|10811.1|549
1600913100000|2020-09-24 02:05:00|10823.7|10821.7|10841|10839|10843.6|10841.6|10821.5|10819.5|721
1600913400000|2020-09-24 02:10:00|10840.1|10838.1|10829.5|10827.5|10844|10842|10828.7|10826.7|534
1600913700000|2020-09-24 02:15:00|10829.4|10827.4|10856.5|10854.5|10864.1|10862.1|10827.9|10825.9|1148
1600914000000|2020-09-24 02:20:00|10855.7|10853.7|10851.6|10849.6|10858.6|10856.6|10849.1|10847.1|369
1600914300000|2020-09-24 02:25:00|10851.7|10849.7|10850.1|10848.1|10857.7|10855.7|10847.9|10845.9|1055
1600914600000|2020-09-24 02:30:00|10850|10848|10834.1|10832.1|10852.9|10850.9|10826|10824|935
1600914900000|2020-09-24 02:35:00|10834|10832|10831.4|10829.4|10835.1|10833.1|10822|10820|564
1600915200000|2020-09-24 02:40:00|10831.7|10829.7|10829.1|10827.1|10842.7|10840.7|10825|10823|628
1600915500000|2020-09-24 02:45:00|10828.6|10826.6|10830|10828|10836.5|10834.5|10828.6|10826.6|269
1600915800000|2020-09-24 02:50:00|10829.5|10827.5|10817.1|10815.1|10830.9|10828.9|10816.2|10814.2|559
1600916100000|2020-09-24 02:55:00|10818|10816|10832.5|10830.5|10836.4|10834.4|10815.6|10813.6|578
1600916400000|2020-09-24 03:00:00|10832.4|10830.4|10817.5|10815.5|10834.2|10832.2|10812.6|10810.6|651
1600916700000|2020-09-24 03:05:00|10817.4|10815.4|10827.1|10825.1|10828.6|10826.6|10816.4|10814.4|398
1600917000000|2020-09-24 03:10:00|10827.4|10825.4|10838|10836|10838|10836|10825.4|10823.4|503
1600917300000|2020-09-24 03:15:00|10837.7|10835.7|10833.1|10831.1|10839.4|10837.4|10830.9|10828.9|358
1600917600000|2020-09-24 03:20:00|10833|10831|10830.6|10828.6|10834.5|10832.5|10824.7|10822.7|297
1600917900000|2020-09-24 03:25:00|10830.4|10828.4|10821.6|10819.6|10830.7|10828.7|10821.5|10819.5|334
1600918200000|2020-09-24 03:30:00|10821|10819|10837|10835|10838.4|10836.4|10818.7|10816.7|424
1600918500000|2020-09-24 03:35:00|10836.9|10834.9|10834.4|10832.4|10838|10836|10832.1|10830.1|175
1600918800000|2020-09-24 03:40:00|10834.2|10832.2|10826.9|10824.9|10837.2|10835.2|10825.6|10823.6|312
1600919100000|2020-09-24 03:45:00|10826.7|10824.7|10828.7|10826.7|10836.6|10834.6|10824.7|10822.7|411
1600919400000|2020-09-24 03:50:00|10829.2|10827.2|10830|10828|10833.7|10831.7|10825.9|10823.9|495
1600919700000|2020-09-24 03:55:00|10830.1|10828.1|10829.4|10827.4|10833.5|10831.5|10826.5|10824.5|364
1600920000000|2020-09-24 04:00:00|10829.2|10827.2|10831|10829|10836.9|10834.9|10826.9|10824.9|321
1600920300000|2020-09-24 04:05:00|10831.5|10829.5|10836.5|10834.5|10842|10840|10831.2|10829.2|857
1600920600000|2020-09-24 04:10:00|10836.2|10834.2|10850.6|10848.6|10853.2|10851.2|10836.2|10834.2|544
1600920900000|2020-09-24 04:15:00|10850.5|10848.5|10847.5|10845.5|10850.7|10848.7|10846.2|10844.2|165
1600921200000|2020-09-24 04:20:00|10847.6|10845.6|10840.2|10838.2|10847.7|10845.7|10839.5|10837.5|400
1600921500000|2020-09-24 04:25:00|10840|10838|10838|10836|10842|10840|10837.4|10835.4|158
1600921800000|2020-09-24 04:30:00|10837.9|10835.9|10783.1|10781.1|10839.7|10837.7|10783.1|10781.1|2669
1600922100000|2020-09-24 04:35:00|10783|10781|10780.5|10778.5|10793|10791|10773.4|10771.4|944
1600922400000|2020-09-24 04:40:00|10780.7|10778.7|10777.5|10775.5|10780.7|10778.7|10765|10763|924
1600922700000|2020-09-24 04:45:00|10777.6|10775.6|10784.2|10782.2|10784.5|10782.5|10769.1|10767.1|441
1600923000000|2020-09-24 04:50:00|10784.4|10782.4|10769.1|10767.1|10784.5|10782.5|10766.9|10764.9|464
1600923300000|2020-09-24 04:55:00|10769.7|10767.7|10760.1|10758.1|10772.5|10770.5|10754.6|10752.6|1082
1600923600000|2020-09-24 05:00:00|10761.9|10759.9|10760.2|10758.2|10767|10765|10736.5|10734.5|1749
1600923900000|2020-09-24 05:05:00|10759.5|10757.5|10767.2|10765.2|10769.6|10767.6|10753.5|10751.5|867
1600924200000|2020-09-24 05:10:00|10767.1|10765.1|10773.1|10771.1|10775|10773|10762.4|10760.4|735
1600924500000|2020-09-24 05:15:00|10773.2|10771.2|10773.4|10771.4|10781.1|10779.1|10768.6|10766.6|812
1600924800000|2020-09-24 05:20:00|10773.5|10771.5|10772.6|10770.6|10778.2|10776.2|10767.2|10765.2|342
1600925100000|2020-09-24 05:25:00|10773.4|10771.4|10777.5|10775.5|10785|10783|10772.5|10770.5|615
1600925400000|2020-09-24 05:30:00|10777.4|10775.4|10789.9|10787.9|10793.6|10791.6|10774.7|10772.7|708
1600925700000|2020-09-24 05:35:00|10789.7|10787.7|10795.1|10793.1|10797|10795|10783.9|10781.9|895
1600926000000|2020-09-24 05:40:00|10794.7|10792.7|10771.6|10769.6|10795|10793|10769|10767|678
1600926300000|2020-09-24 05:45:00|10771.7|10769.7|10790.2|10788.2|10791.9|10789.9|10767.5|10765.5|630
1600926600000|2020-09-24 05:50:00|10791.1|10789.1|10798.1|10796.1|10805.6|10803.6|10787|10785|683
1600926900000|2020-09-24 05:55:00|10799.4|10797.4|10805.9|10803.9|10808.6|10806.6|10797.5|10795.5|383
1600927200000|2020-09-24 06:00:00|10805.7|10803.7|10809.7|10807.7|10817.7|10815.7|10803.5|10801.5|800
1600927500000|2020-09-24 06:05:00|10809.6|10807.6|10799.9|10797.9|10810.1|10808.1|10799|10797|755
1600927800000|2020-09-24 06:10:00|10800.4|10798.4|10782.1|10780.1|10804.2|10802.2|10780.5|10778.5|853
1600928100000|2020-09-24 06:15:00|10782|10780|10766|10764|10782|10780|10760.6|10758.6|940
1600928400000|2020-09-24 06:20:00|10766.2|10764.2|10775.1|10773.1|10781|10779|10765.9|10763.9|715
1600928700000|2020-09-24 06:25:00|10776.7|10774.7|10781.1|10779.1|10789.7|10787.7|10775.1|10773.1|485
1600929000000|2020-09-24 06:30:00|10780.9|10778.9|10767.4|10765.4|10787.6|10785.6|10764.9|10762.9|730
1600929300000|2020-09-24 06:35:00|10767.5|10765.5|10765.7|10763.7|10776.7|10774.7|10759.7|10757.7|541
1600929600000|2020-09-24 06:40:00|10765.4|10763.4|10744.1|10742.1|10773.2|10771.2|10741.4|10739.4|918
1600929900000|2020-09-24 06:45:00|10744.2|10742.2|10763.7|10761.7|10764.5|10762.5|10743.6|10741.6|540
1600930200000|2020-09-24 06:50:00|10763.6|10761.6|10756.4|10754.4|10767.2|10765.2|10749.6|10747.6|506
1600930500000|2020-09-24 06:55:00|10755.7|10753.7|10756.1|10754.1|10771.2|10769.2|10753.7|10751.7|630
1600930800000|2020-09-24 07:00:00|10755.4|10753.4|10784.9|10782.9|10787.2|10785.2|10755.4|10753.4|1316
1600931100000|2020-09-24 07:05:00|10785.1|10783.1|10800.1|10798.1|10810|10808|10784.2|10782.2|1309
1600931400000|2020-09-24 07:10:00|10800.2|10798.2|10794.4|10792.4|10802|10800|10790.2|10788.2|733
1600931700000|2020-09-24 07:15:00|10793.9|10791.9|10817.6|10815.6|10818.6|10816.6|10783.4|10781.4|1167
1600932000000|2020-09-24 07:20:00|10817.9|10815.9|10801.1|10799.1|10818.9|10816.9|10800.7|10798.7|724
1600932300000|2020-09-24 07:25:00|10800.9|10798.9|10788.9|10786.9|10814.9|10812.9|10788.6|10786.6|855
1600932600000|2020-09-24 07:30:00|10788.6|10786.6|10799.4|10797.4|10804.1|10802.1|10782.6|10780.6|733
1600932900000|2020-09-24 07:35:00|10798.7|10796.7|10811.6|10809.6|10814|10812|10784.1|10782.1|772
1600933200000|2020-09-24 07:40:00|10811.7|10809.7|10801.7|10799.7|10811.7|10809.7|10799|10797|446
1600933500000|2020-09-24 07:45:00|10802.4|10800.4|10817.5|10815.5|10826.4|10824.4|10802.4|10800.4|949
1600933800000|2020-09-24 07:50:00|10817.6|10815.6|10821.1|10819.1|10825.1|10823.1|10812.6|10810.6|619
1600934100000|2020-09-24 07:55:00|10820.5|10818.5|10838.2|10836.2|10849.7|10847.7|10819.1|10817.1|1468
1600934400000|2020-09-24 08:00:00|10838.7|10836.7|10813.9|10811.9|10843.4|10841.4|10813.2|10811.2|1221
1600934700000|2020-09-24 08:05:00|10814.6|10812.6|10813.1|10811.1|10817.4|10815.4|10808.7|10806.7|750
1600935000000|2020-09-24 08:10:00|10813.2|10811.2|10787.1|10785.1|10818.6|10816.6|10786|10784|1308
1600935300000|2020-09-24 08:15:00|10786.5|10784.5|10791.6|10789.6|10792.2|10790.2|10782.4|10780.4|1075
1600935600000|2020-09-24 08:20:00|10791|10789|10792.4|10790.4|10800.2|10798.2|10777.9|10775.9|1052
1600935900000|2020-09-24 08:25:00|10792.5|10790.5|10802.9|10800.9|10805.2|10803.2|10791.6|10789.6|804
1600936200000|2020-09-24 08:30:00|10803.7|10801.7|10809.1|10807.1|10810.4|10808.4|10796.6|10794.6|796
1600936500000|2020-09-24 08:35:00|10809.2|10807.2|10807|10805|10823.1|10821.1|10805.5|10803.5|745
1600936800000|2020-09-24 08:40:00|10806.6|10804.6|10803.7|10801.7|10814|10812|10802.6|10800.6|403
1600937100000|2020-09-24 08:45:00|10804.2|10802.2|10793|10791|10807.2|10805.2|10790.7|10788.7|540
1600937400000|2020-09-24 08:50:00|10792.6|10790.6|10791.5|10789.5|10796.1|10794.1|10783.9|10781.9|534
1600937700000|2020-09-24 08:55:00|10791.7|10789.7|10794.6|10792.6|10797.7|10795.7|10786.1|10784.1|393
1600938000000|2020-09-24 09:00:00|10794.7|10792.7|10786.5|10784.5|10796.1|10794.1|10780.7|10778.7|532
1600938300000|2020-09-24 09:05:00|10787.4|10785.4|10777.7|10775.7|10796.6|10794.6|10767.9|10765.9|908
1600938600000|2020-09-24 09:10:00|10777|10775|10795.1|10793.1|10795.9|10793.9|10775.1|10773.1|566
1600938900000|2020-09-24 09:15:00|10795.7|10793.7|10794|10792|10798.4|10796.4|10790.1|10788.1|555
1600939200000|2020-09-24 09:20:00|10794.5|10792.5|10792.4|10790.4|10797.6|10795.6|10791.5|10789.5|392
1600939500000|2020-09-24 09:25:00|10792.2|10790.2|10788.2|10786.2|10798.5|10796.5|10784.6|10782.6|621
1600939800000|2020-09-24 09:30:00|10788.9|10786.9|10782.2|10780.2|10796.6|10794.6|10778.4|10776.4|706
1600940100000|2020-09-24 09:35:00|10781.9|10779.9|10780.2|10778.2|10787.2|10785.2|10775.6|10773.6|626
1600940400000|2020-09-24 09:40:00|10780.1|10778.1|10791.1|10789.1|10796.1|10794.1|10776.7|10774.7|485
1600940700000|2020-09-24 09:45:00|10791.2|10789.2|10787.9|10785.9|10793.2|10791.2|10782.2|10780.2|421
1600941000000|2020-09-24 09:50:00|10787.6|10785.6|10779.5|10777.5|10797.6|10795.6|10772.2|10770.2|482
1600941300000|2020-09-24 09:55:00|10779.4|10777.4|10790.9|10788.9|10793.4|10791.4|10778.2|10776.2|406
1600941600000|2020-09-24 10:00:00|10790.6|10788.6|10828|10826|10828|10826|10788.6|10786.6|1412
1600941900000|2020-09-24 10:05:00|10828.1|10826.1|10835.2|10833.2|10837|10835|10823|10821|772
1600942200000|2020-09-24 10:10:00|10835.4|10833.4|10827.9|10825.9|10835.9|10833.9|10824|10822|671
1600942500000|2020-09-24 10:15:00|10827.7|10825.7|10827.1|10825.1|10833.7|10831.7|10822.6|10820.6|586
1600942800000|2020-09-24 10:20:00|10827.2|10825.2|10832.1|10830.1|10833.5|10831.5|10825.1|10823.1|382
1600943100000|2020-09-24 10:25:00|10832.6|10830.6|10829.7|10827.7|10834.5|10832.5|10824.1|10822.1|669
1600943400000|2020-09-24 10:30:00|10829.9|10827.9|10828.2|10826.2|10830.6|10828.6|10817.6|10815.6|884
1600943700000|2020-09-24 10:35:00|10827.6|10825.6|10844.5|10842.5|10845.9|10843.9|10823.1|10821.1|922
1600944000000|2020-09-24 10:40:00|10844.4|10842.4|10835.6|10833.6|10844.7|10842.7|10832|10830|569
1600944300000|2020-09-24 10:45:00|10835.4|10833.4|10837.1|10835.1|10838.9|10836.9|10828|10826|425
1600944600000|2020-09-24 10:50:00|10837.7|10835.7|10838.4|10836.4|10842.2|10840.2|10834.9|10832.9|597
1600944900000|2020-09-24 10:55:00|10838.2|10836.2|10833.6|10831.6|10839.1|10837.1|10828.1|10826.1|573
1600945200000|2020-09-24 11:00:00|10832.4|10830.4|10829.5|10827.5|10835.2|10833.2|10825.5|10823.5|666
1600945500000|2020-09-24 11:05:00|10829.6|10827.6|10823.6|10821.6|10829.7|10827.7|10817.6|10815.6|975
1600945800000|2020-09-24 11:10:00|10824.1|10822.1|10817.6|10815.6|10824.2|10822.2|10814.6|10812.6|566
1600946100000|2020-09-24 11:15:00|10817.4|10815.4|10814.7|10812.7|10818.6|10816.6|10812.9|10810.9|366
1600946400000|2020-09-24 11:20:00|10815.2|10813.2|10810.7|10808.7|10815.2|10813.2|10801.7|10799.7|849
1600946700000|2020-09-24 11:25:00|10810.5|10808.5|10816.5|10814.5|10816.7|10814.7|10804.2|10802.2|454
1600947000000|2020-09-24 11:30:00|10816.6|10814.6|10816.4|10814.4|10824.2|10822.2|10814|10812|726
1600947300000|2020-09-24 11:35:00|10816.5|10814.5|10815.6|10813.6|10831.5|10829.5|10815|10813|674
1600947600000|2020-09-24 11:40:00|10815.2|10813.2|10798.6|10796.6|10816.5|10814.5|10794.9|10792.9|1118
1600947900000|2020-09-24 11:45:00|10798.2|10796.2|10794.7|10792.7|10803.5|10801.5|10791.9|10789.9|1004
1600948200000|2020-09-24 11:50:00|10795|10793|10774.4|10772.4|10799.4|10797.4|10774|10772|1546
1600948500000|2020-09-24 11:55:00|10774.5|10772.5|10778.7|10776.7|10784.7|10782.7|10774.1|10772.1|991
1600948800000|2020-09-24 12:00:00|10778.9|10776.9|10753.5|10751.5|10784.6|10782.6|10751.5|10749.5|2461
1600949100000|2020-09-24 12:05:00|10752.4|10750.4|10750.6|10748.6|10753.4|10751.4|10738.9|10736.9|2826
1600949400000|2020-09-24 12:10:00|10750.2|10748.2|10756.7|10754.7|10762.2|10760.2|10750|10748|1813
1600949700000|2020-09-24 12:15:00|10757.4|10755.4|10772.2|10770.2|10772.7|10770.7|10751.5|10749.5|1883
1600950000000|2020-09-24 12:20:00|10772.1|10770.1|10752|10750|10774|10772|10747|10745|1790
1600950300000|2020-09-24 12:25:00|10753.6|10751.6|10753.7|10751.7|10755.7|10753.7|10741.9|10739.9|2227
1600950600000|2020-09-24 12:30:00|10753.6|10751.6|10718.4|10716.4|10753.6|10751.6|10716.5|10714.5|4522
1600950900000|2020-09-24 12:35:00|10717.2|10715.2|10695.1|10693.1|10724.9|10722.9|10694.9|10692.9|4020
1600951200000|2020-09-24 12:40:00|10694.7|10692.7|10694.9|10692.9|10702.6|10700.6|10685.5|10683.5|4461
1600951500000|2020-09-24 12:45:00|10694.7|10692.7|10699.6|10697.6|10706.5|10704.5|10693.7|10691.7|2344
1600951800000|2020-09-24 12:50:00|10699.9|10697.9|10693.7|10691.7|10702.9|10700.9|10691.7|10689.7|2212
1600952100000|2020-09-24 12:55:00|10694|10692|10707.2|10705.2|10714|10712|10692.4|10690.4|2464
1600952400000|2020-09-24 13:00:00|10707|10705|10685.7|10683.7|10710.1|10708.1|10684.4|10682.4|3462
1600952700000|2020-09-24 13:05:00|10685.9|10683.9|10695.7|10693.7|10708.6|10706.6|10682.7|10680.7|3891
1600953000000|2020-09-24 13:10:00|10696.9|10694.9|10704.7|10702.7|10710.4|10708.4|10690.5|10688.5|2362
1600953300000|2020-09-24 13:15:00|10704.9|10702.9|10710.9|10708.9|10711.9|10709.9|10697.6|10695.6|2136
1600953600000|2020-09-24 13:20:00|10711.7|10709.7|10733.7|10731.7|10738.5|10736.5|10708.4|10706.4|4210
1600953900000|2020-09-24 13:25:00|10734.1|10732.1|10739.5|10737.5|10746.5|10744.5|10733.6|10731.6|3215
1600954200000|2020-09-24 13:30:00|10739|10738|10736.6|10735.6|10802.9|10801.9|10732.9|10731.9|14700
1600954500000|2020-09-24 13:35:00|10736.4|10735.4|10739.2|10738.2|10780.2|10779.2|10726.9|10725.9|16834
1600954800000|2020-09-24 13:40:00|10738.1|10737.1|10781.5|10780.5|10788.1|10787.1|10724.9|10723.9|14476
1600955100000|2020-09-24 13:45:00|10782.4|10781.4|10857.1|10856.1|10862.9|10861.9|10766.1|10765.1|17399
1600955400000|2020-09-24 13:50:00|10859.5|10858.5|10868.1|10867.1|10892.7|10891.7|10849.1|10848.1|15380
1600955700000|2020-09-24 13:55:00|10867.9|10866.9|10855.6|10854.6|10871.6|10870.6|10828.9|10827.9|10165
1600956000000|2020-09-24 14:00:00|10856|10855|10918.9|10917.9|10927.4|10926.4|10855.6|10854.6|14994
1600956300000|2020-09-24 14:05:00|10921.2|10920.2|10936.9|10935.9|10946.9|10945.9|10912.5|10911.5|12782
1600956600000|2020-09-24 14:10:00|10935.9|10934.9|10919.5|10918.5|10935.9|10934.9|10908.3|10907.3|8736
1600956900000|2020-09-24 14:15:00|10919|10918|10931.3|10930.3|10955.2|10954.2|10916.5|10915.5|10716
1600957200000|2020-09-24 14:20:00|10931.4|10930.4|10871.7|10870.7|10931.4|10930.4|10868.2|10867.2|12701
1600957500000|2020-09-24 14:25:00|10872.2|10871.2|10865.4|10864.4|10884.4|10883.4|10860.5|10859.5|10562
1600957800000|2020-09-24 14:30:00|10865.3|10864.3|10819.5|10818.5|10866.3|10865.3|10814.7|10813.7|12473
1600958100000|2020-09-24 14:35:00|10819.7|10818.7|10806.9|10805.9|10832.2|10831.2|10795.9|10794.9|11464
1600958400000|2020-09-24 14:40:00|10807.7|10806.7|10816.9|10815.9|10854.5|10853.5|10802.2|10801.2|10355
1600958700000|2020-09-24 14:45:00|10819|10818|10876.9|10875.9|10886.9|10885.9|10816.2|10815.2|10966
1600959000000|2020-09-24 14:50:00|10876.7|10875.7|10898.4|10897.4|10904|10903|10859.2|10858.2|8625
1600959300000|2020-09-24 14:55:00|10897.9|10896.9|10910.9|10909.9|10913|10912|10875.7|10874.7|8990
1600959600000|2020-09-24 15:00:00|10909.7|10908.7|10888.2|10887.2|10917.2|10916.2|10882.7|10881.7|7664
1600959900000|2020-09-24 15:05:00|10890.2|10889.2|10854.4|10853.4|10906.2|10905.2|10841.8|10840.8|9382
1600960200000|2020-09-24 15:10:00|10856.4|10855.4|10914.3|10913.3|10914.3|10913.3|10853.2|10852.2|7048
1600960500000|2020-09-24 15:15:00|10914.2|10913.2|10892.2|10891.2|10914.8|10913.8|10879.3|10878.3|6048
1600960800000|2020-09-24 15:20:00|10893.4|10892.4|10931.2|10930.2|10939.9|10938.9|10884.5|10883.5|7809
1600961100000|2020-09-24 15:25:00|10930.7|10929.7|10926.4|10925.4|10944.5|10943.5|10923.5|10922.5|5718
1600961400000|2020-09-24 15:30:00|10926|10925|10955.2|10954.2|10960.2|10959.2|10924.7|10923.7|6223
1600961700000|2020-09-24 15:35:00|10954.9|10953.9|10950.2|10949.2|10970.4|10969.4|10944.4|10943.4|6571
1600962000000|2020-09-24 15:40:00|10950.8|10949.8|10965.9|10964.9|10980.2|10979.2|10950.8|10949.8|6198
1600962300000|2020-09-24 15:45:00|10966.5|10965.5|10940.4|10939.4|10971.7|10970.7|10924|10923|6472
1600962600000|2020-09-24 15:50:00|10940.7|10939.7|10933.2|10932.2|10961.9|10960.9|10928.4|10927.4|5458
1600962900000|2020-09-24 15:55:00|10931.9|10930.9|10972.7|10971.7|10972.8|10971.8|10930.7|10929.7|5766
1600963200000|2020-09-24 16:00:00|10972.2|10971.2|10984.4|10983.4|10986.7|10985.7|10965.9|10964.9|6841
1600963500000|2020-09-24 16:05:00|10984.2|10983.2|10994.7|10993.7|11000.9|10999.9|10981.9|10980.9|6116
1600963800000|2020-09-24 16:10:00|10994.2|10993.2|10974.4|10973.4|10996.7|10995.7|10970.5|10969.5|4922
1600964100000|2020-09-24 16:15:00|10973.9|10972.9|10956.7|10955.7|10993.9|10992.9|10945|10944|7043
1600964400000|2020-09-24 16:20:00|10956.9|10955.9|10957.8|10956.8|10974.8|10973.8|10948.2|10947.2|6047
1600964700000|2020-09-24 16:25:00|10957.7|10956.7|10961|10960|10985|10984|10956.9|10955.9|5159
1600965000000|2020-09-24 16:30:00|10961.7|10960.7|10924.9|10923.9|10966.2|10965.2|10921.7|10920.7|7385
1600965300000|2020-09-24 16:35:00|10924.7|10923.7|10911.9|10910.9|10943|10942|10907.4|10906.4|6218
1600965600000|2020-09-24 16:40:00|10910.7|10909.7|10932.2|10931.2|10932.2|10931.2|10906.2|10905.2|3920
1600965900000|2020-09-24 16:45:00|10932|10931|10947.6|10946.6|10949|10948|10927.4|10926.4|3991
1600966200000|2020-09-24 16:50:00|10948.2|10947.2|10928|10927|10952.2|10951.2|10920.7|10919.7|3620
1600966500000|2020-09-24 16:55:00|10928.5|10927.5|10969|10968|10970.7|10969.7|10927|10926|4743
1600966800000|2020-09-24 17:00:00|10969.1|10968.1|10978.2|10977.2|10981.5|10980.5|10960.5|10959.5|3906
1600967100000|2020-09-24 17:05:00|10977.6|10976.6|10980.1|10979.1|10984.2|10983.2|10970.7|10969.7|3926
1600967400000|2020-09-24 17:10:00|10979.2|10978.2|10989.5|10988.5|10997|10996|10978.9|10977.9|4943
1600967700000|2020-09-24 17:15:00|10989.9|10988.9|10969.6|10968.6|11005.7|11004.7|10969.5|10968.5|6429
1600968000000|2020-09-24 17:20:00|10969.7|10968.7|10981.2|10980.2|10992.2|10991.2|10969.7|10968.7|3844
1600968300000|2020-09-24 17:25:00|10982|10981|10999.2|10998.2|11003.2|11002.2|10977.4|10976.4|3985
1600968600000|2020-09-24 17:30:00|10999.5|10998.5|11005.5|11004.5|11013.6|11012.6|10993.7|10992.7|4614
1600968900000|2020-09-24 17:35:00|11005.7|11004.7|11015|11014|11016.2|11015.2|10989.5|10988.5|5056
1600969200000|2020-09-24 17:40:00|11015.2|11014.2|11022|11021|11024.2|11023.2|11008.5|11007.5|5096
1600969500000|2020-09-24 17:45:00|11021.5|11020.5|11006.5|11005.5|11029.5|11028.5|11004.5|11003.5|4492
1600969800000|2020-09-24 17:50:00|11007|11006|10998.7|10997.7|11015|11014|10992|10991|4845
1600970100000|2020-09-24 17:55:00|10998.9|10997.9|10979.5|10978.5|10998.9|10997.9|10973.5|10972.5|4949
1600970400000|2020-09-24 18:00:00|10980.1|10979.1|10970|10969|10989.5|10988.5|10955.7|10954.7|5911
1600970700000|2020-09-24 18:05:00|10970.4|10969.4|10974.2|10973.2|10982.2|10981.2|10960.2|10959.2|4535
1600971000000|2020-09-24 18:10:00|10974.5|10973.5|10971|10970|10976|10975|10961|10960|3465
1600971300000|2020-09-24 18:15:00|10971.2|10970.2|10933.4|10932.4|10988.6|10987.6|10930.2|10929.2|6996
1600971600000|2020-09-24 18:20:00|10932.7|10931.7|10929|10928|10937.7|10936.7|10921.1|10920.1|5330
1600971900000|2020-09-24 18:25:00|10929.5|10928.5|10926.2|10925.2|10939.9|10938.9|10911.5|10910.5|5548
1600972200000|2020-09-24 18:30:00|10926.5|10925.5|10949.1|10948.1|10955.2|10954.2|10921.2|10920.2|5426
1600972500000|2020-09-24 18:35:00|10949.2|10948.2|10964.2|10963.2|10965.7|10964.7|10938.5|10937.5|6308
1600972800000|2020-09-24 18:40:00|10963.9|10962.9|10974.7|10973.7|10982.5|10981.5|10957|10956|5838
1600973100000|2020-09-24 18:45:00|10975.2|10974.2|10927.7|10926.7|10977.4|10976.4|10925.2|10924.2|8279
1600973400000|2020-09-24 18:50:00|10926.4|10925.4|10908.7|10907.7|10936.7|10935.7|10900.7|10899.7|6436
1600973700000|2020-09-24 18:55:00|10908.2|10907.2|10878|10877|10915.4|10914.4|10875.2|10874.2|6954
1600974000000|2020-09-24 19:00:00|10879|10878|10875|10874|10890|10889|10869.5|10868.5|6626
1600974300000|2020-09-24 19:05:00|10874|10873|10887|10886|10891.7|10890.7|10862.7|10861.7|7754
1600974600000|2020-09-24 19:10:00|10885.7|10884.7|10907.4|10906.4|10913|10912|10876.2|10875.2|6275
1600974900000|2020-09-24 19:15:00|10907|10906|10882.7|10881.7|10914.9|10913.9|10881.5|10880.5|5669
1600975200000|2020-09-24 19:20:00|10882.2|10881.2|10842|10841|10889.2|10888.2|10828.2|10827.2|9626
1600975500000|2020-09-24 19:25:00|10841.2|10840.2|10846.2|10845.2|10855.5|10854.5|10829.1|10828.1|6281
1600975800000|2020-09-24 19:30:00|10845.9|10844.9|10844.6|10843.6|10850.4|10849.4|10824.2|10823.2|7255
1600976100000|2020-09-24 19:35:00|10845|10844|10893.2|10892.2|10896|10895|10827.7|10826.7|8289
1600976400000|2020-09-24 19:40:00|10894|10893|10895.9|10894.9|10905.7|10904.7|10884.2|10883.2|6319
1600976700000|2020-09-24 19:45:00|10896.2|10895.2|10888.9|10887.9|10934.7|10933.7|10887|10886|8081
1600977000000|2020-09-24 19:50:00|10885|10884|10907.1|10906.1|10907.1|10906.1|10875|10874|8410
1600977300000|2020-09-24 19:55:00|10910.5|10909.5|10895.6|10894.6|10911.7|10910.7|10888|10887|12585
1600977600000|2020-09-24 20:00:00|10896.1|10894.1|10908.9|10906.9|10910.1|10908.1|10889.9|10887.9|4666
1600977900000|2020-09-24 20:05:00|10908.1|10906.1|10912.2|10910.2|10917.1|10915.1|10906.2|10904.2|2203
1600978200000|2020-09-24 20:10:00|10912|10910|10910.5|10905.5|10918.4|10916.4|10907|10905|1474
1600978500000|2020-09-24 20:15:00|10911.2|10906.2|10905.7|10900.7|10912.3|10907.3|10905.6|10900.6|1
1600978800000|2020-09-24 20:20:00|10906.5|10901.5|10907|10902|10907.8|10902.8|10905.6|10900.6|0
1600979100000|2020-09-24 20:25:00|10907.1|10902.1|10913|10908|10913.2|10908.2|10907.1|10902.1|0
1600979400000|2020-09-24 20:30:00|10907|10905|10918|10916|10918|10916|10906|10904|310
1600979700000|2020-09-24 20:35:00|10918.5|10916.5|10914|10912|10922.5|10920.5|10912.5|10910.5|268
1600980000000|2020-09-24 20:40:00|10914.7|10912.7|10914|10912|10916|10914|10908.7|10906.7|224
1600980300000|2020-09-24 20:45:00|10914.5|10912.5|10925.5|10923.5|10926.5|10924.5|10910|10908|256
1600980600000|2020-09-24 20:50:00|10925|10923|10936.2|10934.2|10936.7|10934.7|10921|10919|410
1600980900000|2020-09-24 20:55:00|10935.5|10933.5|10930.1|10925.1|10938.7|10936.7|10926.5|10924.5|242
1600981200000|2020-09-24 21:00:00|10929.2|10924.2|10932.1|10927.1|10932.1|10927.1|10929.2|10924.2|0
1600981500000|2020-09-24 21:05:00|10930.4|10925.4|10928.4|10923.4|10930.4|10925.4|10928|10923|0
1600981800000|2020-09-24 21:10:00|10928.6|10923.6|10930.7|10925.7|10930.7|10925.7|10928.6|10923.6|0
1600982100000|2020-09-24 21:15:00|10931.8|10926.8|10932.7|10927.7|10934|10929|10931.6|10926.6|0
1600982400000|2020-09-24 21:20:00|10932.5|10927.5|10931.7|10926.7|10932.7|10927.7|10931.4|10926.4|0
1600982700000|2020-09-24 21:25:00|10931.6|10926.6|10932.5|10927.5|10933.2|10928.2|10931.6|10926.6|0
1600983000000|2020-09-24 21:30:00|10932.6|10927.6|10933|10928|10933.5|10928.5|10932.6|10927.6|0
1600983300000|2020-09-24 21:35:00|10933.1|10928.1|10931.7|10926.7|10933.7|10928.7|10931.7|10926.7|0
1600983600000|2020-09-24 21:40:00|10931.6|10926.6|10930.2|10925.2|10933.5|10928.5|10929.7|10924.7|0
1600983900000|2020-09-24 21:45:00|10930.5|10925.5|10929.9|10924.9|10930.8|10925.8|10925.8|10920.8|0
1600984200000|2020-09-24 21:50:00|10929.8|10924.8|10933.5|10928.5|10934.2|10929.2|10929.8|10924.8|0
1600984500000|2020-09-24 21:55:00|10933.4|10928.4|10933.1|10928.1|10934.2|10929.2|10932.6|10927.6|0
1600984800000|2020-09-24 22:00:00|10935.7|10933.7|10948.1|10946.1|10952.5|10950.5|10935.7|10933.7|631
1600985100000|2020-09-24 22:05:00|10949.5|10947.5|10959.1|10957.1|10961.7|10959.7|10949.5|10947.5|383
1600985400000|2020-09-24 22:10:00|10959.5|10957.5|10958.1|10956.1|10962.6|10960.6|10954.6|10952.6|290
1600985700000|2020-09-24 22:15:00|10958.2|10956.2|10958.5|10956.5|10959.5|10957.5|10955.5|10953.5|158
1600986000000|2020-09-24 22:20:00|10958.6|10956.6|10954.4|10952.4|10960.4|10958.4|10952.6|10950.6|191
1600986300000|2020-09-24 22:25:00|10954.6|10952.6|10948|10946|10955.2|10953.2|10947.1|10945.1|285
1600986600000|2020-09-24 22:30:00|10947.9|10945.9|10953.7|10951.7|10953.7|10951.7|10943.2|10941.2|303
1600986900000|2020-09-24 22:35:00|10954.2|10952.2|10957.1|10955.1|10957.1|10955.1|10951.5|10949.5|177
1600987200000|2020-09-24 22:40:00|10957.2|10955.2|10947.7|10945.7|10963.1|10961.1|10945.9|10943.9|284
1600987500000|2020-09-24 22:45:00|10948|10946|10944.6|10942.6|10948.5|10946.5|10943.4|10941.4|239
1600987800000|2020-09-24 22:50:00|10944.4|10942.4|10948.2|10946.2|10948.6|10946.6|10944|10942|81
1600988100000|2020-09-24 22:55:00|10948.4|10946.4|10946|10944|10948.6|10946.6|10945|10943|62
1600988400000|2020-09-24 23:00:00|10945.9|10943.9|10948|10946|10948.7|10946.7|10943.4|10941.4|136
1600988700000|2020-09-24 23:05:00|10948.1|10946.1|10953.9|10951.9|10958.6|10956.6|10947.7|10945.7|301
1600989000000|2020-09-24 23:10:00|10953.7|10951.7|10958|10956|10959.6|10957.6|10952.7|10950.7|219
1600989300000|2020-09-24 23:15:00|10958.1|10956.1|10971.4|10969.4|10973.1|10971.1|10957.1|10955.1|573
1600989600000|2020-09-24 23:20:00|10971.2|10969.2|10968|10966|10972.6|10970.6|10966.6|10964.6|211
1600989900000|2020-09-24 23:25:00|10968.1|10966.1|10964.7|10962.7|10972.1|10970.1|10964.6|10962.6|184
1600990200000|2020-09-24 23:30:00|10964.6|10962.6|10971.7|10969.7|10974.6|10972.6|10961.2|10959.2|410
1600990500000|2020-09-24 23:35:00|10971.9|10969.9|10971.9|10969.9|10974|10972|10967.9|10965.9|263
1600990800000|2020-09-24 23:40:00|10971.7|10969.7|10972.2|10970.2|10974.1|10972.1|10969.2|10967.2|189
1600991100000|2020-09-24 23:45:00|10973.2|10971.2|10972.2|10970.2|10976.7|10974.7|10971.5|10969.5|229
1600991400000|2020-09-24 23:50:00|10972.4|10970.4|10966.7|10964.7|10976.2|10974.2|10965.2|10963.2|304
1600991700000|2020-09-24 23:55:00|10966.5|10964.5|10969.2|10967.2|10971.2|10969.2|10965.9|10963.9|206
1600992000000|2020-09-25 00:00:00|10968.7|10966.7|10959.5|10957.5|10982.9|10980.9|10951.7|10949.7|923
1600992300000|2020-09-25 00:05:00|10959.4|10957.4|10960.2|10958.2|10963.4|10961.4|10952.4|10950.4|500
1600992600000|2020-09-25 00:10:00|10960.5|10958.5|10954.1|10952.1|10964.6|10962.6|10949.1|10947.1|440
1600992900000|2020-09-25 00:15:00|10954.2|10952.2|10964.4|10962.4|10967.2|10965.2|10952.5|10950.5|311
1600993200000|2020-09-25 00:20:00|10964|10962|10960.4|10958.4|10965.6|10963.6|10953.6|10951.6|331
1600993500000|2020-09-25 00:25:00|10961.1|10959.1|10954|10952|10961.9|10959.9|10951|10949|194
1600993800000|2020-09-25 00:30:00|10954.1|10952.1|10954.7|10952.7|10957.9|10955.9|10948.4|10946.4|358
1600994100000|2020-09-25 00:35:00|10954.6|10952.6|10966.9|10964.9|10968.2|10966.2|10950.2|10948.2|363
1600994400000|2020-09-25 00:40:00|10967|10965|10972|10970|10975.1|10973.1|10965.6|10963.6|608
1600994700000|2020-09-25 00:45:00|10972.1|10970.1|10971.9|10969.9|10975|10973|10971.1|10969.1|284
1600995000000|2020-09-25 00:50:00|10971.6|10969.6|10977.1|10975.1|10977.1|10975.1|10971.1|10969.1|224
1600995300000|2020-09-25 00:55:00|10977.2|10975.2|10972.9|10970.9|10978.2|10976.2|10971.4|10969.4|251
1600995600000|2020-09-25 01:00:00|10973.5|10971.5|10972.4|10970.4|10982.6|10980.6|10971.6|10969.6|323
1600995900000|2020-09-25 01:05:00|10972.2|10970.2|10971.9|10969.9|10976.4|10974.4|10971.1|10969.1|466
1600996200000|2020-09-25 01:10:00|10971.6|10969.6|10971.5|10969.5|10977.9|10975.9|10971.2|10969.2|224
1600996500000|2020-09-25 01:15:00|10971.6|10969.6|10986.1|10984.1|10988.4|10986.4|10971.4|10969.4|772
1600996800000|2020-09-25 01:20:00|10985.6|10983.6|10987.7|10985.7|10994.2|10992.2|10985|10983|667
1600997100000|2020-09-25 01:25:00|10987.9|10985.9|10985.6|10983.6|10993.4|10991.4|10984.2|10982.2|326
1600997400000|2020-09-25 01:30:00|10985.5|10983.5|10978.5|10976.5|10989.1|10987.1|10974.7|10972.7|594
1600997700000|2020-09-25 01:35:00|10978.4|10976.4|10980.5|10978.5|10986.1|10984.1|10976.4|10974.4|311
1600998000000|2020-09-25 01:40:00|10981.5|10979.5|10975.7|10973.7|10985.4|10983.4|10974.6|10972.6|355
1600998300000|2020-09-25 01:45:00|10976|10974|10979.1|10977.1|10982.7|10980.7|10975.5|10973.5|315
1600998600000|2020-09-25 01:50:00|10979.2|10977.2|10977|10975|10979.7|10977.7|10973.5|10971.5|680
1600998900000|2020-09-25 01:55:00|10977.1|10975.1|10972.2|10970.2|10977.5|10975.5|10971.1|10969.1|571
1600999200000|2020-09-25 02:00:00|10972.4|10970.4|10972.9|10970.9|10976|10974|10971.1|10969.1|427
1600999500000|2020-09-25 02:05:00|10973|10971|10974.5|10972.5|10979|10977|10971.2|10969.2|335
1600999800000|2020-09-25 02:10:00|10975|10973|10976|10974|10977.9|10975.9|10972.4|10970.4|197
1601000100000|2020-09-25 02:15:00|10975.6|10973.6|10981.4|10979.4|10982|10980|10975.1|10973.1|263
1601000400000|2020-09-25 02:20:00|10981|10979|10979.4|10977.4|10985.5|10983.5|10979|10977|280
1601000700000|2020-09-25 02:25:00|10979.1|10977.1|10975.7|10973.7|10981.7|10979.7|10973.6|10971.6|317
1601001000000|2020-09-25 02:30:00|10975.6|10973.6|10966.5|10964.5|10976|10974|10965.9|10963.9|603
1601001300000|2020-09-25 02:35:00|10966.6|10964.6|10955.2|10953.2|10969.2|10967.2|10952.2|10950.2|805
1601001600000|2020-09-25 02:40:00|10955.4|10953.4|10961.1|10959.1|10965.9|10963.9|10955.1|10953.1|390
1601001900000|2020-09-25 02:45:00|10961.2|10959.2|10967.7|10965.7|10969.5|10967.5|10960.7|10958.7|225
1601002200000|2020-09-25 02:50:00|10967.6|10965.6|10962.4|10960.4|10969.6|10967.6|10961.6|10959.6|235
1601002500000|2020-09-25 02:55:00|10961.7|10959.7|10959.2|10957.2|10966.9|10964.9|10957.4|10955.4|263
1601002800000|2020-09-25 03:00:00|10958.2|10956.2|10965.4|10963.4|10967.2|10965.2|10958|10956|387
1601003100000|2020-09-25 03:05:00|10965|10963|10974.9|10972.9|10977.9|10975.9|10965|10963|392
1601003400000|2020-09-25 03:10:00|10975|10973|10970.7|10968.7|10977.1|10975.1|10968.4|10966.4|200
1601003700000|2020-09-25 03:15:00|10970.9|10968.9|10973|10971|10975|10973|10970|10968|185
1601004000000|2020-09-25 03:20:00|10972.9|10970.9|10968.6|10966.6|10976.6|10974.6|10967.6|10965.6|279
1601004300000|2020-09-25 03:25:00|10968.5|10966.5|10966.1|10964.1|10969.1|10967.1|10965.2|10963.2|184
1601004600000|2020-09-25 03:30:00|10966.2|10964.2|10962.2|10960.2|10966.9|10964.9|10960.4|10958.4|226
1601004900000|2020-09-25 03:35:00|10962.1|10960.1|10954.9|10952.9|10964.4|10962.4|10950.7|10948.7|425
1601005200000|2020-09-25 03:40:00|10954.7|10952.7|10952.5|10950.5|10956.2|10954.2|10952|10950|145
1601005500000|2020-09-25 03:45:00|10952.2|10950.2|10955|10953|10956.7|10954.7|10949|10947|335
1601005800000|2020-09-25 03:50:00|10954.9|10952.9|10945|10943|10954.9|10952.9|10940.5|10938.5|484
1601006100000|2020-09-25 03:55:00|10945.1|10943.1|10952|10950|10952|10950|10941.4|10939.4|310
1601006400000|2020-09-25 04:00:00|10952.2|10950.2|10958.4|10956.4|10959.9|10957.9|10946.5|10944.5|367
1601006700000|2020-09-25 04:05:00|10958.1|10956.1|10959.4|10957.4|10961.5|10959.5|10953.4|10951.4|347
1601007000000|2020-09-25 04:10:00|10960|10958|10956.2|10954.2|10960|10958|10955.2|10953.2|116
1601007300000|2020-09-25 04:15:00|10956.5|10954.5|10952|10950|10961|10959|10951.5|10949.5|244
1601007600000|2020-09-25 04:20:00|10952.2|10950.2|10957.5|10955.5|10960.9|10958.9|10951.5|10949.5|227
1601007900000|2020-09-25 04:25:00|10957.6|10955.6|10955.2|10953.2|10959.4|10957.4|10954.1|10952.1|136
1601008200000|2020-09-25 04:30:00|10955.6|10953.6|10963.2|10961.2|10965.4|10963.4|10951.6|10949.6|472
1601008500000|2020-09-25 04:35:00|10963.6|10961.6|10958|10956|10963.7|10961.7|10955.7|10953.7|189
1601008800000|2020-09-25 04:40:00|10957.5|10955.5|10962.2|10960.2|10964.2|10962.2|10956.6|10954.6|209
1601009100000|2020-09-25 04:45:00|10962.5|10960.5|10963.7|10961.7|10968.6|10966.6|10959.2|10957.2|220
1601009400000|2020-09-25 04:50:00|10964|10962|10969.2|10967.2|10972.1|10970.1|10964|10962|274
1601009700000|2020-09-25 04:55:00|10969.7|10967.7|10967.7|10965.7|10971.2|10969.2|10966.4|10964.4|159
1601010000000|2020-09-25 05:00:00|10967.5|10965.5|10967.7|10965.7|10975.4|10973.4|10966|10964|358
1601010300000|2020-09-25 05:05:00|10967.9|10965.9|10962.7|10960.7|10968|10966|10957.5|10955.5|468
1601010600000|2020-09-25 05:10:00|10963.1|10961.1|10956|10954|10970.2|10968.2|10954.9|10952.9|627
1601010900000|2020-09-25 05:15:00|10956.2|10954.2|10955.2|10953.2|10958.6|10956.6|10952.4|10950.4|330
1601011200000|2020-09-25 05:20:00|10955.5|10953.5|10958.1|10956.1|10960.2|10958.2|10953.5|10951.5|300
1601011500000|2020-09-25 05:25:00|10958.2|10956.2|10951.5|10949.5|10958.2|10956.2|10949.5|10947.5|229
1601011800000|2020-09-25 05:30:00|10951.6|10949.6|10959.1|10957.1|10962|10960|10943.4|10941.4|576
1601012100000|2020-09-25 05:35:00|10959.2|10957.2|10964.4|10962.4|10967.1|10965.1|10959.2|10957.2|397
1601012400000|2020-09-25 05:40:00|10964|10962|10966|10964|10971.1|10969.1|10963.9|10961.9|339
1601012700000|2020-09-25 05:45:00|10965.9|10963.9|10953.2|10951.2|10965.9|10963.9|10949.7|10947.7|411
1601013000000|2020-09-25 05:50:00|10953|10951|10953.6|10951.6|10954.7|10952.7|10946.6|10944.6|351
1601013300000|2020-09-25 05:55:00|10953.5|10951.5|10935.5|10933.5|10955.2|10953.2|10928.9|10926.9|818
1601013600000|2020-09-25 06:00:00|10934.7|10932.7|10935.7|10933.7|10940.9|10938.9|10932.4|10930.4|645
1601013900000|2020-09-25 06:05:00|10935.1|10933.1|10937.7|10935.7|10939.5|10937.5|10924.2|10922.2|756
1601014200000|2020-09-25 06:10:00|10938|10936|10925|10923|10938.5|10936.5|10925|10923|392
1601014500000|2020-09-25 06:15:00|10925.1|10923.1|10905.4|10903.4|10925.5|10923.5|10899.4|10897.4|1458
1601014800000|2020-09-25 06:20:00|10905.7|10903.7|10917.7|10915.7|10919|10917|10902.6|10900.6|695
1601015100000|2020-09-25 06:25:00|10917|10915|10913.1|10911.1|10920.1|10918.1|10904.4|10902.4|425
1601015400000|2020-09-25 06:30:00|10913.2|10911.2|10915.6|10913.6|10924.1|10922.1|10909.7|10907.7|691
1601015700000|2020-09-25 06:35:00|10916.1|10914.1|10924|10922|10927.1|10925.1|10908.4|10906.4|607
1601016000000|2020-09-25 06:40:00|10924.1|10922.1|10915.7|10913.7|10925.6|10923.6|10912.2|10910.2|387
1601016300000|2020-09-25 06:45:00|10915.4|10913.4|10926.1|10924.1|10932.6|10930.6|10915.4|10913.4|639
1601016600000|2020-09-25 06:50:00|10926|10924|10926.9|10924.9|10935.4|10933.4|10924.1|10922.1|466
1601016900000|2020-09-25 06:55:00|10926.4|10924.4|10934.2|10932.2|10936.4|10934.4|10919.5|10917.5|606
1601017200000|2020-09-25 07:00:00|10934.1|10932.1|10907.2|10905.2|10934.6|10932.6|10905.5|10903.5|1419
1601017500000|2020-09-25 07:05:00|10905.7|10903.7|10907.1|10905.1|10913.5|10911.5|10883.9|10881.9|1788
1601017800000|2020-09-25 07:10:00|10907.2|10905.2|10925.7|10923.7|10931.6|10929.6|10896.9|10894.9|1290
1601018100000|2020-09-25 07:15:00|10925.9|10923.9|10928.5|10926.5|10935.9|10933.9|10919.1|10917.1|724
1601018400000|2020-09-25 07:20:00|10927.9|10925.9|10916.5|10914.5|10933.1|10931.1|10904|10902|861
1601018700000|2020-09-25 07:25:00|10915|10913|10930.9|10928.9|10932|10930|10911.6|10909.6|482
1601019000000|2020-09-25 07:30:00|10930.7|10928.7|10925.4|10923.4|10932.5|10930.5|10918.7|10916.7|564
1601019300000|2020-09-25 07:35:00|10925.2|10923.2|10929.2|10927.2|10930.6|10928.6|10922.9|10920.9|302
1601019600000|2020-09-25 07:40:00|10929.1|10927.1|10926.1|10924.1|10939.4|10937.4|10922.1|10920.1|631
1601019900000|2020-09-25 07:45:00|10926.2|10924.2|10907.6|10905.6|10926.7|10924.7|10904.1|10902.1|673
1601020200000|2020-09-25 07:50:00|10908.2|10906.2|10894.9|10892.9|10911.9|10909.9|10884.5|10882.5|972
1601020500000|2020-09-25 07:55:00|10894.7|10892.7|10895.6|10893.6|10904.4|10902.4|10886.2|10884.2|642
1601020800000|2020-09-25 08:00:00|10895.1|10893.1|10906.1|10904.1|10911.1|10909.1|10893.9|10891.9|689
1601021100000|2020-09-25 08:05:00|10906|10904|10880|10878|10906.2|10904.2|10876|10874|1360
1601021400000|2020-09-25 08:10:00|10880.1|10878.1|10886.2|10884.2|10886.2|10884.2|10877.2|10875.2|870
1601021700000|2020-09-25 08:15:00|10885.9|10883.9|10896.7|10894.7|10896.9|10894.9|10881.2|10879.2|676
1601022000000|2020-09-25 08:20:00|10896.4|10894.4|10894.7|10892.7|10897.1|10895.1|10891.7|10889.7|434
1601022300000|2020-09-25 08:25:00|10894.6|10892.6|10890.9|10888.9|10896.2|10894.2|10887.5|10885.5|534
1601022600000|2020-09-25 08:30:00|10891|10889|10902.7|10900.7|10907|10905|10888|10886|894
1601022900000|2020-09-25 08:35:00|10902.9|10900.9|10905.9|10903.9|10908.4|10906.4|10900.1|10898.1|382
1601023200000|2020-09-25 08:40:00|10906|10904|10899.2|10897.2|10911.4|10909.4|10896.9|10894.9|504
1601023500000|2020-09-25 08:45:00|10899.1|10897.1|10903.2|10901.2|10907.6|10905.6|10894.6|10892.6|439
1601023800000|2020-09-25 08:50:00|10903.4|10901.4|10910|10908|10912.2|10910.2|10903.2|10901.2|582
1601024100000|2020-09-25 08:55:00|10909.9|10907.9|10915.1|10913.1|10920.1|10918.1|10909.4|10907.4|481
1601024400000|2020-09-25 09:00:00|10915.9|10913.9|10920|10918|10924.9|10922.9|10915.2|10913.2|638
1601024700000|2020-09-25 09:05:00|10920.1|10918.1|10916.9|10914.9|10922.5|10920.5|10914.2|10912.2|398
1601025000000|2020-09-25 09:10:00|10917|10915|10912.9|10910.9|10924.6|10922.6|10910.1|10908.1|443
1601025300000|2020-09-25 09:15:00|10912.5|10910.5|10901.5|10899.5|10916.7|10914.7|10901.5|10899.5|602
1601025600000|2020-09-25 09:20:00|10901.7|10899.7|10894.6|10892.6|10908.5|10906.5|10894.2|10892.2|495
1601025900000|2020-09-25 09:25:00|10894.7|10892.7|10892.1|10890.1|10904.9|10902.9|10891.2|10889.2|642
1601026200000|2020-09-25 09:30:00|10892|10890|10888.9|10886.9|10892|10890|10885.1|10883.1|669
1601026500000|2020-09-25 09:35:00|10889|10887|10884.9|10882.9|10889.5|10887.5|10884.4|10882.4|328
1601026800000|2020-09-25 09:40:00|10884.7|10882.7|10870.1|10868.1|10885.6|10883.6|10869.7|10867.7|1260
1601027100000|2020-09-25 09:45:00|10870.2|10868.2|10875.7|10873.7|10879.6|10877.6|10862.6|10860.6|1525
1601027400000|2020-09-25 09:50:00|10875.5|10873.5|10879|10877|10880.9|10878.9|10867|10865|681
1601027700000|2020-09-25 09:55:00|10878.9|10876.9|10886.1|10884.1|10887.6|10885.6|10877.2|10875.2|648
1601028000000|2020-09-25 10:00:00|10886|10884|10882.9|10880.9|10888.9|10886.9|10878|10876|790
1601028300000|2020-09-25 10:05:00|10883|10881|10890.2|10888.2|10903.2|10901.2|10877.2|10875.2|816
1601028600000|2020-09-25 10:10:00|10890.1|10888.1|10871.5|10869.5|10890.1|10888.1|10863.7|10861.7|940
1601028900000|2020-09-25 10:15:00|10871.2|10869.2|10864.1|10862.1|10875.7|10873.7|10859.4|10857.4|810
1601029200000|2020-09-25 10:20:00|10864|10862|10857.4|10855.4|10872.1|10870.1|10855.7|10853.7|1297
1601029500000|2020-09-25 10:25:00|10857.2|10855.2|10854.6|10852.6|10865.1|10863.1|10853.4|10851.4|973
1601029800000|2020-09-25 10:30:00|10854.9|10852.9|10869.9|10867.9|10870.7|10868.7|10853.1|10851.1|1023
1601030100000|2020-09-25 10:35:00|10869.7|10867.7|10865.7|10863.7|10870.4|10868.4|10862.2|10860.2|327
1601030400000|2020-09-25 10:40:00|10866|10864|10859.2|10857.2|10866.2|10864.2|10856.2|10854.2|508
1601030700000|2020-09-25 10:45:00|10859.4|10857.4|10852.4|10850.4|10859.4|10857.4|10841.7|10839.7|1690
1601031000000|2020-09-25 10:50:00|10852.2|10850.2|10841.6|10839.6|10856.7|10854.7|10841.6|10839.6|1372
1601031300000|2020-09-25 10:55:00|10841.7|10839.7|10844.7|10842.7|10846.5|10844.5|10834.7|10832.7|1829
1601031600000|2020-09-25 11:00:00|10848.1|10846.1|10847.2|10845.2|10862.5|10860.5|10842.9|10840.9|1420
1601031900000|2020-09-25 11:05:00|10847.1|10845.1|10848.9|10846.9|10850.1|10848.1|10832.2|10830.2|2055
1601032200000|2020-09-25 11:10:00|10849.2|10847.2|10855|10853|10857.2|10855.2|10848.7|10846.7|730
1601032500000|2020-09-25 11:15:00|10855.1|10853.1|10867.6|10865.6|10872|10870|10854.2|10852.2|1537
1601032800000|2020-09-25 11:20:00|10867.7|10865.7|10873|10871|10886.1|10884.1|10867|10865|1495
1601033100000|2020-09-25 11:25:00|10872.4|10870.4|10867.7|10865.7|10877.6|10875.6|10866.1|10864.1|852
1601033400000|2020-09-25 11:30:00|10867.9|10865.9|10871.2|10869.2|10872.5|10870.5|10847.4|10845.4|1489
1601033700000|2020-09-25 11:35:00|10872|10870|10886.5|10884.5|10889.9|10887.9|10867.4|10865.4|1031
1601034000000|2020-09-25 11:40:00|10887.2|10885.2|10888.4|10886.4|10891.5|10889.5|10881.4|10879.4|975
1601034300000|2020-09-25 11:45:00|10888.6|10886.6|10880.2|10878.2|10889.2|10887.2|10876.7|10874.7|582
1601034600000|2020-09-25 11:50:00|10880.5|10878.5|10903.6|10901.6|10905.6|10903.6|10880.1|10878.1|1641
1601034900000|2020-09-25 11:55:00|10903.4|10901.4|10908.7|10906.7|10921.2|10919.2|10899.4|10897.4|1391
1601035200000|2020-09-25 12:00:00|10908.1|10906.1|10923.4|10921.4|10936.6|10934.6|10904.6|10902.6|2678
1601035500000|2020-09-25 12:05:00|10923.5|10921.5|10919.7|10917.7|10931|10929|10917.1|10915.1|1295
1601035800000|2020-09-25 12:10:00|10918.1|10916.1|10909.1|10907.1|10923.7|10921.7|10908.1|10906.1|1417
1601036100000|2020-09-25 12:15:00|10909.6|10907.6|10917.4|10915.4|10922.2|10920.2|10902.4|10900.4|1422
1601036400000|2020-09-25 12:20:00|10915.2|10913.2|10912.1|10910.1|10925.5|10923.5|10908.2|10906.2|1114
1601036700000|2020-09-25 12:25:00|10912.7|10910.7|10918.9|10916.9|10923.1|10921.1|10906.1|10904.1|1180
1601037000000|2020-09-25 12:30:00|10919|10917|10901.5|10899.5|10922.6|10920.6|10896.2|10894.2|1879
1601037300000|2020-09-25 12:35:00|10901.6|10899.6|10906.9|10904.9|10911.5|10909.5|10894.6|10892.6|2483
1601037600000|2020-09-25 12:40:00|10907|10905|10914.7|10912.7|10914.7|10912.7|10898.2|10896.2|2082
1601037900000|2020-09-25 12:45:00|10914.6|10912.6|10925.4|10923.4|10926.7|10924.7|10914.4|10912.4|2266
1601038200000|2020-09-25 12:50:00|10925.7|10923.7|10928.6|10926.6|10933.6|10931.6|10920.6|10918.6|3037
1601038500000|2020-09-25 12:55:00|10928.7|10926.7|10931.1|10929.1|10938.9|10936.9|10919.5|10917.5|1633
1601038800000|2020-09-25 13:00:00|10930.5|10928.5|10945.2|10943.2|10948.5|10946.5|10923.5|10921.5|2548
1601039100000|2020-09-25 13:05:00|10945.7|10943.7|10946.7|10944.7|10951.1|10949.1|10943.2|10941.2|2051
1601039400000|2020-09-25 13:10:00|10946.9|10944.9|10938.9|10936.9|10951.4|10949.4|10938|10936|2605
1601039700000|2020-09-25 13:15:00|10939.4|10937.4|10935.6|10933.6|10942.4|10940.4|10931.7|10929.7|1872
1601040000000|2020-09-25 13:20:00|10935|10933|10922.7|10920.7|10940.7|10938.7|10920.4|10918.4|2238
1601040300000|2020-09-25 13:25:00|10922.6|10920.6|10913.4|10911.4|10927.2|10925.2|10910.7|10908.7|2192
1601040600000|2020-09-25 13:30:00|10912.9|10910.9|10892.1|10891.1|10930.2|10929.2|10881.5|10880.5|13262
1601040900000|2020-09-25 13:35:00|10892.4|10891.4|10886.7|10885.7|10912.7|10911.7|10864.1|10863.1|11279
1601041200000|2020-09-25 13:40:00|10887.4|10886.4|10890.2|10889.2|10926.1|10925.1|10880.1|10879.1|11467
1601041500000|2020-09-25 13:45:00|10890|10889|10865.5|10864.5|10892.7|10891.7|10849.7|10848.7|14186
1601041800000|2020-09-25 13:50:00|10865|10864|10876.5|10875.5|10898.2|10897.2|10848.4|10847.4|9867
1601042100000|2020-09-25 13:55:00|10876.4|10875.4|10922|10921|10922|10921|10863.2|10862.2|10332
1601042400000|2020-09-25 14:00:00|10921.4|10920.4|10921.6|10920.6|10933.5|10932.5|10899.5|10898.5|9217
1601042700000|2020-09-25 14:05:00|10921.5|10920.5|10897.5|10896.5|10927.2|10926.2|10882.6|10881.6|8085
1601043000000|2020-09-25 14:10:00|10898.2|10897.2|10871.1|10870.1|10901.2|10900.2|10852.2|10851.2|10293
1601043300000|2020-09-25 14:15:00|10870.5|10869.5|10913|10912|10916|10915|10860.6|10859.6|11401
1601043600000|2020-09-25 14:20:00|10913.2|10912.2|10947.9|10946.9|10964|10963|10908.6|10907.6|11556
1601043900000|2020-09-25 14:25:00|10948|10947|10956.1|10955.1|10965.5|10964.5|10943.9|10942.9|5661
1601044200000|2020-09-25 14:30:00|10956|10955|10974|10973|10982.4|10981.4|10946.9|10945.9|7235
1601044500000|2020-09-25 14:35:00|10973.7|10972.7|10986.5|10985.5|10987.2|10986.2|10956.7|10955.7|7862
1601044800000|2020-09-25 14:40:00|10986.1|10985.1|10992.9|10991.9|11001.4|11000.4|10971.5|10970.5|9727
1601045100000|2020-09-25 14:45:00|10993.1|10992.1|10977.1|10976.1|11003.1|11002.1|10969.2|10968.2|6352
1601045400000|2020-09-25 14:50:00|10978.1|10977.1|10999.6|10998.6|11005.2|11004.2|10970.9|10969.9|5449
1601045700000|2020-09-25 14:55:00|10999.1|10998.1|10984.9|10983.9|10999.5|10998.5|10975.2|10974.2|4426
1601046000000|2020-09-25 15:00:00|10985|10984|10969.9|10968.9|10998.2|10997.2|10966|10965|5157
1601046300000|2020-09-25 15:05:00|10972|10971|10985|10984|10993.4|10992.4|10966.2|10965.2|4080
1601046600000|2020-09-25 15:10:00|10982.7|10981.7|11013.2|11012.2|11015.4|11014.4|10976.9|10975.9|6266
1601046900000|2020-09-25 15:15:00|11013|11012|11034|11033|11036|11035|11011.2|11010.2|6572
1601047200000|2020-09-25 15:20:00|11034.2|11033.2|11031.5|11030.5|11038|11037|11024.5|11023.5|5591
1601047500000|2020-09-25 15:25:00|11032|11031|11031.7|11030.7|11050.1|11049.1|11031.5|11030.5|7618
1601047800000|2020-09-25 15:30:00|11032.5|11031.5|11040.5|11039.5|11041.2|11040.2|11022.7|11021.7|5425
1601048100000|2020-09-25 15:35:00|11040|11039|11015|11014|11040|11039|11011.7|11010.7|4172
1601048400000|2020-09-25 15:40:00|11015.7|11014.7|11002|11001|11028.2|11027.2|10999.5|10998.5|5082
1601048700000|2020-09-25 15:45:00|11002.2|11001.2|10992.7|10991.7|11011.2|11010.2|10989.1|10988.1|5055
1601049000000|2020-09-25 15:50:00|10993|10992|10999.7|10998.7|11006.5|11005.5|10992.2|10991.2|4086
1601049300000|2020-09-25 15:55:00|11000|10999|10984.7|10983.7|11003.2|11002.2|10982.5|10981.5|4037
1601049600000|2020-09-25 16:00:00|10985|10984|11011.5|11010.5|11012.7|11011.7|10984|10983|4908
1601049900000|2020-09-25 16:05:00|11011.7|11010.7|11036.1|11035.1|11036.7|11035.7|11008.7|11007.7|4370
1601050200000|2020-09-25 16:10:00|11036.2|11035.2|11047.2|11046.2|11048|11047|11030.5|11029.5|4143
1601050500000|2020-09-25 16:15:00|11047.5|11046.5|11019.7|11018.7|11050.6|11049.6|11013.6|11012.6|5345
1601050800000|2020-09-25 16:20:00|11020.1|11019.1|11027.4|11026.4|11028.4|11027.4|11009.5|11008.5|4001
1601051100000|2020-09-25 16:25:00|11027.2|11026.2|11016.1|11015.1|11027.5|11026.5|11000|10999|4948
1601051400000|2020-09-25 16:30:00|11016.2|11015.2|11003.7|11002.7|11024|11023|10997.5|10996.5|3796
1601051700000|2020-09-25 16:35:00|11003.9|11002.9|11012.6|11011.6|11014.7|11013.7|10998|10997|3226
1601052000000|2020-09-25 16:40:00|11012.2|11011.2|11023.6|11022.6|11027.2|11026.2|11011.7|11010.7|3305
1601052300000|2020-09-25 16:45:00|11023|11022|11018.2|11017.2|11032.7|11031.7|11018|11017|2689
1601052600000|2020-09-25 16:50:00|11018.5|11017.5|11032|11031|11032.2|11031.2|11017.2|11016.2|2775
1601052900000|2020-09-25 16:55:00|11032.1|11031.1|11033.2|11032.2|11037.2|11036.2|11026.5|11025.5|2239
1601053200000|2020-09-25 17:00:00|11034|11033|11038.7|11037.7|11043.7|11042.7|11022.7|11021.7|5138
1601053500000|2020-09-25 17:05:00|11038.6|11037.6|11051.7|11050.7|11054.5|11053.5|11035|11034|4807
1601053800000|2020-09-25 17:10:00|11051.9|11050.9|11051.3|11050.3|11057.5|11056.5|11047.5|11046.5|2891
1601054100000|2020-09-25 17:15:00|11051.5|11050.5|11030|11029|11055.8|11054.8|11030|11029|3913
1601054400000|2020-09-25 17:20:00|11030.1|11029.1|11029.1|11028.1|11040.5|11039.5|11023.8|11022.8|4114
1601054700000|2020-09-25 17:25:00|11029.3|11028.3|11040.5|11039.5|11041.8|11040.8|11026.3|11025.3|2563
1601055000000|2020-09-25 17:30:00|11040.8|11039.8|11046.3|11045.3|11052.6|11051.6|11035.8|11034.8|3425
1601055300000|2020-09-25 17:35:00|11046|11045|11045.5|11044.5|11050.6|11049.6|11040.8|11039.8|3081
1601055600000|2020-09-25 17:40:00|11046.4|11045.4|11068.1|11067.1|11068.3|11067.3|11045.8|11044.8|5097
1601055900000|2020-09-25 17:45:00|11067.8|11066.8|11072|11071|11073.4|11072.4|11063.6|11062.6|3341
1601056200000|2020-09-25 17:50:00|11072.3|11071.3|11075.4|11074.4|11082|11081|11070.5|11069.5|3344
1601056500000|2020-09-25 17:55:00|11075.5|11074.5|11079|11078|11082.5|11081.5|11070.8|11069.8|2982
1601056800000|2020-09-25 18:00:00|11078.3|11077.3|11082.8|11081.8|11083.8|11082.8|11074.4|11073.4|3257
1601057100000|2020-09-25 18:05:00|11082.9|11081.9|11093.1|11092.1|11099.9|11098.9|11081.5|11080.5|4847
1601057400000|2020-09-25 18:10:00|11094.5|11093.5|11083|11082|11095.4|11094.4|11080.3|11079.3|3195
1601057700000|2020-09-25 18:15:00|11082.8|11081.8|11107.3|11106.3|11107.3|11106.3|11082.3|11081.3|4680
1601058000000|2020-09-25 18:20:00|11107.5|11106.5|11105.3|11104.3|11111.5|11110.5|11094|11093|3834
1601058300000|2020-09-25 18:25:00|11105|11104|11101.8|11100.8|11107.3|11106.3|11099|11098|3224
1601058600000|2020-09-25 18:30:00|11102|11101|11093|11092|11103.3|11102.3|11088.8|11087.8|3525
1601058900000|2020-09-25 18:35:00|11092.9|11091.9|11106.3|11105.3|11109.4|11108.4|11092.3|11091.3|2837
1601059200000|2020-09-25 18:40:00|11106.4|11105.4|11097.3|11096.3|11110|11109|11089.3|11088.3|3580
1601059500000|2020-09-25 18:45:00|11097.8|11096.8|11106.4|11105.4|11113.8|11112.8|11097.8|11096.8|3316
1601059800000|2020-09-25 18:50:00|11106.3|11105.3|11125.5|11124.5|11128|11127|11106|11105|5230
1601060100000|2020-09-25 18:55:00|11125.3|11124.3|11122.8|11121.8|11126.8|11125.8|11114|11113|3615
1601060400000|2020-09-25 19:00:00|11122.9|11121.9|11135.6|11134.6|11144|11143|11118.3|11117.3|6575
1601060700000|2020-09-25 19:05:00|11135.5|11134.5|11155.5|11154.5|11158.8|11157.8|11133|11132|4824
1601061000000|2020-09-25 19:10:00|11154.6|11153.6|11151.5|11150.5|11164.5|11163.5|11145.8|11144.8|6477
1601061300000|2020-09-25 19:15:00|11152.3|11151.3|11172.3|11171.3|11174.5|11173.5|11152|11151|5534
1601061600000|2020-09-25 19:20:00|11171.1|11170.1|11169.4|11168.4|11180.4|11179.4|11161.9|11160.9|6762
1601061900000|2020-09-25 19:25:00|11170.9|11169.9|11159.4|11158.4|11173.9|11172.9|11154.9|11153.9|4021
1601062200000|2020-09-25 19:30:00|11159.2|11158.2|11144.1|11143.1|11162.6|11161.6|11141.6|11140.6|6901
1601062500000|2020-09-25 19:35:00|11144.4|11143.4|11139.4|11138.4|11157.4|11156.4|11136.4|11135.4|5644
1601062800000|2020-09-25 19:40:00|11140|11139|11155.9|11154.9|11157|11156|11134.9|11133.9|4623
1601063100000|2020-09-25 19:45:00|11153.7|11152.7|11158.1|11157.1|11158.9|11157.9|11139.1|11138.1|4656
1601063400000|2020-09-25 19:50:00|11145.5|11144.5|11155.4|11154.4|11156.4|11155.4|11139.4|11138.4|6923
1601063700000|2020-09-25 19:55:00|11154.6|11153.6|11149.5|11148.5|11160.1|11159.1|11146.7|11145.7|11432
1601064000000|2020-09-25 20:00:00|11150|11148|11152|11150|11155|11153|11140.2|11138.2|5209
1601064300000|2020-09-25 20:05:00|11152.1|11150.1|11148|11146|11159.6|11157.6|11145.4|11143.4|2346
1601064600000|2020-09-25 20:10:00|11146.9|11144.9|11152.3|11147.3|11156.5|11154.5|11145.7|11143.7|1964
1601064900000|2020-09-25 20:15:00|11152.2|11147.2|11153.2|11148.2|11153.8|11148.8|11152.1|11147.1|3
1601065200000|2020-09-25 20:20:00|11152.9|11147.9|11153.9|11148.9|11154.2|11149.2|11152.4|11147.4|0
1601065500000|2020-09-25 20:25:00|11154.5|11149.5|11158.3|11153.3|11158.4|11153.4|11153.9|11148.9|0
1601065800000|2020-09-25 20:30:00|11152.4|11150.4|11154.9|11152.9|11156.4|11154.4|11152.1|11150.1|451
1601066100000|2020-09-25 20:35:00|11155.9|11153.9|11157.6|11155.6|11159.1|11157.1|11154.9|11152.9|229
1601066400000|2020-09-25 20:40:00|11157.9|11155.9|11153.9|11151.9|11160.6|11158.6|11153.6|11151.6|267
1601066700000|2020-09-25 20:45:00|11154.6|11152.6|11149.9|11147.9|11156.6|11154.6|11146.9|11144.9|436
1601067000000|2020-09-25 20:50:00|11150.1|11148.1|11149.1|11147.1|11151.9|11149.9|11145.9|11143.9|255
1601067300000|2020-09-25 20:55:00|11149.6|11147.6|11148|11143|11149.6|11147.6|11143.9|11141.9|178
1601244000000|2020-09-27 22:00:00|11176.6|11174.6|11186.4|11184.4|11195.2|11193.2|11175.4|11173.4|1580
1601244300000|2020-09-27 22:05:00|11187|11185|11189.7|11187.7|11191.9|11189.9|11185.5|11183.5|392
1601244600000|2020-09-27 22:10:00|11189.9|11187.9|11192|11190|11192.5|11190.5|11188.1|11186.1|453
1601244900000|2020-09-27 22:15:00|11191.6|11189.6|11189.4|11187.4|11193.5|11191.5|11188.4|11186.4|377
1601245200000|2020-09-27 22:20:00|11190.1|11188.1|11190.6|11188.6|11192.5|11190.5|11189.4|11187.4|138
1601245500000|2020-09-27 22:25:00|11190.9|11188.9|11187.9|11185.9|11191.4|11189.4|11184.4|11182.4|495
1601245800000|2020-09-27 22:30:00|11187.6|11185.6|11182.5|11180.5|11192.5|11190.5|11181.5|11179.5|597
1601246100000|2020-09-27 22:35:00|11182.1|11180.1|11181.1|11179.1|11182.5|11180.5|11175.6|11173.6|346
1601246400000|2020-09-27 22:40:00|11181|11179|11192.9|11190.9|11193|11191|11176|11174|354
1601246700000|2020-09-27 22:45:00|11193|11191|11191|11189|11193.5|11191.5|11189.7|11187.7|415
1601247000000|2020-09-27 22:50:00|11191.6|11189.6|11188.2|11186.2|11194|11192|11186.9|11184.9|286
1601247300000|2020-09-27 22:55:00|11188.4|11186.4|11184.1|11182.1|11188.9|11186.9|11180.9|11178.9|212
1601247600000|2020-09-27 23:00:00|11185.6|11183.6|11180.2|11178.2|11187.5|11185.5|11178.5|11176.5|229
1601247900000|2020-09-27 23:05:00|11180.1|11178.1|11179.6|11177.6|11184.5|11182.5|11177.4|11175.4|201
1601248200000|2020-09-27 23:10:00|11179.2|11177.2|11178.2|11176.2|11179.4|11177.4|11177.2|11175.2|111
1601248500000|2020-09-27 23:15:00|11178.5|11176.5|11176.4|11174.4|11184.5|11182.5|11175|11173|255
1601248800000|2020-09-27 23:20:00|11176.5|11174.5|11171.4|11169.4|11177|11175|11164.4|11162.4|443
1601249100000|2020-09-27 23:25:00|11170.7|11168.7|11171.5|11169.5|11175.4|11173.4|11169|11167|194
1601249400000|2020-09-27 23:30:00|11171.2|11169.2|11173.4|11171.4|11174.6|11172.6|11166.2|11164.2|180
1601249700000|2020-09-27 23:35:00|11173.6|11171.6|11179.4|11177.4|11183.5|11181.5|11170.4|11168.4|329
1601250000000|2020-09-27 23:40:00|11179.9|11177.9|11180.1|11178.1|11184.6|11182.6|11177.5|11175.5|213
1601250300000|2020-09-27 23:45:00|11180.4|11178.4|11180.5|11178.5|11181.6|11179.6|11175.1|11173.1|178
1601250600000|2020-09-27 23:50:00|11180.7|11178.7|11181.5|11179.5|11186.1|11184.1|11180.7|11178.7|225
1601250900000|2020-09-27 23:55:00|11181.4|11179.4|11173.6|11171.6|11183.6|11181.6|11170.9|11168.9|306
1601251200000|2020-09-28 00:00:00|11173.5|11171.5|11172.1|11170.1|11179.5|11177.5|11171|11169|262
1601251500000|2020-09-28 00:05:00|11172.2|11170.2|11169.7|11167.7|11174.4|11172.4|11168.5|11166.5|195
1601251800000|2020-09-28 00:10:00|11170.2|11168.2|11158.4|11156.4|11178|11176|11158.1|11156.1|881
1601252100000|2020-09-28 00:15:00|11158.1|11156.1|11160.9|11158.9|11169.2|11167.2|11155.6|11153.6|521
1601252400000|2020-09-28 00:20:00|11161|11159|11169|11167|11171.5|11169.5|11157.5|11155.5|368
1601252700000|2020-09-28 00:25:00|11169.1|11167.1|11167.1|11165.1|11170.7|11168.7|11161.7|11159.7|300
1601253000000|2020-09-28 00:30:00|11167.6|11165.6|11161.1|11159.1|11169.2|11167.2|11156.2|11154.2|522
1601253300000|2020-09-28 00:35:00|11160.6|11158.6|11166.9|11164.9|11168.5|11166.5|11156.1|11154.1|1700
1601253600000|2020-09-28 00:40:00|11166.7|11164.7|11179.5|11177.5|11181|11179|11162.4|11160.4|1076
1601253900000|2020-09-28 00:45:00|11178.7|11176.7|11173.2|11171.2|11178.7|11176.7|11173.2|11171.2|217
1601254200000|2020-09-28 00:50:00|11172.5|11170.5|11173.6|11171.6|11179|11177|11169.5|11167.5|291
1601254500000|2020-09-28 00:55:00|11174|11172|11162.7|11160.7|11176.2|11174.2|11161.2|11159.2|394
1601254800000|2020-09-28 01:00:00|11162.9|11160.9|11164.5|11162.5|11172.9|11170.9|11160.4|11158.4|558
1601255100000|2020-09-28 01:05:00|11164.4|11162.4|11178.2|11176.2|11178.7|11176.7|11161.6|11159.6|535
1601255400000|2020-09-28 01:10:00|11178.4|11176.4|11176.2|11174.2|11182.1|11180.1|11174.4|11172.4|417
1601255700000|2020-09-28 01:15:00|11175.9|11173.9|11183.4|11181.4|11184.9|11182.9|11175.9|11173.9|427
1601256000000|2020-09-28 01:20:00|11184|11182|11185.4|11183.4|11186.9|11184.9|11181.4|11179.4|344
1601256300000|2020-09-28 01:25:00|11184.9|11182.9|11185.5|11183.5|11187.1|11185.1|11181.5|11179.5|191
1601256600000|2020-09-28 01:30:00|11185.9|11183.9|11178.1|11176.1|11187.2|11185.2|11175.9|11173.9|365
1601256900000|2020-09-28 01:35:00|11177.9|11175.9|11183.2|11181.2|11183.6|11181.6|11172.5|11170.5|351
1601257200000|2020-09-28 01:40:00|11183.5|11181.5|11186.9|11184.9|11189.1|11187.1|11178.9|11176.9|756
1601257500000|2020-09-28 01:45:00|11187|11185|11192.2|11190.2|11192.5|11190.5|11183.1|11181.1|654
1601257800000|2020-09-28 01:50:00|11192.1|11190.1|11200.6|11198.6|11204.6|11202.6|11192.1|11190.1|1601
1601258100000|2020-09-28 01:55:00|11200.7|11198.7|11203.1|11201.1|11204.7|11202.7|11194.6|11192.6|959
1601258400000|2020-09-28 02:00:00|11203.2|11201.2|11199.4|11197.4|11205.7|11203.7|11198.2|11196.2|515
1601258700000|2020-09-28 02:05:00|11199.5|11197.5|11200.5|11198.5|11203.1|11201.1|11198.6|11196.6|265
1601259000000|2020-09-28 02:10:00|11199.9|11197.9|11196.2|11194.2|11202.2|11200.2|11196|11194|288
1601259300000|2020-09-28 02:15:00|11196.1|11194.1|11204|11202|11205.1|11203.1|11195.9|11193.9|641
1601259600000|2020-09-28 02:20:00|11203.6|11201.6|11202.2|11200.2|11205.2|11203.2|11200.1|11198.1|206
1601259900000|2020-09-28 02:25:00|11202.1|11200.1|11198.7|11196.7|11203.7|11201.7|11197|11195|545
1601260200000|2020-09-28 02:30:00|11198.9|11196.9|11190.7|11188.7|11199.2|11197.2|11189|11187|877
1601260500000|2020-09-28 02:35:00|11190.9|11188.9|11191.4|11189.4|11195.6|11193.6|11189.4|11187.4|214
1601260800000|2020-09-28 02:40:00|11191.7|11189.7|11191.6|11189.6|11192.9|11190.9|11189|11187|185
1601261100000|2020-09-28 02:45:00|11191.2|11189.2|11192.5|11190.5|11194|11192|11191.2|11189.2|131
1601261400000|2020-09-28 02:50:00|11192.6|11190.6|11191.5|11189.5|11192.6|11190.6|11184.7|11182.7|318
1601261700000|2020-09-28 02:55:00|11191.6|11189.6|11188.5|11186.5|11195.9|11193.9|11187.2|11185.2|824
1601262000000|2020-09-28 03:00:00|11188.4|11186.4|11185.6|11183.6|11190.2|11188.2|11185|11183|246
1601262300000|2020-09-28 03:05:00|11185.4|11183.4|11182.4|11180.4|11185.4|11183.4|11180.6|11178.6|318
1601262600000|2020-09-28 03:10:00|11182.2|11180.2|11188.9|11186.9|11190.7|11188.7|11182|11180|426
1601262900000|2020-09-28 03:15:00|11188.7|11186.7|11186.2|11184.2|11190.6|11188.6|11185.6|11183.6|206
1601263200000|2020-09-28 03:20:00|11186.1|11184.1|11186|11184|11188.4|11186.4|11182.5|11180.5|167
1601263500000|2020-09-28 03:25:00|11185.6|11183.6|11184.7|11182.7|11188.2|11186.2|11183.5|11181.5|236
1601263800000|2020-09-28 03:30:00|11184.6|11182.6|11191.2|11189.2|11192.2|11190.2|11183.5|11181.5|170
1601264100000|2020-09-28 03:35:00|11189.4|11187.4|11188|11186|11194.5|11192.5|11186.2|11184.2|582
1601264400000|2020-09-28 03:40:00|11188.1|11186.1|11191.9|11189.9|11192.2|11190.2|11188.1|11186.1|109
1601264700000|2020-09-28 03:45:00|11192|11190|11195.4|11193.4|11198.1|11196.1|11191.7|11189.7|237
1601265000000|2020-09-28 03:50:00|11195.2|11193.2|11197|11195|11201|11199|11195|11193|208
1601265300000|2020-09-28 03:55:00|11196.6|11194.6|11192.9|11190.9|11197.9|11195.9|11192.9|11190.9|140
1601265600000|2020-09-28 04:00:00|11192.7|11190.7|11194.6|11192.6|11196.1|11194.1|11192.7|11190.7|139
1601265900000|2020-09-28 04:05:00|11195.2|11193.2|11196.7|11194.7|11198.2|11196.2|11195|11193|96
1601266200000|2020-09-28 04:10:00|11196.9|11194.9|11196.2|11194.2|11197.4|11195.4|11194.7|11192.7|87
1601266500000|2020-09-28 04:15:00|11195.5|11193.5|11196.4|11194.4|11197.5|11195.5|11194|11192|103
1601266800000|2020-09-28 04:20:00|11196.7|11194.7|11200.4|11198.4|11200.5|11198.5|11196.2|11194.2|110
1601267100000|2020-09-28 04:25:00|11200.5|11198.5|11200.5|11198.5|11202|11200|11197.9|11195.9|163
1601267400000|2020-09-28 04:30:00|11200.4|11198.4|11193.1|11191.1|11200.5|11198.5|11188|11186|538
1601267700000|2020-09-28 04:35:00|11193|11191|11190.5|11188.5|11193|11191|11188|11186|443
1601268000000|2020-09-28 04:40:00|11190.6|11188.6|11193.5|11191.5|11193.5|11191.5|11190.1|11188.1|76
1601268300000|2020-09-28 04:45:00|11193.2|11191.2|11195.9|11193.9|11197.5|11195.5|11192.7|11190.7|145
1601268600000|2020-09-28 04:50:00|11196.1|11194.1|11198|11196|11199.2|11197.2|11193.1|11191.1|202
1601268900000|2020-09-28 04:55:00|11198.1|11196.1|11196|11194|11199.2|11197.2|11195.2|11193.2|124
1601269200000|2020-09-28 05:00:00|11196.1|11194.1|11197.2|11195.2|11200.6|11198.6|11196.1|11194.1|205
1601269500000|2020-09-28 05:05:00|11196.7|11194.7|11199.9|11197.9|11201|11199|11196.7|11194.7|152
1601269800000|2020-09-28 05:10:00|11200.2|11198.2|11203.4|11201.4|11203.9|11201.9|11199.6|11197.6|275
1601270100000|2020-09-28 05:15:00|11202.9|11200.9|11206.7|11204.7|11207.1|11205.1|11202.9|11200.9|586
1601270400000|2020-09-28 05:20:00|11207|11205|11211.6|11209.6|11212.6|11210.6|11206.6|11204.6|889
1601270700000|2020-09-28 05:25:00|11212|11210|11213.4|11211.4|11213.6|11211.6|11209.5|11207.5|584
1601271000000|2020-09-28 05:30:00|11213.2|11211.2|11210.9|11208.9|11213.2|11211.2|11208.7|11206.7|429
1601271300000|2020-09-28 05:35:00|11211|11209|11209.1|11207.1|11212.7|11210.7|11207.9|11205.9|269
1601271600000|2020-09-28 05:40:00|11209.5|11207.5|11214.4|11212.4|11216.2|11214.2|11206.5|11204.5|970
1601271900000|2020-09-28 05:45:00|11214.2|11212.2|11214.9|11212.9|11216.9|11214.9|11211.6|11209.6|920
1601272200000|2020-09-28 05:50:00|11215|11213|11217.4|11215.4|11218.5|11216.5|11212.7|11210.7|517
1601272500000|2020-09-28 05:55:00|11217.2|11215.2|11221.1|11219.1|11221.7|11219.7|11216.9|11214.9|652
1601272800000|2020-09-28 06:00:00|11222.1|11220.1|11217.9|11215.9|11222.6|11220.6|11212.7|11210.7|868
1601273100000|2020-09-28 06:05:00|11217.7|11215.7|11217.1|11215.1|11218.2|11216.2|11211.1|11209.1|623
1601273400000|2020-09-28 06:10:00|11217.6|11215.6|11218.5|11216.5|11223|11221|11215.6|11213.6|415
1601273700000|2020-09-28 06:15:00|11218.6|11216.6|11221.9|11219.9|11225.6|11223.6|11218|11216|500
1601274000000|2020-09-28 06:20:00|11222|11220|11229|11227|11229.6|11227.6|11222|11220|553
1601274300000|2020-09-28 06:25:00|11228.9|11226.9|11231.6|11229.6|11231.7|11229.7|11226.2|11224.2|565
1601274600000|2020-09-28 06:30:00|11231.7|11229.7|11219|11217|11232|11230|11218.5|11216.5|642
1601274900000|2020-09-28 06:35:00|11219.2|11217.2|11219.1|11217.1|11221|11219|11214.7|11212.7|452
1601275200000|2020-09-28 06:40:00|11217.7|11215.7|11218.9|11216.9|11220.4|11218.4|11215.2|11213.2|275
1601275500000|2020-09-28 06:45:00|11217.6|11215.6|11227.7|11225.7|11228.5|11226.5|11215.6|11213.6|427
1601275800000|2020-09-28 06:50:00|11227.6|11225.6|11227.1|11225.1|11233|11231|11225|11223|488
1601276100000|2020-09-28 06:55:00|11227.5|11225.5|11220.4|11218.4|11228.7|11226.7|11219.6|11217.6|461
1601276400000|2020-09-28 07:00:00|11220.1|11218.1|11231.7|11229.7|11232.4|11230.4|11219.9|11217.9|1292
1601276700000|2020-09-28 07:05:00|11231.6|11229.6|11224.5|11222.5|11234.5|11232.5|11223.2|11221.2|1310
1601277000000|2020-09-28 07:10:00|11225.1|11223.1|11228.7|11226.7|11234.7|11232.7|11224|11222|905
1601277300000|2020-09-28 07:15:00|11229|11227|11227.2|11225.2|11232.5|11230.5|11223.5|11221.5|695
1601277600000|2020-09-28 07:20:00|11226.9|11224.9|11231.1|11229.1|11231.7|11229.7|11222.1|11220.1|638
1601277900000|2020-09-28 07:25:00|11231.2|11229.2|11231.1|11229.1|11233.5|11231.5|11229.2|11227.2|563
1601278200000|2020-09-28 07:30:00|11231.5|11229.5|11233.5|11231.5|11234.1|11232.1|11230.5|11228.5|423
1601278500000|2020-09-28 07:35:00|11233.9|11231.9|11240.9|11238.9|11242.1|11240.1|11233.5|11231.5|884
1601278800000|2020-09-28 07:40:00|11241.4|11239.4|11238.1|11236.1|11242.2|11240.2|11236.6|11234.6|400
1601279100000|2020-09-28 07:45:00|11238|11236|11243.6|11241.6|11243.7|11241.7|11237.5|11235.5|453
1601279400000|2020-09-28 07:50:00|11243.7|11241.7|11252.6|11250.6|11252.7|11250.7|11243|11241|1054
1601279700000|2020-09-28 07:55:00|11253|11251|11252.2|11250.2|11253.5|11251.5|11245|11243|589
1601280000000|2020-09-28 08:00:00|11250.5|11248.5|11238.4|11236.4|11250.5|11248.5|11237.9|11235.9|809
1601280300000|2020-09-28 08:05:00|11238.5|11236.5|11262|11260|11262.1|11260.1|11238.5|11236.5|1108
1601280600000|2020-09-28 08:10:00|11262.1|11260.1|11268.7|11266.7|11274.2|11272.2|11261.7|11259.7|1157
1601280900000|2020-09-28 08:15:00|11268.5|11266.5|11271.9|11269.9|11276.5|11274.5|11267.5|11265.5|658
1601281200000|2020-09-28 08:20:00|11271.7|11269.7|11262.7|11260.7|11272.5|11270.5|11260.9|11258.9|570
1601281500000|2020-09-28 08:25:00|11261.9|11259.9|11268.6|11266.6|11275.4|11273.4|11261.9|11259.9|510
1601281800000|2020-09-28 08:30:00|11268.5|11266.5|11287.1|11285.1|11290.6|11288.6|11266.4|11264.4|1274
1601282100000|2020-09-28 08:35:00|11287|11285|11285.1|11283.1|11287|11285|11279.9|11277.9|506
1601282400000|2020-09-28 08:40:00|11285.2|11283.2|11278|11276|11285.2|11283.2|11277.6|11275.6|379
1601282700000|2020-09-28 08:45:00|11277.9|11275.9|11274.4|11272.4|11282.1|11280.1|11272|11270|567
1601283000000|2020-09-28 08:50:00|11274|11272|11267.7|11265.7|11277.1|11275.1|11267.6|11265.6|498
1601283300000|2020-09-28 08:55:00|11267.6|11265.6|11266.7|11264.7|11272.5|11270.5|11261.4|11259.4|614
1601283600000|2020-09-28 09:00:00|11266.9|11264.9|11268.5|11266.5|11276.2|11274.2|11265.9|11263.9|534
1601283900000|2020-09-28 09:05:00|11268|11266|11276.9|11274.9|11280.6|11278.6|11268|11266|398
1601284200000|2020-09-28 09:10:00|11275.4|11273.4|11276.9|11274.9|11278.5|11276.5|11268.7|11266.7|369
1601284500000|2020-09-28 09:15:00|11276.7|11274.7|11277.4|11275.4|11283.1|11281.1|11276.6|11274.6|417
1601284800000|2020-09-28 09:20:00|11279.2|11277.2|11279.7|11277.7|11285.9|11283.9|11277.5|11275.5|517
1601285100000|2020-09-28 09:25:00|11280.1|11278.1|11281|11279|11283.5|11281.5|11272.7|11270.7|346
1601285400000|2020-09-28 09:30:00|11280.9|11278.9|11287.9|11285.9|11294.5|11292.5|11279.2|11277.2|668
1601285700000|2020-09-28 09:35:00|11287.7|11285.7|11282.4|11280.4|11287.7|11285.7|11279.2|11277.2|511
1601286000000|2020-09-28 09:40:00|11282.5|11280.5|11287|11285|11289.9|11287.9|11280.2|11278.2|437
1601286300000|2020-09-28 09:45:00|11287.2|11285.2|11288|11286|11290.5|11288.5|11283.2|11281.2|296
1601286600000|2020-09-28 09:50:00|11287.9|11285.9|11290.9|11288.9|11291.7|11289.7|11286|11284|344
1601286900000|2020-09-28 09:55:00|11291.1|11289.1|11285.5|11283.5|11292.7|11290.7|11281.1|11279.1|380
1601287200000|2020-09-28 10:00:00|11285.4|11283.4|11310.4|11308.4|11311.7|11309.7|11279.7|11277.7|1016
1601287500000|2020-09-28 10:05:00|11310.1|11308.1|11322.6|11320.6|11326|11324|11306.9|11304.9|1581
1601287800000|2020-09-28 10:10:00|11323.1|11321.1|11326.9|11324.9|11331.1|11329.1|11321.7|11319.7|1126
1601288100000|2020-09-28 10:15:00|11326.7|11324.7|11345.1|11343.1|11348.4|11346.4|11325|11323|1746
1601288400000|2020-09-28 10:20:00|11345|11343|11338.4|11336.4|11347.7|11345.7|11334.4|11332.4|1087
1601288700000|2020-09-28 10:25:00|11338.6|11336.6|11339.7|11337.7|11344.5|11342.5|11331.1|11329.1|907
1601289000000|2020-09-28 10:30:00|11339.6|11337.6|11343|11341|11347.7|11345.7|11334.1|11332.1|909
1601289300000|2020-09-28 10:35:00|11342.9|11340.9|11340.2|11338.2|11345.1|11343.1|11334.5|11332.5|955
1601289600000|2020-09-28 10:40:00|11340.1|11338.1|11334.1|11332.1|11351.9|11349.9|11332.7|11330.7|1160
1601289900000|2020-09-28 10:45:00|11334|11332|11344.9|11342.9|11345.4|11343.4|11331.1|11329.1|811
1601290200000|2020-09-28 10:50:00|11345.4|11343.4|11343.5|11341.5|11350.6|11348.6|11336.7|11334.7|750
1601290500000|2020-09-28 10:55:00|11343.7|11341.7|11336.6|11334.6|11346.9|11344.9|11333.2|11331.2|845
1601290800000|2020-09-28 11:00:00|11336.7|11334.7|11326.4|11324.4|11338.5|11336.5|11322.2|11320.2|1599
1601291100000|2020-09-28 11:05:00|11326.7|11324.7|11324.7|11322.7|11332.7|11330.7|11324.1|11322.1|595
1601291400000|2020-09-28 11:10:00|11324.6|11322.6|11329.4|11327.4|11331|11329|11324.5|11322.5|416
1601291700000|2020-09-28 11:15:00|11328.7|11326.7|11326.9|11324.9|11338.5|11336.5|11318|11316|1064
1601292000000|2020-09-28 11:20:00|11326.7|11324.7|11335|11333|11348.4|11346.4|11326.1|11324.1|1297
1601292300000|2020-09-28 11:25:00|11335.1|11333.1|11334.5|11332.5|11341|11339|11330.9|11328.9|614
1601292600000|2020-09-28 11:30:00|11334.6|11332.6|11342.5|11340.5|11343.4|11341.4|11333|11331|613
1601292900000|2020-09-28 11:35:00|11342.4|11340.4|11339.4|11337.4|11343|11341|11337|11335|517
1601293200000|2020-09-28 11:40:00|11339.2|11337.2|11343.6|11341.6|11345.2|11343.2|11336.6|11334.6|490
1601293500000|2020-09-28 11:45:00|11343.5|11341.5|11341.4|11339.4|11344.6|11342.6|11337.4|11335.4|484
1601293800000|2020-09-28 11:50:00|11341.7|11339.7|11334.5|11332.5|11342.1|11340.1|11332.1|11330.1|716
1601294100000|2020-09-28 11:55:00|11334.4|11332.4|11356.6|11354.6|11358.5|11356.5|11332.6|11330.6|1524
1601294400000|2020-09-28 12:00:00|11356.7|11354.7|11354.6|11352.6|11358.1|11356.1|11348.4|11346.4|1067
1601294700000|2020-09-28 12:05:00|11354.4|11352.4|11370.4|11368.4|11376.7|11374.7|11354.4|11352.4|2898
1601295000000|2020-09-28 12:10:00|11370.2|11368.2|11366.7|11364.7|11371.4|11369.4|11363.7|11361.7|1229
1601295300000|2020-09-28 12:15:00|11367|11365|11371.9|11369.9|11372.5|11370.5|11363.2|11361.2|1058
1601295600000|2020-09-28 12:20:00|11372.5|11370.5|11373.5|11371.5|11380|11378|11370.1|11368.1|3102
1601295900000|2020-09-28 12:25:00|11373.4|11371.4|11367.5|11365.5|11373.9|11371.9|11365.2|11363.2|1120
1601296200000|2020-09-28 12:30:00|11367.7|11365.7|11376.6|11374.6|11379.5|11377.5|11367.7|11365.7|2599
1601296500000|2020-09-28 12:35:00|11377.5|11375.5|11360.2|11358.2|11378.1|11376.1|11358.7|11356.7|1448
1601296800000|2020-09-28 12:40:00|11360.1|11358.1|11361.6|11359.6|11365.6|11363.6|11355.6|11353.6|1274
1601297100000|2020-09-28 12:45:00|11361.7|11359.7|11355.4|11353.4|11363.2|11361.2|11353.7|11351.7|936
1601297400000|2020-09-28 12:50:00|11355.6|11353.6|11366.9|11364.9|11367.4|11365.4|11355.5|11353.5|1156
1601297700000|2020-09-28 12:55:00|11367|11365|11358.6|11356.6|11367.2|11365.2|11357.9|11355.9|675
1601298000000|2020-09-28 13:00:00|11358.5|11356.5|11357.5|11355.5|11366.7|11364.7|11355.7|11353.7|1462
1601298300000|2020-09-28 13:05:00|11356.9|11354.9|11360.9|11358.9|11361.4|11359.4|11355.2|11353.2|1119
1601298600000|2020-09-28 13:10:00|11360.5|11358.5|11352.2|11350.2|11365.4|11363.4|11350.2|11348.2|1628
1601298900000|2020-09-28 13:15:00|11352.4|11350.4|11353.9|11351.9|11357|11355|11349.1|11347.1|2885
1601299200000|2020-09-28 13:20:00|11353.7|11351.7|11361.6|11359.6|11366.9|11364.9|11353.5|11351.5|4865
1601299500000|2020-09-28 13:25:00|11361.4|11359.4|11356.6|11354.6|11361.4|11359.4|11350.2|11348.2|2501
1601299800000|2020-09-28 13:30:00|11356.1|11355.1|11326.2|11325.2|11356.1|11355.1|11317.2|11316.2|14786
1601300100000|2020-09-28 13:35:00|11326.5|11325.5|11316.4|11315.4|11336.1|11335.1|11297.2|11296.2|11441
1601300400000|2020-09-28 13:40:00|11316.6|11315.6|11303.1|11302.1|11342.4|11341.4|11298.4|11297.4|9685
1601300700000|2020-09-28 13:45:00|11303.4|11302.4|11280.6|11279.6|11321.4|11320.4|11277.4|11276.4|10142
1601301000000|2020-09-28 13:50:00|11280.2|11279.2|11272.6|11271.6|11289.9|11288.9|11266.1|11265.1|9630
1601301300000|2020-09-28 13:55:00|11271.7|11270.7|11287.4|11286.4|11293.2|11292.2|11266.2|11265.2|5713
1601301600000|2020-09-28 14:00:00|11287.5|11286.5|11294.7|11293.7|11298.7|11297.7|11271.2|11270.2|6687
1601301900000|2020-09-28 14:05:00|11294.5|11293.5|11264.6|11263.6|11299.5|11298.5|11257.4|11256.4|7302
1601302200000|2020-09-28 14:10:00|11264.1|11263.1|11300.3|11299.3|11301.2|11300.2|11263.3|11262.3|6672
1601302500000|2020-09-28 14:15:00|11300.6|11299.6|11319.2|11318.2|11322.6|11321.6|11300.6|11299.6|6841
1601302800000|2020-09-28 14:20:00|11319.1|11318.1|11315.6|11314.6|11328.7|11327.7|11309.8|11308.8|7007
1601303100000|2020-09-28 14:25:00|11315.8|11314.8|11309.6|11308.6|11325.8|11324.8|11308.8|11307.8|6192
1601303400000|2020-09-28 14:30:00|11309.7|11308.7|11311.6|11310.6|11328.8|11327.8|11297.9|11296.9|8207
1601303700000|2020-09-28 14:35:00|11311.9|11310.9|11287.7|11286.7|11315.8|11314.8|11283.1|11282.1|6287
1601304000000|2020-09-28 14:40:00|11288.3|11287.3|11287.3|11286.3|11299.1|11298.1|11272.6|11271.6|6194
1601304300000|2020-09-28 14:45:00|11288.1|11287.1|11276.1|11275.1|11298.1|11297.1|11268.6|11267.6|5984
1601304600000|2020-09-28 14:50:00|11275.7|11274.7|11253.3|11252.3|11278.9|11277.9|11249.3|11248.3|6384
1601304900000|2020-09-28 14:55:00|11253.8|11252.8|11254.1|11253.1|11266.3|11265.3|11250.6|11249.6|5632
1601305200000|2020-09-28 15:00:00|11254.8|11253.8|11275.3|11274.3|11283.8|11282.8|11251.8|11250.8|6609
1601305500000|2020-09-28 15:05:00|11274.7|11273.7|11296.2|11295.2|11300.8|11299.8|11271.6|11270.6|4375
1601305800000|2020-09-28 15:10:00|11296.4|11295.4|11305.3|11304.3|11306.3|11305.3|11286.4|11285.4|5197
1601306100000|2020-09-28 15:15:00|11306.1|11305.1|11299.1|11298.1|11311.1|11310.1|11292.1|11291.1|4374
1601306400000|2020-09-28 15:20:00|11299.3|11298.3|11310.7|11309.7|11311.3|11310.3|11278.3|11277.3|5475
1601306700000|2020-09-28 15:25:00|11310.8|11309.8|11303.8|11302.8|11313.3|11312.3|11288.8|11287.8|4482
1601307000000|2020-09-28 15:30:00|11304.1|11303.1|11296.3|11295.3|11308.6|11307.6|11289.6|11288.6|4100
1601307300000|2020-09-28 15:35:00|11296.1|11295.1|11317.6|11316.6|11318.7|11317.7|11291.6|11290.6|4284
1601307600000|2020-09-28 15:40:00|11317.1|11316.1|11298.6|11297.6|11318.1|11317.1|11285.1|11284.1|4819
1601307900000|2020-09-28 15:45:00|11299.1|11298.1|11286.2|11285.2|11301.8|11300.8|11276.1|11275.1|4909
1601308200000|2020-09-28 15:50:00|11286.3|11285.3|11289.8|11288.8|11300.7|11299.7|11280.6|11279.6|5499
1601308500000|2020-09-28 15:55:00|11289.9|11288.9|11278.7|11277.7|11293.1|11292.1|11268.2|11267.2|3829
1601308800000|2020-09-28 16:00:00|11280.3|11279.3|11262.1|11261.1|11280.3|11279.3|11256.8|11255.8|3762
1601309100000|2020-09-28 16:05:00|11261.1|11260.1|11269.3|11268.3|11271.7|11270.7|11255.3|11254.3|4215
1601309400000|2020-09-28 16:10:00|11269.2|11268.2|11268.3|11267.3|11271.8|11270.8|11258.3|11257.3|3551
1601309700000|2020-09-28 16:15:00|11268.4|11267.4|11248.8|11247.8|11276.8|11275.8|11243.2|11242.2|4941
1601310000000|2020-09-28 16:20:00|11249.1|11248.1|11251.1|11250.1|11256.4|11255.4|11240.3|11239.3|3623
1601310300000|2020-09-28 16:25:00|11250.8|11249.8|11258.8|11257.8|11260.1|11259.1|11243.6|11242.6|2676
1601310600000|2020-09-28 16:30:00|11258.6|11257.6|11270.1|11269.1|11270.8|11269.8|11247.1|11246.1|3427
1601310900000|2020-09-28 16:35:00|11269.8|11268.8|11266.6|11265.6|11271.3|11270.3|11261.1|11260.1|3015
1601311200000|2020-09-28 16:40:00|11266.8|11265.8|11279.8|11278.8|11280.9|11279.9|11266.8|11265.8|3456
1601311500000|2020-09-28 16:45:00|11279.5|11278.5|11283.8|11282.8|11290.9|11289.9|11279.4|11278.4|3322
1601311800000|2020-09-28 16:50:00|11284|11283|11293.3|11292.3|11294.3|11293.3|11283.8|11282.8|2873
1601312100000|2020-09-28 16:55:00|11293|11292|11300.3|11299.3|11300.3|11299.3|11290.5|11289.5|3030
1601312400000|2020-09-28 17:00:00|11300.2|11299.2|11298|11297|11302.2|11301.2|11288.9|11287.9|4831
1601312700000|2020-09-28 17:05:00|11297.9|11296.9|11288.5|11287.5|11302.7|11301.7|11286.5|11285.5|3064
1601313000000|2020-09-28 17:10:00|11288.3|11287.3|11292.2|11291.2|11292.3|11291.3|11278.5|11277.5|4064
1601313300000|2020-09-28 17:15:00|11293.3|11292.3|11296|11295|11300.7|11299.7|11292.3|11291.3|2491
1601313600000|2020-09-28 17:20:00|11296.2|11295.2|11323.9|11322.9|11325.5|11324.5|11295.5|11294.5|5169
1601313900000|2020-09-28 17:25:00|11323.8|11322.8|11318.5|11317.5|11327.9|11326.9|11318.5|11317.5|2936
1601314200000|2020-09-28 17:30:00|11318.4|11317.4|11338|11337|11339|11338|11318.4|11317.4|5531
1601314500000|2020-09-28 17:35:00|11337.7|11336.7|11335.8|11334.8|11339.3|11338.3|11329.5|11328.5|2734
1601314800000|2020-09-28 17:40:00|11336|11335|11336.3|11335.3|11344.3|11343.3|11330.2|11329.2|3669
1601315100000|2020-09-28 17:45:00|11336.2|11335.2|11342.5|11341.5|11343.3|11342.3|11332.2|11331.2|3018
1601315400000|2020-09-28 17:50:00|11342.3|11341.3|11335.7|11334.7|11343.8|11342.8|11331.5|11330.5|2998
1601315700000|2020-09-28 17:55:00|11335.8|11334.8|11337.4|11336.4|11343.8|11342.8|11334.8|11333.8|2862
1601316000000|2020-09-28 18:00:00|11337|11336|11321|11320|11342.3|11341.3|11316.2|11315.2|5428
1601316300000|2020-09-28 18:05:00|11321.5|11320.5|11329.4|11328.4|11332|11331|11320.3|11319.3|3524
1601316600000|2020-09-28 18:10:00|11329.8|11328.8|11339.4|11338.4|11345.5|11344.5|11327|11326|4505
1601316900000|2020-09-28 18:15:00|11339.3|11338.3|11333.5|11332.5|11347.8|11346.8|11332.8|11331.8|2837
1601317200000|2020-09-28 18:20:00|11333.3|11332.3|11311.5|11310.5|11334|11333|11310|11309|4668
1601317500000|2020-09-28 18:25:00|11311.4|11310.4|11329.3|11328.3|11329.8|11328.8|11309.3|11308.3|3114
1601317800000|2020-09-28 18:30:00|11330.3|11329.3|11331|11330|11339.7|11338.7|11326.5|11325.5|2900
1601318100000|2020-09-28 18:35:00|11331.5|11330.5|11337|11336|11337.2|11336.2|11320.3|11319.3|2809
1601318400000|2020-09-28 18:40:00|11337.5|11336.5|11343.8|11342.8|11348.8|11347.8|11327.8|11326.8|3262
1601318700000|2020-09-28 18:45:00|11343.3|11342.3|11336.5|11335.5|11347.8|11346.8|11335.2|11334.2|2548
1601319000000|2020-09-28 18:50:00|11336.3|11335.3|11347.4|11346.4|11353.3|11352.3|11336.3|11335.3|3447
1601319300000|2020-09-28 18:55:00|11347|11346|11349.3|11348.3|11352.3|11351.3|11342.3|11341.3|2977
1601319600000|2020-09-28 19:00:00|11349.4|11348.4|11342.3|11341.3|11354.4|11353.4|11334.8|11333.8|4755
1601319900000|2020-09-28 19:05:00|11342.2|11341.2|11338.8|11337.8|11353.7|11352.7|11337|11336|3439
1601320200000|2020-09-28 19:10:00|11338.9|11337.9|11349.8|11348.8|11351.5|11350.5|11335.5|11334.5|3216
1601320500000|2020-09-28 19:15:00|11349.4|11348.4|11355|11354|11361|11360|11338.8|11337.8|4532
1601320800000|2020-09-28 19:20:00|11353.3|11352.3|11351.4|11350.4|11360.3|11359.3|11348.5|11347.5|3215
1601321100000|2020-09-28 19:25:00|11351.5|11350.5|11358.1|11357.1|11362|11361|11351.5|11350.5|2521
1601321400000|2020-09-28 19:30:00|11358.3|11357.3|11331.9|11330.9|11358.5|11357.5|11319|11318|6967
1601321700000|2020-09-28 19:35:00|11333.5|11332.5|11341|11340|11344.4|11343.4|11327.5|11326.5|5350
1601322000000|2020-09-28 19:40:00|11340.9|11339.9|11362.9|11361.9|11363.3|11362.3|11336.3|11335.3|5985
1601322300000|2020-09-28 19:45:00|11361.8|11360.8|11346.6|11345.6|11365|11364|11345.6|11344.6|7410
1601322600000|2020-09-28 19:50:00|11343.8|11342.8|11359.5|11358.5|11361|11360|11336.6|11335.6|10974
1601322900000|2020-09-28 19:55:00|11359.8|11358.8|11371.4|11370.4|11372.5|11371.5|11346.4|11345.4|16834
1601323200000|2020-09-28 20:00:00|11370.8|11369.8|11387.4|11385.4|11397.9|11395.9|11367.3|11365.3|9445
1601323500000|2020-09-28 20:05:00|11387.5|11385.5|11394.6|11392.6|11395.3|11393.3|11384.3|11382.3|1632
1601323800000|2020-09-28 20:10:00|11395.1|11393.1|11409.1|11404.1|11410.9|11408.9|11393.9|11391.9|3868
1601324100000|2020-09-28 20:15:00|11408.8|11403.8|11403.9|11398.9|11410.1|11405.1|11403.9|11398.9|2
1601324400000|2020-09-28 20:20:00|11404|11399|11404.2|11399.2|11405.4|11400.4|11403.6|11398.6|0
1601324700000|2020-09-28 20:25:00|11403.8|11398.8|11401.8|11396.8|11404.2|11399.2|11401.8|11396.8|0
1601325000000|2020-09-28 20:30:00|11402.3|11397.3|11407.6|11405.6|11408.4|11406.4|11401.9|11397.3|698
1601325300000|2020-09-28 20:35:00|11407.9|11405.9|11409.1|11407.1|11410.1|11408.1|11405.1|11403.1|329
1601325600000|2020-09-28 20:40:00|11408.9|11406.9|11414.9|11412.9|11416.1|11414.1|11408.1|11406.1|499
1601325900000|2020-09-28 20:45:00|11414.6|11412.6|11411.6|11409.6|11415.6|11413.6|11409.4|11407.4|442
1601326200000|2020-09-28 20:50:00|11411.1|11409.1|11407.6|11405.6|11411.6|11409.6|11407.6|11405.6|187
1601326500000|2020-09-28 20:55:00|11407.1|11405.1|11406.2|11401.2|11408.1|11406.1|11400.4|11398.4|307
1601326800000|2020-09-28 21:00:00|11406.4|11401.4|11403.4|11398.4|11406.4|11401.4|11403.1|11398.1|0
1601327100000|2020-09-28 21:05:00|11403.5|11398.5|11404.7|11399.7|11404.8|11399.8|11401|11396|0
1601327400000|2020-09-28 21:10:00|11404.6|11399.6|11404|11399|11404.6|11399.6|11402.5|11397.5|0
1601327700000|2020-09-28 21:15:00|11403.9|11398.9|11402.9|11397.9|11403.9|11398.9|11402.9|11397.9|0
1601328000000|2020-09-28 21:20:00|11403.1|11398.1|11402.4|11397.4|11403.2|11398.2|11402.3|11397.3|0
1601328300000|2020-09-28 21:25:00|11402.3|11397.3|11401|11396|11402.3|11397.3|11400.1|11395.1|0
1601328600000|2020-09-28 21:30:00|11400.9|11395.9|11402.1|11397.1|11402.1|11397.1|11399.7|11394.7|0
1601328900000|2020-09-28 21:35:00|11401.9|11396.9|11402.4|11397.4|11402.6|11397.6|11401.4|11396.4|0
1601329200000|2020-09-28 21:40:00|11403.2|11398.2|11403.5|11398.5|11403.9|11398.9|11402.8|11397.8|0
1601329500000|2020-09-28 21:45:00|11403.6|11398.6|11403.4|11398.4|11404.8|11399.8|11403.1|11398.1|0
1601329800000|2020-09-28 21:50:00|11403.6|11398.6|11405.4|11400.4|11405.8|11400.8|11403.1|11398.1|0
1601330100000|2020-09-28 21:55:00|11405.6|11400.6|11403.1|11398.1|11405.8|11400.8|11402.3|11397.3|0
1601330400000|2020-09-28 22:00:00|11397.6|11395.6|11403.5|11401.5|11411.8|11409.8|11395.1|11393.1|625
1601330700000|2020-09-28 22:05:00|11404|11402|11405.4|11403.4|11408.4|11406.4|11403.8|11401.8|143
1601331000000|2020-09-28 22:10:00|11406|11404|11405.3|11403.3|11409|11407|11404.5|11402.5|140
1601331300000|2020-09-28 22:15:00|11405.4|11403.4|11408.8|11406.8|11409.1|11407.1|11403.3|11401.3|159
1601331600000|2020-09-28 22:20:00|11408.9|11406.9|11412.6|11410.6|11414.9|11412.9|11408.3|11406.3|235
1601331900000|2020-09-28 22:25:00|11412.5|11410.5|11411|11409|11413.8|11411.8|11409.8|11407.8|90
1601332200000|2020-09-28 22:30:00|11411.1|11409.1|11410.6|11408.6|11411.6|11409.6|11408.6|11406.6|121
1601332500000|2020-09-28 22:35:00|11409.8|11407.8|11418.5|11416.5|11424.9|11422.9|11408.5|11406.5|540
1601332800000|2020-09-28 22:40:00|11418.4|11416.4|11413.9|11411.9|11420|11418|11413.4|11411.4|234
1601333100000|2020-09-28 22:45:00|11413.3|11411.3|11405.8|11403.8|11413.8|11411.8|11405.3|11403.3|309
1601333400000|2020-09-28 22:50:00|11406.3|11404.3|11405.9|11403.9|11407.6|11405.6|11405.1|11403.1|128
1601333700000|2020-09-28 22:55:00|11405.8|11403.8|11409.3|11407.3|11410.1|11408.1|11405.4|11403.4|160
1601334000000|2020-09-28 23:00:00|11409|11407|11414.5|11412.5|11414.6|11412.6|11409|11407|163
1601334300000|2020-09-28 23:05:00|11414.9|11412.9|11414.8|11412.8|11415.9|11413.9|11413.8|11411.8|119
1601334600000|2020-09-28 23:10:00|11414.9|11412.9|11413.5|11411.5|11415|11413|11412.5|11410.5|63
1601334900000|2020-09-28 23:15:00|11413.6|11411.6|11419.5|11417.5|11419.6|11417.6|11413.6|11411.6|144
1601335200000|2020-09-28 23:20:00|11419.6|11417.6|11424.5|11422.5|11428.6|11426.6|11419.4|11417.4|434
1601335500000|2020-09-28 23:25:00|11424.4|11422.4|11424.9|11422.9|11425.9|11423.9|11423.6|11421.6|179
1601335800000|2020-09-28 23:30:00|11424.4|11422.4|11425.3|11423.3|11427.9|11425.9|11420.6|11418.6|347
1601336100000|2020-09-28 23:35:00|11425.5|11423.5|11424.1|11422.1|11426.5|11424.5|11423.1|11421.1|112
1601336400000|2020-09-28 23:40:00|11424|11422|11427.8|11425.8|11429.1|11427.1|11423.3|11421.3|133
1601336700000|2020-09-28 23:45:00|11428|11426|11428.9|11426.9|11429.5|11427.5|11424.9|11422.9|231
1601337000000|2020-09-28 23:50:00|11429|11427|11432|11430|11434.5|11432.5|11425.9|11423.9|503
1601337300000|2020-09-28 23:55:00|11431.4|11429.4|11430.5|11428.5|11432.5|11430.5|11428.5|11426.5|382
1601337600000|2020-09-29 00:00:00|11430.6|11428.6|11425.9|11423.9|11430.9|11428.9|11422.8|11420.8|438
1601337900000|2020-09-29 00:05:00|11426.5|11424.5|11428.5|11426.5|11430.8|11428.8|11426.1|11424.1|298
1601338200000|2020-09-29 00:10:00|11429.1|11427.1|11439.8|11437.8|11440.4|11438.4|11429.1|11427.1|641
1601338500000|2020-09-29 00:15:00|11439.6|11437.6|11440.4|11438.4|11440.4|11438.4|11434.9|11432.9|392
1601338800000|2020-09-29 00:20:00|11440|11438|11438.6|11436.6|11441|11439|11433.6|11431.6|349
1601339100000|2020-09-29 00:25:00|11438.8|11436.8|11436.9|11434.9|11441.6|11439.6|11436.3|11434.3|275
1601339400000|2020-09-29 00:30:00|11436.6|11434.6|11437.1|11435.1|11440.1|11438.1|11436.4|11434.4|234
1601339700000|2020-09-29 00:35:00|11437|11435|11448.8|11446.8|11449.6|11447.6|11436|11434|674
1601340000000|2020-09-29 00:40:00|11448.9|11446.9|11447.9|11445.9|11449.3|11447.3|11446.4|11444.4|350
1601340300000|2020-09-29 00:45:00|11447.8|11445.8|11448.4|11446.4|11450.4|11448.4|11447|11445|343
1601340600000|2020-09-29 00:50:00|11448.1|11446.1|11445.3|11443.3|11450.9|11448.9|11444|11442|323
1601340900000|2020-09-29 00:55:00|11445|11443|11446.1|11444.1|11448.6|11446.6|11444.3|11442.3|279
1601341200000|2020-09-29 01:00:00|11446.8|11444.8|11450.5|11448.5|11453.9|11451.9|11445.6|11443.6|471
1601341500000|2020-09-29 01:05:00|11450.8|11448.8|11454.4|11452.4|11454.9|11452.9|11449.8|11447.8|392
1601341800000|2020-09-29 01:10:00|11454.6|11452.6|11445.8|11443.8|11454.8|11452.8|11442.9|11440.9|537
1601342100000|2020-09-29 01:15:00|11445.5|11443.5|11437.3|11435.3|11447.1|11445.1|11434|11432|780
1601342400000|2020-09-29 01:20:00|11437.1|11435.1|11441.1|11439.1|11444|11442|11437|11435|380
1601342700000|2020-09-29 01:25:00|11441|11439|11439.8|11437.8|11443.9|11441.9|11435.8|11433.8|365
1601343000000|2020-09-29 01:30:00|11439.3|11437.3|11434.8|11432.8|11442|11440|11432.8|11430.8|573
1601343300000|2020-09-29 01:35:00|11435|11433|11439.3|11437.3|11442.3|11440.3|11433.1|11431.1|1020
1601343600000|2020-09-29 01:40:00|11439.4|11437.4|11432.3|11430.3|11439.8|11437.8|11429.3|11427.3|577
1601343900000|2020-09-29 01:45:00|11432.4|11430.4|11429.9|11427.9|11436.1|11434.1|11429.5|11427.5|313
1601344200000|2020-09-29 01:50:00|11429.6|11427.6|11434.5|11432.5|11435.9|11433.9|11429.6|11427.6|292
1601344500000|2020-09-29 01:55:00|11434.9|11432.9|11435.9|11433.9|11438.8|11436.8|11433.1|11431.1|344
1601344800000|2020-09-29 02:00:00|11435.8|11433.8|11430.3|11428.3|11438.8|11436.8|11429.9|11427.9|359
1601345100000|2020-09-29 02:05:00|11430.9|11428.9|11432.3|11430.3|11433.4|11431.4|11426.3|11424.3|477
1601345400000|2020-09-29 02:10:00|11432.1|11430.1|11440.4|11438.4|11441.6|11439.6|11431.8|11429.8|478
1601345700000|2020-09-29 02:15:00|11440.5|11438.5|11437.9|11435.9|11441.6|11439.6|11436.3|11434.3|319
1601346000000|2020-09-29 02:20:00|11438.1|11436.1|11435.8|11433.8|11438.3|11436.3|11434.4|11432.4|281
1601346300000|2020-09-29 02:25:00|11436.1|11434.1|11437|11435|11440.1|11438.1|11433.9|11431.9|321
1601346600000|2020-09-29 02:30:00|11437.1|11435.1|11433.3|11431.3|11437.1|11435.1|11431|11429|316
1601346900000|2020-09-29 02:35:00|11433.9|11431.9|11427.4|11425.4|11434.4|11432.4|11426.8|11424.8|322
1601347200000|2020-09-29 02:40:00|11427|11425|11423.4|11421.4|11431.4|11429.4|11421.4|11419.4|539
1601347500000|2020-09-29 02:45:00|11423.6|11421.6|11424.5|11422.5|11427.5|11425.5|11422.1|11420.1|300
1601347800000|2020-09-29 02:50:00|11424.9|11422.9|11427|11425|11429.1|11427.1|11424.3|11422.3|186
1601348100000|2020-09-29 02:55:00|11427.1|11425.1|11425.3|11423.3|11428.4|11426.4|11425|11423|170
1601348400000|2020-09-29 03:00:00|11425.1|11423.1|11422.1|11420.1|11426.1|11424.1|11421.5|11419.5|200
1601348700000|2020-09-29 03:05:00|11421.9|11419.9|11423.3|11421.3|11425|11423|11421.9|11419.9|149
1601349000000|2020-09-29 03:10:00|11423.8|11421.8|11426.5|11424.5|11427.8|11425.8|11421.9|11419.9|232
1601349300000|2020-09-29 03:15:00|11427.3|11425.3|11416.8|11414.8|11427.3|11425.3|11416.6|11414.6|445
1601349600000|2020-09-29 03:20:00|11417|11415|11416.8|11414.8|11419|11417|11415.8|11413.8|295
1601349900000|2020-09-29 03:25:00|11416.9|11414.9|11415.5|11413.5|11417.5|11415.5|11414.4|11412.4|238
1601350200000|2020-09-29 03:30:00|11415.6|11413.6|11417.4|11415.4|11418.6|11416.6|11410.3|11408.3|648
1601350500000|2020-09-29 03:35:00|11417.5|11415.5|11418.1|11416.1|11419.1|11417.1|11416.9|11414.9|282
1601350800000|2020-09-29 03:40:00|11418.3|11416.3|11422.8|11420.8|11423.1|11421.1|11416.5|11414.5|366
1601351100000|2020-09-29 03:45:00|11423|11421|11420.6|11418.6|11424|11422|11420.3|11418.3|272
1601351400000|2020-09-29 03:50:00|11421.1|11419.1|11415.5|11413.5|11422.1|11420.1|11410|11408|454
1601351700000|2020-09-29 03:55:00|11415.6|11413.6|11423.1|11421.1|11424.8|11422.8|11415.6|11413.6|291
1601352000000|2020-09-29 04:00:00|11423.3|11421.3|11421.8|11419.8|11425.3|11423.3|11421.6|11419.6|268
1601352300000|2020-09-29 04:05:00|11421.9|11419.9|11424|11422|11425.1|11423.1|11421.9|11419.9|122
1601352600000|2020-09-29 04:10:00|11423.9|11421.9|11437|11435|11437.9|11435.9|11423.1|11421.1|670
1601352900000|2020-09-29 04:15:00|11437.5|11435.5|11436.5|11434.5|11438.5|11436.5|11432|11430|346
1601353200000|2020-09-29 04:20:00|11436.8|11434.8|11435|11433|11437.6|11435.6|11433.5|11431.5|165
1601353500000|2020-09-29 04:25:00|11434.9|11432.9|11436.4|11434.4|11436.9|11434.9|11433.5|11431.5|113
1601353800000|2020-09-29 04:30:00|11436.3|11434.3|11437|11435|11437.5|11435.5|11430|11428|337
1601354100000|2020-09-29 04:35:00|11436.9|11434.9|11435.5|11433.5|11437.4|11435.4|11433.5|11431.5|157
1601354400000|2020-09-29 04:40:00|11435.4|11433.4|11433.8|11431.8|11435.5|11433.5|11432.6|11430.6|139
1601354700000|2020-09-29 04:45:00|11433.6|11431.6|11444.8|11442.8|11446.4|11444.4|11433.3|11431.3|464
1601355000000|2020-09-29 04:50:00|11445|11443|11445.1|11443.1|11449|11447|11443.9|11441.9|348
1601355300000|2020-09-29 04:55:00|11445.3|11443.3|11456.1|11454.1|11456.9|11454.9|11444.6|11442.6|615
1601355600000|2020-09-29 05:00:00|11456.9|11454.9|11458|11456|11459.4|11457.4|11452.5|11450.5|628
1601355900000|2020-09-29 05:05:00|11458.1|11456.1|11453.5|11451.5|11460.9|11458.9|11452.8|11450.8|528
1601356200000|2020-09-29 05:10:00|11454|11452|11456.3|11454.3|11458.8|11456.8|11452|11450|277
1601356500000|2020-09-29 05:15:00|11456.4|11454.4|11445.6|11443.6|11457.5|11455.5|11445.3|11443.3|643
1601356800000|2020-09-29 05:20:00|11445.8|11443.8|11439.1|11437.1|11447.5|11445.5|11435.5|11433.5|1038
1601357100000|2020-09-29 05:25:00|11438.9|11436.9|11435.5|11433.5|11444.1|11442.1|11435.4|11433.4|1435
1601357400000|2020-09-29 05:30:00|11435.4|11433.4|11431.5|11429.5|11438.6|11436.6|11423.8|11421.8|849
1601357700000|2020-09-29 05:35:00|11431.8|11429.8|11431.6|11429.6|11435|11433|11427.5|11425.5|824
1601358000000|2020-09-29 05:40:00|11432|11430|11429.3|11427.3|11433.6|11431.6|11426|11424|1169
1601358300000|2020-09-29 05:45:00|11429.4|11427.4|11438.3|11436.3|11438.8|11436.8|11429.3|11427.3|468
1601358600000|2020-09-29 05:50:00|11438.1|11436.1|11436.4|11434.4|11439.1|11437.1|11435.5|11433.5|347
1601358900000|2020-09-29 05:55:00|11437|11435|11447.6|11445.6|11448.4|11446.4|11436.3|11434.3|389
1601359200000|2020-09-29 06:00:00|11447.5|11445.5|11436.6|11434.6|11449|11447|11434|11432|776
1601359500000|2020-09-29 06:05:00|11436.8|11434.8|11442.9|11440.9|11442.9|11440.9|11430.9|11428.9|564
1601359800000|2020-09-29 06:10:00|11443|11441|11431.5|11429.5|11444.8|11442.8|11430.6|11428.6|360
1601360100000|2020-09-29 06:15:00|11431.4|11429.4|11423.4|11421.4|11433|11431|11418.8|11416.8|727
1601360400000|2020-09-29 06:20:00|11423.3|11421.3|11417.3|11415.3|11424.8|11422.8|11413.9|11411.9|504
1601360700000|2020-09-29 06:25:00|11416.9|11414.9|11421.3|11419.3|11421.6|11419.6|11415.5|11413.5|351
1601361000000|2020-09-29 06:30:00|11420.8|11418.8|11408.9|11406.9|11421.8|11419.8|11406.6|11404.6|648
1601361300000|2020-09-29 06:35:00|11409.4|11407.4|11401.6|11399.6|11409.8|11407.8|11395.5|11393.5|1133
1601361600000|2020-09-29 06:40:00|11401.3|11399.3|11394.5|11392.5|11402|11400|11390.4|11388.4|742
1601361900000|2020-09-29 06:45:00|11394.6|11392.6|11395.6|11393.6|11403.8|11401.8|11394.3|11392.3|489
1601362200000|2020-09-29 06:50:00|11396.5|11394.5|11402.4|11400.4|11405.6|11403.6|11393.4|11391.4|455
1601362500000|2020-09-29 06:55:00|11402.3|11400.3|11399|11397|11403.8|11401.8|11395.3|11393.3|321
1601362800000|2020-09-29 07:00:00|11397.9|11395.9|11385.5|11383.5|11405.8|11403.8|11381.3|11379.3|1343
1601363100000|2020-09-29 07:05:00|11385|11383|11367.8|11365.8|11385.5|11383.5|11364.9|11362.9|1473
1601363400000|2020-09-29 07:10:00|11367.9|11365.9|11360.9|11358.9|11374.5|11372.5|11360.4|11358.4|1026
1601363700000|2020-09-29 07:15:00|11360.8|11358.8|11362|11360|11368.1|11366.1|11356.6|11354.6|915
1601364000000|2020-09-29 07:20:00|11361.4|11359.4|11379.8|11377.8|11381.5|11379.5|11360.9|11358.9|1105
1601364300000|2020-09-29 07:25:00|11379.9|11377.9|11383|11381|11385.3|11383.3|11377.4|11375.4|583
1601364600000|2020-09-29 07:30:00|11383.1|11381.1|11380.6|11378.6|11385.3|11383.3|11378.8|11376.8|566
1601364900000|2020-09-29 07:35:00|11380.5|11378.5|11389.9|11387.9|11391.4|11389.4|11378.1|11376.1|799
1601365200000|2020-09-29 07:40:00|11389.8|11387.8|11384|11382|11391.9|11389.9|11383.6|11381.6|616
1601365500000|2020-09-29 07:45:00|11384.1|11382.1|11383.8|11381.8|11386.9|11384.9|11374.4|11372.4|778
1601365800000|2020-09-29 07:50:00|11383.6|11381.6|11374|11372|11384.1|11382.1|11370.8|11368.8|1119
1601366100000|2020-09-29 07:55:00|11374.4|11372.4|11386.5|11384.5|11386.5|11384.5|11374|11372|698
1601366400000|2020-09-29 08:00:00|11387.3|11385.3|11351.9|11349.9|11389|11387|11349.1|11347.1|1863
1601366700000|2020-09-29 08:05:00|11352.3|11350.3|11350.8|11348.8|11356.3|11354.3|11346.3|11344.3|1237
1601367000000|2020-09-29 08:10:00|11350.5|11348.5|11359.4|11357.4|11359.6|11357.6|11349.4|11347.4|627
1601367300000|2020-09-29 08:15:00|11359.1|11357.1|11369.9|11367.9|11371|11369|11357.6|11355.6|1085
1601367600000|2020-09-29 08:20:00|11370|11368|11369.5|11367.5|11375.8|11373.8|11363.4|11361.4|643
1601367900000|2020-09-29 08:25:00|11369.4|11367.4|11368.9|11366.9|11372.5|11370.5|11364.3|11362.3|427
1601368200000|2020-09-29 08:30:00|11368.4|11366.4|11371.9|11369.9|11376.8|11374.8|11362.4|11360.4|680
1601368500000|2020-09-29 08:35:00|11371.8|11369.8|11371.6|11369.6|11373.5|11371.5|11368.4|11366.4|269
1601368800000|2020-09-29 08:40:00|11371.8|11369.8|11372.4|11370.4|11375.5|11373.5|11364.9|11362.9|665
1601369100000|2020-09-29 08:45:00|11373.5|11371.5|11371.6|11369.6|11385.4|11383.4|11370.5|11368.5|766
1601369400000|2020-09-29 08:50:00|11371.8|11369.8|11370.1|11368.1|11374.9|11372.9|11368.6|11366.6|429
1601369700000|2020-09-29 08:55:00|11370.3|11368.3|11377.5|11375.5|11379|11377|11370.3|11368.3|273
1601370000000|2020-09-29 09:00:00|11377.4|11375.4|11379.6|11377.6|11380.4|11378.4|11369.5|11367.5|396
1601370300000|2020-09-29 09:05:00|11379.8|11377.8|11384.4|11382.4|11391.8|11389.8|11376.6|11374.6|679
1601370600000|2020-09-29 09:10:00|11384.8|11382.8|11378.9|11376.9|11388.6|11386.6|11378.3|11376.3|404
1601370900000|2020-09-29 09:15:00|11378.5|11376.5|11375.1|11373.1|11383.6|11381.6|11373.6|11371.6|427
1601371200000|2020-09-29 09:20:00|11375.5|11373.5|11375.3|11373.3|11377.5|11375.5|11366.9|11364.9|738
1601371500000|2020-09-29 09:25:00|11374.6|11372.6|11367.3|11365.3|11374.6|11372.6|11365.4|11363.4|569
1601371800000|2020-09-29 09:30:00|11367.4|11365.4|11365.5|11363.5|11367.5|11365.5|11354.5|11352.5|649
1601372100000|2020-09-29 09:35:00|11365.6|11363.6|11371.4|11369.4|11373.8|11371.8|11365.3|11363.3|549
1601372400000|2020-09-29 09:40:00|11371.5|11369.5|11378.3|11376.3|11379.5|11377.5|11371.5|11369.5|315
1601372700000|2020-09-29 09:45:00|11378.4|11376.4|11379.4|11377.4|11379.9|11377.9|11373.3|11371.3|547
1601373000000|2020-09-29 09:50:00|11379.3|11377.3|11378.4|11376.4|11382.3|11380.3|11375.9|11373.9|340
1601373300000|2020-09-29 09:55:00|11378.6|11376.6|11382.9|11380.9|11386.3|11384.3|11378.4|11376.4|492
1601373600000|2020-09-29 10:00:00|11382.6|11380.6|11382.6|11380.6|11384.8|11382.8|11377.4|11375.4|435
1601373900000|2020-09-29 10:05:00|11382.4|11380.4|11385.4|11383.4|11386.6|11384.6|11381.1|11379.1|211
1601374200000|2020-09-29 10:10:00|11385.5|11383.5|11394.9|11392.9|11396.1|11394.1|11384.6|11382.6|725
1601374500000|2020-09-29 10:15:00|11395.4|11393.4|11401.4|11399.4|11401.6|11399.6|11392|11390|650
1601374800000|2020-09-29 10:20:00|11401.5|11399.5|11398.9|11396.9|11401.8|11399.8|11393.9|11391.9|461
1601375100000|2020-09-29 10:25:00|11398.8|11396.8|11399|11397|11399.3|11397.3|11392.4|11390.4|338
1601375400000|2020-09-29 10:30:00|11398.9|11396.9|11393|11391|11399.8|11397.8|11392.6|11390.6|326
1601375700000|2020-09-29 10:35:00|11392.9|11390.9|11384.9|11382.9|11392.9|11390.9|11381.5|11379.5|515
1601376000000|2020-09-29 10:40:00|11384.6|11382.6|11375|11373|11386.9|11384.9|11371.1|11369.1|610
1601376300000|2020-09-29 10:45:00|11374.9|11372.9|11376|11374|11379|11377|11372.6|11370.6|391
1601376600000|2020-09-29 10:50:00|11375.5|11373.5|11380.6|11378.6|11383.1|11381.1|11375.5|11373.5|309
1601376900000|2020-09-29 10:55:00|11380.4|11378.4|11385.8|11383.8|11389.5|11387.5|11376.8|11374.8|617
1601377200000|2020-09-29 11:00:00|11387.5|11385.5|11397.1|11395.1|11400.5|11398.5|11387|11385|953
1601377500000|2020-09-29 11:05:00|11397.4|11395.4|11401.3|11399.3|11401.4|11399.4|11395.5|11393.5|514
1601377800000|2020-09-29 11:10:00|11401.4|11399.4|11398.3|11396.3|11404.1|11402.1|11397.8|11395.8|676
1601378100000|2020-09-29 11:15:00|11398|11396|11394.8|11392.8|11400.5|11398.5|11393|11391|288
1601378400000|2020-09-29 11:20:00|11394.5|11392.5|11384.5|11382.5|11394.9|11392.9|11383.4|11381.4|653
1601378700000|2020-09-29 11:25:00|11384.6|11382.6|11381.1|11379.1|11389.5|11387.5|11379.8|11377.8|586
1601379000000|2020-09-29 11:30:00|11381.3|11379.3|11365.1|11363.1|11386.1|11384.1|11361|11359|1440
1601379300000|2020-09-29 11:35:00|11365.6|11363.6|11366.9|11364.9|11369.1|11367.1|11361.9|11359.9|722
1601379600000|2020-09-29 11:40:00|11367|11365|11372.6|11370.6|11376.5|11374.5|11363.6|11361.6|896
1601379900000|2020-09-29 11:45:00|11372.5|11370.5|11373.6|11371.6|11375.1|11373.1|11366.1|11364.1|717
1601380200000|2020-09-29 11:50:00|11373.8|11371.8|11372.3|11370.3|11382.3|11380.3|11371.3|11369.3|667
1601380500000|2020-09-29 11:55:00|11372.4|11370.4|11364.5|11362.5|11373.1|11371.1|11361|11359|739
1601380800000|2020-09-29 12:00:00|11364.3|11362.3|11360.5|11358.5|11367.1|11365.1|11352.5|11350.5|1149
1601381100000|2020-09-29 12:05:00|11360.6|11358.6|11358.3|11356.3|11365.3|11363.3|11353.3|11351.3|799
1601381400000|2020-09-29 12:10:00|11357.5|11355.5|11363.5|11361.5|11364.6|11362.6|11355.3|11353.3|665
1601381700000|2020-09-29 12:15:00|11363.6|11361.6|11368.1|11366.1|11372.5|11370.5|11361.6|11359.6|627
1601382000000|2020-09-29 12:20:00|11368.3|11366.3|11372.4|11370.4|11374.5|11372.5|11366.5|11364.5|572
1601382300000|2020-09-29 12:25:00|11372.5|11370.5|11374.6|11372.6|11374.6|11372.6|11367.4|11365.4|430
1601382600000|2020-09-29 12:30:00|11375.5|11373.5|11371.3|11369.3|11378.1|11376.1|11369.8|11367.8|1366
1601382900000|2020-09-29 12:35:00|11371.4|11369.4|11372.9|11370.9|11375.8|11373.8|11362|11360|858
1601383200000|2020-09-29 12:40:00|11373|11371|11372|11370|11377|11375|11370.6|11368.6|1024
1601383500000|2020-09-29 12:45:00|11371.5|11369.5|11371.9|11369.9|11373.6|11371.6|11366|11364|488
1601383800000|2020-09-29 12:50:00|11371.3|11369.3|11373.8|11371.8|11376|11374|11366.3|11364.3|1137
1601384100000|2020-09-29 12:55:00|11372.9|11370.9|11380.9|11378.9|11386.6|11384.6|11364.9|11362.9|1356
1601384400000|2020-09-29 13:00:00|11381.1|11379.1|11378.6|11376.6|11384.5|11382.5|11375.9|11373.9|1037
1601384700000|2020-09-29 13:05:00|11378.3|11376.3|11380.9|11378.9|11381.5|11379.5|11373.1|11371.1|1521
1601385000000|2020-09-29 13:10:00|11381|11379|11373.6|11371.6|11381.6|11379.6|11373.6|11371.6|658
1601385300000|2020-09-29 13:15:00|11373.5|11371.5|11371|11369|11381.9|11379.9|11369.5|11367.5|780
1601385600000|2020-09-29 13:20:00|11370.8|11368.8|11361.1|11359.1|11371.3|11369.3|11358.9|11356.9|1174
1601385900000|2020-09-29 13:25:00|11360.8|11358.8|11358.3|11356.3|11361.3|11359.3|11349|11347|2042
1601386200000|2020-09-29 13:30:00|11357.8|11356.8|11367.4|11366.4|11379.4|11378.4|11343.3|11342.3|10977
1601386500000|2020-09-29 13:35:00|11366.1|11365.1|11381.3|11380.3|11386.4|11385.4|11366.1|11365.1|8055
1601386800000|2020-09-29 13:40:00|11379.1|11378.1|11353.9|11352.9|11391.8|11390.8|11341.6|11340.6|10102
1601387100000|2020-09-29 13:45:00|11353.6|11352.6|11370|11369|11382.9|11381.9|11348.8|11347.8|8201
1601387400000|2020-09-29 13:50:00|11370.1|11369.1|11364.1|11363.1|11386|11385|11356.4|11355.4|7031
1601387700000|2020-09-29 13:55:00|11364.5|11363.5|11358.1|11357.1|11368.9|11367.9|11345.5|11344.5|5960
1601388000000|2020-09-29 14:00:00|11358.8|11357.8|11373|11372|11375.1|11374.1|11342.9|11341.9|8046
1601388300000|2020-09-29 14:05:00|11372.6|11371.6|11384.9|11383.9|11386.4|11385.4|11370.6|11369.6|5348
1601388600000|2020-09-29 14:10:00|11385.3|11384.3|11380.8|11379.8|11397.8|11396.8|11379.6|11378.6|6181
1601388900000|2020-09-29 14:15:00|11380.2|11379.2|11382.1|11381.1|11387.8|11386.8|11372.1|11371.1|6305
1601389200000|2020-09-29 14:20:00|11381.9|11380.9|11373.1|11372.1|11384.3|11383.3|11364.8|11363.8|5213
1601389500000|2020-09-29 14:25:00|11373.8|11372.8|11368.1|11367.1|11379.1|11378.1|11357.3|11356.3|5907
1601389800000|2020-09-29 14:30:00|11369.2|11368.2|11335.6|11334.6|11371.6|11370.6|11330.7|11329.7|7068
1601390100000|2020-09-29 14:35:00|11335.3|11334.3|11324.3|11323.3|11339.8|11338.8|11315.8|11314.8|7827
1601390400000|2020-09-29 14:40:00|11324.6|11323.6|11326.3|11325.3|11331.3|11330.3|11316.4|11315.4|5853
1601390700000|2020-09-29 14:45:00|11326.8|11325.8|11320.6|11319.6|11328.3|11327.3|11302.1|11301.1|7118
1601391000000|2020-09-29 14:50:00|11320.3|11319.3|11329.3|11328.3|11330.6|11329.6|11310.9|11309.9|6787
1601391300000|2020-09-29 14:55:00|11328.8|11327.8|11330.2|11329.2|11340.4|11339.4|11328.3|11327.3|5634
1601391600000|2020-09-29 15:00:00|11330.1|11329.1|11338.9|11337.9|11340.7|11339.7|11312.7|11311.7|5862
1601391900000|2020-09-29 15:05:00|11339.4|11338.4|11342.4|11341.4|11350.1|11349.1|11334.8|11333.8|4687
1601392200000|2020-09-29 15:10:00|11342.3|11341.3|11338.7|11337.7|11354.1|11353.1|11334.1|11333.1|4165
1601392500000|2020-09-29 15:15:00|11339.1|11338.1|11346.8|11345.8|11352.7|11351.7|11338.8|11337.8|4066
1601392800000|2020-09-29 15:20:00|11347.6|11346.6|11365.6|11364.6|11370.6|11369.6|11342.2|11341.2|5087
1601393100000|2020-09-29 15:25:00|11365.8|11364.8|11359.6|11358.6|11373.6|11372.6|11357.8|11356.8|5784
1601393400000|2020-09-29 15:30:00|11360.1|11359.1|11357.1|11356.1|11366.1|11365.1|11354.1|11353.1|3263
1601393700000|2020-09-29 15:35:00|11357.6|11356.6|11374.1|11373.1|11375.3|11374.3|11357.6|11356.6|3039
1601394000000|2020-09-29 15:40:00|11373.6|11372.6|11341.3|11340.3|11375.2|11374.2|11333.6|11332.6|6282
1601394300000|2020-09-29 15:45:00|11342.1|11341.1|11319.6|11318.6|11349.3|11348.3|11317.8|11316.8|5250
1601394600000|2020-09-29 15:50:00|11320.1|11319.1|11336.3|11335.3|11340.3|11339.3|11319.7|11318.7|4218
1601394900000|2020-09-29 15:55:00|11336.1|11335.1|11336.6|11335.6|11348.6|11347.6|11330.4|11329.4|3679
1601395200000|2020-09-29 16:00:00|11336.7|11335.7|11326.1|11325.1|11343.3|11342.3|11324.1|11323.1|3813
1601395500000|2020-09-29 16:05:00|11326.3|11325.3|11341.7|11340.7|11343.3|11342.3|11323.6|11322.6|4156
1601395800000|2020-09-29 16:10:00|11341.4|11340.4|11332.2|11331.2|11341.7|11340.7|11330.4|11329.4|2816
1601396100000|2020-09-29 16:15:00|11332.3|11331.3|11331.6|11330.6|11342.1|11341.1|11328.4|11327.4|3383
1601396400000|2020-09-29 16:20:00|11330.8|11329.8|11327.1|11326.1|11339.7|11338.7|11325.6|11324.6|3185
1601396700000|2020-09-29 16:25:00|11327.6|11326.6|11335.6|11334.6|11342.6|11341.6|11325.3|11324.3|2656
1601397000000|2020-09-29 16:30:00|11335.3|11334.3|11336.8|11335.8|11342.3|11341.3|11328.1|11327.1|2006
1601397300000|2020-09-29 16:35:00|11337.1|11336.1|11350.3|11349.3|11356.9|11355.9|11336.8|11335.8|3688
1601397600000|2020-09-29 16:40:00|11351.5|11350.5|11352.5|11351.5|11356.5|11355.5|11349.5|11348.5|1749
1601397900000|2020-09-29 16:45:00|11352.2|11351.2|11355.2|11354.2|11358.5|11357.5|11348.7|11347.7|3904
1601398200000|2020-09-29 16:50:00|11355.4|11354.4|11352|11351|11355.5|11354.5|11346.7|11345.7|1656
1601398500000|2020-09-29 16:55:00|11352.1|11351.1|11359|11358|11364|11363|11348|11347|2294
1601398800000|2020-09-29 17:00:00|11358.9|11357.9|11341.9|11340.9|11361.2|11360.2|11339|11338|4107
1601399100000|2020-09-29 17:05:00|11342|11341|11323|11322|11343.7|11342.7|11316.7|11315.7|4542
1601399400000|2020-09-29 17:10:00|11322.7|11321.7|11315.2|11314.2|11325.1|11324.1|11310|11309|3599
1601399700000|2020-09-29 17:15:00|11315.7|11314.7|11326.4|11325.4|11327.7|11326.7|11306|11305|3956
1601400000000|2020-09-29 17:20:00|11326.2|11325.2|11325|11324|11332.7|11331.7|11322.5|11321.5|2740
1601400300000|2020-09-29 17:25:00|11325.2|11324.2|11339.4|11338.4|11340.6|11339.6|11323.7|11322.7|2421
1601400600000|2020-09-29 17:30:00|11339.2|11338.2|11345.5|11344.5|11349.7|11348.7|11339|11338|2014
1601400900000|2020-09-29 17:35:00|11345.6|11344.6|11345.5|11344.5|11352.2|11351.2|11344.2|11343.2|1635
1601401200000|2020-09-29 17:40:00|11345.7|11344.7|11345.6|11344.6|11353.5|11352.5|11343.2|11342.2|2202
1601401500000|2020-09-29 17:45:00|11345.5|11344.5|11347.2|11346.2|11352.1|11351.1|11344.7|11343.7|1170
1601401800000|2020-09-29 17:50:00|11347.5|11346.5|11364.7|11363.7|11372.2|11371.2|11347.2|11346.2|4892
1601402100000|2020-09-29 17:55:00|11364.9|11363.9|11360.2|11359.2|11367|11366|11357.2|11356.2|1625
1601402400000|2020-09-29 18:00:00|11360.4|11359.4|11354|11353|11363.5|11362.5|11352.7|11351.7|2225
1601402700000|2020-09-29 18:05:00|11353.7|11352.7|11359.2|11358.2|11360|11359|11350.7|11349.7|1688
1601403000000|2020-09-29 18:10:00|11359.4|11358.4|11353|11352|11366.4|11365.4|11351|11350|2403
1601403300000|2020-09-29 18:15:00|11352.9|11351.9|11361.7|11360.7|11365.5|11364.5|11344|11343|3003
1601403600000|2020-09-29 18:20:00|11361.2|11360.2|11350.4|11349.4|11365.6|11364.6|11350|11349|2147
1601403900000|2020-09-29 18:25:00|11350.2|11349.2|11360.2|11359.2|11360.5|11359.5|11348.7|11347.7|2472
1601404200000|2020-09-29 18:30:00|11360.5|11359.5|11370.4|11369.4|11374.2|11373.2|11356.1|11355.1|2730
1601404500000|2020-09-29 18:35:00|11370|11369|11371.7|11370.7|11375.9|11374.9|11364|11363|2236
1601404800000|2020-09-29 18:40:00|11372.2|11371.2|11371.2|11370.2|11374.7|11373.7|11365.4|11364.4|1771
1601405100000|2020-09-29 18:45:00|11370.7|11369.7|11368|11367|11378.5|11377.5|11365.7|11364.7|2284
1601405400000|2020-09-29 18:50:00|11368.2|11367.2|11363.5|11362.5|11378|11377|11359.6|11358.6|2588
1601405700000|2020-09-29 18:55:00|11363.2|11362.2|11358|11357|11369.5|11368.5|11355.7|11354.7|2819
1601406000000|2020-09-29 19:00:00|11358.7|11357.7|11365.5|11364.5|11366.7|11365.7|11352|11351|3361
1601406300000|2020-09-29 19:05:00|11365.6|11364.6|11360|11359|11365.7|11364.7|11351.5|11350.5|2331
1601406600000|2020-09-29 19:10:00|11360.1|11359.1|11360.5|11359.5|11367.5|11366.5|11354.2|11353.2|1905
1601406900000|2020-09-29 19:15:00|11360.2|11359.2|11364|11363|11369.9|11368.9|11352.2|11351.2|2524
1601407200000|2020-09-29 19:20:00|11363.5|11362.5|11342.7|11341.7|11367|11366|11330.5|11329.5|4560
1601407500000|2020-09-29 19:25:00|11342.5|11341.5|11335.9|11334.9|11346.2|11345.2|11327.7|11326.7|3228
1601407800000|2020-09-29 19:30:00|11335.7|11334.7|11339.5|11338.5|11343|11342|11330.4|11329.4|3399
1601408100000|2020-09-29 19:35:00|11339.4|11338.4|11315.5|11314.5|11341.2|11340.2|11307.7|11306.7|5360
1601408400000|2020-09-29 19:40:00|11315.2|11314.2|11320|11319|11324.6|11323.6|11309.5|11308.5|3396
1601408700000|2020-09-29 19:45:00|11321.2|11320.2|11336.2|11335.2|11339.9|11338.9|11318.7|11317.7|3281
1601409000000|2020-09-29 19:50:00|11336.9|11335.9|11339|11338|11344.4|11343.4|11326|11325|4166
1601409300000|2020-09-29 19:55:00|11340|11339|11321.2|11320.2|11340|11339|11321.2|11320.2|7661
1601409600000|2020-09-29 20:00:00|11322.5|11321.5|11348.9|11346.9|11349.5|11347.5|11322|11320|3477
1601409900000|2020-09-29 20:05:00|11349|11347|11350.2|11348.2|11352.2|11350.2|11340.9|11338.9|1697
1601410200000|2020-09-29 20:10:00|11350.6|11348.6|11352.6|11347.6|11360.9|11358.9|11348|11346|2216
1601410500000|2020-09-29 20:15:00|11352.7|11347.7|11349|11344|11352.8|11347.8|11347.4|11342.4|0
1601410800000|2020-09-29 20:20:00|11349.1|11344.1|11348.9|11343.9|11349.4|11344.4|11347.4|11342.4|0
1601411100000|2020-09-29 20:25:00|11348.1|11343.1|11348.7|11343.7|11349.5|11344.5|11347.8|11342.8|0
1601411400000|2020-09-29 20:30:00|11352.5|11350.5|11348|11346|11358|11356|11346.7|11344.7|458
1601411700000|2020-09-29 20:35:00|11347.5|11345.5|11341|11339|11349|11347|11339.2|11337.2|342
1601412000000|2020-09-29 20:40:00|11340.5|11338.5|11337.5|11335.5|11343.2|11341.2|11337.5|11335.5|143
1601412300000|2020-09-29 20:45:00|11338.5|11336.5|11342.7|11340.7|11346.2|11344.2|11337.7|11335.7|247
1601412600000|2020-09-29 20:50:00|11342.2|11340.2|11335.7|11333.7|11342.5|11340.5|11333.5|11331.5|259
1601412900000|2020-09-29 20:55:00|11336|11334|11334.5|11329.5|11338.7|11336.7|11332|11329.4|259
1601413200000|2020-09-29 21:00:00|11334.4|11329.4|11335.8|11330.8|11336.6|11331.6|11334.4|11329.4|0
1601413500000|2020-09-29 21:05:00|11335.4|11330.4|11337|11332|11337.4|11332.4|11335.3|11330.3|0
1601413800000|2020-09-29 21:10:00|11337.1|11332.1|11338.4|11333.4|11339|11334|11337.1|11332.1|0
1601414100000|2020-09-29 21:15:00|11338.3|11333.3|11334.7|11329.7|11338.4|11333.4|11334.6|11329.6|0
1601414400000|2020-09-29 21:20:00|11334.4|11329.4|11334.8|11329.8|11335.4|11330.4|11334.4|11329.4|0
1601414700000|2020-09-29 21:25:00|11334.9|11329.9|11334.6|11329.6|11336.3|11331.3|11334.1|11329.1|0
1601415000000|2020-09-29 21:30:00|11334.4|11329.4|11333.9|11328.9|11334.4|11329.4|11333.9|11328.9|0
1601415300000|2020-09-29 21:35:00|11334.4|11329.4|11335|11330|11335.2|11330.2|11334.4|11329.4|0
1601415600000|2020-09-29 21:40:00|11334.8|11329.8|11334.5|11329.5|11334.8|11329.8|11332.1|11327.1|0
1601415900000|2020-09-29 21:45:00|11334.6|11329.6|11334.8|11329.8|11334.9|11329.9|11334.5|11329.5|0
1601416200000|2020-09-29 21:50:00|11334.6|11329.6|11334.2|11329.2|11336.3|11331.3|11334|11329|0
1601416500000|2020-09-29 21:55:00|11335|11330|11334.6|11329.6|11336.3|11331.3|11334.5|11329.5|0
1601416800000|2020-09-29 22:00:00|11334.7|11329.7|11337.9|11335.9|11338.7|11336.7|11326.2|11324.2|462
1601417100000|2020-09-29 22:05:00|11338.6|11336.6|11343.1|11341.1|11343.2|11341.2|11336.5|11334.5|270
1601417400000|2020-09-29 22:10:00|11343.2|11341.2|11345.7|11343.7|11346.1|11344.1|11342.5|11340.5|261
1601417700000|2020-09-29 22:15:00|11345.9|11343.9|11345.2|11343.2|11346.9|11344.9|11342.6|11340.6|199
1601418000000|2020-09-29 22:20:00|11345.6|11343.6|11342.1|11340.1|11345.9|11343.9|11342.1|11340.1|141
1601418300000|2020-09-29 22:25:00|11341.6|11339.6|11341.5|11339.5|11341.6|11339.6|11337.6|11335.6|148
1601418600000|2020-09-29 22:30:00|11341.1|11339.1|11335.5|11333.5|11345.9|11343.9|11333.1|11331.1|377
1601418900000|2020-09-29 22:35:00|11335.9|11333.9|11339.4|11337.4|11341.7|11339.7|11332.7|11330.7|291
1601419200000|2020-09-29 22:40:00|11339.6|11337.6|11341.9|11339.9|11342.1|11340.1|11339.5|11337.5|87
1601419500000|2020-09-29 22:45:00|11342.1|11340.1|11343|11341|11343.5|11341.5|11341.4|11339.4|70
1601419800000|2020-09-29 22:50:00|11342.9|11340.9|11356.6|11354.6|11360.2|11358.2|11342.9|11340.9|655
1601420100000|2020-09-29 22:55:00|11356.7|11354.7|11354.4|11352.4|11356.7|11354.7|11352|11350|167
1601420400000|2020-09-29 23:00:00|11354|11352|11354|11352|11355.7|11353.7|11353.4|11351.4|118
1601420700000|2020-09-29 23:05:00|11354.1|11352.1|11361.2|11359.2|11363.6|11361.6|11352.7|11350.7|268
1601421000000|2020-09-29 23:10:00|11361.1|11359.1|11357.7|11355.7|11362|11360|11356.2|11354.2|269
1601421300000|2020-09-29 23:15:00|11357.9|11355.9|11358.2|11356.2|11360.1|11358.1|11355.6|11353.6|139
1601421600000|2020-09-29 23:20:00|11358|11356|11356.5|11354.5|11359|11357|11356.1|11354.1|213
1601421900000|2020-09-29 23:25:00|11356.6|11354.6|11358.2|11356.2|11360.9|11358.9|11356.2|11354.2|372
1601422200000|2020-09-29 23:30:00|11358.4|11356.4|11352|11350|11358.4|11356.4|11349.9|11347.9|259
1601422500000|2020-09-29 23:35:00|11351.9|11349.9|11349.9|11347.9|11354.2|11352.2|11348.5|11346.5|192
1601422800000|2020-09-29 23:40:00|11350|11348|11355.4|11353.4|11355.4|11353.4|11350|11348|138
1601423100000|2020-09-29 23:45:00|11355.2|11353.2|11355.1|11353.1|11357.6|11355.6|11351.7|11349.7|234
1601423400000|2020-09-29 23:50:00|11355.2|11353.2|11353.6|11351.6|11356.2|11354.2|11353.1|11351.1|122
1601423700000|2020-09-29 23:55:00|11353.7|11351.7|11353.4|11351.4|11356.2|11354.2|11352.6|11350.6|174
1601424000000|2020-09-30 00:00:00|11353.1|11351.1|11360.6|11358.6|11362.2|11360.2|11351.1|11349.1|401
1601424300000|2020-09-30 00:05:00|11360.9|11358.9|11359.4|11357.4|11363.7|11361.7|11357.5|11355.5|242
1601424600000|2020-09-30 00:10:00|11359.6|11357.6|11364.6|11362.6|11367|11365|11358.1|11356.1|324
1601424900000|2020-09-30 00:15:00|11364.2|11362.2|11366.1|11364.1|11369.9|11367.9|11364.1|11362.1|403
1601425200000|2020-09-30 00:20:00|11366.2|11364.2|11361.7|11359.7|11367.6|11365.6|11358.7|11356.7|325
1601425500000|2020-09-30 00:25:00|11361.6|11359.6|11362|11360|11365.7|11363.7|11360.2|11358.2|234
1601425800000|2020-09-30 00:30:00|11362.1|11360.1|11350.9|11348.9|11362.5|11360.5|11349|11347|621
1601426100000|2020-09-30 00:35:00|11351.2|11349.2|11344.9|11342.9|11353.1|11351.1|11344.2|11342.2|393
1601426400000|2020-09-30 00:40:00|11344.7|11342.7|11343.7|11341.7|11347.4|11345.4|11339.6|11337.6|331
1601426700000|2020-09-30 00:45:00|11343.4|11341.4|11346.9|11344.9|11349.2|11347.2|11341|11339|299
1601427000000|2020-09-30 00:50:00|11347|11345|11348.7|11346.7|11354.5|11352.5|11344.7|11342.7|297
1601427300000|2020-09-30 00:55:00|11349.4|11347.4|11347.5|11345.5|11352.4|11350.4|11346.9|11344.9|143
1601427600000|2020-09-30 01:00:00|11347.4|11345.4|11345.9|11343.9|11355.9|11353.9|11344.2|11342.2|340
1601427900000|2020-09-30 01:05:00|11345.1|11343.1|11347.2|11345.2|11351.6|11349.6|11344.1|11342.1|181
1601428200000|2020-09-30 01:10:00|11347.1|11345.1|11355.6|11353.6|11355.9|11353.9|11344.9|11342.9|250
1601428500000|2020-09-30 01:15:00|11355.1|11353.1|11383.6|11381.6|11386.6|11384.6|11355.1|11353.1|1643
1601428800000|2020-09-30 01:20:00|11383.7|11381.7|11385.9|11383.9|11389.7|11387.7|11381.4|11379.4|965
1601429100000|2020-09-30 01:25:00|11386|11384|11384.4|11382.4|11391.6|11389.6|11380.5|11378.5|1780
1601429400000|2020-09-30 01:30:00|11383.5|11381.5|11378|11376|11385.7|11383.7|11376.4|11374.4|1228
1601429700000|2020-09-30 01:35:00|11378.2|11376.2|11383.7|11381.7|11385.7|11383.7|11377.5|11375.5|935
1601430000000|2020-09-30 01:40:00|11384.2|11382.2|11378|11376|11384.7|11382.7|11376.7|11374.7|425
1601430300000|2020-09-30 01:45:00|11377.9|11375.9|11379.4|11377.4|11381.6|11379.6|11374.1|11372.1|391
1601430600000|2020-09-30 01:50:00|11379.5|11377.5|11381.9|11379.9|11388|11386|11377.9|11375.9|595
1601430900000|2020-09-30 01:55:00|11382.1|11380.1|11387.9|11385.9|11388.9|11386.9|11379.6|11377.6|443
1601431200000|2020-09-30 02:00:00|11388.1|11386.1|11384.7|11382.7|11389.1|11387.1|11383.7|11381.7|523
1601431500000|2020-09-30 02:05:00|11384.6|11382.6|11389.4|11387.4|11390.4|11388.4|11382|11380|488
1601431800000|2020-09-30 02:10:00|11389.2|11387.2|11409.6|11407.6|11410.9|11408.9|11386.6|11384.6|1344
1601432100000|2020-09-30 02:15:00|11409.5|11407.5|11431.1|11429.1|11440|11438|11409|11407|2693
1601432400000|2020-09-30 02:20:00|11431.4|11429.4|11427|11425|11433.2|11431.2|11424.4|11422.4|859
1601432700000|2020-09-30 02:25:00|11427.1|11425.1|11429.2|11427.2|11432.4|11430.4|11427.1|11425.1|570
1601433000000|2020-09-30 02:30:00|11429.6|11427.6|11429.2|11427.2|11431.7|11429.7|11426.1|11424.1|511
1601433300000|2020-09-30 02:35:00|11429.5|11427.5|11431.7|11429.7|11433.2|11431.2|11426.4|11424.4|481
1601433600000|2020-09-30 02:40:00|11431.6|11429.6|11367.9|11365.9|11432.6|11430.6|11359.9|11357.9|3770
1601433900000|2020-09-30 02:45:00|11368.2|11366.2|11339|11337|11379.9|11377.9|11334|11332|4112
1601434200000|2020-09-30 02:50:00|11339.6|11337.6|11351.7|11349.7|11359.5|11357.5|11337.6|11335.6|1964
1601434500000|2020-09-30 02:55:00|11351.9|11349.9|11344.9|11342.9|11355.9|11353.9|11338.5|11336.5|1016
1601434800000|2020-09-30 03:00:00|11345|11343|11328.5|11326.5|11350.6|11348.6|11321.5|11319.5|1712
1601435100000|2020-09-30 03:05:00|11327.7|11325.7|11326.2|11324.2|11335.4|11333.4|11317.4|11315.4|1078
1601435400000|2020-09-30 03:10:00|11326.1|11324.1|11316.5|11314.5|11326.1|11324.1|11312.1|11310.1|1134
1601435700000|2020-09-30 03:15:00|11317.2|11315.2|11328|11326|11328.5|11326.5|11317.1|11315.1|967
1601436000000|2020-09-30 03:20:00|11327.9|11325.9|11324.6|11322.6|11330.1|11328.1|11306.5|11304.5|1541
1601436300000|2020-09-30 03:25:00|11325.1|11323.1|11311.9|11309.9|11325.2|11323.2|11296.1|11294.1|1670
1601436600000|2020-09-30 03:30:00|11312|11310|11296.1|11294.1|11315|11313|11294.6|11292.6|1168
1601436900000|2020-09-30 03:35:00|11295.6|11293.6|11288.5|11286.5|11296.7|11294.7|11279.9|11277.9|1322
1601437200000|2020-09-30 03:40:00|11288.6|11286.6|11292.9|11290.9|11302.1|11300.1|11284.2|11282.2|1499
1601437500000|2020-09-30 03:45:00|11294|11292|11295.2|11293.2|11297.7|11295.7|11286.7|11284.7|610
1601437800000|2020-09-30 03:50:00|11295.1|11293.1|11290.6|11288.6|11296.2|11294.2|11289.2|11287.2|308
1601438100000|2020-09-30 03:55:00|11290.5|11288.5|11276.5|11274.5|11293.1|11291.1|11270|11268|780
1601438400000|2020-09-30 04:00:00|11275.9|11273.9|11285.2|11283.2|11289.5|11287.5|11267.9|11265.9|1337
1601438700000|2020-09-30 04:05:00|11285.4|11283.4|11276.9|11274.9|11286.1|11284.1|11269.7|11267.7|878
1601439000000|2020-09-30 04:10:00|11277|11275|11275|11273|11277.6|11275.6|11269.6|11267.6|551
1601439300000|2020-09-30 04:15:00|11274.9|11272.9|11252.4|11250.4|11274.9|11272.9|11249.9|11247.9|1582
1601439600000|2020-09-30 04:20:00|11252.5|11250.5|11250.4|11248.4|11257.1|11255.1|11245.4|11243.4|813
1601439900000|2020-09-30 04:25:00|11250.5|11248.5|11270|11268|11273.7|11271.7|11249.1|11247.1|1315
1601440200000|2020-09-30 04:30:00|11269.9|11267.9|11277.2|11275.2|11281.5|11279.5|11267.2|11265.2|823
1601440500000|2020-09-30 04:35:00|11277.4|11275.4|11276.1|11274.1|11280.2|11278.2|11273.9|11271.9|484
1601440800000|2020-09-30 04:40:00|11276.2|11274.2|11281.5|11279.5|11284.5|11282.5|11259.4|11257.4|1004
1601441100000|2020-09-30 04:45:00|11281.9|11279.9|11284.4|11282.4|11287.5|11285.5|11280.4|11278.4|716
1601441400000|2020-09-30 04:50:00|11283.4|11281.4|11276.1|11274.1|11286.4|11284.4|11274.7|11272.7|511
1601441700000|2020-09-30 04:55:00|11276.5|11274.5|11279.7|11277.7|11283.6|11281.6|11274.4|11272.4|291
1601442000000|2020-09-30 05:00:00|11279.6|11277.6|11280.1|11278.1|11281.7|11279.7|11260.2|11258.2|945
1601442300000|2020-09-30 05:05:00|11280|11278|11295.4|11293.4|11297.1|11295.1|11277.4|11275.4|908
1601442600000|2020-09-30 05:10:00|11295|11293|11288.9|11286.9|11295.9|11293.9|11286.2|11284.2|542
1601442900000|2020-09-30 05:15:00|11289|11287|11284.2|11282.2|11292.7|11290.7|11280.6|11278.6|469
1601443200000|2020-09-30 05:20:00|11284.4|11282.4|11283.2|11281.2|11291|11289|11279.2|11277.2|480
1601443500000|2020-09-30 05:25:00|11283.1|11281.1|11276.4|11274.4|11283.4|11281.4|11275.6|11273.6|423
1601443800000|2020-09-30 05:30:00|11276.6|11274.6|11254.2|11252.2|11277|11275|11250.1|11248.1|1372
1601444100000|2020-09-30 05:35:00|11254.1|11252.1|11247|11245|11257.5|11255.5|11235.4|11233.4|1411
1601444400000|2020-09-30 05:40:00|11247.1|11245.1|11252.1|11250.1|11255.6|11253.6|11243.5|11241.5|720
1601444700000|2020-09-30 05:45:00|11253.2|11251.2|11220.6|11218.6|11253.9|11251.9|11217|11215|1539
1601445000000|2020-09-30 05:50:00|11220.9|11218.9|11224|11222|11230.5|11228.5|11217|11215|1269
1601445300000|2020-09-30 05:55:00|11224.1|11222.1|11207.6|11205.6|11230.1|11228.1|11206.6|11204.6|1260
1601445600000|2020-09-30 06:00:00|11208.2|11206.2|11204.6|11202.6|11221.2|11219.2|11197.4|11195.4|1893
1601445900000|2020-09-30 06:05:00|11204.4|11202.4|11187.7|11185.7|11211.1|11209.1|11187.4|11185.4|1923
1601446200000|2020-09-30 06:10:00|11187.6|11185.6|11198.5|11196.5|11200.1|11198.1|11180.9|11178.9|1723
1601446500000|2020-09-30 06:15:00|11198.6|11196.6|11200.7|11198.7|11208.1|11206.1|11195.5|11193.5|1205
1601446800000|2020-09-30 06:20:00|11200.6|11198.6|11197.5|11195.5|11208.1|11206.1|11196.6|11194.6|783
1601447100000|2020-09-30 06:25:00|11197.6|11195.6|11221|11219|11223.7|11221.7|11190.4|11188.4|1535
1601447400000|2020-09-30 06:30:00|11221.6|11219.6|11220.1|11218.1|11226.4|11224.4|11215.1|11213.1|1024
1601447700000|2020-09-30 06:35:00|11220|11218|11229|11227|11233.2|11231.2|11220|11218|663
1601448000000|2020-09-30 06:40:00|11230.1|11228.1|11225.7|11223.7|11234.5|11232.5|11224.6|11222.6|695
1601448300000|2020-09-30 06:45:00|11226|11224|11218.5|11216.5|11232.1|11230.1|11218.1|11216.1|888
1601448600000|2020-09-30 06:50:00|11218|11216|11237|11235|11237.7|11235.7|11217.4|11215.4|917
1601448900000|2020-09-30 06:55:00|11236.4|11234.4|11239.2|11237.2|11241.6|11239.6|11229.7|11227.7|845
1601449200000|2020-09-30 07:00:00|11237.9|11235.9|11253.2|11251.2|11254.5|11252.5|11221.6|11219.6|2377
1601449500000|2020-09-30 07:05:00|11254.5|11252.5|11263.4|11261.4|11267.1|11265.1|11251.5|11249.5|1848
1601449800000|2020-09-30 07:10:00|11264.1|11262.1|11264.4|11262.4|11270.2|11268.2|11255.9|11253.9|1183
1601450100000|2020-09-30 07:15:00|11265.4|11263.4|11268.7|11266.7|11276.2|11274.2|11250.9|11248.9|1310
1601450400000|2020-09-30 07:20:00|11269.1|11267.1|11262|11260|11272.2|11270.2|11259.6|11257.6|842
1601450700000|2020-09-30 07:25:00|11263.4|11261.4|11262.2|11260.2|11264.7|11262.7|11245.7|11243.7|1315
1601451000000|2020-09-30 07:30:00|11262.4|11260.4|11275.6|11273.6|11275.7|11273.7|11262.4|11260.4|1698
1601451300000|2020-09-30 07:35:00|11275.4|11273.4|11263|11261|11279.9|11277.9|11259.7|11257.7|1043
1601451600000|2020-09-30 07:40:00|11263.1|11261.1|11252.7|11250.7|11263.6|11261.6|11250.5|11248.5|869
1601451900000|2020-09-30 07:45:00|11253.7|11251.7|11244.9|11242.9|11257.1|11255.1|11244.9|11242.9|541
1601452200000|2020-09-30 07:50:00|11244.7|11242.7|11229|11227|11244.7|11242.7|11225.4|11223.4|1209
1601452500000|2020-09-30 07:55:00|11229.1|11227.1|11225.4|11223.4|11238.6|11236.6|11222.7|11220.7|818
1601452800000|2020-09-30 08:00:00|11226|11224|11247.1|11245.1|11248.9|11246.9|11223|11221|1267
1601453100000|2020-09-30 08:05:00|11247.4|11245.4|11236.2|11234.2|11249.9|11247.9|11229.9|11227.9|847
1601453400000|2020-09-30 08:10:00|11236.4|11234.4|11246.1|11244.1|11248|11246|11233.5|11231.5|694
1601453700000|2020-09-30 08:15:00|11245.7|11243.7|11252.9|11250.9|11258.6|11256.6|11240.5|11238.5|890
1601454000000|2020-09-30 08:20:00|11253.5|11251.5|11246.5|11244.5|11253.5|11251.5|11242.7|11240.7|537
1601454300000|2020-09-30 08:25:00|11246.1|11244.1|11237.7|11235.7|11250.1|11248.1|11232|11230|535
1601454600000|2020-09-30 08:30:00|11238.2|11236.2|11237.6|11235.6|11247.5|11245.5|11233.2|11231.2|514
1601454900000|2020-09-30 08:35:00|11237.7|11235.7|11246.6|11244.6|11248.9|11246.9|11236|11234|455
1601455200000|2020-09-30 08:40:00|11245.5|11243.5|11252.1|11250.1|11253.9|11251.9|11236.7|11234.7|849
1601455500000|2020-09-30 08:45:00|11252.5|11250.5|11251|11249|11254.5|11252.5|11247.1|11245.1|549
1601455800000|2020-09-30 08:50:00|11250.4|11248.4|11243.7|11241.7|11256.1|11254.1|11242.1|11240.1|535
1601456100000|2020-09-30 08:55:00|11242.2|11240.2|11249.1|11247.1|11251.9|11249.9|11242.2|11240.2|317
1601456400000|2020-09-30 09:00:00|11248.2|11246.2|11243.1|11241.1|11253.6|11251.6|11239.1|11237.1|431
1601456700000|2020-09-30 09:05:00|11242.7|11240.7|11236|11234|11245|11243|11235.5|11233.5|404
1601457000000|2020-09-30 09:10:00|11235.6|11233.6|11223.4|11221.4|11238.6|11236.6|11216.6|11214.6|944
1601457300000|2020-09-30 09:15:00|11223.2|11221.2|11230.2|11228.2|11235.7|11233.7|11223.2|11221.2|482
1601457600000|2020-09-30 09:20:00|11230.5|11228.5|11208|11206|11237.9|11235.9|11208|11206|1196
1601457900000|2020-09-30 09:25:00|11207.6|11205.6|11202.1|11200.1|11224|11222|11199.7|11197.7|1449
1601458200000|2020-09-30 09:30:00|11202.4|11200.4|11220.2|11218.2|11223.9|11221.9|11200|11198|851
1601458500000|2020-09-30 09:35:00|11220|11218|11229.6|11227.6|11231|11229|11219.4|11217.4|781
1601458800000|2020-09-30 09:40:00|11229.7|11227.7|11228.5|11226.5|11236.5|11234.5|11227.6|11225.6|691
1601459100000|2020-09-30 09:45:00|11228.4|11226.4|11241.9|11239.9|11248.4|11246.4|11228.4|11226.4|657
1601459400000|2020-09-30 09:50:00|11242|11240|11243.6|11241.6|11249.6|11247.6|11241.4|11239.4|475
1601459700000|2020-09-30 09:55:00|11243.9|11241.9|11248.1|11246.1|11251.7|11249.7|11243.6|11241.6|546
1601460000000|2020-09-30 10:00:00|11247.9|11245.9|11242.4|11240.4|11251.5|11249.5|11241.7|11239.7|563
1601460300000|2020-09-30 10:05:00|11243|11241|11242.1|11240.1|11250.1|11248.1|11225.7|11223.7|1380
1601460600000|2020-09-30 10:10:00|11242.5|11240.5|11248.5|11246.5|11252.6|11250.6|11238.7|11236.7|554
1601460900000|2020-09-30 10:15:00|11248.1|11246.1|11250.6|11248.6|11256.4|11254.4|11248.1|11246.1|430
1601461200000|2020-09-30 10:20:00|11250.7|11248.7|11252.6|11250.6|11254.1|11252.1|11248.2|11246.2|332
1601461500000|2020-09-30 10:25:00|11252.7|11250.7|11258.7|11256.7|11262.2|11260.2|11251.4|11249.4|754
1601461800000|2020-09-30 10:30:00|11258.5|11256.5|11285.7|11283.7|11290.9|11288.9|11258.5|11256.5|1580
1601462100000|2020-09-30 10:35:00|11286.7|11284.7|11282.6|11280.6|11294.5|11292.5|11282.5|11280.5|829
1601462400000|2020-09-30 10:40:00|11282.7|11280.7|11297.4|11295.4|11306.1|11304.1|11281.4|11279.4|1374
1601462700000|2020-09-30 10:45:00|11297.5|11295.5|11304.1|11302.1|11310.9|11308.9|11296.7|11294.7|1327
1601463000000|2020-09-30 10:50:00|11304.5|11302.5|11295.7|11293.7|11304.5|11302.5|11295.6|11293.6|561
1601463300000|2020-09-30 10:55:00|11295.9|11293.9|11288.7|11286.7|11297.1|11295.1|11286.4|11284.4|775
1601463600000|2020-09-30 11:00:00|11287.4|11285.4|11291.2|11289.2|11292.9|11290.9|11280.7|11278.7|909
1601463900000|2020-09-30 11:05:00|11291.4|11289.4|11285.7|11283.7|11293|11291|11283.2|11281.2|485
1601464200000|2020-09-30 11:10:00|11286.1|11284.1|11286.4|11284.4|11299|11297|11283.7|11281.7|686
1601464500000|2020-09-30 11:15:00|11285.9|11283.9|11277.7|11275.7|11286.9|11284.9|11276.7|11274.7|611
1601464800000|2020-09-30 11:20:00|11278|11276|11280.5|11278.5|11285.6|11283.6|11277.1|11275.1|477
1601465100000|2020-09-30 11:25:00|11280.4|11278.4|11293.9|11291.9|11296.1|11294.1|11274|11272|568
1601465400000|2020-09-30 11:30:00|11293.6|11291.6|11280.6|11278.6|11296|11294|11279.4|11277.4|425
1601465700000|2020-09-30 11:35:00|11280.5|11278.5|11273|11271|11281|11279|11269.6|11267.6|807
1601466000000|2020-09-30 11:40:00|11272.9|11270.9|11275.2|11273.2|11280.6|11278.6|11270.6|11268.6|394
1601466300000|2020-09-30 11:45:00|11275.1|11273.1|11278.5|11276.5|11281.7|11279.7|11274.1|11272.1|390
1601466600000|2020-09-30 11:50:00|11278.6|11276.6|11276|11274|11282.5|11280.5|11275|11273|383
1601466900000|2020-09-30 11:55:00|11276.1|11274.1|11274|11272|11276.1|11274.1|11267.2|11265.2|633
1601467200000|2020-09-30 12:00:00|11274.1|11272.1|11270.2|11268.2|11281.9|11279.9|11267.9|11265.9|825
1601467500000|2020-09-30 12:05:00|11270.1|11268.1|11264.1|11262.1|11271.7|11269.7|11260|11258|932
1601467800000|2020-09-30 12:10:00|11263.9|11261.9|11284.1|11282.1|11289.2|11287.2|11263.9|11261.9|1052
1601468100000|2020-09-30 12:15:00|11284.4|11282.4|11283.5|11281.5|11290.4|11288.4|11277.9|11275.9|862
1601468400000|2020-09-30 12:20:00|11283.4|11281.4|11289.6|11287.6|11292.4|11290.4|11283.2|11281.2|2292
1601468700000|2020-09-30 12:25:00|11290|11288|11300.7|11298.7|11304|11302|11287.1|11285.1|1018
1601469000000|2020-09-30 12:30:00|11300.9|11298.9|11317.4|11315.4|11317.4|11315.4|11297.1|11295.1|1565
1601469300000|2020-09-30 12:35:00|11316.9|11314.9|11326.4|11324.4|11326.4|11324.4|11309.2|11307.2|1737
1601469600000|2020-09-30 12:40:00|11326.5|11324.5|11333|11331|11339|11337|11325.5|11323.5|2818
1601469900000|2020-09-30 12:45:00|11332.6|11330.6|11327.1|11325.1|11334.9|11332.9|11324.7|11322.7|1327
1601470200000|2020-09-30 12:50:00|11327|11325|11329.6|11327.6|11333.5|11331.5|11326.5|11324.5|877
1601470500000|2020-09-30 12:55:00|11329.1|11327.1|11326.4|11324.4|11332.7|11330.7|11325|11323|1030
1601470800000|2020-09-30 13:00:00|11326.2|11324.2|11325.4|11323.4|11331.1|11329.1|11320.6|11318.6|1533
1601471100000|2020-09-30 13:05:00|11325.2|11323.2|11336.6|11334.6|11349.1|11347.1|11322.1|11320.1|2807
1601471400000|2020-09-30 13:10:00|11336.9|11334.9|11334.7|11332.7|11342.6|11340.6|11332.1|11330.1|1670
1601471700000|2020-09-30 13:15:00|11334.2|11332.2|11336.7|11334.7|11338.4|11336.4|11330.6|11328.6|1362
1601472000000|2020-09-30 13:20:00|11336.9|11334.9|11344|11342|11345.7|11343.7|11336.4|11334.4|1306
1601472300000|2020-09-30 13:25:00|11343.6|11341.6|11333.1|11331.1|11345.2|11343.2|11331.9|11329.9|2100
1601472600000|2020-09-30 13:30:00|11332.6|11331.6|11356.2|11355.2|11377|11376|11323.5|11322.5|11714
1601472900000|2020-09-30 13:35:00|11357|11356|11341.9|11340.9|11363.4|11362.4|11328.2|11327.2|7798
1601473200000|2020-09-30 13:40:00|11342.2|11341.2|11346.1|11345.1|11354|11353|11328.4|11327.4|5990
1601473500000|2020-09-30 13:45:00|11345.5|11344.5|11362.7|11361.7|11366.2|11365.2|11342.5|11341.5|7404
1601473800000|2020-09-30 13:50:00|11362.4|11361.4|11394.7|11393.7|11399.7|11398.7|11359.2|11358.2|9610
1601474100000|2020-09-30 13:55:00|11395.5|11394.5|11431.4|11430.4|11432.2|11431.2|11395.2|11394.2|9734
1601474400000|2020-09-30 14:00:00|11431.1|11430.1|11438.2|11437.2|11446.6|11445.6|11423|11422|9745
1601474700000|2020-09-30 14:05:00|11438.1|11437.1|11430|11429|11443.5|11442.5|11418.4|11417.4|5896
1601475000000|2020-09-30 14:10:00|11429.1|11428.1|11434.2|11433.2|11455.7|11454.7|11428.6|11427.6|7383
1601475300000|2020-09-30 14:15:00|11434.7|11433.7|11449.1|11448.1|11458.7|11457.7|11429.1|11428.1|6123
1601475600000|2020-09-30 14:20:00|11448.9|11447.9|11482.1|11481.1|11482.1|11481.1|11447|11446|8976
1601475900000|2020-09-30 14:25:00|11482.4|11481.4|11467|11466|11491.5|11490.5|11462.1|11461.1|8362
1601476200000|2020-09-30 14:30:00|11466.9|11465.9|11478.1|11477.1|11479.9|11478.9|11461.1|11460.1|5409
1601476500000|2020-09-30 14:35:00|11478.6|11477.6|11469.9|11468.9|11481.9|11480.9|11462.1|11461.1|4762
1601476800000|2020-09-30 14:40:00|11470.1|11469.1|11458.4|11457.4|11486.2|11485.2|11450.1|11449.1|7240
1601477100000|2020-09-30 14:45:00|11458.5|11457.5|11447.9|11446.9|11469.1|11468.1|11445.9|11444.9|5498
1601477400000|2020-09-30 14:50:00|11448.1|11447.1|11449.1|11448.1|11458.5|11457.5|11444.4|11443.4|4587
1601477700000|2020-09-30 14:55:00|11448.9|11447.9|11449.4|11448.4|11462.9|11461.9|11446.9|11445.9|3811
1601478000000|2020-09-30 15:00:00|11449.1|11448.1|11444.1|11443.1|11456.4|11455.4|11437.9|11436.9|4759
1601478300000|2020-09-30 15:05:00|11444|11443|11466.4|11465.4|11472.9|11471.9|11444|11443|5235
1601478600000|2020-09-30 15:10:00|11465.9|11464.9|11478.6|11477.6|11481.9|11480.9|11464.9|11463.9|3822
1601478900000|2020-09-30 15:15:00|11477.9|11476.9|11478.6|11477.6|11483.9|11482.9|11470.5|11469.5|3560
1601479200000|2020-09-30 15:20:00|11478.2|11477.2|11477|11476|11479.9|11478.9|11465.4|11464.4|3855
1601479500000|2020-09-30 15:25:00|11477.1|11476.1|11482.4|11481.4|11490.4|11489.4|11475.2|11474.2|5376
1601479800000|2020-09-30 15:30:00|11480|11479|11470.2|11469.2|11490.2|11489.2|11464.4|11463.4|5055
1601480100000|2020-09-30 15:35:00|11470.1|11469.1|11477.4|11476.4|11477.5|11476.5|11468.4|11467.4|3247
1601480400000|2020-09-30 15:40:00|11477.7|11476.7|11484.6|11483.6|11486.7|11485.7|11463.6|11462.6|4307
1601480700000|2020-09-30 15:45:00|11483.6|11482.6|11506.9|11505.9|11507.6|11506.6|11478.9|11477.9|6893
1601481000000|2020-09-30 15:50:00|11507.1|11506.1|11507.9|11506.9|11511.7|11510.7|11502.6|11501.6|3998
1601481300000|2020-09-30 15:55:00|11507.6|11506.6|11501.1|11500.1|11509.6|11508.6|11498.9|11497.9|2217
1601481600000|2020-09-30 16:00:00|11501|11500|11507.6|11506.6|11511.7|11510.7|11495.9|11494.9|3538
1601481900000|2020-09-30 16:05:00|11507.4|11506.4|11508|11507|11509.9|11508.9|11500.9|11499.9|2038
1601482200000|2020-09-30 16:10:00|11507.9|11506.9|11507.1|11506.1|11511.7|11510.7|11501.6|11500.6|2840
1601482500000|2020-09-30 16:15:00|11506.9|11505.9|11505.5|11504.5|11511.7|11510.7|11504.1|11503.1|2509
1601482800000|2020-09-30 16:20:00|11505.6|11504.6|11508.4|11507.4|11510.7|11509.7|11503.1|11502.1|2056
1601483100000|2020-09-30 16:25:00|11508.1|11507.1|11505.9|11504.9|11508.1|11507.1|11497.2|11496.2|2654
1601483400000|2020-09-30 16:30:00|11505.6|11504.6|11502.9|11501.9|11517.5|11516.5|11498.4|11497.4|4419
1601483700000|2020-09-30 16:35:00|11502.7|11501.7|11479.6|11478.6|11502.7|11501.7|11473.6|11472.6|4438
1601484000000|2020-09-30 16:40:00|11479.7|11478.7|11474.7|11473.7|11483.2|11482.2|11469.2|11468.2|3190
1601484300000|2020-09-30 16:45:00|11474.6|11473.6|11476|11475|11481.7|11480.7|11469.7|11468.7|2918
1601484600000|2020-09-30 16:50:00|11475.2|11474.2|11465|11464|11480.5|11479.5|11460.2|11459.2|4164
1601484900000|2020-09-30 16:55:00|11465.7|11464.7|11472.2|11471.2|11473.5|11472.5|11462|11461|2775
1601485200000|2020-09-30 17:00:00|11472.8|11471.8|11448.7|11447.7|11477.2|11476.2|11446.8|11445.8|5116
1601485500000|2020-09-30 17:05:00|11449.2|11448.2|11442.2|11441.2|11455.5|11454.5|11438.7|11437.7|3905
1601485800000|2020-09-30 17:10:00|11442.3|11441.3|11439.2|11438.2|11445.2|11444.2|11434.6|11433.6|3452
1601486100000|2020-09-30 17:15:00|11439.1|11438.1|11455.7|11454.7|11456.5|11455.5|11437.5|11436.5|3497
1601486400000|2020-09-30 17:20:00|11456|11455|11457.2|11456.2|11457.5|11456.5|11444|11443|2323
1601486700000|2020-09-30 17:25:00|11457|11456|11459|11458|11461|11460|11451.7|11450.7|2016
1601487000000|2020-09-30 17:30:00|11458.8|11457.8|11477.2|11476.2|11479.7|11478.7|11455.5|11454.5|3784
1601487300000|2020-09-30 17:35:00|11477.5|11476.5|11483.6|11482.6|11484.6|11483.6|11475.5|11474.5|2858
1601487600000|2020-09-30 17:40:00|11483.8|11482.8|11483.1|11482.1|11485.8|11484.8|11479.1|11478.1|2279
1601487900000|2020-09-30 17:45:00|11483.2|11482.2|11497|11496|11498.1|11497.1|11479.1|11478.1|4394
1601488200000|2020-09-30 17:50:00|11497.1|11496.1|11505.2|11504.2|11506.3|11505.3|11495.5|11494.5|4305
1601488500000|2020-09-30 17:55:00|11505.1|11504.1|11509.3|11508.3|11510.2|11509.2|11502|11501|4184
1601488800000|2020-09-30 18:00:00|11509.5|11508.5|11518.8|11517.8|11519.7|11518.7|11506.2|11505.2|5648
1601489100000|2020-09-30 18:05:00|11519.3|11518.3|11534.6|11533.6|11535.7|11534.7|11515.6|11514.6|5471
1601489400000|2020-09-30 18:10:00|11535|11534|11523.7|11522.7|11537.2|11536.2|11523.6|11522.6|4345
1601489700000|2020-09-30 18:15:00|11524|11523|11513.2|11512.2|11529.1|11528.1|11508.5|11507.5|4921
1601490000000|2020-09-30 18:20:00|11513.6|11512.6|11479|11478|11529.7|11528.7|11470|11469|11778
1601490300000|2020-09-30 18:25:00|11478.1|11477.1|11487.5|11486.5|11503.2|11502.2|11451.7|11450.7|13701
1601490600000|2020-09-30 18:30:00|11484.2|11483.2|11472|11471|11486.2|11485.2|11467.6|11466.6|7743
1601490900000|2020-09-30 18:35:00|11471.8|11470.8|11451.7|11450.7|11481|11480|11451.5|11450.5|5869
1601491200000|2020-09-30 18:40:00|11452|11451|11439.2|11438.2|11460.5|11459.5|11427.6|11426.6|7415
1601491500000|2020-09-30 18:45:00|11439.7|11438.7|11401.8|11400.8|11441.2|11440.2|11398|11397|8767
1601491800000|2020-09-30 18:50:00|11401.7|11400.7|11414.2|11413.2|11426.1|11425.1|11394.7|11393.7|7990
1601492100000|2020-09-30 18:55:00|11412.7|11411.7|11453.7|11452.7|11460.2|11459.2|11408.2|11407.2|9397
1601492400000|2020-09-30 19:00:00|11452.8|11451.8|11447|11446|11465.7|11464.7|11441.2|11440.2|6638
1601492700000|2020-09-30 19:05:00|11446.5|11445.5|11465.3|11464.3|11474|11473|11445.2|11444.2|5311
1601493000000|2020-09-30 19:10:00|11465.5|11464.5|11416.6|11415.6|11472.2|11471.2|11411|11410|11462
1601493300000|2020-09-30 19:15:00|11416.7|11415.7|11373.5|11372.5|11417.7|11416.7|11369.2|11368.2|9893
1601493600000|2020-09-30 19:20:00|11373.1|11372.1|11363.4|11362.4|11376.8|11375.8|11347.6|11346.6|10665
1601493900000|2020-09-30 19:25:00|11363.1|11362.1|11391.4|11390.4|11398.1|11397.1|11350.3|11349.3|7196
1601494200000|2020-09-30 19:30:00|11391.9|11390.9|11374.8|11373.8|11391.9|11390.9|11362.1|11361.1|7929
1601494500000|2020-09-30 19:35:00|11375.1|11374.1|11391.1|11390.1|11403.3|11402.3|11365.1|11364.1|6799
1601494800000|2020-09-30 19:40:00|11391.3|11390.3|11407.1|11406.1|11414.3|11413.3|11378.3|11377.3|6869
1601495100000|2020-09-30 19:45:00|11405.7|11404.7|11441.1|11440.1|11446.7|11445.7|11398.4|11397.4|6626
1601495400000|2020-09-30 19:50:00|11443.6|11442.6|11441.1|11440.1|11455.8|11454.8|11433.9|11432.9|7874
1601495700000|2020-09-30 19:55:00|11442.8|11441.8|11413.3|11412.3|11455.6|11454.6|11406.7|11405.7|12895
1601496000000|2020-09-30 20:00:00|11413.8|11411.8|11375.8|11373.8|11429.1|11427.1|11373.7|11371.7|9356
1601496300000|2020-09-30 20:05:00|11375.9|11373.9|11368.3|11366.3|11380.6|11378.6|11361.6|11359.6|3826
1601496600000|2020-09-30 20:10:00|11368.1|11366.1|11368.1|11363.1|11376.2|11374.2|11356.9|11354.9|3011
1601496900000|2020-09-30 20:15:00|11368.2|11363.2|11371.5|11366.5|11371.5|11366.5|11366.5|11361.5|1
1601497200000|2020-09-30 20:20:00|11372.3|11367.3|11373.4|11368.4|11373.4|11368.4|11370.9|11365.9|0
1601497500000|2020-09-30 20:25:00|11373.5|11368.5|11375.9|11370.9|11376.2|11371.2|11372.8|11367.8|0
1601497800000|2020-09-30 20:30:00|11372.8|11370.8|11372.1|11370.1|11377.3|11375.3|11370.6|11368.6|453
1601498100000|2020-09-30 20:35:00|11372.6|11370.6|11370.1|11368.1|11373.3|11371.3|11365.6|11363.6|325
1601498400000|2020-09-30 20:40:00|11370.3|11368.3|11368.1|11366.1|11371.6|11369.6|11365.1|11363.1|286
1601498700000|2020-09-30 20:45:00|11366.8|11364.8|11363.6|11361.6|11367.8|11365.8|11363.6|11361.6|265
1601499000000|2020-09-30 20:50:00|11364.1|11362.1|11362.1|11360.1|11364.8|11362.8|11361.3|11359.3|237
1601499300000|2020-09-30 20:55:00|11362.3|11360.3|11369.5|11364.5|11369.6|11367.3|11361.3|11359.3|379
1601499600000|2020-09-30 21:00:00|11369.3|11364.3|11370|11365|11370|11365|11367.6|11362.6|0
1601499900000|2020-09-30 21:05:00|11369.9|11364.9|11369.3|11364.3|11370.1|11365.1|11369.1|11364.1|0
1601500200000|2020-09-30 21:10:00|11369.5|11364.5|11370.4|11365.4|11370.5|11365.5|11369.3|11364.3|0
1601500500000|2020-09-30 21:15:00|11370.2|11365.2|11378.3|11373.3|11378.9|11373.9|11370.1|11365.1|0
1601500800000|2020-09-30 21:20:00|11378.4|11373.4|11381.3|11376.3|11381.3|11376.3|11378.4|11373.4|0
1601501100000|2020-09-30 21:25:00|11381.6|11376.6|11387|11382|11387.9|11382.9|11381.3|11376.3|0
1601501400000|2020-09-30 21:30:00|11386.8|11381.8|11392|11387|11393.6|11388.6|11386.8|11381.8|0
1601501700000|2020-09-30 21:35:00|11392.1|11387.1|11393.3|11388.3|11394.9|11389.9|11392.1|11387.1|0
1601502000000|2020-09-30 21:40:00|11393.4|11388.4|11395.1|11390.1|11395.1|11390.1|11392.3|11387.3|0
1601502300000|2020-09-30 21:45:00|11395|11390|11394.4|11389.4|11395.4|11390.4|11394.3|11389.3|0
1601502600000|2020-09-30 21:50:00|11393.5|11388.5|11392.4|11387.4|11394.8|11389.8|11392.4|11387.4|0
1601502900000|2020-09-30 21:55:00|11392.6|11387.6|11381.4|11376.4|11392.9|11387.9|11380.6|11375.6|0
1601503200000|2020-09-30 22:00:00|11393.1|11391.1|11415.9|11413.9|11420.9|11418.9|11392.1|11390.1|1601
1601503500000|2020-09-30 22:05:00|11416.1|11414.1|11419.8|11417.8|11423.9|11421.9|11413.6|11411.6|505
1601503800000|2020-09-30 22:10:00|11420.6|11418.6|11414.6|11412.6|11420.9|11418.9|11412.7|11410.7|211
1601504100000|2020-09-30 22:15:00|11414.3|11412.3|11422.7|11420.7|11423.2|11421.2|11402.3|11400.3|656
1601504400000|2020-09-30 22:20:00|11423.4|11421.4|11426.7|11424.7|11432.4|11430.4|11417.3|11415.3|650
1601504700000|2020-09-30 22:25:00|11426.8|11424.8|11426.8|11424.8|11428.4|11426.4|11423.2|11421.2|211
1601505000000|2020-09-30 22:30:00|11427.3|11425.3|11420.9|11418.9|11427.7|11425.7|11417.1|11415.1|256
1601505300000|2020-09-30 22:35:00|11421.1|11419.1|11418.3|11416.3|11421.1|11419.1|11413.9|11411.9|185
1601505600000|2020-09-30 22:40:00|11418.4|11416.4|11412.2|11410.2|11418.7|11416.7|11411.7|11409.7|228
1601505900000|2020-09-30 22:45:00|11412.3|11410.3|11418.4|11416.4|11420.2|11418.2|11411.9|11409.9|247
1601506200000|2020-09-30 22:50:00|11418.9|11416.9|11430.4|11428.4|11435.7|11433.7|11416.1|11414.1|738
1601506500000|2020-09-30 22:55:00|11430.6|11428.6|11437.1|11435.1|11439.8|11437.8|11429.3|11427.3|455
1601506800000|2020-09-30 23:00:00|11436.8|11434.8|11438.2|11436.2|11439.6|11437.6|11436.2|11434.2|253
1601507100000|2020-09-30 23:05:00|11438.1|11436.1|11446.6|11444.6|11447.6|11445.6|11434.1|11432.1|522
1601507400000|2020-09-30 23:10:00|11446.2|11444.2|11445.1|11443.1|11447.3|11445.3|11441.6|11439.6|240
1601507700000|2020-09-30 23:15:00|11445.7|11443.7|11445.8|11443.8|11448.2|11446.2|11440.6|11438.6|179
1601508000000|2020-09-30 23:20:00|11445.7|11443.7|11443.3|11441.3|11446.1|11444.1|11440.9|11438.9|207
1601508300000|2020-09-30 23:25:00|11443.1|11441.1|11438.4|11436.4|11443.3|11441.3|11438.3|11436.3|217
1601508600000|2020-09-30 23:30:00|11438.3|11436.3|11441.6|11439.6|11442.2|11440.2|11434.9|11432.9|338
1601508900000|2020-09-30 23:35:00|11441.8|11439.8|11443.3|11441.3|11445.3|11443.3|11440.4|11438.4|199
1601509200000|2020-09-30 23:40:00|11443.9|11441.9|11448.2|11446.2|11448.7|11446.7|11443.9|11441.9|303
1601509500000|2020-09-30 23:45:00|11448.1|11446.1|11444.7|11442.7|11451.3|11449.3|11443.1|11441.1|354
1601509800000|2020-09-30 23:50:00|11444.9|11442.9|11448.8|11446.8|11448.8|11446.8|11442.8|11440.8|248
1601510100000|2020-09-30 23:55:00|11448.4|11446.4|11453.4|11451.4|11454.2|11452.2|11447.1|11445.1|344
1601510400000|2020-10-01 00:00:00|11454.1|11452.1|11438.8|11436.8|11455.1|11453.1|11433.9|11431.9|850
1601510700000|2020-10-01 00:05:00|11438.3|11436.3|11459.1|11457.1|11462.7|11460.7|11438.3|11436.3|903
1601511000000|2020-10-01 00:10:00|11459.2|11457.2|11457.9|11455.9|11462.3|11460.3|11456.6|11454.6|351
1601511300000|2020-10-01 00:15:00|11457.8|11455.8|11451.7|11449.7|11460.7|11458.7|11450.1|11448.1|333
1601511600000|2020-10-01 00:20:00|11452.3|11450.3|11453.1|11451.1|11458.1|11456.1|11449.7|11447.7|377
1601511900000|2020-10-01 00:25:00|11453.2|11451.2|11442.1|11440.1|11457.4|11455.4|11441.7|11439.7|321
1601512200000|2020-10-01 00:30:00|11442.6|11440.6|11443.4|11441.4|11447.6|11445.6|11441.4|11439.4|397
1601512500000|2020-10-01 00:35:00|11443.6|11441.6|11436.6|11434.6|11444.9|11442.9|11434.1|11432.1|477
1601512800000|2020-10-01 00:40:00|11436.7|11434.7|11435.4|11433.4|11441.4|11439.4|11435.4|11433.4|274
1601513100000|2020-10-01 00:45:00|11435.6|11433.6|11440.4|11438.4|11444.4|11442.4|11433.6|11431.6|291
1601513400000|2020-10-01 00:50:00|11440.3|11438.3|11446.1|11444.1|11446.3|11444.3|11440.3|11438.3|170
1601513700000|2020-10-01 00:55:00|11446.2|11444.2|11423.4|11421.4|11448.8|11446.8|11420.4|11418.4|748
1601514000000|2020-10-01 01:00:00|11423.3|11421.3|11428.2|11426.2|11434.3|11432.3|11420.6|11418.6|425
1601514300000|2020-10-01 01:05:00|11427.7|11425.7|11438.6|11436.6|11438.8|11436.8|11423.2|11421.2|428
1601514600000|2020-10-01 01:10:00|11438.4|11436.4|11470.6|11468.6|11472.6|11470.6|11438.2|11436.2|1848
1601514900000|2020-10-01 01:15:00|11470.2|11468.2|11473.7|11471.7|11477.1|11475.1|11465.9|11463.9|510
1601515200000|2020-10-01 01:20:00|11473.8|11471.8|11468.2|11466.2|11473.8|11471.8|11463.8|11461.8|515
1601515500000|2020-10-01 01:25:00|11468.1|11466.1|11468.1|11466.1|11472.6|11470.6|11464.6|11462.6|333
1601515800000|2020-10-01 01:30:00|11468.2|11466.2|11462.7|11460.7|11478.3|11476.3|11461.1|11459.1|876
1601516100000|2020-10-01 01:35:00|11462.9|11460.9|11468.7|11466.7|11472.9|11470.9|11462.9|11460.9|455
1601516400000|2020-10-01 01:40:00|11468.9|11466.9|11482.1|11480.1|11483.1|11481.1|11468.9|11466.9|872
1601516700000|2020-10-01 01:45:00|11481.8|11479.8|11476.6|11474.6|11481.8|11479.8|11474.2|11472.2|417
1601517000000|2020-10-01 01:50:00|11476.7|11474.7|11474.7|11472.7|11476.9|11474.9|11471.3|11469.3|297
1601517300000|2020-10-01 01:55:00|11474.2|11472.2|11475.1|11473.1|11480.1|11478.1|11472.9|11470.9|288
1601517600000|2020-10-01 02:00:00|11475.2|11473.2|11476.4|11474.4|11483.2|11481.2|11472.9|11470.9|529
1601517900000|2020-10-01 02:05:00|11476.2|11474.2|11469.3|11467.3|11477.9|11475.9|11469.1|11467.1|497
1601518200000|2020-10-01 02:10:00|11468.6|11466.6|11473.6|11471.6|11474.7|11472.7|11467.7|11465.7|282
1601518500000|2020-10-01 02:15:00|11473.4|11471.4|11470.3|11468.3|11475.2|11473.2|11468.9|11466.9|205
1601518800000|2020-10-01 02:20:00|11470.4|11468.4|11474.3|11472.3|11475.7|11473.7|11470.1|11468.1|141
1601519100000|2020-10-01 02:25:00|11474.4|11472.4|11477.9|11475.9|11480.2|11478.2|11474.3|11472.3|243
1601519400000|2020-10-01 02:30:00|11478.2|11476.2|11481.7|11479.7|11481.9|11479.9|11472.9|11470.9|253
1601519700000|2020-10-01 02:35:00|11481.6|11479.6|11478.6|11476.6|11485.1|11483.1|11477.3|11475.3|323
1601520000000|2020-10-01 02:40:00|11478.7|11476.7|11484.2|11482.2|11487.7|11485.7|11478.7|11476.7|335
1601520300000|2020-10-01 02:45:00|11484.3|11482.3|11483.4|11481.4|11485.3|11483.3|11481.6|11479.6|211
1601520600000|2020-10-01 02:50:00|11483.3|11481.3|11482.2|11480.2|11485.9|11483.9|11481.2|11479.2|205
1601520900000|2020-10-01 02:55:00|11482.3|11480.3|11481.3|11479.3|11482.7|11480.7|11478.2|11476.2|306
1601521200000|2020-10-01 03:00:00|11481.6|11479.6|11479.1|11477.1|11482.3|11480.3|11477.8|11475.8|216
1601521500000|2020-10-01 03:05:00|11478.8|11476.8|11482.6|11480.6|11483.8|11481.8|11478.8|11476.8|165
1601521800000|2020-10-01 03:10:00|11482.3|11480.3|11478.8|11476.8|11483.1|11481.1|11477.8|11475.8|147
1601522100000|2020-10-01 03:15:00|11478.6|11476.6|11479.8|11477.8|11482.9|11480.9|11478.6|11476.6|79
1601522400000|2020-10-01 03:20:00|11479.7|11477.7|11478.9|11476.9|11479.9|11477.9|11477.7|11475.7|112
1601522700000|2020-10-01 03:25:00|11478.8|11476.8|11473.2|11471.2|11479.2|11477.2|11471.7|11469.7|323
1601523000000|2020-10-01 03:30:00|11473.4|11471.4|11468.4|11466.4|11474.2|11472.2|11467.3|11465.3|350
1601523300000|2020-10-01 03:35:00|11468.3|11466.3|11470.6|11468.6|11471.4|11469.4|11467.2|11465.2|159
1601523600000|2020-10-01 03:40:00|11470.2|11468.2|11469.8|11467.8|11472.2|11470.2|11468.8|11466.8|117
1601523900000|2020-10-01 03:45:00|11469.7|11467.7|11468.3|11466.3|11470.2|11468.2|11466.2|11464.2|180
1601524200000|2020-10-01 03:50:00|11468.4|11466.4|11463.8|11461.8|11468.4|11466.4|11462.8|11460.8|200
1601524500000|2020-10-01 03:55:00|11464.2|11462.2|11472.1|11470.1|11472.6|11470.6|11462.8|11460.8|221
1601524800000|2020-10-01 04:00:00|11471.9|11469.9|11471.6|11469.6|11472.1|11470.1|11464.9|11462.9|191
1601525100000|2020-10-01 04:05:00|11471.7|11469.7|11471.4|11469.4|11475.2|11473.2|11470.1|11468.1|221
1601525400000|2020-10-01 04:10:00|11472.7|11470.7|11473.1|11471.1|11475.4|11473.4|11470.6|11468.6|220
1601525700000|2020-10-01 04:15:00|11473.3|11471.3|11473.7|11471.7|11477.7|11475.7|11472.1|11470.1|168
1601526000000|2020-10-01 04:20:00|11473.4|11471.4|11476.3|11474.3|11476.9|11474.9|11472.7|11470.7|82
1601526300000|2020-10-01 04:25:00|11476.7|11474.7|11477.8|11475.8|11478.7|11476.7|11473.7|11471.7|126
1601526600000|2020-10-01 04:30:00|11477.7|11475.7|11478.3|11476.3|11481.7|11479.7|11476.9|11474.9|154
1601526900000|2020-10-01 04:35:00|11478.9|11476.9|11479.8|11477.8|11480.2|11478.2|11478.2|11476.2|65
1601527200000|2020-10-01 04:40:00|11479.7|11477.7|11480.8|11478.8|11481.1|11479.1|11478.4|11476.4|87
1601527500000|2020-10-01 04:45:00|11480.4|11478.4|11481.3|11479.3|11482.9|11480.9|11478.7|11476.7|200
1601527800000|2020-10-01 04:50:00|11481.2|11479.2|11478.3|11476.3|11482.9|11480.9|11477.9|11475.9|104
1601528100000|2020-10-01 04:55:00|11477.7|11475.7|11467.7|11465.7|11479.8|11477.8|11466.6|11464.6|286
1601528400000|2020-10-01 05:00:00|11467.8|11465.8|11471.2|11469.2|11472.9|11470.9|11466.7|11464.7|228
1601528700000|2020-10-01 05:05:00|11471.3|11469.3|11471.3|11469.3|11472.8|11470.8|11469.2|11467.2|91
1601529000000|2020-10-01 05:10:00|11471.6|11469.6|11462.4|11460.4|11471.8|11469.8|11462.2|11460.2|324
1601529300000|2020-10-01 05:15:00|11462.1|11460.1|11461.8|11459.8|11464.9|11462.9|11457.6|11455.6|480
1601529600000|2020-10-01 05:20:00|11462.1|11460.1|11460.2|11458.2|11463.7|11461.7|11457.8|11455.8|175
1601529900000|2020-10-01 05:25:00|11459.7|11457.7|11458.2|11456.2|11461.1|11459.1|11454.2|11452.2|248
1601530200000|2020-10-01 05:30:00|11458.7|11456.7|11457.7|11455.7|11461.2|11459.2|11456.1|11454.1|360
1601530500000|2020-10-01 05:35:00|11457.6|11455.6|11462.8|11460.8|11463.7|11461.7|11453.4|11451.4|242
1601530800000|2020-10-01 05:40:00|11462.7|11460.7|11467.8|11465.8|11470.2|11468.2|11461.2|11459.2|319
1601531100000|2020-10-01 05:45:00|11467.7|11465.7|11473.8|11471.8|11475.2|11473.2|11465.7|11463.7|392
1601531400000|2020-10-01 05:50:00|11474.6|11472.6|11472.4|11470.4|11476.2|11474.2|11470.6|11468.6|334
1601531700000|2020-10-01 05:55:00|11473.1|11471.1|11477.2|11475.2|11477.9|11475.9|11471.6|11469.6|238
1601532000000|2020-10-01 06:00:00|11476.3|11474.3|11493.4|11491.4|11500.9|11498.9|11474.3|11472.3|1195
1601532300000|2020-10-01 06:05:00|11493.6|11491.6|11498.6|11496.6|11499.2|11497.2|11493.4|11491.4|411
1601532600000|2020-10-01 06:10:00|11498.7|11496.7|11498.2|11496.2|11500.7|11498.7|11493.1|11491.1|418
1601532900000|2020-10-01 06:15:00|11498.8|11496.8|11496.6|11494.6|11499.9|11497.9|11494.1|11492.1|241
1601533200000|2020-10-01 06:20:00|11496.8|11494.8|11498.6|11496.6|11504.6|11502.6|11494.7|11492.7|564
1601533500000|2020-10-01 06:25:00|11498.7|11496.7|11502.4|11500.4|11505.3|11503.3|11497.8|11495.8|343
1601533800000|2020-10-01 06:30:00|11503.3|11501.3|11499.8|11497.8|11505.8|11503.8|11498.9|11496.9|299
1601534100000|2020-10-01 06:35:00|11499.7|11497.7|11511.8|11509.8|11511.8|11509.8|11498.7|11496.7|744
1601534400000|2020-10-01 06:40:00|11511.1|11509.1|11511.6|11509.6|11515.1|11513.1|11506.8|11504.8|368
1601534700000|2020-10-01 06:45:00|11511.9|11509.9|11513.3|11511.3|11517.6|11515.6|11509.7|11507.7|408
1601535000000|2020-10-01 06:50:00|11513.1|11511.1|11508.9|11506.9|11513.1|11511.1|11506.7|11504.7|592
1601535300000|2020-10-01 06:55:00|11509.1|11507.1|11506.1|11504.1|11510.6|11508.6|11503.7|11501.7|479
1601535600000|2020-10-01 07:00:00|11504.7|11502.7|11500.8|11498.8|11504.9|11502.9|11489.4|11487.4|1411
1601535900000|2020-10-01 07:05:00|11500.2|11498.2|11500.2|11498.2|11502.9|11500.9|11490.2|11488.2|917
1601536200000|2020-10-01 07:10:00|11500.1|11498.1|11492.7|11490.7|11500.1|11498.1|11492.4|11490.4|474
1601536500000|2020-10-01 07:15:00|11493.1|11491.1|11504.6|11502.6|11508.9|11506.9|11493.1|11491.1|623
1601536800000|2020-10-01 07:20:00|11504.9|11502.9|11508.6|11506.6|11512.3|11510.3|11504.9|11502.9|606
1601537100000|2020-10-01 07:25:00|11508.7|11506.7|11515.1|11513.1|11520.6|11518.6|11505.7|11503.7|716
1601537400000|2020-10-01 07:30:00|11515.3|11513.3|11493.9|11491.9|11517.2|11515.2|11491.4|11489.4|923
1601537700000|2020-10-01 07:35:00|11493.6|11491.6|11501.6|11499.6|11502.9|11500.9|11490.7|11488.7|799
1601538000000|2020-10-01 07:40:00|11501.3|11499.3|11497.8|11495.8|11509.2|11507.2|11495.8|11493.8|682
1601538300000|2020-10-01 07:45:00|11498.1|11496.1|11497.3|11495.3|11502.8|11500.8|11487.1|11485.1|1072
1601538600000|2020-10-01 07:50:00|11497.4|11495.4|11495.3|11493.3|11497.9|11495.9|11490.9|11488.9|331
1601538900000|2020-10-01 07:55:00|11495.4|11493.4|11502.2|11500.2|11504.9|11502.9|11491.9|11489.9|400
1601539200000|2020-10-01 08:00:00|11500.9|11498.9|11491.2|11489.2|11506.4|11504.4|11487.9|11485.9|690
1601539500000|2020-10-01 08:05:00|11491.1|11489.1|11508.6|11506.6|11510.3|11508.3|11489.4|11487.4|782
1601539800000|2020-10-01 08:10:00|11507.4|11505.4|11524.2|11522.2|11524.3|11522.3|11504.7|11502.7|1127
1601540100000|2020-10-01 08:15:00|11524.3|11522.3|11527.2|11525.2|11529.3|11527.3|11519.7|11517.7|755
1601540400000|2020-10-01 08:20:00|11526.8|11524.8|11521.2|11519.2|11527.9|11525.9|11519.9|11517.9|442
1601540700000|2020-10-01 08:25:00|11521.8|11519.8|11514.4|11512.4|11522.3|11520.3|11513.8|11511.8|434
1601541000000|2020-10-01 08:30:00|11513.8|11511.8|11491.3|11489.3|11514.4|11512.4|11487.7|11485.7|1151
1601541300000|2020-10-01 08:35:00|11491.2|11489.2|11480.6|11478.6|11497.1|11495.1|11476.1|11474.1|1170
1601541600000|2020-10-01 08:40:00|11479.3|11477.3|11483.1|11481.1|11490.1|11488.1|11473.3|11471.3|791
1601541900000|2020-10-01 08:45:00|11483.4|11481.4|11488.9|11486.9|11493.3|11491.3|11482.1|11480.1|451
1601542200000|2020-10-01 08:50:00|11488.8|11486.8|11497.4|11495.4|11497.7|11495.7|11482.7|11480.7|598
1601542500000|2020-10-01 08:55:00|11497.3|11495.3|11491.8|11489.8|11498.2|11496.2|11488.8|11486.8|415
1601542800000|2020-10-01 09:00:00|11490.9|11488.9|11503.3|11501.3|11503.7|11501.7|11488.3|11486.3|600
1601543100000|2020-10-01 09:05:00|11502.9|11500.9|11508.3|11506.3|11509.3|11507.3|11499.4|11497.4|608
1601543400000|2020-10-01 09:10:00|11508.4|11506.4|11512.9|11510.9|11513.7|11511.7|11504.2|11502.2|595
1601543700000|2020-10-01 09:15:00|11512.3|11510.3|11519.7|11517.7|11520.1|11518.1|11509.4|11507.4|472
1601544000000|2020-10-01 09:20:00|11519.8|11517.8|11521.8|11519.8|11524.2|11522.2|11517.3|11515.3|836
1601544300000|2020-10-01 09:25:00|11521.4|11519.4|11527.7|11525.7|11528.7|11526.7|11519.1|11517.1|862
1601544600000|2020-10-01 09:30:00|11528.4|11526.4|11524.8|11522.8|11530.9|11528.9|11523.9|11521.9|999
1601544900000|2020-10-01 09:35:00|11524.9|11522.9|11536.1|11534.1|11539.4|11537.4|11522.3|11520.3|1165
1601545200000|2020-10-01 09:40:00|11535.9|11533.9|11548.6|11546.6|11555.2|11553.2|11534.2|11532.2|1370
1601545500000|2020-10-01 09:45:00|11548.2|11546.2|11547.7|11545.7|11549.7|11547.7|11544.2|11542.2|572
1601545800000|2020-10-01 09:50:00|11547.8|11545.8|11542.9|11540.9|11548.3|11546.3|11539.1|11537.1|819
1601546100000|2020-10-01 09:55:00|11543.3|11541.3|11554.3|11552.3|11560.1|11558.1|11543.3|11541.3|1179
1601546400000|2020-10-01 10:00:00|11554.7|11552.7|11562.4|11560.4|11565.1|11563.1|11553.4|11551.4|1101
1601546700000|2020-10-01 10:05:00|11562.9|11560.9|11553.4|11551.4|11569.7|11567.7|11553.3|11551.3|1292
1601547000000|2020-10-01 10:10:00|11553.2|11551.2|11548.1|11546.1|11554.3|11552.3|11546.1|11544.1|929
1601547300000|2020-10-01 10:15:00|11547.9|11545.9|11548.6|11546.6|11551.7|11549.7|11546.4|11544.4|603
1601547600000|2020-10-01 10:20:00|11547.7|11545.7|11558.4|11556.4|11558.4|11556.4|11547.3|11545.3|646
1601547900000|2020-10-01 10:25:00|11558.3|11556.3|11573.4|11571.4|11582.6|11580.6|11557.7|11555.7|1831
1601548200000|2020-10-01 10:30:00|11572.9|11570.9|11561.8|11559.8|11575.1|11573.1|11561.8|11559.8|783
1601548500000|2020-10-01 10:35:00|11561.9|11559.9|11563.9|11561.9|11566.9|11564.9|11554.2|11552.2|762
1601548800000|2020-10-01 10:40:00|11564.1|11562.1|11570.2|11568.2|11571.6|11569.6|11562.3|11560.3|540
1601549100000|2020-10-01 10:45:00|11570.3|11568.3|11563.3|11561.3|11574.2|11572.2|11563.3|11561.3|556
1601549400000|2020-10-01 10:50:00|11563.2|11561.2|11568.2|11566.2|11571.3|11569.3|11558.3|11556.3|925
1601549700000|2020-10-01 10:55:00|11568.7|11566.7|11567.8|11565.8|11574.2|11572.2|11565.3|11563.3|630
1601550000000|2020-10-01 11:00:00|11566.2|11564.2|11560.7|11558.7|11570.2|11568.2|11557.3|11555.3|1057
1601550300000|2020-10-01 11:05:00|11560.9|11558.9|11557.6|11555.6|11568.1|11566.1|11552.9|11550.9|1037
1601550600000|2020-10-01 11:10:00|11557.7|11555.7|11569.1|11567.1|11571.7|11569.7|11557.1|11555.1|1261
1601550900000|2020-10-01 11:15:00|11569.2|11567.2|11569.7|11567.7|11575.1|11573.1|11567.2|11565.2|761
1601551200000|2020-10-01 11:20:00|11569.6|11567.6|11560.4|11558.4|11570.9|11568.9|11559.2|11557.2|909
1601551500000|2020-10-01 11:25:00|11561.6|11559.6|11565.3|11563.3|11569.1|11567.1|11560.3|11558.3|639
1601551800000|2020-10-01 11:30:00|11566.2|11564.2|11570.2|11568.2|11572.2|11570.2|11566.2|11564.2|533
1601552100000|2020-10-01 11:35:00|11570.3|11568.3|11571.8|11569.8|11572.4|11570.4|11565.1|11563.1|471
1601552400000|2020-10-01 11:40:00|11571.4|11569.4|11564.8|11562.8|11573.9|11571.9|11562.4|11560.4|795
1601552700000|2020-10-01 11:45:00|11564.7|11562.7|11565.1|11563.1|11570.6|11568.6|11563.9|11561.9|573
1601553000000|2020-10-01 11:50:00|11566.1|11564.1|11574.3|11572.3|11576.7|11574.7|11562.4|11560.4|817
1601553300000|2020-10-01 11:55:00|11574.2|11572.2|11579.1|11577.1|11583.1|11581.1|11571.8|11569.8|1578
1601553600000|2020-10-01 12:00:00|11580.9|11578.9|11575.4|11573.4|11583.9|11581.9|11569.6|11567.6|1620
1601553900000|2020-10-01 12:05:00|11576.1|11574.1|11564.4|11562.4|11576.2|11574.2|11562.6|11560.6|990
1601554200000|2020-10-01 12:10:00|11563.8|11561.8|11566.7|11564.7|11570.7|11568.7|11563.8|11561.8|921
1601554500000|2020-10-01 12:15:00|11566.4|11564.4|11563.6|11561.6|11568.8|11566.8|11558.3|11556.3|1153
1601554800000|2020-10-01 12:20:00|11563.8|11561.8|11569.4|11567.4|11572.3|11570.3|11552.9|11550.9|2618
1601555100000|2020-10-01 12:25:00|11569.7|11567.7|11569.7|11567.7|11571.1|11569.1|11565.6|11563.6|578
1601555400000|2020-10-01 12:30:00|11569.2|11567.2|11563.9|11561.9|11575.6|11573.6|11559.7|11557.7|1478
1601555700000|2020-10-01 12:35:00|11563.3|11561.3|11578.7|11576.7|11601.3|11599.3|11562.9|11560.9|5038
1601556000000|2020-10-01 12:40:00|11579.7|11577.7|11594.8|11592.8|11604.2|11602.2|11578.2|11576.2|4224
1601556300000|2020-10-01 12:45:00|11594.4|11592.4|11583.8|11581.8|11594.9|11592.9|11582.6|11580.6|2820
1601556600000|2020-10-01 12:50:00|11583.9|11581.9|11569.7|11567.7|11588.3|11586.3|11568.1|11566.1|2822
1601556900000|2020-10-01 12:55:00|11570.3|11568.3|11568.2|11566.2|11574.1|11572.1|11564.8|11562.8|1882
1601557200000|2020-10-01 13:00:00|11567.9|11565.9|11568.9|11566.9|11569.4|11567.4|11562.7|11560.7|1222
1601557500000|2020-10-01 13:05:00|11568.4|11566.4|11564.9|11562.9|11585.1|11583.1|11552.8|11550.8|4604
1601557800000|2020-10-01 13:10:00|11564.6|11562.6|11566.9|11564.9|11568.7|11566.7|11558.1|11556.1|2200
1601558100000|2020-10-01 13:15:00|11566.3|11564.3|11558.6|11556.6|11566.9|11564.9|11558.1|11556.1|1654
1601558400000|2020-10-01 13:20:00|11558.3|11556.3|11559.3|11557.3|11564.3|11562.3|11558.2|11556.2|1138
1601558700000|2020-10-01 13:25:00|11558.8|11556.8|11566.7|11564.7|11568.3|11566.3|11555.1|11553.1|2323
1601559000000|2020-10-01 13:30:00|11566.2|11565.2|11576.4|11575.4|11577.6|11576.6|11545.8|11544.8|14361
1601559300000|2020-10-01 13:35:00|11575.9|11574.9|11557.3|11556.3|11577.4|11576.4|11552.8|11551.8|10321
1601559600000|2020-10-01 13:40:00|11557.6|11556.6|11553.7|11552.7|11571.6|11570.6|11545.1|11544.1|10852
1601559900000|2020-10-01 13:45:00|11553.9|11552.9|11549.4|11548.4|11562.4|11561.4|11532.1|11531.1|9510
1601560200000|2020-10-01 13:50:00|11548.8|11547.8|11525.6|11524.6|11557.3|11556.3|11520.8|11519.8|9443
1601560500000|2020-10-01 13:55:00|11525.8|11524.8|11533.2|11532.2|11543.9|11542.9|11524.1|11523.1|5155
1601560800000|2020-10-01 14:00:00|11527.2|11526.2|11540.6|11539.6|11550.1|11549.1|11515.3|11514.3|7921
1601561100000|2020-10-01 14:05:00|11540.3|11539.3|11518.8|11517.8|11542.3|11541.3|11513.1|11512.1|6911
1601561400000|2020-10-01 14:10:00|11519.5|11518.5|11522.8|11521.8|11529.8|11528.8|11499|11498|8244
1601561700000|2020-10-01 14:15:00|11521.8|11520.8|11527|11526|11531.5|11530.5|11505.8|11504.8|7552
1601562000000|2020-10-01 14:20:00|11527.3|11526.3|11526.8|11525.8|11536.5|11535.5|11520.4|11519.4|4585
1601562300000|2020-10-01 14:25:00|11526.7|11525.7|11514.5|11513.5|11527.8|11526.8|11495.8|11494.8|7391
1601562600000|2020-10-01 14:30:00|11514.9|11513.9|11537.5|11536.5|11538.5|11537.5|11507.3|11506.3|6525
1601562900000|2020-10-01 14:35:00|11537|11536|11549.7|11548.7|11553|11552|11534.4|11533.4|5385
1601563200000|2020-10-01 14:40:00|11549.3|11548.3|11537|11536|11553|11552|11534.2|11533.2|5612
1601563500000|2020-10-01 14:45:00|11537.8|11536.8|11526.9|11525.9|11540.8|11539.8|11521|11520|4591
1601563800000|2020-10-01 14:50:00|11527.4|11526.4|11526.8|11525.8|11536.7|11535.7|11513.8|11512.8|4659
1601564100000|2020-10-01 14:55:00|11528.2|11527.2|11528.7|11527.7|11531|11530|11502.8|11501.8|6203
1601564400000|2020-10-01 15:00:00|11526.9|11525.9|11527.8|11526.8|11537.8|11536.8|11504.4|11503.4|8969
1601564700000|2020-10-01 15:05:00|11527|11526|11505.2|11504.2|11531.8|11530.8|11504.2|11503.2|6009
1601565000000|2020-10-01 15:10:00|11505|11504|11508.5|11507.5|11512.8|11511.8|11484.9|11483.9|6871
1601565300000|2020-10-01 15:15:00|11507.3|11506.3|11511.3|11510.3|11523.4|11522.4|11503.8|11502.8|6534
1601565600000|2020-10-01 15:20:00|11511.5|11510.5|11534.5|11533.5|11537|11536|11508|11507|5402
1601565900000|2020-10-01 15:25:00|11534.3|11533.3|11547|11546|11548.7|11547.7|11532.3|11531.3|4929
1601566200000|2020-10-01 15:30:00|11547.3|11546.3|11555.9|11554.9|11559.3|11558.3|11545.3|11544.3|5224
1601566500000|2020-10-01 15:35:00|11556.3|11555.3|11560.7|11559.7|11567.7|11566.7|11554.8|11553.8|5562
1601566800000|2020-10-01 15:40:00|11561|11560|11559.5|11558.5|11565.3|11564.3|11555.9|11554.9|4130
1601567100000|2020-10-01 15:45:00|11560.3|11559.3|11537|11536|11561.8|11560.8|11536|11535|3952
1601567400000|2020-10-01 15:50:00|11535.8|11534.8|11546.8|11545.8|11546.8|11545.8|11529.5|11528.5|4546
1601567700000|2020-10-01 15:55:00|11546.9|11545.9|11542|11541|11554.4|11553.4|11536.4|11535.4|3010
1601568000000|2020-10-01 16:00:00|11541.5|11540.5|11521.5|11520.5|11546.8|11545.8|11514.5|11513.5|5248
1601568300000|2020-10-01 16:05:00|11521.4|11520.4|11520.8|11519.8|11525|11524|11515.5|11514.5|3067
1601568600000|2020-10-01 16:10:00|11521.3|11520.3|11534.5|11533.5|11534.8|11533.8|11515.8|11514.8|5245
1601568900000|2020-10-01 16:15:00|11534.4|11533.4|11521.5|11520.5|11541.3|11540.3|11509.3|11508.3|5360
1601569200000|2020-10-01 16:20:00|11521|11520|11536.9|11535.9|11542.8|11541.8|11518.8|11517.8|4174
1601569500000|2020-10-01 16:25:00|11536.5|11535.5|11533.5|11532.5|11538.5|11537.5|11530.3|11529.3|2154
1601569800000|2020-10-01 16:30:00|11533.9|11532.9|11542|11541|11546.9|11545.9|11531.5|11530.5|2674
1601570100000|2020-10-01 16:35:00|11541.8|11540.8|11537.4|11536.4|11544.3|11543.3|11524.8|11523.8|3055
1601570400000|2020-10-01 16:40:00|11536.8|11535.8|11536.6|11535.6|11544.5|11543.5|11533.1|11532.1|2163
1601570700000|2020-10-01 16:45:00|11536.4|11535.4|11544.5|11543.5|11547.4|11546.4|11532.1|11531.1|2988
1601571000000|2020-10-01 16:50:00|11544.1|11543.1|11552.1|11551.1|11553.6|11552.6|11541.4|11540.4|2501
1601571300000|2020-10-01 16:55:00|11552.3|11551.3|11553.4|11552.4|11555.8|11554.8|11543.4|11542.4|3411
1601571600000|2020-10-01 17:00:00|11553.9|11552.9|11554.6|11553.6|11562.6|11561.6|11552.1|11551.1|3138
1601571900000|2020-10-01 17:05:00|11554.9|11553.9|11571.1|11570.1|11573.8|11572.8|11554.8|11553.8|3340
1601572200000|2020-10-01 17:10:00|11571.3|11570.3|11557.5|11556.5|11572.6|11571.6|11556.5|11555.5|3660
1601572500000|2020-10-01 17:15:00|11557.4|11556.4|11557.9|11556.9|11567.1|11566.1|11546.9|11545.9|3439
1601572800000|2020-10-01 17:20:00|11558.1|11557.1|11560.6|11559.6|11562.8|11561.8|11549.9|11548.9|2687
1601573100000|2020-10-01 17:25:00|11560.4|11559.4|11555|11554|11566.8|11565.8|11541.1|11540.1|3918
1601573400000|2020-10-01 17:30:00|11554.8|11553.8|11561.5|11560.5|11563.6|11562.6|11550.6|11549.6|2613
1601573700000|2020-10-01 17:35:00|11561.1|11560.1|11570.3|11569.3|11571|11570|11557.1|11556.1|2566
1601574000000|2020-10-01 17:40:00|11570.4|11569.4|11570.9|11569.9|11577.8|11576.8|11563.8|11562.8|2984
1601574300000|2020-10-01 17:45:00|11570.6|11569.6|11574.4|11573.4|11575.6|11574.6|11566.9|11565.9|2601
1601574600000|2020-10-01 17:50:00|11574.6|11573.6|11588.1|11587.1|11588.3|11587.3|11564.5|11563.5|5257
1601574900000|2020-10-01 17:55:00|11588|11587|11553.6|11552.6|11588.6|11587.6|11540.4|11539.4|7049
1601575200000|2020-10-01 18:00:00|11554.4|11553.4|11539.6|11538.6|11584|11583|11522.4|11521.4|12797
1601575500000|2020-10-01 18:05:00|11540|11539|11530.1|11529.1|11543.1|11542.1|11509.9|11508.9|12251
1601575800000|2020-10-01 18:10:00|11530.3|11529.3|11539.1|11538.1|11550.6|11549.6|11526.1|11525.1|9380
1601576100000|2020-10-01 18:15:00|11539|11538|11525.1|11524.1|11539|11538|11508.5|11507.5|8731
1601576400000|2020-10-01 18:20:00|11524.4|11523.4|11539.9|11538.9|11540.9|11539.9|11520.9|11519.9|6101
1601576700000|2020-10-01 18:25:00|11539.6|11538.6|11556.9|11555.9|11559.9|11558.9|11531.9|11530.9|6130
1601577000000|2020-10-01 18:30:00|11556.8|11555.8|11571.4|11570.4|11573.6|11572.6|11556.3|11555.3|6215
1601577300000|2020-10-01 18:35:00|11571.6|11570.6|11577.1|11576.1|11584.8|11583.8|11566.6|11565.6|5674
1601577600000|2020-10-01 18:40:00|11576.6|11575.6|11583.1|11582.1|11586.1|11585.1|11573.1|11572.1|3718
1601577900000|2020-10-01 18:45:00|11583|11582|11578.9|11577.9|11587.8|11586.8|11574.1|11573.1|3412
1601578200000|2020-10-01 18:50:00|11578.8|11577.8|11590.5|11589.5|11595.9|11594.9|11575.9|11574.9|4620
1601578500000|2020-10-01 18:55:00|11590.4|11589.4|11591.9|11590.9|11600|11599|11585.9|11584.9|3790
1601578800000|2020-10-01 19:00:00|11591.6|11590.6|11601.9|11600.9|11608.6|11607.6|11591.6|11590.6|5517
1601579100000|2020-10-01 19:05:00|11601.6|11600.6|11587.1|11586.1|11604.6|11603.6|11583.1|11582.1|3802
1601579400000|2020-10-01 19:10:00|11587.6|11586.6|11576.9|11575.9|11593.9|11592.9|11572.4|11571.4|3277
1601579700000|2020-10-01 19:15:00|11577|11576|11566.5|11565.5|11579.5|11578.5|11564.8|11563.8|4333
1601580000000|2020-10-01 19:20:00|11566.6|11565.6|11564.7|11563.7|11572.2|11571.2|11559.8|11558.8|3554
1601580300000|2020-10-01 19:25:00|11564.6|11563.6|11559.5|11558.5|11570|11569|11553.5|11552.5|3998
1601580600000|2020-10-01 19:30:00|11559|11558|11568|11567|11569.5|11568.5|11551.7|11550.7|3478
1601580900000|2020-10-01 19:35:00|11568.1|11567.1|11561.5|11560.5|11573.2|11572.2|11542.7|11541.7|4706
1601581200000|2020-10-01 19:40:00|11561.7|11560.7|11558.8|11557.8|11567.2|11566.2|11549.8|11548.8|3884
1601581500000|2020-10-01 19:45:00|11558.3|11557.3|11558.5|11557.5|11563.2|11562.2|11550|11549|3799
1601581800000|2020-10-01 19:50:00|11557.8|11556.8|11578.5|11577.5|11583.3|11582.3|11557.8|11556.8|5095
1601582100000|2020-10-01 19:55:00|11578.1|11577.1|11582.8|11581.8|11587.7|11586.7|11573.5|11572.5|7007
1601582400000|2020-10-01 20:00:00|11583.3|11581.3|11585.1|11583.1|11586.1|11584.1|11577|11575|3688
1601582700000|2020-10-01 20:05:00|11584.8|11582.8|11604.1|11602.1|11606|11604|11584|11582|2884
1601583000000|2020-10-01 20:10:00|11606|11604|11586.4|11581.4|11607.6|11605.6|11582.5|11580.5|2574
1601583300000|2020-10-01 20:15:00|11586.6|11581.6|11587.5|11582.5|11587.6|11582.6|11585.3|11580.3|1
1601583600000|2020-10-01 20:20:00|11586.5|11581.5|11588.8|11583.8|11588.8|11583.8|11586.5|11581.5|0
1601583900000|2020-10-01 20:25:00|11588.7|11583.7|11589.2|11584.2|11589.6|11584.6|11588.5|11583.5|0
1601584200000|2020-10-01 20:30:00|11588.2|11586.2|11586.5|11584.5|11588.2|11586.2|11580|11578|397
1601584500000|2020-10-01 20:35:00|11587.5|11585.5|11594|11592|11595|11593|11584.7|11582.7|240
1601584800000|2020-10-01 20:40:00|11594.7|11592.7|11589.5|11587.5|11598|11596|11589.5|11587.5|255
1601585100000|2020-10-01 20:45:00|11589|11587|11590.5|11588.5|11593.5|11591.5|11589|11587|261
1601585400000|2020-10-01 20:50:00|11591.5|11589.5|11587.7|11585.7|11592.5|11590.5|11587.2|11585.2|299
1601585700000|2020-10-01 20:55:00|11587.2|11585.2|11584|11579|11588|11586|11581.7|11578.5|275
1601586000000|2020-10-01 21:00:00|11584.1|11579.1|11585.1|11580.1|11585.1|11580.1|11583.5|11578.5|0
1601586300000|2020-10-01 21:05:00|11585.2|11580.2|11587.2|11582.2|11587.8|11582.8|11585|11580|0
1601586600000|2020-10-01 21:10:00|11587.5|11582.5|11588.2|11583.2|11588.3|11583.3|11587.4|11582.4|0
1601586900000|2020-10-01 21:15:00|11588.1|11583.1|11586.3|11581.3|11588.2|11583.2|11584.5|11579.5|0
1601587200000|2020-10-01 21:20:00|11586.4|11581.4|11588.1|11583.1|11589.2|11584.2|11586.4|11581.4|0
1601587500000|2020-10-01 21:25:00|11588|11583|11589.5|11584.5|11590.6|11585.6|11588|11583|0
1601587800000|2020-10-01 21:30:00|11589.4|11584.4|11589.5|11584.5|11589.6|11584.6|11588.5|11583.5|0
1601588100000|2020-10-01 21:35:00|11589.3|11584.3|11589.1|11584.1|11589.5|11584.5|11588.7|11583.7|0
1601588400000|2020-10-01 21:40:00|11589|11584|11589.7|11584.7|11589.7|11584.7|11588.7|11583.7|0
1601588700000|2020-10-01 21:45:00|11589.6|11584.6|11589.8|11584.8|11590.4|11585.4|11589.2|11584.2|0
1601589000000|2020-10-01 21:50:00|11589.6|11584.6|11589.2|11584.2|11590.2|11585.2|11589.2|11584.2|0
1601589300000|2020-10-01 21:55:00|11589.3|11584.3|11587.4|11582.4|11590|11585|11587|11582|0
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11582.3|11580.3|11587.8|11585.8|11577.5|11575.5|602
1601589900000|2020-10-01 22:05:00|11582.8|11580.8|11572.6|11570.6|11583.3|11581.3|11570.5|11568.5|320
1601590200000|2020-10-01 22:10:00|11572.7|11570.7|11583.7|11581.7|11585.2|11583.2|11572.7|11570.7|325
1601590500000|2020-10-01 22:15:00|11583.6|11581.6|11603.1|11601.1|11603.1|11601.1|11583.6|11581.6|676
1601590800000|2020-10-01 22:20:00|11603.3|11601.3|11612.7|11610.7|11615.3|11613.3|11598.2|11596.2|1087
1601591100000|2020-10-01 22:25:00|11612.8|11610.8|11579.7|11577.7|11614.1|11612.1|11575.2|11573.2|1306
1601591400000|2020-10-01 22:30:00|11580.8|11578.8|11589.6|11587.6|11590.3|11588.3|11565.6|11563.6|1078
1601591700000|2020-10-01 22:35:00|11588.5|11586.5|11601.2|11599.2|11608.2|11606.2|11586.8|11584.8|871
1601592000000|2020-10-01 22:40:00|11601.8|11599.8|11600.7|11598.7|11603.5|11601.5|11597.3|11595.3|246
1601592300000|2020-10-01 22:45:00|11600.8|11598.8|11602|11600|11607.5|11605.5|11594.7|11592.7|345
1601592600000|2020-10-01 22:50:00|11602.3|11600.3|11599|11597|11603.3|11601.3|11596.5|11594.5|315
1601592900000|2020-10-01 22:55:00|11599.1|11597.1|11600.8|11598.8|11600.8|11598.8|11594.8|11592.8|203
1601593200000|2020-10-01 23:00:00|11601.1|11599.1|11598.1|11596.1|11601.6|11599.6|11596.2|11594.2|186
1601593500000|2020-10-01 23:05:00|11597.7|11595.7|11599.7|11597.7|11599.8|11597.8|11596.5|11594.5|78
1601593800000|2020-10-01 23:10:00|11599.6|11597.6|11591.8|11589.8|11604|11602|11583.1|11581.1|642
1601594100000|2020-10-01 23:15:00|11591|11589|11590.8|11588.8|11593|11591|11588.6|11586.6|197
1601594400000|2020-10-01 23:20:00|11590.5|11588.5|11586.5|11584.5|11591.7|11589.7|11583.3|11581.3|208
1601594700000|2020-10-01 23:25:00|11587|11585|11588.6|11586.6|11589.1|11587.1|11584.5|11582.5|123
1601595000000|2020-10-01 23:30:00|11591.7|11589.7|11587.6|11585.6|11594.8|11592.8|11581.3|11579.3|378
1601595300000|2020-10-01 23:35:00|11587.5|11585.5|11587.6|11585.6|11590.7|11588.7|11585.1|11583.1|144
1601595600000|2020-10-01 23:40:00|11587.7|11585.7|11583.2|11581.2|11588.5|11586.5|11582.6|11580.6|127
1601595900000|2020-10-01 23:45:00|11583|11581|11577.1|11575.1|11586.5|11584.5|11575.3|11573.3|343
1601596200000|2020-10-01 23:50:00|11576.5|11574.5|11578.8|11576.8|11582.6|11580.6|11575|11573|333
1601596500000|2020-10-01 23:55:00|11579|11577|11583.1|11581.1|11584.1|11582.1|11575.8|11573.8|274
1601510400000|2020-10-01 00:00:00|11454.1|11452.1|11438.8|11436.8|11455.1|11453.1|11433.9|11431.9|850
1601510700000|2020-10-01 00:05:00|11438.3|11436.3|11459.1|11457.1|11462.7|11460.7|11438.3|11436.3|903
1601511000000|2020-10-01 00:10:00|11459.2|11457.2|11457.9|11455.9|11462.3|11460.3|11456.6|11454.6|351
1601511300000|2020-10-01 00:15:00|11457.8|11455.8|11451.7|11449.7|11460.7|11458.7|11450.1|11448.1|333
1601511600000|2020-10-01 00:20:00|11452.3|11450.3|11453.1|11451.1|11458.1|11456.1|11449.7|11447.7|377
1601511900000|2020-10-01 00:25:00|11453.2|11451.2|11442.1|11440.1|11457.4|11455.4|11441.7|11439.7|321
1601512200000|2020-10-01 00:30:00|11442.6|11440.6|11443.4|11441.4|11447.6|11445.6|11441.4|11439.4|397
1601512500000|2020-10-01 00:35:00|11443.6|11441.6|11436.6|11434.6|11444.9|11442.9|11434.1|11432.1|477
1601512800000|2020-10-01 00:40:00|11436.7|11434.7|11435.4|11433.4|11441.4|11439.4|11435.4|11433.4|274
1601513100000|2020-10-01 00:45:00|11435.6|11433.6|11440.4|11438.4|11444.4|11442.4|11433.6|11431.6|291
1601513400000|2020-10-01 00:50:00|11440.3|11438.3|11446.1|11444.1|11446.3|11444.3|11440.3|11438.3|170
1601513700000|2020-10-01 00:55:00|11446.2|11444.2|11423.4|11421.4|11448.8|11446.8|11420.4|11418.4|748
1601514000000|2020-10-01 01:00:00|11423.3|11421.3|11428.2|11426.2|11434.3|11432.3|11420.6|11418.6|425
1601514300000|2020-10-01 01:05:00|11427.7|11425.7|11438.6|11436.6|11438.8|11436.8|11423.2|11421.2|428
1601514600000|2020-10-01 01:10:00|11438.4|11436.4|11470.6|11468.6|11472.6|11470.6|11438.2|11436.2|1848
1601514900000|2020-10-01 01:15:00|11470.2|11468.2|11473.7|11471.7|11477.1|11475.1|11465.9|11463.9|510
1601515200000|2020-10-01 01:20:00|11473.8|11471.8|11468.2|11466.2|11473.8|11471.8|11463.8|11461.8|515
1601515500000|2020-10-01 01:25:00|11468.1|11466.1|11468.1|11466.1|11472.6|11470.6|11464.6|11462.6|333
1601515800000|2020-10-01 01:30:00|11468.2|11466.2|11462.7|11460.7|11478.3|11476.3|11461.1|11459.1|876
1601516100000|2020-10-01 01:35:00|11462.9|11460.9|11468.7|11466.7|11472.9|11470.9|11462.9|11460.9|455
1601516400000|2020-10-01 01:40:00|11468.9|11466.9|11482.1|11480.1|11483.1|11481.1|11468.9|11466.9|872
1601516700000|2020-10-01 01:45:00|11481.8|11479.8|11476.6|11474.6|11481.8|11479.8|11474.2|11472.2|417
1601517000000|2020-10-01 01:50:00|11476.7|11474.7|11474.7|11472.7|11476.9|11474.9|11471.3|11469.3|297
1601517300000|2020-10-01 01:55:00|11474.2|11472.2|11475.1|11473.1|11480.1|11478.1|11472.9|11470.9|288
1601517600000|2020-10-01 02:00:00|11475.2|11473.2|11476.4|11474.4|11483.2|11481.2|11472.9|11470.9|529
1601517900000|2020-10-01 02:05:00|11476.2|11474.2|11469.3|11467.3|11477.9|11475.9|11469.1|11467.1|497
1601518200000|2020-10-01 02:10:00|11468.6|11466.6|11473.6|11471.6|11474.7|11472.7|11467.7|11465.7|282
1601518500000|2020-10-01 02:15:00|11473.4|11471.4|11470.3|11468.3|11475.2|11473.2|11468.9|11466.9|205
1601518800000|2020-10-01 02:20:00|11470.4|11468.4|11474.3|11472.3|11475.7|11473.7|11470.1|11468.1|141
1601519100000|2020-10-01 02:25:00|11474.4|11472.4|11477.9|11475.9|11480.2|11478.2|11474.3|11472.3|243
1601519400000|2020-10-01 02:30:00|11478.2|11476.2|11481.7|11479.7|11481.9|11479.9|11472.9|11470.9|253
1601519700000|2020-10-01 02:35:00|11481.6|11479.6|11478.6|11476.6|11485.1|11483.1|11477.3|11475.3|323
1601520000000|2020-10-01 02:40:00|11478.7|11476.7|11484.2|11482.2|11487.7|11485.7|11478.7|11476.7|335
1601520300000|2020-10-01 02:45:00|11484.3|11482.3|11483.4|11481.4|11485.3|11483.3|11481.6|11479.6|211
1601520600000|2020-10-01 02:50:00|11483.3|11481.3|11482.2|11480.2|11485.9|11483.9|11481.2|11479.2|205
1601520900000|2020-10-01 02:55:00|11482.3|11480.3|11481.3|11479.3|11482.7|11480.7|11478.2|11476.2|306
1601521200000|2020-10-01 03:00:00|11481.6|11479.6|11479.1|11477.1|11482.3|11480.3|11477.8|11475.8|216
1601521500000|2020-10-01 03:05:00|11478.8|11476.8|11482.6|11480.6|11483.8|11481.8|11478.8|11476.8|165
1601521800000|2020-10-01 03:10:00|11482.3|11480.3|11478.8|11476.8|11483.1|11481.1|11477.8|11475.8|147
1601522100000|2020-10-01 03:15:00|11478.6|11476.6|11479.8|11477.8|11482.9|11480.9|11478.6|11476.6|79
1601522400000|2020-10-01 03:20:00|11479.7|11477.7|11478.9|11476.9|11479.9|11477.9|11477.7|11475.7|112
1601522700000|2020-10-01 03:25:00|11478.8|11476.8|11473.2|11471.2|11479.2|11477.2|11471.7|11469.7|323
1601523000000|2020-10-01 03:30:00|11473.4|11471.4|11468.4|11466.4|11474.2|11472.2|11467.3|11465.3|350
1601523300000|2020-10-01 03:35:00|11468.3|11466.3|11470.6|11468.6|11471.4|11469.4|11467.2|11465.2|159
1601523600000|2020-10-01 03:40:00|11470.2|11468.2|11469.8|11467.8|11472.2|11470.2|11468.8|11466.8|117
1601523900000|2020-10-01 03:45:00|11469.7|11467.7|11468.3|11466.3|11470.2|11468.2|11466.2|11464.2|180
1601524200000|2020-10-01 03:50:00|11468.4|11466.4|11463.8|11461.8|11468.4|11466.4|11462.8|11460.8|200
1601524500000|2020-10-01 03:55:00|11464.2|11462.2|11472.1|11470.1|11472.6|11470.6|11462.8|11460.8|221
1601524800000|2020-10-01 04:00:00|11471.9|11469.9|11471.6|11469.6|11472.1|11470.1|11464.9|11462.9|191
1601525100000|2020-10-01 04:05:00|11471.7|11469.7|11471.4|11469.4|11475.2|11473.2|11470.1|11468.1|221
1601525400000|2020-10-01 04:10:00|11472.7|11470.7|11473.1|11471.1|11475.4|11473.4|11470.6|11468.6|220
1601525700000|2020-10-01 04:15:00|11473.3|11471.3|11473.7|11471.7|11477.7|11475.7|11472.1|11470.1|168
1601526000000|2020-10-01 04:20:00|11473.4|11471.4|11476.3|11474.3|11476.9|11474.9|11472.7|11470.7|82
1601526300000|2020-10-01 04:25:00|11476.7|11474.7|11477.8|11475.8|11478.7|11476.7|11473.7|11471.7|126
1601526600000|2020-10-01 04:30:00|11477.7|11475.7|11478.3|11476.3|11481.7|11479.7|11476.9|11474.9|154
1601526900000|2020-10-01 04:35:00|11478.9|11476.9|11479.8|11477.8|11480.2|11478.2|11478.2|11476.2|65
1601527200000|2020-10-01 04:40:00|11479.7|11477.7|11480.8|11478.8|11481.1|11479.1|11478.4|11476.4|87
1601527500000|2020-10-01 04:45:00|11480.4|11478.4|11481.3|11479.3|11482.9|11480.9|11478.7|11476.7|200
1601527800000|2020-10-01 04:50:00|11481.2|11479.2|11478.3|11476.3|11482.9|11480.9|11477.9|11475.9|104
1601528100000|2020-10-01 04:55:00|11477.7|11475.7|11467.7|11465.7|11479.8|11477.8|11466.6|11464.6|286
1601528400000|2020-10-01 05:00:00|11467.8|11465.8|11471.2|11469.2|11472.9|11470.9|11466.7|11464.7|228
1601528700000|2020-10-01 05:05:00|11471.3|11469.3|11471.3|11469.3|11472.8|11470.8|11469.2|11467.2|91
1601529000000|2020-10-01 05:10:00|11471.6|11469.6|11462.4|11460.4|11471.8|11469.8|11462.2|11460.2|324
1601529300000|2020-10-01 05:15:00|11462.1|11460.1|11461.8|11459.8|11464.9|11462.9|11457.6|11455.6|480
1601529600000|2020-10-01 05:20:00|11462.1|11460.1|11460.2|11458.2|11463.7|11461.7|11457.8|11455.8|175
1601529900000|2020-10-01 05:25:00|11459.7|11457.7|11458.2|11456.2|11461.1|11459.1|11454.2|11452.2|248
1601530200000|2020-10-01 05:30:00|11458.7|11456.7|11457.7|11455.7|11461.2|11459.2|11456.1|11454.1|360
1601530500000|2020-10-01 05:35:00|11457.6|11455.6|11462.8|11460.8|11463.7|11461.7|11453.4|11451.4|242
1601530800000|2020-10-01 05:40:00|11462.7|11460.7|11467.8|11465.8|11470.2|11468.2|11461.2|11459.2|319
1601531100000|2020-10-01 05:45:00|11467.7|11465.7|11473.8|11471.8|11475.2|11473.2|11465.7|11463.7|392
1601531400000|2020-10-01 05:50:00|11474.6|11472.6|11472.4|11470.4|11476.2|11474.2|11470.6|11468.6|334
1601531700000|2020-10-01 05:55:00|11473.1|11471.1|11477.2|11475.2|11477.9|11475.9|11471.6|11469.6|238
1601532000000|2020-10-01 06:00:00|11476.3|11474.3|11493.4|11491.4|11500.9|11498.9|11474.3|11472.3|1195
1601532300000|2020-10-01 06:05:00|11493.6|11491.6|11498.6|11496.6|11499.2|11497.2|11493.4|11491.4|411
1601532600000|2020-10-01 06:10:00|11498.7|11496.7|11498.2|11496.2|11500.7|11498.7|11493.1|11491.1|418
1601532900000|2020-10-01 06:15:00|11498.8|11496.8|11496.6|11494.6|11499.9|11497.9|11494.1|11492.1|241
1601533200000|2020-10-01 06:20:00|11496.8|11494.8|11498.6|11496.6|11504.6|11502.6|11494.7|11492.7|564
1601533500000|2020-10-01 06:25:00|11498.7|11496.7|11502.4|11500.4|11505.3|11503.3|11497.8|11495.8|343
1601533800000|2020-10-01 06:30:00|11503.3|11501.3|11499.8|11497.8|11505.8|11503.8|11498.9|11496.9|299
1601534100000|2020-10-01 06:35:00|11499.7|11497.7|11511.8|11509.8|11511.8|11509.8|11498.7|11496.7|744
1601534400000|2020-10-01 06:40:00|11511.1|11509.1|11511.6|11509.6|11515.1|11513.1|11506.8|11504.8|368
1601534700000|2020-10-01 06:45:00|11511.9|11509.9|11513.3|11511.3|11517.6|11515.6|11509.7|11507.7|408
1601535000000|2020-10-01 06:50:00|11513.1|11511.1|11508.9|11506.9|11513.1|11511.1|11506.7|11504.7|592
1601535300000|2020-10-01 06:55:00|11509.1|11507.1|11506.1|11504.1|11510.6|11508.6|11503.7|11501.7|479
1601535600000|2020-10-01 07:00:00|11504.7|11502.7|11500.8|11498.8|11504.9|11502.9|11489.4|11487.4|1411
1601535900000|2020-10-01 07:05:00|11500.2|11498.2|11500.2|11498.2|11502.9|11500.9|11490.2|11488.2|917
1601536200000|2020-10-01 07:10:00|11500.1|11498.1|11492.7|11490.7|11500.1|11498.1|11492.4|11490.4|474
1601536500000|2020-10-01 07:15:00|11493.1|11491.1|11504.6|11502.6|11508.9|11506.9|11493.1|11491.1|623
1601536800000|2020-10-01 07:20:00|11504.9|11502.9|11508.6|11506.6|11512.3|11510.3|11504.9|11502.9|606
1601537100000|2020-10-01 07:25:00|11508.7|11506.7|11515.1|11513.1|11520.6|11518.6|11505.7|11503.7|716
1601537400000|2020-10-01 07:30:00|11515.3|11513.3|11493.9|11491.9|11517.2|11515.2|11491.4|11489.4|923
1601537700000|2020-10-01 07:35:00|11493.6|11491.6|11501.6|11499.6|11502.9|11500.9|11490.7|11488.7|799
1601538000000|2020-10-01 07:40:00|11501.3|11499.3|11497.8|11495.8|11509.2|11507.2|11495.8|11493.8|682
1601538300000|2020-10-01 07:45:00|11498.1|11496.1|11497.3|11495.3|11502.8|11500.8|11487.1|11485.1|1072
1601538600000|2020-10-01 07:50:00|11497.4|11495.4|11495.3|11493.3|11497.9|11495.9|11490.9|11488.9|331
1601538900000|2020-10-01 07:55:00|11495.4|11493.4|11502.2|11500.2|11504.9|11502.9|11491.9|11489.9|400
1601539200000|2020-10-01 08:00:00|11500.9|11498.9|11491.2|11489.2|11506.4|11504.4|11487.9|11485.9|690
1601539500000|2020-10-01 08:05:00|11491.1|11489.1|11508.6|11506.6|11510.3|11508.3|11489.4|11487.4|782
1601539800000|2020-10-01 08:10:00|11507.4|11505.4|11524.2|11522.2|11524.3|11522.3|11504.7|11502.7|1127
1601540100000|2020-10-01 08:15:00|11524.3|11522.3|11527.2|11525.2|11529.3|11527.3|11519.7|11517.7|755
1601540400000|2020-10-01 08:20:00|11526.8|11524.8|11521.2|11519.2|11527.9|11525.9|11519.9|11517.9|442
1601540700000|2020-10-01 08:25:00|11521.8|11519.8|11514.4|11512.4|11522.3|11520.3|11513.8|11511.8|434
1601541000000|2020-10-01 08:30:00|11513.8|11511.8|11491.3|11489.3|11514.4|11512.4|11487.7|11485.7|1151
1601541300000|2020-10-01 08:35:00|11491.2|11489.2|11480.6|11478.6|11497.1|11495.1|11476.1|11474.1|1170
1601541600000|2020-10-01 08:40:00|11479.3|11477.3|11483.1|11481.1|11490.1|11488.1|11473.3|11471.3|791
1601541900000|2020-10-01 08:45:00|11483.4|11481.4|11488.9|11486.9|11493.3|11491.3|11482.1|11480.1|451
1601542200000|2020-10-01 08:50:00|11488.8|11486.8|11497.4|11495.4|11497.7|11495.7|11482.7|11480.7|598
1601542500000|2020-10-01 08:55:00|11497.3|11495.3|11491.8|11489.8|11498.2|11496.2|11488.8|11486.8|415
1601542800000|2020-10-01 09:00:00|11490.9|11488.9|11503.3|11501.3|11503.7|11501.7|11488.3|11486.3|600
1601543100000|2020-10-01 09:05:00|11502.9|11500.9|11508.3|11506.3|11509.3|11507.3|11499.4|11497.4|608
1601543400000|2020-10-01 09:10:00|11508.4|11506.4|11512.9|11510.9|11513.7|11511.7|11504.2|11502.2|595
1601543700000|2020-10-01 09:15:00|11512.3|11510.3|11519.7|11517.7|11520.1|11518.1|11509.4|11507.4|472
1601544000000|2020-10-01 09:20:00|11519.8|11517.8|11521.8|11519.8|11524.2|11522.2|11517.3|11515.3|836
1601544300000|2020-10-01 09:25:00|11521.4|11519.4|11527.7|11525.7|11528.7|11526.7|11519.1|11517.1|862
1601544600000|2020-10-01 09:30:00|11528.4|11526.4|11524.8|11522.8|11530.9|11528.9|11523.9|11521.9|999
1601544900000|2020-10-01 09:35:00|11524.9|11522.9|11536.1|11534.1|11539.4|11537.4|11522.3|11520.3|1165
1601545200000|2020-10-01 09:40:00|11535.9|11533.9|11548.6|11546.6|11555.2|11553.2|11534.2|11532.2|1370
1601545500000|2020-10-01 09:45:00|11548.2|11546.2|11547.7|11545.7|11549.7|11547.7|11544.2|11542.2|572
1601545800000|2020-10-01 09:50:00|11547.8|11545.8|11542.9|11540.9|11548.3|11546.3|11539.1|11537.1|819
1601546100000|2020-10-01 09:55:00|11543.3|11541.3|11554.3|11552.3|11560.1|11558.1|11543.3|11541.3|1179
1601546400000|2020-10-01 10:00:00|11554.7|11552.7|11562.4|11560.4|11565.1|11563.1|11553.4|11551.4|1101
1601546700000|2020-10-01 10:05:00|11562.9|11560.9|11553.4|11551.4|11569.7|11567.7|11553.3|11551.3|1292
1601547000000|2020-10-01 10:10:00|11553.2|11551.2|11548.1|11546.1|11554.3|11552.3|11546.1|11544.1|929
1601547300000|2020-10-01 10:15:00|11547.9|11545.9|11548.6|11546.6|11551.7|11549.7|11546.4|11544.4|603
1601547600000|2020-10-01 10:20:00|11547.7|11545.7|11558.4|11556.4|11558.4|11556.4|11547.3|11545.3|646
1601547900000|2020-10-01 10:25:00|11558.3|11556.3|11573.4|11571.4|11582.6|11580.6|11557.7|11555.7|1831
1601548200000|2020-10-01 10:30:00|11572.9|11570.9|11561.8|11559.8|11575.1|11573.1|11561.8|11559.8|783
1601548500000|2020-10-01 10:35:00|11561.9|11559.9|11563.9|11561.9|11566.9|11564.9|11554.2|11552.2|762
1601548800000|2020-10-01 10:40:00|11564.1|11562.1|11570.2|11568.2|11571.6|11569.6|11562.3|11560.3|540
1601549100000|2020-10-01 10:45:00|11570.3|11568.3|11563.3|11561.3|11574.2|11572.2|11563.3|11561.3|556
1601549400000|2020-10-01 10:50:00|11563.2|11561.2|11568.2|11566.2|11571.3|11569.3|11558.3|11556.3|925
1601549700000|2020-10-01 10:55:00|11568.7|11566.7|11567.8|11565.8|11574.2|11572.2|11565.3|11563.3|630
1601550000000|2020-10-01 11:00:00|11566.2|11564.2|11560.7|11558.7|11570.2|11568.2|11557.3|11555.3|1057
1601550300000|2020-10-01 11:05:00|11560.9|11558.9|11557.6|11555.6|11568.1|11566.1|11552.9|11550.9|1037
1601550600000|2020-10-01 11:10:00|11557.7|11555.7|11569.1|11567.1|11571.7|11569.7|11557.1|11555.1|1261
1601550900000|2020-10-01 11:15:00|11569.2|11567.2|11569.7|11567.7|11575.1|11573.1|11567.2|11565.2|761
1601551200000|2020-10-01 11:20:00|11569.6|11567.6|11560.4|11558.4|11570.9|11568.9|11559.2|11557.2|909
1601551500000|2020-10-01 11:25:00|11561.6|11559.6|11565.3|11563.3|11569.1|11567.1|11560.3|11558.3|639
1601551800000|2020-10-01 11:30:00|11566.2|11564.2|11570.2|11568.2|11572.2|11570.2|11566.2|11564.2|533
1601552100000|2020-10-01 11:35:00|11570.3|11568.3|11571.8|11569.8|11572.4|11570.4|11565.1|11563.1|471
1601552400000|2020-10-01 11:40:00|11571.4|11569.4|11564.8|11562.8|11573.9|11571.9|11562.4|11560.4|795
1601552700000|2020-10-01 11:45:00|11564.7|11562.7|11565.1|11563.1|11570.6|11568.6|11563.9|11561.9|573
1601553000000|2020-10-01 11:50:00|11566.1|11564.1|11574.3|11572.3|11576.7|11574.7|11562.4|11560.4|817
1601553300000|2020-10-01 11:55:00|11574.2|11572.2|11579.1|11577.1|11583.1|11581.1|11571.8|11569.8|1578
1601553600000|2020-10-01 12:00:00|11580.9|11578.9|11575.4|11573.4|11583.9|11581.9|11569.6|11567.6|1620
1601553900000|2020-10-01 12:05:00|11576.1|11574.1|11564.4|11562.4|11576.2|11574.2|11562.6|11560.6|990
1601554200000|2020-10-01 12:10:00|11563.8|11561.8|11566.7|11564.7|11570.7|11568.7|11563.8|11561.8|921
1601554500000|2020-10-01 12:15:00|11566.4|11564.4|11563.6|11561.6|11568.8|11566.8|11558.3|11556.3|1153
1601554800000|2020-10-01 12:20:00|11563.8|11561.8|11569.4|11567.4|11572.3|11570.3|11552.9|11550.9|2618
1601555100000|2020-10-01 12:25:00|11569.7|11567.7|11569.7|11567.7|11571.1|11569.1|11565.6|11563.6|578
1601555400000|2020-10-01 12:30:00|11569.2|11567.2|11563.9|11561.9|11575.6|11573.6|11559.7|11557.7|1478
1601555700000|2020-10-01 12:35:00|11563.3|11561.3|11578.7|11576.7|11601.3|11599.3|11562.9|11560.9|5038
1601556000000|2020-10-01 12:40:00|11579.7|11577.7|11594.8|11592.8|11604.2|11602.2|11578.2|11576.2|4224
1601556300000|2020-10-01 12:45:00|11594.4|11592.4|11583.8|11581.8|11594.9|11592.9|11582.6|11580.6|2820
1601556600000|2020-10-01 12:50:00|11583.9|11581.9|11569.7|11567.7|11588.3|11586.3|11568.1|11566.1|2822
1601556900000|2020-10-01 12:55:00|11570.3|11568.3|11568.2|11566.2|11574.1|11572.1|11564.8|11562.8|1882
1601557200000|2020-10-01 13:00:00|11567.9|11565.9|11568.9|11566.9|11569.4|11567.4|11562.7|11560.7|1222
1601557500000|2020-10-01 13:05:00|11568.4|11566.4|11564.9|11562.9|11585.1|11583.1|11552.8|11550.8|4604
1601557800000|2020-10-01 13:10:00|11564.6|11562.6|11566.9|11564.9|11568.7|11566.7|11558.1|11556.1|2200
1601558100000|2020-10-01 13:15:00|11566.3|11564.3|11558.6|11556.6|11566.9|11564.9|11558.1|11556.1|1654
1601558400000|2020-10-01 13:20:00|11558.3|11556.3|11559.3|11557.3|11564.3|11562.3|11558.2|11556.2|1138
1601558700000|2020-10-01 13:25:00|11558.8|11556.8|11566.7|11564.7|11568.3|11566.3|11555.1|11553.1|2323
1601559000000|2020-10-01 13:30:00|11566.2|11565.2|11576.4|11575.4|11577.6|11576.6|11545.8|11544.8|14361
1601559300000|2020-10-01 13:35:00|11575.9|11574.9|11557.3|11556.3|11577.4|11576.4|11552.8|11551.8|10321
1601559600000|2020-10-01 13:40:00|11557.6|11556.6|11553.7|11552.7|11571.6|11570.6|11545.1|11544.1|10852
1601559900000|2020-10-01 13:45:00|11553.9|11552.9|11549.4|11548.4|11562.4|11561.4|11532.1|11531.1|9510
1601560200000|2020-10-01 13:50:00|11548.8|11547.8|11525.6|11524.6|11557.3|11556.3|11520.8|11519.8|9443
1601560500000|2020-10-01 13:55:00|11525.8|11524.8|11533.2|11532.2|11543.9|11542.9|11524.1|11523.1|5155
1601560800000|2020-10-01 14:00:00|11527.2|11526.2|11540.6|11539.6|11550.1|11549.1|11515.3|11514.3|7921
1601561100000|2020-10-01 14:05:00|11540.3|11539.3|11518.8|11517.8|11542.3|11541.3|11513.1|11512.1|6911
1601561400000|2020-10-01 14:10:00|11519.5|11518.5|11522.8|11521.8|11529.8|11528.8|11499|11498|8244
1601561700000|2020-10-01 14:15:00|11521.8|11520.8|11527|11526|11531.5|11530.5|11505.8|11504.8|7552
1601562000000|2020-10-01 14:20:00|11527.3|11526.3|11526.8|11525.8|11536.5|11535.5|11520.4|11519.4|4585
1601562300000|2020-10-01 14:25:00|11526.7|11525.7|11514.5|11513.5|11527.8|11526.8|11495.8|11494.8|7391
1601562600000|2020-10-01 14:30:00|11514.9|11513.9|11537.5|11536.5|11538.5|11537.5|11507.3|11506.3|6525
1601562900000|2020-10-01 14:35:00|11537|11536|11549.7|11548.7|11553|11552|11534.4|11533.4|5385
1601563200000|2020-10-01 14:40:00|11549.3|11548.3|11537|11536|11553|11552|11534.2|11533.2|5612
1601563500000|2020-10-01 14:45:00|11537.8|11536.8|11526.9|11525.9|11540.8|11539.8|11521|11520|4591
1601563800000|2020-10-01 14:50:00|11527.4|11526.4|11526.8|11525.8|11536.7|11535.7|11513.8|11512.8|4659
1601564100000|2020-10-01 14:55:00|11528.2|11527.2|11528.7|11527.7|11531|11530|11502.8|11501.8|6203
1601564400000|2020-10-01 15:00:00|11526.9|11525.9|11527.8|11526.8|11537.8|11536.8|11504.4|11503.4|8969
1601564700000|2020-10-01 15:05:00|11527|11526|11505.2|11504.2|11531.8|11530.8|11504.2|11503.2|6009
1601565000000|2020-10-01 15:10:00|11505|11504|11508.5|11507.5|11512.8|11511.8|11484.9|11483.9|6871
1601565300000|2020-10-01 15:15:00|11507.3|11506.3|11511.3|11510.3|11523.4|11522.4|11503.8|11502.8|6534
1601565600000|2020-10-01 15:20:00|11511.5|11510.5|11534.5|11533.5|11537|11536|11508|11507|5402
1601565900000|2020-10-01 15:25:00|11534.3|11533.3|11547|11546|11548.7|11547.7|11532.3|11531.3|4929
1601566200000|2020-10-01 15:30:00|11547.3|11546.3|11555.9|11554.9|11559.3|11558.3|11545.3|11544.3|5224
1601566500000|2020-10-01 15:35:00|11556.3|11555.3|11560.7|11559.7|11567.7|11566.7|11554.8|11553.8|5562
1601566800000|2020-10-01 15:40:00|11561|11560|11559.5|11558.5|11565.3|11564.3|11555.9|11554.9|4130
1601567100000|2020-10-01 15:45:00|11560.3|11559.3|11537|11536|11561.8|11560.8|11536|11535|3952
1601567400000|2020-10-01 15:50:00|11535.8|11534.8|11546.8|11545.8|11546.8|11545.8|11529.5|11528.5|4546
1601567700000|2020-10-01 15:55:00|11546.9|11545.9|11542|11541|11554.4|11553.4|11536.4|11535.4|3010
1601568000000|2020-10-01 16:00:00|11541.5|11540.5|11521.5|11520.5|11546.8|11545.8|11514.5|11513.5|5248
1601568300000|2020-10-01 16:05:00|11521.4|11520.4|11520.8|11519.8|11525|11524|11515.5|11514.5|3067
1601568600000|2020-10-01 16:10:00|11521.3|11520.3|11534.5|11533.5|11534.8|11533.8|11515.8|11514.8|5245
1601568900000|2020-10-01 16:15:00|11534.4|11533.4|11521.5|11520.5|11541.3|11540.3|11509.3|11508.3|5360
1601569200000|2020-10-01 16:20:00|11521|11520|11536.9|11535.9|11542.8|11541.8|11518.8|11517.8|4174
1601569500000|2020-10-01 16:25:00|11536.5|11535.5|11533.5|11532.5|11538.5|11537.5|11530.3|11529.3|2154
1601569800000|2020-10-01 16:30:00|11533.9|11532.9|11542|11541|11546.9|11545.9|11531.5|11530.5|2674
1601570100000|2020-10-01 16:35:00|11541.8|11540.8|11537.4|11536.4|11544.3|11543.3|11524.8|11523.8|3055
1601570400000|2020-10-01 16:40:00|11536.8|11535.8|11536.6|11535.6|11544.5|11543.5|11533.1|11532.1|2163
1601570700000|2020-10-01 16:45:00|11536.4|11535.4|11544.5|11543.5|11547.4|11546.4|11532.1|11531.1|2988
1601571000000|2020-10-01 16:50:00|11544.1|11543.1|11552.1|11551.1|11553.6|11552.6|11541.4|11540.4|2501
1601571300000|2020-10-01 16:55:00|11552.3|11551.3|11553.4|11552.4|11555.8|11554.8|11543.4|11542.4|3411
1601571600000|2020-10-01 17:00:00|11553.9|11552.9|11554.6|11553.6|11562.6|11561.6|11552.1|11551.1|3138
1601571900000|2020-10-01 17:05:00|11554.9|11553.9|11571.1|11570.1|11573.8|11572.8|11554.8|11553.8|3340
1601572200000|2020-10-01 17:10:00|11571.3|11570.3|11557.5|11556.5|11572.6|11571.6|11556.5|11555.5|3660
1601572500000|2020-10-01 17:15:00|11557.4|11556.4|11557.9|11556.9|11567.1|11566.1|11546.9|11545.9|3439
1601572800000|2020-10-01 17:20:00|11558.1|11557.1|11560.6|11559.6|11562.8|11561.8|11549.9|11548.9|2687
1601573100000|2020-10-01 17:25:00|11560.4|11559.4|11555|11554|11566.8|11565.8|11541.1|11540.1|3918
1601573400000|2020-10-01 17:30:00|11554.8|11553.8|11561.5|11560.5|11563.6|11562.6|11550.6|11549.6|2613
1601573700000|2020-10-01 17:35:00|11561.1|11560.1|11570.3|11569.3|11571|11570|11557.1|11556.1|2566
1601574000000|2020-10-01 17:40:00|11570.4|11569.4|11570.9|11569.9|11577.8|11576.8|11563.8|11562.8|2984
1601574300000|2020-10-01 17:45:00|11570.6|11569.6|11574.4|11573.4|11575.6|11574.6|11566.9|11565.9|2601
1601574600000|2020-10-01 17:50:00|11574.6|11573.6|11588.1|11587.1|11588.3|11587.3|11564.5|11563.5|5257
1601574900000|2020-10-01 17:55:00|11588|11587|11553.6|11552.6|11588.6|11587.6|11540.4|11539.4|7049
1601575200000|2020-10-01 18:00:00|11554.4|11553.4|11539.6|11538.6|11584|11583|11522.4|11521.4|12797
1601575500000|2020-10-01 18:05:00|11540|11539|11530.1|11529.1|11543.1|11542.1|11509.9|11508.9|12251
1601575800000|2020-10-01 18:10:00|11530.3|11529.3|11539.1|11538.1|11550.6|11549.6|11526.1|11525.1|9380
1601576100000|2020-10-01 18:15:00|11539|11538|11525.1|11524.1|11539|11538|11508.5|11507.5|8731
1601576400000|2020-10-01 18:20:00|11524.4|11523.4|11539.9|11538.9|11540.9|11539.9|11520.9|11519.9|6101
1601576700000|2020-10-01 18:25:00|11539.6|11538.6|11556.9|11555.9|11559.9|11558.9|11531.9|11530.9|6130
1601577000000|2020-10-01 18:30:00|11556.8|11555.8|11571.4|11570.4|11573.6|11572.6|11556.3|11555.3|6215
1601577300000|2020-10-01 18:35:00|11571.6|11570.6|11577.1|11576.1|11584.8|11583.8|11566.6|11565.6|5674
1601577600000|2020-10-01 18:40:00|11576.6|11575.6|11583.1|11582.1|11586.1|11585.1|11573.1|11572.1|3718
1601577900000|2020-10-01 18:45:00|11583|11582|11578.9|11577.9|11587.8|11586.8|11574.1|11573.1|3412
1601578200000|2020-10-01 18:50:00|11578.8|11577.8|11590.5|11589.5|11595.9|11594.9|11575.9|11574.9|4620
1601578500000|2020-10-01 18:55:00|11590.4|11589.4|11591.9|11590.9|11600|11599|11585.9|11584.9|3790
1601578800000|2020-10-01 19:00:00|11591.6|11590.6|11601.9|11600.9|11608.6|11607.6|11591.6|11590.6|5517
1601579100000|2020-10-01 19:05:00|11601.6|11600.6|11587.1|11586.1|11604.6|11603.6|11583.1|11582.1|3802
1601579400000|2020-10-01 19:10:00|11587.6|11586.6|11576.9|11575.9|11593.9|11592.9|11572.4|11571.4|3277
1601579700000|2020-10-01 19:15:00|11577|11576|11566.5|11565.5|11579.5|11578.5|11564.8|11563.8|4333
1601580000000|2020-10-01 19:20:00|11566.6|11565.6|11564.7|11563.7|11572.2|11571.2|11559.8|11558.8|3554
1601580300000|2020-10-01 19:25:00|11564.6|11563.6|11559.5|11558.5|11570|11569|11553.5|11552.5|3998
1601580600000|2020-10-01 19:30:00|11559|11558|11568|11567|11569.5|11568.5|11551.7|11550.7|3478
1601580900000|2020-10-01 19:35:00|11568.1|11567.1|11561.5|11560.5|11573.2|11572.2|11542.7|11541.7|4706
1601581200000|2020-10-01 19:40:00|11561.7|11560.7|11558.8|11557.8|11567.2|11566.2|11549.8|11548.8|3884
1601581500000|2020-10-01 19:45:00|11558.3|11557.3|11558.5|11557.5|11563.2|11562.2|11550|11549|3799
1601581800000|2020-10-01 19:50:00|11557.8|11556.8|11578.5|11577.5|11583.3|11582.3|11557.8|11556.8|5095
1601582100000|2020-10-01 19:55:00|11578.1|11577.1|11582.8|11581.8|11587.7|11586.7|11573.5|11572.5|7007
1601582400000|2020-10-01 20:00:00|11583.3|11581.3|11585.1|11583.1|11586.1|11584.1|11577|11575|3688
1601582700000|2020-10-01 20:05:00|11584.8|11582.8|11604.1|11602.1|11606|11604|11584|11582|2884
1601583000000|2020-10-01 20:10:00|11606|11604|11586.4|11581.4|11607.6|11605.6|11582.5|11580.5|2574
1601583300000|2020-10-01 20:15:00|11586.6|11581.6|11587.5|11582.5|11587.6|11582.6|11585.3|11580.3|1
1601583600000|2020-10-01 20:20:00|11586.5|11581.5|11588.8|11583.8|11588.8|11583.8|11586.5|11581.5|0
1601583900000|2020-10-01 20:25:00|11588.7|11583.7|11589.2|11584.2|11589.6|11584.6|11588.5|11583.5|0
1601584200000|2020-10-01 20:30:00|11588.2|11586.2|11586.5|11584.5|11588.2|11586.2|11580|11578|397
1601584500000|2020-10-01 20:35:00|11587.5|11585.5|11594|11592|11595|11593|11584.7|11582.7|240
1601584800000|2020-10-01 20:40:00|11594.7|11592.7|11589.5|11587.5|11598|11596|11589.5|11587.5|255
1601585100000|2020-10-01 20:45:00|11589|11587|11590.5|11588.5|11593.5|11591.5|11589|11587|261
1601585400000|2020-10-01 20:50:00|11591.5|11589.5|11587.7|11585.7|11592.5|11590.5|11587.2|11585.2|299
1601585700000|2020-10-01 20:55:00|11587.2|11585.2|11584|11579|11588|11586|11581.7|11578.5|275
1601586000000|2020-10-01 21:00:00|11584.1|11579.1|11585.1|11580.1|11585.1|11580.1|11583.5|11578.5|0
1601586300000|2020-10-01 21:05:00|11585.2|11580.2|11587.2|11582.2|11587.8|11582.8|11585|11580|0
1601586600000|2020-10-01 21:10:00|11587.5|11582.5|11588.2|11583.2|11588.3|11583.3|11587.4|11582.4|0
1601586900000|2020-10-01 21:15:00|11588.1|11583.1|11586.3|11581.3|11588.2|11583.2|11584.5|11579.5|0
1601587200000|2020-10-01 21:20:00|11586.4|11581.4|11588.1|11583.1|11589.2|11584.2|11586.4|11581.4|0
1601587500000|2020-10-01 21:25:00|11588|11583|11589.5|11584.5|11590.6|11585.6|11588|11583|0
1601587800000|2020-10-01 21:30:00|11589.4|11584.4|11589.5|11584.5|11589.6|11584.6|11588.5|11583.5|0
1601588100000|2020-10-01 21:35:00|11589.3|11584.3|11589.1|11584.1|11589.5|11584.5|11588.7|11583.7|0
1601588400000|2020-10-01 21:40:00|11589|11584|11589.7|11584.7|11589.7|11584.7|11588.7|11583.7|0
1601588700000|2020-10-01 21:45:00|11589.6|11584.6|11589.8|11584.8|11590.4|11585.4|11589.2|11584.2|0
1601589000000|2020-10-01 21:50:00|11589.6|11584.6|11589.2|11584.2|11590.2|11585.2|11589.2|11584.2|0
1601589300000|2020-10-01 21:55:00|11589.3|11584.3|11587.4|11582.4|11590|11585|11587|11582|0
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11582.3|11580.3|11587.8|11585.8|11577.5|11575.5|602
1601589900000|2020-10-01 22:05:00|11582.8|11580.8|11572.6|11570.6|11583.3|11581.3|11570.5|11568.5|320
1601590200000|2020-10-01 22:10:00|11572.7|11570.7|11583.7|11581.7|11585.2|11583.2|11572.7|11570.7|325
1601590500000|2020-10-01 22:15:00|11583.6|11581.6|11603.1|11601.1|11603.1|11601.1|11583.6|11581.6|676
1601590800000|2020-10-01 22:20:00|11603.3|11601.3|11612.7|11610.7|11615.3|11613.3|11598.2|11596.2|1087
1601591100000|2020-10-01 22:25:00|11612.8|11610.8|11579.7|11577.7|11614.1|11612.1|11575.2|11573.2|1306
1601591400000|2020-10-01 22:30:00|11580.8|11578.8|11589.6|11587.6|11590.3|11588.3|11565.6|11563.6|1078
1601591700000|2020-10-01 22:35:00|11588.5|11586.5|11601.2|11599.2|11608.2|11606.2|11586.8|11584.8|871
1601592000000|2020-10-01 22:40:00|11601.8|11599.8|11600.7|11598.7|11603.5|11601.5|11597.3|11595.3|246
1601592300000|2020-10-01 22:45:00|11600.8|11598.8|11602|11600|11607.5|11605.5|11594.7|11592.7|345
1601592600000|2020-10-01 22:50:00|11602.3|11600.3|11599|11597|11603.3|11601.3|11596.5|11594.5|315
1601592900000|2020-10-01 22:55:00|11599.1|11597.1|11600.8|11598.8|11600.8|11598.8|11594.8|11592.8|203
1601593200000|2020-10-01 23:00:00|11601.1|11599.1|11598.1|11596.1|11601.6|11599.6|11596.2|11594.2|186
1601593500000|2020-10-01 23:05:00|11597.7|11595.7|11599.7|11597.7|11599.8|11597.8|11596.5|11594.5|78
1601593800000|2020-10-01 23:10:00|11599.6|11597.6|11591.8|11589.8|11604|11602|11583.1|11581.1|642
1601594100000|2020-10-01 23:15:00|11591|11589|11590.8|11588.8|11593|11591|11588.6|11586.6|197
1601594400000|2020-10-01 23:20:00|11590.5|11588.5|11586.5|11584.5|11591.7|11589.7|11583.3|11581.3|208
1601594700000|2020-10-01 23:25:00|11587|11585|11588.6|11586.6|11589.1|11587.1|11584.5|11582.5|123
1601595000000|2020-10-01 23:30:00|11591.7|11589.7|11587.6|11585.6|11594.8|11592.8|11581.3|11579.3|378
1601595300000|2020-10-01 23:35:00|11587.5|11585.5|11587.6|11585.6|11590.7|11588.7|11585.1|11583.1|144
1601595600000|2020-10-01 23:40:00|11587.7|11585.7|11583.2|11581.2|11588.5|11586.5|11582.6|11580.6|127
1601595900000|2020-10-01 23:45:00|11583|11581|11577.1|11575.1|11586.5|11584.5|11575.3|11573.3|343
1601596200000|2020-10-01 23:50:00|11576.5|11574.5|11578.8|11576.8|11582.6|11580.6|11575|11573|333
1601596500000|2020-10-01 23:55:00|11579|11577|11583.1|11581.1|11584.1|11582.1|11575.8|11573.8|274
1601596800000|2020-10-02 00:00:00|11582.1|11580.1|11593.3|11591.3|11600.3|11598.3|11578.7|11576.7|935
1601597100000|2020-10-02 00:05:00|11594|11592|11566.5|11564.5|11597.5|11595.5|11563.7|11561.7|1541
1601597400000|2020-10-02 00:10:00|11566|11564|11569.8|11567.8|11576|11574|11555.1|11553.1|1762
1601597700000|2020-10-02 00:15:00|11569.6|11567.6|11577|11575|11577.3|11575.3|11566.6|11564.6|402
1601598000000|2020-10-02 00:20:00|11576.8|11574.8|11580.8|11578.8|11581.6|11579.6|11574.3|11572.3|347
1601598300000|2020-10-02 00:25:00|11580.7|11578.7|11583.6|11581.6|11584.5|11582.5|11575.7|11573.7|391
1601598600000|2020-10-02 00:30:00|11582.6|11580.6|11569.8|11567.8|11582.8|11580.8|11569.3|11567.3|667
1601598900000|2020-10-02 00:35:00|11569.7|11567.7|11562.7|11560.7|11571.1|11569.1|11555.5|11553.5|1158
1601599200000|2020-10-02 00:40:00|11562.8|11560.8|11551.2|11549.2|11564.8|11562.8|11549.1|11547.1|1094
1601599500000|2020-10-02 00:45:00|11551.3|11549.3|11559.5|11557.5|11559.8|11557.8|11550.1|11548.1|603
1601599800000|2020-10-02 00:50:00|11559.3|11557.3|11559.3|11557.3|11566.2|11564.2|11557.3|11555.3|906
1601600100000|2020-10-02 00:55:00|11559.1|11557.1|11554.8|11552.8|11562.1|11560.1|11554.5|11552.5|260
1601600400000|2020-10-02 01:00:00|11555.1|11553.1|11562.5|11560.5|11563.3|11561.3|11553.2|11551.2|428
1601600700000|2020-10-02 01:05:00|11562.6|11560.6|11567.1|11565.1|11569.1|11567.1|11559.5|11557.5|578
1601601000000|2020-10-02 01:10:00|11567.3|11565.3|11562|11560|11567.3|11565.3|11561.5|11559.5|332
1601601300000|2020-10-02 01:15:00|11562.1|11560.1|11561.6|11559.6|11566.8|11564.8|11561.6|11559.6|188
1601601600000|2020-10-02 01:20:00|11561.8|11559.8|11559.8|11557.8|11561.8|11559.8|11553|11551|372
1601601900000|2020-10-02 01:25:00|11560|11558|11565.3|11563.3|11566.1|11564.1|11557.6|11555.6|391
1601602200000|2020-10-02 01:30:00|11565.8|11563.8|11566.1|11564.1|11569|11567|11565.1|11563.1|319
1601602500000|2020-10-02 01:35:00|11564.7|11562.7|11563.5|11561.5|11566.2|11564.2|11561.8|11559.8|210
1601602800000|2020-10-02 01:40:00|11563.3|11561.3|11557.3|11555.3|11563.3|11561.3|11556.6|11554.6|338
1601603100000|2020-10-02 01:45:00|11557.2|11555.2|11557.2|11555.2|11559|11557|11550.5|11548.5|655
1601603400000|2020-10-02 01:50:00|11557.1|11555.1|11561.8|11559.8|11562.5|11560.5|11553.8|11551.8|284
1601603700000|2020-10-02 01:55:00|11561.7|11559.7|11554.2|11552.2|11563.3|11561.3|11546.8|11544.8|609
1601604000000|2020-10-02 02:00:00|11554.3|11552.3|11549|11547|11558.1|11556.1|11546.5|11544.5|541
1601604300000|2020-10-02 02:05:00|11548.7|11546.7|11548.5|11546.5|11552.8|11550.8|11546.5|11544.5|261
1601604600000|2020-10-02 02:10:00|11548.3|11546.3|11552.1|11550.1|11552.8|11550.8|11547.6|11545.6|164
1601604900000|2020-10-02 02:15:00|11552.2|11550.2|11556.7|11554.7|11557.8|11555.8|11551.3|11549.3|302
1601605200000|2020-10-02 02:20:00|11556.5|11554.5|11551.6|11549.6|11557.1|11555.1|11550.8|11548.8|184
1601605500000|2020-10-02 02:25:00|11551.7|11549.7|11551.6|11549.6|11554.3|11552.3|11549.3|11547.3|192
1601605800000|2020-10-02 02:30:00|11550.8|11548.8|11556.1|11554.1|11556.8|11554.8|11550.2|11548.2|197
1601606100000|2020-10-02 02:35:00|11556.2|11554.2|11554.2|11552.2|11558.8|11556.8|11552.1|11550.1|251
1601606400000|2020-10-02 02:40:00|11554.1|11552.1|11556|11554|11558.2|11556.2|11554.1|11552.1|198
1601606700000|2020-10-02 02:45:00|11556.1|11554.1|11534.5|11532.5|11556.3|11554.3|11531.3|11529.3|1320
1601607000000|2020-10-02 02:50:00|11534|11532|11531.3|11529.3|11537|11535|11528.6|11526.6|726
1601607300000|2020-10-02 02:55:00|11531.6|11529.6|11542.5|11540.5|11543.1|11541.1|11527.6|11525.6|883
1601607600000|2020-10-02 03:00:00|11542.3|11540.3|11539.7|11537.7|11544.3|11542.3|11538.6|11536.6|452
1601607900000|2020-10-02 03:05:00|11540|11538|11539.5|11537.5|11541.1|11539.1|11536.6|11534.6|298
1601608200000|2020-10-02 03:10:00|11539.6|11537.6|11543.1|11541.1|11546.2|11544.2|11539.6|11537.6|446
1601608500000|2020-10-02 03:15:00|11542.6|11540.6|11538.8|11536.8|11543.3|11541.3|11537.1|11535.1|409
1601608800000|2020-10-02 03:20:00|11539.1|11537.1|11538|11536|11540.2|11538.2|11536|11534|226
1601609100000|2020-10-02 03:25:00|11538.8|11536.8|11538.6|11536.6|11543.8|11541.8|11538.6|11536.6|262
1601609400000|2020-10-02 03:30:00|11539|11537|11546.7|11544.7|11552|11550|11538.8|11536.8|633
1601609700000|2020-10-02 03:35:00|11546|11544|11552.8|11550.8|11557.1|11555.1|11546|11544|566
1601610000000|2020-10-02 03:40:00|11553.6|11551.6|11551.3|11549.3|11555.3|11553.3|11549.5|11547.5|249
1601610300000|2020-10-02 03:45:00|11551.5|11549.5|11555.5|11553.5|11555.5|11553.5|11550.2|11548.2|165
1601610600000|2020-10-02 03:50:00|11555.7|11553.7|11565.5|11563.5|11566.1|11564.1|11555.2|11553.2|581
1601610900000|2020-10-02 03:55:00|11565.3|11563.3|11566.7|11564.7|11567.1|11565.1|11561.7|11559.7|319
1601611200000|2020-10-02 04:00:00|11566.6|11564.6|11562.1|11560.1|11566.8|11564.8|11561.1|11559.1|297
1601611500000|2020-10-02 04:05:00|11562.2|11560.2|11564.1|11562.1|11566.6|11564.6|11560.3|11558.3|289
1601611800000|2020-10-02 04:10:00|11564|11562|11560.3|11558.3|11564.1|11562.1|11559|11557|188
1601612100000|2020-10-02 04:15:00|11560.1|11558.1|11565.3|11563.3|11566|11564|11560|11558|221
1601612400000|2020-10-02 04:20:00|11565.2|11563.2|11560|11558|11565.2|11563.2|11557.3|11555.3|254
1601612700000|2020-10-02 04:25:00|11560.1|11558.1|11563|11561|11563|11561|11558.2|11556.2|176
1601613000000|2020-10-02 04:30:00|11563.1|11561.1|11572.1|11570.1|11579|11577|11561|11559|744
1601613300000|2020-10-02 04:35:00|11572.3|11570.3|11569.1|11567.1|11572.3|11570.3|11565.1|11563.1|264
1601613600000|2020-10-02 04:40:00|11569.6|11567.6|11568|11566|11569.6|11567.6|11565|11563|206
1601613900000|2020-10-02 04:45:00|11568.1|11566.1|11568.1|11566.1|11570.1|11568.1|11564.3|11562.3|172
1601614200000|2020-10-02 04:50:00|11568.7|11566.7|11528.2|11526.2|11568.8|11566.8|11524.1|11522.1|1406
1601614500000|2020-10-02 04:55:00|11528.8|11526.8|11474.5|11472.5|11530.7|11528.7|11463.3|11461.3|5267
1601614800000|2020-10-02 05:00:00|11474.2|11472.2|11416|11414|11477.1|11475.1|11399.8|11397.8|7289
1601615100000|2020-10-02 05:05:00|11416.8|11414.8|11402.8|11400.8|11422.1|11420.1|11370.8|11368.8|6323
1601615400000|2020-10-02 05:10:00|11402.3|11400.3|11414.2|11412.2|11426.8|11424.8|11397.7|11395.7|3905
1601615700000|2020-10-02 05:15:00|11412.6|11410.6|11378.1|11376.1|11419.8|11417.8|11378.1|11376.1|3268
1601616000000|2020-10-02 05:20:00|11378|11376|11366.3|11364.3|11397.5|11395.5|11355.1|11353.1|3279
1601616300000|2020-10-02 05:25:00|11366.5|11364.5|11367.3|11365.3|11375.8|11373.8|11345.1|11343.1|2590
1601616600000|2020-10-02 05:30:00|11367|11365|11318.2|11316.2|11367|11365|11318|11316|2798
1601616900000|2020-10-02 05:35:00|11318.1|11316.1|11344.7|11342.7|11350.6|11348.6|11313.8|11311.8|2395
1601617200000|2020-10-02 05:40:00|11344.8|11342.8|11367.5|11365.5|11369|11367|11341.6|11339.6|1910
1601617500000|2020-10-02 05:45:00|11367.7|11365.7|11360.2|11358.2|11379.5|11377.5|11358|11356|1687
1601617800000|2020-10-02 05:50:00|11360.5|11358.5|11359|11357|11365.8|11363.8|11333.5|11331.5|2237
1601618100000|2020-10-02 05:55:00|11360|11358|11364.6|11362.6|11384|11382|11348.6|11346.6|2548
1601618400000|2020-10-02 06:00:00|11364.2|11362.2|11368.7|11366.7|11379.5|11377.5|11359.2|11357.2|1607
1601618700000|2020-10-02 06:05:00|11369|11367|11376.1|11374.1|11377.3|11375.3|11352.6|11350.6|1661
1601619000000|2020-10-02 06:10:00|11375.2|11373.2|11376.5|11374.5|11388.3|11386.3|11373.3|11371.3|1153
1601619300000|2020-10-02 06:15:00|11376.1|11374.1|11375.8|11373.8|11385.3|11383.3|11372.1|11370.1|1004
1601619600000|2020-10-02 06:20:00|11375.3|11373.3|11404.2|11402.2|11405|11403|11375.3|11373.3|1316
1601619900000|2020-10-02 06:25:00|11404.3|11402.3|11413.7|11411.7|11431.7|11429.7|11397.5|11395.5|2161
1601620200000|2020-10-02 06:30:00|11413.5|11411.5|11397.2|11395.2|11417.2|11415.2|11394|11392|1536
1601620500000|2020-10-02 06:35:00|11396.7|11394.7|11397.1|11395.1|11403.2|11401.2|11390.6|11388.6|745
1601620800000|2020-10-02 06:40:00|11397.8|11395.8|11392.8|11390.8|11404.1|11402.1|11387.1|11385.1|863
1601621100000|2020-10-02 06:45:00|11393|11391|11391.2|11389.2|11409.8|11407.8|11388.5|11386.5|955
1601621400000|2020-10-02 06:50:00|11390.8|11388.8|11411.1|11409.1|11414.1|11412.1|11390.5|11388.5|873
1601621700000|2020-10-02 06:55:00|11411|11409|11404.8|11402.8|11411.1|11409.1|11392|11390|1046
1601622000000|2020-10-02 07:00:00|11404.6|11402.6|11404.8|11402.8|11407.3|11405.3|11384.8|11382.8|1451
1601622300000|2020-10-02 07:05:00|11404.7|11402.7|11436.2|11434.2|11440.8|11438.8|11404|11402|2281
1601622600000|2020-10-02 07:10:00|11436.3|11434.3|11443.5|11441.5|11447.7|11445.7|11428.3|11426.3|1496
1601622900000|2020-10-02 07:15:00|11443.8|11441.8|11448.1|11446.1|11454.5|11452.5|11442.3|11440.3|1674
1601623200000|2020-10-02 07:20:00|11448.2|11446.2|11447.3|11445.3|11460.2|11458.2|11438.2|11436.2|1506
1601623500000|2020-10-02 07:25:00|11446.7|11444.7|11447.7|11445.7|11460.2|11458.2|11442.5|11440.5|1040
1601623800000|2020-10-02 07:30:00|11447.6|11445.6|11454.8|11452.8|11458.7|11456.7|11445.2|11443.2|837
1601624100000|2020-10-02 07:35:00|11455|11453|11439.1|11437.1|11455.6|11453.6|11434.5|11432.5|2033
1601624400000|2020-10-02 07:40:00|11439.2|11437.2|11439|11437|11448.3|11446.3|11436|11434|773
1601624700000|2020-10-02 07:45:00|11438.8|11436.8|11398.2|11396.2|11439|11437|11397.7|11395.7|2176
1601625000000|2020-10-02 07:50:00|11398.5|11396.5|11393|11391|11406.5|11404.5|11385.5|11383.5|1988
1601625300000|2020-10-02 07:55:00|11392.2|11390.2|11395.1|11393.1|11407|11405|11383|11381|1528
1601625600000|2020-10-02 08:00:00|11394|11392|11392.8|11390.8|11399.5|11397.5|11380|11378|1849
1601625900000|2020-10-02 08:05:00|11393.7|11391.7|11386.2|11384.2|11402.5|11400.5|11382.7|11380.7|1459
1601626200000|2020-10-02 08:10:00|11386.1|11384.1|11374.3|11372.3|11386.7|11384.7|11369.2|11367.2|1391
1601626500000|2020-10-02 08:15:00|11374.7|11372.7|11387|11385|11389.3|11387.3|11372.7|11370.7|760
1601626800000|2020-10-02 08:20:00|11386.8|11384.8|11402.3|11400.3|11404.1|11402.1|11386.8|11384.8|1039
1601627100000|2020-10-02 08:25:00|11400.7|11398.7|11412.6|11410.6|11416.1|11414.1|11399.7|11397.7|1006
1601627400000|2020-10-02 08:30:00|11412.7|11410.7|11398.1|11396.1|11413.3|11411.3|11388|11386|955
1601627700000|2020-10-02 08:35:00|11398.2|11396.2|11395.7|11393.7|11407.2|11405.2|11392.6|11390.6|761
1601628000000|2020-10-02 08:40:00|11394.2|11392.2|11394.1|11392.1|11403.6|11401.6|11390.3|11388.3|494
1601628300000|2020-10-02 08:45:00|11394.5|11392.5|11389.6|11387.6|11399.5|11397.5|11384.7|11382.7|601
1601628600000|2020-10-02 08:50:00|11389.5|11387.5|11397.6|11395.6|11399.3|11397.3|11384.7|11382.7|396
1601628900000|2020-10-02 08:55:00|11397.5|11395.5|11395.2|11393.2|11407.2|11405.2|11393|11391|595
1601629200000|2020-10-02 09:00:00|11395.1|11393.1|11403|11401|11406.2|11404.2|11389.2|11387.2|660
1601629500000|2020-10-02 09:05:00|11402.5|11400.5|11402|11400|11407.6|11405.6|11396.3|11394.3|710
1601629800000|2020-10-02 09:10:00|11402.1|11400.1|11399.2|11397.2|11407.6|11405.6|11396.3|11394.3|575
1601630100000|2020-10-02 09:15:00|11399.3|11397.3|11391.6|11389.6|11404|11402|11389.5|11387.5|592
1601630400000|2020-10-02 09:20:00|11391.3|11389.3|11364.5|11362.5|11397.6|11395.6|11363.8|11361.8|1388
1601630700000|2020-10-02 09:25:00|11364.7|11362.7|11345.5|11343.5|11367.2|11365.2|11345.5|11343.5|1954
1601631000000|2020-10-02 09:30:00|11344.5|11342.5|11342.1|11340.1|11356.3|11354.3|11340.8|11338.8|1207
1601631300000|2020-10-02 09:35:00|11340.5|11338.5|11320.7|11318.7|11348|11346|11320.7|11318.7|2368
1601631600000|2020-10-02 09:40:00|11321.3|11319.3|11313.5|11311.5|11326.2|11324.2|11311.1|11309.1|2744
1601631900000|2020-10-02 09:45:00|11313.7|11311.7|11327.6|11325.6|11334.2|11332.2|11313.6|11311.6|1643
1601632200000|2020-10-02 09:50:00|11327.5|11325.5|11341|11339|11344.2|11342.2|11324|11322|982
1601632500000|2020-10-02 09:55:00|11341.3|11339.3|11337.7|11335.7|11343.3|11341.3|11327.7|11325.7|1189
1601632800000|2020-10-02 10:00:00|11337.3|11335.3|11325|11323|11337.3|11335.3|11316.1|11314.1|1549
1601633100000|2020-10-02 10:05:00|11324.3|11322.3|11321.5|11319.5|11329.2|11327.2|11315.3|11313.3|954
1601633400000|2020-10-02 10:10:00|11322.3|11320.3|11318.5|11316.5|11328.5|11326.5|11309.1|11307.1|1204
1601633700000|2020-10-02 10:15:00|11317.8|11315.8|11315.6|11313.6|11321|11319|11302|11300|1632
1601634000000|2020-10-02 10:20:00|11315.5|11313.5|11323.2|11321.2|11326|11324|11309.8|11307.8|1006
1601634300000|2020-10-02 10:25:00|11323.1|11321.1|11344.5|11342.5|11358|11356|11321.2|11319.2|1963
1601634600000|2020-10-02 10:30:00|11345.2|11343.2|11349.8|11347.8|11356.6|11354.6|11339.7|11337.7|1086
1601634900000|2020-10-02 10:35:00|11350.6|11348.6|11360|11358|11366.1|11364.1|11347.5|11345.5|1259
1601635200000|2020-10-02 10:40:00|11360.5|11358.5|11371.3|11369.3|11375.5|11373.5|11359.1|11357.1|1492
1601635500000|2020-10-02 10:45:00|11370.7|11368.7|11354.6|11352.6|11372.1|11370.1|11352.2|11350.2|848
1601635800000|2020-10-02 10:50:00|11354.8|11352.8|11371.7|11369.7|11374.2|11372.2|11354.3|11352.3|820
1601636100000|2020-10-02 10:55:00|11372.2|11370.2|11368|11366|11376.1|11374.1|11364.7|11362.7|797
1601636400000|2020-10-02 11:00:00|11367.8|11365.8|11373|11371|11378.8|11376.8|11367.5|11365.5|1185
1601636700000|2020-10-02 11:05:00|11372.5|11370.5|11347.1|11345.1|11374.6|11372.6|11345.1|11343.1|1405
1601637000000|2020-10-02 11:10:00|11347|11345|11351.2|11349.2|11358.6|11356.6|11344.8|11342.8|964
1601637300000|2020-10-02 11:15:00|11351.5|11349.5|11345.3|11343.3|11355.3|11353.3|11339.1|11337.1|1004
1601637600000|2020-10-02 11:20:00|11345.1|11343.1|11326.5|11324.5|11345.3|11343.3|11325.2|11323.2|1201
1601637900000|2020-10-02 11:25:00|11326|11324|11328.3|11326.3|11330.6|11328.6|11320.2|11318.2|971
1601638200000|2020-10-02 11:30:00|11327.6|11325.6|11328.5|11326.5|11339|11337|11321.1|11319.1|1355
1601638500000|2020-10-02 11:35:00|11328.8|11326.8|11332.6|11330.6|11336.2|11334.2|11326.2|11324.2|928
1601638800000|2020-10-02 11:40:00|11332.7|11330.7|11315.1|11313.1|11333.1|11331.1|11313.1|11311.1|1442
1601639100000|2020-10-02 11:45:00|11314.3|11312.3|11325.2|11323.2|11326|11324|11311.7|11309.7|1153
1601639400000|2020-10-02 11:50:00|11325.3|11323.3|11321.6|11319.6|11338|11336|11312.6|11310.6|2516
1601639700000|2020-10-02 11:55:00|11321.5|11319.5|11300.1|11298.1|11329.7|11327.7|11292.5|11290.5|3906
1601640000000|2020-10-02 12:00:00|11298.5|11296.5|11307.5|11305.5|11317.2|11315.2|11294.5|11292.5|2229
1601640300000|2020-10-02 12:05:00|11306.6|11304.6|11334.8|11332.8|11338.2|11336.2|11306.6|11304.6|2809
1601640600000|2020-10-02 12:10:00|11334.6|11332.6|11348.8|11346.8|11349.8|11347.8|11331.3|11329.3|1828
1601640900000|2020-10-02 12:15:00|11348.2|11346.2|11353.7|11351.7|11353.7|11351.7|11342.5|11340.5|1603
1601641200000|2020-10-02 12:20:00|11354.3|11352.3|11364.2|11362.2|11366.1|11364.1|11347.2|11345.2|1785
1601641500000|2020-10-02 12:25:00|11364.1|11362.1|11366.3|11364.3|11374.1|11372.1|11354.3|11352.3|1516
1601641800000|2020-10-02 12:30:00|11367.2|11365.2|11353.3|11351.3|11367.7|11365.7|11343.6|11341.6|3922
1601642100000|2020-10-02 12:35:00|11353.5|11351.5|11352.1|11350.1|11353.6|11351.6|11341.3|11339.3|2225
1601642400000|2020-10-02 12:40:00|11352.2|11350.2|11333.2|11331.2|11357.1|11355.1|11333.2|11331.2|1540
1601642700000|2020-10-02 12:45:00|11332.7|11330.7|11329.5|11327.5|11338|11336|11320.1|11318.1|1793
1601643000000|2020-10-02 12:50:00|11329.2|11327.2|11312|11310|11329.2|11327.2|11311|11309|2403
1601643300000|2020-10-02 12:55:00|11312.1|11310.1|11327.8|11325.8|11331.1|11329.1|11309.2|11307.2|2184
1601643600000|2020-10-02 13:00:00|11327.7|11325.7|11300.5|11298.5|11328.5|11326.5|11293.3|11291.3|3961
1601643900000|2020-10-02 13:05:00|11301|11299|11303.7|11301.7|11305.2|11303.2|11297.7|11295.7|3360
1601644200000|2020-10-02 13:10:00|11303.8|11301.8|11302.6|11300.6|11307.7|11305.7|11297.3|11295.3|2212
1601644500000|2020-10-02 13:15:00|11302.1|11300.1|11311.5|11309.5|11316.3|11314.3|11301.3|11299.3|2485
1601644800000|2020-10-02 13:20:00|11311.8|11309.8|11321.6|11319.6|11322.8|11320.8|11309.8|11307.8|1793
1601645100000|2020-10-02 13:25:00|11321.5|11319.5|11327.3|11325.3|11329.1|11327.1|11313.7|11311.7|4079
1601645400000|2020-10-02 13:30:00|11326.8|11325.8|11371.7|11370.7|11387.1|11386.1|11311.8|11310.8|20840
1601645700000|2020-10-02 13:35:00|11364.2|11363.2|11424.2|11423.2|11430|11429|11357.1|11356.1|17194
1601646000000|2020-10-02 13:40:00|11423.6|11422.6|11412|11411|11423.6|11422.6|11396.1|11395.1|10661
1601646300000|2020-10-02 13:45:00|11411|11410|11428.5|11427.5|11439.5|11438.5|11402|11401|12161
1601646600000|2020-10-02 13:50:00|11427.5|11426.5|11392.1|11391.1|11431.7|11430.7|11380.1|11379.1|12876
1601646900000|2020-10-02 13:55:00|11390.2|11389.2|11417.3|11416.3|11422.8|11421.8|11380|11379|7307
1601647200000|2020-10-02 14:00:00|11417.8|11416.8|11437|11436|11444.2|11443.2|11413.7|11412.7|9097
1601647500000|2020-10-02 14:05:00|11437.5|11436.5|11455.7|11454.7|11459.2|11458.2|11437.3|11436.3|7874
1601647800000|2020-10-02 14:10:00|11456.6|11455.6|11475.8|11474.8|11479.9|11478.9|11450|11449|8802
1601648100000|2020-10-02 14:15:00|11475.2|11474.2|11470.3|11469.3|11479|11478|11458.2|11457.2|6365
1601648400000|2020-10-02 14:20:00|11471|11470|11453.5|11452.5|11479.5|11478.5|11450.2|11449.2|5943
1601648700000|2020-10-02 14:25:00|11453.7|11452.7|11480.2|11479.2|11483.5|11482.5|11447.5|11446.5|6810
1601649000000|2020-10-02 14:30:00|11480.1|11479.1|11472.7|11471.7|11480.3|11479.3|11445.7|11444.7|7188
1601649300000|2020-10-02 14:35:00|11472.5|11471.5|11429.5|11428.5|11472.6|11471.6|11429.5|11428.5|8453
1601649600000|2020-10-02 14:40:00|11430.2|11429.2|11409.1|11408.1|11433|11432|11405.7|11404.7|8554
1601649900000|2020-10-02 14:45:00|11409|11408|11427.1|11426.1|11435.1|11434.1|11400.5|11399.5|6737
1601650200000|2020-10-02 14:50:00|11427|11426|11419|11418|11430.2|11429.2|11411.6|11410.6|5475
1601650500000|2020-10-02 14:55:00|11419.5|11418.5|11436.2|11435.2|11442.5|11441.5|11419.5|11418.5|4624
1601650800000|2020-10-02 15:00:00|11436|11435|11406.5|11405.5|11439.5|11438.5|11405.5|11404.5|9678
1601651100000|2020-10-02 15:05:00|11407|11406|11414.6|11413.6|11432|11431|11393.7|11392.7|8266
1601651400000|2020-10-02 15:10:00|11414|11413|11415.2|11414.2|11424.2|11423.2|11410.1|11409.1|4111
1601651700000|2020-10-02 15:15:00|11414.5|11413.5|11422.2|11421.2|11432.7|11431.7|11403.1|11402.1|7153
1601652000000|2020-10-02 15:20:00|11422.5|11421.5|11404.1|11403.1|11429.2|11428.2|11400.6|11399.6|7380
1601652300000|2020-10-02 15:25:00|11404.2|11403.2|11389|11388|11409.7|11408.7|11388|11387|6428
1601652600000|2020-10-02 15:30:00|11388|11387|11359.2|11358.2|11389|11388|11356.5|11355.5|8718
1601652900000|2020-10-02 15:35:00|11359|11358|11336.7|11335.7|11364.6|11363.6|11336.2|11335.2|7823
1601653200000|2020-10-02 15:40:00|11336.5|11335.5|11338.2|11337.2|11345.2|11344.2|11325.7|11324.7|8583
1601653500000|2020-10-02 15:45:00|11337.7|11336.7|11350.1|11349.1|11353|11352|11331.2|11330.2|5700
1601653800000|2020-10-02 15:50:00|11350|11349|11310.3|11309.3|11353.5|11352.5|11306.5|11305.5|8383
1601654100000|2020-10-02 15:55:00|11310|11309|11286.7|11285.7|11312.2|11311.2|11280.3|11279.3|12791
1601654400000|2020-10-02 16:00:00|11287|11286|11242.7|11241.7|11287|11286|11239|11238|17284
1601654700000|2020-10-02 16:05:00|11243|11242|11274.7|11273.7|11283.7|11282.7|11220.5|11219.5|15850
1601655000000|2020-10-02 16:10:00|11274.6|11273.6|11322.5|11321.5|11347.1|11346.1|11274.6|11273.6|14869
1601655300000|2020-10-02 16:15:00|11321.8|11320.8|11349.3|11348.3|11356.2|11355.2|11305.5|11304.5|10954
1601655600000|2020-10-02 16:20:00|11350|11349|11351.1|11350.1|11365.7|11364.7|11340|11339|9542
1601655900000|2020-10-02 16:25:00|11351|11350|11343.7|11342.7|11361.5|11360.5|11336|11335|6635
1601656200000|2020-10-02 16:30:00|11342.8|11341.8|11319.7|11318.7|11354.5|11353.5|11308.8|11307.8|8791
1601656500000|2020-10-02 16:35:00|11319.5|11318.5|11358.3|11357.3|11361.7|11360.7|11312.2|11311.2|7245
1601656800000|2020-10-02 16:40:00|11358|11357|11353.6|11352.6|11360.8|11359.8|11340|11339|4395
1601657100000|2020-10-02 16:45:00|11353.8|11352.8|11344.6|11343.6|11356.5|11355.5|11341.1|11340.1|4193
1601657400000|2020-10-02 16:50:00|11344.8|11343.8|11349.6|11348.6|11354.8|11353.8|11325.1|11324.1|5593
1601657700000|2020-10-02 16:55:00|11349.3|11348.3|11332.6|11331.6|11360.3|11359.3|11330.4|11329.4|4309
1601658000000|2020-10-02 17:00:00|11333.1|11332.1|11318.4|11317.4|11343.1|11342.1|11316.6|11315.6|5542
1601658300000|2020-10-02 17:05:00|11318.3|11317.3|11309.1|11308.1|11318.4|11317.4|11292.1|11291.1|7414
1601658600000|2020-10-02 17:10:00|11308.8|11307.8|11299.8|11298.8|11329.1|11328.1|11290.9|11289.9|6669
1601658900000|2020-10-02 17:15:00|11299.9|11298.9|11312.6|11311.6|11314.7|11313.7|11287.2|11286.2|6205
1601659200000|2020-10-02 17:20:00|11313.1|11312.1|11337.2|11336.2|11339.4|11338.4|11305.7|11304.7|4263
1601659500000|2020-10-02 17:25:00|11336.9|11335.9|11330.6|11329.6|11336.9|11335.9|11320.7|11319.7|2418
1601659800000|2020-10-02 17:30:00|11330.7|11329.7|11300.7|11299.7|11335.1|11334.1|11298.8|11297.8|4329
1601660100000|2020-10-02 17:35:00|11301.1|11300.1|11330.7|11329.7|11331.2|11330.2|11301.1|11300.1|3362
1601660400000|2020-10-02 17:40:00|11330.4|11329.4|11288.3|11287.3|11332.7|11331.7|11285.1|11284.1|7445
1601660700000|2020-10-02 17:45:00|11288.4|11287.4|11291.3|11290.3|11300.7|11299.7|11277.8|11276.8|5290
1601661000000|2020-10-02 17:50:00|11294.2|11293.2|11294.3|11293.3|11303.4|11302.4|11278.3|11277.3|4147
1601661300000|2020-10-02 17:55:00|11294.2|11293.2|11303.8|11302.8|11311.2|11310.2|11285.9|11284.9|3535
1601661600000|2020-10-02 18:00:00|11302.7|11301.7|11334.7|11333.7|11334.7|11333.7|11300.6|11299.6|4328
1601661900000|2020-10-02 18:05:00|11335.8|11334.8|11344.3|11343.3|11351.3|11350.3|11332.3|11331.3|4221
1601662200000|2020-10-02 18:10:00|11344.4|11343.4|11333.7|11332.7|11353.1|11352.1|11329.4|11328.4|4398
1601662500000|2020-10-02 18:15:00|11333.1|11332.1|11328.6|11327.6|11338.8|11337.8|11323.8|11322.8|3411
1601662800000|2020-10-02 18:20:00|11328.8|11327.8|11327.1|11326.1|11339.2|11338.2|11319.9|11318.9|3820
1601663100000|2020-10-02 18:25:00|11326.9|11325.9|11315.9|11314.9|11327.8|11326.8|11309.3|11308.3|4961
1601663400000|2020-10-02 18:30:00|11316.1|11315.1|11294.3|11293.3|11324.9|11323.9|11282.4|11281.4|8477
1601663700000|2020-10-02 18:35:00|11294.4|11293.4|11278.3|11277.3|11299.6|11298.6|11278.3|11277.3|7180
1601664000000|2020-10-02 18:40:00|11278.6|11277.6|11289.9|11288.9|11295.7|11294.7|11270.3|11269.3|5112
1601664300000|2020-10-02 18:45:00|11290.1|11289.1|11290.7|11289.7|11310.1|11309.1|11279.2|11278.2|4965
1601664600000|2020-10-02 18:50:00|11290.8|11289.8|11292.4|11291.4|11296.9|11295.9|11278.9|11277.9|3222
1601664900000|2020-10-02 18:55:00|11293.2|11292.2|11317.7|11316.7|11342.2|11341.2|11291.6|11290.6|7027
1601665200000|2020-10-02 19:00:00|11318.6|11317.6|11314.6|11313.6|11324.3|11323.3|11289.1|11288.1|4413
1601665500000|2020-10-02 19:05:00|11314.4|11313.4|11304.2|11303.2|11316.9|11315.9|11298.9|11297.9|3289
1601665800000|2020-10-02 19:10:00|11304.3|11303.3|11286.3|11285.3|11331.8|11330.8|11275.4|11274.4|7173
1601666100000|2020-10-02 19:15:00|11286.4|11285.4|11299.2|11298.2|11303.7|11302.7|11274.4|11273.4|3683
1601666400000|2020-10-02 19:20:00|11298.9|11297.9|11303.7|11302.7|11317.1|11316.1|11292.6|11291.6|3318
1601666700000|2020-10-02 19:25:00|11303.1|11302.1|11300.8|11299.8|11310.4|11309.4|11295.9|11294.9|2957
1601667000000|2020-10-02 19:30:00|11302.1|11301.1|11313.7|11312.7|11319.6|11318.6|11291.2|11290.2|4150
1601667300000|2020-10-02 19:35:00|11312.9|11311.9|11322.9|11321.9|11332.8|11331.8|11311.4|11310.4|3793
1601667600000|2020-10-02 19:40:00|11323.2|11322.2|11314.2|11313.2|11325.2|11324.2|11299.7|11298.7|3230
1601667900000|2020-10-02 19:45:00|11313.9|11312.9|11303.8|11302.8|11314.1|11313.1|11296.4|11295.4|2885
1601668200000|2020-10-02 19:50:00|11303.2|11302.2|11272.9|11271.9|11303.2|11302.2|11272.8|11271.8|5003
1601668500000|2020-10-02 19:55:00|11273.1|11272.1|11262.2|11261.2|11276.8|11275.8|11253.7|11252.7|9760
1601668800000|2020-10-02 20:00:00|11262.7|11260.7|11255.8|11253.8|11279.8|11277.8|11254.8|11252.8|5421
1601669100000|2020-10-02 20:05:00|11255.6|11253.6|11244.7|11242.7|11258.8|11256.8|11239.6|11237.6|2980
1601669400000|2020-10-02 20:10:00|11244.8|11242.8|11251.6|11246.6|11254.2|11252.2|11243.3|11241.3|2758
1601669700000|2020-10-02 20:15:00|11251.4|11246.4|11266.7|11261.7|11266.8|11261.8|11251|11246|0
1601670000000|2020-10-02 20:20:00|11266.8|11261.8|11267|11262|11268.9|11263.9|11262.6|11257.6|0
1601670300000|2020-10-02 20:25:00|11266.8|11261.8|11264.8|11259.8|11269.5|11264.5|11264.5|11259.5|0
1601670600000|2020-10-02 20:30:00|11253.3|11251.3|11270.1|11268.1|11272.8|11270.8|11253.3|11251.3|1175
1601670900000|2020-10-02 20:35:00|11269.8|11267.8|11269.8|11267.8|11271.3|11269.3|11268.8|11266.8|344
1601671200000|2020-10-02 20:40:00|11269.3|11267.3|11274.3|11272.3|11275.8|11273.8|11269.3|11267.3|409
1601671500000|2020-10-02 20:45:00|11273.6|11271.6|11269.3|11267.3|11275.1|11273.1|11267.6|11265.6|242
1601671800000|2020-10-02 20:50:00|11268.6|11266.6|11270.6|11268.6|11273.3|11271.3|11268.6|11266.6|163
1601672100000|2020-10-02 20:55:00|11272.1|11270.1|11271.9|11266.9|11274.1|11272.1|11267.1|11265.1|307
1601672400000|2020-10-02 21:00:00|11272|11267|11271.9|11266.9|11272|11267|11271.9|11266.9|0
1601848800000|2020-10-04 22:00:00|11320.6|11318.6|11308.3|11306.3|11320.6|11318.6|11299.1|11297.1|2661
1601849100000|2020-10-04 22:05:00|11308.7|11306.7|11328.7|11326.7|11333.9|11331.9|11301.8|11299.8|1951
1601849400000|2020-10-04 22:10:00|11328.8|11326.8|11329.4|11327.4|11332.9|11330.9|11321.8|11319.8|1117
1601849700000|2020-10-04 22:15:00|11330.7|11328.7|11309.3|11307.3|11332.3|11330.3|11297.7|11295.7|1170
1601850000000|2020-10-04 22:20:00|11308.4|11306.4|11318.3|11316.3|11325.6|11323.6|11307.6|11305.6|572
1601850300000|2020-10-04 22:25:00|11318.4|11316.4|11319.1|11317.1|11324.7|11322.7|11316.6|11314.6|416
1601850600000|2020-10-04 22:30:00|11318.9|11316.9|11331.2|11329.2|11333.9|11331.9|11318.7|11316.7|613
1601850900000|2020-10-04 22:35:00|11330.6|11328.6|11329.4|11327.4|11333.4|11331.4|11328.3|11326.3|430
1601851200000|2020-10-04 22:40:00|11329.3|11327.3|11306.4|11304.4|11331.8|11329.8|11305.7|11303.7|883
1601851500000|2020-10-04 22:45:00|11306.3|11304.3|11317.7|11315.7|11321.2|11319.2|11304.3|11302.3|573
1601851800000|2020-10-04 22:50:00|11317.4|11315.4|11314.1|11312.1|11318.4|11316.4|11312.8|11310.8|156
1601852100000|2020-10-04 22:55:00|11313.8|11311.8|11324.3|11322.3|11327.2|11325.2|11313.8|11311.8|313
1601852400000|2020-10-04 23:00:00|11323.9|11321.9|11326.2|11324.2|11329.2|11327.2|11321.8|11319.8|252
1601852700000|2020-10-04 23:05:00|11326.4|11324.4|11325.1|11323.1|11327.7|11325.7|11320.1|11318.1|303
1601853000000|2020-10-04 23:10:00|11324.7|11322.7|11330.3|11328.3|11330.8|11328.8|11323.4|11321.4|256
1601853300000|2020-10-04 23:15:00|11329.9|11327.9|11324.4|11322.4|11331.2|11329.2|11322.7|11320.7|183
1601853600000|2020-10-04 23:20:00|11324.3|11322.3|11333.2|11331.2|11334.4|11332.4|11323.9|11321.9|362
1601853900000|2020-10-04 23:25:00|11333.1|11331.1|11326.8|11324.8|11336.9|11334.9|11325.7|11323.7|410
1601854200000|2020-10-04 23:30:00|11327.2|11325.2|11322.6|11320.6|11329.7|11327.7|11321.9|11319.9|324
1601854500000|2020-10-04 23:35:00|11322.4|11320.4|11324.8|11322.8|11326.6|11324.6|11322.2|11320.2|92
1601854800000|2020-10-04 23:40:00|11325.3|11323.3|11330.8|11328.8|11335.7|11333.7|11322.9|11320.9|344
1601855100000|2020-10-04 23:45:00|11331.7|11329.7|11327.6|11325.6|11331.7|11329.7|11319.2|11317.2|449
1601855400000|2020-10-04 23:50:00|11327.7|11325.7|11339.4|11337.4|11341.3|11339.3|11327.7|11325.7|519
1601855700000|2020-10-04 23:55:00|11339.9|11337.9|11348.9|11346.9|11353.7|11351.7|11336.9|11334.9|968
1601856000000|2020-10-05 00:00:00|11348.6|11346.6|11359.1|11357.1|11359.8|11357.8|11340.3|11338.3|1116
1601856300000|2020-10-05 00:05:00|11358.1|11356.1|11359.9|11357.9|11365.4|11363.4|11356.8|11354.8|1439
1601856600000|2020-10-05 00:10:00|11360.3|11358.3|11361.8|11359.8|11366.6|11364.6|11360.2|11358.2|699
1601856900000|2020-10-05 00:15:00|11361.4|11359.4|11364.2|11362.2|11365.7|11363.7|11359.2|11357.2|596
1601857200000|2020-10-05 00:20:00|11364.1|11362.1|11363.7|11361.7|11370.8|11368.8|11362.7|11360.7|875
1601857500000|2020-10-05 00:25:00|11363.6|11361.6|11359.9|11357.9|11365.4|11363.4|11358.9|11356.9|526
1601857800000|2020-10-05 00:30:00|11360.3|11358.3|11360.8|11358.8|11365.2|11363.2|11358.2|11356.2|328
1601858100000|2020-10-05 00:35:00|11360.7|11358.7|11368.3|11366.3|11370.6|11368.6|11359.4|11357.4|575
1601858400000|2020-10-05 00:40:00|11368.4|11366.4|11366.1|11364.1|11370.6|11368.6|11364.4|11362.4|277
1601858700000|2020-10-05 00:45:00|11366.2|11364.2|11364.7|11362.7|11368.3|11366.3|11362.9|11360.9|237
1601859000000|2020-10-05 00:50:00|11364.8|11362.8|11366.4|11364.4|11369.4|11367.4|11362.7|11360.7|274
1601859300000|2020-10-05 00:55:00|11366.2|11364.2|11378.1|11376.1|11378.9|11376.9|11365.4|11363.4|1050
1601859600000|2020-10-05 01:00:00|11377.9|11375.9|11372.1|11370.1|11380.1|11378.1|11369.8|11367.8|755
1601859900000|2020-10-05 01:05:00|11371.6|11369.6|11374.4|11372.4|11376.8|11374.8|11368.2|11366.2|473
1601860200000|2020-10-05 01:10:00|11374.6|11372.6|11367.9|11365.9|11375.4|11373.4|11364.9|11362.9|414
1601860500000|2020-10-05 01:15:00|11367.8|11365.8|11367.2|11365.2|11372.3|11370.3|11365.4|11363.4|404
1601860800000|2020-10-05 01:20:00|11367.9|11365.9|11367.7|11365.7|11370.1|11368.1|11364.4|11362.4|355
1601861100000|2020-10-05 01:25:00|11367.3|11365.3|11368.3|11366.3|11373.2|11371.2|11366.6|11364.6|297
1601861400000|2020-10-05 01:30:00|11368.4|11366.4|11366.7|11364.7|11369.6|11367.6|11362.4|11360.4|445
1601861700000|2020-10-05 01:35:00|11366.6|11364.6|11363.4|11361.4|11367.4|11365.4|11358.7|11356.7|699
1601862000000|2020-10-05 01:40:00|11363.3|11361.3|11363.4|11361.4|11366.9|11364.9|11359.4|11357.4|339
1601862300000|2020-10-05 01:45:00|11363.6|11361.6|11365.4|11363.4|11369.3|11367.3|11359.6|11357.6|346
1601862600000|2020-10-05 01:50:00|11366.3|11364.3|11355.7|11353.7|11368.3|11366.3|11354.2|11352.2|531
1601862900000|2020-10-05 01:55:00|11356.1|11354.1|11356.3|11354.3|11357.4|11355.4|11348.7|11346.7|744
1601863200000|2020-10-05 02:00:00|11356.4|11354.4|11358.8|11356.8|11359.2|11357.2|11352.7|11350.7|337
1601863500000|2020-10-05 02:05:00|11358.4|11356.4|11358.4|11356.4|11361.3|11359.3|11356.9|11354.9|293
1601863800000|2020-10-05 02:10:00|11358.3|11356.3|11361.8|11359.8|11365.4|11363.4|11357.4|11355.4|476
1601864100000|2020-10-05 02:15:00|11361.7|11359.7|11363.8|11361.8|11365.7|11363.7|11361.7|11359.7|216
1601864400000|2020-10-05 02:20:00|11363.9|11361.9|11364.2|11362.2|11365.4|11363.4|11362.6|11360.6|162
1601864700000|2020-10-05 02:25:00|11364.3|11362.3|11364.9|11362.9|11366.1|11364.1|11361.4|11359.4|175
1601865000000|2020-10-05 02:30:00|11365.2|11363.2|11368.8|11366.8|11371.9|11369.9|11363.9|11361.9|387
1601865300000|2020-10-05 02:35:00|11368.4|11366.4|11366.3|11364.3|11369.6|11367.6|11362.8|11360.8|212
1601865600000|2020-10-05 02:40:00|11365.9|11363.9|11366.1|11364.1|11367.7|11365.7|11362.9|11360.9|138
1601865900000|2020-10-05 02:45:00|11365.9|11363.9|11366.7|11364.7|11367.6|11365.6|11364.9|11362.9|97
1601866200000|2020-10-05 02:50:00|11366.6|11364.6|11367.7|11365.7|11369.2|11367.2|11365.6|11363.6|150
1601866500000|2020-10-05 02:55:00|11367.8|11365.8|11367.3|11365.3|11369.6|11367.6|11366.3|11364.3|123
1601866800000|2020-10-05 03:00:00|11367.7|11365.7|11377.7|11375.7|11382.1|11380.1|11367.7|11365.7|1230
1601867100000|2020-10-05 03:05:00|11377.8|11375.8|11375.9|11373.9|11379.4|11377.4|11375.4|11373.4|179
1601867400000|2020-10-05 03:10:00|11376.1|11374.1|11375.3|11373.3|11377.2|11375.2|11374.7|11372.7|156
1601867700000|2020-10-05 03:15:00|11375.4|11373.4|11374.7|11372.7|11376.7|11374.7|11374.7|11372.7|157
1601868000000|2020-10-05 03:20:00|11374.8|11372.8|11370.1|11368.1|11374.9|11372.9|11368.2|11366.2|372
1601868300000|2020-10-05 03:25:00|11370.2|11368.2|11370.7|11368.7|11371.8|11369.8|11369.2|11367.2|127
1601868600000|2020-10-05 03:30:00|11370.8|11368.8|11368.4|11366.4|11372.6|11370.6|11365.2|11363.2|291
1601868900000|2020-10-05 03:35:00|11368.3|11366.3|11365.7|11363.7|11370.1|11368.1|11365.3|11363.3|150
1601869200000|2020-10-05 03:40:00|11365.8|11363.8|11362.9|11360.9|11366.7|11364.7|11362.4|11360.4|257
1601869500000|2020-10-05 03:45:00|11363.1|11361.1|11361.7|11359.7|11365.8|11363.8|11356.3|11354.3|484
1601869800000|2020-10-05 03:50:00|11361.2|11359.2|11351.8|11349.8|11361.4|11359.4|11349.3|11347.3|375
1601870100000|2020-10-05 03:55:00|11352.2|11350.2|11340.6|11338.6|11354.4|11352.4|11339.9|11337.9|801
1601870400000|2020-10-05 04:00:00|11340.7|11338.7|11335.2|11333.2|11341.3|11339.3|11329.9|11327.9|835
1601870700000|2020-10-05 04:05:00|11335.3|11333.3|11336.6|11334.6|11339.8|11337.8|11334.3|11332.3|346
1601871000000|2020-10-05 04:10:00|11336.3|11334.3|11343.2|11341.2|11345.1|11343.1|11336.3|11334.3|533
1601871300000|2020-10-05 04:15:00|11343.3|11341.3|11345.4|11343.4|11347.4|11345.4|11342.4|11340.4|331
1601871600000|2020-10-05 04:20:00|11345.6|11343.6|11345.1|11343.1|11346.3|11344.3|11344.7|11342.7|181
1601871900000|2020-10-05 04:25:00|11344.9|11342.9|11345.8|11343.8|11347.4|11345.4|11343.9|11341.9|191
1601872200000|2020-10-05 04:30:00|11345.9|11343.9|11354.2|11352.2|11355.9|11353.9|11345.9|11343.9|526
1601872500000|2020-10-05 04:35:00|11354.1|11352.1|11354.1|11352.1|11355.4|11353.4|11353.3|11351.3|240
1601872800000|2020-10-05 04:40:00|11353.9|11351.9|11353.8|11351.8|11355.3|11353.3|11350.9|11348.9|245
1601873100000|2020-10-05 04:45:00|11354.1|11352.1|11349.7|11347.7|11355.6|11353.6|11347.6|11345.6|378
1601873400000|2020-10-05 04:50:00|11349.6|11347.6|11350.9|11348.9|11351.8|11349.8|11348.7|11346.7|112
1601873700000|2020-10-05 04:55:00|11351.1|11349.1|11354.1|11352.1|11354.8|11352.8|11350.7|11348.7|226
1601874000000|2020-10-05 05:00:00|11354.4|11352.4|11353.3|11351.3|11355.6|11353.6|11349.7|11347.7|161
1601874300000|2020-10-05 05:05:00|11353.4|11351.4|11353.2|11351.2|11362.3|11360.3|11352.4|11350.4|574
1601874600000|2020-10-05 05:10:00|11353.1|11351.1|11354.1|11352.1|11355.7|11353.7|11349.4|11347.4|326
1601874900000|2020-10-05 05:15:00|11354.2|11352.2|11349.2|11347.2|11354.2|11352.2|11344.6|11342.6|379
1601875200000|2020-10-05 05:20:00|11349.3|11347.3|11355.8|11353.8|11358.4|11356.4|11348.4|11346.4|391
1601875500000|2020-10-05 05:25:00|11355.9|11353.9|11357.3|11355.3|11358.1|11356.1|11349.4|11347.4|502
1601875800000|2020-10-05 05:30:00|11357.4|11355.4|11356.1|11354.1|11358.9|11356.9|11351.2|11349.2|394
1601876100000|2020-10-05 05:35:00|11356.2|11354.2|11356.9|11354.9|11361.6|11359.6|11351.6|11349.6|269
1601876400000|2020-10-05 05:40:00|11356.1|11354.1|11355.1|11353.1|11359.7|11357.7|11352.4|11350.4|399
1601876700000|2020-10-05 05:45:00|11355.6|11353.6|11361.3|11359.3|11365.7|11363.7|11355.1|11353.1|346
1601877000000|2020-10-05 05:50:00|11361.2|11359.2|11355.2|11353.2|11361.4|11359.4|11353.7|11351.7|164
1601877300000|2020-10-05 05:55:00|11355.1|11353.1|11352.9|11350.9|11355.2|11353.2|11351.1|11349.1|273
1601877600000|2020-10-05 06:00:00|11352.7|11350.7|11321.2|11319.2|11355.2|11353.2|11311.3|11309.3|2280
1601877900000|2020-10-05 06:05:00|11321.1|11319.1|11319.9|11317.9|11329.6|11327.6|11309.8|11307.8|1024
1601878200000|2020-10-05 06:10:00|11320.1|11318.1|11324.4|11322.4|11325.8|11323.8|11314.3|11312.3|647
1601878500000|2020-10-05 06:15:00|11325.2|11323.2|11331.4|11329.4|11334.7|11332.7|11321.1|11319.1|615
1601878800000|2020-10-05 06:20:00|11331.3|11329.3|11328.3|11326.3|11331.4|11329.4|11322.2|11320.2|600
1601879100000|2020-10-05 06:25:00|11329.4|11327.4|11330.6|11328.6|11333.2|11331.2|11325.4|11323.4|328
1601879400000|2020-10-05 06:30:00|11329.7|11327.7|11324.4|11322.4|11334.1|11332.1|11324.4|11322.4|353
1601879700000|2020-10-05 06:35:00|11324.9|11322.9|11324.6|11322.6|11330.3|11328.3|11314.4|11312.4|834
1601880000000|2020-10-05 06:40:00|11324.8|11322.8|11334.4|11332.4|11336.7|11334.7|11324.8|11322.8|401
1601880300000|2020-10-05 06:45:00|11334.3|11332.3|11326.6|11324.6|11334.3|11332.3|11325.1|11323.1|330
1601880600000|2020-10-05 06:50:00|11326.9|11324.9|11328.6|11326.6|11334.3|11332.3|11323.1|11321.1|302
1601880900000|2020-10-05 06:55:00|11327.9|11325.9|11342.3|11340.3|11345.6|11343.6|11327.9|11325.9|696
1601881200000|2020-10-05 07:00:00|11341.6|11339.6|11348.7|11346.7|11357.6|11355.6|11331.1|11329.1|1271
1601881500000|2020-10-05 07:05:00|11348.3|11346.3|11338.9|11336.9|11352.2|11350.2|11337.1|11335.1|646
1601881800000|2020-10-05 07:10:00|11338.7|11336.7|11311.1|11309.1|11340.8|11338.8|11304.1|11302.1|1767
1601882100000|2020-10-05 07:15:00|11310.7|11308.7|11316.6|11314.6|11325.3|11323.3|11310.7|11308.7|1109
1601882400000|2020-10-05 07:20:00|11316.8|11314.8|11319.2|11317.2|11328.8|11326.8|11310.7|11308.7|919
1601882700000|2020-10-05 07:25:00|11319.1|11317.1|11314.1|11312.1|11321.8|11319.8|11299.2|11297.2|1319
1601883000000|2020-10-05 07:30:00|11313.8|11311.8|11301.4|11299.4|11318.6|11316.6|11284.9|11282.9|1755
1601883300000|2020-10-05 07:35:00|11300.8|11298.8|11312.6|11310.6|11315.4|11313.4|11299.2|11297.2|976
1601883600000|2020-10-05 07:40:00|11312.2|11310.2|11311.6|11309.6|11320.3|11318.3|11304.4|11302.4|888
1601883900000|2020-10-05 07:45:00|11311.3|11309.3|11323.3|11321.3|11326.9|11324.9|11310.6|11308.6|798
1601884200000|2020-10-05 07:50:00|11324.3|11322.3|11319.2|11317.2|11324.3|11322.3|11315.1|11313.1|451
1601884500000|2020-10-05 07:55:00|11319.3|11317.3|11317.1|11315.1|11330.7|11328.7|11314.9|11312.9|514
1601884800000|2020-10-05 08:00:00|11316.8|11314.8|11329.2|11327.2|11333.4|11331.4|11314.9|11312.9|643
1601885100000|2020-10-05 08:05:00|11329.7|11327.7|11329.8|11327.8|11332.6|11330.6|11324.7|11322.7|390
1601885400000|2020-10-05 08:10:00|11329.9|11327.9|11340.9|11338.9|11344.1|11342.1|11329.4|11327.4|901
1601885700000|2020-10-05 08:15:00|11340.8|11338.8|11340.4|11338.4|11342.8|11340.8|11334.8|11332.8|560
1601886000000|2020-10-05 08:20:00|11340.2|11338.2|11335.4|11333.4|11345.4|11343.4|11330.8|11328.8|814
1601886300000|2020-10-05 08:25:00|11335.6|11333.6|11336.7|11334.7|11338.4|11336.4|11329.8|11327.8|370
1601886600000|2020-10-05 08:30:00|11336.4|11334.4|11336.9|11334.9|11339.2|11337.2|11332.6|11330.6|301
1601886900000|2020-10-05 08:35:00|11336.6|11334.6|11344.2|11342.2|11345.9|11343.9|11336.6|11334.6|464
1601887200000|2020-10-05 08:40:00|11343.4|11341.4|11344.6|11342.6|11345.3|11343.3|11339.3|11337.3|272
1601887500000|2020-10-05 08:45:00|11344.7|11342.7|11334.9|11332.9|11349.8|11347.8|11334.1|11332.1|483
1601887800000|2020-10-05 08:50:00|11335.4|11333.4|11334.8|11332.8|11336.3|11334.3|11330.8|11328.8|389
1601888100000|2020-10-05 08:55:00|11334.7|11332.7|11339.2|11337.2|11344.8|11342.8|11332.4|11330.4|289
1601888400000|2020-10-05 09:00:00|11338.6|11336.6|11348.1|11346.1|11348.7|11346.7|11330.4|11328.4|553
1601888700000|2020-10-05 09:05:00|11348.3|11346.3|11346.9|11344.9|11349.4|11347.4|11345.4|11343.4|306
1601889000000|2020-10-05 09:10:00|11347.1|11345.1|11343.3|11341.3|11348.7|11346.7|11338.1|11336.1|394
1601889300000|2020-10-05 09:15:00|11343.2|11341.2|11334.7|11332.7|11343.7|11341.7|11331.9|11329.9|390
1601889600000|2020-10-05 09:20:00|11334.8|11332.8|11344.7|11342.7|11346.8|11344.8|11334.4|11332.4|417
1601889900000|2020-10-05 09:25:00|11345.6|11343.6|11338.6|11336.6|11349.3|11347.3|11337.9|11335.9|319
1601890200000|2020-10-05 09:30:00|11338.7|11336.7|11346.3|11344.3|11347.2|11345.2|11334.8|11332.8|432
1601890500000|2020-10-05 09:35:00|11346.2|11344.2|11357.9|11355.9|11360.8|11358.8|11345.1|11343.1|977
1601890800000|2020-10-05 09:40:00|11357.3|11355.3|11358.9|11356.9|11363.4|11361.4|11354.3|11352.3|429
1601891100000|2020-10-05 09:45:00|11358.8|11356.8|11357.3|11355.3|11358.9|11356.9|11352.4|11350.4|370
1601891400000|2020-10-05 09:50:00|11357.4|11355.4|11351.4|11349.4|11357.4|11355.4|11351.2|11349.2|200
1601891700000|2020-10-05 09:55:00|11351.1|11349.1|11360.9|11358.9|11365.3|11363.3|11351.1|11349.1|605
1601892000000|2020-10-05 10:00:00|11359.3|11357.3|11368.2|11366.2|11371.1|11369.1|11359.1|11357.1|907
1601892300000|2020-10-05 10:05:00|11368.1|11366.1|11359.1|11357.1|11368.1|11366.1|11358.2|11356.2|632
1601892600000|2020-10-05 10:10:00|11359.4|11357.4|11358.1|11356.1|11359.4|11357.4|11352.9|11350.9|500
1601892900000|2020-10-05 10:15:00|11357.8|11355.8|11353.3|11351.3|11358.1|11356.1|11349.6|11347.6|368
1601893200000|2020-10-05 10:20:00|11353.2|11351.2|11355.3|11353.3|11360.9|11358.9|11352.9|11350.9|371
1601893500000|2020-10-05 10:25:00|11355.6|11353.6|11351.6|11349.6|11355.6|11353.6|11348.4|11346.4|409
1601893800000|2020-10-05 10:30:00|11351.8|11349.8|11355.8|11353.8|11356.6|11354.6|11349.1|11347.1|235
1601894100000|2020-10-05 10:35:00|11356.1|11354.1|11357.2|11355.2|11357.6|11355.6|11353.6|11351.6|137
1601894400000|2020-10-05 10:40:00|11356.9|11354.9|11359.7|11357.7|11365.1|11363.1|11352.2|11350.2|454
1601894700000|2020-10-05 10:45:00|11359.8|11357.8|11362.3|11360.3|11363.4|11361.4|11356.3|11354.3|292
1601895000000|2020-10-05 10:50:00|11362.4|11360.4|11365.4|11363.4|11366.9|11364.9|11361.7|11359.7|274
1601895300000|2020-10-05 10:55:00|11364.9|11362.9|11376.4|11374.4|11376.6|11374.6|11359.9|11357.9|604
1601895600000|2020-10-05 11:00:00|11374.1|11372.1|11367.2|11365.2|11374.1|11372.1|11365.4|11363.4|804
1601895900000|2020-10-05 11:05:00|11367.7|11365.7|11377.3|11375.3|11378.3|11376.3|11367.7|11365.7|789
1601896200000|2020-10-05 11:10:00|11377.2|11375.2|11371.7|11369.7|11377.8|11375.8|11370.4|11368.4|425
1601896500000|2020-10-05 11:15:00|11371.6|11369.6|11356.6|11354.6|11372.6|11370.6|11353.9|11351.9|778
1601896800000|2020-10-05 11:20:00|11357.3|11355.3|11353.4|11351.4|11359.3|11357.3|11350.2|11348.2|896
1601897100000|2020-10-05 11:25:00|11353.2|11351.2|11349.7|11347.7|11354.3|11352.3|11342.9|11340.9|748
1601897400000|2020-10-05 11:30:00|11349.3|11347.3|11350.8|11348.8|11353.2|11351.2|11348.7|11346.7|561
1601897700000|2020-10-05 11:35:00|11350.7|11348.7|11352.4|11350.4|11355.6|11353.6|11347.7|11345.7|399
1601898000000|2020-10-05 11:40:00|11352.6|11350.6|11355.4|11353.4|11359.3|11357.3|11350.2|11348.2|606
1601898300000|2020-10-05 11:45:00|11355.8|11353.8|11358.8|11356.8|11361.1|11359.1|11355.7|11353.7|321
1601898600000|2020-10-05 11:50:00|11358.7|11356.7|11345.4|11343.4|11360.8|11358.8|11340.4|11338.4|824
1601898900000|2020-10-05 11:55:00|11345.3|11343.3|11340.3|11338.3|11347.6|11345.6|11338.8|11336.8|921
1601899200000|2020-10-05 12:00:00|11340.6|11338.6|11340.9|11338.9|11344.1|11342.1|11335.8|11333.8|890
1601899500000|2020-10-05 12:05:00|11341.4|11339.4|11343.4|11341.4|11347.4|11345.4|11340.3|11338.3|462
1601899800000|2020-10-05 12:10:00|11344.4|11342.4|11340.8|11338.8|11349.8|11347.8|11334.8|11332.8|1237
1601900100000|2020-10-05 12:15:00|11341.4|11339.4|11322.6|11320.6|11342.6|11340.6|11322.1|11320.1|1606
1601900400000|2020-10-05 12:20:00|11323.2|11321.2|11329.9|11327.9|11334.1|11332.1|11321.7|11319.7|1056
1601900700000|2020-10-05 12:25:00|11330.2|11328.2|11329.9|11327.9|11333.1|11331.1|11327.4|11325.4|436
1601901000000|2020-10-05 12:30:00|11330.1|11328.1|11332.7|11330.7|11333.8|11331.8|11326.2|11324.2|659
1601901300000|2020-10-05 12:35:00|11332.6|11330.6|11331.2|11329.2|11333.4|11331.4|11322.6|11320.6|1078
1601901600000|2020-10-05 12:40:00|11330.7|11328.7|11329.8|11327.8|11332.2|11330.2|11318.4|11316.4|2084
1601901900000|2020-10-05 12:45:00|11329.6|11327.6|11334.9|11332.9|11336.6|11334.6|11329.3|11327.3|2116
1601902200000|2020-10-05 12:50:00|11334.8|11332.8|11336.9|11334.9|11344.2|11342.2|11332.7|11330.7|1166
1601902500000|2020-10-05 12:55:00|11336.8|11334.8|11333.1|11331.1|11340.3|11338.3|11331.2|11329.2|1290
1601902800000|2020-10-05 13:00:00|11333.2|11331.2|11336.3|11334.3|11340.8|11338.8|11331.2|11329.2|1045
1601903100000|2020-10-05 13:05:00|11337.1|11335.1|11336.3|11334.3|11339.8|11337.8|11332.1|11330.1|1004
1601903400000|2020-10-05 13:10:00|11336.1|11334.1|11342.3|11340.3|11342.8|11340.8|11334.3|11332.3|907
1601903700000|2020-10-05 13:15:00|11342.2|11340.2|11341.9|11339.9|11345.6|11343.6|11337.3|11335.3|1721
1601904000000|2020-10-05 13:20:00|11342.1|11340.1|11342.9|11340.9|11345.6|11343.6|11340.3|11338.3|897
1601904300000|2020-10-05 13:25:00|11343.1|11341.1|11342.1|11340.1|11346.8|11344.8|11338.2|11336.2|1453
1601904600000|2020-10-05 13:30:00|11341.6|11340.6|11362.8|11361.8|11366.1|11365.1|11338.2|11337.2|11049
1601904900000|2020-10-05 13:35:00|11362.9|11361.9|11371.8|11370.8|11375.2|11374.2|11349.4|11348.4|8309
1601905200000|2020-10-05 13:40:00|11371.3|11370.3|11371.8|11370.8|11387.9|11386.9|11367.1|11366.1|5791
1601905500000|2020-10-05 13:45:00|11371.9|11370.9|11363.8|11362.8|11384.3|11383.3|11358.8|11357.8|6372
1601905800000|2020-10-05 13:50:00|11364.3|11363.3|11380.8|11379.8|11385.9|11384.9|11361.3|11360.3|5671
1601906100000|2020-10-05 13:55:00|11380.7|11379.7|11382.2|11381.2|11385.3|11384.3|11370.1|11369.1|3937
1601906400000|2020-10-05 14:00:00|11388.2|11387.2|11403.1|11402.1|11409.1|11408.1|11388.2|11387.2|7149
1601906700000|2020-10-05 14:05:00|11402.8|11401.8|11407.7|11406.7|11412.1|11411.1|11399.9|11398.9|4717
1601907000000|2020-10-05 14:10:00|11408.8|11407.8|11427.7|11426.7|11430.1|11429.1|11408.8|11407.8|6554
1601907300000|2020-10-05 14:15:00|11427.8|11426.8|11425.2|11424.2|11431.5|11430.5|11422.8|11421.8|5350
1601907600000|2020-10-05 14:20:00|11425.5|11424.5|11418.6|11417.6|11434|11433|11415.3|11414.3|5857
1601907900000|2020-10-05 14:25:00|11419|11418|11424|11423|11431.2|11430.2|11419|11418|3556
1601908200000|2020-10-05 14:30:00|11424.2|11423.2|11444.2|11443.2|11451|11450|11423|11422|6642
1601908500000|2020-10-05 14:35:00|11444.5|11443.5|11436.2|11435.2|11448|11447|11435|11434|4742
1601908800000|2020-10-05 14:40:00|11436.7|11435.7|11441|11440|11448.7|11447.7|11436.5|11435.5|3572
1601909100000|2020-10-05 14:45:00|11441.2|11440.2|11444.5|11443.5|11446.5|11445.5|11430.6|11429.6|4400
1601909400000|2020-10-05 14:50:00|11445.2|11444.2|11434.2|11433.2|11448.2|11447.2|11433.7|11432.7|3041
1601909700000|2020-10-05 14:55:00|11434.3|11433.3|11429.7|11428.7|11441.5|11440.5|11428.1|11427.1|3244
1601910000000|2020-10-05 15:00:00|11429.5|11428.5|11432.3|11431.3|11434.6|11433.6|11418|11417|4252
1601910300000|2020-10-05 15:05:00|11431.2|11430.2|11432.2|11431.2|11436.5|11435.5|11425.1|11424.1|2850
1601910600000|2020-10-05 15:10:00|11432.3|11431.3|11426.2|11425.2|11435|11434|11425.8|11424.8|2456
1601910900000|2020-10-05 15:15:00|11426.6|11425.6|11447.3|11446.3|11447.3|11446.3|11425.8|11424.8|3359
1601911200000|2020-10-05 15:20:00|11447.2|11446.2|11451.2|11450.2|11455.2|11454.2|11447.2|11446.2|3183
1601911500000|2020-10-05 15:25:00|11451|11450|11448.3|11447.3|11455.5|11454.5|11440|11439|3529
1601911800000|2020-10-05 15:30:00|11448.1|11447.1|11440.2|11439.2|11451.1|11450.1|11437.2|11436.2|2431
1601912100000|2020-10-05 15:35:00|11440.5|11439.5|11435.7|11434.7|11446.1|11445.1|11433.2|11432.2|2766
1601912400000|2020-10-05 15:40:00|11435.2|11434.2|11430.2|11429.2|11440.3|11439.3|11427.7|11426.7|3694
1601912700000|2020-10-05 15:45:00|11430.5|11429.5|11433|11432|11436.3|11435.3|11422.2|11421.2|2706
1601913000000|2020-10-05 15:50:00|11433.2|11432.2|11427|11426|11433.2|11432.2|11425.7|11424.7|1967
1601913300000|2020-10-05 15:55:00|11427.7|11426.7|11444.7|11443.7|11444.7|11443.7|11427.7|11426.7|2426
1601913600000|2020-10-05 16:00:00|11445|11444|11439|11438|11447.8|11446.8|11434.5|11433.5|2059
1601913900000|2020-10-05 16:05:00|11439.1|11438.1|11450|11449|11452.3|11451.3|11439.1|11438.1|1915
1601914200000|2020-10-05 16:10:00|11449.8|11448.8|11454.6|11453.6|11461|11460|11449.6|11448.6|2821
1601914500000|2020-10-05 16:15:00|11454.5|11453.5|11455.5|11454.5|11458.3|11457.3|11448.1|11447.1|1773
1601914800000|2020-10-05 16:20:00|11455.7|11454.7|11462.8|11461.8|11465.1|11464.1|11454.3|11453.3|2219
1601915100000|2020-10-05 16:25:00|11462.6|11461.6|11463.7|11462.7|11465.5|11464.5|11460|11459|1418
1601915400000|2020-10-05 16:30:00|11464|11463|11465.8|11464.8|11466|11465|11461.6|11460.6|1526
1601915700000|2020-10-05 16:35:00|11466|11465|11456.1|11455.1|11466.2|11465.2|11454|11453|2258
1601916000000|2020-10-05 16:40:00|11456.2|11455.2|11459.8|11458.8|11462.5|11461.5|11450.7|11449.7|2328
1601916300000|2020-10-05 16:45:00|11459.6|11458.6|11452.6|11451.6|11460.7|11459.7|11450|11449|1561
1601916600000|2020-10-05 16:50:00|11452.7|11451.7|11458.2|11457.2|11460.5|11459.5|11448.5|11447.5|1788
1601916900000|2020-10-05 16:55:00|11458.5|11457.5|11462.5|11461.5|11463.7|11462.7|11455.5|11454.5|1831
1601917200000|2020-10-05 17:00:00|11462.6|11461.6|11459.5|11458.5|11465.3|11464.3|11452.1|11451.1|1847
1601917500000|2020-10-05 17:05:00|11459.6|11458.6|11459.2|11458.2|11462.7|11461.7|11456.5|11455.5|1102
1601917800000|2020-10-05 17:10:00|11460|11459|11467.2|11466.2|11469|11468|11458.6|11457.6|3095
1601918100000|2020-10-05 17:15:00|11467.3|11466.3|11456.5|11455.5|11470.1|11469.1|11455|11454|2013
1601918400000|2020-10-05 17:20:00|11456.7|11455.7|11450.5|11449.5|11456.7|11455.7|11444.7|11443.7|1996
1601918700000|2020-10-05 17:25:00|11449.5|11448.5|11452.5|11451.5|11457|11456|11446.5|11445.5|1383
1601919000000|2020-10-05 17:30:00|11453|11452|11444|11443|11454.5|11453.5|11435.7|11434.7|3359
1601919300000|2020-10-05 17:35:00|11444.2|11443.2|11444.5|11443.5|11446.7|11445.7|11435.5|11434.5|2007
1601919600000|2020-10-05 17:40:00|11444.2|11443.2|11443.2|11442.2|11446.3|11445.3|11437|11436|1637
1601919900000|2020-10-05 17:45:00|11443|11442|11429.5|11428.5|11443.6|11442.6|11424.2|11423.2|2761
1601920200000|2020-10-05 17:50:00|11429.6|11428.6|11430.5|11429.5|11432.2|11431.2|11425.7|11424.7|2081
1601920500000|2020-10-05 17:55:00|11430.3|11429.3|11426.5|11425.5|11430.7|11429.7|11414.7|11413.7|3062
1601920800000|2020-10-05 18:00:00|11426.2|11425.2|11408|11407|11428.3|11427.3|11405.5|11404.5|5378
1601921100000|2020-10-05 18:05:00|11408.2|11407.2|11420|11419|11422.3|11421.3|11408|11407|3099
1601921400000|2020-10-05 18:10:00|11419.8|11418.8|11422.7|11421.7|11426.3|11425.3|11416.8|11415.8|2023
1601921700000|2020-10-05 18:15:00|11422.8|11421.8|11423|11422|11429.2|11428.2|11420.2|11419.2|1877
1601922000000|2020-10-05 18:20:00|11422.8|11421.8|11426.3|11425.3|11430.7|11429.7|11422|11421|1471
1601922300000|2020-10-05 18:25:00|11426.5|11425.5|11415.2|11414.2|11429.5|11428.5|11407.1|11406.1|3965
1601922600000|2020-10-05 18:30:00|11415.7|11414.7|11431.7|11430.7|11434.2|11433.2|11415.7|11414.7|3218
1601922900000|2020-10-05 18:35:00|11431.5|11430.5|11442|11441|11443|11442|11428.2|11427.2|3830
1601923200000|2020-10-05 18:40:00|11441.7|11440.7|11443.2|11442.2|11447|11446|11439.1|11438.1|2361
1601923500000|2020-10-05 18:45:00|11443.5|11442.5|11445|11444|11447.1|11446.1|11440|11439|1844
1601923800000|2020-10-05 18:50:00|11444.8|11443.8|11452.2|11451.2|11453.8|11452.8|11444|11443|2509
1601924100000|2020-10-05 18:55:00|11452.5|11451.5|11481.2|11480.2|11481.8|11480.8|11451.5|11450.5|7283
1601924400000|2020-10-05 19:00:00|11480.7|11479.7|11474.4|11473.4|11483.2|11482.2|11468.2|11467.2|4203
1601924700000|2020-10-05 19:05:00|11474.7|11473.7|11486.8|11485.8|11488|11487|11472.7|11471.7|3139
1601925000000|2020-10-05 19:10:00|11486.9|11485.9|11491.9|11490.9|11495.5|11494.5|11484.4|11483.4|3633
1601925300000|2020-10-05 19:15:00|11492|11491|11498.7|11497.7|11501.4|11500.4|11490.7|11489.7|3123
1601925600000|2020-10-05 19:20:00|11498.3|11497.3|11493.1|11492.1|11501.1|11500.1|11490|11489|2315
1601925900000|2020-10-05 19:25:00|11492.8|11491.8|11502.3|11501.3|11504.6|11503.6|11490.2|11489.2|3000
1601926200000|2020-10-05 19:30:00|11502.6|11501.6|11498.6|11497.6|11506.5|11505.5|11496.1|11495.1|2826
1601926500000|2020-10-05 19:35:00|11498.5|11497.5|11493.3|11492.3|11503.3|11502.3|11490.6|11489.6|3574
1601926800000|2020-10-05 19:40:00|11493.6|11492.6|11491.7|11490.7|11500.6|11499.6|11490.1|11489.1|2910
1601927100000|2020-10-05 19:45:00|11491|11490|11497.3|11496.3|11497.6|11496.6|11484|11483|3227
1601927400000|2020-10-05 19:50:00|11500.7|11499.7|11507.3|11506.3|11507.8|11506.8|11492.3|11491.3|3997
1601927700000|2020-10-05 19:55:00|11506.3|11505.3|11503.7|11502.7|11511.5|11510.5|11497.2|11496.2|9177
1601928000000|2020-10-05 20:00:00|11503.8|11502.8|11490.8|11488.8|11503.8|11502.8|11486.3|11484.3|4860
1601928300000|2020-10-05 20:05:00|11490.7|11488.7|11491.4|11489.4|11495|11493|11488.4|11486.4|1127
1601928600000|2020-10-05 20:10:00|11491.2|11489.2|11484.9|11479.9|11491.5|11489.5|11481|11479|2211
1601928900000|2020-10-05 20:15:00|11485|11480|11488.4|11483.4|11488.7|11483.7|11484.9|11479.9|0
1601929200000|2020-10-05 20:20:00|11488.5|11483.5|11486.6|11481.6|11489|11484|11486.6|11481.6|0
1601929500000|2020-10-05 20:25:00|11486.5|11481.5|11488.1|11483.1|11488.5|11483.5|11486.5|11481.5|0
1601929800000|2020-10-05 20:30:00|11485|11483|11489|11487|11490.3|11488.3|11481.8|11479.8|398
1601930100000|2020-10-05 20:35:00|11489.3|11487.3|11481.5|11479.5|11490.8|11488.8|11480.8|11478.8|356
1601930400000|2020-10-05 20:40:00|11482|11480|11481.8|11479.8|11483|11481|11481|11479|288
1601930700000|2020-10-05 20:45:00|11481.5|11479.5|11482.5|11480.5|11486.8|11484.8|11481.5|11479.5|296
1601931000000|2020-10-05 20:50:00|11482.8|11480.8|11482.3|11480.3|11485|11483|11480.3|11478.3|275
1601931300000|2020-10-05 20:55:00|11483|11481|11485.2|11480.2|11485.5|11483.5|11481|11479|321
1601931600000|2020-10-05 21:00:00|11484.9|11479.9|11484.9|11479.9|11485.9|11480.9|11483.1|11478.1|5
1601931900000|2020-10-05 21:05:00|11485|11480|11485.8|11480.8|11487.1|11482.1|11484.8|11479.8|0
1601932200000|2020-10-05 21:10:00|11486.1|11481.1|11487.1|11482.1|11487.8|11482.8|11485.6|11480.6|0
1601932500000|2020-10-05 21:15:00|11487|11482|11487.5|11482.5|11487.5|11482.5|11487|11482|0
1601932800000|2020-10-05 21:20:00|11487.4|11482.4|11489.5|11484.5|11489.5|11484.5|11487.4|11482.4|0
1601933100000|2020-10-05 21:25:00|11489.3|11484.3|11489.9|11484.9|11489.9|11484.9|11488.9|11483.9|0
1601933400000|2020-10-05 21:30:00|11490|11485|11491.7|11486.7|11491.7|11486.7|11489.6|11484.6|0
1601933700000|2020-10-05 21:35:00|11491.8|11486.8|11490.9|11485.9|11493.2|11488.2|11490.9|11485.9|0
1601934000000|2020-10-05 21:40:00|11491.4|11486.4|11492.3|11487.3|11492.3|11487.3|11490.5|11485.5|0
1601934300000|2020-10-05 21:45:00|11492.4|11487.4|11491.7|11486.7|11492.7|11487.7|11491.6|11486.6|0
1601934600000|2020-10-05 21:50:00|11492.3|11487.3|11491.9|11486.9|11492.4|11487.4|11490.9|11485.9|0
1601934900000|2020-10-05 21:55:00|11491.8|11486.8|11492|11487|11492.1|11487.1|11491.5|11486.5|0
1601935200000|2020-10-05 22:00:00|11487.5|11485.5|11494.8|11492.8|11496.2|11494.2|11484|11482|689
1601935500000|2020-10-05 22:05:00|11495.3|11493.3|11493.4|11491.4|11496.8|11494.8|11491.2|11489.2|342
1601935800000|2020-10-05 22:10:00|11495.4|11493.4|11497.9|11495.9|11498.2|11496.2|11494.3|11492.3|186
1601936100000|2020-10-05 22:15:00|11498.2|11496.2|11503.2|11501.2|11504.8|11502.8|11498.2|11496.2|376
1601936400000|2020-10-05 22:20:00|11503.5|11501.5|11500.8|11498.8|11503.9|11501.9|11499.8|11497.8|182
1601936700000|2020-10-05 22:25:00|11500.7|11498.7|11500.7|11498.7|11502.9|11500.9|11499.7|11497.7|109
1601937000000|2020-10-05 22:30:00|11500.4|11498.4|11500.3|11498.3|11504.3|11502.3|11497.9|11495.9|306
1601937300000|2020-10-05 22:35:00|11500.2|11498.2|11502|11500|11502.5|11500.5|11497.4|11495.4|178
1601937600000|2020-10-05 22:40:00|11502.2|11500.2|11504.8|11502.8|11504.8|11502.8|11500.5|11498.5|224
1601937900000|2020-10-05 22:45:00|11504.7|11502.7|11502|11500|11504.9|11502.9|11502|11500|126
1601938200000|2020-10-05 22:50:00|11502.3|11500.3|11500.8|11498.8|11503|11501|11500.5|11498.5|133
1601938500000|2020-10-05 22:55:00|11501|11499|11498|11496|11502|11500|11497.3|11495.3|180
1601938800000|2020-10-05 23:00:00|11498.2|11496.2|11472.7|11470.7|11500|11498|11466.7|11464.7|1288
1601939100000|2020-10-05 23:05:00|11472.3|11470.3|11442|11440|11478.3|11476.3|11432.2|11430.2|2970
1601939400000|2020-10-05 23:10:00|11441.5|11439.5|11443.2|11441.2|11456.4|11454.4|11438.4|11436.4|2226
1601939700000|2020-10-05 23:15:00|11442.9|11440.9|11454|11452|11457.9|11455.9|11440.2|11438.2|1204
1601940000000|2020-10-05 23:20:00|11454.3|11452.3|11452.5|11450.5|11455.9|11453.9|11451|11449|606
1601940300000|2020-10-05 23:25:00|11452.4|11450.4|11453|11451|11455|11453|11448.8|11446.8|450
1601940600000|2020-10-05 23:30:00|11452.9|11450.9|11452.4|11450.4|11457.3|11455.3|11451.9|11449.9|478
1601940900000|2020-10-05 23:35:00|11452.5|11450.5|11456|11454|11456.7|11454.7|11449.9|11447.9|305
1601941200000|2020-10-05 23:40:00|11455.9|11453.9|11439.9|11437.9|11458.4|11456.4|11437.9|11435.9|814
1601941500000|2020-10-05 23:45:00|11440|11438|11447.5|11445.5|11450|11448|11435.8|11433.8|1399
1601941800000|2020-10-05 23:50:00|11447.7|11445.7|11446.4|11444.4|11452.9|11450.9|11442|11440|705
1601942100000|2020-10-05 23:55:00|11446.7|11444.7|11448|11446|11448.9|11446.9|11438.4|11436.4|431
1601942400000|2020-10-06 00:00:00|11449|11447|11474.4|11472.4|11477.2|11475.2|11445.2|11443.2|1725
1601942700000|2020-10-06 00:05:00|11473.8|11471.8|11481.7|11479.7|11481.8|11479.8|11469.5|11467.5|693
1601943000000|2020-10-06 00:10:00|11481.5|11479.5|11472.4|11470.4|11481.5|11479.5|11469.7|11467.7|615
1601943300000|2020-10-06 00:15:00|11472.2|11470.2|11468.9|11466.9|11475.3|11473.3|11468|11466|362
1601943600000|2020-10-06 00:20:00|11469|11467|11468.2|11466.2|11470.2|11468.2|11466.4|11464.4|296
1601943900000|2020-10-06 00:25:00|11468.3|11466.3|11464.4|11462.4|11468.5|11466.5|11462.4|11460.4|518
1601944200000|2020-10-06 00:30:00|11464.5|11462.5|11460.8|11458.8|11465.8|11463.8|11458.7|11456.7|486
1601944500000|2020-10-06 00:35:00|11460.7|11458.7|11440.7|11438.7|11462|11460|11435.4|11433.4|1324
1601944800000|2020-10-06 00:40:00|11440.8|11438.8|11447.4|11445.4|11448|11446|11436.8|11434.8|1018
1601945100000|2020-10-06 00:45:00|11447.2|11445.2|11448.7|11446.7|11450.7|11448.7|11443.8|11441.8|874
1601945400000|2020-10-06 00:50:00|11448.8|11446.8|11447.3|11445.3|11449.7|11447.7|11445.9|11443.9|190
1601945700000|2020-10-06 00:55:00|11447.8|11445.8|11455.7|11453.7|11457.4|11455.4|11446|11444|507
1601946000000|2020-10-06 01:00:00|11456|11454|11452.4|11450.4|11456.7|11454.7|11451.8|11449.8|313
1601946300000|2020-10-06 01:05:00|11452.3|11450.3|11461.5|11459.5|11467.2|11465.2|11452.3|11450.3|675
1601946600000|2020-10-06 01:10:00|11461.2|11459.2|11460.7|11458.7|11466.7|11464.7|11459.4|11457.4|371
1601946900000|2020-10-06 01:15:00|11460.5|11458.5|11447|11445|11462.7|11460.7|11442.9|11440.9|1022
1601947200000|2020-10-06 01:20:00|11447.4|11445.4|11451.3|11449.3|11453.5|11451.5|11444.7|11442.7|310
1601947500000|2020-10-06 01:25:00|11450.7|11448.7|11448.3|11446.3|11457|11455|11447.2|11445.2|355
1601947800000|2020-10-06 01:30:00|11448.5|11446.5|11450|11448|11452.9|11450.9|11445|11443|820
1601948100000|2020-10-06 01:35:00|11449.5|11447.5|11449.7|11447.7|11452.8|11450.8|11443.4|11441.4|625
1601948400000|2020-10-06 01:40:00|11449.8|11447.8|11453.4|11451.4|11455.2|11453.2|11449.4|11447.4|297
1601948700000|2020-10-06 01:45:00|11452.5|11450.5|11466.4|11464.4|11468|11466|11452.5|11450.5|609
1601949000000|2020-10-06 01:50:00|11466.5|11464.5|11469.5|11467.5|11472.9|11470.9|11464.3|11462.3|645
1601949300000|2020-10-06 01:55:00|11469.7|11467.7|11464.9|11462.9|11469.9|11467.9|11464.2|11462.2|209
1601949600000|2020-10-06 02:00:00|11464.8|11462.8|11471.2|11469.2|11471.5|11469.5|11464.8|11462.8|230
1601949900000|2020-10-06 02:05:00|11470.9|11468.9|11467.5|11465.5|11471.3|11469.3|11466.2|11464.2|202
1601950200000|2020-10-06 02:10:00|11467.9|11465.9|11467.3|11465.3|11469.9|11467.9|11466.7|11464.7|142
1601950500000|2020-10-06 02:15:00|11467.4|11465.4|11466.2|11464.2|11471.8|11469.8|11465.2|11463.2|244
1601950800000|2020-10-06 02:20:00|11466|11464|11469|11467|11471.8|11469.8|11465.7|11463.7|241
1601951100000|2020-10-06 02:25:00|11468.8|11466.8|11468.9|11466.9|11469.2|11467.2|11465.3|11463.3|206
1601951400000|2020-10-06 02:30:00|11468.8|11466.8|11461.7|11459.7|11469.3|11467.3|11458.9|11456.9|439
1601951700000|2020-10-06 02:35:00|11461.8|11459.8|11460.4|11458.4|11462.7|11460.7|11459.9|11457.9|181
1601952000000|2020-10-06 02:40:00|11460.7|11458.7|11461.2|11459.2|11461.8|11459.8|11458.7|11456.7|250
1601952300000|2020-10-06 02:45:00|11460.9|11458.9|11463.2|11461.2|11463.7|11461.7|11458.5|11456.5|214
1601952600000|2020-10-06 02:50:00|11462.9|11460.9|11459.2|11457.2|11463.9|11461.9|11459.2|11457.2|150
1601952900000|2020-10-06 02:55:00|11459|11457|11461.9|11459.9|11462.2|11460.2|11452.4|11450.4|596
1601953200000|2020-10-06 03:00:00|11462|11460|11456.9|11454.9|11462|11460|11452.4|11450.4|490
1601953500000|2020-10-06 03:05:00|11456.7|11454.7|11456.3|11454.3|11459.4|11457.4|11453.4|11451.4|1358
1601953800000|2020-10-06 03:10:00|11456.4|11454.4|11458.9|11456.9|11464.2|11462.2|11456.4|11454.4|1062
1601954100000|2020-10-06 03:15:00|11459|11457|11471.2|11469.2|11473.4|11471.4|11458.3|11456.3|752
1601954400000|2020-10-06 03:20:00|11471.3|11469.3|11469.4|11467.4|11472.8|11470.8|11469.2|11467.2|454
1601954700000|2020-10-06 03:25:00|11469.2|11467.2|11468|11466|11470.4|11468.4|11467.4|11465.4|138
1601955000000|2020-10-06 03:30:00|11468.2|11466.2|11475.7|11473.7|11480.8|11478.8|11468|11466|823
1601955300000|2020-10-06 03:35:00|11475.5|11473.5|11467.8|11465.8|11476.7|11474.7|11465.2|11463.2|433
1601955600000|2020-10-06 03:40:00|11468.2|11466.2|11466.8|11464.8|11469|11467|11464|11462|268
1601955900000|2020-10-06 03:45:00|11467.2|11465.2|11465.8|11463.8|11468.7|11466.7|11461.4|11459.4|290
1601956200000|2020-10-06 03:50:00|11465.7|11463.7|11464.4|11462.4|11467.2|11465.2|11462.9|11460.9|111
1601956500000|2020-10-06 03:55:00|11464.7|11462.7|11464.7|11462.7|11466.7|11464.7|11462.8|11460.8|126
1601956800000|2020-10-06 04:00:00|11465.3|11463.3|11464.8|11462.8|11465.7|11463.7|11462.8|11460.8|137
1601957100000|2020-10-06 04:05:00|11464.9|11462.9|11466.8|11464.8|11466.8|11464.8|11462.7|11460.7|252
1601957400000|2020-10-06 04:10:00|11465.3|11463.3|11464.8|11462.8|11466.7|11464.7|11464.5|11462.5|128
1601957700000|2020-10-06 04:15:00|11464.9|11462.9|11464.9|11462.9|11465.9|11463.9|11463.8|11461.8|120
1601958000000|2020-10-06 04:20:00|11465.2|11463.2|11465.2|11463.2|11465.8|11463.8|11459|11457|288
1601958300000|2020-10-06 04:25:00|11465.3|11463.3|11470.3|11468.3|11471.7|11469.7|11465.3|11463.3|249
1601958600000|2020-10-06 04:30:00|11470.7|11468.7|11473.5|11471.5|11476.8|11474.8|11470.2|11468.2|481
1601958900000|2020-10-06 04:35:00|11473.4|11471.4|11474.5|11472.5|11474.7|11472.7|11471.7|11469.7|147
1601959200000|2020-10-06 04:40:00|11474.2|11472.2|11473.3|11471.3|11475.8|11473.8|11472.5|11470.5|130
1601959500000|2020-10-06 04:45:00|11473.4|11471.4|11469.5|11467.5|11473.5|11471.5|11467.9|11465.9|229
1601959800000|2020-10-06 04:50:00|11469.7|11467.7|11467.5|11465.5|11469.7|11467.7|11463.8|11461.8|257
1601960100000|2020-10-06 04:55:00|11467.4|11465.4|11466.4|11464.4|11468.8|11466.8|11465.9|11463.9|141
1601960400000|2020-10-06 05:00:00|11466.5|11464.5|11467.7|11465.7|11467.9|11465.9|11463.4|11461.4|175
1601960700000|2020-10-06 05:05:00|11467.3|11465.3|11458.9|11456.9|11467.9|11465.9|11455.5|11453.5|551
1601961000000|2020-10-06 05:10:00|11459|11457|11458|11456|11460.7|11458.7|11457.4|11455.4|160
1601961300000|2020-10-06 05:15:00|11458.2|11456.2|11459.3|11457.3|11461.4|11459.4|11457.7|11455.7|172
1601961600000|2020-10-06 05:20:00|11458.9|11456.9|11451.9|11449.9|11459.7|11457.7|11449.9|11447.9|390
1601961900000|2020-10-06 05:25:00|11452.2|11450.2|11453.2|11451.2|11454.8|11452.8|11449.9|11447.9|407
1601962200000|2020-10-06 05:30:00|11452.9|11450.9|11454.3|11452.3|11454.7|11452.7|11450.9|11448.9|256
1601962500000|2020-10-06 05:35:00|11453.5|11451.5|11452.7|11450.7|11456.9|11454.9|11452.3|11450.3|227
1601962800000|2020-10-06 05:40:00|11452.2|11450.2|11456.7|11454.7|11457.5|11455.5|11451.4|11449.4|195
1601963100000|2020-10-06 05:45:00|11456.5|11454.5|11458.4|11456.4|11460.2|11458.2|11456.3|11454.3|162
1601963400000|2020-10-06 05:50:00|11458.3|11456.3|11460.2|11458.2|11461.8|11459.8|11457.2|11455.2|203
1601963700000|2020-10-06 05:55:00|11460|11458|11463.5|11461.5|11466.8|11464.8|11459.7|11457.7|414
1601964000000|2020-10-06 06:00:00|11463.4|11461.4|11461.3|11459.3|11464.3|11462.3|11457.3|11455.3|399
1601964300000|2020-10-06 06:05:00|11461.2|11459.2|11459.9|11457.9|11464.4|11462.4|11459.9|11457.9|358
1601964600000|2020-10-06 06:10:00|11459.5|11457.5|11454|11452|11459.8|11457.8|11452.2|11450.2|637
1601964900000|2020-10-06 06:15:00|11454.2|11452.2|11460.9|11458.9|11461.5|11459.5|11454|11452|396
1601965200000|2020-10-06 06:20:00|11460|11458|11467.7|11465.7|11469.7|11467.7|11460|11458|359
1601965500000|2020-10-06 06:25:00|11467.9|11465.9|11466.5|11464.5|11469.5|11467.5|11464|11462|402
1601965800000|2020-10-06 06:30:00|11466.4|11464.4|11466.9|11464.9|11469.7|11467.7|11466|11464|130
1601966100000|2020-10-06 06:35:00|11466.8|11464.8|11461.9|11459.9|11466.9|11464.9|11460.4|11458.4|201
1601966400000|2020-10-06 06:40:00|11462|11460|11463.8|11461.8|11465|11463|11462|11460|135
1601966700000|2020-10-06 06:45:00|11464.4|11462.4|11467.7|11465.7|11470.7|11468.7|11464.4|11462.4|140
1601967000000|2020-10-06 06:50:00|11467.4|11465.4|11470.9|11468.9|11471.4|11469.4|11466.3|11464.3|140
1601967300000|2020-10-06 06:55:00|11471|11469|11472.9|11470.9|11474.2|11472.2|11469.8|11467.8|208
1601967600000|2020-10-06 07:00:00|11471.8|11469.8|11476.9|11474.9|11480.7|11478.7|11464.7|11462.7|968
1601967900000|2020-10-06 07:05:00|11476.5|11474.5|11492.7|11490.7|11500.9|11498.9|11475.5|11473.5|1459
1601968200000|2020-10-06 07:10:00|11492.8|11490.8|11480.3|11478.3|11493.3|11491.3|11475.3|11473.3|1109
1601968500000|2020-10-06 07:15:00|11480.2|11478.2|11471.8|11469.8|11480.2|11478.2|11464.8|11462.8|1008
1601968800000|2020-10-06 07:20:00|11471.5|11469.5|11475.8|11473.8|11477.4|11475.4|11466|11464|592
1601969100000|2020-10-06 07:25:00|11476|11474|11466.8|11464.8|11476|11474|11466.2|11464.2|433
1601969400000|2020-10-06 07:30:00|11466.7|11464.7|11467.3|11465.3|11468.7|11466.7|11455.3|11453.3|856
1601969700000|2020-10-06 07:35:00|11466.4|11464.4|11463.5|11461.5|11467|11465|11460.5|11458.5|385
1601970000000|2020-10-06 07:40:00|11463.9|11461.9|11460.5|11458.5|11468.5|11466.5|11459.5|11457.5|519
1601970300000|2020-10-06 07:45:00|11460.4|11458.4|11455.8|11453.8|11462.3|11460.3|11455.4|11453.4|377
1601970600000|2020-10-06 07:50:00|11455.9|11453.9|11446.8|11444.8|11456.7|11454.7|11445.7|11443.7|598
1601970900000|2020-10-06 07:55:00|11446.9|11444.9|11450.7|11448.7|11451.7|11449.7|11445.8|11443.8|352
1601971200000|2020-10-06 08:00:00|11450.5|11448.5|11427.8|11425.8|11452.7|11450.7|11426.7|11424.7|1579
1601971500000|2020-10-06 08:05:00|11427.7|11425.7|11431.4|11429.4|11436.4|11434.4|11427.3|11425.3|653
1601971800000|2020-10-06 08:10:00|11431.9|11429.9|11436.4|11434.4|11438.3|11436.3|11428.2|11426.2|677
1601972100000|2020-10-06 08:15:00|11435.9|11433.9|11440|11438|11441.9|11439.9|11435.9|11433.9|591
1601972400000|2020-10-06 08:20:00|11439.9|11437.9|11437.3|11435.3|11439.9|11437.9|11431.8|11429.8|495
1601972700000|2020-10-06 08:25:00|11437.2|11435.2|11440.8|11438.8|11441.3|11439.3|11432.4|11430.4|440
1601973000000|2020-10-06 08:30:00|11440.2|11438.2|11444.3|11442.3|11446.3|11444.3|11438.5|11436.5|552
1601973300000|2020-10-06 08:35:00|11444.4|11442.4|11440.7|11438.7|11444.7|11442.7|11440.3|11438.3|285
1601973600000|2020-10-06 08:40:00|11440.3|11438.3|11433.8|11431.8|11440.7|11438.7|11427.2|11425.2|639
1601973900000|2020-10-06 08:45:00|11433.7|11431.7|11438|11436|11439.3|11437.3|11431.8|11429.8|299
1601974200000|2020-10-06 08:50:00|11438.2|11436.2|11443.7|11441.7|11444.9|11442.9|11438.2|11436.2|388
1601974500000|2020-10-06 08:55:00|11443.8|11441.8|11443.2|11441.2|11444.4|11442.4|11433.4|11431.4|470
1601974800000|2020-10-06 09:00:00|11442.8|11440.8|11442.3|11440.3|11442.9|11440.9|11436.7|11434.7|315
1601975100000|2020-10-06 09:05:00|11442.2|11440.2|11442.2|11440.2|11442.7|11440.7|11438.7|11436.7|220
1601975400000|2020-10-06 09:10:00|11442|11440|11440.5|11438.5|11442.2|11440.2|11431.2|11429.2|487
1601975700000|2020-10-06 09:15:00|11440.8|11438.8|11436.4|11434.4|11440.8|11438.8|11435.7|11433.7|219
1601976000000|2020-10-06 09:20:00|11436.5|11434.5|11436.8|11434.8|11439.8|11437.8|11430.5|11428.5|270
1601976300000|2020-10-06 09:25:00|11437.3|11435.3|11435|11433|11439.5|11437.5|11431.9|11429.9|379
1601976600000|2020-10-06 09:30:00|11434.9|11432.9|11434.3|11432.3|11436.3|11434.3|11431.5|11429.5|240
1601976900000|2020-10-06 09:35:00|11434.2|11432.2|11435.2|11433.2|11437.4|11435.4|11433.7|11431.7|204
1601977200000|2020-10-06 09:40:00|11435.3|11433.3|11436.3|11434.3|11438.7|11436.7|11435|11433|163
1601977500000|2020-10-06 09:45:00|11436.2|11434.2|11439.5|11437.5|11441.4|11439.4|11435.9|11433.9|441
1601977800000|2020-10-06 09:50:00|11440|11438|11435.8|11433.8|11440.7|11438.7|11434.8|11432.8|268
1601978100000|2020-10-06 09:55:00|11435.9|11433.9|11433|11431|11436.8|11434.8|11432.4|11430.4|154
1601978400000|2020-10-06 10:00:00|11433.4|11431.4|11422.3|11420.3|11433.5|11431.5|11418|11416|1041
1601978700000|2020-10-06 10:05:00|11422.4|11420.4|11427.4|11425.4|11429.7|11427.7|11421.4|11419.4|333
1601979000000|2020-10-06 10:10:00|11427.8|11425.8|11438.3|11436.3|11438.4|11436.4|11426.5|11424.5|426
1601979300000|2020-10-06 10:15:00|11438.2|11436.2|11438.5|11436.5|11440.9|11438.9|11436.3|11434.3|523
1601979600000|2020-10-06 10:20:00|11438.8|11436.8|11439.3|11437.3|11440.9|11438.9|11436.4|11434.4|289
1601979900000|2020-10-06 10:25:00|11439.7|11437.7|11443.5|11441.5|11451.4|11449.4|11438.9|11436.9|1067
1601980200000|2020-10-06 10:30:00|11443.9|11441.9|11437.3|11435.3|11446.9|11444.9|11433.3|11431.3|638
1601980500000|2020-10-06 10:35:00|11437.8|11435.8|11436.3|11434.3|11443.9|11441.9|11436.3|11434.3|438
1601980800000|2020-10-06 10:40:00|11436.2|11434.2|11433.5|11431.5|11436.5|11434.5|11428.3|11426.3|549
1601981100000|2020-10-06 10:45:00|11433.7|11431.7|11437.8|11435.8|11440.7|11438.7|11431.4|11429.4|323
1601981400000|2020-10-06 10:50:00|11437.7|11435.7|11435.8|11433.8|11441.5|11439.5|11432.8|11430.8|523
1601981700000|2020-10-06 10:55:00|11435.7|11433.7|11441.3|11439.3|11447|11445|11426|11424|979
1601982000000|2020-10-06 11:00:00|11441.7|11439.7|11447.3|11445.3|11448.2|11446.2|11438|11436|658
1601982300000|2020-10-06 11:05:00|11447|11445|11441.4|11439.4|11449.3|11447.3|11440.3|11438.3|581
1601982600000|2020-10-06 11:10:00|11441.9|11439.9|11440.3|11438.3|11443.4|11441.4|11437.7|11435.7|269
1601982900000|2020-10-06 11:15:00|11440.7|11438.7|11449|11447|11449.2|11447.2|11438.7|11436.7|413
1601983200000|2020-10-06 11:20:00|11449.3|11447.3|11447|11445|11451.9|11449.9|11445.4|11443.4|560
1601983500000|2020-10-06 11:25:00|11446.9|11444.9|11460.4|11458.4|11463|11461|11446.8|11444.8|1117
1601983800000|2020-10-06 11:30:00|11459.9|11457.9|11458.8|11456.8|11462|11460|11457.9|11455.9|676
1601984100000|2020-10-06 11:35:00|11458.9|11456.9|11466.5|11464.5|11468.3|11466.3|11458.7|11456.7|856
1601984400000|2020-10-06 11:40:00|11466.4|11464.4|11463.5|11461.5|11467.2|11465.2|11461.4|11459.4|551
1601984700000|2020-10-06 11:45:00|11463.7|11461.7|11457.2|11455.2|11464.7|11462.7|11457.2|11455.2|575
1601985000000|2020-10-06 11:50:00|11457.5|11455.5|11453.3|11451.3|11458|11456|11448.7|11446.7|895
1601985300000|2020-10-06 11:55:00|11453.7|11451.7|11453.7|11451.7|11457.7|11455.7|11452|11450|502
1601985600000|2020-10-06 12:00:00|11453.5|11451.5|11449.9|11447.9|11453.7|11451.7|11444.4|11442.4|905
1601985900000|2020-10-06 12:05:00|11450|11448|11454.9|11452.9|11455.7|11453.7|11449.4|11447.4|520
1601986200000|2020-10-06 12:10:00|11455.3|11453.3|11458.4|11456.4|11462.7|11460.7|11454.9|11452.9|787
1601986500000|2020-10-06 12:15:00|11458.3|11456.3|11457.8|11455.8|11460.4|11458.4|11456.8|11454.8|545
1601986800000|2020-10-06 12:20:00|11458.2|11456.2|11463.3|11461.3|11466.4|11464.4|11457.7|11455.7|1003
1601987100000|2020-10-06 12:25:00|11463.2|11461.2|11460.3|11458.3|11463.2|11461.2|11449.8|11447.8|1380
1601987400000|2020-10-06 12:30:00|11460.2|11458.2|11466|11464|11475.7|11473.7|11458.9|11456.9|2243
1601987700000|2020-10-06 12:35:00|11465.7|11463.7|11455|11453|11466.4|11464.4|11455|11453|2010
1601988000000|2020-10-06 12:40:00|11455.2|11453.2|11456.2|11454.2|11460|11458|11455.2|11453.2|1778
1601988300000|2020-10-06 12:45:00|11456.3|11454.3|11460.3|11458.3|11461.5|11459.5|11453.5|11451.5|678
1601988600000|2020-10-06 12:50:00|11459|11457|11454.8|11452.8|11462|11460|11454.3|11452.3|723
1601988900000|2020-10-06 12:55:00|11454.7|11452.7|11460.8|11458.8|11461|11459|11453|11451|814
1601989200000|2020-10-06 13:00:00|11461.8|11459.8|11465.7|11463.7|11468.8|11466.8|11460|11458|1125
1601989500000|2020-10-06 13:05:00|11465.8|11463.8|11465.5|11463.5|11469.4|11467.4|11464.8|11462.8|732
1601989800000|2020-10-06 13:10:00|11465.7|11463.7|11459|11457|11468.8|11466.8|11456.3|11454.3|1549
1601990100000|2020-10-06 13:15:00|11459.3|11457.3|11460.5|11458.5|11464.9|11462.9|11458.9|11456.9|694
1601990400000|2020-10-06 13:20:00|11460.3|11458.3|11465.5|11463.5|11467.7|11465.7|11455|11453|1416
1601990700000|2020-10-06 13:25:00|11465.4|11463.4|11462.7|11460.7|11467.5|11465.5|11458.5|11456.5|1290
1601991000000|2020-10-06 13:30:00|11461.7|11459.7|11480.8|11479.8|11492.3|11491.3|11460.2|11459.2|11414
1601991300000|2020-10-06 13:35:00|11481.2|11480.2|11474.4|11473.4|11489.4|11488.4|11467.4|11466.4|5841
1601991600000|2020-10-06 13:40:00|11474.9|11473.9|11464.9|11463.9|11479.4|11478.4|11450.2|11449.2|8486
1601991900000|2020-10-06 13:45:00|11465.4|11464.4|11450.3|11449.3|11469.3|11468.3|11439.3|11438.3|7323
1601992200000|2020-10-06 13:50:00|11449.9|11448.9|11437.8|11436.8|11454.7|11453.7|11432.2|11431.2|7885
1601992500000|2020-10-06 13:55:00|11438.2|11437.2|11460.7|11459.7|11460.8|11459.8|11437.7|11436.7|5410
1601992800000|2020-10-06 14:00:00|11460.2|11459.2|11491|11490|11496.7|11495.7|11458.7|11457.7|8363
1601993100000|2020-10-06 14:05:00|11491.4|11490.4|11497.8|11496.8|11498.3|11497.3|11482.9|11481.9|5638
1601993400000|2020-10-06 14:10:00|11497.7|11496.7|11504|11503|11508.3|11507.3|11491|11490|5538
1601993700000|2020-10-06 14:15:00|11503.8|11502.8|11509.5|11508.5|11510.5|11509.5|11494.5|11493.5|5270
1601994000000|2020-10-06 14:20:00|11510|11509|11490.8|11489.8|11512.2|11511.2|11490.2|11489.2|4583
1601994300000|2020-10-06 14:25:00|11490.9|11489.9|11494.8|11493.8|11500.9|11499.9|11486.4|11485.4|4548
1601994600000|2020-10-06 14:30:00|11495.3|11494.3|11490.3|11489.3|11499.3|11498.3|11482.5|11481.5|4144
1601994900000|2020-10-06 14:35:00|11490|11489|11490.4|11489.4|11495.7|11494.7|11479.5|11478.5|3420
1601995200000|2020-10-06 14:40:00|11490.7|11489.7|11459.8|11458.8|11510.5|11509.5|11448|11447|11387
1601995500000|2020-10-06 14:45:00|11460.7|11459.7|11469.8|11468.8|11479.9|11478.9|11455.3|11454.3|6346
1601995800000|2020-10-06 14:50:00|11469.9|11468.9|11470.3|11469.3|11489.9|11488.9|11468|11467|6410
1601996100000|2020-10-06 14:55:00|11470.5|11469.5|11461.9|11460.9|11472.3|11471.3|11458|11457|5779
1601996400000|2020-10-06 15:00:00|11461.3|11460.3|11465.3|11464.3|11477|11476|11460.4|11459.4|4129
1601996700000|2020-10-06 15:05:00|11465|11464|11444.3|11443.3|11468.3|11467.3|11441.8|11440.8|6152
1601997000000|2020-10-06 15:10:00|11444.8|11443.8|11442|11441|11449.3|11448.3|11429.5|11428.5|5647
1601997300000|2020-10-06 15:15:00|11442.5|11441.5|11424.5|11423.5|11443.5|11442.5|11424.5|11423.5|5873
1601997600000|2020-10-06 15:20:00|11422.5|11421.5|11399.8|11398.8|11433.5|11432.5|11396.8|11395.8|9926
1601997900000|2020-10-06 15:25:00|11399.5|11398.5|11412.5|11411.5|11414.8|11413.8|11389.8|11388.8|7464
1601998200000|2020-10-06 15:30:00|11412.3|11411.3|11414|11413|11415.3|11414.3|11397.2|11396.2|5663
1601998500000|2020-10-06 15:35:00|11413.8|11412.8|11423.5|11422.5|11427.5|11426.5|11410.8|11409.8|5157
1601998800000|2020-10-06 15:40:00|11423.4|11422.4|11427.8|11426.8|11430.8|11429.8|11420.3|11419.3|2832
1601999100000|2020-10-06 15:45:00|11427.5|11426.5|11390|11389|11428.5|11427.5|11389.8|11388.8|6415
1601999400000|2020-10-06 15:50:00|11389.8|11388.8|11385.4|11384.4|11389.8|11388.8|11371|11370|7103
1601999700000|2020-10-06 15:55:00|11385.3|11384.3|11393.7|11392.7|11398.5|11397.5|11382.3|11381.3|3726
1602000000000|2020-10-06 16:00:00|11393.5|11392.5|11407.5|11406.5|11415.2|11414.2|11390.7|11389.7|6827
1602000300000|2020-10-06 16:05:00|11407.4|11406.4|11424.9|11423.9|11427.3|11426.3|11399.3|11398.3|4992
1602000600000|2020-10-06 16:10:00|11424.8|11423.8|11434|11433|11435|11434|11423.3|11422.3|3740
1602000900000|2020-10-06 16:15:00|11435|11434|11431|11430|11437.8|11436.8|11430.3|11429.3|2868
1602001200000|2020-10-06 16:20:00|11430.8|11429.8|11442.5|11441.5|11445|11444|11423.7|11422.7|3656
1602001500000|2020-10-06 16:25:00|11442.7|11441.7|11441.8|11440.8|11443.8|11442.8|11437.9|11436.9|1773
1602001800000|2020-10-06 16:30:00|11441.5|11440.5|11431.2|11430.2|11447|11446|11430.8|11429.8|2948
1602002100000|2020-10-06 16:35:00|11431.5|11430.5|11444.3|11443.3|11445.8|11444.8|11429|11428|2370
1602002400000|2020-10-06 16:40:00|11444.5|11443.5|11445|11444|11451.2|11450.2|11439|11438|2401
1602002700000|2020-10-06 16:45:00|11445.8|11444.8|11459.5|11458.5|11461.5|11460.5|11445|11444|3822
1602003000000|2020-10-06 16:50:00|11460.4|11459.4|11460.9|11459.9|11462.5|11461.5|11455.5|11454.5|2977
1602003300000|2020-10-06 16:55:00|11461|11460|11457|11456|11463.8|11462.8|11454|11453|1999
1602003600000|2020-10-06 17:00:00|11456.9|11455.9|11447.8|11446.8|11461|11460|11446.7|11445.7|3754
1602003900000|2020-10-06 17:05:00|11447.9|11446.9|11470.8|11469.8|11471.3|11470.3|11447.8|11446.8|3561
1602004200000|2020-10-06 17:10:00|11470.9|11469.9|11460.5|11459.5|11471.9|11470.9|11459.9|11458.9|2168
1602004500000|2020-10-06 17:15:00|11460.4|11459.4|11460.5|11459.5|11464.7|11463.7|11458|11457|1667
1602004800000|2020-10-06 17:20:00|11460.3|11459.3|11454.3|11453.3|11465.5|11464.5|11450.7|11449.7|3411
1602005100000|2020-10-06 17:25:00|11454.5|11453.5|11457.9|11456.9|11460.3|11459.3|11453.5|11452.5|1498
1602005400000|2020-10-06 17:30:00|11458|11457|11457.3|11456.3|11464.8|11463.8|11453.5|11452.5|2007
1602005700000|2020-10-06 17:35:00|11457.4|11456.4|11462.3|11461.3|11463.8|11462.8|11450.8|11449.8|2184
1602006000000|2020-10-06 17:40:00|11462|11461|11470.8|11469.8|11481.1|11480.1|11462|11461|5099
1602006300000|2020-10-06 17:45:00|11470.3|11469.3|11464.1|11463.1|11473.3|11472.3|11457.9|11456.9|4225
1602006600000|2020-10-06 17:50:00|11464.3|11463.3|11467.1|11466.1|11473.3|11472.3|11460.1|11459.1|2401
1602006900000|2020-10-06 17:55:00|11467.3|11466.3|11470.8|11469.8|11472.6|11471.6|11462.1|11461.1|1342
1602007200000|2020-10-06 18:00:00|11471.4|11470.4|11478.1|11477.1|11478.6|11477.6|11467.6|11466.6|2123
1602007500000|2020-10-06 18:05:00|11477.9|11476.9|11480.1|11479.1|11493.3|11492.3|11476.3|11475.3|4687
1602007800000|2020-10-06 18:10:00|11480.3|11479.3|11490.4|11489.4|11491.3|11490.3|11477.3|11476.3|2975
1602008100000|2020-10-06 18:15:00|11490.1|11489.1|11490.6|11489.6|11494.9|11493.9|11485.2|11484.2|2505
1602008400000|2020-10-06 18:20:00|11490.3|11489.3|11495.9|11494.9|11496.2|11495.2|11488.1|11487.1|2489
1602008700000|2020-10-06 18:25:00|11495.8|11494.8|11491.8|11490.8|11501.8|11500.8|11489.1|11488.1|2667
1602009000000|2020-10-06 18:30:00|11491.9|11490.9|11503.8|11502.8|11507.6|11506.6|11491.9|11490.9|2487
1602009300000|2020-10-06 18:35:00|11504.1|11503.1|11510.4|11509.4|11512.1|11511.1|11503.1|11502.1|2111
1602009600000|2020-10-06 18:40:00|11510.3|11509.3|11529.4|11528.4|11531.1|11530.1|11504.8|11503.8|4881
1602009900000|2020-10-06 18:45:00|11529.3|11528.3|11469.8|11468.8|11540.1|11539.1|11464.1|11463.1|10651
1602010200000|2020-10-06 18:50:00|11470.1|11469.1|11353.2|11352.2|11471.1|11470.1|11349.9|11348.9|21835
1602010500000|2020-10-06 18:55:00|11352.4|11351.4|11361.9|11360.9|11385.2|11384.2|11303.6|11302.6|25402
1602010800000|2020-10-06 19:00:00|11359.3|11358.3|11325.6|11324.6|11359.3|11358.3|11317.1|11316.1|16180
1602011100000|2020-10-06 19:05:00|11324.1|11323.1|11303.2|11302.2|11333.6|11332.6|11254.9|11253.9|16563
1602011400000|2020-10-06 19:10:00|11302.7|11301.7|11334.9|11333.9|11345.7|11344.7|11282.8|11281.8|13342
1602011700000|2020-10-06 19:15:00|11333.8|11332.8|11311.9|11310.9|11356.6|11355.6|11306.9|11305.9|11563
1602012000000|2020-10-06 19:20:00|11313.7|11312.7|11302.2|11301.2|11326.2|11325.2|11298.2|11297.2|8870
1602012300000|2020-10-06 19:25:00|11301.2|11300.2|11342.7|11341.7|11349.9|11348.9|11299|11298|9818
1602012600000|2020-10-06 19:30:00|11342.9|11341.9|11361.1|11360.1|11366.2|11365.2|11330.5|11329.5|8274
1602012900000|2020-10-06 19:35:00|11360.9|11359.9|11335.2|11334.2|11364|11363|11330.7|11329.7|5852
1602013200000|2020-10-06 19:40:00|11333.7|11332.7|11306.9|11305.9|11341.6|11340.6|11304.5|11303.5|7408
1602013500000|2020-10-06 19:45:00|11307|11306|11283.2|11282.2|11315|11314|11271.2|11270.2|8678
1602013800000|2020-10-06 19:50:00|11285.4|11284.4|11291|11290|11291.2|11290.2|11262.4|11261.4|10190
1602014100000|2020-10-06 19:55:00|11291.4|11290.4|11291.4|11290.4|11310.4|11309.4|11284.7|11283.7|14295
1602014400000|2020-10-06 20:00:00|11293.1|11292.1|11288.5|11286.5|11308.7|11306.7|11281.7|11279.7|5430
1602014700000|2020-10-06 20:05:00|11287.9|11285.9|11268.9|11266.9|11298.9|11296.9|11265.9|11263.9|4067
1602015000000|2020-10-06 20:10:00|11269|11267|11292.2|11287.2|11302.7|11300.7|11268.7|11266.7|3107
1602015300000|2020-10-06 20:15:00|11292.1|11287.1|11281.4|11276.4|11292.6|11287.6|11281.4|11276.4|0
1602015600000|2020-10-06 20:20:00|11282|11277|11281.8|11276.8|11284.1|11279.1|11281.5|11276.5|0
1602015900000|2020-10-06 20:25:00|11281.9|11276.9|11285.2|11280.2|11285.6|11280.6|11281.8|11276.8|0
1602016200000|2020-10-06 20:30:00|11286.1|11281.1|11262.1|11260.1|11286.2|11281.2|11261.9|11259.9|1396
1602016500000|2020-10-06 20:35:00|11262.4|11260.4|11261.1|11259.1|11265.9|11263.9|11256.9|11254.9|779
1602016800000|2020-10-06 20:40:00|11260.9|11258.9|11263.4|11261.4|11264.1|11262.1|11257.9|11255.9|477
1602017100000|2020-10-06 20:45:00|11262.9|11260.9|11244.4|11242.4|11264.1|11262.1|11242.1|11240.1|1091
1602017400000|2020-10-06 20:50:00|11243.9|11241.9|11224.1|11222.1|11246.4|11244.4|11219.4|11217.4|1773
1602017700000|2020-10-06 20:55:00|11224.4|11222.4|11226.3|11221.3|11228.1|11226.1|11215.6|11213.6|1257
1602018000000|2020-10-06 21:00:00|11226.4|11221.4|11230.8|11225.8|11230.8|11225.8|11224.5|11219.5|0
1602018300000|2020-10-06 21:05:00|11230.7|11225.7|11233|11228|11233.9|11228.9|11230.7|11225.7|0
1602018600000|2020-10-06 21:10:00|11233.2|11228.2|11233.8|11228.8|11235|11230|11233.1|11228.1|0
1602018900000|2020-10-06 21:15:00|11233.9|11228.9|11236.3|11231.3|11236.3|11231.3|11233.4|11228.4|0
1602019200000|2020-10-06 21:20:00|11236.4|11231.4|11237.5|11232.5|11238.1|11233.1|11235.7|11230.7|0
1602019500000|2020-10-06 21:25:00|11237.8|11232.8|11238.2|11233.2|11238.9|11233.9|11236.1|11231.1|0
1602019800000|2020-10-06 21:30:00|11238.4|11233.4|11238.1|11233.1|11238.9|11233.9|11237.7|11232.7|0
1602020100000|2020-10-06 21:35:00|11238.2|11233.2|11237.8|11232.8|11238.3|11233.3|11237.7|11232.7|0
1602020400000|2020-10-06 21:40:00|11237.9|11232.9|11240.6|11235.6|11240.6|11235.6|11237.7|11232.7|0
1602020700000|2020-10-06 21:45:00|11240.7|11235.7|11241.6|11236.6|11242.5|11237.5|11240.3|11235.3|0
1602021000000|2020-10-06 21:50:00|11241.8|11236.8|11245.2|11240.2|11245.4|11240.4|11240.7|11235.7|0
1602021300000|2020-10-06 21:55:00|11245.5|11240.5|11248|11243|11249.3|11244.3|11245.5|11240.5|0
1602021600000|2020-10-06 22:00:00|11240.1|11238.1|11249.6|11247.6|11251.5|11249.5|11226.4|11224.4|1888
1602021900000|2020-10-06 22:05:00|11248.7|11246.7|11250.9|11248.9|11252.4|11250.4|11241|11239|1067
1602022200000|2020-10-06 22:10:00|11252.1|11250.1|11254.1|11252.1|11255|11253|11249.7|11247.7|397
1602022500000|2020-10-06 22:15:00|11254.2|11252.2|11257|11255|11257.7|11255.7|11250.5|11248.5|484
1602022800000|2020-10-06 22:20:00|11258.7|11256.7|11258.1|11256.1|11261.2|11259.2|11255.1|11253.1|560
1602023100000|2020-10-06 22:25:00|11258.4|11256.4|11255.5|11253.5|11261.1|11259.1|11253.7|11251.7|252
1602023400000|2020-10-06 22:30:00|11256.2|11254.2|11264.5|11262.5|11271.2|11269.2|11256.2|11254.2|911
1602023700000|2020-10-06 22:35:00|11264.6|11262.6|11266.4|11264.4|11270.5|11268.5|11261.5|11259.5|819
1602024000000|2020-10-06 22:40:00|11266.5|11264.5|11265.6|11263.6|11270.6|11268.6|11263.7|11261.7|556
1602024300000|2020-10-06 22:45:00|11266|11264|11250.7|11248.7|11266.9|11264.9|11246.7|11244.7|666
1602024600000|2020-10-06 22:50:00|11250.4|11248.4|11233.7|11231.7|11255.9|11253.9|11232.6|11230.6|998
1602024900000|2020-10-06 22:55:00|11234.1|11232.1|11246.2|11244.2|11249.1|11247.1|11228.5|11226.5|853
1602025200000|2020-10-06 23:00:00|11246|11244|11260.4|11258.4|11262.7|11260.7|11238.5|11236.5|965
1602025500000|2020-10-06 23:05:00|11260.2|11258.2|11253.2|11251.2|11261.7|11259.7|11248.7|11246.7|947
1602025800000|2020-10-06 23:10:00|11253.6|11251.6|11250.9|11248.9|11258.5|11256.5|11245.9|11243.9|573
1602026100000|2020-10-06 23:15:00|11251|11249|11257.7|11255.7|11263.6|11261.6|11250.1|11248.1|538
1602026400000|2020-10-06 23:20:00|11257.9|11255.9|11264.4|11262.4|11264.5|11262.5|11257.5|11255.5|264
1602026700000|2020-10-06 23:25:00|11264.2|11262.2|11260.4|11258.4|11266.5|11264.5|11259.1|11257.1|325
1602027000000|2020-10-06 23:30:00|11259.7|11257.7|11262.4|11260.4|11264.5|11262.5|11256.6|11254.6|260
1602027300000|2020-10-06 23:35:00|11262.5|11260.5|11255.7|11253.7|11271.6|11269.6|11251.1|11249.1|927
1602027600000|2020-10-06 23:40:00|11256.6|11254.6|11269.1|11267.1|11270.1|11268.1|11255.9|11253.9|885
1602027900000|2020-10-06 23:45:00|11269.4|11267.4|11275.5|11273.5|11281.1|11279.1|11268.7|11266.7|952
1602028200000|2020-10-06 23:50:00|11275.6|11273.6|11276.9|11274.9|11281.1|11279.1|11275|11273|355
1602028500000|2020-10-06 23:55:00|11276.7|11274.7|11274.1|11272.1|11278.5|11276.5|11273.6|11271.6|311
1602028800000|2020-10-07 00:00:00|11274|11272|11275.5|11273.5|11279.1|11277.1|11266.6|11264.6|614
1602029100000|2020-10-07 00:05:00|11274.5|11272.5|11280.1|11278.1|11280.7|11278.7|11270.7|11268.7|332
1602029400000|2020-10-07 00:10:00|11280.2|11278.2|11282.2|11280.2|11287|11285|11276.9|11274.9|713
1602029700000|2020-10-07 00:15:00|11282.1|11280.1|11287|11285|11287.9|11285.9|11278.6|11276.6|469
1602030000000|2020-10-07 00:20:00|11287.4|11285.4|11283.7|11281.7|11287.5|11285.5|11281.5|11279.5|309
1602030300000|2020-10-07 00:25:00|11283.6|11281.6|11283.2|11281.2|11285.5|11283.5|11278|11276|432
1602030600000|2020-10-07 00:30:00|11283.1|11281.1|11278.9|11276.9|11284|11282|11276.2|11274.2|226
1602030900000|2020-10-07 00:35:00|11278.7|11276.7|11274.4|11272.4|11278.7|11276.7|11270.5|11268.5|554
1602031200000|2020-10-07 00:40:00|11274.5|11272.5|11280.1|11278.1|11282.9|11280.9|11274.5|11272.5|378
1602031500000|2020-10-07 00:45:00|11279.9|11277.9|11275.7|11273.7|11280.7|11278.7|11272.6|11270.6|226
1602031800000|2020-10-07 00:50:00|11275.9|11273.9|11276.6|11274.6|11280.6|11278.6|11274.2|11272.2|154
1602032100000|2020-10-07 00:55:00|11276.5|11274.5|11279|11277|11282.6|11280.6|11275.6|11273.6|138
1602032400000|2020-10-07 01:00:00|11278.9|11276.9|11268.6|11266.6|11278.9|11276.9|11261.7|11259.7|843
1602032700000|2020-10-07 01:05:00|11268.7|11266.7|11269|11267|11273.5|11271.5|11268.7|11266.7|206
1602033000000|2020-10-07 01:10:00|11269.1|11267.1|11271.5|11269.5|11276.4|11274.4|11268.9|11266.9|215
1602033300000|2020-10-07 01:15:00|11271.6|11269.6|11284.2|11282.2|11285.6|11283.6|11271.6|11269.6|464
1602033600000|2020-10-07 01:20:00|11285|11283|11280.5|11278.5|11285.7|11283.7|11278.9|11276.9|504
1602033900000|2020-10-07 01:25:00|11280.6|11278.6|11273.5|11271.5|11281.9|11279.9|11271|11269|727
1602034200000|2020-10-07 01:30:00|11273.6|11271.6|11269.6|11267.6|11273.6|11271.6|11263.9|11261.9|612
1602034500000|2020-10-07 01:35:00|11269.5|11267.5|11270.1|11268.1|11274.5|11272.5|11266.7|11264.7|443
1602034800000|2020-10-07 01:40:00|11270|11268|11270.2|11268.2|11273.4|11271.4|11267.4|11265.4|173
1602035100000|2020-10-07 01:45:00|11270.1|11268.1|11276.6|11274.6|11277.6|11275.6|11270.1|11268.1|573
1602035400000|2020-10-07 01:50:00|11276.7|11274.7|11279|11277|11279.5|11277.5|11274.1|11272.1|614
1602035700000|2020-10-07 01:55:00|11279.1|11277.1|11297.6|11295.6|11303|11301|11279.1|11277.1|2001
1602036000000|2020-10-07 02:00:00|11297.2|11295.2|11309.4|11307.4|11313.2|11311.2|11297.2|11295.2|1514
1602036300000|2020-10-07 02:05:00|11309.5|11307.5|11304.9|11302.9|11310|11308|11303.5|11301.5|734
1602036600000|2020-10-07 02:10:00|11305|11303|11300.5|11298.5|11306.1|11304.1|11299.7|11297.7|751
1602036900000|2020-10-07 02:15:00|11300.7|11298.7|11310.7|11308.7|11318.2|11316.2|11299.5|11297.5|1530
1602037200000|2020-10-07 02:20:00|11310.9|11308.9|11293.5|11291.5|11311|11309|11291|11289|1265
1602037500000|2020-10-07 02:25:00|11292.7|11290.7|11294.4|11292.4|11298.2|11296.2|11290|11288|383
1602037800000|2020-10-07 02:30:00|11293.6|11291.6|11287.9|11285.9|11297.2|11295.2|11285|11283|467
1602038100000|2020-10-07 02:35:00|11288.1|11286.1|11293.7|11291.7|11295.2|11293.2|11285.9|11283.9|347
1602038400000|2020-10-07 02:40:00|11294|11292|11279.9|11277.9|11294.7|11292.7|11275.7|11273.7|715
1602038700000|2020-10-07 02:45:00|11279.7|11277.7|11291.4|11289.4|11292|11290|11277.5|11275.5|477
1602039000000|2020-10-07 02:50:00|11291.7|11289.7|11291.7|11289.7|11296.2|11294.2|11289.7|11287.7|345
1602039300000|2020-10-07 02:55:00|11291.5|11289.5|11290.2|11288.2|11298.5|11296.5|11290.1|11288.1|329
1602039600000|2020-10-07 03:00:00|11291|11289|11298.2|11296.2|11302.7|11300.7|11291|11289|423
1602039900000|2020-10-07 03:05:00|11298.1|11296.1|11300.1|11298.1|11302.6|11300.6|11297.4|11295.4|196
1602040200000|2020-10-07 03:10:00|11300.2|11298.2|11299.1|11297.1|11302.7|11300.7|11296.5|11294.5|273
1602040500000|2020-10-07 03:15:00|11299.2|11297.2|11295.5|11293.5|11301.6|11299.6|11291.2|11289.2|478
1602040800000|2020-10-07 03:20:00|11295.6|11293.6|11293.1|11291.1|11298.1|11296.1|11284|11282|1099
1602041100000|2020-10-07 03:25:00|11293|11291|11300.7|11298.7|11302.9|11300.9|11292.6|11290.6|671
1602041400000|2020-10-07 03:30:00|11300.9|11298.9|11301.1|11299.1|11304.1|11302.1|11299.5|11297.5|535
1602041700000|2020-10-07 03:35:00|11301|11299|11297.1|11295.1|11301|11299|11295.7|11293.7|155
1602042000000|2020-10-07 03:40:00|11297.2|11295.2|11302.9|11300.9|11303.4|11301.4|11297.2|11295.2|185
1602042300000|2020-10-07 03:45:00|11303|11301|11309.9|11307.9|11313.4|11311.4|11298.4|11296.4|414
1602042600000|2020-10-07 03:50:00|11310.2|11308.2|11307|11305|11311.6|11309.6|11304.9|11302.9|262
1602042900000|2020-10-07 03:55:00|11307.1|11305.1|11304.9|11302.9|11307.7|11305.7|11304.1|11302.1|129
1602043200000|2020-10-07 04:00:00|11304.7|11302.7|11305.5|11303.5|11308.9|11306.9|11304.7|11302.7|97
1602043500000|2020-10-07 04:05:00|11305.6|11303.6|11304.6|11302.6|11307.6|11305.6|11304|11302|132
1602043800000|2020-10-07 04:10:00|11304.4|11302.4|11306|11304|11306.4|11304.4|11303.1|11301.1|87
1602044100000|2020-10-07 04:15:00|11306.1|11304.1|11308.4|11306.4|11311.6|11309.6|11304|11302|305
1602044400000|2020-10-07 04:20:00|11307.9|11305.9|11310.6|11308.6|11311.5|11309.5|11307.6|11305.6|192
1602044700000|2020-10-07 04:25:00|11310.7|11308.7|11308|11306|11311.2|11309.2|11305.5|11303.5|174
1602045000000|2020-10-07 04:30:00|11307.9|11305.9|11300.5|11298.5|11308|11306|11298|11296|481
1602045300000|2020-10-07 04:35:00|11300.4|11298.4|11302.1|11300.1|11306.2|11304.2|11300|11298|137
1602045600000|2020-10-07 04:40:00|11302.4|11300.4|11305.7|11303.7|11307.9|11305.9|11302.4|11300.4|229
1602045900000|2020-10-07 04:45:00|11305.6|11303.6|11305.4|11303.4|11308.9|11306.9|11305|11303|178
1602046200000|2020-10-07 04:50:00|11304|11302|11306.4|11304.4|11307.7|11305.7|11304|11302|192
1602046500000|2020-10-07 04:55:00|11306.2|11304.2|11306.5|11304.5|11307.9|11305.9|11304.6|11302.6|355
1602046800000|2020-10-07 05:00:00|11306.4|11304.4|11304.4|11302.4|11307.9|11305.9|11301.9|11299.9|182
1602047100000|2020-10-07 05:05:00|11304.5|11302.5|11308.1|11306.1|11310.4|11308.4|11304.4|11302.4|354
1602047400000|2020-10-07 05:10:00|11308|11306|11310.2|11308.2|11310.6|11308.6|11306.2|11304.2|266
1602047700000|2020-10-07 05:15:00|11310.4|11308.4|11309.9|11307.9|11312.7|11310.7|11306|11304|289
1602048000000|2020-10-07 05:20:00|11309.7|11307.7|11301.5|11299.5|11309.7|11307.7|11301.1|11299.1|321
1602048300000|2020-10-07 05:25:00|11302|11300|11309.5|11307.5|11309.6|11307.6|11298.4|11296.4|705
1602048600000|2020-10-07 05:30:00|11309.6|11307.6|11310.7|11308.7|11311.7|11309.7|11304.2|11302.2|842
1602048900000|2020-10-07 05:35:00|11311.2|11309.2|11329.1|11327.1|11329.4|11327.4|11309.6|11307.6|1698
1602049200000|2020-10-07 05:40:00|11329|11327|11342.7|11340.7|11348.7|11346.7|11328.7|11326.7|1901
1602049500000|2020-10-07 05:45:00|11343|11341|11340.7|11338.7|11344.5|11342.5|11337.7|11335.7|519
1602049800000|2020-10-07 05:50:00|11340.6|11338.6|11338|11336|11342.5|11340.5|11337|11335|462
1602050100000|2020-10-07 05:55:00|11338.7|11336.7|11333.2|11331.2|11338.7|11336.7|11331.2|11329.2|580
1602050400000|2020-10-07 06:00:00|11334.2|11332.2|11333.4|11331.4|11337.1|11335.1|11329.2|11327.2|618
1602050700000|2020-10-07 06:05:00|11334.4|11332.4|11331.7|11329.7|11340.7|11338.7|11330.2|11328.2|1103
1602051000000|2020-10-07 06:10:00|11331.4|11329.4|11334.4|11332.4|11337.5|11335.5|11330.4|11328.4|375
1602051300000|2020-10-07 06:15:00|11334.2|11332.2|11340.7|11338.7|11345|11343|11331.6|11329.6|479
1602051600000|2020-10-07 06:20:00|11340.6|11338.6|11335|11333|11342.2|11340.2|11332.6|11330.6|323
1602051900000|2020-10-07 06:25:00|11334.6|11332.6|11334.9|11332.9|11339.1|11337.1|11329.1|11327.1|694
1602052200000|2020-10-07 06:30:00|11335|11333|11340.1|11338.1|11340.6|11338.6|11334.9|11332.9|269
1602052500000|2020-10-07 06:35:00|11339.9|11337.9|11344|11342|11344|11342|11334.7|11332.7|1011
1602052800000|2020-10-07 06:40:00|11343.9|11341.9|11339.9|11337.9|11347.2|11345.2|11339.2|11337.2|434
1602053100000|2020-10-07 06:45:00|11339.1|11337.1|11337.7|11335.7|11342.6|11340.6|11334.2|11332.2|452
1602053400000|2020-10-07 06:50:00|11337.5|11335.5|11339.9|11337.9|11342.7|11340.7|11337.4|11335.4|146
1602053700000|2020-10-07 06:55:00|11339.2|11337.2|11345.4|11343.4|11345.7|11343.7|11338.1|11336.1|351
1602054000000|2020-10-07 07:00:00|11346.1|11344.1|11343.2|11341.2|11351.7|11349.7|11340.9|11338.9|1085
1602054300000|2020-10-07 07:05:00|11342.9|11340.9|11361.2|11359.2|11361.4|11359.4|11340.4|11338.4|1412
1602054600000|2020-10-07 07:10:00|11361.4|11359.4|11365.6|11363.6|11376|11374|11354.2|11352.2|1646
1602054900000|2020-10-07 07:15:00|11365.2|11363.2|11362.6|11360.6|11372.5|11370.5|11361.7|11359.7|842
1602055200000|2020-10-07 07:20:00|11363.2|11361.2|11361.1|11359.1|11366.4|11364.4|11358.5|11356.5|656
1602055500000|2020-10-07 07:25:00|11361|11359|11365|11363|11367.2|11365.2|11358.5|11356.5|665
1602055800000|2020-10-07 07:30:00|11365.1|11363.1|11364.7|11362.7|11371.6|11369.6|11362.6|11360.6|681
1602056100000|2020-10-07 07:35:00|11364.6|11362.6|11360.5|11358.5|11367.6|11365.6|11359.7|11357.7|501
1602056400000|2020-10-07 07:40:00|11360.1|11358.1|11359.5|11357.5|11362.9|11360.9|11358.9|11356.9|320
1602056700000|2020-10-07 07:45:00|11359.6|11357.6|11365.9|11363.9|11365.9|11363.9|11356.1|11354.1|585
1602057000000|2020-10-07 07:50:00|11366.5|11364.5|11366.4|11364.4|11367.2|11365.2|11363.4|11361.4|353
1602057300000|2020-10-07 07:55:00|11366.1|11364.1|11367.9|11365.9|11371.9|11369.9|11364.4|11362.4|505
1602057600000|2020-10-07 08:00:00|11369|11367|11367.4|11365.4|11371.2|11369.2|11365.5|11363.5|299
1602057900000|2020-10-07 08:05:00|11367.6|11365.6|11360.9|11358.9|11370.6|11368.6|11358.5|11356.5|578
1602058200000|2020-10-07 08:10:00|11360.6|11358.6|11357|11355|11361.9|11359.9|11352|11350|860
1602058500000|2020-10-07 08:15:00|11356.9|11354.9|11359|11357|11360|11358|11352.1|11350.1|635
1602058800000|2020-10-07 08:20:00|11359.5|11357.5|11360.5|11358.5|11362.6|11360.6|11353.1|11351.1|475
1602059100000|2020-10-07 08:25:00|11360|11358|11350.6|11348.6|11360|11358|11350.5|11348.5|520
1602059400000|2020-10-07 08:30:00|11350.7|11348.7|11353|11351|11355.5|11353.5|11346.9|11344.9|633
1602059700000|2020-10-07 08:35:00|11353.5|11351.5|11352.9|11350.9|11358.9|11356.9|11349.9|11347.9|740
1602060000000|2020-10-07 08:40:00|11352.7|11350.7|11345.6|11343.6|11357.5|11355.5|11338.6|11336.6|956
1602060300000|2020-10-07 08:45:00|11345.9|11343.9|11345.7|11343.7|11351.2|11349.2|11338.5|11336.5|592
1602060600000|2020-10-07 08:50:00|11346.1|11344.1|11347|11345|11352.1|11350.1|11344.2|11342.2|290
1602060900000|2020-10-07 08:55:00|11347.4|11345.4|11348.4|11346.4|11350.6|11348.6|11346.2|11344.2|159
1602061200000|2020-10-07 09:00:00|11348|11346|11349.1|11347.1|11351.5|11349.5|11345.5|11343.5|213
1602061500000|2020-10-07 09:05:00|11349.5|11347.5|11347.7|11345.7|11350.5|11348.5|11341.5|11339.5|503
1602061800000|2020-10-07 09:10:00|11347.6|11345.6|11352.4|11350.4|11355.1|11353.1|11344.5|11342.5|642
1602062100000|2020-10-07 09:15:00|11352.6|11350.6|11356.6|11354.6|11360.2|11358.2|11351.5|11349.5|387
1602062400000|2020-10-07 09:20:00|11356.9|11354.9|11353.7|11351.7|11359.2|11357.2|11353.7|11351.7|211
1602062700000|2020-10-07 09:25:00|11353.9|11351.9|11356.1|11354.1|11356.7|11354.7|11349.5|11347.5|494
1602063000000|2020-10-07 09:30:00|11356.2|11354.2|11357.1|11355.1|11361.4|11359.4|11355|11353|267
1602063300000|2020-10-07 09:35:00|11356.6|11354.6|11361.6|11359.6|11365.4|11363.4|11356.6|11354.6|305
1602063600000|2020-10-07 09:40:00|11361.5|11359.5|11362.7|11360.7|11364.5|11362.5|11360.4|11358.4|185
1602063900000|2020-10-07 09:45:00|11362.9|11360.9|11349.7|11347.7|11363|11361|11347.2|11345.2|619
1602064200000|2020-10-07 09:50:00|11349.9|11347.9|11349.4|11347.4|11353.9|11351.9|11348.4|11346.4|350
1602064500000|2020-10-07 09:55:00|11349.1|11347.1|11334.9|11332.9|11350.5|11348.5|11334.6|11332.6|940
1602064800000|2020-10-07 10:00:00|11334.7|11332.7|11335.7|11333.7|11340.1|11338.1|11330.7|11328.7|878
1602065100000|2020-10-07 10:05:00|11335.6|11333.6|11342.7|11340.7|11343.1|11341.1|11335.5|11333.5|554
1602065400000|2020-10-07 10:10:00|11342.4|11340.4|11344|11342|11346.2|11344.2|11334.4|11332.4|557
1602065700000|2020-10-07 10:15:00|11343.7|11341.7|11338.9|11336.9|11344.7|11342.7|11337.1|11335.1|238
1602066000000|2020-10-07 10:20:00|11338.7|11336.7|11346|11344|11346.2|11344.2|11332.1|11330.1|568
1602066300000|2020-10-07 10:25:00|11345.6|11343.6|11338.4|11336.4|11345.9|11343.9|11334|11332|286
1602066600000|2020-10-07 10:30:00|11338.5|11336.5|11340.9|11338.9|11342.9|11340.9|11336.1|11334.1|308
1602066900000|2020-10-07 10:35:00|11341.2|11339.2|11337.9|11335.9|11341.9|11339.9|11334.2|11332.2|278
1602067200000|2020-10-07 10:40:00|11338.2|11336.2|11328.4|11326.4|11339.2|11337.2|11325.2|11323.2|618
1602067500000|2020-10-07 10:45:00|11328.2|11326.2|11333.1|11331.1|11334.5|11332.5|11326.6|11324.6|350
1602067800000|2020-10-07 10:50:00|11333|11331|11345.1|11343.1|11345.7|11343.7|11332.1|11330.1|674
1602068100000|2020-10-07 10:55:00|11345.5|11343.5|11351.6|11349.6|11357.4|11355.4|11343.1|11341.1|918
1602068400000|2020-10-07 11:00:00|11350.2|11348.2|11351.5|11349.5|11355|11353|11347|11345|796
1602068700000|2020-10-07 11:05:00|11351.6|11349.6|11357.2|11355.2|11361.2|11359.2|11351.6|11349.6|677
1602069000000|2020-10-07 11:10:00|11357.4|11355.4|11351.7|11349.7|11360|11358|11350.1|11348.1|649
1602069300000|2020-10-07 11:15:00|11351.9|11349.9|11350.1|11348.1|11353.4|11351.4|11346.6|11344.6|465
1602069600000|2020-10-07 11:20:00|11350|11348|11352.2|11350.2|11355.1|11353.1|11349.5|11347.5|303
1602069900000|2020-10-07 11:25:00|11351.9|11349.9|11354.2|11352.2|11356|11354|11348.6|11346.6|333
1602070200000|2020-10-07 11:30:00|11354|11352|11350.4|11348.4|11356.1|11354.1|11349.2|11347.2|301
1602070500000|2020-10-07 11:35:00|11350.5|11348.5|11359.1|11357.1|11359.2|11357.2|11350|11348|518
1602070800000|2020-10-07 11:40:00|11359.2|11357.2|11362.9|11360.9|11363.9|11361.9|11358.7|11356.7|477
1602071100000|2020-10-07 11:45:00|11363.1|11361.1|11370.1|11368.1|11372.9|11370.9|11363|11361|707
1602071400000|2020-10-07 11:50:00|11369.9|11367.9|11367.9|11365.9|11370.2|11368.2|11364.5|11362.5|528
1602071700000|2020-10-07 11:55:00|11367.7|11365.7|11376.9|11374.9|11380.5|11378.5|11367.1|11365.1|1005
1602072000000|2020-10-07 12:00:00|11376.7|11374.7|11377.5|11375.5|11380.1|11378.1|11370.4|11368.4|1008
1602072300000|2020-10-07 12:05:00|11377.7|11375.7|11386.2|11384.2|11387.7|11385.7|11376.4|11374.4|1521
1602072600000|2020-10-07 12:10:00|11386.4|11384.4|11384.5|11382.5|11392.4|11390.4|11382.9|11380.9|1347
1602072900000|2020-10-07 12:15:00|11384.4|11382.4|11390.6|11388.6|11396.1|11394.1|11383.7|11381.7|1354
1602073200000|2020-10-07 12:20:00|11390.5|11388.5|11386.9|11384.9|11391.5|11389.5|11385.2|11383.2|750
1602073500000|2020-10-07 12:25:00|11386.7|11384.7|11382|11380|11388|11386|11378.7|11376.7|1011
1602073800000|2020-10-07 12:30:00|11382.1|11380.1|11384|11382|11386.2|11384.2|11379|11377|1974
1602074100000|2020-10-07 12:35:00|11383.5|11381.5|11390.5|11388.5|11391.5|11389.5|11382|11380|789
1602074400000|2020-10-07 12:40:00|11390.2|11388.2|11396.5|11394.5|11397.1|11395.1|11388.2|11386.2|925
1602074700000|2020-10-07 12:45:00|11397|11395|11395.4|11393.4|11403.6|11401.6|11391|11389|2136
1602075000000|2020-10-07 12:50:00|11394.7|11392.7|11397.6|11395.6|11398.7|11396.7|11389.1|11387.1|1543
1602075300000|2020-10-07 12:55:00|11397.9|11395.9|11391.7|11389.7|11407.1|11405.1|11391.7|11389.7|2013
1602075600000|2020-10-07 13:00:00|11391.2|11389.2|11387.7|11385.7|11396.9|11394.9|11386.2|11384.2|1631
1602075900000|2020-10-07 13:05:00|11388.5|11386.5|11397.5|11395.5|11399.1|11397.1|11388.5|11386.5|1336
1602076200000|2020-10-07 13:10:00|11397.7|11395.7|11399.4|11397.4|11401.2|11399.2|11395.5|11393.5|1665
1602076500000|2020-10-07 13:15:00|11399.5|11397.5|11402.7|11400.7|11406.7|11404.7|11393.5|11391.5|1374
1602076800000|2020-10-07 13:20:00|11402.6|11400.6|11408|11406|11413.1|11411.1|11400.6|11398.6|1994
1602077100000|2020-10-07 13:25:00|11408.1|11406.1|11403.4|11401.4|11411.5|11409.5|11401.9|11399.9|1441
1602077400000|2020-10-07 13:30:00|11402.9|11401.9|11437.6|11436.6|11445.4|11444.4|11402.9|11401.9|13007
1602077700000|2020-10-07 13:35:00|11436.9|11435.9|11425.7|11424.7|11448.9|11447.9|11425.6|11424.6|7601
1602078000000|2020-10-07 13:40:00|11426.1|11425.1|11442.9|11441.9|11450.9|11449.9|11426.1|11425.1|7176
1602078300000|2020-10-07 13:45:00|11442.4|11441.4|11442|11441|11450.1|11449.1|11429.9|11428.9|5358
1602078600000|2020-10-07 13:50:00|11442.5|11441.5|11448.1|11447.1|11448.7|11447.7|11435.7|11434.7|6011
1602078900000|2020-10-07 13:55:00|11448.4|11447.4|11428.1|11427.1|11455|11454|11425.6|11424.6|7246
1602079200000|2020-10-07 14:00:00|11428.2|11427.2|11415.2|11414.2|11433.9|11432.9|11404.1|11403.1|7940
1602079500000|2020-10-07 14:05:00|11414.9|11413.9|11429.4|11428.4|11431.9|11430.9|11409|11408|6120
1602079800000|2020-10-07 14:10:00|11428.6|11427.6|11395.1|11394.1|11429.8|11428.8|11389.3|11388.3|7976
1602080100000|2020-10-07 14:15:00|11395.7|11394.7|11404.1|11403.1|11407.3|11406.3|11385.6|11384.6|6011
1602080400000|2020-10-07 14:20:00|11404.3|11403.3|11398.2|11397.2|11421.2|11420.2|11390|11389|7146
1602080700000|2020-10-07 14:25:00|11398.1|11397.1|11392.6|11391.6|11404.8|11403.8|11387.8|11386.8|4934
1602081000000|2020-10-07 14:30:00|11393.1|11392.1|11404.6|11403.6|11418.8|11417.8|11383|11382|8212
1602081300000|2020-10-07 14:35:00|11403.6|11402.6|11388.6|11387.6|11404.2|11403.2|11383.6|11382.6|5666
1602081600000|2020-10-07 14:40:00|11388.3|11387.3|11408.3|11407.3|11409.1|11408.1|11380|11379|5605
1602081900000|2020-10-07 14:45:00|11408.1|11407.1|11412.2|11411.2|11415.8|11414.8|11395|11394|4423
1602082200000|2020-10-07 14:50:00|11412.3|11411.3|11425.1|11424.1|11428.8|11427.8|11411.8|11410.8|3784
1602082500000|2020-10-07 14:55:00|11425.3|11424.3|11431.6|11430.6|11437.6|11436.6|11423.3|11422.3|4752
1602082800000|2020-10-07 15:00:00|11431.7|11430.7|11438.5|11437.5|11441.1|11440.1|11427.1|11426.1|3775
1602083100000|2020-10-07 15:05:00|11438.3|11437.3|11444.1|11443.1|11451.7|11450.7|11438.3|11437.3|3949
1602083400000|2020-10-07 15:10:00|11444.8|11443.8|11439.2|11438.2|11450.1|11449.1|11436.6|11435.6|3069
1602083700000|2020-10-07 15:15:00|11439.1|11438.1|11436.3|11435.3|11443.3|11442.3|11430.2|11429.2|3605
1602084000000|2020-10-07 15:20:00|11436.6|11435.6|11442.8|11441.8|11442.8|11441.8|11430.1|11429.1|2839
1602084300000|2020-10-07 15:25:00|11442.6|11441.6|11444.5|11443.5|11448.8|11447.8|11432.2|11431.2|3444
1602084600000|2020-10-07 15:30:00|11444.8|11443.8|11454.7|11453.7|11457.8|11456.8|11444.5|11443.5|4234
1602084900000|2020-10-07 15:35:00|11453.8|11452.8|11450.1|11449.1|11455.6|11454.6|11446.1|11445.1|2897
1602085200000|2020-10-07 15:40:00|11450.3|11449.3|11448.6|11447.6|11460.7|11459.7|11446.1|11445.1|3359
1602085500000|2020-10-07 15:45:00|11448.8|11447.8|11453.6|11452.6|11455.7|11454.7|11448.6|11447.6|1944
1602085800000|2020-10-07 15:50:00|11453.8|11452.8|11443.1|11442.1|11457.6|11456.6|11440.6|11439.6|2769
1602086100000|2020-10-07 15:55:00|11443.8|11442.8|11445.3|11444.3|11450.6|11449.6|11443|11442|3389
1602086400000|2020-10-07 16:00:00|11445.6|11444.6|11448.3|11447.3|11458.5|11457.5|11444.3|11443.3|2726
1602086700000|2020-10-07 16:05:00|11447.6|11446.6|11452.5|11451.5|11456.3|11455.3|11445.6|11444.6|4217
1602087000000|2020-10-07 16:10:00|11452.3|11451.3|11465.1|11464.1|11467.5|11466.5|11451.1|11450.1|2714
1602087300000|2020-10-07 16:15:00|11464.8|11463.8|11458.1|11457.1|11467.3|11466.3|11454.3|11453.3|2940
1602087600000|2020-10-07 16:20:00|11458.2|11457.2|11463.1|11462.1|11464.5|11463.5|11457.8|11456.8|1567
1602087900000|2020-10-07 16:25:00|11463.2|11462.2|11433.3|11432.3|11468.8|11467.8|11411.8|11410.8|9387
1602088200000|2020-10-07 16:30:00|11433.2|11432.2|11453.8|11452.8|11459|11458|11432.5|11431.5|5003
1602088500000|2020-10-07 16:35:00|11453.7|11452.7|11453.1|11452.1|11458.3|11457.3|11445.1|11444.1|2705
1602088800000|2020-10-07 16:40:00|11452.2|11451.2|11455.8|11454.8|11458.6|11457.6|11452|11451|2321
1602089100000|2020-10-07 16:45:00|11456.3|11455.3|11460.1|11459.1|11461.2|11460.2|11447|11446|3369
1602089400000|2020-10-07 16:50:00|11460.3|11459.3|11456|11455|11464|11463|11452|11451|1797
1602089700000|2020-10-07 16:55:00|11456.5|11455.5|11471.8|11470.8|11474.8|11473.8|11455.5|11454.5|2775
1602090000000|2020-10-07 17:00:00|11472|11471|11482.1|11481.1|11483.2|11482.2|11472|11471|4614
1602090300000|2020-10-07 17:05:00|11482.5|11481.5|11478.8|11477.8|11484.5|11483.5|11476.2|11475.2|2710
1602090600000|2020-10-07 17:10:00|11478.3|11477.3|11480|11479|11485.5|11484.5|11474.2|11473.2|2228
1602090900000|2020-10-07 17:15:00|11480.1|11479.1|11486.7|11485.7|11488.8|11487.8|11477.2|11476.2|2121
1602091200000|2020-10-07 17:20:00|11486.2|11485.2|11491.8|11490.8|11492.7|11491.7|11479.3|11478.3|2336
1602091500000|2020-10-07 17:25:00|11491.7|11490.7|11484.7|11483.7|11492.6|11491.6|11483.7|11482.7|1597
1602091800000|2020-10-07 17:30:00|11485.1|11484.1|11486|11485|11490.7|11489.7|11484.5|11483.5|2098
1602092100000|2020-10-07 17:35:00|11485.8|11484.8|11493.2|11492.2|11494|11493|11485.8|11484.8|1725
1602092400000|2020-10-07 17:40:00|11492.7|11491.7|11507.2|11506.2|11508|11507|11491.8|11490.8|3811
1602092700000|2020-10-07 17:45:00|11508.3|11507.3|11511.5|11510.5|11513.7|11512.7|11502.7|11501.7|4104
1602093000000|2020-10-07 17:50:00|11512.5|11511.5|11511.5|11510.5|11514|11513|11506|11505|2155
1602093300000|2020-10-07 17:55:00|11511.3|11510.3|11494.2|11493.2|11511.6|11510.6|11490.8|11489.8|2911
1602093600000|2020-10-07 18:00:00|11494.1|11493.1|11498.7|11497.7|11509.5|11508.5|11494.1|11493.1|3191
1602093900000|2020-10-07 18:05:00|11498.8|11497.8|11490|11489|11499.7|11498.7|11480.7|11479.7|4049
1602094200000|2020-10-07 18:10:00|11490.5|11489.5|11492.7|11491.7|11495.7|11494.7|11485|11484|2418
1602094500000|2020-10-07 18:15:00|11493.2|11492.2|11507|11506|11507.2|11506.2|11488|11487|3356
1602094800000|2020-10-07 18:20:00|11507.1|11506.1|11515.3|11514.3|11518.1|11517.1|11502.5|11501.5|4099
1602095100000|2020-10-07 18:25:00|11515.2|11514.2|11511.5|11510.5|11518.2|11517.2|11509.1|11508.1|2264
1602095400000|2020-10-07 18:30:00|11511.7|11510.7|11510.2|11509.2|11516|11515|11507.2|11506.2|2117
1602095700000|2020-10-07 18:35:00|11510.1|11509.1|11506.7|11505.7|11512.5|11511.5|11503.5|11502.5|3415
1602096000000|2020-10-07 18:40:00|11507.7|11506.7|11496|11495|11509|11508|11484.8|11483.8|3935
1602096300000|2020-10-07 18:45:00|11496.6|11495.6|11503.3|11502.3|11507.3|11506.3|11495.5|11494.5|2197
1602096600000|2020-10-07 18:50:00|11503|11502|11508.6|11507.6|11510.2|11509.2|11501.6|11500.6|3874
1602096900000|2020-10-07 18:55:00|11508.7|11507.7|11509.1|11508.1|11514.6|11513.6|11507.5|11506.5|1812
1602097200000|2020-10-07 19:00:00|11509|11508|11511.2|11510.2|11514.2|11513.2|11506.5|11505.5|2097
1602097500000|2020-10-07 19:05:00|11512|11511|11516.5|11515.5|11519|11518|11509.5|11508.5|3722
1602097800000|2020-10-07 19:10:00|11516.6|11515.6|11513.7|11512.7|11521.6|11520.6|11512.7|11511.7|2600
1602098100000|2020-10-07 19:15:00|11514|11513|11510.2|11509.2|11516.6|11515.6|11504.5|11503.5|2140
1602098400000|2020-10-07 19:20:00|11509.5|11508.5|11508.9|11507.9|11514.7|11513.7|11504.9|11503.9|1729
1602098700000|2020-10-07 19:25:00|11509|11508|11504|11503|11512.7|11511.7|11497.4|11496.4|2665
1602099000000|2020-10-07 19:30:00|11505.5|11504.5|11494|11493|11511.7|11510.7|11492.7|11491.7|3783
1602099300000|2020-10-07 19:35:00|11493.7|11492.7|11500.5|11499.5|11502.2|11501.2|11491.4|11490.4|2836
1602099600000|2020-10-07 19:40:00|11500.4|11499.4|11503|11502|11508|11507|11498.6|11497.6|2228
1602099900000|2020-10-07 19:45:00|11502.5|11501.5|11505.2|11504.2|11505.9|11504.9|11496|11495|2669
1602100200000|2020-10-07 19:50:00|11509.7|11508.7|11518.2|11517.2|11520.1|11519.1|11497|11496|4691
1602100500000|2020-10-07 19:55:00|11518.1|11517.1|11495.5|11494.5|11518.2|11517.2|11494.6|11493.6|8906
1602100800000|2020-10-07 20:00:00|11495.3|11494.3|11495.2|11493.2|11499.3|11497.3|11483.1|11481.1|4255
1602101100000|2020-10-07 20:05:00|11495.1|11493.1|11487.2|11485.2|11495.6|11493.6|11485.3|11483.3|1871
1602101400000|2020-10-07 20:10:00|11488|11486|11490.6|11485.6|11490.8|11488.8|11474.8|11472.8|2423
1602101700000|2020-10-07 20:15:00|11490.5|11485.5|11491.2|11486.2|11491.5|11486.5|11487.8|11482.8|0
1602102000000|2020-10-07 20:20:00|11491.3|11486.3|11491|11486|11491.7|11486.7|11490.6|11485.6|0
1602102300000|2020-10-07 20:25:00|11490.7|11485.7|11491.9|11486.9|11492.9|11487.9|11490.5|11485.5|0
1602102600000|2020-10-07 20:30:00|11492.6|11490.6|11496.3|11494.3|11499.3|11497.3|11489.8|11487.8|513
1602102900000|2020-10-07 20:35:00|11496.6|11494.6|11494.8|11492.8|11496.6|11494.6|11492.6|11490.6|197
1602103200000|2020-10-07 20:40:00|11494.1|11492.1|11489.6|11487.6|11494.8|11492.8|11488.3|11486.3|350
1602103500000|2020-10-07 20:45:00|11489.8|11487.8|11496.6|11494.6|11497.8|11495.8|11487.8|11485.8|430
1602103800000|2020-10-07 20:50:00|11496.1|11494.1|11488.1|11486.1|11496.6|11494.6|11487.6|11485.6|286
1602104100000|2020-10-07 20:55:00|11487.8|11485.8|11491|11486|11491|11488.1|11486.1|11484.1|313
1602104400000|2020-10-07 21:00:00|11491.2|11486.2|11491|11486|11491.2|11486.2|11490.1|11485.1|0
1602104700000|2020-10-07 21:05:00|11491.1|11486.1|11492.7|11487.7|11492.9|11487.9|11490.6|11485.6|0
1602105000000|2020-10-07 21:10:00|11492.9|11487.9|11492.7|11487.7|11493.4|11488.4|11492.2|11487.2|0
1602105300000|2020-10-07 21:15:00|11492.8|11487.8|11492.2|11487.2|11493.1|11488.1|11491.5|11486.5|0
1602105600000|2020-10-07 21:20:00|11492.4|11487.4|11492|11487|11492.8|11487.8|11491.8|11486.8|0
1602105900000|2020-10-07 21:25:00|11492.2|11487.2|11492.8|11487.8|11492.8|11487.8|11491.7|11486.7|0
1602106200000|2020-10-07 21:30:00|11493.7|11488.7|11493.5|11488.5|11493.7|11488.7|11492.8|11487.8|0
1602106500000|2020-10-07 21:35:00|11493.6|11488.6|11493.6|11488.6|11493.8|11488.8|11493.5|11488.5|0
1602106800000|2020-10-07 21:40:00|11493.3|11488.3|11492.5|11487.5|11493.3|11488.3|11491.4|11486.4|0
1602107100000|2020-10-07 21:45:00|11492.4|11487.4|11492.6|11487.6|11492.6|11487.6|11492.3|11487.3|0
1602107400000|2020-10-07 21:50:00|11493.3|11488.3|11494.2|11489.2|11495.6|11490.6|11493.3|11488.3|0
1602107700000|2020-10-07 21:55:00|11493.7|11488.7|11492.9|11487.9|11493.7|11488.7|11492.9|11487.9|0
1602108000000|2020-10-07 22:00:00|11488.8|11486.8|11498.3|11496.3|11498.7|11496.7|11486.6|11484.6|583
1602108300000|2020-10-07 22:05:00|11499|11497|11496.2|11494.2|11500.2|11498.2|11495.3|11493.3|244
1602108600000|2020-10-07 22:10:00|11497.3|11495.3|11501.7|11499.7|11501.7|11499.7|11494.1|11492.1|231
1602108900000|2020-10-07 22:15:00|11501.8|11499.8|11499.5|11497.5|11503.5|11501.5|11497|11495|249
1602109200000|2020-10-07 22:20:00|11499.1|11497.1|11508.8|11506.8|11511|11509|11498.6|11496.6|667
1602109500000|2020-10-07 22:25:00|11508.7|11506.7|11504.2|11502.2|11508.7|11506.7|11503|11501|628
1602109800000|2020-10-07 22:30:00|11503.7|11501.7|11507.1|11505.1|11508.8|11506.8|11503.6|11501.6|327
1602110100000|2020-10-07 22:35:00|11507|11505|11509.8|11507.8|11510.3|11508.3|11505.2|11503.2|488
1602110400000|2020-10-07 22:40:00|11509.5|11507.5|11505.6|11503.6|11509.8|11507.8|11504.7|11502.7|242
1602110700000|2020-10-07 22:45:00|11505.7|11503.7|11510.2|11508.2|11514.5|11512.5|11505.1|11503.1|661
1602111000000|2020-10-07 22:50:00|11510.8|11508.8|11511.6|11509.6|11512.1|11510.1|11506.6|11504.6|386
1602111300000|2020-10-07 22:55:00|11511.5|11509.5|11504.1|11502.1|11511.6|11509.6|11504.1|11502.1|466
1602111600000|2020-10-07 23:00:00|11503.7|11501.7|11505.1|11503.1|11506.5|11504.5|11503.3|11501.3|114
1602111900000|2020-10-07 23:05:00|11505|11503|11506|11504|11506.2|11504.2|11503.8|11501.8|135
1602112200000|2020-10-07 23:10:00|11506.2|11504.2|11500.3|11498.3|11506.2|11504.2|11499.8|11497.8|516
1602112500000|2020-10-07 23:15:00|11500.2|11498.2|11501.7|11499.7|11502|11500|11500.1|11498.1|113
1602112800000|2020-10-07 23:20:00|11501.8|11499.8|11503.6|11501.6|11505|11503|11501.5|11499.5|104
1602113100000|2020-10-07 23:25:00|11503.7|11501.7|11501.1|11499.1|11504|11502|11499.7|11497.7|162
1602113400000|2020-10-07 23:30:00|11500.6|11498.6|11507|11505|11507.2|11505.2|11497.5|11495.5|308
1602113700000|2020-10-07 23:35:00|11507.1|11505.1|11516.7|11514.7|11518.5|11516.5|11507.1|11505.1|1162
1602114000000|2020-10-07 23:40:00|11517.2|11515.2|11516.3|11514.3|11519.3|11517.3|11514.6|11512.6|468
1602114300000|2020-10-07 23:45:00|11516.2|11514.2|11516.5|11514.5|11518.2|11516.2|11515.6|11513.6|213
1602114600000|2020-10-07 23:50:00|11516.3|11514.3|11517.7|11515.7|11519|11517|11516.1|11514.1|276
1602114900000|2020-10-07 23:55:00|11517.6|11515.6|11516.5|11514.5|11519.6|11517.6|11516.3|11514.3|283
1602115200000|2020-10-08 00:00:00|11517|11515|11508.5|11506.5|11518.3|11516.3|11507.8|11505.8|515
1602115500000|2020-10-08 00:05:00|11508|11506|11502.8|11500.8|11508.5|11506.5|11500.2|11498.2|665
1602115800000|2020-10-08 00:10:00|11501.8|11499.8|11506.8|11504.8|11506.8|11504.8|11497.5|11495.5|537
1602116100000|2020-10-08 00:15:00|11507|11505|11505.5|11503.5|11507.3|11505.3|11501.1|11499.1|314
1602116400000|2020-10-08 00:20:00|11505.6|11503.6|11506.8|11504.8|11508.7|11506.7|11504|11502|254
1602116700000|2020-10-08 00:25:00|11507.2|11505.2|11512.5|11510.5|11513.8|11511.8|11504.1|11502.1|322
1602117000000|2020-10-08 00:30:00|11512.3|11510.3|11514.5|11512.5|11514.6|11512.6|11510.2|11508.2|171
1602117300000|2020-10-08 00:35:00|11514.3|11512.3|11511.7|11509.7|11514.5|11512.5|11511.2|11509.2|188
1602117600000|2020-10-08 00:40:00|11511.6|11509.6|11510.3|11508.3|11511.7|11509.7|11507.7|11505.7|240
1602117900000|2020-10-08 00:45:00|11510|11508|11512.1|11510.1|11514.5|11512.5|11507.5|11505.5|275
1602118200000|2020-10-08 00:50:00|11511.7|11509.7|11511.5|11509.5|11513.8|11511.8|11509.7|11507.7|172
1602118500000|2020-10-08 00:55:00|11511.1|11509.1|11504.3|11502.3|11511.3|11509.3|11499.5|11497.5|533
1602118800000|2020-10-08 01:00:00|11504.2|11502.2|11503.3|11501.3|11507.6|11505.6|11499.6|11497.6|276
1602119100000|2020-10-08 01:05:00|11503|11501|11508.6|11506.6|11510.2|11508.2|11502.6|11500.6|201
1602119400000|2020-10-08 01:10:00|11508.7|11506.7|11507.5|11505.5|11511.2|11509.2|11503|11501|370
1602119700000|2020-10-08 01:15:00|11507.1|11505.1|11504.1|11502.1|11507.3|11505.3|11498.2|11496.2|574
1602120000000|2020-10-08 01:20:00|11504|11502|11499.3|11497.3|11510|11508|11498.7|11496.7|460
1602120300000|2020-10-08 01:25:00|11499.5|11497.5|11501|11499|11501|11499|11493.7|11491.7|426
1602120600000|2020-10-08 01:30:00|11501.2|11499.2|11497.1|11495.1|11501.2|11499.2|11489.5|11487.5|522
1602120900000|2020-10-08 01:35:00|11497.2|11495.2|11501.8|11499.8|11504.8|11502.8|11496.6|11494.6|307
1602121200000|2020-10-08 01:40:00|11501.3|11499.3|11500.6|11498.6|11502.7|11500.7|11495.6|11493.6|194
1602121500000|2020-10-08 01:45:00|11500.3|11498.3|11500.3|11498.3|11503.1|11501.1|11497.6|11495.6|138
1602121800000|2020-10-08 01:50:00|11500.2|11498.2|11508.1|11506.1|11510.8|11508.8|11499.2|11497.2|316
1602122100000|2020-10-08 01:55:00|11508|11506|11528.3|11526.3|11534.7|11532.7|11506.8|11504.8|1999
1602122400000|2020-10-08 02:00:00|11528.6|11526.6|11527.8|11525.8|11534.1|11532.1|11525.8|11523.8|484
1602122700000|2020-10-08 02:05:00|11527.7|11525.7|11526.3|11524.3|11528.5|11526.5|11521.7|11519.7|447
1602123000000|2020-10-08 02:10:00|11526.6|11524.6|11523.3|11521.3|11527.2|11525.2|11518.8|11516.8|423
1602123300000|2020-10-08 02:15:00|11523.2|11521.2|11521|11519|11524.2|11522.2|11519.7|11517.7|221
1602123600000|2020-10-08 02:20:00|11520.8|11518.8|11524.7|11522.7|11525.3|11523.3|11518.2|11516.2|327
1602123900000|2020-10-08 02:25:00|11525|11523|11514.5|11512.5|11525|11523|11508|11506|803
1602124200000|2020-10-08 02:30:00|11512.6|11510.6|11522.3|11520.3|11524|11522|11511.6|11509.6|893
1602124500000|2020-10-08 02:35:00|11522.5|11520.5|11523.6|11521.6|11524.6|11522.6|11521.2|11519.2|380
1602124800000|2020-10-08 02:40:00|11523.3|11521.3|11527.2|11525.2|11528.2|11526.2|11521.2|11519.2|429
1602125100000|2020-10-08 02:45:00|11526.7|11524.7|11526.3|11524.3|11536.5|11534.5|11525.2|11523.2|655
1602125400000|2020-10-08 02:50:00|11526.5|11524.5|11528.7|11526.7|11528.7|11526.7|11521.7|11519.7|402
1602125700000|2020-10-08 02:55:00|11528.6|11526.6|11527.7|11525.7|11529.5|11527.5|11524.8|11522.8|412
1602126000000|2020-10-08 03:00:00|11527.6|11525.6|11528|11526|11533.8|11531.8|11526.8|11524.8|369
1602126300000|2020-10-08 03:05:00|11527.6|11525.6|11529.6|11527.6|11530.3|11528.3|11527.2|11525.2|198
1602126600000|2020-10-08 03:10:00|11529.2|11527.2|11527.2|11525.2|11530.1|11528.1|11527.2|11525.2|118
1602126900000|2020-10-08 03:15:00|11527|11525|11524.7|11522.7|11528.5|11526.5|11524.2|11522.2|438
1602127200000|2020-10-08 03:20:00|11524.6|11522.6|11523.2|11521.2|11525.2|11523.2|11520.5|11518.5|328
1602127500000|2020-10-08 03:25:00|11523.3|11521.3|11522.3|11520.3|11524.7|11522.7|11522|11520|97
1602127800000|2020-10-08 03:30:00|11522.6|11520.6|11520.3|11518.3|11523|11521|11519.7|11517.7|171
1602128100000|2020-10-08 03:35:00|11520.5|11518.5|11522.8|11520.8|11525.7|11523.7|11519.8|11517.8|231
1602128400000|2020-10-08 03:40:00|11522.7|11520.7|11526|11524|11527|11525|11522.1|11520.1|178
1602128700000|2020-10-08 03:45:00|11526.3|11524.3|11527.1|11525.1|11528.1|11526.1|11524.2|11522.2|538
1602129000000|2020-10-08 03:50:00|11527.2|11525.2|11522.3|11520.3|11527.3|11525.3|11522.1|11520.1|603
1602129300000|2020-10-08 03:55:00|11522|11520|11520.3|11518.3|11522|11520|11517.5|11515.5|282
1602129600000|2020-10-08 04:00:00|11520.6|11518.6|11522.5|11520.5|11524|11522|11520.2|11518.2|159
1602129900000|2020-10-08 04:05:00|11522.2|11520.2|11522.1|11520.1|11522.8|11520.8|11519|11517|152
1602130200000|2020-10-08 04:10:00|11522|11520|11518.8|11516.8|11522.7|11520.7|11517|11515|194
1602130500000|2020-10-08 04:15:00|11519|11517|11514.8|11512.8|11519|11517|11510.3|11508.3|387
1602130800000|2020-10-08 04:20:00|11514.7|11512.7|11514.7|11512.7|11517.1|11515.1|11514.2|11512.2|130
1602131100000|2020-10-08 04:25:00|11514.8|11512.8|11515.7|11513.7|11516.6|11514.6|11513.7|11511.7|123
1602131400000|2020-10-08 04:30:00|11515.6|11513.6|11518.7|11516.7|11518.7|11516.7|11513.6|11511.6|182
1602131700000|2020-10-08 04:35:00|11518.6|11516.6|11520.3|11518.3|11520.7|11518.7|11518.1|11516.1|319
1602132000000|2020-10-08 04:40:00|11520.2|11518.2|11520|11518|11521.7|11519.7|11518.5|11516.5|147
1602132300000|2020-10-08 04:45:00|11519.8|11517.8|11519.2|11517.2|11520.5|11518.5|11516.7|11514.7|127
1602132600000|2020-10-08 04:50:00|11519.1|11517.1|11521.5|11519.5|11523.2|11521.2|11516.7|11514.7|153
1602132900000|2020-10-08 04:55:00|11521|11519|11524.1|11522.1|11524.1|11522.1|11520.1|11518.1|100
1602133200000|2020-10-08 05:00:00|11524|11522|11523.7|11521.7|11525|11523|11521.8|11519.8|166
1602133500000|2020-10-08 05:05:00|11524|11522|11522.5|11520.5|11525.1|11523.1|11521.6|11519.6|196
1602133800000|2020-10-08 05:10:00|11522.6|11520.6|11524.7|11522.7|11528.8|11526.8|11521.7|11519.7|391
1602134100000|2020-10-08 05:15:00|11524.8|11522.8|11525.3|11523.3|11526.1|11524.1|11519.2|11517.2|350
1602134400000|2020-10-08 05:20:00|11525.2|11523.2|11525.2|11523.2|11527.6|11525.6|11520.7|11518.7|234
1602134700000|2020-10-08 05:25:00|11524.7|11522.7|11520.1|11518.1|11525.5|11523.5|11518.3|11516.3|160
1602135000000|2020-10-08 05:30:00|11519.8|11517.8|11518.1|11516.1|11522.1|11520.1|11516.8|11514.8|325
1602135300000|2020-10-08 05:35:00|11518.2|11516.2|11522|11520|11523.6|11521.6|11518.2|11516.2|263
1602135600000|2020-10-08 05:40:00|11521.8|11519.8|11520.6|11518.6|11523.5|11521.5|11520|11518|99
1602135900000|2020-10-08 05:45:00|11521.1|11519.1|11517.1|11515.1|11521.7|11519.7|11516|11514|185
1602136200000|2020-10-08 05:50:00|11517.2|11515.2|11520.5|11518.5|11522.2|11520.2|11517|11515|110
1602136500000|2020-10-08 05:55:00|11521|11519|11523.7|11521.7|11524.5|11522.5|11519.7|11517.7|154
1602136800000|2020-10-08 06:00:00|11523.8|11521.8|11553.3|11551.3|11560.8|11558.8|11523.7|11521.7|2196
1602137100000|2020-10-08 06:05:00|11553|11551|11550.6|11548.6|11555.6|11553.6|11549.2|11547.2|659
1602137400000|2020-10-08 06:10:00|11550.5|11548.5|11553.7|11551.7|11558.7|11556.7|11550.3|11548.3|527
1602137700000|2020-10-08 06:15:00|11553.8|11551.8|11555|11553|11558.1|11556.1|11551.8|11549.8|233
1602138000000|2020-10-08 06:20:00|11554.7|11552.7|11550.2|11548.2|11557.3|11555.3|11550.2|11548.2|192
1602138300000|2020-10-08 06:25:00|11550.1|11548.1|11554.7|11552.7|11556.3|11554.3|11549.6|11547.6|305
1602138600000|2020-10-08 06:30:00|11555|11553|11558.3|11556.3|11562.2|11560.2|11551.6|11549.6|390
1602138900000|2020-10-08 06:35:00|11557.7|11555.7|11570.6|11568.6|11574.3|11572.3|11557.3|11555.3|850
1602139200000|2020-10-08 06:40:00|11570.7|11568.7|11579|11577|11581.2|11579.2|11570.5|11568.5|886
1602139500000|2020-10-08 06:45:00|11579.1|11577.1|11578.1|11576.1|11583.3|11581.3|11577.3|11575.3|456
1602139800000|2020-10-08 06:50:00|11578.2|11576.2|11582.8|11580.8|11586.7|11584.7|11575.8|11573.8|555
1602140100000|2020-10-08 06:55:00|11583|11581|11578.6|11576.6|11584.5|11582.5|11574.5|11572.5|372
1602140400000|2020-10-08 07:00:00|11578.3|11576.3|11580.6|11578.6|11587.6|11585.6|11576.5|11574.5|803
1602140700000|2020-10-08 07:05:00|11580.5|11578.5|11581.3|11579.3|11586|11584|11576|11574|695
1602141000000|2020-10-08 07:10:00|11581.6|11579.6|11577.2|11575.2|11582.3|11580.3|11577|11575|423
1602141300000|2020-10-08 07:15:00|11577.7|11575.7|11581.3|11579.3|11583|11581|11577.7|11575.7|335
1602141600000|2020-10-08 07:20:00|11581.2|11579.2|11581.7|11579.7|11585.3|11583.3|11579.2|11577.2|320
1602141900000|2020-10-08 07:25:00|11582.2|11580.2|11578.1|11576.1|11584.6|11582.6|11577.6|11575.6|385
1602142200000|2020-10-08 07:30:00|11578|11576|11577|11575|11580.7|11578.7|11575.5|11573.5|391
1602142500000|2020-10-08 07:35:00|11576.7|11574.7|11574.1|11572.1|11581.6|11579.6|11572.7|11570.7|419
1602142800000|2020-10-08 07:40:00|11574.3|11572.3|11570.5|11568.5|11576.6|11574.6|11569|11567|506
1602143100000|2020-10-08 07:45:00|11570.3|11568.3|11569.3|11567.3|11571.1|11569.1|11566.5|11564.5|286
1602143400000|2020-10-08 07:50:00|11569.7|11567.7|11565.7|11563.7|11570|11568|11563.2|11561.2|620
1602143700000|2020-10-08 07:55:00|11565.3|11563.3|11568|11566|11569.8|11567.8|11563.6|11561.6|842
1602144000000|2020-10-08 08:00:00|11568.2|11566.2|11570.7|11568.7|11573.1|11571.1|11566|11564|595
1602144300000|2020-10-08 08:05:00|11570.6|11568.6|11568.5|11566.5|11573|11571|11566.6|11564.6|366
1602144600000|2020-10-08 08:10:00|11568.3|11566.3|11560.2|11558.2|11568.3|11566.3|11558.3|11556.3|627
1602144900000|2020-10-08 08:15:00|11560|11558|11557.7|11555.7|11565.2|11563.2|11556.5|11554.5|1134
1602145200000|2020-10-08 08:20:00|11558.1|11556.1|11555|11553|11561.1|11559.1|11551.7|11549.7|693
1602145500000|2020-10-08 08:25:00|11554.8|11552.8|11544.1|11542.1|11555|11553|11540.8|11538.8|1115
1602145800000|2020-10-08 08:30:00|11543.8|11541.8|11545.3|11543.3|11549|11547|11542.5|11540.5|430
1602146100000|2020-10-08 08:35:00|11545.1|11543.1|11550.7|11548.7|11551.2|11549.2|11541.7|11539.7|719
1602146400000|2020-10-08 08:40:00|11550.8|11548.8|11552.3|11550.3|11555|11553|11546.7|11544.7|479
1602146700000|2020-10-08 08:45:00|11552.2|11550.2|11556|11554|11556.6|11554.6|11550|11548|353
1602147000000|2020-10-08 08:50:00|11555.7|11553.7|11554.5|11552.5|11555.8|11553.8|11553|11551|222
1602147300000|2020-10-08 08:55:00|11554.6|11552.6|11560.2|11558.2|11563.2|11561.2|11554.1|11552.1|502
1602147600000|2020-10-08 09:00:00|11560.5|11558.5|11559.8|11557.8|11563.1|11561.1|11555.7|11553.7|440
1602147900000|2020-10-08 09:05:00|11560.2|11558.2|11564.3|11562.3|11564.7|11562.7|11559.2|11557.2|379
1602148200000|2020-10-08 09:10:00|11564.7|11562.7|11567.5|11565.5|11568.1|11566.1|11563.1|11561.1|372
1602148500000|2020-10-08 09:15:00|11567.2|11565.2|11569.7|11567.7|11570|11568|11565.7|11563.7|572
1602148800000|2020-10-08 09:20:00|11570.2|11568.2|11571.7|11569.7|11576.6|11574.6|11568.6|11566.6|726
1602149100000|2020-10-08 09:25:00|11571.6|11569.6|11569.1|11567.1|11572.6|11570.6|11567.1|11565.1|475
1602149400000|2020-10-08 09:30:00|11568.2|11566.2|11561.5|11559.5|11569.2|11567.2|11560.7|11558.7|454
1602149700000|2020-10-08 09:35:00|11561.7|11559.7|11556.5|11554.5|11564|11562|11556.2|11554.2|449
1602150000000|2020-10-08 09:40:00|11556.3|11554.3|11558.5|11556.5|11560.1|11558.1|11554.6|11552.6|405
1602150300000|2020-10-08 09:45:00|11559.2|11557.2|11562.8|11560.8|11566.7|11564.7|11559.1|11557.1|382
1602150600000|2020-10-08 09:50:00|11562.7|11560.7|11554.7|11552.7|11562.7|11560.7|11548.2|11546.2|489
1602150900000|2020-10-08 09:55:00|11554.8|11552.8|11555.1|11553.1|11557.3|11555.3|11552|11550|252
1602151200000|2020-10-08 10:00:00|11555|11553|11561.2|11559.2|11561.6|11559.6|11547.5|11545.5|490
1602151500000|2020-10-08 10:05:00|11561.1|11559.1|11559.5|11557.5|11562|11560|11557.7|11555.7|268
1602151800000|2020-10-08 10:10:00|11559.3|11557.3|11553|11551|11561|11559|11552.3|11550.3|496
1602152100000|2020-10-08 10:15:00|11553.5|11551.5|11551|11549|11553.7|11551.7|11549.2|11547.2|319
1602152400000|2020-10-08 10:20:00|11550.2|11548.2|11550.6|11548.6|11551.8|11549.8|11544.2|11542.2|462
1602152700000|2020-10-08 10:25:00|11550.3|11548.3|11554.5|11552.5|11556.2|11554.2|11550.3|11548.3|253
1602153000000|2020-10-08 10:30:00|11554.2|11552.2|11561|11559|11562.2|11560.2|11553|11551|420
1602153300000|2020-10-08 10:35:00|11561.2|11559.2|11553.7|11551.7|11563.5|11561.5|11552.2|11550.2|496
1602153600000|2020-10-08 10:40:00|11554.2|11552.2|11555|11553|11557|11555|11552.5|11550.5|251
1602153900000|2020-10-08 10:45:00|11555.1|11553.1|11552.7|11550.7|11574.8|11572.8|11547.8|11545.8|1663
1602154200000|2020-10-08 10:50:00|11552.6|11550.6|11545.3|11543.3|11556.3|11554.3|11544.8|11542.8|496
1602154500000|2020-10-08 10:55:00|11545.2|11543.2|11544.5|11542.5|11549.2|11547.2|11541.5|11539.5|579
1602154800000|2020-10-08 11:00:00|11543.5|11541.5|11548.2|11546.2|11550.5|11548.5|11541|11539|795
1602155100000|2020-10-08 11:05:00|11548.1|11546.1|11549.6|11547.6|11550.7|11548.7|11547.2|11545.2|258
1602155400000|2020-10-08 11:10:00|11550|11548|11552.2|11550.2|11555.1|11553.1|11547.5|11545.5|405
1602155700000|2020-10-08 11:15:00|11552|11550|11550.7|11548.7|11553.3|11551.3|11546|11544|425
1602156000000|2020-10-08 11:20:00|11550.6|11548.6|11551.3|11549.3|11554|11552|11549.5|11547.5|300
1602156300000|2020-10-08 11:25:00|11551.6|11549.6|11554.1|11552.1|11555|11553|11548.3|11546.3|428
1602156600000|2020-10-08 11:30:00|11554|11552|11544.5|11542.5|11559.7|11557.7|11544.3|11542.3|1138
1602156900000|2020-10-08 11:35:00|11544.6|11542.6|11552.7|11550.7|11553.7|11551.7|11543.6|11541.6|373
1602157200000|2020-10-08 11:40:00|11552.8|11550.8|11555.3|11553.3|11556.7|11554.7|11548.1|11546.1|314
1602157500000|2020-10-08 11:45:00|11555.5|11553.5|11572|11570|11572.6|11570.6|11552.6|11550.6|1537
1602157800000|2020-10-08 11:50:00|11571.8|11569.8|11569.8|11567.8|11573.5|11571.5|11565.8|11563.8|631
1602158100000|2020-10-08 11:55:00|11570|11568|11568.2|11566.2|11573.5|11571.5|11567.5|11565.5|498
1602158400000|2020-10-08 12:00:00|11568.6|11566.6|11563.7|11561.7|11569.3|11567.3|11562.5|11560.5|832
1602158700000|2020-10-08 12:05:00|11563.8|11561.8|11570|11568|11572.8|11570.8|11562.8|11560.8|789
1602159000000|2020-10-08 12:10:00|11569.7|11567.7|11580.2|11578.2|11594|11592|11566.8|11564.8|3363
1602159300000|2020-10-08 12:15:00|11579.8|11577.8|11579.1|11577.1|11587.1|11585.1|11574|11572|1824
1602159600000|2020-10-08 12:20:00|11579.2|11577.2|11576.1|11574.1|11580.1|11578.1|11575.3|11573.3|973
1602159900000|2020-10-08 12:25:00|11576|11574|11578.2|11576.2|11581.6|11579.6|11574.8|11572.8|550
1602160200000|2020-10-08 12:30:00|11577.5|11575.5|11568.7|11566.7|11578.1|11576.1|11560|11558|3438
1602160500000|2020-10-08 12:35:00|11569.1|11567.1|11568.5|11566.5|11573.7|11571.7|11566.6|11564.6|4115
1602160800000|2020-10-08 12:40:00|11568.3|11566.3|11576.8|11574.8|11579.7|11577.7|11567.8|11565.8|1960
1602161100000|2020-10-08 12:45:00|11576.6|11574.6|11581|11579|11582.3|11580.3|11573.8|11571.8|766
1602161400000|2020-10-08 12:50:00|11580.1|11578.1|11579.8|11577.8|11581.5|11579.5|11577|11575|436
1602161700000|2020-10-08 12:55:00|11580|11578|11579.3|11577.3|11582|11580|11578.3|11576.3|405
1602162000000|2020-10-08 13:00:00|11579.1|11577.1|11582.2|11580.2|11589.1|11587.1|11578.8|11576.8|3438
1602162300000|2020-10-08 13:05:00|11582|11580|11581.1|11579.1|11584.7|11582.7|11577.8|11575.8|1041
1602162600000|2020-10-08 13:10:00|11581.3|11579.3|11583.8|11581.8|11586.8|11584.8|11581.1|11579.1|805
1602162900000|2020-10-08 13:15:00|11584|11582|11583.2|11581.2|11588.8|11586.8|11581.6|11579.6|776
1602163200000|2020-10-08 13:20:00|11583.6|11581.6|11581|11579|11584.2|11582.2|11580.1|11578.1|550
1602163500000|2020-10-08 13:25:00|11580.7|11578.7|11586.8|11584.8|11591.3|11589.3|11580.1|11578.1|1547
1602163800000|2020-10-08 13:30:00|11586.3|11585.3|11566.2|11565.2|11591.3|11590.3|11564.3|11563.3|11929
1602164100000|2020-10-08 13:35:00|11566.5|11565.5|11563.6|11562.6|11568.1|11567.1|11555.1|11554.1|7414
1602164400000|2020-10-08 13:40:00|11564.1|11563.1|11548|11547|11572.8|11571.8|11543.8|11542.8|7659
1602164700000|2020-10-08 13:45:00|11547.8|11546.8|11528.1|11527.1|11558.8|11557.8|11527.6|11526.6|8871
1602165000000|2020-10-08 13:50:00|11528|11527|11550.8|11549.8|11557.5|11556.5|11527.6|11526.6|6879
1602165300000|2020-10-08 13:55:00|11550.6|11549.6|11557.6|11556.6|11561.8|11560.8|11545.6|11544.6|5015
1602165600000|2020-10-08 14:00:00|11557.8|11556.8|11539.8|11538.8|11565.6|11564.6|11525.1|11524.1|8936
1602165900000|2020-10-08 14:05:00|11539.3|11538.3|11541.3|11540.3|11548.1|11547.1|11533.6|11532.6|5374
1602166200000|2020-10-08 14:10:00|11541.8|11540.8|11544.6|11543.6|11556.3|11555.3|11538.3|11537.3|5384
1602166500000|2020-10-08 14:15:00|11543.8|11542.8|11527.3|11526.3|11550.3|11549.3|11521.8|11520.8|6258
1602166800000|2020-10-08 14:20:00|11527.5|11526.5|11527.7|11526.7|11540.4|11539.4|11521.7|11520.7|6497
1602167100000|2020-10-08 14:25:00|11528|11527|11521.2|11520.2|11529.4|11528.4|11505.4|11504.4|7231
1602167400000|2020-10-08 14:30:00|11521.4|11520.4|11542.9|11541.9|11544.2|11543.2|11521.2|11520.2|5326
1602167700000|2020-10-08 14:35:00|11543.4|11542.4|11547.7|11546.7|11547.7|11546.7|11538.2|11537.2|3961
1602168000000|2020-10-08 14:40:00|11547.2|11546.2|11542.2|11541.2|11551.4|11550.4|11539.2|11538.2|3778
1602168300000|2020-10-08 14:45:00|11542|11541|11531.5|11530.5|11548.5|11547.5|11529.3|11528.3|4268
1602168600000|2020-10-08 14:50:00|11531.9|11530.9|11521.9|11520.9|11547.9|11546.9|11518.9|11517.9|5728
1602168900000|2020-10-08 14:55:00|11521.7|11520.7|11530.9|11529.9|11535.2|11534.2|11519.7|11518.7|3783
1602169200000|2020-10-08 15:00:00|11530.2|11529.2|11546.8|11545.8|11549.2|11548.2|11523.5|11522.5|4920
1602169500000|2020-10-08 15:05:00|11546.7|11545.7|11555.4|11554.4|11560.7|11559.7|11546.4|11545.4|4692
1602169800000|2020-10-08 15:10:00|11555.7|11554.7|11566.7|11565.7|11569|11568|11553.9|11552.9|3506
1602170100000|2020-10-08 15:15:00|11566.9|11565.9|11560.7|11559.7|11570|11569|11559.7|11558.7|3229
1602170400000|2020-10-08 15:20:00|11561|11560|11555.7|11554.7|11567.9|11566.9|11543.9|11542.9|6575
1602170700000|2020-10-08 15:25:00|11555.4|11554.4|11543.7|11542.7|11557.4|11556.4|11539.4|11538.4|5915
1602171000000|2020-10-08 15:30:00|11543.9|11542.9|11521.8|11520.8|11549.2|11548.2|11513.5|11512.5|6612
1602171300000|2020-10-08 15:35:00|11522.4|11521.4|11548.4|11547.4|11552.9|11551.9|11518.9|11517.9|6337
1602171600000|2020-10-08 15:40:00|11548.2|11547.2|11549.9|11548.9|11555.7|11554.7|11544.5|11543.5|3441
1602171900000|2020-10-08 15:45:00|11549.2|11548.2|11549.4|11548.4|11552.4|11551.4|11542.5|11541.5|3026
1602172200000|2020-10-08 15:50:00|11549.2|11548.2|11532.2|11531.2|11550.2|11549.2|11530.9|11529.9|3031
1602172500000|2020-10-08 15:55:00|11531.7|11530.7|11541.4|11540.4|11550.2|11549.2|11531.7|11530.7|3100
1602172800000|2020-10-08 16:00:00|11541.9|11540.9|11555.9|11554.9|11558.5|11557.5|11541.9|11540.9|3634
1602173100000|2020-10-08 16:05:00|11555.8|11554.8|11570.9|11569.9|11574.7|11573.7|11555.7|11554.7|4786
1602173400000|2020-10-08 16:10:00|11571.2|11570.2|11570.2|11569.2|11571.7|11570.7|11564.9|11563.9|2531
1602173700000|2020-10-08 16:15:00|11570.3|11569.3|11564.2|11563.2|11570.7|11569.7|11557.2|11556.2|2584
1602174000000|2020-10-08 16:20:00|11564.7|11563.7|11571.2|11570.2|11571.7|11570.7|11557.3|11556.3|2379
1602174300000|2020-10-08 16:25:00|11571.7|11570.7|11563.8|11562.8|11573|11572|11562.2|11561.2|2557
1602174600000|2020-10-08 16:30:00|11564.2|11563.2|11570.7|11569.7|11574|11573|11562.9|11561.9|2245
1602174900000|2020-10-08 16:35:00|11570.9|11569.9|11570.7|11569.7|11572.2|11571.2|11565.5|11564.5|1475
1602175200000|2020-10-08 16:40:00|11570.8|11569.8|11567.8|11566.8|11573.9|11572.9|11564.7|11563.7|2365
1602175500000|2020-10-08 16:45:00|11568.1|11567.1|11573.2|11572.2|11577.6|11576.6|11565.1|11564.1|3239
1602175800000|2020-10-08 16:50:00|11573.1|11572.1|11569.7|11568.7|11574.6|11573.6|11567.9|11566.9|2701
1602176100000|2020-10-08 16:55:00|11569.9|11568.9|11564.1|11563.1|11572.4|11571.4|11555.1|11554.1|3998
1602176400000|2020-10-08 17:00:00|11564.4|11563.4|11551.9|11550.9|11567.2|11566.2|11549.9|11548.9|2452
1602176700000|2020-10-08 17:05:00|11551.7|11550.7|11553.7|11552.7|11557.9|11556.9|11550.4|11549.4|1630
1602177000000|2020-10-08 17:10:00|11553.4|11552.4|11553.1|11552.1|11555.6|11554.6|11546.4|11545.4|1808
1602177300000|2020-10-08 17:15:00|11553.2|11552.2|11543.1|11542.1|11553.4|11552.4|11541.4|11540.4|1884
1602177600000|2020-10-08 17:20:00|11543|11542|11533.1|11532.1|11546.9|11545.9|11533.1|11532.1|2132
1602177900000|2020-10-08 17:25:00|11533|11532|11537.2|11536.2|11542|11541|11532.9|11531.9|2346
1602178200000|2020-10-08 17:30:00|11537.1|11536.1|11534.1|11533.1|11544.5|11543.5|11533.1|11532.1|2240
1602178500000|2020-10-08 17:35:00|11534.4|11533.4|11536|11535|11541.6|11540.6|11533.1|11532.1|1896
1602178800000|2020-10-08 17:40:00|11536.1|11535.1|11539.6|11538.6|11541.1|11540.1|11529.6|11528.6|2639
1602179100000|2020-10-08 17:45:00|11539.1|11538.1|11536.4|11535.4|11539.1|11538.1|11527.9|11526.9|2676
1602179400000|2020-10-08 17:50:00|11536.2|11535.2|11537.4|11536.4|11543.5|11542.5|11534.1|11533.1|1947
1602179700000|2020-10-08 17:55:00|11537.2|11536.2|11521.2|11520.2|11538|11537|11521.2|11520.2|2532
1602180000000|2020-10-08 18:00:00|11521.1|11520.1|11522.4|11521.4|11525.1|11524.1|11516|11515|3166
1602180300000|2020-10-08 18:05:00|11522.5|11521.5|11538.6|11537.6|11538.9|11537.9|11519.6|11518.6|2694
1602180600000|2020-10-08 18:10:00|11538.4|11537.4|11535.4|11534.4|11539.5|11538.5|11533.6|11532.6|1718
1602180900000|2020-10-08 18:15:00|11535.6|11534.6|11540.6|11539.6|11543.2|11542.2|11534.2|11533.2|1763
1602181200000|2020-10-08 18:20:00|11540.7|11539.7|11546.6|11545.6|11549.4|11548.4|11536.9|11535.9|1947
1602181500000|2020-10-08 18:25:00|11546.5|11545.5|11544.1|11543.1|11547.4|11546.4|11540.7|11539.7|1388
1602181800000|2020-10-08 18:30:00|11544.2|11543.2|11549.6|11548.6|11554|11553|11540.9|11539.9|2297
1602182100000|2020-10-08 18:35:00|11549.9|11548.9|11553.2|11552.2|11553.9|11552.9|11542.6|11541.6|1805
1602182400000|2020-10-08 18:40:00|11552.4|11551.4|11554.9|11553.9|11556.6|11555.6|11548.6|11547.6|1771
1602182700000|2020-10-08 18:45:00|11554.7|11553.7|11555.4|11554.4|11558.5|11557.5|11548.1|11547.1|4180
1602183000000|2020-10-08 18:50:00|11555.1|11554.1|11548.5|11547.5|11556|11555|11547|11546|3678
1602183300000|2020-10-08 18:55:00|11548.6|11547.6|11548.9|11547.9|11551.4|11550.4|11543.5|11542.5|1929
1602183600000|2020-10-08 19:00:00|11548.6|11547.6|11534.1|11533.1|11551.9|11550.9|11527.5|11526.5|3804
1602183900000|2020-10-08 19:05:00|11534|11533|11532.5|11531.5|11539.7|11538.7|11529.2|11528.2|2070
1602184200000|2020-10-08 19:10:00|11532.6|11531.6|11542.4|11541.4|11548.9|11547.9|11531.7|11530.7|2614
1602184500000|2020-10-08 19:15:00|11542.1|11541.1|11534|11533|11543.6|11542.6|11528.9|11527.9|2490
1602184800000|2020-10-08 19:20:00|11534.4|11533.4|11541|11540|11545.7|11544.7|11528.8|11527.8|2618
1602185100000|2020-10-08 19:25:00|11541.2|11540.2|11546|11545|11549|11548|11538.3|11537.3|1779
1602185400000|2020-10-08 19:30:00|11545.9|11544.9|11544.4|11543.4|11547.9|11546.9|11542.9|11541.9|2035
1602185700000|2020-10-08 19:35:00|11544.5|11543.5|11545.8|11544.8|11548.3|11547.3|11537.4|11536.4|2428
1602186000000|2020-10-08 19:40:00|11545.5|11544.5|11544|11543|11548.3|11547.3|11538.3|11537.3|1920
1602186300000|2020-10-08 19:45:00|11544.2|11543.2|11543|11542|11547|11546|11538|11537|1746
1602186600000|2020-10-08 19:50:00|11542.3|11541.3|11546.8|11545.8|11547.9|11546.9|11536.5|11535.5|3816
1602186900000|2020-10-08 19:55:00|11547.3|11546.3|11551.8|11550.8|11555.2|11554.2|11544.3|11543.3|6614
1602187200000|2020-10-08 20:00:00|11552.3|11550.3|11555|11553|11558.3|11556.3|11543.8|11541.8|3275
1602187500000|2020-10-08 20:05:00|11555.2|11553.2|11553.5|11551.5|11558.5|11556.5|11552.5|11550.5|1507
1602187800000|2020-10-08 20:10:00|11553.8|11551.8|11557|11552|11557|11555|11547.5|11545.5|1516
1602188100000|2020-10-08 20:15:00|11556.9|11551.9|11554.6|11549.6|11558.2|11553.2|11553.9|11548.9|1
1602188400000|2020-10-08 20:20:00|11554.5|11549.5|11557.5|11552.5|11557.7|11552.7|11554.2|11549.2|0
1602188700000|2020-10-08 20:25:00|11557.6|11552.6|11556.4|11551.4|11558.4|11553.4|11556.1|11551.1|0
1602189000000|2020-10-08 20:30:00|11555|11553|11557.3|11555.3|11559|11557|11552|11550|396
1602189300000|2020-10-08 20:35:00|11557.5|11555.5|11559|11557|11560.5|11558.5|11556|11554|280
1602189600000|2020-10-08 20:40:00|11558.8|11556.8|11570.3|11568.3|11573.8|11571.8|11557|11555|794
1602189900000|2020-10-08 20:45:00|11569.5|11567.5|11581|11579|11584.5|11582.5|11569.5|11567.5|815
1602190200000|2020-10-08 20:50:00|11580.8|11578.8|11574.5|11572.5|11581.3|11579.3|11573|11571|430
1602190500000|2020-10-08 20:55:00|11573.8|11571.8|11575.9|11570.9|11576.8|11574.8|11570.5|11568.5|419
1602190800000|2020-10-08 21:00:00|11575.3|11570.3|11575.4|11570.4|11575.9|11570.9|11572.7|11567.7|0
1602191100000|2020-10-08 21:05:00|11575.5|11570.5|11573.4|11568.4|11575.5|11570.5|11572.5|11567.5|0
1602191400000|2020-10-08 21:10:00|11573.2|11568.2|11573|11568|11573.2|11568.2|11571.6|11566.6|0
1602191700000|2020-10-08 21:15:00|11572.9|11567.9|11571.1|11566.1|11573.4|11568.4|11570.9|11565.9|0
1602192000000|2020-10-08 21:20:00|11570.9|11565.9|11568|11563|11571.3|11566.3|11567.9|11562.9|0
1602192300000|2020-10-08 21:25:00|11568.2|11563.2|11570.5|11565.5|11570.6|11565.6|11568.2|11563.2|0
1602192600000|2020-10-08 21:30:00|11570.6|11565.6|11572.3|11567.3|11572.3|11567.3|11570|11565|0
1602192900000|2020-10-08 21:35:00|11572.4|11567.4|11574.9|11569.9|11575|11570|11571.5|11566.5|0
1602193200000|2020-10-08 21:40:00|11575|11570|11574.9|11569.9|11575.1|11570.1|11574.4|11569.4|0
1602193500000|2020-10-08 21:45:00|11574.6|11569.6|11574.3|11569.3|11574.6|11569.6|11573.1|11568.1|0
1602193800000|2020-10-08 21:50:00|11574|11569|11574.3|11569.3|11574.5|11569.5|11573.6|11568.6|0
1602194100000|2020-10-08 21:55:00|11574.1|11569.1|11574.2|11569.2|11574.4|11569.4|11574.1|11569.1|0
1602194400000|2020-10-08 22:00:00|11579.8|11577.8|11593.7|11591.7|11597.3|11595.3|11574.7|11572.7|1568
1602194700000|2020-10-08 22:05:00|11593|11591|11587.8|11585.8|11593.3|11591.3|11587.8|11585.8|352
1602195000000|2020-10-08 22:10:00|11587.9|11585.9|11592.2|11590.2|11594.2|11592.2|11586.9|11584.9|380
1602195300000|2020-10-08 22:15:00|11591.5|11589.5|11594|11592|11598.9|11596.9|11589|11587|703
1602195600000|2020-10-08 22:20:00|11593.7|11591.7|11593.3|11591.3|11595.9|11593.9|11589.7|11587.7|410
1602195900000|2020-10-08 22:25:00|11593.2|11591.2|11595.8|11593.8|11595.8|11593.8|11590.9|11588.9|215
1602196200000|2020-10-08 22:30:00|11596|11594|11592.9|11590.9|11596.4|11594.4|11591.3|11589.3|523
1602196500000|2020-10-08 22:35:00|11592.7|11590.7|11589.7|11587.7|11592.7|11590.7|11587.5|11585.5|313
1602196800000|2020-10-08 22:40:00|11589.5|11587.5|11586.9|11584.9|11589.7|11587.7|11585.9|11583.9|201
1602197100000|2020-10-08 22:45:00|11587|11585|11587|11585|11587.8|11585.8|11581|11579|468
1602197400000|2020-10-08 22:50:00|11587.2|11585.2|11595.4|11593.4|11598.2|11596.2|11586.4|11584.4|731
1602197700000|2020-10-08 22:55:00|11595|11593|11589.5|11587.5|11596.3|11594.3|11587.9|11585.9|507
1602198000000|2020-10-08 23:00:00|11589.9|11587.9|11594.5|11592.5|11597.2|11595.2|11587|11585|695
1602198300000|2020-10-08 23:05:00|11594.4|11592.4|11591.5|11589.5|11594.7|11592.7|11589.9|11587.9|701
1602198600000|2020-10-08 23:10:00|11591.9|11589.9|11591.2|11589.2|11592.8|11590.8|11586.7|11584.7|680
1602198900000|2020-10-08 23:15:00|11592|11590|11588.3|11586.3|11593.7|11591.7|11586.7|11584.7|488
1602199200000|2020-10-08 23:20:00|11588.5|11586.5|11587|11585|11589.5|11587.5|11583.9|11581.9|583
1602199500000|2020-10-08 23:25:00|11586.9|11584.9|11586.4|11584.4|11588|11586|11582.9|11580.9|363
1602199800000|2020-10-08 23:30:00|11586.5|11584.5|11585.4|11583.4|11586.5|11584.5|11582.8|11580.8|396
1602200100000|2020-10-08 23:35:00|11584.5|11582.5|11584.9|11582.9|11586.2|11584.2|11583.9|11581.9|156
1602200400000|2020-10-08 23:40:00|11584.8|11582.8|11584|11582|11586.4|11584.4|11583.9|11581.9|141
1602200700000|2020-10-08 23:45:00|11584.2|11582.2|11587.9|11585.9|11588.3|11586.3|11583.9|11581.9|215
1602201000000|2020-10-08 23:50:00|11587.8|11585.8|11591.7|11589.7|11591.7|11589.7|11587.8|11585.8|225
1602201300000|2020-10-08 23:55:00|11591.5|11589.5|11595.3|11593.3|11596|11594|11591|11589|330
1602201600000|2020-10-09 00:00:00|11594.5|11592.5|11599.9|11597.9|11604|11602|11590.9|11588.9|863
1602201900000|2020-10-09 00:05:00|11600.2|11598.2|11598.8|11596.8|11603.8|11601.8|11598.4|11596.4|538
1602202200000|2020-10-09 00:10:00|11598.9|11596.9|11598.5|11596.5|11599.4|11597.4|11596.8|11594.8|479
1602202500000|2020-10-09 00:15:00|11598.4|11596.4|11597|11595|11599|11597|11595|11593|517
1602202800000|2020-10-09 00:20:00|11596.9|11594.9|11591.2|11589.2|11597.9|11595.9|11590.5|11588.5|763
1602203100000|2020-10-09 00:25:00|11591.4|11589.4|11586.3|11584.3|11592.9|11590.9|11579.7|11577.7|959
1602203400000|2020-10-09 00:30:00|11586.4|11584.4|11590.4|11588.4|11593.5|11591.5|11586|11584|1280
1602203700000|2020-10-09 00:35:00|11590.2|11588.2|11591.3|11589.3|11592.4|11590.4|11587.2|11585.2|350
1602204000000|2020-10-09 00:40:00|11591|11589|11584.7|11582.7|11591.4|11589.4|11583.4|11581.4|477
1602204300000|2020-10-09 00:45:00|11584.4|11582.4|11589.4|11587.4|11591.5|11589.5|11583.7|11581.7|665
1602204600000|2020-10-09 00:50:00|11589.5|11587.5|11586.7|11584.7|11592.3|11590.3|11585.4|11583.4|320
1602204900000|2020-10-09 00:55:00|11586.3|11584.3|11587.5|11585.5|11587.9|11585.9|11583|11581|258
1602205200000|2020-10-09 01:00:00|11587.7|11585.7|11583.3|11581.3|11591.3|11589.3|11582.8|11580.8|359
1602205500000|2020-10-09 01:05:00|11583.4|11581.4|11585.2|11583.2|11588.2|11586.2|11583.2|11581.2|185
1602205800000|2020-10-09 01:10:00|11586.2|11584.2|11588.5|11586.5|11589.9|11587.9|11586|11584|175
1602206100000|2020-10-09 01:15:00|11588.4|11586.4|11593.8|11591.8|11596.8|11594.8|11588.4|11586.4|572
1602206400000|2020-10-09 01:20:00|11593.9|11591.9|11590.4|11588.4|11595.3|11593.3|11589.5|11587.5|291
1602206700000|2020-10-09 01:25:00|11589.9|11587.9|11588.7|11586.7|11591.7|11589.7|11586.4|11584.4|205
1602207000000|2020-10-09 01:30:00|11588.5|11586.5|11585.2|11583.2|11590.7|11588.7|11584|11582|405
1602207300000|2020-10-09 01:35:00|11585|11583|11589.2|11587.2|11589.3|11587.3|11584.2|11582.2|223
1602207600000|2020-10-09 01:40:00|11589|11587|11588.2|11586.2|11590.7|11588.7|11587.8|11585.8|150
1602207900000|2020-10-09 01:45:00|11588|11586|11592|11590|11592.3|11590.3|11587.8|11585.8|271
1602208200000|2020-10-09 01:50:00|11591.8|11589.8|11593.2|11591.2|11593.7|11591.7|11590.5|11588.5|234
1602208500000|2020-10-09 01:55:00|11593|11591|11598.8|11596.8|11598.8|11596.8|11592.7|11590.7|478
1602208800000|2020-10-09 02:00:00|11598.9|11596.9|11598.7|11596.7|11602.8|11600.8|11597.2|11595.2|533
1602209100000|2020-10-09 02:05:00|11598.4|11596.4|11596.4|11594.4|11599.7|11597.7|11596.2|11594.2|178
1602209400000|2020-10-09 02:10:00|11596.5|11594.5|11598|11596|11598.3|11596.3|11595.9|11593.9|150
1602209700000|2020-10-09 02:15:00|11597.8|11595.8|11597.9|11595.9|11598.7|11596.7|11596.9|11594.9|126
1602210000000|2020-10-09 02:20:00|11598|11596|11598.8|11596.8|11601.3|11599.3|11597.4|11595.4|278
1602210300000|2020-10-09 02:25:00|11598.7|11596.7|11596|11594|11598.7|11596.7|11594.7|11592.7|215
1602210600000|2020-10-09 02:30:00|11596.3|11594.3|11600.4|11598.4|11600.8|11598.8|11595.4|11593.4|215
1602210900000|2020-10-09 02:35:00|11600.3|11598.3|11602.2|11600.2|11607.9|11605.9|11600.3|11598.3|736
1602211200000|2020-10-09 02:40:00|11602.3|11600.3|11601.9|11599.9|11604.5|11602.5|11601.8|11599.8|242
1602211500000|2020-10-09 02:45:00|11602|11600|11600.3|11598.3|11602.2|11600.2|11599.8|11597.8|275
1602211800000|2020-10-09 02:50:00|11600.2|11598.2|11600.7|11598.7|11602.3|11600.3|11599.7|11597.7|169
1602212100000|2020-10-09 02:55:00|11600.8|11598.8|11608|11606|11609.7|11607.7|11600.8|11598.8|440
1602212400000|2020-10-09 03:00:00|11607.9|11605.9|11610.2|11608.2|11611.2|11609.2|11607.4|11605.4|388
1602212700000|2020-10-09 03:05:00|11610|11608|11609.9|11607.9|11612.3|11610.3|11609|11607|331
1602213000000|2020-10-09 03:10:00|11610|11608|11609.5|11607.5|11611.3|11609.3|11609.2|11607.2|208
1602213300000|2020-10-09 03:15:00|11609.7|11607.7|11613.9|11611.9|11614.2|11612.2|11609.5|11607.5|362
1602213600000|2020-10-09 03:20:00|11614|11612|11616.2|11614.2|11617.2|11615.2|11613.4|11611.4|569
1602213900000|2020-10-09 03:25:00|11616.4|11614.4|11616.2|11614.2|11616.5|11614.5|11613.9|11611.9|250
1602214200000|2020-10-09 03:30:00|11616.3|11614.3|11613.2|11611.2|11616.5|11614.5|11612.5|11610.5|277
1602214500000|2020-10-09 03:35:00|11613|11611|11612.4|11610.4|11614.7|11612.7|11611|11609|260
1602214800000|2020-10-09 03:40:00|11612.3|11610.3|11611.3|11609.3|11613.4|11611.4|11611.3|11609.3|174
1602215100000|2020-10-09 03:45:00|11611.2|11609.2|11614.8|11612.8|11615.8|11613.8|11610.8|11608.8|246
1602215400000|2020-10-09 03:50:00|11614.7|11612.7|11612.2|11610.2|11615|11613|11612|11610|113
1602215700000|2020-10-09 03:55:00|11612|11610|11611.3|11609.3|11613.2|11611.2|11611|11609|164
1602216000000|2020-10-09 04:00:00|11611.4|11609.4|11608.9|11606.9|11612|11610|11608.8|11606.8|301
1602216300000|2020-10-09 04:05:00|11608.8|11606.8|11608|11606|11610.4|11608.4|11607.3|11605.3|230
1602216600000|2020-10-09 04:10:00|11607.7|11605.7|11607.2|11605.2|11608.7|11606.7|11605.9|11603.9|175
1602216900000|2020-10-09 04:15:00|11606.9|11604.9|11608.8|11606.8|11609.2|11607.2|11606.5|11604.5|163
1602217200000|2020-10-09 04:20:00|11609|11607|11608.7|11606.7|11609.3|11607.3|11607.3|11605.3|114
1602217500000|2020-10-09 04:25:00|11608.8|11606.8|11609|11607|11610.5|11608.5|11608.7|11606.7|107
1602217800000|2020-10-09 04:30:00|11608.9|11606.9|11606.5|11604.5|11609|11607|11606|11604|170
1602218100000|2020-10-09 04:35:00|11606.8|11604.8|11611.9|11609.9|11612.2|11610.2|11606.5|11604.5|196
1602218400000|2020-10-09 04:40:00|11611.8|11609.8|11610.5|11608.5|11613.2|11611.2|11610.4|11608.4|110
1602218700000|2020-10-09 04:45:00|11610.4|11608.4|11612|11610|11613|11611|11610.4|11608.4|121
1602219000000|2020-10-09 04:50:00|11611.8|11609.8|11609.3|11607.3|11611.8|11609.8|11608.4|11606.4|107
1602219300000|2020-10-09 04:55:00|11609.2|11607.2|11609.3|11607.3|11611.2|11609.2|11607.7|11605.7|117
1602219600000|2020-10-09 05:00:00|11609.2|11607.2|11608.9|11606.9|11609.4|11607.4|11607.3|11605.3|164
1602219900000|2020-10-09 05:05:00|11609|11607|11601.4|11599.4|11609.4|11607.4|11599.3|11597.3|517
1602220200000|2020-10-09 05:10:00|11601.5|11599.5|11597.2|11595.2|11601.9|11599.9|11595.7|11593.7|416
1602220500000|2020-10-09 05:15:00|11597.3|11595.3|11600.2|11598.2|11600.9|11598.9|11594.9|11592.9|255
1602220800000|2020-10-09 05:20:00|11600.7|11598.7|11599.8|11597.8|11602.7|11600.7|11598.9|11596.9|203
1602221100000|2020-10-09 05:25:00|11599.7|11597.7|11601.5|11599.5|11603.5|11601.5|11598.9|11596.9|182
1602221400000|2020-10-09 05:30:00|11601.7|11599.7|11602.7|11600.7|11603.2|11601.2|11598.9|11596.9|127
1602221700000|2020-10-09 05:35:00|11602.8|11600.8|11601.5|11599.5|11604.4|11602.4|11600|11598|152
1602222000000|2020-10-09 05:40:00|11601.7|11599.7|11601.3|11599.3|11604|11602|11600.7|11598.7|122
1602222300000|2020-10-09 05:45:00|11601.8|11599.8|11605.8|11603.8|11607.2|11605.2|11601.3|11599.3|295
1602222600000|2020-10-09 05:50:00|11605.9|11603.9|11602.5|11600.5|11607|11605|11602.3|11600.3|362
1602222900000|2020-10-09 05:55:00|11602.4|11600.4|11599.4|11597.4|11603.2|11601.2|11599.2|11597.2|325
1602223200000|2020-10-09 06:00:00|11600.3|11598.3|11599.7|11597.7|11601.2|11599.2|11596.8|11594.8|535
1602223500000|2020-10-09 06:05:00|11599.4|11597.4|11590.3|11588.3|11599.7|11597.7|11589.4|11587.4|885
1602223800000|2020-10-09 06:10:00|11589.9|11587.9|11589|11587|11592.8|11590.8|11584.8|11582.8|820
1602224100000|2020-10-09 06:15:00|11589.2|11587.2|11594.2|11592.2|11595|11593|11588.3|11586.3|630
1602224400000|2020-10-09 06:20:00|11594.3|11592.3|11595.9|11593.9|11598.7|11596.7|11594|11592|421
1602224700000|2020-10-09 06:25:00|11595.8|11593.8|11592|11590|11597|11595|11589.3|11587.3|377
1602225000000|2020-10-09 06:30:00|11591.9|11589.9|11592.4|11590.4|11594.3|11592.3|11591.5|11589.5|208
1602225300000|2020-10-09 06:35:00|11592|11590|11589.8|11587.8|11595.4|11593.4|11586.4|11584.4|383
1602225600000|2020-10-09 06:40:00|11589.7|11587.7|11582.4|11580.4|11589.7|11587.7|11581.7|11579.7|505
1602225900000|2020-10-09 06:45:00|11581.8|11579.8|11579.5|11577.5|11582.8|11580.8|11573.9|11571.9|840
1602226200000|2020-10-09 06:50:00|11579.4|11577.4|11574.9|11572.9|11580.3|11578.3|11568.2|11566.2|710
1602226500000|2020-10-09 06:55:00|11575.2|11573.2|11575.3|11573.3|11577.7|11575.7|11572.7|11570.7|538
1602226800000|2020-10-09 07:00:00|11575.4|11573.4|11582.2|11580.2|11583.3|11581.3|11574.3|11572.3|928
1602227100000|2020-10-09 07:05:00|11581.9|11579.9|11588.4|11586.4|11592|11590|11580.4|11578.4|1132
1602227400000|2020-10-09 07:10:00|11588.8|11586.8|11586.3|11584.3|11591.8|11589.8|11585.3|11583.3|595
1602227700000|2020-10-09 07:15:00|11586.4|11584.4|11586.2|11584.2|11587.8|11585.8|11583|11581|494
1602228000000|2020-10-09 07:20:00|11586.4|11584.4|11585.7|11583.7|11588|11586|11583.8|11581.8|379
1602228300000|2020-10-09 07:25:00|11585.8|11583.8|11586.2|11584.2|11588.4|11586.4|11579.8|11577.8|501
1602228600000|2020-10-09 07:30:00|11585.9|11583.9|11581.9|11579.9|11588.3|11586.3|11580.3|11578.3|690
1602228900000|2020-10-09 07:35:00|11581.7|11579.7|11584.9|11582.9|11585.8|11583.8|11579|11577|430
1602229200000|2020-10-09 07:40:00|11584.3|11582.3|11584.2|11582.2|11587|11585|11580.9|11578.9|319
1602229500000|2020-10-09 07:45:00|11584.4|11582.4|11582.3|11580.3|11585.2|11583.2|11578.4|11576.4|411
1602229800000|2020-10-09 07:50:00|11582.4|11580.4|11582.9|11580.9|11583.2|11581.2|11579.3|11577.3|250
1602230100000|2020-10-09 07:55:00|11583.2|11581.2|11582.4|11580.4|11587.2|11585.2|11576.2|11574.2|551
1602230400000|2020-10-09 08:00:00|11581.9|11579.9|11589|11587|11590.7|11588.7|11577.7|11575.7|688
1602230700000|2020-10-09 08:05:00|11588.8|11586.8|11582.9|11580.9|11589.8|11587.8|11582.9|11580.9|420
1602231000000|2020-10-09 08:10:00|11582.7|11580.7|11582.9|11580.9|11585.9|11583.9|11578.9|11576.9|514
1602231300000|2020-10-09 08:15:00|11582.8|11580.8|11583.9|11581.9|11584|11582|11580.2|11578.2|308
1602231600000|2020-10-09 08:20:00|11583.8|11581.8|11586.8|11584.8|11587.7|11585.7|11582.9|11580.9|292
1602231900000|2020-10-09 08:25:00|11586.7|11584.7|11584.4|11582.4|11587.3|11585.3|11583.9|11581.9|339
1602232200000|2020-10-09 08:30:00|11584.2|11582.2|11586.8|11584.8|11589.2|11587.2|11582.2|11580.2|543
1602232500000|2020-10-09 08:35:00|11586.9|11584.9|11586.8|11584.8|11587.7|11585.7|11583.5|11581.5|279
1602232800000|2020-10-09 08:40:00|11586.7|11584.7|11587|11585|11587.8|11585.8|11580.9|11578.9|365
1602233100000|2020-10-09 08:45:00|11587.2|11585.2|11586.3|11584.3|11589.5|11587.5|11583.7|11581.7|347
1602233400000|2020-10-09 08:50:00|11586.4|11584.4|11597.4|11595.4|11599.7|11597.7|11585.4|11583.4|798
1602233700000|2020-10-09 08:55:00|11597.3|11595.3|11593.2|11591.2|11598.7|11596.7|11591.3|11589.3|756
1602234000000|2020-10-09 09:00:00|11593|11591|11588.4|11586.4|11595|11593|11585.4|11583.4|547
1602234300000|2020-10-09 09:05:00|11588.5|11586.5|11593|11591|11593.8|11591.8|11587.2|11585.2|446
1602234600000|2020-10-09 09:10:00|11593.2|11591.2|11589.5|11587.5|11594.2|11592.2|11587.5|11585.5|557
1602234900000|2020-10-09 09:15:00|11589.8|11587.8|11590.9|11588.9|11593.8|11591.8|11589.7|11587.7|275
1602235200000|2020-10-09 09:20:00|11591.2|11589.2|11591.3|11589.3|11594|11592|11589.7|11587.7|344
1602235500000|2020-10-09 09:25:00|11591.4|11589.4|11589.7|11587.7|11595.3|11593.3|11589.7|11587.7|284
1602235800000|2020-10-09 09:30:00|11590.4|11588.4|11586.8|11584.8|11593|11591|11585.3|11583.3|390
1602236100000|2020-10-09 09:35:00|11586.9|11584.9|11588.5|11586.5|11590|11588|11586.8|11584.8|168
1602236400000|2020-10-09 09:40:00|11588.3|11586.3|11585.5|11583.5|11592.5|11590.5|11583.7|11581.7|498
1602236700000|2020-10-09 09:45:00|11585.7|11583.7|11588|11586|11589.2|11587.2|11585.7|11583.7|98
1602237000000|2020-10-09 09:50:00|11588.2|11586.2|11589.8|11587.8|11589.8|11587.8|11586|11584|159
1602237300000|2020-10-09 09:55:00|11590.3|11588.3|11585.7|11583.7|11592.9|11590.9|11585.3|11583.3|438
1602237600000|2020-10-09 10:00:00|11585.4|11583.4|11581.4|11579.4|11587.4|11585.4|11581|11579|548
1602237900000|2020-10-09 10:05:00|11581.5|11579.5|11588.7|11586.7|11588.7|11586.7|11580.4|11578.4|368
1602238200000|2020-10-09 10:10:00|11588.8|11586.8|11595.5|11593.5|11598.5|11596.5|11587.9|11585.9|528
1602238500000|2020-10-09 10:15:00|11595.7|11593.7|11591.8|11589.8|11595.7|11593.7|11590.8|11588.8|302
1602238800000|2020-10-09 10:20:00|11591.7|11589.7|11587|11585|11592.8|11590.8|11584.3|11582.3|327
1602239100000|2020-10-09 10:25:00|11587.2|11585.2|11588.4|11586.4|11588.9|11586.9|11586.8|11584.8|142
1602239400000|2020-10-09 10:30:00|11588.3|11586.3|11588.8|11586.8|11591|11589|11587.8|11585.8|254
1602239700000|2020-10-09 10:35:00|11589|11587|11586.9|11584.9|11591|11589|11586.8|11584.8|183
1602240000000|2020-10-09 10:40:00|11586.8|11584.8|11584.4|11582.4|11587|11585|11584.2|11582.2|271
1602240300000|2020-10-09 10:45:00|11584.2|11582.2|11582|11580|11585|11583|11581|11579|299
1602240600000|2020-10-09 10:50:00|11581.9|11579.9|11570.7|11568.7|11582.2|11580.2|11569.2|11567.2|1019
1602240900000|2020-10-09 10:55:00|11570.5|11568.5|11572.4|11570.4|11573.9|11571.9|11570.5|11568.5|507
1602241200000|2020-10-09 11:00:00|11572.7|11570.7|11580.7|11578.7|11582|11580|11570.8|11568.8|644
1602241500000|2020-10-09 11:05:00|11580.4|11578.4|11588.8|11586.8|11589.4|11587.4|11580.3|11578.3|766
1602241800000|2020-10-09 11:10:00|11589|11587|11591.8|11589.8|11592.5|11590.5|11587.9|11585.9|472
1602242100000|2020-10-09 11:15:00|11591.5|11589.5|11589.9|11587.9|11593.5|11591.5|11589.2|11587.2|290
1602242400000|2020-10-09 11:20:00|11589.8|11587.8|11595.5|11593.5|11596.5|11594.5|11589.5|11587.5|481
1602242700000|2020-10-09 11:25:00|11595.7|11593.7|11595.4|11593.4|11598.5|11596.5|11592.9|11590.9|415
1602243000000|2020-10-09 11:30:00|11595.3|11593.3|11601.3|11599.3|11606|11604|11595|11593|775
1602243300000|2020-10-09 11:35:00|11601.4|11599.4|11600.2|11598.2|11603.8|11601.8|11598.9|11596.9|297
1602243600000|2020-10-09 11:40:00|11600|11598|11599.9|11597.9|11602|11600|11597.3|11595.3|369
1602243900000|2020-10-09 11:45:00|11600.3|11598.3|11601.5|11599.5|11603.8|11601.8|11600.3|11598.3|295
1602244200000|2020-10-09 11:50:00|11601.3|11599.3|11600.8|11598.8|11603.2|11601.2|11600.3|11598.3|282
1602244500000|2020-10-09 11:55:00|11600.9|11598.9|11599.5|11597.5|11602.4|11600.4|11595.5|11593.5|649
1602244800000|2020-10-09 12:00:00|11600.5|11598.5|11595.7|11593.7|11602.7|11600.7|11595.5|11593.5|924
1602245100000|2020-10-09 12:05:00|11595.5|11593.5|11596|11594|11598.9|11596.9|11594.8|11592.8|459
1602245400000|2020-10-09 12:10:00|11595.4|11593.4|11595.9|11593.9|11597.9|11595.9|11594.8|11592.8|441
1602245700000|2020-10-09 12:15:00|11596|11594|11595.7|11593.7|11600|11598|11595.4|11593.4|522
1602246000000|2020-10-09 12:20:00|11595.5|11593.5|11596|11594|11597.4|11595.4|11590|11588|835
1602246300000|2020-10-09 12:25:00|11595.9|11593.9|11606.3|11604.3|11613.3|11611.3|11592.8|11590.8|2378
1602246600000|2020-10-09 12:30:00|11606.8|11604.8|11611|11609|11613.2|11611.2|11602.4|11600.4|1167
1602246900000|2020-10-09 12:35:00|11610.8|11608.8|11615.3|11613.3|11615.3|11613.3|11608.5|11606.5|899
1602247200000|2020-10-09 12:40:00|11614.9|11612.9|11611|11609|11616|11614|11610.4|11608.4|902
1602247500000|2020-10-09 12:45:00|11611.3|11609.3|11623.5|11621.5|11627.7|11625.7|11611.2|11609.2|3320
1602247800000|2020-10-09 12:50:00|11623|11621|11628.5|11626.5|11631.4|11629.4|11623|11621|1859
1602248100000|2020-10-09 12:55:00|11628.4|11626.4|11627.3|11625.3|11632|11630|11626.2|11624.2|3477
1602248400000|2020-10-09 13:00:00|11627.2|11625.2|11625.5|11623.5|11627.5|11625.5|11621.4|11619.4|1393
1602248700000|2020-10-09 13:05:00|11625.4|11623.4|11628.5|11626.5|11629.8|11627.8|11625.3|11623.3|1007
1602249000000|2020-10-09 13:10:00|11627.9|11625.9|11626|11624|11629.4|11627.4|11624.7|11622.7|1096
1602249300000|2020-10-09 13:15:00|11626.2|11624.2|11625.5|11623.5|11628.8|11626.8|11624.8|11622.8|1697
1602249600000|2020-10-09 13:20:00|11625.8|11623.8|11624|11622|11631.3|11629.3|11623.8|11621.8|2287
1602249900000|2020-10-09 13:25:00|11624.7|11622.7|11618.2|11616.2|11625.8|11623.8|11617.3|11615.3|3748
1602250200000|2020-10-09 13:30:00|11617.7|11616.7|11628.8|11627.8|11630.3|11629.3|11603.5|11602.5|11136
1602250500000|2020-10-09 13:35:00|11628.4|11627.4|11624.5|11623.5|11634.2|11633.2|11620.3|11619.3|7556
1602250800000|2020-10-09 13:40:00|11623.5|11622.5|11634.9|11633.9|11643.4|11642.4|11623.5|11622.5|7210
1602251100000|2020-10-09 13:45:00|11635.2|11634.2|11647.5|11646.5|11647.5|11646.5|11623.8|11622.8|7125
1602251400000|2020-10-09 13:50:00|11649.2|11648.2|11648.3|11647.3|11654|11653|11632.8|11631.8|8301
1602251700000|2020-10-09 13:55:00|11648|11647|11647.5|11646.5|11650.8|11649.8|11640.5|11639.5|4402
1602252000000|2020-10-09 14:00:00|11648.5|11647.5|11658|11657|11660.5|11659.5|11639.4|11638.4|6675
1602252300000|2020-10-09 14:05:00|11657.9|11656.9|11639.9|11638.9|11658.4|11657.4|11637.4|11636.4|5386
1602252600000|2020-10-09 14:10:00|11638|11637|11638.3|11637.3|11646.3|11645.3|11629.8|11628.8|5557
1602252900000|2020-10-09 14:15:00|11638.6|11637.6|11633.6|11632.6|11649.6|11648.6|11629.8|11628.8|5171
1602253200000|2020-10-09 14:20:00|11633.8|11632.8|11639.3|11638.3|11641.3|11640.3|11626.1|11625.1|4109
1602253500000|2020-10-09 14:25:00|11639.1|11638.1|11643.8|11642.8|11646.6|11645.6|11629|11628|5294
1602253800000|2020-10-09 14:30:00|11643.3|11642.3|11652.5|11651.5|11656.3|11655.3|11643.1|11642.1|4541
1602254100000|2020-10-09 14:35:00|11652.6|11651.6|11658.6|11657.6|11664.7|11663.7|11650.1|11649.1|5527
1602254400000|2020-10-09 14:40:00|11659.1|11658.1|11659.1|11658.1|11663.6|11662.6|11654.6|11653.6|2695
1602254700000|2020-10-09 14:45:00|11658.6|11657.6|11670.2|11669.2|11672.6|11671.6|11658|11657|3919
1602255000000|2020-10-09 14:50:00|11670.3|11669.3|11666.3|11665.3|11672.2|11671.2|11664.5|11663.5|2879
1602255300000|2020-10-09 14:55:00|11666.6|11665.6|11666.8|11665.8|11672.7|11671.7|11664.7|11663.7|2388
1602255600000|2020-10-09 15:00:00|11667.6|11666.6|11680.6|11679.6|11680.8|11679.8|11665.6|11664.6|4003
1602255900000|2020-10-09 15:05:00|11680.5|11679.5|11676.1|11675.1|11680.6|11679.6|11673.1|11672.1|3333
1602256200000|2020-10-09 15:10:00|11676.6|11675.6|11676.3|11675.3|11679.5|11678.5|11671.6|11670.6|4020
1602256500000|2020-10-09 15:15:00|11676.2|11675.2|11670.1|11669.1|11676.8|11675.8|11668.7|11667.7|2488
1602256800000|2020-10-09 15:20:00|11670.3|11669.3|11665.5|11664.5|11674|11673|11661.8|11660.8|3037
1602257100000|2020-10-09 15:25:00|11665.7|11664.7|11675|11674|11678.1|11677.1|11665.7|11664.7|2725
1602257400000|2020-10-09 15:30:00|11675.1|11674.1|11681.8|11680.8|11685.1|11684.1|11673.5|11672.5|3357
1602257700000|2020-10-09 15:35:00|11681.6|11680.6|11681.3|11680.3|11683.7|11682.7|11678.5|11677.5|2041
1602258000000|2020-10-09 15:40:00|11681.1|11680.1|11676.2|11675.2|11693.1|11692.1|11672.2|11671.2|6960
1602258300000|2020-10-09 15:45:00|11676.3|11675.3|11695.8|11694.8|11698.3|11697.3|11676.2|11675.2|6247
1602258600000|2020-10-09 15:50:00|11695.5|11694.5|11691.6|11690.6|11700.1|11699.1|11677.6|11676.6|6244
1602258900000|2020-10-09 15:55:00|11691.3|11690.3|11691.1|11690.1|11694.6|11693.6|11677.3|11676.3|6058
1602259200000|2020-10-09 16:00:00|11690.1|11689.1|11694.2|11693.2|11699.3|11698.3|11689.3|11688.3|3599
1602259500000|2020-10-09 16:05:00|11694.3|11693.3|11704.8|11703.8|11705.3|11704.3|11691.6|11690.6|4092
1602259800000|2020-10-09 16:10:00|11705|11704|11709.1|11708.1|11709.2|11708.2|11701.3|11700.3|3164
1602260100000|2020-10-09 16:15:00|11709.3|11708.3|11704.6|11703.6|11711.1|11710.1|11702.3|11701.3|2217
1602260400000|2020-10-09 16:20:00|11704.8|11703.8|11703.1|11702.1|11707.1|11706.1|11701.1|11700.1|2096
1602260700000|2020-10-09 16:25:00|11703.3|11702.3|11687.2|11686.2|11704.3|11703.3|11676.5|11675.5|6336
1602261000000|2020-10-09 16:30:00|11687.6|11686.6|11702.3|11701.3|11702.5|11701.5|11687.1|11686.1|4217
1602261300000|2020-10-09 16:35:00|11702.6|11701.6|11704.7|11703.7|11707.6|11706.6|11699.3|11698.3|3291
1602261600000|2020-10-09 16:40:00|11704.4|11703.4|11699.9|11698.9|11707.3|11706.3|11692.7|11691.7|3854
1602261900000|2020-10-09 16:45:00|11700|11699|11693.9|11692.9|11702.3|11701.3|11690|11689|2012
1602262200000|2020-10-09 16:50:00|11694|11693|11699.8|11698.8|11701.2|11700.2|11691|11690|3976
1602262500000|2020-10-09 16:55:00|11700.3|11699.3|11699.9|11698.9|11704.2|11703.2|11692.5|11691.5|1578
1602262800000|2020-10-09 17:00:00|11699.7|11698.7|11712.5|11711.5|11715.7|11714.7|11699.5|11698.5|5755
1602263100000|2020-10-09 17:05:00|11712.7|11711.7|11715|11714|11718.2|11717.2|11706.5|11705.5|2766
1602263400000|2020-10-09 17:10:00|11715.3|11714.3|11705.5|11704.5|11716.3|11715.3|11704.8|11703.8|1676
1602263700000|2020-10-09 17:15:00|11706.3|11705.3|11703.3|11702.3|11709.3|11708.3|11702.5|11701.5|1839
1602264000000|2020-10-09 17:20:00|11703|11702|11694.8|11693.8|11704.5|11703.5|11694.8|11693.8|2129
1602264300000|2020-10-09 17:25:00|11695|11694|11695.3|11694.3|11699.3|11698.3|11692.7|11691.7|1584
1602264600000|2020-10-09 17:30:00|11695.5|11694.5|11694|11693|11697.2|11696.2|11688.8|11687.8|2103
1602264900000|2020-10-09 17:35:00|11694.3|11693.3|11690.7|11689.7|11696.8|11695.8|11685.7|11684.7|2064
1602265200000|2020-10-09 17:40:00|11691|11690|11689.3|11688.3|11693.3|11692.3|11684.9|11683.9|2404
1602265500000|2020-10-09 17:45:00|11689.4|11688.4|11698.5|11697.5|11700.4|11699.4|11686.2|11685.2|2264
1602265800000|2020-10-09 17:50:00|11698.7|11697.7|11703.5|11702.5|11703.5|11702.5|11695.7|11694.7|1178
1602266100000|2020-10-09 17:55:00|11703.8|11702.8|11704.8|11703.8|11705.4|11704.4|11699.9|11698.9|1231
1602266400000|2020-10-09 18:00:00|11704.5|11703.5|11706.7|11705.7|11711.4|11710.4|11702.3|11701.3|2685
1602266700000|2020-10-09 18:05:00|11707|11706|11697.7|11696.7|11708.9|11707.9|11696.7|11695.7|2158
1602267000000|2020-10-09 18:10:00|11697.5|11696.5|11701.2|11700.2|11701.8|11700.8|11689.2|11688.2|2643
1602267300000|2020-10-09 18:15:00|11700.8|11699.8|11697.5|11696.5|11702.8|11701.8|11695.7|11694.7|1570
1602267600000|2020-10-09 18:20:00|11697.8|11696.8|11696.3|11695.3|11702.5|11701.5|11694|11693|1331
1602267900000|2020-10-09 18:25:00|11696.4|11695.4|11690.8|11689.8|11697.2|11696.2|11687.2|11686.2|2298
1602268200000|2020-10-09 18:30:00|11691|11690|11699.8|11698.8|11700.9|11699.9|11690.9|11689.9|2025
1602268500000|2020-10-09 18:35:00|11699.5|11698.5|11689|11688|11701.8|11700.8|11678.7|11677.7|3246
1602268800000|2020-10-09 18:40:00|11689.3|11688.3|11699.2|11698.2|11700.2|11699.2|11678.9|11677.9|4274
1602269100000|2020-10-09 18:45:00|11699.4|11698.4|11688.3|11687.3|11699.8|11698.8|11686.5|11685.5|2024
1602269400000|2020-10-09 18:50:00|11688.2|11687.2|11688|11687|11689.3|11688.3|11681.5|11680.5|3136
1602269700000|2020-10-09 18:55:00|11688.2|11687.2|11686.3|11685.3|11691.5|11690.5|11685|11684|7026
1602270000000|2020-10-09 19:00:00|11685.9|11684.9|11691|11690|11691.8|11690.8|11681.4|11680.4|7176
1602270300000|2020-10-09 19:05:00|11690.9|11689.9|11686.2|11685.2|11691.7|11690.7|11681|11680|3251
1602270600000|2020-10-09 19:10:00|11685.9|11684.9|11692|11691|11693|11692|11683.5|11682.5|1958
1602270900000|2020-10-09 19:15:00|11692.3|11691.3|11698.7|11697.7|11699.5|11698.5|11691.3|11690.3|2069
1602271200000|2020-10-09 19:20:00|11699.4|11698.4|11705.5|11704.5|11709.9|11708.9|11699|11698|3473
1602271500000|2020-10-09 19:25:00|11705.8|11704.8|11712.2|11711.2|11712.5|11711.5|11705|11704|1910
1602271800000|2020-10-09 19:30:00|11711.8|11710.8|11702.2|11701.2|11712.9|11711.9|11698.5|11697.5|3182
1602272100000|2020-10-09 19:35:00|11702.5|11701.5|11703.8|11702.8|11708|11707|11699.3|11698.3|1823
1602272400000|2020-10-09 19:40:00|11703.5|11702.5|11708.9|11707.9|11711.3|11710.3|11703.5|11702.5|1998
1602272700000|2020-10-09 19:45:00|11708.5|11707.5|11703.4|11702.4|11712.5|11711.5|11702.4|11701.4|2742
1602273000000|2020-10-09 19:50:00|11706.8|11705.8|11714.5|11713.5|11716.3|11715.3|11705.3|11704.3|3902
1602273300000|2020-10-09 19:55:00|11714.9|11713.9|11725.5|11724.5|11727.7|11726.7|11712.3|11711.3|7600
1602273600000|2020-10-09 20:00:00|11726|11724|11735.2|11733.2|11738|11736|11719.5|11717.5|4269
1602273900000|2020-10-09 20:05:00|11735|11733|11735.5|11733.5|11736.3|11734.3|11731.5|11729.5|2003
1602274200000|2020-10-09 20:10:00|11735.8|11733.8|11741.7|11736.7|11741.7|11739|11732.8|11730.8|2109
1602274500000|2020-10-09 20:15:00|11741.8|11736.8|11740.5|11735.5|11742.1|11737.1|11738.4|11733.4|2
1602274800000|2020-10-09 20:20:00|11743.9|11738.9|11744|11739|11745.3|11740.3|11743.1|11738.1|0
1602275100000|2020-10-09 20:25:00|11743.9|11738.9|11747.4|11742.4|11747.7|11742.7|11743.9|11738.9|0
1602275400000|2020-10-09 20:30:00|11747.9|11742.9|11744.3|11742.3|11753|11751|11740.5|11738.5|1154
1602275700000|2020-10-09 20:35:00|11743.5|11741.5|11743.5|11741.5|11747.3|11745.3|11740.5|11738.5|424
1602276000000|2020-10-09 20:40:00|11742.3|11740.3|11743.8|11741.8|11744|11742|11741|11739|452
1602276300000|2020-10-09 20:45:00|11744|11742|11737.3|11735.3|11744.3|11742.3|11736.3|11734.3|402
1602276600000|2020-10-09 20:50:00|11737.8|11735.8|11737.5|11735.5|11738.5|11736.5|11735.3|11733.3|231
1602276900000|2020-10-09 20:55:00|11737.3|11735.3|11741.9|11736.9|11749.3|11747.3|11736|11734|800
1602453600000|2020-10-11 22:00:00|11717.3|11715.3|11718|11716|11720.2|11718.2|11707.9|11705.9|1793
1602453900000|2020-10-11 22:05:00|11718.2|11716.2|11733.5|11731.5|11742.7|11740.7|11717.8|11715.8|2055
1602454200000|2020-10-11 22:10:00|11733.7|11731.7|11741|11739|11743.8|11741.8|11733|11731|861
1602454500000|2020-10-11 22:15:00|11740.9|11738.9|11746.5|11744.5|11747.5|11745.5|11739.2|11737.2|683
1602454800000|2020-10-11 22:20:00|11746.2|11744.2|11750.5|11748.5|11753.4|11751.4|11745.3|11743.3|678
1602455100000|2020-10-11 22:25:00|11750.4|11748.4|11756.7|11754.7|11758.9|11756.9|11750.4|11748.4|776
1602455400000|2020-10-11 22:30:00|11757.2|11755.2|11754.5|11752.5|11758.5|11756.5|11750.3|11748.3|609
1602455700000|2020-10-11 22:35:00|11754.4|11752.4|11753.7|11751.7|11756.8|11754.8|11751.2|11749.2|311
1602456000000|2020-10-11 22:40:00|11753.5|11751.5|11756.2|11754.2|11758.8|11756.8|11752.3|11750.3|360
1602456300000|2020-10-11 22:45:00|11756|11754|11753.4|11751.4|11756|11754|11751.3|11749.3|190
1602456600000|2020-10-11 22:50:00|11753.7|11751.7|11751.2|11749.2|11754.9|11752.9|11749.7|11747.7|348
1602456900000|2020-10-11 22:55:00|11751|11749|11753.5|11751.5|11753.7|11751.7|11750.4|11748.4|97
1602457200000|2020-10-11 23:00:00|11754|11752|11753.4|11751.4|11756.9|11754.9|11751.9|11749.9|387
1602457500000|2020-10-11 23:05:00|11753.5|11751.5|11752.3|11750.3|11756.3|11754.3|11752.3|11750.3|216
1602457800000|2020-10-11 23:10:00|11752.4|11750.4|11750.9|11748.9|11753.8|11751.8|11745.4|11743.4|489
1602458100000|2020-10-11 23:15:00|11751|11749|11744.7|11742.7|11754.2|11752.2|11744|11742|579
1602458400000|2020-10-11 23:20:00|11744.8|11742.8|11747|11745|11749.7|11747.7|11737.8|11735.8|667
1602458700000|2020-10-11 23:25:00|11747.2|11745.2|11743.4|11741.4|11748.3|11746.3|11742.8|11740.8|289
1602459000000|2020-10-11 23:30:00|11744|11742|11742.5|11740.5|11747.8|11745.8|11740.4|11738.4|346
1602459300000|2020-10-11 23:35:00|11742.4|11740.4|11746.2|11744.2|11746.5|11744.5|11742.2|11740.2|211
1602459600000|2020-10-11 23:40:00|11746.3|11744.3|11747.9|11745.9|11748.5|11746.5|11745.9|11743.9|159
1602459900000|2020-10-11 23:45:00|11748|11746|11763|11761|11770|11768|11747.8|11745.8|1733
1602460200000|2020-10-11 23:50:00|11762.9|11760.9|11761|11759|11765.9|11763.9|11759|11757|838
1602460500000|2020-10-11 23:55:00|11760.7|11758.7|11757.5|11755.5|11761.8|11759.8|11756.4|11754.4|300
1602460800000|2020-10-12 00:00:00|11757.7|11755.7|11752.3|11750.3|11758.5|11756.5|11747.2|11745.2|964
1602461100000|2020-10-12 00:05:00|11752.7|11750.7|11743.5|11741.5|11752.7|11750.7|11737.3|11735.3|1288
1602461400000|2020-10-12 00:10:00|11743.4|11741.4|11742.7|11740.7|11743.9|11741.9|11740.4|11738.4|344
1602461700000|2020-10-12 00:15:00|11742.5|11740.5|11740.3|11738.3|11742.7|11740.7|11732.2|11730.2|918
1602462000000|2020-10-12 00:20:00|11740.5|11738.5|11745|11743|11746|11744|11739.2|11737.2|507
1602462300000|2020-10-12 00:25:00|11745.2|11743.2|11744.2|11742.2|11747.4|11745.4|11741.7|11739.7|311
1602462600000|2020-10-12 00:30:00|11744.3|11742.3|11755.9|11753.9|11758.7|11756.7|11743.5|11741.5|946
1602462900000|2020-10-12 00:35:00|11756.3|11754.3|11748.9|11746.9|11756.3|11754.3|11747.8|11745.8|658
1602463200000|2020-10-12 00:40:00|11749.7|11747.7|11749.9|11747.9|11755|11753|11747.7|11745.7|308
1602463500000|2020-10-12 00:45:00|11750|11748|11747.2|11745.2|11750.4|11748.4|11745|11743|416
1602463800000|2020-10-12 00:50:00|11748.2|11746.2|11744|11742|11750.4|11748.4|11741.7|11739.7|770
1602464100000|2020-10-12 00:55:00|11744.2|11742.2|11747.8|11745.8|11749.3|11747.3|11739.5|11737.5|422
1602464400000|2020-10-12 01:00:00|11747.3|11745.3|11743.5|11741.5|11747.4|11745.4|11740.8|11738.8|477
1602464700000|2020-10-12 01:05:00|11743.9|11741.9|11743|11741|11745|11743|11741.4|11739.4|204
1602465000000|2020-10-12 01:10:00|11743.3|11741.3|11744.4|11742.4|11749|11747|11743|11741|440
1602465300000|2020-10-12 01:15:00|11744.7|11742.7|11745.3|11743.3|11747.9|11745.9|11737.8|11735.8|919
1602465600000|2020-10-12 01:20:00|11745|11743|11751.9|11749.9|11755.2|11753.2|11741.7|11739.7|1152
1602465900000|2020-10-12 01:25:00|11751.8|11749.8|11750.4|11748.4|11756.3|11754.3|11748.8|11746.8|925
1602466200000|2020-10-12 01:30:00|11750.3|11748.3|11759.7|11757.7|11764.7|11762.7|11744.4|11742.4|1356
1602466500000|2020-10-12 01:35:00|11759.4|11757.4|11766.8|11764.8|11767.2|11765.2|11759.4|11757.4|624
1602466800000|2020-10-12 01:40:00|11766.4|11764.4|11765.8|11763.8|11768.5|11766.5|11765|11763|411
1602467100000|2020-10-12 01:45:00|11765.9|11763.9|11773.3|11771.3|11775|11773|11765.8|11763.8|901
1602467400000|2020-10-12 01:50:00|11773.8|11771.8|11778.8|11776.8|11779.8|11777.8|11773.3|11771.3|860
1602467700000|2020-10-12 01:55:00|11778.4|11776.4|11781.5|11779.5|11782.3|11780.3|11778.3|11776.3|803
1602468000000|2020-10-12 02:00:00|11781.8|11779.8|11776.9|11774.9|11783.4|11781.4|11775.5|11773.5|683
1602468300000|2020-10-12 02:05:00|11777.2|11775.2|11774.5|11772.5|11777.4|11775.4|11773.8|11771.8|386
1602468600000|2020-10-12 02:10:00|11774.4|11772.4|11775.5|11773.5|11776.4|11774.4|11773.8|11771.8|279
1602468900000|2020-10-12 02:15:00|11775.4|11773.4|11773.3|11771.3|11775.5|11773.5|11771.5|11769.5|390
1602469200000|2020-10-12 02:20:00|11773.5|11771.5|11773.8|11771.8|11775.4|11773.4|11771.8|11769.8|1061
1602469500000|2020-10-12 02:25:00|11773.9|11771.9|11778.8|11776.8|11779.7|11777.7|11773|11771|428
1602469800000|2020-10-12 02:30:00|11778.5|11776.5|11780.3|11778.3|11782.9|11780.9|11776.7|11774.7|496
1602470100000|2020-10-12 02:35:00|11780.7|11778.7|11780|11778|11782|11780|11776.5|11774.5|477
1602470400000|2020-10-12 02:40:00|11779.9|11777.9|11779.2|11777.2|11782|11780|11778.2|11776.2|224
1602470700000|2020-10-12 02:45:00|11779.3|11777.3|11778.7|11776.7|11779.8|11777.8|11777|11775|294
1602471000000|2020-10-12 02:50:00|11778.5|11776.5|11780.8|11778.8|11781.3|11779.3|11778.2|11776.2|245
1602471300000|2020-10-12 02:55:00|11780.5|11778.5|11781.2|11779.2|11782.3|11780.3|11778.7|11776.7|274
1602471600000|2020-10-12 03:00:00|11781.4|11779.4|11778.3|11776.3|11781.7|11779.7|11778|11776|268
1602471900000|2020-10-12 03:05:00|11778.2|11776.2|11777.5|11775.5|11779.5|11777.5|11774.4|11772.4|375
1602472200000|2020-10-12 03:10:00|11777.4|11775.4|11777.2|11775.2|11778.2|11776.2|11775.7|11773.7|182
1602472500000|2020-10-12 03:15:00|11776.9|11774.9|11780.8|11778.8|11780.8|11778.8|11776.4|11774.4|211
1602472800000|2020-10-12 03:20:00|11781.3|11779.3|11784.2|11782.2|11786.8|11784.8|11781.2|11779.2|490
1602473100000|2020-10-12 03:25:00|11784.3|11782.3|11782.7|11780.7|11786.2|11784.2|11782.3|11780.3|257
1602473400000|2020-10-12 03:30:00|11782.8|11780.8|11786.4|11784.4|11788.2|11786.2|11782.4|11780.4|367
1602473700000|2020-10-12 03:35:00|11786.5|11784.5|11785.3|11783.3|11786.5|11784.5|11784.5|11782.5|141
1602474000000|2020-10-12 03:40:00|11785.4|11783.4|11785.9|11783.9|11786.4|11784.4|11782.8|11780.8|214
1602474300000|2020-10-12 03:45:00|11785.8|11783.8|11788|11786|11789.3|11787.3|11785.8|11783.8|416
1602474600000|2020-10-12 03:50:00|11788.2|11786.2|11785|11783|11788.2|11786.2|11783.8|11781.8|299
1602474900000|2020-10-12 03:55:00|11785.3|11783.3|11783.5|11781.5|11785.5|11783.5|11781.8|11779.8|308
1602475200000|2020-10-12 04:00:00|11783.7|11781.7|11781.4|11779.4|11783.9|11781.9|11781|11779|207
1602475500000|2020-10-12 04:05:00|11781.5|11779.5|11785.8|11783.8|11786.7|11784.7|11780.5|11778.5|221
1602475800000|2020-10-12 04:10:00|11786|11784|11785|11783|11788.2|11786.2|11784.4|11782.4|203
1602476100000|2020-10-12 04:15:00|11785.2|11783.2|11785.5|11783.5|11785.9|11783.9|11784.3|11782.3|101
1602476400000|2020-10-12 04:20:00|11785.8|11783.8|11785.8|11783.8|11786.3|11784.3|11784.3|11782.3|148
1602476700000|2020-10-12 04:25:00|11786.2|11784.2|11784.8|11782.8|11786.3|11784.3|11783.5|11781.5|901
1602477000000|2020-10-12 04:30:00|11784.9|11782.9|11784.8|11782.8|11785.8|11783.8|11783.7|11781.7|959
1602477300000|2020-10-12 04:35:00|11785|11783|11788.7|11786.7|11790.2|11788.2|11784.8|11782.8|435
1602477600000|2020-10-12 04:40:00|11788.5|11786.5|11788.5|11786.5|11789.3|11787.3|11787.3|11785.3|125
1602477900000|2020-10-12 04:45:00|11788.7|11786.7|11788.8|11786.8|11790.5|11788.5|11788.2|11786.2|224
1602478200000|2020-10-12 04:50:00|11788.7|11786.7|11788.5|11786.5|11789.5|11787.5|11787.7|11785.7|245
1602478500000|2020-10-12 04:55:00|11788.2|11786.2|11787.2|11785.2|11788.9|11786.9|11787|11785|121
1602478800000|2020-10-12 05:00:00|11787|11785|11798.9|11796.9|11805.3|11803.3|11784.5|11782.5|1187
1602479100000|2020-10-12 05:05:00|11798.7|11796.7|11799.7|11797.7|11801.9|11799.9|11798.3|11796.3|481
1602479400000|2020-10-12 05:10:00|11799.8|11797.8|11802.8|11800.8|11805.8|11803.8|11799.8|11797.8|582
1602479700000|2020-10-12 05:15:00|11802.5|11800.5|11800.5|11798.5|11803.4|11801.4|11798.5|11796.5|491
1602480000000|2020-10-12 05:20:00|11800|11798|11799.7|11797.7|11800.3|11798.3|11796.7|11794.7|364
1602480300000|2020-10-12 05:25:00|11799.8|11797.8|11796.8|11794.8|11803.3|11801.3|11795.9|11793.9|380
1602480600000|2020-10-12 05:30:00|11796.4|11794.4|11798.3|11796.3|11798.9|11796.9|11793.4|11791.4|379
1602480900000|2020-10-12 05:35:00|11798.2|11796.2|11799.9|11797.9|11799.9|11797.9|11795.9|11793.9|162
1602481200000|2020-10-12 05:40:00|11800|11798|11800.3|11798.3|11803.5|11801.5|11797.7|11795.7|398
1602481500000|2020-10-12 05:45:00|11800.4|11798.4|11800.3|11798.3|11800.9|11798.9|11796.7|11794.7|160
1602481800000|2020-10-12 05:50:00|11800.5|11798.5|11800.3|11798.3|11801.9|11799.9|11798.4|11796.4|162
1602482100000|2020-10-12 05:55:00|11800|11798|11800.3|11798.3|11800.7|11798.7|11796.8|11794.8|275
1602482400000|2020-10-12 06:00:00|11800.4|11798.4|11801.8|11799.8|11805.3|11803.3|11798.5|11796.5|663
1602482700000|2020-10-12 06:05:00|11801.5|11799.5|11793.3|11791.3|11801.9|11799.9|11791.3|11789.3|597
1602483000000|2020-10-12 06:10:00|11793|11791|11793.7|11791.7|11797.8|11795.8|11792|11790|426
1602483300000|2020-10-12 06:15:00|11793.8|11791.8|11794|11792|11795.7|11793.7|11792.8|11790.8|217
1602483600000|2020-10-12 06:20:00|11793.9|11791.9|11792.8|11790.8|11795.8|11793.8|11791.9|11789.9|214
1602483900000|2020-10-12 06:25:00|11792.7|11790.7|11792.3|11790.3|11793.2|11791.2|11791.3|11789.3|197
1602484200000|2020-10-12 06:30:00|11792.4|11790.4|11792.5|11790.5|11794.4|11792.4|11791.3|11789.3|344
1602484500000|2020-10-12 06:35:00|11793|11791|11794.3|11792.3|11796.8|11794.8|11792.9|11790.9|365
1602484800000|2020-10-12 06:40:00|11794.5|11792.5|11797.9|11795.9|11799.8|11797.8|11794|11792|398
1602485100000|2020-10-12 06:45:00|11797.8|11795.8|11794.2|11792.2|11798.5|11796.5|11792.3|11790.3|321
1602485400000|2020-10-12 06:50:00|11794|11792|11794.9|11792.9|11795.8|11793.8|11793.2|11791.2|250
1602485700000|2020-10-12 06:55:00|11794.8|11792.8|11790.7|11788.7|11795|11793|11789.4|11787.4|479
1602486000000|2020-10-12 07:00:00|11790.3|11788.3|11788.9|11786.9|11793.5|11791.5|11788.2|11786.2|1492
1602486300000|2020-10-12 07:05:00|11788.3|11786.3|11790.3|11788.3|11791|11789|11787.8|11785.8|937
1602486600000|2020-10-12 07:10:00|11790.2|11788.2|11792.7|11790.7|11792.7|11790.7|11787.7|11785.7|601
1602486900000|2020-10-12 07:15:00|11792.3|11790.3|11798.2|11796.2|11798.2|11796.2|11790.8|11788.8|719
1602487200000|2020-10-12 07:20:00|11798.3|11796.3|11798.3|11796.3|11803.8|11801.8|11796.2|11794.2|932
1602487500000|2020-10-12 07:25:00|11798.2|11796.2|11794.7|11792.7|11798.7|11796.7|11792.8|11790.8|721
1602487800000|2020-10-12 07:30:00|11794.8|11792.8|11791.5|11789.5|11795.8|11793.8|11789.8|11787.8|620
1602488100000|2020-10-12 07:35:00|11791.9|11789.9|11790.4|11788.4|11794|11792|11788.7|11786.7|454
1602488400000|2020-10-12 07:40:00|11790.7|11788.7|11790.5|11788.5|11792.5|11790.5|11788|11786|412
1602488700000|2020-10-12 07:45:00|11790.7|11788.7|11793.7|11791.7|11794.7|11792.7|11788.3|11786.3|541
1602489000000|2020-10-12 07:50:00|11793.9|11791.9|11795.9|11793.9|11800.8|11798.8|11793.2|11791.2|622
1602489300000|2020-10-12 07:55:00|11796|11794|11811.5|11809.5|11813.9|11811.9|11791.8|11789.8|1493
1602489600000|2020-10-12 08:00:00|11811.4|11809.4|11816.5|11814.5|11817.5|11815.5|11806.3|11804.3|1261
1602489900000|2020-10-12 08:05:00|11816.4|11814.4|11814.8|11812.8|11816.4|11814.4|11812.3|11810.3|759
1602490200000|2020-10-12 08:10:00|11814.9|11812.9|11824.9|11822.9|11826.5|11824.5|11814.3|11812.3|1346
1602490500000|2020-10-12 08:15:00|11825|11823|11835.3|11833.3|11836.4|11834.4|11824.3|11822.3|1930
1602490800000|2020-10-12 08:20:00|11834.8|11832.8|11863.3|11861.3|11863.5|11861.5|11833.7|11831.7|2678
1602491100000|2020-10-12 08:25:00|11863.5|11861.5|11873.5|11871.5|11880.3|11878.3|11857.5|11855.5|3202
1602491400000|2020-10-12 08:30:00|11873.9|11871.9|11884.5|11882.5|11893.3|11891.3|11872.3|11870.3|2411
1602491700000|2020-10-12 08:35:00|11885|11883|11869.7|11867.7|11885|11883|11868.3|11866.3|1764
1602492000000|2020-10-12 08:40:00|11869.5|11867.5|11868.2|11866.2|11871|11869|11862.3|11860.3|1119
1602492300000|2020-10-12 08:45:00|11868.3|11866.3|11867.9|11865.9|11871.3|11869.3|11865|11863|687
1602492600000|2020-10-12 08:50:00|11866|11864|11858.2|11856.2|11867|11865|11856.3|11854.3|1051
1602492900000|2020-10-12 08:55:00|11857.8|11855.8|11857.7|11855.7|11862.3|11860.3|11856.5|11854.5|726
1602493200000|2020-10-12 09:00:00|11857.8|11855.8|11863.3|11861.3|11865.8|11863.8|11856.3|11854.3|1018
1602493500000|2020-10-12 09:05:00|11863|11861|11867|11865|11869.3|11867.3|11861.5|11859.5|872
1602493800000|2020-10-12 09:10:00|11866.5|11864.5|11872.5|11870.5|11875.4|11873.4|11865.8|11863.8|678
1602494100000|2020-10-12 09:15:00|11872|11870|11867.9|11865.9|11872.4|11870.4|11865.3|11863.3|550
1602494400000|2020-10-12 09:20:00|11868.2|11866.2|11864.5|11862.5|11873.3|11871.3|11862|11860|673
1602494700000|2020-10-12 09:25:00|11864.8|11862.8|11859.2|11857.2|11867|11865|11856.8|11854.8|659
1602495000000|2020-10-12 09:30:00|11858.8|11856.8|11863.5|11861.5|11864.5|11862.5|11856.2|11854.2|652
1602495300000|2020-10-12 09:35:00|11863.3|11861.3|11860|11858|11865.7|11863.7|11859.7|11857.7|464
1602495600000|2020-10-12 09:40:00|11860.2|11858.2|11860.2|11858.2|11863|11861|11857.5|11855.5|430
1602495900000|2020-10-12 09:45:00|11860.5|11858.5|11848.7|11846.7|11863.8|11861.8|11848.2|11846.2|741
1602496200000|2020-10-12 09:50:00|11848.8|11846.8|11847.9|11845.9|11852.8|11850.8|11842.8|11840.8|1263
1602496500000|2020-10-12 09:55:00|11847.8|11845.8|11849.5|11847.5|11853.8|11851.8|11843.5|11841.5|778
1602496800000|2020-10-12 10:00:00|11849.7|11847.7|11853|11851|11854.3|11852.3|11847.4|11845.4|546
1602497100000|2020-10-12 10:05:00|11853.5|11851.5|11853.8|11851.8|11856.3|11854.3|11850.8|11848.8|446
1602497400000|2020-10-12 10:10:00|11853.7|11851.7|11864.8|11862.8|11865.8|11863.8|11851.8|11849.8|1043
1602497700000|2020-10-12 10:15:00|11865.2|11863.2|11862.5|11860.5|11867.5|11865.5|11861.4|11859.4|634
1602498000000|2020-10-12 10:20:00|11861.5|11859.5|11866.3|11864.3|11868.7|11866.7|11858.8|11856.8|698
1602498300000|2020-10-12 10:25:00|11866.4|11864.4|11865.5|11863.5|11870.2|11868.2|11862.5|11860.5|511
1602498600000|2020-10-12 10:30:00|11865.7|11863.7|11869.8|11867.8|11869.8|11867.8|11864.4|11862.4|546
1602498900000|2020-10-12 10:35:00|11869|11867|11872.7|11870.7|11875|11873|11869|11867|690
1602499200000|2020-10-12 10:40:00|11872.5|11870.5|11872|11870|11876.4|11874.4|11867.5|11865.5|547
1602499500000|2020-10-12 10:45:00|11872.3|11870.3|11871.7|11869.7|11873.9|11871.9|11869|11867|352
1602499800000|2020-10-12 10:50:00|11871.2|11869.2|11880.2|11878.2|11881.4|11879.4|11870|11868|609
1602500100000|2020-10-12 10:55:00|11879.9|11877.9|11900.3|11898.3|11905.8|11903.8|11879.2|11877.2|2577
1602500400000|2020-10-12 11:00:00|11900.4|11898.4|11896|11894|11902.3|11900.3|11895.4|11893.4|1213
1602500700000|2020-10-12 11:05:00|11895.9|11893.9|11893.9|11891.9|11898.5|11896.5|11890.5|11888.5|843
1602501000000|2020-10-12 11:10:00|11893.5|11891.5|11896.5|11894.5|11896.7|11894.7|11892.9|11890.9|603
1602501300000|2020-10-12 11:15:00|11896.2|11894.2|11902|11900|11903.9|11901.9|11895.5|11893.5|828
1602501600000|2020-10-12 11:20:00|11902.3|11900.3|11907.5|11905.5|11911.3|11909.3|11899.9|11897.9|1274
1602501900000|2020-10-12 11:25:00|11907.4|11905.4|11909.3|11907.3|11913.5|11911.5|11905.9|11903.9|826
1602502200000|2020-10-12 11:30:00|11909.2|11907.2|11897.7|11895.7|11913.8|11911.8|11896.8|11894.8|1967
1602502500000|2020-10-12 11:35:00|11897.5|11895.5|11900.3|11898.3|11901.2|11899.2|11892.9|11890.9|1641
1602502800000|2020-10-12 11:40:00|11900.2|11898.2|11924|11922|11927.8|11925.8|11899.7|11897.7|3573
1602503100000|2020-10-12 11:45:00|11923.9|11921.9|11925.7|11923.7|11929.5|11927.5|11918|11916|1512
1602503400000|2020-10-12 11:50:00|11925.8|11923.8|11933.2|11931.2|11933.4|11931.4|11918.4|11916.4|2075
1602503700000|2020-10-12 11:55:00|11932.8|11930.8|11936.5|11934.5|11940.8|11938.8|11926.5|11924.5|2480
1602504000000|2020-10-12 12:00:00|11935.5|11933.5|11935.5|11933.5|11942.7|11940.7|11928.4|11926.4|2342
1602504300000|2020-10-12 12:05:00|11935.4|11933.4|11928.5|11926.5|11936.4|11934.4|11927.3|11925.3|1096
1602504600000|2020-10-12 12:10:00|11928.3|11926.3|11932.5|11930.5|11934|11932|11926.7|11924.7|1057
1602504900000|2020-10-12 12:15:00|11932.9|11930.9|11928.5|11926.5|11936.8|11934.8|11922.3|11920.3|1688
1602505200000|2020-10-12 12:20:00|11928.7|11926.7|11939.8|11937.8|11940.5|11938.5|11928.5|11926.5|1227
1602505500000|2020-10-12 12:25:00|11940.4|11938.4|11951.9|11949.9|11958.5|11956.5|11937.3|11935.3|3986
1602505800000|2020-10-12 12:30:00|11951.8|11949.8|11959.7|11957.7|11959.9|11957.9|11947.4|11945.4|1793
1602506100000|2020-10-12 12:35:00|11959.4|11957.4|11961.3|11959.3|11963.4|11961.4|11954.3|11952.3|1611
1602506400000|2020-10-12 12:40:00|11961.4|11959.4|11957.8|11955.8|11969.8|11967.8|11956.7|11954.7|2062
1602506700000|2020-10-12 12:45:00|11957.3|11955.3|11957.8|11955.8|11961.8|11959.8|11954.5|11952.5|1203
1602507000000|2020-10-12 12:50:00|11957.5|11955.5|11949.2|11947.2|11960.8|11958.8|11948.8|11946.8|1071
1602507300000|2020-10-12 12:55:00|11949.3|11947.3|11944.9|11942.9|11950.5|11948.5|11944.9|11942.9|1165
1602507600000|2020-10-12 13:00:00|11945|11943|11944.8|11942.8|11948.3|11946.3|11940.5|11938.5|1600
1602507900000|2020-10-12 13:05:00|11944.7|11942.7|11947|11945|11956.2|11954.2|11944|11942|2009
1602508200000|2020-10-12 13:10:00|11947.2|11945.2|11943.8|11941.8|11949.3|11947.3|11940.3|11938.3|2314
1602508500000|2020-10-12 13:15:00|11947.3|11945.3|11951.5|11949.5|11953.9|11951.9|11942|11940|4291
1602508800000|2020-10-12 13:20:00|11951.4|11949.4|11940.3|11938.3|11951.4|11949.4|11939|11937|1724
1602509100000|2020-10-12 13:25:00|11941.2|11939.2|11926.7|11924.7|11946.8|11944.8|11925.3|11923.3|4020
1602509400000|2020-10-12 13:30:00|11926.2|11925.2|11915.5|11914.5|11926.2|11925.2|11889.5|11888.5|15727
1602509700000|2020-10-12 13:35:00|11917.8|11916.8|11933.5|11932.5|11959|11958|11913.8|11912.8|13205
1602510000000|2020-10-12 13:40:00|11933.3|11932.3|11902.3|11901.3|11940.3|11939.3|11899.7|11898.7|10187
1602510300000|2020-10-12 13:45:00|11903.3|11902.3|11906.3|11905.3|11918.5|11917.5|11895.8|11894.8|8453
1602510600000|2020-10-12 13:50:00|11906.8|11905.8|11889.8|11888.8|11915.5|11914.5|11881.5|11880.5|9188
1602510900000|2020-10-12 13:55:00|11890.3|11889.3|11900.9|11899.9|11911.8|11910.8|11886.5|11885.5|7111
1602511200000|2020-10-12 14:00:00|11901.3|11900.3|11900.8|11899.8|11910.5|11909.5|11881.8|11880.8|7549
1602511500000|2020-10-12 14:05:00|11900.7|11899.7|11898.4|11897.4|11919.4|11918.4|11895.3|11894.3|6816
1602511800000|2020-10-12 14:10:00|11899.5|11898.5|11916.3|11915.3|11919.9|11918.9|11892.8|11891.8|5622
1602512100000|2020-10-12 14:15:00|11916|11915|11930.4|11929.4|11931|11930|11912.5|11911.5|6852
1602512400000|2020-10-12 14:20:00|11930.3|11929.3|11934|11933|11943.8|11942.8|11927.3|11926.3|6174
1602512700000|2020-10-12 14:25:00|11934.2|11933.2|11930.3|11929.3|11935.3|11934.3|11921.4|11920.4|5320
1602513000000|2020-10-12 14:30:00|11930.4|11929.4|11924.3|11923.3|11935.5|11934.5|11916.6|11915.6|4950
1602513300000|2020-10-12 14:35:00|11924.6|11923.6|11937.6|11936.6|11940.3|11939.3|11924.6|11923.6|6228
1602513600000|2020-10-12 14:40:00|11937.3|11936.3|11946.6|11945.6|11947.9|11946.9|11937.3|11936.3|5817
1602513900000|2020-10-12 14:45:00|11946.4|11945.4|11945.3|11944.3|11950.3|11949.3|11939.8|11938.8|5270
1602514200000|2020-10-12 14:50:00|11945.1|11944.1|11965.4|11964.4|11966.2|11965.2|11944.9|11943.9|6530
1602514500000|2020-10-12 14:55:00|11965.3|11964.3|11977.6|11976.6|11982.6|11981.6|11964.8|11963.8|9316
1602514800000|2020-10-12 15:00:00|11977.7|11976.7|11991.1|11990.1|11991.9|11990.9|11977.7|11976.7|7318
1602515100000|2020-10-12 15:05:00|11991.2|11990.2|12000.7|11999.7|12003.8|12002.8|11989.2|11988.2|6864
1602515400000|2020-10-12 15:10:00|12000.8|11999.8|12008.8|12007.8|12013.6|12012.6|11999.6|11998.6|9036
1602515700000|2020-10-12 15:15:00|12008.9|12007.9|12014.4|12013.4|12021.8|12020.8|12008.4|12007.4|7469
1602516000000|2020-10-12 15:20:00|12014.3|12013.3|12022.6|12021.6|12024.7|12023.7|12012.3|12011.3|5995
1602516300000|2020-10-12 15:25:00|12022.8|12021.8|12017.4|12016.4|12028.7|12027.7|12017.4|12016.4|5609
1602516600000|2020-10-12 15:30:00|12018.1|12017.1|12036.6|12035.6|12036.8|12035.8|12017.8|12016.8|5962
1602516900000|2020-10-12 15:35:00|12036.4|12035.4|12042.3|12041.3|12043.6|12042.6|12029.1|12028.1|5783
1602517200000|2020-10-12 15:40:00|12042.7|12041.7|12044.4|12043.4|12050.2|12049.2|12037.9|12036.9|6747
1602517500000|2020-10-12 15:45:00|12044.2|12043.2|12027.3|12026.3|12047.8|12046.8|12020.8|12019.8|9168
1602517800000|2020-10-12 15:50:00|12027.7|12026.7|12020.7|12019.7|12033.8|12032.8|12014.9|12013.9|4989
1602518100000|2020-10-12 15:55:00|12020.4|12019.4|12027.1|12026.1|12031.1|12030.1|12017.4|12016.4|3872
1602518400000|2020-10-12 16:00:00|12027.3|12026.3|12037.8|12036.8|12042.6|12041.6|12025.1|12024.1|5248
1602518700000|2020-10-12 16:05:00|12037.9|12036.9|12050.6|12049.6|12053.7|12052.7|12037.8|12036.8|6069
1602519000000|2020-10-12 16:10:00|12050.7|12049.7|12062.1|12061.1|12064.8|12063.8|12042.6|12041.6|7187
1602519300000|2020-10-12 16:15:00|12061.9|12060.9|12070.1|12069.1|12070.8|12069.8|12059.1|12058.1|7643
1602519600000|2020-10-12 16:20:00|12069.9|12068.9|12080.2|12079.2|12081.6|12080.6|12069.2|12068.2|6995
1602519900000|2020-10-12 16:25:00|12080.1|12079.1|12095.9|12094.9|12098.6|12097.6|12077.8|12076.8|7579
1602520200000|2020-10-12 16:30:00|12095.8|12094.8|12100.8|12099.8|12107.6|12106.6|12093.9|12092.9|8341
1602520500000|2020-10-12 16:35:00|12100.7|12099.7|12093.3|12092.3|12104.3|12103.3|12084.1|12083.1|5618
1602520800000|2020-10-12 16:40:00|12094.1|12093.1|12126.7|12125.7|12127.1|12126.1|12094.1|12093.1|9681
1602521100000|2020-10-12 16:45:00|12126.6|12125.6|12140.6|12139.6|12141.6|12140.6|12123.7|12122.7|8674
1602521400000|2020-10-12 16:50:00|12140.8|12139.8|12114.8|12113.8|12143.6|12142.6|12109.6|12108.6|7890
1602521700000|2020-10-12 16:55:00|12115.3|12114.3|12109.8|12108.8|12117.8|12116.8|12106.7|12105.7|4040
1602522000000|2020-10-12 17:00:00|12110.6|12109.6|12113.1|12112.1|12117.8|12116.8|12107.6|12106.6|3960
1602522300000|2020-10-12 17:05:00|12113.9|12112.9|12093.8|12092.8|12113.9|12112.9|12092.1|12091.1|7131
1602522600000|2020-10-12 17:10:00|12093.1|12092.1|12097.1|12096.1|12102.9|12101.9|12087.6|12086.6|7222
1602522900000|2020-10-12 17:15:00|12097.9|12096.9|12124.6|12123.6|12125.6|12124.6|12097.9|12096.9|7261
1602523200000|2020-10-12 17:20:00|12124.8|12123.8|12139.1|12138.1|12139.2|12138.2|12120.9|12119.9|5859
1602523500000|2020-10-12 17:25:00|12138.7|12137.7|12140.2|12139.2|12144.9|12143.9|12134.1|12133.1|6587
1602523800000|2020-10-12 17:30:00|12140|12139|12151.5|12150.5|12156.2|12155.2|12140|12139|8740
1602524100000|2020-10-12 17:35:00|12150.7|12149.7|12148|12147|12154|12153|12138.7|12137.7|6488
1602524400000|2020-10-12 17:40:00|12147.8|12146.8|12147.6|12146.6|12158.8|12157.8|12136.8|12135.8|8018
1602524700000|2020-10-12 17:45:00|12147.7|12146.7|12138.3|12137.3|12156|12155|12130.7|12129.7|7424
1602525000000|2020-10-12 17:50:00|12138.5|12137.5|12141.7|12140.7|12150.5|12149.5|12131|12130|3669
1602525300000|2020-10-12 17:55:00|12142.2|12141.2|12140.1|12139.1|12149|12148|12138|12137|3290
1602525600000|2020-10-12 18:00:00|12140.2|12139.2|12161|12160|12168|12167|12139|12138|7459
1602525900000|2020-10-12 18:05:00|12161.5|12160.5|12176.2|12175.2|12176.6|12175.6|12160.5|12159.5|5045
1602526200000|2020-10-12 18:10:00|12176.3|12175.3|12180.1|12179.1|12183.8|12182.8|12173.5|12172.5|5836
1602526500000|2020-10-12 18:15:00|12180.5|12179.5|12179|12178|12190|12189|12174.7|12173.7|5337
1602526800000|2020-10-12 18:20:00|12178.8|12177.8|12193.6|12192.6|12196.2|12195.2|12168.1|12167.1|7020
1602527100000|2020-10-12 18:25:00|12193.3|12192.3|12202|12201|12205.6|12204.6|12192.2|12191.2|8466
1602527400000|2020-10-12 18:30:00|12201.8|12200.8|12195.3|12194.3|12204.1|12203.1|12193.6|12192.6|5501
1602527700000|2020-10-12 18:35:00|12195.2|12194.2|12185.7|12184.7|12201|12200|12169.7|12168.7|8871
1602528000000|2020-10-12 18:40:00|12185.8|12184.8|12172.2|12171.2|12189.6|12188.6|12156|12155|7540
1602528300000|2020-10-12 18:45:00|12172.8|12171.8|12191.2|12190.2|12192.2|12191.2|12171.2|12170.2|8105
1602528600000|2020-10-12 18:50:00|12190.7|12189.7|12177.7|12176.7|12196.7|12195.7|12175.3|12174.3|5788
1602528900000|2020-10-12 18:55:00|12177.8|12176.8|12152.7|12151.7|12180.5|12179.5|12148.8|12147.8|5896
1602529200000|2020-10-12 19:00:00|12153.5|12152.5|12146.7|12145.7|12171|12170|12141.2|12140.2|6862
1602529500000|2020-10-12 19:05:00|12146.2|12145.2|12137|12136|12156.6|12155.6|12134|12133|4813
1602529800000|2020-10-12 19:10:00|12136.5|12135.5|12117|12116|12144.7|12143.7|12115.6|12114.6|7236
1602530100000|2020-10-12 19:15:00|12117.7|12116.7|12109.7|12108.7|12127.7|12126.7|12100.5|12099.5|7702
1602530400000|2020-10-12 19:20:00|12110.7|12109.7|12120|12119|12120.5|12119.5|12098.7|12097.7|6270
1602530700000|2020-10-12 19:25:00|12120.2|12119.2|12125|12124|12125.7|12124.7|12105.2|12104.2|5377
1602531000000|2020-10-12 19:30:00|12125.2|12124.2|12100.5|12099.5|12126|12125|12099.7|12098.7|5308
1602531300000|2020-10-12 19:35:00|12100|12099|12090.7|12089.7|12107.2|12106.2|12089|12088|6048
1602531600000|2020-10-12 19:40:00|12090|12089|12102.2|12101.2|12105|12104|12088.2|12087.2|5455
1602531900000|2020-10-12 19:45:00|12101.5|12100.5|12083|12082|12107.2|12106.2|12080.7|12079.7|5494
1602532200000|2020-10-12 19:50:00|12085|12084|12094.5|12093.5|12100.5|12099.5|12061.7|12060.7|10340
1602532500000|2020-10-12 19:55:00|12096|12095|12086|12085|12106.6|12105.6|12082.6|12081.6|15936
1602532800000|2020-10-12 20:00:00|12086.5|12084.5|12091.5|12089.5|12095.7|12093.7|12071.7|12069.7|5264
1602533100000|2020-10-12 20:05:00|12091.6|12089.6|12097|12095|12097.6|12095.6|12081.2|12079.2|1874
1602533400000|2020-10-12 20:10:00|12096.9|12094.9|12111.3|12106.3|12114|12112|12091.1|12089.1|2745
1602533700000|2020-10-12 20:15:00|12111.2|12106.2|12106.4|12101.4|12111.9|12106.9|12104.7|12099.7|0
1602534000000|2020-10-12 20:20:00|12106.5|12101.5|12107.1|12102.1|12107.7|12102.7|12106.4|12101.4|0
1602534300000|2020-10-12 20:25:00|12108.9|12103.9|12109.5|12104.5|12110.7|12105.7|12108.2|12103.2|0
1602534600000|2020-10-12 20:30:00|12109.6|12104.6|12114.5|12112.5|12115.7|12113.7|12105.2|12103.2|1065
1602534900000|2020-10-12 20:35:00|12114|12112|12114.7|12112.7|12115|12113|12110.2|12108.2|350
1602535200000|2020-10-12 20:40:00|12115.2|12113.2|12118.7|12116.7|12119.5|12117.5|12114.5|12112.5|445
1602535500000|2020-10-12 20:45:00|12118.5|12116.5|12111|12109|12121.7|12119.7|12110.2|12108.2|696
1602535800000|2020-10-12 20:50:00|12110.7|12108.7|12107.2|12105.2|12111|12109|12103.2|12101.2|503
1602536100000|2020-10-12 20:55:00|12107|12105|12100.7|12095.7|12107.2|12105.2|12098.2|12095.7|429
1602536400000|2020-10-12 21:00:00|12100.9|12095.9|12102.6|12097.6|12102.6|12097.6|12100.6|12095.6|0
1602536700000|2020-10-12 21:05:00|12102|12097|12101.8|12096.8|12103.1|12098.1|12101.3|12096.3|0
1602537000000|2020-10-12 21:10:00|12101.7|12096.7|12102.4|12097.4|12102.4|12097.4|12100.7|12095.7|0
1602537300000|2020-10-12 21:15:00|12102.8|12097.8|12103.5|12098.5|12103.5|12098.5|12102.3|12097.3|0
1602537600000|2020-10-12 21:20:00|12103.4|12098.4|12102|12097|12103.5|12098.5|12099.8|12094.8|0
1602537900000|2020-10-12 21:25:00|12102.1|12097.1|12103.8|12098.8|12103.9|12098.9|12101.1|12096.1|0
1602538200000|2020-10-12 21:30:00|12103.9|12098.9|12110|12105|12110.7|12105.7|12103.9|12098.9|0
1602538500000|2020-10-12 21:35:00|12110.1|12105.1|12108.7|12103.7|12110.3|12105.3|12107.6|12102.6|0
1602538800000|2020-10-12 21:40:00|12108.8|12103.8|12108.5|12103.5|12109.6|12104.6|12107.4|12102.4|0
1602539100000|2020-10-12 21:45:00|12108.6|12103.6|12109.6|12104.6|12110|12105|12108.5|12103.5|0
1602539400000|2020-10-12 21:50:00|12110.2|12105.2|12110.4|12105.4|12111.2|12106.2|12109.5|12104.5|0
1602539700000|2020-10-12 21:55:00|12110.7|12105.7|12113.8|12108.8|12114|12109|12110.4|12105.4|0
1602540000000|2020-10-12 22:00:00|12108.7|12106.7|12127.1|12125.1|12128.1|12126.1|12108.5|12106.5|986
1602540300000|2020-10-12 22:05:00|12127|12125|12125.9|12123.9|12130.4|12128.4|12125.1|12123.1|423
1602540600000|2020-10-12 22:10:00|12126.4|12124.4|12125.7|12123.7|12131.1|12129.1|12125.4|12123.4|411
1602540900000|2020-10-12 22:15:00|12126|12124|12129.2|12127.2|12129.2|12127.2|12125|12123|209
1602541200000|2020-10-12 22:20:00|12128.7|12126.7|12125.9|12123.9|12128.7|12126.7|12124.6|12122.6|125
1602541500000|2020-10-12 22:25:00|12125.7|12123.7|12121.4|12119.4|12125.9|12123.9|12115|12113|342
1602541800000|2020-10-12 22:30:00|12121.5|12119.5|12111.5|12109.5|12123|12121|12106.1|12104.1|536
1602542100000|2020-10-12 22:35:00|12111.6|12109.6|12115.2|12113.2|12116.6|12114.6|12107|12105|419
1602542400000|2020-10-12 22:40:00|12115.1|12113.1|12113.9|12111.9|12115.6|12113.6|12112.5|12110.5|127
1602542700000|2020-10-12 22:45:00|12113.5|12111.5|12112.4|12110.4|12118.6|12116.6|12109.7|12107.7|322
1602543000000|2020-10-12 22:50:00|12112.5|12110.5|12112.6|12110.6|12113.6|12111.6|12110.6|12108.6|144
1602543300000|2020-10-12 22:55:00|12112.5|12110.5|12111.1|12109.1|12113.2|12111.2|12105.5|12103.5|266
1602543600000|2020-10-12 23:00:00|12111.2|12109.2|12120.1|12118.1|12125.1|12123.1|12111.1|12109.1|591
1602543900000|2020-10-12 23:05:00|12120.2|12118.2|12120.6|12118.6|12122.1|12120.1|12117.9|12115.9|117
1602544200000|2020-10-12 23:10:00|12120.7|12118.7|12126.2|12124.2|12126.5|12124.5|12119.9|12117.9|198
1602544500000|2020-10-12 23:15:00|12126.4|12124.4|12120.9|12118.9|12126.4|12124.4|12120.1|12118.1|227
1602544800000|2020-10-12 23:20:00|12121|12119|12119.9|12117.9|12121.5|12119.5|12118.7|12116.7|87
1602545100000|2020-10-12 23:25:00|12120.5|12118.5|12115|12113|12121.1|12119.1|12114.5|12112.5|273
1602545400000|2020-10-12 23:30:00|12114.6|12112.6|12113.5|12111.5|12120|12118|12113.2|12111.2|350
1602545700000|2020-10-12 23:35:00|12113.6|12111.6|12113.6|12111.6|12115.7|12113.7|12111.6|12109.6|154
1602546000000|2020-10-12 23:40:00|12113.7|12111.7|12116.5|12114.5|12118|12116|12112.4|12110.4|130
1602546300000|2020-10-12 23:45:00|12116.7|12114.7|12119.6|12117.6|12119.6|12117.6|12116.5|12114.5|206
1602546600000|2020-10-12 23:50:00|12119.7|12117.7|12120.4|12118.4|12121.6|12119.6|12117|12115|175
1602546900000|2020-10-12 23:55:00|12120.2|12118.2|12118.4|12116.4|12122.1|12120.1|12118.4|12116.4|218
1602547200000|2020-10-13 00:00:00|12118.5|12116.5|12103.6|12101.6|12122.6|12120.6|12102.9|12100.9|722
1602547500000|2020-10-13 00:05:00|12103.2|12101.2|12096|12094|12107.2|12105.2|12095.7|12093.7|706
1602547800000|2020-10-13 00:10:00|12096.6|12094.6|12086.6|12084.6|12099.6|12097.6|12086.5|12084.5|762
1602548100000|2020-10-13 00:15:00|12086.5|12084.5|12084.7|12082.7|12090.4|12088.4|12079.1|12077.1|997
1602548400000|2020-10-13 00:20:00|12084.6|12082.6|12091.6|12089.6|12093|12091|12081.4|12079.4|536
1602548700000|2020-10-13 00:25:00|12091.7|12089.7|12086.5|12084.5|12093.9|12091.9|12082.1|12080.1|579
1602549000000|2020-10-13 00:30:00|12087.5|12085.5|12072.5|12070.5|12088.5|12086.5|12071.7|12069.7|1052
1602549300000|2020-10-13 00:35:00|12072.6|12070.6|12074.5|12072.5|12076.2|12074.2|12056.5|12054.5|1957
1602549600000|2020-10-13 00:40:00|12074.4|12072.4|12070.1|12068.1|12076.4|12074.4|12064.9|12062.9|682
1602549900000|2020-10-13 00:45:00|12070.6|12068.6|12068.9|12066.9|12073.1|12071.1|12058.6|12056.6|665
1602550200000|2020-10-13 00:50:00|12068.7|12066.7|12067|12065|12071.2|12069.2|12063|12061|343
1602550500000|2020-10-13 00:55:00|12067.5|12065.5|12074.1|12072.1|12074.5|12072.5|12064.9|12062.9|475
1602550800000|2020-10-13 01:00:00|12074|12072|12068.5|12066.5|12074.7|12072.7|12064|12062|563
1602551100000|2020-10-13 01:05:00|12068.7|12066.7|12069|12067|12072.5|12070.5|12067.1|12065.1|388
1602551400000|2020-10-13 01:10:00|12069.1|12067.1|12069.6|12067.6|12072.6|12070.6|12065.1|12063.1|476
1602551700000|2020-10-13 01:15:00|12069.7|12067.7|12085.4|12083.4|12089.1|12087.1|12069.4|12067.4|1162
1602552000000|2020-10-13 01:20:00|12085.1|12083.1|12082.4|12080.4|12085.4|12083.4|12078.2|12076.2|395
1602552300000|2020-10-13 01:25:00|12081.7|12079.7|12081.7|12079.7|12083.2|12081.2|12079.9|12077.9|182
1602552600000|2020-10-13 01:30:00|12081.2|12079.2|12082.1|12080.1|12083.7|12081.7|12078.4|12076.4|260
1602552900000|2020-10-13 01:35:00|12082|12080|12073|12071|12085.1|12083.1|12071.5|12069.5|542
1602553200000|2020-10-13 01:40:00|12073.1|12071.1|12069.6|12067.6|12074|12072|12066.9|12064.9|536
1602553500000|2020-10-13 01:45:00|12069.4|12067.4|12064.4|12062.4|12069.4|12067.4|12052.4|12050.4|928
1602553800000|2020-10-13 01:50:00|12064.6|12062.6|12064.2|12062.2|12065.2|12063.2|12058|12056|522
1602554100000|2020-10-13 01:55:00|12064|12062|12058.7|12056.7|12065.6|12063.6|12057.1|12055.1|397
1602554400000|2020-10-13 02:00:00|12058.9|12056.9|12060|12058|12065.6|12063.6|12058.9|12056.9|437
1602554700000|2020-10-13 02:05:00|12060.4|12058.4|12058.6|12056.6|12061.7|12059.7|12055.5|12053.5|329
1602555000000|2020-10-13 02:10:00|12058.9|12056.9|12061.4|12059.4|12062.2|12060.2|12056.1|12054.1|313
1602555300000|2020-10-13 02:15:00|12062.5|12060.5|12058|12056|12063.6|12061.6|12056.6|12054.6|234
1602555600000|2020-10-13 02:20:00|12058.1|12056.1|12054.7|12052.7|12060|12058|12053.6|12051.6|200
1602555900000|2020-10-13 02:25:00|12054.5|12052.5|12051.7|12049.7|12054.9|12052.9|12044|12042|824
1602556200000|2020-10-13 02:30:00|12051.6|12049.6|12051.5|12049.5|12053.1|12051.1|12046.9|12044.9|226
1602556500000|2020-10-13 02:35:00|12051.6|12049.6|12058.7|12056.7|12060.6|12058.6|12051.6|12049.6|452
1602556800000|2020-10-13 02:40:00|12058.6|12056.6|12059|12057|12061.9|12059.9|12058.2|12056.2|139
1602557100000|2020-10-13 02:45:00|12059.1|12057.1|12060|12058|12060.1|12058.1|12057.2|12055.2|133
1602557400000|2020-10-13 02:50:00|12060.1|12058.1|12067|12065|12067.9|12065.9|12060.1|12058.1|402
1602557700000|2020-10-13 02:55:00|12067.4|12065.4|12067.1|12065.1|12068.2|12066.2|12062.9|12060.9|276
1602558000000|2020-10-13 03:00:00|12066.7|12064.7|12066|12064|12069|12067|12063.6|12061.6|292
1602558300000|2020-10-13 03:05:00|12066.1|12064.1|12059|12057|12066.5|12064.5|12057.6|12055.6|285
1602558600000|2020-10-13 03:10:00|12058.9|12056.9|12061.5|12059.5|12063.6|12061.6|12058.9|12056.9|136
1602558900000|2020-10-13 03:15:00|12061.4|12059.4|12060.5|12058.5|12062.9|12060.9|12059.5|12057.5|98
1602559200000|2020-10-13 03:20:00|12060.6|12058.6|12058.4|12056.4|12061.2|12059.2|12053|12051|307
1602559500000|2020-10-13 03:25:00|12058.9|12056.9|12064.2|12062.2|12065.5|12063.5|12058.9|12056.9|258
1602559800000|2020-10-13 03:30:00|12064.7|12062.7|12071.7|12069.7|12073.9|12071.9|12064.1|12062.1|470
1602560100000|2020-10-13 03:35:00|12071.9|12069.9|12074.2|12072.2|12075.2|12073.2|12070.4|12068.4|264
1602560400000|2020-10-13 03:40:00|12074.4|12072.4|12071.2|12069.2|12074.4|12072.4|12071|12069|168
1602560700000|2020-10-13 03:45:00|12070.9|12068.9|12066.9|12064.9|12071.2|12069.2|12066.6|12064.6|192
1602561000000|2020-10-13 03:50:00|12067|12065|12068.4|12066.4|12068.7|12066.7|12067|12065|112
1602561300000|2020-10-13 03:55:00|12068.2|12066.2|12071.4|12069.4|12072.7|12070.7|12068.2|12066.2|140
1602561600000|2020-10-13 04:00:00|12071.7|12069.7|12068.6|12066.6|12072.5|12070.5|12067.4|12065.4|171
1602561900000|2020-10-13 04:05:00|12068.5|12066.5|12063.1|12061.1|12069.7|12067.7|12061.7|12059.7|252
1602562200000|2020-10-13 04:10:00|12063.6|12061.6|12067.5|12065.5|12068|12066|12063.6|12061.6|139
1602562500000|2020-10-13 04:15:00|12067.6|12065.6|12066.2|12064.2|12068|12066|12063.9|12061.9|99
1602562800000|2020-10-13 04:20:00|12066.1|12064.1|12062.4|12060.4|12066.1|12064.1|12062.1|12060.1|169
1602563100000|2020-10-13 04:25:00|12062.5|12060.5|12068.2|12066.2|12071.9|12069.9|12062.5|12060.5|249
1602563400000|2020-10-13 04:30:00|12068.4|12066.4|12067.5|12065.5|12070.4|12068.4|12064.2|12062.2|217
1602563700000|2020-10-13 04:35:00|12068.2|12066.2|12067.4|12065.4|12068.2|12066.2|12066.4|12064.4|53
1602564000000|2020-10-13 04:40:00|12067.7|12065.7|12065.9|12063.9|12068.7|12066.7|12065.1|12063.1|132
1602564300000|2020-10-13 04:45:00|12065.7|12063.7|12065.2|12063.2|12066.9|12064.9|12064.9|12062.9|67
1602564600000|2020-10-13 04:50:00|12065.1|12063.1|12066.4|12064.4|12067.2|12065.2|12064.4|12062.4|90
1602564900000|2020-10-13 04:55:00|12066.2|12064.2|12066.6|12064.6|12067.9|12065.9|12065.2|12063.2|147
1602565200000|2020-10-13 05:00:00|12066.5|12064.5|12071.4|12069.4|12072.7|12070.7|12066.1|12064.1|387
1602565500000|2020-10-13 05:05:00|12071.1|12069.1|12074.1|12072.1|12081.9|12079.9|12068.2|12066.2|637
1602565800000|2020-10-13 05:10:00|12073.9|12071.9|12084.6|12082.6|12086.1|12084.1|12071.4|12069.4|919
1602566100000|2020-10-13 05:15:00|12085.1|12083.1|12089.1|12087.1|12090.2|12088.2|12084.1|12082.1|524
1602566400000|2020-10-13 05:20:00|12089.4|12087.4|12098.4|12096.4|12103.4|12101.4|12088.5|12086.5|1195
1602566700000|2020-10-13 05:25:00|12098.5|12096.5|12106.9|12104.9|12108.4|12106.4|12097.5|12095.5|580
1602567000000|2020-10-13 05:30:00|12106.7|12104.7|12100|12098|12108|12106|12098.1|12096.1|468
1602567300000|2020-10-13 05:35:00|12099.9|12097.9|12106.9|12104.9|12113|12111|12099.9|12097.9|579
1602567600000|2020-10-13 05:40:00|12106.6|12104.6|12111.7|12109.7|12116|12114|12104.6|12102.6|582
1602567900000|2020-10-13 05:45:00|12111.6|12109.6|12106.4|12104.4|12112.4|12110.4|12105.6|12103.6|553
1602568200000|2020-10-13 05:50:00|12106.2|12104.2|12105|12103|12108.1|12106.1|12102.9|12100.9|425
1602568500000|2020-10-13 05:55:00|12104.6|12102.6|12112.5|12110.5|12113.7|12111.7|12104.1|12102.1|294
1602568800000|2020-10-13 06:00:00|12112.2|12110.2|12106.1|12104.1|12117|12115|12104.4|12102.4|610
1602569100000|2020-10-13 06:05:00|12106.4|12104.4|12114.9|12112.9|12120.1|12118.1|12105.5|12103.5|832
1602569400000|2020-10-13 06:10:00|12114.6|12112.6|12116.4|12114.4|12118.1|12116.1|12111.9|12109.9|467
1602569700000|2020-10-13 06:15:00|12116.2|12114.2|12127.2|12125.2|12128.2|12126.2|12113.1|12111.1|796
1602570000000|2020-10-13 06:20:00|12127.1|12125.1|12126.5|12124.5|12131.4|12129.4|12125.6|12123.6|911
1602570300000|2020-10-13 06:25:00|12126.6|12124.6|12123.9|12121.9|12133|12131|12121.1|12119.1|655
1602570600000|2020-10-13 06:30:00|12123.5|12121.5|12108.9|12106.9|12124.1|12122.1|12108.1|12106.1|832
1602570900000|2020-10-13 06:35:00|12108.6|12106.6|12054.2|12052.2|12109|12107|12032.7|12030.7|3699
1602571200000|2020-10-13 06:40:00|12054.1|12052.1|12072.7|12070.7|12074.5|12072.5|12053.6|12051.6|1994
1602571500000|2020-10-13 06:45:00|12073.1|12071.1|12067.4|12065.4|12074.7|12072.7|12060.9|12058.9|1013
1602571800000|2020-10-13 06:50:00|12067.5|12065.5|12082.6|12080.6|12084.1|12082.1|12067.5|12065.5|1149
1602572100000|2020-10-13 06:55:00|12082.4|12080.4|12076.9|12074.9|12082.4|12080.4|12073.4|12071.4|574
1602572400000|2020-10-13 07:00:00|12076.6|12074.6|12071.9|12069.9|12080.4|12078.4|12064|12062|1692
1602572700000|2020-10-13 07:05:00|12071.7|12069.7|12067.7|12065.7|12075.6|12073.6|12065.1|12063.1|1030
1602573000000|2020-10-13 07:10:00|12067.9|12065.9|12072.1|12070.1|12074.7|12072.7|12063.1|12061.1|843
1602573300000|2020-10-13 07:15:00|12071.1|12069.1|12055.4|12053.4|12071.1|12069.1|12047.9|12045.9|1332
1602573600000|2020-10-13 07:20:00|12056.1|12054.1|12062.2|12060.2|12063|12061|12052.9|12050.9|993
1602573900000|2020-10-13 07:25:00|12062.4|12060.4|12072.1|12070.1|12073.6|12071.6|12059.5|12057.5|1041
1602574200000|2020-10-13 07:30:00|12071.5|12069.5|12063.9|12061.9|12073.4|12071.4|12063.1|12061.1|787
1602574500000|2020-10-13 07:35:00|12063.6|12061.6|12069.1|12067.1|12069.7|12067.7|12055.5|12053.5|844
1602574800000|2020-10-13 07:40:00|12068.9|12066.9|12067.2|12065.2|12070.6|12068.6|12064.6|12062.6|570
1602575100000|2020-10-13 07:45:00|12067.5|12065.5|12067.4|12065.4|12069|12067|12063.6|12061.6|476
1602575400000|2020-10-13 07:50:00|12067.1|12065.1|12058.9|12056.9|12075.7|12073.7|12057.9|12055.9|945
1602575700000|2020-10-13 07:55:00|12059.4|12057.4|12062.9|12060.9|12068.7|12066.7|12051.7|12049.7|1179
1602576000000|2020-10-13 08:00:00|12063|12061|12091.1|12089.1|12099.6|12097.6|12063|12061|2102
1602576300000|2020-10-13 08:05:00|12091.2|12089.2|12096.1|12094.1|12096.6|12094.6|12086.7|12084.7|703
1602576600000|2020-10-13 08:10:00|12096.2|12094.2|12098.1|12096.1|12108.5|12106.5|12093.6|12091.6|1263
1602576900000|2020-10-13 08:15:00|12098.2|12096.2|12095.1|12093.1|12101.1|12099.1|12091.7|12089.7|890
1602577200000|2020-10-13 08:20:00|12095.5|12093.5|12099.4|12097.4|12101.1|12099.1|12092.5|12090.5|725
1602577500000|2020-10-13 08:25:00|12099.7|12097.7|12103.4|12101.4|12105.7|12103.7|12098.7|12096.7|739
1602577800000|2020-10-13 08:30:00|12103.5|12101.5|12138.9|12136.9|12147|12145|12103.5|12101.5|2936
1602578100000|2020-10-13 08:35:00|12138|12136|12138.6|12136.6|12145.7|12143.7|12134.5|12132.5|1483
1602578400000|2020-10-13 08:40:00|12139.1|12137.1|12146.9|12144.9|12153.9|12151.9|12137.2|12135.2|1831
1602578700000|2020-10-13 08:45:00|12147.2|12145.2|12152.6|12150.6|12154.9|12152.9|12144.9|12142.9|1055
1602579000000|2020-10-13 08:50:00|12151.5|12149.5|12152.6|12150.6|12155.4|12153.4|12145.9|12143.9|1067
1602579300000|2020-10-13 08:55:00|12152.5|12150.5|12163.7|12161.7|12167.9|12165.9|12151.5|12149.5|1137
1602579600000|2020-10-13 09:00:00|12164.1|12162.1|12161.9|12159.9|12164.9|12162.9|12149|12147|1742
1602579900000|2020-10-13 09:05:00|12162|12160|12182.9|12180.9|12194.9|12192.9|12161.7|12159.7|2997
1602580200000|2020-10-13 09:10:00|12182.7|12180.7|12196|12194|12196.9|12194.9|12179.9|12177.9|1397
1602580500000|2020-10-13 09:15:00|12196.1|12194.1|12190.1|12188.1|12197.4|12195.4|12183.7|12181.7|1149
1602580800000|2020-10-13 09:20:00|12189.7|12187.7|12191.1|12189.1|12193.1|12191.1|12185.6|12183.6|735
1602581100000|2020-10-13 09:25:00|12191|12189|12200.4|12198.4|12200.6|12198.6|12189.4|12187.4|1165
1602581400000|2020-10-13 09:30:00|12200.5|12198.5|12196.5|12194.5|12206|12204|12195.7|12193.7|1618
1602581700000|2020-10-13 09:35:00|12196.9|12194.9|12201.5|12199.5|12207.1|12205.1|12193.7|12191.7|1642
1602582000000|2020-10-13 09:40:00|12201.9|12199.9|12206.5|12204.5|12207.1|12205.1|12195.1|12193.1|1115
1602582300000|2020-10-13 09:45:00|12206.4|12204.4|12199.6|12197.6|12206.5|12204.5|12197.5|12195.5|845
1602582600000|2020-10-13 09:50:00|12199.5|12197.5|12197.2|12195.2|12203.7|12201.7|12191.9|12189.9|1326
1602582900000|2020-10-13 09:55:00|12197.1|12195.1|12216|12214|12216.5|12214.5|12190.9|12188.9|1915
1602583200000|2020-10-13 10:00:00|12216.1|12214.1|12206.9|12204.9|12219.6|12217.6|12197.5|12195.5|2456
1602583500000|2020-10-13 10:05:00|12206.4|12204.4|12216.5|12214.5|12218|12216|12195.6|12193.6|2401
1602583800000|2020-10-13 10:10:00|12216.6|12214.6|12221.6|12219.6|12228.7|12226.7|12211.7|12209.7|2237
1602584100000|2020-10-13 10:15:00|12222|12220|12232.5|12230.5|12235|12233|12221|12219|1735
1602584400000|2020-10-13 10:20:00|12232.9|12230.9|12243|12241|12243.4|12241.4|12228.9|12226.9|2177
1602584700000|2020-10-13 10:25:00|12242.9|12240.9|12249.5|12247.5|12252.1|12250.1|12242.6|12240.6|1997
1602585000000|2020-10-13 10:30:00|12249.2|12247.2|12247.1|12245.1|12252.7|12250.7|12239.2|12237.2|1706
1602585300000|2020-10-13 10:35:00|12247.2|12245.2|12236.7|12234.7|12258|12256|12235.1|12233.1|2119
1602585600000|2020-10-13 10:40:00|12238|12236|12227|12225|12243.7|12241.7|12227|12225|1827
1602585900000|2020-10-13 10:45:00|12227.5|12225.5|12214.6|12212.6|12227.9|12225.9|12211.9|12209.9|2391
1602586200000|2020-10-13 10:50:00|12214.7|12212.7|12204.9|12202.9|12214.7|12212.7|12176.6|12174.6|3744
1602586500000|2020-10-13 10:55:00|12205|12203|12189.6|12187.6|12205.9|12203.9|12182.1|12180.1|1634
1602586800000|2020-10-13 11:00:00|12190|12188|12180.6|12178.6|12192.9|12190.9|12177.6|12175.6|1633
1602587100000|2020-10-13 11:05:00|12180.9|12178.9|12219.5|12217.5|12227.4|12225.4|12167|12165|4376
1602587400000|2020-10-13 11:10:00|12219.6|12217.6|12228.5|12226.5|12228.5|12226.5|12218.9|12216.9|1594
1602587700000|2020-10-13 11:15:00|12228.4|12226.4|12229.1|12227.1|12235.5|12233.5|12222.4|12220.4|1584
1602588000000|2020-10-13 11:20:00|12228.7|12226.7|12227.7|12225.7|12230.4|12228.4|12206|12204|2055
1602588300000|2020-10-13 11:25:00|12227.9|12225.9|12217.1|12215.1|12228|12226|12215.5|12213.5|1088
1602588600000|2020-10-13 11:30:00|12217|12215|12215.2|12213.2|12225.7|12223.7|12214.1|12212.1|1123
1602588900000|2020-10-13 11:35:00|12215.4|12213.4|12212.7|12210.7|12220.1|12218.1|12206.9|12204.9|1149
1602589200000|2020-10-13 11:40:00|12213.4|12211.4|12224.2|12222.2|12225.2|12223.2|12209|12207|1365
1602589500000|2020-10-13 11:45:00|12224|12222|12212.2|12210.2|12224|12222|12196.5|12194.5|2514
1602589800000|2020-10-13 11:50:00|12212.1|12210.1|12204.4|12202.4|12212.1|12210.1|12198.1|12196.1|1129
1602590100000|2020-10-13 11:55:00|12204.7|12202.7|12203.4|12201.4|12207|12205|12199.5|12197.5|686
1602590400000|2020-10-13 12:00:00|12203|12201|12201.6|12199.6|12214.7|12212.7|12195.6|12193.6|2200
1602590700000|2020-10-13 12:05:00|12201.2|12199.2|12203|12201|12205.4|12203.4|12195.5|12193.5|953
1602591000000|2020-10-13 12:10:00|12202.2|12200.2|12204.1|12202.1|12209.1|12207.1|12195.7|12193.7|1095
1602591300000|2020-10-13 12:15:00|12204|12202|12222.6|12220.6|12224.4|12222.4|12202.1|12200.1|2467
1602591600000|2020-10-13 12:20:00|12222.9|12220.9|12213.1|12211.1|12222.9|12220.9|12208.4|12206.4|1247
1602591900000|2020-10-13 12:25:00|12213.4|12211.4|12204.7|12202.7|12213.7|12211.7|12201.9|12199.9|1246
1602592200000|2020-10-13 12:30:00|12204.9|12202.9|12216.6|12214.6|12217|12215|12203.4|12201.4|1871
1602592500000|2020-10-13 12:35:00|12216.7|12214.7|12221|12219|12225.4|12223.4|12214.5|12212.5|3773
1602592800000|2020-10-13 12:40:00|12220.7|12218.7|12185.1|12183.1|12222.2|12220.2|12176|12174|5417
1602593100000|2020-10-13 12:45:00|12183.1|12181.1|12159.6|12157.6|12185.5|12183.5|12159.1|12157.1|3125
1602593400000|2020-10-13 12:50:00|12159.9|12157.9|12162.6|12160.6|12171.4|12169.4|12156|12154|2577
1602593700000|2020-10-13 12:55:00|12162.7|12160.7|12160.9|12158.9|12165.6|12163.6|12159.7|12157.7|1275
1602594000000|2020-10-13 13:00:00|12160.6|12158.6|12143.6|12141.6|12161.1|12159.1|12137.1|12135.1|3419
1602594300000|2020-10-13 13:05:00|12143.5|12141.5|12141.4|12139.4|12146.6|12144.6|12137.9|12135.9|2334
1602594600000|2020-10-13 13:10:00|12141|12139|12149.4|12147.4|12150|12148|12129.4|12127.4|2439
1602594900000|2020-10-13 13:15:00|12148|12146|12157.6|12155.6|12163|12161|12144.5|12142.5|5421
1602595200000|2020-10-13 13:20:00|12157.5|12155.5|12165.7|12163.7|12169.5|12167.5|12151.9|12149.9|4507
1602595500000|2020-10-13 13:25:00|12164.9|12162.9|12161.2|12159.2|12181.5|12179.5|12156.7|12154.7|6138
1602595800000|2020-10-13 13:30:00|12160.7|12159.7|12105.1|12104.1|12160.7|12159.7|12086.9|12085.9|21463
1602596100000|2020-10-13 13:35:00|12104.7|12103.7|12052|12051|12113|12112|12052|12051|13599
1602596400000|2020-10-13 13:40:00|12050.5|12049.5|12055|12054|12083|12082|12050.5|12049.5|12934
1602596700000|2020-10-13 13:45:00|12054.5|12053.5|12085.2|12084.2|12087.2|12086.2|12041|12040|11298
1602597000000|2020-10-13 13:50:00|12085.7|12084.7|12066.5|12065.5|12094.2|12093.2|12054.2|12053.2|9248
1602597300000|2020-10-13 13:55:00|12066.2|12065.2|12102.1|12101.1|12103.1|12102.1|12063.5|12062.5|8015
1602597600000|2020-10-13 14:00:00|12102.7|12101.7|12079.6|12078.6|12107.9|12106.9|12077.2|12076.2|8077
1602597900000|2020-10-13 14:05:00|12079|12078|12075|12074|12080.5|12079.5|12046|12045|10142
1602598200000|2020-10-13 14:10:00|12075.1|12074.1|12068.6|12067.6|12085.7|12084.7|12042.1|12041.1|10569
1602598500000|2020-10-13 14:15:00|12069.1|12068.1|12090.3|12089.3|12097.8|12096.8|12060.1|12059.1|8843
1602598800000|2020-10-13 14:20:00|12090.2|12089.2|12123.1|12122.1|12123.6|12122.6|12089.7|12088.7|8812
1602599100000|2020-10-13 14:25:00|12123.6|12122.6|12107.1|12106.1|12123.8|12122.8|12104.1|12103.1|7083
1602599400000|2020-10-13 14:30:00|12106.3|12105.3|12078|12077|12113.3|12112.3|12072.3|12071.3|7630
1602599700000|2020-10-13 14:35:00|12078.5|12077.5|12092.6|12091.6|12097.6|12096.6|12065.6|12064.6|9332
1602600000000|2020-10-13 14:40:00|12092.3|12091.3|12091.6|12090.6|12103.1|12102.1|12076.6|12075.6|9237
1602600300000|2020-10-13 14:45:00|12091.5|12090.5|12102.3|12101.3|12117.1|12116.1|12081.3|12080.3|10468
1602600600000|2020-10-13 14:50:00|12101.1|12100.1|12122.1|12121.1|12126.1|12125.1|12101.1|12100.1|7962
1602600900000|2020-10-13 14:55:00|12122.2|12121.2|12131.8|12130.8|12134.6|12133.6|12110.6|12109.6|8573
1602601200000|2020-10-13 15:00:00|12133.1|12132.1|12117.3|12116.3|12136.6|12135.6|12113.6|12112.6|5114
1602601500000|2020-10-13 15:05:00|12117.5|12116.5|12141.6|12140.6|12143.6|12142.6|12116.3|12115.3|6265
1602601800000|2020-10-13 15:10:00|12141.3|12140.3|12145.3|12144.3|12152|12151|12133.6|12132.6|7540
1602602100000|2020-10-13 15:15:00|12146.2|12145.2|12154.1|12153.1|12154.8|12153.8|12144.7|12143.7|5600
1602602400000|2020-10-13 15:20:00|12154.2|12153.2|12175.5|12174.5|12176.2|12175.2|12154.2|12153.2|7913
1602602700000|2020-10-13 15:25:00|12175.6|12174.6|12163.6|12162.6|12181.8|12180.8|12160.1|12159.1|7674
1602603000000|2020-10-13 15:30:00|12163.3|12162.3|12188.6|12187.6|12190.3|12189.3|12161.1|12160.1|10074
1602603300000|2020-10-13 15:35:00|12188.3|12187.3|12181.6|12180.6|12190.6|12189.6|12178.1|12177.1|5011
1602603600000|2020-10-13 15:40:00|12181.7|12180.7|12158.8|12157.8|12187.2|12186.2|12148.6|12147.6|9607
1602603900000|2020-10-13 15:45:00|12157.5|12156.5|12144.8|12143.8|12160.8|12159.8|12138.3|12137.3|6171
1602604200000|2020-10-13 15:50:00|12145.3|12144.3|12138.8|12137.8|12159.6|12158.6|12136.8|12135.8|4449
1602604500000|2020-10-13 15:55:00|12139.6|12138.6|12141.6|12140.6|12151.8|12150.8|12134.3|12133.3|3648
1602604800000|2020-10-13 16:00:00|12141.8|12140.8|12139.3|12138.3|12153.8|12152.8|12133|12132|3660
1602605100000|2020-10-13 16:05:00|12139.2|12138.2|12134.8|12133.8|12142.8|12141.8|12130.8|12129.8|3760
1602605400000|2020-10-13 16:10:00|12135|12134|12110.3|12109.3|12136.3|12135.3|12095.7|12094.7|7051
1602605700000|2020-10-13 16:15:00|12110|12109|12088.7|12087.7|12111.1|12110.1|12086.2|12085.2|5612
1602606000000|2020-10-13 16:20:00|12088.6|12087.6|12110.3|12109.3|12110.6|12109.6|12082.3|12081.3|5063
1602606300000|2020-10-13 16:25:00|12110.6|12109.6|12119.7|12118.7|12125.7|12124.7|12106.1|12105.1|5669
1602606600000|2020-10-13 16:30:00|12119.6|12118.6|12116.1|12115.1|12131.7|12130.7|12109.7|12108.7|5573
1602606900000|2020-10-13 16:35:00|12116|12115|12117.8|12116.8|12128.1|12127.1|12109.6|12108.6|5298
1602607200000|2020-10-13 16:40:00|12117.6|12116.6|12123|12122|12130|12129|12114.9|12113.9|3326
1602607500000|2020-10-13 16:45:00|12123.1|12122.1|12109.3|12108.3|12123.1|12122.1|12097.6|12096.6|6301
1602607800000|2020-10-13 16:50:00|12110.1|12109.1|12116.5|12115.5|12128.6|12127.6|12103.1|12102.1|4822
1602608100000|2020-10-13 16:55:00|12116.4|12115.4|12123.3|12122.3|12129.4|12128.4|12115.6|12114.6|3997
1602608400000|2020-10-13 17:00:00|12122.9|12121.9|12107.4|12106.4|12125.1|12124.1|12101.6|12100.6|5384
1602608700000|2020-10-13 17:05:00|12107.5|12106.5|12066.1|12065.1|12108.6|12107.6|12063.6|12062.6|5974
1602609000000|2020-10-13 17:10:00|12065.9|12064.9|12111.9|12110.9|12112.6|12111.6|12065.9|12064.9|7803
1602609300000|2020-10-13 17:15:00|12111.6|12110.6|12146.9|12145.9|12150.9|12149.9|12108.1|12107.1|8924
1602609600000|2020-10-13 17:20:00|12146.8|12145.8|12107.9|12106.9|12148.4|12147.4|12091.4|12090.4|7543
1602609900000|2020-10-13 17:25:00|12107.6|12106.6|12111.6|12110.6|12115.8|12114.8|12093.4|12092.4|4633
1602610200000|2020-10-13 17:30:00|12112.1|12111.1|12119.1|12118.1|12124.6|12123.6|12097.6|12096.6|5165
1602610500000|2020-10-13 17:35:00|12119.4|12118.4|12103.4|12102.4|12121.6|12120.6|12094.6|12093.6|4541
1602610800000|2020-10-13 17:40:00|12103.3|12102.3|12080.4|12079.4|12114.1|12113.1|12077.4|12076.4|5047
1602611100000|2020-10-13 17:45:00|12080.1|12079.1|12100.1|12099.1|12107.6|12106.6|12078.6|12077.6|6273
1602611400000|2020-10-13 17:50:00|12100.4|12099.4|12082.1|12081.1|12105.1|12104.1|12078.1|12077.1|4375
1602611700000|2020-10-13 17:55:00|12082.9|12081.9|12048.4|12047.4|12086.5|12085.5|12037.4|12036.4|9407
1602612000000|2020-10-13 18:00:00|12048.9|12047.9|12059.1|12058.1|12060.6|12059.6|12033.6|12032.6|7370
1602612300000|2020-10-13 18:05:00|12059.6|12058.6|12046.1|12045.1|12064.6|12063.6|12039.4|12038.4|5595
1602612600000|2020-10-13 18:10:00|12046.6|12045.6|12059|12058|12060.4|12059.4|12036.6|12035.6|6610
1602612900000|2020-10-13 18:15:00|12058.3|12057.3|12076.6|12075.6|12077.1|12076.1|12049.4|12048.4|6168
1602613200000|2020-10-13 18:20:00|12076.1|12075.1|12080.6|12079.6|12082.9|12081.9|12062.4|12061.4|4755
1602613500000|2020-10-13 18:25:00|12080.9|12079.9|12055.4|12054.4|12085.1|12084.1|12050.9|12049.9|4296
1602613800000|2020-10-13 18:30:00|12054.3|12053.3|12075.1|12074.1|12081.1|12080.1|12028.3|12027.3|8068
1602614100000|2020-10-13 18:35:00|12074.6|12073.6|12078.1|12077.1|12078.1|12077.1|12064.5|12063.5|5638
1602614400000|2020-10-13 18:40:00|12077.6|12076.6|12073|12072|12078.1|12077.1|12057.6|12056.6|3247
1602614700000|2020-10-13 18:45:00|12073.4|12072.4|12073.1|12072.1|12087.5|12086.5|12059.6|12058.6|5527
1602615000000|2020-10-13 18:50:00|12072.6|12071.6|12064.6|12063.6|12080.8|12079.8|12063.3|12062.3|3340
1602615300000|2020-10-13 18:55:00|12064.8|12063.8|12086.4|12085.4|12093.6|12092.6|12064.8|12063.8|4869
1602615600000|2020-10-13 19:00:00|12085.6|12084.6|12102.6|12101.6|12104.4|12103.4|12079.8|12078.8|4005
1602615900000|2020-10-13 19:05:00|12102.8|12101.8|12098.1|12097.1|12105.5|12104.5|12095.6|12094.6|4079
1602616200000|2020-10-13 19:10:00|12098.4|12097.4|12121.9|12120.9|12126|12125|12098.4|12097.4|6264
1602616500000|2020-10-13 19:15:00|12121.5|12120.5|12134.4|12133.4|12137.1|12136.1|12119.3|12118.3|4325
1602616800000|2020-10-13 19:20:00|12134.1|12133.1|12147.6|12146.6|12150.6|12149.6|12128.1|12127.1|5595
1602617100000|2020-10-13 19:25:00|12148.1|12147.1|12140.4|12139.4|12152.9|12151.9|12132.9|12131.9|5837
1602617400000|2020-10-13 19:30:00|12140.8|12139.8|12147.6|12146.6|12152.4|12151.4|12139.8|12138.8|4244
1602617700000|2020-10-13 19:35:00|12148.1|12147.1|12130.8|12129.8|12154.6|12153.6|12125.4|12124.4|5938
1602618000000|2020-10-13 19:40:00|12130.3|12129.3|12129.9|12128.9|12144.6|12143.6|12129.3|12128.3|3453
1602618300000|2020-10-13 19:45:00|12129.4|12128.4|12108.8|12107.8|12136.9|12135.9|12108.4|12107.4|4421
1602618600000|2020-10-13 19:50:00|12117.4|12116.4|12096.9|12095.9|12125.4|12124.4|12096.9|12095.9|5578
1602618900000|2020-10-13 19:55:00|12098.1|12097.1|12082.5|12081.5|12101.6|12100.6|12079.6|12078.6|9201
1602619200000|2020-10-13 20:00:00|12083|12081|12088.1|12086.1|12100.1|12098.1|12083|12081|3814
1602619500000|2020-10-13 20:05:00|12087.5|12085.5|12091|12089|12098.3|12096.3|12077.5|12075.5|3119
1602619800000|2020-10-13 20:10:00|12090.9|12088.9|12104.4|12099.4|12104.6|12102.4|12088.4|12086.4|2465
1602620100000|2020-10-13 20:15:00|12104.3|12099.3|12099|12094|12105.1|12100.1|12097.7|12092.7|0
1602620400000|2020-10-13 20:20:00|12099.6|12094.6|12100.7|12095.7|12100.7|12095.7|12099.5|12094.5|0
1602620700000|2020-10-13 20:25:00|12100.3|12095.3|12103.3|12098.3|12105.5|12100.5|12100.3|12095.3|0
1602621000000|2020-10-13 20:30:00|12103.4|12101.4|12101.6|12099.6|12108.4|12106.4|12094.6|12092.6|471
1602621300000|2020-10-13 20:35:00|12101.9|12099.9|12097.1|12095.1|12101.9|12099.9|12094.9|12092.9|215
1602621600000|2020-10-13 20:40:00|12096.6|12094.6|12099.4|12097.4|12099.9|12097.9|12094.4|12092.4|165
1602621900000|2020-10-13 20:45:00|12100.1|12098.1|12093.6|12091.6|12100.4|12098.4|12093.1|12091.1|270
1602622200000|2020-10-13 20:50:00|12094.1|12092.1|12091.6|12089.6|12096.4|12094.4|12090.4|12088.4|235
1602622500000|2020-10-13 20:55:00|12092.4|12090.4|12091.8|12086.8|12092.9|12090.9|12085.4|12083.4|216
1602622800000|2020-10-13 21:00:00|12091.9|12086.9|12092.2|12087.2|12092.7|12087.7|12091.1|12086.1|0
1602623100000|2020-10-13 21:05:00|12090.7|12085.7|12092.2|12087.2|12092.2|12087.2|12090.5|12085.5|0
1602623400000|2020-10-13 21:10:00|12092.1|12087.1|12094.6|12089.6|12094.9|12089.9|12092|12087|0
1602623700000|2020-10-13 21:15:00|12094.9|12089.9|12094.7|12089.7|12095.8|12090.8|12094.2|12089.2|0
1602624000000|2020-10-13 21:20:00|12094.9|12089.9|12095.3|12090.3|12095.6|12090.6|12094.8|12089.8|0
1602624300000|2020-10-13 21:25:00|12095.1|12090.1|12094|12089|12095.1|12090.1|12093.9|12088.9|0
1602624600000|2020-10-13 21:30:00|12093.9|12088.9|12093.2|12088.2|12094.9|12089.9|12093.2|12088.2|0
1602624900000|2020-10-13 21:35:00|12094.3|12089.3|12092.9|12087.9|12094.3|12089.3|12092.5|12087.5|0
1602625200000|2020-10-13 21:40:00|12092.8|12087.8|12093.2|12088.2|12093.9|12088.9|12092|12087|0
1602625500000|2020-10-13 21:45:00|12093.1|12088.1|12094.6|12089.6|12095|12090|12093.1|12088.1|0
1602625800000|2020-10-13 21:50:00|12094.5|12089.5|12093.2|12088.2|12094.7|12089.7|12093.1|12088.1|0
1602626100000|2020-10-13 21:55:00|12093.3|12088.3|12095.1|12090.1|12095.1|12090.1|12093.3|12088.3|0
1602626400000|2020-10-13 22:00:00|12090.9|12088.9|12098.4|12096.4|12101.5|12099.5|12086.6|12084.6|514
1602626700000|2020-10-13 22:05:00|12098.6|12096.6|12102.3|12100.3|12102.6|12100.6|12097.5|12095.5|153
1602627000000|2020-10-13 22:10:00|12102.4|12100.4|12102.9|12100.9|12105.5|12103.5|12102.3|12100.3|234
1602627300000|2020-10-13 22:15:00|12103|12101|12102.9|12100.9|12109.5|12107.5|12101.9|12099.9|450
1602627600000|2020-10-13 22:20:00|12103|12101|12106.5|12104.5|12108.4|12106.4|12103|12101|113
1602627900000|2020-10-13 22:25:00|12106.8|12104.8|12106.9|12104.9|12108.6|12106.6|12105.3|12103.3|76
1602628200000|2020-10-13 22:30:00|12107|12105|12100.4|12098.4|12109.3|12107.3|12099|12097|277
1602628500000|2020-10-13 22:35:00|12100.6|12098.6|12103.1|12101.1|12103.5|12101.5|12099.5|12097.5|145
1602628800000|2020-10-13 22:40:00|12103.3|12101.3|12111.8|12109.8|12112.6|12110.6|12103.3|12101.3|235
1602629100000|2020-10-13 22:45:00|12111.6|12109.6|12117.5|12115.5|12117.8|12115.8|12110.9|12108.9|258
1602629400000|2020-10-13 22:50:00|12117.6|12115.6|12122.1|12120.1|12123.8|12121.8|12117.6|12115.6|299
1602629700000|2020-10-13 22:55:00|12122.3|12120.3|12116.1|12114.1|12122.4|12120.4|12115.3|12113.3|199
1602630000000|2020-10-13 23:00:00|12116.3|12114.3|12118.1|12116.1|12120.9|12118.9|12111.5|12109.5|283
1602630300000|2020-10-13 23:05:00|12118.4|12116.4|12121.5|12119.5|12122.9|12120.9|12117.3|12115.3|135
1602630600000|2020-10-13 23:10:00|12122|12120|12122.9|12120.9|12124.9|12122.9|12118.6|12116.6|173
1602630900000|2020-10-13 23:15:00|12123.1|12121.1|12124.9|12122.9|12126.6|12124.6|12122.5|12120.5|201
1602631200000|2020-10-13 23:20:00|12125.1|12123.1|12121.6|12119.6|12126.1|12124.1|12116.6|12114.6|218
1602631500000|2020-10-13 23:25:00|12121.5|12119.5|12126|12124|12126.9|12124.9|12121.4|12119.4|148
1602631800000|2020-10-13 23:30:00|12126.1|12124.1|12128.8|12126.8|12131|12129|12125.5|12123.5|290
1602632100000|2020-10-13 23:35:00|12128.9|12126.9|12121.5|12119.5|12129|12127|12120.1|12118.1|371
1602632400000|2020-10-13 23:40:00|12122|12120|12125.6|12123.6|12126.5|12124.5|12121.9|12119.9|123
1602632700000|2020-10-13 23:45:00|12125.5|12123.5|12124.6|12122.6|12128.1|12126.1|12122|12120|180
1602633000000|2020-10-13 23:50:00|12124.1|12122.1|12124|12122|12125.9|12123.9|12122.4|12120.4|95
1602633300000|2020-10-13 23:55:00|12123.9|12121.9|12123.3|12121.3|12124.9|12122.9|12121.8|12119.8|119
1602633600000|2020-10-14 00:00:00|12123.8|12121.8|12123.1|12121.1|12130|12128|12109.3|12107.3|762
1602633900000|2020-10-14 00:05:00|12122.9|12120.9|12135|12133|12147.4|12145.4|12122.5|12120.5|1230
1602634200000|2020-10-14 00:10:00|12135.1|12133.1|12139.1|12137.1|12141.6|12139.6|12134.6|12132.6|278
1602634500000|2020-10-14 00:15:00|12139.3|12137.3|12137.5|12135.5|12139.5|12137.5|12127.1|12125.1|522
1602634800000|2020-10-14 00:20:00|12136.6|12134.6|12139.1|12137.1|12143|12141|12133.1|12131.1|232
1602635100000|2020-10-14 00:25:00|12139.3|12137.3|12135.6|12133.6|12139.4|12137.4|12130.5|12128.5|355
1602635400000|2020-10-14 00:30:00|12136.1|12134.1|12137.4|12135.4|12139|12137|12134.5|12132.5|197
1602635700000|2020-10-14 00:35:00|12137.3|12135.3|12132.5|12130.5|12137.5|12135.5|12131.1|12129.1|300
1602636000000|2020-10-14 00:40:00|12132.1|12130.1|12136.3|12134.3|12139|12137|12132.1|12130.1|173
1602636300000|2020-10-14 00:45:00|12136.4|12134.4|12135.1|12133.1|12137.6|12135.6|12129.3|12127.3|308
1602636600000|2020-10-14 00:50:00|12135.3|12133.3|12140.9|12138.9|12142.4|12140.4|12135.3|12133.3|390
1602636900000|2020-10-14 00:55:00|12140.1|12138.1|12144.9|12142.9|12146.4|12144.4|12139.8|12137.8|483
1602637200000|2020-10-14 01:00:00|12144.5|12142.5|12146.5|12144.5|12151.3|12149.3|12139.6|12137.6|855
1602637500000|2020-10-14 01:05:00|12146.1|12144.1|12152.3|12150.3|12154|12152|12146.1|12144.1|387
1602637800000|2020-10-14 01:10:00|12153|12151|12153.4|12151.4|12153.4|12151.4|12144|12142|743
1602638100000|2020-10-14 01:15:00|12153.5|12151.5|12140.6|12138.6|12158.4|12156.4|12140.5|12138.5|1024
1602638400000|2020-10-14 01:20:00|12140.9|12138.9|12127.4|12125.4|12141.5|12139.5|12121.4|12119.4|998
1602638700000|2020-10-14 01:25:00|12127.3|12125.3|12134.3|12132.3|12137.3|12135.3|12127|12125|579
1602639000000|2020-10-14 01:30:00|12134.1|12132.1|12136.3|12134.3|12137|12135|12122.5|12120.5|790
1602639300000|2020-10-14 01:35:00|12136|12134|12135.6|12133.6|12137.3|12135.3|12133.9|12131.9|242
1602639600000|2020-10-14 01:40:00|12135.9|12133.9|12137.1|12135.1|12142.1|12140.1|12132.1|12130.1|449
1602639900000|2020-10-14 01:45:00|12136.9|12134.9|12146.5|12144.5|12148|12146|12136.1|12134.1|593
1602640200000|2020-10-14 01:50:00|12146.6|12144.6|12144.1|12142.1|12149.8|12147.8|12143.9|12141.9|313
1602640500000|2020-10-14 01:55:00|12144.3|12142.3|12144.4|12142.4|12148|12146|12142.9|12140.9|303
1602640800000|2020-10-14 02:00:00|12144.3|12142.3|12141.5|12139.5|12146.5|12144.5|12140.8|12138.8|638
1602641100000|2020-10-14 02:05:00|12141.4|12139.4|12149.8|12147.8|12155.6|12153.6|12141.1|12139.1|729
1602641400000|2020-10-14 02:10:00|12149.9|12147.9|12156.6|12154.6|12156.6|12154.6|12148.8|12146.8|396
1602641700000|2020-10-14 02:15:00|12156.8|12154.8|12162|12160|12165.9|12163.9|12155|12153|937
1602642000000|2020-10-14 02:20:00|12162.5|12160.5|12163.8|12161.8|12166.5|12164.5|12161.9|12159.9|345
1602642300000|2020-10-14 02:25:00|12163.6|12161.6|12160|12158|12164.4|12162.4|12159.9|12157.9|265
1602642600000|2020-10-14 02:30:00|12160.4|12158.4|12158.8|12156.8|12163|12161|12153.4|12151.4|471
1602642900000|2020-10-14 02:35:00|12157.9|12155.9|12150.3|12148.3|12158.9|12156.9|12149.5|12147.5|349
1602643200000|2020-10-14 02:40:00|12150.5|12148.5|12149.5|12147.5|12151.8|12149.8|12146.1|12144.1|364
1602643500000|2020-10-14 02:45:00|12149.8|12147.8|12155.1|12153.1|12155.5|12153.5|12149.8|12147.8|251
1602643800000|2020-10-14 02:50:00|12155.3|12153.3|12160.3|12158.3|12161.9|12159.9|12155.3|12153.3|424
1602644100000|2020-10-14 02:55:00|12160.4|12158.4|12156|12154|12161.5|12159.5|12155.4|12153.4|182
1602644400000|2020-10-14 03:00:00|12156.6|12154.6|12159.6|12157.6|12163|12161|12156.6|12154.6|226
1602644700000|2020-10-14 03:05:00|12159.5|12157.5|12163.1|12161.1|12163.9|12161.9|12159.4|12157.4|218
1602645000000|2020-10-14 03:10:00|12163|12161|12160.5|12158.5|12163.9|12161.9|12160.3|12158.3|162
1602645300000|2020-10-14 03:15:00|12160.9|12158.9|12167.9|12165.9|12172.8|12170.8|12160.8|12158.8|512
1602645600000|2020-10-14 03:20:00|12167.6|12165.6|12172.6|12170.6|12175.6|12173.6|12166.6|12164.6|480
1602645900000|2020-10-14 03:25:00|12172.3|12170.3|12174|12172|12179.1|12177.1|12172.3|12170.3|559
1602646200000|2020-10-14 03:30:00|12174.1|12172.1|12172.4|12170.4|12175.6|12173.6|12170.9|12168.9|304
1602646500000|2020-10-14 03:35:00|12172.1|12170.1|12175.5|12173.5|12176.8|12174.8|12172|12170|219
1602646800000|2020-10-14 03:40:00|12175.6|12173.6|12169.8|12167.8|12176|12174|12169.3|12167.3|233
1602647100000|2020-10-14 03:45:00|12169.6|12167.6|12170.3|12168.3|12172.1|12170.1|12169.4|12167.4|162
1602647400000|2020-10-14 03:50:00|12170.1|12168.1|12170.4|12168.4|12171.5|12169.5|12169.5|12167.5|69
1602647700000|2020-10-14 03:55:00|12170.8|12168.8|12167.5|12165.5|12170.8|12168.8|12165|12163|236
1602648000000|2020-10-14 04:00:00|12167.6|12165.6|12171.8|12169.8|12172.4|12170.4|12167.4|12165.4|189
1602648300000|2020-10-14 04:05:00|12172.1|12170.1|12175.3|12173.3|12180.9|12178.9|12172|12170|474
1602648600000|2020-10-14 04:10:00|12175.4|12173.4|12176|12174|12179.5|12177.5|12175.4|12173.4|156
1602648900000|2020-10-14 04:15:00|12175.9|12173.9|12177.5|12175.5|12179.8|12177.8|12174.9|12172.9|194
1602649200000|2020-10-14 04:20:00|12177.4|12175.4|12176.1|12174.1|12178.5|12176.5|12175.9|12173.9|108
1602649500000|2020-10-14 04:25:00|12176|12174|12173.3|12171.3|12176.9|12174.9|12172.4|12170.4|143
1602649800000|2020-10-14 04:30:00|12173.1|12171.1|12166.6|12164.6|12173.4|12171.4|12164|12162|563
1602650100000|2020-10-14 04:35:00|12166.8|12164.8|12166.4|12164.4|12170|12168|12165|12163|198
1602650400000|2020-10-14 04:40:00|12166.6|12164.6|12158.5|12156.5|12166.6|12164.6|12154.3|12152.3|718
1602650700000|2020-10-14 04:45:00|12158.4|12156.4|12150.3|12148.3|12161|12159|12148.8|12146.8|330
1602651000000|2020-10-14 04:50:00|12149.9|12147.9|12147.8|12145.8|12152.3|12150.3|12142.8|12140.8|585
1602651300000|2020-10-14 04:55:00|12147.6|12145.6|12151.3|12149.3|12151.3|12149.3|12146.8|12144.8|224
1602651600000|2020-10-14 05:00:00|12151.4|12149.4|12149.5|12147.5|12152|12150|12146.9|12144.9|340
1602651900000|2020-10-14 05:05:00|12149.6|12147.6|12150|12148|12157|12155|12147.6|12145.6|527
1602652200000|2020-10-14 05:10:00|12149.9|12147.9|12148.5|12146.5|12153.1|12151.1|12147.3|12145.3|422
1602652500000|2020-10-14 05:15:00|12148.4|12146.4|12145.4|12143.4|12150.9|12148.9|12144.5|12142.5|236
1602652800000|2020-10-14 05:20:00|12145.5|12143.5|12141|12139|12146.8|12144.8|12136.4|12134.4|521
1602653100000|2020-10-14 05:25:00|12140.9|12138.9|12135.6|12133.6|12143.3|12141.3|12132.8|12130.8|420
1602653400000|2020-10-14 05:30:00|12135.8|12133.8|12141.5|12139.5|12141.5|12139.5|12133.6|12131.6|337
1602653700000|2020-10-14 05:35:00|12141.6|12139.6|12136.1|12134.1|12143.3|12141.3|12135.5|12133.5|235
1602654000000|2020-10-14 05:40:00|12136.4|12134.4|12140.5|12138.5|12141.3|12139.3|12134.9|12132.9|257
1602654300000|2020-10-14 05:45:00|12140.4|12138.4|12142.1|12140.1|12144.3|12142.3|12140.3|12138.3|321
1602654600000|2020-10-14 05:50:00|12142.3|12140.3|12142.6|12140.6|12144.5|12142.5|12141.1|12139.1|192
1602654900000|2020-10-14 05:55:00|12142.8|12140.8|12138.5|12136.5|12143.4|12141.4|12138.1|12136.1|251
1602655200000|2020-10-14 06:00:00|12138.4|12136.4|12132.1|12130.1|12142|12140|12128.6|12126.6|603
1602655500000|2020-10-14 06:05:00|12132.5|12130.5|12137.8|12135.8|12140|12138|12131|12129|469
1602655800000|2020-10-14 06:10:00|12137.9|12135.9|12142.1|12140.1|12143|12141|12135.6|12133.6|277
1602656100000|2020-10-14 06:15:00|12142.3|12140.3|12148.9|12146.9|12150.4|12148.4|12140.3|12138.3|593
1602656400000|2020-10-14 06:20:00|12148.6|12146.6|12161.8|12159.8|12164.8|12162.8|12146.9|12144.9|1014
1602656700000|2020-10-14 06:25:00|12161.6|12159.6|12155.8|12153.8|12162.1|12160.1|12154.8|12152.8|272
1602657000000|2020-10-14 06:30:00|12156.1|12154.1|12163.4|12161.4|12166.9|12164.9|12156|12154|400
1602657300000|2020-10-14 06:35:00|12163.3|12161.3|12165|12163|12165.6|12163.6|12157.5|12155.5|542
1602657600000|2020-10-14 06:40:00|12164.9|12162.9|12176.9|12174.9|12176.9|12174.9|12163.4|12161.4|617
1602657900000|2020-10-14 06:45:00|12176.5|12174.5|12171.1|12169.1|12177.5|12175.5|12167.4|12165.4|509
1602658200000|2020-10-14 06:50:00|12171|12169|12172.5|12170.5|12176.5|12174.5|12169.1|12167.1|560
1602658500000|2020-10-14 06:55:00|12173.5|12171.5|12179.4|12177.4|12185.9|12183.9|12171.9|12169.9|809
1602658800000|2020-10-14 07:00:00|12178.8|12176.8|12165.3|12163.3|12182.3|12180.3|12156.9|12154.9|1272
1602659100000|2020-10-14 07:05:00|12165.6|12163.6|12155.8|12153.8|12165.6|12163.6|12150.6|12148.6|874
1602659400000|2020-10-14 07:10:00|12155.9|12153.9|12156.1|12154.1|12164.5|12162.5|12147.5|12145.5|1009
1602659700000|2020-10-14 07:15:00|12155.9|12153.9|12145.3|12143.3|12157|12155|12140.9|12138.9|591
1602660000000|2020-10-14 07:20:00|12145.9|12143.9|12150.1|12148.1|12152.9|12150.9|12133.4|12131.4|847
1602660300000|2020-10-14 07:25:00|12150|12148|12151.4|12149.4|12154.3|12152.3|12148.9|12146.9|473
1602660600000|2020-10-14 07:30:00|12151.1|12149.1|12149.9|12147.9|12152.3|12150.3|12141.5|12139.5|435
1602660900000|2020-10-14 07:35:00|12150|12148|12155.3|12153.3|12158.6|12156.6|12148.5|12146.5|620
1602661200000|2020-10-14 07:40:00|12155.8|12153.8|12159|12157|12159.4|12157.4|12154.4|12152.4|312
1602661500000|2020-10-14 07:45:00|12159.1|12157.1|12159.8|12157.8|12162.5|12160.5|12154.8|12152.8|308
1602661800000|2020-10-14 07:50:00|12160.1|12158.1|12152.3|12150.3|12161.4|12159.4|12144.4|12142.4|555
1602662100000|2020-10-14 07:55:00|12152.4|12150.4|12165.1|12163.1|12166.1|12164.1|12151.5|12149.5|557
1602662400000|2020-10-14 08:00:00|12165|12163|12171.8|12169.8|12174.5|12172.5|12159.9|12157.9|876
1602662700000|2020-10-14 08:05:00|12171.9|12169.9|12166.4|12164.4|12173.1|12171.1|12166|12164|468
1602663000000|2020-10-14 08:10:00|12166.9|12164.9|12169.1|12167.1|12172.5|12170.5|12166.1|12164.1|335
1602663300000|2020-10-14 08:15:00|12169.5|12167.5|12155.8|12153.8|12171.3|12169.3|12155.3|12153.3|597
1602663600000|2020-10-14 08:20:00|12155|12153|12148.3|12146.3|12155|12153|12144.3|12142.3|856
1602663900000|2020-10-14 08:25:00|12148.4|12146.4|12161.5|12159.5|12161.9|12159.9|12146.1|12144.1|564
1602664200000|2020-10-14 08:30:00|12161.4|12159.4|12158.4|12156.4|12164.8|12162.8|12155.5|12153.5|613
1602664500000|2020-10-14 08:35:00|12158.9|12156.9|12150.1|12148.1|12158.9|12156.9|12144.8|12142.8|609
1602664800000|2020-10-14 08:40:00|12150.4|12148.4|12158.5|12156.5|12161.1|12159.1|12149.6|12147.6|381
1602665100000|2020-10-14 08:45:00|12159.1|12157.1|12149.8|12147.8|12163.5|12161.5|12149.4|12147.4|596
1602665400000|2020-10-14 08:50:00|12149.4|12147.4|12153.1|12151.1|12155.8|12153.8|12147.6|12145.6|272
1602665700000|2020-10-14 08:55:00|12153.3|12151.3|12150.1|12148.1|12153.3|12151.3|12147|12145|241
1602666000000|2020-10-14 09:00:00|12150|12148|12148.8|12146.8|12161.1|12159.1|12147|12145|506
1602666300000|2020-10-14 09:05:00|12148.6|12146.6|12142.5|12140.5|12150.8|12148.8|12138.6|12136.6|484
1602666600000|2020-10-14 09:10:00|12143.1|12141.1|12133.1|12131.1|12144.8|12142.8|12129.8|12127.8|679
1602666900000|2020-10-14 09:15:00|12132.8|12130.8|12141.6|12139.6|12143.5|12141.5|12132.1|12130.1|296
1602667200000|2020-10-14 09:20:00|12141.5|12139.5|12143.6|12141.6|12146.6|12144.6|12138.1|12136.1|243
1602667500000|2020-10-14 09:25:00|12143.5|12141.5|12136.1|12134.1|12144.1|12142.1|12135.1|12133.1|320
1602667800000|2020-10-14 09:30:00|12136.5|12134.5|12128.6|12126.6|12138.6|12136.6|12124.9|12122.9|667
1602668100000|2020-10-14 09:35:00|12128.3|12126.3|12123|12121|12128.6|12126.6|12118.3|12116.3|693
1602668400000|2020-10-14 09:40:00|12122.6|12120.6|12124.9|12122.9|12130.8|12128.8|12122|12120|339
1602668700000|2020-10-14 09:45:00|12124.4|12122.4|12125.4|12123.4|12129.1|12127.1|12120.5|12118.5|350
1602669000000|2020-10-14 09:50:00|12125.1|12123.1|12130.5|12128.5|12132.5|12130.5|12121.4|12119.4|517
1602669300000|2020-10-14 09:55:00|12130.6|12128.6|12122.3|12120.3|12130.9|12128.9|12113.6|12111.6|841
1602669600000|2020-10-14 10:00:00|12122.4|12120.4|12130.8|12128.8|12133|12131|12122|12120|492
1602669900000|2020-10-14 10:05:00|12130.6|12128.6|12092.3|12090.3|12131.3|12129.3|12081.9|12079.9|1979
1602670200000|2020-10-14 10:10:00|12092.9|12090.9|12087.4|12085.4|12093.9|12091.9|12076.9|12074.9|1444
1602670500000|2020-10-14 10:15:00|12087.6|12085.6|12104.3|12102.3|12106.6|12104.6|12086|12084|1216
1602670800000|2020-10-14 10:20:00|12104.4|12102.4|12116.9|12114.9|12124.5|12122.5|12104.4|12102.4|1168
1602671100000|2020-10-14 10:25:00|12117|12115|12103.9|12101.9|12119.3|12117.3|12094.3|12092.3|1018
1602671400000|2020-10-14 10:30:00|12103.6|12101.6|12089.3|12087.3|12109.1|12107.1|12079.8|12077.8|1240
1602671700000|2020-10-14 10:35:00|12089.4|12087.4|12091.1|12089.1|12092.3|12090.3|12074.1|12072.1|1310
1602672000000|2020-10-14 10:40:00|12090.9|12088.9|12087.8|12085.8|12091.4|12089.4|12081.9|12079.9|628
1602672300000|2020-10-14 10:45:00|12088|12086|12095.4|12093.4|12098|12096|12081.4|12079.4|598
1602672600000|2020-10-14 10:50:00|12095.3|12093.3|12096.9|12094.9|12102.3|12100.3|12092.9|12090.9|577
1602672900000|2020-10-14 10:55:00|12097|12095|12093.5|12091.5|12098.3|12096.3|12080.3|12078.3|852
1602673200000|2020-10-14 11:00:00|12093.9|12091.9|12097.1|12095.1|12106.4|12104.4|12091.5|12089.5|727
1602673500000|2020-10-14 11:05:00|12096.9|12094.9|12118.1|12116.1|12121|12119|12096.8|12094.8|822
1602673800000|2020-10-14 11:10:00|12118.3|12116.3|12115.8|12113.8|12120.8|12118.8|12112|12110|537
1602674100000|2020-10-14 11:15:00|12115.5|12113.5|12119.4|12117.4|12124.5|12122.5|12107.4|12105.4|686
1602674400000|2020-10-14 11:20:00|12119.6|12117.6|12124.9|12122.9|12127.4|12125.4|12114.5|12112.5|742
1602674700000|2020-10-14 11:25:00|12125|12123|12135|12133|12136.5|12134.5|12121.4|12119.4|930
1602675000000|2020-10-14 11:30:00|12134.6|12132.6|12130.3|12128.3|12136.1|12134.1|12122.8|12120.8|851
1602675300000|2020-10-14 11:35:00|12130.1|12128.1|12125.3|12123.3|12132.1|12130.1|12122.5|12120.5|560
1602675600000|2020-10-14 11:40:00|12125.1|12123.1|12117.8|12115.8|12129.8|12127.8|12113.6|12111.6|868
1602675900000|2020-10-14 11:45:00|12117.9|12115.9|12123.1|12121.1|12123.8|12121.8|12113.1|12111.1|559
1602676200000|2020-10-14 11:50:00|12123.3|12121.3|12124.6|12122.6|12127.6|12125.6|12120.4|12118.4|508
1602676500000|2020-10-14 11:55:00|12124.4|12122.4|12129.8|12127.8|12129.9|12127.9|12120.3|12118.3|665
1602676800000|2020-10-14 12:00:00|12129.1|12127.1|12138|12136|12141.3|12139.3|12125.5|12123.5|1521
1602677100000|2020-10-14 12:05:00|12137.9|12135.9|12133.5|12131.5|12142|12140|12133|12131|535
1602677400000|2020-10-14 12:10:00|12133.6|12131.6|12124.1|12122.1|12136.3|12134.3|12122.6|12120.6|883
1602677700000|2020-10-14 12:15:00|12124.3|12122.3|12136.6|12134.6|12137.6|12135.6|12122.5|12120.5|823
1602678000000|2020-10-14 12:20:00|12136.5|12134.5|12134.9|12132.9|12139.8|12137.8|12133.9|12131.9|628
1602678300000|2020-10-14 12:25:00|12134.5|12132.5|12128.5|12126.5|12139.3|12137.3|12126.1|12124.1|871
1602678600000|2020-10-14 12:30:00|12128.4|12126.4|12123|12121|12131.6|12129.6|12117.1|12115.1|1377
1602678900000|2020-10-14 12:35:00|12123.1|12121.1|12123.1|12121.1|12125.5|12123.5|12118.3|12116.3|2534
1602679200000|2020-10-14 12:40:00|12123.3|12121.3|12123.4|12121.4|12126|12124|12117.6|12115.6|1202
1602679500000|2020-10-14 12:45:00|12123.5|12121.5|12117.8|12115.8|12127.1|12125.1|12107.5|12105.5|1639
1602679800000|2020-10-14 12:50:00|12116.4|12114.4|12133.9|12131.9|12137|12135|12115.4|12113.4|1894
1602680100000|2020-10-14 12:55:00|12134|12132|12131.9|12129.9|12136.9|12134.9|12130|12128|831
1602680400000|2020-10-14 13:00:00|12131.8|12129.8|12125.8|12123.8|12135.8|12133.8|12123.1|12121.1|878
1602680700000|2020-10-14 13:05:00|12125.6|12123.6|12130.4|12128.4|12132.9|12130.9|12123.5|12121.5|806
1602681000000|2020-10-14 13:10:00|12131|12129|12131.1|12129.1|12135.9|12133.9|12127.3|12125.3|695
1602681300000|2020-10-14 13:15:00|12131|12129|12130|12128|12136.5|12134.5|12129.3|12127.3|532
1602681600000|2020-10-14 13:20:00|12130.1|12128.1|12124.1|12122.1|12131.4|12129.4|12120.3|12118.3|1110
1602681900000|2020-10-14 13:25:00|12124|12122|12120.4|12118.4|12126|12124|12116.8|12114.8|1385
1602682200000|2020-10-14 13:30:00|12119.9|12118.9|12095.9|12094.9|12119.9|12118.9|12080.6|12079.6|12028
1602682500000|2020-10-14 13:35:00|12096.3|12095.3|12140.6|12139.6|12147.5|12146.5|12096.3|12095.3|11982
1602682800000|2020-10-14 13:40:00|12139.9|12138.9|12147.9|12146.9|12155.9|12154.9|12132.4|12131.4|9498
1602683100000|2020-10-14 13:45:00|12148.1|12147.1|12146.9|12145.9|12160.8|12159.8|12139.6|12138.6|7741
1602683400000|2020-10-14 13:50:00|12147.1|12146.1|12142.9|12141.9|12148.1|12147.1|12131.1|12130.1|8304
1602683700000|2020-10-14 13:55:00|12142.4|12141.4|12140.1|12139.1|12149.3|12148.3|12127.9|12126.9|6966
1602684000000|2020-10-14 14:00:00|12140.6|12139.6|12116.1|12115.1|12146.9|12145.9|12110.9|12109.9|7354
1602684300000|2020-10-14 14:05:00|12115.9|12114.9|12128.6|12127.6|12130.4|12129.4|12104.6|12103.6|6335
1602684600000|2020-10-14 14:10:00|12129.1|12128.1|12106.8|12105.8|12131.8|12130.8|12101.6|12100.6|6035
1602684900000|2020-10-14 14:15:00|12106.4|12105.4|12095.1|12094.1|12115.3|12114.3|12086.3|12085.3|8524
1602685200000|2020-10-14 14:20:00|12095.2|12094.2|12091.1|12090.1|12102.6|12101.6|12083.4|12082.4|7065
1602685500000|2020-10-14 14:25:00|12090.9|12089.9|12061.6|12060.6|12094.2|12093.2|12052.2|12051.2|10076
1602685800000|2020-10-14 14:30:00|12062.1|12061.1|12040.6|12039.6|12068.6|12067.6|12037.1|12036.1|8313
1602686100000|2020-10-14 14:35:00|12040.8|12039.8|12065.3|12064.3|12071.3|12070.3|12037.3|12036.3|7178
1602686400000|2020-10-14 14:40:00|12065.4|12064.4|12082.4|12081.4|12085.4|12084.4|12064.8|12063.8|7726
1602686700000|2020-10-14 14:45:00|12082.2|12081.2|12084.3|12083.3|12094.9|12093.9|12079.3|12078.3|6805
1602687000000|2020-10-14 14:50:00|12083.8|12082.8|12097.3|12096.3|12101.8|12100.8|12075.3|12074.3|6741
1602687300000|2020-10-14 14:55:00|12096.8|12095.8|12098.8|12097.8|12100.6|12099.6|12085.6|12084.6|4138
1602687600000|2020-10-14 15:00:00|12100.1|12099.1|12084.3|12083.3|12103.8|12102.8|12074.8|12073.8|6444
1602687900000|2020-10-14 15:05:00|12085.1|12084.1|12107.8|12106.8|12112.1|12111.1|12084.7|12083.7|7710
1602688200000|2020-10-14 15:10:00|12107.9|12106.9|12099.6|12098.6|12112.2|12111.2|12092.3|12091.3|3935
1602688500000|2020-10-14 15:15:00|12099.7|12098.7|12090.1|12089.1|12104.3|12103.3|12085.4|12084.4|3908
1602688800000|2020-10-14 15:20:00|12089.9|12088.9|12077.4|12076.4|12091.7|12090.7|12069.1|12068.1|6091
1602689100000|2020-10-14 15:25:00|12077.6|12076.6|12065.6|12064.6|12081.6|12080.6|12062.1|12061.1|4958
1602689400000|2020-10-14 15:30:00|12066.1|12065.1|12058.6|12057.6|12072.6|12071.6|12053.3|12052.3|4863
1602689700000|2020-10-14 15:35:00|12058.1|12057.1|12057.8|12056.8|12069.8|12068.8|12049.6|12048.6|4030
1602690000000|2020-10-14 15:40:00|12057.6|12056.6|12052.8|12051.8|12066.2|12065.2|12043.3|12042.3|5358
1602690300000|2020-10-14 15:45:00|12052.9|12051.9|12023.8|12022.8|12056.3|12055.3|12012.8|12011.8|10776
1602690600000|2020-10-14 15:50:00|12023.3|12022.3|11988.1|11987.1|12027.4|12026.4|11984.8|11983.8|9864
1602690900000|2020-10-14 15:55:00|11988.7|11987.7|11979.6|11978.6|12003.6|12002.6|11973.1|11972.1|7369
1602691200000|2020-10-14 16:00:00|11979.8|11978.8|11993.3|11992.3|11996.2|11995.2|11974.8|11973.8|8108
1602691500000|2020-10-14 16:05:00|11993.1|11992.1|11986.3|11985.3|12003.4|12002.4|11984.8|11983.8|5345
1602691800000|2020-10-14 16:10:00|11986.2|11985.2|11964.8|11963.8|11987.3|11986.3|11959.1|11958.1|7766
1602692100000|2020-10-14 16:15:00|11964.3|11963.3|11938.4|11937.4|11973.8|11972.8|11931.3|11930.3|9931
1602692400000|2020-10-14 16:20:00|11938.6|11937.6|11911.9|11910.9|11944.2|11943.2|11911.3|11910.3|8442
1602692700000|2020-10-14 16:25:00|11912.1|11911.1|11943.2|11942.2|11944.1|11943.1|11910.8|11909.8|6792
1602693000000|2020-10-14 16:30:00|11942.8|11941.8|11948.7|11947.7|11955.8|11954.8|11931.8|11930.8|5295
1602693300000|2020-10-14 16:35:00|11948.6|11947.6|11948.3|11947.3|11959.8|11958.8|11925.3|11924.3|7403
1602693600000|2020-10-14 16:40:00|11947.8|11946.8|11957.8|11956.8|11966.9|11965.9|11944.9|11943.9|5311
1602693900000|2020-10-14 16:45:00|11957.7|11956.7|11956.9|11955.9|11964.8|11963.8|11948.4|11947.4|3640
1602694200000|2020-10-14 16:50:00|11956.8|11955.8|11951.4|11950.4|11960.1|11959.1|11941.6|11940.6|4281
1602694500000|2020-10-14 16:55:00|11951.6|11950.6|11948.9|11947.9|11968.9|11967.9|11932.1|11931.1|5881
1602694800000|2020-10-14 17:00:00|11948.8|11947.8|11966.3|11965.3|11968.3|11967.3|11940.3|11939.3|5274
1602695100000|2020-10-14 17:05:00|11967.6|11966.6|11954.8|11953.8|11972.1|11971.1|11951.3|11950.3|4859
1602695400000|2020-10-14 17:10:00|11955.1|11954.1|11952.6|11951.6|11960.1|11959.1|11944.8|11943.8|3629
1602695700000|2020-10-14 17:15:00|11952.7|11951.7|11950.8|11949.8|11966.2|11965.2|11942.8|11941.8|4628
1602696000000|2020-10-14 17:20:00|11950.6|11949.6|11946.1|11945.1|11955.3|11954.3|11940.2|11939.2|3393
1602696300000|2020-10-14 17:25:00|11946.2|11945.2|11942.3|11941.3|11957.9|11956.9|11939.8|11938.8|3623
1602696600000|2020-10-14 17:30:00|11942.2|11941.2|11918.3|11917.3|11948.2|11947.2|11915.6|11914.6|4982
1602696900000|2020-10-14 17:35:00|11918.4|11917.4|11938.1|11937.1|11940.1|11939.1|11917.1|11916.1|4389
1602697200000|2020-10-14 17:40:00|11937.8|11936.8|11951.9|11950.9|11956.1|11955.1|11935.3|11934.3|5700
1602697500000|2020-10-14 17:45:00|11952.2|11951.2|11968.6|11967.6|11970.8|11969.8|11950.1|11949.1|5129
1602697800000|2020-10-14 17:50:00|11968.3|11967.3|11976.6|11975.6|11976.8|11975.8|11962.8|11961.8|3947
1602698100000|2020-10-14 17:55:00|11976.7|11975.7|11975.9|11974.9|11979.6|11978.6|11969.3|11968.3|5569
1602698400000|2020-10-14 18:00:00|11975.6|11974.6|11979.6|11978.6|11984.6|11983.6|11970.8|11969.8|4931
1602698700000|2020-10-14 18:05:00|11979.3|11978.3|11995.8|11994.8|11999.3|11998.3|11978.3|11977.3|6206
1602699000000|2020-10-14 18:10:00|11995.7|11994.7|12009.9|12008.9|12011.3|12010.3|11991.6|11990.6|5777
1602699300000|2020-10-14 18:15:00|12009.8|12008.8|11992.7|11991.7|12011.3|12010.3|11990.1|11989.1|5045
1602699600000|2020-10-14 18:20:00|11992.9|11991.9|11983.8|11982.8|11998.1|11997.1|11978.8|11977.8|4153
1602699900000|2020-10-14 18:25:00|11984.1|11983.1|11978.3|11977.3|11985.1|11984.1|11966.8|11965.8|5235
1602700200000|2020-10-14 18:30:00|11977.8|11976.8|11956.6|11955.6|11985.8|11984.8|11954.6|11953.6|5438
1602700500000|2020-10-14 18:35:00|11957.1|11956.1|11955.3|11954.3|11964.1|11963.1|11947.1|11946.1|4479
1602700800000|2020-10-14 18:40:00|11954.9|11953.9|11961.3|11960.3|11976.3|11975.3|11950.3|11949.3|5333
1602701100000|2020-10-14 18:45:00|11961.6|11960.6|11974.1|11973.1|11978.7|11977.7|11953.6|11952.6|4705
1602701400000|2020-10-14 18:50:00|11973.8|11972.8|11972.6|11971.6|11978.3|11977.3|11958.4|11957.4|4302
1602701700000|2020-10-14 18:55:00|11973.6|11972.6|11985.1|11984.1|11992.3|11991.3|11973.3|11972.3|4650
1602702000000|2020-10-14 19:00:00|11985.2|11984.2|11994.6|11993.6|11998.6|11997.6|11971.1|11970.1|5449
1602702300000|2020-10-14 19:05:00|11994.8|11993.8|12007.8|12006.8|12015.8|12014.8|11993.4|11992.4|4911
1602702600000|2020-10-14 19:10:00|12007.6|12006.6|12029.6|12028.6|12032.6|12031.6|12007.6|12006.6|6578
1602702900000|2020-10-14 19:15:00|12029.7|12028.7|12016.6|12015.6|12032.3|12031.3|12013.8|12012.8|3933
1602703200000|2020-10-14 19:20:00|12018.1|12017.1|12014.8|12013.8|12030.8|12029.8|12014.2|12013.2|3896
1602703500000|2020-10-14 19:25:00|12015.1|12014.1|12011.3|12010.3|12017.6|12016.6|11999.3|11998.3|3948
1602703800000|2020-10-14 19:30:00|12011|12010|12035|12034|12042.6|12041.6|12005.1|12004.1|6129
1602704100000|2020-10-14 19:35:00|12036|12035|12016.7|12015.7|12036.6|12035.6|12011.3|12010.3|4218
1602704400000|2020-10-14 19:40:00|12016.8|12015.8|12030.7|12029.7|12036.5|12035.5|12016.8|12015.8|4736
1602704700000|2020-10-14 19:45:00|12030.8|12029.8|12012.8|12011.8|12032.6|12031.6|12004.1|12003.1|4862
1602705000000|2020-10-14 19:50:00|12013.1|12012.1|12005.3|12004.3|12029.1|12028.1|12004.7|12003.7|5659
1602705300000|2020-10-14 19:55:00|12006.8|12005.8|11988.8|11987.8|12014.5|12013.5|11983.1|11982.1|10285
1602705600000|2020-10-14 20:00:00|11989.3|11987.3|11986.6|11984.6|11993.3|11991.3|11977.3|11975.3|5444
1602705900000|2020-10-14 20:05:00|11986.1|11984.1|11984.8|11982.8|11987.8|11985.8|11974.2|11972.2|2352
1602706200000|2020-10-14 20:10:00|11985.8|11983.8|11986.5|11981.5|11989.1|11987.1|11980.2|11978.2|2296
1602706500000|2020-10-14 20:15:00|11986.4|11981.4|11985.8|11980.8|11990.3|11985.3|11985.2|11980.2|0
1602706800000|2020-10-14 20:20:00|11985.7|11980.7|11984.3|11979.3|11986.3|11981.3|11982.9|11977.9|0
1602707100000|2020-10-14 20:25:00|11984.2|11979.2|11979.9|11974.9|11984.4|11979.4|11979.9|11974.9|0
1602707400000|2020-10-14 20:30:00|11980|11975|11980.3|11978.3|11983.6|11981.6|11975.8|11973.8|532
1602707700000|2020-10-14 20:35:00|11980.6|11978.6|11973.8|11971.8|11981.3|11979.3|11973.1|11971.1|262
1602708000000|2020-10-14 20:40:00|11972.6|11970.6|11965.6|11963.6|11974.1|11972.1|11965.6|11963.6|531
1602708300000|2020-10-14 20:45:00|11965.3|11963.3|11965.1|11963.1|11969.6|11967.6|11964.6|11962.6|411
1602708600000|2020-10-14 20:50:00|11964.3|11962.3|11961.3|11959.3|11965.3|11963.3|11960.6|11958.6|308
1602708900000|2020-10-14 20:55:00|11961.6|11959.6|11955.2|11950.2|11961.6|11959.6|11951.3|11949.3|893
1602709200000|2020-10-14 21:00:00|11955.4|11950.4|11959.7|11954.7|11960.2|11955.2|11955.2|11950.2|0
1602709500000|2020-10-14 21:05:00|11959.6|11954.6|11961.7|11956.7|11962.2|11957.2|11958.9|11953.9|0
1602709800000|2020-10-14 21:10:00|11962.1|11957.1|11963.1|11958.1|11963.2|11958.2|11961.6|11956.6|0
1602710100000|2020-10-14 21:15:00|11963.2|11958.2|11962|11957|11963.4|11958.4|11961.1|11956.1|0
1602710400000|2020-10-14 21:20:00|11962.4|11957.4|11963|11958|11963.3|11958.3|11962|11957|0
1602710700000|2020-10-14 21:25:00|11962.9|11957.9|11965|11960|11965|11960|11962.8|11957.8|0
1602711000000|2020-10-14 21:30:00|11965.1|11960.1|11963.8|11958.8|11965.1|11960.1|11963.5|11958.5|0
1602711300000|2020-10-14 21:35:00|11963.7|11958.7|11963.8|11958.8|11963.9|11958.9|11963.5|11958.5|0
1602711600000|2020-10-14 21:40:00|11963.6|11958.6|11966.9|11961.9|11967|11962|11963.6|11958.6|0
1602711900000|2020-10-14 21:45:00|11967|11962|11965.3|11960.3|11967.2|11962.2|11964.9|11959.9|0
1602712200000|2020-10-14 21:50:00|11965.4|11960.4|11965.8|11960.8|11967|11962|11964.2|11959.2|0
1602712500000|2020-10-14 21:55:00|11966|11961|11964.1|11959.1|11966.4|11961.4|11964.1|11959.1|0
1602712800000|2020-10-14 22:00:00|11960.8|11958.8|11977.8|11975.8|11981.7|11979.7|11960.8|11958.8|851
1602713100000|2020-10-14 22:05:00|11978.5|11976.5|11976.3|11974.3|11981.1|11979.1|11972.1|11970.1|308
1602713400000|2020-10-14 22:10:00|11978.1|11976.1|11988.1|11986.1|11992.1|11990.1|11978|11976|520
1602713700000|2020-10-14 22:15:00|11988.2|11986.2|11991.5|11989.5|11993.1|11991.1|11988.2|11986.2|305
1602714000000|2020-10-14 22:20:00|11992.6|11990.6|11987.6|11985.6|11993|11991|11986.1|11984.1|255
1602714300000|2020-10-14 22:25:00|11987.7|11985.7|11989|11987|11991.7|11989.7|11982.7|11980.7|261
1602714600000|2020-10-14 22:30:00|11988.8|11986.8|11977.3|11975.3|11990.6|11988.6|11975.7|11973.7|310
1602714900000|2020-10-14 22:35:00|11977.7|11975.7|11967.1|11965.1|11977.7|11975.7|11956.8|11954.8|880
1602715200000|2020-10-14 22:40:00|11967|11965|11949.7|11947.7|11968.7|11966.7|11947.7|11945.7|1080
1602715500000|2020-10-14 22:45:00|11949.3|11947.3|11953|11951|11957.8|11955.8|11942.1|11940.1|1887
1602715800000|2020-10-14 22:50:00|11953.2|11951.2|11971.3|11969.3|11974.8|11972.8|11949.8|11947.8|1082
1602716100000|2020-10-14 22:55:00|11971.7|11969.7|11971.7|11969.7|11974.2|11972.2|11968.6|11966.6|381
1602716400000|2020-10-14 23:00:00|11971.8|11969.8|11974.1|11972.1|11975.1|11973.1|11967.2|11965.2|395
1602716700000|2020-10-14 23:05:00|11974|11972|11983.1|11981.1|11983.2|11981.2|11971.1|11969.1|786
1602717000000|2020-10-14 23:10:00|11983|11981|11971.3|11969.3|11987.2|11985.2|11970.3|11968.3|780
1602717300000|2020-10-14 23:15:00|11971.6|11969.6|11974.8|11972.8|11977.6|11975.6|11964|11962|551
1602717600000|2020-10-14 23:20:00|11975.8|11973.8|11978.1|11976.1|11979.3|11977.3|11973|11971|392
1602717900000|2020-10-14 23:25:00|11978|11976|11981.3|11979.3|11983.8|11981.8|11971.7|11969.7|191
1602718200000|2020-10-14 23:30:00|11981|11979|11981.5|11979.5|11983.5|11981.5|11979.5|11977.5|166
1602718500000|2020-10-14 23:35:00|11981.6|11979.6|11973.3|11971.3|11982.3|11980.3|11973.3|11971.3|201
1602718800000|2020-10-14 23:40:00|11973.5|11971.5|11973.7|11971.7|11976.6|11974.6|11969.6|11967.6|229
1602719100000|2020-10-14 23:45:00|11973.6|11971.6|11975.1|11973.1|11976.7|11974.7|11968.6|11966.6|206
1602719400000|2020-10-14 23:50:00|11975|11973|11969.6|11967.6|11975.1|11973.1|11966.7|11964.7|184
1602719700000|2020-10-14 23:55:00|11969.7|11967.7|11972.1|11970.1|11973.5|11971.5|11967.2|11965.2|189
1602720000000|2020-10-15 00:00:00|11972|11970|11978.1|11976.1|11979.1|11977.1|11965.6|11963.6|448
1602720300000|2020-10-15 00:05:00|11977.8|11975.8|11971.1|11969.1|11978|11976|11967.2|11965.2|288
1602720600000|2020-10-15 00:10:00|11971.3|11969.3|11971.5|11969.5|11974.1|11972.1|11959.8|11957.8|580
1602720900000|2020-10-15 00:15:00|11971.1|11969.1|11964.3|11962.3|11972.1|11970.1|11961.1|11959.1|344
1602721200000|2020-10-15 00:20:00|11964.5|11962.5|11964.2|11962.2|11970.7|11968.7|11963.6|11961.6|133
1602721500000|2020-10-15 00:25:00|11964.1|11962.1|11955.6|11953.6|11968.5|11966.5|11953.2|11951.2|501
1602721800000|2020-10-15 00:30:00|11955.3|11953.3|11950.6|11948.6|11960.7|11958.7|11949.1|11947.1|468
1602722100000|2020-10-15 00:35:00|11951|11949|11954.5|11952.5|11957.6|11955.6|11947.7|11945.7|311
1602722400000|2020-10-15 00:40:00|11954.3|11952.3|11956.3|11954.3|11958.7|11956.7|11953|11951|146
1602722700000|2020-10-15 00:45:00|11956.2|11954.2|11952.2|11950.2|11957|11955|11950.3|11948.3|216
1602723000000|2020-10-15 00:50:00|11951.2|11949.2|11954.5|11952.5|11957.6|11955.6|11950|11948|170
1602723300000|2020-10-15 00:55:00|11954.3|11952.3|11957.5|11955.5|11959.7|11957.7|11950.7|11948.7|194
1602723600000|2020-10-15 01:00:00|11957.3|11955.3|11957.2|11955.2|11966|11964|11951.8|11949.8|496
1602723900000|2020-10-15 01:05:00|11957.3|11955.3|11960|11958|11960.5|11958.5|11952.3|11950.3|310
1602724200000|2020-10-15 01:10:00|11960.1|11958.1|11969.2|11967.2|11970.1|11968.1|11959.2|11957.2|390
1602724500000|2020-10-15 01:15:00|11969.6|11967.6|11971.3|11969.3|11974.2|11972.2|11967.6|11965.6|627
1602724800000|2020-10-15 01:20:00|11971.2|11969.2|11928.3|11926.3|11971.2|11969.2|11900|11898|2329
1602725100000|2020-10-15 01:25:00|11928.6|11926.6|11920.3|11918.3|11931.3|11929.3|11913.5|11911.5|865
1602725400000|2020-10-15 01:30:00|11921|11919|11921.1|11919.1|11934.2|11932.2|11916.5|11914.5|870
1602725700000|2020-10-15 01:35:00|11921.3|11919.3|11908.1|11906.1|11925.2|11923.2|11903.7|11901.7|746
1602726000000|2020-10-15 01:40:00|11907.8|11905.8|11910.5|11908.5|11918.8|11916.8|11906.5|11904.5|577
1602726300000|2020-10-15 01:45:00|11910.7|11908.7|11903.3|11901.3|11912.8|11910.8|11901.2|11899.2|634
1602726600000|2020-10-15 01:50:00|11902.1|11900.1|11905.6|11903.6|11913.6|11911.6|11901.7|11899.7|506
1602726900000|2020-10-15 01:55:00|11905|11903|11916|11914|11916.3|11914.3|11904.7|11902.7|487
1602727200000|2020-10-15 02:00:00|11915.7|11913.7|11922.3|11920.3|11923|11921|11913.8|11911.8|477
1602727500000|2020-10-15 02:05:00|11922.1|11920.1|11922.1|11920.1|11925|11923|11919.1|11917.1|221
1602727800000|2020-10-15 02:10:00|11922.2|11920.2|11923.5|11921.5|11928.5|11926.5|11917|11915|481
1602728100000|2020-10-15 02:15:00|11923.7|11921.7|11917.3|11915.3|11926.5|11924.5|11913.1|11911.1|305
1602728400000|2020-10-15 02:20:00|11917.5|11915.5|11917.6|11915.6|11918.2|11916.2|11911|11909|217
1602728700000|2020-10-15 02:25:00|11918|11916|11914.2|11912.2|11918.5|11916.5|11913.5|11911.5|158
1602729000000|2020-10-15 02:30:00|11914.1|11912.1|11911.8|11909.8|11917.8|11915.8|11911.8|11909.8|306
1602729300000|2020-10-15 02:35:00|11911.7|11909.7|11914.7|11912.7|11916.2|11914.2|11911.7|11909.7|138
1602729600000|2020-10-15 02:40:00|11915.2|11913.2|11914.7|11912.7|11920.2|11918.2|11913|11911|283
1602729900000|2020-10-15 02:45:00|11914.3|11912.3|11914.6|11912.6|11918.1|11916.1|11913.5|11911.5|214
1602730200000|2020-10-15 02:50:00|11915|11913|11890.5|11888.5|11915|11913|11884.2|11882.2|1575
1602730500000|2020-10-15 02:55:00|11890.6|11888.6|11887|11885|11895.3|11893.3|11883.8|11881.8|492
1602730800000|2020-10-15 03:00:00|11887.1|11885.1|11884.1|11882.1|11890.5|11888.5|11878.6|11876.6|521
1602731100000|2020-10-15 03:05:00|11884.6|11882.6|11886.6|11884.6|11888.7|11886.7|11881.6|11879.6|294
1602731400000|2020-10-15 03:10:00|11887.2|11885.2|11887.6|11885.6|11887.7|11885.7|11879.6|11877.6|311
1602731700000|2020-10-15 03:15:00|11887.5|11885.5|11893.2|11891.2|11894.8|11892.8|11885.2|11883.2|405
1602732000000|2020-10-15 03:20:00|11893.3|11891.3|11890.3|11888.3|11894.7|11892.7|11890.3|11888.3|203
1602732300000|2020-10-15 03:25:00|11890.1|11888.1|11892.2|11890.2|11894|11892|11888.3|11886.3|203
1602732600000|2020-10-15 03:30:00|11892.3|11890.3|11898.6|11896.6|11898.8|11896.8|11884.6|11882.6|448
1602732900000|2020-10-15 03:35:00|11898.5|11896.5|11898.8|11896.8|11899.3|11897.3|11894.5|11892.5|271
1602733200000|2020-10-15 03:40:00|11898.7|11896.7|11894.3|11892.3|11898.7|11896.7|11888.3|11886.3|227
1602733500000|2020-10-15 03:45:00|11893.5|11891.5|11884.3|11882.3|11894.6|11892.6|11883.5|11881.5|213
1602733800000|2020-10-15 03:50:00|11884.5|11882.5|11893|11891|11893.2|11891.2|11884.5|11882.5|199
1602734100000|2020-10-15 03:55:00|11892.3|11890.3|11888.6|11886.6|11893.7|11891.7|11885.2|11883.2|213
1602734400000|2020-10-15 04:00:00|11888.3|11886.3|11888.2|11886.2|11892|11890|11887.3|11885.3|167
1602734700000|2020-10-15 04:05:00|11887.8|11885.8|11884|11882|11888.7|11886.7|11873.6|11871.6|574
1602735000000|2020-10-15 04:10:00|11884.1|11882.1|11890.2|11888.2|11892.5|11890.5|11884.1|11882.1|285
1602735300000|2020-10-15 04:15:00|11889.8|11887.8|11893|11891|11894.2|11892.2|11889.7|11887.7|145
1602735600000|2020-10-15 04:20:00|11893.1|11891.1|11892|11890|11897.2|11895.2|11891.5|11889.5|228
1602735900000|2020-10-15 04:25:00|11891.8|11889.8|11902.1|11900.1|11905.1|11903.1|11891.8|11889.8|453
1602736200000|2020-10-15 04:30:00|11902|11900|11911.7|11909.7|11926.6|11924.6|11901.8|11899.8|1024
1602736500000|2020-10-15 04:35:00|11912|11910|11910.5|11908.5|11918.3|11916.3|11909.6|11907.6|306
1602736800000|2020-10-15 04:40:00|11910.3|11908.3|11913.1|11911.1|11914.1|11912.1|11908.1|11906.1|265
1602737100000|2020-10-15 04:45:00|11913.2|11911.2|11912.5|11910.5|11915.7|11913.7|11910.3|11908.3|136
1602737400000|2020-10-15 04:50:00|11912.7|11910.7|11907.1|11905.1|11912.8|11910.8|11906.6|11904.6|174
1602737700000|2020-10-15 04:55:00|11907.2|11905.2|11907.2|11905.2|11910.6|11908.6|11903.5|11901.5|191
1602738000000|2020-10-15 05:00:00|11907.1|11905.1|11917.8|11915.8|11919.8|11917.8|11903.7|11901.7|449
1602738300000|2020-10-15 05:05:00|11918.1|11916.1|11911.8|11909.8|11919.7|11917.7|11911.8|11909.8|231
1602738600000|2020-10-15 05:10:00|11911.6|11909.6|11910.8|11908.8|11915|11913|11906.6|11904.6|249
1602738900000|2020-10-15 05:15:00|11910.7|11908.7|11914.1|11912.1|11914.8|11912.8|11906.8|11904.8|196
1602739200000|2020-10-15 05:20:00|11914.3|11912.3|11911.6|11909.6|11914.5|11912.5|11910|11908|102
1602739500000|2020-10-15 05:25:00|11911.8|11909.8|11916.6|11914.6|11918.6|11916.6|11911.8|11909.8|249
1602739800000|2020-10-15 05:30:00|11916.7|11914.7|11912.6|11910.6|11918.7|11916.7|11911.5|11909.5|198
1602740100000|2020-10-15 05:35:00|11912.3|11910.3|11925.5|11923.5|11927.6|11925.6|11912.3|11910.3|388
1602740400000|2020-10-15 05:40:00|11925.6|11923.6|11927.2|11925.2|11930.7|11928.7|11925.6|11923.6|376
1602740700000|2020-10-15 05:45:00|11927.5|11925.5|11924.1|11922.1|11927.5|11925.5|11922.7|11920.7|159
1602741000000|2020-10-15 05:50:00|11924|11922|11922.2|11920.2|11926.6|11924.6|11922.2|11920.2|192
1602741300000|2020-10-15 05:55:00|11922.3|11920.3|11914.6|11912.6|11923.3|11921.3|11910.7|11908.7|294
1602741600000|2020-10-15 06:00:00|11914.5|11912.5|11899.3|11897.3|11914.5|11912.5|11895.1|11893.1|784
1602741900000|2020-10-15 06:05:00|11899.8|11897.8|11892.3|11890.3|11900.7|11898.7|11885.7|11883.7|557
1602742200000|2020-10-15 06:10:00|11892.2|11890.2|11895|11893|11901|11899|11889.7|11887.7|330
1602742500000|2020-10-15 06:15:00|11895.1|11893.1|11893.7|11891.7|11899.2|11897.2|11889.5|11887.5|266
1602742800000|2020-10-15 06:20:00|11893.6|11891.6|11899.2|11897.2|11902.2|11900.2|11892.5|11890.5|272
1602743100000|2020-10-15 06:25:00|11898.6|11896.6|11897.8|11895.8|11905.1|11903.1|11896.6|11894.6|313
1602743400000|2020-10-15 06:30:00|11897.7|11895.7|11889.7|11887.7|11904|11902|11889.2|11887.2|496
1602743700000|2020-10-15 06:35:00|11889.8|11887.8|11882.3|11880.3|11896.2|11894.2|11881.1|11879.1|741
1602744000000|2020-10-15 06:40:00|11882|11880|11884.5|11882.5|11891.2|11889.2|11879.5|11877.5|528
1602744300000|2020-10-15 06:45:00|11884|11882|11880.3|11878.3|11884.1|11882.1|11876.5|11874.5|523
1602744600000|2020-10-15 06:50:00|11879.7|11877.7|11879.6|11877.6|11884.5|11882.5|11878.5|11876.5|368
1602744900000|2020-10-15 06:55:00|11879.5|11877.5|11853.7|11851.7|11879.7|11877.7|11848.5|11846.5|1980
1602745200000|2020-10-15 07:00:00|11853.6|11851.6|11859.5|11857.5|11867.5|11865.5|11852.3|11850.3|1797
1602745500000|2020-10-15 07:05:00|11859.2|11857.2|11863.3|11861.3|11864.6|11862.6|11854.3|11852.3|714
1602745800000|2020-10-15 07:10:00|11863|11861|11874.6|11872.6|11876.3|11874.3|11854.8|11852.8|1019
1602746100000|2020-10-15 07:15:00|11874.7|11872.7|11859.5|11857.5|11875.2|11873.2|11859.5|11857.5|887
1602746400000|2020-10-15 07:20:00|11859.6|11857.6|11862.5|11860.5|11865.2|11863.2|11851.8|11849.8|1144
1602746700000|2020-10-15 07:25:00|11862|11860|11876.5|11874.5|11880.5|11878.5|11859.3|11857.3|1348
1602747000000|2020-10-15 07:30:00|11876.3|11874.3|11863.5|11861.5|11876.3|11874.3|11858|11856|1070
1602747300000|2020-10-15 07:35:00|11863.3|11861.3|11862.3|11860.3|11866|11864|11859.8|11857.8|654
1602747600000|2020-10-15 07:40:00|11862.2|11860.2|11863.7|11861.7|11864|11862|11854.7|11852.7|698
1602747900000|2020-10-15 07:45:00|11863.6|11861.6|11873.8|11871.8|11880.3|11878.3|11861.8|11859.8|754
1602748200000|2020-10-15 07:50:00|11874|11872|11863.3|11861.3|11874.1|11872.1|11861.7|11859.7|521
1602748500000|2020-10-15 07:55:00|11863.7|11861.7|11869.3|11867.3|11871.7|11869.7|11857.6|11855.6|560
1602748800000|2020-10-15 08:00:00|11869.1|11867.1|11847.2|11845.2|11869.1|11867.1|11844.5|11842.5|1280
1602749100000|2020-10-15 08:05:00|11847|11845|11837.1|11835.1|11848.5|11846.5|11830.2|11828.2|1466
1602749400000|2020-10-15 08:10:00|11837.8|11835.8|11837.3|11835.3|11843.8|11841.8|11835.3|11833.3|591
1602749700000|2020-10-15 08:15:00|11837.2|11835.2|11823.5|11821.5|11837.2|11835.2|11813.6|11811.6|1531
1602750000000|2020-10-15 08:20:00|11823.3|11821.3|11814.6|11812.6|11827.5|11825.5|11807.1|11805.1|1145
1602750300000|2020-10-15 08:25:00|11814.7|11812.7|11819.7|11817.7|11822.3|11820.3|11812.3|11810.3|544
1602750600000|2020-10-15 08:30:00|11820|11818|11794.7|11792.7|11821.2|11819.2|11784.7|11782.7|2354
1602750900000|2020-10-15 08:35:00|11795.1|11793.1|11788.6|11786.6|11800.5|11798.5|11785.6|11783.6|1135
1602751200000|2020-10-15 08:40:00|11789|11787|11769.6|11767.6|11792.2|11790.2|11763|11761|1965
1602751500000|2020-10-15 08:45:00|11770.2|11768.2|11776|11774|11781.7|11779.7|11767.8|11765.8|1204
1602751800000|2020-10-15 08:50:00|11776.1|11774.1|11776.1|11774.1|11776.3|11774.3|11764.1|11762.1|1016
1602752100000|2020-10-15 08:55:00|11775.8|11773.8|11787.2|11785.2|11788.7|11786.7|11768|11766|1132
1602752400000|2020-10-15 09:00:00|11787.1|11785.1|11770.5|11768.5|11787.3|11785.3|11764.6|11762.6|1726
1602752700000|2020-10-15 09:05:00|11770.3|11768.3|11779.2|11777.2|11783.5|11781.5|11763.5|11761.5|1196
1602753000000|2020-10-15 09:10:00|11779.3|11777.3|11777|11775|11780.2|11778.2|11769.6|11767.6|680
1602753300000|2020-10-15 09:15:00|11776.7|11774.7|11770.3|11768.3|11779|11777|11770|11768|642
1602753600000|2020-10-15 09:20:00|11770.5|11768.5|11770.8|11768.8|11782.8|11780.8|11768.6|11766.6|1090
1602753900000|2020-10-15 09:25:00|11770|11768|11778.1|11776.1|11781|11779|11766.2|11764.2|792
1602754200000|2020-10-15 09:30:00|11778|11776|11776|11774|11778.7|11776.7|11771.7|11769.7|578
1602754500000|2020-10-15 09:35:00|11775.8|11773.8|11765.5|11763.5|11776.7|11774.7|11764.2|11762.2|716
1602754800000|2020-10-15 09:40:00|11765.3|11763.3|11754.1|11752.1|11765.3|11763.3|11753|11751|1860
1602755100000|2020-10-15 09:45:00|11754|11752|11774.7|11772.7|11775.8|11773.8|11748.6|11746.6|1800
1602755400000|2020-10-15 09:50:00|11774|11772|11776.2|11774.2|11779.1|11777.1|11768.8|11766.8|1073
1602755700000|2020-10-15 09:55:00|11776.5|11774.5|11781.5|11779.5|11782.8|11780.8|11771.7|11769.7|994
1602756000000|2020-10-15 10:00:00|11781.7|11779.7|11794.5|11792.5|11799.2|11797.2|11781.7|11779.7|2310
1602756300000|2020-10-15 10:05:00|11794.3|11792.3|11797|11795|11807|11805|11789.2|11787.2|1316
1602756600000|2020-10-15 10:10:00|11797.1|11795.1|11795.1|11793.1|11800.8|11798.8|11791.2|11789.2|841
1602756900000|2020-10-15 10:15:00|11794.6|11792.6|11796.1|11794.1|11803|11801|11784.5|11782.5|1197
1602757200000|2020-10-15 10:20:00|11796.2|11794.2|11793.1|11791.1|11797|11795|11781.6|11779.6|640
1602757500000|2020-10-15 10:25:00|11793.6|11791.6|11799.3|11797.3|11799.6|11797.6|11777.2|11775.2|996
1602757800000|2020-10-15 10:30:00|11799.5|11797.5|11798.1|11796.1|11802.1|11800.1|11793.2|11791.2|583
1602758100000|2020-10-15 10:35:00|11798.3|11796.3|11820|11818|11823.7|11821.7|11798.3|11796.3|2049
1602758400000|2020-10-15 10:40:00|11820.6|11818.6|11830.7|11828.7|11832.3|11830.3|11816.1|11814.1|1398
1602758700000|2020-10-15 10:45:00|11830.8|11828.8|11822|11820|11832.8|11830.8|11820.2|11818.2|909
1602759000000|2020-10-15 10:50:00|11822.5|11820.5|11825.1|11823.1|11825.5|11823.5|11820.1|11818.1|625
1602759300000|2020-10-15 10:55:00|11825|11823|11823.6|11821.6|11825.7|11823.7|11816.7|11814.7|579
1602759600000|2020-10-15 11:00:00|11823.5|11821.5|11834.8|11832.8|11838.8|11836.8|11815.3|11813.3|1738
1602759900000|2020-10-15 11:05:00|11834.7|11832.7|11819.5|11817.5|11835.6|11833.6|11817.8|11815.8|855
1602760200000|2020-10-15 11:10:00|11819.3|11817.3|11804.6|11802.6|11825.2|11823.2|11803.8|11801.8|1051
1602760500000|2020-10-15 11:15:00|11805.3|11803.3|11826.5|11824.5|11827.6|11825.6|11801.7|11799.7|1238
1602760800000|2020-10-15 11:20:00|11826.2|11824.2|11828.3|11826.3|11833.7|11831.7|11824.2|11822.2|805
1602761100000|2020-10-15 11:25:00|11828.2|11826.2|11826.8|11824.8|11828.5|11826.5|11822.1|11820.1|369
1602761400000|2020-10-15 11:30:00|11826.7|11824.7|11819.5|11817.5|11834.6|11832.6|11815.7|11813.7|976
1602761700000|2020-10-15 11:35:00|11819.3|11817.3|11823.1|11821.1|11828.6|11826.6|11815.1|11813.1|861
1602762000000|2020-10-15 11:40:00|11822.1|11820.1|11824.8|11822.8|11832.2|11830.2|11816.5|11814.5|685
1602762300000|2020-10-15 11:45:00|11825|11823|11820.1|11818.1|11829.2|11827.2|11812.6|11810.6|639
1602762600000|2020-10-15 11:50:00|11820|11818|11805.3|11803.3|11826.3|11824.3|11801.6|11799.6|1108
1602762900000|2020-10-15 11:55:00|11805.2|11803.2|11813.1|11811.1|11822.1|11820.1|11803.3|11801.3|956
1602763200000|2020-10-15 12:00:00|11812.1|11810.1|11812.6|11810.6|11817.5|11815.5|11806.7|11804.7|763
1602763500000|2020-10-15 12:05:00|11812.5|11810.5|11804.2|11802.2|11812.6|11810.6|11801.7|11799.7|717
1602763800000|2020-10-15 12:10:00|11803.3|11801.3|11798|11796|11804|11802|11789.5|11787.5|1580
1602764100000|2020-10-15 12:15:00|11797.8|11795.8|11810.7|11808.7|11811|11809|11786.3|11784.3|1542
1602764400000|2020-10-15 12:20:00|11810.6|11808.6|11819.6|11817.6|11823.5|11821.5|11805.2|11803.2|1859
1602764700000|2020-10-15 12:25:00|11818.7|11816.7|11821.1|11819.1|11827.3|11825.3|11815.8|11813.8|1161
1602765000000|2020-10-15 12:30:00|11821|11819|11788.1|11786.1|11821|11819|11779.6|11777.6|4667
1602765300000|2020-10-15 12:35:00|11787.5|11785.5|11798.3|11796.3|11805|11803|11778.2|11776.2|3324
1602765600000|2020-10-15 12:40:00|11798.7|11796.7|11792.5|11790.5|11799.5|11797.5|11787.8|11785.8|1305
1602765900000|2020-10-15 12:45:00|11792.6|11790.6|11789.6|11787.6|11798.1|11796.1|11784.6|11782.6|1203
1602766200000|2020-10-15 12:50:00|11788.2|11786.2|11798|11796|11821.7|11819.7|11787.7|11785.7|2984
1602766500000|2020-10-15 12:55:00|11798.1|11796.1|11807.5|11805.5|11808.7|11806.7|11794|11792|1894
1602766800000|2020-10-15 13:00:00|11807.6|11805.6|11811.3|11809.3|11813.1|11811.1|11800.2|11798.2|1437
1602767100000|2020-10-15 13:05:00|11811.2|11809.2|11808.1|11806.1|11815.5|11813.5|11799.1|11797.1|1800
1602767400000|2020-10-15 13:10:00|11809|11807|11806.6|11804.6|11810|11808|11797.5|11795.5|2674
1602767700000|2020-10-15 13:15:00|11806.5|11804.5|11796.1|11794.1|11807.6|11805.6|11793.1|11791.1|1362
1602768000000|2020-10-15 13:20:00|11795.8|11793.8|11800.8|11798.8|11801.7|11799.7|11793.6|11791.6|1584
1602768300000|2020-10-15 13:25:00|11800.6|11798.6|11784.1|11782.1|11803.1|11801.1|11783.3|11781.3|3042
1602768600000|2020-10-15 13:30:00|11783.6|11782.6|11826.8|11825.8|11842.6|11841.6|11764.3|11763.3|17580
1602768900000|2020-10-15 13:35:00|11827.1|11826.1|11830.1|11829.1|11848.6|11847.6|11825.6|11824.6|11423
1602769200000|2020-10-15 13:40:00|11830.6|11829.6|11863.1|11862.1|11865.2|11864.2|11821.5|11820.5|10502
1602769500000|2020-10-15 13:45:00|11863.3|11862.3|11855.1|11854.1|11867.3|11866.3|11846.1|11845.1|9435
1602769800000|2020-10-15 13:50:00|11855.5|11854.5|11885.6|11884.6|11888.2|11887.2|11848.6|11847.6|10187
1602770100000|2020-10-15 13:55:00|11885.8|11884.8|11882.6|11881.6|11890.1|11889.1|11866.8|11865.8|7263
1602770400000|2020-10-15 14:00:00|11882.3|11881.3|11853.6|11852.6|11883.3|11882.3|11847.7|11846.7|7808
1602770700000|2020-10-15 14:05:00|11854|11853|11824.3|11823.3|11867|11866|11821.6|11820.6|11358
1602771000000|2020-10-15 14:10:00|11823.3|11822.3|11818.3|11817.3|11836.6|11835.6|11811.8|11810.8|8166
1602771300000|2020-10-15 14:15:00|11818.1|11817.1|11845.6|11844.6|11858.7|11857.7|11803.8|11802.8|9572
1602771600000|2020-10-15 14:20:00|11845.3|11844.3|11834.6|11833.6|11848.3|11847.3|11829.1|11828.1|6138
1602771900000|2020-10-15 14:25:00|11833.7|11832.7|11803.3|11802.3|11835.8|11834.8|11800.8|11799.8|7934
1602772200000|2020-10-15 14:30:00|11804.1|11803.1|11789.1|11788.1|11809.3|11808.3|11780.6|11779.6|8432
1602772500000|2020-10-15 14:35:00|11789.3|11788.3|11777.8|11776.8|11789.8|11788.8|11767.8|11766.8|8625
1602772800000|2020-10-15 14:40:00|11778.3|11777.3|11770.6|11769.6|11795.7|11794.7|11757.5|11756.5|9215
1602773100000|2020-10-15 14:45:00|11770.8|11769.8|11787.3|11786.3|11793.6|11792.6|11759.3|11758.3|7594
1602773400000|2020-10-15 14:50:00|11788.1|11787.1|11790.2|11789.2|11803.6|11802.6|11781.8|11780.8|6241
1602773700000|2020-10-15 14:55:00|11790.3|11789.3|11814.1|11813.1|11820.6|11819.6|11776.7|11775.7|7609
1602774000000|2020-10-15 15:00:00|11814.3|11813.3|11791.8|11790.8|11819.8|11818.8|11773.1|11772.1|7163
1602774300000|2020-10-15 15:05:00|11792.1|11791.1|11820.8|11819.8|11829|11828|11790.1|11789.1|7748
1602774600000|2020-10-15 15:10:00|11820.7|11819.7|11828.8|11827.8|11831.3|11830.3|11809.6|11808.6|5288
1602774900000|2020-10-15 15:15:00|11829.1|11828.1|11849.7|11848.7|11855.8|11854.8|11828.6|11827.6|7378
1602775200000|2020-10-15 15:20:00|11849.8|11848.8|11849.3|11848.3|11857.6|11856.6|11841.6|11840.6|5331
1602775500000|2020-10-15 15:25:00|11849.5|11848.5|11830.3|11829.3|11853.3|11852.3|11825.6|11824.6|5419
1602775800000|2020-10-15 15:30:00|11832.1|11831.1|11842|11841|11849.7|11848.7|11826.6|11825.6|4462
1602776100000|2020-10-15 15:35:00|11842.1|11841.1|11855.6|11854.6|11856.6|11855.6|11836.6|11835.6|5396
1602776400000|2020-10-15 15:40:00|11855.8|11854.8|11857.6|11856.6|11865|11864|11852.8|11851.8|4717
1602776700000|2020-10-15 15:45:00|11857.3|11856.3|11840.8|11839.8|11863.8|11862.8|11836.7|11835.7|4282
1602777000000|2020-10-15 15:50:00|11840.7|11839.7|11840.6|11839.6|11860.1|11859.1|11825.6|11824.6|7368
1602777300000|2020-10-15 15:55:00|11840.5|11839.5|11829.6|11828.6|11851.6|11850.6|11826.3|11825.3|5043
1602777600000|2020-10-15 16:00:00|11829.3|11828.3|11835|11834|11842.3|11841.3|11820.3|11819.3|5453
1602777900000|2020-10-15 16:05:00|11834.3|11833.3|11826.6|11825.6|11849.8|11848.8|11825.2|11824.2|4381
1602778200000|2020-10-15 16:10:00|11826.3|11825.3|11815.3|11814.3|11829.6|11828.6|11812.6|11811.6|5335
1602778500000|2020-10-15 16:15:00|11815.6|11814.6|11820.6|11819.6|11830.3|11829.3|11812|11811|3980
1602778800000|2020-10-15 16:20:00|11821.1|11820.1|11806.1|11805.1|11825.6|11824.6|11800.3|11799.3|4886
1602779100000|2020-10-15 16:25:00|11805.8|11804.8|11800.3|11799.3|11815.5|11814.5|11795.5|11794.5|4305
1602779400000|2020-10-15 16:30:00|11800.6|11799.6|11800.2|11799.2|11812.8|11811.8|11795.8|11794.8|3938
1602779700000|2020-10-15 16:35:00|11800.1|11799.1|11804.1|11803.1|11809.6|11808.6|11789.5|11788.5|5007
1602780000000|2020-10-15 16:40:00|11803.1|11802.1|11792.8|11791.8|11815.1|11814.1|11792.6|11791.6|3245
1602780300000|2020-10-15 16:45:00|11791.6|11790.6|11792.6|11791.6|11801.8|11800.8|11782.5|11781.5|5842
1602780600000|2020-10-15 16:50:00|11792.1|11791.1|11814.8|11813.8|11818.2|11817.2|11788.8|11787.8|4145
1602780900000|2020-10-15 16:55:00|11814.2|11813.2|11817.6|11816.6|11825.6|11824.6|11812.1|11811.1|3679
1602781200000|2020-10-15 17:00:00|11817.8|11816.8|11816.3|11815.3|11825.2|11824.2|11814.2|11813.2|2422
1602781500000|2020-10-15 17:05:00|11816.2|11815.2|11817.6|11816.6|11823.3|11822.3|11814.7|11813.7|2497
1602781800000|2020-10-15 17:10:00|11817.5|11816.5|11823.1|11822.1|11828.6|11827.6|11814.8|11813.8|3016
1602782100000|2020-10-15 17:15:00|11822.8|11821.8|11804.3|11803.3|11830.5|11829.5|11792.8|11791.8|5734
1602782400000|2020-10-15 17:20:00|11804.8|11803.8|11799.8|11798.8|11807|11806|11796.6|11795.6|3507
1602782700000|2020-10-15 17:25:00|11800|11799|11799.1|11798.1|11817.7|11816.7|11796.3|11795.3|3460
1602783000000|2020-10-15 17:30:00|11798.8|11797.8|11814.3|11813.3|11814.8|11813.8|11793.8|11792.8|2765
1602783300000|2020-10-15 17:35:00|11815.6|11814.6|11832.7|11831.7|11833.5|11832.5|11815.6|11814.6|3456
1602783600000|2020-10-15 17:40:00|11832.6|11831.6|11846.1|11845.1|11849.1|11848.1|11830.3|11829.3|4912
1602783900000|2020-10-15 17:45:00|11846.6|11845.6|11838.1|11837.1|11851.1|11850.1|11835.3|11834.3|4572
1602784200000|2020-10-15 17:50:00|11838|11837|11840.6|11839.6|11850.6|11849.6|11836.8|11835.8|2373
1602784500000|2020-10-15 17:55:00|11840.7|11839.7|11844.6|11843.6|11847.1|11846.1|11836.3|11835.3|2057
1602784800000|2020-10-15 18:00:00|11845.1|11844.1|11856.6|11855.6|11858|11857|11844.6|11843.6|3459
1602785100000|2020-10-15 18:05:00|11856.3|11855.3|11861.8|11860.8|11864.6|11863.6|11852.8|11851.8|2876
1602785400000|2020-10-15 18:10:00|11862.1|11861.1|11861.8|11860.8|11868.1|11867.1|11845.7|11844.7|4524
1602785700000|2020-10-15 18:15:00|11862.6|11861.6|11854.6|11853.6|11864.8|11863.8|11849.8|11848.8|3907
1602786000000|2020-10-15 18:20:00|11854.7|11853.7|11849.6|11848.6|11861.3|11860.3|11848.8|11847.8|2326
1602786300000|2020-10-15 18:25:00|11849.8|11848.8|11860.1|11859.1|11862.8|11861.8|11846.8|11845.8|2378
1602786600000|2020-10-15 18:30:00|11860.3|11859.3|11867.6|11866.6|11870.8|11869.8|11852.2|11851.2|3070
1602786900000|2020-10-15 18:35:00|11867.3|11866.3|11846.8|11845.8|11867.3|11866.3|11840.6|11839.6|3639
1602787200000|2020-10-15 18:40:00|11846.7|11845.7|11832.1|11831.1|11850.1|11849.1|11831.8|11830.8|2954
1602787500000|2020-10-15 18:45:00|11832.3|11831.3|11835.3|11834.3|11837.3|11836.3|11828.3|11827.3|2858
1602787800000|2020-10-15 18:50:00|11835.7|11834.7|11841.6|11840.6|11848.8|11847.8|11834.8|11833.8|3220
1602788100000|2020-10-15 18:55:00|11841.5|11840.5|11860.8|11859.8|11862.1|11861.1|11839.1|11838.1|2957
1602788400000|2020-10-15 19:00:00|11861|11860|11867.3|11866.3|11873.8|11872.8|11856.1|11855.1|3462
1602788700000|2020-10-15 19:05:00|11866.8|11865.8|11879.1|11878.1|11879.3|11878.3|11863.1|11862.1|3319
1602789000000|2020-10-15 19:10:00|11879.2|11878.2|11875.8|11874.8|11883.5|11882.5|11866.8|11865.8|3710
1602789300000|2020-10-15 19:15:00|11875|11874|11908.1|11907.1|11909.7|11908.7|11872.8|11871.8|5950
1602789600000|2020-10-15 19:20:00|11908.5|11907.5|11904.8|11903.8|11908.5|11907.5|11899.6|11898.6|3636
1602789900000|2020-10-15 19:25:00|11905.8|11904.8|11913.8|11912.8|11920.3|11919.3|11904.8|11903.8|4892
1602790200000|2020-10-15 19:30:00|11913.7|11912.7|11917.3|11916.3|11921.8|11920.8|11902.1|11901.1|5851
1602790500000|2020-10-15 19:35:00|11916.8|11915.8|11913.8|11912.8|11920.8|11919.8|11907.6|11906.6|4193
1602790800000|2020-10-15 19:40:00|11914.1|11913.1|11919.6|11918.6|11928.1|11927.1|11909.1|11908.1|5734
1602791100000|2020-10-15 19:45:00|11919.7|11918.7|11895.8|11894.8|11921.6|11920.6|11894.6|11893.6|5940
1602791400000|2020-10-15 19:50:00|11896.7|11895.7|11895.3|11894.3|11918.8|11917.8|11893.3|11892.3|6270
1602791700000|2020-10-15 19:55:00|11895.6|11894.6|11901|11900|11902.7|11901.7|11889|11888|9305
1602792000000|2020-10-15 20:00:00|11901.5|11899.5|11894.5|11892.5|11914|11912|11893.8|11891.8|4631
1602792300000|2020-10-15 20:05:00|11895|11893|11887.1|11885.1|11898|11896|11886.8|11884.8|3071
1602792600000|2020-10-15 20:10:00|11889.3|11887.3|11886.8|11881.8|11895.2|11893.2|11883.8|11881.8|2015
1602792900000|2020-10-15 20:15:00|11886.6|11881.6|11888.2|11883.2|11888.6|11883.6|11886.6|11881.6|0
1602793200000|2020-10-15 20:20:00|11888.1|11883.1|11889.1|11884.1|11889.1|11884.1|11888.1|11883.1|0
1602793500000|2020-10-15 20:25:00|11888.7|11883.7|11890.2|11885.2|11890.7|11885.7|11888.4|11883.4|0
1602793800000|2020-10-15 20:30:00|11890.6|11885.6|11887.8|11885.8|11894.8|11892.8|11886.1|11884.1|321
1602794100000|2020-10-15 20:35:00|11888.6|11886.6|11888.3|11886.3|11893.3|11891.3|11887.3|11885.3|226
1602794400000|2020-10-15 20:40:00|11888.6|11886.6|11895.1|11893.1|11895.8|11893.8|11885.8|11883.8|277
1602794700000|2020-10-15 20:45:00|11894.3|11892.3|11896.8|11894.8|11899.3|11897.3|11894.3|11892.3|225
1602795000000|2020-10-15 20:50:00|11897.1|11895.1|11899.8|11897.8|11900.1|11898.1|11894.8|11892.8|197
1602795300000|2020-10-15 20:55:00|11899.3|11897.3|11895.7|11890.7|11899.8|11897.8|11890.8|11888.8|194
1602795600000|2020-10-15 21:00:00|11895.8|11890.8|11894.2|11889.2|11896.6|11891.6|11893.4|11888.4|1
1602795900000|2020-10-15 21:05:00|11893.9|11888.9|11894.5|11889.5|11895|11890|11892.6|11887.6|0
1602796200000|2020-10-15 21:10:00|11894.6|11889.6|11894.6|11889.6|11895.7|11890.7|11894.3|11889.3|0
1602796500000|2020-10-15 21:15:00|11894.5|11889.5|11895.2|11890.2|11895.2|11890.2|11894.2|11889.2|0
1602796800000|2020-10-15 21:20:00|11895.5|11890.5|11896.4|11891.4|11896.4|11891.4|11895.2|11890.2|0
1602797100000|2020-10-15 21:25:00|11896.5|11891.5|11899.2|11894.2|11900.5|11895.5|11896.5|11891.5|0
1602797400000|2020-10-15 21:30:00|11899.3|11894.3|11898.3|11893.3|11899.4|11894.4|11897.8|11892.8|0
1602797700000|2020-10-15 21:35:00|11898.1|11893.1|11897.6|11892.6|11898.7|11893.7|11897.6|11892.6|0
1602798000000|2020-10-15 21:40:00|11897.5|11892.5|11900.4|11895.4|11901.1|11896.1|11897.5|11892.5|0
1602798300000|2020-10-15 21:45:00|11900.5|11895.5|11902.6|11897.6|11902.7|11897.7|11899.9|11894.9|0
1602798600000|2020-10-15 21:50:00|11902.5|11897.5|11904|11899|11904|11899|11901.8|11896.8|0
1602798900000|2020-10-15 21:55:00|11904.5|11899.5|11906.1|11901.1|11907.2|11902.2|11904.4|11899.4|0
1602799200000|2020-10-15 22:00:00|11901.8|11899.8|11911.3|11909.3|11917|11915|11901.8|11899.8|768
1602799500000|2020-10-15 22:05:00|11912|11910|11907.8|11905.8|11913.2|11911.2|11905.2|11903.2|277
1602799800000|2020-10-15 22:10:00|11908.1|11906.1|11908.8|11906.8|11911.3|11909.3|11907.7|11905.7|166
1602800100000|2020-10-15 22:15:00|11909|11907|11909.3|11907.3|11911.8|11909.8|11908.8|11906.8|127
1602800400000|2020-10-15 22:20:00|11910.8|11908.8|11908.5|11906.5|11910.8|11908.8|11907.1|11905.1|112
1602800700000|2020-10-15 22:25:00|11908.6|11906.6|11907.5|11905.5|11910.2|11908.2|11907.3|11905.3|56
1602801000000|2020-10-15 22:30:00|11907.3|11905.3|11902.6|11900.6|11908.6|11906.6|11901.3|11899.3|284
1602801300000|2020-10-15 22:35:00|11902.7|11900.7|11903.3|11901.3|11904.5|11902.5|11901.6|11899.6|94
1602801600000|2020-10-15 22:40:00|11903.2|11901.2|11903.3|11901.3|11905.6|11903.6|11902.3|11900.3|150
1602801900000|2020-10-15 22:45:00|11903.2|11901.2|11907|11905|11908.5|11906.5|11903.1|11901.1|104
1602802200000|2020-10-15 22:50:00|11906.8|11904.8|11902.6|11900.6|11907.2|11905.2|11902.5|11900.5|87
1602802500000|2020-10-15 22:55:00|11902.7|11900.7|11899.6|11897.6|11905.8|11903.8|11899.2|11897.2|220
1602802800000|2020-10-15 23:00:00|11899.5|11897.5|11902.2|11900.2|11902.5|11900.5|11899.5|11897.5|177
1602803100000|2020-10-15 23:05:00|11902.1|11900.1|11910.2|11908.2|11910.5|11908.5|11902|11900|232
1602803400000|2020-10-15 23:10:00|11910.5|11908.5|11922.1|11920.1|11923.7|11921.7|11910.3|11908.3|470
1602803700000|2020-10-15 23:15:00|11922|11920|11919.7|11917.7|11923.8|11921.8|11919.5|11917.5|168
1602804000000|2020-10-15 23:20:00|11920.1|11918.1|11931.5|11929.5|11938.1|11936.1|11919.3|11917.3|820
1602804300000|2020-10-15 23:25:00|11931.3|11929.3|11936.7|11934.7|11939.2|11937.2|11930.7|11928.7|512
1602804600000|2020-10-15 23:30:00|11936.5|11934.5|11934.1|11932.1|11938.3|11936.3|11932.3|11930.3|318
1602804900000|2020-10-15 23:35:00|11933.6|11931.6|11945|11943|11945.3|11943.3|11933.3|11931.3|540
1602805200000|2020-10-15 23:40:00|11945.3|11943.3|11936.8|11934.8|11945.8|11943.8|11934.8|11932.8|685
1602805500000|2020-10-15 23:45:00|11936.6|11934.6|11933.5|11931.5|11938.5|11936.5|11929.3|11927.3|289
1602805800000|2020-10-15 23:50:00|11933.2|11931.2|11930.2|11928.2|11933.3|11931.3|11925.6|11923.6|430
1602806100000|2020-10-15 23:55:00|11930.5|11928.5|11929.1|11927.1|11934.5|11932.5|11927|11925|307
1602806400000|2020-10-16 00:00:00|11928.7|11926.7|11923.6|11921.6|11934.6|11932.6|11913.8|11911.8|851
1602806700000|2020-10-16 00:05:00|11924.1|11922.1|11931|11929|11933.5|11931.5|11923.6|11921.6|368
1602807000000|2020-10-16 00:10:00|11930|11928|11922.1|11920.1|11934.3|11932.3|11917.7|11915.7|441
1602807300000|2020-10-16 00:15:00|11922.2|11920.2|11917.8|11915.8|11923.3|11921.3|11910.8|11908.8|667
1602807600000|2020-10-16 00:20:00|11917.7|11915.7|11916.5|11914.5|11921.5|11919.5|11909.5|11907.5|505
1602807900000|2020-10-16 00:25:00|11916.6|11914.6|11922|11920|11926.5|11924.5|11914.8|11912.8|365
1602808200000|2020-10-16 00:30:00|11921.8|11919.8|11919.2|11917.2|11922.5|11920.5|11917.2|11915.2|204
1602808500000|2020-10-16 00:35:00|11919.3|11917.3|11929.6|11927.6|11930.7|11928.7|11918.8|11916.8|373
1602808800000|2020-10-16 00:40:00|11929.1|11927.1|11926.2|11924.2|11929.7|11927.7|11925.6|11923.6|129
1602809100000|2020-10-16 00:45:00|11926.3|11924.3|11928.7|11926.7|11931|11929|11925.3|11923.3|150
1602809400000|2020-10-16 00:50:00|11928.5|11926.5|11926.7|11924.7|11936.7|11934.7|11924.7|11922.7|352
1602809700000|2020-10-16 00:55:00|11926.6|11924.6|11926.7|11924.7|11928.8|11926.8|11924.1|11922.1|163
1602810000000|2020-10-16 01:00:00|11926.6|11924.6|11947.1|11945.1|11953.5|11951.5|11924.8|11922.8|1065
1602810300000|2020-10-16 01:05:00|11947|11945|11936.7|11934.7|11947|11945|11933.1|11931.1|621
1602810600000|2020-10-16 01:10:00|11938.6|11936.6|11927.8|11925.8|11938.6|11936.6|11927.3|11925.3|444
1602810900000|2020-10-16 01:15:00|11928|11926|11926.8|11924.8|11929.6|11927.6|11923.5|11921.5|424
1602811200000|2020-10-16 01:20:00|11927|11925|11926.2|11924.2|11928.6|11926.6|11923.6|11921.6|360
1602811500000|2020-10-16 01:25:00|11926.3|11924.3|11925|11923|11928.2|11926.2|11919.2|11917.2|458
1602811800000|2020-10-16 01:30:00|11926.5|11924.5|11929.7|11927.7|11931.7|11929.7|11922.1|11920.1|411
1602812100000|2020-10-16 01:35:00|11929.8|11927.8|11933.1|11931.1|11936|11934|11928.5|11926.5|501
1602812400000|2020-10-16 01:40:00|11933|11931|11931.6|11929.6|11935.6|11933.6|11931.1|11929.1|186
1602812700000|2020-10-16 01:45:00|11931.8|11929.8|11927|11925|11933.1|11931.1|11925.2|11923.2|420
1602813000000|2020-10-16 01:50:00|11927.1|11925.1|11924.8|11922.8|11929|11927|11922.6|11920.6|295
1602813300000|2020-10-16 01:55:00|11924.7|11922.7|11928.8|11926.8|11930.5|11928.5|11923.5|11921.5|264
1602813600000|2020-10-16 02:00:00|11928.7|11926.7|11927.3|11925.3|11930.5|11928.5|11924.3|11922.3|169
1602813900000|2020-10-16 02:05:00|11927.8|11925.8|11929.1|11927.1|11929.3|11927.3|11924.7|11922.7|104
1602814200000|2020-10-16 02:10:00|11929|11927|11931.3|11929.3|11932.3|11930.3|11926.8|11924.8|212
1602814500000|2020-10-16 02:15:00|11931.5|11929.5|11929|11927|11932.2|11930.2|11928.6|11926.6|126
1602814800000|2020-10-16 02:20:00|11928.7|11926.7|11929.3|11927.3|11929.6|11927.6|11926.5|11924.5|118
1602815100000|2020-10-16 02:25:00|11929.5|11927.5|11927.8|11925.8|11932.1|11930.1|11925.7|11923.7|156
1602815400000|2020-10-16 02:30:00|11927.6|11925.6|11926.5|11924.5|11930.7|11928.7|11924.8|11922.8|170
1602815700000|2020-10-16 02:35:00|11926.2|11924.2|11929.3|11927.3|11929.6|11927.6|11924.7|11922.7|126
1602816000000|2020-10-16 02:40:00|11929.6|11927.6|11929.8|11927.8|11932|11930|11928.1|11926.1|128
1602816300000|2020-10-16 02:45:00|11929.7|11927.7|11928.7|11926.7|11931.1|11929.1|11926|11924|272
1602816600000|2020-10-16 02:50:00|11928.8|11926.8|11927.2|11925.2|11929.8|11927.8|11926.3|11924.3|85
1602816900000|2020-10-16 02:55:00|11927.7|11925.7|11925.2|11923.2|11927.7|11925.7|11924.1|11922.1|115
1602817200000|2020-10-16 03:00:00|11925.3|11923.3|11924.3|11922.3|11927.8|11925.8|11923.5|11921.5|154
1602817500000|2020-10-16 03:05:00|11925|11923|11904.6|11902.6|11925.3|11923.3|11901.8|11899.8|870
1602817800000|2020-10-16 03:10:00|11904.7|11902.7|11903.5|11901.5|11906.8|11904.8|11901.5|11899.5|352
1602818100000|2020-10-16 03:15:00|11903|11901|11892.3|11890.3|11904.7|11902.7|11888.6|11886.6|831
1602818400000|2020-10-16 03:20:00|11892.6|11890.6|11881|11879|11892.6|11890.6|11874.6|11872.6|1062
1602818700000|2020-10-16 03:25:00|11880.7|11878.7|11847.6|11845.6|11882.8|11880.8|11843.7|11841.7|2077
1602819000000|2020-10-16 03:30:00|11847.7|11845.7|11851.5|11849.5|11855.8|11853.8|11839.3|11837.3|1244
1602819300000|2020-10-16 03:35:00|11851.6|11849.6|11862.3|11860.3|11863|11861|11850.3|11848.3|775
1602819600000|2020-10-16 03:40:00|11862.2|11860.2|11861|11859|11864.1|11862.1|11857.7|11855.7|542
1602819900000|2020-10-16 03:45:00|11861.1|11859.1|11870.3|11868.3|11873|11871|11860.8|11858.8|680
1602820200000|2020-10-16 03:50:00|11870.6|11868.6|11871.3|11869.3|11872|11870|11866.1|11864.1|309
1602820500000|2020-10-16 03:55:00|11871.2|11869.2|11871.3|11869.3|11872.6|11870.6|11866.6|11864.6|436
1602820800000|2020-10-16 04:00:00|11871.5|11869.5|11869.3|11867.3|11875.7|11873.7|11866.8|11864.8|356
1602821100000|2020-10-16 04:05:00|11869.1|11867.1|11867|11865|11869.8|11867.8|11864.6|11862.6|284
1602821400000|2020-10-16 04:10:00|11867.1|11865.1|11865.3|11863.3|11869.1|11867.1|11860.1|11858.1|623
1602821700000|2020-10-16 04:15:00|11865.5|11863.5|11864.8|11862.8|11867.1|11865.1|11864.1|11862.1|133
1602822000000|2020-10-16 04:20:00|11864.7|11862.7|11866.1|11864.1|11871|11869|11863.8|11861.8|255
1602822300000|2020-10-16 04:25:00|11866|11864|11852.6|11850.6|11866|11864|11851.8|11849.8|417
1602822600000|2020-10-16 04:30:00|11852.7|11850.7|11858.3|11856.3|11862.6|11860.6|11851.6|11849.6|513
1602822900000|2020-10-16 04:35:00|11858.2|11856.2|11857.6|11855.6|11861.8|11859.8|11855.8|11853.8|154
1602823200000|2020-10-16 04:40:00|11858.1|11856.1|11860.7|11858.7|11861.8|11859.8|11856.6|11854.6|125
1602823500000|2020-10-16 04:45:00|11860.8|11858.8|11861.8|11859.8|11862.6|11860.6|11857.8|11855.8|140
1602823800000|2020-10-16 04:50:00|11862|11860|11859.6|11857.6|11865.1|11863.1|11859.6|11857.6|195
1602824100000|2020-10-16 04:55:00|11859.7|11857.7|11856|11854|11866.3|11864.3|11850.1|11848.1|665
1602824400000|2020-10-16 05:00:00|11856.8|11854.8|11872.7|11870.7|11874.8|11872.8|11856.2|11854.2|750
1602824700000|2020-10-16 05:05:00|11872.8|11870.8|11878.7|11876.7|11883.3|11881.3|11872.7|11870.7|744
1602825000000|2020-10-16 05:10:00|11878.6|11876.6|11880|11878|11886.6|11884.6|11877.1|11875.1|356
1602825300000|2020-10-16 05:15:00|11880.2|11878.2|11881.8|11879.8|11885.3|11883.3|11880.1|11878.1|276
1602825600000|2020-10-16 05:20:00|11881.7|11879.7|11877.1|11875.1|11885.1|11883.1|11876.3|11874.3|350
1602825900000|2020-10-16 05:25:00|11877.3|11875.3|11880.8|11878.8|11881|11879|11873.6|11871.6|275
1602826200000|2020-10-16 05:30:00|11882.5|11880.5|11880.6|11878.6|11883.8|11881.8|11877.2|11875.2|264
1602826500000|2020-10-16 05:35:00|11880.7|11878.7|11894.2|11892.2|11897.7|11895.7|11876|11874|963
1602826800000|2020-10-16 05:40:00|11894.3|11892.3|11898.8|11896.8|11898.8|11896.8|11891.7|11889.7|519
1602827100000|2020-10-16 05:45:00|11899.7|11897.7|11891.3|11889.3|11900|11898|11887.6|11885.6|376
1602827400000|2020-10-16 05:50:00|11891.2|11889.2|11894|11892|11896|11894|11888.5|11886.5|306
1602827700000|2020-10-16 05:55:00|11893.8|11891.8|11890.1|11888.1|11895|11893|11890.1|11888.1|192
1602828000000|2020-10-16 06:00:00|11888.7|11886.7|11882.6|11880.6|11894.7|11892.7|11880.3|11878.3|633
1602828300000|2020-10-16 06:05:00|11882.2|11880.2|11876.6|11874.6|11885|11883|11876.1|11874.1|350
1602828600000|2020-10-16 06:10:00|11876.7|11874.7|11872.2|11870.2|11879.1|11877.1|11871.6|11869.6|557
1602828900000|2020-10-16 06:15:00|11872|11870|11873.5|11871.5|11877.6|11875.6|11871.3|11869.3|333
1602829200000|2020-10-16 06:20:00|11873.6|11871.6|11874.7|11872.7|11877.1|11875.1|11872.3|11870.3|260
1602829500000|2020-10-16 06:25:00|11874.3|11872.3|11878.3|11876.3|11879|11877|11872.7|11870.7|210
1602829800000|2020-10-16 06:30:00|11878.1|11876.1|11883.7|11881.7|11883.8|11881.8|11876.8|11874.8|283
1602830100000|2020-10-16 06:35:00|11883.5|11881.5|11880.6|11878.6|11883.8|11881.8|11879.3|11877.3|186
1602830400000|2020-10-16 06:40:00|11881|11879|11881.3|11879.3|11884.3|11882.3|11878.5|11876.5|166
1602830700000|2020-10-16 06:45:00|11881.5|11879.5|11875.3|11873.3|11883|11881|11871.5|11869.5|352
1602831000000|2020-10-16 06:50:00|11874.7|11872.7|11894.1|11892.1|11896.6|11894.6|11874.6|11872.6|725
1602831300000|2020-10-16 06:55:00|11894.2|11892.2|11909.8|11907.8|11911.6|11909.6|11891|11889|635
1602831600000|2020-10-16 07:00:00|11909.3|11907.3|11900.7|11898.7|11912.1|11910.1|11895.1|11893.1|1521
1602831900000|2020-10-16 07:05:00|11900.3|11898.3|11902|11900|11911.7|11909.7|11896.1|11894.1|863
1602832200000|2020-10-16 07:10:00|11901.8|11899.8|11901.6|11899.6|11904.5|11902.5|11896.2|11894.2|468
1602832500000|2020-10-16 07:15:00|11902|11900|11897.3|11895.3|11906.7|11904.7|11891.8|11889.8|650
1602832800000|2020-10-16 07:20:00|11897|11895|11894.5|11892.5|11903.6|11901.6|11892.5|11890.5|452
1602833100000|2020-10-16 07:25:00|11894.6|11892.6|11893.1|11891.1|11898.5|11896.5|11888.7|11886.7|786
1602833400000|2020-10-16 07:30:00|11893.5|11891.5|11876|11874|11896|11894|11875.6|11873.6|635
1602833700000|2020-10-16 07:35:00|11875.8|11873.8|11898.6|11896.6|11899.7|11897.7|11875.5|11873.5|733
1602834000000|2020-10-16 07:40:00|11898.2|11896.2|11899.8|11897.8|11905.6|11903.6|11897|11895|709
1602834300000|2020-10-16 07:45:00|11900|11898|11900.1|11898.1|11900.7|11898.7|11893.8|11891.8|439
1602834600000|2020-10-16 07:50:00|11899.7|11897.7|11902|11900|11909.3|11907.3|11896.8|11894.8|683
1602834900000|2020-10-16 07:55:00|11901.5|11899.5|11908.6|11906.6|11910|11908|11901.5|11899.5|438
1602835200000|2020-10-16 08:00:00|11907.8|11905.8|11913.6|11911.6|11918.2|11916.2|11906.1|11904.1|641
1602835500000|2020-10-16 08:05:00|11914.1|11912.1|11930.1|11928.1|11942.1|11940.1|11914.1|11912.1|1403
1602835800000|2020-10-16 08:10:00|11930.6|11928.6|11922.2|11920.2|11931.5|11929.5|11918|11916|548
1602836100000|2020-10-16 08:15:00|11922.5|11920.5|11913.8|11911.8|11923.3|11921.3|11910.5|11908.5|554
1602836400000|2020-10-16 08:20:00|11914.1|11912.1|11912.7|11910.7|11915|11913|11908.6|11906.6|371
1602836700000|2020-10-16 08:25:00|11912.6|11910.6|11917.7|11915.7|11919.8|11917.8|11908.3|11906.3|485
1602837000000|2020-10-16 08:30:00|11917.8|11915.8|11925.7|11923.7|11928|11926|11913.8|11911.8|460
1602837300000|2020-10-16 08:35:00|11925.3|11923.3|11927.5|11925.5|11930.6|11928.6|11920.7|11918.7|557
1602837600000|2020-10-16 08:40:00|11927.2|11925.2|11915.8|11913.8|11929.1|11927.1|11913.7|11911.7|462
1602837900000|2020-10-16 08:45:00|11916|11914|11917.6|11915.6|11922|11920|11916|11914|247
1602838200000|2020-10-16 08:50:00|11918|11916|11915|11913|11918.3|11916.3|11909.7|11907.7|374
1602838500000|2020-10-16 08:55:00|11915.2|11913.2|11923|11921|11925|11923|11915|11913|273
1602838800000|2020-10-16 09:00:00|11922.8|11920.8|11920.5|11918.5|11924.3|11922.3|11919.5|11917.5|189
1602839100000|2020-10-16 09:05:00|11920.3|11918.3|11921.6|11919.6|11928|11926|11916.8|11914.8|446
1602839400000|2020-10-16 09:10:00|11920.6|11918.6|11915.5|11913.5|11923.7|11921.7|11914.1|11912.1|273
1602839700000|2020-10-16 09:15:00|11915.2|11913.2|11920.7|11918.7|11921.1|11919.1|11913.8|11911.8|181
1602840000000|2020-10-16 09:20:00|11921|11919|11902.5|11900.5|11922.6|11920.6|11902|11900|498
1602840300000|2020-10-16 09:25:00|11904|11902|11893.7|11891.7|11909.7|11907.7|11893.6|11891.6|659
1602840600000|2020-10-16 09:30:00|11894.1|11892.1|11899|11897|11901.3|11899.3|11888.2|11886.2|693
1602840900000|2020-10-16 09:35:00|11898.7|11896.7|11888.7|11886.7|11898.7|11896.7|11884.5|11882.5|499
1602841200000|2020-10-16 09:40:00|11888.6|11886.6|11902.3|11900.3|11905.5|11903.5|11887|11885|774
1602841500000|2020-10-16 09:45:00|11903|11901|11890.8|11888.8|11905.7|11903.7|11889.2|11887.2|504
1602841800000|2020-10-16 09:50:00|11890.7|11888.7|11899.8|11897.8|11902.2|11900.2|11889.3|11887.3|536
1602842100000|2020-10-16 09:55:00|11900.2|11898.2|11908.8|11906.8|11909.8|11907.8|11897.8|11895.8|498
1602842400000|2020-10-16 10:00:00|11908.7|11906.7|11902.2|11900.2|11909.2|11907.2|11897.7|11895.7|552
1602842700000|2020-10-16 10:05:00|11902.3|11900.3|11898.3|11896.3|11904.6|11902.6|11893.3|11891.3|446
1602843000000|2020-10-16 10:10:00|11898.5|11896.5|11903.5|11901.5|11905.1|11903.1|11897.7|11895.7|365
1602843300000|2020-10-16 10:15:00|11903.3|11901.3|11910.8|11908.8|11916.2|11914.2|11901.8|11899.8|567
1602843600000|2020-10-16 10:20:00|11910.7|11908.7|11918.6|11916.6|11922|11920|11910.3|11908.3|637
1602843900000|2020-10-16 10:25:00|11918.1|11916.1|11927.5|11925.5|11930|11928|11917.6|11915.6|647
1602844200000|2020-10-16 10:30:00|11927.3|11925.3|11921.7|11919.7|11928.3|11926.3|11917.1|11915.1|508
1602844500000|2020-10-16 10:35:00|11921.8|11919.8|11925.7|11923.7|11927.2|11925.2|11919.8|11917.8|424
1602844800000|2020-10-16 10:40:00|11925.6|11923.6|11931.2|11929.2|11932.6|11930.6|11923.7|11921.7|341
1602845100000|2020-10-16 10:45:00|11931.3|11929.3|11916.1|11914.1|11938.8|11936.8|11912.8|11910.8|1214
1602845400000|2020-10-16 10:50:00|11915.2|11913.2|11895.6|11893.6|11919.5|11917.5|11887.1|11885.1|1504
1602845700000|2020-10-16 10:55:00|11895.1|11893.1|11906.7|11904.7|11910.2|11908.2|11889.1|11887.1|1132
1602846000000|2020-10-16 11:00:00|11907|11905|11905.6|11903.6|11911.8|11909.8|11899.2|11897.2|779
1602846300000|2020-10-16 11:05:00|11905.7|11903.7|11914.2|11912.2|11917.6|11915.6|11905.5|11903.5|644
1602846600000|2020-10-16 11:10:00|11914.5|11912.5|11907.6|11905.6|11921.6|11919.6|11899.5|11897.5|1260
1602846900000|2020-10-16 11:15:00|11907.7|11905.7|11919.7|11917.7|11922.2|11920.2|11906.5|11904.5|561
1602847200000|2020-10-16 11:20:00|11919.6|11917.6|11925.1|11923.1|11926.1|11924.1|11917.8|11915.8|423
1602847500000|2020-10-16 11:25:00|11925.3|11923.3|11927.5|11925.5|11935.1|11933.1|11925|11923|734
1602847800000|2020-10-16 11:30:00|11927.2|11925.2|11941.7|11939.7|11949.7|11947.7|11926.5|11924.5|1419
1602848100000|2020-10-16 11:35:00|11941.3|11939.3|11940.6|11938.6|11945.5|11943.5|11938.5|11936.5|541
1602848400000|2020-10-16 11:40:00|11940.5|11938.5|11944.5|11942.5|11945.1|11943.1|11935.7|11933.7|426
1602848700000|2020-10-16 11:45:00|11944.7|11942.7|11954.8|11952.8|11958.6|11956.6|11944.5|11942.5|1078
1602849000000|2020-10-16 11:50:00|11957.7|11955.7|11949.8|11947.8|11957.7|11955.7|11945.8|11943.8|608
1602849300000|2020-10-16 11:55:00|11949.6|11947.6|11940.7|11938.7|11949.6|11947.6|11940.6|11938.6|508
1602849600000|2020-10-16 12:00:00|11940.6|11938.6|11942|11940|11946.3|11944.3|11937.1|11935.1|1202
1602849900000|2020-10-16 12:05:00|11942.1|11940.1|11947.5|11945.5|11949.6|11947.6|11941.5|11939.5|690
1602850200000|2020-10-16 12:10:00|11947.2|11945.2|11947.5|11945.5|11948.5|11946.5|11943|11941|528
1602850500000|2020-10-16 12:15:00|11948|11946|11951.2|11949.2|11952.2|11950.2|11943|11941|931
1602850800000|2020-10-16 12:20:00|11951.5|11949.5|11952.7|11950.7|11955.7|11953.7|11946.8|11944.8|2072
1602851100000|2020-10-16 12:25:00|11953|11951|11954.5|11952.5|11957|11955|11949.7|11947.7|3044
1602851400000|2020-10-16 12:30:00|11957.8|11955.8|11973.1|11971.1|11976.7|11974.7|11955.8|11953.8|3320
1602851700000|2020-10-16 12:35:00|11972.6|11970.6|11972.2|11970.2|11973.8|11971.8|11968.7|11966.7|2197
1602852000000|2020-10-16 12:40:00|11972|11970|11972.8|11970.8|11973.6|11971.6|11967.5|11965.5|1325
1602852300000|2020-10-16 12:45:00|11972.7|11970.7|11972.1|11970.1|11974.7|11972.7|11969.3|11967.3|1223
1602852600000|2020-10-16 12:50:00|11971|11969|11982.7|11980.7|11983.5|11981.5|11971|11969|2092
1602852900000|2020-10-16 12:55:00|11982|11980|11981.7|11979.7|11983.1|11981.1|11977.7|11975.7|1204
1602853200000|2020-10-16 13:00:00|11981.1|11979.1|11973.2|11971.2|11984.5|11982.5|11972.2|11970.2|2009
1602853500000|2020-10-16 13:05:00|11972.7|11970.7|11970.2|11968.2|11973.2|11971.2|11965.3|11963.3|2423
1602853800000|2020-10-16 13:10:00|11969.2|11967.2|11967.6|11965.6|11975.6|11973.6|11966.7|11964.7|1848
1602854100000|2020-10-16 13:15:00|11968.2|11966.2|11971.5|11969.5|11971.7|11969.7|11957.7|11955.7|2999
1602854400000|2020-10-16 13:20:00|11971.6|11969.6|11974.7|11972.7|11976.2|11974.2|11970.2|11968.2|1889
1602854700000|2020-10-16 13:25:00|11974.5|11972.5|11976.5|11974.5|11988.1|11986.1|11972.8|11970.8|4418
1602855000000|2020-10-16 13:30:00|11976|11975|11960.7|11959.7|11976|11975|11939.7|11938.7|13916
1602855300000|2020-10-16 13:35:00|11961|11960|11953.7|11952.7|11970|11969|11946.5|11945.5|8297
1602855600000|2020-10-16 13:40:00|11953.2|11952.2|11969.7|11968.7|11981.7|11980.7|11948.7|11947.7|7248
1602855900000|2020-10-16 13:45:00|11970.2|11969.2|11965.2|11964.2|11980.8|11979.8|11958.2|11957.2|6852
1602856200000|2020-10-16 13:50:00|11965|11964|11950|11949|11967.5|11966.5|11942.1|11941.1|6025
1602856500000|2020-10-16 13:55:00|11950.1|11949.1|11974.3|11973.3|11979.2|11978.2|11950.1|11949.1|5013
1602856800000|2020-10-16 14:00:00|11974.5|11973.5|12001.6|12000.6|12008.6|12007.6|11973.1|11972.1|10559
1602857100000|2020-10-16 14:05:00|12001.3|12000.3|12001.7|12000.7|12006.5|12005.5|11998.5|11997.5|4779
1602857400000|2020-10-16 14:10:00|12002.2|12001.2|11997.2|11996.2|12005.6|12004.6|11996.9|11995.9|3156
1602857700000|2020-10-16 14:15:00|11997|11996|12021.6|12020.6|12026.7|12025.7|11994.9|11993.9|7369
1602858000000|2020-10-16 14:20:00|12022|12021|12032|12031|12035|12034|12022|12021|6092
1602858300000|2020-10-16 14:25:00|12031.7|12030.7|12028|12027|12034|12033|12025.7|12024.7|4327
1602858600000|2020-10-16 14:30:00|12029|12028|12021.6|12020.6|12034|12033|12019.4|12018.4|4019
1602858900000|2020-10-16 14:35:00|12021.7|12020.7|12023.7|12022.7|12024.5|12023.5|12009.2|12008.2|4865
1602859200000|2020-10-16 14:40:00|12023.5|12022.5|12007.2|12006.2|12028|12027|12005.1|12004.1|4164
1602859500000|2020-10-16 14:45:00|12007.4|12006.4|11977|11976|12011.9|12010.9|11976.2|11975.2|6750
1602859800000|2020-10-16 14:50:00|11977.2|11976.2|11988.5|11987.5|11988.7|11987.7|11968.7|11967.7|7389
1602860100000|2020-10-16 14:55:00|11988.6|11987.6|11981.7|11980.7|11990.5|11989.5|11975.7|11974.7|4505
1602860400000|2020-10-16 15:00:00|11981.2|11980.2|11974.7|11973.7|11981.2|11980.2|11968.2|11967.2|5039
1602860700000|2020-10-16 15:05:00|11974.9|11973.9|11953.7|11952.7|11974.9|11973.9|11945.7|11944.7|6872
1602861000000|2020-10-16 15:10:00|11953.6|11952.6|11946.4|11945.4|11956|11955|11935.2|11934.2|7365
1602861300000|2020-10-16 15:15:00|11946|11945|11930.1|11929.1|11947.7|11946.7|11914.9|11913.9|7158
1602861600000|2020-10-16 15:20:00|11929.7|11928.7|11896.7|11895.7|11930|11929|11891.7|11890.7|10963
1602861900000|2020-10-16 15:25:00|11896.5|11895.5|11918.6|11917.6|11922.9|11921.9|11888.5|11887.5|8496
1602862200000|2020-10-16 15:30:00|11918.2|11917.2|11932.1|11931.1|11932.6|11931.6|11911.7|11910.7|6617
1602862500000|2020-10-16 15:35:00|11932.5|11931.5|11913.2|11912.2|11932.7|11931.7|11911|11910|5116
1602862800000|2020-10-16 15:40:00|11912.7|11911.7|11923.2|11922.2|11931.7|11930.7|11905.7|11904.7|5491
1602863100000|2020-10-16 15:45:00|11923|11922|11940.1|11939.1|11940.1|11939.1|11919.1|11918.1|5095
1602863400000|2020-10-16 15:50:00|11939.5|11938.5|11942.6|11941.6|11944|11943|11935|11934|3432
1602863700000|2020-10-16 15:55:00|11942.5|11941.5|11941.9|11940.9|11945.4|11944.4|11933.5|11932.5|3273
1602864000000|2020-10-16 16:00:00|11941.5|11940.5|11941|11940|11949.5|11948.5|11938.6|11937.6|3384
1602864300000|2020-10-16 16:05:00|11940.9|11939.9|11920.1|11919.1|11941.2|11940.2|11907.7|11906.7|7123
1602864600000|2020-10-16 16:10:00|11920|11919|11925|11924|11925.2|11924.2|11909.2|11908.2|4592
1602864900000|2020-10-16 16:15:00|11926.9|11925.9|11934|11933|11937.5|11936.5|11920.2|11919.2|4141
1602865200000|2020-10-16 16:20:00|11933.6|11932.6|11924.7|11923.7|11935.6|11934.6|11918.4|11917.4|3361
1602865500000|2020-10-16 16:25:00|11925|11924|11936.5|11935.5|11942.7|11941.7|11920.7|11919.7|3374
1602865800000|2020-10-16 16:30:00|11936|11935|11918.2|11917.2|11940|11939|11907.9|11906.9|4441
1602866100000|2020-10-16 16:35:00|11918.4|11917.4|11913|11912|11920.7|11919.7|11902|11901|5366
1602866400000|2020-10-16 16:40:00|11912.8|11911.8|11900.1|11899.1|11913.6|11912.6|11892.3|11891.3|4654
1602866700000|2020-10-16 16:45:00|11899.5|11898.5|11919.5|11918.5|11922.1|11921.1|11898.3|11897.3|3516
1602867000000|2020-10-16 16:50:00|11919.3|11918.3|11919.6|11918.6|11923.3|11922.3|11901.3|11900.3|3730
1602867300000|2020-10-16 16:55:00|11920|11919|11932.7|11931.7|11937.2|11936.2|11911.3|11910.3|3858
1602867600000|2020-10-16 17:00:00|11932.5|11931.5|11930.8|11929.8|11940|11939|11928.6|11927.6|2985
1602867900000|2020-10-16 17:05:00|11931|11930|11940.7|11939.7|11942.2|11941.2|11927.3|11926.3|2296
1602868200000|2020-10-16 17:10:00|11940.8|11939.8|11947.3|11946.3|11951.1|11950.1|11939|11938|3703
1602868500000|2020-10-16 17:15:00|11947.6|11946.6|11954.6|11953.6|11959.7|11958.7|11947.6|11946.6|3653
1602868800000|2020-10-16 17:20:00|11954.7|11953.7|11952.8|11951.8|11960.7|11959.7|11950.2|11949.2|3094
1602869100000|2020-10-16 17:25:00|11953.1|11952.1|11948.8|11947.8|11954.1|11953.1|11943.5|11942.5|2791
1602869400000|2020-10-16 17:30:00|11949.1|11948.1|11946.6|11945.6|11949.8|11948.8|11936.6|11935.6|2743
1602869700000|2020-10-16 17:35:00|11946.7|11945.7|11948.1|11947.1|11955.8|11954.8|11942.1|11941.1|2328
1602870000000|2020-10-16 17:40:00|11948.3|11947.3|11946.2|11945.2|11956.8|11955.8|11943.5|11942.5|2227
1602870300000|2020-10-16 17:45:00|11946.8|11945.8|11955.5|11954.5|11956.7|11955.7|11937.6|11936.6|2944
1602870600000|2020-10-16 17:50:00|11955.3|11954.3|11954.1|11953.1|11959.3|11958.3|11951.8|11950.8|2246
1602870900000|2020-10-16 17:55:00|11954|11953|11941.1|11940.1|11954.8|11953.8|11938.8|11937.8|2339
1602871200000|2020-10-16 18:00:00|11941.3|11940.3|11929.3|11928.3|11951.6|11950.6|11925.6|11924.6|6000
1602871500000|2020-10-16 18:05:00|11929.2|11928.2|11945.1|11944.1|11951.1|11950.1|11929.2|11928.2|3891
1602871800000|2020-10-16 18:10:00|11946|11945|11946.2|11945.2|11955.7|11954.7|11939.3|11938.3|3062
1602872100000|2020-10-16 18:15:00|11946.6|11945.6|11945.3|11944.3|11950.8|11949.8|11939.8|11938.8|2586
1602872400000|2020-10-16 18:20:00|11945.6|11944.6|11943.6|11942.6|11949.3|11948.3|11940.8|11939.8|1757
1602872700000|2020-10-16 18:25:00|11943.3|11942.3|11950.1|11949.1|11952.1|11951.1|11939.2|11938.2|1917
1602873000000|2020-10-16 18:30:00|11949.8|11948.8|11952.7|11951.7|11956.3|11955.3|11944.6|11943.6|2163
1602873300000|2020-10-16 18:35:00|11952.3|11951.3|11960.3|11959.3|11961|11960|11948.8|11947.8|2118
1602873600000|2020-10-16 18:40:00|11960.5|11959.5|11954.8|11953.8|11960.8|11959.8|11949.3|11948.3|2453
1602873900000|2020-10-16 18:45:00|11954.6|11953.6|11948.8|11947.8|11955.8|11954.8|11945.3|11944.3|2089
1602874200000|2020-10-16 18:50:00|11948.6|11947.6|11970|11969|11970.1|11969.1|11948.6|11947.6|4278
1602874500000|2020-10-16 18:55:00|11969.8|11968.8|11968.8|11967.8|11975|11974|11967.8|11966.8|2758
1602874800000|2020-10-16 19:00:00|11968.7|11967.7|11944.8|11943.8|11972.5|11971.5|11939.8|11938.8|5202
1602875100000|2020-10-16 19:05:00|11944.6|11943.6|11940.1|11939.1|11948.1|11947.1|11931.8|11930.8|4050
1602875400000|2020-10-16 19:10:00|11939.8|11938.8|11919.1|11918.1|11941.6|11940.6|11917.8|11916.8|4083
1602875700000|2020-10-16 19:15:00|11919.3|11918.3|11924.8|11923.8|11932.8|11931.8|11917.1|11916.1|3770
1602876000000|2020-10-16 19:20:00|11924.4|11923.4|11917.4|11916.4|11925.2|11924.2|11907.7|11906.7|4503
1602876300000|2020-10-16 19:25:00|11917.3|11916.3|11916.9|11915.9|11923.7|11922.7|11911.4|11910.4|5806
1602876600000|2020-10-16 19:30:00|11917.1|11916.1|11900.7|11899.7|11920.2|11919.2|11894.1|11893.1|5857
1602876900000|2020-10-16 19:35:00|11901.8|11900.8|11899.2|11898.2|11912.4|11911.4|11897.7|11896.7|7367
1602877200000|2020-10-16 19:40:00|11898.8|11897.8|11891.4|11890.4|11898.8|11897.8|11882.6|11881.6|6378
1602877500000|2020-10-16 19:45:00|11891.9|11890.9|11890.1|11889.1|11897.9|11896.9|11886.6|11885.6|5205
1602877800000|2020-10-16 19:50:00|11889.9|11888.9|11858.7|11857.7|11889.9|11888.9|11856.9|11855.9|9140
1602878100000|2020-10-16 19:55:00|11859.2|11858.2|11837.2|11836.2|11865.8|11864.8|11827.9|11826.9|11636
1602878400000|2020-10-16 20:00:00|11837.7|11835.7|11830.7|11828.7|11847.2|11845.2|11825.2|11823.2|8235
1602878700000|2020-10-16 20:05:00|11830.1|11828.1|11813.4|11811.4|11830.7|11828.7|11809.3|11807.3|5279
1602879000000|2020-10-16 20:10:00|11814.2|11812.2|11811.6|11806.6|11821.1|11819.1|11805.9|11803.9|4189
1602879300000|2020-10-16 20:15:00|11812|11807|11818.4|11813.4|11820.8|11815.8|11811.6|11806.6|3
1602879600000|2020-10-16 20:20:00|11818.3|11813.3|11814.8|11809.8|11818.8|11813.8|11813.9|11808.9|0
1602879900000|2020-10-16 20:25:00|11814.9|11809.9|11815.2|11810.2|11815.8|11810.8|11814.3|11809.3|0
1602880200000|2020-10-16 20:30:00|11815.3|11810.3|11811.2|11809.2|11820.7|11818.7|11808.4|11806.4|1267
1602880500000|2020-10-16 20:35:00|11810.9|11808.9|11814.4|11812.4|11818.9|11816.9|11810.2|11808.2|563
1602880800000|2020-10-16 20:40:00|11814.7|11812.7|11816.7|11814.7|11818.7|11816.7|11813.2|11811.2|537
1602881100000|2020-10-16 20:45:00|11816.9|11814.9|11811.9|11809.9|11818.2|11816.2|11811.2|11809.2|410
1602881400000|2020-10-16 20:50:00|11811.4|11809.4|11807.4|11805.4|11813.7|11811.7|11806.7|11804.7|552
1602881700000|2020-10-16 20:55:00|11807.7|11805.7|11809.6|11804.6|11811.7|11809.7|11806.2|11804.2|489
1603058400000|2020-10-18 22:00:00|11849.9|11847.9|11859.9|11857.9|11864.3|11862.3|11834.4|11832.4|1515
1603058700000|2020-10-18 22:05:00|11861.8|11859.8|11879.3|11877.3|11885.1|11883.1|11861.4|11859.4|1551
1603059000000|2020-10-18 22:10:00|11879.1|11877.1|11874.8|11872.8|11883.6|11881.6|11873.1|11871.1|561
1603059300000|2020-10-18 22:15:00|11874.2|11872.2|11877.9|11875.9|11888.2|11886.2|11874.1|11872.1|768
1603059600000|2020-10-18 22:20:00|11878.2|11876.2|11882.1|11880.1|11882.9|11880.9|11876.3|11874.3|272
1603059900000|2020-10-18 22:25:00|11881.9|11879.9|11882.1|11880.1|11886.1|11884.1|11881.8|11879.8|253
1603060200000|2020-10-18 22:30:00|11809.4|11804.4|11893.1|11891.1|11898.3|11896.3|11809.4|11804.4|401
1603060500000|2020-10-18 22:35:00|11892.9|11890.9|11897.3|11895.3|11897.3|11895.3|11890.4|11888.4|353
1603060800000|2020-10-18 22:40:00|11896.9|11894.9|11891.8|11889.8|11901.8|11899.8|11891.3|11889.3|511
1603061100000|2020-10-18 22:45:00|11892.4|11890.4|11891.2|11889.2|11892.9|11890.9|11890.1|11888.1|164
1603061400000|2020-10-18 22:50:00|11890.8|11888.8|11885.9|11883.9|11896.6|11894.6|11884.8|11882.8|407
1603061700000|2020-10-18 22:55:00|11885.7|11883.7|11885.7|11883.7|11888.7|11886.7|11880.7|11878.7|298
1603062000000|2020-10-18 23:00:00|11885.1|11883.1|11884.8|11882.8|11888.7|11886.7|11882.2|11880.2|286
1603062300000|2020-10-18 23:05:00|11885.1|11883.1|11886.2|11884.2|11889.7|11887.7|11884.6|11882.6|237
1603062600000|2020-10-18 23:10:00|11886.1|11884.1|11887.1|11885.1|11891.4|11889.4|11885.8|11883.8|279
1603062900000|2020-10-18 23:15:00|11887.3|11885.3|11888.6|11886.6|11892.8|11890.8|11887.3|11885.3|230
1603063200000|2020-10-18 23:20:00|11888.4|11886.4|11884.7|11882.7|11890.3|11888.3|11881.6|11879.6|275
1603063500000|2020-10-18 23:25:00|11885.4|11883.4|11888.7|11886.7|11890.4|11888.4|11884.4|11882.4|196
1603063800000|2020-10-18 23:30:00|11888.8|11886.8|11886.2|11884.2|11888.8|11886.8|11881.7|11879.7|248
1603064100000|2020-10-18 23:35:00|11887.6|11885.6|11896.7|11894.7|11898.8|11896.8|11885.7|11883.7|441
1603064400000|2020-10-18 23:40:00|11896.4|11894.4|11892.6|11890.6|11898.4|11896.4|11890.6|11888.6|215
1603064700000|2020-10-18 23:45:00|11892.7|11890.7|11890.8|11888.8|11892.8|11890.8|11888.3|11886.3|189
1603065000000|2020-10-18 23:50:00|11890.7|11888.7|11887.2|11885.2|11891.8|11889.8|11886.2|11884.2|261
1603065300000|2020-10-18 23:55:00|11887.7|11885.7|11886.6|11884.6|11890.2|11888.2|11884.3|11882.3|185
1603065600000|2020-10-19 00:00:00|11886.8|11884.8|11896.8|11894.8|11900.3|11898.3|11886.6|11884.6|778
1603065900000|2020-10-19 00:05:00|11896.7|11894.7|11892.4|11890.4|11898.3|11896.3|11890.8|11888.8|253
1603066200000|2020-10-19 00:10:00|11892.1|11890.1|11891.4|11889.4|11894.3|11892.3|11890.1|11888.1|192
1603066500000|2020-10-19 00:15:00|11891.7|11889.7|11896.7|11894.7|11897.3|11895.3|11891.7|11889.7|192
1603066800000|2020-10-19 00:20:00|11896.2|11894.2|11894.4|11892.4|11898.9|11896.9|11893.6|11891.6|178
1603067100000|2020-10-19 00:25:00|11894.6|11892.6|11891.9|11889.9|11894.9|11892.9|11890.4|11888.4|215
1603067400000|2020-10-19 00:30:00|11891.3|11889.3|11893.1|11891.1|11893.6|11891.6|11889.6|11887.6|177
1603067700000|2020-10-19 00:35:00|11893.4|11891.4|11888.7|11886.7|11896.6|11894.6|11888.2|11886.2|241
1603068000000|2020-10-19 00:40:00|11888.8|11886.8|11887.6|11885.6|11891.3|11889.3|11887.2|11885.2|175
1603068300000|2020-10-19 00:45:00|11888.1|11886.1|11888.6|11886.6|11892.2|11890.2|11887.6|11885.6|123
1603068600000|2020-10-19 00:50:00|11887.7|11885.7|11890.9|11888.9|11892.8|11890.8|11887.7|11885.7|93
1603068900000|2020-10-19 00:55:00|11891.1|11889.1|11895.2|11893.2|11896.9|11894.9|11889.1|11887.1|278
1603069200000|2020-10-19 01:00:00|11895.3|11893.3|11896.6|11894.6|11900.3|11898.3|11890.4|11888.4|487
1603069500000|2020-10-19 01:05:00|11897.4|11895.4|11896.2|11894.2|11897.6|11895.6|11893.4|11891.4|187
1603069800000|2020-10-19 01:10:00|11895.6|11893.6|11903.8|11901.8|11907.2|11905.2|11893.1|11891.1|422
1603070100000|2020-10-19 01:15:00|11904.6|11902.6|11910.9|11908.9|11913.1|11911.1|11900.8|11898.8|716
1603070400000|2020-10-19 01:20:00|11910.6|11908.6|11909.8|11907.8|11912.2|11910.2|11907.7|11905.7|247
1603070700000|2020-10-19 01:25:00|11909.7|11907.7|11909.3|11907.3|11910.9|11908.9|11908.2|11906.2|197
1603071000000|2020-10-19 01:30:00|11909.4|11907.4|11912.7|11910.7|11915.3|11913.3|11907.8|11905.8|564
1603071300000|2020-10-19 01:35:00|11912.9|11910.9|11917.3|11915.3|11917.3|11915.3|11909.7|11907.7|481
1603071600000|2020-10-19 01:40:00|11916.7|11914.7|11915.3|11913.3|11922.1|11920.1|11914.6|11912.6|515
1603071900000|2020-10-19 01:45:00|11916.2|11914.2|11912.6|11910.6|11917.8|11915.8|11911.8|11909.8|335
1603072200000|2020-10-19 01:50:00|11912.8|11910.8|11915.8|11913.8|11916.3|11914.3|11911.6|11909.6|238
1603072500000|2020-10-19 01:55:00|11917.3|11915.3|11913.6|11911.6|11920.1|11918.1|11888.8|11886.8|1226
1603072800000|2020-10-19 02:00:00|11913.2|11911.2|11923.2|11921.2|11933.7|11931.7|11912.1|11910.1|1531
1603073100000|2020-10-19 02:05:00|11923.8|11921.8|11921.2|11919.2|11925.4|11923.4|11914.6|11912.6|445
1603073400000|2020-10-19 02:10:00|11919.8|11917.8|11922.9|11920.9|11925.3|11923.3|11919.4|11917.4|276
1603073700000|2020-10-19 02:15:00|11923.4|11921.4|11915.6|11913.6|11923.8|11921.8|11915.6|11913.6|321
1603074000000|2020-10-19 02:20:00|11915.7|11913.7|11918.6|11916.6|11920.2|11918.2|11914.6|11912.6|303
1603074300000|2020-10-19 02:25:00|11918.8|11916.8|11919.2|11917.2|11921.8|11919.8|11917.1|11915.1|212
1603074600000|2020-10-19 02:30:00|11919.1|11917.1|11906.4|11904.4|11920.6|11918.6|11906.4|11904.4|532
1603074900000|2020-10-19 02:35:00|11906.3|11904.3|11910.8|11908.8|11912.8|11910.8|11900.9|11898.9|486
1603075200000|2020-10-19 02:40:00|11910.6|11908.6|11907.9|11905.9|11910.6|11908.6|11904.1|11902.1|224
1603075500000|2020-10-19 02:45:00|11908.1|11906.1|11910.3|11908.3|11912.8|11910.8|11907.9|11905.9|259
1603075800000|2020-10-19 02:50:00|11909.3|11907.3|11911.7|11909.7|11912.3|11910.3|11906.6|11904.6|237
1603076100000|2020-10-19 02:55:00|11911.6|11909.6|11913.8|11911.8|11913.8|11911.8|11908.6|11906.6|176
1603076400000|2020-10-19 03:00:00|11913.7|11911.7|11914.3|11912.3|11916.1|11914.1|11911.6|11909.6|204
1603076700000|2020-10-19 03:05:00|11914.9|11912.9|11913.3|11911.3|11915.1|11913.1|11910.1|11908.1|149
1603077000000|2020-10-19 03:10:00|11912.8|11910.8|11905.6|11903.6|11913.7|11911.7|11900.8|11898.8|366
1603077300000|2020-10-19 03:15:00|11906.1|11904.1|11892.3|11890.3|11906.7|11904.7|11890.3|11888.3|758
1603077600000|2020-10-19 03:20:00|11892.1|11890.1|11889.9|11887.9|11892.1|11890.1|11884.9|11882.9|703
1603077900000|2020-10-19 03:25:00|11890.1|11888.1|11885.9|11883.9|11890.7|11888.7|11884.2|11882.2|488
1603078200000|2020-10-19 03:30:00|11885.2|11883.2|11882.3|11880.3|11888.9|11886.9|11877.6|11875.6|592
1603078500000|2020-10-19 03:35:00|11880.4|11878.4|11880.9|11878.9|11883.1|11881.1|11877.9|11875.9|341
1603078800000|2020-10-19 03:40:00|11880.8|11878.8|11895.8|11893.8|11897.7|11895.7|11880.8|11878.8|683
1603079100000|2020-10-19 03:45:00|11895.4|11893.4|11901.1|11899.1|11906.8|11904.8|11894.6|11892.6|539
1603079400000|2020-10-19 03:50:00|11901.6|11899.6|11900.4|11898.4|11903.8|11901.8|11898.1|11896.1|283
1603079700000|2020-10-19 03:55:00|11899.8|11897.8|11899.8|11897.8|11901.3|11899.3|11899.3|11897.3|129
1603080000000|2020-10-19 04:00:00|11900.2|11898.2|11899.6|11897.6|11903.8|11901.8|11898.1|11896.1|255
1603080300000|2020-10-19 04:05:00|11899.4|11897.4|11908.7|11906.7|11912.1|11910.1|11898.6|11896.6|406
1603080600000|2020-10-19 04:10:00|11909.4|11907.4|11910.7|11908.7|11912.2|11910.2|11909.2|11907.2|143
1603080900000|2020-10-19 04:15:00|11910.3|11908.3|11908.8|11906.8|11910.7|11908.7|11904.7|11902.7|258
1603081200000|2020-10-19 04:20:00|11909.1|11907.1|11906.3|11904.3|11909.1|11907.1|11904.9|11902.9|115
1603081500000|2020-10-19 04:25:00|11906.4|11904.4|11905.6|11903.6|11908.1|11906.1|11904.8|11902.8|86
1603081800000|2020-10-19 04:30:00|11905.4|11903.4|11899.9|11897.9|11905.8|11903.8|11894.6|11892.6|478
1603082100000|2020-10-19 04:35:00|11899.6|11897.6|11901.9|11899.9|11902.9|11900.9|11898.6|11896.6|199
1603082400000|2020-10-19 04:40:00|11901.8|11899.8|11906.3|11904.3|11909.8|11907.8|11899.3|11897.3|399
1603082700000|2020-10-19 04:45:00|11906.8|11904.8|11905.6|11903.6|11908.6|11906.6|11902.6|11900.6|277
1603083000000|2020-10-19 04:50:00|11905.7|11903.7|11902.2|11900.2|11906.6|11904.6|11898.3|11896.3|349
1603083300000|2020-10-19 04:55:00|11902.3|11900.3|11904.6|11902.6|11905.8|11903.8|11900.8|11898.8|128
1603083600000|2020-10-19 05:00:00|11904.4|11902.4|11907.7|11905.7|11908.4|11906.4|11900.9|11898.9|256
1603083900000|2020-10-19 05:05:00|11907.8|11905.8|11911.2|11909.2|11911.8|11909.8|11906.9|11904.9|253
1603084200000|2020-10-19 05:10:00|11911.3|11909.3|11911.9|11909.9|11913.4|11911.4|11909.6|11907.6|295
1603084500000|2020-10-19 05:15:00|11912.3|11910.3|11911.9|11909.9|11913.1|11911.1|11908.2|11906.2|224
1603084800000|2020-10-19 05:20:00|11911.6|11909.6|11912.4|11910.4|11912.8|11910.8|11908.8|11906.8|127
1603085100000|2020-10-19 05:25:00|11912.6|11910.6|11910.6|11908.6|11914.1|11912.1|11910.1|11908.1|202
1603085400000|2020-10-19 05:30:00|11910.4|11908.4|11908.4|11906.4|11914.1|11912.1|11904.3|11902.3|480
1603085700000|2020-10-19 05:35:00|11907.9|11905.9|11903.2|11901.2|11910.1|11908.1|11901.9|11899.9|314
1603086000000|2020-10-19 05:40:00|11903.1|11901.1|11905.4|11903.4|11905.9|11903.9|11902.1|11900.1|218
1603086300000|2020-10-19 05:45:00|11904.6|11902.6|11903.9|11901.9|11905.2|11903.2|11902.4|11900.4|105
1603086600000|2020-10-19 05:50:00|11904.1|11902.1|11910.8|11908.8|11912.1|11910.1|11900.8|11898.8|305
1603086900000|2020-10-19 05:55:00|11910.9|11908.9|11913.6|11911.6|11920.7|11918.7|11910.2|11908.2|641
1603087200000|2020-10-19 06:00:00|11913.4|11911.4|11904.7|11902.7|11914.2|11912.2|11903.8|11901.8|327
1603087500000|2020-10-19 06:05:00|11904.8|11902.8|11907.7|11905.7|11912.4|11910.4|11904.7|11902.7|218
1603087800000|2020-10-19 06:10:00|11907.2|11905.2|11905.1|11903.1|11911.4|11909.4|11903.6|11901.6|168
1603088100000|2020-10-19 06:15:00|11904.9|11902.9|11909.2|11907.2|11909.4|11907.4|11903.6|11901.6|120
1603088400000|2020-10-19 06:20:00|11909.6|11907.6|11906.4|11904.4|11909.6|11907.6|11904.7|11902.7|102
1603088700000|2020-10-19 06:25:00|11906.2|11904.2|11901.7|11899.7|11908.4|11906.4|11898.7|11896.7|256
1603089000000|2020-10-19 06:30:00|11901.6|11899.6|11892.1|11890.1|11903.3|11901.3|11890.4|11888.4|665
1603089300000|2020-10-19 06:35:00|11892.2|11890.2|11895.7|11893.7|11896.1|11894.1|11890.8|11888.8|253
1603089600000|2020-10-19 06:40:00|11895.8|11893.8|11901.1|11899.1|11901.6|11899.6|11891.7|11889.7|303
1603089900000|2020-10-19 06:45:00|11901.2|11899.2|11905.8|11903.8|11906.7|11904.7|11900.6|11898.6|290
1603090200000|2020-10-19 06:50:00|11905.7|11903.7|11904.7|11902.7|11907.6|11905.6|11902.8|11900.8|182
1603090500000|2020-10-19 06:55:00|11904.8|11902.8|11905.7|11903.7|11908.6|11906.6|11903.7|11901.7|209
1603090800000|2020-10-19 07:00:00|11904.6|11902.6|11934.9|11932.9|11942.1|11940.1|11904.6|11902.6|1915
1603091100000|2020-10-19 07:05:00|11934.6|11932.6|11947.2|11945.2|11951.8|11949.8|11933.7|11931.7|1468
1603091400000|2020-10-19 07:10:00|11947.3|11945.3|11948.4|11946.4|11950.7|11948.7|11943.4|11941.4|662
1603091700000|2020-10-19 07:15:00|11948.7|11946.7|11942.7|11940.7|11952.6|11950.6|11941.8|11939.8|666
1603092000000|2020-10-19 07:20:00|11942.8|11940.8|11945.9|11943.9|11947.3|11945.3|11942.3|11940.3|352
1603092300000|2020-10-19 07:25:00|11946.1|11944.1|11939.8|11937.8|11948.2|11946.2|11939.8|11937.8|478
1603092600000|2020-10-19 07:30:00|11939.7|11937.7|11930.7|11928.7|11943.7|11941.7|11929.9|11927.9|788
1603092900000|2020-10-19 07:35:00|11930.3|11928.3|11939.3|11937.3|11939.3|11937.3|11930.2|11928.2|425
1603093200000|2020-10-19 07:40:00|11938.9|11936.9|11935.3|11933.3|11939.6|11937.6|11931.7|11929.7|471
1603093500000|2020-10-19 07:45:00|11935.2|11933.2|11936.9|11934.9|11941.6|11939.6|11932.4|11930.4|423
1603093800000|2020-10-19 07:50:00|11936.8|11934.8|11933.4|11931.4|11938.6|11936.6|11932.8|11930.8|252
1603094100000|2020-10-19 07:55:00|11933.6|11931.6|11925.2|11923.2|11934.6|11932.6|11924.8|11922.8|439
1603094400000|2020-10-19 08:00:00|11925.7|11923.7|11925.7|11923.7|11936.1|11934.1|11924.8|11922.8|804
1603094700000|2020-10-19 08:05:00|11925.8|11923.8|11916.7|11914.7|11925.8|11923.8|11906.3|11904.3|1309
1603095000000|2020-10-19 08:10:00|11916.8|11914.8|11923.6|11921.6|11928.3|11926.3|11915.7|11913.7|549
1603095300000|2020-10-19 08:15:00|11923.7|11921.7|11931.1|11929.1|11931.1|11929.1|11922.7|11920.7|334
1603095600000|2020-10-19 08:20:00|11930.7|11928.7|11938.1|11936.1|11939.1|11937.1|11928.7|11926.7|491
1603095900000|2020-10-19 08:25:00|11937.8|11935.8|11933.4|11931.4|11938.9|11936.9|11933.1|11931.1|377
1603096200000|2020-10-19 08:30:00|11932.6|11930.6|11941.8|11939.8|11944.2|11942.2|11932.1|11930.1|436
1603096500000|2020-10-19 08:35:00|11941.9|11939.9|11939.6|11937.6|11946.4|11944.4|11938.1|11936.1|426
1603096800000|2020-10-19 08:40:00|11939.8|11937.8|11944.6|11942.6|11945.1|11943.1|11937.1|11935.1|222
1603097100000|2020-10-19 08:45:00|11944.7|11942.7|11945.8|11943.8|11946.1|11944.1|11941.9|11939.9|211
1603097400000|2020-10-19 08:50:00|11946.1|11944.1|11939.7|11937.7|11951.7|11949.7|11938.9|11936.9|642
1603097700000|2020-10-19 08:55:00|11939.6|11937.6|11943.9|11941.9|11944.8|11942.8|11935.8|11933.8|381
1603098000000|2020-10-19 09:00:00|11944.3|11942.3|11942.3|11940.3|11944.3|11942.3|11940.6|11938.6|245
1603098300000|2020-10-19 09:05:00|11942.4|11940.4|11947.8|11945.8|11950.6|11948.6|11942.3|11940.3|319
1603098600000|2020-10-19 09:10:00|11947.1|11945.1|11946.4|11944.4|11951.4|11949.4|11943.6|11941.6|378
1603098900000|2020-10-19 09:15:00|11946.6|11944.6|11953.9|11951.9|11961.7|11959.7|11946.6|11944.6|1315
1603099200000|2020-10-19 09:20:00|11953.8|11951.8|11946.9|11944.9|11957.1|11955.1|11946.9|11944.9|465
1603099500000|2020-10-19 09:25:00|11946.7|11944.7|11945.8|11943.8|11953.4|11951.4|11944.3|11942.3|466
1603099800000|2020-10-19 09:30:00|11945.1|11943.1|11940.2|11938.2|11945.2|11943.2|11938.8|11936.8|324
1603100100000|2020-10-19 09:35:00|11940.6|11938.6|11946.2|11944.2|11946.2|11944.2|11940.2|11938.2|222
1603100400000|2020-10-19 09:40:00|11946.3|11944.3|11943.8|11941.8|11947.7|11945.7|11942.4|11940.4|248
1603100700000|2020-10-19 09:45:00|11944.1|11942.1|11938.2|11936.2|11944.1|11942.1|11937.6|11935.6|421
1603101000000|2020-10-19 09:50:00|11938.4|11936.4|11938.4|11936.4|11939.9|11937.9|11931.4|11929.4|517
1603101300000|2020-10-19 09:55:00|11938.2|11936.2|11940.7|11938.7|11944.3|11942.3|11937.4|11935.4|303
1603101600000|2020-10-19 10:00:00|11940.8|11938.8|11939.7|11937.7|11944.3|11942.3|11935.4|11933.4|384
1603101900000|2020-10-19 10:05:00|11939.8|11937.8|11937.1|11935.1|11941.9|11939.9|11935.8|11933.8|245
1603102200000|2020-10-19 10:10:00|11936.9|11934.9|11936.9|11934.9|11936.9|11934.9|11927.7|11925.7|608
1603102500000|2020-10-19 10:15:00|11937.6|11935.6|11931.1|11929.1|11939.8|11937.8|11928.7|11926.7|390
1603102800000|2020-10-19 10:20:00|11931.3|11929.3|11925.1|11923.1|11933.6|11931.6|11918.8|11916.8|603
1603103100000|2020-10-19 10:25:00|11925.2|11923.2|11931.4|11929.4|11934.9|11932.9|11925.2|11923.2|533
1603103400000|2020-10-19 10:30:00|11931.3|11929.3|11924.6|11922.6|11931.3|11929.3|11923.6|11921.6|444
1603103700000|2020-10-19 10:35:00|11924.8|11922.8|11937.1|11935.1|11937.9|11935.9|11924.8|11922.8|584
1603104000000|2020-10-19 10:40:00|11937.4|11935.4|11934.3|11932.3|11939.6|11937.6|11932.8|11930.8|332
1603104300000|2020-10-19 10:45:00|11934.6|11932.6|11934.7|11932.7|11936.9|11934.9|11932.7|11930.7|180
1603104600000|2020-10-19 10:50:00|11934.8|11932.8|11939.9|11937.9|11943.1|11941.1|11934.2|11932.2|385
1603104900000|2020-10-19 10:55:00|11940.1|11938.1|11941.4|11939.4|11945.7|11943.7|11940.1|11938.1|455
1603105200000|2020-10-19 11:00:00|11943.3|11941.3|11937.2|11935.2|11943.3|11941.3|11934.2|11932.2|477
1603105500000|2020-10-19 11:05:00|11937.3|11935.3|11935.6|11933.6|11938.8|11936.8|11928.9|11926.9|404
1603105800000|2020-10-19 11:10:00|11935.7|11933.7|11930.4|11928.4|11943.1|11941.1|11928.7|11926.7|630
1603106100000|2020-10-19 11:15:00|11929.8|11927.8|11926.1|11924.1|11931.6|11929.6|11925.1|11923.1|305
1603106400000|2020-10-19 11:20:00|11926.4|11924.4|11923.9|11921.9|11929.7|11927.7|11921.3|11919.3|570
1603106700000|2020-10-19 11:25:00|11924.1|11922.1|11929.4|11927.4|11931.4|11929.4|11924.1|11922.1|346
1603107000000|2020-10-19 11:30:00|11929.8|11927.8|11930.3|11928.3|11932.3|11930.3|11928.3|11926.3|251
1603107300000|2020-10-19 11:35:00|11930.6|11928.6|11927.2|11925.2|11936.6|11934.6|11926.1|11924.1|430
1603107600000|2020-10-19 11:40:00|11927.7|11925.7|11932.3|11930.3|11934.4|11932.4|11925.3|11923.3|357
1603107900000|2020-10-19 11:45:00|11931.8|11929.8|11929.4|11927.4|11939.1|11937.1|11928.4|11926.4|591
1603108200000|2020-10-19 11:50:00|11929.7|11927.7|11928.6|11926.6|11933.8|11931.8|11928.6|11926.6|196
1603108500000|2020-10-19 11:55:00|11928.7|11926.7|11932.6|11930.6|11935.7|11933.7|11928.7|11926.7|433
1603108800000|2020-10-19 12:00:00|11932.7|11930.7|11919.2|11917.2|11934.8|11932.8|11916.1|11914.1|1501
1603109100000|2020-10-19 12:05:00|11919.3|11917.3|11923.7|11921.7|11927.3|11925.3|11918.3|11916.3|841
1603109400000|2020-10-19 12:10:00|11923.6|11921.6|11927.7|11925.7|11935.9|11933.9|11922.9|11920.9|1119
1603109700000|2020-10-19 12:15:00|11927.9|11925.9|11922.1|11920.1|11928.4|11926.4|11920.2|11918.2|597
1603110000000|2020-10-19 12:20:00|11921.3|11919.3|11921.9|11919.9|11925.3|11923.3|11918.8|11916.8|674
1603110300000|2020-10-19 12:25:00|11921.8|11919.8|11923.9|11921.9|11925.1|11923.1|11916.9|11914.9|451
1603110600000|2020-10-19 12:30:00|11923.8|11921.8|11921.9|11919.9|11929.3|11927.3|11921.2|11919.2|1409
1603110900000|2020-10-19 12:35:00|11921.6|11919.6|11924.7|11922.7|11927.4|11925.4|11919.4|11917.4|371
1603111200000|2020-10-19 12:40:00|11924.8|11922.8|11910.6|11908.6|11925.2|11923.2|11909.6|11907.6|1291
1603111500000|2020-10-19 12:45:00|11911.1|11909.1|11913.7|11911.7|11917.6|11915.6|11909.7|11907.7|916
1603111800000|2020-10-19 12:50:00|11914.1|11912.1|11909.8|11907.8|11915.3|11913.3|11907.2|11905.2|1743
1603112100000|2020-10-19 12:55:00|11909.9|11907.9|11912.1|11910.1|11913.9|11911.9|11907.3|11905.3|1560
1603112400000|2020-10-19 13:00:00|11912.2|11910.2|11919.8|11917.8|11920.2|11918.2|11911.7|11909.7|919
1603112700000|2020-10-19 13:05:00|11919.9|11917.9|11919.2|11917.2|11924.3|11922.3|11918.1|11916.1|733
1603113000000|2020-10-19 13:10:00|11918.9|11916.9|11922.8|11920.8|11925.6|11923.6|11918.7|11916.7|718
1603113300000|2020-10-19 13:15:00|11923.2|11921.2|11928.4|11926.4|11930.2|11928.2|11921.6|11919.6|2394
1603113600000|2020-10-19 13:20:00|11928.3|11926.3|11925.7|11923.7|11935.2|11933.2|11924.6|11922.6|1890
1603113900000|2020-10-19 13:25:00|11925.6|11923.6|11923.8|11921.8|11932.2|11930.2|11921.4|11919.4|3479
1603114200000|2020-10-19 13:30:00|11923.3|11922.3|11930.2|11929.2|11932.4|11931.4|11909.2|11908.2|11480
1603114500000|2020-10-19 13:35:00|11932.3|11931.3|11947.9|11946.9|11952.8|11951.8|11932.3|11931.3|8535
1603114800000|2020-10-19 13:40:00|11948.2|11947.2|11954.1|11953.1|11957.9|11956.9|11939.8|11938.8|7575
1603115100000|2020-10-19 13:45:00|11954.4|11953.4|11937.8|11936.8|11962.4|11961.4|11933.1|11932.1|7804
1603115400000|2020-10-19 13:50:00|11937.9|11936.9|11910.7|11909.7|11940.2|11939.2|11903.6|11902.6|9565
1603115700000|2020-10-19 13:55:00|11909.7|11908.7|11886.4|11885.4|11913.8|11912.8|11884.7|11883.7|8208
1603116000000|2020-10-19 14:00:00|11886.7|11885.7|11881.7|11880.7|11888.9|11887.9|11861.4|11860.4|10146
1603116300000|2020-10-19 14:05:00|11881.4|11880.4|11839.1|11838.1|11882.4|11881.4|11834.7|11833.7|11214
1603116600000|2020-10-19 14:10:00|11838.9|11837.9|11846.5|11845.5|11849.7|11848.7|11823.7|11822.7|12092
1603116900000|2020-10-19 14:15:00|11846.2|11845.2|11856.2|11855.2|11867.5|11866.5|11838.7|11837.7|7653
1603117200000|2020-10-19 14:20:00|11856.7|11855.7|11859.7|11858.7|11861|11860|11845.7|11844.7|6032
1603117500000|2020-10-19 14:25:00|11859.4|11858.4|11878.5|11877.5|11883|11882|11856.7|11855.7|6105
1603117800000|2020-10-19 14:30:00|11879.1|11878.1|11839|11838|11880.5|11879.5|11836.7|11835.7|6883
1603118100000|2020-10-19 14:35:00|11839.5|11838.5|11798.5|11797.5|11839.5|11838.5|11783.5|11782.5|14962
1603118400000|2020-10-19 14:40:00|11798.2|11797.2|11786|11785|11818|11817|11784.5|11783.5|8998
1603118700000|2020-10-19 14:45:00|11785.7|11784.7|11796.7|11795.7|11804.6|11803.6|11768.7|11767.7|12583
1603119000000|2020-10-19 14:50:00|11797.7|11796.7|11794|11793|11810.5|11809.5|11786|11785|7879
1603119300000|2020-10-19 14:55:00|11794.7|11793.7|11813|11812|11818|11817|11783.1|11782.1|7569
1603119600000|2020-10-19 15:00:00|11813.2|11812.2|11828|11827|11832.5|11831.5|11808.2|11807.2|5788
1603119900000|2020-10-19 15:05:00|11828.2|11827.2|11827.5|11826.5|11842|11841|11817.7|11816.7|6577
1603120200000|2020-10-19 15:10:00|11827.2|11826.2|11839.5|11838.5|11840.7|11839.7|11822.5|11821.5|4609
1603120500000|2020-10-19 15:15:00|11840|11839|11827.4|11826.4|11852.7|11851.7|11822.7|11821.7|6702
1603120800000|2020-10-19 15:20:00|11827.5|11826.5|11793.4|11792.4|11831.2|11830.2|11781.2|11780.2|10022
1603121100000|2020-10-19 15:25:00|11793.6|11792.6|11814.5|11813.5|11817.5|11816.5|11786.7|11785.7|5096
1603121400000|2020-10-19 15:30:00|11813.5|11812.5|11813.7|11812.7|11824.5|11823.5|11802.5|11801.5|6435
1603121700000|2020-10-19 15:35:00|11814|11813|11834|11833|11837.2|11836.2|11812|11811|5262
1603122000000|2020-10-19 15:40:00|11833|11832|11828.2|11827.2|11846.1|11845.1|11823.7|11822.7|4249
1603122300000|2020-10-19 15:45:00|11827.7|11826.7|11810.7|11809.7|11833.2|11832.2|11807.5|11806.5|4778
1603122600000|2020-10-19 15:50:00|11811.2|11810.2|11803.5|11802.5|11818.2|11817.2|11800.7|11799.7|4516
1603122900000|2020-10-19 15:55:00|11803.6|11802.6|11796.7|11795.7|11814.5|11813.5|11792.7|11791.7|4530
1603123200000|2020-10-19 16:00:00|11797|11796|11808.2|11807.2|11820.7|11819.7|11784.5|11783.5|6470
1603123500000|2020-10-19 16:05:00|11807.5|11806.5|11800.7|11799.7|11815|11814|11776.2|11775.2|7171
1603123800000|2020-10-19 16:10:00|11801|11800|11784.2|11783.2|11811|11810|11773.5|11772.5|6403
1603124100000|2020-10-19 16:15:00|11783.9|11782.9|11777.7|11776.7|11797|11796|11773.7|11772.7|5503
1603124400000|2020-10-19 16:20:00|11779.1|11778.1|11777.4|11776.4|11788|11787|11758.6|11757.6|7052
1603124700000|2020-10-19 16:25:00|11777.2|11776.2|11781|11780|11785.2|11784.2|11761.7|11760.7|3719
1603125000000|2020-10-19 16:30:00|11778.2|11777.2|11789.2|11788.2|11800|11799|11778.2|11777.2|4429
1603125300000|2020-10-19 16:35:00|11789.4|11788.4|11794.4|11793.4|11808|11807|11787.5|11786.5|4090
1603125600000|2020-10-19 16:40:00|11794.1|11793.1|11806.5|11805.5|11811.2|11810.2|11792.5|11791.5|3090
1603125900000|2020-10-19 16:45:00|11806.6|11805.6|11807|11806|11811|11810|11799.5|11798.5|2306
1603126200000|2020-10-19 16:50:00|11807.1|11806.1|11798.5|11797.5|11817.7|11816.7|11796.3|11795.3|3617
1603126500000|2020-10-19 16:55:00|11798.2|11797.2|11802.2|11801.2|11817|11816|11797.2|11796.2|3344
1603126800000|2020-10-19 17:00:00|11802|11801|11787.2|11786.2|11812.7|11811.7|11786.5|11785.5|3722
1603127100000|2020-10-19 17:05:00|11786.6|11785.6|11793.7|11792.7|11800.2|11799.2|11782|11781|2768
1603127400000|2020-10-19 17:10:00|11794|11793|11807.2|11806.2|11808|11807|11791.3|11790.3|2224
1603127700000|2020-10-19 17:15:00|11807.5|11806.5|11807.2|11806.2|11810.8|11809.8|11801.2|11800.2|2174
1603128000000|2020-10-19 17:20:00|11807.5|11806.5|11804.2|11803.2|11817|11816|11798.7|11797.7|2482
1603128300000|2020-10-19 17:25:00|11804.5|11803.5|11794.5|11793.5|11805.5|11804.5|11790.2|11789.2|2476
1603128600000|2020-10-19 17:30:00|11794.7|11793.7|11782.8|11781.8|11798.7|11797.7|11776.8|11775.8|3809
1603128900000|2020-10-19 17:35:00|11782.5|11781.5|11778|11777|11786|11785|11774.2|11773.2|2255
1603129200000|2020-10-19 17:40:00|11778.2|11777.2|11773|11772|11782.2|11781.2|11765.1|11764.1|4873
1603129500000|2020-10-19 17:45:00|11773.5|11772.5|11747.5|11746.5|11775|11774|11733|11732|8325
1603129800000|2020-10-19 17:50:00|11746.7|11745.7|11742|11741|11754|11753|11731.2|11730.2|5521
1603130100000|2020-10-19 17:55:00|11742.2|11741.2|11757.2|11756.2|11760.7|11759.7|11733.3|11732.3|4619
1603130400000|2020-10-19 18:00:00|11756.2|11755.2|11736|11735|11758.2|11757.2|11733.7|11732.7|5273
1603130700000|2020-10-19 18:05:00|11736.5|11735.5|11743.7|11742.7|11756.2|11755.2|11732|11731|4488
1603131000000|2020-10-19 18:10:00|11744|11743|11759.5|11758.5|11760.7|11759.7|11735.7|11734.7|3604
1603131300000|2020-10-19 18:15:00|11759.2|11758.2|11765.5|11764.5|11776|11775|11758|11757|4128
1603131600000|2020-10-19 18:20:00|11765.3|11764.3|11763.6|11762.6|11768.2|11767.2|11756|11755|3284
1603131900000|2020-10-19 18:25:00|11763.7|11762.7|11760.2|11759.2|11768.7|11767.7|11756.7|11755.7|3956
1603132200000|2020-10-19 18:30:00|11760.1|11759.1|11723.7|11722.7|11760.2|11759.2|11718|11717|7523
1603132500000|2020-10-19 18:35:00|11724|11723|11705.7|11704.7|11726.1|11725.1|11703|11702|6678
1603132800000|2020-10-19 18:40:00|11705.6|11704.6|11698.7|11697.7|11715.7|11714.7|11696.7|11695.7|6602
1603133100000|2020-10-19 18:45:00|11699|11698|11684.2|11683.2|11699|11698|11681.8|11680.8|7117
1603133400000|2020-10-19 18:50:00|11684|11683|11686.7|11685.7|11693.7|11692.7|11674.2|11673.2|6983
1603133700000|2020-10-19 18:55:00|11686.6|11685.6|11665.2|11664.2|11702.5|11701.5|11665.1|11664.1|10306
1603134000000|2020-10-19 19:00:00|11665.7|11664.7|11641.7|11640.7|11667.2|11666.2|11622.5|11621.5|11041
1603134300000|2020-10-19 19:05:00|11641.8|11640.8|11645.2|11644.2|11645.2|11644.2|11623.8|11622.8|8341
1603134600000|2020-10-19 19:10:00|11644.7|11643.7|11660.7|11659.7|11667|11666|11629|11628|9245
1603134900000|2020-10-19 19:15:00|11659.8|11658.8|11632.3|11631.3|11659.8|11658.8|11630.8|11629.8|10546
1603135200000|2020-10-19 19:20:00|11632.8|11631.8|11609.8|11608.8|11645.4|11644.4|11608.4|11607.4|7046
1603135500000|2020-10-19 19:25:00|11608.9|11607.9|11634.9|11633.9|11639.9|11638.9|11608.4|11607.4|7193
1603135800000|2020-10-19 19:30:00|11635.2|11634.2|11652.2|11651.2|11659.2|11658.2|11632.9|11631.9|7663
1603136100000|2020-10-19 19:35:00|11649.9|11648.9|11669.2|11668.2|11669.7|11668.7|11649.9|11648.9|6406
1603136400000|2020-10-19 19:40:00|11667.4|11666.4|11644.8|11643.8|11671.1|11670.1|11643.4|11642.4|5945
1603136700000|2020-10-19 19:45:00|11645.3|11644.3|11646.3|11645.3|11657.7|11656.7|11637.9|11636.9|6400
1603137000000|2020-10-19 19:50:00|11643.6|11642.6|11609.4|11608.4|11645.2|11644.2|11607.7|11606.7|9216
1603137300000|2020-10-19 19:55:00|11610.9|11609.9|11644.6|11643.6|11647.6|11646.6|11610.4|11609.4|16392
1603137600000|2020-10-19 20:00:00|11643.3|11642.3|11654.7|11652.7|11662.4|11660.4|11643.3|11641.8|6202
1603137900000|2020-10-19 20:05:00|11654.9|11652.9|11654.2|11652.2|11657.6|11655.6|11649.2|11647.2|1949
1603138200000|2020-10-19 20:10:00|11655.9|11653.9|11665.3|11660.3|11666.9|11664.9|11655.9|11653.9|2796
1603138500000|2020-10-19 20:15:00|11665.8|11660.8|11668.9|11663.9|11670.2|11665.2|11663|11658|1
1603138800000|2020-10-19 20:20:00|11669.1|11664.1|11667.5|11662.5|11669.3|11664.3|11666|11661|0
1603139100000|2020-10-19 20:25:00|11667.6|11662.6|11675.2|11670.2|11675.2|11670.2|11667.6|11662.6|0
1603139400000|2020-10-19 20:30:00|11671.2|11669.2|11692.9|11690.9|11702.2|11700.2|11671.2|11669.2|2213
1603139700000|2020-10-19 20:35:00|11693.2|11691.2|11695.4|11693.4|11699.4|11697.4|11692.7|11690.7|607
1603140000000|2020-10-19 20:40:00|11695.7|11693.7|11700.4|11698.4|11701.9|11699.9|11691.9|11689.9|441
1603140300000|2020-10-19 20:45:00|11700.7|11698.7|11697.7|11695.7|11701.9|11699.9|11696.2|11694.2|383
1603140600000|2020-10-19 20:50:00|11698.7|11696.7|11709.2|11707.2|11710.9|11708.9|11698.4|11696.4|515
1603140900000|2020-10-19 20:55:00|11708.2|11706.2|11709.4|11704.4|11712.7|11710.7|11703.9|11701.9|517
1603141200000|2020-10-19 21:00:00|11709.5|11704.5|11706.4|11701.4|11711.2|11706.2|11706.4|11701.4|0
1603141500000|2020-10-19 21:05:00|11707.9|11702.9|11704.2|11699.2|11708.5|11703.5|11703.9|11698.9|0
1603141800000|2020-10-19 21:10:00|11704.1|11699.1|11702.5|11697.5|11704.5|11699.5|11701.6|11696.6|0
1603142100000|2020-10-19 21:15:00|11702.6|11697.6|11702.8|11697.8|11703.2|11698.2|11701.8|11696.8|0
1603142400000|2020-10-19 21:20:00|11702.9|11697.9|11702.7|11697.7|11703.4|11698.4|11702.6|11697.6|0
1603142700000|2020-10-19 21:25:00|11702.6|11697.6|11708.3|11703.3|11708.4|11703.4|11702.2|11697.2|0
1603143000000|2020-10-19 21:30:00|11708.4|11703.4|11708.3|11703.3|11708.6|11703.6|11708.1|11703.1|0
1603143300000|2020-10-19 21:35:00|11708.1|11703.1|11707.9|11702.9|11708.4|11703.4|11707.6|11702.6|0
1603143600000|2020-10-19 21:40:00|11707.7|11702.7|11708.8|11703.8|11709.7|11704.7|11707.7|11702.7|0
1603143900000|2020-10-19 21:45:00|11708.9|11703.9|11706.4|11701.4|11708.9|11703.9|11706.4|11701.4|0
1603144200000|2020-10-19 21:50:00|11708.2|11703.2|11708.4|11703.4|11708.7|11703.7|11707.9|11702.9|0
1603144500000|2020-10-19 21:55:00|11708.5|11703.5|11710.5|11705.5|11710.5|11705.5|11708.3|11703.3|0
1603144800000|2020-10-19 22:00:00|11710.3|11705.3|11721.1|11719.1|11724.9|11722.9|11710.3|11705.3|1767
1603145100000|2020-10-19 22:05:00|11721.4|11719.4|11720.1|11718.1|11721.9|11719.9|11708.2|11706.2|749
1603145400000|2020-10-19 22:10:00|11719.9|11717.9|11728.2|11726.2|11732.3|11730.3|11717.6|11715.6|1490
1603145700000|2020-10-19 22:15:00|11728.4|11726.4|11726.9|11724.9|11731.4|11729.4|11725.9|11723.9|637
1603146000000|2020-10-19 22:20:00|11726.8|11724.8|11720.3|11718.3|11728.8|11726.8|11719.7|11717.7|638
1603146300000|2020-10-19 22:25:00|11720.6|11718.6|11725.1|11723.1|11725.9|11723.9|11719.4|11717.4|190
1603146600000|2020-10-19 22:30:00|11725.2|11723.2|11724.3|11722.3|11727.7|11725.7|11721.1|11719.1|247
1603146900000|2020-10-19 22:35:00|11724.2|11722.2|11720.4|11718.4|11724.3|11722.3|11718.8|11716.8|185
1603147200000|2020-10-19 22:40:00|11721.8|11719.8|11721.4|11719.4|11722.3|11720.3|11717.6|11715.6|198
1603147500000|2020-10-19 22:45:00|11721.2|11719.2|11714.9|11712.9|11721.8|11719.8|11714.6|11712.6|211
1603147800000|2020-10-19 22:50:00|11715.1|11713.1|11717.1|11715.1|11720.6|11718.6|11714.9|11712.9|275
1603148100000|2020-10-19 22:55:00|11716.9|11714.9|11722.9|11720.9|11724.9|11722.9|11715.3|11713.3|313
1603148400000|2020-10-19 23:00:00|11723.3|11721.3|11725.3|11723.3|11726.6|11724.6|11722.7|11720.7|223
1603148700000|2020-10-19 23:05:00|11725.4|11723.4|11722.4|11720.4|11726.1|11724.1|11720.6|11718.6|141
1603149000000|2020-10-19 23:10:00|11722.3|11720.3|11720.4|11718.4|11722.3|11720.3|11718.6|11716.6|249
1603149300000|2020-10-19 23:15:00|11720.7|11718.7|11725.4|11723.4|11726.4|11724.4|11719.6|11717.6|200
1603149600000|2020-10-19 23:20:00|11725.3|11723.3|11724.3|11722.3|11725.6|11723.6|11721.8|11719.8|115
1603149900000|2020-10-19 23:25:00|11724.4|11722.4|11725.1|11723.1|11726.1|11724.1|11721.1|11719.1|150
1603150200000|2020-10-19 23:30:00|11725.2|11723.2|11724.7|11722.7|11729.2|11727.2|11722.4|11720.4|353
1603150500000|2020-10-19 23:35:00|11724.8|11722.8|11729.7|11727.7|11731.2|11729.2|11724.3|11722.3|282
1603150800000|2020-10-19 23:40:00|11730.3|11728.3|11733.8|11731.8|11736.1|11734.1|11730.3|11728.3|419
1603151100000|2020-10-19 23:45:00|11733.9|11731.9|11731.9|11729.9|11735.1|11733.1|11731.4|11729.4|201
1603151400000|2020-10-19 23:50:00|11732.1|11730.1|11729.2|11727.2|11735.1|11733.1|11727.8|11725.8|756
1603151700000|2020-10-19 23:55:00|11729.1|11727.1|11729.2|11727.2|11732.8|11730.8|11727.8|11725.8|334
1603152000000|2020-10-20 00:00:00|11729.1|11727.1|11741.8|11739.8|11746.6|11744.6|11728.8|11726.8|969
1603152300000|2020-10-20 00:05:00|11741.6|11739.6|11746.6|11744.6|11751.1|11749.1|11738.6|11736.6|599
1603152600000|2020-10-20 00:10:00|11746.7|11744.7|11747.6|11745.6|11750.2|11748.2|11744.3|11742.3|381
1603152900000|2020-10-20 00:15:00|11747.3|11745.3|11753.6|11751.6|11755.7|11753.7|11747.3|11745.3|505
1603153200000|2020-10-20 00:20:00|11753.3|11751.3|11750.7|11748.7|11760.8|11758.8|11749.6|11747.6|791
1603153500000|2020-10-20 00:25:00|11749.8|11747.8|11743.7|11741.7|11752.2|11750.2|11743.7|11741.7|612
1603153800000|2020-10-20 00:30:00|11741.3|11739.3|11746.1|11744.1|11748.3|11746.3|11741.3|11739.3|308
1603154100000|2020-10-20 00:35:00|11746.2|11744.2|11745.9|11743.9|11747.4|11745.4|11743.8|11741.8|163
1603154400000|2020-10-20 00:40:00|11746.1|11744.1|11746.1|11744.1|11747.4|11745.4|11742.4|11740.4|215
1603154700000|2020-10-20 00:45:00|11745.2|11743.2|11741.6|11739.6|11747.4|11745.4|11739.4|11737.4|434
1603155000000|2020-10-20 00:50:00|11741.7|11739.7|11741.4|11739.4|11745.9|11743.9|11739.3|11737.3|312
1603155300000|2020-10-20 00:55:00|11741.6|11739.6|11737.8|11735.8|11741.6|11739.6|11736.9|11734.9|359
1603155600000|2020-10-20 01:00:00|11737.9|11735.9|11723.1|11721.1|11739.7|11737.7|11717.7|11715.7|1302
1603155900000|2020-10-20 01:05:00|11721.4|11719.4|11731.2|11729.2|11733.8|11731.8|11720.8|11718.8|434
1603156200000|2020-10-20 01:10:00|11730.8|11728.8|11733.7|11731.7|11735.8|11733.8|11726.7|11724.7|382
1603156500000|2020-10-20 01:15:00|11733.6|11731.6|11732.4|11730.4|11737.7|11735.7|11730.2|11728.2|406
1603156800000|2020-10-20 01:20:00|11732.6|11730.6|11732.3|11730.3|11737.2|11735.2|11728.6|11726.6|331
1603157100000|2020-10-20 01:25:00|11733.8|11731.8|11708.6|11706.6|11733.8|11731.8|11699.1|11697.1|1493
1603157400000|2020-10-20 01:30:00|11708.7|11706.7|11699.4|11697.4|11712.4|11710.4|11686.1|11684.1|1558
1603157700000|2020-10-20 01:35:00|11699.6|11697.6|11684.6|11682.6|11701.8|11699.8|11682.7|11680.7|881
1603158000000|2020-10-20 01:40:00|11685.6|11683.6|11697.3|11695.3|11697.3|11695.3|11684.8|11682.8|652
1603158300000|2020-10-20 01:45:00|11697.2|11695.2|11698.9|11696.9|11705.2|11703.2|11693.2|11691.2|928
1603158600000|2020-10-20 01:50:00|11699.4|11697.4|11701.6|11699.6|11702.3|11700.3|11695.6|11693.6|430
1603158900000|2020-10-20 01:55:00|11701.8|11699.8|11700.8|11698.8|11701.8|11699.8|11691.9|11689.9|440
1603159200000|2020-10-20 02:00:00|11699.8|11697.8|11699.9|11697.9|11702.4|11700.4|11694.1|11692.1|327
1603159500000|2020-10-20 02:05:00|11699.6|11697.6|11717.7|11715.7|11718.7|11716.7|11696.4|11694.4|798
1603159800000|2020-10-20 02:10:00|11717.8|11715.8|11714.3|11712.3|11720.7|11718.7|11714.1|11712.1|461
1603160100000|2020-10-20 02:15:00|11714.4|11712.4|11716.9|11714.9|11719.7|11717.7|11713.4|11711.4|302
1603160400000|2020-10-20 02:20:00|11716.8|11714.8|11714.2|11712.2|11719.1|11717.1|11710.1|11708.1|362
1603160700000|2020-10-20 02:25:00|11714.1|11712.1|11709.1|11707.1|11714.6|11712.6|11704.7|11702.7|488
1603161000000|2020-10-20 02:30:00|11708.9|11706.9|11701.8|11699.8|11709.4|11707.4|11694.7|11692.7|487
1603161300000|2020-10-20 02:35:00|11701.7|11699.7|11705.1|11703.1|11706.9|11704.9|11701.4|11699.4|241
1603161600000|2020-10-20 02:40:00|11704.8|11702.8|11703.8|11701.8|11706.6|11704.6|11701.2|11699.2|282
1603161900000|2020-10-20 02:45:00|11704.1|11702.1|11698.9|11696.9|11705.2|11703.2|11695.7|11693.7|322
1603162200000|2020-10-20 02:50:00|11699.3|11697.3|11691.7|11689.7|11701.2|11699.2|11689.6|11687.6|626
1603162500000|2020-10-20 02:55:00|11692.1|11690.1|11701.8|11699.8|11703.9|11701.9|11692.1|11690.1|553
1603162800000|2020-10-20 03:00:00|11702.2|11700.2|11713.6|11711.6|11716.9|11714.9|11697.9|11695.9|821
1603163100000|2020-10-20 03:05:00|11713.7|11711.7|11712.6|11710.6|11715.8|11713.8|11709.6|11707.6|212
1603163400000|2020-10-20 03:10:00|11712.7|11710.7|11714.1|11712.1|11719.4|11717.4|11710.6|11708.6|408
1603163700000|2020-10-20 03:15:00|11714.6|11712.6|11712.6|11710.6|11714.7|11712.7|11711.6|11709.6|221
1603164000000|2020-10-20 03:20:00|11712.9|11710.9|11706.7|11704.7|11717.4|11715.4|11700.6|11698.6|656
1603164300000|2020-10-20 03:25:00|11706.6|11704.6|11704.9|11702.9|11707.4|11705.4|11698.2|11696.2|411
1603164600000|2020-10-20 03:30:00|11705.2|11703.2|11728.6|11726.6|11732.4|11730.4|11704.4|11702.4|893
1603164900000|2020-10-20 03:35:00|11728.7|11726.7|11739.1|11737.1|11745.9|11743.9|11728.7|11726.7|836
1603165200000|2020-10-20 03:40:00|11739.3|11737.3|11736.7|11734.7|11741.6|11739.6|11735.8|11733.8|335
1603165500000|2020-10-20 03:45:00|11736.6|11734.6|11741.7|11739.7|11742.2|11740.2|11735.4|11733.4|360
1603165800000|2020-10-20 03:50:00|11741.6|11739.6|11731.2|11729.2|11742.2|11740.2|11729.4|11727.4|370
1603166100000|2020-10-20 03:55:00|11731.1|11729.1|11730.1|11728.1|11733.8|11731.8|11728.6|11726.6|130
1603166400000|2020-10-20 04:00:00|11729.9|11727.9|11723.9|11721.9|11730.7|11728.7|11721.4|11719.4|303
1603166700000|2020-10-20 04:05:00|11723.4|11721.4|11716.7|11714.7|11723.4|11721.4|11711.7|11709.7|492
1603167000000|2020-10-20 04:10:00|11716.6|11714.6|11713.8|11711.8|11717.4|11715.4|11707.7|11705.7|306
1603167300000|2020-10-20 04:15:00|11714.3|11712.3|11715.6|11713.6|11716.1|11714.1|11711.4|11709.4|346
1603167600000|2020-10-20 04:20:00|11715.2|11713.2|11722.6|11720.6|11729.3|11727.3|11715.1|11713.1|714
1603167900000|2020-10-20 04:25:00|11722.4|11720.4|11728.6|11726.6|11729.8|11727.8|11722.1|11720.1|440
1603168200000|2020-10-20 04:30:00|11728.7|11726.7|11713.7|11711.7|11729.1|11727.1|11710.7|11708.7|726
1603168500000|2020-10-20 04:35:00|11713.6|11711.6|11714.8|11712.8|11717.4|11715.4|11708.8|11706.8|352
1603168800000|2020-10-20 04:40:00|11713.9|11711.9|11719.6|11717.6|11719.9|11717.9|11713.2|11711.2|284
1603169100000|2020-10-20 04:45:00|11719.4|11717.4|11721.6|11719.6|11723.3|11721.3|11719.4|11717.4|353
1603169400000|2020-10-20 04:50:00|11721.4|11719.4|11720.7|11718.7|11722.8|11720.8|11719.3|11717.3|171
1603169700000|2020-10-20 04:55:00|11720.6|11718.6|11716.4|11714.4|11721.1|11719.1|11711.3|11709.3|366
1603170000000|2020-10-20 05:00:00|11715.9|11713.9|11720.9|11718.9|11720.9|11718.9|11712.2|11710.2|513
1603170300000|2020-10-20 05:05:00|11720.8|11718.8|11726.8|11724.8|11729.7|11727.7|11720.8|11718.8|491
1603170600000|2020-10-20 05:10:00|11726.6|11724.6|11727.7|11725.7|11729.7|11727.7|11725.3|11723.3|491
1603170900000|2020-10-20 05:15:00|11726.9|11724.9|11714.6|11712.6|11728.6|11726.6|11714.4|11712.4|875
1603171200000|2020-10-20 05:20:00|11714.7|11712.7|11699.4|11697.4|11715.1|11713.1|11699.4|11697.4|1078
1603171500000|2020-10-20 05:25:00|11699.7|11697.7|11705.9|11703.9|11708.3|11706.3|11696.8|11694.8|710
1603171800000|2020-10-20 05:30:00|11705.8|11703.8|11706.1|11704.1|11708.4|11706.4|11699.6|11697.6|287
1603172100000|2020-10-20 05:35:00|11706.2|11704.2|11706.3|11704.3|11707.8|11705.8|11701.7|11699.7|380
1603172400000|2020-10-20 05:40:00|11706.2|11704.2|11720.2|11718.2|11733.1|11731.1|11705.8|11703.8|1080
1603172700000|2020-10-20 05:45:00|11720.4|11718.4|11716.6|11714.6|11720.8|11718.8|11711.8|11709.8|509
1603173000000|2020-10-20 05:50:00|11717.4|11715.4|11729.9|11727.9|11734.1|11732.1|11716.6|11714.6|827
1603173300000|2020-10-20 05:55:00|11730.4|11728.4|11735.4|11733.4|11743.4|11741.4|11725.8|11723.8|795
1603173600000|2020-10-20 06:00:00|11735.7|11733.7|11715.9|11713.9|11735.7|11733.7|11715.8|11713.8|635
1603173900000|2020-10-20 06:05:00|11716.1|11714.1|11721.4|11719.4|11722.1|11720.1|11711.1|11709.1|311
1603174200000|2020-10-20 06:10:00|11721.6|11719.6|11721.4|11719.4|11725.9|11723.9|11718.1|11716.1|244
1603174500000|2020-10-20 06:15:00|11721.7|11719.7|11718.8|11716.8|11728.8|11726.8|11717.4|11715.4|376
1603174800000|2020-10-20 06:20:00|11719.1|11717.1|11724.4|11722.4|11725.8|11723.8|11715.1|11713.1|245
1603175100000|2020-10-20 06:25:00|11724.8|11722.8|11727.8|11725.8|11733.2|11731.2|11724.6|11722.6|458
1603175400000|2020-10-20 06:30:00|11727.9|11725.9|11731.7|11729.7|11738.2|11736.2|11727.7|11725.7|364
1603175700000|2020-10-20 06:35:00|11731.4|11729.4|11727.7|11725.7|11731.6|11729.6|11724.4|11722.4|231
1603176000000|2020-10-20 06:40:00|11728.1|11726.1|11724.6|11722.6|11729.3|11727.3|11716.7|11714.7|440
1603176300000|2020-10-20 06:45:00|11724.7|11722.7|11718.3|11716.3|11726.8|11724.8|11714.6|11712.6|297
1603176600000|2020-10-20 06:50:00|11718.6|11716.6|11725.6|11723.6|11726.3|11724.3|11717.6|11715.6|187
1603176900000|2020-10-20 06:55:00|11724.9|11722.9|11730.1|11728.1|11733.8|11731.8|11724.6|11722.6|442
1603177200000|2020-10-20 07:00:00|11729.9|11727.9|11727.9|11725.9|11741.9|11739.9|11727.6|11725.6|903
1603177500000|2020-10-20 07:05:00|11727.8|11725.8|11744.1|11742.1|11752.2|11750.2|11725.1|11723.1|1068
1603177800000|2020-10-20 07:10:00|11744.3|11742.3|11738.9|11736.9|11744.3|11742.3|11736.8|11734.8|406
1603178100000|2020-10-20 07:15:00|11739.1|11737.1|11738.2|11736.2|11741.8|11739.8|11727.6|11725.6|582
1603178400000|2020-10-20 07:20:00|11738.1|11736.1|11731.8|11729.8|11738.9|11736.9|11726.4|11724.4|596
1603178700000|2020-10-20 07:25:00|11732.2|11730.2|11731.2|11729.2|11737.3|11735.3|11725.4|11723.4|402
1603179000000|2020-10-20 07:30:00|11732.9|11730.9|11736.1|11734.1|11737.9|11735.9|11728.7|11726.7|417
1603179300000|2020-10-20 07:35:00|11736.4|11734.4|11741.1|11739.1|11743.7|11741.7|11733.1|11731.1|293
1603179600000|2020-10-20 07:40:00|11740.9|11738.9|11748.1|11746.1|11750.8|11748.8|11739.8|11737.8|542
1603179900000|2020-10-20 07:45:00|11748.4|11746.4|11745.9|11743.9|11749.3|11747.3|11743.8|11741.8|291
1603180200000|2020-10-20 07:50:00|11746.2|11744.2|11745.2|11743.2|11756.4|11754.4|11745.1|11743.1|623
1603180500000|2020-10-20 07:55:00|11745.1|11743.1|11745.1|11743.1|11749.7|11747.7|11742.7|11740.7|461
1603180800000|2020-10-20 08:00:00|11745.2|11743.2|11754.3|11752.3|11756.9|11754.9|11742.4|11740.4|741
1603181100000|2020-10-20 08:05:00|11754.6|11752.6|11736.9|11734.9|11754.6|11752.6|11735.3|11733.3|758
1603181400000|2020-10-20 08:10:00|11736.6|11734.6|11738.7|11736.7|11742.3|11740.3|11734.6|11732.6|717
1603181700000|2020-10-20 08:15:00|11738.4|11736.4|11743.2|11741.2|11745.7|11743.7|11738.2|11736.2|351
1603182000000|2020-10-20 08:20:00|11743.1|11741.1|11747.7|11745.7|11750.4|11748.4|11742.3|11740.3|339
1603182300000|2020-10-20 08:25:00|11747.9|11745.9|11741.6|11739.6|11749.3|11747.3|11738.6|11736.6|731
1603182600000|2020-10-20 08:30:00|11741.4|11739.4|11737.7|11735.7|11743.2|11741.2|11736.2|11734.2|426
1603182900000|2020-10-20 08:35:00|11737.6|11735.6|11735.6|11733.6|11742.6|11740.6|11730.1|11728.1|670
1603183200000|2020-10-20 08:40:00|11735.2|11733.2|11735.2|11733.2|11739.2|11737.2|11730.4|11728.4|547
1603183500000|2020-10-20 08:45:00|11734.6|11732.6|11737.2|11735.2|11742.2|11740.2|11733.2|11731.2|333
1603183800000|2020-10-20 08:50:00|11737.4|11735.4|11733.8|11731.8|11740.7|11738.7|11730.9|11728.9|395
1603184100000|2020-10-20 08:55:00|11733.9|11731.9|11734.4|11732.4|11737.9|11735.9|11730.8|11728.8|398
1603184400000|2020-10-20 09:00:00|11734.3|11732.3|11743.6|11741.6|11744.9|11742.9|11732.9|11730.9|344
1603184700000|2020-10-20 09:05:00|11743.4|11741.4|11742.7|11740.7|11747.1|11745.1|11741.2|11739.2|255
1603185000000|2020-10-20 09:10:00|11742.2|11740.2|11734.3|11732.3|11744.9|11742.9|11733.6|11731.6|303
1603185300000|2020-10-20 09:15:00|11734.4|11732.4|11734.2|11732.2|11741.1|11739.1|11731.8|11729.8|535
1603185600000|2020-10-20 09:20:00|11733.7|11731.7|11729.1|11727.1|11735.6|11733.6|11725.9|11723.9|605
1603185900000|2020-10-20 09:25:00|11729.7|11727.7|11730.6|11728.6|11732.6|11730.6|11725.9|11723.9|375
1603186200000|2020-10-20 09:30:00|11730.9|11728.9|11739.9|11737.9|11740.8|11738.8|11730.9|11728.9|370
1603186500000|2020-10-20 09:35:00|11740.1|11738.1|11737.3|11735.3|11740.1|11738.1|11735.3|11733.3|190
1603186800000|2020-10-20 09:40:00|11736.8|11734.8|11737.3|11735.3|11742.7|11740.7|11736.8|11734.8|300
1603187100000|2020-10-20 09:45:00|11737.2|11735.2|11731.2|11729.2|11740.2|11738.2|11730.4|11728.4|304
1603187400000|2020-10-20 09:50:00|11731.6|11729.6|11738.6|11736.6|11739.3|11737.3|11731.6|11729.6|165
1603187700000|2020-10-20 09:55:00|11738.7|11736.7|11738.8|11736.8|11742.6|11740.6|11736.9|11734.9|203
1603188000000|2020-10-20 10:00:00|11738.9|11736.9|11734.1|11732.1|11742.4|11740.4|11733.7|11731.7|255
1603188300000|2020-10-20 10:05:00|11734.2|11732.2|11741.7|11739.7|11743.1|11741.1|11734.2|11732.2|253
1603188600000|2020-10-20 10:10:00|11741.6|11739.6|11738.6|11736.6|11742.8|11740.8|11735.8|11733.8|197
1603188900000|2020-10-20 10:15:00|11738.7|11736.7|11736.6|11734.6|11740.7|11738.7|11735.6|11733.6|172
1603189200000|2020-10-20 10:20:00|11736.4|11734.4|11741.1|11739.1|11742.4|11740.4|11736.3|11734.3|173
1603189500000|2020-10-20 10:25:00|11740.8|11738.8|11761.2|11759.2|11765.3|11763.3|11739.6|11737.6|1094
1603189800000|2020-10-20 10:30:00|11762.3|11760.3|11758.8|11756.8|11766.7|11764.7|11754.8|11752.8|671
1603190100000|2020-10-20 10:35:00|11758.7|11756.7|11756.7|11754.7|11763.8|11761.8|11753.1|11751.1|386
1603190400000|2020-10-20 10:40:00|11756.9|11754.9|11756.8|11754.8|11759.7|11757.7|11755.2|11753.2|174
1603190700000|2020-10-20 10:45:00|11757.6|11755.6|11758.3|11756.3|11761.6|11759.6|11756.9|11754.9|211
1603191000000|2020-10-20 10:50:00|11758.2|11756.2|11755.7|11753.7|11758.3|11756.3|11754.1|11752.1|210
1603191300000|2020-10-20 10:55:00|11756.3|11754.3|11757.9|11755.9|11758.9|11756.9|11751.3|11749.3|285
1603191600000|2020-10-20 11:00:00|11759.3|11757.3|11756.6|11754.6|11759.3|11757.3|11753.8|11751.8|313
1603191900000|2020-10-20 11:05:00|11756.4|11754.4|11752.7|11750.7|11756.4|11754.4|11747.8|11745.8|424
1603192200000|2020-10-20 11:10:00|11752.8|11750.8|11746.8|11744.8|11753.3|11751.3|11745.9|11743.9|470
1603192500000|2020-10-20 11:15:00|11746.7|11744.7|11746.3|11744.3|11751.8|11749.8|11741.8|11739.8|574
1603192800000|2020-10-20 11:20:00|11745.9|11743.9|11739.4|11737.4|11747.1|11745.1|11737.4|11735.4|545
1603193100000|2020-10-20 11:25:00|11739.6|11737.6|11740.8|11738.8|11742.8|11740.8|11734.6|11732.6|520
1603193400000|2020-10-20 11:30:00|11740.2|11738.2|11742.8|11740.8|11743.6|11741.6|11738.6|11736.6|376
1603193700000|2020-10-20 11:35:00|11742.7|11740.7|11737.7|11735.7|11742.8|11740.8|11733.1|11731.1|484
1603194000000|2020-10-20 11:40:00|11737.9|11735.9|11738.9|11736.9|11742.1|11740.1|11736.7|11734.7|375
1603194300000|2020-10-20 11:45:00|11738.4|11736.4|11730.7|11728.7|11738.4|11736.4|11728.6|11726.6|668
1603194600000|2020-10-20 11:50:00|11731.2|11729.2|11735.7|11733.7|11736.1|11734.1|11731.2|11729.2|243
1603194900000|2020-10-20 11:55:00|11735.6|11733.6|11737.1|11735.1|11740.9|11738.9|11733.9|11731.9|456
1603195200000|2020-10-20 12:00:00|11736.6|11734.6|11703.3|11701.3|11737.1|11735.1|11693.7|11691.7|4084
1603195500000|2020-10-20 12:05:00|11703.2|11701.2|11701.9|11699.9|11710.1|11708.1|11696.3|11694.3|1453
1603195800000|2020-10-20 12:10:00|11701.3|11699.3|11693.1|11691.1|11701.9|11699.9|11690.3|11688.3|1872
1603196100000|2020-10-20 12:15:00|11692.1|11690.1|11681.9|11679.9|11694.6|11692.6|11681.4|11679.4|1841
1603196400000|2020-10-20 12:20:00|11682.2|11680.2|11667.3|11665.3|11686.6|11684.6|11661.6|11659.6|4917
1603196700000|2020-10-20 12:25:00|11667.2|11665.2|11685.8|11683.8|11688.9|11686.9|11661.6|11659.6|2682
1603197000000|2020-10-20 12:30:00|11685.6|11683.6|11687.4|11685.4|11691.9|11689.9|11684.6|11682.6|2863
1603197300000|2020-10-20 12:35:00|11687.2|11685.2|11693.4|11691.4|11704.2|11702.2|11686.9|11684.9|2519
1603197600000|2020-10-20 12:40:00|11693.3|11691.3|11694.7|11692.7|11697.8|11695.8|11688.8|11686.8|2414
1603197900000|2020-10-20 12:45:00|11694.8|11692.8|11697.7|11695.7|11702.4|11700.4|11689.9|11687.9|1965
1603198200000|2020-10-20 12:50:00|11697.6|11695.6|11699.9|11697.9|11704.8|11702.8|11695.8|11693.8|1024
1603198500000|2020-10-20 12:55:00|11699.8|11697.8|11689.7|11687.7|11700.9|11698.9|11687.6|11685.6|1398
1603198800000|2020-10-20 13:00:00|11689.8|11687.8|11684.7|11682.7|11692.1|11690.1|11679.4|11677.4|2612
1603199100000|2020-10-20 13:05:00|11684.9|11682.9|11702.7|11700.7|11702.9|11700.9|11682.8|11680.8|1322
1603199400000|2020-10-20 13:10:00|11702.9|11700.9|11693.3|11691.3|11703.1|11701.1|11692.9|11690.9|937
1603199700000|2020-10-20 13:15:00|11692.8|11690.8|11692.2|11690.2|11699.4|11697.4|11691.2|11689.2|1416
1603200000000|2020-10-20 13:20:00|11692.7|11690.7|11691.7|11689.7|11697.2|11695.2|11689.4|11687.4|1031
1603200300000|2020-10-20 13:25:00|11691.6|11689.6|11681.2|11679.2|11692.7|11690.7|11681.2|11679.2|1657
1603200600000|2020-10-20 13:30:00|11680.7|11678.7|11684.6|11683.6|11715.6|11714.6|11668.6|11667.6|14546
1603200900000|2020-10-20 13:35:00|11685.6|11684.6|11662.9|11661.9|11702.3|11701.3|11646.4|11645.4|15376
1603201200000|2020-10-20 13:40:00|11663.3|11662.3|11687.2|11686.2|11701.8|11700.8|11650.9|11649.9|11940
1603201500000|2020-10-20 13:45:00|11687.7|11686.7|11684.4|11683.4|11703.2|11702.2|11678.7|11677.7|8753
1603201800000|2020-10-20 13:50:00|11683.9|11682.9|11661.4|11660.4|11688.9|11687.9|11652.9|11651.9|9804
1603202100000|2020-10-20 13:55:00|11660.7|11659.7|11718.1|11717.1|11720.4|11719.4|11658.6|11657.6|8805
1603202400000|2020-10-20 14:00:00|11716.9|11715.9|11718.2|11717.2|11721.4|11720.4|11699.2|11698.2|9314
1603202700000|2020-10-20 14:05:00|11718.4|11717.4|11732.9|11731.9|11744.6|11743.6|11714.7|11713.7|8905
1603203000000|2020-10-20 14:10:00|11732.4|11731.4|11736.6|11735.6|11749.9|11748.9|11732.4|11731.4|6310
1603203300000|2020-10-20 14:15:00|11737.1|11736.1|11723.1|11722.1|11747|11746|11718.6|11717.6|7950
1603203600000|2020-10-20 14:20:00|11724|11723|11711.9|11710.9|11728.4|11727.4|11711.1|11710.1|6316
1603203900000|2020-10-20 14:25:00|11714.6|11713.6|11693.1|11692.1|11715.6|11714.6|11684.1|11683.1|6037
1603204200000|2020-10-20 14:30:00|11693.8|11692.8|11705.1|11704.1|11721.1|11720.1|11691.1|11690.1|6033
1603204500000|2020-10-20 14:35:00|11705.6|11704.6|11699|11698|11714.6|11713.6|11687.6|11686.6|5543
1603204800000|2020-10-20 14:40:00|11699.6|11698.6|11683.4|11682.4|11705.4|11704.4|11669.1|11668.1|7297
1603205100000|2020-10-20 14:45:00|11684.4|11683.4|11661.9|11660.9|11694.4|11693.4|11655.4|11654.4|7729
1603205400000|2020-10-20 14:50:00|11661.6|11660.6|11663.6|11662.6|11677.9|11676.9|11656.6|11655.6|5538
1603205700000|2020-10-20 14:55:00|11663.9|11662.9|11649.9|11648.9|11671.6|11670.6|11649|11648|7022
1603206000000|2020-10-20 15:00:00|11648.8|11647.8|11626.9|11625.9|11653.6|11652.6|11612.1|11611.1|11431
1603206300000|2020-10-20 15:05:00|11626|11625|11644.9|11643.9|11645.4|11644.4|11617.1|11616.1|6095
1603206600000|2020-10-20 15:10:00|11644.6|11643.6|11657.9|11656.9|11664.5|11663.5|11639.1|11638.1|6842
1603206900000|2020-10-20 15:15:00|11657.4|11656.4|11665.9|11664.9|11670.9|11669.9|11655.1|11654.1|4657
1603207200000|2020-10-20 15:20:00|11665.6|11664.6|11674.6|11673.6|11684.9|11683.9|11646.9|11645.9|7593
1603207500000|2020-10-20 15:25:00|11674.9|11673.9|11662.6|11661.6|11682.1|11681.1|11661|11660|4840
1603207800000|2020-10-20 15:30:00|11663.1|11662.1|11645.6|11644.6|11672|11671|11644.9|11643.9|5160
1603208100000|2020-10-20 15:35:00|11645.1|11644.1|11656.5|11655.5|11661.3|11660.3|11641.8|11640.8|6998
1603208400000|2020-10-20 15:40:00|11656.6|11655.6|11662.4|11661.4|11666.3|11665.3|11637.8|11636.8|6715
1603208700000|2020-10-20 15:45:00|11662|11661|11674.1|11673.1|11678.9|11677.9|11661.9|11660.9|5642
1603209000000|2020-10-20 15:50:00|11674|11673|11680.1|11679.1|11688.6|11687.6|11670.4|11669.4|4752
1603209300000|2020-10-20 15:55:00|11680.3|11679.3|11695.5|11694.5|11696.9|11695.9|11674.4|11673.4|4449
1603209600000|2020-10-20 16:00:00|11695.6|11694.6|11703.6|11702.6|11706.9|11705.9|11687.9|11686.9|3791
1603209900000|2020-10-20 16:05:00|11703.4|11702.4|11692.5|11691.5|11708|11707|11688.6|11687.6|5891
1603210200000|2020-10-20 16:10:00|11692.8|11691.8|11700.1|11699.1|11707.1|11706.1|11691.5|11690.5|2518
1603210500000|2020-10-20 16:15:00|11700.9|11699.9|11704.4|11703.4|11715.6|11714.6|11700.9|11699.9|3269
1603210800000|2020-10-20 16:20:00|11704.9|11703.9|11707.1|11706.1|11714.6|11713.6|11701.6|11700.6|3093
1603211100000|2020-10-20 16:25:00|11707.5|11706.5|11704.1|11703.1|11714.4|11713.4|11702.9|11701.9|2640
1603211400000|2020-10-20 16:30:00|11704|11703|11747.1|11746.1|11747.9|11746.9|11692.9|11691.9|10397
1603211700000|2020-10-20 16:35:00|11746.9|11745.9|11728.9|11727.9|11752.6|11751.6|11721.1|11720.1|7686
1603212000000|2020-10-20 16:40:00|11727.6|11726.6|11740.6|11739.6|11745.1|11744.1|11727.6|11726.6|3947
1603212300000|2020-10-20 16:45:00|11741|11740|11729.4|11728.4|11746.4|11745.4|11724.8|11723.8|3894
1603212600000|2020-10-20 16:50:00|11729.6|11728.6|11714.8|11713.8|11730.3|11729.3|11712.5|11711.5|6039
1603212900000|2020-10-20 16:55:00|11714.4|11713.4|11724.4|11723.4|11724.6|11723.6|11703.6|11702.6|4467
1603213200000|2020-10-20 17:00:00|11724.8|11723.8|11734.1|11733.1|11739.8|11738.8|11719.1|11718.1|4674
1603213500000|2020-10-20 17:05:00|11733.6|11732.6|11737.9|11736.9|11748.1|11747.1|11731.9|11730.9|3480
1603213800000|2020-10-20 17:10:00|11737.8|11736.8|11763.4|11762.4|11769.3|11768.3|11734.1|11733.1|6659
1603214100000|2020-10-20 17:15:00|11763.3|11762.3|11770.6|11769.6|11776.6|11775.6|11763.3|11762.3|4068
1603214400000|2020-10-20 17:20:00|11770.1|11769.1|11777.8|11776.8|11778.3|11777.3|11762.1|11761.1|3594
1603214700000|2020-10-20 17:25:00|11777.9|11776.9|11775.6|11774.6|11781.8|11780.8|11772.6|11771.6|3348
1603215000000|2020-10-20 17:30:00|11777.4|11776.4|11781.6|11780.6|11787.3|11786.3|11776.1|11775.1|3487
1603215300000|2020-10-20 17:35:00|11781.5|11780.5|11795.6|11794.6|11798.4|11797.4|11778.1|11777.1|4577
1603215600000|2020-10-20 17:40:00|11795.8|11794.8|11785.4|11784.4|11799.4|11798.4|11783.6|11782.6|3957
1603215900000|2020-10-20 17:45:00|11786|11785|11797.6|11796.6|11803.4|11802.4|11781.9|11780.9|3365
1603216200000|2020-10-20 17:50:00|11797.9|11796.9|11779.9|11778.9|11797.9|11796.9|11779.6|11778.6|2919
1603216500000|2020-10-20 17:55:00|11779.6|11778.6|11761.9|11760.9|11783.9|11782.9|11746.9|11745.9|6009
1603216800000|2020-10-20 18:00:00|11763.6|11762.6|11761.1|11760.1|11773.4|11772.4|11760.1|11759.1|3314
1603217100000|2020-10-20 18:05:00|11761.4|11760.4|11762.4|11761.4|11766.4|11765.4|11733.4|11732.4|5727
1603217400000|2020-10-20 18:10:00|11762.5|11761.5|11781.4|11780.4|11783.6|11782.6|11759.1|11758.1|4066
1603217700000|2020-10-20 18:15:00|11781.6|11780.6|11784.4|11783.4|11792.6|11791.6|11777.3|11776.3|3729
1603218000000|2020-10-20 18:20:00|11784.1|11783.1|11764.4|11763.4|11786.4|11785.4|11757.9|11756.9|5459
1603218300000|2020-10-20 18:25:00|11764.1|11763.1|11759.6|11758.6|11778.1|11777.1|11757.6|11756.6|3611
1603218600000|2020-10-20 18:30:00|11760|11759|11767.9|11766.9|11772.4|11771.4|11760|11759|2918
1603218900000|2020-10-20 18:35:00|11767.4|11766.4|11764|11763|11769.6|11768.6|11749.6|11748.6|4671
1603219200000|2020-10-20 18:40:00|11764.1|11763.1|11769.1|11768.1|11779.9|11778.9|11757.6|11756.6|7244
1603219500000|2020-10-20 18:45:00|11769.3|11768.3|11749.1|11748.1|11770.6|11769.6|11737.9|11736.9|6423
1603219800000|2020-10-20 18:50:00|11749|11748|11738.6|11737.6|11749.5|11748.5|11732.9|11731.9|4110
1603220100000|2020-10-20 18:55:00|11738.3|11737.3|11741.4|11740.4|11751.6|11750.6|11734.9|11733.9|4365
1603220400000|2020-10-20 19:00:00|11742.6|11741.6|11766.1|11765.1|11767.6|11766.6|11739.4|11738.4|4430
1603220700000|2020-10-20 19:05:00|11766.4|11765.4|11694.9|11693.9|11768.3|11767.3|11689.6|11688.6|10345
1603221000000|2020-10-20 19:10:00|11695.1|11694.1|11678|11677|11696.8|11695.8|11663|11662|10092
1603221300000|2020-10-20 19:15:00|11677.6|11676.6|11687.9|11686.9|11696.1|11695.1|11649.5|11648.5|10640
1603221600000|2020-10-20 19:20:00|11688.2|11687.2|11696.2|11695.2|11704.6|11703.6|11674.2|11673.2|5777
1603221900000|2020-10-20 19:25:00|11695.1|11694.1|11699.4|11698.4|11704.7|11703.7|11683.2|11682.2|3932
1603222200000|2020-10-20 19:30:00|11699.7|11698.7|11690.7|11689.7|11700.7|11699.7|11680.2|11679.2|8127
1603222500000|2020-10-20 19:35:00|11690.2|11689.2|11688.3|11687.3|11695.3|11694.3|11664.6|11663.6|9688
1603222800000|2020-10-20 19:40:00|11688.4|11687.4|11725.4|11724.4|11731.2|11730.2|11688.2|11687.2|8309
1603223100000|2020-10-20 19:45:00|11724.2|11723.2|11693.9|11692.9|11724.2|11723.2|11692.7|11691.7|5408
1603223400000|2020-10-20 19:50:00|11688.8|11687.8|11701.4|11700.4|11717.1|11716.1|11679.4|11678.4|7503
1603223700000|2020-10-20 19:55:00|11699.9|11698.9|11676.3|11675.3|11704.8|11703.8|11675.4|11674.4|8442
1603224000000|2020-10-20 20:00:00|11676.8|11674.8|11653.3|11651.3|11676.8|11674.8|11635.3|11633.3|8429
1603224300000|2020-10-20 20:05:00|11653.2|11651.2|11660.3|11658.3|11664.3|11662.3|11642.7|11640.7|2399
1603224600000|2020-10-20 20:10:00|11660.8|11658.8|11674.2|11669.2|11682.9|11680.9|11660.4|11658.4|2300
1603224900000|2020-10-20 20:15:00|11673.2|11668.2|11678.1|11673.1|11679.1|11674.1|11673.1|11668.1|0
1603225200000|2020-10-20 20:20:00|11678.2|11673.2|11678.1|11673.1|11679.9|11674.9|11676.6|11671.6|0
1603225500000|2020-10-20 20:25:00|11678.2|11673.2|11678.8|11673.8|11679.8|11674.8|11678.1|11673.1|0
1603225800000|2020-10-20 20:30:00|11674.9|11672.9|11678.4|11676.4|11689.9|11687.9|11662.4|11660.4|1552
1603226100000|2020-10-20 20:35:00|11678.2|11676.2|11641.2|11639.2|11679.2|11677.2|11638.2|11636.2|1437
1603226400000|2020-10-20 20:40:00|11639.7|11637.7|11654.7|11652.7|11654.9|11652.9|11637.7|11635.7|774
1603226700000|2020-10-20 20:45:00|11655.7|11653.7|11668.2|11666.2|11675.4|11673.4|11653.7|11651.7|511
1603227000000|2020-10-20 20:50:00|11668.4|11666.4|11672.9|11670.9|11675.9|11673.9|11667.7|11665.7|239
1603227300000|2020-10-20 20:55:00|11672.4|11670.4|11664.8|11659.8|11673.7|11671.7|11656.9|11654.9|481
1603227600000|2020-10-20 21:00:00|11664.9|11659.9|11668.2|11663.2|11668.9|11663.9|11664.9|11659.9|0
1603227900000|2020-10-20 21:05:00|11668.6|11663.6|11671|11666|11673.3|11668.3|11668.3|11663.3|0
1603228200000|2020-10-20 21:10:00|11669.8|11664.8|11671.1|11666.1|11671.1|11666.1|11668.8|11663.8|0
1603228500000|2020-10-20 21:15:00|11671|11666|11670.5|11665.5|11671.2|11666.2|11668.3|11663.3|0
1603228800000|2020-10-20 21:20:00|11670.6|11665.6|11674.4|11669.4|11675.5|11670.5|11670.6|11665.6|0
1603229100000|2020-10-20 21:25:00|11674.3|11669.3|11675|11670|11675.6|11670.6|11672.8|11667.8|0
1603229400000|2020-10-20 21:30:00|11674.8|11669.8|11677.7|11672.7|11679.3|11674.3|11674.1|11669.1|0
1603229700000|2020-10-20 21:35:00|11677.6|11672.6|11678.2|11673.2|11680.2|11675.2|11677.5|11672.5|0
1603230000000|2020-10-20 21:40:00|11678.3|11673.3|11677.2|11672.2|11678.5|11673.5|11677|11672|0
1603230300000|2020-10-20 21:45:00|11677.3|11672.3|11676.1|11671.1|11677.3|11672.3|11675.6|11670.6|0
1603230600000|2020-10-20 21:50:00|11676.2|11671.2|11677.7|11672.7|11677.7|11672.7|11674.9|11669.9|0
1603230900000|2020-10-20 21:55:00|11677.5|11672.5|11679.4|11674.4|11681.3|11676.3|11677.3|11672.3|0
1603231200000|2020-10-20 22:00:00|11692.7|11690.7|11704.8|11702.8|11709.2|11707.2|11684.9|11682.9|797
1603231500000|2020-10-20 22:05:00|11706.6|11704.6|11705.4|11703.4|11709.8|11707.8|11701.9|11699.9|305
1603231800000|2020-10-20 22:10:00|11706.8|11704.8|11710.1|11708.1|11711.8|11709.8|11706.8|11704.8|185
1603232100000|2020-10-20 22:15:00|11710.2|11708.2|11704.3|11702.3|11713.1|11711.1|11700.1|11698.1|312
1603232400000|2020-10-20 22:20:00|11705.6|11703.6|11696.9|11694.9|11705.7|11703.7|11694.1|11692.1|344
1603232700000|2020-10-20 22:25:00|11696.7|11694.7|11682.2|11680.2|11697.1|11695.1|11679.6|11677.6|503
1603233000000|2020-10-20 22:30:00|11682.3|11680.3|11686.1|11684.1|11689.7|11687.7|11681.7|11679.7|174
1603233300000|2020-10-20 22:35:00|11686.2|11684.2|11693.9|11691.9|11695.4|11693.4|11685.8|11683.8|216
1603233600000|2020-10-20 22:40:00|11693.6|11691.6|11696.7|11694.7|11697.4|11695.4|11690.4|11688.4|250
1603233900000|2020-10-20 22:45:00|11696.6|11694.6|11699.3|11697.3|11699.8|11697.8|11694.2|11692.2|225
1603234200000|2020-10-20 22:50:00|11699.4|11697.4|11681.1|11679.1|11699.4|11697.4|11677.9|11675.9|861
1603234500000|2020-10-20 22:55:00|11680.3|11678.3|11706.6|11704.6|11711.3|11709.3|11679.3|11677.3|977
1603234800000|2020-10-20 23:00:00|11706.7|11704.7|11719.4|11717.4|11723.3|11721.3|11703.4|11701.4|1286
1603235100000|2020-10-20 23:05:00|11719.1|11717.1|11721.6|11719.6|11726.3|11724.3|11717.3|11715.3|923
1603235400000|2020-10-20 23:10:00|11721.7|11719.7|11718.4|11716.4|11724.2|11722.2|11716.2|11714.2|656
1603235700000|2020-10-20 23:15:00|11718.6|11716.6|11724.9|11722.9|11729.9|11727.9|11715.2|11713.2|624
1603236000000|2020-10-20 23:20:00|11724.6|11722.6|11717.2|11715.2|11724.9|11722.9|11712.2|11710.2|1089
1603236300000|2020-10-20 23:25:00|11717.1|11715.1|11716.2|11714.2|11720.4|11718.4|11714.8|11712.8|288
1603236600000|2020-10-20 23:30:00|11716.1|11714.1|11717.4|11715.4|11718.3|11716.3|11710.9|11708.9|460
1603236900000|2020-10-20 23:35:00|11717.3|11715.3|11709.8|11707.8|11722.8|11720.8|11708.7|11706.7|380
1603237200000|2020-10-20 23:40:00|11710.3|11708.3|11716.4|11714.4|11718.2|11716.2|11710.3|11708.3|362
1603237500000|2020-10-20 23:45:00|11716.3|11714.3|11710.8|11708.8|11716.6|11714.6|11708.6|11706.6|492
1603237800000|2020-10-20 23:50:00|11710.9|11708.9|11715.1|11713.1|11715.8|11713.8|11709.3|11707.3|123
1603238100000|2020-10-20 23:55:00|11715.2|11713.2|11717.2|11715.2|11718.4|11716.4|11710.1|11708.1|161
1603238400000|2020-10-21 00:00:00|11716.8|11714.8|11715.2|11713.2|11719.3|11717.3|11711.2|11709.2|261
1603238700000|2020-10-21 00:05:00|11715.1|11713.1|11715.4|11713.4|11717.2|11715.2|11709.4|11707.4|182
1603239000000|2020-10-21 00:10:00|11715.7|11713.7|11717.8|11715.8|11722.1|11720.1|11714.3|11712.3|335
1603239300000|2020-10-21 00:15:00|11717.9|11715.9|11732.7|11730.7|11734.4|11732.4|11714.1|11712.1|841
1603239600000|2020-10-21 00:20:00|11732.9|11730.9|11740.6|11738.6|11744.9|11742.9|11732.9|11730.9|1131
1603239900000|2020-10-21 00:25:00|11740.4|11738.4|11739.8|11737.8|11743.7|11741.7|11737.4|11735.4|535
1603240200000|2020-10-21 00:30:00|11739.9|11737.9|11742.8|11740.8|11745.6|11743.6|11739.4|11737.4|691
1603240500000|2020-10-21 00:35:00|11742.9|11740.9|11741.1|11739.1|11743.2|11741.2|11738.4|11736.4|397
1603240800000|2020-10-21 00:40:00|11741.2|11739.2|11743.1|11741.1|11744.2|11742.2|11737.9|11735.9|243
1603241100000|2020-10-21 00:45:00|11743.2|11741.2|11731.3|11729.3|11743.3|11741.3|11726.8|11724.8|927
1603241400000|2020-10-21 00:50:00|11731.4|11729.4|11737.7|11735.7|11739.1|11737.1|11730.3|11728.3|356
1603241700000|2020-10-21 00:55:00|11737.8|11735.8|11733.4|11731.4|11743.2|11741.2|11731.7|11729.7|367
1603242000000|2020-10-21 01:00:00|11733.6|11731.6|11730.1|11728.1|11740.2|11738.2|11728.3|11726.3|519
1603242300000|2020-10-21 01:05:00|11729.7|11727.7|11732.6|11730.6|11737.3|11735.3|11729.4|11727.4|307
1603242600000|2020-10-21 01:10:00|11733.1|11731.1|11734.8|11732.8|11735.2|11733.2|11729.7|11727.7|169
1603242900000|2020-10-21 01:15:00|11734.7|11732.7|11734.2|11732.2|11741.1|11739.1|11733.6|11731.6|627
1603243200000|2020-10-21 01:20:00|11734.3|11732.3|11731.3|11729.3|11736.3|11734.3|11728.1|11726.1|309
1603243500000|2020-10-21 01:25:00|11731.6|11729.6|11736.7|11734.7|11737.6|11735.6|11729.8|11727.8|226
1603243800000|2020-10-21 01:30:00|11736.8|11734.8|11728.8|11726.8|11739.1|11737.1|11719.9|11717.9|618
1603244100000|2020-10-21 01:35:00|11728.7|11726.7|11733.3|11731.3|11734.7|11732.7|11727.2|11725.2|255
1603244400000|2020-10-21 01:40:00|11733.6|11731.6|11735.2|11733.2|11737.1|11735.1|11732.7|11730.7|206
1603244700000|2020-10-21 01:45:00|11735.6|11733.6|11741.3|11739.3|11747.7|11745.7|11735.4|11733.4|640
1603245000000|2020-10-21 01:50:00|11741.4|11739.4|11737.3|11735.3|11743.7|11741.7|11737.3|11735.3|193
1603245300000|2020-10-21 01:55:00|11737.2|11735.2|11737.6|11735.6|11739.2|11737.2|11735.9|11733.9|299
1603245600000|2020-10-21 02:00:00|11738.6|11736.6|11741.1|11739.1|11743.7|11741.7|11737.3|11735.3|450
1603245900000|2020-10-21 02:05:00|11741.2|11739.2|11742.3|11740.3|11743.3|11741.3|11737.7|11735.7|292
1603246200000|2020-10-21 02:10:00|11742.1|11740.1|11745.8|11743.8|11752.2|11750.2|11740.3|11738.3|824
1603246500000|2020-10-21 02:15:00|11745.7|11743.7|11741.6|11739.6|11748.1|11746.1|11740.8|11738.8|528
1603246800000|2020-10-21 02:20:00|11741.3|11739.3|11741.7|11739.7|11743.2|11741.2|11737.2|11735.2|392
1603247100000|2020-10-21 02:25:00|11741.8|11739.8|11736.3|11734.3|11745.8|11743.8|11736.1|11734.1|817
1603247400000|2020-10-21 02:30:00|11736.2|11734.2|11734.1|11732.1|11739.2|11737.2|11733.3|11731.3|478
1603247700000|2020-10-21 02:35:00|11734.2|11732.2|11729.1|11727.1|11735.6|11733.6|11729.1|11727.1|457
1603248000000|2020-10-21 02:40:00|11728.9|11726.9|11734.2|11732.2|11738.9|11736.9|11727.6|11725.6|757
1603248300000|2020-10-21 02:45:00|11734.3|11732.3|11745.3|11743.3|11750.8|11748.8|11732.9|11730.9|1068
1603248600000|2020-10-21 02:50:00|11745.4|11743.4|11746.2|11744.2|11747.4|11745.4|11739.8|11737.8|509
1603248900000|2020-10-21 02:55:00|11746.1|11744.1|11735.1|11733.1|11746.6|11744.6|11735.1|11733.1|643
1603249200000|2020-10-21 03:00:00|11734.2|11732.2|11733.9|11731.9|11738.3|11736.3|11732.9|11730.9|596
1603249500000|2020-10-21 03:05:00|11733.6|11731.6|11737.4|11735.4|11739.1|11737.1|11729.9|11727.9|472
1603249800000|2020-10-21 03:10:00|11737.6|11735.6|11737.1|11735.1|11740.8|11738.8|11734.6|11732.6|338
1603250100000|2020-10-21 03:15:00|11737.2|11735.2|11732.6|11730.6|11737.7|11735.7|11730.6|11728.6|381
1603250400000|2020-10-21 03:20:00|11732.4|11730.4|11735.6|11733.6|11738.1|11736.1|11731.3|11729.3|213
1603250700000|2020-10-21 03:25:00|11735.7|11733.7|11735.2|11733.2|11738.8|11736.8|11734.4|11732.4|129
1603251000000|2020-10-21 03:30:00|11735.1|11733.1|11735.3|11733.3|11738.4|11736.4|11734.4|11732.4|140
1603251300000|2020-10-21 03:35:00|11735.4|11733.4|11733.2|11731.2|11736.4|11734.4|11732.6|11730.6|90
1603251600000|2020-10-21 03:40:00|11732.9|11730.9|11736.1|11734.1|11738.6|11736.6|11731.4|11729.4|393
1603251900000|2020-10-21 03:45:00|11735.8|11733.8|11753.1|11751.1|11756.6|11754.6|11734.2|11732.2|1389
1603252200000|2020-10-21 03:50:00|11753.2|11751.2|11747.1|11745.1|11753.2|11751.2|11746.8|11744.8|917
1603252500000|2020-10-21 03:55:00|11747.3|11745.3|11742.2|11740.2|11748.7|11746.7|11741.3|11739.3|315
1603252800000|2020-10-21 04:00:00|11742.3|11740.3|11744.6|11742.6|11745.8|11743.8|11741.2|11739.2|190
1603253100000|2020-10-21 04:05:00|11744.4|11742.4|11741.4|11739.4|11744.6|11742.6|11740.7|11738.7|78
1603253400000|2020-10-21 04:10:00|11741.3|11739.3|11742.6|11740.6|11743.8|11741.8|11739.6|11737.6|76
1603253700000|2020-10-21 04:15:00|11742.4|11740.4|11744.4|11742.4|11744.6|11742.6|11740.2|11738.2|118
1603254000000|2020-10-21 04:20:00|11744.3|11742.3|11745.2|11743.2|11746.8|11744.8|11741.4|11739.4|102
1603254300000|2020-10-21 04:25:00|11745.1|11743.1|11747.1|11745.1|11750.4|11748.4|11743.6|11741.6|386
1603254600000|2020-10-21 04:30:00|11746.9|11744.9|11748.6|11746.6|11748.6|11746.6|11743.2|11741.2|262
1603254900000|2020-10-21 04:35:00|11748.4|11746.4|11748.7|11746.7|11752.1|11750.1|11745.9|11743.9|343
1603255200000|2020-10-21 04:40:00|11749.1|11747.1|11747.4|11745.4|11749.8|11747.8|11746.9|11744.9|56
1603255500000|2020-10-21 04:45:00|11747.6|11745.6|11746.7|11744.7|11748.8|11746.8|11746.1|11744.1|64
1603255800000|2020-10-21 04:50:00|11746.6|11744.6|11748.2|11746.2|11748.3|11746.3|11743.7|11741.7|228
1603256100000|2020-10-21 04:55:00|11748.3|11746.3|11746.2|11744.2|11748.8|11746.8|11744.3|11742.3|432
1603256400000|2020-10-21 05:00:00|11746.3|11744.3|11748.1|11746.1|11751.3|11749.3|11746.3|11744.3|241
1603256700000|2020-10-21 05:05:00|11747.8|11745.8|11739.2|11737.2|11750.8|11748.8|11739.1|11737.1|399
1603257000000|2020-10-21 05:10:00|11739.1|11737.1|11742.2|11740.2|11742.8|11740.8|11736.8|11734.8|263
1603257300000|2020-10-21 05:15:00|11742.3|11740.3|11733.9|11731.9|11743.1|11741.1|11731.3|11729.3|410
1603257600000|2020-10-21 05:20:00|11734.3|11732.3|11727.1|11725.1|11734.6|11732.6|11719.3|11717.3|838
1603257900000|2020-10-21 05:25:00|11727.2|11725.2|11720.8|11718.8|11727.3|11725.3|11719.1|11717.1|353
1603258200000|2020-10-21 05:30:00|11720.7|11718.7|11721.9|11719.9|11724.3|11722.3|11715.2|11713.2|665
1603258500000|2020-10-21 05:35:00|11721.1|11719.1|11709.6|11707.6|11721.1|11719.1|11698.2|11696.2|1007
1603258800000|2020-10-21 05:40:00|11710.1|11708.1|11717.6|11715.6|11718.3|11716.3|11709.8|11707.8|315
1603259100000|2020-10-21 05:45:00|11717.8|11715.8|11713.1|11711.1|11718.1|11716.1|11712.9|11710.9|211
1603259400000|2020-10-21 05:50:00|11712.3|11710.3|11716.7|11714.7|11716.8|11714.8|11708.6|11706.6|260
1603259700000|2020-10-21 05:55:00|11716.8|11714.8|11717.3|11715.3|11721.9|11719.9|11716.4|11714.4|251
1603260000000|2020-10-21 06:00:00|11718.3|11716.3|11720.2|11718.2|11721.8|11719.8|11711.6|11709.6|443
1603260300000|2020-10-21 06:05:00|11720.3|11718.3|11721.1|11719.1|11721.9|11719.9|11714.9|11712.9|209
1603260600000|2020-10-21 06:10:00|11720.8|11718.8|11734.3|11732.3|11734.3|11732.3|11719.8|11717.8|677
1603260900000|2020-10-21 06:15:00|11733.9|11731.9|11736.3|11734.3|11736.4|11734.4|11730.3|11728.3|424
1603261200000|2020-10-21 06:20:00|11736.9|11734.9|11738.9|11736.9|11739.8|11737.8|11735.9|11733.9|400
1603261500000|2020-10-21 06:25:00|11739.1|11737.1|11740.6|11738.6|11741.7|11739.7|11735.7|11733.7|301
1603261800000|2020-10-21 06:30:00|11740.3|11738.3|11741.3|11739.3|11741.3|11739.3|11738.1|11736.1|254
1603262100000|2020-10-21 06:35:00|11742.1|11740.1|11742.8|11740.8|11745.4|11743.4|11738.3|11736.3|319
1603262400000|2020-10-21 06:40:00|11742.4|11740.4|11751.1|11749.1|11754.4|11752.4|11741.9|11739.9|510
1603262700000|2020-10-21 06:45:00|11751.3|11749.3|11749.6|11747.6|11751.3|11749.3|11747.1|11745.1|280
1603263000000|2020-10-21 06:50:00|11749.4|11747.4|11745.4|11743.4|11751.4|11749.4|11741.9|11739.9|409
1603263300000|2020-10-21 06:55:00|11745.2|11743.2|11736.2|11734.2|11749.6|11747.6|11733.1|11731.1|899
1603263600000|2020-10-21 07:00:00|11735.2|11733.2|11717.3|11715.3|11735.3|11733.3|11716.6|11714.6|1021
1603263900000|2020-10-21 07:05:00|11716.9|11714.9|11709.1|11707.1|11717.1|11715.1|11700.8|11698.8|1526
1603264200000|2020-10-21 07:10:00|11708.9|11706.9|11701.8|11699.8|11709.4|11707.4|11688.3|11686.3|1868
1603264500000|2020-10-21 07:15:00|11702.2|11700.2|11708.4|11706.4|11708.4|11706.4|11689.8|11687.8|1036
1603264800000|2020-10-21 07:20:00|11708.6|11706.6|11701.4|11699.4|11708.9|11706.9|11699.2|11697.2|789
1603265100000|2020-10-21 07:25:00|11701.3|11699.3|11702.6|11700.6|11705.6|11703.6|11691.3|11689.3|659
1603265400000|2020-10-21 07:30:00|11702.7|11700.7|11706.9|11704.9|11709.4|11707.4|11694.1|11692.1|567
1603265700000|2020-10-21 07:35:00|11706.8|11704.8|11707.2|11705.2|11708.2|11706.2|11698.3|11696.3|497
1603266000000|2020-10-21 07:40:00|11706.1|11704.1|11676.9|11674.9|11706.1|11704.1|11675.1|11673.1|1372
1603266300000|2020-10-21 07:45:00|11676.8|11674.8|11672.4|11670.4|11677.4|11675.4|11658.4|11656.4|1628
1603266600000|2020-10-21 07:50:00|11673.1|11671.1|11679.2|11677.2|11680.1|11678.1|11664.3|11662.3|720
1603266900000|2020-10-21 07:55:00|11679.7|11677.7|11681.9|11679.9|11685.2|11683.2|11676.1|11674.1|551
1603267200000|2020-10-21 08:00:00|11681.7|11679.7|11685.6|11683.6|11695.2|11693.2|11679.2|11677.2|1171
1603267500000|2020-10-21 08:05:00|11685.3|11683.3|11678.7|11676.7|11685.3|11683.3|11668.1|11666.1|860
1603267800000|2020-10-21 08:10:00|11676.9|11674.9|11685.9|11683.9|11687.4|11685.4|11670.2|11668.2|685
1603268100000|2020-10-21 08:15:00|11685.4|11683.4|11667.8|11665.8|11686.2|11684.2|11667.8|11665.8|525
1603268400000|2020-10-21 08:20:00|11667.9|11665.9|11639.6|11637.6|11672.1|11670.1|11629.3|11627.3|2087
1603268700000|2020-10-21 08:25:00|11640.1|11638.1|11643.8|11641.8|11646.3|11644.3|11634.3|11632.3|853
1603269000000|2020-10-21 08:30:00|11644.4|11642.4|11655.4|11653.4|11655.7|11653.7|11637.1|11635.1|979
1603269300000|2020-10-21 08:35:00|11655.8|11653.8|11663.1|11661.1|11664.3|11662.3|11650.6|11648.6|670
1603269600000|2020-10-21 08:40:00|11663.3|11661.3|11655.6|11653.6|11664.6|11662.6|11654.6|11652.6|804
1603269900000|2020-10-21 08:45:00|11655.4|11653.4|11656.2|11654.2|11658.1|11656.1|11644.4|11642.4|831
1603270200000|2020-10-21 08:50:00|11656.4|11654.4|11639.2|11637.2|11656.4|11654.4|11639.1|11637.1|688
1603270500000|2020-10-21 08:55:00|11639.6|11637.6|11619.7|11617.7|11639.7|11637.7|11618.1|11616.1|1535
1603270800000|2020-10-21 09:00:00|11619.8|11617.8|11614.7|11612.7|11624.2|11622.2|11598.2|11596.2|2666
1603271100000|2020-10-21 09:05:00|11614.4|11612.4|11629.9|11627.9|11630.3|11628.3|11613.1|11611.1|778
1603271400000|2020-10-21 09:10:00|11629.8|11627.8|11632.6|11630.6|11638.3|11636.3|11629.6|11627.6|821
1603271700000|2020-10-21 09:15:00|11631.4|11629.4|11656.2|11654.2|11660.8|11658.8|11630.3|11628.3|1252
1603272000000|2020-10-21 09:20:00|11656.4|11654.4|11661.9|11659.9|11664.3|11662.3|11651.8|11649.8|742
1603272300000|2020-10-21 09:25:00|11662.2|11660.2|11668.6|11666.6|11671.4|11669.4|11660.8|11658.8|662
1603272600000|2020-10-21 09:30:00|11668.3|11666.3|11662.1|11660.1|11675.4|11673.4|11661.9|11659.9|758
1603272900000|2020-10-21 09:35:00|11661.9|11659.9|11682.7|11680.7|11684.9|11682.9|11661.8|11659.8|1049
1603273200000|2020-10-21 09:40:00|11682.8|11680.8|11687.9|11685.9|11690.8|11688.8|11681.6|11679.6|823
1603273500000|2020-10-21 09:45:00|11687.6|11685.6|11685.4|11683.4|11688.7|11686.7|11684.3|11682.3|432
1603273800000|2020-10-21 09:50:00|11685.2|11683.2|11686.1|11684.1|11698.4|11696.4|11685.2|11683.2|1043
1603274100000|2020-10-21 09:55:00|11686.7|11684.7|11689.4|11687.4|11690.1|11688.1|11679.8|11677.8|639
1603274400000|2020-10-21 10:00:00|11689.7|11687.7|11685.2|11683.2|11694.8|11692.8|11682.9|11680.9|578
1603274700000|2020-10-21 10:05:00|11685.1|11683.1|11680.6|11678.6|11685.2|11683.2|11677.4|11675.4|448
1603275000000|2020-10-21 10:10:00|11680.9|11678.9|11681.3|11679.3|11688.4|11686.4|11679.4|11677.4|361
1603275300000|2020-10-21 10:15:00|11681.7|11679.7|11666.9|11664.9|11683.7|11681.7|11665.7|11663.7|750
1603275600000|2020-10-21 10:20:00|11666.7|11664.7|11688.2|11686.2|11698.8|11696.8|11666.7|11664.7|941
1603275900000|2020-10-21 10:25:00|11688.4|11686.4|11694.9|11692.9|11697.2|11695.2|11686.3|11684.3|303
1603276200000|2020-10-21 10:30:00|11694.3|11692.3|11690.8|11688.8|11696.3|11694.3|11687.1|11685.1|317
1603276500000|2020-10-21 10:35:00|11691.6|11689.6|11699.4|11697.4|11704.8|11702.8|11689.4|11687.4|611
1603276800000|2020-10-21 10:40:00|11698.8|11696.8|11687.2|11685.2|11701.1|11699.1|11686.2|11684.2|481
1603277100000|2020-10-21 10:45:00|11687.1|11685.1|11700.2|11698.2|11702.3|11700.3|11686.8|11684.8|516
1603277400000|2020-10-21 10:50:00|11700.3|11698.3|11692.8|11690.8|11702.6|11700.6|11689.8|11687.8|354
1603277700000|2020-10-21 10:55:00|11693.3|11691.3|11687.6|11685.6|11699.1|11697.1|11687.2|11685.2|257
1603278000000|2020-10-21 11:00:00|11688.4|11686.4|11668.2|11666.2|11688.6|11686.6|11667.8|11665.8|921
1603278300000|2020-10-21 11:05:00|11667.8|11665.8|11656.6|11654.6|11669.1|11667.1|11653.2|11651.2|1346
1603278600000|2020-10-21 11:10:00|11656.1|11654.1|11654.1|11652.1|11666.1|11664.1|11651.6|11649.6|738
1603278900000|2020-10-21 11:15:00|11654.2|11652.2|11657.3|11655.3|11660.7|11658.7|11645.9|11643.9|825
1603279200000|2020-10-21 11:20:00|11656.2|11654.2|11658.7|11656.7|11660.7|11658.7|11654.4|11652.4|314
1603279500000|2020-10-21 11:25:00|11658.6|11656.6|11646.2|11644.2|11659.3|11657.3|11639.3|11637.3|1065
1603279800000|2020-10-21 11:30:00|11645.8|11643.8|11637.8|11635.8|11650.1|11648.1|11630.2|11628.2|1347
1603280100000|2020-10-21 11:35:00|11637.9|11635.9|11639.7|11637.7|11642.2|11640.2|11631.1|11629.1|902
1603280400000|2020-10-21 11:40:00|11640.1|11638.1|11645.2|11643.2|11652.3|11650.3|11637.9|11635.9|674
1603280700000|2020-10-21 11:45:00|11643.6|11641.6|11645.1|11643.1|11648.9|11646.9|11637.9|11635.9|531
1603281000000|2020-10-21 11:50:00|11644.9|11642.9|11647.3|11645.3|11650.8|11648.8|11639.7|11637.7|534
1603281300000|2020-10-21 11:55:00|11647.1|11645.1|11642.8|11640.8|11651.6|11649.6|11637.2|11635.2|744
1603281600000|2020-10-21 12:00:00|11643.8|11641.8|11652.2|11650.2|11655.7|11653.7|11639.3|11637.3|991
1603281900000|2020-10-21 12:05:00|11652.3|11650.3|11653.4|11651.4|11653.9|11651.9|11642.4|11640.4|655
1603282200000|2020-10-21 12:10:00|11653.6|11651.6|11653.7|11651.7|11657.1|11655.1|11646.6|11644.6|702
1603282500000|2020-10-21 12:15:00|11653.9|11651.9|11662.8|11660.8|11663.8|11661.8|11653.9|11651.9|787
1603282800000|2020-10-21 12:20:00|11662.9|11660.9|11673.3|11671.3|11674.2|11672.2|11660.9|11658.9|1321
1603283100000|2020-10-21 12:25:00|11673.1|11671.1|11674.1|11672.1|11677.4|11675.4|11666.3|11664.3|911
1603283400000|2020-10-21 12:30:00|11673.6|11671.6|11674.4|11672.4|11681.3|11679.3|11671.4|11669.4|889
1603283700000|2020-10-21 12:35:00|11673.2|11671.2|11689.2|11687.2|11691.4|11689.4|11671.8|11669.8|1150
1603284000000|2020-10-21 12:40:00|11689.1|11687.1|11682.7|11680.7|11689.2|11687.2|11681.2|11679.2|691
1603284300000|2020-10-21 12:45:00|11682.8|11680.8|11683.6|11681.6|11688.3|11686.3|11681.3|11679.3|538
1603284600000|2020-10-21 12:50:00|11682.3|11680.3|11687.3|11685.3|11691.1|11689.1|11681.9|11679.9|614
1603284900000|2020-10-21 12:55:00|11686.9|11684.9|11686.8|11684.8|11693.8|11691.8|11683.6|11681.6|964
1603285200000|2020-10-21 13:00:00|11686.9|11684.9|11678.2|11676.2|11687.8|11685.8|11671.1|11669.1|1330
1603285500000|2020-10-21 13:05:00|11678.1|11676.1|11678.8|11676.8|11680.3|11678.3|11675.3|11673.3|468
1603285800000|2020-10-21 13:10:00|11679.3|11677.3|11687.1|11685.1|11690.1|11688.1|11679.3|11677.3|966
1603286100000|2020-10-21 13:15:00|11686.9|11684.9|11685.3|11683.3|11690.2|11688.2|11684.7|11682.7|488
1603286400000|2020-10-21 13:20:00|11685.2|11683.2|11688.1|11686.1|11691.9|11689.9|11680.8|11678.8|944
1603286700000|2020-10-21 13:25:00|11688.2|11686.2|11682.2|11680.2|11689.1|11687.1|11674.4|11672.4|2805
1603287000000|2020-10-21 13:30:00|11681.7|11680.7|11704.7|11703.7|11709.9|11708.9|11669.3|11668.3|10683
1603287300000|2020-10-21 13:35:00|11705.7|11704.7|11729.4|11728.4|11731.4|11730.4|11700.2|11699.2|9356
1603287600000|2020-10-21 13:40:00|11730.9|11729.9|11745.9|11744.9|11751.7|11750.7|11727.2|11726.2|9142
1603287900000|2020-10-21 13:45:00|11746.2|11745.2|11759.9|11758.9|11771.4|11770.4|11740.4|11739.4|10777
1603288200000|2020-10-21 13:50:00|11760.1|11759.1|11765.8|11764.8|11770.7|11769.7|11750.7|11749.7|6567
1603288500000|2020-10-21 13:55:00|11766.2|11765.2|11785.8|11784.8|11790.9|11789.9|11757.4|11756.4|7529
1603288800000|2020-10-21 14:00:00|11785.7|11784.7|11762.4|11761.4|11790.7|11789.7|11760.4|11759.4|6498
1603289100000|2020-10-21 14:05:00|11762.7|11761.7|11765.2|11764.2|11776.2|11775.2|11750.2|11749.2|6784
1603289400000|2020-10-21 14:10:00|11766.6|11765.6|11780.7|11779.7|11785.1|11784.1|11762.1|11761.1|5148
1603289700000|2020-10-21 14:15:00|11780.6|11779.6|11773.1|11772.1|11788.9|11787.9|11763.8|11762.8|4921
1603290000000|2020-10-21 14:20:00|11772.8|11771.8|11757.3|11756.3|11782.9|11781.9|11755.8|11754.8|5155
1603290300000|2020-10-21 14:25:00|11758.1|11757.1|11757.8|11756.8|11761.8|11760.8|11745.6|11744.6|5749
1603290600000|2020-10-21 14:30:00|11757.6|11756.6|11747.3|11746.3|11765.9|11764.9|11740.8|11739.8|6041
1603290900000|2020-10-21 14:35:00|11747.7|11746.7|11743.1|11742.1|11750.3|11749.3|11732.1|11731.1|5590
1603291200000|2020-10-21 14:40:00|11742.8|11741.8|11748.6|11747.6|11754.8|11753.8|11736.1|11735.1|5794
1603291500000|2020-10-21 14:45:00|11747.8|11746.8|11723.3|11722.3|11757.1|11756.1|11722.9|11721.9|6847
1603291800000|2020-10-21 14:50:00|11723.6|11722.6|11726.9|11725.9|11732.1|11731.1|11715.3|11714.3|5017
1603292100000|2020-10-21 14:55:00|11728.1|11727.1|11715.8|11714.8|11734.7|11733.7|11706.1|11705.1|5561
1603292400000|2020-10-21 15:00:00|11715.6|11714.6|11706.6|11705.6|11724.6|11723.6|11702.8|11701.8|5808
1603292700000|2020-10-21 15:05:00|11706.3|11705.3|11701.3|11700.3|11713.8|11712.8|11696.3|11695.3|8472
1603293000000|2020-10-21 15:10:00|11701.4|11700.4|11678.8|11677.8|11701.6|11700.6|11670.9|11669.9|8270
1603293300000|2020-10-21 15:15:00|11678.3|11677.3|11659.8|11658.8|11678.6|11677.6|11648.1|11647.1|9334
1603293600000|2020-10-21 15:20:00|11659.6|11658.6|11658.6|11657.6|11665.6|11664.6|11644.3|11643.3|7454
1603293900000|2020-10-21 15:25:00|11659.1|11658.1|11681.8|11680.8|11684.8|11683.8|11652.6|11651.6|9484
1603294200000|2020-10-21 15:30:00|11682.1|11681.1|11688.3|11687.3|11695.1|11694.1|11679.8|11678.8|5490
1603294500000|2020-10-21 15:35:00|11688.8|11687.8|11707.8|11706.8|11711.2|11710.2|11687.8|11686.8|5634
1603294800000|2020-10-21 15:40:00|11708.1|11707.1|11706.3|11705.3|11714.9|11713.9|11700.3|11699.3|4019
1603295100000|2020-10-21 15:45:00|11706.4|11705.4|11716.3|11715.3|11720.1|11719.1|11701.1|11700.1|7985
1603295400000|2020-10-21 15:50:00|11716.1|11715.1|11714.1|11713.1|11722.2|11721.2|11709.3|11708.3|2984
1603295700000|2020-10-21 15:55:00|11714.6|11713.6|11676.1|11675.1|11715.1|11714.1|11665.2|11664.2|7855
1603296000000|2020-10-21 16:00:00|11676.2|11675.2|11679.2|11678.2|11684.6|11683.6|11662.3|11661.3|5374
1603296300000|2020-10-21 16:05:00|11678.6|11677.6|11685.3|11684.3|11693.1|11692.1|11670.3|11669.3|6389
1603296600000|2020-10-21 16:10:00|11685.1|11684.1|11679.2|11678.2|11685.1|11684.1|11656.2|11655.2|7830
1603296900000|2020-10-21 16:15:00|11678.9|11677.9|11669.1|11668.1|11684.8|11683.8|11666.9|11665.9|4499
1603297200000|2020-10-21 16:20:00|11667.3|11666.3|11727.6|11726.6|11751.1|11750.1|11665.1|11664.1|14406
1603297500000|2020-10-21 16:25:00|11728.1|11727.1|11709.8|11708.8|11737.3|11736.3|11699.6|11698.6|9353
1603297800000|2020-10-21 16:30:00|11709.2|11708.2|11670.6|11669.6|11715.1|11714.1|11662.1|11661.1|11137
1603298100000|2020-10-21 16:35:00|11670.1|11669.1|11675.6|11674.6|11678.6|11677.6|11659.4|11658.4|5280
1603298400000|2020-10-21 16:40:00|11675.1|11674.1|11666.6|11665.6|11679.8|11678.8|11652.1|11651.1|5724
1603298700000|2020-10-21 16:45:00|11666.8|11665.8|11654.6|11653.6|11675.8|11674.8|11646.1|11645.1|5327
1603299000000|2020-10-21 16:50:00|11654.7|11653.7|11658.8|11657.8|11669.2|11668.2|11649.8|11648.8|5916
1603299300000|2020-10-21 16:55:00|11658.6|11657.6|11656.1|11655.1|11672.8|11671.8|11650.3|11649.3|4924
1603299600000|2020-10-21 17:00:00|11655.9|11654.9|11676.8|11675.8|11679.3|11678.3|11648.3|11647.3|4399
1603299900000|2020-10-21 17:05:00|11677.6|11676.6|11676.9|11675.9|11682.3|11681.3|11666.6|11665.6|4664
1603300200000|2020-10-21 17:10:00|11676.6|11675.6|11688.6|11687.6|11691.8|11690.8|11668.1|11667.1|3778
1603300500000|2020-10-21 17:15:00|11688.3|11687.3|11697.8|11696.8|11702.2|11701.2|11687.6|11686.6|3459
1603300800000|2020-10-21 17:20:00|11697.3|11696.3|11704.3|11703.3|11705.3|11704.3|11688.1|11687.1|3092
1603301100000|2020-10-21 17:25:00|11703.8|11702.8|11698.6|11697.6|11706.8|11705.8|11694.6|11693.6|2382
1603301400000|2020-10-21 17:30:00|11698.8|11697.8|11710.3|11709.3|11715.1|11714.1|11696.6|11695.6|3546
1603301700000|2020-10-21 17:35:00|11710.6|11709.6|11683.1|11682.1|11712.1|11711.1|11681.3|11680.3|3334
1603302000000|2020-10-21 17:40:00|11683.3|11682.3|11694.6|11693.6|11697.3|11696.3|11681.6|11680.6|2750
1603302300000|2020-10-21 17:45:00|11694.8|11693.8|11706.1|11705.1|11707.1|11706.1|11691.3|11690.3|2536
1603302600000|2020-10-21 17:50:00|11705.8|11704.8|11704.6|11703.6|11727.7|11726.7|11703.3|11702.3|4210
1603302900000|2020-10-21 17:55:00|11704.3|11703.3|11699.8|11698.8|11708.8|11707.8|11692.6|11691.6|3647
1603303200000|2020-10-21 18:00:00|11700.6|11699.6|11703.8|11702.8|11722.8|11721.8|11688.6|11687.6|5186
1603303500000|2020-10-21 18:05:00|11703.3|11702.3|11711.6|11710.6|11714.4|11713.4|11696.6|11695.6|4180
1603303800000|2020-10-21 18:10:00|11711.1|11710.1|11713.3|11712.3|11721.8|11720.8|11704.3|11703.3|4233
1603304100000|2020-10-21 18:15:00|11713.4|11712.4|11707.6|11706.6|11721.3|11720.3|11701.4|11700.4|3079
1603304400000|2020-10-21 18:20:00|11708.3|11707.3|11704.4|11703.4|11710.3|11709.3|11693.1|11692.1|2871
1603304700000|2020-10-21 18:25:00|11704.6|11703.6|11731.8|11730.8|11738.3|11737.3|11702.8|11701.8|7797
1603305000000|2020-10-21 18:30:00|11733.2|11732.2|11739.7|11738.7|11745.1|11744.1|11724.8|11723.8|4954
1603305300000|2020-10-21 18:35:00|11739.8|11738.8|11733.6|11732.6|11747.3|11746.3|11730.7|11729.7|7007
1603305600000|2020-10-21 18:40:00|11733.1|11732.1|11746.4|11745.4|11750.8|11749.8|11732.4|11731.4|3315
1603305900000|2020-10-21 18:45:00|11747.1|11746.1|11747.3|11746.3|11756.1|11755.1|11744.1|11743.1|3721
1603306200000|2020-10-21 18:50:00|11747.1|11746.1|11748.9|11747.9|11757.3|11756.3|11739.8|11738.8|4914
1603306500000|2020-10-21 18:55:00|11748.8|11747.8|11763.3|11762.3|11764.3|11763.3|11744.6|11743.6|7667
1603306800000|2020-10-21 19:00:00|11763.7|11762.7|11736.6|11735.6|11765.3|11764.3|11732.6|11731.6|6512
1603307100000|2020-10-21 19:05:00|11736.8|11735.8|11728.6|11727.6|11742.9|11741.9|11719.3|11718.3|4417
1603307400000|2020-10-21 19:10:00|11728.8|11727.8|11731.3|11730.3|11740.2|11739.2|11721.3|11720.3|3843
1603307700000|2020-10-21 19:15:00|11731.1|11730.1|11730.7|11729.7|11737.1|11736.1|11717.7|11716.7|5146
1603308000000|2020-10-21 19:20:00|11729.4|11728.4|11740.8|11739.8|11741.8|11740.8|11726.3|11725.3|5806
1603308300000|2020-10-21 19:25:00|11740.4|11739.4|11747.3|11746.3|11754.3|11753.3|11734|11733|7084
1603308600000|2020-10-21 19:30:00|11747|11746|11730|11729|11756|11755|11723|11722|7666
1603308900000|2020-10-21 19:35:00|11731.3|11730.3|11723.3|11722.3|11739.5|11738.5|11718.8|11717.8|7108
1603309200000|2020-10-21 19:40:00|11723.4|11722.4|11699|11698|11726.8|11725.8|11699|11698|6071
1603309500000|2020-10-21 19:45:00|11698.3|11697.3|11676.9|11675.9|11698.3|11697.3|11671|11670|7269
1603309800000|2020-10-21 19:50:00|11674.2|11673.2|11682.9|11681.9|11694|11693|11672.3|11671.3|6511
1603310100000|2020-10-21 19:55:00|11684|11683|11664|11663|11694|11693|11662.4|11661.4|8408
1603310400000|2020-10-21 20:00:00|11664.5|11662.5|11684|11682|11690.5|11688.5|11661.8|11659.8|4870
1603310700000|2020-10-21 20:05:00|11684.5|11682.5|11709.9|11707.9|11711.9|11709.9|11674|11672|4699
1603311000000|2020-10-21 20:10:00|11712|11710|11706.3|11701.3|11718.7|11716.7|11696.9|11694.9|2476
1603311300000|2020-10-21 20:15:00|11706.2|11701.2|11704.1|11699.1|11706.4|11701.4|11701.8|11696.8|1
1603311600000|2020-10-21 20:20:00|11704|11699|11700.8|11695.8|11704|11699|11699.8|11694.8|0
1603311900000|2020-10-21 20:25:00|11700.7|11695.7|11699.6|11694.6|11701.7|11696.7|11698.5|11693.5|0
1603312200000|2020-10-21 20:30:00|11700.2|11695.2|11705.8|11703.8|11707.3|11705.3|11693|11691|564
1603312500000|2020-10-21 20:35:00|11706.3|11704.3|11705.8|11703.8|11707.3|11705.3|11700.5|11698.5|209
1603312800000|2020-10-21 20:40:00|11705|11703|11700|11698|11705|11703|11697.3|11695.3|177
1603313100000|2020-10-21 20:45:00|11699.8|11697.8|11694.5|11692.5|11701.8|11699.8|11692|11690|279
1603313400000|2020-10-21 20:50:00|11694|11692|11695.8|11693.8|11701|11699|11693.5|11691.5|152
1603313700000|2020-10-21 20:55:00|11695|11693|11701|11696|11701.1|11699|11693.8|11691.8|168
1603314000000|2020-10-21 21:00:00|11699.9|11694.9|11701.8|11696.8|11701.8|11696.8|11699.9|11694.9|0
1603314300000|2020-10-21 21:05:00|11701.9|11696.9|11702.4|11697.4|11703.3|11698.3|11701.7|11696.7|0
1603314600000|2020-10-21 21:10:00|11702.9|11697.9|11704|11699|11704|11699|11702.4|11697.4|0
1603314900000|2020-10-21 21:15:00|11704.2|11699.2|11703.9|11698.9|11704.5|11699.5|11703.6|11698.6|0
1603315200000|2020-10-21 21:20:00|11703.8|11698.8|11702.1|11697.1|11703.8|11698.8|11701.5|11696.5|0
1603315500000|2020-10-21 21:25:00|11702.9|11697.9|11703.5|11698.5|11703.5|11698.5|11702.1|11697.1|0
1603315800000|2020-10-21 21:30:00|11703.4|11698.4|11697.9|11692.9|11703.7|11698.7|11697.5|11692.5|0
1603316100000|2020-10-21 21:35:00|11698|11693|11699.3|11694.3|11701|11696|11697.5|11692.5|0
1603316400000|2020-10-21 21:40:00|11699.4|11694.4|11698.1|11693.1|11700.1|11695.1|11697.7|11692.7|0
1603316700000|2020-10-21 21:45:00|11698|11693|11694.4|11689.4|11698.1|11693.1|11693.8|11688.8|0
1603317000000|2020-10-21 21:50:00|11694.5|11689.5|11694.9|11689.9|11694.9|11689.9|11694.1|11689.1|0
1603317300000|2020-10-21 21:55:00|11694.8|11689.8|11696.5|11691.5|11697.5|11692.5|11694.7|11689.7|0
1603317600000|2020-10-21 22:00:00|11696.6|11691.6|11689.2|11687.2|11699.3|11697.3|11687.7|11685.7|495
1603317900000|2020-10-21 22:05:00|11688.8|11686.8|11676.5|11674.5|11689.5|11687.5|11675.7|11673.7|368
1603318200000|2020-10-21 22:10:00|11676.9|11674.9|11679.5|11677.5|11684|11682|11676.7|11674.7|187
1603318500000|2020-10-21 22:15:00|11680|11678|11688.7|11686.7|11690.2|11688.2|11680|11678|150
1603318800000|2020-10-21 22:20:00|11688.8|11686.8|11695.8|11693.8|11698.2|11696.2|11688.8|11686.8|407
1603319100000|2020-10-21 22:25:00|11696|11694|11709|11707|11709.8|11707.8|11696|11694|804
1603319400000|2020-10-21 22:30:00|11710.2|11708.2|11709.9|11707.9|11711.3|11709.3|11706.2|11704.2|346
1603319700000|2020-10-21 22:35:00|11709.8|11707.8|11707|11705|11710|11708|11702.5|11700.5|314
1603320000000|2020-10-21 22:40:00|11706.9|11704.9|11711.4|11709.4|11712.2|11710.2|11706.2|11704.2|191
1603320300000|2020-10-21 22:45:00|11711.2|11709.2|11712.4|11710.4|11714.2|11712.2|11708|11706|575
1603320600000|2020-10-21 22:50:00|11712.7|11710.7|11702.3|11700.3|11712.7|11710.7|11701|11699|539
1603320900000|2020-10-21 22:55:00|11702.5|11700.5|11695|11693|11704.9|11702.9|11693.5|11691.5|545
1603321200000|2020-10-21 23:00:00|11694.4|11692.4|11691.5|11689.5|11700.3|11698.3|11686|11684|487
1603321500000|2020-10-21 23:05:00|11691.7|11689.7|11695.9|11693.9|11699.8|11697.8|11691.7|11689.7|668
1603321800000|2020-10-21 23:10:00|11695.3|11693.3|11703.7|11701.7|11704.2|11702.2|11695.3|11693.3|211
1603322100000|2020-10-21 23:15:00|11703.3|11701.3|11697.4|11695.4|11704.8|11702.8|11697.4|11695.4|127
1603322400000|2020-10-21 23:20:00|11697.3|11695.3|11677.4|11675.4|11698|11696|11667.8|11665.8|1252
1603322700000|2020-10-21 23:25:00|11677.7|11675.7|11677.7|11675.7|11684.8|11682.8|11675.8|11673.8|447
1603323000000|2020-10-21 23:30:00|11677.9|11675.9|11674.9|11672.9|11681.7|11679.7|11671.7|11669.7|455
1603323300000|2020-10-21 23:35:00|11674.4|11672.4|11628.7|11626.7|11677.2|11675.2|11606|11604|3142
1603323600000|2020-10-21 23:40:00|11627.7|11625.7|11630.5|11628.5|11646.2|11644.2|11626.7|11624.7|1485
1603323900000|2020-10-21 23:45:00|11630.4|11628.4|11629.4|11627.4|11638.2|11636.2|11605.8|11603.8|2363
1603324200000|2020-10-21 23:50:00|11627.8|11625.8|11635.2|11633.2|11638.8|11636.8|11626.3|11624.3|783
1603324500000|2020-10-21 23:55:00|11636|11634|11638.5|11636.5|11643.2|11641.2|11634.3|11632.3|570
1603324800000|2020-10-22 00:00:00|11638.4|11636.4|11643.4|11641.4|11651|11649|11630.9|11628.9|868
1603325100000|2020-10-22 00:05:00|11641.7|11639.7|11634.4|11632.4|11645.2|11643.2|11624|11622|658
1603325400000|2020-10-22 00:10:00|11635.3|11633.3|11614|11612|11637.7|11635.7|11609|11607|877
1603325700000|2020-10-22 00:15:00|11614.7|11612.7|11635|11633|11639|11637|11612.8|11610.8|1157
1603326000000|2020-10-22 00:20:00|11634.4|11632.4|11637|11635|11642.4|11640.4|11630.8|11628.8|1169
1603326300000|2020-10-22 00:25:00|11636.7|11634.7|11639.4|11637.4|11644|11642|11633.2|11631.2|505
1603326600000|2020-10-22 00:30:00|11640.2|11638.2|11638.2|11636.2|11644|11642|11629.9|11627.9|494
1603326900000|2020-10-22 00:35:00|11638|11636|11636.2|11634.2|11641|11639|11632.4|11630.4|244
1603327200000|2020-10-22 00:40:00|11636.3|11634.3|11635.5|11633.5|11640.4|11638.4|11634.3|11632.3|181
1603327500000|2020-10-22 00:45:00|11635.7|11633.7|11641.7|11639.7|11642.8|11640.8|11633.5|11631.5|222
1603327800000|2020-10-22 00:50:00|11641.8|11639.8|11643.7|11641.7|11648.5|11646.5|11641.8|11639.8|388
1603328100000|2020-10-22 00:55:00|11643.9|11641.9|11646.7|11644.7|11649.2|11647.2|11641.5|11639.5|212
1603328400000|2020-10-22 01:00:00|11647.9|11645.9|11646.8|11644.8|11648|11646|11644|11642|123
1603328700000|2020-10-22 01:05:00|11647|11645|11644.2|11642.2|11647.7|11645.7|11642.2|11640.2|128
1603329000000|2020-10-22 01:10:00|11641.5|11639.5|11645.7|11643.7|11648.3|11646.3|11641.2|11639.2|345
1603329300000|2020-10-22 01:15:00|11645.8|11643.8|11646.4|11644.4|11647.3|11645.3|11642.4|11640.4|225
1603329600000|2020-10-22 01:20:00|11646.8|11644.8|11644|11642|11648.4|11646.4|11643.8|11641.8|125
1603329900000|2020-10-22 01:25:00|11644.2|11642.2|11628.3|11626.3|11645.9|11643.9|11622.3|11620.3|641
1603330200000|2020-10-22 01:30:00|11628.5|11626.5|11639.4|11637.4|11646.7|11644.7|11626.8|11624.8|483
1603330500000|2020-10-22 01:35:00|11639.3|11637.3|11638.8|11636.8|11641.4|11639.4|11632.5|11630.5|232
1603330800000|2020-10-22 01:40:00|11638.7|11636.7|11634.9|11632.9|11639.7|11637.7|11628.4|11626.4|248
1603331100000|2020-10-22 01:45:00|11635|11633|11627.8|11625.8|11635.9|11633.9|11624.4|11622.4|317
1603331400000|2020-10-22 01:50:00|11627.3|11625.3|11636.9|11634.9|11641.3|11639.3|11627.3|11625.3|326
1603331700000|2020-10-22 01:55:00|11637|11635|11639.5|11637.5|11639.9|11637.9|11630.8|11628.8|265
1603332000000|2020-10-22 02:00:00|11638.9|11636.9|11630.9|11628.9|11640.4|11638.4|11628.8|11626.8|281
1603332300000|2020-10-22 02:05:00|11631.2|11629.2|11632.4|11630.4|11637|11635|11629|11627|242
1603332600000|2020-10-22 02:10:00|11632.3|11630.3|11632.4|11630.4|11633.8|11631.8|11629.7|11627.7|102
1603332900000|2020-10-22 02:15:00|11631.8|11629.8|11629.9|11627.9|11636.5|11634.5|11624.2|11622.2|247
1603333200000|2020-10-22 02:20:00|11629|11627|11622.2|11620.2|11633.7|11631.7|11616.7|11614.7|520
1603333500000|2020-10-22 02:25:00|11622.5|11620.5|11619.7|11617.7|11624.9|11622.9|11619.5|11617.5|300
1603333800000|2020-10-22 02:30:00|11619.5|11617.5|11625.7|11623.7|11626.4|11624.4|11613|11611|725
1603334100000|2020-10-22 02:35:00|11625.3|11623.3|11623.3|11621.3|11627.4|11625.4|11620.7|11618.7|231
1603334400000|2020-10-22 02:40:00|11623.2|11621.2|11634.7|11632.7|11635|11633|11621|11619|266
1603334700000|2020-10-22 02:45:00|11635|11633|11635.9|11633.9|11640.2|11638.2|11632.3|11630.3|974
1603335000000|2020-10-22 02:50:00|11636|11634|11633.5|11631.5|11636.3|11634.3|11631.5|11629.5|91
1603335300000|2020-10-22 02:55:00|11633.4|11631.4|11634.3|11632.3|11635.7|11633.7|11629.7|11627.7|123
1603335600000|2020-10-22 03:00:00|11634.5|11632.5|11637.3|11635.3|11644.3|11642.3|11632.9|11630.9|368
1603335900000|2020-10-22 03:05:00|11637.4|11635.4|11638.3|11636.3|11638.9|11636.9|11634.5|11632.5|84
1603336200000|2020-10-22 03:10:00|11638.2|11636.2|11632.8|11630.8|11638.9|11636.9|11627.5|11625.5|290
1603336500000|2020-10-22 03:15:00|11633|11631|11637.4|11635.4|11642|11640|11633|11631|192
1603336800000|2020-10-22 03:20:00|11637.2|11635.2|11633.2|11631.2|11637.4|11635.4|11631.3|11629.3|82
1603337100000|2020-10-22 03:25:00|11633.3|11631.3|11627.5|11625.5|11633.9|11631.9|11627.5|11625.5|123
1603337400000|2020-10-22 03:30:00|11627.7|11625.7|11631.2|11629.2|11632.9|11630.9|11625.4|11623.4|146
1603337700000|2020-10-22 03:35:00|11631.3|11629.3|11630.3|11628.3|11633|11631|11628.9|11626.9|125
1603338000000|2020-10-22 03:40:00|11630.4|11628.4|11638.2|11636.2|11638.2|11636.2|11630.4|11628.4|110
1603338300000|2020-10-22 03:45:00|11638.3|11636.3|11631.4|11629.4|11639.4|11637.4|11630.9|11628.9|160
1603338600000|2020-10-22 03:50:00|11631.3|11629.3|11632.2|11630.2|11638|11636|11628.7|11626.7|292
1603338900000|2020-10-22 03:55:00|11631.7|11629.7|11622.9|11620.9|11632.4|11630.4|11619.9|11617.9|426
1603339200000|2020-10-22 04:00:00|11622.7|11620.7|11626.5|11624.5|11626.5|11624.5|11622.2|11620.2|200
1603339500000|2020-10-22 04:05:00|11626.4|11624.4|11626.8|11624.8|11628.8|11626.8|11619.7|11617.7|567
1603339800000|2020-10-22 04:10:00|11626.9|11624.9|11631.5|11629.5|11633.2|11631.2|11625.4|11623.4|257
1603340100000|2020-10-22 04:15:00|11631.9|11629.9|11630.5|11628.5|11632.8|11630.8|11628.9|11626.9|251
1603340400000|2020-10-22 04:20:00|11630.7|11628.7|11629|11627|11634.8|11632.8|11628.5|11626.5|143
1603340700000|2020-10-22 04:25:00|11629.7|11627.7|11629.2|11627.2|11630.8|11628.8|11626.5|11624.5|135
1603341000000|2020-10-22 04:30:00|11629|11627|11623.8|11621.8|11629.2|11627.2|11622.7|11620.7|140
1603341300000|2020-10-22 04:35:00|11623.3|11621.3|11624.9|11622.9|11625.8|11623.8|11622.3|11620.3|163
1603341600000|2020-10-22 04:40:00|11624.8|11622.8|11627|11625|11627|11625|11623.8|11621.8|75
1603341900000|2020-10-22 04:45:00|11627.2|11625.2|11626.4|11624.4|11627.9|11625.9|11625.3|11623.3|102
1603342200000|2020-10-22 04:50:00|11625.7|11623.7|11624.2|11622.2|11626.2|11624.2|11621.8|11619.8|156
1603342500000|2020-10-22 04:55:00|11624.3|11622.3|11622|11620|11624.3|11622.3|11616.5|11614.5|301
1603342800000|2020-10-22 05:00:00|11621.4|11619.4|11627.7|11625.7|11628.9|11626.9|11616.9|11614.9|392
1603343100000|2020-10-22 05:05:00|11627.9|11625.9|11636.8|11634.8|11638|11636|11626.9|11624.9|486
1603343400000|2020-10-22 05:10:00|11636.7|11634.7|11639.2|11637.2|11644.3|11642.3|11633.7|11631.7|479
1603343700000|2020-10-22 05:15:00|11639|11637|11639.7|11637.7|11643.3|11641.3|11635.5|11633.5|235
1603344000000|2020-10-22 05:20:00|11639.5|11637.5|11638.9|11636.9|11642.4|11640.4|11637.8|11635.8|146
1603344300000|2020-10-22 05:25:00|11639|11637|11659.8|11657.8|11664.4|11662.4|11638.9|11636.9|1196
1603344600000|2020-10-22 05:30:00|11659.7|11657.7|11653.8|11651.8|11662.7|11660.7|11653.4|11651.4|717
1603344900000|2020-10-22 05:35:00|11654|11652|11652.9|11650.9|11656.2|11654.2|11648.3|11646.3|509
1603345200000|2020-10-22 05:40:00|11653|11651|11652.7|11650.7|11655.9|11653.9|11648.5|11646.5|437
1603345500000|2020-10-22 05:45:00|11653.2|11651.2|11645|11643|11653.8|11651.8|11643.7|11641.7|341
1603345800000|2020-10-22 05:50:00|11644.9|11642.9|11632.3|11630.3|11647.8|11645.8|11630.3|11628.3|724
1603346100000|2020-10-22 05:55:00|11632.8|11630.8|11633.7|11631.7|11637|11635|11628.5|11626.5|356
1603346400000|2020-10-22 06:00:00|11633.5|11631.5|11646.9|11644.9|11650.3|11648.3|11633.5|11631.5|861
1603346700000|2020-10-22 06:05:00|11647.3|11645.3|11653.7|11651.7|11655.3|11653.3|11643.8|11641.8|533
1603347000000|2020-10-22 06:10:00|11653.8|11651.8|11653.2|11651.2|11658.8|11656.8|11649.2|11647.2|406
1603347300000|2020-10-22 06:15:00|11653|11651|11655.8|11653.8|11659.7|11657.7|11651.8|11649.8|425
1603347600000|2020-10-22 06:20:00|11655.2|11653.2|11652.2|11650.2|11659.7|11657.7|11650.4|11648.4|406
1603347900000|2020-10-22 06:25:00|11652|11650|11643.9|11641.9|11652.4|11650.4|11641.8|11639.8|450
1603348200000|2020-10-22 06:30:00|11643.4|11641.4|11647.7|11645.7|11656|11654|11643.4|11641.4|409
1603348500000|2020-10-22 06:35:00|11647.8|11645.8|11644.3|11642.3|11650.3|11648.3|11642.9|11640.9|389
1603348800000|2020-10-22 06:40:00|11644.5|11642.5|11651|11649|11657.8|11655.8|11642.8|11640.8|560
1603349100000|2020-10-22 06:45:00|11651.2|11649.2|11650.7|11648.7|11655.3|11653.3|11646.7|11644.7|355
1603349400000|2020-10-22 06:50:00|11649.8|11647.8|11642.3|11640.3|11651.2|11649.2|11641.5|11639.5|459
1603349700000|2020-10-22 06:55:00|11641.8|11639.8|11640|11638|11645|11643|11636.2|11634.2|468
1603350000000|2020-10-22 07:00:00|11639.7|11637.7|11632.5|11630.5|11644.2|11642.2|11630.4|11628.4|1084
1603350300000|2020-10-22 07:05:00|11633.2|11631.2|11632.9|11630.9|11638.7|11636.7|11631.7|11629.7|662
1603350600000|2020-10-22 07:10:00|11633|11631|11628|11626|11633.5|11631.5|11623.2|11621.2|1049
1603350900000|2020-10-22 07:15:00|11627.5|11625.5|11631.5|11629.5|11639|11637|11624.9|11622.9|765
1603351200000|2020-10-22 07:20:00|11631.4|11629.4|11631|11629|11633.2|11631.2|11618.4|11616.4|854
1603351500000|2020-10-22 07:25:00|11630.9|11628.9|11636.9|11634.9|11638.4|11636.4|11625.9|11623.9|444
1603351800000|2020-10-22 07:30:00|11637.3|11635.3|11641.7|11639.7|11642.4|11640.4|11629.7|11627.7|480
1603352100000|2020-10-22 07:35:00|11640.8|11638.8|11647.4|11645.4|11651|11649|11640.3|11638.3|553
1603352400000|2020-10-22 07:40:00|11648.2|11646.2|11643.8|11641.8|11653.4|11651.4|11642.9|11640.9|517
1603352700000|2020-10-22 07:45:00|11643.5|11641.5|11640.7|11638.7|11643.8|11641.8|11631|11629|708
1603353000000|2020-10-22 07:50:00|11638.5|11636.5|11641.7|11639.7|11644.9|11642.9|11633.2|11631.2|491
1603353300000|2020-10-22 07:55:00|11642.9|11640.9|11655.2|11653.2|11656.5|11654.5|11641.7|11639.7|606
1603353600000|2020-10-22 08:00:00|11655|11653|11653.4|11651.4|11655.8|11653.8|11649.3|11647.3|699
1603353900000|2020-10-22 08:05:00|11653.5|11651.5|11654.5|11652.5|11659.2|11657.2|11647.5|11645.5|471
1603354200000|2020-10-22 08:10:00|11653.7|11651.7|11650.3|11648.3|11659.4|11657.4|11647.4|11645.4|555
1603354500000|2020-10-22 08:15:00|11650.5|11648.5|11655.3|11653.3|11657.7|11655.7|11649.3|11647.3|277
1603354800000|2020-10-22 08:20:00|11655.5|11653.5|11660.2|11658.2|11664.2|11662.2|11654.5|11652.5|526
1603355100000|2020-10-22 08:25:00|11660.4|11658.4|11680.5|11678.5|11682.9|11680.9|11660.3|11658.3|1150
1603355400000|2020-10-22 08:30:00|11681|11679|11671.8|11669.8|11684.8|11682.8|11671.5|11669.5|825
1603355700000|2020-10-22 08:35:00|11672|11670|11673.7|11671.7|11676.3|11674.3|11670.7|11668.7|382
1603356000000|2020-10-22 08:40:00|11673.9|11671.9|11666.7|11664.7|11673.9|11671.9|11665.7|11663.7|382
1603356300000|2020-10-22 08:45:00|11667.3|11665.3|11667.4|11665.4|11669.7|11667.7|11664.9|11662.9|299
1603356600000|2020-10-22 08:50:00|11667.7|11665.7|11669.7|11667.7|11671.9|11669.9|11666.2|11664.2|309
1603356900000|2020-10-22 08:55:00|11669.5|11667.5|11664.4|11662.4|11671.9|11669.9|11663.7|11661.7|379
1603357200000|2020-10-22 09:00:00|11664.5|11662.5|11665.8|11663.8|11671.4|11669.4|11663.4|11661.4|339
1603357500000|2020-10-22 09:05:00|11666.4|11664.4|11669.3|11667.3|11669.8|11667.8|11665|11663|210
1603357800000|2020-10-22 09:10:00|11670|11668|11659.9|11657.9|11670.3|11668.3|11659.7|11657.7|386
1603358100000|2020-10-22 09:15:00|11659.8|11657.8|11666.4|11664.4|11666.5|11664.5|11658.9|11656.9|287
1603358400000|2020-10-22 09:20:00|11666.2|11664.2|11663.4|11661.4|11667.2|11665.2|11661|11659|186
1603358700000|2020-10-22 09:25:00|11663.3|11661.3|11667|11665|11669.8|11667.8|11660.7|11658.7|236
1603359000000|2020-10-22 09:30:00|11666.9|11664.9|11660.8|11658.8|11669.5|11667.5|11659.2|11657.2|343
1603359300000|2020-10-22 09:35:00|11660.9|11658.9|11663|11661|11665.4|11663.4|11656.3|11654.3|368
1603359600000|2020-10-22 09:40:00|11661.9|11659.9|11664.5|11662.5|11666.8|11664.8|11661.7|11659.7|151
1603359900000|2020-10-22 09:45:00|11664.3|11662.3|11662|11660|11666.3|11664.3|11661|11659|240
1603360200000|2020-10-22 09:50:00|11662.3|11660.3|11671.3|11669.3|11673.9|11671.9|11662.3|11660.3|384
1603360500000|2020-10-22 09:55:00|11673.4|11671.4|11670|11668|11676.4|11674.4|11668.4|11666.4|381
1603360800000|2020-10-22 10:00:00|11670.4|11668.4|11655.8|11653.8|11671.3|11669.3|11649.8|11647.8|899
1603361100000|2020-10-22 10:05:00|11656|11654|11652.8|11650.8|11657.9|11655.9|11650.4|11648.4|325
1603361400000|2020-10-22 10:10:00|11652.4|11650.4|11661.3|11659.3|11661.3|11659.3|11652.2|11650.2|324
1603361700000|2020-10-22 10:15:00|11661.7|11659.7|11681.2|11679.2|11684|11682|11660.8|11658.8|961
1603362000000|2020-10-22 10:20:00|11681.3|11679.3|11682.3|11680.3|11691.2|11689.2|11679.4|11677.4|950
1603362300000|2020-10-22 10:25:00|11682.4|11680.4|11685.3|11683.3|11691.2|11689.2|11679.4|11677.4|559
1603362600000|2020-10-22 10:30:00|11685.4|11683.4|11686.9|11684.9|11690.3|11688.3|11683|11681|484
1603362900000|2020-10-22 10:35:00|11686.8|11684.8|11677.7|11675.7|11692.7|11690.7|11677.2|11675.2|671
1603363200000|2020-10-22 10:40:00|11677.8|11675.8|11685.8|11683.8|11690.8|11688.8|11677|11675|500
1603363500000|2020-10-22 10:45:00|11685.4|11683.4|11688.9|11686.9|11699|11697|11680|11678|860
1603363800000|2020-10-22 10:50:00|11688.2|11686.2|11691.5|11689.5|11697|11695|11687.2|11685.2|389
1603364100000|2020-10-22 10:55:00|11691.8|11689.8|11689|11687|11695.8|11693.8|11684.3|11682.3|370
1603364400000|2020-10-22 11:00:00|11689.3|11687.3|11683.5|11681.5|11692.3|11690.3|11681.5|11679.5|377
1603364700000|2020-10-22 11:05:00|11683.7|11681.7|11686.7|11684.7|11695|11693|11683.4|11681.4|510
1603365000000|2020-10-22 11:10:00|11686.5|11684.5|11685|11683|11689.9|11687.9|11683.3|11681.3|278
1603365300000|2020-10-22 11:15:00|11685.5|11683.5|11688.4|11686.4|11692|11690|11681.7|11679.7|399
1603365600000|2020-10-22 11:20:00|11688.5|11686.5|11689.3|11687.3|11695.4|11693.4|11686.8|11684.8|488
1603365900000|2020-10-22 11:25:00|11689.4|11687.4|11685.5|11683.5|11690|11688|11682|11680|512
1603366200000|2020-10-22 11:30:00|11685.8|11683.8|11683.8|11681.8|11689.7|11687.7|11682.2|11680.2|292
1603366500000|2020-10-22 11:35:00|11683.7|11681.7|11685.3|11683.3|11686.3|11684.3|11675.7|11673.7|551
1603366800000|2020-10-22 11:40:00|11685.2|11683.2|11688.4|11686.4|11689.4|11687.4|11683.5|11681.5|240
1603367100000|2020-10-22 11:45:00|11688.7|11686.7|11692.7|11690.7|11694.4|11692.4|11688|11686|446
1603367400000|2020-10-22 11:50:00|11691.4|11689.4|11690.7|11688.7|11693.4|11691.4|11689.3|11687.3|195
1603367700000|2020-10-22 11:55:00|11690.8|11688.8|11690.4|11688.4|11692.2|11690.2|11685.2|11683.2|333
1603368000000|2020-10-22 12:00:00|11690.3|11688.3|11706.9|11704.9|11708.7|11706.7|11690.3|11688.3|1714
1603368300000|2020-10-22 12:05:00|11706.7|11704.7|11702.7|11700.7|11706.7|11704.7|11693.7|11691.7|1042
1603368600000|2020-10-22 12:10:00|11702.9|11700.9|11687.5|11685.5|11704.8|11702.8|11684.3|11682.3|1127
1603368900000|2020-10-22 12:15:00|11687.4|11685.4|11686.7|11684.7|11688.4|11686.4|11679.2|11677.2|895
1603369200000|2020-10-22 12:20:00|11687.2|11685.2|11687.7|11685.7|11689.2|11687.2|11679.8|11677.8|734
1603369500000|2020-10-22 12:25:00|11687.5|11685.5|11684|11682|11689.7|11687.7|11681.7|11679.7|461
1603369800000|2020-10-22 12:30:00|11694.8|11692.8|11682.3|11680.3|11703.9|11701.9|11675.2|11673.2|2307
1603370100000|2020-10-22 12:35:00|11681.9|11679.9|11686.3|11684.3|11688|11686|11677.9|11675.9|2654
1603370400000|2020-10-22 12:40:00|11686.2|11684.2|11686.5|11684.5|11695.3|11693.3|11680.4|11678.4|1941
1603370700000|2020-10-22 12:45:00|11686.4|11684.4|11684.2|11682.2|11687.7|11685.7|11681.9|11679.9|657
1603371000000|2020-10-22 12:50:00|11683.8|11681.8|11683.3|11681.3|11692|11690|11681.3|11679.3|1967
1603371300000|2020-10-22 12:55:00|11683.5|11681.5|11679.5|11677.5|11688.2|11686.2|11675.2|11673.2|1991
1603371600000|2020-10-22 13:00:00|11680.5|11678.5|11681|11679|11683|11681|11677.9|11675.9|869
1603371900000|2020-10-22 13:05:00|11681.2|11679.2|11680.4|11678.4|11688|11686|11679.2|11677.2|2146
1603372200000|2020-10-22 13:10:00|11680.5|11678.5|11683.3|11681.3|11684.3|11682.3|11680.5|11678.5|477
1603372500000|2020-10-22 13:15:00|11683.2|11681.2|11683.9|11681.9|11685.3|11683.3|11678.8|11676.8|2476
1603372800000|2020-10-22 13:20:00|11684.2|11682.2|11694.5|11692.5|11695.3|11693.3|11684|11682|887
1603373100000|2020-10-22 13:25:00|11694.4|11692.4|11700|11698|11701.4|11699.4|11691.2|11689.2|2334
1603373400000|2020-10-22 13:30:00|11699.5|11698.5|11719|11718|11735.9|11734.9|11698.5|11697.5|11402
1603373700000|2020-10-22 13:35:00|11719.2|11718.2|11696.5|11695.5|11727.8|11726.8|11691.4|11690.4|9026
1603374000000|2020-10-22 13:40:00|11696.3|11695.3|11715.9|11714.9|11716.3|11715.3|11685.3|11684.3|7648
1603374300000|2020-10-22 13:45:00|11716.5|11715.5|11688.5|11687.5|11718.7|11717.7|11686.5|11685.5|7705
1603374600000|2020-10-22 13:50:00|11688.8|11687.8|11695.8|11694.8|11707.2|11706.2|11680.8|11679.8|8903
1603374900000|2020-10-22 13:55:00|11692|11691|11687.9|11686.9|11701|11700|11677.5|11676.5|5938
1603375200000|2020-10-22 14:00:00|11687.5|11686.5|11663|11662|11693.8|11692.8|11658.3|11657.3|8372
1603375500000|2020-10-22 14:05:00|11662.8|11661.8|11650.5|11649.5|11670.7|11669.7|11649.7|11648.7|6823
1603375800000|2020-10-22 14:10:00|11650.9|11649.9|11667.2|11666.2|11671.8|11670.8|11647.7|11646.7|7232
1603376100000|2020-10-22 14:15:00|11667.1|11666.1|11640.6|11639.6|11667.5|11666.5|11640.1|11639.1|8184
1603376400000|2020-10-22 14:20:00|11640.3|11639.3|11605.8|11604.8|11640.8|11639.8|11603.8|11602.8|10545
1603376700000|2020-10-22 14:25:00|11606.3|11605.3|11605.6|11604.6|11613.8|11612.8|11589.3|11588.3|9900
1603377000000|2020-10-22 14:30:00|11605.3|11604.3|11571.2|11570.2|11610.1|11609.1|11558.8|11557.8|11601
1603377300000|2020-10-22 14:35:00|11571.6|11570.6|11575.8|11574.8|11592.8|11591.8|11568.8|11567.8|9114
1603377600000|2020-10-22 14:40:00|11576.1|11575.1|11533.8|11532.8|11576.1|11575.1|11531.8|11530.8|13325
1603377900000|2020-10-22 14:45:00|11535.8|11534.8|11549.8|11548.8|11565.1|11564.1|11535.3|11534.3|11200
1603378200000|2020-10-22 14:50:00|11550.6|11549.6|11568.7|11567.7|11594.5|11593.5|11527.1|11526.1|17641
1603378500000|2020-10-22 14:55:00|11569.1|11568.1|11581.1|11580.1|11590.6|11589.6|11562.7|11561.7|10385
1603378800000|2020-10-22 15:00:00|11580.6|11579.6|11601.7|11600.7|11602.6|11601.6|11575.5|11574.5|8698
1603379100000|2020-10-22 15:05:00|11601.6|11600.6|11565.1|11564.1|11602.6|11601.6|11563.3|11562.3|7649
1603379400000|2020-10-22 15:10:00|11564.6|11563.6|11618.6|11617.6|11619.8|11618.8|11563.6|11562.6|8774
1603379700000|2020-10-22 15:15:00|11618.5|11617.5|11608.6|11607.6|11622|11621|11602.1|11601.1|7605
1603380000000|2020-10-22 15:20:00|11608.3|11607.3|11621.2|11620.2|11628.8|11627.8|11605.2|11604.2|6742
1603380300000|2020-10-22 15:25:00|11620.8|11619.8|11620.3|11619.3|11623.7|11622.7|11610.6|11609.6|5868
1603380600000|2020-10-22 15:30:00|11620|11619|11598.6|11597.6|11628.6|11627.6|11598.3|11597.3|6933
1603380900000|2020-10-22 15:35:00|11598.2|11597.2|11599.8|11598.8|11611.6|11610.6|11590.8|11589.8|5822
1603381200000|2020-10-22 15:40:00|11600|11599|11606.6|11605.6|11619.1|11618.1|11592.2|11591.2|4768
1603381500000|2020-10-22 15:45:00|11606.7|11605.7|11615.8|11614.8|11620.1|11619.1|11598.1|11597.1|4503
1603381800000|2020-10-22 15:50:00|11615.6|11614.6|11602.3|11601.3|11632.1|11631.1|11602.3|11601.3|5729
1603382100000|2020-10-22 15:55:00|11602.8|11601.8|11596.3|11595.3|11609.8|11608.8|11591.6|11590.6|6222
1603382400000|2020-10-22 16:00:00|11597.1|11596.1|11582.1|11581.1|11602.7|11601.7|11577.1|11576.1|5300
1603382700000|2020-10-22 16:05:00|11581.8|11580.8|11603.7|11602.7|11604.6|11603.6|11581.5|11580.5|6334
1603383000000|2020-10-22 16:10:00|11603.1|11602.1|11593.8|11592.8|11604.6|11603.6|11588.6|11587.6|4001
1603383300000|2020-10-22 16:15:00|11594.6|11593.6|11601.8|11600.8|11612.8|11611.8|11594.6|11593.6|3537
1603383600000|2020-10-22 16:20:00|11602.1|11601.1|11590.2|11589.2|11606.3|11605.3|11586.6|11585.6|2980
1603383900000|2020-10-22 16:25:00|11589.8|11588.8|11595.8|11594.8|11598.6|11597.6|11584.6|11583.6|2710
1603384200000|2020-10-22 16:30:00|11595.6|11594.6|11578|11577|11597.8|11596.8|11574.5|11573.5|3257
1603384500000|2020-10-22 16:35:00|11577.8|11576.8|11577.8|11576.8|11580.6|11579.6|11566.3|11565.3|3807
1603384800000|2020-10-22 16:40:00|11576.7|11575.7|11583|11582|11585.7|11584.7|11559.9|11558.9|5181
1603385100000|2020-10-22 16:45:00|11582.7|11581.7|11600.2|11599.2|11601.7|11600.7|11574.7|11573.7|5740
1603385400000|2020-10-22 16:50:00|11599.4|11598.4|11601.5|11600.5|11609.9|11608.9|11595.4|11594.4|7903
1603385700000|2020-10-22 16:55:00|11601.7|11600.7|11619.2|11618.2|11624.4|11623.4|11601.5|11600.5|6244
1603386000000|2020-10-22 17:00:00|11619.4|11618.4|11618.7|11617.7|11624.7|11623.7|11615.7|11614.7|2383
1603386300000|2020-10-22 17:05:00|11618.8|11617.8|11638.4|11637.4|11640.5|11639.5|11611.5|11610.5|4733
1603386600000|2020-10-22 17:10:00|11637.9|11636.9|11660.7|11659.7|11667.5|11666.5|11635.4|11634.4|7438
1603386900000|2020-10-22 17:15:00|11661.4|11660.4|11649|11648|11665.5|11664.5|11644.5|11643.5|7290
1603387200000|2020-10-22 17:20:00|11648.9|11647.9|11650.4|11649.4|11656.3|11655.3|11642.7|11641.7|4785
1603387500000|2020-10-22 17:25:00|11650.3|11649.3|11656.7|11655.7|11657.5|11656.5|11645.4|11644.4|2355
1603387800000|2020-10-22 17:30:00|11656.4|11655.4|11645.7|11644.7|11661.5|11660.5|11641.7|11640.7|6459
1603388100000|2020-10-22 17:35:00|11645.4|11644.4|11648.2|11647.2|11652.2|11651.2|11638.5|11637.5|2351
1603388400000|2020-10-22 17:40:00|11648|11647|11660.4|11659.4|11670.9|11669.9|11638.2|11637.2|6443
1603388700000|2020-10-22 17:45:00|11660.2|11659.2|11652.9|11651.9|11663.9|11662.9|11648.3|11647.3|5404
1603389000000|2020-10-22 17:50:00|11652.7|11651.7|11671.7|11670.7|11681.8|11680.8|11645.3|11644.3|9936
1603389300000|2020-10-22 17:55:00|11671.8|11670.8|11667.7|11666.7|11677.5|11676.5|11664|11663|4600
1603389600000|2020-10-22 18:00:00|11667.9|11666.9|11672.4|11671.4|11678.7|11677.7|11665.9|11664.9|3626
1603389900000|2020-10-22 18:05:00|11672.7|11671.7|11665.7|11664.7|11676.9|11675.9|11661.5|11660.5|2533
1603390200000|2020-10-22 18:10:00|11665.8|11664.8|11668.4|11667.4|11671.2|11670.2|11660.7|11659.7|2970
1603390500000|2020-10-22 18:15:00|11668.9|11667.9|11677.7|11676.7|11687.9|11686.9|11667.7|11666.7|4276
1603390800000|2020-10-22 18:20:00|11677.9|11676.9|11680.4|11679.4|11681.4|11680.4|11668.7|11667.7|2663
1603391100000|2020-10-22 18:25:00|11679.7|11678.7|11664.7|11663.7|11679.9|11678.9|11663.5|11662.5|2078
1603391400000|2020-10-22 18:30:00|11664.4|11663.4|11669.2|11668.2|11670.7|11669.7|11655|11654|2954
1603391700000|2020-10-22 18:35:00|11669.9|11668.9|11669|11668|11677.4|11676.4|11659.8|11658.8|5108
1603392000000|2020-10-22 18:40:00|11668.9|11667.9|11662.7|11661.7|11670.4|11669.4|11661.7|11660.7|2135
1603392300000|2020-10-22 18:45:00|11662.4|11661.4|11662.3|11661.3|11668.7|11667.7|11658.2|11657.2|3715
1603392600000|2020-10-22 18:50:00|11662.4|11661.4|11668.9|11667.9|11677.3|11676.3|11652.7|11651.7|3025
1603392900000|2020-10-22 18:55:00|11668.4|11667.4|11666.2|11665.2|11673.9|11672.9|11665|11664|3443
1603393200000|2020-10-22 19:00:00|11666.4|11665.4|11663.4|11662.4|11669.2|11668.2|11657.2|11656.2|2635
1603393500000|2020-10-22 19:05:00|11663|11662|11646.2|11645.2|11663.5|11662.5|11639.7|11638.7|8475
1603393800000|2020-10-22 19:10:00|11645.8|11644.8|11648.9|11647.9|11649.7|11648.7|11637.4|11636.4|2588
1603394100000|2020-10-22 19:15:00|11648.4|11647.4|11654.7|11653.7|11655.4|11654.4|11644.7|11643.7|1954
1603394400000|2020-10-22 19:20:00|11653.5|11652.5|11661.7|11660.7|11667.2|11666.2|11651.3|11650.3|2212
1603394700000|2020-10-22 19:25:00|11661.8|11660.8|11676.5|11675.5|11680.9|11679.9|11659.4|11658.4|3373
1603395000000|2020-10-22 19:30:00|11677.3|11676.3|11687.3|11686.3|11689.9|11688.9|11675.5|11674.5|3292
1603395300000|2020-10-22 19:35:00|11687|11686|11680.3|11679.3|11697.5|11696.5|11677.8|11676.8|5139
1603395600000|2020-10-22 19:40:00|11680.9|11679.9|11678.5|11677.5|11691.3|11690.3|11672.8|11671.8|3670
1603395900000|2020-10-22 19:45:00|11678.4|11677.4|11672.9|11671.9|11679.3|11678.3|11667.9|11666.9|2818
1603396200000|2020-10-22 19:50:00|11677.9|11676.9|11668.5|11667.5|11679.9|11678.9|11658.8|11657.8|6144
1603396500000|2020-10-22 19:55:00|11667.4|11666.4|11666.9|11665.9|11670.5|11669.5|11647.3|11646.3|8484
1603396800000|2020-10-22 20:00:00|11666.7|11665.7|11649.5|11647.5|11683.2|11681.2|11644.9|11642.9|4722
1603397100000|2020-10-22 20:05:00|11649.4|11647.4|11651.2|11649.2|11655.4|11653.4|11647|11645|1298
1603397400000|2020-10-22 20:10:00|11651.3|11649.3|11662.1|11657.1|11667.5|11665.5|11651.3|11649.3|1797
1603397700000|2020-10-22 20:15:00|11662.2|11657.2|11659.5|11654.5|11663.6|11658.6|11658.8|11653.8|2
1603398000000|2020-10-22 20:20:00|11659.6|11654.6|11660.1|11655.1|11660.6|11655.6|11659.6|11654.6|0
1603398300000|2020-10-22 20:25:00|11660|11655|11657.6|11652.6|11660.9|11655.9|11657.1|11652.1|0
1603398600000|2020-10-22 20:30:00|11657|11655|11664|11662|11665.8|11663.8|11654.8|11652.8|376
1603398900000|2020-10-22 20:35:00|11664.5|11662.5|11664|11662|11665|11663|11662|11660|145
1603399200000|2020-10-22 20:40:00|11664.5|11662.5|11661.8|11659.8|11665|11663|11661.3|11659.3|127
1603399500000|2020-10-22 20:45:00|11662|11660|11664.8|11662.8|11666|11664|11661.8|11659.8|164
1603399800000|2020-10-22 20:50:00|11665.3|11663.3|11663.3|11661.3|11670.5|11668.5|11662.3|11660.3|249
1603400100000|2020-10-22 20:55:00|11663|11661|11670.8|11665.8|11671.6|11669.3|11659|11657|247
1603400400000|2020-10-22 21:00:00|11670.5|11665.5|11671.6|11666.6|11672.2|11667.2|11669.2|11664.2|12
1603400700000|2020-10-22 21:05:00|11672.1|11667.1|11669.6|11664.6|11673.4|11668.4|11669.5|11664.5|0
1603401000000|2020-10-22 21:10:00|11669.5|11664.5|11670.3|11665.3|11671.5|11666.5|11669|11664|0
1603401300000|2020-10-22 21:15:00|11670.5|11665.5|11672.3|11667.3|11672.4|11667.4|11670.3|11665.3|0
1603401600000|2020-10-22 21:20:00|11672.2|11667.2|11673.3|11668.3|11673.9|11668.9|11672|11667|0
1603401900000|2020-10-22 21:25:00|11673.2|11668.2|11672.7|11667.7|11674.8|11669.8|11672.7|11667.7|0
1603402200000|2020-10-22 21:30:00|11673.3|11668.3|11669.9|11664.9|11673.9|11668.9|11668.5|11663.5|0
1603402500000|2020-10-22 21:35:00|11670.5|11665.5|11668.7|11663.7|11671.4|11666.4|11668.7|11663.7|0
1603402800000|2020-10-22 21:40:00|11668.5|11663.5|11672.5|11667.5|11672.8|11667.8|11667.7|11662.7|0
1603403100000|2020-10-22 21:45:00|11672.7|11667.7|11674.4|11669.4|11674.4|11669.4|11672|11667|0
1603403400000|2020-10-22 21:50:00|11674|11669|11673.3|11668.3|11674.4|11669.4|11672.4|11667.4|0
1603403700000|2020-10-22 21:55:00|11673.4|11668.4|11674.8|11669.8|11677.1|11672.1|11673.4|11668.4|0
1603404000000|2020-10-22 22:00:00|11686.8|11684.8|11680.7|11678.7|11692.5|11690.5|11675.8|11673.8|555
1603404300000|2020-10-22 22:05:00|11683|11681|11689.3|11687.3|11690|11688|11682.9|11680.9|254
1603404600000|2020-10-22 22:10:00|11689.7|11687.7|11687.9|11685.9|11691|11689|11686|11684|302
1603404900000|2020-10-22 22:15:00|11687.8|11685.8|11689.7|11687.7|11691.7|11689.7|11686.7|11684.7|213
1603405200000|2020-10-22 22:20:00|11690|11688|11694.3|11692.3|11695.4|11693.4|11686.4|11684.4|348
1603405500000|2020-10-22 22:25:00|11694.2|11692.2|11687.9|11685.9|11694.3|11692.3|11687.5|11685.5|272
1603405800000|2020-10-22 22:30:00|11688|11686|11687.5|11685.5|11689|11687|11685.5|11683.5|183
1603406100000|2020-10-22 22:35:00|11687.2|11685.2|11686.7|11684.7|11688|11686|11682.8|11680.8|142
1603406400000|2020-10-22 22:40:00|11686.5|11684.5|11683.7|11681.7|11687.5|11685.5|11683.2|11681.2|167
1603406700000|2020-10-22 22:45:00|11683.9|11681.9|11686.9|11684.9|11687.8|11685.8|11683.3|11681.3|120
1603407000000|2020-10-22 22:50:00|11687|11685|11689.4|11687.4|11691.8|11689.8|11686.8|11684.8|119
1603407300000|2020-10-22 22:55:00|11689.5|11687.5|11683.4|11681.4|11689.8|11687.8|11683|11681|138
1603407600000|2020-10-22 23:00:00|11685.2|11683.2|11684|11682|11686.8|11684.8|11683.7|11681.7|107
1603407900000|2020-10-22 23:05:00|11683.9|11681.9|11677.3|11675.3|11685.5|11683.5|11676.8|11674.8|212
1603408200000|2020-10-22 23:10:00|11677.4|11675.4|11669.2|11667.2|11680.7|11678.7|11657.5|11655.5|891
1603408500000|2020-10-22 23:15:00|11669|11667|11674|11672|11677.9|11675.9|11667.3|11665.3|385
1603408800000|2020-10-22 23:20:00|11674.5|11672.5|11676.7|11674.7|11678|11676|11672.7|11670.7|97
1603409100000|2020-10-22 23:25:00|11676.5|11674.5|11679.4|11677.4|11682.4|11680.4|11674.8|11672.8|187
1603409400000|2020-10-22 23:30:00|11679.5|11677.5|11683.5|11681.5|11684.5|11682.5|11676.4|11674.4|230
1603409700000|2020-10-22 23:35:00|11683.2|11681.2|11684.2|11682.2|11687.5|11685.5|11681.5|11679.5|285
1603410000000|2020-10-22 23:40:00|11684.3|11682.3|11681.5|11679.5|11685.3|11683.3|11680.7|11678.7|109
1603410300000|2020-10-22 23:45:00|11681.3|11679.3|11680.2|11678.2|11682|11680|11675.9|11673.9|287
1603410600000|2020-10-22 23:50:00|11680|11678|11678.8|11676.8|11682|11680|11676.5|11674.5|131
1603410900000|2020-10-22 23:55:00|11679.3|11677.3|11677.9|11675.9|11680.2|11678.2|11673|11671|150
1603411200000|2020-10-23 00:00:00|11677.5|11675.5|11665.2|11663.2|11679.9|11677.9|11661.5|11659.5|440
1603411500000|2020-10-23 00:05:00|11665.3|11663.3|11667.4|11665.4|11672|11670|11665.3|11663.3|186
1603411800000|2020-10-23 00:10:00|11667.3|11665.3|11665.9|11663.9|11669.2|11667.2|11663|11661|196
1603412100000|2020-10-23 00:15:00|11665.7|11663.7|11661.3|11659.3|11667.2|11665.2|11655.7|11653.7|466
1603412400000|2020-10-23 00:20:00|11661|11659|11659.2|11657.2|11665.8|11663.8|11658.2|11656.2|295
1603412700000|2020-10-23 00:25:00|11659|11657|11668.4|11666.4|11670.8|11668.8|11659|11657|230
1603413000000|2020-10-23 00:30:00|11668.5|11666.5|11667.8|11665.8|11669.9|11667.9|11665|11663|165
1603413300000|2020-10-23 00:35:00|11668|11666|11664.4|11662.4|11668.3|11666.3|11664.4|11662.4|135
1603413600000|2020-10-23 00:40:00|11663.9|11661.9|11656.8|11654.8|11666.8|11664.8|11655.4|11653.4|459
1603413900000|2020-10-23 00:45:00|11657.3|11655.3|11661.2|11659.2|11662.3|11660.3|11655.7|11653.7|142
1603414200000|2020-10-23 00:50:00|11661.3|11659.3|11668.4|11666.4|11668.7|11666.7|11657.9|11655.9|238
1603414500000|2020-10-23 00:55:00|11668.2|11666.2|11667.7|11665.7|11673|11671|11666.5|11664.5|249
1603414800000|2020-10-23 01:00:00|11667.8|11665.8|11648.2|11646.2|11670.2|11668.2|11640.2|11638.2|910
1603415100000|2020-10-23 01:05:00|11648.3|11646.3|11653.9|11651.9|11655.7|11653.7|11639.8|11637.8|567
1603415400000|2020-10-23 01:10:00|11653.4|11651.4|11655|11653|11659.8|11657.8|11652.2|11650.2|316
1603415700000|2020-10-23 01:15:00|11655.3|11653.3|11659.4|11657.4|11661.4|11659.4|11651.7|11649.7|334
1603416000000|2020-10-23 01:20:00|11659.3|11657.3|11650.9|11648.9|11660.2|11658.2|11649.5|11647.5|273
1603416300000|2020-10-23 01:25:00|11651|11649|11655.3|11653.3|11658|11656|11651|11649|177
1603416600000|2020-10-23 01:30:00|11655.2|11653.2|11648|11646|11655.5|11653.5|11646.8|11644.8|289
1603416900000|2020-10-23 01:35:00|11647.9|11645.9|11652.8|11650.8|11655.9|11653.9|11644.3|11642.3|338
1603417200000|2020-10-23 01:40:00|11652.9|11650.9|11655.3|11653.3|11656|11654|11652.4|11650.4|103
1603417500000|2020-10-23 01:45:00|11655.2|11653.2|11653.4|11651.4|11657|11655|11650.9|11648.9|299
1603417800000|2020-10-23 01:50:00|11653.5|11651.5|11651.2|11649.2|11656.4|11654.4|11648.2|11646.2|179
1603418100000|2020-10-23 01:55:00|11650|11648|11652|11650|11652.7|11650.7|11647.5|11645.5|125
1603418400000|2020-10-23 02:00:00|11652.2|11650.2|11649.3|11647.3|11652.8|11650.8|11647.5|11645.5|160
1603418700000|2020-10-23 02:05:00|11649.2|11647.2|11647.9|11645.9|11651.9|11649.9|11644.7|11642.7|168
1603419000000|2020-10-23 02:10:00|11647.8|11645.8|11640.9|11638.9|11648.9|11646.9|11637|11635|437
1603419300000|2020-10-23 02:15:00|11641|11639|11647.5|11645.5|11650|11648|11641|11639|336
1603419600000|2020-10-23 02:20:00|11648|11646|11654.3|11652.3|11654.3|11652.3|11648|11646|199
1603419900000|2020-10-23 02:25:00|11655|11653|11653.4|11651.4|11656.4|11654.4|11649.5|11647.5|253
1603420200000|2020-10-23 02:30:00|11653.2|11651.2|11658.4|11656.4|11659.5|11657.5|11652.2|11650.2|259
1603420500000|2020-10-23 02:35:00|11658.7|11656.7|11662.5|11660.5|11663.8|11661.8|11658.3|11656.3|348
1603420800000|2020-10-23 02:40:00|11662.9|11660.9|11668.7|11666.7|11669.2|11667.2|11662.4|11660.4|330
1603421100000|2020-10-23 02:45:00|11668.9|11666.9|11673.9|11671.9|11675.8|11673.8|11661.8|11659.8|522
1603421400000|2020-10-23 02:50:00|11674|11672|11669.9|11667.9|11675.3|11673.3|11669.9|11667.9|218
1603421700000|2020-10-23 02:55:00|11669.7|11667.7|11681.9|11679.9|11681.9|11679.9|11669.4|11667.4|384
1603422000000|2020-10-23 03:00:00|11681|11679|11686.3|11684.3|11690.7|11688.7|11680.4|11678.4|621
1603422300000|2020-10-23 03:05:00|11686.5|11684.5|11689.2|11687.2|11691.8|11689.8|11685.9|11683.9|297
1603422600000|2020-10-23 03:10:00|11689.4|11687.4|11687.2|11685.2|11691|11689|11686|11684|195
1603422900000|2020-10-23 03:15:00|11687|11685|11683.5|11681.5|11688.9|11686.9|11680.2|11678.2|400
1603423200000|2020-10-23 03:20:00|11683.4|11681.4|11687|11685|11690.3|11688.3|11681.3|11679.3|251
1603423500000|2020-10-23 03:25:00|11686.8|11684.8|11679.2|11677.2|11687.9|11685.9|11679|11677|212
1603423800000|2020-10-23 03:30:00|11679.3|11677.3|11684.3|11682.3|11685|11683|11679.3|11677.3|157
1603424100000|2020-10-23 03:35:00|11684.4|11682.4|11684.7|11682.7|11687.7|11685.7|11684.4|11682.4|98
1603424400000|2020-10-23 03:40:00|11684.8|11682.8|11683.7|11681.7|11686.9|11684.9|11683.4|11681.4|46
1603424700000|2020-10-23 03:45:00|11683.8|11681.8|11680|11678|11684|11682|11678.8|11676.8|175
1603425000000|2020-10-23 03:50:00|11679.9|11677.9|11683.2|11681.2|11684|11682|11678.9|11676.9|104
1603425300000|2020-10-23 03:55:00|11683.3|11681.3|11683.9|11681.9|11685.7|11683.7|11682.9|11680.9|83
1603425600000|2020-10-23 04:00:00|11684.4|11682.4|11684.4|11682.4|11690.3|11688.3|11683.9|11681.9|177
1603425900000|2020-10-23 04:05:00|11684.5|11682.5|11683.2|11681.2|11685|11683|11681.3|11679.3|153
1603426200000|2020-10-23 04:10:00|11682.9|11680.9|11681.9|11679.9|11684.4|11682.4|11681|11679|74
1603426500000|2020-10-23 04:15:00|11682.8|11680.8|11680.5|11678.5|11684|11682|11680.5|11678.5|87
1603426800000|2020-10-23 04:20:00|11680.8|11678.8|11681.2|11679.2|11682.9|11680.9|11680.8|11678.8|61
1603427100000|2020-10-23 04:25:00|11681.3|11679.3|11679.5|11677.5|11683.5|11681.5|11678.7|11676.7|153
1603427400000|2020-10-23 04:30:00|11679.7|11677.7|11680.8|11678.8|11684.8|11682.8|11679.7|11677.7|136
1603427700000|2020-10-23 04:35:00|11681.2|11679.2|11679.9|11677.9|11681.4|11679.4|11675.4|11673.4|181
1603428000000|2020-10-23 04:40:00|11679.8|11677.8|11673.3|11671.3|11680.5|11678.5|11668.2|11666.2|322
1603428300000|2020-10-23 04:45:00|11673.4|11671.4|11674.5|11672.5|11674.5|11672.5|11671.2|11669.2|182
1603428600000|2020-10-23 04:50:00|11674.4|11672.4|11677.5|11675.5|11678.7|11676.7|11674.2|11672.2|136
1603428900000|2020-10-23 04:55:00|11677.7|11675.7|11681.2|11679.2|11682.2|11680.2|11676.2|11674.2|370
1603429200000|2020-10-23 05:00:00|11681|11679|11676.9|11674.9|11684.9|11682.9|11676.8|11674.8|367
1603429500000|2020-10-23 05:05:00|11677|11675|11677.2|11675.2|11680.4|11678.4|11675.4|11673.4|215
1603429800000|2020-10-23 05:10:00|11676.2|11674.2|11678.9|11676.9|11680.3|11678.3|11674.2|11672.2|421
1603430100000|2020-10-23 05:15:00|11678.5|11676.5|11671.7|11669.7|11679.7|11677.7|11671.5|11669.5|209
1603430400000|2020-10-23 05:20:00|11671.3|11669.3|11669.7|11667.7|11674.7|11672.7|11666.9|11664.9|367
1603430700000|2020-10-23 05:25:00|11669.5|11667.5|11670.8|11668.8|11671.3|11669.3|11665.5|11663.5|407
1603431000000|2020-10-23 05:30:00|11670.7|11668.7|11668.4|11666.4|11671|11669|11667.9|11665.9|158
1603431300000|2020-10-23 05:35:00|11667.3|11665.3|11669.9|11667.9|11670.8|11668.8|11667.3|11665.3|163
1603431600000|2020-10-23 05:40:00|11669.4|11667.4|11673.8|11671.8|11675.3|11673.3|11668.2|11666.2|252
1603431900000|2020-10-23 05:45:00|11673.9|11671.9|11667.2|11665.2|11673.9|11671.9|11667.2|11665.2|141
1603432200000|2020-10-23 05:50:00|11667|11665|11658.8|11656.8|11668.9|11666.9|11655.7|11653.7|538
1603432500000|2020-10-23 05:55:00|11658.5|11656.5|11656.4|11654.4|11660.5|11658.5|11653|11651|379
1603432800000|2020-10-23 06:00:00|11656.5|11654.5|11657.2|11655.2|11660.2|11658.2|11653.5|11651.5|339
1603433100000|2020-10-23 06:05:00|11656.2|11654.2|11647.2|11645.2|11657.3|11655.3|11644.3|11642.3|602
1603433400000|2020-10-23 06:10:00|11647|11645|11642.3|11640.3|11650|11648|11639.2|11637.2|982
1603433700000|2020-10-23 06:15:00|11642.2|11640.2|11636|11634|11643.2|11641.2|11615.8|11613.8|1672
1603434000000|2020-10-23 06:20:00|11636.2|11634.2|11642.2|11640.2|11644.2|11642.2|11635.9|11633.9|560
1603434300000|2020-10-23 06:25:00|11641.4|11639.4|11644.8|11642.8|11646|11644|11639.8|11637.8|334
1603434600000|2020-10-23 06:30:00|11644.9|11642.9|11643.5|11641.5|11646|11644|11638.2|11636.2|349
1603434900000|2020-10-23 06:35:00|11643.3|11641.3|11642.5|11640.5|11649.4|11647.4|11641.5|11639.5|467
1603435200000|2020-10-23 06:40:00|11642.7|11640.7|11643.5|11641.5|11645.2|11643.2|11635.2|11633.2|403
1603435500000|2020-10-23 06:45:00|11643.4|11641.4|11640.4|11638.4|11647.2|11645.2|11640.4|11638.4|244
1603435800000|2020-10-23 06:50:00|11640.2|11638.2|11641.4|11639.4|11643.4|11641.4|11640.2|11638.2|133
1603436100000|2020-10-23 06:55:00|11640.7|11638.7|11638.7|11636.7|11641.3|11639.3|11637.4|11635.4|222
1603436400000|2020-10-23 07:00:00|11638.5|11636.5|11640.5|11638.5|11647.2|11645.2|11632.7|11630.7|915
1603436700000|2020-10-23 07:05:00|11640.8|11638.8|11643.5|11641.5|11646.9|11644.9|11640.3|11638.3|613
1603437000000|2020-10-23 07:10:00|11643.7|11641.7|11643|11641|11651.3|11649.3|11642.9|11640.9|427
1603437300000|2020-10-23 07:15:00|11642|11640|11645.9|11643.9|11649.3|11647.3|11639.7|11637.7|377
1603437600000|2020-10-23 07:20:00|11646|11644|11644.8|11642.8|11651.8|11649.8|11642.2|11640.2|512
1603437900000|2020-10-23 07:25:00|11644.9|11642.9|11645.2|11643.2|11647.8|11645.8|11643.3|11641.3|391
1603438200000|2020-10-23 07:30:00|11645.3|11643.3|11675|11673|11684.9|11682.9|11645.3|11643.3|2427
1603438500000|2020-10-23 07:35:00|11675.2|11673.2|11678.7|11676.7|11686|11684|11674.8|11672.8|703
1603438800000|2020-10-23 07:40:00|11678.8|11676.8|11676.4|11674.4|11682.2|11680.2|11675|11673|341
1603439100000|2020-10-23 07:45:00|11676.3|11674.3|11678.4|11676.4|11683.2|11681.2|11676|11674|383
1603439400000|2020-10-23 07:50:00|11678.8|11676.8|11680.7|11678.7|11688.2|11686.2|11676.9|11674.9|572
1603439700000|2020-10-23 07:55:00|11680.8|11678.8|11681.8|11679.8|11687.4|11685.4|11678.8|11676.8|490
1603440000000|2020-10-23 08:00:00|11681.7|11679.7|11685.3|11683.3|11686.9|11684.9|11675.8|11673.8|693
1603440300000|2020-10-23 08:05:00|11685.4|11683.4|11679|11677|11695.2|11693.2|11679|11677|869
1603440600000|2020-10-23 08:10:00|11678.3|11676.3|11687|11685|11690.7|11688.7|11677.9|11675.9|681
1603440900000|2020-10-23 08:15:00|11686.7|11684.7|11684.3|11682.3|11689.8|11687.8|11684.3|11682.3|357
1603441200000|2020-10-23 08:20:00|11684.4|11682.4|11684.3|11682.3|11692.4|11690.4|11682.8|11680.8|469
1603441500000|2020-10-23 08:25:00|11684.2|11682.2|11682.8|11680.8|11688.3|11686.3|11681.5|11679.5|352
1603441800000|2020-10-23 08:30:00|11682.7|11680.7|11680.2|11678.2|11686.5|11684.5|11679.3|11677.3|427
1603442100000|2020-10-23 08:35:00|11680.3|11678.3|11675|11673|11681.3|11679.3|11672.3|11670.3|443
1603442400000|2020-10-23 08:40:00|11674.7|11672.7|11678.9|11676.9|11682.2|11680.2|11674.5|11672.5|232
1603442700000|2020-10-23 08:45:00|11679|11677|11678.9|11676.9|11681.9|11679.9|11674.7|11672.7|234
1603443000000|2020-10-23 08:50:00|11678.7|11676.7|11676.4|11674.4|11680.2|11678.2|11670.5|11668.5|296
1603443300000|2020-10-23 08:55:00|11676.3|11674.3|11663|11661|11677|11675|11661.2|11659.2|678
1603443600000|2020-10-23 09:00:00|11663.3|11661.3|11660.8|11658.8|11666.7|11664.7|11656|11654|501
1603443900000|2020-10-23 09:05:00|11661.8|11659.8|11667.3|11665.3|11667.3|11665.3|11659.9|11657.9|283
1603444200000|2020-10-23 09:10:00|11667|11665|11672.3|11670.3|11672.8|11670.8|11666.3|11664.3|456
1603444500000|2020-10-23 09:15:00|11672.4|11670.4|11680.8|11678.8|11681.5|11679.5|11669.4|11667.4|525
1603444800000|2020-10-23 09:20:00|11680.7|11678.7|11678.2|11676.2|11680.9|11678.9|11676.9|11674.9|236
1603445100000|2020-10-23 09:25:00|11678.4|11676.4|11675.5|11673.5|11681.4|11679.4|11674.8|11672.8|288
1603445400000|2020-10-23 09:30:00|11675.3|11673.3|11680|11678|11683.4|11681.4|11675|11673|319
1603445700000|2020-10-23 09:35:00|11680.8|11678.8|11679|11677|11682|11680|11677.8|11675.8|120
1603446000000|2020-10-23 09:40:00|11678.8|11676.8|11669|11667|11679.3|11677.3|11668.2|11666.2|306
1603446300000|2020-10-23 09:45:00|11669.2|11667.2|11670.9|11668.9|11671.4|11669.4|11666.7|11664.7|232
1603446600000|2020-10-23 09:50:00|11670.8|11668.8|11672.9|11670.9|11673.3|11671.3|11670.4|11668.4|193
1603446900000|2020-10-23 09:55:00|11673.2|11671.2|11667.8|11665.8|11673.4|11671.4|11667.2|11665.2|265
1603447200000|2020-10-23 10:00:00|11668|11666|11663.4|11661.4|11672.9|11670.9|11663|11661|388
1603447500000|2020-10-23 10:05:00|11663.5|11661.5|11671.7|11669.7|11672|11670|11658|11656|472
1603447800000|2020-10-23 10:10:00|11671.3|11669.3|11666|11664|11674.2|11672.2|11664.4|11662.4|369
1603448100000|2020-10-23 10:15:00|11665.9|11663.9|11661.7|11659.7|11665.9|11663.9|11658.9|11656.9|291
1603448400000|2020-10-23 10:20:00|11661.4|11659.4|11657.2|11655.2|11665.8|11663.8|11652.9|11650.9|520
1603448700000|2020-10-23 10:25:00|11656.7|11654.7|11647.9|11645.9|11658.7|11656.7|11647.9|11645.9|503
1603449000000|2020-10-23 10:30:00|11647.8|11645.8|11659.8|11657.8|11660.4|11658.4|11647.3|11645.3|518
1603449300000|2020-10-23 10:35:00|11659.7|11657.7|11669.2|11667.2|11669.3|11667.3|11658.8|11656.8|401
1603449600000|2020-10-23 10:40:00|11669.3|11667.3|11678.3|11676.3|11681.7|11679.7|11666.9|11664.9|699
1603449900000|2020-10-23 10:45:00|11678.2|11676.2|11680.2|11678.2|11686|11684|11677.5|11675.5|484
1603450200000|2020-10-23 10:50:00|11679.7|11677.7|11676.9|11674.9|11680.7|11678.7|11675.3|11673.3|247
1603450500000|2020-10-23 10:55:00|11677|11675|11675.2|11673.2|11679.8|11677.8|11674.9|11672.9|428
1603450800000|2020-10-23 11:00:00|11675.3|11673.3|11672.8|11670.8|11680.8|11678.8|11668.4|11666.4|682
1603451100000|2020-10-23 11:05:00|11672.9|11670.9|11683.2|11681.2|11686.9|11684.9|11672.8|11670.8|663
1603451400000|2020-10-23 11:10:00|11682.9|11680.9|11686|11684|11686.7|11684.7|11680.7|11678.7|270
1603451700000|2020-10-23 11:15:00|11686.4|11684.4|11682.5|11680.5|11687.2|11685.2|11679.8|11677.8|358
1603452000000|2020-10-23 11:20:00|11682.9|11680.9|11675.9|11673.9|11683.7|11681.7|11675|11673|455
1603452300000|2020-10-23 11:25:00|11675.8|11673.8|11679|11677|11682.4|11680.4|11674.4|11672.4|258
1603452600000|2020-10-23 11:30:00|11679.4|11677.4|11682.4|11680.4|11687.4|11685.4|11678.7|11676.7|392
1603452900000|2020-10-23 11:35:00|11683|11681|11686.8|11684.8|11687.3|11685.3|11681|11679|412
1603453200000|2020-10-23 11:40:00|11686.9|11684.9|11690|11688|11694.8|11692.8|11684.4|11682.4|838
1603453500000|2020-10-23 11:45:00|11689.8|11687.8|11680.5|11678.5|11691.2|11689.2|11680.2|11678.2|624
1603453800000|2020-10-23 11:50:00|11680.4|11678.4|11685.4|11683.4|11686.8|11684.8|11678|11676|476
1603454100000|2020-10-23 11:55:00|11685.9|11683.9|11684.7|11682.7|11690.2|11688.2|11683.5|11681.5|269
1603454400000|2020-10-23 12:00:00|11684.9|11682.9|11685|11683|11686.2|11684.2|11678.4|11676.4|546
1603454700000|2020-10-23 12:05:00|11684.9|11682.9|11686.4|11684.4|11687.5|11685.5|11682.2|11680.2|209
1603455000000|2020-10-23 12:10:00|11685.2|11683.2|11689.5|11687.5|11693.3|11691.3|11682.9|11680.9|430
1603455300000|2020-10-23 12:15:00|11690.3|11688.3|11702.8|11700.8|11704.9|11702.9|11688.5|11686.5|1406
1603455600000|2020-10-23 12:20:00|11702.9|11700.9|11697.2|11695.2|11704.4|11702.4|11694.7|11692.7|755
1603455900000|2020-10-23 12:25:00|11697.3|11695.3|11699.5|11697.5|11702|11700|11696.8|11694.8|648
1603456200000|2020-10-23 12:30:00|11699.8|11697.8|11701.3|11699.3|11704.7|11702.7|11698.2|11696.2|602
1603456500000|2020-10-23 12:35:00|11701.4|11699.4|11696.9|11694.9|11701.4|11699.4|11696.4|11694.4|1470
1603456800000|2020-10-23 12:40:00|11696.8|11694.8|11695.4|11693.4|11699|11697|11693.2|11691.2|781
1603457100000|2020-10-23 12:45:00|11695.8|11693.8|11697.4|11695.4|11698.8|11696.8|11695|11693|1284
1603457400000|2020-10-23 12:50:00|11696.5|11694.5|11695.2|11693.2|11697.3|11695.3|11692|11690|1639
1603457700000|2020-10-23 12:55:00|11695|11693|11696.9|11694.9|11698.5|11696.5|11693.4|11691.4|369
1603458000000|2020-10-23 13:00:00|11696.8|11694.8|11691.3|11689.3|11698|11696|11686.2|11684.2|2452
1603458300000|2020-10-23 13:05:00|11690.8|11688.8|11686.8|11684.8|11690.8|11688.8|11684.4|11682.4|1211
1603458600000|2020-10-23 13:10:00|11686.9|11684.9|11687.8|11685.8|11689|11687|11686|11684|538
1603458900000|2020-10-23 13:15:00|11687.9|11685.9|11690.5|11688.5|11692|11690|11686.8|11684.8|1691
1603459200000|2020-10-23 13:20:00|11690.3|11688.3|11693.8|11691.8|11696|11694|11689.9|11687.9|1667
1603459500000|2020-10-23 13:25:00|11693.5|11691.5|11691.5|11689.5|11695.8|11693.8|11688.3|11686.3|1183
1603459800000|2020-10-23 13:30:00|11691.3|11689.3|11641|11640|11691.3|11689.8|11641|11640|13310
1603460100000|2020-10-23 13:35:00|11640.5|11639.5|11639.5|11638.5|11641.3|11640.3|11625.3|11624.3|12600
1603460400000|2020-10-23 13:40:00|11640.9|11639.9|11626.8|11625.8|11642|11641|11610.7|11609.7|9652
1603460700000|2020-10-23 13:45:00|11627|11626|11616.5|11615.5|11638.5|11637.5|11611|11610|10024
1603461000000|2020-10-23 13:50:00|11616.7|11615.7|11627.8|11626.8|11632.8|11631.8|11603.8|11602.8|9583
1603461300000|2020-10-23 13:55:00|11627.5|11626.5|11627.3|11626.3|11641.3|11640.3|11619|11618|8510
1603461600000|2020-10-23 14:00:00|11627|11626|11590.8|11589.8|11627.3|11626.3|11585|11584|11452
1603461900000|2020-10-23 14:05:00|11591|11590|11604|11603|11609|11608|11582.7|11581.7|7652
1603462200000|2020-10-23 14:10:00|11605.9|11604.9|11623.4|11622.4|11626.1|11625.1|11590.6|11589.6|8118
1603462500000|2020-10-23 14:15:00|11623.9|11622.9|11632.6|11631.6|11638.4|11637.4|11615.4|11614.4|5930
1603462800000|2020-10-23 14:20:00|11633.5|11632.5|11608.6|11607.6|11636.6|11635.6|11601.4|11600.4|6985
1603463100000|2020-10-23 14:25:00|11608.7|11607.7|11623.5|11622.5|11632.1|11631.1|11608.7|11607.7|5076
1603463400000|2020-10-23 14:30:00|11623.6|11622.6|11634.6|11633.6|11642.7|11641.7|11616.1|11615.1|5227
1603463700000|2020-10-23 14:35:00|11634.4|11633.4|11617.1|11616.1|11639.1|11638.1|11609.6|11608.6|5733
1603464000000|2020-10-23 14:40:00|11616.9|11615.9|11610|11609|11632.1|11631.1|11595.9|11594.9|6317
1603464300000|2020-10-23 14:45:00|11609.9|11608.9|11610|11609|11619.6|11618.6|11598.6|11597.6|7792
1603464600000|2020-10-23 14:50:00|11610.6|11609.6|11595.4|11594.4|11614.4|11613.4|11593.9|11592.9|6741
1603464900000|2020-10-23 14:55:00|11595.6|11594.6|11617.6|11616.6|11621.9|11620.9|11586.7|11585.7|6231
1603465200000|2020-10-23 15:00:00|11617|11616|11628.6|11627.6|11635|11634|11607.4|11606.4|5829
1603465500000|2020-10-23 15:05:00|11629.1|11628.1|11638.9|11637.9|11640.6|11639.6|11623.4|11622.4|4798
1603465800000|2020-10-23 15:10:00|11639|11638|11646.6|11645.6|11652.7|11651.7|11625.4|11624.4|6597
1603466100000|2020-10-23 15:15:00|11646.7|11645.7|11632.7|11631.7|11649.6|11648.6|11627.9|11626.9|4897
1603466400000|2020-10-23 15:20:00|11632.9|11631.9|11597.9|11596.9|11638.6|11637.6|11594.2|11593.2|8204
1603466700000|2020-10-23 15:25:00|11598.1|11597.1|11609.4|11608.4|11610.4|11609.4|11591|11590|6930
1603467000000|2020-10-23 15:30:00|11609.1|11608.1|11602.6|11601.6|11617.1|11616.1|11594.6|11593.6|4814
1603467300000|2020-10-23 15:35:00|11602.4|11601.4|11587.9|11586.9|11605.9|11604.9|11578.4|11577.4|6927
1603467600000|2020-10-23 15:40:00|11588.1|11587.1|11593.6|11592.6|11607.9|11606.9|11579.6|11578.6|5904
1603467900000|2020-10-23 15:45:00|11593.7|11592.7|11571.1|11570.1|11601.4|11600.4|11566.1|11565.1|6814
1603468200000|2020-10-23 15:50:00|11571.4|11570.4|11578.9|11577.9|11583.9|11582.9|11567.4|11566.4|4471
1603468500000|2020-10-23 15:55:00|11578.4|11577.4|11599|11598|11599|11598|11578.1|11577.1|8990
1603468800000|2020-10-23 16:00:00|11598.6|11597.6|11605.9|11604.9|11608.6|11607.6|11584.9|11583.9|6357
1603469100000|2020-10-23 16:05:00|11605.6|11604.6|11611|11610|11614.1|11613.1|11601.6|11600.6|5245
1603469400000|2020-10-23 16:10:00|11610.9|11609.9|11610.4|11609.4|11618.6|11617.6|11606.1|11605.1|10038
1603469700000|2020-10-23 16:15:00|11610.9|11609.9|11604.4|11603.4|11622.9|11621.9|11577.6|11576.6|10352
1603470000000|2020-10-23 16:20:00|11604.9|11603.9|11586.2|11585.2|11607.9|11606.9|11579.9|11578.9|9044
1603470300000|2020-10-23 16:25:00|11586.1|11585.1|11598.1|11597.1|11599.9|11598.9|11581.9|11580.9|4419
1603470600000|2020-10-23 16:30:00|11598.6|11597.6|11605.1|11604.1|11612.1|11611.1|11590.4|11589.4|4450
1603470900000|2020-10-23 16:35:00|11604.9|11603.9|11615.4|11614.4|11620|11619|11603.4|11602.4|3284
1603471200000|2020-10-23 16:40:00|11613.4|11612.4|11623.9|11622.9|11625.2|11624.2|11607.7|11606.7|3445
1603471500000|2020-10-23 16:45:00|11623.8|11622.8|11619.2|11618.2|11625.9|11624.9|11611.4|11610.4|3001
1603471800000|2020-10-23 16:50:00|11618.9|11617.9|11619.8|11618.8|11628.7|11627.7|11613.6|11612.6|4344
1603472100000|2020-10-23 16:55:00|11620.2|11619.2|11606.7|11605.7|11626.2|11625.2|11595.9|11594.9|5206
1603472400000|2020-10-23 17:00:00|11607.2|11606.2|11629.7|11628.7|11631.4|11630.4|11603.9|11602.9|5597
1603472700000|2020-10-23 17:05:00|11629.9|11628.9|11636.2|11635.2|11638.1|11637.1|11628.1|11627.1|3051
1603473000000|2020-10-23 17:10:00|11636.4|11635.4|11629.4|11628.4|11637.8|11636.8|11626.4|11625.4|2742
1603473300000|2020-10-23 17:15:00|11629.7|11628.7|11629.2|11628.2|11642.7|11641.7|11621.9|11620.9|4206
1603473600000|2020-10-23 17:20:00|11629.1|11628.1|11642.7|11641.7|11646.7|11645.7|11625.1|11624.1|4312
1603473900000|2020-10-23 17:25:00|11643.3|11642.3|11638.9|11637.9|11644.7|11643.7|11635.2|11634.2|2548
1603474200000|2020-10-23 17:30:00|11637.7|11636.7|11636.2|11635.2|11646.8|11645.8|11630.4|11629.4|2831
1603474500000|2020-10-23 17:35:00|11636.4|11635.4|11634.8|11633.8|11638.7|11637.7|11627.3|11626.3|2238
1603474800000|2020-10-23 17:40:00|11634.9|11633.9|11630.4|11629.4|11638.2|11637.2|11628.9|11627.9|3845
1603475100000|2020-10-23 17:45:00|11630.7|11629.7|11636.9|11635.9|11638.2|11637.2|11624.3|11623.3|2878
1603475400000|2020-10-23 17:50:00|11637.1|11636.1|11637.9|11636.9|11643.8|11642.8|11635.2|11634.2|4174
1603475700000|2020-10-23 17:55:00|11636.9|11635.9|11636.9|11635.9|11645.7|11644.7|11633.6|11632.6|1784
1603476000000|2020-10-23 18:00:00|11636.4|11635.4|11648.8|11647.8|11648.9|11647.9|11632.9|11631.9|4765
1603476300000|2020-10-23 18:05:00|11648.7|11647.7|11650.9|11649.9|11653.7|11652.7|11647.4|11646.4|3211
1603476600000|2020-10-23 18:10:00|11650.4|11649.4|11647.4|11646.4|11652.6|11651.6|11640.4|11639.4|2123
1603476900000|2020-10-23 18:15:00|11647.2|11646.2|11651.9|11650.9|11657.1|11656.1|11645.7|11644.7|3034
1603477200000|2020-10-23 18:20:00|11652.1|11651.1|11651.1|11650.1|11652.7|11651.7|11645.7|11644.7|3035
1603477500000|2020-10-23 18:25:00|11651.2|11650.2|11656.7|11655.7|11658.7|11657.7|11647.6|11646.6|2931
1603477800000|2020-10-23 18:30:00|11656.8|11655.8|11656.2|11655.2|11660.4|11659.4|11653.4|11652.4|2412
1603478100000|2020-10-23 18:35:00|11656.3|11655.3|11650.9|11649.9|11657.2|11656.2|11646.2|11645.2|2694
1603478400000|2020-10-23 18:40:00|11651.1|11650.1|11644.4|11643.4|11653.3|11652.3|11642.8|11641.8|2470
1603478700000|2020-10-23 18:45:00|11644.6|11643.6|11652.6|11651.6|11652.6|11651.6|11641.6|11640.6|3142
1603479000000|2020-10-23 18:50:00|11652.3|11651.3|11640.9|11639.9|11656.2|11655.2|11639.7|11638.7|2464
1603479300000|2020-10-23 18:55:00|11641.2|11640.2|11634.9|11633.9|11644.1|11643.1|11630.8|11629.8|3051
1603479600000|2020-10-23 19:00:00|11634.7|11633.7|11638.4|11637.4|11641.9|11640.9|11633.1|11632.1|2780
1603479900000|2020-10-23 19:05:00|11638.6|11637.6|11647.7|11646.7|11649.2|11648.2|11636.3|11635.3|1936
1603480200000|2020-10-23 19:10:00|11647.4|11646.4|11658.8|11657.8|11661.6|11660.6|11644.2|11643.2|3700
1603480500000|2020-10-23 19:15:00|11658.9|11657.9|11658.9|11657.9|11661.2|11660.2|11654.4|11653.4|1460
1603480800000|2020-10-23 19:20:00|11659.5|11658.5|11658|11657|11663.4|11662.4|11653.2|11652.2|2698
1603481100000|2020-10-23 19:25:00|11657.7|11656.7|11656.5|11655.5|11658.9|11657.9|11653|11652|1672
1603481400000|2020-10-23 19:30:00|11656.2|11655.2|11650|11649|11657.9|11656.9|11645|11644|2758
1603481700000|2020-10-23 19:35:00|11649.7|11648.7|11655.1|11654.1|11658|11657|11645.7|11644.7|1962
1603482000000|2020-10-23 19:40:00|11655.2|11654.2|11672|11671|11673.1|11672.1|11654.1|11653.1|4024
1603482300000|2020-10-23 19:45:00|11671.9|11670.9|11676.4|11675.4|11681|11680|11667.5|11666.5|4130
1603482600000|2020-10-23 19:50:00|11677|11676|11684.9|11683.9|11684.9|11683.9|11671|11670|5519
1603482900000|2020-10-23 19:55:00|11683.5|11682.5|11693.2|11692.2|11693.4|11692.4|11680.7|11679.7|8360
1603483200000|2020-10-23 20:00:00|11693.7|11691.7|11675.9|11673.9|11693.7|11691.7|11673.6|11671.6|5155
1603483500000|2020-10-23 20:05:00|11675.2|11673.2|11681.2|11679.2|11683.1|11681.1|11674.9|11672.9|1336
1603483800000|2020-10-23 20:10:00|11681.1|11679.1|11677.5|11672.5|11685.4|11683.4|11675.4|11672.5|1582
1603484100000|2020-10-23 20:15:00|11677.6|11672.6|11679.5|11674.5|11682.5|11677.5|11675.9|11670.9|2
1603484400000|2020-10-23 20:20:00|11679.6|11674.6|11679.4|11674.4|11680.7|11675.7|11678.7|11673.7|0
1603484700000|2020-10-23 20:25:00|11679.5|11674.5|11680.9|11675.9|11681|11676|11679.1|11674.1|0
1603485000000|2020-10-23 20:30:00|11676.1|11674.1|11684.6|11682.6|11685.4|11683.4|11676.1|11674.1|350
1603485300000|2020-10-23 20:35:00|11684.9|11682.9|11687.9|11685.9|11689.9|11687.9|11684.6|11682.6|383
1603485600000|2020-10-23 20:40:00|11689.1|11687.1|11682.4|11680.4|11689.4|11687.4|11681.9|11679.9|233
1603485900000|2020-10-23 20:45:00|11681.9|11679.9|11681.1|11679.1|11683.1|11681.1|11675.9|11673.9|256
1603486200000|2020-10-23 20:50:00|11680.9|11678.9|11685.4|11683.4|11688.1|11686.1|11679.9|11677.9|231
1603486500000|2020-10-23 20:55:00|11685.1|11683.1|11684.3|11679.3|11685.9|11683.9|11682.9|11679.3|187
1603486800000|2020-10-23 21:00:00|11684.2|11679.2|11684.2|11679.2|11684.2|11679.2|11684.2|11679.2|0
1603663200000|2020-10-25 22:00:00|11648.1|11646.1|11648.9|11646.9|11652.7|11650.7|11642.9|11640.9|1750
1603663500000|2020-10-25 22:05:00|11648.7|11646.7|11615.9|11613.9|11649.2|11647.2|11609.6|11607.6|1528
1603663800000|2020-10-25 22:10:00|11616|11614|11617.9|11615.9|11625.6|11623.6|11612.2|11610.2|642
1603664100000|2020-10-25 22:15:00|11618|11616|11607.4|11605.4|11618.4|11616.4|11599|11597|946
1603664400000|2020-10-25 22:20:00|11606.5|11604.5|11601.2|11599.2|11607|11605|11587.1|11585.1|1206
1603664700000|2020-10-25 22:25:00|11601.5|11599.5|11619.4|11617.4|11620.7|11618.7|11597.1|11595.1|881
1603665000000|2020-10-25 22:30:00|11619.5|11617.5|11630|11628|11630.5|11628.5|11619.2|11617.2|670
1603665300000|2020-10-25 22:35:00|11629.7|11627.7|11625|11623|11630.7|11628.7|11620.9|11618.9|310
1603665600000|2020-10-25 22:40:00|11624.7|11622.7|11613|11611|11625.4|11623.4|11610.2|11608.2|390
1603665900000|2020-10-25 22:45:00|11613.1|11611.1|11618.5|11616.5|11624.6|11622.6|11613.1|11611.1|241
1603666200000|2020-10-25 22:50:00|11618.9|11616.9|11614.9|11612.9|11620.7|11618.7|11614.9|11612.9|273
1603666500000|2020-10-25 22:55:00|11614.6|11612.6|11612.9|11610.9|11616.2|11614.2|11607|11605|494
1603666800000|2020-10-25 23:00:00|11612.7|11610.7|11625|11623|11627|11625|11612.1|11610.1|526
1603667100000|2020-10-25 23:05:00|11624.9|11622.9|11626.9|11624.9|11628.9|11626.9|11622.1|11620.1|207
1603667400000|2020-10-25 23:10:00|11626.4|11624.4|11631.4|11629.4|11635.9|11633.9|11624.4|11622.4|432
1603667700000|2020-10-25 23:15:00|11631.9|11629.9|11632|11630|11634.5|11632.5|11628.7|11626.7|163
1603668000000|2020-10-25 23:20:00|11632.1|11630.1|11635.1|11633.1|11640.2|11638.2|11631.9|11629.9|401
1603668300000|2020-10-25 23:25:00|11635|11633|11635.5|11633.5|11637.1|11635.1|11632.6|11630.6|169
1603668600000|2020-10-25 23:30:00|11636|11634|11634.2|11632.2|11637.7|11635.7|11630.6|11628.6|330
1603668900000|2020-10-25 23:35:00|11635.4|11633.4|11636.5|11634.5|11637.5|11635.5|11631|11629|160
1603669200000|2020-10-25 23:40:00|11636.1|11634.1|11638|11636|11638.4|11636.4|11634|11632|191
1603669500000|2020-10-25 23:45:00|11637.9|11635.9|11642.2|11640.2|11646.5|11644.5|11637.9|11635.9|524
1603669800000|2020-10-25 23:50:00|11642.4|11640.4|11642.4|11640.4|11648|11646|11642.4|11640.4|384
1603670100000|2020-10-25 23:55:00|11642.6|11640.6|11640.5|11638.5|11645|11643|11633.1|11631.1|1015
1603670400000|2020-10-26 00:00:00|11641|11639|11645|11643|11647.9|11645.9|11635.4|11633.4|424
1603670700000|2020-10-26 00:05:00|11644.7|11642.7|11647.2|11645.2|11649.6|11647.6|11644.6|11642.6|541
1603671000000|2020-10-26 00:10:00|11648.2|11646.2|11646.7|11644.7|11648.2|11646.2|11643.4|11641.4|184
1603671300000|2020-10-26 00:15:00|11647.2|11645.2|11642.5|11640.5|11652.4|11650.4|11640.6|11638.6|654
1603671600000|2020-10-26 00:20:00|11642.4|11640.4|11642.2|11640.2|11644.6|11642.6|11631.6|11629.6|732
1603671900000|2020-10-26 00:25:00|11642.4|11640.4|11637.2|11635.2|11642.5|11640.5|11635.9|11633.9|223
1603672200000|2020-10-26 00:30:00|11637.1|11635.1|11639.7|11637.7|11640.4|11638.4|11637.1|11635.1|120
1603672500000|2020-10-26 00:35:00|11639.4|11637.4|11641.1|11639.1|11641.7|11639.7|11635.9|11633.9|255
1603672800000|2020-10-26 00:40:00|11640.9|11638.9|11641|11639|11643.7|11641.7|11636.1|11634.1|577
1603673100000|2020-10-26 00:45:00|11640.7|11638.7|11642.4|11640.4|11644.4|11642.4|11638.2|11636.2|1472
1603673400000|2020-10-26 00:50:00|11642.2|11640.2|11644.4|11642.4|11647.5|11645.5|11638.6|11636.6|589
1603673700000|2020-10-26 00:55:00|11644.2|11642.2|11640|11638|11646.5|11644.5|11636.4|11634.4|633
1603674000000|2020-10-26 01:00:00|11640.1|11638.1|11644|11642|11646.6|11644.6|11637.2|11635.2|1112
1603674300000|2020-10-26 01:05:00|11643.9|11641.9|11645.2|11643.2|11647.6|11645.6|11640.2|11638.2|928
1603674600000|2020-10-26 01:10:00|11645.1|11643.1|11648.5|11646.5|11650.2|11648.2|11645|11643|372
1603674900000|2020-10-26 01:15:00|11648.7|11646.7|11644.1|11642.1|11648.9|11646.9|11643.7|11641.7|452
1603675200000|2020-10-26 01:20:00|11644|11642|11641.2|11639.2|11645|11643|11638.4|11636.4|592
1603675500000|2020-10-26 01:25:00|11641.1|11639.1|11640.2|11638.2|11644.1|11642.1|11639|11637|182
1603675800000|2020-10-26 01:30:00|11640|11638|11624.9|11622.9|11640|11638|11619.5|11617.5|1397
1603676100000|2020-10-26 01:35:00|11624.6|11622.6|11623.5|11621.5|11627.7|11625.7|11619.1|11617.1|774
1603676400000|2020-10-26 01:40:00|11622.2|11620.2|11621.5|11619.5|11627.5|11625.5|11620.4|11618.4|354
1603676700000|2020-10-26 01:45:00|11621.4|11619.4|11625.7|11623.7|11630|11628|11620.2|11618.2|469
1603677000000|2020-10-26 01:50:00|11625.9|11623.9|11627.4|11625.4|11628.1|11626.1|11624|11622|205
1603677300000|2020-10-26 01:55:00|11627.5|11625.5|11629.2|11627.2|11634.2|11632.2|11627.5|11625.5|485
1603677600000|2020-10-26 02:00:00|11629.5|11627.5|11632.1|11630.1|11632.5|11630.5|11626.6|11624.6|287
1603677900000|2020-10-26 02:05:00|11631.7|11629.7|11632.4|11630.4|11633|11631|11630.5|11628.5|201
1603678200000|2020-10-26 02:10:00|11632.2|11630.2|11627.4|11625.4|11634.4|11632.4|11626.5|11624.5|288
1603678500000|2020-10-26 02:15:00|11627|11625|11633.2|11631.2|11634.2|11632.2|11625.2|11623.2|388
1603678800000|2020-10-26 02:20:00|11633.1|11631.1|11636.6|11634.6|11637.7|11635.7|11632.2|11630.2|378
1603679100000|2020-10-26 02:25:00|11636.5|11634.5|11634.5|11632.5|11637|11635|11633.7|11631.7|189
1603679400000|2020-10-26 02:30:00|11634.4|11632.4|11637.4|11635.4|11639.2|11637.2|11634|11632|191
1603679700000|2020-10-26 02:35:00|11637.5|11635.5|11635.5|11633.5|11641.4|11639.4|11635.5|11633.5|269
1603680000000|2020-10-26 02:40:00|11635.6|11633.6|11634.9|11632.9|11637.7|11635.7|11634.4|11632.4|180
1603680300000|2020-10-26 02:45:00|11634.7|11632.7|11634.5|11632.5|11635.7|11633.7|11632.7|11630.7|159
1603680600000|2020-10-26 02:50:00|11634.2|11632.2|11633.6|11631.6|11635.2|11633.2|11629.6|11627.6|295
1603680900000|2020-10-26 02:55:00|11633.7|11631.7|11630.9|11628.9|11634.7|11632.7|11627.5|11625.5|253
1603681200000|2020-10-26 03:00:00|11631|11629|11633.7|11631.7|11634.4|11632.4|11629.5|11627.5|162
1603681500000|2020-10-26 03:05:00|11633.9|11631.9|11636.5|11634.5|11637.6|11635.6|11631|11629|258
1603681800000|2020-10-26 03:10:00|11636.4|11634.4|11635.2|11633.2|11636.5|11634.5|11632.5|11630.5|194
1603682100000|2020-10-26 03:15:00|11635|11633|11632|11630|11642.6|11640.6|11629.7|11627.7|875
1603682400000|2020-10-26 03:20:00|11631.9|11629.9|11627.5|11625.5|11633.2|11631.2|11622.5|11620.5|718
1603682700000|2020-10-26 03:25:00|11627.1|11625.1|11631.5|11629.5|11635.2|11633.2|11626.1|11624.1|585
1603683000000|2020-10-26 03:30:00|11630.9|11628.9|11631.4|11629.4|11634.2|11632.2|11627|11625|773
1603683300000|2020-10-26 03:35:00|11631.2|11629.2|11631.6|11629.6|11632.9|11630.9|11629|11627|310
1603683600000|2020-10-26 03:40:00|11631.5|11629.5|11628.2|11626.2|11632|11630|11628.1|11626.1|483
1603683900000|2020-10-26 03:45:00|11628.1|11626.1|11630.6|11628.6|11632.5|11630.5|11627.5|11625.5|103
1603684200000|2020-10-26 03:50:00|11629.7|11627.7|11631.5|11629.5|11631.7|11629.7|11628.4|11626.4|65
1603684500000|2020-10-26 03:55:00|11631.7|11629.7|11633.6|11631.6|11635.6|11633.6|11630.4|11628.4|182
1603684800000|2020-10-26 04:00:00|11633.4|11631.4|11631.2|11629.2|11634|11632|11630.4|11628.4|79
1603685100000|2020-10-26 04:05:00|11631.1|11629.1|11627.7|11625.7|11634.7|11632.7|11623|11621|374
1603685400000|2020-10-26 04:10:00|11627.4|11625.4|11627|11625|11627.7|11625.7|11622.7|11620.7|221
1603685700000|2020-10-26 04:15:00|11626.9|11624.9|11626.9|11624.9|11628.5|11626.5|11626.1|11624.1|103
1603686000000|2020-10-26 04:20:00|11626.7|11624.7|11627.7|11625.7|11629.4|11627.4|11625.1|11623.1|143
1603686300000|2020-10-26 04:25:00|11627.9|11625.9|11627.6|11625.6|11628.5|11626.5|11625.5|11623.5|105
1603686600000|2020-10-26 04:30:00|11627.7|11625.7|11627|11625|11628.2|11626.2|11624.5|11622.5|126
1603686900000|2020-10-26 04:35:00|11626.9|11624.9|11631.2|11629.2|11631.5|11629.5|11626.5|11624.5|129
1603687200000|2020-10-26 04:40:00|11631.1|11629.1|11628.2|11626.2|11631.5|11629.5|11628.2|11626.2|99
1603687500000|2020-10-26 04:45:00|11628.1|11626.1|11630.5|11628.5|11632.2|11630.2|11627.7|11625.7|129
1603687800000|2020-10-26 04:50:00|11630.6|11628.6|11631.2|11629.2|11631.6|11629.6|11627.1|11625.1|145
1603688100000|2020-10-26 04:55:00|11631.4|11629.4|11627.4|11625.4|11632|11630|11621.6|11619.6|451
1603688400000|2020-10-26 05:00:00|11627.5|11625.5|11632.7|11630.7|11634.7|11632.7|11624.6|11622.6|602
1603688700000|2020-10-26 05:05:00|11632.6|11630.6|11632.4|11630.4|11633.7|11631.7|11630.2|11628.2|190
1603689000000|2020-10-26 05:10:00|11632.7|11630.7|11631.7|11629.7|11637.1|11635.1|11631.1|11629.1|507
1603689300000|2020-10-26 05:15:00|11631.6|11629.6|11632.7|11630.7|11635|11633|11631|11629|373
1603689600000|2020-10-26 05:20:00|11632.6|11630.6|11635.1|11633.1|11635.6|11633.6|11630.6|11628.6|198
1603689900000|2020-10-26 05:25:00|11635.2|11633.2|11633.1|11631.1|11636.4|11634.4|11632.6|11630.6|97
1603690200000|2020-10-26 05:30:00|11633.2|11631.2|11628.7|11626.7|11635|11633|11628.1|11626.1|198
1603690500000|2020-10-26 05:35:00|11628.9|11626.9|11628.5|11626.5|11631.2|11629.2|11626.7|11624.7|409
1603690800000|2020-10-26 05:40:00|11628.2|11626.2|11625.5|11623.5|11629|11627|11625|11623|185
1603691100000|2020-10-26 05:45:00|11625.4|11623.4|11624.2|11622.2|11626.6|11624.6|11622.5|11620.5|568
1603691400000|2020-10-26 05:50:00|11624.1|11622.1|11625.7|11623.7|11628.2|11626.2|11623.6|11621.6|283
1603691700000|2020-10-26 05:55:00|11625.6|11623.6|11617|11615|11626|11624|11615.9|11613.9|742
1603692000000|2020-10-26 06:00:00|11618.2|11616.2|11621.4|11619.4|11623.2|11621.2|11618.2|11616.2|517
1603692300000|2020-10-26 06:05:00|11621.5|11619.5|11620.5|11618.5|11624.2|11622.2|11619.6|11617.6|282
1603692600000|2020-10-26 06:10:00|11620.4|11618.4|11622.7|11620.7|11623.9|11621.9|11620.1|11618.1|150
1603692900000|2020-10-26 06:15:00|11622.6|11620.6|11621.9|11619.9|11623.7|11621.7|11619.4|11617.4|127
1603693200000|2020-10-26 06:20:00|11622|11620|11622.2|11620.2|11622.9|11620.9|11619.2|11617.2|86
1603693500000|2020-10-26 06:25:00|11622.1|11620.1|11621.7|11619.7|11622.6|11620.6|11620.7|11618.7|82
1603693800000|2020-10-26 06:30:00|11621.6|11619.6|11623.7|11621.7|11625.2|11623.2|11620.4|11618.4|165
1603694100000|2020-10-26 06:35:00|11624|11622|11617.6|11615.6|11625|11623|11617.2|11615.2|312
1603694400000|2020-10-26 06:40:00|11617.9|11615.9|11620.4|11618.4|11624.4|11622.4|11617.7|11615.7|318
1603694700000|2020-10-26 06:45:00|11621.5|11619.5|11614.2|11612.2|11621.6|11619.6|11601.9|11599.9|999
1603695000000|2020-10-26 06:50:00|11614.5|11612.5|11612.6|11610.6|11614.7|11612.7|11608.6|11606.6|698
1603695300000|2020-10-26 06:55:00|11612.5|11610.5|11613.1|11611.1|11614|11612|11610.7|11608.7|160
1603695600000|2020-10-26 07:00:00|11612.5|11610.5|11610.2|11608.2|11613.6|11611.6|11606.2|11604.2|717
1603695900000|2020-10-26 07:05:00|11610.5|11608.5|11599.4|11597.4|11611.9|11609.9|11588.7|11586.7|1183
1603696200000|2020-10-26 07:10:00|11599|11597|11595.7|11593.7|11599|11597|11594|11592|298
1603696500000|2020-10-26 07:15:00|11595.6|11593.6|11574.4|11572.4|11595.6|11593.6|11572.9|11570.9|1364
1603696800000|2020-10-26 07:20:00|11574.6|11572.6|11565.7|11563.7|11575.9|11573.9|11561.9|11559.9|1334
1603697100000|2020-10-26 07:25:00|11566|11564|11573.7|11571.7|11574.6|11572.6|11557.4|11555.4|1009
1603697400000|2020-10-26 07:30:00|11574|11572|11579.2|11577.2|11581.4|11579.4|11571.1|11569.1|833
1603697700000|2020-10-26 07:35:00|11579.5|11577.5|11582.4|11580.4|11587.6|11585.6|11578.7|11576.7|684
1603698000000|2020-10-26 07:40:00|11582.2|11580.2|11585.1|11583.1|11589.7|11587.7|11579.9|11577.9|598
1603698300000|2020-10-26 07:45:00|11584.1|11582.1|11585.5|11583.5|11586.4|11584.4|11577.9|11575.9|415
1603698600000|2020-10-26 07:50:00|11585.9|11583.9|11585.2|11583.2|11589|11587|11584.1|11582.1|466
1603698900000|2020-10-26 07:55:00|11585.1|11583.1|11573.2|11571.2|11585.2|11583.2|11572.6|11570.6|955
1603699200000|2020-10-26 08:00:00|11571|11569|11575.4|11573.4|11582|11580|11565.5|11563.5|1913
1603699500000|2020-10-26 08:05:00|11575.1|11573.1|11579|11577|11579.1|11577.1|11569.1|11567.1|1578
1603699800000|2020-10-26 08:10:00|11579.1|11577.1|11586.6|11584.6|11587.4|11585.4|11574.5|11572.5|788
1603700100000|2020-10-26 08:15:00|11586.4|11584.4|11588.2|11586.2|11588.4|11586.4|11580|11578|624
1603700400000|2020-10-26 08:20:00|11588.1|11586.1|11578.5|11576.5|11588.4|11586.4|11577.2|11575.2|679
1603700700000|2020-10-26 08:25:00|11578.7|11576.7|11576.7|11574.7|11582.1|11580.1|11573.1|11571.1|985
1603701000000|2020-10-26 08:30:00|11576.6|11574.6|11572.4|11570.4|11578.6|11576.6|11569.9|11567.9|642
1603701300000|2020-10-26 08:35:00|11572.5|11570.5|11575.6|11573.6|11578.1|11576.1|11566.5|11564.5|567
1603701600000|2020-10-26 08:40:00|11575.5|11573.5|11578.1|11576.1|11578.7|11576.7|11569.2|11567.2|498
1603701900000|2020-10-26 08:45:00|11578.5|11576.5|11578.6|11576.6|11584.1|11582.1|11577.4|11575.4|374
1603702200000|2020-10-26 08:50:00|11578.9|11576.9|11578.4|11576.4|11579.7|11577.7|11574.2|11572.2|352
1603702500000|2020-10-26 08:55:00|11578.6|11576.6|11574.9|11572.9|11584.4|11582.4|11573|11571|730
1603702800000|2020-10-26 09:00:00|11574.7|11572.7|11577.1|11575.1|11578.6|11576.6|11570.5|11568.5|466
1603703100000|2020-10-26 09:05:00|11577.2|11575.2|11579.5|11577.5|11582|11580|11574.2|11572.2|617
1603703400000|2020-10-26 09:10:00|11578.6|11576.6|11582.9|11580.9|11583.6|11581.6|11577.7|11575.7|417
1603703700000|2020-10-26 09:15:00|11583|11581|11586.6|11584.6|11588|11586|11581.6|11579.6|472
1603704000000|2020-10-26 09:20:00|11586.9|11584.9|11580.1|11578.1|11587.4|11585.4|11580|11578|321
1603704300000|2020-10-26 09:25:00|11579.9|11577.9|11584.4|11582.4|11585.2|11583.2|11577.2|11575.2|300
1603704600000|2020-10-26 09:30:00|11584.2|11582.2|11581.9|11579.9|11585.5|11583.5|11580.1|11578.1|381
1603704900000|2020-10-26 09:35:00|11581.7|11579.7|11581.5|11579.5|11586.1|11584.1|11578.7|11576.7|306
1603705200000|2020-10-26 09:40:00|11581.6|11579.6|11576.6|11574.6|11584.4|11582.4|11575.1|11573.1|257
1603705500000|2020-10-26 09:45:00|11576.4|11574.4|11574.5|11572.5|11579|11577|11573.1|11571.1|367
1603705800000|2020-10-26 09:50:00|11574.4|11572.4|11574.1|11572.1|11574.5|11572.5|11566.5|11564.5|605
1603706100000|2020-10-26 09:55:00|11574.4|11572.4|11577.1|11575.1|11579.5|11577.5|11573|11571|405
1603706400000|2020-10-26 10:00:00|11577|11575|11570.7|11568.7|11579.5|11577.5|11570.1|11568.1|303
1603706700000|2020-10-26 10:05:00|11571|11569|11574.4|11572.4|11575.2|11573.2|11569.7|11567.7|211
1603707000000|2020-10-26 10:10:00|11573.7|11571.7|11581.6|11579.6|11582.1|11580.1|11570|11568|531
1603707300000|2020-10-26 10:15:00|11581.5|11579.5|11584.2|11582.2|11588.6|11586.6|11579.6|11577.6|826
1603707600000|2020-10-26 10:20:00|11584.1|11582.1|11585.7|11583.7|11588|11586|11583.5|11581.5|301
1603707900000|2020-10-26 10:25:00|11585.9|11583.9|11584.9|11582.9|11587.1|11585.1|11583.9|11581.9|406
1603708200000|2020-10-26 10:30:00|11584.7|11582.7|11586|11584|11591.1|11589.1|11583.7|11581.7|414
1603708500000|2020-10-26 10:35:00|11586.9|11584.9|11585.6|11583.6|11588.7|11586.7|11584.6|11582.6|236
1603708800000|2020-10-26 10:40:00|11585.5|11583.5|11579.4|11577.4|11585.5|11583.5|11579.4|11577.4|512
1603709100000|2020-10-26 10:45:00|11579.2|11577.2|11584.6|11582.6|11585.7|11583.7|11579|11577|357
1603709400000|2020-10-26 10:50:00|11584.5|11582.5|11582.7|11580.7|11588.7|11586.7|11581.6|11579.6|387
1603709700000|2020-10-26 10:55:00|11583|11581|11585.1|11583.1|11585.6|11583.6|11580.6|11578.6|153
1603710000000|2020-10-26 11:00:00|11586.2|11584.2|11600.7|11598.7|11603.2|11601.2|11586.2|11584.2|1136
1603710300000|2020-10-26 11:05:00|11600.9|11598.9|11601.9|11599.9|11606.2|11604.2|11599.5|11597.5|822
1603710600000|2020-10-26 11:10:00|11602|11600|11603.6|11601.6|11605.2|11603.2|11600.5|11598.5|501
1603710900000|2020-10-26 11:15:00|11603.2|11601.2|11600.2|11598.2|11604.7|11602.7|11598.2|11596.2|489
1603711200000|2020-10-26 11:20:00|11600.4|11598.4|11596.5|11594.5|11602.7|11600.7|11594.1|11592.1|525
1603711500000|2020-10-26 11:25:00|11596.4|11594.4|11595.2|11593.2|11596.9|11594.9|11594.5|11592.5|215
1603711800000|2020-10-26 11:30:00|11595.4|11593.4|11596.5|11594.5|11597.4|11595.4|11594.4|11592.4|249
1603712100000|2020-10-26 11:35:00|11596.4|11594.4|11600.6|11598.6|11601.6|11599.6|11595.9|11593.9|248
1603712400000|2020-10-26 11:40:00|11600.7|11598.7|11598|11596|11601.7|11599.7|11595.7|11593.7|307
1603712700000|2020-10-26 11:45:00|11598.1|11596.1|11589.5|11587.5|11600.4|11598.4|11586.2|11584.2|763
1603713000000|2020-10-26 11:50:00|11589.4|11587.4|11583.1|11581.1|11590.2|11588.2|11580.2|11578.2|1061
1603713300000|2020-10-26 11:55:00|11583|11581|11585.4|11583.4|11589.5|11587.5|11578.6|11576.6|661
1603713600000|2020-10-26 12:00:00|11585.7|11583.7|11577.7|11575.7|11589.7|11587.7|11574.9|11572.9|725
1603713900000|2020-10-26 12:05:00|11578|11576|11578.9|11576.9|11584|11582|11576.5|11574.5|596
1603714200000|2020-10-26 12:10:00|11578.5|11576.5|11572.4|11570.4|11578.5|11576.5|11569.5|11567.5|938
1603714500000|2020-10-26 12:15:00|11572.2|11570.2|11577.2|11575.2|11577.7|11575.7|11568|11566|742
1603714800000|2020-10-26 12:20:00|11577.4|11575.4|11572.6|11570.6|11577.5|11575.5|11571.5|11569.5|397
1603715100000|2020-10-26 12:25:00|11572.4|11570.4|11575.7|11573.7|11576|11574|11569.4|11567.4|861
1603715400000|2020-10-26 12:30:00|11575.5|11573.5|11574.2|11572.2|11576.4|11574.4|11573.1|11571.1|609
1603715700000|2020-10-26 12:35:00|11574.4|11572.4|11576.7|11574.7|11576.7|11574.7|11572.2|11570.2|431
1603716000000|2020-10-26 12:40:00|11576.6|11574.6|11574.6|11572.6|11582|11580|11568.7|11566.7|2499
1603716300000|2020-10-26 12:45:00|11574.5|11572.5|11571.6|11569.6|11576.9|11574.9|11571|11569|1500
1603716600000|2020-10-26 12:50:00|11571.7|11569.7|11573.5|11571.5|11574.5|11572.5|11569.4|11567.4|3101
1603716900000|2020-10-26 12:55:00|11574|11572|11575.2|11573.2|11578.9|11576.9|11573.6|11571.6|805
1603717200000|2020-10-26 13:00:00|11574.7|11572.7|11575.5|11573.5|11578.1|11576.1|11573.7|11571.7|1123
1603717500000|2020-10-26 13:05:00|11575.6|11573.6|11579|11577|11579.7|11577.7|11574.7|11572.7|518
1603717800000|2020-10-26 13:10:00|11579.1|11577.1|11585|11583|11587.6|11585.6|11578.4|11576.4|1029
1603718100000|2020-10-26 13:15:00|11585.1|11583.1|11588.5|11586.5|11589.7|11587.7|11583.7|11581.7|1726
1603718400000|2020-10-26 13:20:00|11588.2|11586.2|11589.7|11587.7|11590.5|11588.5|11585.9|11583.9|765
1603718700000|2020-10-26 13:25:00|11589.6|11587.6|11590|11588|11593.4|11591.4|11586.4|11584.4|1810
1603719000000|2020-10-26 13:30:00|11589.5|11588.5|11626.9|11625.9|11634.1|11633.1|11580.1|11579.1|11773
1603719300000|2020-10-26 13:35:00|11631.5|11630.5|11658.1|11657.1|11661.9|11660.9|11623|11622|10678
1603719600000|2020-10-26 13:40:00|11660.6|11659.6|11651.6|11650.6|11673.6|11672.6|11638.2|11637.2|10534
1603719900000|2020-10-26 13:45:00|11652.4|11651.4|11653.9|11652.9|11662.9|11661.9|11634.7|11633.7|6471
1603720200000|2020-10-26 13:50:00|11654|11653|11682.6|11681.6|11684.6|11683.6|11653.5|11652.5|8369
1603720500000|2020-10-26 13:55:00|11682.4|11681.4|11680.9|11679.9|11692|11691|11673.9|11672.9|6623
1603720800000|2020-10-26 14:00:00|11682.7|11681.7|11701.5|11700.5|11708.7|11707.7|11668.1|11667.1|9035
1603721100000|2020-10-26 14:05:00|11702.5|11701.5|11688.4|11687.4|11707.2|11706.2|11674.6|11673.6|8096
1603721400000|2020-10-26 14:10:00|11688.5|11687.5|11673.9|11672.9|11692.7|11691.7|11668.5|11667.5|5928
1603721700000|2020-10-26 14:15:00|11673.7|11672.7|11685.4|11684.4|11695.6|11694.6|11670.4|11669.4|6071
1603722000000|2020-10-26 14:20:00|11686|11685|11668.6|11667.6|11697.5|11696.5|11665|11664|6316
1603722300000|2020-10-26 14:25:00|11669.2|11668.2|11635.6|11634.6|11672.7|11671.7|11633.6|11632.6|9258
1603722600000|2020-10-26 14:30:00|11636.1|11635.1|11614.9|11613.9|11636.7|11635.7|11602.4|11601.4|11300
1603722900000|2020-10-26 14:35:00|11614.6|11613.6|11617.1|11616.1|11621.1|11620.1|11597.2|11596.2|8307
1603723200000|2020-10-26 14:40:00|11617.2|11616.2|11618.7|11617.7|11623.9|11622.9|11605.6|11604.6|7942
1603723500000|2020-10-26 14:45:00|11619.6|11618.6|11587.1|11586.1|11621.2|11620.2|11576.2|11575.2|8897
1603723800000|2020-10-26 14:50:00|11586.9|11585.9|11569|11568|11587.4|11586.4|11566.7|11565.7|8078
1603724100000|2020-10-26 14:55:00|11569.4|11568.4|11549.9|11548.9|11575.9|11574.9|11543.1|11542.1|8633
1603724400000|2020-10-26 15:00:00|11549.7|11548.7|11519.6|11518.6|11550.6|11549.6|11502.5|11501.5|12939
1603724700000|2020-10-26 15:05:00|11519.1|11518.1|11524.1|11523.1|11529.1|11528.1|11507.9|11506.9|9636
1603725000000|2020-10-26 15:10:00|11525.2|11524.2|11530.6|11529.6|11534.4|11533.4|11519.4|11518.4|8079
1603725300000|2020-10-26 15:15:00|11530.5|11529.5|11496.4|11495.4|11530.5|11529.5|11489.5|11488.5|9662
1603725600000|2020-10-26 15:20:00|11497.4|11496.4|11514.9|11513.9|11520.6|11519.6|11491.6|11490.6|9720
1603725900000|2020-10-26 15:25:00|11514.7|11513.7|11503.1|11502.1|11521.5|11520.5|11498.6|11497.6|5299
1603726200000|2020-10-26 15:30:00|11504.1|11503.1|11472.2|11471.2|11511.1|11510.1|11471.7|11470.7|9561
1603726500000|2020-10-26 15:35:00|11471.1|11470.1|11495|11494|11501.1|11500.1|11470.1|11469.1|8140
1603726800000|2020-10-26 15:40:00|11494.9|11493.9|11482.9|11481.9|11500.4|11499.4|11464.9|11463.9|8903
1603727100000|2020-10-26 15:45:00|11483|11482|11493.1|11492.1|11501.9|11500.9|11483|11482|7197
1603727400000|2020-10-26 15:50:00|11492.9|11491.9|11520.7|11519.7|11521.1|11520.1|11480.6|11479.6|10023
1603727700000|2020-10-26 15:55:00|11520.6|11519.6|11493|11492|11523.4|11522.4|11486|11485|10374
1603728000000|2020-10-26 16:00:00|11493.6|11492.6|11494.8|11493.8|11500.9|11499.9|11477.6|11476.6|7240
1603728300000|2020-10-26 16:05:00|11495|11494|11491.3|11490.3|11501.5|11500.5|11482|11481|4815
1603728600000|2020-10-26 16:10:00|11490.6|11489.6|11496.3|11495.3|11512.3|11511.3|11488.6|11487.6|4620
1603728900000|2020-10-26 16:15:00|11495.3|11494.3|11507.5|11506.5|11511.8|11510.8|11490.8|11489.8|7885
1603729200000|2020-10-26 16:20:00|11507.9|11506.9|11501.4|11500.4|11512|11511|11486.3|11485.3|4669
1603729500000|2020-10-26 16:25:00|11501.5|11500.5|11498.5|11497.5|11514|11513|11489.1|11488.1|5026
1603729800000|2020-10-26 16:30:00|11497.3|11496.3|11466.3|11465.3|11497.3|11496.3|11461.3|11460.3|8515
1603730100000|2020-10-26 16:35:00|11468|11467|11460.3|11459.3|11473|11472|11456.3|11455.3|9538
1603730400000|2020-10-26 16:40:00|11460.1|11459.1|11459.5|11458.5|11471.5|11470.5|11455.3|11454.3|4088
1603730700000|2020-10-26 16:45:00|11459.4|11458.4|11433|11432|11459.4|11458.4|11432.5|11431.5|6522
1603731000000|2020-10-26 16:50:00|11432.8|11431.8|11431.3|11430.3|11445.8|11444.8|11428.3|11427.3|6916
1603731300000|2020-10-26 16:55:00|11431.1|11430.1|11430.8|11429.8|11435.1|11434.1|11422.8|11421.8|4545
1603731600000|2020-10-26 17:00:00|11430|11429|11427|11426|11437.3|11436.3|11417|11416|12205
1603731900000|2020-10-26 17:05:00|11427.5|11426.5|11426|11425|11430.5|11429.5|11409.8|11408.8|6325
1603732200000|2020-10-26 17:10:00|11425.4|11424.4|11427.8|11426.8|11438.3|11437.3|11418.8|11417.8|4980
1603732500000|2020-10-26 17:15:00|11427.5|11426.5|11405|11404|11429.4|11428.4|11402.4|11401.4|5493
1603732800000|2020-10-26 17:20:00|11404.8|11403.8|11400.8|11399.8|11418|11417|11395|11394|5045
1603733100000|2020-10-26 17:25:00|11400.6|11399.6|11381.8|11380.8|11405|11404|11380.3|11379.3|7902
1603733400000|2020-10-26 17:30:00|11381.5|11380.5|11363|11362|11381.5|11380.5|11359|11358|8031
1603733700000|2020-10-26 17:35:00|11363.8|11362.8|11385.9|11384.9|11389.1|11388.1|11358.3|11357.3|10465
1603734000000|2020-10-26 17:40:00|11386.9|11385.9|11386.2|11385.2|11392.1|11391.1|11379.6|11378.6|3412
1603734300000|2020-10-26 17:45:00|11386.1|11385.1|11401.8|11400.8|11403.6|11402.6|11381.6|11380.6|9937
1603734600000|2020-10-26 17:50:00|11401.6|11400.6|11415.3|11414.3|11417.1|11416.1|11395.8|11394.8|6693
1603734900000|2020-10-26 17:55:00|11415.4|11414.4|11425.3|11424.3|11429.7|11428.7|11406.9|11405.9|5884
1603735200000|2020-10-26 18:00:00|11425.6|11424.6|11427.1|11426.1|11429.8|11428.8|11418.3|11417.3|3207
1603735500000|2020-10-26 18:05:00|11426.6|11425.6|11431.3|11430.3|11445.6|11444.6|11426.6|11425.6|4856
1603735800000|2020-10-26 18:10:00|11431.6|11430.6|11427.1|11426.1|11443.8|11442.8|11420.1|11419.1|4797
1603736100000|2020-10-26 18:15:00|11426.6|11425.6|11437.8|11436.8|11446.6|11445.6|11426.1|11425.1|4455
1603736400000|2020-10-26 18:20:00|11437.6|11436.6|11435.2|11434.2|11438.4|11437.4|11428.1|11427.1|2444
1603736700000|2020-10-26 18:25:00|11435.3|11434.3|11459.8|11458.8|11461.8|11460.8|11427.1|11426.1|5808
1603737000000|2020-10-26 18:30:00|11460.2|11459.2|11455.1|11454.1|11466.1|11465.1|11452.6|11451.6|4069
1603737300000|2020-10-26 18:35:00|11455.3|11454.3|11453.6|11452.6|11458.1|11457.1|11445.8|11444.8|3650
1603737600000|2020-10-26 18:40:00|11453.7|11452.7|11455.3|11454.3|11474.6|11473.6|11448.6|11447.6|4672
1603737900000|2020-10-26 18:45:00|11455.4|11454.4|11434.8|11433.8|11456.9|11455.9|11430.6|11429.6|4224
1603738200000|2020-10-26 18:50:00|11434.9|11433.9|11454.6|11453.6|11463.3|11462.3|11434.1|11433.1|6007
1603738500000|2020-10-26 18:55:00|11455.1|11454.1|11461.1|11460.1|11471.8|11470.8|11451.2|11450.2|4387
1603738800000|2020-10-26 19:00:00|11461.3|11460.3|11462.3|11461.3|11480.6|11479.6|11458.8|11457.8|4783
1603739100000|2020-10-26 19:05:00|11462.1|11461.1|11445.1|11444.1|11468.2|11467.2|11436.7|11435.7|3870
1603739400000|2020-10-26 19:10:00|11444.8|11443.8|11438.3|11437.3|11458.3|11457.3|11432.6|11431.6|10902
1603739700000|2020-10-26 19:15:00|11438.4|11437.4|11444.7|11443.7|11464.3|11463.3|11437.1|11436.1|8621
1603740000000|2020-10-26 19:20:00|11444.6|11443.6|11458.3|11457.3|11470.9|11469.9|11443.7|11442.7|5418
1603740300000|2020-10-26 19:25:00|11458.7|11457.7|11473.6|11472.6|11473.8|11472.8|11456.9|11455.9|3473
1603740600000|2020-10-26 19:30:00|11473.1|11472.1|11481.3|11480.3|11491.8|11490.8|11458.2|11457.2|6828
1603740900000|2020-10-26 19:35:00|11481.6|11480.6|11477.6|11476.6|11487.2|11486.2|11459.6|11458.6|5346
1603741200000|2020-10-26 19:40:00|11477.1|11476.1|11477.3|11476.3|11489.8|11488.8|11472.6|11471.6|5015
1603741500000|2020-10-26 19:45:00|11475.7|11474.7|11445.6|11444.6|11482.3|11481.3|11444.3|11443.3|5345
1603741800000|2020-10-26 19:50:00|11447.8|11446.8|11466.1|11465.1|11468.3|11467.3|11440.8|11439.8|5825
1603742100000|2020-10-26 19:55:00|11466.2|11465.2|11510.3|11509.3|11513.2|11512.2|11466.2|11465.2|12791
1603742400000|2020-10-26 20:00:00|11510.8|11508.8|11523.1|11521.1|11528.9|11526.9|11507.6|11505.6|7161
1603742700000|2020-10-26 20:05:00|11522.9|11520.9|11526.8|11524.8|11527.8|11525.8|11518.8|11516.8|1982
1603743000000|2020-10-26 20:10:00|11526.6|11524.6|11516.3|11511.3|11527.8|11525.8|11510.8|11508.8|2208
1603743300000|2020-10-26 20:15:00|11516.1|11511.1|11515.6|11510.6|11517.1|11512.1|11515|11510|0
1603743600000|2020-10-26 20:20:00|11515.4|11510.4|11516.3|11511.3|11516.4|11511.4|11515|11510|0
1603743900000|2020-10-26 20:25:00|11516.4|11511.4|11518.2|11513.2|11518.6|11513.6|11516.2|11511.2|0
1603744200000|2020-10-26 20:30:00|11518.3|11513.3|11510.3|11508.3|11518.3|11515.1|11508.3|11506.3|480
1603744500000|2020-10-26 20:35:00|11510.1|11508.1|11512.1|11510.1|11512.8|11510.8|11508.6|11506.6|258
1603744800000|2020-10-26 20:40:00|11511.8|11509.8|11517.3|11515.3|11518.1|11516.1|11511.8|11509.8|215
1603745100000|2020-10-26 20:45:00|11516.6|11514.6|11510.6|11508.6|11518.1|11516.1|11509.8|11507.8|347
1603745400000|2020-10-26 20:50:00|11511.6|11509.6|11512.3|11510.3|11514.3|11512.3|11510.1|11508.1|205
1603745700000|2020-10-26 20:55:00|11511.8|11509.8|11515.3|11510.3|11515.3|11512.1|11510.1|11508.1|194
1603746000000|2020-10-26 21:00:00|11515|11510|11514.3|11509.3|11515.5|11510.5|11513.4|11508.4|0
1603746300000|2020-10-26 21:05:00|11514.2|11509.2|11514|11509|11515|11510|11512.7|11507.7|0
1603746600000|2020-10-26 21:10:00|11513.7|11508.7|11513.1|11508.1|11514.1|11509.1|11513.1|11508.1|0
1603746900000|2020-10-26 21:15:00|11513.2|11508.2|11513.5|11508.5|11513.5|11508.5|11512.8|11507.8|0
1603747200000|2020-10-26 21:20:00|11513.6|11508.6|11512.8|11507.8|11513.8|11508.8|11512.6|11507.6|0
1603747500000|2020-10-26 21:25:00|11512.9|11507.9|11507.6|11502.6|11513.3|11508.3|11507.6|11502.6|0
1603747800000|2020-10-26 21:30:00|11507.7|11502.7|11502|11497|11507.7|11502.7|11501.4|11496.4|0
1603748100000|2020-10-26 21:35:00|11501.7|11496.7|11503.7|11498.7|11504.9|11499.9|11501.7|11496.7|0
1603748400000|2020-10-26 21:40:00|11503.3|11498.3|11505.4|11500.4|11505.4|11500.4|11503.3|11498.3|0
1603748700000|2020-10-26 21:45:00|11505.7|11500.7|11506.3|11501.3|11507.1|11502.1|11505.6|11500.6|0
1603749000000|2020-10-26 21:50:00|11506.4|11501.4|11504.9|11499.9|11506.6|11501.6|11504.9|11499.9|0
1603749300000|2020-10-26 21:55:00|11505|11500|11505.9|11500.9|11505.9|11500.9|11504.7|11499.7|0
1603749600000|2020-10-26 22:00:00|11515.6|11513.6|11521.7|11519.7|11523.9|11521.9|11513.1|11511.1|513
1603749900000|2020-10-26 22:05:00|11522.3|11520.3|11516.7|11514.7|11523.4|11521.4|11516.4|11514.4|162
1603750200000|2020-10-26 22:10:00|11517.1|11515.1|11517.2|11515.2|11518.8|11516.8|11516.4|11514.4|78
1603750500000|2020-10-26 22:15:00|11517.1|11515.1|11519.1|11517.1|11520.1|11518.1|11516.1|11514.1|78
1603750800000|2020-10-26 22:20:00|11519.4|11517.4|11520.8|11518.8|11522.1|11520.1|11519.4|11517.4|57
1603751100000|2020-10-26 22:25:00|11520.9|11518.9|11520.9|11518.9|11521.8|11519.8|11518.4|11516.4|59
1603751400000|2020-10-26 22:30:00|11521.2|11519.2|11521.4|11519.4|11523.6|11521.6|11519.6|11517.6|109
1603751700000|2020-10-26 22:35:00|11521.8|11519.8|11522.8|11520.8|11524.1|11522.1|11521.2|11519.2|88
1603752000000|2020-10-26 22:40:00|11522.7|11520.7|11523.6|11521.6|11524.1|11522.1|11521.1|11519.1|74
1603752300000|2020-10-26 22:45:00|11523.7|11521.7|11521.7|11519.7|11524.7|11522.7|11519.6|11517.6|148
1603752600000|2020-10-26 22:50:00|11521.9|11519.9|11517.9|11515.9|11522.2|11520.2|11514.4|11512.4|169
1603752900000|2020-10-26 22:55:00|11517.8|11515.8|11514.1|11512.1|11518.6|11516.6|11513.2|11511.2|235
1603753200000|2020-10-26 23:00:00|11513.8|11511.8|11514.7|11512.7|11515.8|11513.8|11513.7|11511.7|145
1603753500000|2020-10-26 23:05:00|11514.6|11512.6|11516.4|11514.4|11522.2|11520.2|11514.3|11512.3|427
1603753800000|2020-10-26 23:10:00|11517.1|11515.1|11532.4|11530.4|11536.8|11534.8|11515.1|11513.1|787
1603754100000|2020-10-26 23:15:00|11532.7|11530.7|11529.7|11527.7|11534.1|11532.1|11526.8|11524.8|315
1603754400000|2020-10-26 23:20:00|11529.6|11527.6|11530.2|11528.2|11530.7|11528.7|11526.2|11524.2|163
1603754700000|2020-10-26 23:25:00|11529.9|11527.9|11528.6|11526.6|11530.2|11528.2|11525.7|11523.7|265
1603755000000|2020-10-26 23:30:00|11528.7|11526.7|11528.8|11526.8|11529.7|11527.7|11526.7|11524.7|64
1603755300000|2020-10-26 23:35:00|11528.7|11526.7|11526.6|11524.6|11529.8|11527.8|11525.8|11523.8|75
1603755600000|2020-10-26 23:40:00|11526.7|11524.7|11517.8|11515.8|11527.7|11525.7|11517.4|11515.4|249
1603755900000|2020-10-26 23:45:00|11517.3|11515.3|11509.8|11507.8|11517.4|11515.4|11494.8|11492.8|1115
1603756200000|2020-10-26 23:50:00|11509.7|11507.7|11507.7|11505.7|11509.7|11507.7|11505.9|11503.9|172
1603756500000|2020-10-26 23:55:00|11507.8|11505.8|11505.7|11503.7|11508.7|11506.7|11500.7|11498.7|507
1603756800000|2020-10-27 00:00:00|11505.8|11503.8|11511.2|11509.2|11513.3|11511.3|11499.4|11497.4|656
1603757100000|2020-10-27 00:05:00|11510.9|11508.9|11510.2|11508.2|11511.9|11509.9|11505.8|11503.8|299
1603757400000|2020-10-27 00:10:00|11510.3|11508.3|11523.1|11521.1|11525.4|11523.4|11510.3|11508.3|622
1603757700000|2020-10-27 00:15:00|11523.2|11521.2|11518.8|11516.8|11524.2|11522.2|11515.8|11513.8|455
1603758000000|2020-10-27 00:20:00|11518.6|11516.6|11522.9|11520.9|11523.4|11521.4|11518.3|11516.3|207
1603758300000|2020-10-27 00:25:00|11523.1|11521.1|11530.7|11528.7|11538.9|11536.9|11518.4|11516.4|965
1603758600000|2020-10-27 00:30:00|11530.1|11528.1|11541.7|11539.7|11543.6|11541.6|11528.4|11526.4|829
1603758900000|2020-10-27 00:35:00|11541.8|11539.8|11540.1|11538.1|11543.3|11541.3|11538.6|11536.6|380
1603759200000|2020-10-27 00:40:00|11540.2|11538.2|11541.3|11539.3|11541.9|11539.9|11535.3|11533.3|390
1603759500000|2020-10-27 00:45:00|11541.1|11539.1|11538.3|11536.3|11546.8|11544.8|11537.6|11535.6|629
1603759800000|2020-10-27 00:50:00|11538.8|11536.8|11537.1|11535.1|11538.9|11536.9|11536.3|11534.3|143
1603760100000|2020-10-27 00:55:00|11537.2|11535.2|11540.9|11538.9|11541.2|11539.2|11536.4|11534.4|167
1603760400000|2020-10-27 01:00:00|11541.2|11539.2|11534.1|11532.1|11542.6|11540.6|11530.1|11528.1|499
1603760700000|2020-10-27 01:05:00|11534.4|11532.4|11534.4|11532.4|11537.7|11535.7|11532.6|11530.6|224
1603761000000|2020-10-27 01:10:00|11534.3|11532.3|11533.8|11531.8|11538.9|11536.9|11532.7|11530.7|272
1603761300000|2020-10-27 01:15:00|11533.9|11531.9|11525.6|11523.6|11536.2|11534.2|11523.8|11521.8|560
1603761600000|2020-10-27 01:20:00|11525.7|11523.7|11529.7|11527.7|11532.4|11530.4|11522.9|11520.9|262
1603761900000|2020-10-27 01:25:00|11529.3|11527.3|11526.2|11524.2|11530.9|11528.9|11525.8|11523.8|167
1603762200000|2020-10-27 01:30:00|11526.3|11524.3|11503.8|11501.8|11526.4|11524.4|11502.4|11500.4|1219
1603762500000|2020-10-27 01:35:00|11503.9|11501.9|11510.6|11508.6|11514.6|11512.6|11503.6|11501.6|860
1603762800000|2020-10-27 01:40:00|11510.9|11508.9|11511.1|11509.1|11512.9|11510.9|11507.3|11505.3|233
1603763100000|2020-10-27 01:45:00|11510.9|11508.9|11515.8|11513.8|11517.4|11515.4|11508.6|11506.6|420
1603763400000|2020-10-27 01:50:00|11515.9|11513.9|11512.9|11510.9|11516.7|11514.7|11507.7|11505.7|363
1603763700000|2020-10-27 01:55:00|11512.8|11510.8|11507.7|11505.7|11514.1|11512.1|11503.1|11501.1|371
1603764000000|2020-10-27 02:00:00|11507.3|11505.3|11509.6|11507.6|11513.7|11511.7|11507.3|11505.3|201
1603764300000|2020-10-27 02:05:00|11509.1|11507.1|11511.8|11509.8|11512.2|11510.2|11504.4|11502.4|251
1603764600000|2020-10-27 02:10:00|11511.7|11509.7|11519.6|11517.6|11521.1|11519.1|11509.7|11507.7|348
1603764900000|2020-10-27 02:15:00|11519.4|11517.4|11511.7|11509.7|11519.9|11517.9|11510.6|11508.6|251
1603765200000|2020-10-27 02:20:00|11511.3|11509.3|11513.1|11511.1|11513.7|11511.7|11508.8|11506.8|166
1603765500000|2020-10-27 02:25:00|11513.7|11511.7|11508.2|11506.2|11517.4|11515.4|11508.1|11506.1|239
1603765800000|2020-10-27 02:30:00|11508.6|11506.6|11508.9|11506.9|11511.8|11509.8|11506.9|11504.9|157
1603766100000|2020-10-27 02:35:00|11509.1|11507.1|11513.9|11511.9|11517.4|11515.4|11503.1|11501.1|447
1603766400000|2020-10-27 02:40:00|11513.8|11511.8|11512.7|11510.7|11517.7|11515.7|11512.7|11510.7|180
1603766700000|2020-10-27 02:45:00|11512.6|11510.6|11514.1|11512.1|11517.2|11515.2|11512.4|11510.4|134
1603767000000|2020-10-27 02:50:00|11514.6|11512.6|11514.2|11512.2|11517.7|11515.7|11513.2|11511.2|235
1603767300000|2020-10-27 02:55:00|11514.6|11512.6|11514.4|11512.4|11516.3|11514.3|11510.9|11508.9|126
1603767600000|2020-10-27 03:00:00|11514.7|11512.7|11508.7|11506.7|11516.9|11514.9|11507.6|11505.6|235
1603767900000|2020-10-27 03:05:00|11508.9|11506.9|11511.6|11509.6|11511.8|11509.8|11507.7|11505.7|101
1603768200000|2020-10-27 03:10:00|11511.7|11509.7|11509.8|11507.8|11513.3|11511.3|11507.9|11505.9|106
1603768500000|2020-10-27 03:15:00|11509.7|11507.7|11509.4|11507.4|11511.2|11509.2|11508.4|11506.4|91
1603768800000|2020-10-27 03:20:00|11509.6|11507.6|11518.3|11516.3|11518.6|11516.6|11509.4|11507.4|315
1603769100000|2020-10-27 03:25:00|11518.6|11516.6|11520.7|11518.7|11527.4|11525.4|11516.4|11514.4|494
1603769400000|2020-10-27 03:30:00|11520.9|11518.9|11521.1|11519.1|11523.3|11521.3|11519.6|11517.6|134
1603769700000|2020-10-27 03:35:00|11521.6|11519.6|11520.1|11518.1|11523.6|11521.6|11518.7|11516.7|191
1603770000000|2020-10-27 03:40:00|11520.2|11518.2|11518.3|11516.3|11520.2|11518.2|11517.4|11515.4|92
1603770300000|2020-10-27 03:45:00|11518.8|11516.8|11518.4|11516.4|11521.6|11519.6|11517.8|11515.8|102
1603770600000|2020-10-27 03:50:00|11518.7|11516.7|11516.2|11514.2|11520.2|11518.2|11515.4|11513.4|140
1603770900000|2020-10-27 03:55:00|11516.1|11514.1|11509.1|11507.1|11516.1|11514.1|11507.3|11505.3|310
1603771200000|2020-10-27 04:00:00|11509.6|11507.6|11514.4|11512.4|11514.8|11512.8|11508.4|11506.4|293
1603771500000|2020-10-27 04:05:00|11514.1|11512.1|11513.4|11511.4|11514.4|11512.4|11511.8|11509.8|109
1603771800000|2020-10-27 04:10:00|11513.6|11511.6|11512.4|11510.4|11516.7|11514.7|11511.1|11509.1|152
1603772100000|2020-10-27 04:15:00|11512.3|11510.3|11516.3|11514.3|11518.2|11516.2|11512.3|11510.3|128
1603772400000|2020-10-27 04:20:00|11516.4|11514.4|11517.6|11515.6|11517.6|11515.6|11515.2|11513.2|59
1603772700000|2020-10-27 04:25:00|11517.4|11515.4|11519.6|11517.6|11520.8|11518.8|11516.3|11514.3|132
1603773000000|2020-10-27 04:30:00|11519.9|11517.9|11522.4|11520.4|11522.4|11520.4|11518.2|11516.2|171
1603773300000|2020-10-27 04:35:00|11522.1|11520.1|11520.9|11518.9|11523.4|11521.4|11520.7|11518.7|166
1603773600000|2020-10-27 04:40:00|11521.2|11519.2|11519.8|11517.8|11522.2|11520.2|11519.7|11517.7|160
1603773900000|2020-10-27 04:45:00|11520.3|11518.3|11523.2|11521.2|11525.1|11523.1|11519.7|11517.7|210
1603774200000|2020-10-27 04:50:00|11523.3|11521.3|11524.2|11522.2|11525.7|11523.7|11523.1|11521.1|133
1603774500000|2020-10-27 04:55:00|11524.1|11522.1|11530.2|11528.2|11534.9|11532.9|11521.9|11519.9|536
1603774800000|2020-10-27 05:00:00|11530.3|11528.3|11531.8|11529.8|11534.9|11532.9|11529.1|11527.1|242
1603775100000|2020-10-27 05:05:00|11531.7|11529.7|11527.7|11525.7|11532.3|11530.3|11522.9|11520.9|503
1603775400000|2020-10-27 05:10:00|11527.6|11525.6|11524.8|11522.8|11529.9|11527.9|11523.4|11521.4|444
1603775700000|2020-10-27 05:15:00|11524.9|11522.9|11524.8|11522.8|11527.8|11525.8|11523.8|11521.8|109
1603776000000|2020-10-27 05:20:00|11524.9|11522.9|11531.1|11529.1|11534.6|11532.6|11524.9|11522.9|206
1603776300000|2020-10-27 05:25:00|11531.2|11529.2|11527.4|11525.4|11533.1|11531.1|11526.1|11524.1|246
1603776600000|2020-10-27 05:30:00|11527.6|11525.6|11528.4|11526.4|11531.6|11529.6|11527.3|11525.3|166
1603776900000|2020-10-27 05:35:00|11528.6|11526.6|11528.8|11526.8|11529.4|11527.4|11527.3|11525.3|66
1603777200000|2020-10-27 05:40:00|11528.7|11526.7|11528.3|11526.3|11533.6|11531.6|11526.9|11524.9|124
1603777500000|2020-10-27 05:45:00|11528.4|11526.4|11531.4|11529.4|11533.7|11531.7|11527.9|11525.9|175
1603777800000|2020-10-27 05:50:00|11531.7|11529.7|11526.2|11524.2|11531.8|11529.8|11525.9|11523.9|152
1603778100000|2020-10-27 05:55:00|11526.3|11524.3|11530.9|11528.9|11533.3|11531.3|11525.6|11523.6|236
1603778400000|2020-10-27 06:00:00|11531.6|11529.6|11527.1|11525.1|11533.3|11531.3|11526.8|11524.8|240
1603778700000|2020-10-27 06:05:00|11527.2|11525.2|11531.3|11529.3|11531.8|11529.8|11526.3|11524.3|110
1603779000000|2020-10-27 06:10:00|11531.4|11529.4|11554.7|11552.7|11554.7|11552.7|11530.7|11528.7|1234
1603779300000|2020-10-27 06:15:00|11554.6|11552.6|11553.2|11551.2|11558.1|11556.1|11551.2|11549.2|563
1603779600000|2020-10-27 06:20:00|11553.1|11551.1|11549.4|11547.4|11555.2|11553.2|11548.7|11546.7|519
1603779900000|2020-10-27 06:25:00|11549.3|11547.3|11541.2|11539.2|11549.6|11547.6|11541.2|11539.2|528
1603780200000|2020-10-27 06:30:00|11540.9|11538.9|11540.6|11538.6|11544.2|11542.2|11538.8|11536.8|551
1603780500000|2020-10-27 06:35:00|11540.9|11538.9|11542.4|11540.4|11544.6|11542.6|11540.6|11538.6|329
1603780800000|2020-10-27 06:40:00|11542.7|11540.7|11539.4|11537.4|11543.7|11541.7|11539.3|11537.3|300
1603781100000|2020-10-27 06:45:00|11539.3|11537.3|11538.6|11536.6|11541.7|11539.7|11537.7|11535.7|297
1603781400000|2020-10-27 06:50:00|11538.8|11536.8|11540.9|11538.9|11543.2|11541.2|11537.4|11535.4|278
1603781700000|2020-10-27 06:55:00|11540.6|11538.6|11549.4|11547.4|11550.3|11548.3|11540.6|11538.6|410
1603782000000|2020-10-27 07:00:00|11550.1|11548.1|11548.2|11546.2|11552.8|11550.8|11539.7|11537.7|407
1603782300000|2020-10-27 07:05:00|11548.1|11546.1|11537.4|11535.4|11548.1|11546.1|11534.7|11532.7|832
1603782600000|2020-10-27 07:10:00|11538.3|11536.3|11542.2|11540.2|11545.4|11543.4|11538.3|11536.3|275
1603782900000|2020-10-27 07:15:00|11541.7|11539.7|11547.7|11545.7|11551.2|11549.2|11538.2|11536.2|652
1603783200000|2020-10-27 07:20:00|11547.9|11545.9|11550.2|11548.2|11554.3|11552.3|11546.8|11544.8|596
1603783500000|2020-10-27 07:25:00|11550.1|11548.1|11543.7|11541.7|11554.4|11552.4|11542.4|11540.4|449
1603783800000|2020-10-27 07:30:00|11543.8|11541.8|11545.1|11543.1|11546.7|11544.7|11541.2|11539.2|252
1603784100000|2020-10-27 07:35:00|11545.3|11543.3|11549.2|11547.2|11550.3|11548.3|11542.4|11540.4|195
1603784400000|2020-10-27 07:40:00|11549.3|11547.3|11550.6|11548.6|11553.3|11551.3|11547.9|11545.9|491
1603784700000|2020-10-27 07:45:00|11550.7|11548.7|11561.9|11559.9|11563.2|11561.2|11550.4|11548.4|745
1603785000000|2020-10-27 07:50:00|11561.7|11559.7|11555.8|11553.8|11561.7|11559.7|11554.4|11552.4|549
1603785300000|2020-10-27 07:55:00|11555.4|11553.4|11556.4|11554.4|11559.4|11557.4|11550.6|11548.6|548
1603785600000|2020-10-27 08:00:00|11556.3|11554.3|11544.1|11542.1|11556.3|11554.3|11541.2|11539.2|1296
1603785900000|2020-10-27 08:05:00|11544.2|11542.2|11539.7|11537.7|11550.7|11548.7|11538.8|11536.8|1275
1603786200000|2020-10-27 08:10:00|11539.8|11537.8|11520.6|11518.6|11541.7|11539.7|11517.9|11515.9|1474
1603786500000|2020-10-27 08:15:00|11521.1|11519.1|11528.1|11526.1|11531.3|11529.3|11520.2|11518.2|779
1603786800000|2020-10-27 08:20:00|11527.7|11525.7|11528.3|11526.3|11531.7|11529.7|11522.9|11520.9|557
1603787100000|2020-10-27 08:25:00|11528.4|11526.4|11528.1|11526.1|11531.4|11529.4|11523.8|11521.8|433
1603787400000|2020-10-27 08:30:00|11527.3|11525.3|11539.3|11537.3|11544.4|11542.4|11526.1|11524.1|1020
1603787700000|2020-10-27 08:35:00|11539.1|11537.1|11529.7|11527.7|11539.1|11537.1|11526.9|11524.9|468
1603788000000|2020-10-27 08:40:00|11529.4|11527.4|11535.3|11533.3|11538.6|11536.6|11528.6|11526.6|377
1603788300000|2020-10-27 08:45:00|11535.6|11533.6|11545.6|11543.6|11547.6|11545.6|11532.1|11530.1|613
1603788600000|2020-10-27 08:50:00|11545.8|11543.8|11542.8|11540.8|11548.6|11546.6|11541.4|11539.4|332
1603788900000|2020-10-27 08:55:00|11543.1|11541.1|11543.8|11541.8|11547.3|11545.3|11541.1|11539.1|412
1603789200000|2020-10-27 09:00:00|11544.4|11542.4|11542.8|11540.8|11546.3|11544.3|11538.6|11536.6|451
1603789500000|2020-10-27 09:05:00|11543.2|11541.2|11529.4|11527.4|11543.2|11541.2|11528.9|11526.9|682
1603789800000|2020-10-27 09:10:00|11529.7|11527.7|11531.2|11529.2|11533.3|11531.3|11524.3|11522.3|812
1603790100000|2020-10-27 09:15:00|11531.4|11529.4|11531.3|11529.3|11533.3|11531.3|11523.6|11521.6|718
1603790400000|2020-10-27 09:20:00|11531.2|11529.2|11535.4|11533.4|11536.8|11534.8|11527.6|11525.6|406
1603790700000|2020-10-27 09:25:00|11535.3|11533.3|11541.1|11539.1|11543.8|11541.8|11534.9|11532.9|447
1603791000000|2020-10-27 09:30:00|11540.9|11538.9|11548.2|11546.2|11548.4|11546.4|11539.1|11537.1|482
1603791300000|2020-10-27 09:35:00|11549.2|11547.2|11549.4|11547.4|11557.6|11555.6|11544.6|11542.6|811
1603791600000|2020-10-27 09:40:00|11549.6|11547.6|11539.9|11537.9|11549.6|11547.6|11539.6|11537.6|384
1603791900000|2020-10-27 09:45:00|11540.1|11538.1|11540.3|11538.3|11546.4|11544.4|11539.6|11537.6|304
1603792200000|2020-10-27 09:50:00|11540.2|11538.2|11540.2|11538.2|11543.6|11541.6|11538.7|11536.7|253
1603792500000|2020-10-27 09:55:00|11540.3|11538.3|11543.1|11541.1|11544.3|11542.3|11534.2|11532.2|561
1603792800000|2020-10-27 10:00:00|11542.8|11540.8|11542.8|11540.8|11547.8|11545.8|11541.6|11539.6|302
1603793100000|2020-10-27 10:05:00|11542.7|11540.7|11546.2|11544.2|11548.4|11546.4|11542.4|11540.4|181
1603793400000|2020-10-27 10:10:00|11546.6|11544.6|11552.7|11550.7|11553.2|11551.2|11546.6|11544.6|421
1603793700000|2020-10-27 10:15:00|11552.6|11550.6|11555.8|11553.8|11557.6|11555.6|11551.7|11549.7|476
1603794000000|2020-10-27 10:20:00|11555.7|11553.7|11553.6|11551.6|11558.1|11556.1|11552.3|11550.3|388
1603794300000|2020-10-27 10:25:00|11553.1|11551.1|11550.7|11548.7|11553.7|11551.7|11549.6|11547.6|260
1603794600000|2020-10-27 10:30:00|11550.4|11548.4|11552.9|11550.9|11561.8|11559.8|11550.4|11548.4|1418
1603794900000|2020-10-27 10:35:00|11553.1|11551.1|11550.2|11548.2|11554.9|11552.9|11548.4|11546.4|528
1603795200000|2020-10-27 10:40:00|11550.1|11548.1|11578.3|11576.3|11579.8|11577.8|11550.1|11548.1|1446
1603795500000|2020-10-27 10:45:00|11577.7|11575.7|11561.9|11559.9|11577.7|11575.7|11561.6|11559.6|967
1603795800000|2020-10-27 10:50:00|11561.7|11559.7|11561.6|11559.6|11564.4|11562.4|11556.6|11554.6|660
1603796100000|2020-10-27 10:55:00|11561.4|11559.4|11565.3|11563.3|11568.9|11566.9|11559.2|11557.2|656
1603796400000|2020-10-27 11:00:00|11564.3|11562.3|11565.9|11563.9|11574.4|11572.4|11562.1|11560.1|846
1603796700000|2020-10-27 11:05:00|11565.8|11563.8|11564.2|11562.2|11567.3|11565.3|11559.3|11557.3|377
1603797000000|2020-10-27 11:10:00|11564.3|11562.3|11568.4|11566.4|11571.9|11569.9|11564.3|11562.3|398
1603797300000|2020-10-27 11:15:00|11568.2|11566.2|11569.7|11567.7|11571.3|11569.3|11564.7|11562.7|266
1603797600000|2020-10-27 11:20:00|11569.6|11567.6|11562.7|11560.7|11572.4|11570.4|11562.4|11560.4|361
1603797900000|2020-10-27 11:25:00|11563.2|11561.2|11562.8|11560.8|11564.8|11562.8|11556.7|11554.7|569
1603798200000|2020-10-27 11:30:00|11562.7|11560.7|11565.2|11563.2|11565.6|11563.6|11558.6|11556.6|424
1603798500000|2020-10-27 11:35:00|11564.9|11562.9|11562.2|11560.2|11567.4|11565.4|11560.8|11558.8|391
1603798800000|2020-10-27 11:40:00|11562.3|11560.3|11568.9|11566.9|11570.6|11568.6|11561.6|11559.6|390
1603799100000|2020-10-27 11:45:00|11568.8|11566.8|11566.9|11564.9|11570.3|11568.3|11565.1|11563.1|251
1603799400000|2020-10-27 11:50:00|11566.8|11564.8|11572.8|11570.8|11572.9|11570.9|11565.2|11563.2|408
1603799700000|2020-10-27 11:55:00|11572.6|11570.6|11578.3|11576.3|11578.3|11576.3|11572.4|11570.4|685
1603800000000|2020-10-27 12:00:00|11577.6|11575.6|11574.7|11572.7|11578.1|11576.1|11572.3|11570.3|782
1603800300000|2020-10-27 12:05:00|11574.8|11572.8|11577.4|11575.4|11581.2|11579.2|11573.9|11571.9|666
1603800600000|2020-10-27 12:10:00|11577.3|11575.3|11573.8|11571.8|11581.3|11579.3|11572.2|11570.2|1067
1603800900000|2020-10-27 12:15:00|11573.7|11571.7|11572.2|11570.2|11577.3|11575.3|11569.6|11567.6|816
1603801200000|2020-10-27 12:20:00|11572.3|11570.3|11570.3|11568.3|11574.4|11572.4|11569.4|11567.4|430
1603801500000|2020-10-27 12:25:00|11570.2|11568.2|11558.8|11556.8|11573.2|11571.2|11558.8|11556.8|873
1603801800000|2020-10-27 12:30:00|11559.2|11557.2|11556.1|11554.1|11560.4|11558.4|11549.7|11547.7|1710
1603802100000|2020-10-27 12:35:00|11555.7|11553.7|11561.9|11559.9|11562.6|11560.6|11555.3|11553.3|742
1603802400000|2020-10-27 12:40:00|11562.2|11560.2|11560.1|11558.1|11563.8|11561.8|11555.9|11553.9|1582
1603802700000|2020-10-27 12:45:00|11559.9|11557.9|11564.1|11562.1|11564.6|11562.6|11558.6|11556.6|3458
1603803000000|2020-10-27 12:50:00|11563.2|11561.2|11553.6|11551.6|11564.8|11562.8|11552.6|11550.6|1419
1603803300000|2020-10-27 12:55:00|11553.7|11551.7|11552.1|11550.1|11557.3|11555.3|11550.7|11548.7|719
1603803600000|2020-10-27 13:00:00|11552.8|11550.8|11545.2|11543.2|11552.8|11550.8|11542.4|11540.4|1461
1603803900000|2020-10-27 13:05:00|11545.3|11543.3|11559.3|11557.3|11560.1|11558.1|11544.8|11542.8|1620
1603804200000|2020-10-27 13:10:00|11559.1|11557.1|11563.3|11561.3|11565.8|11563.8|11558.6|11556.6|1777
1603804500000|2020-10-27 13:15:00|11563.8|11561.8|11554.8|11552.8|11566.7|11564.7|11549.7|11547.7|3927
1603804800000|2020-10-27 13:20:00|11555.1|11553.1|11550.3|11548.3|11555.1|11553.1|11542.9|11540.9|1736
1603805100000|2020-10-27 13:25:00|11550.4|11548.4|11550.8|11548.8|11554.4|11552.4|11543.9|11541.9|1327
1603805400000|2020-10-27 13:30:00|11550.3|11549.3|11527.8|11526.8|11569.3|11568.3|11514.3|11513.3|15083
1603805700000|2020-10-27 13:35:00|11528.3|11527.3|11560.1|11559.1|11571.7|11570.7|11519.3|11518.3|12474
1603806000000|2020-10-27 13:40:00|11561.3|11560.3|11574.3|11573.3|11574.3|11573.3|11539.8|11538.8|10085
1603806300000|2020-10-27 13:45:00|11574.9|11573.9|11545.3|11544.3|11592.8|11591.8|11533.1|11532.1|13741
1603806600000|2020-10-27 13:50:00|11546.6|11545.6|11566.6|11565.6|11571.7|11570.7|11540.3|11539.3|9373
1603806900000|2020-10-27 13:55:00|11566.7|11565.7|11566.4|11565.4|11574.3|11573.3|11549.6|11548.6|5888
1603807200000|2020-10-27 14:00:00|11566.6|11565.6|11544.6|11543.6|11574.9|11573.9|11543.8|11542.8|7908
1603807500000|2020-10-27 14:05:00|11543.1|11542.1|11564.3|11563.3|11571.6|11570.6|11535.3|11534.3|8635
1603807800000|2020-10-27 14:10:00|11564.4|11563.4|11548.3|11547.3|11570.1|11569.1|11546.4|11545.4|5977
1603808100000|2020-10-27 14:15:00|11547.8|11546.8|11516.1|11515.1|11553.7|11552.7|11515.6|11514.6|8984
1603808400000|2020-10-27 14:20:00|11515.9|11514.9|11511.1|11510.1|11528.1|11527.1|11502.4|11501.4|8075
1603808700000|2020-10-27 14:25:00|11510.8|11509.8|11515.7|11514.7|11532.3|11531.3|11505.3|11504.3|8041
1603809000000|2020-10-27 14:30:00|11516.4|11515.4|11543.1|11542.1|11546.9|11545.9|11510.1|11509.1|7202
1603809300000|2020-10-27 14:35:00|11542.6|11541.6|11553.8|11552.8|11560.3|11559.3|11535.8|11534.8|6230
1603809600000|2020-10-27 14:40:00|11554.6|11553.6|11549.4|11548.4|11558.8|11557.8|11533.3|11532.3|7430
1603809900000|2020-10-27 14:45:00|11549.7|11548.7|11580.6|11579.6|11587.1|11586.1|11544.3|11543.3|7374
1603810200000|2020-10-27 14:50:00|11581.1|11580.1|11583.1|11582.1|11589.6|11588.6|11568.3|11567.3|6004
1603810500000|2020-10-27 14:55:00|11582.8|11581.8|11568.6|11567.6|11590.1|11589.1|11567.2|11566.2|5059
1603810800000|2020-10-27 15:00:00|11568.8|11567.8|11576.1|11575.1|11584.1|11583.1|11558.4|11557.4|6081
1603811100000|2020-10-27 15:05:00|11576.3|11575.3|11580.1|11579.1|11581.9|11580.9|11566.8|11565.8|3577
1603811400000|2020-10-27 15:10:00|11580.6|11579.6|11602.8|11601.8|11602.8|11601.8|11577.1|11576.1|5860
1603811700000|2020-10-27 15:15:00|11603.3|11602.3|11593|11592|11606.6|11605.6|11587.4|11586.4|5891
1603812000000|2020-10-27 15:20:00|11593.8|11592.8|11594.2|11593.2|11596.9|11595.9|11582.3|11581.3|3625
1603812300000|2020-10-27 15:25:00|11594|11593|11571.8|11570.8|11599.2|11598.2|11566.7|11565.7|5022
1603812600000|2020-10-27 15:30:00|11571.5|11570.5|11566.3|11565.3|11574.3|11573.3|11551.2|11550.2|6832
1603812900000|2020-10-27 15:35:00|11566.5|11565.5|11585.5|11584.5|11585.8|11584.8|11558.5|11557.5|4267
1603813200000|2020-10-27 15:40:00|11585.8|11584.8|11581|11580|11595.8|11594.8|11577.8|11576.8|3554
1603813500000|2020-10-27 15:45:00|11581.2|11580.2|11589|11588|11595.5|11594.5|11581.2|11580.2|3266
1603813800000|2020-10-27 15:50:00|11588.9|11587.9|11599.5|11598.5|11601|11600|11587|11586|4060
1603814100000|2020-10-27 15:55:00|11599.4|11598.4|11614.4|11613.4|11619.3|11618.3|11592.5|11591.5|7057
1603814400000|2020-10-27 16:00:00|11614.9|11613.9|11614.2|11613.2|11621.8|11620.8|11604.9|11603.9|6654
1603814700000|2020-10-27 16:05:00|11614|11613|11606.7|11605.7|11618.2|11617.2|11604.3|11603.3|3521
1603815000000|2020-10-27 16:10:00|11608.3|11607.3|11587.3|11586.3|11610.5|11609.5|11586.3|11585.3|4850
1603815300000|2020-10-27 16:15:00|11587.9|11586.9|11593.3|11592.3|11594|11593|11581.5|11580.5|3968
1603815600000|2020-10-27 16:20:00|11593.5|11592.5|11585.4|11584.4|11606|11605|11582.3|11581.3|3726
1603815900000|2020-10-27 16:25:00|11586|11585|11575.8|11574.8|11593.8|11592.8|11574.5|11573.5|3405
1603816200000|2020-10-27 16:30:00|11576.2|11575.2|11568.4|11567.4|11577.9|11576.9|11562.3|11561.3|5866
1603816500000|2020-10-27 16:35:00|11568.3|11567.3|11580.5|11579.5|11582|11581|11561.4|11560.4|4261
1603816800000|2020-10-27 16:40:00|11580.8|11579.8|11569.3|11568.3|11590.8|11589.8|11564.3|11563.3|3694
1603817100000|2020-10-27 16:45:00|11569.4|11568.4|11570.8|11569.8|11580.3|11579.3|11565.5|11564.5|5907
1603817400000|2020-10-27 16:50:00|11570.3|11569.3|11581.4|11580.4|11584.7|11583.7|11567.4|11566.4|4561
1603817700000|2020-10-27 16:55:00|11580.3|11579.3|11587.5|11586.5|11588.8|11587.8|11566.5|11565.5|3252
1603818000000|2020-10-27 17:00:00|11588|11587|11592.5|11591.5|11594.3|11593.3|11581.4|11580.4|3886
1603818300000|2020-10-27 17:05:00|11592.4|11591.4|11587.7|11586.7|11597.3|11596.3|11583.3|11582.3|3765
1603818600000|2020-10-27 17:10:00|11588|11587|11580.8|11579.8|11592.4|11591.4|11569.2|11568.2|3658
1603818900000|2020-10-27 17:15:00|11580.9|11579.9|11571.3|11570.3|11585.5|11584.5|11571.3|11570.3|2199
1603819200000|2020-10-27 17:20:00|11571.5|11570.5|11594|11593|11594.8|11593.8|11571.5|11570.5|7978
1603819500000|2020-10-27 17:25:00|11594.2|11593.2|11592|11591|11597.7|11596.7|11577.5|11576.5|4079
1603819800000|2020-10-27 17:30:00|11592.2|11591.2|11607.4|11606.4|11616.3|11615.3|11590|11589|4825
1603820100000|2020-10-27 17:35:00|11607.8|11606.8|11610.8|11609.8|11615.5|11614.5|11602.5|11601.5|1854
1603820400000|2020-10-27 17:40:00|11610.7|11609.7|11611.2|11610.2|11612.7|11611.7|11604.6|11603.6|1640
1603820700000|2020-10-27 17:45:00|11610.7|11609.7|11615.7|11614.7|11620.6|11619.6|11607.2|11606.2|8764
1603821000000|2020-10-27 17:50:00|11615.4|11614.4|11608.9|11607.9|11621.3|11620.3|11601.6|11600.6|5731
1603821300000|2020-10-27 17:55:00|11609.2|11608.2|11603.8|11602.8|11610.8|11609.8|11595.9|11594.9|4615
1603821600000|2020-10-27 18:00:00|11603.4|11602.4|11595.3|11594.3|11610.9|11609.9|11595.1|11594.1|6948
1603821900000|2020-10-27 18:05:00|11595.4|11594.4|11593.7|11592.7|11600.2|11599.2|11587.2|11586.2|5916
1603822200000|2020-10-27 18:10:00|11593.8|11592.8|11590.4|11589.4|11594.7|11593.7|11580.4|11579.4|5603
1603822500000|2020-10-27 18:15:00|11590.6|11589.6|11569.2|11568.2|11592.3|11591.3|11567.7|11566.7|4185
1603822800000|2020-10-27 18:20:00|11569.3|11568.3|11581.7|11580.7|11583.6|11582.6|11565.9|11564.9|5208
1603823100000|2020-10-27 18:25:00|11581.8|11580.8|11589.4|11588.4|11596.9|11595.9|11579.7|11578.7|3149
1603823400000|2020-10-27 18:30:00|11589.9|11588.9|11578.9|11577.9|11593.7|11592.7|11571.2|11570.2|3927
1603823700000|2020-10-27 18:35:00|11579.2|11578.2|11575.9|11574.9|11585.7|11584.7|11575.7|11574.7|2072
1603824000000|2020-10-27 18:40:00|11576.1|11575.1|11572.4|11571.4|11587.3|11586.3|11568.4|11567.4|2922
1603824300000|2020-10-27 18:45:00|11571.9|11570.9|11580.1|11579.1|11588.8|11587.8|11553.6|11552.6|5743
1603824600000|2020-10-27 18:50:00|11580.2|11579.2|11582.4|11581.4|11585.7|11584.7|11569.9|11568.9|7447
1603824900000|2020-10-27 18:55:00|11582.7|11581.7|11573.9|11572.9|11582.7|11581.7|11568.4|11567.4|10767
1603825200000|2020-10-27 19:00:00|11573.8|11572.8|11578.2|11577.2|11584.7|11583.7|11564.3|11563.3|4583
1603825500000|2020-10-27 19:05:00|11577.9|11576.9|11561.7|11560.7|11582.9|11581.9|11554.2|11553.2|5331
1603825800000|2020-10-27 19:10:00|11561.9|11560.9|11570.8|11569.8|11573.7|11572.7|11561.1|11560.1|7147
1603826100000|2020-10-27 19:15:00|11571.2|11570.2|11577.1|11576.1|11577.2|11576.2|11561.7|11560.7|2264
1603826400000|2020-10-27 19:20:00|11578.8|11577.8|11593.9|11592.9|11595.2|11594.2|11572.2|11571.2|3275
1603826700000|2020-10-27 19:25:00|11594.4|11593.4|11602.6|11601.6|11604.7|11603.7|11587.4|11586.4|3136
1603827000000|2020-10-27 19:30:00|11602.4|11601.4|11606.7|11605.7|11608.4|11607.4|11599.4|11598.4|3334
1603827300000|2020-10-27 19:35:00|11606.9|11605.9|11619.7|11618.7|11620.2|11619.2|11602.9|11601.9|3671
1603827600000|2020-10-27 19:40:00|11619.4|11618.4|11631.7|11630.7|11634.3|11633.3|11618.1|11617.1|5633
1603827900000|2020-10-27 19:45:00|11631.3|11630.3|11611.8|11610.8|11635.9|11634.9|11607.2|11606.2|4877
1603828200000|2020-10-27 19:50:00|11607.9|11606.9|11617.6|11616.6|11619.2|11618.2|11598.3|11597.3|4943
1603828500000|2020-10-27 19:55:00|11617.7|11616.7|11598.4|11597.4|11618.7|11617.7|11597.4|11596.4|8655
1603828800000|2020-10-27 20:00:00|11598.9|11596.9|11609.1|11607.1|11631.2|11629.2|11598.7|11596.7|5286
1603829100000|2020-10-27 20:05:00|11608.7|11606.7|11585.7|11583.7|11610.2|11608.2|11583.7|11581.7|2996
1603829400000|2020-10-27 20:10:00|11584.3|11582.3|11611.6|11606.6|11617.3|11615.3|11571.6|11569.6|3707
1603829700000|2020-10-27 20:15:00|11611.2|11606.2|11611.2|11606.2|11614.5|11609.5|11611|11606|0
1603830000000|2020-10-27 20:20:00|11610.9|11605.9|11607.6|11602.6|11611.6|11606.6|11607.1|11602.1|0
1603830300000|2020-10-27 20:25:00|11607.7|11602.7|11607.4|11602.4|11609.8|11604.8|11606.1|11601.1|0
1603830600000|2020-10-27 20:30:00|11607.1|11602.1|11590.7|11588.7|11607.1|11603.2|11588.7|11586.7|915
1603830900000|2020-10-27 20:35:00|11590.4|11588.4|11584.7|11582.7|11595.2|11593.2|11582.7|11580.7|500
1603831200000|2020-10-27 20:40:00|11583.7|11581.7|11575.4|11573.4|11584.7|11582.7|11574.7|11572.7|645
1603831500000|2020-10-27 20:45:00|11574.9|11572.9|11568.9|11566.9|11576.2|11574.2|11568.4|11566.4|708
1603831800000|2020-10-27 20:50:00|11569.2|11567.2|11577.2|11575.2|11577.7|11575.7|11567.7|11565.7|549
1603832100000|2020-10-27 20:55:00|11576.9|11574.9|11571.1|11566.1|11577.9|11575.9|11567.2|11565.2|467
1603832400000|2020-10-27 21:00:00|11571.2|11566.2|11569.6|11564.6|11574.2|11569.2|11569.5|11564.5|0
1603832700000|2020-10-27 21:05:00|11569.7|11564.7|11568.8|11563.8|11570.9|11565.9|11568.8|11563.8|0
1603833000000|2020-10-27 21:10:00|11568.7|11563.7|11558.1|11553.1|11568.7|11563.7|11557.8|11552.8|0
1603833300000|2020-10-27 21:15:00|11558.2|11553.2|11554.6|11549.6|11560.8|11555.8|11552.6|11547.6|0
1603833600000|2020-10-27 21:20:00|11554.8|11549.8|11552.8|11547.8|11554.8|11549.8|11551|11546|0
1603833900000|2020-10-27 21:25:00|11552.9|11547.9|11553.2|11548.2|11554.7|11549.7|11551.3|11546.3|0
1603834200000|2020-10-27 21:30:00|11553.9|11548.9|11552.1|11547.1|11554|11549|11551.9|11546.9|0
1603834500000|2020-10-27 21:35:00|11552.2|11547.2|11552|11547|11552.4|11547.4|11550.9|11545.9|0
1603834800000|2020-10-27 21:40:00|11551.9|11546.9|11555.1|11550.1|11555.5|11550.5|11551.9|11546.9|0
1603835100000|2020-10-27 21:45:00|11555.2|11550.2|11560.3|11555.3|11562.4|11557.4|11555.1|11550.1|0
1603835400000|2020-10-27 21:50:00|11560.6|11555.6|11569.1|11564.1|11569.1|11564.1|11560.6|11555.6|0
1603835700000|2020-10-27 21:55:00|11569.2|11564.2|11576.1|11571.1|11579.5|11574.5|11569.1|11564.1|0
1603836000000|2020-10-27 22:00:00|11566.9|11564.9|11559.7|11557.7|11572.8|11570.8|11557.7|11555.7|1024
1603836300000|2020-10-27 22:05:00|11560.1|11558.1|11550.1|11548.1|11560.6|11558.6|11544.7|11542.7|1080
1603836600000|2020-10-27 22:10:00|11551.3|11549.3|11533.6|11531.6|11551.6|11549.6|11531.8|11529.8|1015
1603836900000|2020-10-27 22:15:00|11532.9|11530.9|11528.6|11526.6|11540.9|11538.9|11523.9|11521.9|798
1603837200000|2020-10-27 22:20:00|11528.7|11526.7|11526.9|11524.9|11531.7|11529.7|11521.3|11519.3|771
1603837500000|2020-10-27 22:25:00|11525.6|11523.6|11526.3|11524.3|11533.2|11531.2|11523.8|11521.8|402
1603837800000|2020-10-27 22:30:00|11526.4|11524.4|11535.1|11533.1|11535.3|11533.3|11526.4|11524.4|393
1603838100000|2020-10-27 22:35:00|11534.9|11532.9|11540.2|11538.2|11541.7|11539.7|11533.8|11531.8|400
1603838400000|2020-10-27 22:40:00|11539.8|11537.8|11540.8|11538.8|11543.6|11541.6|11537.9|11535.9|331
1603838700000|2020-10-27 22:45:00|11540.9|11538.9|11537.9|11535.9|11541.7|11539.7|11537.9|11535.9|173
1603839000000|2020-10-27 22:50:00|11538.8|11536.8|11536.4|11534.4|11538.8|11536.8|11532.8|11530.8|302
1603839300000|2020-10-27 22:55:00|11536.6|11534.6|11535.2|11533.2|11538.4|11536.4|11534.3|11532.3|288
1603839600000|2020-10-27 23:00:00|11535.3|11533.3|11541.6|11539.6|11542.4|11540.4|11534.3|11532.3|341
1603839900000|2020-10-27 23:05:00|11541.4|11539.4|11540.3|11538.3|11543.7|11541.7|11540.3|11538.3|316
1603840200000|2020-10-27 23:10:00|11540.4|11538.4|11541.8|11539.8|11542.9|11540.9|11539.6|11537.6|251
1603840500000|2020-10-27 23:15:00|11542.1|11540.1|11541.6|11539.6|11543.6|11541.6|11541.2|11539.2|245
1603840800000|2020-10-27 23:20:00|11541.7|11539.7|11541.9|11539.9|11546.2|11544.2|11541.1|11539.1|434
1603841100000|2020-10-27 23:25:00|11542.1|11540.1|11544.3|11542.3|11545.2|11543.2|11541.3|11539.3|250
1603841400000|2020-10-27 23:30:00|11544.4|11542.4|11544.6|11542.6|11547.4|11545.4|11543.2|11541.2|313
1603841700000|2020-10-27 23:35:00|11544.3|11542.3|11548.7|11546.7|11548.9|11546.9|11544.1|11542.1|183
1603842000000|2020-10-27 23:40:00|11548.8|11546.8|11546.6|11544.6|11549.4|11547.4|11546.6|11544.6|294
1603842300000|2020-10-27 23:45:00|11546.4|11544.4|11546.9|11544.9|11547.4|11545.4|11544.8|11542.8|187
1603842600000|2020-10-27 23:50:00|11547.1|11545.1|11549.6|11547.6|11549.6|11547.6|11545.3|11543.3|198
1603842900000|2020-10-27 23:55:00|11549.4|11547.4|11551.9|11549.9|11554.2|11552.2|11548.3|11546.3|454
1603843200000|2020-10-28 00:00:00|11552.7|11550.7|11549.3|11547.3|11554.1|11552.1|11548.4|11546.4|434
1603843500000|2020-10-28 00:05:00|11549.2|11547.2|11539.4|11537.4|11550.9|11548.9|11529.4|11527.4|836
1603843800000|2020-10-28 00:10:00|11540.3|11538.3|11544.8|11542.8|11547.6|11545.6|11539.9|11537.9|317
1603844100000|2020-10-28 00:15:00|11545.1|11543.1|11548.1|11546.1|11550.6|11548.6|11544.2|11542.2|309
1603844400000|2020-10-28 00:20:00|11547.9|11545.9|11550.1|11548.1|11550.7|11548.7|11545.1|11543.1|245
1603844700000|2020-10-28 00:25:00|11550.3|11548.3|11550.7|11548.7|11551.2|11549.2|11547.6|11545.6|132
1603845000000|2020-10-28 00:30:00|11551.1|11549.1|11548.1|11546.1|11552.2|11550.2|11547.7|11545.7|169
1603845300000|2020-10-28 00:35:00|11547.9|11545.9|11545.4|11543.4|11548.1|11546.1|11542.6|11540.6|355
1603845600000|2020-10-28 00:40:00|11545.8|11543.8|11545.8|11543.8|11546.2|11544.2|11544.8|11542.8|105
1603845900000|2020-10-28 00:45:00|11545.7|11543.7|11547.3|11545.3|11547.7|11545.7|11542.1|11540.1|215
1603846200000|2020-10-28 00:50:00|11547.2|11545.2|11543.6|11541.6|11548.9|11546.9|11541.7|11539.7|182
1603846500000|2020-10-28 00:55:00|11543.4|11541.4|11541.9|11539.9|11545.9|11543.9|11539.2|11537.2|264
1603846800000|2020-10-28 01:00:00|11542.2|11540.2|11549.3|11547.3|11550.3|11548.3|11542.2|11540.2|242
1603847100000|2020-10-28 01:05:00|11549.1|11547.1|11548.9|11546.9|11549.8|11547.8|11547.2|11545.2|72
1603847400000|2020-10-28 01:10:00|11548.8|11546.8|11553.7|11551.7|11555.8|11553.8|11548.3|11546.3|274
1603847700000|2020-10-28 01:15:00|11553.6|11551.6|11555.9|11553.9|11557.1|11555.1|11552.2|11550.2|389
1603848000000|2020-10-28 01:20:00|11556.1|11554.1|11553.2|11551.2|11557.1|11555.1|11552.3|11550.3|230
1603848300000|2020-10-28 01:25:00|11553.1|11551.1|11554.8|11552.8|11555.7|11553.7|11551.1|11549.1|137
1603848600000|2020-10-28 01:30:00|11554.3|11552.3|11555.1|11553.1|11558.4|11556.4|11551.4|11549.4|278
1603848900000|2020-10-28 01:35:00|11555.2|11553.2|11553.1|11551.1|11561.8|11559.8|11552.8|11550.8|454
1603849200000|2020-10-28 01:40:00|11553.2|11551.2|11553.7|11551.7|11558.6|11556.6|11550.6|11548.6|259
1603849500000|2020-10-28 01:45:00|11553.6|11551.6|11549.9|11547.9|11556.1|11554.1|11548.9|11546.9|270
1603849800000|2020-10-28 01:50:00|11550.1|11548.1|11547.8|11545.8|11551.8|11549.8|11546.8|11544.8|324
1603850100000|2020-10-28 01:55:00|11547.6|11545.6|11545.6|11543.6|11550.8|11548.8|11545.6|11543.6|272
1603850400000|2020-10-28 02:00:00|11545.3|11543.3|11542.2|11540.2|11546.8|11544.8|11540.6|11538.6|410
1603850700000|2020-10-28 02:05:00|11542.1|11540.1|11542.3|11540.3|11543.8|11541.8|11540.7|11538.7|308
1603851000000|2020-10-28 02:10:00|11541.8|11539.8|11543.7|11541.7|11544.4|11542.4|11538.6|11536.6|368
1603851300000|2020-10-28 02:15:00|11543.3|11541.3|11540.8|11538.8|11543.8|11541.8|11538.7|11536.7|303
1603851600000|2020-10-28 02:20:00|11540.9|11538.9|11541.6|11539.6|11542.4|11540.4|11540.3|11538.3|258
1603851900000|2020-10-28 02:25:00|11541.4|11539.4|11541.2|11539.2|11542.4|11540.4|11539.3|11537.3|198
1603852200000|2020-10-28 02:30:00|11540.9|11538.9|11540.9|11538.9|11543.1|11541.1|11539.6|11537.6|233
1603852500000|2020-10-28 02:35:00|11540.3|11538.3|11546.1|11544.1|11548.3|11546.3|11540.3|11538.3|353
1603852800000|2020-10-28 02:40:00|11546.2|11544.2|11546.4|11544.4|11547.8|11545.8|11544.3|11542.3|215
1603853100000|2020-10-28 02:45:00|11546.6|11544.6|11545.9|11543.9|11547.9|11545.9|11544.6|11542.6|224
1603853400000|2020-10-28 02:50:00|11546.1|11544.1|11548.1|11546.1|11548.1|11546.1|11543.3|11541.3|150
1603853700000|2020-10-28 02:55:00|11548.2|11546.2|11552.3|11550.3|11554.6|11552.6|11547.6|11545.6|416
1603854000000|2020-10-28 03:00:00|11552.4|11550.4|11552.6|11550.6|11555.6|11553.6|11551.8|11549.8|325
1603854300000|2020-10-28 03:05:00|11552.4|11550.4|11554.6|11552.6|11555.6|11553.6|11551.6|11549.6|134
1603854600000|2020-10-28 03:10:00|11554.7|11552.7|11552.3|11550.3|11555.2|11553.2|11550.9|11548.9|187
1603854900000|2020-10-28 03:15:00|11552.4|11550.4|11555.7|11553.7|11557.9|11555.9|11551.7|11549.7|329
1603855200000|2020-10-28 03:20:00|11555.6|11553.6|11551.2|11549.2|11556.2|11554.2|11550.9|11548.9|150
1603855500000|2020-10-28 03:25:00|11551.1|11549.1|11551.7|11549.7|11552.8|11550.8|11549.8|11547.8|106
1603855800000|2020-10-28 03:30:00|11551.6|11549.6|11549.7|11547.7|11551.6|11549.6|11549.3|11547.3|110
1603856100000|2020-10-28 03:35:00|11549.8|11547.8|11549.3|11547.3|11551.3|11549.3|11549.1|11547.1|112
1603856400000|2020-10-28 03:40:00|11549.2|11547.2|11548.4|11546.4|11549.2|11547.2|11546.6|11544.6|154
1603856700000|2020-10-28 03:45:00|11548.6|11546.6|11548.6|11546.6|11548.8|11546.8|11547.2|11545.2|68
1603857000000|2020-10-28 03:50:00|11548.4|11546.4|11549.7|11547.7|11551.1|11549.1|11548.3|11546.3|95
1603857300000|2020-10-28 03:55:00|11549.8|11547.8|11550.3|11548.3|11553.7|11551.7|11549.8|11547.8|182
1603857600000|2020-10-28 04:00:00|11550.1|11548.1|11551.7|11549.7|11552.7|11550.7|11549.8|11547.8|114
1603857900000|2020-10-28 04:05:00|11551.8|11549.8|11550.6|11548.6|11551.8|11549.8|11550.2|11548.2|33
1603858200000|2020-10-28 04:10:00|11550.8|11548.8|11547.8|11545.8|11550.9|11548.9|11546.6|11544.6|184
1603858500000|2020-10-28 04:15:00|11547.9|11545.9|11546.7|11544.7|11548.2|11546.2|11544.3|11542.3|265
1603858800000|2020-10-28 04:20:00|11546.8|11544.8|11551.9|11549.9|11552.1|11550.1|11546.8|11544.8|200
1603859100000|2020-10-28 04:25:00|11551.8|11549.8|11550.9|11548.9|11551.9|11549.9|11549.2|11547.2|135
1603859400000|2020-10-28 04:30:00|11550.7|11548.7|11551.3|11549.3|11551.8|11549.8|11549.6|11547.6|131
1603859700000|2020-10-28 04:35:00|11551.4|11549.4|11553.8|11551.8|11554.8|11552.8|11551.4|11549.4|205
1603860000000|2020-10-28 04:40:00|11553.7|11551.7|11552.4|11550.4|11554.6|11552.6|11552.2|11550.2|96
1603860300000|2020-10-28 04:45:00|11552.2|11550.2|11552.9|11550.9|11554.1|11552.1|11552.2|11550.2|39
1603860600000|2020-10-28 04:50:00|11553.2|11551.2|11551.3|11549.3|11553.3|11551.3|11550.7|11548.7|106
1603860900000|2020-10-28 04:55:00|11551.4|11549.4|11554.3|11552.3|11554.3|11552.3|11549.3|11547.3|229
1603861200000|2020-10-28 05:00:00|11554.8|11552.8|11553.6|11551.6|11555.1|11553.1|11551.2|11549.2|136
1603861500000|2020-10-28 05:05:00|11553.9|11551.9|11551.6|11549.6|11554.1|11552.1|11550.4|11548.4|147
1603861800000|2020-10-28 05:10:00|11551.8|11549.8|11552.8|11550.8|11553.8|11551.8|11550.9|11548.9|76
1603862100000|2020-10-28 05:15:00|11552.9|11550.9|11554.1|11552.1|11555.9|11553.9|11552.9|11550.9|301
1603862400000|2020-10-28 05:20:00|11554.2|11552.2|11560.1|11558.1|11560.8|11558.8|11554.2|11552.2|477
1603862700000|2020-10-28 05:25:00|11560.3|11558.3|11558.8|11556.8|11561.1|11559.1|11558.3|11556.3|182
1603863000000|2020-10-28 05:30:00|11558.7|11556.7|11559.1|11557.1|11560.7|11558.7|11557.2|11555.2|174
1603863300000|2020-10-28 05:35:00|11559.2|11557.2|11560.2|11558.2|11560.4|11558.4|11558.2|11556.2|110
1603863600000|2020-10-28 05:40:00|11560.1|11558.1|11568.9|11566.9|11570.2|11568.2|11558.8|11556.8|614
1603863900000|2020-10-28 05:45:00|11569.1|11567.1|11571.6|11569.6|11572.7|11570.7|11568.8|11566.8|459
1603864200000|2020-10-28 05:50:00|11571.3|11569.3|11573.6|11571.6|11577.6|11575.6|11570.1|11568.1|875
1603864500000|2020-10-28 05:55:00|11573.4|11571.4|11572.4|11570.4|11575.7|11573.7|11571.3|11569.3|728
1603864800000|2020-10-28 06:00:00|11572.7|11570.7|11575.2|11573.2|11575.6|11573.6|11571.6|11569.6|393
1603865100000|2020-10-28 06:05:00|11575.1|11573.1|11576.2|11574.2|11580.4|11578.4|11573.3|11571.3|678
1603865400000|2020-10-28 06:10:00|11576.3|11574.3|11570.8|11568.8|11578.1|11576.1|11569.6|11567.6|588
1603865700000|2020-10-28 06:15:00|11570.9|11568.9|11572.7|11570.7|11572.7|11570.7|11569.9|11567.9|215
1603866000000|2020-10-28 06:20:00|11572.8|11570.8|11569.6|11567.6|11572.9|11570.9|11567.8|11565.8|207
1603866300000|2020-10-28 06:25:00|11569.4|11567.4|11570.1|11568.1|11571.7|11569.7|11568.2|11566.2|287
1603866600000|2020-10-28 06:30:00|11569.9|11567.9|11568.6|11566.6|11571.6|11569.6|11568.2|11566.2|225
1603866900000|2020-10-28 06:35:00|11568.4|11566.4|11572.9|11570.9|11575.2|11573.2|11568.1|11566.1|299
1603867200000|2020-10-28 06:40:00|11572.6|11570.6|11573.1|11571.1|11575.7|11573.7|11569.7|11567.7|253
1603867500000|2020-10-28 06:45:00|11572.9|11570.9|11572.9|11570.9|11574.6|11572.6|11571.4|11569.4|146
1603867800000|2020-10-28 06:50:00|11572.8|11570.8|11555.9|11553.9|11573.3|11571.3|11552.1|11550.1|1393
1603868100000|2020-10-28 06:55:00|11555.7|11553.7|11552.2|11550.2|11558.4|11556.4|11547.6|11545.6|913
1603868400000|2020-10-28 07:00:00|11551.4|11549.4|11550.8|11548.8|11557.3|11555.3|11548.3|11546.3|753
1603868700000|2020-10-28 07:05:00|11550.7|11548.7|11533.9|11531.9|11552.7|11550.7|11533.1|11531.1|1113
1603869000000|2020-10-28 07:10:00|11533.7|11531.7|11537.6|11535.6|11539.6|11537.6|11525.9|11523.9|1314
1603869300000|2020-10-28 07:15:00|11537.2|11535.2|11533.8|11531.8|11540.8|11538.8|11527.2|11525.2|1136
1603869600000|2020-10-28 07:20:00|11534.4|11532.4|11518.4|11516.4|11534.4|11532.4|11515.7|11513.7|1742
1603869900000|2020-10-28 07:25:00|11517.4|11515.4|11523.3|11521.3|11528.6|11526.6|11517.2|11515.2|983
1603870200000|2020-10-28 07:30:00|11523.1|11521.1|11515.1|11513.1|11523.3|11521.3|11510.9|11508.9|1331
1603870500000|2020-10-28 07:35:00|11514.8|11512.8|11497.2|11495.2|11522.2|11520.2|11497.2|11495.2|1722
1603870800000|2020-10-28 07:40:00|11497.8|11495.8|11513.2|11511.2|11518.9|11516.9|11496.7|11494.7|991
1603871100000|2020-10-28 07:45:00|11513.6|11511.6|11519.9|11517.9|11521.3|11519.3|11513.1|11511.1|766
1603871400000|2020-10-28 07:50:00|11520.1|11518.1|11522.8|11520.8|11524.9|11522.9|11517.2|11515.2|667
1603871700000|2020-10-28 07:55:00|11522.7|11520.7|11531.6|11529.6|11531.7|11529.7|11520.1|11518.1|1119
1603872000000|2020-10-28 08:00:00|11531.1|11529.1|11535.3|11533.3|11541.2|11539.2|11527.3|11525.3|1808
1603872300000|2020-10-28 08:05:00|11535.2|11533.2|11527.2|11525.2|11538.7|11536.7|11526.4|11524.4|1323
1603872600000|2020-10-28 08:10:00|11527.3|11525.3|11510.8|11508.8|11529.2|11527.2|11503.8|11501.8|2546
1603872900000|2020-10-28 08:15:00|11510.2|11508.2|11461.9|11459.9|11510.7|11508.7|11461.9|11459.9|3343
1603873200000|2020-10-28 08:20:00|11461.6|11459.6|11476.6|11474.6|11479.9|11477.9|11453.2|11451.2|3439
1603873500000|2020-10-28 08:25:00|11475.3|11473.3|11478.8|11476.8|11484.8|11482.8|11469.8|11467.8|1294
1603873800000|2020-10-28 08:30:00|11478.7|11476.7|11473.7|11471.7|11482.4|11480.4|11466.2|11464.2|1451
1603874100000|2020-10-28 08:35:00|11473.3|11471.3|11476.3|11474.3|11483.8|11481.8|11467.6|11465.6|1657
1603874400000|2020-10-28 08:40:00|11476.4|11474.4|11488.8|11486.8|11490.6|11488.6|11476.4|11474.4|886
1603874700000|2020-10-28 08:45:00|11488.4|11486.4|11495.3|11493.3|11496.2|11494.2|11480.6|11478.6|1009
1603875000000|2020-10-28 08:50:00|11495.1|11493.1|11499.7|11497.7|11509.1|11507.1|11494.2|11492.2|1014
1603875300000|2020-10-28 08:55:00|11499.3|11497.3|11497.2|11495.2|11501.4|11499.4|11493.4|11491.4|841
1603875600000|2020-10-28 09:00:00|11496.9|11494.9|11486.7|11484.7|11497.2|11495.2|11482.1|11480.1|1066
1603875900000|2020-10-28 09:05:00|11486.8|11484.8|11493.7|11491.7|11495.9|11493.9|11486.6|11484.6|843
1603876200000|2020-10-28 09:10:00|11493.8|11491.8|11502.2|11500.2|11503.3|11501.3|11488.1|11486.1|646
1603876500000|2020-10-28 09:15:00|11502.6|11500.6|11491.6|11489.6|11502.6|11500.6|11490.8|11488.8|629
1603876800000|2020-10-28 09:20:00|11491.3|11489.3|11497.1|11495.1|11498.3|11496.3|11490.6|11488.6|449
1603877100000|2020-10-28 09:25:00|11496.9|11494.9|11490.3|11488.3|11502.1|11500.1|11489.1|11487.1|488
1603877400000|2020-10-28 09:30:00|11490.6|11488.6|11480.3|11478.3|11491.3|11489.3|11474.7|11472.7|981
1603877700000|2020-10-28 09:35:00|11479.9|11477.9|11475.9|11473.9|11482.2|11480.2|11470.9|11468.9|816
1603878000000|2020-10-28 09:40:00|11475.8|11473.8|11480.1|11478.1|11481.8|11479.8|11470.1|11468.1|788
1603878300000|2020-10-28 09:45:00|11480.3|11478.3|11478.8|11476.8|11482.1|11480.1|11475.6|11473.6|350
1603878600000|2020-10-28 09:50:00|11478.7|11476.7|11481.8|11479.8|11482.7|11480.7|11476.9|11474.9|335
1603878900000|2020-10-28 09:55:00|11481.3|11479.3|11485.6|11483.6|11487.7|11485.7|11477.7|11475.7|457
1603879200000|2020-10-28 10:00:00|11485.8|11483.8|11490.8|11488.8|11493.7|11491.7|11484.9|11482.9|512
1603879500000|2020-10-28 10:05:00|11490.6|11488.6|11495.1|11493.1|11496.1|11494.1|11486.6|11484.6|452
1603879800000|2020-10-28 10:10:00|11494.9|11492.9|11491.3|11489.3|11495.1|11493.1|11485.8|11483.8|407
1603880100000|2020-10-28 10:15:00|11491.4|11489.4|11487.4|11485.4|11492.6|11490.6|11483.1|11481.1|489
1603880400000|2020-10-28 10:20:00|11487.1|11485.1|11487.6|11485.6|11494.1|11492.1|11486.4|11484.4|445
1603880700000|2020-10-28 10:25:00|11487.4|11485.4|11479.4|11477.4|11487.4|11485.4|11477.3|11475.3|590
1603881000000|2020-10-28 10:30:00|11479.3|11477.3|11481.3|11479.3|11486.1|11484.1|11477.7|11475.7|317
1603881300000|2020-10-28 10:35:00|11481.4|11479.4|11484.1|11482.1|11486.6|11484.6|11478.1|11476.1|347
1603881600000|2020-10-28 10:40:00|11483.9|11481.9|11485.9|11483.9|11488.4|11486.4|11479.3|11477.3|376
1603881900000|2020-10-28 10:45:00|11486.3|11484.3|11479.8|11477.8|11487.6|11485.6|11479.8|11477.8|292
1603882200000|2020-10-28 10:50:00|11479.3|11477.3|11472.4|11470.4|11479.7|11477.7|11467.4|11465.4|968
1603882500000|2020-10-28 10:55:00|11472.1|11470.1|11452.8|11450.8|11474.1|11472.1|11449.1|11447.1|1284
1603882800000|2020-10-28 11:00:00|11454.2|11452.2|11466.6|11464.6|11469.1|11467.1|11453.7|11451.7|1044
1603883100000|2020-10-28 11:05:00|11465.2|11463.2|11462.8|11460.8|11465.3|11463.3|11455.4|11453.4|1051
1603883400000|2020-10-28 11:10:00|11463.1|11461.1|11468.3|11466.3|11468.7|11466.7|11457.3|11455.3|854
1603883700000|2020-10-28 11:15:00|11468.1|11466.1|11482.6|11480.6|11484.6|11482.6|11467.1|11465.1|1004
1603884000000|2020-10-28 11:20:00|11482.7|11480.7|11485.7|11483.7|11488.2|11486.2|11481.2|11479.2|651
1603884300000|2020-10-28 11:25:00|11485.6|11483.6|11480.3|11478.3|11486.4|11484.4|11477.9|11475.9|595
1603884600000|2020-10-28 11:30:00|11480.6|11478.6|11473.3|11471.3|11483.3|11481.3|11472.1|11470.1|933
1603884900000|2020-10-28 11:35:00|11473.1|11471.1|11466.6|11464.6|11473.3|11471.3|11462.1|11460.1|758
1603885200000|2020-10-28 11:40:00|11466.3|11464.3|11471.8|11469.8|11472.1|11470.1|11460.6|11458.6|752
1603885500000|2020-10-28 11:45:00|11471.9|11469.9|11472.8|11470.8|11478.1|11476.1|11469.2|11467.2|808
1603885800000|2020-10-28 11:50:00|11472.7|11470.7|11474.3|11472.3|11476.4|11474.4|11470.4|11468.4|459
1603886100000|2020-10-28 11:55:00|11474.2|11472.2|11454.2|11452.2|11474.8|11472.8|11454.1|11452.1|1335
1603886400000|2020-10-28 12:00:00|11454.4|11452.4|11461.3|11459.3|11463.6|11461.6|11452.3|11450.3|1310
1603886700000|2020-10-28 12:05:00|11461.6|11459.6|11457.4|11455.4|11464.2|11462.2|11449.7|11447.7|806
1603887000000|2020-10-28 12:10:00|11456.9|11454.9|11452.4|11450.4|11457.9|11455.9|11450.9|11448.9|761
1603887300000|2020-10-28 12:15:00|11452.7|11450.7|11450.3|11448.3|11454.7|11452.7|11441.2|11439.2|1466
1603887600000|2020-10-28 12:20:00|11450.2|11448.2|11451.2|11449.2|11452.3|11450.3|11442.7|11440.7|770
1603887900000|2020-10-28 12:25:00|11451.3|11449.3|11446.4|11444.4|11452.7|11450.7|11445.9|11443.9|913
1603888200000|2020-10-28 12:30:00|11446.7|11444.7|11434.8|11432.8|11448.2|11446.2|11433.2|11431.2|2743
1603888500000|2020-10-28 12:35:00|11434.6|11432.6|11428.2|11426.2|11436.2|11434.2|11422.3|11420.3|1727
1603888800000|2020-10-28 12:40:00|11428.1|11426.1|11417.4|11415.4|11429.4|11427.4|11416.2|11414.2|2040
1603889100000|2020-10-28 12:45:00|11417.1|11415.1|11409.8|11407.8|11419.4|11417.4|11405.3|11403.3|3154
1603889400000|2020-10-28 12:50:00|11409.3|11407.3|11418.4|11416.4|11424.6|11422.6|11408.2|11406.2|3649
1603889700000|2020-10-28 12:55:00|11418.6|11416.6|11410.3|11408.3|11419.4|11417.4|11396.3|11394.3|4194
1603890000000|2020-10-28 13:00:00|11409.7|11407.7|11418.6|11416.6|11425.7|11423.7|11403.6|11401.6|3049
1603890300000|2020-10-28 13:05:00|11418.7|11416.7|11417.2|11415.2|11423.7|11421.7|11416.6|11414.6|1050
1603890600000|2020-10-28 13:10:00|11417.6|11415.6|11417.6|11415.6|11419.1|11417.1|11411.9|11409.9|1134
1603890900000|2020-10-28 13:15:00|11417.7|11415.7|11407.9|11405.9|11418.6|11416.6|11403.7|11401.7|3452
1603891200000|2020-10-28 13:20:00|11407.8|11405.8|11415.7|11413.7|11417.3|11415.3|11403.9|11401.9|1440
1603891500000|2020-10-28 13:25:00|11415.3|11413.3|11413.4|11411.4|11420.2|11418.2|11412.3|11410.3|2811
1603891800000|2020-10-28 13:30:00|11412.9|11411.9|11375.4|11374.4|11435.9|11434.9|11374.1|11373.1|17060
1603892100000|2020-10-28 13:35:00|11375.7|11374.7|11380.6|11379.6|11392.2|11391.2|11358.4|11357.4|14091
1603892400000|2020-10-28 13:40:00|11381.2|11380.2|11352.4|11351.4|11389.6|11388.6|11343.2|11342.2|15784
1603892700000|2020-10-28 13:45:00|11353.2|11352.2|11346.7|11345.7|11368.9|11367.9|11346.4|11345.4|11712
1603893000000|2020-10-28 13:50:00|11347.3|11346.3|11285.9|11284.9|11349.8|11348.8|11279.9|11278.9|14429
1603893300000|2020-10-28 13:55:00|11285.4|11284.4|11316.2|11315.2|11319.8|11318.8|11281.4|11280.4|10511
1603893600000|2020-10-28 14:00:00|11316.4|11315.4|11287.4|11286.4|11321.6|11320.6|11284.2|11283.2|11398
1603893900000|2020-10-28 14:05:00|11287.2|11286.2|11302.4|11301.4|11313.4|11312.4|11272.9|11271.9|9456
1603894200000|2020-10-28 14:10:00|11302.6|11301.6|11289.9|11288.9|11311.7|11310.7|11282.6|11281.6|8994
1603894500000|2020-10-28 14:15:00|11288.7|11287.7|11246.4|11245.4|11288.7|11287.7|11245.7|11244.7|13124
1603894800000|2020-10-28 14:20:00|11245.9|11244.9|11245.4|11244.4|11267.9|11266.9|11242.7|11241.7|9141
1603895100000|2020-10-28 14:25:00|11245.6|11244.6|11244.3|11243.3|11260.9|11259.9|11222.1|11221.1|9852
1603895400000|2020-10-28 14:30:00|11244.2|11243.2|11271.4|11270.4|11276.2|11275.2|11226.9|11225.9|10722
1603895700000|2020-10-28 14:35:00|11270.4|11269.4|11258.4|11257.4|11280.7|11279.7|11252.7|11251.7|8254
1603896000000|2020-10-28 14:40:00|11257.9|11256.9|11264.8|11263.8|11271.2|11270.2|11249.9|11248.9|7598
1603896300000|2020-10-28 14:45:00|11265.2|11264.2|11232.2|11231.2|11270.7|11269.7|11229.2|11228.2|7639
1603896600000|2020-10-28 14:50:00|11232.4|11231.4|11238.2|11237.2|11245.7|11244.7|11218.2|11217.2|10491
1603896900000|2020-10-28 14:55:00|11237.9|11236.9|11252.7|11251.7|11255.7|11254.7|11216.4|11215.4|8626
1603897200000|2020-10-28 15:00:00|11251.1|11250.1|11223.4|11222.4|11257.8|11256.8|11217.9|11216.9|8062
1603897500000|2020-10-28 15:05:00|11223.7|11222.7|11259.1|11258.1|11272.9|11271.9|11223.7|11222.7|8924
1603897800000|2020-10-28 15:10:00|11259.2|11258.2|11269.2|11268.2|11276|11275|11249.3|11248.3|8876
1603898100000|2020-10-28 15:15:00|11268|11267|11244.7|11243.7|11268|11267|11242.7|11241.7|8451
1603898400000|2020-10-28 15:20:00|11245.2|11244.2|11232.7|11231.7|11259.3|11258.3|11228.5|11227.5|6146
1603898700000|2020-10-28 15:25:00|11232|11231|11234.2|11233.2|11239.2|11238.2|11224.5|11223.5|7448
1603899000000|2020-10-28 15:30:00|11232.3|11231.3|11218|11217|11232.3|11231.3|11211.2|11210.2|7349
1603899300000|2020-10-28 15:35:00|11218.6|11217.6|11225.5|11224.5|11236.5|11235.5|11213.7|11212.7|7371
1603899600000|2020-10-28 15:40:00|11224.3|11223.3|11249|11248|11252.6|11251.6|11215.7|11214.7|8189
1603899900000|2020-10-28 15:45:00|11248.3|11247.3|11252.2|11251.2|11260.6|11259.6|11246.5|11245.5|4982
1603900200000|2020-10-28 15:50:00|11252.1|11251.1|11267.2|11266.2|11274|11273|11239.5|11238.5|8374
1603900500000|2020-10-28 15:55:00|11267|11266|11258|11257|11277.1|11276.1|11253|11252|10708
1603900800000|2020-10-28 16:00:00|11257|11256|11256.5|11255.5|11266.5|11265.5|11251.2|11250.2|6132
1603901100000|2020-10-28 16:05:00|11256.7|11255.7|11269.2|11268.2|11277.7|11276.7|11252|11251|6391
1603901400000|2020-10-28 16:10:00|11268.8|11267.8|11272|11271|11281.2|11280.2|11261.7|11260.7|4204
1603901700000|2020-10-28 16:15:00|11272.7|11271.7|11271.2|11270.2|11279|11278|11266.2|11265.2|3401
1603902000000|2020-10-28 16:20:00|11271.1|11270.1|11262.5|11261.5|11276|11275|11254.7|11253.7|5452
1603902300000|2020-10-28 16:25:00|11263|11262|11246|11245|11269.1|11268.1|11239.3|11238.3|6256
1603902600000|2020-10-28 16:30:00|11247|11246|11252.5|11251.5|11257|11256|11236.5|11235.5|10039
1603902900000|2020-10-28 16:35:00|11252.8|11251.8|11241.2|11240.2|11259|11258|11237.7|11236.7|4499
1603903200000|2020-10-28 16:40:00|11241|11240|11236.2|11235.2|11243.5|11242.5|11228|11227|5321
1603903500000|2020-10-28 16:45:00|11235.7|11234.7|11215.8|11214.8|11235.7|11234.7|11214.6|11213.6|7912
1603903800000|2020-10-28 16:50:00|11215.3|11214.3|11226|11225|11227.7|11226.7|11206.2|11205.2|5351
1603904100000|2020-10-28 16:55:00|11225.7|11224.7|11218.3|11217.3|11232.5|11231.5|11216.5|11215.5|5564
1603904400000|2020-10-28 17:00:00|11216.7|11215.7|11212.7|11211.7|11225.5|11224.5|11202.7|11201.7|6248
1603904700000|2020-10-28 17:05:00|11213|11212|11202|11201|11219.5|11218.5|11198.2|11197.2|6223
1603905000000|2020-10-28 17:10:00|11202.2|11201.2|11194.7|11193.7|11205.2|11204.2|11187.5|11186.5|6029
1603905300000|2020-10-28 17:15:00|11193.5|11192.5|11192.2|11191.2|11197.2|11196.2|11177.1|11176.1|6020
1603905600000|2020-10-28 17:20:00|11192.1|11191.1|11190.5|11189.5|11192.6|11191.6|11180.6|11179.6|4353
1603905900000|2020-10-28 17:25:00|11190.7|11189.7|11215.2|11214.2|11215.2|11214.2|11188.2|11187.2|5362
1603906200000|2020-10-28 17:30:00|11215|11214|11225.2|11224.2|11227|11226|11208.7|11207.7|4223
1603906500000|2020-10-28 17:35:00|11225.3|11224.3|11236.7|11235.7|11245.2|11244.2|11224.1|11223.1|4878
1603906800000|2020-10-28 17:40:00|11236.8|11235.8|11229.5|11228.5|11239.5|11238.5|11222.5|11221.5|3183
1603907100000|2020-10-28 17:45:00|11228.8|11227.8|11235.3|11234.3|11242.7|11241.7|11223.3|11222.3|3959
1603907400000|2020-10-28 17:50:00|11235.5|11234.5|11249|11248|11251.5|11250.5|11229|11228|8589
1603907700000|2020-10-28 17:55:00|11249.5|11248.5|11253.9|11252.9|11256.5|11255.5|11241.8|11240.8|5725
1603908000000|2020-10-28 18:00:00|11253.8|11252.8|11242.3|11241.3|11253.8|11252.8|11229.5|11228.5|5185
1603908300000|2020-10-28 18:05:00|11241.8|11240.8|11238.5|11237.5|11254.3|11253.3|11236.8|11235.8|3462
1603908600000|2020-10-28 18:10:00|11238|11237|11218.5|11217.5|11240.8|11239.8|11217.3|11216.3|3697
1603908900000|2020-10-28 18:15:00|11218.3|11217.3|11215.5|11214.5|11221.7|11220.7|11205.5|11204.5|4729
1603909200000|2020-10-28 18:20:00|11215.3|11214.3|11244.8|11243.8|11244.8|11243.8|11212|11211|4024
1603909500000|2020-10-28 18:25:00|11244.9|11243.9|11253.8|11252.8|11254|11253|11236.5|11235.5|4321
1603909800000|2020-10-28 18:30:00|11254|11253|11239.3|11238.3|11261.8|11260.8|11231.5|11230.5|4958
1603910100000|2020-10-28 18:35:00|11239|11238|11223.5|11222.5|11241.5|11240.5|11219.5|11218.5|4207
1603910400000|2020-10-28 18:40:00|11223.3|11222.3|11227.3|11226.3|11236.5|11235.5|11218.5|11217.5|3370
1603910700000|2020-10-28 18:45:00|11226|11225|11219.9|11218.9|11231.8|11230.8|11218.3|11217.3|3485
1603911000000|2020-10-28 18:50:00|11219.8|11218.8|11204.3|11203.3|11230.8|11229.8|11202.3|11201.3|4954
1603911300000|2020-10-28 18:55:00|11203.8|11202.8|11248.5|11247.5|11254.3|11253.3|11202.7|11201.7|7782
1603911600000|2020-10-28 19:00:00|11248.3|11247.3|11228.8|11227.8|11252.4|11251.4|11224.5|11223.5|6846
1603911900000|2020-10-28 19:05:00|11229|11228|11235.5|11234.5|11242.5|11241.5|11223|11222|8113
1603912200000|2020-10-28 19:10:00|11235|11234|11241.3|11240.3|11246.3|11245.3|11219|11218|5235
1603912500000|2020-10-28 19:15:00|11240.5|11239.5|11228.8|11227.8|11240.5|11239.5|11223|11222|4576
1603912800000|2020-10-28 19:20:00|11229|11228|11264.8|11263.8|11269.8|11268.8|11221.8|11220.8|7867
1603913100000|2020-10-28 19:25:00|11264.5|11263.5|11255.3|11254.3|11272.5|11271.5|11254|11253|9617
1603913400000|2020-10-28 19:30:00|11254.9|11253.9|11283|11282|11287.8|11286.8|11254.4|11253.4|9302
1603913700000|2020-10-28 19:35:00|11283.3|11282.3|11229.5|11228.5|11285.3|11284.3|11227.3|11226.3|12150
1603914000000|2020-10-28 19:40:00|11230|11229|11224.7|11223.7|11246.8|11245.8|11224.7|11223.7|6939
1603914300000|2020-10-28 19:45:00|11226.7|11225.7|11209.8|11208.8|11231|11230|11204.2|11203.2|5963
1603914600000|2020-10-28 19:50:00|11202.8|11201.8|11170.7|11169.7|11214.5|11213.5|11169.5|11168.5|10491
1603914900000|2020-10-28 19:55:00|11171.7|11170.7|11153.5|11152.5|11176|11175|11139.3|11138.3|21436
1603915200000|2020-10-28 20:00:00|11152.3|11151.3|11147.3|11145.3|11166.3|11164.3|11145.2|11143.2|8877
1603915500000|2020-10-28 20:05:00|11146.8|11144.8|11169.3|11167.3|11171.6|11169.6|11146.4|11144.4|4352
1603915800000|2020-10-28 20:10:00|11169.4|11167.4|11180.9|11175.9|11183.8|11181.8|11168.1|11166.1|3220
1603916100000|2020-10-28 20:15:00|11181.2|11176.2|11178.7|11173.7|11188.4|11183.4|11178|11173|1
1603916400000|2020-10-28 20:20:00|11179|11174|11183.3|11178.3|11184.3|11179.3|11175.1|11170.1|0
1603916700000|2020-10-28 20:25:00|11183.2|11178.2|11182.2|11177.2|11185.4|11180.4|11181.4|11176.4|0
1603917000000|2020-10-28 20:30:00|11176.8|11174.8|11204.6|11202.6|11208.3|11206.3|11176.8|11174.8|1568
1603917300000|2020-10-28 20:35:00|11205.6|11203.6|11194.6|11192.6|11206.6|11204.6|11190.8|11188.8|797
1603917600000|2020-10-28 20:40:00|11194.1|11192.1|11196.8|11194.8|11200.8|11198.8|11193.3|11191.3|425
1603917900000|2020-10-28 20:45:00|11197.1|11195.1|11183.8|11181.8|11201.8|11199.8|11179.1|11177.1|796
1603918200000|2020-10-28 20:50:00|11183.1|11181.1|11197.6|11195.6|11199.1|11197.1|11178.3|11176.3|551
1603918500000|2020-10-28 20:55:00|11198.1|11196.1|11191.6|11186.6|11202.1|11200.1|11188.3|11186.3|524
1603918800000|2020-10-28 21:00:00|11191.7|11186.7|11191.9|11186.9|11192.9|11187.9|11190.3|11185.3|1
1603919100000|2020-10-28 21:05:00|11191.8|11186.8|11193.8|11188.8|11194.3|11189.3|11191.8|11186.8|0
1603919400000|2020-10-28 21:10:00|11193.7|11188.7|11196.5|11191.5|11198|11193|11193.7|11188.7|0
1603919700000|2020-10-28 21:15:00|11195.5|11190.5|11193.9|11188.9|11195.6|11190.6|11192.8|11187.8|0
1603920000000|2020-10-28 21:20:00|11193.8|11188.8|11195.6|11190.6|11195.6|11190.6|11193.5|11188.5|0
1603920300000|2020-10-28 21:25:00|11195.5|11190.5|11198|11193|11199.4|11194.4|11195.5|11190.5|0
1603920600000|2020-10-28 21:30:00|11198.1|11193.1|11201|11196|11202.2|11197.2|11198.1|11193.1|0
1603920900000|2020-10-28 21:35:00|11200.6|11195.6|11200.4|11195.4|11202.7|11197.7|11199|11194|0
1603921200000|2020-10-28 21:40:00|11200.5|11195.5|11197.9|11192.9|11200.5|11195.5|11197.4|11192.4|0
1603921500000|2020-10-28 21:45:00|11198.1|11193.1|11200|11195|11200.6|11195.6|11198|11193|0
1603921800000|2020-10-28 21:50:00|11199.9|11194.9|11199.7|11194.7|11200.3|11195.3|11198.8|11193.8|0
1603922100000|2020-10-28 21:55:00|11199.3|11194.3|11199.3|11194.3|11199.7|11194.7|11195.6|11190.6|0
1603922400000|2020-10-28 22:00:00|11204.6|11202.6|11194.4|11192.4|11204.6|11202.6|11181.2|11179.2|1132
1603922700000|2020-10-28 22:05:00|11195.3|11193.3|11203.9|11201.9|11207.7|11205.7|11194.8|11192.8|525
1603923000000|2020-10-28 22:10:00|11205.1|11203.1|11197.4|11195.4|11205.1|11203.1|11193.1|11191.1|382
1603923300000|2020-10-28 22:15:00|11197.3|11195.3|11200.6|11198.6|11202.6|11200.6|11192.9|11190.9|257
1603923600000|2020-10-28 22:20:00|11201.1|11199.1|11197.6|11195.6|11201.1|11199.1|11194.1|11192.1|230
1603923900000|2020-10-28 22:25:00|11197.2|11195.2|11204.3|11202.3|11206.1|11204.1|11196.8|11194.8|281
1603924200000|2020-10-28 22:30:00|11205.3|11203.3|11210.9|11208.9|11212.2|11210.2|11205.1|11203.1|409
1603924500000|2020-10-28 22:35:00|11211.1|11209.1|11213.6|11211.6|11214.4|11212.4|11210.7|11208.7|285
1603924800000|2020-10-28 22:40:00|11213.8|11211.8|11210.3|11208.3|11214.1|11212.1|11208.1|11206.1|375
1603925100000|2020-10-28 22:45:00|11210.1|11208.1|11200.9|11198.9|11211.8|11209.8|11200.2|11198.2|505
1603925400000|2020-10-28 22:50:00|11201.1|11199.1|11204.9|11202.9|11206.9|11204.9|11201.1|11199.1|268
1603925700000|2020-10-28 22:55:00|11205.2|11203.2|11209.3|11207.3|11212.3|11210.3|11204.7|11202.7|223
1603926000000|2020-10-28 23:00:00|11208.8|11206.8|11212.3|11210.3|11213.7|11211.7|11207.1|11205.1|323
1603926300000|2020-10-28 23:05:00|11212.4|11210.4|11207.6|11205.6|11215.6|11213.6|11207.1|11205.1|349
1603926600000|2020-10-28 23:10:00|11207.7|11205.7|11204.7|11202.7|11210.2|11208.2|11201.6|11199.6|293
1603926900000|2020-10-28 23:15:00|11204.6|11202.6|11197.3|11195.3|11205.4|11203.4|11197.3|11195.3|310
1603927200000|2020-10-28 23:20:00|11197.2|11195.2|11193.6|11191.6|11198.2|11196.2|11181.9|11179.9|784
1603927500000|2020-10-28 23:25:00|11193.4|11191.4|11186.7|11184.7|11194.1|11192.1|11181.7|11179.7|441
1603927800000|2020-10-28 23:30:00|11187.2|11185.2|11193.4|11191.4|11194.9|11192.9|11185.7|11183.7|392
1603928100000|2020-10-28 23:35:00|11193.6|11191.6|11197.8|11195.8|11198.1|11196.1|11191.2|11189.2|336
1603928400000|2020-10-28 23:40:00|11197.7|11195.7|11196.2|11194.2|11198.2|11196.2|11193.8|11191.8|166
1603928700000|2020-10-28 23:45:00|11196.1|11194.1|11200.2|11198.2|11203.2|11201.2|11196.1|11194.1|330
1603929000000|2020-10-28 23:50:00|11200.6|11198.6|11199.9|11197.9|11202.6|11200.6|11199.1|11197.1|240
1603929300000|2020-10-28 23:55:00|11200.1|11198.1|11204.4|11202.4|11205.8|11203.8|11200.1|11198.1|408
1603929600000|2020-10-29 00:00:00|11203.9|11201.9|11207.4|11205.4|11216.6|11214.6|11194.3|11192.3|1184
1603929900000|2020-10-29 00:05:00|11207.3|11205.3|11219.4|11217.4|11219.9|11217.9|11205.3|11203.3|1015
1603930200000|2020-10-29 00:10:00|11218.9|11216.9|11217.2|11215.2|11218.9|11216.9|11212.7|11210.7|626
1603930500000|2020-10-29 00:15:00|11217.1|11215.1|11215.3|11213.3|11217.6|11215.6|11208.3|11206.3|647
1603930800000|2020-10-29 00:20:00|11215.7|11213.7|11221.2|11219.2|11221.9|11219.9|11214.3|11212.3|552
1603931100000|2020-10-29 00:25:00|11221.4|11219.4|11221.2|11219.2|11229.2|11227.2|11220.1|11218.1|908
1603931400000|2020-10-29 00:30:00|11221.4|11219.4|11219.4|11217.4|11223.6|11221.6|11217.3|11215.3|557
1603931700000|2020-10-29 00:35:00|11219.3|11217.3|11222.2|11220.2|11227.2|11225.2|11217.8|11215.8|647
1603932000000|2020-10-29 00:40:00|11222.3|11220.3|11227.6|11225.6|11229.7|11227.7|11219.7|11217.7|560
1603932300000|2020-10-29 00:45:00|11227.7|11225.7|11229.8|11227.8|11232.1|11230.1|11226.1|11224.1|398
1603932600000|2020-10-29 00:50:00|11229.4|11227.4|11228.9|11226.9|11232.9|11230.9|11226.6|11224.6|335
1603932900000|2020-10-29 00:55:00|11229.1|11227.1|11226.8|11224.8|11232.2|11230.2|11225.6|11223.6|321
1603933200000|2020-10-29 01:00:00|11226.4|11224.4|11236.7|11234.7|11241.3|11239.3|11225.3|11223.3|902
1603933500000|2020-10-29 01:05:00|11236.9|11234.9|11237.3|11235.3|11237.8|11235.8|11231.4|11229.4|576
1603933800000|2020-10-29 01:10:00|11237.4|11235.4|11237.4|11235.4|11241.8|11239.8|11231.9|11229.9|522
1603934100000|2020-10-29 01:15:00|11236.9|11234.9|11233.1|11231.1|11238.9|11236.9|11230.2|11228.2|451
1603934400000|2020-10-29 01:20:00|11232.7|11230.7|11232.7|11230.7|11235.6|11233.6|11227.6|11225.6|496
1603934700000|2020-10-29 01:25:00|11232.6|11230.6|11236.4|11234.4|11238.1|11236.1|11232.2|11230.2|366
1603935000000|2020-10-29 01:30:00|11237.1|11235.1|11243.2|11241.2|11246.7|11244.7|11237.1|11235.1|812
1603935300000|2020-10-29 01:35:00|11243.7|11241.7|11243.2|11241.2|11245.4|11243.4|11239.8|11237.8|546
1603935600000|2020-10-29 01:40:00|11243.1|11241.1|11245.6|11243.6|11249.4|11247.4|11242.6|11240.6|534
1603935900000|2020-10-29 01:45:00|11245.8|11243.8|11251.9|11249.9|11252.3|11250.3|11244.4|11242.4|445
1603936200000|2020-10-29 01:50:00|11251.8|11249.8|11251.6|11249.6|11256.3|11254.3|11250.3|11248.3|587
1603936500000|2020-10-29 01:55:00|11251.7|11249.7|11246.9|11244.9|11254.2|11252.2|11246.2|11244.2|782
1603936800000|2020-10-29 02:00:00|11246.7|11244.7|11249.1|11247.1|11249.7|11247.7|11242.1|11240.1|563
1603937100000|2020-10-29 02:05:00|11249.3|11247.3|11249.2|11247.2|11252.4|11250.4|11244.4|11242.4|458
1603937400000|2020-10-29 02:10:00|11248.8|11246.8|11247.7|11245.7|11250.4|11248.4|11244.8|11242.8|272
1603937700000|2020-10-29 02:15:00|11247.6|11245.6|11241.1|11239.1|11247.6|11245.6|11238.9|11236.9|709
1603938000000|2020-10-29 02:20:00|11240.9|11238.9|11240.4|11238.4|11244.1|11242.1|11239.7|11237.7|312
1603938300000|2020-10-29 02:25:00|11240.3|11238.3|11245.7|11243.7|11246.8|11244.8|11240.1|11238.1|329
1603938600000|2020-10-29 02:30:00|11245.9|11243.9|11246.7|11244.7|11249.1|11247.1|11245.3|11243.3|221
1603938900000|2020-10-29 02:35:00|11247.1|11245.1|11249.7|11247.7|11253.7|11251.7|11247.1|11245.1|389
1603939200000|2020-10-29 02:40:00|11249.8|11247.8|11249.3|11247.3|11252.2|11250.2|11248.2|11246.2|181
1603939500000|2020-10-29 02:45:00|11248.9|11246.9|11246.2|11244.2|11249.4|11247.4|11244.1|11242.1|329
1603939800000|2020-10-29 02:50:00|11246.3|11244.3|11243.3|11241.3|11248.8|11246.8|11242.3|11240.3|367
1603940100000|2020-10-29 02:55:00|11243.7|11241.7|11248.7|11246.7|11248.7|11246.7|11243.7|11241.7|153
1603940400000|2020-10-29 03:00:00|11248.8|11246.8|11242.6|11240.6|11250.4|11248.4|11241.4|11239.4|287
1603940700000|2020-10-29 03:05:00|11242.8|11240.8|11248.8|11246.8|11249.1|11247.1|11242.7|11240.7|220
1603941000000|2020-10-29 03:10:00|11248.4|11246.4|11249.8|11247.8|11251.4|11249.4|11247.8|11245.8|360
1603941300000|2020-10-29 03:15:00|11249.7|11247.7|11248.6|11246.6|11252.4|11250.4|11247.1|11245.1|309
1603941600000|2020-10-29 03:20:00|11248.7|11246.7|11243.3|11241.3|11249.3|11247.3|11241.9|11239.9|281
1603941900000|2020-10-29 03:25:00|11243.6|11241.6|11251.9|11249.9|11253.8|11251.8|11243.4|11241.4|388
1603942200000|2020-10-29 03:30:00|11251.4|11249.4|11255.9|11253.9|11258.4|11256.4|11251.4|11249.4|528
1603942500000|2020-10-29 03:35:00|11256.4|11254.4|11252.9|11250.9|11256.4|11254.4|11251.3|11249.3|242
1603942800000|2020-10-29 03:40:00|11253.1|11251.1|11251.9|11249.9|11255.1|11253.1|11251.4|11249.4|166
1603943100000|2020-10-29 03:45:00|11252.4|11250.4|11258.6|11256.6|11258.7|11256.7|11252.4|11250.4|237
1603943400000|2020-10-29 03:50:00|11258.4|11256.4|11258.6|11256.6|11260.6|11258.6|11257.6|11255.6|358
1603943700000|2020-10-29 03:55:00|11258.7|11256.7|11259.4|11257.4|11259.8|11257.8|11256.8|11254.8|198
1603944000000|2020-10-29 04:00:00|11258.8|11256.8|11255.9|11253.9|11259.2|11257.2|11255.7|11253.7|175
1603944300000|2020-10-29 04:05:00|11256.3|11254.3|11257.2|11255.2|11257.8|11255.8|11255.1|11253.1|228
1603944600000|2020-10-29 04:10:00|11257.1|11255.1|11255.7|11253.7|11257.6|11255.6|11255.6|11253.6|155
1603944900000|2020-10-29 04:15:00|11255.6|11253.6|11258.8|11256.8|11258.8|11256.8|11255.6|11253.6|169
1603945200000|2020-10-29 04:20:00|11258.9|11256.9|11262.3|11260.3|11262.4|11260.4|11257.9|11255.9|295
1603945500000|2020-10-29 04:25:00|11262.1|11260.1|11262.3|11260.3|11263.9|11261.9|11261.2|11259.2|219
1603945800000|2020-10-29 04:30:00|11262.2|11260.2|11255.9|11253.9|11263.1|11261.1|11255.6|11253.6|331
1603946100000|2020-10-29 04:35:00|11255.8|11253.8|11257.8|11255.8|11257.9|11255.9|11255.4|11253.4|209
1603946400000|2020-10-29 04:40:00|11257.9|11255.9|11260.3|11258.3|11262.3|11260.3|11257.1|11255.1|224
1603946700000|2020-10-29 04:45:00|11260.4|11258.4|11258.6|11256.6|11261.3|11259.3|11258.4|11256.4|242
1603947000000|2020-10-29 04:50:00|11258.4|11256.4|11263.1|11261.1|11263.1|11261.1|11258.3|11256.3|206
1603947300000|2020-10-29 04:55:00|11263.3|11261.3|11262.8|11260.8|11267.8|11265.8|11262.7|11260.7|366
1603947600000|2020-10-29 05:00:00|11264.1|11262.1|11259.2|11257.2|11265.9|11263.9|11256.1|11254.1|475
1603947900000|2020-10-29 05:05:00|11259.3|11257.3|11258.9|11256.9|11261.7|11259.7|11258.2|11256.2|162
1603948200000|2020-10-29 05:10:00|11258.8|11256.8|11266.7|11264.7|11269.3|11267.3|11258.6|11256.6|643
1603948500000|2020-10-29 05:15:00|11266.9|11264.9|11263.9|11261.9|11268.4|11266.4|11261.4|11259.4|426
1603948800000|2020-10-29 05:20:00|11264.1|11262.1|11260.3|11258.3|11265.1|11263.1|11259.9|11257.9|241
1603949100000|2020-10-29 05:25:00|11259.9|11257.9|11261.8|11259.8|11261.8|11259.8|11258.3|11256.3|186
1603949400000|2020-10-29 05:30:00|11261.7|11259.7|11263.2|11261.2|11266.7|11264.7|11258.6|11256.6|398
1603949700000|2020-10-29 05:35:00|11263.1|11261.1|11264.2|11262.2|11266.4|11264.4|11261.2|11259.2|264
1603950000000|2020-10-29 05:40:00|11264.3|11262.3|11260.3|11258.3|11265.1|11263.1|11257.8|11255.8|225
1603950300000|2020-10-29 05:45:00|11260.8|11258.8|11261.4|11259.4|11263.2|11261.2|11258.8|11256.8|181
1603950600000|2020-10-29 05:50:00|11260.9|11258.9|11262.6|11260.6|11266.4|11264.4|11260.3|11258.3|255
1603950900000|2020-10-29 05:55:00|11262.7|11260.7|11267.7|11265.7|11267.7|11265.7|11262.2|11260.2|276
1603951200000|2020-10-29 06:00:00|11266.4|11264.4|11274.3|11272.3|11274.7|11272.7|11261.4|11259.4|714
1603951500000|2020-10-29 06:05:00|11273.6|11271.6|11273.6|11271.6|11274.4|11272.4|11270.2|11268.2|296
1603951800000|2020-10-29 06:10:00|11273.4|11271.4|11279.4|11277.4|11280.3|11278.3|11273.3|11271.3|369
1603952100000|2020-10-29 06:15:00|11279.3|11277.3|11286.2|11284.2|11286.9|11284.9|11278.4|11276.4|622
1603952400000|2020-10-29 06:20:00|11286.4|11284.4|11303.6|11301.6|11306.7|11304.7|11284.8|11282.8|1717
1603952700000|2020-10-29 06:25:00|11303.7|11301.7|11306.3|11304.3|11310.4|11308.4|11302.4|11300.4|765
1603953000000|2020-10-29 06:30:00|11306.2|11304.2|11299.9|11297.9|11309.3|11307.3|11299.2|11297.2|825
1603953300000|2020-10-29 06:35:00|11300.6|11298.6|11297.2|11295.2|11303.1|11301.1|11296.2|11294.2|440
1603953600000|2020-10-29 06:40:00|11298.2|11296.2|11293.2|11291.2|11299.7|11297.7|11291.8|11289.8|466
1603953900000|2020-10-29 06:45:00|11293.3|11291.3|11294.8|11292.8|11297.3|11295.3|11292.6|11290.6|275
1603954200000|2020-10-29 06:50:00|11294.6|11292.6|11282.9|11280.9|11296.2|11294.2|11282.9|11280.9|534
1603954500000|2020-10-29 06:55:00|11282.8|11280.8|11287.3|11285.3|11288.1|11286.1|11282.2|11280.2|370
1603954800000|2020-10-29 07:00:00|11286.9|11284.9|11272.9|11270.9|11288.7|11286.7|11271.2|11269.2|1189
1603955100000|2020-10-29 07:05:00|11273.2|11271.2|11269.3|11267.3|11273.2|11271.2|11260.9|11258.9|1194
1603955400000|2020-10-29 07:10:00|11268.7|11266.7|11273.2|11271.2|11275.2|11273.2|11268.2|11266.2|816
1603955700000|2020-10-29 07:15:00|11273.1|11271.1|11268.2|11266.2|11273.9|11271.9|11263.6|11261.6|560
1603956000000|2020-10-29 07:20:00|11268.4|11266.4|11266.8|11264.8|11270.3|11268.3|11264.6|11262.6|388
1603956300000|2020-10-29 07:25:00|11264.7|11262.7|11265.1|11263.1|11267.2|11265.2|11260.8|11258.8|656
1603956600000|2020-10-29 07:30:00|11264.4|11262.4|11227.2|11225.2|11270.2|11268.2|11227.2|11225.2|2086
1603956900000|2020-10-29 07:35:00|11227.7|11225.7|11242.8|11240.8|11244.3|11242.3|11227.7|11225.7|1020
1603957200000|2020-10-29 07:40:00|11242.9|11240.9|11239.8|11237.8|11247.9|11245.9|11239.4|11237.4|577
1603957500000|2020-10-29 07:45:00|11239.3|11237.3|11244.3|11242.3|11247.2|11245.2|11233.6|11231.6|671
1603957800000|2020-10-29 07:50:00|11244.6|11242.6|11255.4|11253.4|11255.7|11253.7|11240.7|11238.7|701
1603958100000|2020-10-29 07:55:00|11255.3|11253.3|11260.8|11258.8|11264.9|11262.9|11255.2|11253.2|673
1603958400000|2020-10-29 08:00:00|11261.3|11259.3|11289.6|11287.6|11291.9|11289.9|11258.2|11256.2|2524
1603958700000|2020-10-29 08:05:00|11290.3|11288.3|11276.3|11274.3|11291.1|11289.1|11271.9|11269.9|1332
1603959000000|2020-10-29 08:10:00|11275.9|11273.9|11256.2|11254.2|11279.4|11277.4|11251.7|11249.7|1870
1603959300000|2020-10-29 08:15:00|11256.3|11254.3|11248.2|11246.2|11260.4|11258.4|11244.9|11242.9|1983
1603959600000|2020-10-29 08:20:00|11249.2|11247.2|11277.8|11275.8|11280.4|11278.4|11248.1|11246.1|1248
1603959900000|2020-10-29 08:25:00|11278.3|11276.3|11266.3|11264.3|11280.2|11278.2|11262.8|11260.8|1215
1603960200000|2020-10-29 08:30:00|11265.8|11263.8|11272.6|11270.6|11275.9|11273.9|11261.9|11259.9|1005
1603960500000|2020-10-29 08:35:00|11272.4|11270.4|11272.8|11270.8|11277.7|11275.7|11265.3|11263.3|544
1603960800000|2020-10-29 08:40:00|11272.6|11270.6|11267.7|11265.7|11276.9|11274.9|11267.2|11265.2|724
1603961100000|2020-10-29 08:45:00|11267.2|11265.2|11260.6|11258.6|11275.9|11273.9|11256.3|11254.3|766
1603961400000|2020-10-29 08:50:00|11260.4|11258.4|11259.9|11257.9|11262.6|11260.6|11250.8|11248.8|648
1603961700000|2020-10-29 08:55:00|11260.3|11258.3|11264.6|11262.6|11270.8|11268.8|11250.1|11248.1|818
1603962000000|2020-10-29 09:00:00|11264.3|11262.3|11273.6|11271.6|11275.7|11273.7|11262.8|11260.8|497
1603962300000|2020-10-29 09:05:00|11273.9|11271.9|11284.9|11282.9|11285.2|11283.2|11268.3|11266.3|652
1603962600000|2020-10-29 09:10:00|11284.4|11282.4|11278.7|11276.7|11285.6|11283.6|11276.1|11274.1|437
1603962900000|2020-10-29 09:15:00|11278.8|11276.8|11275.2|11273.2|11282.9|11280.9|11272.3|11270.3|361
1603963200000|2020-10-29 09:20:00|11274.9|11272.9|11290.1|11288.1|11291.1|11289.1|11274.1|11272.1|761
1603963500000|2020-10-29 09:25:00|11289.6|11287.6|11294.1|11292.1|11301.1|11299.1|11289.2|11287.2|1049
1603963800000|2020-10-29 09:30:00|11293.7|11291.7|11280.1|11278.1|11299.8|11297.8|11277.3|11275.3|925
1603964100000|2020-10-29 09:35:00|11280.2|11278.2|11276.3|11274.3|11282.1|11280.1|11271.8|11269.8|715
1603964400000|2020-10-29 09:40:00|11276.9|11274.9|11280.9|11278.9|11287.1|11285.1|11272.8|11270.8|596
1603964700000|2020-10-29 09:45:00|11280.8|11278.8|11272.3|11270.3|11283.1|11281.1|11270.6|11268.6|464
1603965000000|2020-10-29 09:50:00|11272.2|11270.2|11266.9|11264.9|11275.1|11273.1|11262.2|11260.2|542
1603965300000|2020-10-29 09:55:00|11267.3|11265.3|11275.2|11273.2|11276.1|11274.1|11265.1|11263.1|507
1603965600000|2020-10-29 10:00:00|11275.3|11273.3|11258.7|11256.7|11275.6|11273.6|11257.9|11255.9|622
1603965900000|2020-10-29 10:05:00|11259.1|11257.1|11258.7|11256.7|11266.7|11264.7|11256.7|11254.7|539
1603966200000|2020-10-29 10:10:00|11258.8|11256.8|11248.1|11246.1|11263.8|11261.8|11239.4|11237.4|1839
1603966500000|2020-10-29 10:15:00|11248.3|11246.3|11250.9|11248.9|11250.9|11248.9|11237.2|11235.2|814
1603966800000|2020-10-29 10:20:00|11251.2|11249.2|11251.7|11249.7|11261.6|11259.6|11247.9|11245.9|646
1603967100000|2020-10-29 10:25:00|11252.3|11250.3|11247.8|11245.8|11257.3|11255.3|11247.1|11245.1|400
1603967400000|2020-10-29 10:30:00|11248.2|11246.2|11244.1|11242.1|11258.6|11256.6|11242.1|11240.1|487
1603967700000|2020-10-29 10:35:00|11243.9|11241.9|11246.6|11244.6|11247.7|11245.7|11240.9|11238.9|360
1603968000000|2020-10-29 10:40:00|11246.8|11244.8|11255.7|11253.7|11258.7|11256.7|11241.6|11239.6|567
1603968300000|2020-10-29 10:45:00|11255.4|11253.4|11258.1|11256.1|11258.7|11256.7|11252.9|11250.9|331
1603968600000|2020-10-29 10:50:00|11257.4|11255.4|11252.3|11250.3|11260.2|11258.2|11248.2|11246.2|493
1603968900000|2020-10-29 10:55:00|11252.2|11250.2|11261.7|11259.7|11271.2|11269.2|11252.2|11250.2|1023
1603969200000|2020-10-29 11:00:00|11261.9|11259.9|11249.9|11247.9|11262.8|11260.8|11247.3|11245.3|818
1603969500000|2020-10-29 11:05:00|11249.8|11247.8|11243.9|11241.9|11251.3|11249.3|11242.2|11240.2|733
1603969800000|2020-10-29 11:10:00|11243.8|11241.8|11234.6|11232.6|11244.1|11242.1|11231.3|11229.3|1362
1603970100000|2020-10-29 11:15:00|11234.4|11232.4|11233.1|11231.1|11236.9|11234.9|11228.7|11226.7|785
1603970400000|2020-10-29 11:20:00|11232.9|11230.9|11231.4|11229.4|11235.1|11233.1|11226.7|11224.7|591
1603970700000|2020-10-29 11:25:00|11231.1|11229.1|11216.6|11214.6|11231.1|11229.1|11216.4|11214.4|960
1603971000000|2020-10-29 11:30:00|11216.4|11214.4|11229.9|11227.9|11231.4|11229.4|11216.4|11214.4|1068
1603971300000|2020-10-29 11:35:00|11230.3|11228.3|11209.6|11207.6|11233.1|11231.1|11208.4|11206.4|1772
1603971600000|2020-10-29 11:40:00|11210.1|11208.1|11206.3|11204.3|11216.9|11214.9|11192.9|11190.9|2062
1603971900000|2020-10-29 11:45:00|11206.1|11204.1|11198.1|11196.1|11211.1|11209.1|11197.2|11195.2|1136
1603972200000|2020-10-29 11:50:00|11198.2|11196.2|11195.1|11193.1|11199.9|11197.9|11185.6|11183.6|1465
1603972500000|2020-10-29 11:55:00|11195.2|11193.2|11164.8|11162.8|11197.4|11195.4|11159.9|11157.9|2456
1603972800000|2020-10-29 12:00:00|11165.6|11163.6|11179.8|11177.8|11183.6|11181.6|11165.6|11163.6|1648
1603973100000|2020-10-29 12:05:00|11180.3|11178.3|11188.3|11186.3|11190.7|11188.7|11170.9|11168.9|1464
1603973400000|2020-10-29 12:10:00|11188.6|11186.6|11185.2|11183.2|11191.2|11189.2|11182.2|11180.2|1380
1603973700000|2020-10-29 12:15:00|11184.8|11182.8|11178.2|11176.2|11185.1|11183.1|11176.2|11174.2|1007
1603974000000|2020-10-29 12:20:00|11177.9|11175.9|11187.8|11185.8|11189.2|11187.2|11175.3|11173.3|1074
1603974300000|2020-10-29 12:25:00|11188.2|11186.2|11184.1|11182.1|11189.4|11187.4|11173.9|11171.9|1203
1603974600000|2020-10-29 12:30:00|11184.2|11182.2|11204.7|11202.7|11207.1|11205.1|11177.8|11175.8|2406
1603974900000|2020-10-29 12:35:00|11205.2|11203.2|11220.7|11218.7|11234.2|11232.2|11202.8|11200.8|3796
1603975200000|2020-10-29 12:40:00|11220.2|11218.2|11206.9|11204.9|11221.6|11219.6|11193.8|11191.8|2877
1603975500000|2020-10-29 12:45:00|11207.2|11205.2|11210.1|11208.1|11215.3|11213.3|11200.2|11198.2|2885
1603975800000|2020-10-29 12:50:00|11210.2|11208.2|11206.6|11204.6|11217.9|11215.9|11205.6|11203.6|3385
1603976100000|2020-10-29 12:55:00|11206.9|11204.9|11215.2|11213.2|11217.6|11215.6|11202.1|11200.1|2758
1603976400000|2020-10-29 13:00:00|11212.9|11210.9|11221.4|11219.4|11224.9|11222.9|11208.9|11206.9|1440
1603976700000|2020-10-29 13:05:00|11221.6|11219.6|11205.6|11203.6|11222.8|11220.8|11198.2|11196.2|2160
1603977000000|2020-10-29 13:10:00|11205.9|11203.9|11215.3|11213.3|11217.3|11215.3|11201.2|11199.2|1139
1603977300000|2020-10-29 13:15:00|11215.4|11213.4|11214.9|11212.9|11220.1|11218.1|11211.9|11209.9|2790
1603977600000|2020-10-29 13:20:00|11215.3|11213.3|11223.7|11221.7|11223.7|11221.7|11214.7|11212.7|1062
1603977900000|2020-10-29 13:25:00|11222.8|11220.8|11204.9|11202.9|11223.8|11221.8|11203.4|11201.4|2333
1603978200000|2020-10-29 13:30:00|11204.4|11203.4|11239.9|11238.9|11254.4|11253.4|11204.4|11203.4|11711
1603978500000|2020-10-29 13:35:00|11238.9|11237.9|11210.1|11209.1|11258.3|11257.3|11194.6|11193.6|11217
1603978800000|2020-10-29 13:40:00|11211.1|11210.1|11205.2|11204.2|11214.3|11213.3|11184.6|11183.6|10063
1603979100000|2020-10-29 13:45:00|11205.1|11204.1|11220.8|11219.8|11241.1|11240.1|11190.3|11189.3|11332
1603979400000|2020-10-29 13:50:00|11223.9|11222.9|11259.9|11258.9|11261.1|11260.1|11212.6|11211.6|7774
1603979700000|2020-10-29 13:55:00|11260.1|11259.1|11274.1|11273.1|11285.9|11284.9|11254.7|11253.7|10097
1603980000000|2020-10-29 14:00:00|11275.7|11274.7|11298.6|11297.6|11303.9|11302.9|11264.3|11263.3|9691
1603980300000|2020-10-29 14:05:00|11298.8|11297.8|11287.3|11286.3|11302.1|11301.1|11280.8|11279.8|8353
1603980600000|2020-10-29 14:10:00|11287.6|11286.6|11268.6|11267.6|11302.8|11301.8|11261.9|11260.9|8495
1603980900000|2020-10-29 14:15:00|11268.8|11267.8|11290.3|11289.3|11296.3|11295.3|11261.4|11260.4|6837
1603981200000|2020-10-29 14:20:00|11290.1|11289.1|11305.3|11304.3|11316.1|11315.1|11283.1|11282.1|8412
1603981500000|2020-10-29 14:25:00|11305.6|11304.6|11310.3|11309.3|11315.3|11314.3|11292.4|11291.4|5075
1603981800000|2020-10-29 14:30:00|11311.6|11310.6|11298.4|11297.4|11320.8|11319.8|11293.3|11292.3|6514
1603982100000|2020-10-29 14:35:00|11298.8|11297.8|11307.3|11306.3|11307.4|11306.4|11279.8|11278.8|5529
1603982400000|2020-10-29 14:40:00|11307.6|11306.6|11307.3|11306.3|11313.6|11312.6|11297.9|11296.9|4923
1603982700000|2020-10-29 14:45:00|11307.1|11306.1|11291.8|11290.8|11318.3|11317.3|11286.2|11285.2|5259
1603983000000|2020-10-29 14:50:00|11291.9|11290.9|11289.2|11288.2|11296.3|11295.3|11274.9|11273.9|5289
1603983300000|2020-10-29 14:55:00|11288.6|11287.6|11299.8|11298.8|11309.3|11308.3|11285.3|11284.3|6604
1603983600000|2020-10-29 15:00:00|11300.6|11299.6|11290.8|11289.8|11304.1|11303.1|11278.1|11277.1|6259
1603983900000|2020-10-29 15:05:00|11291.3|11290.3|11296.1|11295.1|11302.6|11301.6|11277.8|11276.8|3935
1603984200000|2020-10-29 15:10:00|11295.4|11294.4|11321.9|11320.9|11323.4|11322.4|11290.9|11289.9|5402
1603984500000|2020-10-29 15:15:00|11321.4|11320.4|11331.5|11330.5|11335.6|11334.6|11314.6|11313.6|6906
1603984800000|2020-10-29 15:20:00|11331.9|11330.9|11335.6|11334.6|11344.1|11343.1|11329.3|11328.3|4525
1603985100000|2020-10-29 15:25:00|11335.9|11334.9|11337.1|11336.1|11348.6|11347.6|11332.4|11331.4|4955
1603985400000|2020-10-29 15:30:00|11336.9|11335.9|11330.1|11329.1|11344.9|11343.9|11321.6|11320.6|5026
1603985700000|2020-10-29 15:35:00|11330.6|11329.6|11334.1|11333.1|11335.6|11334.6|11318.4|11317.4|3570
1603986000000|2020-10-29 15:40:00|11333.9|11332.9|11306.8|11305.8|11338.3|11337.3|11305.3|11304.3|4839
1603986300000|2020-10-29 15:45:00|11306.4|11305.4|11312.4|11311.4|11315.6|11314.6|11298.6|11297.6|4907
1603986600000|2020-10-29 15:50:00|11312.6|11311.6|11310.1|11309.1|11317.1|11316.1|11301.9|11300.9|3456
1603986900000|2020-10-29 15:55:00|11309.6|11308.6|11297.4|11296.4|11328.5|11327.5|11277.4|11276.4|10484
1603987200000|2020-10-29 16:00:00|11300.4|11299.4|11285.3|11284.3|11310.9|11309.9|11284.9|11283.9|4294
1603987500000|2020-10-29 16:05:00|11285.9|11284.9|11299.4|11298.4|11305.6|11304.6|11285.6|11284.6|3162
1603987800000|2020-10-29 16:10:00|11295.1|11294.1|11311.9|11310.9|11312.1|11311.1|11291.9|11290.9|4636
1603988100000|2020-10-29 16:15:00|11310.9|11309.9|11323.8|11322.8|11325.4|11324.4|11308.4|11307.4|2851
1603988400000|2020-10-29 16:20:00|11323.9|11322.9|11315.4|11314.4|11327.4|11326.4|11310.8|11309.8|2748
1603988700000|2020-10-29 16:25:00|11314.9|11313.9|11319.6|11318.6|11327|11326|11314.9|11313.9|3103
1603989000000|2020-10-29 16:30:00|11320.1|11319.1|11324|11323|11324.8|11323.8|11310.4|11309.4|3228
1603989300000|2020-10-29 16:35:00|11323.9|11322.9|11332.6|11331.6|11337.9|11336.9|11320.9|11319.9|7271
1603989600000|2020-10-29 16:40:00|11331.1|11330.1|11328.4|11327.4|11337.6|11336.6|11325.9|11324.9|2170
1603989900000|2020-10-29 16:45:00|11327.6|11326.6|11345.1|11344.1|11345.1|11344.1|11324.6|11323.6|5354
1603990200000|2020-10-29 16:50:00|11345.6|11344.6|11334.1|11333.1|11347.3|11346.3|11326.6|11325.6|4470
1603990500000|2020-10-29 16:55:00|11333.4|11332.4|11331.9|11330.9|11337.5|11336.5|11327|11326|2477
1603990800000|2020-10-29 17:00:00|11332.9|11331.9|11342.9|11341.9|11345.4|11344.4|11329.9|11328.9|2305
1603991100000|2020-10-29 17:05:00|11342.8|11341.8|11325.3|11324.3|11345.6|11344.6|11321.4|11320.4|3917
1603991400000|2020-10-29 17:10:00|11325.1|11324.1|11338.3|11337.3|11342.4|11341.4|11322.1|11321.1|2630
1603991700000|2020-10-29 17:15:00|11338.1|11337.1|11335.1|11334.1|11338.6|11337.6|11325.3|11324.3|1983
1603992000000|2020-10-29 17:20:00|11334.9|11333.9|11358.4|11357.4|11359.1|11358.1|11334.9|11333.9|3935
1603992300000|2020-10-29 17:25:00|11358.6|11357.6|11375.9|11374.9|11378.5|11377.5|11350.9|11349.9|5328
1603992600000|2020-10-29 17:30:00|11375.8|11374.8|11385.6|11384.6|11387.6|11386.6|11374.1|11373.1|4730
1603992900000|2020-10-29 17:35:00|11385.4|11384.4|11374.1|11373.1|11386.1|11385.1|11371|11370|3554
1603993200000|2020-10-29 17:40:00|11372.6|11371.6|11376.6|11375.6|11384.6|11383.6|11371.6|11370.6|5398
1603993500000|2020-10-29 17:45:00|11376.9|11375.9|11368.6|11367.6|11381.9|11380.9|11367.5|11366.5|6838
1603993800000|2020-10-29 17:50:00|11368.5|11367.5|11389.9|11388.9|11389.9|11388.9|11365.5|11364.5|3350
1603994100000|2020-10-29 17:55:00|11390.4|11389.4|11394.9|11393.9|11398.9|11397.9|11386.6|11385.6|4018
1603994400000|2020-10-29 18:00:00|11395|11394|11407.9|11406.9|11414.6|11413.6|11393.9|11392.9|5727
1603994700000|2020-10-29 18:05:00|11408.4|11407.4|11411.6|11410.6|11416.4|11415.4|11404.9|11403.9|3574
1603995000000|2020-10-29 18:10:00|11411.4|11410.4|11416.9|11415.9|11421.4|11420.4|11407.1|11406.1|3641
1603995300000|2020-10-29 18:15:00|11417.4|11416.4|11441|11440|11441.7|11440.7|11417.4|11416.4|4452
1603995600000|2020-10-29 18:20:00|11441.1|11440.1|11448.6|11447.6|11452.1|11451.1|11433.4|11432.4|5240
1603995900000|2020-10-29 18:25:00|11448.2|11447.2|11459.6|11458.6|11464.1|11463.1|11446.4|11445.4|4481
1603996200000|2020-10-29 18:30:00|11459.9|11458.9|11467.4|11466.4|11467.9|11466.9|11449.2|11448.2|4481
1603996500000|2020-10-29 18:35:00|11467.6|11466.6|11443|11442|11469.1|11468.1|11438.9|11437.9|6232
1603996800000|2020-10-29 18:40:00|11442.9|11441.9|11445.1|11444.1|11454.1|11453.1|11438.9|11437.9|3269
1603997100000|2020-10-29 18:45:00|11442.9|11441.9|11421.2|11420.2|11450.4|11449.4|11420.9|11419.9|4727
1603997400000|2020-10-29 18:50:00|11421|11420|11420.4|11419.4|11423.4|11422.4|11410.1|11409.1|3854
1603997700000|2020-10-29 18:55:00|11420.6|11419.6|11419.1|11418.1|11432.7|11431.7|11414.6|11413.6|3980
1603998000000|2020-10-29 19:00:00|11419.2|11418.2|11436.1|11435.1|11441.4|11440.4|11411.6|11410.6|4849
1603998300000|2020-10-29 19:05:00|11436|11435|11422.7|11421.7|11444.6|11443.6|11418.1|11417.1|3933
1603998600000|2020-10-29 19:10:00|11421.9|11420.9|11417.5|11416.5|11433.4|11432.4|11414.6|11413.6|3961
1603998900000|2020-10-29 19:15:00|11416.6|11415.6|11420.4|11419.4|11420.7|11419.7|11394.1|11393.1|6081
1603999200000|2020-10-29 19:20:00|11420.1|11419.1|11428.9|11427.9|11432.2|11431.2|11413.9|11412.9|3505
1603999500000|2020-10-29 19:25:00|11428.6|11427.6|11429.9|11428.9|11440.4|11439.4|11418.4|11417.4|4135
1603999800000|2020-10-29 19:30:00|11429.6|11428.6|11419.9|11418.9|11435.9|11434.9|11416.9|11415.9|4099
1604000100000|2020-10-29 19:35:00|11420.1|11419.1|11411.6|11410.6|11422.1|11421.1|11402.9|11401.9|4097
1604000400000|2020-10-29 19:40:00|11409.4|11408.4|11415.4|11414.4|11427.9|11426.9|11408.9|11407.9|4516
1604000700000|2020-10-29 19:45:00|11415.6|11414.6|11442.6|11441.6|11448.1|11447.1|11407.1|11406.1|5774
1604001000000|2020-10-29 19:50:00|11442.7|11441.7|11419.6|11418.6|11449.2|11448.2|11413.9|11412.9|6676
1604001300000|2020-10-29 19:55:00|11417.1|11416.1|11336.1|11335.1|11417.2|11416.2|11336.1|11335.1|15201
1604001600000|2020-10-29 20:00:00|11335.9|11334.9|11409.4|11407.4|11420.9|11418.9|11335.9|11334.4|12278
1604001900000|2020-10-29 20:05:00|11409.1|11407.1|11397.5|11395.5|11444|11442|11396.6|11394.6|7030
1604002200000|2020-10-29 20:10:00|11398|11396|11339.4|11334.4|11405.6|11403.6|11327.1|11325.1|5772
1604002500000|2020-10-29 20:15:00|11339.8|11334.8|11340|11335|11340.8|11335.8|11328.7|11323.7|6
1604002800000|2020-10-29 20:20:00|11340.1|11335.1|11343.5|11338.5|11345.5|11340.5|11338.4|11333.4|0
1604003100000|2020-10-29 20:25:00|11343.6|11338.6|11357.2|11352.2|11359.1|11354.1|11343.5|11338.5|0
1604003400000|2020-10-29 20:30:00|11351.1|11349.1|11261.1|11259.1|11351.1|11349.1|11233.4|11231.4|6831
1604003700000|2020-10-29 20:35:00|11258.9|11256.9|11246.9|11244.9|11261.1|11259.1|11232.6|11230.6|3060
1604004000000|2020-10-29 20:40:00|11245.1|11243.1|11269.4|11267.4|11274.1|11272.1|11242.4|11240.4|2363
1604004300000|2020-10-29 20:45:00|11269.6|11267.6|11278.9|11276.9|11291.1|11289.1|11268.4|11266.4|1508
1604004600000|2020-10-29 20:50:00|11279.6|11277.6|11263.1|11261.1|11282.1|11280.1|11263.1|11261.1|1071
1604004900000|2020-10-29 20:55:00|11264.6|11262.6|11257.8|11252.8|11271.6|11269.6|11255.1|11252.7|669
1604005200000|2020-10-29 21:00:00|11257.7|11252.7|11261.9|11256.9|11261.9|11256.9|11253.9|11248.9|1
1604005500000|2020-10-29 21:05:00|11262.8|11257.8|11259.4|11254.4|11264.6|11259.6|11254.2|11249.2|0
1604005800000|2020-10-29 21:10:00|11259.2|11254.2|11254.2|11249.2|11260.6|11255.6|11252.7|11247.7|0
1604006100000|2020-10-29 21:15:00|11253.6|11248.6|11245.2|11240.2|11255.8|11250.8|11245.2|11240.2|0
1604006400000|2020-10-29 21:20:00|11245.1|11240.1|11245.3|11240.3|11246|11241|11239.5|11234.5|0
1604006700000|2020-10-29 21:25:00|11245.7|11240.7|11254.6|11249.6|11254.6|11249.6|11244.5|11239.5|0
1604007000000|2020-10-29 21:30:00|11254.5|11249.5|11251.7|11246.7|11257.3|11252.3|11250.4|11245.4|0
1604007300000|2020-10-29 21:35:00|11250.8|11245.8|11246.8|11241.8|11251.3|11246.3|11243|11238|0
1604007600000|2020-10-29 21:40:00|11247|11242|11247.8|11242.8|11250|11245|11246.4|11241.4|0
1604007900000|2020-10-29 21:45:00|11247.7|11242.7|11241.2|11236.2|11247.9|11242.9|11241.2|11236.2|0
1604008200000|2020-10-29 21:50:00|11240.9|11235.9|11245.7|11240.7|11245.8|11240.8|11240.7|11235.7|0
1604008500000|2020-10-29 21:55:00|11246|11241|11244.6|11239.6|11246.9|11241.9|11244.6|11239.6|0
1604008800000|2020-10-29 22:00:00|11223.6|11221.6|11230.6|11228.6|11241.3|11239.3|11220.8|11218.8|1744
1604009100000|2020-10-29 22:05:00|11230.9|11228.9|11206.1|11204.1|11231.4|11229.4|11201.3|11199.3|1200
1604009400000|2020-10-29 22:10:00|11206.3|11204.3|11222|11220|11225.4|11223.4|11202.3|11200.3|860
1604009700000|2020-10-29 22:15:00|11222.9|11220.9|11218.4|11216.4|11226.6|11224.6|11216|11214|506
1604010000000|2020-10-29 22:20:00|11219.6|11217.6|11218.9|11216.9|11222|11220|11214.5|11212.5|552
1604010300000|2020-10-29 22:25:00|11219|11217|11201.3|11199.3|11219.3|11217.3|11189.9|11187.9|1059
1604010600000|2020-10-29 22:30:00|11201.1|11199.1|11202.9|11200.9|11205.8|11203.8|11190.5|11188.5|1045
1604010900000|2020-10-29 22:35:00|11202|11200|11192.9|11190.9|11202.9|11200.9|11192.9|11190.9|442
1604011200000|2020-10-29 22:40:00|11193.6|11191.6|11196.5|11194.5|11204.9|11202.9|11192.8|11190.8|359
1604011500000|2020-10-29 22:45:00|11196.6|11194.6|11210.3|11208.3|11210.9|11208.9|11196.6|11194.6|471
1604011800000|2020-10-29 22:50:00|11210|11208|11210.1|11208.1|11211|11209|11208.5|11206.5|298
1604012100000|2020-10-29 22:55:00|11210.3|11208.3|11207.8|11205.8|11211|11209|11207.3|11205.3|234
1604012400000|2020-10-29 23:00:00|11207.9|11205.9|11226.1|11224.1|11232.3|11230.3|11206.8|11204.8|1306
1604012700000|2020-10-29 23:05:00|11225.8|11223.8|11240.5|11238.5|11243.3|11241.3|11225.5|11223.5|826
1604013000000|2020-10-29 23:10:00|11240.4|11238.4|11239|11237|11241.5|11239.5|11231.8|11229.8|545
1604013300000|2020-10-29 23:15:00|11238.9|11236.9|11243.9|11241.9|11244.6|11242.6|11236.3|11234.3|275
1604013600000|2020-10-29 23:20:00|11244|11242|11237.9|11235.9|11245|11243|11237.9|11235.9|306
1604013900000|2020-10-29 23:25:00|11237.8|11235.8|11236.9|11234.9|11241.5|11239.5|11235.9|11233.9|169
1604014200000|2020-10-29 23:30:00|11237.6|11235.6|11244.6|11242.6|11249.6|11247.6|11237.6|11235.6|497
1604014500000|2020-10-29 23:35:00|11245|11243|11243|11241|11246|11244|11241.8|11239.8|210
1604014800000|2020-10-29 23:40:00|11243.1|11241.1|11240.8|11238.8|11248.3|11246.3|11239.6|11237.6|394
1604015100000|2020-10-29 23:45:00|11241|11239|11237|11235|11246.5|11244.5|11235.3|11233.3|461
1604015400000|2020-10-29 23:50:00|11236.8|11234.8|11228.5|11226.5|11238.8|11236.8|11227.8|11225.8|351
1604015700000|2020-10-29 23:55:00|11228.8|11226.8|11226.1|11224.1|11231.9|11229.9|11217.9|11215.9|843
1604016000000|2020-10-30 00:00:00|11226.8|11224.8|11212.6|11210.6|11229.8|11227.8|11198.9|11196.9|1299
1604016300000|2020-10-30 00:05:00|11213.1|11211.1|11211.8|11209.8|11219.6|11217.6|11207.5|11205.5|404
1604016600000|2020-10-30 00:10:00|11212.3|11210.3|11215.4|11213.4|11216.5|11214.5|11209.8|11207.8|298
1604016900000|2020-10-30 00:15:00|11215.8|11213.8|11199.6|11197.6|11218.6|11216.6|11199.3|11197.3|510
1604017200000|2020-10-30 00:20:00|11200.6|11198.6|11199.3|11197.3|11207.3|11205.3|11195.4|11193.4|559
1604017500000|2020-10-30 00:25:00|11199.1|11197.1|11199.6|11197.6|11205.8|11203.8|11198.1|11196.1|288
1604017800000|2020-10-30 00:30:00|11198.3|11196.3|11206.3|11204.3|11206.6|11204.6|11196.8|11194.8|402
1604018100000|2020-10-30 00:35:00|11206.5|11204.5|11204.1|11202.1|11207.9|11205.9|11197.9|11195.9|464
1604018400000|2020-10-30 00:40:00|11204.4|11202.4|11198.4|11196.4|11206.5|11204.5|11198.4|11196.4|245
1604018700000|2020-10-30 00:45:00|11198.6|11196.6|11186.6|11184.6|11201.8|11199.8|11185.3|11183.3|932
1604019000000|2020-10-30 00:50:00|11186.5|11184.5|11190.6|11188.6|11194.9|11192.9|11185.5|11183.5|345
1604019300000|2020-10-30 00:55:00|11190.3|11188.3|11175.8|11173.8|11191.3|11189.3|11170.6|11168.6|1186
1604019600000|2020-10-30 01:00:00|11175.3|11173.3|11190.5|11188.5|11194.6|11192.6|11173|11171|625
1604019900000|2020-10-30 01:05:00|11191.3|11189.3|11193.4|11191.4|11195|11193|11181.5|11179.5|535
1604020200000|2020-10-30 01:10:00|11193.3|11191.3|11194.5|11192.5|11197.8|11195.8|11190.8|11188.8|314
1604020500000|2020-10-30 01:15:00|11194.6|11192.6|11197.8|11195.8|11201.9|11199.9|11192.5|11190.5|473
1604020800000|2020-10-30 01:20:00|11198.4|11196.4|11183|11181|11198.8|11196.8|11182|11180|476
1604021100000|2020-10-30 01:25:00|11183.5|11181.5|11180.5|11178.5|11188|11186|11178.6|11176.6|415
1604021400000|2020-10-30 01:30:00|11180.6|11178.6|11193.3|11191.3|11195|11193|11180.6|11178.6|569
1604021700000|2020-10-30 01:35:00|11193.4|11191.4|11197.8|11195.8|11200.8|11198.8|11189.3|11187.3|401
1604022000000|2020-10-30 01:40:00|11197.6|11195.6|11197.1|11195.1|11199.4|11197.4|11191.6|11189.6|312
1604022300000|2020-10-30 01:45:00|11196.8|11194.8|11206.6|11204.6|11209.9|11207.9|11196.5|11194.5|666
1604022600000|2020-10-30 01:50:00|11207|11205|11206.4|11204.4|11209.8|11207.8|11201.6|11199.6|366
1604022900000|2020-10-30 01:55:00|11206.3|11204.3|11213.9|11211.9|11217|11215|11204.6|11202.6|588
1604023200000|2020-10-30 02:00:00|11212.9|11210.9|11209.9|11207.9|11214.6|11212.6|11204|11202|450
1604023500000|2020-10-30 02:05:00|11210|11208|11206.4|11204.4|11213.4|11211.4|11205.8|11203.8|345
1604023800000|2020-10-30 02:10:00|11206.3|11204.3|11220|11218|11220.8|11218.8|11205.8|11203.8|513
1604024100000|2020-10-30 02:15:00|11220.4|11218.4|11222.3|11220.3|11226.5|11224.5|11220|11218|727
1604024400000|2020-10-30 02:20:00|11222.5|11220.5|11215.3|11213.3|11225.1|11223.1|11210.9|11208.9|732
1604024700000|2020-10-30 02:25:00|11215.4|11213.4|11218.1|11216.1|11218.4|11216.4|11210.4|11208.4|408
1604025000000|2020-10-30 02:30:00|11218.3|11216.3|11217.8|11215.8|11220.6|11218.6|11214.5|11212.5|227
1604025300000|2020-10-30 02:35:00|11217.9|11215.9|11212|11210|11221.9|11219.9|11207.9|11205.9|276
1604025600000|2020-10-30 02:40:00|11211.9|11209.9|11211.3|11209.3|11213.1|11211.1|11209.9|11207.9|131
1604025900000|2020-10-30 02:45:00|11211.4|11209.4|11214.3|11212.3|11215.3|11213.3|11208.4|11206.4|185
1604026200000|2020-10-30 02:50:00|11214.4|11212.4|11204.1|11202.1|11216.5|11214.5|11202.8|11200.8|413
1604026500000|2020-10-30 02:55:00|11204.8|11202.8|11198.5|11196.5|11206.6|11204.6|11193.9|11191.9|565
1604026800000|2020-10-30 03:00:00|11198.6|11196.6|11204.8|11202.8|11206.5|11204.5|11197.9|11195.9|260
1604027100000|2020-10-30 03:05:00|11204.6|11202.6|11206.4|11204.4|11209|11207|11203.4|11201.4|215
1604027400000|2020-10-30 03:10:00|11206|11204|11204.4|11202.4|11209.8|11207.8|11202|11200|201
1604027700000|2020-10-30 03:15:00|11204.3|11202.3|11209.4|11207.4|11209.8|11207.8|11199.6|11197.6|163
1604028000000|2020-10-30 03:20:00|11209.5|11207.5|11210.9|11208.9|11211.8|11209.8|11208.5|11206.5|130
1604028300000|2020-10-30 03:25:00|11210.8|11208.8|11212.4|11210.4|11215.1|11213.1|11208.6|11206.6|222
1604028600000|2020-10-30 03:30:00|11213.1|11211.1|11221.8|11219.8|11222.5|11220.5|11212.5|11210.5|384
1604028900000|2020-10-30 03:35:00|11222|11220|11216.1|11214.1|11222|11220|11214.5|11212.5|164
1604029200000|2020-10-30 03:40:00|11216.3|11214.3|11214|11212|11218.8|11216.8|11213.4|11211.4|115
1604029500000|2020-10-30 03:45:00|11214.3|11212.3|11218.6|11216.6|11219.1|11217.1|11212.6|11210.6|161
1604029800000|2020-10-30 03:50:00|11218.5|11216.5|11221.3|11219.3|11223.4|11221.4|11216.4|11214.4|165
1604030100000|2020-10-30 03:55:00|11221.4|11219.4|11216.1|11214.1|11221.4|11219.4|11215.9|11213.9|96
1604030400000|2020-10-30 04:00:00|11216|11214|11221|11219|11223|11221|11216|11214|232
1604030700000|2020-10-30 04:05:00|11221.1|11219.1|11221.3|11219.3|11225.1|11223.1|11219|11217|296
1604031000000|2020-10-30 04:10:00|11221|11219|11219.1|11217.1|11223|11221|11218.4|11216.4|321
1604031300000|2020-10-30 04:15:00|11219.4|11217.4|11223.9|11221.9|11224.4|11222.4|11217.5|11215.5|273
1604031600000|2020-10-30 04:20:00|11224|11222|11216.8|11214.8|11225|11223|11214.9|11212.9|558
1604031900000|2020-10-30 04:25:00|11217|11215|11215.8|11213.8|11218.9|11216.9|11212.8|11210.8|249
1604032200000|2020-10-30 04:30:00|11215.6|11213.6|11217.5|11215.5|11221.5|11219.5|11214.9|11212.9|170
1604032500000|2020-10-30 04:35:00|11217.4|11215.4|11212.9|11210.9|11219.3|11217.3|11212.6|11210.6|345
1604032800000|2020-10-30 04:40:00|11212.8|11210.8|11214.5|11212.5|11218.1|11216.1|11209.8|11207.8|197
1604033100000|2020-10-30 04:45:00|11214.3|11212.3|11207.1|11205.1|11214.6|11212.6|11205|11203|508
1604033400000|2020-10-30 04:50:00|11207|11205|11201.5|11199.5|11208.3|11206.3|11200.4|11198.4|249
1604033700000|2020-10-30 04:55:00|11201.4|11199.4|11202.3|11200.3|11206.3|11204.3|11197.8|11195.8|257
1604034000000|2020-10-30 05:00:00|11201.8|11199.8|11207.3|11205.3|11208.3|11206.3|11199.5|11197.5|242
1604034300000|2020-10-30 05:05:00|11207.5|11205.5|11200.8|11198.8|11207.9|11205.9|11199.4|11197.4|154
1604034600000|2020-10-30 05:10:00|11200.9|11198.9|11182.3|11180.3|11202.4|11200.4|11180.3|11178.3|968
1604034900000|2020-10-30 05:15:00|11182.8|11180.8|11141.9|11139.9|11183.4|11181.4|11126.9|11124.9|2391
1604035200000|2020-10-30 05:20:00|11142.9|11140.9|11138.6|11136.6|11151|11149|11138.1|11136.1|904
1604035500000|2020-10-30 05:25:00|11138.8|11136.8|11139.6|11137.6|11141.8|11139.8|11123.8|11121.8|1236
1604035800000|2020-10-30 05:30:00|11139.9|11137.9|11136.6|11134.6|11141.9|11139.9|11134.6|11132.6|524
1604036100000|2020-10-30 05:35:00|11136.5|11134.5|11120.3|11118.3|11136.6|11134.6|11116.6|11114.6|1240
1604036400000|2020-10-30 05:40:00|11120.1|11118.1|11105.6|11103.6|11126.9|11124.9|11104.1|11102.1|1566
1604036700000|2020-10-30 05:45:00|11105|11103|11101.8|11099.8|11109.8|11107.8|11093.8|11091.8|1248
1604037000000|2020-10-30 05:50:00|11101.1|11099.1|11098|11096|11105.4|11103.4|11076|11074|1569
1604037300000|2020-10-30 05:55:00|11098.6|11096.6|11083.9|11081.9|11098.8|11096.8|11080|11078|1083
1604037600000|2020-10-30 06:00:00|11082.6|11080.6|11068.9|11066.9|11094|11092|11064.5|11062.5|2111
1604037900000|2020-10-30 06:05:00|11069|11067|11075.3|11073.3|11084.4|11082.4|11065.3|11063.3|1385
1604038200000|2020-10-30 06:10:00|11075.8|11073.8|11067.3|11065.3|11076.3|11074.3|11051.9|11049.9|1317
1604038500000|2020-10-30 06:15:00|11066.6|11064.6|11081|11079|11083.8|11081.8|11064.6|11062.6|670
1604038800000|2020-10-30 06:20:00|11081.1|11079.1|11091.1|11089.1|11091.6|11089.6|11078.8|11076.8|558
1604039100000|2020-10-30 06:25:00|11091|11089|11079.5|11077.5|11091|11089|11068|11066|602
1604039400000|2020-10-30 06:30:00|11079.3|11077.3|11077.6|11075.6|11087.5|11085.5|11073.9|11071.9|556
1604039700000|2020-10-30 06:35:00|11078.4|11076.4|11085.5|11083.5|11086.3|11084.3|11067.8|11065.8|454
1604040000000|2020-10-30 06:40:00|11085.9|11083.9|11090|11088|11101.5|11099.5|11085.8|11083.8|1001
1604040300000|2020-10-30 06:45:00|11089.8|11087.8|11076.5|11074.5|11097.4|11095.4|11066.1|11064.1|795
1604040600000|2020-10-30 06:50:00|11076.6|11074.6|11076.4|11074.4|11086.4|11084.4|11074.8|11072.8|504
1604040900000|2020-10-30 06:55:00|11076.1|11074.1|11072.6|11070.6|11082.4|11080.4|11071.5|11069.5|381
1604041200000|2020-10-30 07:00:00|11072.5|11070.5|11085.5|11083.5|11091|11089|11072.5|11070.5|901
1604041500000|2020-10-30 07:05:00|11085.1|11083.1|11084.1|11082.1|11088.3|11086.3|11078.9|11076.9|422
1604041800000|2020-10-30 07:10:00|11084|11082|11088|11086|11097.6|11095.6|11078.8|11076.8|785
1604042100000|2020-10-30 07:15:00|11088.4|11086.4|11086.8|11084.8|11095.4|11093.4|11085.3|11083.3|235
1604042400000|2020-10-30 07:20:00|11086.3|11084.3|11075|11073|11091.5|11089.5|11074.3|11072.3|661
1604042700000|2020-10-30 07:25:00|11075.1|11073.1|11086.5|11084.5|11094.8|11092.8|11068.3|11066.3|735
1604043000000|2020-10-30 07:30:00|11086.1|11084.1|11102.1|11100.1|11106.3|11104.3|11086.1|11084.1|859
1604043300000|2020-10-30 07:35:00|11102.4|11100.4|11118.6|11116.6|11124.9|11122.9|11099.9|11097.9|1325
1604043600000|2020-10-30 07:40:00|11119.1|11117.1|11111.6|11109.6|11119.1|11117.1|11105.5|11103.5|589
1604043900000|2020-10-30 07:45:00|11111.9|11109.9|11109.5|11107.5|11117.4|11115.4|11108.1|11106.1|584
1604044200000|2020-10-30 07:50:00|11109.1|11107.1|11098|11096|11109.5|11107.5|11097.3|11095.3|606
1604044500000|2020-10-30 07:55:00|11097.6|11095.6|11102.1|11100.1|11109.5|11107.5|11094.3|11092.3|508
1604044800000|2020-10-30 08:00:00|11103.6|11101.6|11123.9|11121.9|11131.5|11129.5|11103.4|11101.4|1816
1604045100000|2020-10-30 08:05:00|11124|11122|11134.5|11132.5|11136.8|11134.8|11120.9|11118.9|1278
1604045400000|2020-10-30 08:10:00|11134.3|11132.3|11141.4|11139.4|11142|11140|11124.3|11122.3|1166
1604045700000|2020-10-30 08:15:00|11140.9|11138.9|11146.5|11144.5|11150.4|11148.4|11138.1|11136.1|1310
1604046000000|2020-10-30 08:20:00|11146.9|11144.9|11145.1|11143.1|11149.5|11147.5|11141.5|11139.5|694
1604046300000|2020-10-30 08:25:00|11144.8|11142.8|11144.3|11142.3|11151.1|11149.1|11133.6|11131.6|925
1604046600000|2020-10-30 08:30:00|11144.1|11142.1|11145.8|11143.8|11148.8|11146.8|11136.4|11134.4|916
1604046900000|2020-10-30 08:35:00|11144.8|11142.8|11143.5|11141.5|11157.3|11155.3|11141.4|11139.4|1239
1604047200000|2020-10-30 08:40:00|11143.6|11141.6|11133.9|11131.9|11143.8|11141.8|11133.9|11131.9|686
1604047500000|2020-10-30 08:45:00|11134|11132|11125.1|11123.1|11134.3|11132.3|11124.9|11122.9|827
1604047800000|2020-10-30 08:50:00|11125.4|11123.4|11119.1|11117.1|11134.4|11132.4|11111.9|11109.9|839
1604048100000|2020-10-30 08:55:00|11118.9|11116.9|11126.5|11124.5|11136.1|11134.1|11113.1|11111.1|791
1604048400000|2020-10-30 09:00:00|11126.9|11124.9|11134.4|11132.4|11138.5|11136.5|11124.6|11122.6|625
1604048700000|2020-10-30 09:05:00|11134.6|11132.6|11138.4|11136.4|11140.1|11138.1|11118|11116|651
1604049000000|2020-10-30 09:10:00|11138.5|11136.5|11134.6|11132.6|11140.5|11138.5|11131.3|11129.3|495
1604049300000|2020-10-30 09:15:00|11134.8|11132.8|11161.9|11159.9|11161.9|11159.9|11129.3|11127.3|1077
1604049600000|2020-10-30 09:20:00|11161.5|11159.5|11174.3|11172.3|11174.6|11172.6|11157.5|11155.5|1660
1604049900000|2020-10-30 09:25:00|11173.9|11171.9|11177|11175|11177.8|11175.8|11168.9|11166.9|718
1604050200000|2020-10-30 09:30:00|11176.9|11174.9|11180.9|11178.9|11186.4|11184.4|11169.8|11167.8|1339
1604050500000|2020-10-30 09:35:00|11180.8|11178.8|11181.6|11179.6|11183.8|11181.8|11170.8|11168.8|751
1604050800000|2020-10-30 09:40:00|11181|11179|11197.1|11195.1|11202.4|11200.4|11179.8|11177.8|1437
1604051100000|2020-10-30 09:45:00|11197|11195|11201|11199|11201|11199|11188.5|11186.5|707
1604051400000|2020-10-30 09:50:00|11200.1|11198.1|11190.4|11188.4|11206.9|11204.9|11190|11188|888
1604051700000|2020-10-30 09:55:00|11190.1|11188.1|11191.3|11189.3|11193.5|11191.5|11178.5|11176.5|824
1604052000000|2020-10-30 10:00:00|11191.1|11189.1|11190.1|11188.1|11192.5|11190.5|11178.6|11176.6|713
1604052300000|2020-10-30 10:05:00|11190.3|11188.3|11211.8|11209.8|11215.9|11213.9|11184.6|11182.6|1529
1604052600000|2020-10-30 10:10:00|11212.1|11210.1|11221.5|11219.5|11221.8|11219.8|11211|11209|963
1604052900000|2020-10-30 10:15:00|11222.6|11220.6|11206.9|11204.9|11224.8|11222.8|11205.4|11203.4|1329
1604053200000|2020-10-30 10:20:00|11206.4|11204.4|11200|11198|11210|11208|11196.1|11194.1|781
1604053500000|2020-10-30 10:25:00|11200.9|11198.9|11218.3|11216.3|11219.3|11217.3|11200.9|11198.9|638
1604053800000|2020-10-30 10:30:00|11218.1|11216.1|11220|11218|11222.8|11220.8|11210.1|11208.1|686
1604054100000|2020-10-30 10:35:00|11220.5|11218.5|11215.9|11213.9|11222.8|11220.8|11215|11213|453
1604054400000|2020-10-30 10:40:00|11215.8|11213.8|11217.1|11215.1|11217.8|11215.8|11206|11204|768
1604054700000|2020-10-30 10:45:00|11217.4|11215.4|11208.6|11206.6|11230.3|11228.3|11208.6|11206.6|1158
1604055000000|2020-10-30 10:50:00|11209.3|11207.3|11230.9|11228.9|11230.9|11228.9|11204.4|11202.4|1106
1604055300000|2020-10-30 10:55:00|11230.6|11228.6|11237.9|11235.9|11248.9|11246.9|11230.3|11228.3|1637
1604055600000|2020-10-30 11:00:00|11237.8|11235.8|11242.5|11240.5|11256.4|11254.4|11237.5|11235.5|1633
1604055900000|2020-10-30 11:05:00|11243.4|11241.4|11252.6|11250.6|11255.6|11253.6|11239.1|11237.1|1046
1604056200000|2020-10-30 11:10:00|11250.9|11248.9|11246|11244|11257.6|11255.6|11243.5|11241.5|1038
1604056500000|2020-10-30 11:15:00|11245.8|11243.8|11243.6|11241.6|11247.4|11245.4|11235.3|11233.3|825
1604056800000|2020-10-30 11:20:00|11243.8|11241.8|11240.6|11238.6|11244.6|11242.6|11235.8|11233.8|489
1604057100000|2020-10-30 11:25:00|11240.8|11238.8|11239.1|11237.1|11245.8|11243.8|11237.5|11235.5|378
1604057400000|2020-10-30 11:30:00|11239.3|11237.3|11238|11236|11242.8|11240.8|11232.4|11230.4|580
1604057700000|2020-10-30 11:35:00|11238.1|11236.1|11230|11228|11238.1|11236.1|11226.3|11224.3|723
1604058000000|2020-10-30 11:40:00|11230.4|11228.4|11243.6|11241.6|11246.1|11244.1|11229.6|11227.6|576
1604058300000|2020-10-30 11:45:00|11243.3|11241.3|11233.1|11231.1|11243.3|11241.3|11230.6|11228.6|759
1604058600000|2020-10-30 11:50:00|11233.6|11231.6|11236.5|11234.5|11238.9|11236.9|11232.6|11230.6|550
1604058900000|2020-10-30 11:55:00|11236.3|11234.3|11241|11239|11246|11244|11229.5|11227.5|712
1604059200000|2020-10-30 12:00:00|11241.4|11239.4|11232.9|11230.9|11245.3|11243.3|11232.5|11230.5|797
1604059500000|2020-10-30 12:05:00|11232.8|11230.8|11220.4|11218.4|11233.9|11231.9|11219.9|11217.9|1093
1604059800000|2020-10-30 12:10:00|11220.5|11218.5|11209.8|11207.8|11223|11221|11208.1|11206.1|1686
1604060100000|2020-10-30 12:15:00|11209.5|11207.5|11198.8|11196.8|11213.3|11211.3|11192.9|11190.9|1480
1604060400000|2020-10-30 12:20:00|11197.9|11195.9|11209.3|11207.3|11209.8|11207.8|11193.3|11191.3|1342
1604060700000|2020-10-30 12:25:00|11209|11207|11217.9|11215.9|11221.1|11219.1|11208.8|11206.8|1119
1604061000000|2020-10-30 12:30:00|11218|11216|11215.3|11213.3|11220|11218|11208.8|11206.8|1467
1604061300000|2020-10-30 12:35:00|11215.1|11213.1|11234.5|11232.5|11239.9|11237.9|11213.8|11211.8|2211
1604061600000|2020-10-30 12:40:00|11234.6|11232.6|11251|11249|11251.5|11249.5|11230.9|11228.9|2348
1604061900000|2020-10-30 12:45:00|11252.9|11250.9|11254.1|11252.1|11257.6|11255.6|11249.4|11247.4|1882
1604062200000|2020-10-30 12:50:00|11254.6|11252.6|11264|11262|11265.9|11263.9|11253.4|11251.4|1788
1604062500000|2020-10-30 12:55:00|11264.3|11262.3|11253.9|11251.9|11269.6|11267.6|11253|11251|1631
1604062800000|2020-10-30 13:00:00|11254.1|11252.1|11251.4|11249.4|11255.6|11253.6|11247.5|11245.5|1341
1604063100000|2020-10-30 13:05:00|11251.5|11249.5|11245|11243|11259.1|11257.1|11243.1|11241.1|2072
1604063400000|2020-10-30 13:10:00|11244.5|11242.5|11247.8|11245.8|11252.6|11250.6|11240.8|11238.8|2789
1604063700000|2020-10-30 13:15:00|11247.6|11245.6|11237.4|11235.4|11249|11247|11231.5|11229.5|1870
1604064000000|2020-10-30 13:20:00|11237.1|11235.1|11247|11245|11247.5|11245.5|11234.5|11232.5|996
1604064300000|2020-10-30 13:25:00|11246.9|11244.9|11259.4|11257.4|11259.4|11257.4|11244.5|11242.5|2901
1604064600000|2020-10-30 13:30:00|11258.9|11257.9|11259.5|11258.5|11292.1|11291.1|11241.8|11240.8|13218
1604064900000|2020-10-30 13:35:00|11257.4|11256.4|11257.1|11256.1|11276.4|11275.4|11248.4|11247.4|11165
1604065200000|2020-10-30 13:40:00|11255.5|11254.5|11189.9|11188.9|11255.5|11254.5|11185.5|11184.5|13428
1604065500000|2020-10-30 13:45:00|11189.3|11188.3|11155.1|11154.1|11197.5|11196.5|11155.1|11154.1|14808
1604065800000|2020-10-30 13:50:00|11154.1|11153.1|11160.8|11159.8|11169.6|11168.6|11144.1|11143.1|10855
1604066100000|2020-10-30 13:55:00|11160.9|11159.9|11177.4|11176.4|11196.3|11195.3|11152.9|11151.9|8817
1604066400000|2020-10-30 14:00:00|11171.5|11170.5|11170.4|11169.4|11182.8|11181.8|11145.1|11144.1|9886
1604066700000|2020-10-30 14:05:00|11171.5|11170.5|11169.9|11168.9|11199.8|11198.8|11161.6|11160.6|9376
1604067000000|2020-10-30 14:10:00|11170.3|11169.3|11129.8|11128.8|11179.6|11178.6|11125.5|11124.5|11794
1604067300000|2020-10-30 14:15:00|11127.1|11126.1|11126.1|11125.1|11133.9|11132.9|11103.6|11102.6|10415
1604067600000|2020-10-30 14:20:00|11124.9|11123.9|11098.6|11097.6|11127.9|11126.9|11093.8|11092.8|8421
1604067900000|2020-10-30 14:25:00|11099.1|11098.1|11074.6|11073.6|11101.9|11100.9|11063.9|11062.9|10610
1604068200000|2020-10-30 14:30:00|11074.5|11073.5|11064.4|11063.4|11091.6|11090.6|11057.9|11056.9|10888
1604068500000|2020-10-30 14:35:00|11063.4|11062.4|11075.4|11074.4|11079.6|11078.6|11034.4|11033.4|12573
1604068800000|2020-10-30 14:40:00|11073.4|11072.4|11043.4|11042.4|11073.4|11072.4|11029.6|11028.6|13441
1604069100000|2020-10-30 14:45:00|11043.9|11042.9|11015.9|11014.9|11063.9|11062.9|11014|11013|11247
1604069400000|2020-10-30 14:50:00|11015.6|11014.6|11038.9|11037.9|11051.9|11050.9|11010.3|11009.3|10736
1604069700000|2020-10-30 14:55:00|11038.1|11037.1|11000.6|10999.6|11051.8|11050.8|11000.4|10999.4|9874
1604070000000|2020-10-30 15:00:00|11000.9|10999.9|11062.4|11061.4|11070.9|11069.9|11000.4|10999.4|13556
1604070300000|2020-10-30 15:05:00|11061.4|11060.4|11031|11030|11064.4|11063.4|11029.4|11028.4|9344
1604070600000|2020-10-30 15:10:00|11030.8|11029.8|11075.6|11074.6|11077.6|11076.6|11029.6|11028.6|9727
1604070900000|2020-10-30 15:15:00|11075|11074|11041.4|11040.4|11075.6|11074.6|11030.1|11029.1|8479
1604071200000|2020-10-30 15:20:00|11041.1|11040.1|11038.9|11037.9|11052.5|11051.5|11027.5|11026.5|6597
1604071500000|2020-10-30 15:25:00|11039.3|11038.3|11017.1|11016.1|11040.4|11039.4|11008.9|11007.9|7190
1604071800000|2020-10-30 15:30:00|11014.9|11013.9|11015.4|11014.4|11023.1|11022.1|11001.6|11000.6|6628
1604072100000|2020-10-30 15:35:00|11015.5|11014.5|11013.9|11012.9|11027.6|11026.6|10996.3|10995.3|8684
1604072400000|2020-10-30 15:40:00|11014.4|11013.4|11018.5|11017.5|11020.3|11019.3|10993.1|10992.1|11278
1604072700000|2020-10-30 15:45:00|11020.4|11019.4|11020.9|11019.9|11023.8|11022.8|10993.1|10992.1|7540
1604073000000|2020-10-30 15:50:00|11020.4|11019.4|11027.6|11026.6|11030.4|11029.4|11008.4|11007.4|6552
1604073300000|2020-10-30 15:55:00|11027.9|11026.9|11016.6|11015.6|11028.4|11027.4|11004.4|11003.4|5621
1604073600000|2020-10-30 16:00:00|11016.8|11015.8|11053.1|11052.1|11055.6|11054.6|11006.1|11005.1|7764
1604073900000|2020-10-30 16:05:00|11052.6|11051.6|11056.6|11055.6|11063.1|11062.1|11051.1|11050.1|4939
1604074200000|2020-10-30 16:10:00|11056.4|11055.4|11068.4|11067.4|11073.9|11072.9|11048.9|11047.9|4729
1604074500000|2020-10-30 16:15:00|11067.6|11066.6|11090.1|11089.1|11093.9|11092.9|11064.4|11063.4|5966
1604074800000|2020-10-30 16:20:00|11089.6|11088.6|11091.6|11090.6|11095.9|11094.9|11081.3|11080.3|7688
1604075100000|2020-10-30 16:25:00|11091.5|11090.5|11102.5|11101.5|11108.6|11107.6|11083.8|11082.8|5289
1604075400000|2020-10-30 16:30:00|11100.1|11099.1|11078.4|11077.4|11102.6|11101.6|11073.4|11072.4|7536
1604075700000|2020-10-30 16:35:00|11078.5|11077.5|11059.6|11058.6|11078.9|11077.9|11054.3|11053.3|5953
1604076000000|2020-10-30 16:40:00|11060.1|11059.1|11049.4|11048.4|11065.9|11064.9|11046.6|11045.6|4058
1604076300000|2020-10-30 16:45:00|11049.6|11048.6|11053.8|11052.8|11057.1|11056.1|11038.4|11037.4|4030
1604076600000|2020-10-30 16:50:00|11053.6|11052.6|11042.6|11041.6|11053.6|11052.6|11035.6|11034.6|9725
1604076900000|2020-10-30 16:55:00|11042.4|11041.4|11037|11036|11048.4|11047.4|11027.9|11026.9|3542
1604077200000|2020-10-30 17:00:00|11035.6|11034.6|11041.5|11040.5|11059.7|11058.7|11030|11029|4746
1604077500000|2020-10-30 17:05:00|11041.3|11040.3|11030.6|11029.6|11042.2|11041.2|11025.7|11024.7|3499
1604077800000|2020-10-30 17:10:00|11030.5|11029.5|11012.2|11011.2|11030.7|11029.7|11010.2|11009.2|3889
1604078100000|2020-10-30 17:15:00|11011.5|11010.5|11010.3|11009.3|11020|11019|11004.5|11003.5|4067
1604078400000|2020-10-30 17:20:00|11010.2|11009.2|11011.2|11010.2|11022.1|11021.1|11004.8|11003.8|3531
1604078700000|2020-10-30 17:25:00|11011.1|11010.1|11025.2|11024.2|11026.2|11025.2|10999.2|10998.2|5064
1604079000000|2020-10-30 17:30:00|11024.8|11023.8|10997.1|10996.1|11024.8|11023.8|10996.1|10995.1|6307
1604079300000|2020-10-30 17:35:00|10996.7|10995.7|10991|10990|11005.2|11004.2|10973.2|10972.2|8275
1604079600000|2020-10-30 17:40:00|10992.6|10991.6|10993.8|10992.8|11006.6|11005.6|10989.3|10988.3|4348
1604079900000|2020-10-30 17:45:00|10991.6|10990.6|11002.7|11001.7|11003.6|11002.6|10982.4|10981.4|8071
1604080200000|2020-10-30 17:50:00|11002.6|11001.6|10997.6|10996.6|11014.3|11013.3|10990.3|10989.3|6351
1604080500000|2020-10-30 17:55:00|10996.6|10995.6|11002.3|11001.3|11011.1|11010.1|10994.2|10993.2|3826
1604080800000|2020-10-30 18:00:00|11002.6|11001.6|11006.8|11005.8|11009.1|11008.1|10984.3|10983.3|5090
1604081100000|2020-10-30 18:05:00|11006.7|11005.7|11033.1|11032.1|11041.6|11040.6|11000.1|10999.1|7509
1604081400000|2020-10-30 18:10:00|11033.3|11032.3|11010.6|11009.6|11042.6|11041.6|11007.8|11006.8|4804
1604081700000|2020-10-30 18:15:00|11010.4|11009.4|11024.9|11023.9|11035.3|11034.3|11009.1|11008.1|4253
1604082000000|2020-10-30 18:20:00|11024.8|11023.8|11004.1|11003.1|11035.3|11034.3|11000.1|10999.1|4814
1604082300000|2020-10-30 18:25:00|11004.6|11003.6|10987.3|10986.3|11010.8|11009.8|10980.3|10979.3|5847
1604082600000|2020-10-30 18:30:00|10985.9|10984.9|10977.3|10976.3|10987.3|10986.3|10968.6|10967.6|6782
1604082900000|2020-10-30 18:35:00|10977.6|10976.6|10991.8|10990.8|11004.8|11003.8|10969.6|10968.6|5726
1604083200000|2020-10-30 18:40:00|10991.3|10990.3|10972.6|10971.6|10991.3|10990.3|10966.6|10965.6|5561
1604083500000|2020-10-30 18:45:00|10972.8|10971.8|11002.3|11001.3|11002.6|11001.6|10961.1|10960.1|10194
1604083800000|2020-10-30 18:50:00|11002.4|11001.4|10987.8|10986.8|11002.4|11001.4|10979.3|10978.3|4187
1604084100000|2020-10-30 18:55:00|10986.6|10985.6|10987.1|10986.1|11009.8|11008.8|10980.8|10979.8|6036
1604084400000|2020-10-30 19:00:00|10984.6|10983.6|10990.3|10989.3|11000.9|10999.9|10972.7|10971.7|9629
1604084700000|2020-10-30 19:05:00|10990.1|10989.1|10976.1|10975.1|10995.8|10994.8|10967.9|10966.9|7478
1604085000000|2020-10-30 19:10:00|10976.3|10975.3|11009.7|11008.7|11015.6|11014.6|10973.3|10972.3|8261
1604085300000|2020-10-30 19:15:00|11006.2|11005.2|11016.6|11015.6|11025.3|11024.3|11004.1|11003.1|8884
1604085600000|2020-10-30 19:20:00|11016.2|11015.2|11019.1|11018.1|11032.6|11031.6|11011.1|11010.1|8112
1604085900000|2020-10-30 19:25:00|11018.2|11017.2|10988.8|10987.8|11023.1|11022.1|10988.3|10987.3|6678
1604086200000|2020-10-30 19:30:00|10989.3|10988.3|10976.9|10975.9|10998.7|10997.7|10975.6|10974.6|7269
1604086500000|2020-10-30 19:35:00|10977.1|10976.1|10981.1|10980.1|10981.6|10980.6|10960.8|10959.8|6220
1604086800000|2020-10-30 19:40:00|10982.3|10981.3|11011.8|11010.8|11013.6|11012.6|10973.9|10972.9|7504
1604087100000|2020-10-30 19:45:00|11012.1|11011.1|10987.6|10986.6|11026.6|11025.6|10976.8|10975.8|8544
1604087400000|2020-10-30 19:50:00|10987.8|10986.8|10994.1|10993.1|11015.1|11014.1|10981.3|10980.3|9919
1604087700000|2020-10-30 19:55:00|10994.7|10993.7|11070.7|11069.7|11076.6|11075.6|10993.6|10992.6|23531
1604088000000|2020-10-30 20:00:00|11070.6|11069.6|11086.6|11084.6|11099.2|11097.2|11065.1|11063.1|14301
1604088300000|2020-10-30 20:05:00|11087.1|11085.1|11084|11082|11101.7|11099.7|11083.7|11081.7|5357
1604088600000|2020-10-30 20:10:00|11085.1|11083.1|11090.7|11085.7|11096|11094|11080.3|11078.3|4406
1604088900000|2020-10-30 20:15:00|11090.5|11085.5|11090.1|11085.1|11093.3|11088.3|11089.1|11084.1|21
1604089200000|2020-10-30 20:20:00|11090.2|11085.2|11094|11089|11094.2|11089.2|11090.2|11085.2|0
1604089500000|2020-10-30 20:25:00|11093.9|11088.9|11100.8|11095.8|11100.8|11095.8|11093.5|11088.5|0
1604089800000|2020-10-30 20:30:00|11100.4|11095.4|11092.5|11090.5|11100.4|11097.7|11086.5|11084.5|1296
1604090100000|2020-10-30 20:35:00|11092.2|11090.2|11110.5|11108.5|11111.2|11109.2|11091|11089|1104
1604090400000|2020-10-30 20:40:00|11111|11109|11101.5|11099.5|11112.2|11110.2|11096.7|11094.7|782
1604090700000|2020-10-30 20:45:00|11102|11100|11105.5|11103.5|11106.7|11104.7|11101|11099|348
1604091000000|2020-10-30 20:50:00|11105|11103|11104.2|11102.2|11108.2|11106.2|11101.2|11099.2|412
1604091300000|2020-10-30 20:55:00|11102.7|11100.7|11102.7|11097.7|11104.7|11102.7|11098.7|11096.7|341
1604091600000|2020-10-30 21:00:00|11102.6|11097.6|11102.6|11097.6|11102.6|11097.6|11102.6|11097.6|0
1604271600000|2020-11-01 23:00:00|11055.2|11053.2|11074.8|11072.8|11084.7|11082.7|11040.1|11038.1|1869
1604271900000|2020-11-01 23:05:00|11074.7|11072.7|11058.5|11056.5|11077.2|11075.2|11052.7|11050.7|771
1604272200000|2020-11-01 23:10:00|11058.8|11056.8|11051.2|11049.2|11060|11058|11049.3|11047.3|318
1604272500000|2020-11-01 23:15:00|11051.7|11049.7|11057.3|11055.3|11057.3|11055.3|11044|11042|547
1604272800000|2020-11-01 23:20:00|11057.2|11055.2|11068.7|11066.7|11069.1|11067.1|11057|11055|415
1604273100000|2020-11-01 23:25:00|11068.6|11066.6|11062.1|11060.1|11069.1|11067.1|11059.5|11057.5|150
1604273400000|2020-11-01 23:30:00|11044|11039|11047.8|11045.8|11054.1|11052.1|11044|11039|255
1604273700000|2020-11-01 23:35:00|11047.2|11045.2|11028.5|11026.5|11048|11046|11020|11018|1039
1604274000000|2020-11-01 23:40:00|11029.2|11027.2|11014.8|11012.8|11037.6|11035.6|11007.2|11005.2|984
1604274300000|2020-11-01 23:45:00|11015.6|11013.6|11020.1|11018.1|11020.1|11018.1|11000|10998|1001
1604274600000|2020-11-01 23:50:00|11020.2|11018.2|11013.5|11011.5|11022.3|11020.3|11004.3|11002.3|606
1604274900000|2020-11-01 23:55:00|11013.3|11011.3|11014.7|11012.7|11021.3|11019.3|11009.8|11007.8|461
1604275200000|2020-11-02 00:00:00|11014.8|11012.8|11032.7|11030.7|11032.7|11030.7|11003.2|11001.2|780
1604275500000|2020-11-02 00:05:00|11032.2|11030.2|11024.5|11022.5|11039.5|11037.5|11017.6|11015.6|840
1604275800000|2020-11-02 00:10:00|11025|11023|11005.6|11003.6|11025|11023|11001|10999|822
1604276100000|2020-11-02 00:15:00|11007.1|11005.1|11019.7|11017.7|11020.7|11018.7|11003.8|11001.8|381
1604276400000|2020-11-02 00:20:00|11019.8|11017.8|11020.1|11018.1|11032.2|11030.2|11014.3|11012.3|1051
1604276700000|2020-11-02 00:25:00|11021.5|11019.5|11022|11020|11025.2|11023.2|11009.1|11007.1|805
1604277000000|2020-11-02 00:30:00|11021.7|11019.7|11021.6|11019.6|11029.3|11027.3|11005.8|11003.8|647
1604277300000|2020-11-02 00:35:00|11021.7|11019.7|11018.1|11016.1|11027.8|11025.8|11011.7|11009.7|880
1604277600000|2020-11-02 00:40:00|11018|11016|11014.1|11012.1|11019.1|11017.1|11009.7|11007.7|597
1604277900000|2020-11-02 00:45:00|11013.8|11011.8|11017.7|11015.7|11019.8|11017.8|11008.7|11006.7|1072
1604278200000|2020-11-02 00:50:00|11018|11016|11015.7|11013.7|11025.3|11023.3|11012.2|11010.2|828
1604278500000|2020-11-02 00:55:00|11015.3|11013.3|11020|11018|11024.3|11022.3|11015.2|11013.2|373
1604278800000|2020-11-02 01:00:00|11019.8|11017.8|11014.5|11012.5|11022.3|11020.3|11011.3|11009.3|1250
1604279100000|2020-11-02 01:05:00|11014.3|11012.3|11025.7|11023.7|11032|11030|11013.2|11011.2|1479
1604279400000|2020-11-02 01:10:00|11026|11024|11053|11051|11054.6|11052.6|11026|11024|1539
1604279700000|2020-11-02 01:15:00|11053.2|11051.2|11048.8|11046.8|11059.8|11057.8|11046.5|11044.5|1007
1604280000000|2020-11-02 01:20:00|11049.1|11047.1|11056.8|11054.8|11059|11057|11047.3|11045.3|1004
1604280300000|2020-11-02 01:25:00|11057|11055|11050.3|11048.3|11058.6|11056.6|11048.3|11046.3|572
1604280600000|2020-11-02 01:30:00|11051.2|11049.2|11054|11052|11063.1|11061.1|11050.5|11048.5|529
1604280900000|2020-11-02 01:35:00|11054.1|11052.1|11081.1|11079.1|11083.8|11081.8|11054|11052|1083
1604281200000|2020-11-02 01:40:00|11080.6|11078.6|11078|11076|11084.8|11082.8|11076.7|11074.7|551
1604281500000|2020-11-02 01:45:00|11077.8|11075.8|11087.1|11085.1|11089.8|11087.8|11077.5|11075.5|999
1604281800000|2020-11-02 01:50:00|11087|11085|11085.6|11083.6|11087.7|11085.7|11081.5|11079.5|681
1604282100000|2020-11-02 01:55:00|11085.8|11083.8|11074.3|11072.3|11087.3|11085.3|11074.1|11072.1|770
1604282400000|2020-11-02 02:00:00|11074.6|11072.6|11073|11071|11076.7|11074.7|11069.1|11067.1|540
1604282700000|2020-11-02 02:05:00|11073.1|11071.1|11073.5|11071.5|11080.3|11078.3|11072.1|11070.1|761
1604283000000|2020-11-02 02:10:00|11073.3|11071.3|11059.2|11057.2|11075.3|11073.3|11058.1|11056.1|1029
1604283300000|2020-11-02 02:15:00|11059|11057|11057.8|11055.8|11064.3|11062.3|11057.8|11055.8|403
1604283600000|2020-11-02 02:20:00|11057.3|11055.3|11059.6|11057.6|11065.1|11063.1|11057.3|11055.3|366
1604283900000|2020-11-02 02:25:00|11059.5|11057.5|11067|11065|11069.2|11067.2|11057.3|11055.3|324
1604284200000|2020-11-02 02:30:00|11066.8|11064.8|11078.6|11076.6|11078.7|11076.7|11065.8|11063.8|430
1604284500000|2020-11-02 02:35:00|11078.3|11076.3|11081.7|11079.7|11084.6|11082.6|11076.3|11074.3|521
1604284800000|2020-11-02 02:40:00|11081.6|11079.6|11069|11067|11081.8|11079.8|11068.5|11066.5|542
1604285100000|2020-11-02 02:45:00|11068.7|11066.7|11074.7|11072.7|11075|11073|11064|11062|635
1604285400000|2020-11-02 02:50:00|11075.2|11073.2|11085.5|11083.5|11092|11090|11075.2|11073.2|959
1604285700000|2020-11-02 02:55:00|11085.8|11083.8|11080.5|11078.5|11086.6|11084.6|11079.7|11077.7|206
1604286000000|2020-11-02 03:00:00|11080.6|11078.6|11085.2|11083.2|11087.1|11085.1|11080.1|11078.1|227
1604286300000|2020-11-02 03:05:00|11085.6|11083.6|11073.8|11071.8|11085.6|11083.6|11069.1|11067.1|393
1604286600000|2020-11-02 03:10:00|11074.3|11072.3|11079.7|11077.7|11079.7|11077.7|11067|11065|416
1604286900000|2020-11-02 03:15:00|11079.6|11077.6|11077.2|11075.2|11083.8|11081.8|11076.2|11074.2|208
1604287200000|2020-11-02 03:20:00|11077.1|11075.1|11074|11072|11081|11079|11073.3|11071.3|187
1604287500000|2020-11-02 03:25:00|11074.1|11072.1|11074.1|11072.1|11077.6|11075.6|11071.8|11069.8|184
1604287800000|2020-11-02 03:30:00|11074.2|11072.2|11073.6|11071.6|11077.2|11075.2|11071.1|11069.1|197
1604288100000|2020-11-02 03:35:00|11073.2|11071.2|11066|11064|11074.8|11072.8|11063.7|11061.7|272
1604288400000|2020-11-02 03:40:00|11066.1|11064.1|11070.8|11068.8|11072.8|11070.8|11066.1|11064.1|132
1604288700000|2020-11-02 03:45:00|11070.7|11068.7|11069.5|11067.5|11073.1|11071.1|11064.6|11062.6|182
1604289000000|2020-11-02 03:50:00|11069.6|11067.6|11069.2|11067.2|11070.5|11068.5|11065.7|11063.7|244
1604289300000|2020-11-02 03:55:00|11069.3|11067.3|11057.5|11055.5|11069.5|11067.5|11057.2|11055.2|435
1604289600000|2020-11-02 04:00:00|11057.1|11055.1|11057.3|11055.3|11059.3|11057.3|11054.1|11052.1|402
1604289900000|2020-11-02 04:05:00|11057.1|11055.1|11068.3|11066.3|11073.5|11071.5|11055.6|11053.6|688
1604290200000|2020-11-02 04:10:00|11068.5|11066.5|11068.3|11066.3|11069.1|11067.1|11066.5|11064.5|116
1604290500000|2020-11-02 04:15:00|11068.2|11066.2|11064.5|11062.5|11068.7|11066.7|11061.2|11059.2|450
1604290800000|2020-11-02 04:20:00|11064.3|11062.3|11071.8|11069.8|11077.1|11075.1|11063.2|11061.2|293
1604291100000|2020-11-02 04:25:00|11073|11071|11074.3|11072.3|11078.5|11076.5|11069.7|11067.7|748
1604291400000|2020-11-02 04:30:00|11073.6|11071.6|11074.1|11072.1|11077.2|11075.2|11073.5|11071.5|264
1604291700000|2020-11-02 04:35:00|11074|11072|11069.7|11067.7|11075.3|11073.3|11067.2|11065.2|192
1604292000000|2020-11-02 04:40:00|11069.6|11067.6|11063.3|11061.3|11073.6|11071.6|11057.7|11055.7|622
1604292300000|2020-11-02 04:45:00|11063.5|11061.5|11067.7|11065.7|11072.2|11070.2|11063|11061|315
1604292600000|2020-11-02 04:50:00|11067.8|11065.8|11069.1|11067.1|11070.3|11068.3|11065.6|11063.6|185
1604292900000|2020-11-02 04:55:00|11068.8|11066.8|11069.3|11067.3|11079.6|11077.6|11065|11063|419
1604293200000|2020-11-02 05:00:00|11069.5|11067.5|11068.3|11066.3|11072.1|11070.1|11064.6|11062.6|222
1604293500000|2020-11-02 05:05:00|11068.5|11066.5|11072.2|11070.2|11073.3|11071.3|11066.7|11064.7|278
1604293800000|2020-11-02 05:10:00|11072.7|11070.7|11074.3|11072.3|11076.8|11074.8|11069.6|11067.6|359
1604294100000|2020-11-02 05:15:00|11074.1|11072.1|11079.3|11077.3|11086.6|11084.6|11074.1|11072.1|478
1604294400000|2020-11-02 05:20:00|11079.2|11077.2|11081.1|11079.1|11082.5|11080.5|11074.8|11072.8|736
1604294700000|2020-11-02 05:25:00|11080.7|11078.7|11083|11081|11086.2|11084.2|11079.2|11077.2|537
1604295000000|2020-11-02 05:30:00|11083.2|11081.2|11083.5|11081.5|11084.1|11082.1|11074.6|11072.6|792
1604295300000|2020-11-02 05:35:00|11083.6|11081.6|11085.5|11083.5|11085.5|11083.5|11079.7|11077.7|325
1604295600000|2020-11-02 05:40:00|11085.3|11083.3|11088.5|11086.5|11091.2|11089.2|11084.7|11082.7|407
1604295900000|2020-11-02 05:45:00|11088.2|11086.2|11097.8|11095.8|11102.2|11100.2|11087.8|11085.8|611
1604296200000|2020-11-02 05:50:00|11098|11096|11099.2|11097.2|11101.1|11099.1|11096|11094|233
1604296500000|2020-11-02 05:55:00|11099.1|11097.1|11096.1|11094.1|11102|11100|11096.1|11094.1|238
1604296800000|2020-11-02 06:00:00|11095.1|11093.1|11091.3|11089.3|11095.1|11093.1|11089.5|11087.5|338
1604297100000|2020-11-02 06:05:00|11091.2|11089.2|11083.8|11081.8|11091.8|11089.8|11082.3|11080.3|380
1604297400000|2020-11-02 06:10:00|11083.7|11081.7|11085.1|11083.1|11091.7|11089.7|11083.2|11081.2|326
1604297700000|2020-11-02 06:15:00|11085|11083|11087|11085|11088.6|11086.6|11084.6|11082.6|163
1604298000000|2020-11-02 06:20:00|11087.3|11085.3|11088.7|11086.7|11093.1|11091.1|11087|11085|220
1604298300000|2020-11-02 06:25:00|11088.8|11086.8|11085.1|11083.1|11090.1|11088.1|11084.1|11082.1|119
1604298600000|2020-11-02 06:30:00|11085|11083|11092.1|11090.1|11094.5|11092.5|11082.6|11080.6|376
1604298900000|2020-11-02 06:35:00|11092.5|11090.5|11102.2|11100.2|11108.3|11106.3|11092.2|11090.2|726
1604299200000|2020-11-02 06:40:00|11102|11100|11089.3|11087.3|11102.6|11100.6|11085.6|11083.6|506
1604299500000|2020-11-02 06:45:00|11089.5|11087.5|11083.5|11081.5|11089.5|11087.5|11082.6|11080.6|645
1604299800000|2020-11-02 06:50:00|11082.6|11080.6|11076.1|11074.1|11082.6|11080.6|11070.7|11068.7|995
1604300100000|2020-11-02 06:55:00|11076.2|11074.2|11072.3|11070.3|11078.8|11076.8|11060.2|11058.2|967
1604300400000|2020-11-02 07:00:00|11072.5|11070.5|11080.1|11078.1|11082.5|11080.5|11062.2|11060.2|792
1604300700000|2020-11-02 07:05:00|11080|11078|11068.2|11066.2|11084.1|11082.1|11066.5|11064.5|630
1604301000000|2020-11-02 07:10:00|11067.6|11065.6|11069.3|11067.3|11077.8|11075.8|11063.8|11061.8|395
1604301300000|2020-11-02 07:15:00|11067.6|11065.6|11082.7|11080.7|11083.6|11081.6|11065.1|11063.1|511
1604301600000|2020-11-02 07:20:00|11083|11081|11089.5|11087.5|11099.5|11097.5|11079.8|11077.8|769
1604301900000|2020-11-02 07:25:00|11089|11087|11090.3|11088.3|11094.2|11092.2|11083.7|11081.7|856
1604302200000|2020-11-02 07:30:00|11090.5|11088.5|11083.7|11081.7|11094|11092|11081.7|11079.7|689
1604302500000|2020-11-02 07:35:00|11083.6|11081.6|11092|11090|11096.5|11094.5|11079.3|11077.3|787
1604302800000|2020-11-02 07:40:00|11092.2|11090.2|11099.3|11097.3|11102.1|11100.1|11089|11087|693
1604303100000|2020-11-02 07:45:00|11099.2|11097.2|11107.7|11105.7|11110.3|11108.3|11092|11090|1233
1604303400000|2020-11-02 07:50:00|11107.8|11105.8|11109.8|11107.8|11111.7|11109.7|11103.5|11101.5|657
1604303700000|2020-11-02 07:55:00|11109.7|11107.7|11109.5|11107.5|11118.3|11116.3|11105|11103|999
1604304000000|2020-11-02 08:00:00|11108.5|11106.5|11085.1|11083.1|11110.6|11108.6|11080|11078|2255
1604304300000|2020-11-02 08:05:00|11085|11083|11107.2|11105.2|11116.7|11114.7|11083|11081|1693
1604304600000|2020-11-02 08:10:00|11108.2|11106.2|11098.1|11096.1|11112.2|11110.2|11093.3|11091.3|1032
1604304900000|2020-11-02 08:15:00|11099|11097|11097.2|11095.2|11109.5|11107.5|11091.6|11089.6|585
1604305200000|2020-11-02 08:20:00|11097|11095|11102|11100|11107.3|11105.3|11095.3|11093.3|404
1604305500000|2020-11-02 08:25:00|11103|11101|11090.1|11088.1|11103|11101|11089.2|11087.2|532
1604305800000|2020-11-02 08:30:00|11090.6|11088.6|11093.7|11091.7|11097.7|11095.7|11087|11085|965
1604306100000|2020-11-02 08:35:00|11094.7|11092.7|11097.2|11095.2|11105.6|11103.6|11093|11091|839
1604306400000|2020-11-02 08:40:00|11095.7|11093.7|11104.7|11102.7|11112.7|11110.7|11095.1|11093.1|915
1604306700000|2020-11-02 08:45:00|11104.2|11102.2|11117|11115|11117.7|11115.7|11102.5|11100.5|744
1604307000000|2020-11-02 08:50:00|11117.1|11115.1|11139.5|11137.5|11144.3|11142.3|11116.2|11114.2|1386
1604307300000|2020-11-02 08:55:00|11139.2|11137.2|11147.2|11145.2|11148.7|11146.7|11134.3|11132.3|698
1604307600000|2020-11-02 09:00:00|11146.8|11144.8|11161.1|11159.1|11163.7|11161.7|11137.1|11135.1|1346
1604307900000|2020-11-02 09:05:00|11161|11159|11148.3|11146.3|11162.1|11160.1|11143.7|11141.7|752
1604308200000|2020-11-02 09:10:00|11148.2|11146.2|11157.5|11155.5|11159|11157|11145.3|11143.3|639
1604308500000|2020-11-02 09:15:00|11157.8|11155.8|11152.3|11150.3|11157.8|11155.8|11145.3|11143.3|615
1604308800000|2020-11-02 09:20:00|11152.2|11150.2|11163.7|11161.7|11169.1|11167.1|11147|11145|973
1604309100000|2020-11-02 09:25:00|11163.6|11161.6|11174.2|11172.2|11179.7|11177.7|11163.1|11161.1|1082
1604309400000|2020-11-02 09:30:00|11174.3|11172.3|11183.2|11181.2|11198|11196|11170.6|11168.6|1658
1604309700000|2020-11-02 09:35:00|11183.7|11181.7|11176.1|11174.1|11186.7|11184.7|11175.1|11173.1|902
1604310000000|2020-11-02 09:40:00|11177.2|11175.2|11185.2|11183.2|11189.7|11187.7|11173.7|11171.7|659
1604310300000|2020-11-02 09:45:00|11185.1|11183.1|11174.7|11172.7|11185.5|11183.5|11171.8|11169.8|592
1604310600000|2020-11-02 09:50:00|11175.2|11173.2|11173.3|11171.3|11180.5|11178.5|11166.1|11164.1|657
1604310900000|2020-11-02 09:55:00|11174.1|11172.1|11173.2|11171.2|11181.3|11179.3|11170.6|11168.6|303
1604311200000|2020-11-02 10:00:00|11173.7|11171.7|11198.5|11196.5|11198.8|11196.8|11173.7|11171.7|911
1604311500000|2020-11-02 10:05:00|11198.6|11196.6|11178.3|11176.3|11199.3|11197.3|11176.8|11174.8|969
1604311800000|2020-11-02 10:10:00|11178.6|11176.6|11182.2|11180.2|11184.2|11182.2|11177.1|11175.1|995
1604312100000|2020-11-02 10:15:00|11182.3|11180.3|11190.8|11188.8|11194|11192|11178.7|11176.7|714
1604312400000|2020-11-02 10:20:00|11190.7|11188.7|11183.6|11181.6|11203.2|11201.2|11180.6|11178.6|842
1604312700000|2020-11-02 10:25:00|11183.5|11181.5|11186.8|11184.8|11190.2|11188.2|11180.7|11178.7|400
1604313000000|2020-11-02 10:30:00|11186.7|11184.7|11186.6|11184.6|11188.8|11186.8|11181.5|11179.5|355
1604313300000|2020-11-02 10:35:00|11186.2|11184.2|11187.2|11185.2|11192.6|11190.6|11182.5|11180.5|434
1604313600000|2020-11-02 10:40:00|11186.8|11184.8|11186|11184|11197.1|11195.1|11185.2|11183.2|429
1604313900000|2020-11-02 10:45:00|11186.1|11184.1|11189.5|11187.5|11189.6|11187.6|11182.5|11180.5|475
1604314200000|2020-11-02 10:50:00|11189|11187|11210.2|11208.2|11214.2|11212.2|11186.8|11184.8|1234
1604314500000|2020-11-02 10:55:00|11211.1|11209.1|11212.2|11210.2|11227|11225|11210.2|11208.2|1592
1604314800000|2020-11-02 11:00:00|11212.5|11210.5|11205.2|11203.2|11216.5|11214.5|11201.2|11199.2|888
1604315100000|2020-11-02 11:05:00|11205.6|11203.6|11208|11206|11209.5|11207.5|11201.3|11199.3|478
1604315400000|2020-11-02 11:10:00|11208.1|11206.1|11206.5|11204.5|11209.6|11207.6|11203.8|11201.8|410
1604315700000|2020-11-02 11:15:00|11206.3|11204.3|11203.5|11201.5|11208.3|11206.3|11197.2|11195.2|509
1604316000000|2020-11-02 11:20:00|11203.6|11201.6|11203.5|11201.5|11209.7|11207.7|11201.2|11199.2|463
1604316300000|2020-11-02 11:25:00|11203.2|11201.2|11192.8|11190.8|11205.3|11203.3|11184.7|11182.7|953
1604316600000|2020-11-02 11:30:00|11193|11191|11191.3|11189.3|11199.8|11197.8|11189.3|11187.3|494
1604316900000|2020-11-02 11:35:00|11191.5|11189.5|11198.1|11196.1|11207.7|11205.7|11188|11186|621
1604317200000|2020-11-02 11:40:00|11198|11196|11198.6|11196.6|11202.7|11200.7|11191.2|11189.2|420
1604317500000|2020-11-02 11:45:00|11198.5|11196.5|11187.8|11185.8|11199.2|11197.2|11186.7|11184.7|559
1604317800000|2020-11-02 11:50:00|11188|11186|11187.2|11185.2|11195.8|11193.8|11186.8|11184.8|378
1604318100000|2020-11-02 11:55:00|11187.3|11185.3|11190.5|11188.5|11192.3|11190.3|11187.3|11185.3|186
1604318400000|2020-11-02 12:00:00|11190|11188|11172.7|11170.7|11191.7|11189.7|11168.2|11166.2|1255
1604318700000|2020-11-02 12:05:00|11173|11171|11169.2|11167.2|11175|11173|11167.8|11165.8|490
1604319000000|2020-11-02 12:10:00|11169.1|11167.1|11183.3|11181.3|11183.8|11181.8|11168.1|11166.1|556
1604319300000|2020-11-02 12:15:00|11183.5|11181.5|11174.7|11172.7|11183.7|11181.7|11169.7|11167.7|506
1604319600000|2020-11-02 12:20:00|11175.1|11173.1|11173|11171|11175.6|11173.6|11170|11168|387
1604319900000|2020-11-02 12:25:00|11172.8|11170.8|11175.7|11173.7|11182.3|11180.3|11172.2|11170.2|636
1604320200000|2020-11-02 12:30:00|11175.2|11173.2|11175.1|11173.1|11185.8|11183.8|11174.5|11172.5|880
1604320500000|2020-11-02 12:35:00|11175|11173|11161.7|11159.7|11177.3|11175.3|11159|11157|1165
1604320800000|2020-11-02 12:40:00|11161.6|11159.6|11163.6|11161.6|11164.7|11162.7|11155.2|11153.2|906
1604321100000|2020-11-02 12:45:00|11163.5|11161.5|11159.6|11157.6|11164.1|11162.1|11158|11156|321
1604321400000|2020-11-02 12:50:00|11159.3|11157.3|11141.1|11139.1|11161.2|11159.2|11137.5|11135.5|1781
1604321700000|2020-11-02 12:55:00|11141.3|11139.3|11144.3|11142.3|11148.5|11146.5|11140.6|11138.6|929
1604322000000|2020-11-02 13:00:00|11144.5|11142.5|11146.6|11144.6|11154.2|11152.2|11144.3|11142.3|996
1604322300000|2020-11-02 13:05:00|11146.5|11144.5|11149.6|11147.6|11152.1|11150.1|11138.1|11136.1|951
1604322600000|2020-11-02 13:10:00|11149.5|11147.5|11158.6|11156.6|11161.3|11159.3|11147.6|11145.6|931
1604322900000|2020-11-02 13:15:00|11158.7|11156.7|11161.1|11159.1|11163|11161|11157.7|11155.7|627
1604323200000|2020-11-02 13:20:00|11160.7|11158.7|11153.5|11151.5|11163.6|11161.6|11147.6|11145.6|904
1604323500000|2020-11-02 13:25:00|11154|11152|11156.8|11154.8|11159.1|11157.1|11152.8|11150.8|656
1604323800000|2020-11-02 13:30:00|11157|11155|11151.1|11149.1|11163.1|11161.1|11149.3|11147.3|971
1604324100000|2020-11-02 13:35:00|11151.5|11149.5|11151.7|11149.7|11152.5|11150.5|11141.6|11139.6|1425
1604324400000|2020-11-02 13:40:00|11151.2|11149.2|11156|11154|11161.1|11159.1|11145.2|11143.2|2640
1604324700000|2020-11-02 13:45:00|11155.8|11153.8|11147|11145|11155.8|11153.8|11144.2|11142.2|2306
1604325000000|2020-11-02 13:50:00|11147.1|11145.1|11147.2|11145.2|11152|11150|11145.8|11143.8|1210
1604325300000|2020-11-02 13:55:00|11147.6|11145.6|11151.5|11149.5|11156.2|11154.2|11146.3|11144.3|2538
1604325600000|2020-11-02 14:00:00|11153.2|11151.2|11133.8|11131.8|11154|11152|11126|11124|2786
1604325900000|2020-11-02 14:05:00|11134|11132|11138.7|11136.7|11140.8|11138.8|11131.6|11129.6|1355
1604326200000|2020-11-02 14:10:00|11138.5|11136.5|11139.5|11137.5|11143.7|11141.7|11136.2|11134.2|1721
1604326500000|2020-11-02 14:15:00|11140.1|11138.1|11144.3|11142.3|11151.6|11149.6|11139.8|11137.8|1206
1604326800000|2020-11-02 14:20:00|11144.2|11142.2|11143.1|11141.1|11149|11147|11136.3|11134.3|1052
1604327100000|2020-11-02 14:25:00|11142.6|11140.6|11155.7|11153.7|11158.5|11156.5|11139.2|11137.2|2477
1604327400000|2020-11-02 14:30:00|11155.2|11154.2|11140.6|11139.6|11167.1|11166.1|11125.2|11124.2|15241
1604327700000|2020-11-02 14:35:00|11139.2|11138.2|11180|11179|11182.2|11181.2|11138.7|11137.7|9732
1604328000000|2020-11-02 14:40:00|11180.2|11179.2|11180.8|11179.8|11198.8|11197.8|11172.8|11171.8|10314
1604328300000|2020-11-02 14:45:00|11181.2|11180.2|11185.7|11184.7|11192.2|11191.2|11162|11161|9009
1604328600000|2020-11-02 14:50:00|11184.2|11183.2|11214|11213|11220.7|11219.7|11179.1|11178.1|7680
1604328900000|2020-11-02 14:55:00|11214.1|11213.1|11192|11191|11226.5|11225.5|11188.7|11187.7|7438
1604329200000|2020-11-02 15:00:00|11191.6|11190.6|11189.2|11188.2|11216.7|11215.7|11177.2|11176.2|9573
1604329500000|2020-11-02 15:05:00|11188.5|11187.5|11164|11163|11194.5|11193.5|11158.1|11157.1|7936
1604329800000|2020-11-02 15:10:00|11162.2|11161.2|11197.7|11196.7|11203.8|11202.8|11156.3|11155.3|7498
1604330100000|2020-11-02 15:15:00|11199|11198|11216.7|11215.7|11221.9|11220.9|11187.4|11186.4|7853
1604330400000|2020-11-02 15:20:00|11216.8|11215.8|11183.7|11182.7|11216.9|11215.9|11177.3|11176.3|9759
1604330700000|2020-11-02 15:25:00|11183.5|11182.5|11180.7|11179.7|11196.7|11195.7|11172.8|11171.8|6917
1604331000000|2020-11-02 15:30:00|11179.7|11178.7|11164.2|11163.2|11182.9|11181.9|11160.7|11159.7|7349
1604331300000|2020-11-02 15:35:00|11164.3|11163.3|11141.2|11140.2|11167.2|11166.2|11133|11132|6720
1604331600000|2020-11-02 15:40:00|11141.4|11140.4|11123.7|11122.7|11146.7|11145.7|11121.2|11120.2|6193
1604331900000|2020-11-02 15:45:00|11123.9|11122.9|11148.4|11147.4|11149.7|11148.7|11121.4|11120.4|5802
1604332200000|2020-11-02 15:50:00|11148.2|11147.2|11145.4|11144.4|11154.5|11153.5|11129.9|11128.9|4527
1604332500000|2020-11-02 15:55:00|11145.9|11144.9|11134.3|11133.3|11157.7|11156.7|11131|11130|5629
1604332800000|2020-11-02 16:00:00|11134|11133|11138.2|11137.2|11148.4|11147.4|11120.7|11119.7|10396
1604333100000|2020-11-02 16:05:00|11137.9|11136.9|11132|11131|11140.4|11139.4|11121.7|11120.7|6570
1604333400000|2020-11-02 16:10:00|11131.9|11130.9|11120.9|11119.9|11143.9|11142.9|11107.4|11106.4|7531
1604333700000|2020-11-02 16:15:00|11120.7|11119.7|11090.7|11089.7|11120.9|11119.9|11086.4|11085.4|5504
1604334000000|2020-11-02 16:20:00|11090.4|11089.4|11086.4|11085.4|11094.8|11093.8|11076.7|11075.7|5450
1604334300000|2020-11-02 16:25:00|11086.2|11085.2|11089.5|11088.5|11103.8|11102.8|11079.2|11078.2|5621
1604334600000|2020-11-02 16:30:00|11091.4|11090.4|11083.9|11082.9|11098.2|11097.2|11079.9|11078.9|3709
1604334900000|2020-11-02 16:35:00|11083.7|11082.7|11075.7|11074.7|11090.3|11089.3|11064.7|11063.7|5344
1604335200000|2020-11-02 16:40:00|11078.4|11077.4|11109.2|11108.2|11109.7|11108.7|11075.4|11074.4|6179
1604335500000|2020-11-02 16:45:00|11108.7|11107.7|11108.4|11107.4|11119.3|11118.3|11103.9|11102.9|6149
1604335800000|2020-11-02 16:50:00|11108.7|11107.7|11111.4|11110.4|11120.3|11119.3|11097.7|11096.7|3526
1604336100000|2020-11-02 16:55:00|11112|11111|11089.4|11088.4|11118.8|11117.8|11089.4|11088.4|3508
1604336400000|2020-11-02 17:00:00|11089.7|11088.7|11075.7|11074.7|11094|11093|11068.9|11067.9|5057
1604336700000|2020-11-02 17:05:00|11076.2|11075.2|11095.9|11094.9|11099.8|11098.8|11070.4|11069.4|4139
1604337000000|2020-11-02 17:10:00|11095.7|11094.7|11080.9|11079.9|11103.7|11102.7|11070.4|11069.4|3990
1604337300000|2020-11-02 17:15:00|11081.2|11080.2|11068.2|11067.2|11092.9|11091.9|11067.9|11066.9|7481
1604337600000|2020-11-02 17:20:00|11068.4|11067.4|11079.4|11078.4|11083.9|11082.9|11064.2|11063.2|4154
1604337900000|2020-11-02 17:25:00|11079.7|11078.7|11090.4|11089.4|11092.4|11091.4|11071.2|11070.2|4277
1604338200000|2020-11-02 17:30:00|11089.7|11088.7|11069|11068|11091.4|11090.4|11066.2|11065.2|3091
1604338500000|2020-11-02 17:35:00|11069.4|11068.4|11053.9|11052.9|11076.9|11075.9|11049.8|11048.8|4299
1604338800000|2020-11-02 17:40:00|11054.9|11053.9|11032.2|11031.2|11059.8|11058.8|11031.4|11030.4|5050
1604339100000|2020-11-02 17:45:00|11032.6|11031.6|11029.4|11028.4|11040.2|11039.2|11019.7|11018.7|4643
1604339400000|2020-11-02 17:50:00|11029.2|11028.2|11033.7|11032.7|11048.9|11047.9|11023.1|11022.1|3703
1604339700000|2020-11-02 17:55:00|11033.4|11032.4|11039.8|11038.8|11042.9|11041.9|11023.9|11022.9|3526
1604340000000|2020-11-02 18:00:00|11039.9|11038.9|11029.2|11028.2|11045.2|11044.2|11017.2|11016.2|4596
1604340300000|2020-11-02 18:05:00|11030.4|11029.4|11015.4|11014.4|11031.1|11030.1|11008.7|11007.7|4217
1604340600000|2020-11-02 18:10:00|11015.7|11014.7|11009.4|11008.4|11018.7|11017.7|11001.9|11000.9|3044
1604340900000|2020-11-02 18:15:00|11008.7|11007.7|10991.4|10990.4|11014.8|11013.8|10986.7|10985.7|4052
1604341200000|2020-11-02 18:20:00|10991.7|10990.7|10998.2|10997.2|11006.2|11005.2|10979.2|10978.2|5636
1604341500000|2020-11-02 18:25:00|10998.7|10997.7|11012.4|11011.4|11013.6|11012.6|10990.7|10989.7|3179
1604341800000|2020-11-02 18:30:00|11012.2|11011.2|11012.2|11011.2|11015.9|11014.9|10995.4|10994.4|4409
1604342100000|2020-11-02 18:35:00|11011.2|11010.2|11006.9|11005.9|11019.1|11018.1|10994.7|10993.7|6664
1604342400000|2020-11-02 18:40:00|11006.7|11005.7|11012.7|11011.7|11023.3|11022.3|11001.9|11000.9|4061
1604342700000|2020-11-02 18:45:00|11012.4|11011.4|10991.3|10990.3|11014.7|11013.7|10988.4|10987.4|3018
1604343000000|2020-11-02 18:50:00|10991.4|10990.4|10967.2|10966.2|10996.4|10995.4|10963.9|10962.9|5693
1604343300000|2020-11-02 18:55:00|10966.9|10965.9|10962.7|10961.7|10973.4|10972.4|10957.2|10956.2|4214
1604343600000|2020-11-02 19:00:00|10962.9|10961.9|10969.9|10968.9|10977.2|10976.2|10957.4|10956.4|4080
1604343900000|2020-11-02 19:05:00|10969.6|10968.6|10977.7|10976.7|10982.8|10981.8|10961.7|10960.7|3820
1604344200000|2020-11-02 19:10:00|10977.6|10976.6|10971.8|10970.8|10986.2|10985.2|10969.1|10968.1|4615
1604344500000|2020-11-02 19:15:00|10971.7|10970.7|10973.9|10972.9|10980.3|10979.3|10963.2|10962.2|5100
1604344800000|2020-11-02 19:20:00|10973.2|10972.2|11007.6|11006.6|11010.2|11009.2|10970.9|10969.9|6358
1604345100000|2020-11-02 19:25:00|11007.4|11006.4|11014.2|11013.2|11014.6|11013.6|10998.2|10997.2|3605
1604345400000|2020-11-02 19:30:00|11014.6|11013.6|11002.2|11001.2|11021.4|11020.4|10997.3|10996.3|3506
1604345700000|2020-11-02 19:35:00|11002.9|11001.9|11012.7|11011.7|11020.4|11019.4|11000.2|10999.2|4799
1604346000000|2020-11-02 19:40:00|11012.8|11011.8|11016.8|11015.8|11020.1|11019.1|11009.9|11008.9|6669
1604346300000|2020-11-02 19:45:00|11016.2|11015.2|11029.3|11028.3|11042.7|11041.7|11012.6|11011.6|5306
1604346600000|2020-11-02 19:50:00|11029.2|11028.2|11013.2|11012.2|11037.2|11036.2|11008.7|11007.7|3447
1604346900000|2020-11-02 19:55:00|11013.3|11012.3|11024.1|11023.1|11025.9|11024.9|11005.9|11004.9|4410
1604347200000|2020-11-02 20:00:00|11024.2|11023.2|11024.1|11023.1|11043.8|11042.8|11011.6|11010.6|4808
1604347500000|2020-11-02 20:05:00|11024.6|11023.6|11020.4|11019.4|11024.6|11023.6|11011.9|11010.9|5699
1604347800000|2020-11-02 20:10:00|11020.9|11019.9|11037.9|11036.9|11041.9|11040.9|11020.9|11019.9|4196
1604348100000|2020-11-02 20:15:00|11038.4|11037.4|11058.2|11057.2|11061.9|11060.9|11037.4|11036.4|4207
1604348400000|2020-11-02 20:20:00|11057.5|11056.5|11055.5|11054.5|11063.7|11062.7|11051.3|11050.3|6212
1604348700000|2020-11-02 20:25:00|11055.7|11054.7|11049.7|11048.7|11058.3|11057.3|11036.2|11035.2|3222
1604349000000|2020-11-02 20:30:00|11051.2|11050.2|11030|11029|11064.2|11063.2|11028.7|11027.7|5317
1604349300000|2020-11-02 20:35:00|11030.2|11029.2|11028.7|11027.7|11036.5|11035.5|11020.7|11019.7|5320
1604349600000|2020-11-02 20:40:00|11029|11028|11012.2|11011.2|11033.5|11032.5|11012.2|11011.2|9679
1604349900000|2020-11-02 20:45:00|11012|11011|11038|11037|11047.2|11046.2|11011.8|11010.8|4371
1604350200000|2020-11-02 20:50:00|11037.8|11036.8|11061.5|11060.5|11061.8|11060.8|11025.6|11024.6|7512
1604350500000|2020-11-02 20:55:00|11059|11058|11081|11080|11084|11083|11057.3|11056.3|11800
1604350800000|2020-11-02 21:00:00|11081.5|11079.5|11094.7|11092.7|11099.7|11097.7|11075.2|11073.2|5108
1604351100000|2020-11-02 21:05:00|11095|11093|11097.5|11095.5|11103.7|11101.7|11093.2|11091.2|2904
1604351400000|2020-11-02 21:10:00|11097.6|11095.6|11087.7|11082.7|11097.6|11095.6|11083|11081|1487
1604351700000|2020-11-02 21:15:00|11086.8|11081.8|11085.8|11080.8|11087.1|11082.1|11083.4|11078.4|2
1604352000000|2020-11-02 21:20:00|11085.7|11080.7|11087.9|11082.9|11087.9|11082.9|11084.5|11079.5|0
1604352300000|2020-11-02 21:25:00|11087.8|11082.8|11083.5|11078.5|11087.9|11082.9|11083.3|11078.3|0
1604352600000|2020-11-02 21:30:00|11077|11075|11084|11082|11085.5|11083.5|11073.5|11071.5|728
1604352900000|2020-11-02 21:35:00|11084.2|11082.2|11084|11082|11084.7|11082.7|11079.5|11077.5|305
1604353200000|2020-11-02 21:40:00|11083.5|11081.5|11082.2|11080.2|11085.2|11083.2|11080|11078|243
1604353500000|2020-11-02 21:45:00|11082|11080|11082.2|11080.2|11089.7|11087.7|11082|11080|368
1604353800000|2020-11-02 21:50:00|11082.5|11080.5|11079.5|11077.5|11083.2|11081.2|11076.7|11074.7|197
1604354100000|2020-11-02 21:55:00|11078.7|11076.7|11088.6|11083.6|11088.8|11086.7|11076.5|11074.5|296
1604354400000|2020-11-02 22:00:00|11086.3|11081.3|11084.9|11079.9|11087.3|11082.3|11084.9|11079.9|0
1604354700000|2020-11-02 22:05:00|11086|11081|11085.1|11080.1|11086|11081|11084.2|11079.2|0
1604355000000|2020-11-02 22:10:00|11085.3|11080.3|11083.8|11078.8|11085.7|11080.7|11083.2|11078.2|0
1604355300000|2020-11-02 22:15:00|11083.3|11078.3|11082.1|11077.1|11083.7|11078.7|11082|11077|0
1604355600000|2020-11-02 22:20:00|11082.2|11077.2|11082.3|11077.3|11082.3|11077.3|11079.9|11074.9|0
1604355900000|2020-11-02 22:25:00|11082.7|11077.7|11081.4|11076.4|11083.1|11078.1|11081.4|11076.4|0
1604356200000|2020-11-02 22:30:00|11080.7|11075.7|11079.3|11074.3|11080.7|11075.7|11079|11074|0
1604356500000|2020-11-02 22:35:00|11079.4|11074.4|11082.3|11077.3|11082.4|11077.4|11079.1|11074.1|0
1604356800000|2020-11-02 22:40:00|11082.4|11077.4|11081.9|11076.9|11084.3|11079.3|11081.9|11076.9|0
1604357100000|2020-11-02 22:45:00|11081.8|11076.8|11081.3|11076.3|11082.1|11077.1|11079.6|11074.6|0
1604357400000|2020-11-02 22:50:00|11081.4|11076.4|11083|11078|11083.8|11078.8|11081.1|11076.1|0
1604357700000|2020-11-02 22:55:00|11083.1|11078.1|11085.9|11080.9|11087.2|11082.2|11082.8|11077.8|0
1604358000000|2020-11-02 23:00:00|11086|11084|11096.3|11094.3|11099.1|11097.1|11079.5|11077.5|671
1604358300000|2020-11-02 23:05:00|11097.2|11095.2|11091.1|11089.1|11099.8|11097.8|11088.5|11086.5|271
1604358600000|2020-11-02 23:10:00|11091.2|11089.2|11090.3|11088.3|11094.2|11092.2|11089.2|11087.2|108
1604358900000|2020-11-02 23:15:00|11090.1|11088.1|11099.1|11097.1|11101|11099|11088.3|11086.3|377
1604359200000|2020-11-02 23:20:00|11101.3|11099.3|11099.6|11097.6|11101.7|11099.7|11091.7|11089.7|299
1604359500000|2020-11-02 23:25:00|11099.5|11097.5|11105.3|11103.3|11108.1|11106.1|11098|11096|419
1604359800000|2020-11-02 23:30:00|11105.2|11103.2|11105.1|11103.1|11110.6|11108.6|11098|11096|449
1604360100000|2020-11-02 23:35:00|11105.5|11103.5|11105.1|11103.1|11110.8|11108.8|11103.1|11101.1|316
1604360400000|2020-11-02 23:40:00|11105.2|11103.2|11104.1|11102.1|11106.1|11104.1|11101.8|11099.8|121
1604360700000|2020-11-02 23:45:00|11104.2|11102.2|11100.1|11098.1|11106|11104|11098.3|11096.3|152
1604361000000|2020-11-02 23:50:00|11099.8|11097.8|11102.7|11100.7|11104.1|11102.1|11099.6|11097.6|107
1604361300000|2020-11-02 23:55:00|11102.5|11100.5|11102.2|11100.2|11103.6|11101.6|11101.3|11099.3|42
1604361600000|2020-11-03 00:00:00|11102.5|11100.5|11105.8|11103.8|11110.5|11108.5|11101.3|11099.3|329
1604361900000|2020-11-03 00:05:00|11105.7|11103.7|11094.2|11092.2|11108.3|11106.3|11090.1|11088.1|407
1604362200000|2020-11-03 00:10:00|11095.3|11093.3|11096.5|11094.5|11099.6|11097.6|11086.2|11084.2|577
1604362500000|2020-11-03 00:15:00|11096.3|11094.3|11102.2|11100.2|11106.3|11104.3|11095.6|11093.6|356
1604362800000|2020-11-03 00:20:00|11102.5|11100.5|11104.3|11102.3|11105.3|11103.3|11099.8|11097.8|109
1604363100000|2020-11-03 00:25:00|11103.8|11101.8|11126|11124|11126.5|11124.5|11103.8|11101.8|894
1604363400000|2020-11-03 00:30:00|11125.8|11123.8|11119.2|11117.2|11128|11126|11117.7|11115.7|491
1604363700000|2020-11-03 00:35:00|11119.3|11117.3|11121.6|11119.6|11122.5|11120.5|11116|11114|183
1604364000000|2020-11-03 00:40:00|11121.2|11119.2|11124.8|11122.8|11125|11123|11118.5|11116.5|248
1604364300000|2020-11-03 00:45:00|11125|11123|11123.5|11121.5|11125|11123|11121.2|11119.2|206
1604364600000|2020-11-03 00:50:00|11123.6|11121.6|11124|11122|11125|11123|11120.1|11118.1|232
1604364900000|2020-11-03 00:55:00|11124.3|11122.3|11129.2|11127.2|11131.2|11129.2|11123.7|11121.7|702
1604365200000|2020-11-03 01:00:00|11128.6|11126.6|11123.8|11121.8|11129.6|11127.6|11123.1|11121.1|309
1604365500000|2020-11-03 01:05:00|11123.6|11121.6|11119|11117|11130.3|11128.3|11118.1|11116.1|436
1604365800000|2020-11-03 01:10:00|11118.8|11116.8|11113.8|11111.8|11121.3|11119.3|11109.8|11107.8|493
1604366100000|2020-11-03 01:15:00|11113.3|11111.3|11112.1|11110.1|11120.3|11118.3|11109.7|11107.7|347
1604366400000|2020-11-03 01:20:00|11111.8|11109.8|11103.3|11101.3|11115|11113|11101.1|11099.1|564
1604366700000|2020-11-03 01:25:00|11103.7|11101.7|11102.6|11100.6|11106.7|11104.7|11089|11087|829
1604367000000|2020-11-03 01:30:00|11103.1|11101.1|11109.3|11107.3|11111.7|11109.7|11099.3|11097.3|618
1604367300000|2020-11-03 01:35:00|11109.2|11107.2|11112|11110|11112.1|11110.1|11105.5|11103.5|159
1604367600000|2020-11-03 01:40:00|11112.2|11110.2|11104.2|11102.2|11112.2|11110.2|11101.6|11099.6|239
1604367900000|2020-11-03 01:45:00|11104.7|11102.7|11112.3|11110.3|11112.6|11110.6|11098.8|11096.8|272
1604368200000|2020-11-03 01:50:00|11112.2|11110.2|11122|11120|11126|11124|11110.6|11108.6|514
1604368500000|2020-11-03 01:55:00|11122.1|11120.1|11127.3|11125.3|11133.1|11131.1|11120.6|11118.6|653
1604368800000|2020-11-03 02:00:00|11127.5|11125.5|11122.7|11120.7|11132.6|11130.6|11122.5|11120.5|357
1604369100000|2020-11-03 02:05:00|11123.2|11121.2|11126.1|11124.1|11131.5|11129.5|11123.2|11121.2|331
1604369400000|2020-11-03 02:10:00|11126.3|11124.3|11120.1|11118.1|11126.8|11124.8|11116.5|11114.5|348
1604369700000|2020-11-03 02:15:00|11122.3|11120.3|11118.6|11116.6|11124.5|11122.5|11113|11111|413
1604370000000|2020-11-03 02:20:00|11119|11117|11119.2|11117.2|11123.2|11121.2|11116.6|11114.6|219
1604370300000|2020-11-03 02:25:00|11119.3|11117.3|11118.8|11116.8|11122.3|11120.3|11117.7|11115.7|102
1604370600000|2020-11-03 02:30:00|11118.5|11116.5|11118.1|11116.1|11121.7|11119.7|11113.5|11111.5|161
1604370900000|2020-11-03 02:35:00|11118.5|11116.5|11120.1|11118.1|11125|11123|11118.5|11116.5|228
1604371200000|2020-11-03 02:40:00|11120.5|11118.5|11121.8|11119.8|11123.3|11121.3|11118.8|11116.8|94
1604371500000|2020-11-03 02:45:00|11121.7|11119.7|11128.2|11126.2|11133.7|11131.7|11121|11119|466
1604371800000|2020-11-03 02:50:00|11128.1|11126.1|11129.2|11127.2|11129.5|11127.5|11125.7|11123.7|220
1604372100000|2020-11-03 02:55:00|11129.7|11127.7|11138.5|11136.5|11139.3|11137.3|11128.2|11126.2|652
1604372400000|2020-11-03 03:00:00|11138.6|11136.6|11131.8|11129.8|11139.7|11137.7|11131.7|11129.7|453
1604372700000|2020-11-03 03:05:00|11131.7|11129.7|11134.5|11132.5|11136.8|11134.8|11131.3|11129.3|299
1604373000000|2020-11-03 03:10:00|11135|11133|11127|11125|11136.3|11134.3|11127|11125|305
1604373300000|2020-11-03 03:15:00|11126.6|11124.6|11119.3|11117.3|11127.7|11125.7|11119.2|11117.2|492
1604373600000|2020-11-03 03:20:00|11119.5|11117.5|11117.6|11115.6|11121.5|11119.5|11116.1|11114.1|281
1604373900000|2020-11-03 03:25:00|11117.8|11115.8|11114.2|11112.2|11120.3|11118.3|11111.5|11109.5|399
1604374200000|2020-11-03 03:30:00|11114.1|11112.1|11109.8|11107.8|11118|11116|11103|11101|582
1604374500000|2020-11-03 03:35:00|11110|11108|11108|11106|11110.7|11108.7|11104.2|11102.2|318
1604374800000|2020-11-03 03:40:00|11107.8|11105.8|11108.6|11106.6|11110.3|11108.3|11103|11101|403
1604375100000|2020-11-03 03:45:00|11108.5|11106.5|11107.6|11105.6|11113.5|11111.5|11105.1|11103.1|335
1604375400000|2020-11-03 03:50:00|11106.8|11104.8|11109|11107|11111.6|11109.6|11106.5|11104.5|127
1604375700000|2020-11-03 03:55:00|11109.1|11107.1|11111.2|11109.2|11112|11110|11109.1|11107.1|64
1604376000000|2020-11-03 04:00:00|11110.7|11108.7|11109.1|11107.1|11111.2|11109.2|11108.5|11106.5|67
1604376300000|2020-11-03 04:05:00|11109.3|11107.3|11100.6|11098.6|11110.3|11108.3|11099|11097|290
1604376600000|2020-11-03 04:10:00|11100.5|11098.5|11103.8|11101.8|11105.6|11103.6|11099.2|11097.2|193
1604376900000|2020-11-03 04:15:00|11102.5|11100.5|11100|11098|11102.7|11100.7|11095.8|11093.8|278
1604377200000|2020-11-03 04:20:00|11100.1|11098.1|11089.1|11087.1|11100.1|11098.1|11083.2|11081.2|824
1604377500000|2020-11-03 04:25:00|11089|11087|11091.2|11089.2|11092.1|11090.1|11087.6|11085.6|176
1604377800000|2020-11-03 04:30:00|11091.3|11089.3|11094|11092|11096.3|11094.3|11084.7|11082.7|360
1604378100000|2020-11-03 04:35:00|11094.1|11092.1|11096.1|11094.1|11097.6|11095.6|11092.6|11090.6|194
1604378400000|2020-11-03 04:40:00|11096.5|11094.5|11093|11091|11098.7|11096.7|11091.1|11089.1|181
1604378700000|2020-11-03 04:45:00|11092.6|11090.6|11091.1|11089.1|11092.6|11090.6|11084.8|11082.8|248
1604379000000|2020-11-03 04:50:00|11091.6|11089.6|11089.2|11087.2|11094.8|11092.8|11089.1|11087.1|171
1604379300000|2020-11-03 04:55:00|11089.1|11087.1|11083.8|11081.8|11090.6|11088.6|11080.8|11078.8|316
1604379600000|2020-11-03 05:00:00|11084|11082|11088.8|11086.8|11089.2|11087.2|11084|11082|270
1604379900000|2020-11-03 05:05:00|11088.7|11086.7|11091.1|11089.1|11093|11091|11088.5|11086.5|189
1604380200000|2020-11-03 05:10:00|11091.2|11089.2|11094.3|11092.3|11095.5|11093.5|11089.8|11087.8|198
1604380500000|2020-11-03 05:15:00|11094.5|11092.5|11095.7|11093.7|11100.1|11098.1|11090.8|11088.8|276
1604380800000|2020-11-03 05:20:00|11095.8|11093.8|11099.1|11097.1|11101|11099|11093.5|11091.5|176
1604381100000|2020-11-03 05:25:00|11099.2|11097.2|11107.2|11105.2|11108.8|11106.8|11098.7|11096.7|406
1604381400000|2020-11-03 05:30:00|11107.3|11105.3|11103.3|11101.3|11107.8|11105.8|11102.7|11100.7|215
1604381700000|2020-11-03 05:35:00|11103.6|11101.6|11097.7|11095.7|11103.6|11101.6|11095.5|11093.5|259
1604382000000|2020-11-03 05:40:00|11097.1|11095.1|11092.8|11090.8|11097.6|11095.6|11090|11088|225
1604382300000|2020-11-03 05:45:00|11092.7|11090.7|11092.8|11090.8|11094.3|11092.3|11088.6|11086.6|177
1604382600000|2020-11-03 05:50:00|11093.1|11091.1|11093.1|11091.1|11098.5|11096.5|11090.8|11088.8|213
1604382900000|2020-11-03 05:55:00|11093.5|11091.5|11097.5|11095.5|11098.3|11096.3|11092.5|11090.5|189
1604383200000|2020-11-03 06:00:00|11097.8|11095.8|11095.8|11093.8|11104.3|11102.3|11093.3|11091.3|387
1604383500000|2020-11-03 06:05:00|11096.2|11094.2|11091.1|11089.1|11096.2|11094.2|11085.1|11083.1|362
1604383800000|2020-11-03 06:10:00|11091.5|11089.5|11098.8|11096.8|11101.7|11099.7|11087.2|11085.2|322
1604384100000|2020-11-03 06:15:00|11099.3|11097.3|11101.3|11099.3|11101.5|11099.5|11095.6|11093.6|176
1604384400000|2020-11-03 06:20:00|11101|11099|11101.1|11099.1|11106.7|11104.7|11098.5|11096.5|293
1604384700000|2020-11-03 06:25:00|11101|11099|11112.8|11110.8|11113.6|11111.6|11099.6|11097.6|397
1604385000000|2020-11-03 06:30:00|11113|11111|11107.6|11105.6|11114.3|11112.3|11107.2|11105.2|334
1604385300000|2020-11-03 06:35:00|11107.1|11105.1|11114.2|11112.2|11114.6|11112.6|11105.6|11103.6|310
1604385600000|2020-11-03 06:40:00|11114.3|11112.3|11115.3|11113.3|11119.1|11117.1|11111.8|11109.8|292
1604385900000|2020-11-03 06:45:00|11115.5|11113.5|11115.1|11113.1|11118.2|11116.2|11112.8|11110.8|246
1604386200000|2020-11-03 06:50:00|11115.2|11113.2|11119|11117|11122|11120|11115.2|11113.2|246
1604386500000|2020-11-03 06:55:00|11118.8|11116.8|11110.7|11108.7|11118.8|11116.8|11107.6|11105.6|352
1604386800000|2020-11-03 07:00:00|11110.5|11108.5|11103.7|11101.7|11118.2|11116.2|11101|11099|631
1604387100000|2020-11-03 07:05:00|11105|11103|11105.2|11103.2|11107.3|11105.3|11101.5|11099.5|326
1604387400000|2020-11-03 07:10:00|11105.5|11103.5|11116|11114|11117.8|11115.8|11105.5|11103.5|303
1604387700000|2020-11-03 07:15:00|11116.1|11114.1|11119.3|11117.3|11123.5|11121.5|11112.8|11110.8|307
1604388000000|2020-11-03 07:20:00|11120.3|11118.3|11115.8|11113.8|11120.8|11118.8|11112.8|11110.8|211
1604388300000|2020-11-03 07:25:00|11115.7|11113.7|11120.5|11118.5|11120.5|11118.5|11111.3|11109.3|220
1604388600000|2020-11-03 07:30:00|11120.3|11118.3|11120.1|11118.1|11122.3|11120.3|11116.1|11114.1|210
1604388900000|2020-11-03 07:35:00|11120.5|11118.5|11110.1|11108.1|11124.3|11122.3|11107.3|11105.3|376
1604389200000|2020-11-03 07:40:00|11110|11108|11125.8|11123.8|11131.2|11129.2|11107.8|11105.8|809
1604389500000|2020-11-03 07:45:00|11125.7|11123.7|11115.8|11113.8|11125.7|11123.7|11113.3|11111.3|358
1604389800000|2020-11-03 07:50:00|11115.7|11113.7|11111.3|11109.3|11119.7|11117.7|11109.3|11107.3|284
1604390100000|2020-11-03 07:55:00|11111.2|11109.2|11115.2|11113.2|11115.5|11113.5|11104.8|11102.8|268
1604390400000|2020-11-03 08:00:00|11112.5|11110.5|11109.7|11107.7|11114.6|11112.6|11101.1|11099.1|703
1604390700000|2020-11-03 08:05:00|11110.2|11108.2|11108.5|11106.5|11112.6|11110.6|11103.1|11101.1|448
1604391000000|2020-11-03 08:10:00|11108.2|11106.2|11108.6|11106.6|11120|11118|11103.2|11101.2|648
1604391300000|2020-11-03 08:15:00|11108.3|11106.3|11111.8|11109.8|11117.1|11115.1|11106.1|11104.1|778
1604391600000|2020-11-03 08:20:00|11111.5|11109.5|11119.2|11117.2|11119.5|11117.5|11108.6|11106.6|648
1604391900000|2020-11-03 08:25:00|11118.7|11116.7|11118.1|11116.1|11122.3|11120.3|11115.2|11113.2|568
1604392200000|2020-11-03 08:30:00|11118.3|11116.3|11120.6|11118.6|11122.1|11120.1|11112.5|11110.5|786
1604392500000|2020-11-03 08:35:00|11120.7|11118.7|11159.8|11157.8|11159.8|11157.8|11117.8|11115.8|1507
1604392800000|2020-11-03 08:40:00|11159.6|11157.6|11150.6|11148.6|11163.6|11161.6|11149.8|11147.8|1536
1604393100000|2020-11-03 08:45:00|11150.5|11148.5|11159.5|11157.5|11159.8|11157.8|11148.8|11146.8|740
1604393400000|2020-11-03 08:50:00|11159.3|11157.3|11176.1|11174.1|11177.1|11175.1|11158.8|11156.8|1092
1604393700000|2020-11-03 08:55:00|11176.2|11174.2|11171.3|11169.3|11180.3|11178.3|11168.6|11166.6|855
1604394000000|2020-11-03 09:00:00|11172|11170|11169.2|11167.2|11175.1|11173.1|11169|11167|646
1604394300000|2020-11-03 09:05:00|11169.1|11167.1|11161.2|11159.2|11170.3|11168.3|11160.6|11158.6|650
1604394600000|2020-11-03 09:10:00|11161.8|11159.8|11167.3|11165.3|11168.5|11166.5|11156.1|11154.1|614
1604394900000|2020-11-03 09:15:00|11167.5|11165.5|11172.7|11170.7|11174.8|11172.8|11166|11164|670
1604395200000|2020-11-03 09:20:00|11172.8|11170.8|11165.2|11163.2|11176.2|11174.2|11164.5|11162.5|438
1604395500000|2020-11-03 09:25:00|11164.8|11162.8|11166.6|11164.6|11171.7|11169.7|11164.8|11162.8|357
1604395800000|2020-11-03 09:30:00|11166.2|11164.2|11170.8|11168.8|11172.7|11170.7|11164.7|11162.7|317
1604396100000|2020-11-03 09:35:00|11170.7|11168.7|11189|11187|11189.3|11187.3|11169.7|11167.7|1050
1604396400000|2020-11-03 09:40:00|11189.1|11187.1|11178.7|11176.7|11189.5|11187.5|11178.2|11176.2|684
1604396700000|2020-11-03 09:45:00|11178.8|11176.8|11185|11183|11186.5|11184.5|11177.5|11175.5|641
1604397000000|2020-11-03 09:50:00|11184.7|11182.7|11185.3|11183.3|11186.5|11184.5|11180.6|11178.6|281
1604397300000|2020-11-03 09:55:00|11186|11184|11178.2|11176.2|11186|11184|11172.2|11170.2|644
1604397600000|2020-11-03 10:00:00|11178.6|11176.6|11171.6|11169.6|11182.3|11180.3|11169.2|11167.2|532
1604397900000|2020-11-03 10:05:00|11171.2|11169.2|11176.3|11174.3|11178.7|11176.7|11171.2|11169.2|495
1604398200000|2020-11-03 10:10:00|11176.2|11174.2|11181.5|11179.5|11187.8|11185.8|11175|11173|361
1604398500000|2020-11-03 10:15:00|11182|11180|11186.7|11184.7|11187|11185|11181|11179|170
1604398800000|2020-11-03 10:20:00|11187.8|11185.8|11182.8|11180.8|11188.1|11186.1|11181.2|11179.2|254
1604399100000|2020-11-03 10:25:00|11182.7|11180.7|11191.5|11189.5|11192.6|11190.6|11182.6|11180.6|534
1604399400000|2020-11-03 10:30:00|11191.2|11189.2|11188.1|11186.1|11195.3|11193.3|11186.8|11184.8|387
1604399700000|2020-11-03 10:35:00|11188.5|11186.5|11185.2|11183.2|11189.8|11187.8|11183.1|11181.1|339
1604400000000|2020-11-03 10:40:00|11185.6|11183.6|11179.8|11177.8|11188.1|11186.1|11179.2|11177.2|375
1604400300000|2020-11-03 10:45:00|11180.1|11178.1|11162.6|11160.6|11182.1|11180.1|11162.3|11160.3|845
1604400600000|2020-11-03 10:50:00|11163.2|11161.2|11160.8|11158.8|11167.1|11165.1|11155|11153|763
1604400900000|2020-11-03 10:55:00|11161|11159|11156.8|11154.8|11162.6|11160.6|11156|11154|371
1604401200000|2020-11-03 11:00:00|11156.7|11154.7|11161.1|11159.1|11163.1|11161.1|11156.1|11154.1|378
1604401500000|2020-11-03 11:05:00|11161.5|11159.5|11161.7|11159.7|11170.8|11168.8|11159.6|11157.6|635
1604401800000|2020-11-03 11:10:00|11161.8|11159.8|11155.6|11153.6|11166.5|11164.5|11140.6|11138.6|1352
1604402100000|2020-11-03 11:15:00|11155.2|11153.2|11151|11149|11159.8|11157.8|11149.2|11147.2|568
1604402400000|2020-11-03 11:20:00|11150.6|11148.6|11146.2|11144.2|11153.1|11151.1|11144.6|11142.6|489
1604402700000|2020-11-03 11:25:00|11146.3|11144.3|11145.6|11143.6|11151.8|11149.8|11145.6|11143.6|388
1604403000000|2020-11-03 11:30:00|11145.5|11143.5|11139.3|11137.3|11151.3|11149.3|11137.8|11135.8|791
1604403300000|2020-11-03 11:35:00|11139.6|11137.6|11129.6|11127.6|11139.6|11137.6|11125.2|11123.2|1341
1604403600000|2020-11-03 11:40:00|11129.5|11127.5|11123.6|11121.6|11133.7|11131.7|11121.6|11119.6|882
1604403900000|2020-11-03 11:45:00|11124.5|11122.5|11139.8|11137.8|11140.3|11138.3|11123.3|11121.3|569
1604404200000|2020-11-03 11:50:00|11140.1|11138.1|11135.5|11133.5|11140.8|11138.8|11129.7|11127.7|613
1604404500000|2020-11-03 11:55:00|11135.2|11133.2|11145|11143|11148.6|11146.6|11133.1|11131.1|888
1604404800000|2020-11-03 12:00:00|11144.8|11142.8|11150|11148|11151.7|11149.7|11144.8|11142.8|705
1604405100000|2020-11-03 12:05:00|11150.1|11148.1|11151.3|11149.3|11152.3|11150.3|11148.1|11146.1|372
1604405400000|2020-11-03 12:10:00|11151.5|11149.5|11154.5|11152.5|11161.5|11159.5|11151.5|11149.5|869
1604405700000|2020-11-03 12:15:00|11154.3|11152.3|11150.2|11148.2|11155.3|11153.3|11147.2|11145.2|377
1604406000000|2020-11-03 12:20:00|11150.5|11148.5|11153.2|11151.2|11158.3|11156.3|11147.8|11145.8|417
1604406300000|2020-11-03 12:25:00|11153.1|11151.1|11150.8|11148.8|11155.2|11153.2|11148.6|11146.6|287
1604406600000|2020-11-03 12:30:00|11150.3|11148.3|11153|11151|11154.2|11152.2|11148.8|11146.8|304
1604406900000|2020-11-03 12:35:00|11152.6|11150.6|11156.8|11154.8|11156.8|11154.8|11150.1|11148.1|288
1604407200000|2020-11-03 12:40:00|11157|11155|11146|11144|11161.3|11159.3|11142.7|11140.7|747
1604407500000|2020-11-03 12:45:00|11146.1|11144.1|11141.1|11139.1|11146.5|11144.5|11135|11133|810
1604407800000|2020-11-03 12:50:00|11141.3|11139.3|11142.2|11140.2|11148|11146|11139.6|11137.6|517
1604408100000|2020-11-03 12:55:00|11141.7|11139.7|11141|11139|11145.6|11143.6|11138.6|11136.6|487
1604408400000|2020-11-03 13:00:00|11141.6|11139.6|11137.1|11135.1|11141.6|11139.6|11132.5|11130.5|1120
1604408700000|2020-11-03 13:05:00|11136.8|11134.8|11137.6|11135.6|11142|11140|11126.6|11124.6|1148
1604409000000|2020-11-03 13:10:00|11137.8|11135.8|11147.1|11145.1|11149.8|11147.8|11136.5|11134.5|806
1604409300000|2020-11-03 13:15:00|11146.7|11144.7|11146.5|11144.5|11149.5|11147.5|11142.6|11140.6|700
1604409600000|2020-11-03 13:20:00|11147.5|11145.5|11154.6|11152.6|11156.8|11154.8|11144.6|11142.6|977
1604409900000|2020-11-03 13:25:00|11154.5|11152.5|11157|11155|11159.8|11157.8|11150.2|11148.2|756
1604410200000|2020-11-03 13:30:00|11157.8|11155.8|11169.3|11167.3|11173.2|11171.2|11155.2|11153.2|1564
1604410500000|2020-11-03 13:35:00|11169.1|11167.1|11163|11161|11169.1|11167.1|11160.6|11158.6|679
1604410800000|2020-11-03 13:40:00|11162.2|11160.2|11152.6|11150.6|11162.3|11160.3|11152.1|11150.1|833
1604411100000|2020-11-03 13:45:00|11152.8|11150.8|11153.5|11151.5|11157.5|11155.5|11150.7|11148.7|2447
1604411400000|2020-11-03 13:50:00|11153.3|11151.3|11149|11147|11154|11152|11140.1|11138.1|1549
1604411700000|2020-11-03 13:55:00|11149.2|11147.2|11146.8|11144.8|11156.3|11154.3|11144.5|11142.5|1472
1604412000000|2020-11-03 14:00:00|11146.2|11144.2|11151.8|11149.8|11151.8|11149.8|11146.2|11144.2|632
1604412300000|2020-11-03 14:05:00|11152.2|11150.2|11153.7|11151.7|11157.5|11155.5|11150.3|11148.3|2189
1604412600000|2020-11-03 14:10:00|11153.2|11151.2|11148.1|11146.1|11156.1|11154.1|11145.6|11143.6|1339
1604412900000|2020-11-03 14:15:00|11147.7|11145.7|11151.8|11149.8|11153|11151|11145|11143|1661
1604413200000|2020-11-03 14:20:00|11151.7|11149.7|11153.1|11151.1|11155.5|11153.5|11148.1|11146.1|1087
1604413500000|2020-11-03 14:25:00|11153.6|11151.6|11156.3|11154.3|11160|11158|11148.6|11146.6|1655
1604413800000|2020-11-03 14:30:00|11155.8|11154.8|11123.8|11122.8|11165.6|11164.6|11117.8|11116.8|10940
1604414100000|2020-11-03 14:35:00|11123.3|11122.3|11134.8|11133.8|11147.3|11146.3|11116.5|11115.5|7540
1604414400000|2020-11-03 14:40:00|11136.1|11135.1|11152.3|11151.3|11160.5|11159.5|11129.1|11128.1|6324
1604414700000|2020-11-03 14:45:00|11152.8|11151.8|11178.1|11177.1|11178.5|11177.5|11143.8|11142.8|7729
1604415000000|2020-11-03 14:50:00|11178|11177|11207.3|11206.3|11209.7|11208.7|11178|11177|8442
1604415300000|2020-11-03 14:55:00|11207.7|11206.7|11212.5|11211.5|11213.7|11212.7|11197.1|11196.1|6253
1604415600000|2020-11-03 15:00:00|11214.1|11213.1|11247|11246|11249.7|11248.7|11210|11209|9766
1604415900000|2020-11-03 15:05:00|11246.5|11245.5|11253.5|11252.5|11259.6|11258.6|11239.5|11238.5|7639
1604416200000|2020-11-03 15:10:00|11253.1|11252.1|11274.6|11273.6|11276.1|11275.1|11247.9|11246.9|7333
1604416500000|2020-11-03 15:15:00|11274.9|11273.9|11311.9|11310.9|11314.4|11313.4|11274.7|11273.7|11510
1604416800000|2020-11-03 15:20:00|11312.4|11311.4|11332.4|11331.4|11341.9|11340.9|11310.7|11309.7|9915
1604417100000|2020-11-03 15:25:00|11332.6|11331.6|11314.7|11313.7|11335.6|11334.6|11311.4|11310.4|7053
1604417400000|2020-11-03 15:30:00|11315.1|11314.1|11305.4|11304.4|11330.4|11329.4|11304.1|11303.1|5144
1604417700000|2020-11-03 15:35:00|11305|11304|11293.6|11292.6|11310|11309|11291.4|11290.4|5928
1604418000000|2020-11-03 15:40:00|11294.6|11293.6|11300.6|11299.6|11308.1|11307.1|11284.1|11283.1|5544
1604418300000|2020-11-03 15:45:00|11300.9|11299.9|11326.1|11325.1|11326.1|11325.1|11295.4|11294.4|5749
1604418600000|2020-11-03 15:50:00|11325.9|11324.9|11311.6|11310.6|11328.6|11327.6|11299.4|11298.4|5840
1604418900000|2020-11-03 15:55:00|11312.1|11311.1|11347.1|11346.1|11348.6|11347.6|11310.1|11309.1|6134
1604419200000|2020-11-03 16:00:00|11346.1|11345.1|11340.6|11339.6|11360.2|11359.2|11325.1|11324.1|7030
1604419500000|2020-11-03 16:05:00|11341.4|11340.4|11335.9|11334.9|11344.1|11343.1|11331.1|11330.1|3205
1604419800000|2020-11-03 16:10:00|11336|11335|11317.4|11316.4|11340.9|11339.9|11314.4|11313.4|7076
1604420100000|2020-11-03 16:15:00|11317.1|11316.1|11326.4|11325.4|11329.9|11328.9|11307.1|11306.1|4460
1604420400000|2020-11-03 16:20:00|11326.5|11325.5|11336.4|11335.4|11341.5|11340.5|11326.5|11325.5|4059
1604420700000|2020-11-03 16:25:00|11337.4|11336.4|11321.6|11320.6|11343.4|11342.4|11317.9|11316.9|4688
1604421000000|2020-11-03 16:30:00|11322.1|11321.1|11337.1|11336.1|11341.2|11340.2|11316.7|11315.7|2996
1604421300000|2020-11-03 16:35:00|11337|11336|11353.1|11352.1|11354.7|11353.7|11331.4|11330.4|3306
1604421600000|2020-11-03 16:40:00|11352.6|11351.6|11338.6|11337.6|11355.1|11354.1|11331.9|11330.9|3305
1604421900000|2020-11-03 16:45:00|11338.7|11337.7|11333.5|11332.5|11342.4|11341.4|11329.6|11328.6|4062
1604422200000|2020-11-03 16:50:00|11332.4|11331.4|11317.1|11316.1|11339.7|11338.7|11316.5|11315.5|2937
1604422500000|2020-11-03 16:55:00|11316.9|11315.9|11308.9|11307.9|11318.2|11317.2|11299.9|11298.9|6027
1604422800000|2020-11-03 17:00:00|11309.5|11308.5|11299.9|11298.9|11318.9|11317.9|11294.9|11293.9|4689
1604423100000|2020-11-03 17:05:00|11299.6|11298.6|11297.1|11296.1|11302.1|11301.1|11288.4|11287.4|3234
1604423400000|2020-11-03 17:10:00|11297.2|11296.2|11305.2|11304.2|11307.6|11306.6|11289.9|11288.9|5127
1604423700000|2020-11-03 17:15:00|11304.9|11303.9|11313|11312|11319.9|11318.9|11304.2|11303.2|7579
1604424000000|2020-11-03 17:20:00|11314|11313|11324.1|11323.1|11329.6|11328.6|11313.7|11312.7|2480
1604424300000|2020-11-03 17:25:00|11324|11323|11336.9|11335.9|11339.5|11338.5|11319.4|11318.4|2647
1604424600000|2020-11-03 17:30:00|11337.2|11336.2|11331.5|11330.5|11339.6|11338.6|11331.1|11330.1|1633
1604424900000|2020-11-03 17:35:00|11331.6|11330.6|11325.4|11324.4|11334.9|11333.9|11318.4|11317.4|2830
1604425200000|2020-11-03 17:40:00|11325.2|11324.2|11320.7|11319.7|11332.1|11331.1|11318.1|11317.1|1809
1604425500000|2020-11-03 17:45:00|11321.1|11320.1|11329|11328|11332.5|11331.5|11312.4|11311.4|2084
1604425800000|2020-11-03 17:50:00|11329.1|11328.1|11309.9|11308.9|11330.6|11329.6|11304.6|11303.6|1974
1604426100000|2020-11-03 17:55:00|11310.4|11309.4|11309.6|11308.6|11313.7|11312.7|11300.6|11299.6|2313
1604426400000|2020-11-03 18:00:00|11310.9|11309.9|11320.6|11319.6|11329.4|11328.4|11308.1|11307.1|3136
1604426700000|2020-11-03 18:05:00|11320.7|11319.7|11316.9|11315.9|11324.5|11323.5|11313.2|11312.2|2027
1604427000000|2020-11-03 18:10:00|11317.4|11316.4|11304.1|11303.1|11323.4|11322.4|11301.6|11300.6|2387
1604427300000|2020-11-03 18:15:00|11306.6|11305.6|11303.4|11302.4|11307.1|11306.1|11297.6|11296.6|1899
1604427600000|2020-11-03 18:20:00|11302.9|11301.9|11302.9|11301.9|11306.5|11305.5|11293.6|11292.6|2651
1604427900000|2020-11-03 18:25:00|11302.7|11301.7|11297.3|11296.3|11305.1|11304.1|11288.8|11287.8|2160
1604428200000|2020-11-03 18:30:00|11298.5|11297.5|11300.6|11299.6|11308.5|11307.5|11295.4|11294.4|7279
1604428500000|2020-11-03 18:35:00|11301.5|11300.5|11288.5|11287.5|11306.5|11305.5|11277|11276|5809
1604428800000|2020-11-03 18:40:00|11287.8|11286.8|11299.1|11298.1|11302|11301|11277.8|11276.8|3460
1604429100000|2020-11-03 18:45:00|11298.5|11297.5|11268.5|11267.5|11300.3|11299.3|11267|11266|4997
1604429400000|2020-11-03 18:50:00|11269|11268|11247.8|11246.8|11274.8|11273.8|11244|11243|5423
1604429700000|2020-11-03 18:55:00|11247.5|11246.5|11236.5|11235.5|11251.8|11250.8|11228.5|11227.5|5520
1604430000000|2020-11-03 19:00:00|11236.8|11235.8|11247.5|11246.5|11253.3|11252.3|11232.5|11231.5|5113
1604430300000|2020-11-03 19:05:00|11248.8|11247.8|11238.3|11237.3|11252.3|11251.3|11234.5|11233.5|3203
1604430600000|2020-11-03 19:10:00|11239.5|11238.5|11271.9|11270.9|11277.8|11276.8|11238.8|11237.8|6926
1604430900000|2020-11-03 19:15:00|11271.6|11270.6|11271.5|11270.5|11275.8|11274.8|11259|11258|3577
1604431200000|2020-11-03 19:20:00|11272|11271|11272.8|11271.8|11284.4|11283.4|11265.9|11264.9|7309
1604431500000|2020-11-03 19:25:00|11272.9|11271.9|11262|11261|11282.1|11281.1|11257.8|11256.8|3096
1604431800000|2020-11-03 19:30:00|11263.8|11262.8|11285.1|11284.1|11289.6|11288.6|11253|11252|5290
1604432100000|2020-11-03 19:35:00|11285|11284|11277.9|11276.9|11289.5|11288.5|11277.3|11276.3|2352
1604432400000|2020-11-03 19:40:00|11278|11277|11289.3|11288.3|11293.8|11292.8|11276.5|11275.5|6216
1604432700000|2020-11-03 19:45:00|11289.1|11288.1|11294.5|11293.5|11296|11295|11280.6|11279.6|7970
1604433000000|2020-11-03 19:50:00|11294.8|11293.8|11288.3|11287.3|11294.8|11293.8|11284.6|11283.6|1783
1604433300000|2020-11-03 19:55:00|11289|11288|11285.5|11284.5|11290|11289|11278.8|11277.8|1918
1604433600000|2020-11-03 20:00:00|11285.6|11284.6|11259.3|11258.3|11288.1|11287.1|11257.3|11256.3|4875
1604433900000|2020-11-03 20:05:00|11259.8|11258.8|11255.3|11254.3|11265.6|11264.6|11247.5|11246.5|3379
1604434200000|2020-11-03 20:10:00|11255|11254|11265.3|11264.3|11272.5|11271.5|11253.3|11252.3|3313
1604434500000|2020-11-03 20:15:00|11265|11264|11270.6|11269.6|11272.8|11271.8|11260|11259|1961
1604434800000|2020-11-03 20:20:00|11272|11271|11276.3|11275.3|11289.8|11288.8|11264.2|11263.2|5502
1604435100000|2020-11-03 20:25:00|11277.1|11276.1|11307|11306|11307|11306|11275.5|11274.5|3876
1604435400000|2020-11-03 20:30:00|11307.8|11306.8|11324.1|11323.1|11325|11324|11297.6|11296.6|5666
1604435700000|2020-11-03 20:35:00|11323.8|11322.8|11324.3|11323.3|11329.6|11328.6|11311.3|11310.3|5635
1604436000000|2020-11-03 20:40:00|11323.8|11322.8|11315.6|11314.6|11348.1|11347.1|11313.5|11312.5|6753
1604436300000|2020-11-03 20:45:00|11315.3|11314.3|11323|11322|11328.7|11327.7|11313.6|11312.6|4151
1604436600000|2020-11-03 20:50:00|11322.8|11321.8|11334.3|11333.3|11340.3|11339.3|11302.8|11301.8|6072
1604436900000|2020-11-03 20:55:00|11334.6|11333.6|11270.8|11269.8|11335.1|11334.1|11269.7|11268.7|13215
1604437200000|2020-11-03 21:00:00|11271.3|11269.3|11255.3|11253.3|11271.3|11269.3|11227.7|11225.7|8959
1604437500000|2020-11-03 21:05:00|11253|11251|11253.6|11251.6|11266.6|11264.6|11244.3|11242.3|2905
1604437800000|2020-11-03 21:10:00|11252.3|11250.3|11248.4|11243.4|11257.8|11255.8|11238.3|11236.3|1788
1604438100000|2020-11-03 21:15:00|11247.2|11242.2|11248.5|11243.5|11248.8|11243.8|11246.1|11241.1|0
1604438400000|2020-11-03 21:20:00|11248.6|11243.6|11249.1|11244.1|11250.4|11245.4|11247.7|11242.7|0
1604438700000|2020-11-03 21:25:00|11249|11244|11249.4|11244.4|11250.1|11245.1|11247.6|11242.6|0
1604439000000|2020-11-03 21:30:00|11249.9|11244.9|11256.6|11254.6|11260.1|11258.1|11241.8|11239.8|591
1604439300000|2020-11-03 21:35:00|11255.8|11253.8|11246.8|11244.8|11255.8|11253.8|11238.8|11236.8|643
1604439600000|2020-11-03 21:40:00|11246.3|11244.3|11253.3|11251.3|11255.6|11253.6|11245.6|11243.6|285
1604439900000|2020-11-03 21:45:00|11252.6|11250.6|11248.6|11246.6|11253.3|11251.3|11246.8|11244.8|316
1604440200000|2020-11-03 21:50:00|11248.1|11246.1|11262.8|11260.8|11263.1|11261.1|11244.3|11242.3|440
1604440500000|2020-11-03 21:55:00|11261.8|11259.8|11262|11257|11265.3|11263.3|11257.1|11255.1|419
1604440800000|2020-11-03 22:00:00|11262.2|11257.2|11260.5|11255.5|11264|11259|11257.1|11252.1|0
1604441100000|2020-11-03 22:05:00|11260.8|11255.8|11260|11255|11262.1|11257.1|11258.2|11253.2|0
1604441400000|2020-11-03 22:10:00|11260.1|11255.1|11258.3|11253.3|11262.8|11257.8|11258.3|11253.3|0
1604441700000|2020-11-03 22:15:00|11258.4|11253.4|11261.7|11256.7|11261.7|11256.7|11258.4|11253.4|0
1604442000000|2020-11-03 22:20:00|11261.8|11256.8|11261.9|11256.9|11263.2|11258.2|11261.2|11256.2|0
1604442300000|2020-11-03 22:25:00|11261.8|11256.8|11264.2|11259.2|11264.4|11259.4|11261.4|11256.4|0
1604442600000|2020-11-03 22:30:00|11264.1|11259.1|11263.9|11258.9|11264.8|11259.8|11263.4|11258.4|0
1604442900000|2020-11-03 22:35:00|11264.3|11259.3|11265.4|11260.4|11265.4|11260.4|11263.1|11258.1|0
1604443200000|2020-11-03 22:40:00|11265.3|11260.3|11270.4|11265.4|11270.4|11265.4|11264.8|11259.8|0
1604443500000|2020-11-03 22:45:00|11271.1|11266.1|11273.7|11268.7|11275.8|11270.8|11270.3|11265.3|0
1604443800000|2020-11-03 22:50:00|11273.9|11268.9|11274.6|11269.6|11275.7|11270.7|11271.2|11266.2|0
1604444100000|2020-11-03 22:55:00|11274.7|11269.7|11276.2|11271.2|11276.7|11271.7|11274.3|11269.3|0
1604444400000|2020-11-03 23:00:00|11279.1|11277.1|11292.8|11290.8|11297.3|11295.3|11258.6|11256.6|1013
1604444700000|2020-11-03 23:05:00|11293|11291|11305.8|11303.8|11314.6|11312.6|11290.2|11288.2|917
1604445000000|2020-11-03 23:10:00|11307|11305|11318|11316|11322.3|11320.3|11305.2|11303.2|713
1604445300000|2020-11-03 23:15:00|11317.5|11315.5|11335|11333|11346.7|11344.7|11316.5|11314.5|1130
1604445600000|2020-11-03 23:20:00|11336.8|11334.8|11319.6|11317.6|11337.1|11335.1|11311.2|11309.2|1035
1604445900000|2020-11-03 23:25:00|11320|11318|11332|11330|11335.1|11333.1|11319.6|11317.6|662
1604446200000|2020-11-03 23:30:00|11332.1|11330.1|11332.1|11330.1|11338.5|11336.5|11330.2|11328.2|749
1604446500000|2020-11-03 23:35:00|11332.2|11330.2|11356.1|11354.1|11358.8|11356.8|11331.2|11329.2|1221
1604446800000|2020-11-03 23:40:00|11355.8|11353.8|11344.6|11342.6|11357.2|11355.2|11336.5|11334.5|808
1604447100000|2020-11-03 23:45:00|11344.5|11342.5|11341.1|11339.1|11351.5|11349.5|11338.5|11336.5|915
1604447400000|2020-11-03 23:50:00|11341.7|11339.7|11337.3|11335.3|11353.7|11351.7|11331.6|11329.6|825
1604447700000|2020-11-03 23:55:00|11338.1|11336.1|11331.1|11329.1|11340.7|11338.7|11326.8|11324.8|2161
1604448000000|2020-11-04 00:00:00|11330.6|11328.6|11316|11314|11336.1|11334.1|11308.7|11306.7|1692
1604448300000|2020-11-04 00:05:00|11315.8|11313.8|11334.5|11332.5|11346.6|11344.6|11314.3|11312.3|1446
1604448600000|2020-11-04 00:10:00|11334.6|11332.6|11347.1|11345.1|11353.6|11351.6|11331.6|11329.6|2374
1604448900000|2020-11-04 00:15:00|11347.6|11345.6|11343.3|11341.3|11356.3|11354.3|11336.1|11334.1|3693
1604449200000|2020-11-04 00:20:00|11343.6|11341.6|11327.3|11325.3|11346.3|11344.3|11324|11322|1053
1604449500000|2020-11-04 00:25:00|11327.1|11325.1|11342.6|11340.6|11345.1|11343.1|11320.6|11318.6|1853
1604449800000|2020-11-04 00:30:00|11342.2|11340.2|11338.1|11336.1|11345.7|11343.7|11330.8|11328.8|498
1604450100000|2020-11-04 00:35:00|11338.2|11336.2|11333.6|11331.6|11347.3|11345.3|11325.8|11323.8|1232
1604450400000|2020-11-04 00:40:00|11333.7|11331.7|11308.1|11306.1|11343.2|11341.2|11306.1|11304.1|2478
1604450700000|2020-11-04 00:45:00|11308.6|11306.6|11307.3|11305.3|11325.8|11323.8|11264.2|11262.2|3939
1604451000000|2020-11-04 00:50:00|11307.5|11305.5|11303|11301|11318.5|11316.5|11291.7|11289.7|1243
1604451300000|2020-11-04 00:55:00|11303.6|11301.6|11251.6|11249.6|11306|11304|11244.3|11242.3|3810
1604451600000|2020-11-04 01:00:00|11251.7|11249.7|11283|11281|11295.2|11293.2|11249.3|11247.3|2087
1604451900000|2020-11-04 01:05:00|11283.1|11281.1|11284.3|11282.3|11294.3|11292.3|11270.5|11268.5|1302
1604452200000|2020-11-04 01:10:00|11284.1|11282.1|11308.7|11306.7|11311.3|11309.3|11276.1|11274.1|1724
1604452500000|2020-11-04 01:15:00|11309.7|11307.7|11316.2|11314.2|11320.7|11318.7|11297.8|11295.8|1388
1604452800000|2020-11-04 01:20:00|11316|11314|11329.5|11327.5|11336.5|11334.5|11309.1|11307.1|2060
1604453100000|2020-11-04 01:25:00|11329.2|11327.2|11308.7|11306.7|11330.1|11328.1|11306.1|11304.1|2481
1604453400000|2020-11-04 01:30:00|11309.8|11307.8|11313.1|11311.1|11326.5|11324.5|11307.5|11305.5|1440
1604453700000|2020-11-04 01:35:00|11313.2|11311.2|11316.8|11314.8|11329.6|11327.6|11309.1|11307.1|1194
1604454000000|2020-11-04 01:40:00|11316.6|11314.6|11350.2|11348.2|11352.7|11350.7|11313.5|11311.5|1613
1604454300000|2020-11-04 01:45:00|11349.8|11347.8|11345.1|11343.1|11350.1|11348.1|11342.8|11340.8|1188
1604454600000|2020-11-04 01:50:00|11344.7|11342.7|11421|11419|11434|11432|11344.7|11342.7|4199
1604454900000|2020-11-04 01:55:00|11420.8|11418.8|11403.7|11401.7|11435.2|11433.2|11396.6|11394.6|2978
1604455200000|2020-11-04 02:00:00|11404.7|11402.7|11393.8|11391.8|11409.7|11407.7|11385.1|11383.1|1511
1604455500000|2020-11-04 02:05:00|11393.7|11391.7|11379.2|11377.2|11397.2|11395.2|11374.1|11372.1|1792
1604455800000|2020-11-04 02:10:00|11379|11377|11402.2|11400.2|11408.8|11406.8|11374.7|11372.7|1562
1604456100000|2020-11-04 02:15:00|11402|11400|11381.6|11379.6|11407.7|11405.7|11375.1|11373.1|1695
1604456400000|2020-11-04 02:20:00|11382.2|11380.2|11335.2|11333.2|11388|11386|11335|11333|2552
1604456700000|2020-11-04 02:25:00|11335.7|11333.7|11370.1|11368.1|11386.6|11384.6|11327.3|11325.3|2203
1604457000000|2020-11-04 02:30:00|11370|11368|11390|11388|11392.1|11390.1|11365.6|11363.6|1283
1604457300000|2020-11-04 02:35:00|11390.5|11388.5|11373.8|11371.8|11411.7|11409.7|11371.6|11369.6|2263
1604457600000|2020-11-04 02:40:00|11374.7|11372.7|11398.6|11396.6|11407.8|11405.8|11363.8|11361.8|2081
1604457900000|2020-11-04 02:45:00|11399.2|11397.2|11446|11444|11456.3|11454.3|11392.7|11390.7|3237
1604458200000|2020-11-04 02:50:00|11446.1|11444.1|11473.7|11471.7|11487.8|11485.8|11443.5|11441.5|3187
1604458500000|2020-11-04 02:55:00|11473.2|11471.2|11497.7|11495.7|11501.7|11499.7|11469.1|11467.1|2577
1604458800000|2020-11-04 03:00:00|11497.3|11495.3|11571.1|11569.1|11578.8|11576.8|11496.6|11494.6|5570
1604459100000|2020-11-04 03:05:00|11570.5|11568.5|11663.7|11661.7|11664.8|11662.8|11570.5|11568.5|5704
1604459400000|2020-11-04 03:10:00|11662.8|11660.8|11670.8|11668.8|11721.3|11719.3|11662.5|11660.5|4847
1604459700000|2020-11-04 03:15:00|11671.1|11669.1|11701.2|11699.2|11779.7|11777.7|11671.1|11669.1|7079
1604460000000|2020-11-04 03:20:00|11701.8|11699.8|11667.8|11665.8|11727.3|11725.3|11660.6|11658.6|3042
1604460300000|2020-11-04 03:25:00|11667.5|11665.5|11682.6|11680.6|11683.5|11681.5|11649.3|11647.3|2602
1604460600000|2020-11-04 03:30:00|11683|11681|11650.6|11648.6|11706.8|11704.8|11639.7|11637.7|3117
1604460900000|2020-11-04 03:35:00|11650.3|11648.3|11677|11675|11692.6|11690.6|11644.7|11642.7|2537
1604461200000|2020-11-04 03:40:00|11676.8|11674.8|11686|11684|11710.3|11708.3|11676.5|11674.5|1811
1604461500000|2020-11-04 03:45:00|11685|11683|11653.5|11651.5|11686.3|11684.3|11646.8|11644.8|1535
1604461800000|2020-11-04 03:50:00|11654.2|11652.2|11618.6|11616.6|11661.5|11659.5|11614|11612|2727
1604462100000|2020-11-04 03:55:00|11618.7|11616.7|11647.6|11645.6|11686.2|11684.2|11613.5|11611.5|2897
1604462400000|2020-11-04 04:00:00|11647.5|11645.5|11630.1|11628.1|11673.1|11671.1|11608.7|11606.7|2337
1604462700000|2020-11-04 04:05:00|11630.2|11628.2|11653.7|11651.7|11673.1|11671.1|11628|11626|1712
1604463000000|2020-11-04 04:10:00|11654|11652|11650.3|11648.3|11668.1|11666.1|11634.6|11632.6|828
1604463300000|2020-11-04 04:15:00|11651.5|11649.5|11632.1|11630.1|11656.8|11654.8|11628.7|11626.7|874
1604463600000|2020-11-04 04:20:00|11631.2|11629.2|11605.7|11603.7|11638.3|11636.3|11581.7|11579.7|3512
1604463900000|2020-11-04 04:25:00|11605.1|11603.1|11602.5|11600.5|11633.1|11631.1|11602.3|11600.3|1206
1604464200000|2020-11-04 04:30:00|11603.2|11601.2|11593.1|11591.1|11609.2|11607.2|11565.5|11563.5|2469
1604464500000|2020-11-04 04:35:00|11592.7|11590.7|11568.7|11566.7|11592.7|11590.7|11563.8|11561.8|1356
1604464800000|2020-11-04 04:40:00|11568.6|11566.6|11525.6|11523.6|11593.7|11591.7|11521.1|11519.1|2677
1604465100000|2020-11-04 04:45:00|11525.3|11523.3|11527.2|11525.2|11538.8|11536.8|11489.7|11487.7|3734
1604465400000|2020-11-04 04:50:00|11526.8|11524.8|11541.1|11539.1|11567.7|11565.7|11516.6|11514.6|2178
1604465700000|2020-11-04 04:55:00|11541.5|11539.5|11556.8|11554.8|11574.5|11572.5|11540.6|11538.6|1087
1604466000000|2020-11-04 05:00:00|11555.7|11553.7|11556.3|11554.3|11571.8|11569.8|11516|11514|1472
1604466300000|2020-11-04 05:05:00|11551.2|11549.2|11571.8|11569.8|11588.5|11586.5|11537|11535|1517
1604466600000|2020-11-04 05:10:00|11573.8|11571.8|11603.5|11601.5|11624.2|11622.2|11568.3|11566.3|2375
1604466900000|2020-11-04 05:15:00|11603.3|11601.3|11588.2|11586.2|11609.5|11607.5|11564.3|11562.3|1423
1604467200000|2020-11-04 05:20:00|11588.3|11586.3|11561.1|11559.1|11588.8|11586.8|11548.7|11546.7|1112
1604467500000|2020-11-04 05:25:00|11561.6|11559.6|11568.7|11566.7|11581.6|11579.6|11561.1|11559.1|799
1604467800000|2020-11-04 05:30:00|11569|11567|11560.5|11558.5|11577.6|11575.6|11551.7|11549.7|629
1604468100000|2020-11-04 05:35:00|11560.3|11558.3|11567.6|11565.6|11572|11570|11538.3|11536.3|1073
1604468400000|2020-11-04 05:40:00|11567|11565|11546.5|11544.5|11570.8|11568.8|11541.6|11539.6|854
1604468700000|2020-11-04 05:45:00|11546.8|11544.8|11528.7|11526.7|11561.7|11559.7|11524.5|11522.5|1846
1604469000000|2020-11-04 05:50:00|11529.8|11527.8|11548.5|11546.5|11556|11554|11522.3|11520.3|1101
1604469300000|2020-11-04 05:55:00|11549|11547|11538|11536|11550.5|11548.5|11527.1|11525.1|579
1604469600000|2020-11-04 06:00:00|11536.7|11534.7|11516.5|11514.5|11546.5|11544.5|11516.5|11514.5|1000
1604469900000|2020-11-04 06:05:00|11518.2|11516.2|11529.7|11527.7|11539.2|11537.2|11502.8|11500.8|1373
1604470200000|2020-11-04 06:10:00|11529.8|11527.8|11540.8|11538.8|11554.2|11552.2|11520.3|11518.3|1339
1604470500000|2020-11-04 06:15:00|11541.8|11539.8|11526.6|11524.6|11549.1|11547.1|11516.2|11514.2|1140
1604470800000|2020-11-04 06:20:00|11526.3|11524.3|11533.5|11531.5|11536.7|11534.7|11523.7|11521.7|512
1604471100000|2020-11-04 06:25:00|11534.1|11532.1|11529.8|11527.8|11536|11534|11525|11523|363
1604471400000|2020-11-04 06:30:00|11531.8|11529.8|11538.6|11536.6|11543.7|11541.7|11528.5|11526.5|596
1604471700000|2020-11-04 06:35:00|11537.2|11535.2|11551.1|11549.1|11567.6|11565.6|11536.8|11534.8|903
1604472000000|2020-11-04 06:40:00|11551.2|11549.2|11510.5|11508.5|11551.3|11549.3|11508.2|11506.2|975
1604472300000|2020-11-04 06:45:00|11510|11508|11495.7|11493.7|11512|11510|11476.5|11474.5|1574
1604472600000|2020-11-04 06:50:00|11495.3|11493.3|11490.3|11488.3|11507.2|11505.2|11483.5|11481.5|1019
1604472900000|2020-11-04 06:55:00|11491|11489|11511.3|11509.3|11511.8|11509.8|11490.1|11488.1|781
1604473200000|2020-11-04 07:00:00|11511.6|11509.6|11505.7|11503.7|11531.7|11529.7|11498.6|11496.6|1117
1604473500000|2020-11-04 07:05:00|11504.6|11502.6|11515.5|11513.5|11523|11521|11493.1|11491.1|689
1604473800000|2020-11-04 07:10:00|11515.6|11513.6|11522.5|11520.5|11527.3|11525.3|11509.5|11507.5|794
1604474100000|2020-11-04 07:15:00|11523.5|11521.5|11515.3|11513.3|11530.6|11528.6|11504.8|11502.8|1297
1604474400000|2020-11-04 07:20:00|11515.5|11513.5|11505.5|11503.5|11518.5|11516.5|11468.8|11466.8|2294
1604474700000|2020-11-04 07:25:00|11505.3|11503.3|11493.8|11491.8|11526.1|11524.1|11479.2|11477.2|1934
1604475000000|2020-11-04 07:30:00|11494.1|11492.1|11469.8|11467.8|11511.1|11509.1|11466.2|11464.2|1752
1604475300000|2020-11-04 07:35:00|11470.1|11468.1|11402.6|11400.6|11470.1|11468.1|11367|11365|4802
1604475600000|2020-11-04 07:40:00|11403.8|11401.8|11378.8|11376.8|11403.8|11401.8|11330.8|11328.8|3737
1604475900000|2020-11-04 07:45:00|11379.6|11377.6|11339.6|11337.6|11387.7|11385.7|11317.8|11315.8|2915
1604476200000|2020-11-04 07:50:00|11337.5|11335.5|11390.2|11388.2|11397.6|11395.6|11330|11328|2765
1604476500000|2020-11-04 07:55:00|11390.3|11388.3|11419.3|11417.3|11427.7|11425.7|11359.6|11357.6|2369
1604476800000|2020-11-04 08:00:00|11415.6|11413.6|11402.8|11400.8|11425.3|11423.3|11391.8|11389.8|2051
1604477100000|2020-11-04 08:05:00|11402.6|11400.6|11418|11416|11420.1|11418.1|11382.2|11380.2|1308
1604477400000|2020-11-04 08:10:00|11418.8|11416.8|11431.8|11429.8|11451.7|11449.7|11409.6|11407.6|2125
1604477700000|2020-11-04 08:15:00|11431.3|11429.3|11488.7|11486.7|11491.2|11489.2|11427.3|11425.3|2409
1604478000000|2020-11-04 08:20:00|11489|11487|11505.5|11503.5|11512.6|11510.6|11471.5|11469.5|2195
1604478300000|2020-11-04 08:25:00|11505.6|11503.6|11559|11557|11583.3|11581.3|11477.5|11475.5|3250
1604478600000|2020-11-04 08:30:00|11560.1|11558.1|11565.5|11563.5|11574.5|11572.5|11537|11535|2126
1604478900000|2020-11-04 08:35:00|11566.1|11564.1|11554.8|11552.8|11584.7|11582.7|11543.1|11541.1|1854
1604479200000|2020-11-04 08:40:00|11556.2|11554.2|11536.2|11534.2|11563.5|11561.5|11530.1|11528.1|1272
1604479500000|2020-11-04 08:45:00|11536.3|11534.3|11542.6|11540.6|11571.1|11569.1|11536.3|11534.3|1453
1604479800000|2020-11-04 08:50:00|11542.8|11540.8|11550.5|11548.5|11563.5|11561.5|11537.6|11535.6|889
1604480100000|2020-11-04 08:55:00|11551.1|11549.1|11559.2|11557.2|11591.6|11589.6|11550|11548|1402
1604480400000|2020-11-04 09:00:00|11559.1|11557.1|11550.7|11548.7|11567.3|11565.3|11540.2|11538.2|1224
1604480700000|2020-11-04 09:05:00|11550.8|11548.8|11552|11550|11557.8|11555.8|11545.8|11543.8|495
1604481000000|2020-11-04 09:10:00|11551.8|11549.8|11533.6|11531.6|11552.2|11550.2|11527.1|11525.1|966
1604481300000|2020-11-04 09:15:00|11532.1|11530.1|11566.5|11564.5|11578.6|11576.6|11531.7|11529.7|1247
1604481600000|2020-11-04 09:20:00|11566|11564|11566.6|11564.6|11576.7|11574.7|11546.3|11544.3|1046
1604481900000|2020-11-04 09:25:00|11566.2|11564.2|11614.2|11612.2|11616.3|11614.3|11557.2|11555.2|2210
1604482200000|2020-11-04 09:30:00|11614.3|11612.3|11612.1|11610.1|11626.3|11624.3|11596.5|11594.5|2053
1604482500000|2020-11-04 09:35:00|11607.5|11605.5|11615.3|11613.3|11645.2|11643.2|11599.5|11597.5|2028
1604482800000|2020-11-04 09:40:00|11614.1|11612.1|11602.3|11600.3|11625.3|11623.3|11579.7|11577.7|2467
1604483100000|2020-11-04 09:45:00|11602|11600|11595.8|11593.8|11610.8|11608.8|11576.5|11574.5|1465
1604483400000|2020-11-04 09:50:00|11595.7|11593.7|11602.6|11600.6|11620.3|11618.3|11593.8|11591.8|1213
1604483700000|2020-11-04 09:55:00|11604.6|11602.6|11583.8|11581.8|11613.1|11611.1|11581.8|11579.8|1017
1604484000000|2020-11-04 10:00:00|11584.3|11582.3|11556.5|11554.5|11587.5|11585.5|11550.8|11548.8|1628
1604484300000|2020-11-04 10:05:00|11557.2|11555.2|11550.6|11548.6|11564.6|11562.6|11542.1|11540.1|932
1604484600000|2020-11-04 10:10:00|11549.2|11547.2|11542.1|11540.1|11559.3|11557.3|11537.3|11535.3|718
1604484900000|2020-11-04 10:15:00|11542|11540|11537.2|11535.2|11560.1|11558.1|11516.1|11514.1|1728
1604485200000|2020-11-04 10:20:00|11536.8|11534.8|11526.7|11524.7|11536.8|11534.8|11511.3|11509.3|956
1604485500000|2020-11-04 10:25:00|11526.3|11524.3|11511.3|11509.3|11529.7|11527.7|11511.3|11509.3|558
1604485800000|2020-11-04 10:30:00|11509.8|11507.8|11468.7|11466.7|11510|11508|11467.2|11465.2|2146
1604486100000|2020-11-04 10:35:00|11467.7|11465.7|11492.7|11490.7|11498.1|11496.1|11464.5|11462.5|1510
1604486400000|2020-11-04 10:40:00|11493|11491|11484.3|11482.3|11499.7|11497.7|11482.1|11480.1|989
1604486700000|2020-11-04 10:45:00|11483.8|11481.8|11531.7|11529.7|11531.8|11529.8|11483.8|11481.8|1468
1604487000000|2020-11-04 10:50:00|11532.3|11530.3|11553.5|11551.5|11558.7|11556.7|11527.3|11525.3|1479
1604487300000|2020-11-04 10:55:00|11551.5|11549.5|11537.5|11535.5|11569.1|11567.1|11531.7|11529.7|1615
1604487600000|2020-11-04 11:00:00|11536.3|11534.3|11527.3|11525.3|11556.1|11554.1|11526.7|11524.7|738
1604487900000|2020-11-04 11:05:00|11526.3|11524.3|11519.3|11517.3|11542.5|11540.5|11518.8|11516.8|517
1604488200000|2020-11-04 11:10:00|11519.5|11517.5|11531.3|11529.3|11546.1|11544.1|11511.3|11509.3|903
1604488500000|2020-11-04 11:15:00|11532.1|11530.1|11496.3|11494.3|11532.8|11530.8|11492.3|11490.3|825
1604488800000|2020-11-04 11:20:00|11496.7|11494.7|11490.6|11488.6|11505.8|11503.8|11486|11484|890
1604489100000|2020-11-04 11:25:00|11490.7|11488.7|11484|11482|11499.7|11497.7|11473.2|11471.2|1005
1604489400000|2020-11-04 11:30:00|11482.7|11480.7|11512.1|11510.1|11516.8|11514.8|11480.2|11478.2|986
1604489700000|2020-11-04 11:35:00|11512.2|11510.2|11521.3|11519.3|11526.7|11524.7|11510.3|11508.3|758
1604490000000|2020-11-04 11:40:00|11521.6|11519.6|11568.7|11566.7|11572.5|11570.5|11519.7|11517.7|1541
1604490300000|2020-11-04 11:45:00|11568.6|11566.6|11570.7|11568.7|11585.1|11583.1|11562.8|11560.8|1539
1604490600000|2020-11-04 11:50:00|11570.8|11568.8|11552|11550|11580.1|11578.1|11547.6|11545.6|1112
1604490900000|2020-11-04 11:55:00|11552.1|11550.1|11546.7|11544.7|11561.7|11559.7|11542|11540|944
1604491200000|2020-11-04 12:00:00|11545.7|11543.7|11519.7|11517.7|11552|11550|11512.2|11510.2|1780
1604491500000|2020-11-04 12:05:00|11519.8|11517.8|11542.6|11540.6|11549.1|11547.1|11519.3|11517.3|1233
1604491800000|2020-11-04 12:10:00|11542.7|11540.7|11584.3|11582.3|11584.5|11582.5|11540.8|11538.8|1839
1604492100000|2020-11-04 12:15:00|11584.5|11582.5|11588.3|11586.3|11589.3|11587.3|11557.6|11555.6|2234
1604492400000|2020-11-04 12:20:00|11588.5|11586.5|11602.2|11600.2|11605|11603|11575.8|11573.8|2068
1604492700000|2020-11-04 12:25:00|11602.3|11600.3|11602.6|11600.6|11607.2|11605.2|11589.6|11587.6|1241
1604493000000|2020-11-04 12:30:00|11602.8|11600.8|11601.1|11599.1|11611.6|11609.6|11575.3|11573.3|1734
1604493300000|2020-11-04 12:35:00|11600.8|11598.8|11642.6|11640.6|11653.6|11651.6|11600.1|11598.1|2880
1604493600000|2020-11-04 12:40:00|11641.5|11639.5|11634|11632|11662.7|11660.7|11614.1|11612.1|3083
1604493900000|2020-11-04 12:45:00|11633.6|11631.6|11627.8|11625.8|11641.5|11639.5|11621.2|11619.2|1083
1604494200000|2020-11-04 12:50:00|11627.6|11625.6|11657.7|11655.7|11659|11657|11623.5|11621.5|1899
1604494500000|2020-11-04 12:55:00|11658.2|11656.2|11663.6|11661.6|11666.8|11664.8|11642.2|11640.2|1990
1604494800000|2020-11-04 13:00:00|11662.6|11660.6|11681|11679|11684|11682|11646.6|11644.6|3016
1604495100000|2020-11-04 13:05:00|11681.6|11679.6|11705.2|11703.2|11716.2|11714.2|11676.6|11674.6|4628
1604495400000|2020-11-04 13:10:00|11705|11703|11682.3|11680.3|11707.8|11705.8|11677.5|11675.5|2187
1604495700000|2020-11-04 13:15:00|11681.7|11679.7|11675.7|11673.7|11701.6|11699.6|11675.1|11673.1|2154
1604496000000|2020-11-04 13:20:00|11676.1|11674.1|11705.1|11703.1|11707.2|11705.2|11674.2|11672.2|2300
1604496300000|2020-11-04 13:25:00|11705.2|11703.2|11734.3|11732.3|11745.3|11743.3|11701|11699|4118
1604496600000|2020-11-04 13:30:00|11733.7|11731.7|11719.5|11717.5|11733.7|11731.7|11704|11702|3055
1604496900000|2020-11-04 13:35:00|11718.8|11716.8|11695.5|11693.5|11727.1|11725.1|11690.3|11688.3|3576
1604497200000|2020-11-04 13:40:00|11695.3|11693.3|11681.8|11679.8|11710.1|11708.1|11681.7|11679.7|2503
1604497500000|2020-11-04 13:45:00|11681|11679|11683.5|11681.5|11697.3|11695.3|11679.2|11677.2|3360
1604497800000|2020-11-04 13:50:00|11683.1|11681.1|11699.1|11697.1|11703.7|11701.7|11680|11678|1735
1604498100000|2020-11-04 13:55:00|11699.2|11697.2|11677|11675|11702.7|11700.7|11670|11668|1864
1604498400000|2020-11-04 14:00:00|11676.8|11674.8|11688.7|11686.7|11698|11696|11675.5|11673.5|1875
1604498700000|2020-11-04 14:05:00|11688.8|11686.8|11655.3|11653.3|11689.2|11687.2|11654.7|11652.7|2943
1604499000000|2020-11-04 14:10:00|11655.1|11653.1|11658.3|11656.3|11658.3|11656.3|11632.5|11630.5|4075
1604499300000|2020-11-04 14:15:00|11658.5|11656.5|11668.7|11666.7|11674|11672|11655.6|11653.6|2566
1604499600000|2020-11-04 14:20:00|11667.8|11665.8|11646.1|11644.1|11670.3|11668.3|11645.2|11643.2|2438
1604499900000|2020-11-04 14:25:00|11645.5|11643.5|11640.1|11638.1|11651.3|11649.3|11622.6|11620.6|4517
1604500200000|2020-11-04 14:30:00|11639.6|11638.6|11670.2|11669.2|11682.5|11681.5|11620.6|11619.6|18386
1604500500000|2020-11-04 14:35:00|11674.6|11673.6|11593.6|11592.6|11679.6|11678.6|11580|11579|18692
1604500800000|2020-11-04 14:40:00|11592.7|11591.7|11626.2|11625.2|11636|11635|11570.2|11569.2|14352
1604501100000|2020-11-04 14:45:00|11625.7|11624.7|11607|11606|11633.1|11632.1|11589.3|11588.3|11767
1604501400000|2020-11-04 14:50:00|11608|11607|11603.7|11602.7|11618.7|11617.7|11578.8|11577.8|9164
1604501700000|2020-11-04 14:55:00|11603.5|11602.5|11657.5|11656.5|11657.5|11656.5|11599.5|11598.5|8440
1604502000000|2020-11-04 15:00:00|11657.6|11656.6|11701.7|11700.7|11703.8|11702.8|11646.5|11645.5|11438
1604502300000|2020-11-04 15:05:00|11701.5|11700.5|11717.8|11716.8|11735.1|11734.1|11696.6|11695.6|12511
1604502600000|2020-11-04 15:10:00|11716.8|11715.8|11742.6|11741.6|11756.1|11755.1|11712.2|11711.2|9312
1604502900000|2020-11-04 15:15:00|11744.2|11743.2|11765.1|11764.1|11773.8|11772.8|11731.1|11730.1|9188
1604503200000|2020-11-04 15:20:00|11765.7|11764.7|11796.6|11795.6|11808.6|11807.6|11763.7|11762.7|9544
1604503500000|2020-11-04 15:25:00|11795.5|11794.5|11771.7|11770.7|11807.1|11806.1|11766.7|11765.7|8673
1604503800000|2020-11-04 15:30:00|11771.4|11770.4|11777.4|11776.4|11786.9|11785.9|11757.5|11756.5|7708
1604504100000|2020-11-04 15:35:00|11777.6|11776.6|11734.1|11733.1|11783.9|11782.9|11724.4|11723.4|8072
1604504400000|2020-11-04 15:40:00|11733.9|11732.9|11734.6|11733.6|11749.4|11748.4|11730.4|11729.4|5261
1604504700000|2020-11-04 15:45:00|11734.4|11733.4|11757.6|11756.6|11765|11764|11732.1|11731.1|5918
1604505000000|2020-11-04 15:50:00|11758.1|11757.1|11781.4|11780.4|11783.6|11782.6|11739.9|11738.9|5850
1604505300000|2020-11-04 15:55:00|11781.6|11780.6|11788.9|11787.9|11793.1|11792.1|11767.4|11766.4|4927
1604505600000|2020-11-04 16:00:00|11790.1|11789.1|11772.6|11771.6|11799.6|11798.6|11770.4|11769.4|5671
1604505900000|2020-11-04 16:05:00|11773.1|11772.1|11741.6|11740.6|11779.7|11778.7|11741.1|11740.1|4963
1604506200000|2020-11-04 16:10:00|11741.7|11740.7|11739.7|11738.7|11751.9|11750.9|11731.6|11730.6|4346
1604506500000|2020-11-04 16:15:00|11739.6|11738.6|11748.4|11747.4|11750.9|11749.9|11719.9|11718.9|9162
1604506800000|2020-11-04 16:20:00|11748.5|11747.5|11763.9|11762.9|11770.6|11769.6|11741.4|11740.4|4897
1604507100000|2020-11-04 16:25:00|11763.4|11762.4|11760.2|11759.2|11775.2|11774.2|11750.9|11749.9|3543
1604507400000|2020-11-04 16:30:00|11760.5|11759.5|11773.6|11772.6|11788.6|11787.6|11760.5|11759.5|4152
1604507700000|2020-11-04 16:35:00|11774.4|11773.4|11783.4|11782.4|11792.1|11791.1|11773.1|11772.1|3491
1604508000000|2020-11-04 16:40:00|11784.1|11783.1|11780.4|11779.4|11789.1|11788.1|11769.7|11768.7|3404
1604508300000|2020-11-04 16:45:00|11780.9|11779.9|11784.4|11783.4|11797.4|11796.4|11774.4|11773.4|4194
1604508600000|2020-11-04 16:50:00|11784.6|11783.6|11789.1|11788.1|11798.9|11797.9|11781|11780|4062
1604508900000|2020-11-04 16:55:00|11789.4|11788.4|11808.4|11807.4|11819.4|11818.4|11786.1|11785.1|6522
1604509200000|2020-11-04 17:00:00|11808.2|11807.2|11814.6|11813.6|11824|11823|11805.4|11804.4|5004
1604509500000|2020-11-04 17:05:00|11814|11813|11798.1|11797.1|11816.6|11815.6|11791.6|11790.6|5276
1604509800000|2020-11-04 17:10:00|11797.9|11796.9|11808.4|11807.4|11810.6|11809.6|11780.1|11779.1|4120
1604510100000|2020-11-04 17:15:00|11808.9|11807.9|11815|11814|11827.4|11826.4|11800.4|11799.4|4933
1604510400000|2020-11-04 17:20:00|11815.1|11814.1|11836.9|11835.9|11842.2|11841.2|11811.4|11810.4|4737
1604510700000|2020-11-04 17:25:00|11836.4|11835.4|11826.1|11825.1|11838.4|11837.4|11817.2|11816.2|5086
1604511000000|2020-11-04 17:30:00|11826.9|11825.9|11839.6|11838.6|11844.7|11843.7|11826.9|11825.9|3641
1604511300000|2020-11-04 17:35:00|11839.4|11838.4|11831.1|11830.1|11841.9|11840.9|11825.1|11824.1|2993
1604511600000|2020-11-04 17:40:00|11831.7|11830.7|11844.8|11843.8|11848.7|11847.7|11831.7|11830.7|3262
1604511900000|2020-11-04 17:45:00|11844.9|11843.9|11832.1|11831.1|11847.7|11846.7|11828.8|11827.8|8059
1604512200000|2020-11-04 17:50:00|11832.6|11831.6|11818.4|11817.4|11837.9|11836.9|11816.9|11815.9|3223
1604512500000|2020-11-04 17:55:00|11818.9|11817.9|11811.7|11810.7|11826.2|11825.2|11808.9|11807.9|3001
1604512800000|2020-11-04 18:00:00|11812.1|11811.1|11801.2|11800.2|11821.2|11820.2|11795.3|11794.3|3126
1604513100000|2020-11-04 18:05:00|11801.3|11800.3|11785.2|11784.2|11804.2|11803.2|11771.9|11770.9|4514
1604513400000|2020-11-04 18:10:00|11786.2|11785.2|11786.3|11785.3|11791.4|11790.4|11769.2|11768.2|5196
1604513700000|2020-11-04 18:15:00|11786.4|11785.4|11787.9|11786.9|11802.8|11801.8|11781.2|11780.2|5119
1604514000000|2020-11-04 18:20:00|11787.7|11786.7|11792.4|11791.4|11795.2|11794.2|11778.4|11777.4|3447
1604514300000|2020-11-04 18:25:00|11791.4|11790.4|11798.1|11797.1|11799.2|11798.2|11779.4|11778.4|4718
1604514600000|2020-11-04 18:30:00|11797.6|11796.6|11819.6|11818.6|11824.9|11823.9|11783.9|11782.9|4900
1604514900000|2020-11-04 18:35:00|11819.4|11818.4|11824.3|11823.3|11830.9|11829.9|11814.4|11813.4|4843
1604515200000|2020-11-04 18:40:00|11824.7|11823.7|11766.1|11765.1|11826.7|11825.7|11756.9|11755.9|6876
1604515500000|2020-11-04 18:45:00|11765.9|11764.9|11769.4|11768.4|11789.2|11788.2|11762.4|11761.4|3485
1604515800000|2020-11-04 18:50:00|11769.7|11768.7|11783.1|11782.1|11785.9|11784.9|11761.4|11760.4|4271
1604516100000|2020-11-04 18:55:00|11783.2|11782.2|11791.7|11790.7|11802.7|11801.7|11774.9|11773.9|4361
1604516400000|2020-11-04 19:00:00|11791.4|11790.4|11785.7|11784.7|11813.2|11812.2|11782.6|11781.6|5122
1604516700000|2020-11-04 19:05:00|11785.3|11784.3|11799.2|11798.2|11809.3|11808.3|11775.7|11774.7|3820
1604517000000|2020-11-04 19:10:00|11801.7|11800.7|11802.7|11801.7|11812.7|11811.7|11798.2|11797.2|2927
1604517300000|2020-11-04 19:15:00|11802.9|11801.9|11787.3|11786.3|11806.9|11805.9|11776.9|11775.9|3777
1604517600000|2020-11-04 19:20:00|11787.2|11786.2|11809.6|11808.6|11815.9|11814.9|11784.9|11783.9|3471
1604517900000|2020-11-04 19:25:00|11809.7|11808.7|11799.2|11798.2|11811.7|11810.7|11793.9|11792.9|2756
1604518200000|2020-11-04 19:30:00|11799.3|11798.3|11791.7|11790.7|11808.1|11807.1|11781.8|11780.8|3329
1604518500000|2020-11-04 19:35:00|11791.6|11790.6|11789.9|11788.9|11803.9|11802.9|11785.7|11784.7|3076
1604518800000|2020-11-04 19:40:00|11790.2|11789.2|11759.4|11758.4|11792.4|11791.4|11748.3|11747.3|5909
1604519100000|2020-11-04 19:45:00|11759.3|11758.3|11780.8|11779.8|11793.9|11792.9|11756.7|11755.7|3716
1604519400000|2020-11-04 19:50:00|11780.6|11779.6|11795.9|11794.9|11801.9|11800.9|11779.2|11778.2|2869
1604519700000|2020-11-04 19:55:00|11795.8|11794.8|11791.1|11790.1|11802.6|11801.6|11781.8|11780.8|3378
1604520000000|2020-11-04 20:00:00|11791.7|11790.7|11771.4|11770.4|11811.4|11810.4|11767.1|11766.1|4402
1604520300000|2020-11-04 20:05:00|11771.2|11770.2|11781.2|11780.2|11784.9|11783.9|11756.2|11755.2|3732
1604520600000|2020-11-04 20:10:00|11781.3|11780.3|11774.4|11773.4|11782.2|11781.2|11761.1|11760.1|3573
1604520900000|2020-11-04 20:15:00|11773.9|11772.9|11739.9|11738.9|11773.9|11772.9|11737.9|11736.9|4489
1604521200000|2020-11-04 20:20:00|11741.2|11740.2|11769.5|11768.5|11770.2|11769.2|11738.3|11737.3|5596
1604521500000|2020-11-04 20:25:00|11769.6|11768.6|11752|11751|11777|11776|11749.5|11748.5|3719
1604521800000|2020-11-04 20:30:00|11753.2|11752.2|11761.2|11760.2|11769.5|11768.5|11740.8|11739.8|5246
1604522100000|2020-11-04 20:35:00|11761.1|11760.1|11763.6|11762.6|11775.2|11774.2|11752.2|11751.2|5171
1604522400000|2020-11-04 20:40:00|11763.1|11762.1|11750.3|11749.3|11765.3|11764.3|11745.7|11744.7|3914
1604522700000|2020-11-04 20:45:00|11750.1|11749.1|11757.5|11756.5|11779|11778|11739.3|11738.3|6617
1604523000000|2020-11-04 20:50:00|11750.3|11749.3|11807.2|11806.2|11807.7|11806.7|11750.3|11749.3|6130
1604523300000|2020-11-04 20:55:00|11806.5|11805.5|11770.6|11769.6|11806.5|11805.5|11761|11760|14685
1604523600000|2020-11-04 21:00:00|11768.8|11767.8|11781.8|11779.8|11786.2|11784.2|11762.2|11760.2|5352
1604523900000|2020-11-04 21:05:00|11782.7|11780.7|11796.5|11794.5|11807.3|11805.3|11781.9|11779.9|2498
1604524200000|2020-11-04 21:10:00|11796.4|11794.4|11800.7|11795.7|11801.9|11799.9|11784.5|11782.5|2165
1604524500000|2020-11-04 21:15:00|11801|11796|11798.8|11793.8|11801.6|11796.6|11797.2|11792.2|3
1604524800000|2020-11-04 21:20:00|11798.9|11793.9|11801.3|11796.3|11801.3|11796.3|11798.9|11793.9|0
1604525100000|2020-11-04 21:25:00|11801.2|11796.2|11801.6|11796.6|11802.2|11797.2|11799.2|11794.2|0
1604525400000|2020-11-04 21:30:00|11807.7|11805.7|11821.7|11819.7|11823.9|11821.9|11804.9|11802.9|1072
1604525700000|2020-11-04 21:35:00|11822.2|11820.2|11844.4|11842.4|11846.4|11844.4|11821.9|11819.9|1022
1604526000000|2020-11-04 21:40:00|11843.9|11841.9|11846.7|11844.7|11852.9|11850.9|11842.7|11840.7|797
1604526300000|2020-11-04 21:45:00|11847.2|11845.2|11850.2|11848.2|11850.2|11848.2|11843.7|11841.7|442
1604526600000|2020-11-04 21:50:00|11849.7|11847.7|11836.2|11834.2|11850.9|11848.9|11833.9|11831.9|597
1604526900000|2020-11-04 21:55:00|11835.9|11833.9|11824.3|11819.3|11838.4|11836.4|11821.2|11819|534
1604527200000|2020-11-04 22:00:00|11824.6|11819.6|11831.5|11826.5|11833.7|11828.7|11822.6|11817.6|0
1604527500000|2020-11-04 22:05:00|11831.4|11826.4|11833.6|11828.6|11834.8|11829.8|11828.7|11823.7|0
1604527800000|2020-11-04 22:10:00|11833.4|11828.4|11830.8|11825.8|11834.2|11829.2|11829.3|11824.3|0
1604528100000|2020-11-04 22:15:00|11831.1|11826.1|11834.1|11829.1|11836.7|11831.7|11831.1|11826.1|0
1604528400000|2020-11-04 22:20:00|11834|11829|11832.7|11827.7|11836.1|11831.1|11832.6|11827.6|0
1604528700000|2020-11-04 22:25:00|11832.8|11827.8|11838.5|11833.5|11839|11834|11831.7|11826.7|0
1604529000000|2020-11-04 22:30:00|11838.6|11833.6|11833.2|11828.2|11838.6|11833.6|11830.7|11825.7|0
1604529300000|2020-11-04 22:35:00|11833.1|11828.1|11834.4|11829.4|11835|11830|11833.1|11828.1|0
1604529600000|2020-11-04 22:40:00|11834.6|11829.6|11838|11833|11841.8|11836.8|11834.4|11829.4|0
1604529900000|2020-11-04 22:45:00|11837.9|11832.9|11840.9|11835.9|11841|11836|11837.9|11832.9|0
1604530200000|2020-11-04 22:50:00|11841.5|11836.5|11838.8|11833.8|11841.5|11836.5|11838.8|11833.8|0
1604530500000|2020-11-04 22:55:00|11839.7|11834.7|11838.7|11833.7|11840.6|11835.6|11838.2|11833.2|0
1604530800000|2020-11-04 23:00:00|11842.9|11840.9|11818.4|11816.4|11844.7|11842.7|11810.9|11808.9|593
1604531100000|2020-11-04 23:05:00|11818.5|11816.5|11807.4|11805.4|11818.8|11816.8|11801.3|11799.3|433
1604531400000|2020-11-04 23:10:00|11807.5|11805.5|11813.2|11811.2|11817|11815|11805.7|11803.7|298
1604531700000|2020-11-04 23:15:00|11812.8|11810.8|11828.7|11826.7|11832.5|11830.5|11808.7|11806.7|387
1604532000000|2020-11-04 23:20:00|11829|11827|11840.3|11838.3|11842.3|11840.3|11829|11827|493
1604532300000|2020-11-04 23:25:00|11840|11838|11828.5|11826.5|11840|11838|11827.7|11825.7|298
1604532600000|2020-11-04 23:30:00|11830|11828|11818.3|11816.3|11831.4|11829.4|11815.8|11813.8|310
1604532900000|2020-11-04 23:35:00|11818.4|11816.4|11798.3|11796.3|11818.4|11816.4|11792|11790|611
1604533200000|2020-11-04 23:40:00|11798.2|11796.2|11789.9|11787.9|11805.2|11803.2|11789.2|11787.2|500
1604533500000|2020-11-04 23:45:00|11789.3|11787.3|11796.4|11794.4|11796.5|11794.5|11783.4|11781.4|698
1604533800000|2020-11-04 23:50:00|11796.2|11794.2|11808.3|11806.3|11810.9|11808.9|11792.4|11790.4|501
1604534100000|2020-11-04 23:55:00|11807.8|11805.8|11804.9|11802.9|11808.7|11806.7|11802.9|11800.9|155
1604534400000|2020-11-05 00:00:00|11805.7|11803.7|11815.7|11813.7|11817.8|11815.8|11800.8|11798.8|739
1604534700000|2020-11-05 00:05:00|11815.8|11813.8|11805.2|11803.2|11817.4|11815.4|11803.9|11801.9|455
1604535000000|2020-11-05 00:10:00|11805.5|11803.5|11804.9|11802.9|11814.5|11812.5|11799.8|11797.8|377
1604535300000|2020-11-05 00:15:00|11804.5|11802.5|11805.5|11803.5|11813.9|11811.9|11802.8|11800.8|335
1604535600000|2020-11-05 00:20:00|11805.2|11803.2|11813|11811|11813|11811|11800.8|11798.8|202
1604535900000|2020-11-05 00:25:00|11812.9|11810.9|11820.8|11818.8|11828.7|11826.7|11812.7|11810.7|691
1604536200000|2020-11-05 00:30:00|11821|11819|11825.3|11823.3|11832.2|11830.2|11817.2|11815.2|421
1604536500000|2020-11-05 00:35:00|11825.4|11823.4|11829.9|11827.9|11835.3|11833.3|11824.3|11822.3|770
1604536800000|2020-11-05 00:40:00|11830.4|11828.4|11841|11839|11843.8|11841.8|11826.5|11824.5|612
1604537100000|2020-11-05 00:45:00|11841.2|11839.2|11843.8|11841.8|11844.9|11842.9|11834.7|11832.7|362
1604537400000|2020-11-05 00:50:00|11842.8|11840.8|11832.9|11830.9|11842.9|11840.9|11831.5|11829.5|472
1604537700000|2020-11-05 00:55:00|11833|11831|11844|11842|11844.9|11842.9|11832|11830|377
1604538000000|2020-11-05 01:00:00|11844.2|11842.2|11852.3|11850.3|11864.7|11862.7|11843.7|11841.7|1125
1604538300000|2020-11-05 01:05:00|11852|11850|11840.8|11838.8|11854.4|11852.4|11833.5|11831.5|629
1604538600000|2020-11-05 01:10:00|11840.7|11838.7|11835.3|11833.3|11844.8|11842.8|11833|11831|384
1604538900000|2020-11-05 01:15:00|11835.2|11833.2|11842.8|11840.8|11843.5|11841.5|11833.3|11831.3|373
1604539200000|2020-11-05 01:20:00|11842.9|11840.9|11840.3|11838.3|11851.7|11849.7|11836.8|11834.8|550
1604539500000|2020-11-05 01:25:00|11840.9|11838.9|11855.3|11853.3|11858.5|11856.5|11839.7|11837.7|440
1604539800000|2020-11-05 01:30:00|11854.8|11852.8|11838.7|11836.7|11856|11854|11830.8|11828.8|534
1604540100000|2020-11-05 01:35:00|11838.5|11836.5|11837|11835|11844|11842|11830.5|11828.5|498
1604540400000|2020-11-05 01:40:00|11838.5|11836.5|11838.9|11836.9|11843|11841|11834.4|11832.4|261
1604540700000|2020-11-05 01:45:00|11839|11837|11838.5|11836.5|11847.7|11845.7|11838.5|11836.5|292
1604541000000|2020-11-05 01:50:00|11839.4|11837.4|11830.7|11828.7|11841.4|11839.4|11830.4|11828.4|578
1604541300000|2020-11-05 01:55:00|11830.8|11828.8|11835.4|11833.4|11840|11838|11830.7|11828.7|356
1604541600000|2020-11-05 02:00:00|11837.4|11835.4|11844.9|11842.9|11845.9|11843.9|11837.3|11835.3|341
1604541900000|2020-11-05 02:05:00|11845.2|11843.2|11842.5|11840.5|11845.8|11843.8|11830.4|11828.4|396
1604542200000|2020-11-05 02:10:00|11842.4|11840.4|11823.9|11821.9|11842.4|11840.4|11819.8|11817.8|632
1604542500000|2020-11-05 02:15:00|11824|11822|11800.8|11798.8|11827.8|11825.8|11800.2|11798.2|1218
1604542800000|2020-11-05 02:20:00|11800.5|11798.5|11784.8|11782.8|11809.7|11807.7|11781|11779|995
1604543100000|2020-11-05 02:25:00|11784.9|11782.9|11797|11795|11797|11795|11782.8|11780.8|541
1604543400000|2020-11-05 02:30:00|11797.2|11795.2|11808.5|11806.5|11808.7|11806.7|11793.3|11791.3|616
1604543700000|2020-11-05 02:35:00|11809.3|11807.3|11813.2|11811.2|11818.7|11816.7|11808.2|11806.2|516
1604544000000|2020-11-05 02:40:00|11812.8|11810.8|11817.4|11815.4|11825.4|11823.4|11812.5|11810.5|315
1604544300000|2020-11-05 02:45:00|11817.3|11815.3|11827.8|11825.8|11828.8|11826.8|11817.2|11815.2|321
1604544600000|2020-11-05 02:50:00|11828.2|11826.2|11825.8|11823.8|11832.8|11830.8|11821.5|11819.5|323
1604544900000|2020-11-05 02:55:00|11825.7|11823.7|11826.7|11824.7|11829.4|11827.4|11821.7|11819.7|222
1604545200000|2020-11-05 03:00:00|11826.5|11824.5|11853.7|11851.7|11853.7|11851.7|11826.2|11824.2|919
1604545500000|2020-11-05 03:05:00|11854.3|11852.3|11846|11844|11854.3|11852.3|11840.9|11838.9|455
1604545800000|2020-11-05 03:10:00|11846.2|11844.2|11839|11837|11846.2|11844.2|11832.7|11830.7|237
1604546100000|2020-11-05 03:15:00|11839.4|11837.4|11857.2|11855.2|11858.8|11856.8|11836.7|11834.7|526
1604546400000|2020-11-05 03:20:00|11857.8|11855.8|11876.3|11874.3|11880|11878|11853.4|11851.4|1207
1604546700000|2020-11-05 03:25:00|11876.4|11874.4|11899.5|11897.5|11899.5|11897.5|11868.8|11866.8|1322
1604547000000|2020-11-05 03:30:00|11899.8|11897.8|11900.4|11898.4|11910.8|11908.8|11891.5|11889.5|1158
1604547300000|2020-11-05 03:35:00|11900.2|11898.2|11952.5|11950.5|11960.8|11958.8|11896.4|11894.4|2539
1604547600000|2020-11-05 03:40:00|11954.3|11952.3|11955|11953|11986.7|11984.7|11948.4|11946.4|2877
1604547900000|2020-11-05 03:45:00|11954.3|11952.3|11964.2|11962.2|11972.9|11970.9|11941.5|11939.5|1156
1604548200000|2020-11-05 03:50:00|11965.7|11963.7|11969.9|11967.9|11995.7|11993.7|11963.7|11961.7|1242
1604548500000|2020-11-05 03:55:00|11970.2|11968.2|11957.3|11955.3|11970.2|11968.2|11952.2|11950.2|831
1604548800000|2020-11-05 04:00:00|11957.2|11955.2|11954.3|11952.3|11958.9|11956.9|11948.5|11946.5|541
1604549100000|2020-11-05 04:05:00|11955.7|11953.7|11946.4|11944.4|11960|11958|11941.8|11939.8|692
1604549400000|2020-11-05 04:10:00|11946.5|11944.5|11956.7|11954.7|11975.7|11973.7|11935.9|11933.9|967
1604549700000|2020-11-05 04:15:00|11956.8|11954.8|11955.7|11953.7|11965.3|11963.3|11954.9|11952.9|459
1604550000000|2020-11-05 04:20:00|11955.8|11953.8|11937.5|11935.5|11957.4|11955.4|11931.7|11929.7|604
1604550300000|2020-11-05 04:25:00|11938|11936|11929.8|11927.8|11938.5|11936.5|11925.7|11923.7|631
1604550600000|2020-11-05 04:30:00|11929.9|11927.9|11939.9|11937.9|11953.4|11951.4|11929.9|11927.9|947
1604550900000|2020-11-05 04:35:00|11939.5|11937.5|11947.4|11945.4|11950.7|11948.7|11939|11937|264
1604551200000|2020-11-05 04:40:00|11947.3|11945.3|11940.2|11938.2|11959.7|11957.7|11939.2|11937.2|650
1604551500000|2020-11-05 04:45:00|11940.4|11938.4|11938.5|11936.5|11946.2|11944.2|11931.3|11929.3|517
1604551800000|2020-11-05 04:50:00|11938.2|11936.2|11946.4|11944.4|11953.3|11951.3|11937.8|11935.8|320
1604552100000|2020-11-05 04:55:00|11946.2|11944.2|11946|11944|11952.3|11950.3|11941.7|11939.7|361
1604552400000|2020-11-05 05:00:00|11945.4|11943.4|11931.9|11929.9|11947.7|11945.7|11926.2|11924.2|455
1604552700000|2020-11-05 05:05:00|11931.7|11929.7|11936.3|11934.3|11940.3|11938.3|11927.9|11925.9|318
1604553000000|2020-11-05 05:10:00|11936.2|11934.2|11942.2|11940.2|11944.4|11942.4|11932.8|11930.8|395
1604553300000|2020-11-05 05:15:00|11941.9|11939.9|11955.3|11953.3|11962.8|11960.8|11938.4|11936.4|741
1604553600000|2020-11-05 05:20:00|11955.4|11953.4|11941.5|11939.5|11958|11956|11937|11935|504
1604553900000|2020-11-05 05:25:00|11942.5|11940.5|11942.8|11940.8|11950.8|11948.8|11938.8|11936.8|337
1604554200000|2020-11-05 05:30:00|11943.2|11941.2|11941.4|11939.4|11945.9|11943.9|11935.8|11933.8|273
1604554500000|2020-11-05 05:35:00|11941.5|11939.5|11956.4|11954.4|11962.8|11960.8|11940.7|11938.7|457
1604554800000|2020-11-05 05:40:00|11956.8|11954.8|11955.3|11953.3|11957.9|11955.9|11947.7|11945.7|239
1604555100000|2020-11-05 05:45:00|11955.4|11953.4|11953.8|11951.8|11958.3|11956.3|11950|11948|215
1604555400000|2020-11-05 05:50:00|11953.7|11951.7|11960.9|11958.9|11960.9|11958.9|11951.7|11949.7|181
1604555700000|2020-11-05 05:55:00|11961.4|11959.4|11976.5|11974.5|11986.3|11984.3|11960|11958|858
1604556000000|2020-11-05 06:00:00|11976.4|11974.4|11963.3|11961.3|11983|11981|11961.5|11959.5|429
1604556300000|2020-11-05 06:05:00|11963.2|11961.2|11951.7|11949.7|11968.2|11966.2|11948.2|11946.2|290
1604556600000|2020-11-05 06:10:00|11951.8|11949.8|11950.8|11948.8|11961|11959|11945.2|11943.2|383
1604556900000|2020-11-05 06:15:00|11950.7|11948.7|11940.3|11938.3|11954.8|11952.8|11936.7|11934.7|383
1604557200000|2020-11-05 06:20:00|11940.2|11938.2|11937.5|11935.5|11945.3|11943.3|11933.3|11931.3|306
1604557500000|2020-11-05 06:25:00|11936.7|11934.7|11924.3|11922.3|11937|11935|11913.8|11911.8|653
1604557800000|2020-11-05 06:30:00|11922.3|11920.3|11931.5|11929.5|11932|11930|11919.2|11917.2|427
1604558100000|2020-11-05 06:35:00|11931.9|11929.9|11946.4|11944.4|11953.9|11951.9|11924.9|11922.9|598
1604558400000|2020-11-05 06:40:00|11946.3|11944.3|11956|11954|11957.2|11955.2|11941.5|11939.5|517
1604558700000|2020-11-05 06:45:00|11955.7|11953.7|11953|11951|11962.7|11960.7|11947.3|11945.3|448
1604559000000|2020-11-05 06:50:00|11951.5|11949.5|11939.4|11937.4|11951.9|11949.9|11938.2|11936.2|198
1604559300000|2020-11-05 06:55:00|11939.5|11937.5|11936.5|11934.5|11943.5|11941.5|11932|11930|274
1604559600000|2020-11-05 07:00:00|11937.8|11935.8|11951.8|11949.8|11962.3|11960.3|11929.3|11927.3|799
1604559900000|2020-11-05 07:05:00|11951.7|11949.7|11950.3|11948.3|11967.4|11965.4|11944.8|11942.8|629
1604560200000|2020-11-05 07:10:00|11950.2|11948.2|11962.9|11960.9|11966.9|11964.9|11946.5|11944.5|528
1604560500000|2020-11-05 07:15:00|11963.5|11961.5|11970.3|11968.3|11972.3|11970.3|11956.2|11954.2|464
1604560800000|2020-11-05 07:20:00|11970.2|11968.2|11997.4|11995.4|11998.7|11996.7|11968|11966|1036
1604561100000|2020-11-05 07:25:00|11997.3|11995.3|12014.5|12012.5|12020.2|12018.2|11993.3|11991.3|1520
1604561400000|2020-11-05 07:30:00|12014.7|12012.7|11998.7|11996.7|12016.4|12014.4|11993.4|11991.4|1015
1604561700000|2020-11-05 07:35:00|11998.8|11996.8|12010.9|12008.9|12013|12011|11997.3|11995.3|1045
1604562000000|2020-11-05 07:40:00|12011|12009|12011.4|12009.4|12026.2|12024.2|12006.5|12004.5|1008
1604562300000|2020-11-05 07:45:00|12014.9|12012.9|12012.3|12010.3|12025.5|12023.5|12003.5|12001.5|735
1604562600000|2020-11-05 07:50:00|12011.5|12009.5|12020.5|12018.5|12020.5|12018.5|12005.2|12003.2|588
1604562900000|2020-11-05 07:55:00|12020.3|12018.3|12009|12007|12024.5|12022.5|12007.7|12005.7|658
1604563200000|2020-11-05 08:00:00|12007.5|12005.5|11995.7|11993.7|12011.7|12009.7|11994|11992|1365
1604563500000|2020-11-05 08:05:00|11995.8|11993.8|12015.5|12013.5|12018.8|12016.8|11988.4|11986.4|1488
1604563800000|2020-11-05 08:10:00|12016.4|12014.4|12020.7|12018.7|12028.5|12026.5|12013.4|12011.4|1052
1604564100000|2020-11-05 08:15:00|12020.3|12018.3|12020.3|12018.3|12022|12020|12012.7|12010.7|489
1604564400000|2020-11-05 08:20:00|12020.8|12018.8|12041.4|12039.4|12045.5|12043.5|12017|12015|1645
1604564700000|2020-11-05 08:25:00|12041.8|12039.8|12026.8|12024.8|12048.4|12046.4|12023.3|12021.3|992
1604565000000|2020-11-05 08:30:00|12027.2|12025.2|12036.5|12034.5|12038|12036|12015.8|12013.8|860
1604565300000|2020-11-05 08:35:00|12036.4|12034.4|12051|12049|12051.2|12049.2|12029.7|12027.7|878
1604565600000|2020-11-05 08:40:00|12050.8|12048.8|12041.2|12039.2|12055|12053|12037.2|12035.2|928
1604565900000|2020-11-05 08:45:00|12041.4|12039.4|12053|12051|12056.3|12054.3|12040.2|12038.2|536
1604566200000|2020-11-05 08:50:00|12053.4|12051.4|12041.5|12039.5|12053.7|12051.7|12040|12038|469
1604566500000|2020-11-05 08:55:00|12041.4|12039.4|12039.4|12037.4|12045.3|12043.3|12028.8|12026.8|673
1604566800000|2020-11-05 09:00:00|12038|12036|12028.4|12026.4|12041.8|12039.8|12023.8|12021.8|1169
1604567100000|2020-11-05 09:05:00|12029.4|12027.4|12028.5|12026.5|12035.8|12033.8|12020.8|12018.8|554
1604567400000|2020-11-05 09:10:00|12028.3|12026.3|12029.4|12027.4|12033.4|12031.4|12024.4|12022.4|622
1604567700000|2020-11-05 09:15:00|12029.9|12027.9|12043.2|12041.2|12051.4|12049.4|12029.3|12027.3|1016
1604568000000|2020-11-05 09:20:00|12042.9|12040.9|12046.4|12044.4|12046.7|12044.7|12035.3|12033.3|566
1604568300000|2020-11-05 09:25:00|12046.7|12044.7|12040.8|12038.8|12047|12045|12034.7|12032.7|372
1604568600000|2020-11-05 09:30:00|12041.4|12039.4|12035.3|12033.3|12042|12040|12023.3|12021.3|683
1604568900000|2020-11-05 09:35:00|12036.9|12034.9|12046.5|12044.5|12048.5|12046.5|12036.2|12034.2|481
1604569200000|2020-11-05 09:40:00|12046.4|12044.4|12058.9|12056.9|12070.7|12068.7|12044.2|12042.2|1519
1604569500000|2020-11-05 09:45:00|12058.3|12056.3|12057.8|12055.8|12065.9|12063.9|12057.2|12055.2|471
1604569800000|2020-11-05 09:50:00|12058|12056|12079.7|12077.7|12082.5|12080.5|12057.3|12055.3|1194
1604570100000|2020-11-05 09:55:00|12079|12077|12078|12076|12081|12079|12065.7|12063.7|1146
1604570400000|2020-11-05 10:00:00|12078.2|12076.2|12097.9|12095.9|12099.4|12097.4|12076|12074|1953
1604570700000|2020-11-05 10:05:00|12098|12096|12093.2|12091.2|12098|12096|12087.7|12085.7|918
1604571000000|2020-11-05 10:10:00|12092.5|12090.5|12093.9|12091.9|12094|12092|12089.7|12087.7|422
1604571300000|2020-11-05 10:15:00|12094|12092|12099.7|12097.7|12105.7|12103.7|12090.3|12088.3|980
1604571600000|2020-11-05 10:20:00|12099.5|12097.5|12111.4|12109.4|12121.5|12119.5|12099.2|12097.2|1467
1604571900000|2020-11-05 10:25:00|12111.7|12109.7|12096.2|12094.2|12112.9|12110.9|12091|12089|1088
1604572200000|2020-11-05 10:30:00|12096.8|12094.8|12101.7|12099.7|12102.2|12100.2|12088.5|12086.5|765
1604572500000|2020-11-05 10:35:00|12101.3|12099.3|12097.3|12095.3|12107.2|12105.2|12093.8|12091.8|784
1604572800000|2020-11-05 10:40:00|12097.4|12095.4|12097.2|12095.2|12112|12110|12091.9|12089.9|986
1604573100000|2020-11-05 10:45:00|12098.4|12096.4|12101.8|12099.8|12104.9|12102.9|12092.7|12090.7|667
1604573400000|2020-11-05 10:50:00|12102|12100|12091|12089|12109.4|12107.4|12085.4|12083.4|1407
1604573700000|2020-11-05 10:55:00|12091.2|12089.2|12114.9|12112.9|12114.9|12112.9|12087.2|12085.2|1254
1604574000000|2020-11-05 11:00:00|12114.8|12112.8|12107.5|12105.5|12118.4|12116.4|12100.8|12098.8|882
1604574300000|2020-11-05 11:05:00|12107|12105|12096.7|12094.7|12112.2|12110.2|12096|12094|756
1604574600000|2020-11-05 11:10:00|12097.3|12095.3|12104.8|12102.8|12113.7|12111.7|12097.3|12095.3|680
1604574900000|2020-11-05 11:15:00|12104.2|12102.2|12110.7|12108.7|12127.4|12125.4|12104|12102|1248
1604575200000|2020-11-05 11:20:00|12110.8|12108.8|12109.9|12107.9|12113.8|12111.8|12101.8|12099.8|792
1604575500000|2020-11-05 11:25:00|12110.3|12108.3|12105.8|12103.8|12114.7|12112.7|12099.8|12097.8|649
1604575800000|2020-11-05 11:30:00|12105.7|12103.7|12095|12093|12111.2|12109.2|12095|12093|630
1604576100000|2020-11-05 11:35:00|12095.2|12093.2|12092.9|12090.9|12100.3|12098.3|12087.3|12085.3|534
1604576400000|2020-11-05 11:40:00|12092.8|12090.8|12098.5|12096.5|12107.3|12105.3|12089.9|12087.9|753
1604576700000|2020-11-05 11:45:00|12098.2|12096.2|12098.4|12096.4|12105.9|12103.9|12091.3|12089.3|469
1604577000000|2020-11-05 11:50:00|12099.7|12097.7|12085.2|12083.2|12101|12099|12081.9|12079.9|746
1604577300000|2020-11-05 11:55:00|12084.9|12082.9|12076.7|12074.7|12093.8|12091.8|12075.7|12073.7|808
1604577600000|2020-11-05 12:00:00|12076.2|12074.2|12067.3|12065.3|12077.5|12075.5|12060.5|12058.5|1849
1604577900000|2020-11-05 12:05:00|12067.7|12065.7|12070.8|12068.8|12075.8|12073.8|12058.2|12056.2|1116
1604578200000|2020-11-05 12:10:00|12070.2|12068.2|12066.4|12064.4|12070.5|12068.5|12059.8|12057.8|902
1604578500000|2020-11-05 12:15:00|12066.7|12064.7|12076|12074|12086.8|12084.8|12062|12060|1989
1604578800000|2020-11-05 12:20:00|12076.4|12074.4|12075.2|12073.2|12081.2|12079.2|12068.2|12066.2|748
1604579100000|2020-11-05 12:25:00|12075|12073|12072.3|12070.3|12075.3|12073.3|12065.2|12063.2|497
1604579400000|2020-11-05 12:30:00|12072|12070|12076.2|12074.2|12077.8|12075.8|12069.8|12067.8|534
1604579700000|2020-11-05 12:35:00|12075.9|12073.9|12072.5|12070.5|12078.4|12076.4|12070.9|12068.9|467
1604580000000|2020-11-05 12:40:00|12072.9|12070.9|12073.7|12071.7|12075.9|12073.9|12065.2|12063.2|559
1604580300000|2020-11-05 12:45:00|12073.8|12071.8|12063.2|12061.2|12075|12073|12054.8|12052.8|867
1604580600000|2020-11-05 12:50:00|12063|12061|12075.5|12073.5|12077.2|12075.2|12054.2|12052.2|1300
1604580900000|2020-11-05 12:55:00|12075|12073|12087.4|12085.4|12091.2|12089.2|12074.5|12072.5|1017
1604581200000|2020-11-05 13:00:00|12086.8|12084.8|12081.4|12079.4|12091.4|12089.4|12078.5|12076.5|1169
1604581500000|2020-11-05 13:05:00|12081.5|12079.5|12075.9|12073.9|12084.3|12082.3|12069|12067|1303
1604581800000|2020-11-05 13:10:00|12075.3|12073.3|12083.3|12081.3|12084.9|12082.9|12071.5|12069.5|849
1604582100000|2020-11-05 13:15:00|12083.2|12081.2|12074.8|12072.8|12086.7|12084.7|12072.4|12070.4|1009
1604582400000|2020-11-05 13:20:00|12074.9|12072.9|12081|12079|12081.3|12079.3|12067.9|12065.9|1016
1604582700000|2020-11-05 13:25:00|12080.2|12078.2|12072.9|12070.9|12080.9|12078.9|12071.2|12069.2|489
1604583000000|2020-11-05 13:30:00|12072.4|12070.4|12076.3|12074.3|12078|12076|12069.4|12067.4|640
1604583300000|2020-11-05 13:35:00|12076.8|12074.8|12075.3|12073.3|12082.7|12080.7|12073.8|12071.8|937
1604583600000|2020-11-05 13:40:00|12076.3|12074.3|12071.3|12069.3|12077.8|12075.8|12063.5|12061.5|2668
1604583900000|2020-11-05 13:45:00|12071.2|12069.2|12074.9|12072.9|12083.4|12081.4|12069|12067|3437
1604584200000|2020-11-05 13:50:00|12075.5|12073.5|12079.7|12077.7|12082.2|12080.2|12074.5|12072.5|910
1604584500000|2020-11-05 13:55:00|12079.8|12077.8|12065.3|12063.3|12081.3|12079.3|12065.2|12063.2|845
1604584800000|2020-11-05 14:00:00|12065|12063|12057.5|12055.5|12069.5|12067.5|12054.5|12052.5|1506
1604585100000|2020-11-05 14:05:00|12057.3|12055.3|12038.9|12036.9|12057.5|12055.5|12033.7|12031.7|4841
1604585400000|2020-11-05 14:10:00|12038.8|12036.8|12032.8|12030.8|12040|12038|12029.7|12027.7|1514
1604585700000|2020-11-05 14:15:00|12032.7|12030.7|12041.2|12039.2|12044.3|12042.3|12032.3|12030.3|2028
1604586000000|2020-11-05 14:20:00|12040.9|12038.9|12040.3|12038.3|12042.8|12040.8|12035.8|12033.8|1012
1604586300000|2020-11-05 14:25:00|12039.4|12037.4|12040|12038|12047.2|12045.2|12027.9|12025.9|3106
1604586600000|2020-11-05 14:30:00|12039.5|12038.5|12005|12004|12042.5|12041.5|11981.8|11980.8|14523
1604586900000|2020-11-05 14:35:00|12004.7|12003.7|12052.7|12051.7|12056.7|12055.7|11998.4|11997.4|13115
1604587200000|2020-11-05 14:40:00|12052.4|12051.4|12041.9|12040.9|12062.8|12061.8|12031.5|12030.5|10851
1604587500000|2020-11-05 14:45:00|12041.8|12040.8|12065.9|12064.9|12074.4|12073.4|12036.5|12035.5|9857
1604587800000|2020-11-05 14:50:00|12065.4|12064.4|12087.2|12086.2|12094|12093|12065.4|12064.4|7524
1604588100000|2020-11-05 14:55:00|12087.5|12086.5|12075.4|12074.4|12095.7|12094.7|12073.7|12072.7|7439
1604588400000|2020-11-05 15:00:00|12074.4|12073.4|12102.2|12101.2|12106.7|12105.7|12072.4|12071.4|7861
1604588700000|2020-11-05 15:05:00|12101.2|12100.2|12105.4|12104.4|12110|12109|12088|12087|6574
1604589000000|2020-11-05 15:10:00|12104.9|12103.9|12076.4|12075.4|12115.9|12114.9|12073.9|12072.9|7913
1604589300000|2020-11-05 15:15:00|12076.1|12075.1|12101.4|12100.4|12106.8|12105.8|12074.9|12073.9|6701
1604589600000|2020-11-05 15:20:00|12100.6|12099.6|12066|12065|12106.4|12105.4|12064.3|12063.3|7249
1604589900000|2020-11-05 15:25:00|12065.9|12064.9|12028.5|12027.5|12068.9|12067.9|12027|12026|10286
1604590200000|2020-11-05 15:30:00|12028.6|12027.6|12043.4|12042.4|12051.9|12050.9|12022.1|12021.1|8113
1604590500000|2020-11-05 15:35:00|12043|12042|12030.3|12029.3|12068.6|12067.6|12030.3|12029.3|10701
1604590800000|2020-11-05 15:40:00|12030.1|12029.1|12043.9|12042.9|12059.4|12058.4|12023.6|12022.6|12570
1604591100000|2020-11-05 15:45:00|12044.4|12043.4|12054.1|12053.1|12057.5|12056.5|12014.1|12013.1|7795
1604591400000|2020-11-05 15:50:00|12055.6|12054.6|12063.1|12062.1|12071.9|12070.9|12046.8|12045.8|5522
1604591700000|2020-11-05 15:55:00|12062.9|12061.9|12078.6|12077.6|12079.9|12078.9|12055.9|12054.9|4488
1604592000000|2020-11-05 16:00:00|12079|12078|12068.1|12067.1|12088.6|12087.6|12068|12067|4706
1604592300000|2020-11-05 16:05:00|12067.4|12066.4|12049.6|12048.6|12077.3|12076.3|12047.6|12046.6|4253
1604592600000|2020-11-05 16:10:00|12050.1|12049.1|12053.9|12052.9|12059.6|12058.6|12030.1|12029.1|6046
1604592900000|2020-11-05 16:15:00|12054.1|12053.1|12051.6|12050.6|12065.4|12064.4|12042.4|12041.4|4241
1604593200000|2020-11-05 16:20:00|12051.8|12050.8|12062.6|12061.6|12069.4|12068.4|12040.6|12039.6|3634
1604593500000|2020-11-05 16:25:00|12062.1|12061.1|12067|12066|12071|12070|12053.9|12052.9|3389
1604593800000|2020-11-05 16:30:00|12066.9|12065.9|12068.5|12067.5|12078.9|12077.9|12061.1|12060.1|3437
1604594100000|2020-11-05 16:35:00|12068.1|12067.1|12043|12042|12071.8|12070.8|12039.6|12038.6|3950
1604594400000|2020-11-05 16:40:00|12042.9|12041.9|12040.9|12039.9|12049.6|12048.6|12032.3|12031.3|5778
1604594700000|2020-11-05 16:45:00|12040.6|12039.6|12052.6|12051.6|12055.9|12054.9|12038.1|12037.1|3076
1604595000000|2020-11-05 16:50:00|12052.8|12051.8|12034.1|12033.1|12054.1|12053.1|12025.5|12024.5|3561
1604595300000|2020-11-05 16:55:00|12035.4|12034.4|12027.9|12026.9|12040|12039|12025.1|12024.1|3452
1604595600000|2020-11-05 17:00:00|12028.6|12027.6|12043.8|12042.8|12051.6|12050.6|12022.9|12021.9|7198
1604595900000|2020-11-05 17:05:00|12044.1|12043.1|12054.9|12053.9|12054.9|12053.9|12027.1|12026.1|4822
1604596200000|2020-11-05 17:10:00|12054.6|12053.6|12054.4|12053.4|12064.4|12063.4|12050.1|12049.1|4684
1604596500000|2020-11-05 17:15:00|12054.9|12053.9|12022.6|12021.6|12057.6|12056.6|12021.1|12020.1|4882
1604596800000|2020-11-05 17:20:00|12022.8|12021.8|12001|12000|12026|12025|11993.3|11992.3|6378
1604597100000|2020-11-05 17:25:00|12001.1|12000.1|12002.1|12001.1|12010.1|12009.1|11995.4|11994.4|3487
1604597400000|2020-11-05 17:30:00|12004.4|12003.4|11989.3|11988.3|12008.4|12007.4|11983.4|11982.4|4035
1604597700000|2020-11-05 17:35:00|11989|11988|12018.6|12017.6|12020.6|12019.6|11984.9|11983.9|4078
1604598000000|2020-11-05 17:40:00|12020|12019|12020.9|12019.9|12024.8|12023.8|12010.3|12009.3|2383
1604598300000|2020-11-05 17:45:00|12022|12021|12035.3|12034.3|12035.4|12034.4|12022|12021|2815
1604598600000|2020-11-05 17:50:00|12035.2|12034.2|12041|12040|12043.5|12042.5|12032.2|12031.2|5451
1604598900000|2020-11-05 17:55:00|12041.2|12040.2|12041.8|12040.8|12044.5|12043.5|12034.3|12033.3|4290
1604599200000|2020-11-05 18:00:00|12043.3|12042.3|12054|12053|12060.5|12059.5|12037.7|12036.7|4080
1604599500000|2020-11-05 18:05:00|12053.4|12052.4|12052.5|12051.5|12063.4|12062.4|12050.8|12049.8|2515
1604599800000|2020-11-05 18:10:00|12053.3|12052.3|12054.8|12053.8|12063.4|12062.4|12053.3|12052.3|3675
1604600100000|2020-11-05 18:15:00|12054.7|12053.7|12052|12051|12056.2|12055.2|12044.8|12043.8|1789
1604600400000|2020-11-05 18:20:00|12051.8|12050.8|12059.8|12058.8|12067.9|12066.9|12048.9|12047.9|2360
1604600700000|2020-11-05 18:25:00|12059.9|12058.9|12057|12056|12063.3|12062.3|12052.2|12051.2|1039
1604601000000|2020-11-05 18:30:00|12058.9|12057.9|12044|12043|12060.8|12059.8|12042.8|12041.8|2122
1604601300000|2020-11-05 18:35:00|12043.5|12042.5|12053|12052|12056|12055|12042.2|12041.2|1530
1604601600000|2020-11-05 18:40:00|12053.2|12052.2|12066.8|12065.8|12068.3|12067.3|12050|12049|2038
1604601900000|2020-11-05 18:45:00|12066.5|12065.5|12070.8|12069.8|12073.8|12072.8|12063.8|12062.8|1884
1604602200000|2020-11-05 18:50:00|12070.9|12069.9|12067.8|12066.8|12075.5|12074.5|12059|12058|2035
1604602500000|2020-11-05 18:55:00|12067.7|12066.7|12068.9|12067.9|12076.9|12075.9|12064|12063|1277
1604602800000|2020-11-05 19:00:00|12068.8|12067.8|12083.3|12082.3|12085.2|12084.2|12066.4|12065.4|4649
1604603100000|2020-11-05 19:05:00|12083.5|12082.5|12067.8|12066.8|12083.5|12082.5|12058|12057|8659
1604603400000|2020-11-05 19:10:00|12068.7|12067.7|12069.2|12068.2|12081.5|12080.5|12065|12064|3729
1604603700000|2020-11-05 19:15:00|12070.4|12069.4|12075.3|12074.3|12078.5|12077.5|12067.8|12066.8|2606
1604604000000|2020-11-05 19:20:00|12074.8|12073.8|12083|12082|12084.2|12083.2|12069.3|12068.3|2369
1604604300000|2020-11-05 19:25:00|12082.8|12081.8|12088.8|12087.8|12091.8|12090.8|12078.9|12077.9|2222
1604604600000|2020-11-05 19:30:00|12089.8|12088.8|12094.3|12093.3|12097.5|12096.5|12088.5|12087.5|3183
1604604900000|2020-11-05 19:35:00|12094.2|12093.2|12091.9|12090.9|12096|12095|12073.3|12072.3|4272
1604605200000|2020-11-05 19:40:00|12092.5|12091.5|12118|12117|12119.3|12118.3|12090|12089|6214
1604605500000|2020-11-05 19:45:00|12116.5|12115.5|12096.8|12095.8|12120.5|12119.5|12093.5|12092.5|4242
1604605800000|2020-11-05 19:50:00|12097|12096|12099.7|12098.7|12101.3|12100.3|12083.7|12082.7|3907
1604606100000|2020-11-05 19:55:00|12099.5|12098.5|12111.8|12110.8|12114|12113|12089.3|12088.3|3916
1604606400000|2020-11-05 20:00:00|12111.5|12110.5|12107.3|12106.3|12116|12115|12104|12103|3156
1604606700000|2020-11-05 20:05:00|12108.5|12107.5|12100.8|12099.8|12112|12111|12093|12092|3206
1604607000000|2020-11-05 20:10:00|12100.9|12099.9|12079.5|12078.5|12105.8|12104.8|12075.5|12074.5|5357
1604607300000|2020-11-05 20:15:00|12079.8|12078.8|12080.3|12079.3|12093.3|12092.3|12071.3|12070.3|6501
1604607600000|2020-11-05 20:20:00|12079.6|12078.6|12087.8|12086.8|12095.3|12094.3|12076.1|12075.1|2565
1604607900000|2020-11-05 20:25:00|12087.9|12086.9|12091.7|12090.7|12095.2|12094.2|12077.3|12076.3|4928
1604608200000|2020-11-05 20:30:00|12092.1|12091.1|12065.6|12064.6|12093.4|12092.4|12060.8|12059.8|6217
1604608500000|2020-11-05 20:35:00|12065.1|12064.1|12052.8|12051.8|12072.1|12071.1|12043.3|12042.3|5406
1604608800000|2020-11-05 20:40:00|12053.4|12052.4|12052.7|12051.7|12071.3|12070.3|12050.3|12049.3|6645
1604609100000|2020-11-05 20:45:00|12051.6|12050.6|12051.6|12050.6|12053.6|12052.6|12028.9|12027.9|6071
1604609400000|2020-11-05 20:50:00|12045.1|12044.1|12075.9|12074.9|12077.3|12076.3|12045.1|12044.1|6702
1604609700000|2020-11-05 20:55:00|12074.6|12073.6|12074.6|12073.6|12092.6|12091.6|12065.4|12064.4|13392
1604610000000|2020-11-05 21:00:00|12071.8|12070.8|12080.7|12078.7|12090.1|12088.1|12070.6|12068.6|4844
1604610300000|2020-11-05 21:05:00|12081.2|12079.2|12093.5|12091.5|12094|12092|12078.8|12076.8|1534
1604610600000|2020-11-05 21:10:00|12093|12091|12115.8|12110.8|12116.3|12114.3|12088.5|12086.5|2283
1604610900000|2020-11-05 21:15:00|12114.8|12109.8|12108.3|12103.3|12114.8|12109.8|12107.8|12102.8|3
1604611200000|2020-11-05 21:20:00|12108.2|12103.2|12101.6|12096.6|12109.2|12104.2|12101.2|12096.2|0
1604611500000|2020-11-05 21:25:00|12101.3|12096.3|12105.3|12100.3|12105.7|12100.7|12101.3|12096.3|0
1604611800000|2020-11-05 21:30:00|12105.6|12100.6|12101.3|12099.3|12115.6|12113.6|12099.1|12097.1|631
1604612100000|2020-11-05 21:35:00|12101.6|12099.6|12106.6|12104.6|12107.1|12105.1|12101.1|12099.1|230
1604612400000|2020-11-05 21:40:00|12105.6|12103.6|12101.1|12099.1|12108.1|12106.1|12101.1|12099.1|212
1604612700000|2020-11-05 21:45:00|12102.3|12100.3|12102.3|12100.3|12103.6|12101.6|12095.6|12093.6|459
1604613000000|2020-11-05 21:50:00|12103.3|12101.3|12107.8|12105.8|12107.8|12105.8|12101.6|12099.6|345
1604613300000|2020-11-05 21:55:00|12107.3|12105.3|12099|12094|12110.3|12108.3|12095.1|12093.1|345
1604613600000|2020-11-05 22:00:00|12099.7|12094.7|12098.9|12093.9|12100.4|12095.4|12098.9|12093.9|0
1604613900000|2020-11-05 22:05:00|12098.6|12093.6|12098.7|12093.7|12099.3|12094.3|12098.1|12093.1|0
1604614200000|2020-11-05 22:10:00|12098.8|12093.8|12097.9|12092.9|12099.1|12094.1|12097.3|12092.3|0
1604614500000|2020-11-05 22:15:00|12097.8|12092.8|12098|12093|12098.1|12093.1|12096.8|12091.8|0
1604614800000|2020-11-05 22:20:00|12097.9|12092.9|12096.8|12091.8|12097.9|12092.9|12096|12091|0
1604615100000|2020-11-05 22:25:00|12096.6|12091.6|12098.1|12093.1|12098.4|12093.4|12096.4|12091.4|0
1604615400000|2020-11-05 22:30:00|12098.2|12093.2|12096.2|12091.2|12098.6|12093.6|12096.2|12091.2|0
1604615700000|2020-11-05 22:35:00|12096.8|12091.8|12095.2|12090.2|12098|12093|12093.7|12088.7|0
1604616000000|2020-11-05 22:40:00|12095.4|12090.4|12093.5|12088.5|12097.9|12092.9|12093.5|12088.5|0
1604616300000|2020-11-05 22:45:00|12093.4|12088.4|12093.3|12088.3|12093.8|12088.8|12091.6|12086.6|0
1604616600000|2020-11-05 22:50:00|12093.5|12088.5|12087.8|12082.8|12093.5|12088.5|12087.8|12082.8|0
1604616900000|2020-11-05 22:55:00|12088.1|12083.1|12090.4|12085.4|12091.8|12086.8|12087.6|12082.6|0
1604617200000|2020-11-05 23:00:00|12095.1|12093.1|12076.3|12074.3|12095.7|12093.7|12075.1|12073.1|991
1604617500000|2020-11-05 23:05:00|12076.1|12074.1|12081|12079|12083.6|12081.6|12072.2|12070.2|313
1604617800000|2020-11-05 23:10:00|12080.8|12078.8|12074.2|12072.2|12088.3|12086.3|12071.1|12069.1|339
1604618100000|2020-11-05 23:15:00|12074|12072|12085|12083|12085.1|12083.1|12071.8|12069.8|820
1604618400000|2020-11-05 23:20:00|12084.7|12082.7|12081.6|12079.6|12085.2|12083.2|12078.6|12076.6|345
1604618700000|2020-11-05 23:25:00|12081.3|12079.3|12075.5|12073.5|12083.1|12081.1|12070.7|12068.7|559
1604619000000|2020-11-05 23:30:00|12075.7|12073.7|12065.1|12063.1|12077|12075|12059.6|12057.6|457
1604619300000|2020-11-05 23:35:00|12064.5|12062.5|12068.6|12066.6|12070.6|12068.6|12062.6|12060.6|250
1604619600000|2020-11-05 23:40:00|12068.8|12066.8|12062.5|12060.5|12072.7|12070.7|12049.1|12047.1|740
1604619900000|2020-11-05 23:45:00|12061.8|12059.8|12059.1|12057.1|12064|12062|12037.2|12035.2|1263
1604620200000|2020-11-05 23:50:00|12058.5|12056.5|12075.6|12073.6|12082.7|12080.7|12058.5|12056.5|1464
1604620500000|2020-11-05 23:55:00|12075.7|12073.7|12074.2|12072.2|12079.7|12077.7|12063.3|12061.3|708
1604620800000|2020-11-06 00:00:00|12074.3|12072.3|12065.5|12063.5|12077.7|12075.7|12052.5|12050.5|1207
1604621100000|2020-11-06 00:05:00|12064.7|12062.7|12080.1|12078.1|12082.7|12080.7|12060.2|12058.2|756
1604621400000|2020-11-06 00:10:00|12080.2|12078.2|12073.1|12071.1|12088|12086|12073|12071|575
1604621700000|2020-11-06 00:15:00|12073.3|12071.3|12067.1|12065.1|12074|12072|12062.3|12060.3|544
1604622000000|2020-11-06 00:20:00|12067.5|12065.5|12068.2|12066.2|12072.5|12070.5|12063.6|12061.6|312
1604622300000|2020-11-06 00:25:00|12068.1|12066.1|12054.3|12052.3|12069.1|12067.1|12051.1|12049.1|576
1604622600000|2020-11-06 00:30:00|12054.2|12052.2|12054.5|12052.5|12056.3|12054.3|12046.2|12044.2|526
1604622900000|2020-11-06 00:35:00|12054.7|12052.7|12055.2|12053.2|12060.3|12058.3|12052.3|12050.3|399
1604623200000|2020-11-06 00:40:00|12054.6|12052.6|12045.1|12043.1|12055.7|12053.7|12039.5|12037.5|511
1604623500000|2020-11-06 00:45:00|12044.5|12042.5|12049.2|12047.2|12052.6|12050.6|12037.1|12035.1|602
1604623800000|2020-11-06 00:50:00|12049|12047|12050.7|12048.7|12052|12050|12038.2|12036.2|414
1604624100000|2020-11-06 00:55:00|12050.6|12048.6|12028.1|12026.1|12050.6|12048.6|12027.1|12025.1|918
1604624400000|2020-11-06 01:00:00|12029.6|12027.6|12016|12014|12035.2|12033.2|12014.6|12012.6|1052
1604624700000|2020-11-06 01:05:00|12015.8|12013.8|11999.8|11997.8|12022.1|12020.1|11990.2|11988.2|1259
1604625000000|2020-11-06 01:10:00|12000.2|11998.2|12005.3|12003.3|12007.2|12005.2|11995|11993|1012
1604625300000|2020-11-06 01:15:00|12005.7|12003.7|12000.3|11998.3|12007.1|12005.1|11995.7|11993.7|836
1604625600000|2020-11-06 01:20:00|11999.7|11997.7|11995.1|11993.1|12006.3|12004.3|11985.6|11983.6|1225
1604625900000|2020-11-06 01:25:00|11995.8|11993.8|12018|12016|12019.1|12017.1|11993.1|11991.1|969
1604626200000|2020-11-06 01:30:00|12018.2|12016.2|12011.2|12009.2|12024.6|12022.6|12007.6|12005.6|770
1604626500000|2020-11-06 01:35:00|12010.7|12008.7|12018.8|12016.8|12022.5|12020.5|12002.1|12000.1|623
1604626800000|2020-11-06 01:40:00|12018.1|12016.1|12024.3|12022.3|12029.3|12027.3|12017|12015|639
1604627100000|2020-11-06 01:45:00|12025.1|12023.1|12022.8|12020.8|12030.5|12028.5|12019.8|12017.8|457
1604627400000|2020-11-06 01:50:00|12023|12021|12041.3|12039.3|12045|12043|12021.5|12019.5|783
1604627700000|2020-11-06 01:55:00|12041.6|12039.6|12040.6|12038.6|12048.1|12046.1|12040.1|12038.1|624
1604628000000|2020-11-06 02:00:00|12041.6|12039.6|12027.1|12025.1|12043.8|12041.8|12025.8|12023.8|743
1604628300000|2020-11-06 02:05:00|12027.7|12025.7|12031.2|12029.2|12036.8|12034.8|12027.3|12025.3|307
1604628600000|2020-11-06 02:10:00|12031.3|12029.3|12027.2|12025.2|12035.3|12033.3|12023.6|12021.6|424
1604628900000|2020-11-06 02:15:00|12027.1|12025.1|12035.3|12033.3|12043|12041|12025.2|12023.2|544
1604629200000|2020-11-06 02:20:00|12035.2|12033.2|12031.8|12029.8|12037.2|12035.2|12027.6|12025.6|248
1604629500000|2020-11-06 02:25:00|12032|12030|12033.1|12031.1|12038.8|12036.8|12028.7|12026.7|245
1604629800000|2020-11-06 02:30:00|12033.2|12031.2|12028.8|12026.8|12033.3|12031.3|12021.5|12019.5|445
1604630100000|2020-11-06 02:35:00|12028.7|12026.7|12026.3|12024.3|12032.1|12030.1|12024.7|12022.7|220
1604630400000|2020-11-06 02:40:00|12026.1|12024.1|12023.6|12021.6|12030.3|12028.3|12021.8|12019.8|228
1604630700000|2020-11-06 02:45:00|12023.7|12021.7|12022|12020|12027.7|12025.7|12014|12012|376
1604631000000|2020-11-06 02:50:00|12022.1|12020.1|12026.6|12024.6|12028.6|12026.6|12022|12020|165
1604631300000|2020-11-06 02:55:00|12026.5|12024.5|12028.7|12026.7|12031.8|12029.8|12025.8|12023.8|169
1604631600000|2020-11-06 03:00:00|12028.8|12026.8|12022.7|12020.7|12030.5|12028.5|12020.5|12018.5|173
1604631900000|2020-11-06 03:05:00|12022|12020|12021.7|12019.7|12025.1|12023.1|12017.3|12015.3|272
1604632200000|2020-11-06 03:10:00|12022.1|12020.1|12011.8|12009.8|12024.3|12022.3|12011.8|12009.8|169
1604632500000|2020-11-06 03:15:00|12012.5|12010.5|12014.1|12012.1|12018.1|12016.1|12011.1|12009.1|220
1604632800000|2020-11-06 03:20:00|12014|12012|12014.8|12012.8|12020.2|12018.2|12012.7|12010.7|166
1604633100000|2020-11-06 03:25:00|12015|12013|12013.6|12011.6|12017|12015|12010.5|12008.5|201
1604633400000|2020-11-06 03:30:00|12013.5|12011.5|12011.5|12009.5|12017.8|12015.8|12008.2|12006.2|334
1604633700000|2020-11-06 03:35:00|12010.7|12008.7|12011.2|12009.2|12017.7|12015.7|12010.3|12008.3|318
1604634000000|2020-11-06 03:40:00|12011.5|12009.5|12015.1|12013.1|12017.5|12015.5|12007.5|12005.5|347
1604634300000|2020-11-06 03:45:00|12014.6|12012.6|12010.7|12008.7|12018|12016|12007.6|12005.6|459
1604634600000|2020-11-06 03:50:00|12010.2|12008.2|11996.6|11994.6|12013.3|12011.3|11992.1|11990.1|649
1604634900000|2020-11-06 03:55:00|11996.8|11994.8|11962.2|11960.2|11998.6|11996.6|11954|11952|1983
1604635200000|2020-11-06 04:00:00|11962.1|11960.1|11926.5|11924.5|11974.8|11972.8|11926.2|11924.2|2084
1604635500000|2020-11-06 04:05:00|11924.2|11922.2|11924.1|11922.1|11948.7|11946.7|11918.3|11916.3|2094
1604635800000|2020-11-06 04:10:00|11925.7|11923.7|11944.1|11942.1|11947.1|11945.1|11924.3|11922.3|1089
1604636100000|2020-11-06 04:15:00|11943.3|11941.3|11955.3|11953.3|11955.8|11953.8|11940.1|11938.1|639
1604636400000|2020-11-06 04:20:00|11957|11955|11958.6|11956.6|11963.7|11961.7|11952.2|11950.2|781
1604636700000|2020-11-06 04:25:00|11959|11957|11949.7|11947.7|11959.6|11957.6|11942.7|11940.7|662
1604637000000|2020-11-06 04:30:00|11949.8|11947.8|11953.2|11951.2|11957.3|11955.3|11944.8|11942.8|389
1604637300000|2020-11-06 04:35:00|11953.3|11951.3|11950.7|11948.7|11958.3|11956.3|11949.3|11947.3|366
1604637600000|2020-11-06 04:40:00|11950.2|11948.2|11940|11938|11954|11952|11934|11932|614
1604637900000|2020-11-06 04:45:00|11939.7|11937.7|11933.7|11931.7|11941.6|11939.6|11933|11931|365
1604638200000|2020-11-06 04:50:00|11934.1|11932.1|11944.3|11942.3|11949.2|11947.2|11930.1|11928.1|649
1604638500000|2020-11-06 04:55:00|11944.7|11942.7|11933.5|11931.5|11945|11943|11929|11927|595
1604638800000|2020-11-06 05:00:00|11934.6|11932.6|11941.6|11939.6|11944.1|11942.1|11930.7|11928.7|603
1604639100000|2020-11-06 05:05:00|11942|11940|11950.1|11948.1|11952.2|11950.2|11939.1|11937.1|548
1604639400000|2020-11-06 05:10:00|11950|11948|11945.8|11943.8|11954.2|11952.2|11944.1|11942.1|343
1604639700000|2020-11-06 05:15:00|11945.7|11943.7|11944.3|11942.3|11952.7|11950.7|11943.5|11941.5|235
1604640000000|2020-11-06 05:20:00|11943.8|11941.8|11941.5|11939.5|11950.6|11948.6|11938.1|11936.1|460
1604640300000|2020-11-06 05:25:00|11941.3|11939.3|11950.2|11948.2|11950.7|11948.7|11936.7|11934.7|379
1604640600000|2020-11-06 05:30:00|11950.3|11948.3|11948.8|11946.8|11955.8|11953.8|11944.5|11942.5|643
1604640900000|2020-11-06 05:35:00|11949.3|11947.3|11947.3|11945.3|11954.2|11952.2|11946.6|11944.6|193
1604641200000|2020-11-06 05:40:00|11947.5|11945.5|11950.1|11948.1|11952|11950|11943.8|11941.8|260
1604641500000|2020-11-06 05:45:00|11950|11948|11939.1|11937.1|11950|11948|11932.7|11930.7|531
1604641800000|2020-11-06 05:50:00|11939|11937|11965.1|11963.1|11969.3|11967.3|11938.1|11936.1|769
1604642100000|2020-11-06 05:55:00|11965|11963|11973.2|11971.2|11980|11978|11964|11962|976
1604642400000|2020-11-06 06:00:00|11972.5|11970.5|11975.7|11973.7|11982.1|11980.1|11972|11970|701
1604642700000|2020-11-06 06:05:00|11976.5|11974.5|11972.8|11970.8|11978.3|11976.3|11970.8|11968.8|281
1604643000000|2020-11-06 06:10:00|11973.2|11971.2|11973.7|11971.7|11977.6|11975.6|11970.5|11968.5|249
1604643300000|2020-11-06 06:15:00|11974.5|11972.5|11971.7|11969.7|11981.2|11979.2|11971.7|11969.7|300
1604643600000|2020-11-06 06:20:00|11971.8|11969.8|11955.5|11953.5|11974.6|11972.6|11937.7|11935.7|1155
1604643900000|2020-11-06 06:25:00|11955.8|11953.8|11957.5|11955.5|11967.6|11965.6|11952.6|11950.6|505
1604644200000|2020-11-06 06:30:00|11957.3|11955.3|11972.3|11970.3|11974.2|11972.2|11956.1|11954.1|490
1604644500000|2020-11-06 06:35:00|11972.5|11970.5|11956.1|11954.1|11972.8|11970.8|11956.1|11954.1|323
1604644800000|2020-11-06 06:40:00|11955.6|11953.6|11970.1|11968.1|11971.3|11969.3|11955.6|11953.6|285
1604645100000|2020-11-06 06:45:00|11970|11968|11964.6|11962.6|11972.1|11970.1|11960.8|11958.8|315
1604645400000|2020-11-06 06:50:00|11963.8|11961.8|11967.5|11965.5|11969.6|11967.6|11962|11960|127
1604645700000|2020-11-06 06:55:00|11967.3|11965.3|11965.8|11963.8|11974.3|11972.3|11964.6|11962.6|194
1604646000000|2020-11-06 07:00:00|11966.2|11964.2|11972.7|11970.7|11973.6|11971.6|11964.8|11962.8|326
1604646300000|2020-11-06 07:05:00|11973|11971|11967.6|11965.6|11977.1|11975.1|11963.1|11961.1|395
1604646600000|2020-11-06 07:10:00|11967.5|11965.5|11956.3|11954.3|11975.2|11973.2|11951.8|11949.8|710
1604646900000|2020-11-06 07:15:00|11956.2|11954.2|11970.1|11968.1|11970.6|11968.6|11954.8|11952.8|570
1604647200000|2020-11-06 07:20:00|11970.2|11968.2|11987|11985|11994.7|11992.7|11970.2|11968.2|1383
1604647500000|2020-11-06 07:25:00|11987.1|11985.1|11999.5|11997.5|12004.8|12002.8|11985.2|11983.2|1114
1604647800000|2020-11-06 07:30:00|11999.6|11997.6|11995.6|11993.6|12004.8|12002.8|11994.5|11992.5|508
1604648100000|2020-11-06 07:35:00|11995.2|11993.2|12000.6|11998.6|12002.3|12000.3|11994.3|11992.3|366
1604648400000|2020-11-06 07:40:00|12000.2|11998.2|11984.8|11982.8|12000.5|11998.5|11983.7|11981.7|371
1604648700000|2020-11-06 07:45:00|11984.6|11982.6|11983.5|11981.5|11994|11992|11982.5|11980.5|489
1604649000000|2020-11-06 07:50:00|11984.5|11982.5|11976.6|11974.6|11984.6|11982.6|11971.5|11969.5|730
1604649300000|2020-11-06 07:55:00|11976.7|11974.7|11981.7|11979.7|11984.7|11982.7|11971.5|11969.5|641
1604649600000|2020-11-06 08:00:00|11983|11981|12003|12001|12003.5|12001.5|11979.3|11977.3|1177
1604649900000|2020-11-06 08:05:00|12003.3|12001.3|12022.1|12020.1|12022.6|12020.6|12000.3|11998.3|1643
1604650200000|2020-11-06 08:10:00|12022.2|12020.2|12015.7|12013.7|12034.5|12032.5|12009.8|12007.8|1691
1604650500000|2020-11-06 08:15:00|12015.1|12013.1|12014|12012|12022.5|12020.5|12009.1|12007.1|793
1604650800000|2020-11-06 08:20:00|12013.6|12011.6|12006.2|12004.2|12022.1|12020.1|12001.3|11999.3|661
1604651100000|2020-11-06 08:25:00|12005|12003|12009.7|12007.7|12015.5|12013.5|12001.5|11999.5|463
1604651400000|2020-11-06 08:30:00|12009.5|12007.5|12007.3|12005.3|12015.3|12013.3|12001.1|11999.1|438
1604651700000|2020-11-06 08:35:00|12007.2|12005.2|12004|12002|12010.7|12008.7|12001.7|11999.7|387
1604652000000|2020-11-06 08:40:00|12003.8|12001.8|11991.6|11989.6|12004.5|12002.5|11983.6|11981.6|909
1604652300000|2020-11-06 08:45:00|11992.1|11990.1|11988.5|11986.5|11995.3|11993.3|11973.3|11971.3|773
1604652600000|2020-11-06 08:50:00|11987.8|11985.8|11978.8|11976.8|11995.5|11993.5|11978.3|11976.3|619
1604652900000|2020-11-06 08:55:00|11979|11977|11960.8|11958.8|11986.3|11984.3|11956|11954|861
1604653200000|2020-11-06 09:00:00|11960.5|11958.5|11956.3|11954.3|11972.7|11970.7|11944|11942|1222
1604653500000|2020-11-06 09:05:00|11956.7|11954.7|11948.6|11946.6|11962|11960|11944.1|11942.1|652
1604653800000|2020-11-06 09:10:00|11948.5|11946.5|11943.6|11941.6|11949.2|11947.2|11932|11930|1128
1604654100000|2020-11-06 09:15:00|11943.8|11941.8|11956.3|11954.3|11958.1|11956.1|11938.1|11936.1|853
1604654400000|2020-11-06 09:20:00|11956.2|11954.2|11955.1|11953.1|11957.6|11955.6|11948.7|11946.7|677
1604654700000|2020-11-06 09:25:00|11955.8|11953.8|11955|11953|11960|11958|11946|11944|553
1604655000000|2020-11-06 09:30:00|11954.8|11952.8|11945.3|11943.3|11958.7|11956.7|11943.7|11941.7|700
1604655300000|2020-11-06 09:35:00|11945.5|11943.5|11933.6|11931.6|11946|11944|11930.1|11928.1|833
1604655600000|2020-11-06 09:40:00|11933.5|11931.5|11933.1|11931.1|11936.2|11934.2|11921.3|11919.3|1189
1604655900000|2020-11-06 09:45:00|11931.2|11929.2|11936.8|11934.8|11940.7|11938.7|11928.1|11926.1|838
1604656200000|2020-11-06 09:50:00|11937.3|11935.3|11921.6|11919.6|11940.1|11938.1|11914.5|11912.5|1054
1604656500000|2020-11-06 09:55:00|11921.3|11919.3|11912.5|11910.5|11921.6|11919.6|11908|11906|1061
1604656800000|2020-11-06 10:00:00|11912.2|11910.2|11893|11891|11917.8|11915.8|11876.3|11874.3|2454
1604657100000|2020-11-06 10:05:00|11892.8|11890.8|11895.5|11893.5|11910.2|11908.2|11886.7|11884.7|1355
1604657400000|2020-11-06 10:10:00|11896.3|11894.3|11915.3|11913.3|11916.1|11914.1|11887.6|11885.6|1106
1604657700000|2020-11-06 10:15:00|11915.6|11913.6|11906.5|11904.5|11915.6|11913.6|11900|11898|795
1604658000000|2020-11-06 10:20:00|11906.1|11904.1|11909|11907|11910.7|11908.7|11900.5|11898.5|668
1604658300000|2020-11-06 10:25:00|11909.1|11907.1|11929.8|11927.8|11935.8|11933.8|11907.5|11905.5|1298
1604658600000|2020-11-06 10:30:00|11929.7|11927.7|11940.6|11938.6|11943.2|11941.2|11920.3|11918.3|897
1604658900000|2020-11-06 10:35:00|11940.7|11938.7|11938.7|11936.7|11942.8|11940.8|11927.3|11925.3|910
1604659200000|2020-11-06 10:40:00|11938.8|11936.8|11938.6|11936.6|11941.2|11939.2|11931.1|11929.1|467
1604659500000|2020-11-06 10:45:00|11938.3|11936.3|11948.5|11946.5|11948.5|11946.5|11935|11933|693
1604659800000|2020-11-06 10:50:00|11949|11947|11948|11946|11954.8|11952.8|11941.3|11939.3|541
1604660100000|2020-11-06 10:55:00|11947.7|11945.7|11947.3|11945.3|11948.1|11946.1|11932.6|11930.6|869
1604660400000|2020-11-06 11:00:00|11946.8|11944.8|11965.2|11963.2|11969.2|11967.2|11943.2|11941.2|1047
1604660700000|2020-11-06 11:05:00|11965.1|11963.1|11975.5|11973.5|11976.1|11974.1|11959.5|11957.5|780
1604661000000|2020-11-06 11:10:00|11976.3|11974.3|11958.5|11956.5|11976.3|11974.3|11957.6|11955.6|614
1604661300000|2020-11-06 11:15:00|11958.6|11956.6|11963.6|11961.6|11968.6|11966.6|11956.7|11954.7|482
1604661600000|2020-11-06 11:20:00|11963.5|11961.5|11963.3|11961.3|11968.1|11966.1|11959.7|11957.7|536
1604661900000|2020-11-06 11:25:00|11963.8|11961.8|11963|11961|11967.7|11965.7|11959.1|11957.1|340
1604662200000|2020-11-06 11:30:00|11962.8|11960.8|11972.6|11970.6|11973.8|11971.8|11956.2|11954.2|646
1604662500000|2020-11-06 11:35:00|11972.3|11970.3|11968.1|11966.1|11973.7|11971.7|11966.3|11964.3|401
1604662800000|2020-11-06 11:40:00|11967.8|11965.8|11973.1|11971.1|11973.3|11971.3|11954.5|11952.5|559
1604663100000|2020-11-06 11:45:00|11973.2|11971.2|11950.7|11948.7|11984.1|11982.1|11949.2|11947.2|1481
1604663400000|2020-11-06 11:50:00|11950.6|11948.6|11950.5|11948.5|11959.6|11957.6|11947.6|11945.6|642
1604663700000|2020-11-06 11:55:00|11951.1|11949.1|11962|11960|11963.3|11961.3|11950.7|11948.7|521
1604664000000|2020-11-06 12:00:00|11959.7|11957.7|11982.1|11980.1|11985|11983|11959.7|11957.7|945
1604664300000|2020-11-06 12:05:00|11980.6|11978.6|11987.3|11985.3|11996.7|11994.7|11980.3|11978.3|1120
1604664600000|2020-11-06 12:10:00|11987.5|11985.5|11971.8|11969.8|11987.8|11985.8|11970.2|11968.2|986
1604664900000|2020-11-06 12:15:00|11972.2|11970.2|11968.3|11966.3|11974.7|11972.7|11963.5|11961.5|573
1604665200000|2020-11-06 12:20:00|11968.5|11966.5|11956.5|11954.5|11969.7|11967.7|11953.1|11951.1|696
1604665500000|2020-11-06 12:25:00|11956.8|11954.8|11963.2|11961.2|11965.1|11963.1|11949.5|11947.5|825
1604665800000|2020-11-06 12:30:00|11963.5|11961.5|11938.1|11936.1|11964.6|11962.6|11933|11931|1080
1604666100000|2020-11-06 12:35:00|11937.7|11935.7|11933.8|11931.8|11947.5|11945.5|11933.1|11931.1|749
1604666400000|2020-11-06 12:40:00|11932.5|11930.5|11951.8|11949.8|11953.8|11951.8|11930|11928|1016
1604666700000|2020-11-06 12:45:00|11951.3|11949.3|11949.3|11947.3|11956.8|11954.8|11947|11945|512
1604667000000|2020-11-06 12:50:00|11949.5|11947.5|11953.2|11951.2|11959.5|11957.5|11949.5|11947.5|580
1604667300000|2020-11-06 12:55:00|11953.3|11951.3|11945|11943|11958.8|11956.8|11943.8|11941.8|607
1604667600000|2020-11-06 13:00:00|11946|11944|11937.5|11935.5|11948.8|11946.8|11925.2|11923.2|2137
1604667900000|2020-11-06 13:05:00|11937.8|11935.8|11936.6|11934.6|11940.8|11938.8|11929.1|11927.1|853
1604668200000|2020-11-06 13:10:00|11936.7|11934.7|11950|11948|11954.6|11952.6|11935.6|11933.6|1278
1604668500000|2020-11-06 13:15:00|11950.2|11948.2|11967.5|11965.5|11972.3|11970.3|11949.8|11947.8|1873
1604668800000|2020-11-06 13:20:00|11967.6|11965.6|11973.3|11971.3|11975.3|11973.3|11960.1|11958.1|945
1604669100000|2020-11-06 13:25:00|11972.6|11970.6|11962.2|11960.2|11973.6|11971.6|11951.8|11949.8|1129
1604669400000|2020-11-06 13:30:00|11962.6|11960.6|11991.6|11989.6|11992.5|11990.5|11962|11960|3587
1604669700000|2020-11-06 13:35:00|11990.6|11988.6|11995|11993|12000.5|11998.5|11988.3|11986.3|2168
1604670000000|2020-11-06 13:40:00|11994.7|11992.7|12002.8|12000.8|12006.6|12004.6|11992.2|11990.2|3413
1604670300000|2020-11-06 13:45:00|12002.5|12000.5|12012.8|12010.8|12015.3|12013.3|12000.6|11998.6|2057
1604670600000|2020-11-06 13:50:00|12013|12011|12019.1|12017.1|12024.8|12022.8|12009.6|12007.6|3021
1604670900000|2020-11-06 13:55:00|12019.2|12017.2|12028.3|12026.3|12030.8|12028.8|12017.5|12015.5|3483
1604671200000|2020-11-06 14:00:00|12028.1|12026.1|12016.5|12014.5|12036.2|12034.2|12012.8|12010.8|3599
1604671500000|2020-11-06 14:05:00|12015.6|12013.6|12025.7|12023.7|12025.7|12023.7|12011.8|12009.8|2578
1604671800000|2020-11-06 14:10:00|12025.5|12023.5|12052.1|12050.1|12052.7|12050.7|12005.2|12003.2|3983
1604672100000|2020-11-06 14:15:00|12052.2|12050.2|12049.3|12047.3|12079.1|12077.1|12042|12040|7027
1604672400000|2020-11-06 14:20:00|12048.6|12046.6|12066.8|12064.8|12067.7|12065.7|12042.2|12040.2|3536
1604672700000|2020-11-06 14:25:00|12066|12064|12041.8|12039.8|12068.6|12066.6|12041|12039|4419
1604673000000|2020-11-06 14:30:00|12041.3|12040.3|11985.7|11984.7|12054.5|12053.5|11979.3|11978.3|14864
1604673300000|2020-11-06 14:35:00|11986.6|11985.6|11928.1|11927.1|11992.3|11991.3|11927.2|11926.2|11706
1604673600000|2020-11-06 14:40:00|11928.6|11927.6|11925.5|11924.5|11948.2|11947.2|11918.7|11917.7|8983
1604673900000|2020-11-06 14:45:00|11922.5|11921.5|11932.1|11931.1|11956.5|11955.5|11918.8|11917.8|9246
1604674200000|2020-11-06 14:50:00|11932.5|11931.5|11924|11923|11943.2|11942.2|11915.5|11914.5|7242
1604674500000|2020-11-06 14:55:00|11922.2|11921.2|11904.7|11903.7|11927.2|11926.2|11889.7|11888.7|8934
1604674800000|2020-11-06 15:00:00|11904.8|11903.8|11906|11905|11930.8|11929.8|11894.6|11893.6|6849
1604675100000|2020-11-06 15:05:00|11905.3|11904.3|11952.8|11951.8|11953.1|11952.1|11899.3|11898.3|7502
1604675400000|2020-11-06 15:10:00|11951.6|11950.6|11968.9|11967.9|11976.5|11975.5|11950.8|11949.8|6362
1604675700000|2020-11-06 15:15:00|11969|11968|11982.3|11981.3|11991|11990|11968.5|11967.5|5048
1604676000000|2020-11-06 15:20:00|11981.4|11980.4|11986.9|11985.9|11996|11995|11971.9|11970.9|5537
1604676300000|2020-11-06 15:25:00|11987.3|11986.3|12003|12002|12011|12010|11985.3|11984.3|5638
1604676600000|2020-11-06 15:30:00|12002.8|12001.8|12002.3|12001.3|12013.3|12012.3|11991.8|11990.8|4765
1604676900000|2020-11-06 15:35:00|12002.4|12001.4|11993.1|11992.1|12015.8|12014.8|11988|11987|5054
1604677200000|2020-11-06 15:40:00|11993|11992|12006.3|12005.3|12008.9|12007.9|11981|11980|4060
1604677500000|2020-11-06 15:45:00|12006.5|12005.5|12006.8|12005.8|12011.5|12010.5|11988.8|11987.8|3858
1604677800000|2020-11-06 15:50:00|12007|12006|12029.8|12028.8|12031.5|12030.5|11999.3|11998.3|4918
1604678100000|2020-11-06 15:55:00|12029.5|12028.5|11980.3|11979.3|12029.8|12028.8|11968.1|11967.1|7434
1604678400000|2020-11-06 16:00:00|11980.5|11979.5|12016.3|12015.3|12022.4|12021.4|11970.8|11969.8|7344
1604678700000|2020-11-06 16:05:00|12016|12015|12045|12044|12045.8|12044.8|12014.3|12013.3|5121
1604679000000|2020-11-06 16:10:00|12045.5|12044.5|12014.1|12013.1|12045.5|12044.5|12006.3|12005.3|5175
1604679300000|2020-11-06 16:15:00|12014.5|12013.5|12027.8|12026.8|12033|12032|11999.5|11998.5|5843
1604679600000|2020-11-06 16:20:00|12027.3|12026.3|12021.3|12020.3|12029.8|12028.8|12005.8|12004.8|3681
1604679900000|2020-11-06 16:25:00|12020.8|12019.8|12041|12040|12041|12040|12013.8|12012.8|4198
1604680200000|2020-11-06 16:30:00|12041.9|12040.9|12048.8|12047.8|12052.5|12051.5|12030.3|12029.3|4937
1604680500000|2020-11-06 16:35:00|12048.3|12047.3|12058.5|12057.5|12062|12061|12045|12044|4165
1604680800000|2020-11-06 16:40:00|12058.8|12057.8|12055.8|12054.8|12064.8|12063.8|12043.9|12042.9|3935
1604681100000|2020-11-06 16:45:00|12056|12055|12058|12057|12067.4|12066.4|12050.8|12049.8|3996
1604681400000|2020-11-06 16:50:00|12056.8|12055.8|12057.5|12056.5|12076.8|12075.8|12053|12052|6316
1604681700000|2020-11-06 16:55:00|12057.3|12056.3|12057.9|12056.9|12060.5|12059.5|12033|12032|5952
1604682000000|2020-11-06 17:00:00|12058|12057|12071.5|12070.5|12078.5|12077.5|12055.6|12054.6|8057
1604682300000|2020-11-06 17:05:00|12071|12070|12068.8|12067.8|12077.3|12076.3|12059.5|12058.5|8934
1604682600000|2020-11-06 17:10:00|12068.6|12067.6|12064.3|12063.3|12085.4|12084.4|12056.1|12055.1|5792
1604682900000|2020-11-06 17:15:00|12064.5|12063.5|12049.9|12048.9|12066.3|12065.3|12044.4|12043.4|3709
1604683200000|2020-11-06 17:20:00|12050|12049|12053.4|12052.4|12059.5|12058.5|12045.5|12044.5|2270
1604683500000|2020-11-06 17:25:00|12053.3|12052.3|12044.6|12043.6|12058.8|12057.8|12035.5|12034.5|3240
1604683800000|2020-11-06 17:30:00|12044.9|12043.9|12057.3|12056.3|12070.6|12069.6|12044.8|12043.8|4036
1604684100000|2020-11-06 17:35:00|12057.5|12056.5|12051.1|12050.1|12057.5|12056.5|12037.4|12036.4|3341
1604684400000|2020-11-06 17:40:00|12051.6|12050.6|12062.7|12061.7|12063.2|12062.2|12043|12042|2367
1604684700000|2020-11-06 17:45:00|12062.6|12061.6|12065.5|12064.5|12067.5|12066.5|12042.2|12041.2|2961
1604685000000|2020-11-06 17:50:00|12065.4|12064.4|12066.7|12065.7|12075.2|12074.2|12061.6|12060.6|2304
1604685300000|2020-11-06 17:55:00|12066.5|12065.5|12072.7|12071.7|12074.2|12073.2|12063|12062|1765
1604685600000|2020-11-06 18:00:00|12072.9|12071.9|12091.2|12090.2|12092.7|12091.7|12069.7|12068.7|3041
1604685900000|2020-11-06 18:05:00|12090.7|12089.7|12088|12087|12093.2|12092.2|12080.1|12079.1|4515
1604686200000|2020-11-06 18:10:00|12087.9|12086.9|12098.5|12097.5|12101.5|12100.5|12087.9|12086.9|3340
1604686500000|2020-11-06 18:15:00|12098.6|12097.6|12094.5|12093.5|12103.7|12102.7|12093.7|12092.7|2556
1604686800000|2020-11-06 18:20:00|12094.7|12093.7|12094.7|12093.7|12099.5|12098.5|12083.1|12082.1|3056
1604687100000|2020-11-06 18:25:00|12096.5|12095.5|12100.7|12099.7|12108.5|12107.5|12095|12094|2766
1604687400000|2020-11-06 18:30:00|12100.9|12099.9|12098.2|12097.2|12104.7|12103.7|12095.5|12094.5|2654
1604687700000|2020-11-06 18:35:00|12098|12097|12101.5|12100.5|12107.6|12106.6|12096.2|12095.2|1506
1604688000000|2020-11-06 18:40:00|12101.4|12100.4|12092.2|12091.2|12104.6|12103.6|12090.5|12089.5|2595
1604688300000|2020-11-06 18:45:00|12092.5|12091.5|12090.2|12089.2|12102.9|12101.9|12078|12077|2770
1604688600000|2020-11-06 18:50:00|12089.7|12088.7|12087.6|12086.6|12093.2|12092.2|12075.1|12074.1|10403
1604688900000|2020-11-06 18:55:00|12087.5|12086.5|12092.7|12091.7|12097.6|12096.6|12081.7|12080.7|2002
1604689200000|2020-11-06 19:00:00|12092.5|12091.5|12090.5|12089.5|12099|12098|12084.5|12083.5|3051
1604689500000|2020-11-06 19:05:00|12091.5|12090.5|12103.5|12102.5|12105.7|12104.7|12091|12090|2167
1604689800000|2020-11-06 19:10:00|12103|12102|12105.4|12104.4|12107.5|12106.5|12096.5|12095.5|2775
1604690100000|2020-11-06 19:15:00|12105.5|12104.5|12099.7|12098.7|12111.2|12110.2|12096.5|12095.5|4187
1604690400000|2020-11-06 19:20:00|12099|12098|12093.9|12092.9|12100.1|12099.1|12089.2|12088.2|1792
1604690700000|2020-11-06 19:25:00|12093.5|12092.5|12083.5|12082.5|12094.7|12093.7|12081|12080|3071
1604691000000|2020-11-06 19:30:00|12083.2|12082.2|12094|12093|12100.2|12099.2|12083.2|12082.2|2112
1604691300000|2020-11-06 19:35:00|12094.1|12093.1|12083.1|12082.1|12098.2|12097.2|12083.1|12082.1|1759
1604691600000|2020-11-06 19:40:00|12083.5|12082.5|12070.5|12069.5|12094.6|12093.6|12067.7|12066.7|5162
1604691900000|2020-11-06 19:45:00|12071|12070|12063.4|12062.4|12074.5|12073.5|12056|12055|5658
1604692200000|2020-11-06 19:50:00|12063.5|12062.5|12068.7|12067.7|12076.1|12075.1|12060.4|12059.4|6824
1604692500000|2020-11-06 19:55:00|12068.6|12067.6|12071.2|12070.2|12071.5|12070.5|12060.7|12059.7|2459
1604692800000|2020-11-06 20:00:00|12071|12070|12056.1|12055.1|12071|12070|12042.7|12041.7|3825
1604693100000|2020-11-06 20:05:00|12056|12055|12059.2|12058.2|12066.4|12065.4|12047.7|12046.7|3175
1604693400000|2020-11-06 20:10:00|12059.1|12058.1|12070.1|12069.1|12074.7|12073.7|12051.2|12050.2|2655
1604693700000|2020-11-06 20:15:00|12070|12069|12060.7|12059.7|12072.6|12071.6|12054.7|12053.7|2741
1604694000000|2020-11-06 20:20:00|12059.5|12058.5|12051.8|12050.8|12060.8|12059.8|12037.3|12036.3|4576
1604694300000|2020-11-06 20:25:00|12051.5|12050.5|12066.3|12065.3|12070.8|12069.8|12045.3|12044.3|3729
1604694600000|2020-11-06 20:30:00|12066.5|12065.5|12075.5|12074.5|12085.5|12084.5|12060.3|12059.3|3926
1604694900000|2020-11-06 20:35:00|12074.5|12073.5|12077.8|12076.8|12080.9|12079.9|12064.8|12063.8|2954
1604695200000|2020-11-06 20:40:00|12077.7|12076.7|12101.5|12100.5|12101.5|12100.5|12077|12076|4030
1604695500000|2020-11-06 20:45:00|12101.8|12100.8|12112.5|12111.5|12115|12114|12098.9|12097.9|4233
1604695800000|2020-11-06 20:50:00|12112.4|12111.4|12106.3|12105.3|12115.4|12114.4|12092|12091|5773
1604696100000|2020-11-06 20:55:00|12106.5|12105.5|12087.5|12086.5|12106.5|12105.5|12075.5|12074.5|9437
1604696400000|2020-11-06 21:00:00|12087.3|12086.3|12091.3|12089.3|12104.8|12102.8|12082.5|12080.5|4592
1604696700000|2020-11-06 21:05:00|12091.2|12089.2|12095.1|12093.1|12099.3|12097.3|12084.5|12082.5|1950
1604697000000|2020-11-06 21:10:00|12095.2|12093.2|12096.4|12091.4|12097.8|12095.8|12087|12085|1787
1604697300000|2020-11-06 21:15:00|12096.5|12091.5|12104.3|12099.3|12104.4|12099.4|12094.8|12089.8|0
1604697600000|2020-11-06 21:20:00|12106.9|12101.9|12102.4|12097.4|12106.9|12101.9|12102.2|12097.2|0
1604697900000|2020-11-06 21:25:00|12102.3|12097.3|12103|12098|12103.1|12098.1|12102.1|12097.1|0
1604698200000|2020-11-06 21:30:00|12092.1|12090.1|12098.3|12096.3|12102.3|12100.3|12090.6|12088.6|434
1604698500000|2020-11-06 21:35:00|12098.6|12096.6|12100.8|12098.8|12102.6|12100.6|12098.1|12096.1|177
1604698800000|2020-11-06 21:40:00|12101.1|12099.1|12101.3|12099.3|12103.8|12101.8|12099.3|12097.3|240
1604699100000|2020-11-06 21:45:00|12101.1|12099.1|12095.3|12093.3|12101.8|12099.8|12091.3|12089.3|409
1604699400000|2020-11-06 21:50:00|12094.3|12092.3|12098.3|12096.3|12102.3|12100.3|12093.6|12091.6|206
1604699700000|2020-11-06 21:55:00|12097.8|12095.8|12105.1|12100.1|12106.1|12104.1|12093.8|12091.8|358
1604876400000|2020-11-08 23:00:00|12164.1|12162.1|12155.5|12153.5|12167.5|12165.5|12130.3|12128.3|1867
1604876700000|2020-11-08 23:05:00|12155.7|12153.7|12159.1|12157.1|12159.5|12157.5|12149.5|12147.5|444
1604877000000|2020-11-08 23:10:00|12159.2|12157.2|12234.6|12232.6|12238.1|12236.1|12158.8|12156.8|2509
1604877300000|2020-11-08 23:15:00|12235.1|12233.1|12240.6|12238.6|12258.7|12256.7|12215.6|12213.6|2298
1604877600000|2020-11-08 23:20:00|12242.2|12240.2|12236.8|12234.8|12252.1|12250.1|12228.3|12226.3|967
1604877900000|2020-11-08 23:25:00|12237|12235|12233.6|12231.6|12238.5|12236.5|12229.2|12227.2|441
1604878200000|2020-11-08 23:30:00|12233.1|12231.1|12236.6|12234.6|12243.2|12241.2|12231.2|12229.2|554
1604878500000|2020-11-08 23:35:00|12236.7|12234.7|12242.6|12240.6|12253|12251|12233.3|12231.3|744
1604878800000|2020-11-08 23:40:00|12242.1|12240.1|12253.1|12251.1|12264.7|12262.7|12240.7|12238.7|1327
1604879100000|2020-11-08 23:45:00|12252.6|12250.6|12235|12233|12254.5|12252.5|12233.5|12231.5|879
1604879400000|2020-11-08 23:50:00|12235.1|12233.1|12241.3|12239.3|12243.2|12241.2|12232.7|12230.7|532
1604879700000|2020-11-08 23:55:00|12241.5|12239.5|12241.6|12239.6|12242.3|12240.3|12233|12231|312
1604880000000|2020-11-09 00:00:00|12241.2|12239.2|12235.1|12233.1|12243.7|12241.7|12234.8|12232.8|581
1604880300000|2020-11-09 00:05:00|12235.2|12233.2|12233.7|12231.7|12238.5|12236.5|12229.3|12227.3|698
1604880600000|2020-11-09 00:10:00|12233.6|12231.6|12238.2|12236.2|12240|12238|12228.7|12226.7|418
1604880900000|2020-11-09 00:15:00|12238.5|12236.5|12237.8|12235.8|12244.5|12242.5|12235.2|12233.2|493
1604881200000|2020-11-09 00:20:00|12238.1|12236.1|12241.3|12239.3|12243.6|12241.6|12236.6|12234.6|262
1604881500000|2020-11-09 00:25:00|12241|12239|12241.2|12239.2|12242.3|12240.3|12236.5|12234.5|207
1604881800000|2020-11-09 00:30:00|12241.3|12239.3|12241.1|12239.1|12247.2|12245.2|12238.1|12236.1|555
1604882100000|2020-11-09 00:35:00|12241.2|12239.2|12259|12257|12259|12257|12239.5|12237.5|782
1604882400000|2020-11-09 00:40:00|12260.1|12258.1|12270.5|12268.5|12275.8|12273.8|12259.7|12257.7|1274
1604882700000|2020-11-09 00:45:00|12270.3|12268.3|12277.8|12275.8|12282.1|12280.1|12267.6|12265.6|928
1604883000000|2020-11-09 00:50:00|12278.3|12276.3|12278|12276|12281.3|12279.3|12275.5|12273.5|510
1604883300000|2020-11-09 00:55:00|12277.8|12275.8|12298.5|12296.5|12319.8|12317.8|12274.8|12272.8|2150
1604883600000|2020-11-09 01:00:00|12297|12295|12320.2|12318.2|12325|12323|12297|12295|1866
1604883900000|2020-11-09 01:05:00|12320|12318|12351.7|12349.7|12363.8|12361.8|12314|12312|2502
1604884200000|2020-11-09 01:10:00|12351|12349|12335.7|12333.7|12353.1|12351.1|12334.3|12332.3|1212
1604884500000|2020-11-09 01:15:00|12335.6|12333.6|12336.5|12334.5|12345.7|12343.7|12333.3|12331.3|856
1604884800000|2020-11-09 01:20:00|12337.5|12335.5|12349.7|12347.7|12349.7|12347.7|12334.3|12332.3|612
1604885100000|2020-11-09 01:25:00|12350.2|12348.2|12340.7|12338.7|12351.3|12349.3|12337.8|12335.8|616
1604885400000|2020-11-09 01:30:00|12341|12339|12335.5|12333.5|12348.2|12346.2|12330.8|12328.8|892
1604885700000|2020-11-09 01:35:00|12336|12334|12318|12316|12338.7|12336.7|12312.2|12310.2|989
1604886000000|2020-11-09 01:40:00|12317.7|12315.7|12318.3|12316.3|12322.5|12320.5|12314.3|12312.3|408
1604886300000|2020-11-09 01:45:00|12318.5|12316.5|12317.6|12315.6|12322.8|12320.8|12314.7|12312.7|500
1604886600000|2020-11-09 01:50:00|12317.2|12315.2|12320.6|12318.6|12322.2|12320.2|12309.7|12307.7|507
1604886900000|2020-11-09 01:55:00|12320.5|12318.5|12330.6|12328.6|12330.6|12328.6|12317.5|12315.5|367
1604887200000|2020-11-09 02:00:00|12330.3|12328.3|12339|12337|12342.6|12340.6|12328.6|12326.6|736
1604887500000|2020-11-09 02:05:00|12338.8|12336.8|12341.8|12339.8|12345.3|12343.3|12338.3|12336.3|471
1604887800000|2020-11-09 02:10:00|12342|12340|12339|12337|12343.6|12341.6|12338.2|12336.2|530
1604888100000|2020-11-09 02:15:00|12339.1|12337.1|12322.5|12320.5|12339.1|12337.1|12322.5|12320.5|694
1604888400000|2020-11-09 02:20:00|12322.6|12320.6|12328.8|12326.8|12332.8|12330.8|12320.6|12318.6|611
1604888700000|2020-11-09 02:25:00|12328.6|12326.6|12331|12329|12334.1|12332.1|12326.8|12324.8|244
1604889000000|2020-11-09 02:30:00|12330.5|12328.5|12334.5|12332.5|12352.7|12350.7|12322.8|12320.8|1117
1604889300000|2020-11-09 02:35:00|12335|12333|12333.6|12331.6|12339.8|12337.8|12329.5|12327.5|375
1604889600000|2020-11-09 02:40:00|12333.8|12331.8|12331.7|12329.7|12336.5|12334.5|12326.8|12324.8|312
1604889900000|2020-11-09 02:45:00|12331.6|12329.6|12332.7|12330.7|12335.2|12333.2|12322.6|12320.6|342
1604890200000|2020-11-09 02:50:00|12333.3|12331.3|12329.7|12327.7|12333.3|12331.3|12327|12325|184
1604890500000|2020-11-09 02:55:00|12329.8|12327.8|12337|12335|12340.5|12338.5|12329.5|12327.5|428
1604890800000|2020-11-09 03:00:00|12336.8|12334.8|12329.7|12327.7|12338.7|12336.7|12329.7|12327.7|216
1604891100000|2020-11-09 03:05:00|12329.3|12327.3|12337.8|12335.8|12341.3|12339.3|12329.2|12327.2|269
1604891400000|2020-11-09 03:10:00|12337.7|12335.7|12335.5|12333.5|12337.7|12335.7|12329.8|12327.8|189
1604891700000|2020-11-09 03:15:00|12335.3|12333.3|12335.3|12333.3|12337.7|12335.7|12331.7|12329.7|189
1604892000000|2020-11-09 03:20:00|12335.2|12333.2|12333.2|12331.2|12339.6|12337.6|12329.6|12327.6|273
1604892300000|2020-11-09 03:25:00|12333.7|12331.7|12334.1|12332.1|12336.5|12334.5|12332|12330|133
1604892600000|2020-11-09 03:30:00|12334.3|12332.3|12332|12330|12335.1|12333.1|12327.8|12325.8|265
1604892900000|2020-11-09 03:35:00|12332.1|12330.1|12334.3|12332.3|12335.3|12333.3|12331|12329|174
1604893200000|2020-11-09 03:40:00|12334.5|12332.5|12338.1|12336.1|12338.1|12336.1|12334.5|12332.5|238
1604893500000|2020-11-09 03:45:00|12337.7|12335.7|12335.2|12333.2|12340.7|12338.7|12334|12332|246
1604893800000|2020-11-09 03:50:00|12335.3|12333.3|12364.6|12362.6|12380.6|12378.6|12335.2|12333.2|1493
1604894100000|2020-11-09 03:55:00|12364.8|12362.8|12369|12367|12376.1|12374.1|12355.6|12353.6|1033
1604894400000|2020-11-09 04:00:00|12368.8|12366.8|12373|12371|12379.3|12377.3|12367.5|12365.5|1086
1604894700000|2020-11-09 04:05:00|12372.8|12370.8|12390.7|12388.7|12390.7|12388.7|12372.5|12370.5|1792
1604895000000|2020-11-09 04:10:00|12390.8|12388.8|12391.2|12389.2|12398.2|12396.2|12387.6|12385.6|1022
1604895300000|2020-11-09 04:15:00|12392.1|12390.1|12388.6|12386.6|12393.5|12391.5|12383.1|12381.1|588
1604895600000|2020-11-09 04:20:00|12387.6|12385.6|12393.3|12391.3|12398.7|12396.7|12385.6|12383.6|429
1604895900000|2020-11-09 04:25:00|12393.5|12391.5|12391.1|12389.1|12394.8|12392.8|12386|12384|369
1604896200000|2020-11-09 04:30:00|12391.2|12389.2|12403.5|12401.5|12405.2|12403.2|12388.2|12386.2|682
1604896500000|2020-11-09 04:35:00|12403.3|12401.3|12409|12407|12416.1|12414.1|12400.1|12398.1|1078
1604896800000|2020-11-09 04:40:00|12408.8|12406.8|12407.5|12405.5|12415|12413|12405.5|12403.5|538
1604897100000|2020-11-09 04:45:00|12407.2|12405.2|12407.7|12405.7|12413.3|12411.3|12402.1|12400.1|429
1604897400000|2020-11-09 04:50:00|12406.8|12404.8|12399.5|12397.5|12406.8|12404.8|12395.5|12393.5|571
1604897700000|2020-11-09 04:55:00|12400|12398|12402.2|12400.2|12406.2|12404.2|12399.3|12397.3|337
1604898000000|2020-11-09 05:00:00|12402.3|12400.3|12403.5|12401.5|12407.8|12405.8|12402|12400|269
1604898300000|2020-11-09 05:05:00|12403.7|12401.7|12400.8|12398.8|12407|12405|12391.1|12389.1|583
1604898600000|2020-11-09 05:10:00|12401|12399|12396.6|12394.6|12401.5|12399.5|12392.8|12390.8|383
1604898900000|2020-11-09 05:15:00|12396.7|12394.7|12401.8|12399.8|12403.3|12401.3|12393.1|12391.1|270
1604899200000|2020-11-09 05:20:00|12402.3|12400.3|12410.2|12408.2|12411|12409|12400.6|12398.6|365
1604899500000|2020-11-09 05:25:00|12409.5|12407.5|12403.5|12401.5|12410|12408|12403|12401|228
1604899800000|2020-11-09 05:30:00|12403.6|12401.6|12399.8|12397.8|12405.8|12403.8|12394.8|12392.8|336
1604900100000|2020-11-09 05:35:00|12399.6|12397.6|12406.7|12404.7|12409.7|12407.7|12398|12396|343
1604900400000|2020-11-09 05:40:00|12406.8|12404.8|12408.2|12406.2|12411.8|12409.8|12405.6|12403.6|320
1604900700000|2020-11-09 05:45:00|12407.8|12405.8|12387.2|12385.2|12408.5|12406.5|12386.6|12384.6|979
1604901000000|2020-11-09 05:50:00|12387.1|12385.1|12383.6|12381.6|12387.1|12385.1|12377.1|12375.1|817
1604901300000|2020-11-09 05:55:00|12383.2|12381.2|12390.5|12388.5|12392.7|12390.7|12380.7|12378.7|595
1604901600000|2020-11-09 06:00:00|12389.3|12387.3|12385.2|12383.2|12391|12389|12374.2|12372.2|738
1604901900000|2020-11-09 06:05:00|12385.1|12383.1|12381.2|12379.2|12387|12385|12376|12374|372
1604902200000|2020-11-09 06:10:00|12381.6|12379.6|12359.1|12357.1|12382.5|12380.5|12355.5|12353.5|1383
1604902500000|2020-11-09 06:15:00|12358.6|12356.6|12351.6|12349.6|12363|12361|12346.8|12344.8|968
1604902800000|2020-11-09 06:20:00|12351.7|12349.7|12347.3|12345.3|12359.2|12357.2|12339.7|12337.7|981
1604903100000|2020-11-09 06:25:00|12347.2|12345.2|12353.7|12351.7|12355.6|12353.6|12346.5|12344.5|560
1604903400000|2020-11-09 06:30:00|12351|12349|12333.1|12331.1|12351|12349|12332.6|12330.6|1305
1604903700000|2020-11-09 06:35:00|12333.2|12331.2|12330.7|12328.7|12337.7|12335.7|12320.7|12318.7|929
1604904000000|2020-11-09 06:40:00|12330.6|12328.6|12347.8|12345.8|12355.6|12353.6|12317.8|12315.8|1261
1604904300000|2020-11-09 06:45:00|12346.8|12344.8|12360.6|12358.6|12360.6|12358.6|12346.8|12344.8|452
1604904600000|2020-11-09 06:50:00|12360.3|12358.3|12339.1|12337.1|12360.3|12358.3|12333.2|12331.2|792
1604904900000|2020-11-09 06:55:00|12339|12337|12346.6|12344.6|12351.1|12349.1|12334.7|12332.7|391
1604905200000|2020-11-09 07:00:00|12348.1|12346.1|12345.3|12343.3|12360.8|12358.8|12336|12334|992
1604905500000|2020-11-09 07:05:00|12345.2|12343.2|12346.5|12344.5|12355.2|12353.2|12344|12342|372
1604905800000|2020-11-09 07:10:00|12346.8|12344.8|12345.1|12343.1|12351.7|12349.7|12341|12339|349
1604906100000|2020-11-09 07:15:00|12346.1|12344.1|12343.8|12341.8|12352|12350|12341.5|12339.5|468
1604906400000|2020-11-09 07:20:00|12343.7|12341.7|12328.8|12326.8|12348|12346|12324.5|12322.5|938
1604906700000|2020-11-09 07:25:00|12328.7|12326.7|12329|12327|12338.8|12336.8|12325.6|12323.6|454
1604907000000|2020-11-09 07:30:00|12329.1|12327.1|12332.5|12330.5|12339.6|12337.6|12323.7|12321.7|453
1604907300000|2020-11-09 07:35:00|12332.7|12330.7|12330.8|12328.8|12336.2|12334.2|12320.7|12318.7|549
1604907600000|2020-11-09 07:40:00|12330.7|12328.7|12316.6|12314.6|12330.7|12328.7|12297.8|12295.8|1400
1604907900000|2020-11-09 07:45:00|12316.8|12314.8|12312.8|12310.8|12319.6|12317.6|12309.8|12307.8|577
1604908200000|2020-11-09 07:50:00|12312.6|12310.6|12311.7|12309.7|12319.2|12317.2|12303.7|12301.7|534
1604908500000|2020-11-09 07:55:00|12312.1|12310.1|12330.5|12328.5|12333.2|12331.2|12311.8|12309.8|685
1604908800000|2020-11-09 08:00:00|12330.3|12328.3|12305.8|12303.8|12337.5|12335.5|12304.7|12302.7|1102
1604909100000|2020-11-09 08:05:00|12306.1|12304.1|12326.6|12324.6|12332.3|12330.3|12306.1|12304.1|1456
1604909400000|2020-11-09 08:10:00|12326.7|12324.7|12316.3|12314.3|12328.2|12326.2|12305.2|12303.2|906
1604909700000|2020-11-09 08:15:00|12318.3|12316.3|12331.2|12329.2|12334.8|12332.8|12316.1|12314.1|683
1604910000000|2020-11-09 08:20:00|12331.3|12329.3|12333.8|12331.8|12343|12341|12328.7|12326.7|776
1604910300000|2020-11-09 08:25:00|12334.1|12332.1|12322|12320|12334.3|12332.3|12314|12312|709
1604910600000|2020-11-09 08:30:00|12322.5|12320.5|12329.5|12327.5|12333|12331|12319.6|12317.6|728
1604910900000|2020-11-09 08:35:00|12329.8|12327.8|12330.3|12328.3|12334.2|12332.2|12316.6|12314.6|732
1604911200000|2020-11-09 08:40:00|12330.6|12328.6|12335.2|12333.2|12338.1|12336.1|12322.5|12320.5|498
1604911500000|2020-11-09 08:45:00|12335.5|12333.5|12341.5|12339.5|12346.6|12344.6|12334.5|12332.5|780
1604911800000|2020-11-09 08:50:00|12341.3|12339.3|12346.7|12344.7|12354.5|12352.5|12340.6|12338.6|630
1604912100000|2020-11-09 08:55:00|12346.2|12344.2|12338.2|12336.2|12347.5|12345.5|12334.8|12332.8|579
1604912400000|2020-11-09 09:00:00|12338.3|12336.3|12322.1|12320.1|12339|12337|12319|12317|983
1604912700000|2020-11-09 09:05:00|12322.5|12320.5|12327.2|12325.2|12329.6|12327.6|12316.3|12314.3|775
1604913000000|2020-11-09 09:10:00|12326.7|12324.7|12333.1|12331.1|12340.3|12338.3|12325.5|12323.5|632
1604913300000|2020-11-09 09:15:00|12333.2|12331.2|12332.1|12330.1|12339.3|12337.3|12329.7|12327.7|516
1604913600000|2020-11-09 09:20:00|12331.8|12329.8|12319.3|12317.3|12333.5|12331.5|12318.6|12316.6|549
1604913900000|2020-11-09 09:25:00|12319.2|12317.2|12274.5|12272.5|12325|12323|12268.1|12266.1|2480
1604914200000|2020-11-09 09:30:00|12275.2|12273.2|12292.1|12290.1|12302.8|12300.8|12275.2|12273.2|1676
1604914500000|2020-11-09 09:35:00|12290.6|12288.6|12294.7|12292.7|12299.5|12297.5|12283.3|12281.3|726
1604914800000|2020-11-09 09:40:00|12295|12293|12300.6|12298.6|12301.2|12299.2|12289.2|12287.2|549
1604915100000|2020-11-09 09:45:00|12300.3|12298.3|12297|12295|12300.5|12298.5|12290.1|12288.1|344
1604915400000|2020-11-09 09:50:00|12297.7|12295.7|12290|12288|12301|12299|12287.2|12285.2|370
1604915700000|2020-11-09 09:55:00|12290.1|12288.1|12290.1|12288.1|12294.5|12292.5|12281|12279|615
1604916000000|2020-11-09 10:00:00|12290|12288|12293.6|12291.6|12294|12292|12284|12282|403
1604916300000|2020-11-09 10:05:00|12293.1|12291.1|12300|12298|12302.6|12300.6|12291.2|12289.2|452
1604916600000|2020-11-09 10:10:00|12300.1|12298.1|12298.1|12296.1|12301|12299|12292.3|12290.3|326
1604916900000|2020-11-09 10:15:00|12298.5|12296.5|12306.1|12304.1|12307.3|12305.3|12296.5|12294.5|573
1604917200000|2020-11-09 10:20:00|12306.2|12304.2|12302.8|12300.8|12307.7|12305.7|12297.6|12295.6|308
1604917500000|2020-11-09 10:25:00|12303|12301|12298.1|12296.1|12303|12301|12286.7|12284.7|566
1604917800000|2020-11-09 10:30:00|12298.5|12296.5|12301.6|12299.6|12307.1|12305.1|12294|12292|425
1604918100000|2020-11-09 10:35:00|12301.3|12299.3|12297.8|12295.8|12304.6|12302.6|12295.5|12293.5|230
1604918400000|2020-11-09 10:40:00|12297.7|12295.7|12321.2|12319.2|12323.7|12321.7|12292.1|12290.1|791
1604918700000|2020-11-09 10:45:00|12320.8|12318.8|12312.3|12310.3|12321.5|12319.5|12310.1|12308.1|672
1604919000000|2020-11-09 10:50:00|12312.6|12310.6|12321.1|12319.1|12322.7|12320.7|12307.6|12305.6|727
1604919300000|2020-11-09 10:55:00|12321|12319|12318.2|12316.2|12321|12319|12313.7|12311.7|264
1604919600000|2020-11-09 11:00:00|12318.3|12316.3|12311.7|12309.7|12319.2|12317.2|12305.8|12303.8|496
1604919900000|2020-11-09 11:05:00|12311.8|12309.8|12309.2|12307.2|12314.3|12312.3|12305|12303|345
1604920200000|2020-11-09 11:10:00|12309.7|12307.7|12310.5|12308.5|12313.2|12311.2|12304.1|12302.1|317
1604920500000|2020-11-09 11:15:00|12310.6|12308.6|12300.8|12298.8|12311|12309|12292|12290|644
1604920800000|2020-11-09 11:20:00|12301|12299|12296.3|12294.3|12302|12300|12288.6|12286.6|607
1604921100000|2020-11-09 11:25:00|12296.5|12294.5|12296.8|12294.8|12300.1|12298.1|12292.5|12290.5|321
1604921400000|2020-11-09 11:30:00|12297.2|12295.2|12295.1|12293.1|12304.6|12302.6|12291.1|12289.1|536
1604921700000|2020-11-09 11:35:00|12295|12293|12295.3|12293.3|12299.3|12297.3|12289.5|12287.5|306
1604922000000|2020-11-09 11:40:00|12295.5|12293.5|12299.1|12297.1|12301.8|12299.8|12293.2|12291.2|292
1604922300000|2020-11-09 11:45:00|12300|12298|12362.5|12360.5|12384.6|12382.6|12300|12298|7150
1604922600000|2020-11-09 11:50:00|12362.6|12360.6|12355|12353|12391.1|12389.1|12340.1|12338.1|5693
1604922900000|2020-11-09 11:55:00|12354.6|12352.6|12305.1|12303.1|12357.6|12355.6|12261.7|12259.7|6073
1604923200000|2020-11-09 12:00:00|12303.5|12301.5|12260.3|12258.3|12303.8|12301.8|12209.5|12207.5|7107
1604923500000|2020-11-09 12:05:00|12260.1|12258.1|12196.3|12194.3|12269.7|12267.7|12190.7|12188.7|5399
1604923800000|2020-11-09 12:10:00|12198.8|12196.8|12191.1|12189.1|12203.5|12201.5|12130.6|12128.6|6811
1604924100000|2020-11-09 12:15:00|12191.7|12189.7|12163.6|12161.6|12199.3|12197.3|12153.7|12151.7|4124
1604924400000|2020-11-09 12:20:00|12163.7|12161.7|12180|12178|12183.7|12181.7|12140.8|12138.8|3621
1604924700000|2020-11-09 12:25:00|12180.5|12178.5|12156.6|12154.6|12226.2|12224.2|12152|12150|4610
1604925000000|2020-11-09 12:30:00|12158.6|12156.6|12095.1|12093.1|12165.5|12163.5|12093.3|12091.3|4788
1604925300000|2020-11-09 12:35:00|12098.5|12096.5|12033.8|12031.8|12106.2|12104.2|11948.6|11946.6|6632
1604925600000|2020-11-09 12:40:00|12033.3|12031.3|11998.5|11996.5|12045.5|12043.5|11984.3|11982.3|5618
1604925900000|2020-11-09 12:45:00|11998.1|11996.1|12019.3|12017.3|12047.7|12045.7|11991.2|11989.2|4207
1604926200000|2020-11-09 12:50:00|12020|12018|12076.8|12074.8|12079.6|12077.6|12018.8|12016.8|4120
1604926500000|2020-11-09 12:55:00|12077.1|12075.1|12124.3|12122.3|12125.2|12123.2|12063.7|12061.7|5184
1604926800000|2020-11-09 13:00:00|12124.8|12122.8|12109.6|12107.6|12131.7|12129.7|12079.6|12077.6|5949
1604927100000|2020-11-09 13:05:00|12109.5|12107.5|12150.6|12148.6|12150.6|12148.6|12107.8|12105.8|4090
1604927400000|2020-11-09 13:10:00|12150.5|12148.5|12134.2|12132.2|12151.3|12149.3|12115.3|12113.3|2606
1604927700000|2020-11-09 13:15:00|12135.3|12133.3|12165.8|12163.8|12169.2|12167.2|12130.5|12128.5|2748
1604928000000|2020-11-09 13:20:00|12166.3|12164.3|12141.3|12139.3|12170.8|12168.8|12138.8|12136.8|2486
1604928300000|2020-11-09 13:25:00|12139.5|12137.5|12149.2|12147.2|12155.1|12153.1|12119|12117|2527
1604928600000|2020-11-09 13:30:00|12150.2|12148.2|12213|12211|12213|12211|12148.6|12146.6|4156
1604928900000|2020-11-09 13:35:00|12214|12212|12247.2|12245.2|12249.3|12247.3|12200.5|12198.5|5195
1604929200000|2020-11-09 13:40:00|12246.6|12244.6|12264.8|12262.8|12294.8|12292.8|12231.2|12229.2|6136
1604929500000|2020-11-09 13:45:00|12265|12263|12241.8|12239.8|12276|12274|12208.8|12206.8|4491
1604929800000|2020-11-09 13:50:00|12242.2|12240.2|12220.2|12218.2|12242.2|12240.2|12219.7|12217.7|2503
1604930100000|2020-11-09 13:55:00|12220.3|12218.3|12171.2|12169.2|12251.3|12249.3|12147.3|12145.3|4489
1604930400000|2020-11-09 14:00:00|12172.3|12170.3|12180.6|12178.6|12190.3|12188.3|12149.7|12147.7|4553
1604930700000|2020-11-09 14:05:00|12180.2|12178.2|12163.1|12161.1|12192.2|12190.2|12156.7|12154.7|3016
1604931000000|2020-11-09 14:10:00|12164|12162|12168|12166|12176.1|12174.1|12152.5|12150.5|3657
1604931300000|2020-11-09 14:15:00|12168.5|12166.5|12180.2|12178.2|12189.1|12187.1|12162.5|12160.5|1904
1604931600000|2020-11-09 14:20:00|12180.3|12178.3|12218.7|12216.7|12224.2|12222.2|12169.7|12167.7|2842
1604931900000|2020-11-09 14:25:00|12217.5|12215.5|12199.2|12197.2|12225.3|12223.3|12170.1|12168.1|4090
1604932200000|2020-11-09 14:30:00|12198.7|12197.7|12100.7|12099.7|12219.6|12218.6|12095.8|12094.8|17139
1604932500000|2020-11-09 14:35:00|12099|12098|12114.5|12113.5|12149.6|12148.6|12079.7|12078.7|12307
1604932800000|2020-11-09 14:40:00|12121.2|12120.2|12116|12115|12126.3|12125.3|12051|12050|11886
1604933100000|2020-11-09 14:45:00|12120|12119|12181|12180|12201.2|12200.2|12112.2|12111.2|10843
1604933400000|2020-11-09 14:50:00|12182.3|12181.3|12130|12129|12188.1|12187.1|12120.3|12119.3|8959
1604933700000|2020-11-09 14:55:00|12129.6|12128.6|12120.5|12119.5|12133.9|12132.9|12095.3|12094.3|9454
1604934000000|2020-11-09 15:00:00|12120.9|12119.9|12223.3|12222.3|12223.3|12222.3|12117.1|12116.1|11879
1604934300000|2020-11-09 15:05:00|12222.5|12221.5|12195.9|12194.9|12228.5|12227.5|12175.3|12174.3|9119
1604934600000|2020-11-09 15:10:00|12196.8|12195.8|12215.2|12214.2|12215.3|12214.3|12182.8|12181.8|6984
1604934900000|2020-11-09 15:15:00|12216.8|12215.8|12262.7|12261.7|12267.7|12266.7|12209.8|12208.8|8317
1604935200000|2020-11-09 15:20:00|12263.2|12262.2|12254.8|12253.8|12268.4|12267.4|12240.4|12239.4|5043
1604935500000|2020-11-09 15:25:00|12255.6|12254.6|12238.3|12237.3|12263.4|12262.4|12226.6|12225.6|5912
1604935800000|2020-11-09 15:30:00|12237.8|12236.8|12255.1|12254.1|12267.2|12266.2|12237.8|12236.8|6392
1604936100000|2020-11-09 15:35:00|12254.9|12253.9|12191.7|12190.7|12255.4|12254.4|12167.4|12166.4|9117
1604936400000|2020-11-09 15:40:00|12192.3|12191.3|12188.9|12187.9|12203.7|12202.7|12177.8|12176.8|5609
1604936700000|2020-11-09 15:45:00|12188.7|12187.7|12130.4|12129.4|12192.7|12191.7|12125.8|12124.8|7478
1604937000000|2020-11-09 15:50:00|12130.2|12129.2|12156.8|12155.8|12161.3|12160.3|12115.4|12114.4|6230
1604937300000|2020-11-09 15:55:00|12156.9|12155.9|12168.7|12167.7|12178.6|12177.6|12121.4|12120.4|6569
1604937600000|2020-11-09 16:00:00|12169.9|12168.9|12113.6|12112.6|12182.2|12181.2|12101.7|12100.7|7586
1604937900000|2020-11-09 16:05:00|12114.1|12113.1|12135.8|12134.8|12140.6|12139.6|12083.7|12082.7|8480
1604938200000|2020-11-09 16:10:00|12136.1|12135.1|12126.8|12125.8|12140.4|12139.4|12099.1|12098.1|4915
1604938500000|2020-11-09 16:15:00|12126.6|12125.6|12162.3|12161.3|12165.2|12164.2|12112.3|12111.3|6964
1604938800000|2020-11-09 16:20:00|12162.2|12161.2|12168.3|12167.3|12179.3|12178.3|12142.1|12141.1|5811
1604939100000|2020-11-09 16:25:00|12168.8|12167.8|12193.3|12192.3|12193.3|12192.3|12162.4|12161.4|5420
1604939400000|2020-11-09 16:30:00|12193.6|12192.6|12183.1|12182.1|12193.6|12192.6|12172.6|12171.6|3723
1604939700000|2020-11-09 16:35:00|12184.2|12183.2|12184.2|12183.2|12194.4|12193.4|12172.7|12171.7|3194
1604940000000|2020-11-09 16:40:00|12183.8|12182.8|12172.3|12171.3|12186.4|12185.4|12156.3|12155.3|5010
1604940300000|2020-11-09 16:45:00|12172.4|12171.4|12135.4|12134.4|12180.6|12179.6|12135.4|12134.4|4376
1604940600000|2020-11-09 16:50:00|12135.8|12134.8|12135.8|12134.8|12149.7|12148.7|12115.9|12114.9|5915
1604940900000|2020-11-09 16:55:00|12135.9|12134.9|12122.3|12121.3|12141.1|12140.1|12114.4|12113.4|4343
1604941200000|2020-11-09 17:00:00|12124.9|12123.9|12121.7|12120.7|12144.4|12143.4|12103.9|12102.9|6159
1604941500000|2020-11-09 17:05:00|12121.9|12120.9|12126.6|12125.6|12146.3|12145.3|12108.9|12107.9|4315
1604941800000|2020-11-09 17:10:00|12127.2|12126.2|12094.1|12093.1|12127.2|12126.2|12091.4|12090.4|5415
1604942100000|2020-11-09 17:15:00|12096.3|12095.3|12083.8|12082.8|12097.7|12096.7|12074.7|12073.7|5305
1604942400000|2020-11-09 17:20:00|12083.7|12082.7|12123.3|12122.3|12127.2|12126.2|12079.1|12078.1|4964
1604942700000|2020-11-09 17:25:00|12122.3|12121.3|12123.7|12122.7|12138.1|12137.1|12111.7|12110.7|4075
1604943000000|2020-11-09 17:30:00|12123.9|12122.9|12135.6|12134.6|12140.4|12139.4|12106.6|12105.6|4406
1604943300000|2020-11-09 17:35:00|12135.9|12134.9|12130.8|12129.8|12139.9|12138.9|12119.9|12118.9|2310
1604943600000|2020-11-09 17:40:00|12131.6|12130.6|12126.7|12125.7|12137.1|12136.1|12118.6|12117.6|3938
1604943900000|2020-11-09 17:45:00|12126.6|12125.6|12100.6|12099.6|12137.2|12136.2|12092.6|12091.6|8477
1604944200000|2020-11-09 17:50:00|12100.5|12099.5|12090.4|12089.4|12113.4|12112.4|12085.7|12084.7|3112
1604944500000|2020-11-09 17:55:00|12090.5|12089.5|12128.2|12127.2|12130.9|12129.9|12085.2|12084.2|3048
1604944800000|2020-11-09 18:00:00|12129.6|12128.6|12125.1|12124.1|12154|12153|12116.9|12115.9|3965
1604945100000|2020-11-09 18:05:00|12125|12124|12129.4|12128.4|12136.2|12135.2|12121.9|12120.9|1668
1604945400000|2020-11-09 18:10:00|12129.2|12128.2|12125.4|12124.4|12141.6|12140.6|12124.4|12123.4|1637
1604945700000|2020-11-09 18:15:00|12125.5|12124.5|12109.5|12108.5|12125.6|12124.6|12104.4|12103.4|2228
1604946000000|2020-11-09 18:20:00|12111.2|12110.2|12109|12108|12115.9|12114.9|12103.2|12102.2|1751
1604946300000|2020-11-09 18:25:00|12109.1|12108.1|12101.6|12100.6|12115.4|12114.4|12093.7|12092.7|1941
1604946600000|2020-11-09 18:30:00|12101.7|12100.7|12096.2|12095.2|12111.2|12110.2|12096.2|12095.2|1585
1604946900000|2020-11-09 18:35:00|12095.7|12094.7|12115|12114|12119|12118|12094.2|12093.2|1982
1604947200000|2020-11-09 18:40:00|12114|12113|12092.2|12091.2|12114|12113|12089|12088|2167
1604947500000|2020-11-09 18:45:00|12093.5|12092.5|12099.5|12098.5|12102.1|12101.1|12080.9|12079.9|5760
1604947800000|2020-11-09 18:50:00|12100.1|12099.1|12079|12078|12109.9|12108.9|12076.5|12075.5|4833
1604948100000|2020-11-09 18:55:00|12078.9|12077.9|12088|12087|12097.6|12096.6|12066.6|12065.6|3846
1604948400000|2020-11-09 19:00:00|12087.7|12086.7|12081.5|12080.5|12096.4|12095.4|12075.6|12074.6|1793
1604948700000|2020-11-09 19:05:00|12081|12080|12075.7|12074.7|12095.7|12094.7|12073.9|12072.9|3121
1604949000000|2020-11-09 19:10:00|12075.9|12074.9|12051.5|12050.5|12081.6|12080.6|12051.5|12050.5|4130
1604949300000|2020-11-09 19:15:00|12052.4|12051.4|12044.9|12043.9|12058.9|12057.9|12037.6|12036.6|3389
1604949600000|2020-11-09 19:20:00|12045.4|12044.4|12008.9|12007.9|12048.7|12047.7|12006.5|12005.5|5079
1604949900000|2020-11-09 19:25:00|12008.7|12007.7|12014.2|12013.2|12033.6|12032.6|11999.4|11998.4|4761
1604950200000|2020-11-09 19:30:00|12012.9|12011.9|11989.5|11988.5|12012.9|12011.9|11982.5|11981.5|5371
1604950500000|2020-11-09 19:35:00|11989.6|11988.6|12023.2|12022.2|12032.5|12031.5|11986.1|11985.1|6358
1604950800000|2020-11-09 19:40:00|12018.7|12017.7|12047.9|12046.9|12051.1|12050.1|12010.2|12009.2|5707
1604951100000|2020-11-09 19:45:00|12046.7|12045.7|12039.1|12038.1|12049.6|12048.6|12029.2|12028.2|2695
1604951400000|2020-11-09 19:50:00|12039.5|12038.5|12006|12005|12039.7|12038.7|11999.5|11998.5|4399
1604951700000|2020-11-09 19:55:00|12005.9|12004.9|12016.4|12015.4|12022.4|12021.4|12001.5|12000.5|4204
1604952000000|2020-11-09 20:00:00|12017.4|12016.4|12045.5|12044.5|12047|12046|12010|12009|9267
1604952300000|2020-11-09 20:05:00|12045.2|12044.2|12041.5|12040.5|12055|12054|12027|12026|4919
1604952600000|2020-11-09 20:10:00|12041.7|12040.7|12029.1|12028.1|12047.7|12046.7|12021.5|12020.5|3591
1604952900000|2020-11-09 20:15:00|12029.7|12028.7|12033.1|12032.1|12051.2|12050.2|12026|12025|4584
1604953200000|2020-11-09 20:20:00|12032.4|12031.4|12005.5|12004.5|12032.4|12031.4|11998.3|11997.3|4116
1604953500000|2020-11-09 20:25:00|12005.8|12004.8|11972.5|11971.5|12011.5|12010.5|11967|11966|3988
1604953800000|2020-11-09 20:30:00|11972.3|11971.3|11980|11979|12010.4|12009.4|11972.3|11971.3|4246
1604954100000|2020-11-09 20:35:00|11980.3|11979.3|11990.9|11989.9|11991|11990|11969.9|11968.9|3766
1604954400000|2020-11-09 20:40:00|11991.2|11990.2|11972.8|11971.8|11993.8|11992.8|11953|11952|3555
1604954700000|2020-11-09 20:45:00|11972.9|11971.9|11948.4|11947.4|11982.4|11981.4|11938.2|11937.2|4560
1604955000000|2020-11-09 20:50:00|11942.8|11941.8|11885.2|11884.2|11942.8|11941.8|11882.4|11881.4|9488
1604955300000|2020-11-09 20:55:00|11885.4|11884.4|11834|11833|11887.3|11886.3|11821.3|11820.3|17775
1604955600000|2020-11-09 21:00:00|11833.5|11832.5|11858.1|11856.1|11864.1|11862.1|11831.8|11829.8|8392
1604955900000|2020-11-09 21:05:00|11857.9|11855.9|11870.6|11868.6|11874.6|11872.6|11847|11845|3317
1604956200000|2020-11-09 21:10:00|11870.8|11868.8|11869.8|11864.8|11880.9|11878.9|11859.3|11857.3|3096
1604956500000|2020-11-09 21:15:00|11870.4|11865.4|11877.1|11872.1|11878.5|11873.5|11866.9|11861.9|0
1604956800000|2020-11-09 21:20:00|11877|11872|11879.6|11874.6|11879.6|11874.6|11875.7|11870.7|0
1604957100000|2020-11-09 21:25:00|11879.1|11874.1|11881.9|11876.9|11882.2|11877.2|11878.9|11873.9|0
1604957400000|2020-11-09 21:30:00|11871|11869|11874|11872|11877.8|11875.8|11864|11862|853
1604957700000|2020-11-09 21:35:00|11873.8|11871.8|11854.3|11852.3|11874.5|11872.5|11854.3|11852.3|611
1604958000000|2020-11-09 21:40:00|11855|11853|11847|11845|11857.3|11855.3|11837|11835|1444
1604958300000|2020-11-09 21:45:00|11844.3|11842.3|11843.8|11841.8|11846.8|11844.8|11829.8|11827.8|766
1604958600000|2020-11-09 21:50:00|11845|11843|11843.8|11841.8|11852.3|11850.3|11843.8|11841.8|396
1604958900000|2020-11-09 21:55:00|11844.8|11842.8|11856.4|11851.4|11856.5|11852.5|11835|11833|623
1604959200000|2020-11-09 22:00:00|11855.7|11850.7|11854.2|11849.2|11856.5|11851.5|11853.7|11848.7|0
1604959500000|2020-11-09 22:05:00|11854|11849|11855.6|11850.6|11856.8|11851.8|11853.5|11848.5|0
1604959800000|2020-11-09 22:10:00|11856.2|11851.2|11863.5|11858.5|11864.4|11859.4|11856.1|11851.1|0
1604960100000|2020-11-09 22:15:00|11863.7|11858.7|11867.7|11862.7|11867.7|11862.7|11863.4|11858.4|0
1604960400000|2020-11-09 22:20:00|11867.8|11862.8|11871.9|11866.9|11872|11867|11867.8|11862.8|0
1604960700000|2020-11-09 22:25:00|11872|11867|11882.7|11877.7|11883.1|11878.1|11870.9|11865.9|0
1604961000000|2020-11-09 22:30:00|11879.5|11874.5|11877.9|11872.9|11881.5|11876.5|11876.4|11871.4|0
1604961300000|2020-11-09 22:35:00|11876.8|11871.8|11878.2|11873.2|11878.2|11873.2|11873|11868|0
1604961600000|2020-11-09 22:40:00|11878.3|11873.3|11875.4|11870.4|11879.7|11874.7|11872.2|11867.2|0
1604961900000|2020-11-09 22:45:00|11873.4|11868.4|11869.6|11864.6|11874.7|11869.7|11868|11863|0
1604962200000|2020-11-09 22:50:00|11869.4|11864.4|11869.2|11864.2|11871.6|11866.6|11868.7|11863.7|0
1604962500000|2020-11-09 22:55:00|11869.3|11864.3|11870.6|11865.6|11872.6|11867.6|11866.9|11861.9|0
1604962800000|2020-11-09 23:00:00|11873|11871|11887.6|11885.6|11888.8|11886.8|11868.4|11866.4|1208
1604963100000|2020-11-09 23:05:00|11887.8|11885.8|11880.9|11878.9|11895.5|11893.5|11877.1|11875.1|638
1604963400000|2020-11-09 23:10:00|11881|11879|11893.9|11891.9|11894.8|11892.8|11878|11876|603
1604963700000|2020-11-09 23:15:00|11893.6|11891.6|11898.4|11896.4|11901.8|11899.8|11892.5|11890.5|768
1604964000000|2020-11-09 23:20:00|11900.1|11898.1|11904.6|11902.6|11909.5|11907.5|11899.8|11897.8|769
1604964300000|2020-11-09 23:25:00|11904.9|11902.9|11899.8|11897.8|11905.6|11903.6|11895|11893|331
1604964600000|2020-11-09 23:30:00|11899.9|11897.9|11900.4|11898.4|11907.1|11905.1|11895.8|11893.8|367
1604964900000|2020-11-09 23:35:00|11900.5|11898.5|11896.9|11894.9|11902.9|11900.9|11895.8|11893.8|199
1604965200000|2020-11-09 23:40:00|11897|11895|11892.1|11890.1|11897|11895|11886|11884|505
1604965500000|2020-11-09 23:45:00|11892.3|11890.3|11887.1|11885.1|11894.4|11892.4|11884.9|11882.9|395
1604965800000|2020-11-09 23:50:00|11887.9|11885.9|11866.4|11864.4|11889.9|11887.9|11864.5|11862.5|932
1604966100000|2020-11-09 23:55:00|11866.9|11864.9|11863.5|11861.5|11873.4|11871.4|11859|11857|766
1604966400000|2020-11-10 00:00:00|11865.3|11863.3|11867.3|11865.3|11869.6|11867.6|11848.9|11846.9|1575
1604966700000|2020-11-10 00:05:00|11867|11865|11867.5|11865.5|11872.3|11870.3|11856.5|11854.5|642
1604967000000|2020-11-10 00:10:00|11866.4|11864.4|11862.3|11860.3|11867.5|11865.5|11856.6|11854.6|587
1604967300000|2020-11-10 00:15:00|11862.4|11860.4|11818.6|11816.6|11862.4|11860.4|11811.5|11809.5|1775
1604967600000|2020-11-10 00:20:00|11819.4|11817.4|11801.3|11799.3|11833.6|11831.6|11799|11797|1930
1604967900000|2020-11-10 00:25:00|11801|11799|11813|11811|11816.5|11814.5|11800|11798|1172
1604968200000|2020-11-10 00:30:00|11812.1|11810.1|11820.9|11818.9|11826|11824|11809.6|11807.6|730
1604968500000|2020-11-10 00:35:00|11821.1|11819.1|11822|11820|11823.9|11821.9|11811.6|11809.6|616
1604968800000|2020-11-10 00:40:00|11822.6|11820.6|11816.9|11814.9|11824.9|11822.9|11815.4|11813.4|384
1604969100000|2020-11-10 00:45:00|11816.8|11814.8|11827.6|11825.6|11829.1|11827.1|11816.8|11814.8|611
1604969400000|2020-11-10 00:50:00|11828.1|11826.1|11836.9|11834.9|11840|11838|11824.8|11822.8|640
1604969700000|2020-11-10 00:55:00|11837.4|11835.4|11840|11838|11841.3|11839.3|11834.3|11832.3|433
1604970000000|2020-11-10 01:00:00|11840.3|11838.3|11841|11839|11851.9|11849.9|11838.9|11836.9|775
1604970300000|2020-11-10 01:05:00|11840.9|11838.9|11843.5|11841.5|11844.4|11842.4|11832.9|11830.9|357
1604970600000|2020-11-10 01:10:00|11844.3|11842.3|11845.4|11843.4|11850.5|11848.5|11843.1|11841.1|467
1604970900000|2020-11-10 01:15:00|11845.8|11843.8|11839.3|11837.3|11846.1|11844.1|11830.6|11828.6|560
1604971200000|2020-11-10 01:20:00|11839.4|11837.4|11842|11840|11847.3|11845.3|11833.9|11831.9|445
1604971500000|2020-11-10 01:25:00|11842.5|11840.5|11854.8|11852.8|11859.3|11857.3|11840.9|11838.9|558
1604971800000|2020-11-10 01:30:00|11854.9|11852.9|11864.4|11862.4|11869.5|11867.5|11854.9|11852.9|1068
1604972100000|2020-11-10 01:35:00|11864|11862|11872.1|11870.1|11878|11876|11855.6|11853.6|701
1604972400000|2020-11-10 01:40:00|11872.4|11870.4|11880|11878|11882.6|11880.6|11866.4|11864.4|720
1604972700000|2020-11-10 01:45:00|11879.4|11877.4|11895.6|11893.6|11900.9|11898.9|11875.5|11873.5|1295
1604973000000|2020-11-10 01:50:00|11895.8|11893.8|11884.3|11882.3|11900.3|11898.3|11883.3|11881.3|538
1604973300000|2020-11-10 01:55:00|11885|11883|11879|11877|11886.3|11884.3|11877.3|11875.3|394
1604973600000|2020-11-10 02:00:00|11879.3|11877.3|11895.5|11893.5|11897.6|11895.6|11878.9|11876.9|505
1604973900000|2020-11-10 02:05:00|11894|11892|11899.6|11897.6|11901.3|11899.3|11887.9|11885.9|514
1604974200000|2020-11-10 02:10:00|11899.8|11897.8|11882.5|11880.5|11901.3|11899.3|11881.1|11879.1|484
1604974500000|2020-11-10 02:15:00|11881.4|11879.4|11869.1|11867.1|11881.4|11879.4|11861.8|11859.8|733
1604974800000|2020-11-10 02:20:00|11869|11867|11858.3|11856.3|11871.5|11869.5|11847.6|11845.6|958
1604975100000|2020-11-10 02:25:00|11858.4|11856.4|11839.6|11837.6|11862|11860|11832|11830|1232
1604975400000|2020-11-10 02:30:00|11839.5|11837.5|11841.6|11839.6|11849.3|11847.3|11833|11831|532
1604975700000|2020-11-10 02:35:00|11842.1|11840.1|11820.1|11818.1|11844.4|11842.4|11806.4|11804.4|1305
1604976000000|2020-11-10 02:40:00|11820.4|11818.4|11821.6|11819.6|11827|11825|11817.1|11815.1|467
1604976300000|2020-11-10 02:45:00|11822.6|11820.6|11822|11820|11830.1|11828.1|11814.9|11812.9|459
1604976600000|2020-11-10 02:50:00|11821.6|11819.6|11797.9|11795.9|11826|11824|11789.5|11787.5|1046
1604976900000|2020-11-10 02:55:00|11798.1|11796.1|11776|11774|11798.1|11796.1|11762.3|11760.3|2265
1604977200000|2020-11-10 03:00:00|11775.8|11773.8|11788.6|11786.6|11799|11797|11770.6|11768.6|1600
1604977500000|2020-11-10 03:05:00|11789|11787|11783.8|11781.8|11795.8|11793.8|11780.5|11778.5|789
1604977800000|2020-11-10 03:10:00|11783.9|11781.9|11785.8|11783.8|11789.4|11787.4|11772.1|11770.1|1023
1604978100000|2020-11-10 03:15:00|11785.4|11783.4|11784.8|11782.8|11790.4|11788.4|11772.3|11770.3|775
1604978400000|2020-11-10 03:20:00|11784.9|11782.9|11784.6|11782.6|11796|11794|11783.4|11781.4|566
1604978700000|2020-11-10 03:25:00|11784.8|11782.8|11789.6|11787.6|11791.4|11789.4|11779.5|11777.5|287
1604979000000|2020-11-10 03:30:00|11789.5|11787.5|11779.8|11777.8|11792|11790|11779.1|11777.1|270
1604979300000|2020-11-10 03:35:00|11780.9|11778.9|11742.1|11740.1|11784.9|11782.9|11735.5|11733.5|1877
1604979600000|2020-11-10 03:40:00|11741.4|11739.4|11731.1|11729.1|11746|11744|11720.8|11718.8|1453
1604979900000|2020-11-10 03:45:00|11731.3|11729.3|11710|11708|11737.1|11735.1|11697.3|11695.3|1633
1604980200000|2020-11-10 03:50:00|11709.6|11707.6|11738.5|11736.5|11740.3|11738.3|11693.4|11691.4|1380
1604980500000|2020-11-10 03:55:00|11736.6|11734.6|11727.6|11725.6|11745.6|11743.6|11712.8|11710.8|1182
1604980800000|2020-11-10 04:00:00|11727.9|11725.9|11740.3|11738.3|11749|11747|11727.9|11725.9|658
1604981100000|2020-11-10 04:05:00|11740.1|11738.1|11732.5|11730.5|11742.3|11740.3|11720.6|11718.6|637
1604981400000|2020-11-10 04:10:00|11732.6|11730.6|11734.9|11732.9|11738.4|11736.4|11722.6|11720.6|645
1604981700000|2020-11-10 04:15:00|11735|11733|11745.6|11743.6|11745.6|11743.6|11726.3|11724.3|478
1604982000000|2020-11-10 04:20:00|11745.1|11743.1|11751.8|11749.8|11756.1|11754.1|11740.3|11738.3|1579
1604982300000|2020-11-10 04:25:00|11751.3|11749.3|11753.8|11751.8|11760.5|11758.5|11740.3|11738.3|691
1604982600000|2020-11-10 04:30:00|11753.9|11751.9|11761.4|11759.4|11765.4|11763.4|11746.9|11744.9|686
1604982900000|2020-11-10 04:35:00|11760.6|11758.6|11768.1|11766.1|11770.4|11768.4|11760.3|11758.3|741
1604983200000|2020-11-10 04:40:00|11768.8|11766.8|11749.4|11747.4|11774.1|11772.1|11749.4|11747.4|737
1604983500000|2020-11-10 04:45:00|11749.9|11747.9|11736|11734|11758.9|11756.9|11728|11726|1118
1604983800000|2020-11-10 04:50:00|11736.1|11734.1|11724|11722|11743|11741|11720|11718|1211
1604984100000|2020-11-10 04:55:00|11724.1|11722.1|11738.1|11736.1|11738.6|11736.6|11721.5|11719.5|492
1604984400000|2020-11-10 05:00:00|11738|11736|11741.9|11739.9|11745.3|11743.3|11731.9|11729.9|503
1604984700000|2020-11-10 05:05:00|11742.1|11740.1|11755.3|11753.3|11760.9|11758.9|11736.4|11734.4|771
1604985000000|2020-11-10 05:10:00|11755.1|11753.1|11759.8|11757.8|11762.1|11760.1|11747.1|11745.1|360
1604985300000|2020-11-10 05:15:00|11759|11757|11760.9|11758.9|11766.4|11764.4|11752.4|11750.4|423
1604985600000|2020-11-10 05:20:00|11760.5|11758.5|11762.9|11760.9|11771.5|11769.5|11757.5|11755.5|560
1604985900000|2020-11-10 05:25:00|11763.9|11761.9|11752.6|11750.6|11765.9|11763.9|11751|11749|485
1604986200000|2020-11-10 05:30:00|11752.8|11750.8|11764.9|11762.9|11764.9|11762.9|11747.4|11745.4|566
1604986500000|2020-11-10 05:35:00|11765.5|11763.5|11758.5|11756.5|11767.8|11765.8|11754.6|11752.6|346
1604986800000|2020-11-10 05:40:00|11758.8|11756.8|11738.1|11736.1|11759.1|11757.1|11735|11733|818
1604987100000|2020-11-10 05:45:00|11736.4|11734.4|11736.4|11734.4|11747.6|11745.6|11735.8|11733.8|268
1604987400000|2020-11-10 05:50:00|11736.3|11734.3|11737.3|11735.3|11742.8|11740.8|11735|11733|270
1604987700000|2020-11-10 05:55:00|11737.4|11735.4|11731.5|11729.5|11742.5|11740.5|11725.9|11723.9|450
1604988000000|2020-11-10 06:00:00|11731.8|11729.8|11747.4|11745.4|11752.4|11750.4|11726.3|11724.3|608
1604988300000|2020-11-10 06:05:00|11748|11746|11753.5|11751.5|11757.3|11755.3|11745.4|11743.4|340
1604988600000|2020-11-10 06:10:00|11752.5|11750.5|11749.3|11747.3|11755.8|11753.8|11747.3|11745.3|217
1604988900000|2020-11-10 06:15:00|11749.4|11747.4|11738.3|11736.3|11759.8|11757.8|11734.1|11732.1|466
1604989200000|2020-11-10 06:20:00|11739.5|11737.5|11739.1|11737.1|11743.3|11741.3|11734.5|11732.5|732
1604989500000|2020-11-10 06:25:00|11739.4|11737.4|11735.6|11733.6|11744.3|11742.3|11733|11731|250
1604989800000|2020-11-10 06:30:00|11736|11734|11749.8|11747.8|11750.4|11748.4|11735.3|11733.3|330
1604990100000|2020-11-10 06:35:00|11749.9|11747.9|11752.5|11750.5|11753.9|11751.9|11740.6|11738.6|353
1604990400000|2020-11-10 06:40:00|11753.4|11751.4|11766|11764|11771.6|11769.6|11750.1|11748.1|792
1604990700000|2020-11-10 06:45:00|11765.5|11763.5|11782.5|11780.5|11795.6|11793.6|11765|11763|1179
1604991000000|2020-11-10 06:50:00|11782.3|11780.3|11812|11810|11814|11812|11782.1|11780.1|1342
1604991300000|2020-11-10 06:55:00|11811|11809|11805.4|11803.4|11823.8|11821.8|11802.1|11800.1|938
1604991600000|2020-11-10 07:00:00|11806.5|11804.5|11807.4|11805.4|11824.6|11822.6|11806.5|11804.5|897
1604991900000|2020-11-10 07:05:00|11807.3|11805.3|11805.4|11803.4|11811.1|11809.1|11791|11789|1064
1604992200000|2020-11-10 07:10:00|11805.5|11803.5|11808.1|11806.1|11818.3|11816.3|11802.9|11800.9|590
1604992500000|2020-11-10 07:15:00|11808|11806|11807.8|11805.8|11815.3|11813.3|11795.5|11793.5|943
1604992800000|2020-11-10 07:20:00|11807.6|11805.6|11804.6|11802.6|11809.8|11807.8|11793|11791|964
1604993100000|2020-11-10 07:25:00|11804.8|11802.8|11797.3|11795.3|11807.1|11805.1|11787.1|11785.1|887
1604993400000|2020-11-10 07:30:00|11797.4|11795.4|11793.5|11791.5|11807.9|11805.9|11789|11787|872
1604993700000|2020-11-10 07:35:00|11792.9|11790.9|11804.1|11802.1|11806|11804|11790.4|11788.4|834
1604994000000|2020-11-10 07:40:00|11805.6|11803.6|11833.1|11831.1|11835.1|11833.1|11801.6|11799.6|1334
1604994300000|2020-11-10 07:45:00|11833.4|11831.4|11811.1|11809.1|11836.9|11834.9|11811.1|11809.1|912
1604994600000|2020-11-10 07:50:00|11811.3|11809.3|11788.6|11786.6|11812.1|11810.1|11775.4|11773.4|1661
1604994900000|2020-11-10 07:55:00|11788.3|11786.3|11792.9|11790.9|11805.5|11803.5|11779.8|11777.8|775
1604995200000|2020-11-10 08:00:00|11792|11790|11830.3|11828.3|11831|11829|11792|11790|1139
1604995500000|2020-11-10 08:05:00|11830.1|11828.1|11849.4|11847.4|11855|11853|11828.6|11826.6|2115
1604995800000|2020-11-10 08:10:00|11849.5|11847.5|11851.8|11849.8|11863.6|11861.6|11840.3|11838.3|1278
1604996100000|2020-11-10 08:15:00|11850.8|11848.8|11852.1|11850.1|11862.5|11860.5|11840.1|11838.1|1066
1604996400000|2020-11-10 08:20:00|11853.9|11851.9|11876.9|11874.9|11880|11878|11853.9|11851.9|1347
1604996700000|2020-11-10 08:25:00|11877|11875|11869.9|11867.9|11879.8|11877.8|11862.5|11860.5|1199
1604997000000|2020-11-10 08:30:00|11869.3|11867.3|11850|11848|11874.6|11872.6|11847.3|11845.3|1274
1604997300000|2020-11-10 08:35:00|11849.8|11847.8|11818.1|11816.1|11853|11851|11814.3|11812.3|1633
1604997600000|2020-11-10 08:40:00|11818.3|11816.3|11813.4|11811.4|11832.6|11830.6|11807.1|11805.1|1198
1604997900000|2020-11-10 08:45:00|11813.8|11811.8|11794.3|11792.3|11818|11816|11786.8|11784.8|1316
1604998200000|2020-11-10 08:50:00|11795.6|11793.6|11777.5|11775.5|11795.6|11793.6|11774.1|11772.1|1474
1604998500000|2020-11-10 08:55:00|11777.8|11775.8|11790|11788|11797.6|11795.6|11777.4|11775.4|853
1604998800000|2020-11-10 09:00:00|11789.8|11787.8|11787.3|11785.3|11797.9|11795.9|11786|11784|914
1604999100000|2020-11-10 09:05:00|11787.1|11785.1|11777.5|11775.5|11788.1|11786.1|11770.3|11768.3|1078
1604999400000|2020-11-10 09:10:00|11777|11775|11780.5|11778.5|11788.8|11786.8|11770.1|11768.1|808
1604999700000|2020-11-10 09:15:00|11780.4|11778.4|11770.4|11768.4|11791.6|11789.6|11770.4|11768.4|992
1605000000000|2020-11-10 09:20:00|11770.5|11768.5|11738.8|11736.8|11770.9|11768.9|11722.1|11720.1|2630
1605000300000|2020-11-10 09:25:00|11738.9|11736.9|11754.3|11752.3|11758.9|11756.9|11727.6|11725.6|1471
1605000600000|2020-11-10 09:30:00|11754.1|11752.1|11755.4|11753.4|11766.9|11764.9|11745.4|11743.4|1340
1605000900000|2020-11-10 09:35:00|11755.1|11753.1|11759|11757|11761.9|11759.9|11745.6|11743.6|731
1605001200000|2020-11-10 09:40:00|11758.9|11756.9|11746.5|11744.5|11766.5|11764.5|11736|11734|959
1605001500000|2020-11-10 09:45:00|11746.8|11744.8|11761.5|11759.5|11762.6|11760.6|11745.4|11743.4|1049
1605001800000|2020-11-10 09:50:00|11761.4|11759.4|11756.5|11754.5|11780.8|11778.8|11738.3|11736.3|1571
1605002100000|2020-11-10 09:55:00|11756.4|11754.4|11733.4|11731.4|11759.6|11757.6|11731.6|11729.6|949
1605002400000|2020-11-10 10:00:00|11733.3|11731.3|11742.6|11740.6|11753.5|11751.5|11725.1|11723.1|1149
1605002700000|2020-11-10 10:05:00|11743|11741|11707.9|11705.9|11744.9|11742.9|11706.8|11704.8|1520
1605003000000|2020-11-10 10:10:00|11707.5|11705.5|11682.9|11680.9|11716.9|11714.9|11679.9|11677.9|1737
1605003300000|2020-11-10 10:15:00|11682.4|11680.4|11685.4|11683.4|11701|11699|11681.1|11679.1|1336
1605003600000|2020-11-10 10:20:00|11685.3|11683.3|11682.5|11680.5|11688.9|11686.9|11676.5|11674.5|1401
1605003900000|2020-11-10 10:25:00|11683|11681|11685.1|11683.1|11694.5|11692.5|11678.9|11676.9|923
1605004200000|2020-11-10 10:30:00|11685.8|11683.8|11692|11690|11698.5|11696.5|11679|11677|1166
1605004500000|2020-11-10 10:35:00|11693.1|11691.1|11672.5|11670.5|11696.4|11694.4|11669.1|11667.1|996
1605004800000|2020-11-10 10:40:00|11672.4|11670.4|11653.4|11651.4|11680.6|11678.6|11650.8|11648.8|1546
1605005100000|2020-11-10 10:45:00|11653.1|11651.1|11650|11648|11665.9|11663.9|11643|11641|1309
1605005400000|2020-11-10 10:50:00|11649.3|11647.3|11616.9|11614.9|11651.8|11649.8|11616.9|11614.9|2037
1605005700000|2020-11-10 10:55:00|11616.6|11614.6|11578.6|11576.6|11626.4|11624.4|11574.5|11572.5|3946
1605006000000|2020-11-10 11:00:00|11579|11577|11602.1|11600.1|11602.5|11600.5|11562.3|11560.3|3237
1605006300000|2020-11-10 11:05:00|11602.3|11600.3|11605.5|11603.5|11606.5|11604.5|11592|11590|1371
1605006600000|2020-11-10 11:10:00|11605.4|11603.4|11602.6|11600.6|11610.6|11608.6|11592.8|11590.8|1591
1605006900000|2020-11-10 11:15:00|11602.5|11600.5|11593.4|11591.4|11608.3|11606.3|11591.8|11589.8|1130
1605007200000|2020-11-10 11:20:00|11593.5|11591.5|11600|11598|11604|11602|11591.3|11589.3|1085
1605007500000|2020-11-10 11:25:00|11599.5|11597.5|11603.3|11601.3|11608|11606|11594.1|11592.1|1001
1605007800000|2020-11-10 11:30:00|11603.6|11601.6|11607.5|11605.5|11611.5|11609.5|11598.6|11596.6|1476
1605008100000|2020-11-10 11:35:00|11607.1|11605.1|11650.1|11648.1|11655.6|11653.6|11606|11604|3027
1605008400000|2020-11-10 11:40:00|11654.6|11652.6|11638.9|11636.9|11658.5|11656.5|11629.8|11627.8|1969
1605008700000|2020-11-10 11:45:00|11637.9|11635.9|11639.4|11637.4|11648.4|11646.4|11633.1|11631.1|1996
1605009000000|2020-11-10 11:50:00|11639.9|11637.9|11648.4|11646.4|11648.9|11646.9|11630.1|11628.1|1418
1605009300000|2020-11-10 11:55:00|11648.5|11646.5|11660.4|11658.4|11669.5|11667.5|11640.9|11638.9|1838
1605009600000|2020-11-10 12:00:00|11661.1|11659.1|11682.6|11680.6|11685.4|11683.4|11660.8|11658.8|1735
1605009900000|2020-11-10 12:05:00|11682.8|11680.8|11673.4|11671.4|11687.3|11685.3|11666|11664|1623
1605010200000|2020-11-10 12:10:00|11673.6|11671.6|11639.9|11637.9|11676.1|11674.1|11636.5|11634.5|1897
1605010500000|2020-11-10 12:15:00|11640.3|11638.3|11634.5|11632.5|11653.6|11651.6|11634.5|11632.5|1568
1605010800000|2020-11-10 12:20:00|11634.1|11632.1|11629.1|11627.1|11640.1|11638.1|11618.9|11616.9|1897
1605011100000|2020-11-10 12:25:00|11629.8|11627.8|11643.3|11641.3|11657.4|11655.4|11629.6|11627.6|1552
1605011400000|2020-11-10 12:30:00|11643.1|11641.1|11645.1|11643.1|11658|11656|11642.5|11640.5|1276
1605011700000|2020-11-10 12:35:00|11646.4|11644.4|11651.1|11649.1|11651.1|11649.1|11632.6|11630.6|1152
1605012000000|2020-11-10 12:40:00|11650.9|11648.9|11669.5|11667.5|11670.4|11668.4|11641.3|11639.3|1745
1605012300000|2020-11-10 12:45:00|11669.3|11667.3|11656.3|11654.3|11677.4|11675.4|11644.5|11642.5|1286
1605012600000|2020-11-10 12:50:00|11656.1|11654.1|11660.9|11658.9|11673.6|11671.6|11646.1|11644.1|1390
1605012900000|2020-11-10 12:55:00|11661.8|11659.8|11628.1|11626.1|11662.1|11660.1|11626.6|11624.6|1679
1605013200000|2020-11-10 13:00:00|11628.3|11626.3|11637.6|11635.6|11644.4|11642.4|11626.4|11624.4|1287
1605013500000|2020-11-10 13:05:00|11637.5|11635.5|11613.5|11611.5|11640.6|11638.6|11613.1|11611.1|2413
1605013800000|2020-11-10 13:10:00|11613.4|11611.4|11635.9|11633.9|11645.4|11643.4|11612.5|11610.5|1469
1605014100000|2020-11-10 13:15:00|11636|11634|11641.8|11639.8|11647.5|11645.5|11626.1|11624.1|1390
1605014400000|2020-11-10 13:20:00|11640.8|11638.8|11654|11652|11664.9|11662.9|11638.9|11636.9|1415
1605014700000|2020-11-10 13:25:00|11654.1|11652.1|11662.4|11660.4|11666.8|11664.8|11653.9|11651.9|1034
1605015000000|2020-11-10 13:30:00|11662.6|11660.6|11631.3|11629.3|11666.9|11664.9|11625.6|11623.6|2377
1605015300000|2020-11-10 13:35:00|11630.9|11628.9|11641.3|11639.3|11643.6|11641.6|11625.1|11623.1|2766
1605015600000|2020-11-10 13:40:00|11642.1|11640.1|11644.1|11642.1|11649.5|11647.5|11633.9|11631.9|1404
1605015900000|2020-11-10 13:45:00|11644.4|11642.4|11645.1|11643.1|11648.3|11646.3|11634.4|11632.4|4463
1605016200000|2020-11-10 13:50:00|11645.8|11643.8|11661.4|11659.4|11665|11663|11645.5|11643.5|1757
1605016500000|2020-11-10 13:55:00|11660.9|11658.9|11676.1|11674.1|11678.4|11676.4|11656.5|11654.5|5511
1605016800000|2020-11-10 14:00:00|11674.3|11672.3|11675.5|11673.5|11678.1|11676.1|11664.3|11662.3|2925
1605017100000|2020-11-10 14:05:00|11675.6|11673.6|11692.5|11690.5|11704.3|11702.3|11675.6|11673.6|2865
1605017400000|2020-11-10 14:10:00|11692.3|11690.3|11696.5|11694.5|11705|11703|11691.9|11689.9|2715
1605017700000|2020-11-10 14:15:00|11696.8|11694.8|11688.9|11686.9|11701.9|11699.9|11682.9|11680.9|2812
1605018000000|2020-11-10 14:20:00|11690.4|11688.4|11686|11684|11693.9|11691.9|11681.3|11679.3|2347
1605018300000|2020-11-10 14:25:00|11685.9|11683.9|11701.4|11699.4|11703.1|11701.1|11685.3|11683.3|3775
1605018600000|2020-11-10 14:30:00|11700.9|11699.9|11734.8|11733.8|11757.3|11756.3|11698|11697|14974
1605018900000|2020-11-10 14:35:00|11733.5|11732.5|11664.5|11663.5|11745.1|11744.1|11660|11659|17741
1605019200000|2020-11-10 14:40:00|11667|11666|11659.4|11658.4|11691.9|11690.9|11639|11638|14401
1605019500000|2020-11-10 14:45:00|11660.4|11659.4|11662.5|11661.5|11664.5|11663.5|11621.3|11620.3|11448
1605019800000|2020-11-10 14:50:00|11662.3|11661.3|11652.5|11651.5|11685.5|11684.5|11649.5|11648.5|9351
1605020100000|2020-11-10 14:55:00|11652|11651|11658.3|11657.3|11682.6|11681.6|11643.8|11642.8|8888
1605020400000|2020-11-10 15:00:00|11658|11657|11694.8|11693.8|11697.1|11696.1|11629.8|11628.8|11588
1605020700000|2020-11-10 15:05:00|11695.1|11694.1|11677.5|11676.5|11697|11696|11653.9|11652.9|9248
1605021000000|2020-11-10 15:10:00|11678.3|11677.3|11645.3|11644.3|11690.1|11689.1|11642.3|11641.3|8536
1605021300000|2020-11-10 15:15:00|11645.1|11644.1|11644|11643|11664.6|11663.6|11625.1|11624.1|8741
1605021600000|2020-11-10 15:20:00|11644.5|11643.5|11593.3|11592.3|11652.6|11651.6|11590.1|11589.1|11632
1605021900000|2020-11-10 15:25:00|11593.1|11592.1|11571.8|11570.8|11600.8|11599.8|11571.8|11570.8|8160
1605022200000|2020-11-10 15:30:00|11571.7|11570.7|11567.6|11566.6|11595.5|11594.5|11563.1|11562.1|8724
1605022500000|2020-11-10 15:35:00|11568.1|11567.1|11530.1|11529.1|11583.6|11582.6|11517.7|11516.7|12715
1605022800000|2020-11-10 15:40:00|11530.5|11529.5|11525.3|11524.3|11544.6|11543.6|11512.3|11511.3|10477
1605023100000|2020-11-10 15:45:00|11524.8|11523.8|11557.8|11556.8|11558.6|11557.6|11522.6|11521.6|9817
1605023400000|2020-11-10 15:50:00|11558.1|11557.1|11577.6|11576.6|11581.6|11580.6|11547.1|11546.1|8508
1605023700000|2020-11-10 15:55:00|11576.6|11575.6|11577|11576|11589.1|11588.1|11565.1|11564.1|6063
1605024000000|2020-11-10 16:00:00|11577.3|11576.3|11614.1|11613.1|11614.7|11613.7|11571.1|11570.1|7326
1605024300000|2020-11-10 16:05:00|11614|11613|11622.6|11621.6|11627.1|11626.1|11601|11600|7957
1605024600000|2020-11-10 16:10:00|11622.3|11621.3|11617.5|11616.5|11636.3|11635.3|11614.1|11613.1|7396
1605024900000|2020-11-10 16:15:00|11617.8|11616.8|11586.8|11585.8|11618.8|11617.8|11574.3|11573.3|8486
1605025200000|2020-11-10 16:20:00|11586.6|11585.6|11601.6|11600.6|11602.8|11601.8|11573|11572|6430
1605025500000|2020-11-10 16:25:00|11601.3|11600.3|11663.8|11662.8|11665.8|11664.8|11601.3|11600.3|8423
1605025800000|2020-11-10 16:30:00|11662.5|11661.5|11655.3|11654.3|11677.1|11676.1|11655.3|11654.3|6640
1605026100000|2020-11-10 16:35:00|11653.6|11652.6|11656.6|11655.6|11666.1|11665.1|11642.8|11641.8|5214
1605026400000|2020-11-10 16:40:00|11657.1|11656.1|11712.1|11711.1|11716.8|11715.8|11657|11656|8139
1605026700000|2020-11-10 16:45:00|11712.5|11711.5|11715.3|11714.3|11731.6|11730.6|11704.5|11703.5|6714
1605027000000|2020-11-10 16:50:00|11713.5|11712.5|11689.1|11688.1|11719.2|11718.2|11681.6|11680.6|6316
1605027300000|2020-11-10 16:55:00|11689.6|11688.6|11668.1|11667.1|11700.6|11699.6|11667.5|11666.5|5149
1605027600000|2020-11-10 17:00:00|11668.3|11667.3|11717.6|11716.6|11727.2|11726.2|11666.6|11665.6|7189
1605027900000|2020-11-10 17:05:00|11718.1|11717.1|11731.3|11730.3|11742.3|11741.3|11695.3|11694.3|6184
1605028200000|2020-11-10 17:10:00|11731.2|11730.2|11735.3|11734.3|11752.8|11751.8|11724.6|11723.6|5162
1605028500000|2020-11-10 17:15:00|11736.8|11735.8|11742.6|11741.6|11747.6|11746.6|11719.1|11718.1|5416
1605028800000|2020-11-10 17:20:00|11742.7|11741.7|11732.5|11731.5|11748.8|11747.8|11721.6|11720.6|5262
1605029100000|2020-11-10 17:25:00|11732.8|11731.8|11697.6|11696.6|11734.3|11733.3|11691.3|11690.3|4846
1605029400000|2020-11-10 17:30:00|11696.6|11695.6|11701.1|11700.1|11717.5|11716.5|11694.3|11693.3|4144
1605029700000|2020-11-10 17:35:00|11700.8|11699.8|11675.3|11674.3|11701|11700|11670.1|11669.1|5972
1605030000000|2020-11-10 17:40:00|11674.8|11673.8|11690.8|11689.8|11705.6|11704.6|11674.8|11673.8|5561
1605030300000|2020-11-10 17:45:00|11691.3|11690.3|11715.3|11714.3|11729.3|11728.3|11682.3|11681.3|8943
1605030600000|2020-11-10 17:50:00|11715.2|11714.2|11708.9|11707.9|11724.8|11723.8|11694.3|11693.3|3501
1605030900000|2020-11-10 17:55:00|11709.1|11708.1|11704.8|11703.8|11721.8|11720.8|11699.1|11698.1|2862
1605031200000|2020-11-10 18:00:00|11704.7|11703.7|11737.3|11736.3|11738.1|11737.1|11704.7|11703.7|3970
1605031500000|2020-11-10 18:05:00|11737.8|11736.8|11721.4|11720.4|11742.1|11741.1|11713.8|11712.8|6465
1605031800000|2020-11-10 18:10:00|11721.3|11720.3|11683.4|11682.4|11724.8|11723.8|11679.8|11678.8|4864
1605032100000|2020-11-10 18:15:00|11683.1|11682.1|11661.2|11660.2|11684.6|11683.6|11660.1|11659.1|5515
1605032400000|2020-11-10 18:20:00|11661.1|11660.1|11627.1|11626.1|11663.6|11662.6|11624.8|11623.8|6867
1605032700000|2020-11-10 18:25:00|11626.8|11625.8|11630.8|11629.8|11639.1|11638.1|11620.8|11619.8|5856
1605033000000|2020-11-10 18:30:00|11630.7|11629.7|11592.1|11591.1|11630.7|11629.7|11584.7|11583.7|7652
1605033300000|2020-11-10 18:35:00|11592.4|11591.4|11631.6|11630.6|11640.3|11639.3|11586.2|11585.2|8531
1605033600000|2020-11-10 18:40:00|11631.3|11630.3|11654.6|11653.6|11659.8|11658.8|11629.4|11628.4|4292
1605033900000|2020-11-10 18:45:00|11655.3|11654.3|11643.6|11642.6|11656.3|11655.3|11635.8|11634.8|5535
1605034200000|2020-11-10 18:50:00|11643.4|11642.4|11669.6|11668.6|11677.8|11676.8|11643.4|11642.4|4006
1605034500000|2020-11-10 18:55:00|11669.3|11668.3|11663.8|11662.8|11674.6|11673.6|11654.1|11653.1|4402
1605034800000|2020-11-10 19:00:00|11662.8|11661.8|11680.1|11679.1|11684.3|11683.3|11659.6|11658.6|10277
1605035100000|2020-11-10 19:05:00|11679.7|11678.7|11684.2|11683.2|11698.6|11697.6|11675.1|11674.1|8690
1605035400000|2020-11-10 19:10:00|11683.8|11682.8|11631.1|11630.1|11689.1|11688.1|11617.1|11616.1|10792
1605035700000|2020-11-10 19:15:00|11631.3|11630.3|11620.8|11619.8|11634.6|11633.6|11605.6|11604.6|5645
1605036000000|2020-11-10 19:20:00|11621.1|11620.1|11634.2|11633.2|11640.2|11639.2|11587.9|11586.9|12576
1605036300000|2020-11-10 19:25:00|11637.1|11636.1|11601.8|11600.8|11656.4|11655.4|11583.6|11582.6|12729
1605036600000|2020-11-10 19:30:00|11601.9|11600.9|11634.8|11633.8|11648.6|11647.6|11598.1|11597.1|5585
1605036900000|2020-11-10 19:35:00|11634.7|11633.7|11653.8|11652.8|11661.2|11660.2|11610.1|11609.1|6500
1605037200000|2020-11-10 19:40:00|11653.6|11652.6|11632.4|11631.4|11672.6|11671.6|11618.7|11617.7|8496
1605037500000|2020-11-10 19:45:00|11632.3|11631.3|11625.3|11624.3|11648.7|11647.7|11614.3|11613.3|8343
1605037800000|2020-11-10 19:50:00|11625.1|11624.1|11642.3|11641.3|11654.9|11653.9|11618.1|11617.1|4816
1605038100000|2020-11-10 19:55:00|11641.9|11640.9|11634.7|11633.7|11652.4|11651.4|11629.6|11628.6|4637
1605038400000|2020-11-10 20:00:00|11631.6|11630.6|11615.2|11614.2|11654.7|11653.7|11614.1|11613.1|5648
1605038700000|2020-11-10 20:05:00|11614.9|11613.9|11606.8|11605.8|11628.2|11627.2|11598.1|11597.1|5489
1605039000000|2020-11-10 20:10:00|11607.3|11606.3|11600.6|11599.6|11629.6|11628.6|11594.6|11593.6|5110
1605039300000|2020-11-10 20:15:00|11600.7|11599.7|11641.9|11640.9|11648.4|11647.4|11598.8|11597.8|5186
1605039600000|2020-11-10 20:20:00|11643.5|11642.5|11648.8|11647.8|11658.3|11657.3|11639.1|11638.1|4646
1605039900000|2020-11-10 20:25:00|11649.1|11648.1|11658.8|11657.8|11666.1|11665.1|11627.1|11626.1|6649
1605040200000|2020-11-10 20:30:00|11659.1|11658.1|11653.1|11652.1|11671.2|11670.2|11643.7|11642.7|6085
1605040500000|2020-11-10 20:35:00|11652.8|11651.8|11628|11627|11660.2|11659.2|11621|11620|6568
1605040800000|2020-11-10 20:40:00|11628.1|11627.1|11659.6|11658.6|11671.6|11670.6|11628.1|11627.1|7085
1605041100000|2020-11-10 20:45:00|11659.1|11658.1|11643|11642|11666.7|11665.7|11629.5|11628.5|6001
1605041400000|2020-11-10 20:50:00|11646.3|11645.3|11612.6|11611.6|11652.6|11651.6|11602.6|11601.6|10372
1605041700000|2020-11-10 20:55:00|11615.6|11614.6|11633.6|11632.6|11643.5|11642.5|11604.8|11603.8|15080
1605042000000|2020-11-10 21:00:00|11630.3|11629.3|11641.2|11639.2|11649.6|11647.6|11627.5|11625.5|4618
1605042300000|2020-11-10 21:05:00|11640.8|11638.8|11643.6|11641.6|11655.6|11653.6|11640.8|11638.8|2015
1605042600000|2020-11-10 21:10:00|11643.7|11641.7|11636.8|11631.8|11645.2|11643.2|11630.5|11628.5|1462
1605042900000|2020-11-10 21:15:00|11636.5|11631.5|11631.7|11626.7|11636.5|11631.5|11630.9|11625.9|0
1605043200000|2020-11-10 21:20:00|11631.6|11626.6|11632.2|11627.2|11632.3|11627.3|11629.9|11624.9|0
1605043500000|2020-11-10 21:25:00|11632.1|11627.1|11631.4|11626.4|11633.3|11628.3|11631.3|11626.3|0
1605043800000|2020-11-10 21:30:00|11631.8|11629.8|11638.8|11636.8|11641.3|11639.3|11630.1|11628.1|417
1605044100000|2020-11-10 21:35:00|11639.3|11637.3|11639.1|11637.1|11640.6|11638.6|11634.1|11632.1|229
1605044400000|2020-11-10 21:40:00|11639.3|11637.3|11639.1|11637.1|11640.3|11638.3|11637.8|11635.8|153
1605044700000|2020-11-10 21:45:00|11639.8|11637.8|11633.3|11631.3|11640.3|11638.3|11632.1|11630.1|193
1605045000000|2020-11-10 21:50:00|11632.3|11630.3|11630.6|11628.6|11633.8|11631.8|11628.6|11626.6|175
1605045300000|2020-11-10 21:55:00|11630.8|11628.8|11635.6|11630.6|11635.8|11633.8|11624.6|11622.6|347
1605045600000|2020-11-10 22:00:00|11635.5|11630.5|11635.2|11630.2|11636.4|11631.4|11633.6|11628.6|1
1605045900000|2020-11-10 22:05:00|11635.1|11630.1|11633.8|11628.8|11635.1|11630.1|11631.2|11626.2|0
1605046200000|2020-11-10 22:10:00|11633.7|11628.7|11633|11628|11633.7|11628.7|11632.6|11627.6|0
1605046500000|2020-11-10 22:15:00|11633.9|11628.9|11633.2|11628.2|11633.9|11628.9|11632.3|11627.3|0
1605046800000|2020-11-10 22:20:00|11633.3|11628.3|11634.8|11629.8|11635|11630|11632.8|11627.8|0
1605047100000|2020-11-10 22:25:00|11634.9|11629.9|11634.5|11629.5|11635.7|11630.7|11633.3|11628.3|0
1605047400000|2020-11-10 22:30:00|11633.9|11628.9|11632.5|11627.5|11633.9|11628.9|11632.5|11627.5|0
1605047700000|2020-11-10 22:35:00|11633.4|11628.4|11633|11628|11633.5|11628.5|11632.9|11627.9|0
1605048000000|2020-11-10 22:40:00|11633.1|11628.1|11633.2|11628.2|11634|11629|11632.9|11627.9|0
1605048300000|2020-11-10 22:45:00|11633.6|11628.6|11632.7|11627.7|11633.6|11628.6|11632.7|11627.7|0
1605048600000|2020-11-10 22:50:00|11632.6|11627.6|11632.8|11627.8|11632.9|11627.9|11632.6|11627.6|0
1605048900000|2020-11-10 22:55:00|11633.1|11628.1|11635.4|11630.4|11637.1|11632.1|11631.5|11626.5|0
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11651|11649|11658.2|11656.2|11635.8|11630.8|797
1605049500000|2020-11-10 23:05:00|11653.2|11651.2|11660.2|11658.2|11664.2|11662.2|11648.2|11646.2|486
1605049800000|2020-11-10 23:10:00|11660.3|11658.3|11658.7|11656.7|11664.2|11662.2|11657.2|11655.2|249
1605050100000|2020-11-10 23:15:00|11660.1|11658.1|11654.7|11652.7|11663.6|11661.6|11652.6|11650.6|236
1605050400000|2020-11-10 23:20:00|11656.5|11654.5|11636.5|11634.5|11658.7|11656.7|11626.6|11624.6|680
1605050700000|2020-11-10 23:25:00|11635.2|11633.2|11645.2|11643.2|11652.1|11650.1|11635.2|11633.2|297
1605051000000|2020-11-10 23:30:00|11645.5|11643.5|11629.5|11627.5|11648.2|11646.2|11627.8|11625.8|557
1605051300000|2020-11-10 23:35:00|11629.6|11627.6|11637.2|11635.2|11640.8|11638.8|11629.6|11627.6|200
1605051600000|2020-11-10 23:40:00|11637.3|11635.3|11646|11644|11646.7|11644.7|11633.2|11631.2|226
1605051900000|2020-11-10 23:45:00|11646.3|11644.3|11645.6|11643.6|11652.1|11650.1|11642.5|11640.5|255
1605052200000|2020-11-10 23:50:00|11645.7|11643.7|11630|11628|11645.7|11643.7|11622.6|11620.6|912
1605052500000|2020-11-10 23:55:00|11629.3|11627.3|11609.2|11607.2|11633.7|11631.7|11596.1|11594.1|3047
1604966400000|2020-11-10 00:00:00|11865.3|11863.3|11867.3|11865.3|11869.6|11867.6|11848.9|11846.9|1575
1604966700000|2020-11-10 00:05:00|11867|11865|11867.5|11865.5|11872.3|11870.3|11856.5|11854.5|642
1604967000000|2020-11-10 00:10:00|11866.4|11864.4|11862.3|11860.3|11867.5|11865.5|11856.6|11854.6|587
1604967300000|2020-11-10 00:15:00|11862.4|11860.4|11818.6|11816.6|11862.4|11860.4|11811.5|11809.5|1775
1604967600000|2020-11-10 00:20:00|11819.4|11817.4|11801.3|11799.3|11833.6|11831.6|11799|11797|1930
1604967900000|2020-11-10 00:25:00|11801|11799|11813|11811|11816.5|11814.5|11800|11798|1172
1604968200000|2020-11-10 00:30:00|11812.1|11810.1|11820.9|11818.9|11826|11824|11809.6|11807.6|730
1604968500000|2020-11-10 00:35:00|11821.1|11819.1|11822|11820|11823.9|11821.9|11811.6|11809.6|616
1604968800000|2020-11-10 00:40:00|11822.6|11820.6|11816.9|11814.9|11824.9|11822.9|11815.4|11813.4|384
1604969100000|2020-11-10 00:45:00|11816.8|11814.8|11827.6|11825.6|11829.1|11827.1|11816.8|11814.8|611
1604969400000|2020-11-10 00:50:00|11828.1|11826.1|11836.9|11834.9|11840|11838|11824.8|11822.8|640
1604969700000|2020-11-10 00:55:00|11837.4|11835.4|11840|11838|11841.3|11839.3|11834.3|11832.3|433
1604970000000|2020-11-10 01:00:00|11840.3|11838.3|11841|11839|11851.9|11849.9|11838.9|11836.9|775
1604970300000|2020-11-10 01:05:00|11840.9|11838.9|11843.5|11841.5|11844.4|11842.4|11832.9|11830.9|357
1604970600000|2020-11-10 01:10:00|11844.3|11842.3|11845.4|11843.4|11850.5|11848.5|11843.1|11841.1|467
1604970900000|2020-11-10 01:15:00|11845.8|11843.8|11839.3|11837.3|11846.1|11844.1|11830.6|11828.6|560
1604971200000|2020-11-10 01:20:00|11839.4|11837.4|11842|11840|11847.3|11845.3|11833.9|11831.9|445
1604971500000|2020-11-10 01:25:00|11842.5|11840.5|11854.8|11852.8|11859.3|11857.3|11840.9|11838.9|558
1604971800000|2020-11-10 01:30:00|11854.9|11852.9|11864.4|11862.4|11869.5|11867.5|11854.9|11852.9|1068
1604972100000|2020-11-10 01:35:00|11864|11862|11872.1|11870.1|11878|11876|11855.6|11853.6|701
1604972400000|2020-11-10 01:40:00|11872.4|11870.4|11880|11878|11882.6|11880.6|11866.4|11864.4|720
1604972700000|2020-11-10 01:45:00|11879.4|11877.4|11895.6|11893.6|11900.9|11898.9|11875.5|11873.5|1295
1604973000000|2020-11-10 01:50:00|11895.8|11893.8|11884.3|11882.3|11900.3|11898.3|11883.3|11881.3|538
1604973300000|2020-11-10 01:55:00|11885|11883|11879|11877|11886.3|11884.3|11877.3|11875.3|394
1604973600000|2020-11-10 02:00:00|11879.3|11877.3|11895.5|11893.5|11897.6|11895.6|11878.9|11876.9|505
1604973900000|2020-11-10 02:05:00|11894|11892|11899.6|11897.6|11901.3|11899.3|11887.9|11885.9|514
1604974200000|2020-11-10 02:10:00|11899.8|11897.8|11882.5|11880.5|11901.3|11899.3|11881.1|11879.1|484
1604974500000|2020-11-10 02:15:00|11881.4|11879.4|11869.1|11867.1|11881.4|11879.4|11861.8|11859.8|733
1604974800000|2020-11-10 02:20:00|11869|11867|11858.3|11856.3|11871.5|11869.5|11847.6|11845.6|958
1604975100000|2020-11-10 02:25:00|11858.4|11856.4|11839.6|11837.6|11862|11860|11832|11830|1232
1604975400000|2020-11-10 02:30:00|11839.5|11837.5|11841.6|11839.6|11849.3|11847.3|11833|11831|532
1604975700000|2020-11-10 02:35:00|11842.1|11840.1|11820.1|11818.1|11844.4|11842.4|11806.4|11804.4|1305
1604976000000|2020-11-10 02:40:00|11820.4|11818.4|11821.6|11819.6|11827|11825|11817.1|11815.1|467
1604976300000|2020-11-10 02:45:00|11822.6|11820.6|11822|11820|11830.1|11828.1|11814.9|11812.9|459
1604976600000|2020-11-10 02:50:00|11821.6|11819.6|11797.9|11795.9|11826|11824|11789.5|11787.5|1046
1604976900000|2020-11-10 02:55:00|11798.1|11796.1|11776|11774|11798.1|11796.1|11762.3|11760.3|2265
1604977200000|2020-11-10 03:00:00|11775.8|11773.8|11788.6|11786.6|11799|11797|11770.6|11768.6|1600
1604977500000|2020-11-10 03:05:00|11789|11787|11783.8|11781.8|11795.8|11793.8|11780.5|11778.5|789
1604977800000|2020-11-10 03:10:00|11783.9|11781.9|11785.8|11783.8|11789.4|11787.4|11772.1|11770.1|1023
1604978100000|2020-11-10 03:15:00|11785.4|11783.4|11784.8|11782.8|11790.4|11788.4|11772.3|11770.3|775
1604978400000|2020-11-10 03:20:00|11784.9|11782.9|11784.6|11782.6|11796|11794|11783.4|11781.4|566
1604978700000|2020-11-10 03:25:00|11784.8|11782.8|11789.6|11787.6|11791.4|11789.4|11779.5|11777.5|287
1604979000000|2020-11-10 03:30:00|11789.5|11787.5|11779.8|11777.8|11792|11790|11779.1|11777.1|270
1604979300000|2020-11-10 03:35:00|11780.9|11778.9|11742.1|11740.1|11784.9|11782.9|11735.5|11733.5|1877
1604979600000|2020-11-10 03:40:00|11741.4|11739.4|11731.1|11729.1|11746|11744|11720.8|11718.8|1453
1604979900000|2020-11-10 03:45:00|11731.3|11729.3|11710|11708|11737.1|11735.1|11697.3|11695.3|1633
1604980200000|2020-11-10 03:50:00|11709.6|11707.6|11738.5|11736.5|11740.3|11738.3|11693.4|11691.4|1380
1604980500000|2020-11-10 03:55:00|11736.6|11734.6|11727.6|11725.6|11745.6|11743.6|11712.8|11710.8|1182
1604980800000|2020-11-10 04:00:00|11727.9|11725.9|11740.3|11738.3|11749|11747|11727.9|11725.9|658
1604981100000|2020-11-10 04:05:00|11740.1|11738.1|11732.5|11730.5|11742.3|11740.3|11720.6|11718.6|637
1604981400000|2020-11-10 04:10:00|11732.6|11730.6|11734.9|11732.9|11738.4|11736.4|11722.6|11720.6|645
1604981700000|2020-11-10 04:15:00|11735|11733|11745.6|11743.6|11745.6|11743.6|11726.3|11724.3|478
1604982000000|2020-11-10 04:20:00|11745.1|11743.1|11751.8|11749.8|11756.1|11754.1|11740.3|11738.3|1579
1604982300000|2020-11-10 04:25:00|11751.3|11749.3|11753.8|11751.8|11760.5|11758.5|11740.3|11738.3|691
1604982600000|2020-11-10 04:30:00|11753.9|11751.9|11761.4|11759.4|11765.4|11763.4|11746.9|11744.9|686
1604982900000|2020-11-10 04:35:00|11760.6|11758.6|11768.1|11766.1|11770.4|11768.4|11760.3|11758.3|741
1604983200000|2020-11-10 04:40:00|11768.8|11766.8|11749.4|11747.4|11774.1|11772.1|11749.4|11747.4|737
1604983500000|2020-11-10 04:45:00|11749.9|11747.9|11736|11734|11758.9|11756.9|11728|11726|1118
1604983800000|2020-11-10 04:50:00|11736.1|11734.1|11724|11722|11743|11741|11720|11718|1211
1604984100000|2020-11-10 04:55:00|11724.1|11722.1|11738.1|11736.1|11738.6|11736.6|11721.5|11719.5|492
1604984400000|2020-11-10 05:00:00|11738|11736|11741.9|11739.9|11745.3|11743.3|11731.9|11729.9|503
1604984700000|2020-11-10 05:05:00|11742.1|11740.1|11755.3|11753.3|11760.9|11758.9|11736.4|11734.4|771
1604985000000|2020-11-10 05:10:00|11755.1|11753.1|11759.8|11757.8|11762.1|11760.1|11747.1|11745.1|360
1604985300000|2020-11-10 05:15:00|11759|11757|11760.9|11758.9|11766.4|11764.4|11752.4|11750.4|423
1604985600000|2020-11-10 05:20:00|11760.5|11758.5|11762.9|11760.9|11771.5|11769.5|11757.5|11755.5|560
1604985900000|2020-11-10 05:25:00|11763.9|11761.9|11752.6|11750.6|11765.9|11763.9|11751|11749|485
1604986200000|2020-11-10 05:30:00|11752.8|11750.8|11764.9|11762.9|11764.9|11762.9|11747.4|11745.4|566
1604986500000|2020-11-10 05:35:00|11765.5|11763.5|11758.5|11756.5|11767.8|11765.8|11754.6|11752.6|346
1604986800000|2020-11-10 05:40:00|11758.8|11756.8|11738.1|11736.1|11759.1|11757.1|11735|11733|818
1604987100000|2020-11-10 05:45:00|11736.4|11734.4|11736.4|11734.4|11747.6|11745.6|11735.8|11733.8|268
1604987400000|2020-11-10 05:50:00|11736.3|11734.3|11737.3|11735.3|11742.8|11740.8|11735|11733|270
1604987700000|2020-11-10 05:55:00|11737.4|11735.4|11731.5|11729.5|11742.5|11740.5|11725.9|11723.9|450
1604988000000|2020-11-10 06:00:00|11731.8|11729.8|11747.4|11745.4|11752.4|11750.4|11726.3|11724.3|608
1604988300000|2020-11-10 06:05:00|11748|11746|11753.5|11751.5|11757.3|11755.3|11745.4|11743.4|340
1604988600000|2020-11-10 06:10:00|11752.5|11750.5|11749.3|11747.3|11755.8|11753.8|11747.3|11745.3|217
1604988900000|2020-11-10 06:15:00|11749.4|11747.4|11738.3|11736.3|11759.8|11757.8|11734.1|11732.1|466
1604989200000|2020-11-10 06:20:00|11739.5|11737.5|11739.1|11737.1|11743.3|11741.3|11734.5|11732.5|732
1604989500000|2020-11-10 06:25:00|11739.4|11737.4|11735.6|11733.6|11744.3|11742.3|11733|11731|250
1604989800000|2020-11-10 06:30:00|11736|11734|11749.8|11747.8|11750.4|11748.4|11735.3|11733.3|330
1604990100000|2020-11-10 06:35:00|11749.9|11747.9|11752.5|11750.5|11753.9|11751.9|11740.6|11738.6|353
1604990400000|2020-11-10 06:40:00|11753.4|11751.4|11766|11764|11771.6|11769.6|11750.1|11748.1|792
1604990700000|2020-11-10 06:45:00|11765.5|11763.5|11782.5|11780.5|11795.6|11793.6|11765|11763|1179
1604991000000|2020-11-10 06:50:00|11782.3|11780.3|11812|11810|11814|11812|11782.1|11780.1|1342
1604991300000|2020-11-10 06:55:00|11811|11809|11805.4|11803.4|11823.8|11821.8|11802.1|11800.1|938
1604991600000|2020-11-10 07:00:00|11806.5|11804.5|11807.4|11805.4|11824.6|11822.6|11806.5|11804.5|897
1604991900000|2020-11-10 07:05:00|11807.3|11805.3|11805.4|11803.4|11811.1|11809.1|11791|11789|1064
1604992200000|2020-11-10 07:10:00|11805.5|11803.5|11808.1|11806.1|11818.3|11816.3|11802.9|11800.9|590
1604992500000|2020-11-10 07:15:00|11808|11806|11807.8|11805.8|11815.3|11813.3|11795.5|11793.5|943
1604992800000|2020-11-10 07:20:00|11807.6|11805.6|11804.6|11802.6|11809.8|11807.8|11793|11791|964
1604993100000|2020-11-10 07:25:00|11804.8|11802.8|11797.3|11795.3|11807.1|11805.1|11787.1|11785.1|887
1604993400000|2020-11-10 07:30:00|11797.4|11795.4|11793.5|11791.5|11807.9|11805.9|11789|11787|872
1604993700000|2020-11-10 07:35:00|11792.9|11790.9|11804.1|11802.1|11806|11804|11790.4|11788.4|834
1604994000000|2020-11-10 07:40:00|11805.6|11803.6|11833.1|11831.1|11835.1|11833.1|11801.6|11799.6|1334
1604994300000|2020-11-10 07:45:00|11833.4|11831.4|11811.1|11809.1|11836.9|11834.9|11811.1|11809.1|912
1604994600000|2020-11-10 07:50:00|11811.3|11809.3|11788.6|11786.6|11812.1|11810.1|11775.4|11773.4|1661
1604994900000|2020-11-10 07:55:00|11788.3|11786.3|11792.9|11790.9|11805.5|11803.5|11779.8|11777.8|775
1604995200000|2020-11-10 08:00:00|11792|11790|11830.3|11828.3|11831|11829|11792|11790|1139
1604995500000|2020-11-10 08:05:00|11830.1|11828.1|11849.4|11847.4|11855|11853|11828.6|11826.6|2115
1604995800000|2020-11-10 08:10:00|11849.5|11847.5|11851.8|11849.8|11863.6|11861.6|11840.3|11838.3|1278
1604996100000|2020-11-10 08:15:00|11850.8|11848.8|11852.1|11850.1|11862.5|11860.5|11840.1|11838.1|1066
1604996400000|2020-11-10 08:20:00|11853.9|11851.9|11876.9|11874.9|11880|11878|11853.9|11851.9|1347
1604996700000|2020-11-10 08:25:00|11877|11875|11869.9|11867.9|11879.8|11877.8|11862.5|11860.5|1199
1604997000000|2020-11-10 08:30:00|11869.3|11867.3|11850|11848|11874.6|11872.6|11847.3|11845.3|1274
1604997300000|2020-11-10 08:35:00|11849.8|11847.8|11818.1|11816.1|11853|11851|11814.3|11812.3|1633
1604997600000|2020-11-10 08:40:00|11818.3|11816.3|11813.4|11811.4|11832.6|11830.6|11807.1|11805.1|1198
1604997900000|2020-11-10 08:45:00|11813.8|11811.8|11794.3|11792.3|11818|11816|11786.8|11784.8|1316
1604998200000|2020-11-10 08:50:00|11795.6|11793.6|11777.5|11775.5|11795.6|11793.6|11774.1|11772.1|1474
1604998500000|2020-11-10 08:55:00|11777.8|11775.8|11790|11788|11797.6|11795.6|11777.4|11775.4|853
1604998800000|2020-11-10 09:00:00|11789.8|11787.8|11787.3|11785.3|11797.9|11795.9|11786|11784|914
1604999100000|2020-11-10 09:05:00|11787.1|11785.1|11777.5|11775.5|11788.1|11786.1|11770.3|11768.3|1078
1604999400000|2020-11-10 09:10:00|11777|11775|11780.5|11778.5|11788.8|11786.8|11770.1|11768.1|808
1604999700000|2020-11-10 09:15:00|11780.4|11778.4|11770.4|11768.4|11791.6|11789.6|11770.4|11768.4|992
1605000000000|2020-11-10 09:20:00|11770.5|11768.5|11738.8|11736.8|11770.9|11768.9|11722.1|11720.1|2630
1605000300000|2020-11-10 09:25:00|11738.9|11736.9|11754.3|11752.3|11758.9|11756.9|11727.6|11725.6|1471
1605000600000|2020-11-10 09:30:00|11754.1|11752.1|11755.4|11753.4|11766.9|11764.9|11745.4|11743.4|1340
1605000900000|2020-11-10 09:35:00|11755.1|11753.1|11759|11757|11761.9|11759.9|11745.6|11743.6|731
1605001200000|2020-11-10 09:40:00|11758.9|11756.9|11746.5|11744.5|11766.5|11764.5|11736|11734|959
1605001500000|2020-11-10 09:45:00|11746.8|11744.8|11761.5|11759.5|11762.6|11760.6|11745.4|11743.4|1049
1605001800000|2020-11-10 09:50:00|11761.4|11759.4|11756.5|11754.5|11780.8|11778.8|11738.3|11736.3|1571
1605002100000|2020-11-10 09:55:00|11756.4|11754.4|11733.4|11731.4|11759.6|11757.6|11731.6|11729.6|949
1605002400000|2020-11-10 10:00:00|11733.3|11731.3|11742.6|11740.6|11753.5|11751.5|11725.1|11723.1|1149
1605002700000|2020-11-10 10:05:00|11743|11741|11707.9|11705.9|11744.9|11742.9|11706.8|11704.8|1520
1605003000000|2020-11-10 10:10:00|11707.5|11705.5|11682.9|11680.9|11716.9|11714.9|11679.9|11677.9|1737
1605003300000|2020-11-10 10:15:00|11682.4|11680.4|11685.4|11683.4|11701|11699|11681.1|11679.1|1336
1605003600000|2020-11-10 10:20:00|11685.3|11683.3|11682.5|11680.5|11688.9|11686.9|11676.5|11674.5|1401
1605003900000|2020-11-10 10:25:00|11683|11681|11685.1|11683.1|11694.5|11692.5|11678.9|11676.9|923
1605004200000|2020-11-10 10:30:00|11685.8|11683.8|11692|11690|11698.5|11696.5|11679|11677|1166
1605004500000|2020-11-10 10:35:00|11693.1|11691.1|11672.5|11670.5|11696.4|11694.4|11669.1|11667.1|996
1605004800000|2020-11-10 10:40:00|11672.4|11670.4|11653.4|11651.4|11680.6|11678.6|11650.8|11648.8|1546
1605005100000|2020-11-10 10:45:00|11653.1|11651.1|11650|11648|11665.9|11663.9|11643|11641|1309
1605005400000|2020-11-10 10:50:00|11649.3|11647.3|11616.9|11614.9|11651.8|11649.8|11616.9|11614.9|2037
1605005700000|2020-11-10 10:55:00|11616.6|11614.6|11578.6|11576.6|11626.4|11624.4|11574.5|11572.5|3946
1605006000000|2020-11-10 11:00:00|11579|11577|11602.1|11600.1|11602.5|11600.5|11562.3|11560.3|3237
1605006300000|2020-11-10 11:05:00|11602.3|11600.3|11605.5|11603.5|11606.5|11604.5|11592|11590|1371
1605006600000|2020-11-10 11:10:00|11605.4|11603.4|11602.6|11600.6|11610.6|11608.6|11592.8|11590.8|1591
1605006900000|2020-11-10 11:15:00|11602.5|11600.5|11593.4|11591.4|11608.3|11606.3|11591.8|11589.8|1130
1605007200000|2020-11-10 11:20:00|11593.5|11591.5|11600|11598|11604|11602|11591.3|11589.3|1085
1605007500000|2020-11-10 11:25:00|11599.5|11597.5|11603.3|11601.3|11608|11606|11594.1|11592.1|1001
1605007800000|2020-11-10 11:30:00|11603.6|11601.6|11607.5|11605.5|11611.5|11609.5|11598.6|11596.6|1476
1605008100000|2020-11-10 11:35:00|11607.1|11605.1|11650.1|11648.1|11655.6|11653.6|11606|11604|3027
1605008400000|2020-11-10 11:40:00|11654.6|11652.6|11638.9|11636.9|11658.5|11656.5|11629.8|11627.8|1969
1605008700000|2020-11-10 11:45:00|11637.9|11635.9|11639.4|11637.4|11648.4|11646.4|11633.1|11631.1|1996
1605009000000|2020-11-10 11:50:00|11639.9|11637.9|11648.4|11646.4|11648.9|11646.9|11630.1|11628.1|1418
1605009300000|2020-11-10 11:55:00|11648.5|11646.5|11660.4|11658.4|11669.5|11667.5|11640.9|11638.9|1838
1605009600000|2020-11-10 12:00:00|11661.1|11659.1|11682.6|11680.6|11685.4|11683.4|11660.8|11658.8|1735
1605009900000|2020-11-10 12:05:00|11682.8|11680.8|11673.4|11671.4|11687.3|11685.3|11666|11664|1623
1605010200000|2020-11-10 12:10:00|11673.6|11671.6|11639.9|11637.9|11676.1|11674.1|11636.5|11634.5|1897
1605010500000|2020-11-10 12:15:00|11640.3|11638.3|11634.5|11632.5|11653.6|11651.6|11634.5|11632.5|1568
1605010800000|2020-11-10 12:20:00|11634.1|11632.1|11629.1|11627.1|11640.1|11638.1|11618.9|11616.9|1897
1605011100000|2020-11-10 12:25:00|11629.8|11627.8|11643.3|11641.3|11657.4|11655.4|11629.6|11627.6|1552
1605011400000|2020-11-10 12:30:00|11643.1|11641.1|11645.1|11643.1|11658|11656|11642.5|11640.5|1276
1605011700000|2020-11-10 12:35:00|11646.4|11644.4|11651.1|11649.1|11651.1|11649.1|11632.6|11630.6|1152
1605012000000|2020-11-10 12:40:00|11650.9|11648.9|11669.5|11667.5|11670.4|11668.4|11641.3|11639.3|1745
1605012300000|2020-11-10 12:45:00|11669.3|11667.3|11656.3|11654.3|11677.4|11675.4|11644.5|11642.5|1286
1605012600000|2020-11-10 12:50:00|11656.1|11654.1|11660.9|11658.9|11673.6|11671.6|11646.1|11644.1|1390
1605012900000|2020-11-10 12:55:00|11661.8|11659.8|11628.1|11626.1|11662.1|11660.1|11626.6|11624.6|1679
1605013200000|2020-11-10 13:00:00|11628.3|11626.3|11637.6|11635.6|11644.4|11642.4|11626.4|11624.4|1287
1605013500000|2020-11-10 13:05:00|11637.5|11635.5|11613.5|11611.5|11640.6|11638.6|11613.1|11611.1|2413
1605013800000|2020-11-10 13:10:00|11613.4|11611.4|11635.9|11633.9|11645.4|11643.4|11612.5|11610.5|1469
1605014100000|2020-11-10 13:15:00|11636|11634|11641.8|11639.8|11647.5|11645.5|11626.1|11624.1|1390
1605014400000|2020-11-10 13:20:00|11640.8|11638.8|11654|11652|11664.9|11662.9|11638.9|11636.9|1415
1605014700000|2020-11-10 13:25:00|11654.1|11652.1|11662.4|11660.4|11666.8|11664.8|11653.9|11651.9|1034
1605015000000|2020-11-10 13:30:00|11662.6|11660.6|11631.3|11629.3|11666.9|11664.9|11625.6|11623.6|2377
1605015300000|2020-11-10 13:35:00|11630.9|11628.9|11641.3|11639.3|11643.6|11641.6|11625.1|11623.1|2766
1605015600000|2020-11-10 13:40:00|11642.1|11640.1|11644.1|11642.1|11649.5|11647.5|11633.9|11631.9|1404
1605015900000|2020-11-10 13:45:00|11644.4|11642.4|11645.1|11643.1|11648.3|11646.3|11634.4|11632.4|4463
1605016200000|2020-11-10 13:50:00|11645.8|11643.8|11661.4|11659.4|11665|11663|11645.5|11643.5|1757
1605016500000|2020-11-10 13:55:00|11660.9|11658.9|11676.1|11674.1|11678.4|11676.4|11656.5|11654.5|5511
1605016800000|2020-11-10 14:00:00|11674.3|11672.3|11675.5|11673.5|11678.1|11676.1|11664.3|11662.3|2925
1605017100000|2020-11-10 14:05:00|11675.6|11673.6|11692.5|11690.5|11704.3|11702.3|11675.6|11673.6|2865
1605017400000|2020-11-10 14:10:00|11692.3|11690.3|11696.5|11694.5|11705|11703|11691.9|11689.9|2715
1605017700000|2020-11-10 14:15:00|11696.8|11694.8|11688.9|11686.9|11701.9|11699.9|11682.9|11680.9|2812
1605018000000|2020-11-10 14:20:00|11690.4|11688.4|11686|11684|11693.9|11691.9|11681.3|11679.3|2347
1605018300000|2020-11-10 14:25:00|11685.9|11683.9|11701.4|11699.4|11703.1|11701.1|11685.3|11683.3|3775
1605018600000|2020-11-10 14:30:00|11700.9|11699.9|11734.8|11733.8|11757.3|11756.3|11698|11697|14974
1605018900000|2020-11-10 14:35:00|11733.5|11732.5|11664.5|11663.5|11745.1|11744.1|11660|11659|17741
1605019200000|2020-11-10 14:40:00|11667|11666|11659.4|11658.4|11691.9|11690.9|11639|11638|14401
1605019500000|2020-11-10 14:45:00|11660.4|11659.4|11662.5|11661.5|11664.5|11663.5|11621.3|11620.3|11448
1605019800000|2020-11-10 14:50:00|11662.3|11661.3|11652.5|11651.5|11685.5|11684.5|11649.5|11648.5|9351
1605020100000|2020-11-10 14:55:00|11652|11651|11658.3|11657.3|11682.6|11681.6|11643.8|11642.8|8888
1605020400000|2020-11-10 15:00:00|11658|11657|11694.8|11693.8|11697.1|11696.1|11629.8|11628.8|11588
1605020700000|2020-11-10 15:05:00|11695.1|11694.1|11677.5|11676.5|11697|11696|11653.9|11652.9|9248
1605021000000|2020-11-10 15:10:00|11678.3|11677.3|11645.3|11644.3|11690.1|11689.1|11642.3|11641.3|8536
1605021300000|2020-11-10 15:15:00|11645.1|11644.1|11644|11643|11664.6|11663.6|11625.1|11624.1|8741
1605021600000|2020-11-10 15:20:00|11644.5|11643.5|11593.3|11592.3|11652.6|11651.6|11590.1|11589.1|11632
1605021900000|2020-11-10 15:25:00|11593.1|11592.1|11571.8|11570.8|11600.8|11599.8|11571.8|11570.8|8160
1605022200000|2020-11-10 15:30:00|11571.7|11570.7|11567.6|11566.6|11595.5|11594.5|11563.1|11562.1|8724
1605022500000|2020-11-10 15:35:00|11568.1|11567.1|11530.1|11529.1|11583.6|11582.6|11517.7|11516.7|12715
1605022800000|2020-11-10 15:40:00|11530.5|11529.5|11525.3|11524.3|11544.6|11543.6|11512.3|11511.3|10477
1605023100000|2020-11-10 15:45:00|11524.8|11523.8|11557.8|11556.8|11558.6|11557.6|11522.6|11521.6|9817
1605023400000|2020-11-10 15:50:00|11558.1|11557.1|11577.6|11576.6|11581.6|11580.6|11547.1|11546.1|8508
1605023700000|2020-11-10 15:55:00|11576.6|11575.6|11577|11576|11589.1|11588.1|11565.1|11564.1|6063
1605024000000|2020-11-10 16:00:00|11577.3|11576.3|11614.1|11613.1|11614.7|11613.7|11571.1|11570.1|7326
1605024300000|2020-11-10 16:05:00|11614|11613|11622.6|11621.6|11627.1|11626.1|11601|11600|7957
1605024600000|2020-11-10 16:10:00|11622.3|11621.3|11617.5|11616.5|11636.3|11635.3|11614.1|11613.1|7396
1605024900000|2020-11-10 16:15:00|11617.8|11616.8|11586.8|11585.8|11618.8|11617.8|11574.3|11573.3|8486
1605025200000|2020-11-10 16:20:00|11586.6|11585.6|11601.6|11600.6|11602.8|11601.8|11573|11572|6430
1605025500000|2020-11-10 16:25:00|11601.3|11600.3|11663.8|11662.8|11665.8|11664.8|11601.3|11600.3|8423
1605025800000|2020-11-10 16:30:00|11662.5|11661.5|11655.3|11654.3|11677.1|11676.1|11655.3|11654.3|6640
1605026100000|2020-11-10 16:35:00|11653.6|11652.6|11656.6|11655.6|11666.1|11665.1|11642.8|11641.8|5214
1605026400000|2020-11-10 16:40:00|11657.1|11656.1|11712.1|11711.1|11716.8|11715.8|11657|11656|8139
1605026700000|2020-11-10 16:45:00|11712.5|11711.5|11715.3|11714.3|11731.6|11730.6|11704.5|11703.5|6714
1605027000000|2020-11-10 16:50:00|11713.5|11712.5|11689.1|11688.1|11719.2|11718.2|11681.6|11680.6|6316
1605027300000|2020-11-10 16:55:00|11689.6|11688.6|11668.1|11667.1|11700.6|11699.6|11667.5|11666.5|5149
1605027600000|2020-11-10 17:00:00|11668.3|11667.3|11717.6|11716.6|11727.2|11726.2|11666.6|11665.6|7189
1605027900000|2020-11-10 17:05:00|11718.1|11717.1|11731.3|11730.3|11742.3|11741.3|11695.3|11694.3|6184
1605028200000|2020-11-10 17:10:00|11731.2|11730.2|11735.3|11734.3|11752.8|11751.8|11724.6|11723.6|5162
1605028500000|2020-11-10 17:15:00|11736.8|11735.8|11742.6|11741.6|11747.6|11746.6|11719.1|11718.1|5416
1605028800000|2020-11-10 17:20:00|11742.7|11741.7|11732.5|11731.5|11748.8|11747.8|11721.6|11720.6|5262
1605029100000|2020-11-10 17:25:00|11732.8|11731.8|11697.6|11696.6|11734.3|11733.3|11691.3|11690.3|4846
1605029400000|2020-11-10 17:30:00|11696.6|11695.6|11701.1|11700.1|11717.5|11716.5|11694.3|11693.3|4144
1605029700000|2020-11-10 17:35:00|11700.8|11699.8|11675.3|11674.3|11701|11700|11670.1|11669.1|5972
1605030000000|2020-11-10 17:40:00|11674.8|11673.8|11690.8|11689.8|11705.6|11704.6|11674.8|11673.8|5561
1605030300000|2020-11-10 17:45:00|11691.3|11690.3|11715.3|11714.3|11729.3|11728.3|11682.3|11681.3|8943
1605030600000|2020-11-10 17:50:00|11715.2|11714.2|11708.9|11707.9|11724.8|11723.8|11694.3|11693.3|3501
1605030900000|2020-11-10 17:55:00|11709.1|11708.1|11704.8|11703.8|11721.8|11720.8|11699.1|11698.1|2862
1605031200000|2020-11-10 18:00:00|11704.7|11703.7|11737.3|11736.3|11738.1|11737.1|11704.7|11703.7|3970
1605031500000|2020-11-10 18:05:00|11737.8|11736.8|11721.4|11720.4|11742.1|11741.1|11713.8|11712.8|6465
1605031800000|2020-11-10 18:10:00|11721.3|11720.3|11683.4|11682.4|11724.8|11723.8|11679.8|11678.8|4864
1605032100000|2020-11-10 18:15:00|11683.1|11682.1|11661.2|11660.2|11684.6|11683.6|11660.1|11659.1|5515
1605032400000|2020-11-10 18:20:00|11661.1|11660.1|11627.1|11626.1|11663.6|11662.6|11624.8|11623.8|6867
1605032700000|2020-11-10 18:25:00|11626.8|11625.8|11630.8|11629.8|11639.1|11638.1|11620.8|11619.8|5856
1605033000000|2020-11-10 18:30:00|11630.7|11629.7|11592.1|11591.1|11630.7|11629.7|11584.7|11583.7|7652
1605033300000|2020-11-10 18:35:00|11592.4|11591.4|11631.6|11630.6|11640.3|11639.3|11586.2|11585.2|8531
1605033600000|2020-11-10 18:40:00|11631.3|11630.3|11654.6|11653.6|11659.8|11658.8|11629.4|11628.4|4292
1605033900000|2020-11-10 18:45:00|11655.3|11654.3|11643.6|11642.6|11656.3|11655.3|11635.8|11634.8|5535
1605034200000|2020-11-10 18:50:00|11643.4|11642.4|11669.6|11668.6|11677.8|11676.8|11643.4|11642.4|4006
1605034500000|2020-11-10 18:55:00|11669.3|11668.3|11663.8|11662.8|11674.6|11673.6|11654.1|11653.1|4402
1605034800000|2020-11-10 19:00:00|11662.8|11661.8|11680.1|11679.1|11684.3|11683.3|11659.6|11658.6|10277
1605035100000|2020-11-10 19:05:00|11679.7|11678.7|11684.2|11683.2|11698.6|11697.6|11675.1|11674.1|8690
1605035400000|2020-11-10 19:10:00|11683.8|11682.8|11631.1|11630.1|11689.1|11688.1|11617.1|11616.1|10792
1605035700000|2020-11-10 19:15:00|11631.3|11630.3|11620.8|11619.8|11634.6|11633.6|11605.6|11604.6|5645
1605036000000|2020-11-10 19:20:00|11621.1|11620.1|11634.2|11633.2|11640.2|11639.2|11587.9|11586.9|12576
1605036300000|2020-11-10 19:25:00|11637.1|11636.1|11601.8|11600.8|11656.4|11655.4|11583.6|11582.6|12729
1605036600000|2020-11-10 19:30:00|11601.9|11600.9|11634.8|11633.8|11648.6|11647.6|11598.1|11597.1|5585
1605036900000|2020-11-10 19:35:00|11634.7|11633.7|11653.8|11652.8|11661.2|11660.2|11610.1|11609.1|6500
1605037200000|2020-11-10 19:40:00|11653.6|11652.6|11632.4|11631.4|11672.6|11671.6|11618.7|11617.7|8496
1605037500000|2020-11-10 19:45:00|11632.3|11631.3|11625.3|11624.3|11648.7|11647.7|11614.3|11613.3|8343
1605037800000|2020-11-10 19:50:00|11625.1|11624.1|11642.3|11641.3|11654.9|11653.9|11618.1|11617.1|4816
1605038100000|2020-11-10 19:55:00|11641.9|11640.9|11634.7|11633.7|11652.4|11651.4|11629.6|11628.6|4637
1605038400000|2020-11-10 20:00:00|11631.6|11630.6|11615.2|11614.2|11654.7|11653.7|11614.1|11613.1|5648
1605038700000|2020-11-10 20:05:00|11614.9|11613.9|11606.8|11605.8|11628.2|11627.2|11598.1|11597.1|5489
1605039000000|2020-11-10 20:10:00|11607.3|11606.3|11600.6|11599.6|11629.6|11628.6|11594.6|11593.6|5110
1605039300000|2020-11-10 20:15:00|11600.7|11599.7|11641.9|11640.9|11648.4|11647.4|11598.8|11597.8|5186
1605039600000|2020-11-10 20:20:00|11643.5|11642.5|11648.8|11647.8|11658.3|11657.3|11639.1|11638.1|4646
1605039900000|2020-11-10 20:25:00|11649.1|11648.1|11658.8|11657.8|11666.1|11665.1|11627.1|11626.1|6649
1605040200000|2020-11-10 20:30:00|11659.1|11658.1|11653.1|11652.1|11671.2|11670.2|11643.7|11642.7|6085
1605040500000|2020-11-10 20:35:00|11652.8|11651.8|11628|11627|11660.2|11659.2|11621|11620|6568
1605040800000|2020-11-10 20:40:00|11628.1|11627.1|11659.6|11658.6|11671.6|11670.6|11628.1|11627.1|7085
1605041100000|2020-11-10 20:45:00|11659.1|11658.1|11643|11642|11666.7|11665.7|11629.5|11628.5|6001
1605041400000|2020-11-10 20:50:00|11646.3|11645.3|11612.6|11611.6|11652.6|11651.6|11602.6|11601.6|10372
1605041700000|2020-11-10 20:55:00|11615.6|11614.6|11633.6|11632.6|11643.5|11642.5|11604.8|11603.8|15080
1605042000000|2020-11-10 21:00:00|11630.3|11629.3|11641.2|11639.2|11649.6|11647.6|11627.5|11625.5|4618
1605042300000|2020-11-10 21:05:00|11640.8|11638.8|11643.6|11641.6|11655.6|11653.6|11640.8|11638.8|2015
1605042600000|2020-11-10 21:10:00|11643.7|11641.7|11636.8|11631.8|11645.2|11643.2|11630.5|11628.5|1462
1605042900000|2020-11-10 21:15:00|11636.5|11631.5|11631.7|11626.7|11636.5|11631.5|11630.9|11625.9|0
1605043200000|2020-11-10 21:20:00|11631.6|11626.6|11632.2|11627.2|11632.3|11627.3|11629.9|11624.9|0
1605043500000|2020-11-10 21:25:00|11632.1|11627.1|11631.4|11626.4|11633.3|11628.3|11631.3|11626.3|0
1605043800000|2020-11-10 21:30:00|11631.8|11629.8|11638.8|11636.8|11641.3|11639.3|11630.1|11628.1|417
1605044100000|2020-11-10 21:35:00|11639.3|11637.3|11639.1|11637.1|11640.6|11638.6|11634.1|11632.1|229
1605044400000|2020-11-10 21:40:00|11639.3|11637.3|11639.1|11637.1|11640.3|11638.3|11637.8|11635.8|153
1605044700000|2020-11-10 21:45:00|11639.8|11637.8|11633.3|11631.3|11640.3|11638.3|11632.1|11630.1|193
1605045000000|2020-11-10 21:50:00|11632.3|11630.3|11630.6|11628.6|11633.8|11631.8|11628.6|11626.6|175
1605045300000|2020-11-10 21:55:00|11630.8|11628.8|11635.6|11630.6|11635.8|11633.8|11624.6|11622.6|347
1605045600000|2020-11-10 22:00:00|11635.5|11630.5|11635.2|11630.2|11636.4|11631.4|11633.6|11628.6|1
1605045900000|2020-11-10 22:05:00|11635.1|11630.1|11633.8|11628.8|11635.1|11630.1|11631.2|11626.2|0
1605046200000|2020-11-10 22:10:00|11633.7|11628.7|11633|11628|11633.7|11628.7|11632.6|11627.6|0
1605046500000|2020-11-10 22:15:00|11633.9|11628.9|11633.2|11628.2|11633.9|11628.9|11632.3|11627.3|0
1605046800000|2020-11-10 22:20:00|11633.3|11628.3|11634.8|11629.8|11635|11630|11632.8|11627.8|0
1605047100000|2020-11-10 22:25:00|11634.9|11629.9|11634.5|11629.5|11635.7|11630.7|11633.3|11628.3|0
1605047400000|2020-11-10 22:30:00|11633.9|11628.9|11632.5|11627.5|11633.9|11628.9|11632.5|11627.5|0
1605047700000|2020-11-10 22:35:00|11633.4|11628.4|11633|11628|11633.5|11628.5|11632.9|11627.9|0
1605048000000|2020-11-10 22:40:00|11633.1|11628.1|11633.2|11628.2|11634|11629|11632.9|11627.9|0
1605048300000|2020-11-10 22:45:00|11633.6|11628.6|11632.7|11627.7|11633.6|11628.6|11632.7|11627.7|0
1605048600000|2020-11-10 22:50:00|11632.6|11627.6|11632.8|11627.8|11632.9|11627.9|11632.6|11627.6|0
1605048900000|2020-11-10 22:55:00|11633.1|11628.1|11635.4|11630.4|11637.1|11632.1|11631.5|11626.5|0
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11651|11649|11658.2|11656.2|11635.8|11630.8|797
1605049500000|2020-11-10 23:05:00|11653.2|11651.2|11660.2|11658.2|11664.2|11662.2|11648.2|11646.2|486
1605049800000|2020-11-10 23:10:00|11660.3|11658.3|11658.7|11656.7|11664.2|11662.2|11657.2|11655.2|249
1605050100000|2020-11-10 23:15:00|11660.1|11658.1|11654.7|11652.7|11663.6|11661.6|11652.6|11650.6|236
1605050400000|2020-11-10 23:20:00|11656.5|11654.5|11636.5|11634.5|11658.7|11656.7|11626.6|11624.6|680
1605050700000|2020-11-10 23:25:00|11635.2|11633.2|11645.2|11643.2|11652.1|11650.1|11635.2|11633.2|297
1605051000000|2020-11-10 23:30:00|11645.5|11643.5|11629.5|11627.5|11648.2|11646.2|11627.8|11625.8|557
1605051300000|2020-11-10 23:35:00|11629.6|11627.6|11637.2|11635.2|11640.8|11638.8|11629.6|11627.6|200
1605051600000|2020-11-10 23:40:00|11637.3|11635.3|11646|11644|11646.7|11644.7|11633.2|11631.2|226
1605051900000|2020-11-10 23:45:00|11646.3|11644.3|11645.6|11643.6|11652.1|11650.1|11642.5|11640.5|255
1605052200000|2020-11-10 23:50:00|11645.7|11643.7|11630|11628|11645.7|11643.7|11622.6|11620.6|912
1605052500000|2020-11-10 23:55:00|11629.3|11627.3|11609.2|11607.2|11633.7|11631.7|11596.1|11594.1|3047
1605052800000|2020-11-11 00:00:00|11609.5|11607.5|11598.6|11596.6|11627.5|11625.5|11598.6|11596.6|1438
1605053100000|2020-11-11 00:05:00|11598.7|11596.7|11594.5|11592.5|11611.3|11609.3|11590.8|11588.8|1663
1605053400000|2020-11-11 00:10:00|11594.6|11592.6|11607.8|11605.8|11609|11607|11593.6|11591.6|646
1605053700000|2020-11-11 00:15:00|11608.1|11606.1|11605.1|11603.1|11613.6|11611.6|11596.5|11594.5|501
1605054000000|2020-11-11 00:20:00|11604.5|11602.5|11607.7|11605.7|11613.6|11611.6|11602.6|11600.6|347
1605054300000|2020-11-11 00:25:00|11607.8|11605.8|11604.6|11602.6|11612.6|11610.6|11601.1|11599.1|398
1605054600000|2020-11-11 00:30:00|11605.6|11603.6|11604.6|11602.6|11607.3|11605.3|11596.1|11594.1|308
1605054900000|2020-11-11 00:35:00|11604.7|11602.7|11614.7|11612.7|11617.1|11615.1|11604|11602|426
1605055200000|2020-11-11 00:40:00|11614.8|11612.8|11625.3|11623.3|11626.6|11624.6|11613.1|11611.1|623
1605055500000|2020-11-11 00:45:00|11626|11624|11625.8|11623.8|11635.8|11633.8|11624.8|11622.8|839
1605055800000|2020-11-11 00:50:00|11626.1|11624.1|11626.3|11624.3|11631.8|11629.8|11623.5|11621.5|469
1605056100000|2020-11-11 00:55:00|11626|11624|11627.5|11625.5|11631.2|11629.2|11625.2|11623.2|277
1605056400000|2020-11-11 01:00:00|11626.6|11624.6|11617.7|11615.7|11628.7|11626.7|11614.7|11612.7|489
1605056700000|2020-11-11 01:05:00|11617.8|11615.8|11620.8|11618.8|11621.2|11619.2|11606.7|11604.7|633
1605057000000|2020-11-11 01:10:00|11621|11619|11631.5|11629.5|11634.6|11632.6|11621|11619|543
1605057300000|2020-11-11 01:15:00|11631.6|11629.6|11605.5|11603.5|11632|11630|11597.5|11595.5|785
1605057600000|2020-11-11 01:20:00|11605.6|11603.6|11607.8|11605.8|11610.8|11608.8|11601.5|11599.5|944
1605057900000|2020-11-11 01:25:00|11608|11606|11617.3|11615.3|11619.3|11617.3|11606|11604|460
1605058200000|2020-11-11 01:30:00|11617.5|11615.5|11611.2|11609.2|11624.7|11622.7|11605.3|11603.3|466
1605058500000|2020-11-11 01:35:00|11611.3|11609.3|11619.1|11617.1|11622.6|11620.6|11609.5|11607.5|369
1605058800000|2020-11-11 01:40:00|11619.7|11617.7|11618.5|11616.5|11621.8|11619.8|11616.5|11614.5|219
1605059100000|2020-11-11 01:45:00|11618.3|11616.3|11629.8|11627.8|11629.8|11627.8|11617.2|11615.2|315
1605059400000|2020-11-11 01:50:00|11629.7|11627.7|11625.2|11623.2|11632.8|11630.8|11621.1|11619.1|3839
1605059700000|2020-11-11 01:55:00|11625.6|11623.6|11660|11658|11663.1|11661.1|11625.2|11623.2|1649
1605060000000|2020-11-11 02:00:00|11660.2|11658.2|11672.8|11670.8|11673|11671|11656.3|11654.3|1029
1605060300000|2020-11-11 02:05:00|11673|11671|11679.3|11677.3|11688.2|11686.2|11667.1|11665.1|1257
1605060600000|2020-11-11 02:10:00|11679.7|11677.7|11680.6|11678.6|11683.3|11681.3|11674.8|11672.8|531
1605060900000|2020-11-11 02:15:00|11680.5|11678.5|11689.8|11687.8|11696.5|11694.5|11679.6|11677.6|1043
1605061200000|2020-11-11 02:20:00|11689.5|11687.5|11682.6|11680.6|11690.5|11688.5|11678.5|11676.5|1747
1605061500000|2020-11-11 02:25:00|11682.7|11680.7|11678|11676|11687|11685|11676.1|11674.1|440
1605061800000|2020-11-11 02:30:00|11679|11677|11679.8|11677.8|11688.6|11686.6|11673.3|11671.3|779
1605062100000|2020-11-11 02:35:00|11679.7|11677.7|11687.2|11685.2|11689|11687|11674.8|11672.8|1615
1605062400000|2020-11-11 02:40:00|11687.3|11685.3|11700.1|11698.1|11708.5|11706.5|11685.7|11683.7|1222
1605062700000|2020-11-11 02:45:00|11700.2|11698.2|11695.5|11693.5|11704.3|11702.3|11692.6|11690.6|499
1605063000000|2020-11-11 02:50:00|11695.7|11693.7|11687.1|11685.1|11697.6|11695.6|11683|11681|804
1605063300000|2020-11-11 02:55:00|11686.6|11684.6|11688.3|11686.3|11688.5|11686.5|11679.6|11677.6|482
1605063600000|2020-11-11 03:00:00|11688.8|11686.8|11692.8|11690.8|11696.7|11694.7|11686.3|11684.3|530
1605063900000|2020-11-11 03:05:00|11692.7|11690.7|11698.1|11696.1|11698.1|11696.1|11689.7|11687.7|343
1605064200000|2020-11-11 03:10:00|11697.8|11695.8|11691.6|11689.6|11700|11698|11687.6|11685.6|379
1605064500000|2020-11-11 03:15:00|11691.8|11689.8|11692.2|11690.2|11694.1|11692.1|11684.6|11682.6|388
1605064800000|2020-11-11 03:20:00|11692.1|11690.1|11691.6|11689.6|11695.3|11693.3|11688.1|11686.1|323
1605065100000|2020-11-11 03:25:00|11691.7|11689.7|11691.3|11689.3|11699.3|11697.3|11689|11687|392
1605065400000|2020-11-11 03:30:00|11691.2|11689.2|11662.1|11660.1|11694.3|11692.3|11648.3|11646.3|1446
1605065700000|2020-11-11 03:35:00|11662|11660|11674.1|11672.1|11678|11676|11661.3|11659.3|600
1605066000000|2020-11-11 03:40:00|11673.2|11671.2|11670.1|11668.1|11678.1|11676.1|11665.7|11663.7|398
1605066300000|2020-11-11 03:45:00|11670|11668|11667.6|11665.6|11672|11670|11666.6|11664.6|219
1605066600000|2020-11-11 03:50:00|11667.8|11665.8|11684.1|11682.1|11688.3|11686.3|11663.7|11661.7|522
1605066900000|2020-11-11 03:55:00|11684.2|11682.2|11681.1|11679.1|11685.8|11683.8|11678.5|11676.5|298
1605067200000|2020-11-11 04:00:00|11681.2|11679.2|11680.2|11678.2|11683.6|11681.6|11674.8|11672.8|268
1605067500000|2020-11-11 04:05:00|11679.7|11677.7|11673.3|11671.3|11681.5|11679.5|11666.8|11664.8|243
1605067800000|2020-11-11 04:10:00|11673.2|11671.2|11675|11673|11676.1|11674.1|11655.2|11653.2|563
1605068100000|2020-11-11 04:15:00|11675.1|11673.1|11663.1|11661.1|11676.5|11674.5|11656.7|11654.7|412
1605068400000|2020-11-11 04:20:00|11663.3|11661.3|11664.7|11662.7|11669.6|11667.6|11662|11660|164
1605068700000|2020-11-11 04:25:00|11665|11663|11660.3|11658.3|11670.5|11668.5|11659.5|11657.5|146
1605069000000|2020-11-11 04:30:00|11660.6|11658.6|11659.8|11657.8|11667.1|11665.1|11657.8|11655.8|407
1605069300000|2020-11-11 04:35:00|11660|11658|11669.3|11667.3|11671.2|11669.2|11659.2|11657.2|282
1605069600000|2020-11-11 04:40:00|11669.1|11667.1|11669.8|11667.8|11672.5|11670.5|11661|11659|275
1605069900000|2020-11-11 04:45:00|11670|11668|11677|11675|11679.2|11677.2|11664.3|11662.3|314
1605070200000|2020-11-11 04:50:00|11676.6|11674.6|11671|11669|11677.5|11675.5|11668|11666|235
1605070500000|2020-11-11 04:55:00|11671.1|11669.1|11675.6|11673.6|11677.2|11675.2|11667.2|11665.2|177
1605070800000|2020-11-11 05:00:00|11675.5|11673.5|11683.3|11681.3|11686.2|11684.2|11673.1|11671.1|316
1605071100000|2020-11-11 05:05:00|11682.6|11680.6|11678.2|11676.2|11683.3|11681.3|11676.3|11674.3|315
1605071400000|2020-11-11 05:10:00|11678.7|11676.7|11679.5|11677.5|11681.1|11679.1|11663.3|11661.3|445
1605071700000|2020-11-11 05:15:00|11679.3|11677.3|11682|11680|11684.3|11682.3|11674.8|11672.8|400
1605072000000|2020-11-11 05:20:00|11682.2|11680.2|11683.3|11681.3|11687.8|11685.8|11678.2|11676.2|475
1605072300000|2020-11-11 05:25:00|11683.7|11681.7|11679.1|11677.1|11684.1|11682.1|11677.2|11675.2|388
1605072600000|2020-11-11 05:30:00|11679.8|11677.8|11669.8|11667.8|11683.6|11681.6|11666.5|11664.5|541
1605072900000|2020-11-11 05:35:00|11670|11668|11666.5|11664.5|11673.8|11671.8|11661.3|11659.3|492
1605073200000|2020-11-11 05:40:00|11666.3|11664.3|11669.8|11667.8|11672.6|11670.6|11663.2|11661.2|196
1605073500000|2020-11-11 05:45:00|11669.7|11667.7|11673.3|11671.3|11679.5|11677.5|11667.8|11665.8|246
1605073800000|2020-11-11 05:50:00|11673.8|11671.8|11657.6|11655.6|11675.6|11673.6|11654.1|11652.1|593
1605074100000|2020-11-11 05:55:00|11657.5|11655.5|11671.2|11669.2|11671.2|11669.2|11654.5|11652.5|495
1605074400000|2020-11-11 06:00:00|11671.1|11669.1|11680.8|11678.8|11682.2|11680.2|11660.8|11658.8|604
1605074700000|2020-11-11 06:05:00|11681.3|11679.3|11672.3|11670.3|11681.7|11679.7|11671.1|11669.1|319
1605075000000|2020-11-11 06:10:00|11672.2|11670.2|11674.7|11672.7|11675.6|11673.6|11662.3|11660.3|267
1605075300000|2020-11-11 06:15:00|11674.8|11672.8|11675.2|11673.2|11678.8|11676.8|11673|11671|145
1605075600000|2020-11-11 06:20:00|11675|11673|11677.1|11675.1|11678.3|11676.3|11672.7|11670.7|78
1605075900000|2020-11-11 06:25:00|11677.2|11675.2|11682|11680|11687.3|11685.3|11677.1|11675.1|343
1605076200000|2020-11-11 06:30:00|11681.8|11679.8|11688|11686|11688.1|11686.1|11678.5|11676.5|248
1605076500000|2020-11-11 06:35:00|11687.8|11685.8|11685.6|11683.6|11689.2|11687.2|11682.3|11680.3|522
1605076800000|2020-11-11 06:40:00|11685.8|11683.8|11696.5|11694.5|11699|11697|11683.8|11681.8|418
1605077100000|2020-11-11 06:45:00|11696.6|11694.6|11694|11692|11698.5|11696.5|11691.7|11689.7|395
1605077400000|2020-11-11 06:50:00|11694.3|11692.3|11683.8|11681.8|11694.3|11692.3|11681.6|11679.6|326
1605077700000|2020-11-11 06:55:00|11683.7|11681.7|11677.6|11675.6|11685.2|11683.2|11673.5|11671.5|431
1605078000000|2020-11-11 07:00:00|11677.7|11675.7|11685.3|11683.3|11689.5|11687.5|11676.7|11674.7|495
1605078300000|2020-11-11 07:05:00|11685.6|11683.6|11695|11693|11702.7|11700.7|11683|11681|828
1605078600000|2020-11-11 07:10:00|11695.2|11693.2|11687.2|11685.2|11701|11699|11686.6|11684.6|445
1605078900000|2020-11-11 07:15:00|11688|11686|11682.6|11680.6|11691.7|11689.7|11681.7|11679.7|519
1605079200000|2020-11-11 07:20:00|11682.7|11680.7|11684.8|11682.8|11694|11692|11682.7|11680.7|407
1605079500000|2020-11-11 07:25:00|11684|11682|11679|11677|11687.7|11685.7|11676|11674|409
1605079800000|2020-11-11 07:30:00|11679.1|11677.1|11659.2|11657.2|11683.2|11681.2|11657|11655|1194
1605080100000|2020-11-11 07:35:00|11659.1|11657.1|11626|11624|11670.6|11668.6|11625.5|11623.5|1439
1605080400000|2020-11-11 07:40:00|11626.1|11624.1|11622.5|11620.5|11634.8|11632.8|11616.8|11614.8|1079
1605080700000|2020-11-11 07:45:00|11622.6|11620.6|11589.7|11587.7|11627.5|11625.5|11586.7|11584.7|1690
1605081000000|2020-11-11 07:50:00|11589.8|11587.8|11604.5|11602.5|11610.2|11608.2|11587.8|11585.8|874
1605081300000|2020-11-11 07:55:00|11604.6|11602.6|11604.3|11602.3|11617|11615|11595.3|11593.3|776
1605081600000|2020-11-11 08:00:00|11603.8|11601.8|11622.8|11620.8|11630.6|11628.6|11603|11601|1229
1605081900000|2020-11-11 08:05:00|11623.1|11621.1|11636|11634|11638.5|11636.5|11602.5|11600.5|1477
1605082200000|2020-11-11 08:10:00|11636.3|11634.3|11623.2|11621.2|11636.6|11634.6|11617.5|11615.5|774
1605082500000|2020-11-11 08:15:00|11623.1|11621.1|11649.3|11647.3|11652.8|11650.8|11614.1|11612.1|2120
1605082800000|2020-11-11 08:20:00|11649.1|11647.1|11644.1|11642.1|11667|11665|11643.6|11641.6|1541
1605083100000|2020-11-11 08:25:00|11643.8|11641.8|11661.7|11659.7|11662|11660|11640.6|11638.6|855
1605083400000|2020-11-11 08:30:00|11662.1|11660.1|11692.7|11690.7|11702.5|11700.5|11657.2|11655.2|2262
1605083700000|2020-11-11 08:35:00|11692.3|11690.3|11713.5|11711.5|11719.1|11717.1|11676.3|11674.3|1887
1605084000000|2020-11-11 08:40:00|11713.8|11711.8|11735.5|11733.5|11736.7|11734.7|11705|11703|1976
1605084300000|2020-11-11 08:45:00|11735.2|11733.2|11745.6|11743.6|11750.3|11748.3|11727|11725|2136
1605084600000|2020-11-11 08:50:00|11746|11744|11731.3|11729.3|11748.5|11746.5|11728.3|11726.3|1407
1605084900000|2020-11-11 08:55:00|11731.5|11729.5|11755.3|11753.3|11769.3|11767.3|11724.5|11722.5|2229
1605085200000|2020-11-11 09:00:00|11756|11754|11751.7|11749.7|11761.6|11759.6|11747|11745|1505
1605085500000|2020-11-11 09:05:00|11751.5|11749.5|11742.7|11740.7|11756.7|11754.7|11738.5|11736.5|1059
1605085800000|2020-11-11 09:10:00|11742.8|11740.8|11726|11724|11751.1|11749.1|11723.1|11721.1|962
1605086100000|2020-11-11 09:15:00|11726.1|11724.1|11725.3|11723.3|11734.3|11732.3|11719.7|11717.7|813
1605086400000|2020-11-11 09:20:00|11725.2|11723.2|11738.3|11736.3|11743.1|11741.1|11719.2|11717.2|903
1605086700000|2020-11-11 09:25:00|11737.6|11735.6|11731.7|11729.7|11742.3|11740.3|11723.3|11721.3|606
1605087000000|2020-11-11 09:30:00|11731.5|11729.5|11719.7|11717.7|11734.3|11732.3|11717.3|11715.3|790
1605087300000|2020-11-11 09:35:00|11720|11718|11724.3|11722.3|11729.3|11727.3|11718.1|11716.1|550
1605087600000|2020-11-11 09:40:00|11724.8|11722.8|11746.1|11744.1|11758.7|11756.7|11724.6|11722.6|1123
1605087900000|2020-11-11 09:45:00|11746.6|11744.6|11737.1|11735.1|11755.2|11753.2|11733.8|11731.8|778
1605088200000|2020-11-11 09:50:00|11737|11735|11747.1|11745.1|11749.1|11747.1|11736.5|11734.5|406
1605088500000|2020-11-11 09:55:00|11747.3|11745.3|11743.3|11741.3|11752.7|11750.7|11740.7|11738.7|436
1605088800000|2020-11-11 10:00:00|11742.7|11740.7|11750.6|11748.6|11755|11753|11742.7|11740.7|384
1605089100000|2020-11-11 10:05:00|11750.5|11748.5|11750.2|11748.2|11754.3|11752.3|11744.7|11742.7|256
1605089400000|2020-11-11 10:10:00|11750.1|11748.1|11750.8|11748.8|11752|11750|11740.7|11738.7|324
1605089700000|2020-11-11 10:15:00|11751|11749|11742|11740|11754.7|11752.7|11737.8|11735.8|308
1605090000000|2020-11-11 10:20:00|11741.6|11739.6|11739.7|11737.7|11748|11746|11734.8|11732.8|443
1605090300000|2020-11-11 10:25:00|11739.6|11737.6|11738.1|11736.1|11740.5|11738.5|11732.6|11730.6|274
1605090600000|2020-11-11 10:30:00|11738|11736|11735.5|11733.5|11741.8|11739.8|11732.6|11730.6|255
1605090900000|2020-11-11 10:35:00|11735.7|11733.7|11742.8|11740.8|11744.1|11742.1|11735.2|11733.2|185
1605091200000|2020-11-11 10:40:00|11737.8|11735.8|11739.1|11737.1|11748.3|11746.3|11722.6|11720.6|850
1605091500000|2020-11-11 10:45:00|11739.5|11737.5|11748.1|11746.1|11751.8|11749.8|11739.2|11737.2|279
1605091800000|2020-11-11 10:50:00|11747.5|11745.5|11756.2|11754.2|11760.2|11758.2|11742.6|11740.6|438
1605092100000|2020-11-11 10:55:00|11757.3|11755.3|11752.3|11750.3|11759|11757|11749|11747|291
1605092400000|2020-11-11 11:00:00|11751.8|11749.8|11771.2|11769.2|11784.1|11782.1|11746.7|11744.7|1532
1605092700000|2020-11-11 11:05:00|11771.1|11769.1|11764.6|11762.6|11773.2|11771.2|11758.2|11756.2|663
1605093000000|2020-11-11 11:10:00|11764.8|11762.8|11755.3|11753.3|11768.1|11766.1|11754.5|11752.5|403
1605093300000|2020-11-11 11:15:00|11756|11754|11758.8|11756.8|11766.5|11764.5|11743.7|11741.7|814
1605093600000|2020-11-11 11:20:00|11758.7|11756.7|11759.8|11757.8|11763|11761|11754.5|11752.5|351
1605093900000|2020-11-11 11:25:00|11759.5|11757.5|11762.7|11760.7|11769.6|11767.6|11758.3|11756.3|501
1605094200000|2020-11-11 11:30:00|11762.8|11760.8|11754.1|11752.1|11769.5|11767.5|11752.1|11750.1|486
1605094500000|2020-11-11 11:35:00|11754.2|11752.2|11755.2|11753.2|11761.3|11759.3|11747.2|11745.2|469
1605094800000|2020-11-11 11:40:00|11755|11753|11746.6|11744.6|11758.1|11756.1|11737.7|11735.7|1012
1605095100000|2020-11-11 11:45:00|11746.5|11744.5|11745.1|11743.1|11751.1|11749.1|11734.7|11732.7|766
1605095400000|2020-11-11 11:50:00|11745|11743|11752.3|11750.3|11754.8|11752.8|11733.8|11731.8|893
1605095700000|2020-11-11 11:55:00|11752.2|11750.2|11757.7|11755.7|11765.6|11763.6|11746.2|11744.2|783
1605096000000|2020-11-11 12:00:00|11755.2|11753.2|11742.2|11740.2|11758.3|11756.3|11722.8|11720.8|1583
1605096300000|2020-11-11 12:05:00|11742|11740|11729.5|11727.5|11743.7|11741.7|11727.2|11725.2|500
1605096600000|2020-11-11 12:10:00|11730.1|11728.1|11730.1|11728.1|11736.8|11734.8|11727.1|11725.1|674
1605096900000|2020-11-11 12:15:00|11730.2|11728.2|11750.3|11748.3|11752.2|11750.2|11730.1|11728.1|628
1605097200000|2020-11-11 12:20:00|11752.1|11750.1|11757.1|11755.1|11768.5|11766.5|11749.7|11747.7|1302
1605097500000|2020-11-11 12:25:00|11757|11755|11753.8|11751.8|11773.8|11771.8|11753.2|11751.2|1097
1605097800000|2020-11-11 12:30:00|11753.7|11751.7|11761|11759|11769.5|11767.5|11751.8|11749.8|885
1605098100000|2020-11-11 12:35:00|11763.2|11761.2|11768.8|11766.8|11782|11780|11763.2|11761.2|1200
1605098400000|2020-11-11 12:40:00|11768.7|11766.7|11763.3|11761.3|11772.1|11770.1|11754.7|11752.7|808
1605098700000|2020-11-11 12:45:00|11762.8|11760.8|11759.1|11757.1|11766.2|11764.2|11754.6|11752.6|467
1605099000000|2020-11-11 12:50:00|11759.2|11757.2|11759.3|11757.3|11766.5|11764.5|11756.5|11754.5|376
1605099300000|2020-11-11 12:55:00|11759|11757|11770.8|11768.8|11772.6|11770.6|11758|11756|867
1605099600000|2020-11-11 13:00:00|11771.1|11769.1|11780.1|11778.1|11782.8|11780.8|11768|11766|3641
1605099900000|2020-11-11 13:05:00|11780|11778|11773.2|11771.2|11780.8|11778.8|11771.2|11769.2|2502
1605100200000|2020-11-11 13:10:00|11772.5|11770.5|11790.2|11788.2|11795.1|11793.1|11771.5|11769.5|4986
1605100500000|2020-11-11 13:15:00|11790.3|11788.3|11781.6|11779.6|11790.3|11788.3|11778.3|11776.3|830
1605100800000|2020-11-11 13:20:00|11782|11780|11769.8|11767.8|11782|11780|11764|11762|1189
1605101100000|2020-11-11 13:25:00|11769.5|11767.5|11769.7|11767.7|11775.1|11773.1|11765.2|11763.2|1091
1605101400000|2020-11-11 13:30:00|11769.8|11767.8|11761.5|11759.5|11772|11770|11758.2|11756.2|1261
1605101700000|2020-11-11 13:35:00|11760.6|11758.6|11751.6|11749.6|11763.5|11761.5|11745.5|11743.5|2350
1605102000000|2020-11-11 13:40:00|11751.7|11749.7|11752.8|11750.8|11753.6|11751.6|11740.5|11738.5|3228
1605102300000|2020-11-11 13:45:00|11753|11751|11740.5|11738.5|11753.7|11751.7|11736.6|11734.6|1744
1605102600000|2020-11-11 13:50:00|11739.5|11737.5|11748.5|11746.5|11750.7|11748.7|11727.5|11725.5|2118
1605102900000|2020-11-11 13:55:00|11748.1|11746.1|11744|11742|11748.7|11746.7|11733.6|11731.6|1235
1605103200000|2020-11-11 14:00:00|11743.5|11741.5|11745.6|11743.6|11746.6|11744.6|11737.2|11735.2|1859
1605103500000|2020-11-11 14:05:00|11746|11744|11734.2|11732.2|11746.5|11744.5|11731.2|11729.2|3182
1605103800000|2020-11-11 14:10:00|11733.8|11731.8|11732.3|11730.3|11737.6|11735.6|11730.2|11728.2|869
1605104100000|2020-11-11 14:15:00|11732.5|11730.5|11740|11738|11745|11743|11732.3|11730.3|1083
1605104400000|2020-11-11 14:20:00|11739.8|11737.8|11739|11737|11742|11740|11733.7|11731.7|950
1605104700000|2020-11-11 14:25:00|11739.1|11737.1|11729.7|11727.7|11739.1|11737.1|11723.7|11721.7|2098
1605105000000|2020-11-11 14:30:00|11729.2|11728.2|11745.1|11744.1|11747.7|11746.7|11714.2|11713.2|11338
1605105300000|2020-11-11 14:35:00|11745.2|11744.2|11785.6|11784.6|11787.6|11786.6|11742.7|11741.7|10399
1605105600000|2020-11-11 14:40:00|11788.1|11787.1|11830.8|11829.8|11834|11833|11778.1|11777.1|12005
1605105900000|2020-11-11 14:45:00|11832.3|11831.3|11824.3|11823.3|11837.6|11836.6|11816.2|11815.2|9563
1605106200000|2020-11-11 14:50:00|11825.1|11824.1|11811.6|11810.6|11830.5|11829.5|11806.8|11805.8|7304
1605106500000|2020-11-11 14:55:00|11812.1|11811.1|11796.1|11795.1|11821.3|11820.3|11782.6|11781.6|9431
1605106800000|2020-11-11 15:00:00|11796.3|11795.3|11801.6|11800.6|11822.5|11821.5|11788.6|11787.6|7603
1605107100000|2020-11-11 15:05:00|11801|11800|11823.2|11822.2|11829.6|11828.6|11800.1|11799.1|7465
1605107400000|2020-11-11 15:10:00|11821.6|11820.6|11824.7|11823.7|11826.8|11825.8|11794.1|11793.1|8756
1605107700000|2020-11-11 15:15:00|11823.9|11822.9|11816.7|11815.7|11835.7|11834.7|11808.2|11807.2|7415
1605108000000|2020-11-11 15:20:00|11816.8|11815.8|11810.3|11809.3|11826.7|11825.7|11800.2|11799.2|5956
1605108300000|2020-11-11 15:25:00|11809.8|11808.8|11832.9|11831.9|11833.4|11832.4|11807.4|11806.4|5786
1605108600000|2020-11-11 15:30:00|11833.4|11832.4|11839.9|11838.9|11850.9|11849.9|11827.7|11826.7|7335
1605108900000|2020-11-11 15:35:00|11839.7|11838.7|11815.7|11814.7|11846.2|11845.2|11813.9|11812.9|4980
1605109200000|2020-11-11 15:40:00|11818.1|11817.1|11799.6|11798.6|11825.4|11824.4|11789.6|11788.6|8133
1605109500000|2020-11-11 15:45:00|11801.7|11800.7|11789.4|11788.4|11807.2|11806.2|11786.9|11785.9|9214
1605109800000|2020-11-11 15:50:00|11789.9|11788.9|11806.2|11805.2|11806.7|11805.7|11784.2|11783.2|5831
1605110100000|2020-11-11 15:55:00|11805.8|11804.8|11814.9|11813.9|11822.7|11821.7|11805.8|11804.8|4427
1605110400000|2020-11-11 16:00:00|11814.7|11813.7|11797.9|11796.9|11816.4|11815.4|11790.9|11789.9|4155
1605110700000|2020-11-11 16:05:00|11798.2|11797.2|11809.1|11808.1|11810.2|11809.2|11789.7|11788.7|5698
1605111000000|2020-11-11 16:10:00|11808.9|11807.9|11824.4|11823.4|11830.7|11829.7|11807.4|11806.4|5736
1605111300000|2020-11-11 16:15:00|11824.3|11823.3|11837.9|11836.9|11838.1|11837.1|11819.2|11818.2|3445
1605111600000|2020-11-11 16:20:00|11838.2|11837.2|11835.4|11834.4|11842.9|11841.9|11833.6|11832.6|3232
1605111900000|2020-11-11 16:25:00|11835.6|11834.6|11829.4|11828.4|11844.4|11843.4|11826.2|11825.2|2709
1605112200000|2020-11-11 16:30:00|11829.9|11828.9|11830.9|11829.9|11835.4|11834.4|11820.2|11819.2|3087
1605112500000|2020-11-11 16:35:00|11830.8|11829.8|11836.9|11835.9|11836.9|11835.9|11819.4|11818.4|2540
1605112800000|2020-11-11 16:40:00|11836.8|11835.8|11839.6|11838.6|11843.9|11842.9|11832.2|11831.2|6556
1605113100000|2020-11-11 16:45:00|11839.4|11838.4|11864.2|11863.2|11864.2|11863.2|11833.4|11832.4|7082
1605113400000|2020-11-11 16:50:00|11864.1|11863.1|11856.9|11855.9|11866.4|11865.4|11851.9|11850.9|2832
1605113700000|2020-11-11 16:55:00|11856.7|11855.7|11872.3|11871.3|11872.7|11871.7|11853.6|11852.6|2556
1605114000000|2020-11-11 17:00:00|11872.4|11871.4|11861.4|11860.4|11872.4|11871.4|11860.4|11859.4|2851
1605114300000|2020-11-11 17:05:00|11861.3|11860.3|11883.7|11882.7|11887.7|11886.7|11861.3|11860.3|5611
1605114600000|2020-11-11 17:10:00|11882.9|11881.9|11882.9|11881.9|11895.7|11894.7|11880.7|11879.7|5159
1605114900000|2020-11-11 17:15:00|11882.7|11881.7|11868.4|11867.4|11886.7|11885.7|11865.3|11864.3|3313
1605115200000|2020-11-11 17:20:00|11868.2|11867.2|11873.2|11872.2|11877.2|11876.2|11863.8|11862.8|2086
1605115500000|2020-11-11 17:25:00|11872.7|11871.7|11871.7|11870.7|11875.7|11874.7|11864.4|11863.4|2137
1605115800000|2020-11-11 17:30:00|11872.7|11871.7|11881.2|11880.2|11885.4|11884.4|11872.3|11871.3|3828
1605116100000|2020-11-11 17:35:00|11881.4|11880.4|11881.7|11880.7|11882.9|11881.9|11870.4|11869.4|3650
1605116400000|2020-11-11 17:40:00|11880.7|11879.7|11878.2|11877.2|11884|11883|11873.5|11872.5|4170
1605116700000|2020-11-11 17:45:00|11878.5|11877.5|11882.2|11881.2|11889.2|11888.2|11877|11876|1647
1605117000000|2020-11-11 17:50:00|11882.5|11881.5|11873.5|11872.5|11883.7|11882.7|11866.5|11865.5|2685
1605117300000|2020-11-11 17:55:00|11873.7|11872.7|11864.9|11863.9|11875.2|11874.2|11856.7|11855.7|2309
1605117600000|2020-11-11 18:00:00|11865|11864|11866.7|11865.7|11869.5|11868.5|11859.5|11858.5|2368
1605117900000|2020-11-11 18:05:00|11866.5|11865.5|11867.2|11866.2|11868.6|11867.6|11860.5|11859.5|2401
1605118200000|2020-11-11 18:10:00|11867.4|11866.4|11874|11873|11874.4|11873.4|11865.4|11864.4|1268
1605118500000|2020-11-11 18:15:00|11874.2|11873.2|11883.5|11882.5|11884.2|11883.2|11871.5|11870.5|1972
1605118800000|2020-11-11 18:20:00|11883.6|11882.6|11878.6|11877.6|11888|11887|11877.9|11876.9|1864
1605119100000|2020-11-11 18:25:00|11878.7|11877.7|11866|11865|11880.5|11879.5|11865.2|11864.2|2422
1605119400000|2020-11-11 18:30:00|11865.5|11864.5|11873.5|11872.5|11877.7|11876.7|11865.5|11864.5|3353
1605119700000|2020-11-11 18:35:00|11873.4|11872.4|11900.2|11899.2|11900.5|11899.5|11869.7|11868.7|4076
1605120000000|2020-11-11 18:40:00|11899.5|11898.5|11887|11886|11900|11899|11884.5|11883.5|2195
1605120300000|2020-11-11 18:45:00|11887.2|11886.2|11877.7|11876.7|11888.6|11887.6|11873.7|11872.7|3073
1605120600000|2020-11-11 18:50:00|11877.9|11876.9|11884.5|11883.5|11888.1|11887.1|11869|11868|2619
1605120900000|2020-11-11 18:55:00|11884.4|11883.4|11876.5|11875.5|11890.5|11889.5|11871.5|11870.5|6306
1605121200000|2020-11-11 19:00:00|11876.2|11875.2|11892.7|11891.7|11899.9|11898.9|11873.2|11872.2|8240
1605121500000|2020-11-11 19:05:00|11892.5|11891.5|11896|11895|11906.5|11905.5|11890.7|11889.7|3227
1605121800000|2020-11-11 19:10:00|11896.2|11895.2|11890|11889|11904.1|11903.1|11888.7|11887.7|2891
1605122100000|2020-11-11 19:15:00|11890.1|11889.1|11878.4|11877.4|11894.7|11893.7|11875.5|11874.5|5341
1605122400000|2020-11-11 19:20:00|11878.2|11877.2|11889.4|11888.4|11894.7|11893.7|11875.6|11874.6|2966
1605122700000|2020-11-11 19:25:00|11889.6|11888.6|11871|11870|11892.1|11891.1|11866.5|11865.5|3799
1605123000000|2020-11-11 19:30:00|11870.9|11869.9|11870|11869|11877|11876|11864|11863|4114
1605123300000|2020-11-11 19:35:00|11869.7|11868.7|11872.2|11871.2|11880.5|11879.5|11864.2|11863.2|2104
1605123600000|2020-11-11 19:40:00|11872|11871|11870.7|11869.7|11872.7|11871.7|11847|11846|7993
1605123900000|2020-11-11 19:45:00|11870.5|11869.5|11846.7|11845.7|11871.5|11870.5|11839.7|11838.7|4455
1605124200000|2020-11-11 19:50:00|11847.5|11846.5|11850.2|11849.2|11852.2|11851.2|11835.7|11834.7|5149
1605124500000|2020-11-11 19:55:00|11850.1|11849.1|11851.5|11850.5|11860.1|11859.1|11845|11844|3608
1605124800000|2020-11-11 20:00:00|11851.4|11850.4|11860.5|11859.5|11863.2|11862.2|11847.5|11846.5|6430
1605125100000|2020-11-11 20:05:00|11860.7|11859.7|11869.7|11868.7|11870.1|11869.1|11852.5|11851.5|2259
1605125400000|2020-11-11 20:10:00|11869.9|11868.9|11879.9|11878.9|11880.5|11879.5|11864.1|11863.1|3482
1605125700000|2020-11-11 20:15:00|11879.2|11878.2|11876.5|11875.5|11879.2|11878.2|11865.9|11864.9|2413
1605126000000|2020-11-11 20:20:00|11876.3|11875.3|11858.5|11857.5|11877.6|11876.6|11847.6|11846.6|3380
1605126300000|2020-11-11 20:25:00|11858.8|11857.8|11858.1|11857.1|11871|11870|11853.8|11852.8|3161
1605126600000|2020-11-11 20:30:00|11858|11857|11868.1|11867.1|11875|11874|11855|11854|5991
1605126900000|2020-11-11 20:35:00|11868.3|11867.3|11883.9|11882.9|11885.8|11884.8|11861.8|11860.8|3321
1605127200000|2020-11-11 20:40:00|11884.5|11883.5|11888|11887|11891|11890|11874|11873|2563
1605127500000|2020-11-11 20:45:00|11887.5|11886.5|11897.6|11896.6|11898.6|11897.6|11882|11881|2866
1605127800000|2020-11-11 20:50:00|11897.8|11896.8|11893.1|11892.1|11904.6|11903.6|11887.3|11886.3|4781
1605128100000|2020-11-11 20:55:00|11893.5|11892.5|11889.5|11888.5|11900.8|11899.8|11879.8|11878.8|9813
1605128400000|2020-11-11 21:00:00|11890|11888|11906.3|11904.3|11917.5|11915.5|11885.9|11883.9|5580
1605128700000|2020-11-11 21:05:00|11906.4|11904.4|11901.9|11899.9|11913.9|11911.9|11898.5|11896.5|2259
1605129000000|2020-11-11 21:10:00|11901.5|11899.5|11905.1|11900.1|11905.2|11902.5|11897.8|11895.8|1356
1605129300000|2020-11-11 21:15:00|11903.9|11898.9|11905.5|11900.5|11905.5|11900.5|11903.7|11898.7|0
1605129600000|2020-11-11 21:20:00|11905.7|11900.7|11904.5|11899.5|11907.6|11902.6|11904.3|11899.3|0
1605129900000|2020-11-11 21:25:00|11905.1|11900.1|11907.3|11902.3|11907.3|11902.3|11904.9|11899.9|0
1605130200000|2020-11-11 21:30:00|11903.8|11901.8|11913.3|11911.3|11926|11924|11900.3|11898.3|1204
1605130500000|2020-11-11 21:35:00|11912.8|11910.8|11913.3|11911.3|11914.3|11912.3|11908.8|11906.8|239
1605130800000|2020-11-11 21:40:00|11913.8|11911.8|11911|11909|11914.5|11912.5|11910|11908|318
1605131100000|2020-11-11 21:45:00|11911.5|11909.5|11910.8|11908.8|11912.3|11910.3|11903.5|11901.5|459
1605131400000|2020-11-11 21:50:00|11910.5|11908.5|11908.3|11906.3|11911.3|11909.3|11907.8|11905.8|383
1605131700000|2020-11-11 21:55:00|11906.5|11904.5|11903.8|11898.8|11911.3|11909.3|11900|11898|376
1605132000000|2020-11-11 22:00:00|11904.4|11899.4|11905.9|11900.9|11905.9|11900.9|11904.4|11899.4|4
1605132300000|2020-11-11 22:05:00|11906|11901|11904.2|11899.2|11906.1|11901.1|11903.9|11898.9|0
1605132600000|2020-11-11 22:10:00|11904.4|11899.4|11906.6|11901.6|11906.6|11901.6|11904|11899|0
1605132900000|2020-11-11 22:15:00|11906.8|11901.8|11907.1|11902.1|11907.2|11902.2|11906.6|11901.6|0
1605133200000|2020-11-11 22:20:00|11906.5|11901.5|11907.4|11902.4|11907.6|11902.6|11906.5|11901.5|0
1605133500000|2020-11-11 22:25:00|11907.6|11902.6|11907.1|11902.1|11907.6|11902.6|11907.1|11902.1|0
1605133800000|2020-11-11 22:30:00|11907.2|11902.2|11906.3|11901.3|11907.3|11902.3|11906.2|11901.2|0
1605134100000|2020-11-11 22:35:00|11906.4|11901.4|11905.5|11900.5|11906.8|11901.8|11904.6|11899.6|0
1605134400000|2020-11-11 22:40:00|11905.6|11900.6|11906.5|11901.5|11906.6|11901.6|11905.5|11900.5|0
1605134700000|2020-11-11 22:45:00|11906.4|11901.4|11905|11900|11906.4|11901.4|11902.9|11897.9|0
1605135000000|2020-11-11 22:50:00|11905.6|11900.6|11905.3|11900.3|11905.6|11900.6|11902.9|11897.9|0
1605135300000|2020-11-11 22:55:00|11905.2|11900.2|11904.9|11899.9|11906.4|11901.4|11904.6|11899.6|0
1605135600000|2020-11-11 23:00:00|11906.5|11904.5|11901.4|11899.4|11908|11906|11889.1|11887.1|913
1605135900000|2020-11-11 23:05:00|11901.5|11899.5|11893.9|11891.9|11903.8|11901.8|11891.9|11889.9|271
1605136200000|2020-11-11 23:10:00|11895|11893|11900.4|11898.4|11902.8|11900.8|11893.1|11891.1|258
1605136500000|2020-11-11 23:15:00|11900.6|11898.6|11898.6|11896.6|11904|11902|11896.1|11894.1|217
1605136800000|2020-11-11 23:20:00|11900.8|11898.8|11902|11900|11903.8|11901.8|11897.6|11895.6|210
1605137100000|2020-11-11 23:25:00|11901.9|11899.9|11898.5|11896.5|11903.1|11901.1|11896.3|11894.3|155
1605137400000|2020-11-11 23:30:00|11898.6|11896.6|11905.4|11903.4|11905.5|11903.5|11898.6|11896.6|194
1605137700000|2020-11-11 23:35:00|11904.9|11902.9|11912.8|11910.8|11918.8|11916.8|11904.5|11902.5|609
1605138000000|2020-11-11 23:40:00|11912.5|11910.5|11898.1|11896.1|11912.9|11910.9|11897.9|11895.9|391
1605138300000|2020-11-11 23:45:00|11898|11896|11901.8|11899.8|11903.1|11901.1|11893.3|11891.3|445
1605138600000|2020-11-11 23:50:00|11901.9|11899.9|11905.5|11903.5|11906.8|11904.8|11897.4|11895.4|237
1605138900000|2020-11-11 23:55:00|11905.4|11903.4|11905.3|11903.3|11911.9|11909.9|11900.8|11898.8|307
1605139200000|2020-11-12 00:00:00|11905.1|11903.1|11899.5|11897.5|11910.6|11908.6|11897.6|11895.6|606
1605139500000|2020-11-12 00:05:00|11899.4|11897.4|11902|11900|11904.6|11902.6|11898.8|11896.8|358
1605139800000|2020-11-12 00:10:00|11903.1|11901.1|11900|11898|11903.3|11901.3|11896.6|11894.6|287
1605140100000|2020-11-12 00:15:00|11900.3|11898.3|11892.1|11890.1|11900.4|11898.4|11889.9|11887.9|512
1605140400000|2020-11-12 00:20:00|11892.3|11890.3|11890|11888|11893.5|11891.5|11886.6|11884.6|435
1605140700000|2020-11-12 00:25:00|11890.1|11888.1|11894.9|11892.9|11897|11895|11889.4|11887.4|258
1605141000000|2020-11-12 00:30:00|11895.3|11893.3|11893.9|11891.9|11898.5|11896.5|11890|11888|262
1605141300000|2020-11-12 00:35:00|11893.5|11891.5|11898.6|11896.6|11904.8|11902.8|11891.3|11889.3|414
1605141600000|2020-11-12 00:40:00|11898|11896|11899.3|11897.3|11903|11901|11895.6|11893.6|328
1605141900000|2020-11-12 00:45:00|11899.1|11897.1|11901.9|11899.9|11903.9|11901.9|11890.8|11888.8|390
1605142200000|2020-11-12 00:50:00|11901.8|11899.8|11894.5|11892.5|11901.8|11899.8|11893.4|11891.4|245
1605142500000|2020-11-12 00:55:00|11894.6|11892.6|11877.6|11875.6|11894.6|11892.6|11871.5|11869.5|1224
1605142800000|2020-11-12 01:00:00|11877.5|11875.5|11872.3|11870.3|11877.9|11875.9|11867.4|11865.4|769
1605143100000|2020-11-12 01:05:00|11871.1|11869.1|11878.1|11876.1|11879.6|11877.6|11870.1|11868.1|521
1605143400000|2020-11-12 01:10:00|11877.6|11875.6|11878|11876|11879.3|11877.3|11874.9|11872.9|261
1605143700000|2020-11-12 01:15:00|11878.8|11876.8|11878.8|11876.8|11881.9|11879.9|11873.3|11871.3|366
1605144000000|2020-11-12 01:20:00|11878.9|11876.9|11891.6|11889.6|11892.3|11890.3|11876.3|11874.3|500
1605144300000|2020-11-12 01:25:00|11891|11889|11883.5|11881.5|11891|11889|11879.4|11877.4|278
1605144600000|2020-11-12 01:30:00|11883.8|11881.8|11875.5|11873.5|11885.4|11883.4|11872.9|11870.9|365
1605144900000|2020-11-12 01:35:00|11875.6|11873.6|11854.3|11852.3|11879.8|11877.8|11850.6|11848.6|1092
1605145200000|2020-11-12 01:40:00|11854.1|11852.1|11859.1|11857.1|11860.6|11858.6|11847.8|11845.8|1009
1605145500000|2020-11-12 01:45:00|11858.9|11856.9|11860.9|11858.9|11862|11860|11857|11855|347
1605145800000|2020-11-12 01:50:00|11860.5|11858.5|11843.5|11841.5|11862|11860|11842.6|11840.6|641
1605146100000|2020-11-12 01:55:00|11843.8|11841.8|11853|11851|11857.5|11855.5|11843.6|11841.6|511
1605146400000|2020-11-12 02:00:00|11853.1|11851.1|11849.3|11847.3|11859.5|11857.5|11847.6|11845.6|441
1605146700000|2020-11-12 02:05:00|11848.8|11846.8|11849.8|11847.8|11852.4|11850.4|11839.8|11837.8|840
1605147000000|2020-11-12 02:10:00|11849.5|11847.5|11845.3|11843.3|11857.3|11855.3|11845|11843|462
1605147300000|2020-11-12 02:15:00|11845|11843|11823.5|11821.5|11848.6|11846.6|11821.9|11819.9|825
1605147600000|2020-11-12 02:20:00|11823.6|11821.6|11841|11839|11841|11839|11823.6|11821.6|653
1605147900000|2020-11-12 02:25:00|11840.9|11838.9|11844.9|11842.9|11847.4|11845.4|11840.3|11838.3|327
1605148200000|2020-11-12 02:30:00|11845.1|11843.1|11852.6|11850.6|11854.5|11852.5|11845.1|11843.1|409
1605148500000|2020-11-12 02:35:00|11852.5|11850.5|11845.9|11843.9|11853.6|11851.6|11845.8|11843.8|200
1605148800000|2020-11-12 02:40:00|11846|11844|11856.5|11854.5|11857.4|11855.4|11846|11844|346
1605149100000|2020-11-12 02:45:00|11856.4|11854.4|11850.8|11848.8|11856.4|11854.4|11846.8|11844.8|259
1605149400000|2020-11-12 02:50:00|11850.9|11848.9|11849.4|11847.4|11852.3|11850.3|11846.4|11844.4|142
1605149700000|2020-11-12 02:55:00|11849.6|11847.6|11854.6|11852.6|11855.6|11853.6|11839.6|11837.6|483
1605150000000|2020-11-12 03:00:00|11854.1|11852.1|11858.1|11856.1|11861|11859|11851.5|11849.5|401
1605150300000|2020-11-12 03:05:00|11858.6|11856.6|11847.5|11845.5|11861.3|11859.3|11847.5|11845.5|255
1605150600000|2020-11-12 03:10:00|11848|11846|11845.5|11843.5|11852.1|11850.1|11843.9|11841.9|377
1605150900000|2020-11-12 03:15:00|11845.4|11843.4|11844.9|11842.9|11854.4|11852.4|11844.4|11842.4|273
1605151200000|2020-11-12 03:20:00|11845.3|11843.3|11839.4|11837.4|11851.1|11849.1|11838.5|11836.5|356
1605151500000|2020-11-12 03:25:00|11839.5|11837.5|11843.8|11841.8|11845.3|11843.3|11839|11837|406
1605151800000|2020-11-12 03:30:00|11843.5|11841.5|11806.1|11804.1|11843.5|11841.5|11806.1|11804.1|1711
1605152100000|2020-11-12 03:35:00|11805|11803|11804|11802|11817|11815|11790.4|11788.4|1430
1605152400000|2020-11-12 03:40:00|11804.1|11802.1|11814.4|11812.4|11816.5|11814.5|11803.8|11801.8|661
1605152700000|2020-11-12 03:45:00|11814|11812|11811.3|11809.3|11822.6|11820.6|11802.5|11800.5|603
1605153000000|2020-11-12 03:50:00|11811.4|11809.4|11817.1|11815.1|11817.8|11815.8|11809.3|11807.3|458
1605153300000|2020-11-12 03:55:00|11816.9|11814.9|11811.6|11809.6|11818|11816|11807|11805|355
1605153600000|2020-11-12 04:00:00|11812.4|11810.4|11814.5|11812.5|11817.6|11815.6|11811.8|11809.8|163
1605153900000|2020-11-12 04:05:00|11814.8|11812.8|11817.6|11815.6|11820.6|11818.6|11814.6|11812.6|193
1605154200000|2020-11-12 04:10:00|11817.8|11815.8|11816.3|11814.3|11827.4|11825.4|11816.3|11814.3|445
1605154500000|2020-11-12 04:15:00|11817.1|11815.1|11819.9|11817.9|11821|11819|11815.9|11813.9|167
1605154800000|2020-11-12 04:20:00|11820|11818|11825.8|11823.8|11827.9|11825.9|11815.1|11813.1|312
1605155100000|2020-11-12 04:25:00|11825.6|11823.6|11823.8|11821.8|11827.3|11825.3|11822.4|11820.4|135
1605155400000|2020-11-12 04:30:00|11823.6|11821.6|11820.3|11818.3|11826.4|11824.4|11818.4|11816.4|180
1605155700000|2020-11-12 04:35:00|11820.1|11818.1|11821|11819|11825.1|11823.1|11819.6|11817.6|166
1605156000000|2020-11-12 04:40:00|11821.1|11819.1|11818.3|11816.3|11822.9|11820.9|11814.5|11812.5|209
1605156300000|2020-11-12 04:45:00|11818.4|11816.4|11812.3|11810.3|11823|11821|11812.1|11810.1|285
1605156600000|2020-11-12 04:50:00|11812.1|11810.1|11810.9|11808.9|11813.8|11811.8|11805.1|11803.1|1555
1605156900000|2020-11-12 04:55:00|11811|11809|11814.5|11812.5|11817.8|11815.8|11809.6|11807.6|330
1605157200000|2020-11-12 05:00:00|11815.6|11813.6|11825|11823|11826.1|11824.1|11813.6|11811.6|523
1605157500000|2020-11-12 05:05:00|11825.1|11823.1|11847.6|11845.6|11850.9|11848.9|11824.9|11822.9|1242
1605157800000|2020-11-12 05:10:00|11847.4|11845.4|11852.6|11850.6|11854.1|11852.1|11843|11841|576
1605158100000|2020-11-12 05:15:00|11852.8|11850.8|11846.9|11844.9|11853.3|11851.3|11845.8|11843.8|416
1605158400000|2020-11-12 05:20:00|11846.5|11844.5|11869.1|11867.1|11874.3|11872.3|11844.5|11842.5|1638
1605158700000|2020-11-12 05:25:00|11869|11867|11880.6|11878.6|11882.5|11880.5|11863.1|11861.1|1207
1605159000000|2020-11-12 05:30:00|11880.9|11878.9|11872.6|11870.6|11881.8|11879.8|11870.6|11868.6|504
1605159300000|2020-11-12 05:35:00|11873|11871|11867.8|11865.8|11874|11872|11864.3|11862.3|467
1605159600000|2020-11-12 05:40:00|11867.4|11865.4|11856.5|11854.5|11868.9|11866.9|11851.4|11849.4|1002
1605159900000|2020-11-12 05:45:00|11856.6|11854.6|11868.3|11866.3|11872.8|11870.8|11847.3|11845.3|916
1605160200000|2020-11-12 05:50:00|11868.1|11866.1|11874|11872|11875.9|11873.9|11866.3|11864.3|536
1605160500000|2020-11-12 05:55:00|11873.8|11871.8|11874.9|11872.9|11879.1|11877.1|11860.8|11858.8|866
1605160800000|2020-11-12 06:00:00|11874|11872|11871|11869|11878.8|11876.8|11867|11865|475
1605161100000|2020-11-12 06:05:00|11870.9|11868.9|11861.4|11859.4|11870.9|11868.9|11860.4|11858.4|334
1605161400000|2020-11-12 06:10:00|11861.9|11859.9|11852.6|11850.6|11863|11861|11852.6|11850.6|312
1605161700000|2020-11-12 06:15:00|11852.9|11850.9|11848.6|11846.6|11855|11853|11845.1|11843.1|881
1605162000000|2020-11-12 06:20:00|11849.3|11847.3|11837.3|11835.3|11853.6|11851.6|11836|11834|897
1605162300000|2020-11-12 06:25:00|11837.1|11835.1|11846.1|11844.1|11851.4|11849.4|11837.1|11835.1|521
1605162600000|2020-11-12 06:30:00|11846.3|11844.3|11859.8|11857.8|11865.1|11863.1|11846.3|11844.3|685
1605162900000|2020-11-12 06:35:00|11860.3|11858.3|11858.4|11856.4|11861.3|11859.3|11852.4|11850.4|377
1605163200000|2020-11-12 06:40:00|11858.5|11856.5|11861.4|11859.4|11865|11863|11857.1|11855.1|383
1605163500000|2020-11-12 06:45:00|11862.1|11860.1|11861|11859|11867.9|11865.9|11859.5|11857.5|392
1605163800000|2020-11-12 06:50:00|11861.1|11859.1|11862.8|11860.8|11864.1|11862.1|11856.1|11854.1|196
1605164100000|2020-11-12 06:55:00|11862.9|11860.9|11855.4|11853.4|11863.1|11861.1|11853.8|11851.8|255
1605164400000|2020-11-12 07:00:00|11855.3|11853.3|11864.6|11862.6|11869.5|11867.5|11849.9|11847.9|614
1605164700000|2020-11-12 07:05:00|11865.1|11863.1|11869|11867|11875.8|11873.8|11862.4|11860.4|623
1605165000000|2020-11-12 07:10:00|11869.9|11867.9|11863.9|11861.9|11873.9|11871.9|11862.6|11860.6|449
1605165300000|2020-11-12 07:15:00|11863.5|11861.5|11856.9|11854.9|11869.6|11867.6|11855.8|11853.8|587
1605165600000|2020-11-12 07:20:00|11857.3|11855.3|11857.9|11855.9|11865.4|11863.4|11855.5|11853.5|359
1605165900000|2020-11-12 07:25:00|11858.3|11856.3|11860|11858|11866.1|11864.1|11858|11856|316
1605166200000|2020-11-12 07:30:00|11860.3|11858.3|11845.9|11843.9|11863.5|11861.5|11845.6|11843.6|806
1605166500000|2020-11-12 07:35:00|11846.4|11844.4|11849.3|11847.3|11851.3|11849.3|11840|11838|572
1605166800000|2020-11-12 07:40:00|11849.5|11847.5|11843|11841|11849.5|11847.5|11840.8|11838.8|377
1605167100000|2020-11-12 07:45:00|11842.5|11840.5|11838.5|11836.5|11842.5|11840.5|11822.8|11820.8|1112
1605167400000|2020-11-12 07:50:00|11838.3|11836.3|11852|11850|11856|11854|11838.3|11836.3|644
1605167700000|2020-11-12 07:55:00|11852.4|11850.4|11850.6|11848.6|11852.4|11850.4|11840.6|11838.6|329
1605168000000|2020-11-12 08:00:00|11849.6|11847.6|11851.6|11849.6|11853.9|11851.9|11839|11837|760
1605168300000|2020-11-12 08:05:00|11850.5|11848.5|11842.1|11840.1|11854.8|11852.8|11841|11839|456
1605168600000|2020-11-12 08:10:00|11841.3|11839.3|11854.3|11852.3|11854.5|11852.5|11841.3|11839.3|492
1605168900000|2020-11-12 08:15:00|11853.8|11851.8|11860.4|11858.4|11864|11862|11853|11851|706
1605169200000|2020-11-12 08:20:00|11860.8|11858.8|11845.4|11843.4|11861.9|11859.9|11841.8|11839.8|613
1605169500000|2020-11-12 08:25:00|11845.3|11843.3|11845.3|11843.3|11847.8|11845.8|11832.1|11830.1|716
1605169800000|2020-11-12 08:30:00|11844.8|11842.8|11854.8|11852.8|11855.8|11853.8|11842.1|11840.1|662
1605170100000|2020-11-12 08:35:00|11854.5|11852.5|11860.4|11858.4|11861.3|11859.3|11851.6|11849.6|566
1605170400000|2020-11-12 08:40:00|11863|11861|11859.8|11857.8|11864.8|11862.8|11853.8|11851.8|395
1605170700000|2020-11-12 08:45:00|11859.9|11857.9|11863.3|11861.3|11866|11864|11852|11850|593
1605171000000|2020-11-12 08:50:00|11864|11862|11858.4|11856.4|11864.6|11862.6|11848.5|11846.5|613
1605171300000|2020-11-12 08:55:00|11858.6|11856.6|11859.1|11857.1|11863.3|11861.3|11854.1|11852.1|427
1605171600000|2020-11-12 09:00:00|11859.4|11857.4|11862|11860|11863.5|11861.5|11852.8|11850.8|367
1605171900000|2020-11-12 09:05:00|11862.3|11860.3|11876.3|11874.3|11883.5|11881.5|11857.1|11855.1|974
1605172200000|2020-11-12 09:10:00|11876.1|11874.1|11874.9|11872.9|11880.9|11878.9|11871.4|11869.4|770
1605172500000|2020-11-12 09:15:00|11875.4|11873.4|11877.8|11875.8|11882|11880|11872|11870|505
1605172800000|2020-11-12 09:20:00|11877|11875|11884.3|11882.3|11886.8|11884.8|11875.4|11873.4|510
1605173100000|2020-11-12 09:25:00|11884.8|11882.8|11888|11886|11892.9|11890.9|11883.5|11881.5|917
1605173400000|2020-11-12 09:30:00|11888.5|11886.5|11900.5|11898.5|11903|11901|11888.4|11886.4|1504
1605173700000|2020-11-12 09:35:00|11900.8|11898.8|11911.6|11909.6|11915.6|11913.6|11900.3|11898.3|1374
1605174000000|2020-11-12 09:40:00|11911.5|11909.5|11919.1|11917.1|11920.6|11918.6|11907.1|11905.1|909
1605174300000|2020-11-12 09:45:00|11919|11917|11936.5|11934.5|11942.3|11940.3|11914.8|11912.8|1963
1605174600000|2020-11-12 09:50:00|11935.9|11933.9|11936.9|11934.9|11944.9|11942.9|11930.4|11928.4|1091
1605174900000|2020-11-12 09:55:00|11937|11935|11952.6|11950.6|11952.6|11950.6|11928.6|11926.6|1167
1605175200000|2020-11-12 10:00:00|11952.8|11950.8|11954.9|11952.9|11970.6|11968.6|11950.8|11948.8|2335
1605175500000|2020-11-12 10:05:00|11954.8|11952.8|11951.3|11949.3|11956.3|11954.3|11948.8|11946.8|602
1605175800000|2020-11-12 10:10:00|11951.5|11949.5|11949.4|11947.4|11957.6|11955.6|11945.5|11943.5|760
1605176100000|2020-11-12 10:15:00|11949.5|11947.5|11965.3|11963.3|11973.4|11971.4|11946.1|11944.1|1114
1605176400000|2020-11-12 10:20:00|11965.4|11963.4|11958.4|11956.4|11967.9|11965.9|11952|11950|1059
1605176700000|2020-11-12 10:25:00|11958.6|11956.6|11945.8|11943.8|11959.8|11957.8|11940.4|11938.4|777
1605177000000|2020-11-12 10:30:00|11945.6|11943.6|11949.6|11947.6|11957.9|11955.9|11941.8|11939.8|815
1605177300000|2020-11-12 10:35:00|11950.8|11948.8|11946.6|11944.6|11952.4|11950.4|11944|11942|479
1605177600000|2020-11-12 10:40:00|11945.8|11943.8|11948|11946|11954.8|11952.8|11942.6|11940.6|825
1605177900000|2020-11-12 10:45:00|11948.1|11946.1|11944.8|11942.8|11948.9|11946.9|11942.4|11940.4|465
1605178200000|2020-11-12 10:50:00|11945.5|11943.5|11942.3|11940.3|11953.1|11951.1|11940.8|11938.8|377
1605178500000|2020-11-12 10:55:00|11941.9|11939.9|11946.9|11944.9|11950|11948|11941.6|11939.6|330
1605178800000|2020-11-12 11:00:00|11946.5|11944.5|11943|11941|11950|11948|11942.1|11940.1|420
1605179100000|2020-11-12 11:05:00|11943.1|11941.1|11942.8|11940.8|11947.4|11945.4|11942.1|11940.1|371
1605179400000|2020-11-12 11:10:00|11942.6|11940.6|11936.5|11934.5|11944.4|11942.4|11929.8|11927.8|954
1605179700000|2020-11-12 11:15:00|11936.6|11934.6|11950.8|11948.8|11958.6|11956.6|11934|11932|897
1605180000000|2020-11-12 11:20:00|11950.5|11948.5|11941.3|11939.3|11951.4|11949.4|11936.5|11934.5|689
1605180300000|2020-11-12 11:25:00|11941.1|11939.1|11950.3|11948.3|11955.3|11953.3|11933.9|11931.9|852
1605180600000|2020-11-12 11:30:00|11950.4|11948.4|11951.8|11949.8|11954.3|11952.3|11947.8|11945.8|478
1605180900000|2020-11-12 11:35:00|11951.9|11949.9|11942.9|11940.9|11953.8|11951.8|11942.3|11940.3|539
1605181200000|2020-11-12 11:40:00|11943.3|11941.3|11942.9|11940.9|11944.9|11942.9|11936.8|11934.8|368
1605181500000|2020-11-12 11:45:00|11942.8|11940.8|11945.1|11943.1|11949.5|11947.5|11940.8|11938.8|328
1605181800000|2020-11-12 11:50:00|11945.3|11943.3|11949.3|11947.3|11951.4|11949.4|11945.3|11943.3|247
1605182100000|2020-11-12 11:55:00|11949.1|11947.1|11935.3|11933.3|11949.1|11947.1|11932.4|11930.4|684
1605182400000|2020-11-12 12:00:00|11934.6|11932.6|11932.5|11930.5|11940.5|11938.5|11930|11928|1075
1605182700000|2020-11-12 12:05:00|11932.1|11930.1|11894.4|11892.4|11932.6|11930.6|11883.4|11881.4|3317
1605183000000|2020-11-12 12:10:00|11894|11892|11906.8|11904.8|11909.8|11907.8|11887.9|11885.9|1088
1605183300000|2020-11-12 12:15:00|11906.9|11904.9|11906.3|11904.3|11909.9|11907.9|11900.5|11898.5|752
1605183600000|2020-11-12 12:20:00|11905.9|11903.9|11906.6|11904.6|11912|11910|11897.4|11895.4|776
1605183900000|2020-11-12 12:25:00|11906.5|11904.5|11918.3|11916.3|11919.5|11917.5|11904.5|11902.5|675
1605184200000|2020-11-12 12:30:00|11918.4|11916.4|11916.4|11914.4|11921.9|11919.9|11914.3|11912.3|774
1605184500000|2020-11-12 12:35:00|11916.1|11914.1|11914.4|11912.4|11922.8|11920.8|11909.1|11907.1|773
1605184800000|2020-11-12 12:40:00|11914.3|11912.3|11914.4|11912.4|11917.8|11915.8|11909.5|11907.5|422
1605185100000|2020-11-12 12:45:00|11914.5|11912.5|11920.3|11918.3|11925.4|11923.4|11913.6|11911.6|912
1605185400000|2020-11-12 12:50:00|11919.8|11917.8|11905.8|11903.8|11921.5|11919.5|11900.3|11898.3|1574
1605185700000|2020-11-12 12:55:00|11905.5|11903.5|11901.6|11899.6|11909.3|11907.3|11896.6|11894.6|1223
1605186000000|2020-11-12 13:00:00|11901.9|11899.9|11911.5|11909.5|11913.1|11911.1|11900.4|11898.4|1291
1605186300000|2020-11-12 13:05:00|11911.6|11909.6|11903.9|11901.9|11912|11910|11901.5|11899.5|906
1605186600000|2020-11-12 13:10:00|11903.6|11901.6|11898.6|11896.6|11907|11905|11897.5|11895.5|1006
1605186900000|2020-11-12 13:15:00|11898.1|11896.1|11901.6|11899.6|11902.6|11900.6|11895.6|11893.6|1176
1605187200000|2020-11-12 13:20:00|11901.4|11899.4|11903.1|11901.1|11907|11905|11898.5|11896.5|1081
1605187500000|2020-11-12 13:25:00|11903.4|11901.4|11916.3|11914.3|11917.4|11915.4|11900.9|11898.9|2281
1605187800000|2020-11-12 13:30:00|11915.8|11913.8|11930.4|11928.4|11930.6|11928.6|11908.3|11906.3|1611
1605188100000|2020-11-12 13:35:00|11930.6|11928.6|11935|11933|11942.9|11940.9|11926.9|11924.9|3048
1605188400000|2020-11-12 13:40:00|11935.3|11933.3|11935.3|11933.3|11938.1|11936.1|11931.1|11929.1|3284
1605188700000|2020-11-12 13:45:00|11935.5|11933.5|11925.5|11923.5|11935.5|11933.5|11922.1|11920.1|1137
1605189000000|2020-11-12 13:50:00|11925.1|11923.1|11920.9|11918.9|11928|11926|11918.8|11916.8|1000
1605189300000|2020-11-12 13:55:00|11921|11919|11924.1|11922.1|11927.6|11925.6|11917.9|11915.9|893
1605189600000|2020-11-12 14:00:00|11924|11922|11917.3|11915.3|11926|11924|11913.1|11911.1|1953
1605189900000|2020-11-12 14:05:00|11917.1|11915.1|11911.9|11909.9|11918.8|11916.8|11907.5|11905.5|2623
1605190200000|2020-11-12 14:10:00|11912|11910|11924|11922|11924.5|11922.5|11909.8|11907.8|1144
1605190500000|2020-11-12 14:15:00|11923.5|11921.5|11918.5|11916.5|11924.9|11922.9|11916.5|11914.5|1149
1605190800000|2020-11-12 14:20:00|11918.6|11916.6|11917.8|11915.8|11919.6|11917.6|11915.4|11913.4|2100
1605191100000|2020-11-12 14:25:00|11917.4|11915.4|11925.3|11923.3|11925.4|11923.4|11910.6|11908.6|1861
1605191400000|2020-11-12 14:30:00|11924.8|11923.8|11929.5|11928.5|11937.3|11936.3|11889.1|11888.1|12987
1605191700000|2020-11-12 14:35:00|11930|11929|11961.3|11960.3|11971.6|11970.6|11919.6|11918.6|12152
1605192000000|2020-11-12 14:40:00|11960.8|11959.8|11947.9|11946.9|11967.8|11966.8|11934.5|11933.5|8513
1605192300000|2020-11-12 14:45:00|11947.8|11946.8|11898.8|11897.8|11961.3|11960.3|11898.8|11897.8|9859
1605192600000|2020-11-12 14:50:00|11899|11898|11935.3|11934.3|11938|11937|11897.6|11896.6|9795
1605192900000|2020-11-12 14:55:00|11935|11934|11934.5|11933.5|11944|11943|11909.5|11908.5|6233
1605193200000|2020-11-12 15:00:00|11934.3|11933.3|11939.5|11938.5|11948|11947|11915.8|11914.8|5887
1605193500000|2020-11-12 15:05:00|11940|11939|11937.5|11936.5|11946.3|11945.3|11922|11921|5291
1605193800000|2020-11-12 15:10:00|11938.3|11937.3|11961.7|11960.7|11966.4|11965.4|11930|11929|6719
1605194100000|2020-11-12 15:15:00|11961.9|11960.9|11952.2|11951.2|11969.8|11968.8|11948.4|11947.4|5742
1605194400000|2020-11-12 15:20:00|11952.4|11951.4|11940.4|11939.4|11963.7|11962.7|11935.7|11934.7|7245
1605194700000|2020-11-12 15:25:00|11940|11939|11933.9|11932.9|11948.7|11947.7|11923.4|11922.4|4679
1605195000000|2020-11-12 15:30:00|11934.2|11933.2|11943.8|11942.8|11952.3|11951.3|11931.2|11930.2|3685
1605195300000|2020-11-12 15:35:00|11943.7|11942.7|11956.7|11955.7|11961.4|11960.4|11937.7|11936.7|6732
1605195600000|2020-11-12 15:40:00|11956.5|11955.5|11971.2|11970.2|11981.7|11980.7|11954.9|11953.9|7771
1605195900000|2020-11-12 15:45:00|11970.2|11969.2|11955.4|11954.4|11974.4|11973.4|11949.4|11948.4|5153
1605196200000|2020-11-12 15:50:00|11955.5|11954.5|11938.9|11937.9|11959.9|11958.9|11932.7|11931.7|3891
1605196500000|2020-11-12 15:55:00|11939.2|11938.2|11934.4|11933.4|11946.9|11945.9|11931.4|11930.4|3464
1605196800000|2020-11-12 16:00:00|11934.7|11933.7|11950.9|11949.9|11957.9|11956.9|11934.7|11933.7|4056
1605197100000|2020-11-12 16:05:00|11951|11950|11948.9|11947.9|11962|11961|11942.2|11941.2|3667
1605197400000|2020-11-12 16:10:00|11948.4|11947.4|11917.7|11916.7|11950.2|11949.2|11917.7|11916.7|4734
1605197700000|2020-11-12 16:15:00|11917.4|11916.4|11924|11923|11927.2|11926.2|11909.7|11908.7|3991
1605198000000|2020-11-12 16:20:00|11923.9|11922.9|11918.9|11917.9|11928.9|11927.9|11915.9|11914.9|2680
1605198300000|2020-11-12 16:25:00|11919.4|11918.4|11922.7|11921.7|11924.2|11923.2|11904.9|11903.9|3407
1605198600000|2020-11-12 16:30:00|11922.4|11921.4|11903.2|11902.2|11923.9|11922.9|11898.4|11897.4|3440
1605198900000|2020-11-12 16:35:00|11903|11902|11892.2|11891.2|11910.5|11909.5|11892.2|11891.2|3053
1605199200000|2020-11-12 16:40:00|11890.4|11889.4|11868|11867|11890.8|11889.8|11864.4|11863.4|5827
1605199500000|2020-11-12 16:45:00|11867.9|11866.9|11875.2|11874.2|11887.4|11886.4|11866.2|11865.2|3804
1605199800000|2020-11-12 16:50:00|11875.4|11874.4|11895.9|11894.9|11896.9|11895.9|11872.4|11871.4|3440
1605200100000|2020-11-12 16:55:00|11896.2|11895.2|11901.9|11900.9|11906.4|11905.4|11891.4|11890.4|2805
1605200400000|2020-11-12 17:00:00|11901.2|11900.2|11907.2|11906.2|11912.2|11911.2|11897.5|11896.5|3391
1605200700000|2020-11-12 17:05:00|11907.3|11906.3|11910.7|11909.7|11917.9|11916.9|11904.7|11903.7|2588
1605201000000|2020-11-12 17:10:00|11910.5|11909.5|11919.9|11918.9|11922.7|11921.7|11909.2|11908.2|4009
1605201300000|2020-11-12 17:15:00|11920|11919|11905.4|11904.4|11920|11919|11901.5|11900.5|7086
1605201600000|2020-11-12 17:20:00|11906.2|11905.2|11896|11895|11917.9|11916.9|11893.9|11892.9|2969
1605201900000|2020-11-12 17:25:00|11896.2|11895.2|11872.4|11871.4|11896.2|11895.2|11870.2|11869.2|5124
1605202200000|2020-11-12 17:30:00|11871.9|11870.9|11890.9|11889.9|11894.3|11893.3|11869.9|11868.9|3253
1605202500000|2020-11-12 17:35:00|11890.7|11889.7|11881.4|11880.4|11895.7|11894.7|11876.4|11875.4|5736
1605202800000|2020-11-12 17:40:00|11881.6|11880.6|11863.1|11862.1|11883.9|11882.9|11855.6|11854.6|4260
1605203100000|2020-11-12 17:45:00|11863|11862|11829|11828|11865|11864|11825.4|11824.4|5198
1605203400000|2020-11-12 17:50:00|11828.9|11827.9|11837.4|11836.4|11843.4|11842.4|11814.5|11813.5|6514
1605203700000|2020-11-12 17:55:00|11837.9|11836.9|11844.1|11843.1|11846.9|11845.9|11829.4|11828.4|3096
1605204000000|2020-11-12 18:00:00|11843.6|11842.6|11842.6|11841.6|11850.9|11849.9|11830.4|11829.4|3540
1605204300000|2020-11-12 18:05:00|11842.4|11841.4|11842.5|11841.5|11846|11845|11832.6|11831.6|4857
1605204600000|2020-11-12 18:10:00|11841.9|11840.9|11843.8|11842.8|11845|11844|11812.4|11811.4|4907
1605204900000|2020-11-12 18:15:00|11841.9|11840.9|11828|11827|11847.9|11846.9|11819.1|11818.1|4252
1605205200000|2020-11-12 18:20:00|11827.4|11826.4|11814.5|11813.5|11840.5|11839.5|11812.4|11811.4|4675
1605205500000|2020-11-12 18:25:00|11814.4|11813.4|11810.8|11809.8|11832.1|11831.1|11805.1|11804.1|5750
1605205800000|2020-11-12 18:30:00|11810.1|11809.1|11827.3|11826.3|11830.9|11829.9|11794.9|11793.9|5447
1605206100000|2020-11-12 18:35:00|11827.4|11826.4|11839.8|11838.8|11847.4|11846.4|11824.4|11823.4|3673
1605206400000|2020-11-12 18:40:00|11839.9|11838.9|11834.9|11833.9|11844.6|11843.6|11831.1|11830.1|2202
1605206700000|2020-11-12 18:45:00|11835.4|11834.4|11821.9|11820.9|11838.4|11837.4|11817.9|11816.9|2593
1605207000000|2020-11-12 18:50:00|11822.1|11821.1|11860.5|11859.5|11861.4|11860.4|11817.9|11816.9|5304
1605207300000|2020-11-12 18:55:00|11860.9|11859.9|11864.9|11863.9|11866.9|11865.9|11858.9|11857.9|5167
1605207600000|2020-11-12 19:00:00|11865|11864|11875.1|11874.1|11882.1|11881.1|11855.1|11854.1|10666
1605207900000|2020-11-12 19:05:00|11875|11874|11848.9|11847.9|11878.4|11877.4|11846.8|11845.8|5697
1605208200000|2020-11-12 19:10:00|11848.6|11847.6|11829.4|11828.4|11852.1|11851.1|11826.6|11825.6|5328
1605208500000|2020-11-12 19:15:00|11828.9|11827.9|11829.1|11828.1|11833.8|11832.8|11820.6|11819.6|3563
1605208800000|2020-11-12 19:20:00|11829.8|11828.8|11828.4|11827.4|11840.4|11839.4|11819.5|11818.5|3813
1605209100000|2020-11-12 19:25:00|11828.3|11827.3|11832.4|11831.4|11842.6|11841.6|11824.4|11823.4|2194
1605209400000|2020-11-12 19:30:00|11832.1|11831.1|11839.6|11838.6|11855|11854|11819.6|11818.6|4497
1605209700000|2020-11-12 19:35:00|11840.1|11839.1|11838.1|11837.1|11843|11842|11830.1|11829.1|2486
1605210000000|2020-11-12 19:40:00|11838.3|11837.3|11811.1|11810.1|11839.1|11838.1|11807.3|11806.3|3910
1605210300000|2020-11-12 19:45:00|11810.8|11809.8|11812.1|11811.1|11816.6|11815.6|11803.9|11802.9|3707
1605210600000|2020-11-12 19:50:00|11812.4|11811.4|11815.4|11814.4|11825.5|11824.5|11803.8|11802.8|6446
1605210900000|2020-11-12 19:55:00|11815.3|11814.3|11811|11810|11827.9|11826.9|11807.6|11806.6|3881
1605211200000|2020-11-12 20:00:00|11811.1|11810.1|11791.4|11790.4|11816.4|11815.4|11789.6|11788.6|5430
1605211500000|2020-11-12 20:05:00|11791.1|11790.1|11806.6|11805.6|11807.9|11806.9|11784.4|11783.4|5217
1605211800000|2020-11-12 20:10:00|11807.1|11806.1|11820.4|11819.4|11824.1|11823.1|11800.4|11799.4|4131
1605212100000|2020-11-12 20:15:00|11820.6|11819.6|11827.6|11826.6|11839.1|11838.1|11812.6|11811.6|4534
1605212400000|2020-11-12 20:20:00|11827|11826|11820.3|11819.3|11830.5|11829.5|11812.5|11811.5|6451
1605212700000|2020-11-12 20:25:00|11819.4|11818.4|11809.3|11808.3|11826|11825|11806.1|11805.1|7482
1605213000000|2020-11-12 20:30:00|11808.8|11807.8|11813.5|11812.5|11820.3|11819.3|11801.3|11800.3|5203
1605213300000|2020-11-12 20:35:00|11813.6|11812.6|11818.5|11817.5|11820|11819|11794.8|11793.8|5452
1605213600000|2020-11-12 20:40:00|11818.8|11817.8|11806.5|11805.5|11823.5|11822.5|11806.3|11805.3|7008
1605213900000|2020-11-12 20:45:00|11806.8|11805.8|11805.6|11804.6|11812.6|11811.6|11783.1|11782.1|7155
1605214200000|2020-11-12 20:50:00|11808.5|11807.5|11818.1|11817.1|11822.4|11821.4|11800|11799|6948
1605214500000|2020-11-12 20:55:00|11818.3|11817.3|11831|11830|11831.5|11830.5|11812.8|11811.8|6969
1605214800000|2020-11-12 21:00:00|11829.6|11828.6|11848.8|11846.8|11857.5|11855.5|11828.8|11826.8|5161
1605215100000|2020-11-12 21:05:00|11849.2|11847.2|11855.2|11853.2|11868|11866|11845.8|11843.8|2463
1605215400000|2020-11-12 21:10:00|11855.3|11853.3|11859.3|11854.3|11869.5|11867.5|11851.7|11849.7|1597
1605215700000|2020-11-12 21:15:00|11858.7|11853.7|11855.4|11850.4|11858.7|11853.7|11854.1|11849.1|0
1605216000000|2020-11-12 21:20:00|11855|11850|11853.3|11848.3|11855.6|11850.6|11852|11847|0
1605216300000|2020-11-12 21:25:00|11853.2|11848.2|11857|11852|11857|11852|11853.2|11848.2|0
1605216600000|2020-11-12 21:30:00|11857.1|11852.1|11866.3|11864.3|11874.8|11872.8|11855.6|11852.1|1153
1605216900000|2020-11-12 21:35:00|11866.1|11864.1|11869.8|11867.8|11873.8|11871.8|11865.1|11863.1|787
1605217200000|2020-11-12 21:40:00|11870.3|11868.3|11863.6|11861.6|11873.6|11871.6|11862.6|11860.6|443
1605217500000|2020-11-12 21:45:00|11862.6|11860.6|11866.6|11864.6|11868.3|11866.3|11861.3|11859.3|302
1605217800000|2020-11-12 21:50:00|11865.3|11863.3|11869.8|11867.8|11871.1|11869.1|11865.3|11863.3|306
1605218100000|2020-11-12 21:55:00|11869.3|11867.3|11871|11866|11871|11868.3|11865.1|11863.1|273
1605218400000|2020-11-12 22:00:00|11870|11865|11869|11864|11870.9|11865.9|11868.7|11863.7|0
1605218700000|2020-11-12 22:05:00|11868.9|11863.9|11868|11863|11869|11864|11867.1|11862.1|0
1605219000000|2020-11-12 22:10:00|11868.2|11863.2|11867|11862|11868.2|11863.2|11866.4|11861.4|0
1605219300000|2020-11-12 22:15:00|11867.6|11862.6|11867.9|11862.9|11868.5|11863.5|11867.1|11862.1|0
1605219600000|2020-11-12 22:20:00|11867.4|11862.4|11866.2|11861.2|11867.5|11862.5|11866|11861|0
1605219900000|2020-11-12 22:25:00|11866.4|11861.4|11866.2|11861.2|11866.6|11861.6|11866|11861|0
1605220200000|2020-11-12 22:30:00|11866.4|11861.4|11867.9|11862.9|11868.1|11863.1|11866.4|11861.4|0
1605220500000|2020-11-12 22:35:00|11868|11863|11867|11862|11868.8|11863.8|11866|11861|0
1605220800000|2020-11-12 22:40:00|11866.8|11861.8|11867.6|11862.6|11867.7|11862.7|11866.5|11861.5|0
1605221100000|2020-11-12 22:45:00|11867.7|11862.7|11867.2|11862.2|11868.3|11863.3|11867.1|11862.1|0
1605221400000|2020-11-12 22:50:00|11867.3|11862.3|11867.1|11862.1|11868|11863|11866.6|11861.6|0
1605221700000|2020-11-12 22:55:00|11867.3|11862.3|11867.8|11862.8|11867.9|11862.9|11867.1|11862.1|0
1605222000000|2020-11-12 23:00:00|11862.8|11860.8|11864|11862|11868.3|11866.3|11854.7|11852.7|463
1605222300000|2020-11-12 23:05:00|11864.1|11862.1|11868.2|11866.2|11873.2|11871.2|11864.1|11862.1|409
1605222600000|2020-11-12 23:10:00|11869.6|11867.6|11859.5|11857.5|11869.7|11867.7|11858|11856|263
1605222900000|2020-11-12 23:15:00|11859.6|11857.6|11860.3|11858.3|11861.1|11859.1|11852.5|11850.5|281
1605223200000|2020-11-12 23:20:00|11861.2|11859.2|11860.8|11858.8|11862.5|11860.5|11859.2|11857.2|128
1605223500000|2020-11-12 23:25:00|11861|11859|11862.7|11860.7|11864.7|11862.7|11861|11859|107
1605223800000|2020-11-12 23:30:00|11862.5|11860.5|11867.1|11865.1|11869|11867|11861.6|11859.6|180
1605224100000|2020-11-12 23:35:00|11867.8|11865.8|11857.3|11855.3|11869|11867|11855.8|11853.8|286
1605224400000|2020-11-12 23:40:00|11857.5|11855.5|11867|11865|11867.3|11865.3|11855.8|11853.8|253
1605224700000|2020-11-12 23:45:00|11866.8|11864.8|11862.1|11860.1|11867.5|11865.5|11861|11859|329
1605225000000|2020-11-12 23:50:00|11862.3|11860.3|11861.1|11859.1|11864.3|11862.3|11855.7|11853.7|231
1605225300000|2020-11-12 23:55:00|11861.5|11859.5|11858.2|11856.2|11863.6|11861.6|11855.1|11853.1|243
1605225600000|2020-11-13 00:00:00|11859.6|11857.6|11858.5|11856.5|11861.7|11859.7|11854|11852|421
1605225900000|2020-11-13 00:05:00|11858.6|11856.6|11858.8|11856.8|11864.2|11862.2|11856.5|11854.5|211
1605226200000|2020-11-13 00:10:00|11858.7|11856.7|11858.8|11856.8|11860.8|11858.8|11856.3|11854.3|159
1605226500000|2020-11-13 00:15:00|11859|11857|11854.8|11852.8|11859.5|11857.5|11853.5|11851.5|293
1605226800000|2020-11-13 00:20:00|11855|11853|11859.1|11857.1|11860.3|11858.3|11851.2|11849.2|398
1605227100000|2020-11-13 00:25:00|11859.2|11857.2|11859.2|11857.2|11860.2|11858.2|11857.3|11855.3|114
1605227400000|2020-11-13 00:30:00|11859.1|11857.1|11856.5|11854.5|11860.5|11858.5|11856.1|11854.1|208
1605227700000|2020-11-13 00:35:00|11856.1|11854.1|11841|11839|11856.8|11854.8|11839|11837|826
1605228000000|2020-11-13 00:40:00|11840.8|11838.8|11837.6|11835.6|11841.5|11839.5|11836.2|11834.2|310
1605228300000|2020-11-13 00:45:00|11838.1|11836.1|11837|11835|11840.3|11838.3|11830.5|11828.5|510
1605228600000|2020-11-13 00:50:00|11837.1|11835.1|11835.3|11833.3|11839.1|11837.1|11834.6|11832.6|380
1605228900000|2020-11-13 00:55:00|11835.2|11833.2|11834.5|11832.5|11842.6|11840.6|11833.3|11831.3|503
1605229200000|2020-11-13 01:00:00|11834.6|11832.6|11846.2|11844.2|11848.5|11846.5|11834.1|11832.1|627
1605229500000|2020-11-13 01:05:00|11845.6|11843.6|11844.3|11842.3|11845.8|11843.8|11839.2|11837.2|354
1605229800000|2020-11-13 01:10:00|11844.8|11842.8|11850|11848|11853|11851|11842.8|11840.8|373
1605230100000|2020-11-13 01:15:00|11850.1|11848.1|11851.1|11849.1|11855.6|11853.6|11847.6|11845.6|327
1605230400000|2020-11-13 01:20:00|11851.2|11849.2|11840.7|11838.7|11851.5|11849.5|11837.5|11835.5|546
1605230700000|2020-11-13 01:25:00|11841.1|11839.1|11841.6|11839.6|11847.6|11845.6|11839.8|11837.8|302
1605231000000|2020-11-13 01:30:00|11841.5|11839.5|11824|11822|11843|11841|11821|11819|835
1605231300000|2020-11-13 01:35:00|11823.7|11821.7|11822.1|11820.1|11830.3|11828.3|11816.8|11814.8|658
1605231600000|2020-11-13 01:40:00|11820.8|11818.8|11827.8|11825.8|11830.5|11828.5|11818.8|11816.8|418
1605231900000|2020-11-13 01:45:00|11827.7|11825.7|11835.2|11833.2|11839|11837|11826.7|11824.7|560
1605232200000|2020-11-13 01:50:00|11835.3|11833.3|11820.1|11818.1|11835.6|11833.6|11816.8|11814.8|647
1605232500000|2020-11-13 01:55:00|11819.8|11817.8|11820.1|11818.1|11825|11823|11818.6|11816.6|412
1605232800000|2020-11-13 02:00:00|11819.2|11817.2|11812.2|11810.2|11824.1|11822.1|11812.2|11810.2|565
1605233100000|2020-11-13 02:05:00|11812.1|11810.1|11820.6|11818.6|11824.5|11822.5|11811|11809|583
1605233400000|2020-11-13 02:10:00|11820|11818|11823.2|11821.2|11825.1|11823.1|11819.3|11817.3|271
1605233700000|2020-11-13 02:15:00|11823.1|11821.1|11826.7|11824.7|11830.5|11828.5|11822.6|11820.6|413
1605234000000|2020-11-13 02:20:00|11826.6|11824.6|11819.7|11817.7|11829.7|11827.7|11819.7|11817.7|323
1605234300000|2020-11-13 02:25:00|11820.2|11818.2|11826.5|11824.5|11828.8|11826.8|11816.1|11814.1|435
1605234600000|2020-11-13 02:30:00|11826.6|11824.6|11832.6|11830.6|11833.7|11831.7|11820.1|11818.1|497
1605234900000|2020-11-13 02:35:00|11832.7|11830.7|11835|11833|11835.2|11833.2|11830.1|11828.1|446
1605235200000|2020-11-13 02:40:00|11834.6|11832.6|11834.1|11832.1|11836.5|11834.5|11832.1|11830.1|292
1605235500000|2020-11-13 02:45:00|11834.2|11832.2|11833.1|11831.1|11837.5|11835.5|11831.3|11829.3|293
1605235800000|2020-11-13 02:50:00|11833.2|11831.2|11840.1|11838.1|11840.5|11838.5|11831.6|11829.6|281
1605236100000|2020-11-13 02:55:00|11840.2|11838.2|11846.6|11844.6|11851.6|11849.6|11840.2|11838.2|767
1605236400000|2020-11-13 03:00:00|11846.8|11844.8|11848.6|11846.6|11850.5|11848.5|11845.6|11843.6|353
1605236700000|2020-11-13 03:05:00|11849.1|11847.1|11852|11850|11855.6|11853.6|11847.7|11845.7|412
1605237000000|2020-11-13 03:10:00|11852.2|11850.2|11848.8|11846.8|11853.3|11851.3|11847.7|11845.7|216
1605237300000|2020-11-13 03:15:00|11849.1|11847.1|11844.2|11842.2|11851.3|11849.3|11843.7|11841.7|353
1605237600000|2020-11-13 03:20:00|11844.3|11842.3|11844.3|11842.3|11845.5|11843.5|11841.7|11839.7|242
1605237900000|2020-11-13 03:25:00|11844.5|11842.5|11844.6|11842.6|11845|11843|11838.1|11836.1|339
1605238200000|2020-11-13 03:30:00|11844.8|11842.8|11842.3|11840.3|11846|11844|11840.8|11838.8|286
1605238500000|2020-11-13 03:35:00|11842.5|11840.5|11846.7|11844.7|11850|11848|11841.6|11839.6|283
1605238800000|2020-11-13 03:40:00|11847.1|11845.1|11844.3|11842.3|11849.6|11847.6|11842.5|11840.5|225
1605239100000|2020-11-13 03:45:00|11844.5|11842.5|11850.1|11848.1|11852.7|11850.7|11842.7|11840.7|224
1605239400000|2020-11-13 03:50:00|11850.2|11848.2|11848.2|11846.2|11852.3|11850.3|11848.2|11846.2|179
1605239700000|2020-11-13 03:55:00|11848.3|11846.3|11846.8|11844.8|11850|11848|11846.3|11844.3|153
1605240000000|2020-11-13 04:00:00|11846.6|11844.6|11849.6|11847.6|11852.3|11850.3|11846.5|11844.5|199
1605240300000|2020-11-13 04:05:00|11849.1|11847.1|11848.5|11846.5|11849.6|11847.6|11844|11842|189
1605240600000|2020-11-13 04:10:00|11848.6|11846.6|11846.5|11844.5|11849|11847|11842.6|11840.6|195
1605240900000|2020-11-13 04:15:00|11846.3|11844.3|11847.2|11845.2|11848.1|11846.1|11845.7|11843.7|84
1605241200000|2020-11-13 04:20:00|11847.1|11845.1|11848.3|11846.3|11851.5|11849.5|11843.7|11841.7|243
1605241500000|2020-11-13 04:25:00|11848.8|11846.8|11851.6|11849.6|11852.1|11850.1|11848.8|11846.8|115
1605241800000|2020-11-13 04:30:00|11851.5|11849.5|11867.5|11865.5|11869.7|11867.7|11850.2|11848.2|901
1605242100000|2020-11-13 04:35:00|11868.5|11866.5|11869.2|11867.2|11875.7|11873.7|11863.1|11861.1|831
1605242400000|2020-11-13 04:40:00|11869.3|11867.3|11865.5|11863.5|11870|11868|11865.3|11863.3|291
1605242700000|2020-11-13 04:45:00|11866|11864|11868.5|11866.5|11871.3|11869.3|11864.7|11862.7|380
1605243000000|2020-11-13 04:50:00|11868.3|11866.3|11868.3|11866.3|11870.7|11868.7|11864.1|11862.1|343
1605243300000|2020-11-13 04:55:00|11868.6|11866.6|11869.2|11867.2|11872.3|11870.3|11866.3|11864.3|300
1605243600000|2020-11-13 05:00:00|11869.3|11867.3|11868.8|11866.8|11872.2|11870.2|11867.2|11865.2|207
1605243900000|2020-11-13 05:05:00|11868.7|11866.7|11867.5|11865.5|11870.2|11868.2|11867.1|11865.1|180
1605244200000|2020-11-13 05:10:00|11867.6|11865.6|11868.2|11866.2|11868.7|11866.7|11864.5|11862.5|196
1605244500000|2020-11-13 05:15:00|11868.3|11866.3|11871.6|11869.6|11874.7|11872.7|11867.1|11865.1|312
1605244800000|2020-11-13 05:20:00|11871.5|11869.5|11860.5|11858.5|11872.1|11870.1|11860|11858|450
1605245100000|2020-11-13 05:25:00|11860.3|11858.3|11862|11860|11863.2|11861.2|11858.3|11856.3|271
1605245400000|2020-11-13 05:30:00|11861.2|11859.2|11851.7|11849.7|11863.2|11861.2|11849|11847|535
1605245700000|2020-11-13 05:35:00|11852|11850|11851.7|11849.7|11854.1|11852.1|11849.7|11847.7|296
1605246000000|2020-11-13 05:40:00|11852|11850|11858.7|11856.7|11862.2|11860.2|11852|11850|333
1605246300000|2020-11-13 05:45:00|11858.6|11856.6|11859.5|11857.5|11864.3|11862.3|11857.8|11855.8|295
1605246600000|2020-11-13 05:50:00|11859.6|11857.6|11862.5|11860.5|11864.6|11862.6|11858.5|11856.5|133
1605246900000|2020-11-13 05:55:00|11862.6|11860.6|11856.8|11854.8|11862.6|11860.6|11856.7|11854.7|185
1605247200000|2020-11-13 06:00:00|11857.2|11855.2|11868.7|11866.7|11871.7|11869.7|11853.3|11851.3|571
1605247500000|2020-11-13 06:05:00|11868.5|11866.5|11866.6|11864.6|11870.2|11868.2|11864.5|11862.5|212
1605247800000|2020-11-13 06:10:00|11866.1|11864.1|11861|11859|11868.3|11866.3|11858.6|11856.6|221
1605248100000|2020-11-13 06:15:00|11860.7|11858.7|11862|11860|11863.2|11861.2|11857.1|11855.1|158
1605248400000|2020-11-13 06:20:00|11862.1|11860.1|11862|11860|11864.1|11862.1|11858.8|11856.8|194
1605248700000|2020-11-13 06:25:00|11861.8|11859.8|11870.1|11868.1|11871.2|11869.2|11861.5|11859.5|305
1605249000000|2020-11-13 06:30:00|11870.2|11868.2|11869|11867|11871.3|11869.3|11866.7|11864.7|181
1605249300000|2020-11-13 06:35:00|11869.6|11867.6|11885.1|11883.1|11890.2|11888.2|11869.6|11867.6|1026
1605249600000|2020-11-13 06:40:00|11884.7|11882.7|11890.8|11888.8|11899.7|11897.7|11883.7|11881.7|1358
1605249900000|2020-11-13 06:45:00|11891.2|11889.2|11887.2|11885.2|11891.3|11889.3|11883.7|11881.7|292
1605250200000|2020-11-13 06:50:00|11886.8|11884.8|11885.7|11883.7|11887|11885|11878.5|11876.5|463
1605250500000|2020-11-13 06:55:00|11885.3|11883.3|11888.6|11886.6|11890.6|11888.6|11883.6|11881.6|310
1605250800000|2020-11-13 07:00:00|11888.5|11886.5|11883.7|11881.7|11889.7|11887.7|11882.1|11880.1|408
1605251100000|2020-11-13 07:05:00|11883.2|11881.2|11880.1|11878.1|11883.2|11881.2|11877.2|11875.2|399
1605251400000|2020-11-13 07:10:00|11880|11878|11877.8|11875.8|11881.2|11879.2|11877|11875|285
1605251700000|2020-11-13 07:15:00|11877.7|11875.7|11879.3|11877.3|11883.7|11881.7|11872|11870|550
1605252000000|2020-11-13 07:20:00|11879.5|11877.5|11885.3|11883.3|11889.6|11887.6|11879.5|11877.5|413
1605252300000|2020-11-13 07:25:00|11885.2|11883.2|11882.1|11880.1|11886.6|11884.6|11881.2|11879.2|231
1605252600000|2020-11-13 07:30:00|11881.3|11879.3|11884.5|11882.5|11897.3|11895.3|11880.7|11878.7|852
1605252900000|2020-11-13 07:35:00|11884.2|11882.2|11878.3|11876.3|11884.3|11882.3|11874.8|11872.8|660
1605253200000|2020-11-13 07:40:00|11878|11876|11879.8|11877.8|11880.5|11878.5|11875.1|11873.1|302
1605253500000|2020-11-13 07:45:00|11880.2|11878.2|11881.2|11879.2|11886.1|11884.1|11879.2|11877.2|341
1605253800000|2020-11-13 07:50:00|11881.5|11879.5|11884.8|11882.8|11891.8|11889.8|11881.2|11879.2|426
1605254100000|2020-11-13 07:55:00|11884|11882|11903.8|11901.8|11904.8|11902.8|11880.8|11878.8|909
1605254400000|2020-11-13 08:00:00|11904.7|11902.7|11920.8|11918.8|11923.6|11921.6|11899.8|11897.8|1990
1605254700000|2020-11-13 08:05:00|11921.3|11919.3|11915.6|11913.6|11922.1|11920.1|11910.2|11908.2|676
1605255000000|2020-11-13 08:10:00|11915.5|11913.5|11918.8|11916.8|11922.7|11920.7|11910.5|11908.5|896
1605255300000|2020-11-13 08:15:00|11918.7|11916.7|11920.3|11918.3|11924.1|11922.1|11915.3|11913.3|630
1605255600000|2020-11-13 08:20:00|11920.2|11918.2|11913.1|11911.1|11920.7|11918.7|11910.3|11908.3|673
1605255900000|2020-11-13 08:25:00|11913|11911|11913.3|11911.3|11917.8|11915.8|11908.2|11906.2|1080
1605256200000|2020-11-13 08:30:00|11913.1|11911.1|11913|11911|11914.7|11912.7|11904.5|11902.5|880
1605256500000|2020-11-13 08:35:00|11912.7|11910.7|11909.2|11907.2|11914.5|11912.5|11905.8|11903.8|736
1605256800000|2020-11-13 08:40:00|11909.7|11907.7|11895.2|11893.2|11910.3|11908.3|11893.5|11891.5|718
1605257100000|2020-11-13 08:45:00|11896.1|11894.1|11894.7|11892.7|11899.3|11897.3|11886.8|11884.8|707
1605257400000|2020-11-13 08:50:00|11894.8|11892.8|11897.3|11895.3|11898.8|11896.8|11888|11886|723
1605257700000|2020-11-13 08:55:00|11896.8|11894.8|11903|11901|11904.5|11902.5|11895.1|11893.1|622
1605258000000|2020-11-13 09:00:00|11902.8|11900.8|11900.3|11898.3|11903.5|11901.5|11898.2|11896.2|371
1605258300000|2020-11-13 09:05:00|11899.8|11897.8|11906|11904|11907.7|11905.7|11895.5|11893.5|492
1605258600000|2020-11-13 09:10:00|11906.1|11904.1|11898.7|11896.7|11906.2|11904.2|11897|11895|322
1605258900000|2020-11-13 09:15:00|11899.2|11897.2|11908.1|11906.1|11908.6|11906.6|11897.5|11895.5|541
1605259200000|2020-11-13 09:20:00|11908.6|11906.6|11906.3|11904.3|11913.1|11911.1|11901.3|11899.3|583
1605259500000|2020-11-13 09:25:00|11906.5|11904.5|11901.5|11899.5|11907.6|11905.6|11900|11898|282
1605259800000|2020-11-13 09:30:00|11901.7|11899.7|11915.7|11913.7|11920.5|11918.5|11901.2|11899.2|1434
1605260100000|2020-11-13 09:35:00|11915.3|11913.3|11912.1|11910.1|11917.5|11915.5|11910.7|11908.7|450
1605260400000|2020-11-13 09:40:00|11912|11910|11918.6|11916.6|11919.1|11917.1|11910.5|11908.5|281
1605260700000|2020-11-13 09:45:00|11918.7|11916.7|11927.6|11925.6|11938.7|11936.7|11912.7|11910.7|1529
1605261000000|2020-11-13 09:50:00|11927.7|11925.7|11938.5|11936.5|11942.3|11940.3|11927|11925|863
1605261300000|2020-11-13 09:55:00|11938.7|11936.7|11933.8|11931.8|11942.1|11940.1|11932.8|11930.8|420
1605261600000|2020-11-13 10:00:00|11933.5|11931.5|11927.5|11925.5|11935.3|11933.3|11924.7|11922.7|763
1605261900000|2020-11-13 10:05:00|11927.6|11925.6|11928.1|11926.1|11939.1|11937.1|11922.6|11920.6|702
1605262200000|2020-11-13 10:10:00|11927.8|11925.8|11926.3|11924.3|11930.5|11928.5|11924|11922|337
1605262500000|2020-11-13 10:15:00|11926.2|11924.2|11930.2|11928.2|11936.2|11934.2|11923.8|11921.8|506
1605262800000|2020-11-13 10:20:00|11930.5|11928.5|11926|11924|11931.5|11929.5|11925|11923|364
1605263100000|2020-11-13 10:25:00|11925.8|11923.8|11918.7|11916.7|11928.2|11926.2|11917.1|11915.1|658
1605263400000|2020-11-13 10:30:00|11918.6|11916.6|11921.1|11919.1|11927|11925|11915.1|11913.1|551
1605263700000|2020-11-13 10:35:00|11921.6|11919.6|11918.2|11916.2|11921.6|11919.6|11914.8|11912.8|391
1605264000000|2020-11-13 10:40:00|11917.7|11915.7|11924.6|11922.6|11925.3|11923.3|11917.7|11915.7|337
1605264300000|2020-11-13 10:45:00|11924.7|11922.7|11921.5|11919.5|11927|11925|11918.2|11916.2|375
1605264600000|2020-11-13 10:50:00|11921.7|11919.7|11930.2|11928.2|11930.2|11928.2|11921|11919|295
1605264900000|2020-11-13 10:55:00|11930.1|11928.1|11917.8|11915.8|11930.2|11928.2|11917.3|11915.3|386
1605265200000|2020-11-13 11:00:00|11918|11916|11916.8|11914.8|11927.2|11925.2|11915|11913|499
1605265500000|2020-11-13 11:05:00|11917.5|11915.5|11912.5|11910.5|11919.8|11917.8|11909.8|11907.8|656
1605265800000|2020-11-13 11:10:00|11912.3|11910.3|11915.6|11913.6|11916|11914|11908.3|11906.3|407
1605266100000|2020-11-13 11:15:00|11916|11914|11911.1|11909.1|11917.1|11915.1|11909.8|11907.8|306
1605266400000|2020-11-13 11:20:00|11911.5|11909.5|11910.1|11908.1|11916.3|11914.3|11908.1|11906.1|684
1605266700000|2020-11-13 11:25:00|11909.7|11907.7|11911|11909|11913.2|11911.2|11905.8|11903.8|353
1605267000000|2020-11-13 11:30:00|11910.8|11908.8|11913.7|11911.7|11918|11916|11908.6|11906.6|391
1605267300000|2020-11-13 11:35:00|11914|11912|11911.5|11909.5|11916.6|11914.6|11909.8|11907.8|224
1605267600000|2020-11-13 11:40:00|11911.3|11909.3|11905.5|11903.5|11914.8|11912.8|11904.5|11902.5|253
1605267900000|2020-11-13 11:45:00|11905|11903|11898.7|11896.7|11907.7|11905.7|11898.6|11896.6|744
1605268200000|2020-11-13 11:50:00|11898.8|11896.8|11904.8|11902.8|11906.5|11904.5|11895.6|11893.6|783
1605268500000|2020-11-13 11:55:00|11905|11903|11906.3|11904.3|11907.8|11905.8|11901.2|11899.2|386
1605268800000|2020-11-13 12:00:00|11905.8|11903.8|11902.8|11900.8|11906.8|11904.8|11898.2|11896.2|503
1605269100000|2020-11-13 12:05:00|11902.6|11900.6|11907|11905|11911.5|11909.5|11902.2|11900.2|440
1605269400000|2020-11-13 12:10:00|11907.1|11905.1|11905.8|11903.8|11911.5|11909.5|11903|11901|543
1605269700000|2020-11-13 12:15:00|11906|11904|11910.8|11908.8|11913|11911|11906|11904|362
1605270000000|2020-11-13 12:20:00|11911|11909|11921.8|11919.8|11922.5|11920.5|11907.2|11905.2|828
1605270300000|2020-11-13 12:25:00|11921.3|11919.3|11917.6|11915.6|11923.8|11921.8|11914.5|11912.5|610
1605270600000|2020-11-13 12:30:00|11918|11916|11923|11921|11923.7|11921.7|11916|11914|437
1605270900000|2020-11-13 12:35:00|11922.8|11920.8|11913.2|11911.2|11924.1|11922.1|11913.2|11911.2|391
1605271200000|2020-11-13 12:40:00|11912.8|11910.8|11912.7|11910.7|11919.5|11917.5|11912.3|11910.3|311
1605271500000|2020-11-13 12:45:00|11912.5|11910.5|11900.5|11898.5|11912.5|11910.5|11898.3|11896.3|846
1605271800000|2020-11-13 12:50:00|11900.7|11898.7|11896.7|11894.7|11905.3|11903.3|11891.7|11889.7|992
1605272100000|2020-11-13 12:55:00|11896.8|11894.8|11897.8|11895.8|11898.6|11896.6|11894.2|11892.2|425
1605272400000|2020-11-13 13:00:00|11897.7|11895.7|11906.3|11904.3|11907.5|11905.5|11897.3|11895.3|974
1605272700000|2020-11-13 13:05:00|11906.6|11904.6|11904.1|11902.1|11913.1|11911.1|11903|11901|905
1605273000000|2020-11-13 13:10:00|11904|11902|11904.5|11902.5|11908.1|11906.1|11901.2|11899.2|503
1605273300000|2020-11-13 13:15:00|11904.3|11902.3|11900.2|11898.2|11909.3|11907.3|11898.2|11896.2|593
1605273600000|2020-11-13 13:20:00|11900.3|11898.3|11904.7|11902.7|11905.3|11903.3|11896.5|11894.5|732
1605273900000|2020-11-13 13:25:00|11904.8|11902.8|11911.1|11909.1|11914.7|11912.7|11902.6|11900.6|2371
1605274200000|2020-11-13 13:30:00|11910.3|11908.3|11909.2|11907.2|11919.1|11917.1|11908.2|11906.2|1731
1605274500000|2020-11-13 13:35:00|11909.3|11907.3|11911.1|11909.1|11911.6|11909.6|11903.6|11901.6|2741
1605274800000|2020-11-13 13:40:00|11911.3|11909.3|11903.1|11901.1|11911.3|11909.3|11901.5|11899.5|494
1605275100000|2020-11-13 13:45:00|11903.3|11901.3|11904.7|11902.7|11908.5|11906.5|11901.8|11899.8|720
1605275400000|2020-11-13 13:50:00|11904.3|11902.3|11905.8|11903.8|11907|11905|11901.8|11899.8|1333
1605275700000|2020-11-13 13:55:00|11906|11904|11906.5|11904.5|11907.3|11905.3|11898.1|11896.1|4885
1605276000000|2020-11-13 14:00:00|11906.2|11904.2|11903.3|11901.3|11907.7|11905.7|11901.1|11899.1|1869
1605276300000|2020-11-13 14:05:00|11903.6|11901.6|11900.1|11898.1|11906.8|11904.8|11895.2|11893.2|2385
1605276600000|2020-11-13 14:10:00|11900.5|11898.5|11901.2|11899.2|11903.8|11901.8|11898.3|11896.3|3669
1605276900000|2020-11-13 14:15:00|11901.1|11899.1|11905.2|11903.2|11906|11904|11897.2|11895.2|685
1605277200000|2020-11-13 14:20:00|11905|11903|11904.6|11902.6|11905.3|11903.3|11899.7|11897.7|463
1605277500000|2020-11-13 14:25:00|11904.5|11902.5|11896.1|11894.1|11908|11906|11895.6|11893.6|1653
1605277800000|2020-11-13 14:30:00|11895.6|11894.6|11893.3|11892.3|11914.6|11913.6|11881.8|11880.8|11309
1605278100000|2020-11-13 14:35:00|11893.8|11892.8|11916.6|11915.6|11924.3|11923.3|11876.3|11875.3|9696
1605278400000|2020-11-13 14:40:00|11918|11917|11914.1|11913.1|11928.6|11927.6|11906.8|11905.8|7128
1605278700000|2020-11-13 14:45:00|11914.3|11913.3|11899.1|11898.1|11924.6|11923.6|11889.1|11888.1|6961
1605279000000|2020-11-13 14:50:00|11898.6|11897.6|11906.1|11905.1|11910.3|11909.3|11885.2|11884.2|6302
1605279300000|2020-11-13 14:55:00|11906.3|11905.3|11887.8|11886.8|11919.1|11918.1|11887.8|11886.8|4890
1605279600000|2020-11-13 15:00:00|11886.1|11885.1|11869.3|11868.3|11892.1|11891.1|11866.1|11865.1|7789
1605279900000|2020-11-13 15:05:00|11869.1|11868.1|11862.8|11861.8|11884.8|11883.8|11860.3|11859.3|6721
1605280200000|2020-11-13 15:10:00|11864.6|11863.6|11861.1|11860.1|11868.1|11867.1|11846.8|11845.8|7231
1605280500000|2020-11-13 15:15:00|11860.8|11859.8|11855.2|11854.2|11869.6|11868.6|11839.2|11838.2|6989
1605280800000|2020-11-13 15:20:00|11854.7|11853.7|11860.8|11859.8|11865.8|11864.8|11853.3|11852.3|4355
1605281100000|2020-11-13 15:25:00|11860.6|11859.6|11876.5|11875.5|11881.3|11880.3|11856.5|11855.5|4400
1605281400000|2020-11-13 15:30:00|11876.6|11875.6|11854.1|11853.1|11877.1|11876.1|11851.3|11850.3|4217
1605281700000|2020-11-13 15:35:00|11853.8|11852.8|11836.6|11835.6|11856.1|11855.1|11832.3|11831.3|7772
1605282000000|2020-11-13 15:40:00|11836|11835|11853.6|11852.6|11853.6|11852.6|11830.6|11829.6|6653
1605282300000|2020-11-13 15:45:00|11853.1|11852.1|11861.1|11860.1|11861.3|11860.3|11841.3|11840.3|4650
1605282600000|2020-11-13 15:50:00|11861.3|11860.3|11841.8|11840.8|11864.1|11863.1|11835.3|11834.3|4026
1605282900000|2020-11-13 15:55:00|11842|11841|11825.3|11824.3|11844.1|11843.1|11809.1|11808.1|6660
1605283200000|2020-11-13 16:00:00|11825.8|11824.8|11843.6|11842.6|11844.3|11843.3|11825.8|11824.8|4544
1605283500000|2020-11-13 16:05:00|11844.3|11843.3|11853.6|11852.6|11861.2|11860.2|11838.6|11837.6|4968
1605283800000|2020-11-13 16:10:00|11853.7|11852.7|11846.2|11845.2|11855.1|11854.1|11839.6|11838.6|2983
1605284100000|2020-11-13 16:15:00|11846.3|11845.3|11866.2|11865.2|11875.6|11874.6|11845.8|11844.8|4872
1605284400000|2020-11-13 16:20:00|11866.8|11865.8|11868|11867|11870.8|11869.8|11861.1|11860.1|2431
1605284700000|2020-11-13 16:25:00|11868.6|11867.6|11853.6|11852.6|11873.1|11872.1|11851.7|11850.7|5219
1605285000000|2020-11-13 16:30:00|11853.1|11852.1|11840.3|11839.3|11858.1|11857.1|11838.7|11837.7|3485
1605285300000|2020-11-13 16:35:00|11839.8|11838.8|11847.7|11846.7|11855.3|11854.3|11836.3|11835.3|4242
1605285600000|2020-11-13 16:40:00|11847.3|11846.3|11863.6|11862.6|11869.1|11868.1|11847.3|11846.3|4234
1605285900000|2020-11-13 16:45:00|11863.3|11862.3|11873.5|11872.5|11873.6|11872.6|11861.6|11860.6|2469
1605286200000|2020-11-13 16:50:00|11872.6|11871.6|11873.3|11872.3|11879.2|11878.2|11868.8|11867.8|2484
1605286500000|2020-11-13 16:55:00|11873.8|11872.8|11881.3|11880.3|11891|11890|11873.6|11872.6|4061
1605286800000|2020-11-13 17:00:00|11881.8|11880.8|11883.6|11882.6|11890.1|11889.1|11879.3|11878.3|1951
1605287100000|2020-11-13 17:05:00|11883.8|11882.8|11879.1|11878.1|11886.6|11885.6|11875.8|11874.8|1750
1605287400000|2020-11-13 17:10:00|11879.3|11878.3|11886.8|11885.8|11895.6|11894.6|11878.8|11877.8|2634
1605287700000|2020-11-13 17:15:00|11887.1|11886.1|11884.3|11883.3|11889.8|11888.8|11878|11877|7330
1605288000000|2020-11-13 17:20:00|11884.1|11883.1|11877.3|11876.3|11885.6|11884.6|11873.1|11872.1|2103
1605288300000|2020-11-13 17:25:00|11877.6|11876.6|11885|11884|11891.6|11890.6|11877.6|11876.6|1690
1605288600000|2020-11-13 17:30:00|11884.8|11883.8|11881.3|11880.3|11886.8|11885.8|11878.6|11877.6|1276
1605288900000|2020-11-13 17:35:00|11881.6|11880.6|11888.6|11887.6|11888.8|11887.8|11877.6|11876.6|1250
1605289200000|2020-11-13 17:40:00|11887.9|11886.9|11895.1|11894.1|11900|11899|11887.6|11886.6|2191
1605289500000|2020-11-13 17:45:00|11894.9|11893.9|11900.4|11899.4|11901.4|11900.4|11888.9|11887.9|1736
1605289800000|2020-11-13 17:50:00|11900.1|11899.1|11895.9|11894.9|11902.1|11901.1|11894.1|11893.1|1504
1605290100000|2020-11-13 17:55:00|11895.8|11894.8|11905.5|11904.5|11906.1|11905.1|11895.1|11894.1|1614
1605290400000|2020-11-13 18:00:00|11905.3|11904.3|11903.6|11902.6|11909.9|11908.9|11899.6|11898.6|2055
1605290700000|2020-11-13 18:05:00|11903.8|11902.8|11900.4|11899.4|11905.9|11904.9|11898.4|11897.4|1112
1605291000000|2020-11-13 18:10:00|11900.6|11899.6|11896.9|11895.9|11904.8|11903.8|11893.3|11892.3|2140
1605291300000|2020-11-13 18:15:00|11897.3|11896.3|11898.6|11897.6|11902.4|11901.4|11893|11892|5207
1605291600000|2020-11-13 18:20:00|11898.9|11897.9|11891.4|11890.4|11904.4|11903.4|11886.9|11885.9|3987
1605291900000|2020-11-13 18:25:00|11891.5|11890.5|11889.6|11888.6|11904.4|11903.4|11887.1|11886.1|2913
1605292200000|2020-11-13 18:30:00|11889.8|11888.8|11882.6|11881.6|11893.9|11892.9|11881.1|11880.1|3331
1605292500000|2020-11-13 18:35:00|11882.9|11881.9|11875.5|11874.5|11884|11883|11874.6|11873.6|2178
1605292800000|2020-11-13 18:40:00|11875.4|11874.4|11873.1|11872.1|11876.5|11875.5|11868.9|11867.9|4070
1605293100000|2020-11-13 18:45:00|11873.3|11872.3|11873.9|11872.9|11881.9|11880.9|11868|11867|8363
1605293400000|2020-11-13 18:50:00|11873.6|11872.6|11869.4|11868.4|11877.6|11876.6|11868.4|11867.4|1393
1605293700000|2020-11-13 18:55:00|11869.3|11868.3|11869.9|11868.9|11876.1|11875.1|11866.1|11865.1|1697
1605294000000|2020-11-13 19:00:00|11870.1|11869.1|11878.9|11877.9|11884.4|11883.4|11867.6|11866.6|3479
1605294300000|2020-11-13 19:05:00|11878.8|11877.8|11877.6|11876.6|11886.6|11885.6|11871.4|11870.4|6003
1605294600000|2020-11-13 19:10:00|11877.9|11876.9|11862.1|11861.1|11877.9|11876.9|11857.1|11856.1|3693
1605294900000|2020-11-13 19:15:00|11861.6|11860.6|11875.6|11874.6|11875.9|11874.9|11854.1|11853.1|3037
1605295200000|2020-11-13 19:20:00|11875.9|11874.9|11894.6|11893.6|11901.1|11900.1|11875.8|11874.8|4536
1605295500000|2020-11-13 19:25:00|11894.1|11893.1|11889.1|11888.1|11894.4|11893.4|11885.9|11884.9|1610
1605295800000|2020-11-13 19:30:00|11889.3|11888.3|11882.1|11881.1|11892.1|11891.1|11881.5|11880.5|1609
1605296100000|2020-11-13 19:35:00|11882.4|11881.4|11896.1|11895.1|11897.9|11896.9|11881.9|11880.9|1640
1605296400000|2020-11-13 19:40:00|11895.8|11894.8|11893.9|11892.9|11898.9|11897.9|11890.1|11889.1|1436
1605296700000|2020-11-13 19:45:00|11893.5|11892.5|11888.9|11887.9|11897.4|11896.4|11887.6|11886.6|1380
1605297000000|2020-11-13 19:50:00|11889.5|11888.5|11896.8|11895.8|11898.1|11897.1|11888.6|11887.6|4017
1605297300000|2020-11-13 19:55:00|11896.4|11895.4|11909|11908|11913.3|11912.3|11896.3|11895.3|6212
1605297600000|2020-11-13 20:00:00|11908.6|11907.6|11906.1|11905.1|11912.9|11911.9|11899.9|11898.9|4186
1605297900000|2020-11-13 20:05:00|11906.3|11905.3|11907.6|11906.6|11911.3|11910.3|11902.9|11901.9|3174
1605298200000|2020-11-13 20:10:00|11907.8|11906.8|11908.9|11907.9|11910|11909|11897.3|11896.3|6673
1605298500000|2020-11-13 20:15:00|11909|11908|11905.9|11904.9|11913|11912|11891.9|11890.9|6486
1605298800000|2020-11-13 20:20:00|11905.7|11904.7|11916.9|11915.9|11917.7|11916.7|11901.7|11900.7|5320
1605299100000|2020-11-13 20:25:00|11917.6|11916.6|11921.2|11920.2|11926.1|11925.1|11915.7|11914.7|3658
1605299400000|2020-11-13 20:30:00|11921.4|11920.4|11934.9|11933.9|11944.2|11943.2|11918.6|11917.6|5793
1605299700000|2020-11-13 20:35:00|11935.1|11934.1|11941.4|11940.4|11947.7|11946.7|11932.2|11931.2|4732
1605300000000|2020-11-13 20:40:00|11941.6|11940.6|11954.4|11953.4|11957.7|11956.7|11940.7|11939.7|3987
1605300300000|2020-11-13 20:45:00|11954.3|11953.3|11940.2|11939.2|11958.7|11957.7|11938.3|11937.3|3351
1605300600000|2020-11-13 20:50:00|11939.3|11938.3|11933.7|11932.7|11950.2|11949.2|11933.4|11932.4|4231
1605300900000|2020-11-13 20:55:00|11933.9|11932.9|11938.3|11937.3|11949.3|11948.3|11929.9|11928.9|8202
1605301200000|2020-11-13 21:00:00|11938.8|11936.8|11944.4|11942.4|11947.1|11945.1|11929.8|11927.8|4498
1605301500000|2020-11-13 21:05:00|11944.2|11942.2|11953.3|11951.3|11954.6|11952.6|11942.9|11940.9|2256
1605301800000|2020-11-13 21:10:00|11953.9|11951.9|11953.8|11948.8|11954.9|11952.9|11946.7|11944.7|2025
1605302100000|2020-11-13 21:15:00|11953.9|11948.9|11952.2|11947.2|11954.1|11949.1|11951|11946|2
1605302400000|2020-11-13 21:20:00|11953.4|11948.4|11952.8|11947.8|11953.4|11948.4|11951.8|11946.8|0
1605302700000|2020-11-13 21:25:00|11953|11948|11950.9|11945.9|11953.3|11948.3|11950.8|11945.8|0
1605303000000|2020-11-13 21:30:00|11950|11945|11951.2|11949.2|11951.7|11949.7|11944.4|11942.4|418
1605303300000|2020-11-13 21:35:00|11950.9|11948.9|11952.7|11950.7|11954.2|11952.2|11948.7|11946.7|250
1605303600000|2020-11-13 21:40:00|11952.9|11950.9|11950.4|11948.4|11953.9|11951.9|11948.4|11946.4|294
1605303900000|2020-11-13 21:45:00|11951.2|11949.2|11950.9|11948.9|11953.4|11951.4|11949.7|11947.7|158
1605304200000|2020-11-13 21:50:00|11952.4|11950.4|11953.4|11951.4|11953.7|11951.7|11949.9|11947.9|207
1605304500000|2020-11-13 21:55:00|11952.9|11950.9|11952.7|11947.7|11953.7|11951.7|11949.4|11947.3|257
1605304800000|2020-11-13 22:00:00|11952.9|11947.9|11952.9|11947.9|11952.9|11947.9|11952.9|11947.9|0
1605481200000|2020-11-15 23:00:00|11976.7|11974.7|12009.7|12007.7|12012.4|12010.4|11973.1|11971.1|1774
1605481500000|2020-11-15 23:05:00|12009.8|12007.8|12012.6|12010.6|12017.6|12015.6|12009.7|12007.7|873
1605481800000|2020-11-15 23:10:00|12012.7|12010.7|12058.6|12056.6|12062.7|12060.7|12012.1|12010.1|1301
1605482100000|2020-11-15 23:15:00|12058.3|12056.3|12047.9|12045.9|12061.6|12059.6|12037.7|12035.7|1831
1605482400000|2020-11-15 23:20:00|12047.7|12045.7|12045.2|12043.2|12058.6|12056.6|12043.7|12041.7|1220
1605482700000|2020-11-15 23:25:00|12045.4|12043.4|12047.3|12045.3|12054.4|12052.4|12035.7|12033.7|954
1605483000000|2020-11-15 23:30:00|12047.4|12045.4|12052.6|12050.6|12054.6|12052.6|12047.4|12045.4|371
1605483300000|2020-11-15 23:35:00|12052.4|12050.4|12049.8|12047.8|12052.8|12050.8|12047.1|12045.1|186
1605483600000|2020-11-15 23:40:00|12049.9|12047.9|12059.8|12057.8|12060.6|12058.6|12048.3|12046.3|398
1605483900000|2020-11-15 23:45:00|12059.7|12057.7|12059.2|12057.2|12070.7|12068.7|12055.6|12053.6|717
1605484200000|2020-11-15 23:50:00|12058.8|12056.8|12058.9|12056.9|12061.6|12059.6|12054.9|12052.9|235
1605484500000|2020-11-15 23:55:00|12058.8|12056.8|12052.9|12050.9|12061.2|12059.2|12049.4|12047.4|421
1605484800000|2020-11-16 00:00:00|12053.1|12051.1|12050.2|12048.2|12056.3|12054.3|12048.8|12046.8|467
1605485100000|2020-11-16 00:05:00|12050.3|12048.3|12051.6|12049.6|12051.8|12049.8|12046.8|12044.8|354
1605485400000|2020-11-16 00:10:00|12052.2|12050.2|12044.8|12042.8|12053.9|12051.9|12042.4|12040.4|486
1605485700000|2020-11-16 00:15:00|12045.1|12043.1|12044.7|12042.7|12046.3|12044.3|12037.4|12035.4|593
1605486000000|2020-11-16 00:20:00|12044.8|12042.8|12045.9|12043.9|12048.1|12046.1|12043.9|12041.9|254
1605486300000|2020-11-16 00:25:00|12046.2|12044.2|12049.8|12047.8|12052.7|12050.7|12044.9|12042.9|325
1605486600000|2020-11-16 00:30:00|12050.1|12048.1|12047.9|12045.9|12051.3|12049.3|12047.2|12045.2|204
1605486900000|2020-11-16 00:35:00|12047.7|12045.7|12046.9|12044.9|12050.3|12048.3|12043.9|12041.9|298
1605487200000|2020-11-16 00:40:00|12047.1|12045.1|12050.2|12048.2|12050.9|12048.9|12044.1|12042.1|223
1605487500000|2020-11-16 00:45:00|12050.1|12048.1|12046.4|12044.4|12050.4|12048.4|12045.4|12043.4|201
1605487800000|2020-11-16 00:50:00|12046.9|12044.9|12043.2|12041.2|12048.2|12046.2|12039.6|12037.6|378
1605488100000|2020-11-16 00:55:00|12042.9|12040.9|12045.3|12043.3|12046.6|12044.6|12041.7|12039.7|170
1605488400000|2020-11-16 01:00:00|12045.2|12043.2|12042.1|12040.1|12048.3|12046.3|12040.8|12038.8|294
1605488700000|2020-11-16 01:05:00|12042.2|12040.2|12053.9|12051.9|12054.3|12052.3|12041.8|12039.8|413
1605489000000|2020-11-16 01:10:00|12054.1|12052.1|12052.4|12050.4|12055.1|12053.1|12047.6|12045.6|211
1605489300000|2020-11-16 01:15:00|12052.9|12050.9|12050.9|12048.9|12055.1|12053.1|12049.1|12047.1|274
1605489600000|2020-11-16 01:20:00|12050.8|12048.8|12050.2|12048.2|12052.8|12050.8|12047.9|12045.9|180
1605489900000|2020-11-16 01:25:00|12051.2|12049.2|12048.6|12046.6|12052.6|12050.6|12047.6|12045.6|162
1605490200000|2020-11-16 01:30:00|12047.9|12045.9|12044.4|12042.4|12048.2|12046.2|12040.8|12038.8|391
1605490500000|2020-11-16 01:35:00|12044.3|12042.3|12047.1|12045.1|12051.4|12049.4|12044.3|12042.3|260
1605490800000|2020-11-16 01:40:00|12046.6|12044.6|12041.4|12039.4|12048.7|12046.7|12041.3|12039.3|303
1605491100000|2020-11-16 01:45:00|12041.6|12039.6|12029.6|12027.6|12046.4|12044.4|12025.3|12023.3|994
1605491400000|2020-11-16 01:50:00|12029.8|12027.8|12024.6|12022.6|12030.9|12028.9|12019.3|12017.3|692
1605491700000|2020-11-16 01:55:00|12024.4|12022.4|12029.4|12027.4|12029.6|12027.6|12019.8|12017.8|352
1605492000000|2020-11-16 02:00:00|12029.6|12027.6|12039.4|12037.4|12040.2|12038.2|12028.4|12026.4|616
1605492300000|2020-11-16 02:05:00|12038.8|12036.8|12046.8|12044.8|12048.8|12046.8|12038.7|12036.7|1036
1605492600000|2020-11-16 02:10:00|12046.9|12044.9|12045.2|12043.2|12049.3|12047.3|12042.3|12040.3|625
1605492900000|2020-11-16 02:15:00|12045.1|12043.1|12048.1|12046.1|12048.1|12046.1|12042.6|12040.6|221
1605493200000|2020-11-16 02:20:00|12049.3|12047.3|12051.6|12049.6|12058.4|12056.4|12048.3|12046.3|618
1605493500000|2020-11-16 02:25:00|12051.4|12049.4|12044.9|12042.9|12052.9|12050.9|12044.1|12042.1|329
1605493800000|2020-11-16 02:30:00|12044.7|12042.7|12047.9|12045.9|12048.8|12046.8|12044.1|12042.1|289
1605494100000|2020-11-16 02:35:00|12048.3|12046.3|12052.8|12050.8|12055.8|12053.8|12048.1|12046.1|355
1605494400000|2020-11-16 02:40:00|12052.7|12050.7|12056.8|12054.8|12057.6|12055.6|12050.9|12048.9|241
1605494700000|2020-11-16 02:45:00|12057.2|12055.2|12056.3|12054.3|12057.6|12055.6|12049.3|12047.3|394
1605495000000|2020-11-16 02:50:00|12056.4|12054.4|12050.6|12048.6|12066.9|12064.9|12050.6|12048.6|923
1605495300000|2020-11-16 02:55:00|12050.2|12048.2|12049.3|12047.3|12052.8|12050.8|12047.8|12045.8|233
1605495600000|2020-11-16 03:00:00|12049.4|12047.4|12047.2|12045.2|12051.3|12049.3|12044.8|12042.8|355
1605495900000|2020-11-16 03:05:00|12047.1|12045.1|12047.2|12045.2|12049.1|12047.1|12043.7|12041.7|239
1605496200000|2020-11-16 03:10:00|12047.3|12045.3|12046.3|12044.3|12047.6|12045.6|12042.4|12040.4|139
1605496500000|2020-11-16 03:15:00|12046.1|12044.1|12052.2|12050.2|12053.1|12051.1|12046.1|12044.1|335
1605496800000|2020-11-16 03:20:00|12052.3|12050.3|12052.9|12050.9|12054.2|12052.2|12050.9|12048.9|233
1605497100000|2020-11-16 03:25:00|12053.1|12051.1|12051.6|12049.6|12057.3|12055.3|12050.4|12048.4|255
1605497400000|2020-11-16 03:30:00|12051.7|12049.7|12049.6|12047.6|12053.2|12051.2|12046.9|12044.9|240
1605497700000|2020-11-16 03:35:00|12049.7|12047.7|12055.4|12053.4|12055.8|12053.8|12049.1|12047.1|252
1605498000000|2020-11-16 03:40:00|12055.3|12053.3|12042.7|12040.7|12055.3|12053.3|12035.4|12033.4|764
1605498300000|2020-11-16 03:45:00|12042.8|12040.8|12049.2|12047.2|12049.6|12047.6|12039.3|12037.3|323
1605498600000|2020-11-16 03:50:00|12048.9|12046.9|12046.1|12044.1|12050.8|12048.8|12044.8|12042.8|284
1605498900000|2020-11-16 03:55:00|12045.7|12043.7|12044.6|12042.6|12049.2|12047.2|12041.3|12039.3|345
1605499200000|2020-11-16 04:00:00|12044.8|12042.8|12041.1|12039.1|12047.6|12045.6|12040.6|12038.6|148
1605499500000|2020-11-16 04:05:00|12041.3|12039.3|12050.7|12048.7|12052.4|12050.4|12041.3|12039.3|320
1605499800000|2020-11-16 04:10:00|12050.4|12048.4|12047.3|12045.3|12051.1|12049.1|12046.6|12044.6|178
1605500100000|2020-11-16 04:15:00|12048.1|12046.1|12047.3|12045.3|12049.3|12047.3|12046.2|12044.2|115
1605500400000|2020-11-16 04:20:00|12047.7|12045.7|12048.3|12046.3|12048.4|12046.4|12044.9|12042.9|134
1605500700000|2020-11-16 04:25:00|12048.4|12046.4|12049.4|12047.4|12050.9|12048.9|12048.2|12046.2|142
1605501000000|2020-11-16 04:30:00|12049.3|12047.3|12050.4|12048.4|12050.6|12048.6|12048.1|12046.1|96
1605501300000|2020-11-16 04:35:00|12050.3|12048.3|12051.1|12049.1|12053.9|12051.9|12050.2|12048.2|178
1605501600000|2020-11-16 04:40:00|12050.7|12048.7|12051.3|12049.3|12051.9|12049.9|12048.8|12046.8|137
1605501900000|2020-11-16 04:45:00|12051.2|12049.2|12050.8|12048.8|12052.7|12050.7|12050.3|12048.3|112
1605502200000|2020-11-16 04:50:00|12050.2|12048.2|12051.2|12049.2|12051.8|12049.8|12047.9|12045.9|156
1605502500000|2020-11-16 04:55:00|12051.1|12049.1|12052.2|12050.2|12053.8|12051.8|12050.7|12048.7|144
1605502800000|2020-11-16 05:00:00|12052.1|12050.1|12048.9|12046.9|12053.8|12051.8|12047.4|12045.4|189
1605503100000|2020-11-16 05:05:00|12048.8|12046.8|12049.8|12047.8|12050.8|12048.8|12044.6|12042.6|195
1605503400000|2020-11-16 05:10:00|12049.9|12047.9|12062.3|12060.3|12064.3|12062.3|12049.9|12047.9|702
1605503700000|2020-11-16 05:15:00|12062.1|12060.1|12052.9|12050.9|12063.8|12061.8|12052.1|12050.1|386
1605504000000|2020-11-16 05:20:00|12053.1|12051.1|12052.3|12050.3|12054.6|12052.6|12050.3|12048.3|237
1605504300000|2020-11-16 05:25:00|12052.9|12050.9|12053.1|12051.1|12054.9|12052.9|12050.3|12048.3|231
1605504600000|2020-11-16 05:30:00|12052.8|12050.8|12046.9|12044.9|12053.3|12051.3|12044.1|12042.1|375
1605504900000|2020-11-16 05:35:00|12046.8|12044.8|12053.3|12051.3|12053.6|12051.6|12046.6|12044.6|243
1605505200000|2020-11-16 05:40:00|12054.1|12052.1|12053.1|12051.1|12055.2|12053.2|12050.4|12048.4|207
1605505500000|2020-11-16 05:45:00|12052.9|12050.9|12048.7|12046.7|12052.9|12050.9|12048.3|12046.3|145
1605505800000|2020-11-16 05:50:00|12048.3|12046.3|12049.1|12047.1|12049.8|12047.8|12046.8|12044.8|162
1605506100000|2020-11-16 05:55:00|12048.3|12046.3|12050.9|12048.9|12052.2|12050.2|12047.8|12045.8|135
1605506400000|2020-11-16 06:00:00|12050.8|12048.8|12052.4|12050.4|12052.8|12050.8|12040.4|12038.4|498
1605506700000|2020-11-16 06:05:00|12052.6|12050.6|12047.3|12045.3|12052.6|12050.6|12045.9|12043.9|252
1605507000000|2020-11-16 06:10:00|12047.6|12045.6|12048.6|12046.6|12051.4|12049.4|12044.8|12042.8|335
1605507300000|2020-11-16 06:15:00|12049.1|12047.1|12049.8|12047.8|12053.9|12051.9|12048.7|12046.7|150
1605507600000|2020-11-16 06:20:00|12050.3|12048.3|12048.8|12046.8|12052.7|12050.7|12047.9|12045.9|167
1605507900000|2020-11-16 06:25:00|12049.1|12047.1|12043.9|12041.9|12049.9|12047.9|12042.6|12040.6|273
1605508200000|2020-11-16 06:30:00|12044.2|12042.2|12050.6|12048.6|12050.6|12048.6|12041.6|12039.6|471
1605508500000|2020-11-16 06:35:00|12050.9|12048.9|12043.7|12041.7|12053.3|12051.3|12042.4|12040.4|418
1605508800000|2020-11-16 06:40:00|12043.1|12041.1|12036.6|12034.6|12046.8|12044.8|12036.3|12034.3|450
1605509100000|2020-11-16 06:45:00|12036.4|12034.4|12025.4|12023.4|12036.9|12034.9|12020.1|12018.1|1184
1605509400000|2020-11-16 06:50:00|12025.6|12023.6|12023.8|12021.8|12027.4|12025.4|12022.1|12020.1|447
1605509700000|2020-11-16 06:55:00|12023.7|12021.7|12028.4|12026.4|12029.1|12027.1|12022.7|12020.7|298
1605510000000|2020-11-16 07:00:00|12028.8|12026.8|12016.3|12014.3|12028.8|12026.8|12015.1|12013.1|680
1605510300000|2020-11-16 07:05:00|12016.2|12014.2|12024.6|12022.6|12028.3|12026.3|12015.8|12013.8|639
1605510600000|2020-11-16 07:10:00|12024.8|12022.8|12024.1|12022.1|12025.9|12023.9|12020.3|12018.3|290
1605510900000|2020-11-16 07:15:00|12023.9|12021.9|12027.4|12025.4|12029.7|12027.7|12022.7|12020.7|218
1605511200000|2020-11-16 07:20:00|12027.6|12025.6|12018.3|12016.3|12028.3|12026.3|12018.1|12016.1|371
1605511500000|2020-11-16 07:25:00|12018.1|12016.1|12017.3|12015.3|12020.8|12018.8|12010.3|12008.3|968
1605511800000|2020-11-16 07:30:00|12016.9|12014.9|12019.4|12017.4|12022.9|12020.9|12014.4|12012.4|353
1605512100000|2020-11-16 07:35:00|12019.2|12017.2|12022.4|12020.4|12022.8|12020.8|12012.4|12010.4|355
1605512400000|2020-11-16 07:40:00|12022.2|12020.2|12019.7|12017.7|12023.7|12021.7|12018.7|12016.7|168
1605512700000|2020-11-16 07:45:00|12019.8|12017.8|12030.6|12028.6|12034.4|12032.4|12019.8|12017.8|466
1605513000000|2020-11-16 07:50:00|12030.4|12028.4|12024.2|12022.2|12032.3|12030.3|12023.1|12021.1|511
1605513300000|2020-11-16 07:55:00|12025.4|12023.4|12020.7|12018.7|12027.7|12025.7|12020.4|12018.4|424
1605513600000|2020-11-16 08:00:00|12020.2|12018.2|12005.4|12003.4|12023.7|12021.7|11996.4|11994.4|2725
1605513900000|2020-11-16 08:05:00|12005.6|12003.6|12012.7|12010.7|12013.2|12011.2|12000.9|11998.9|1379
1605514200000|2020-11-16 08:10:00|12012.6|12010.6|12018.1|12016.1|12023.8|12021.8|12004.8|12002.8|1141
1605514500000|2020-11-16 08:15:00|12018.2|12016.2|12022.8|12020.8|12022.8|12020.8|12014.1|12012.1|526
1605514800000|2020-11-16 08:20:00|12023.1|12021.1|12013.4|12011.4|12025.8|12023.8|12013.4|12011.4|910
1605515100000|2020-11-16 08:25:00|12013.9|12011.9|12013.9|12011.9|12019.7|12017.7|12009.3|12007.3|692
1605515400000|2020-11-16 08:30:00|12013.8|12011.8|12015.9|12013.9|12021.2|12019.2|12011.3|12009.3|447
1605515700000|2020-11-16 08:35:00|12016.3|12014.3|12021.2|12019.2|12022.7|12020.7|12015.3|12013.3|377
1605516000000|2020-11-16 08:40:00|12020.7|12018.7|12018.7|12016.7|12023.9|12021.9|12011.9|12009.9|483
1605516300000|2020-11-16 08:45:00|12019.2|12017.2|12016.1|12014.1|12019.9|12017.9|12013.4|12011.4|399
1605516600000|2020-11-16 08:50:00|12017.3|12015.3|11995.9|11993.9|12017.4|12015.4|11989.9|11987.9|1064
1605516900000|2020-11-16 08:55:00|11995.4|11993.4|11999.9|11997.9|12002.8|12000.8|11985.3|11983.3|870
1605517200000|2020-11-16 09:00:00|12000.2|11998.2|12004.9|12002.9|12008.3|12006.3|11996.9|11994.9|680
1605517500000|2020-11-16 09:05:00|12005.2|12003.2|12005.4|12003.4|12007.8|12005.8|11998.3|11996.3|563
1605517800000|2020-11-16 09:10:00|12005.3|12003.3|12007.6|12005.6|12009.4|12007.4|12000.7|11998.7|387
1605518100000|2020-11-16 09:15:00|12007.4|12005.4|12000.2|11998.2|12010.4|12008.4|11996.2|11994.2|528
1605518400000|2020-11-16 09:20:00|12000.3|11998.3|12002.9|12000.9|12005.1|12003.1|11997.4|11995.4|228
1605518700000|2020-11-16 09:25:00|12003.1|12001.1|12002.2|12000.2|12004.8|12002.8|11992.8|11990.8|358
1605519000000|2020-11-16 09:30:00|12003.9|12001.9|12000.8|11998.8|12006.1|12004.1|11999.7|11997.7|258
1605519300000|2020-11-16 09:35:00|12000.7|11998.7|12005.7|12003.7|12007.1|12005.1|11996.9|11994.9|481
1605519600000|2020-11-16 09:40:00|12005.6|12003.6|12007.2|12005.2|12007.9|12005.9|12002.6|12000.6|395
1605519900000|2020-11-16 09:45:00|12006.9|12004.9|12012.1|12010.1|12020.4|12018.4|12004.4|12002.4|697
1605520200000|2020-11-16 09:50:00|12013.2|12011.2|12013.2|12011.2|12015.3|12013.3|12010.3|12008.3|327
1605520500000|2020-11-16 09:55:00|12012.9|12010.9|12010.6|12008.6|12013.8|12011.8|12002.4|12000.4|554
1605520800000|2020-11-16 10:00:00|12010.4|12008.4|12002.6|12000.6|12011.7|12009.7|11998.8|11996.8|464
1605521100000|2020-11-16 10:05:00|12002.7|12000.7|12000.2|11998.2|12005.9|12003.9|11994.7|11992.7|493
1605521400000|2020-11-16 10:10:00|11999.9|11997.9|12000.2|11998.2|12003.6|12001.6|11996.8|11994.8|306
1605521700000|2020-11-16 10:15:00|12000.1|11998.1|12005.6|12003.6|12007.8|12005.8|11999.4|11997.4|332
1605522000000|2020-11-16 10:20:00|12006.1|12004.1|12009.1|12007.1|12010.3|12008.3|12003.8|12001.8|239
1605522300000|2020-11-16 10:25:00|12008.8|12006.8|12003.1|12001.1|12009.1|12007.1|12001.9|11999.9|141
1605522600000|2020-11-16 10:30:00|12003.4|12001.4|12002.7|12000.7|12005.7|12003.7|11999.9|11997.9|209
1605522900000|2020-11-16 10:35:00|12002.8|12000.8|12005.8|12003.8|12008.4|12006.4|12000.6|11998.6|262
1605523200000|2020-11-16 10:40:00|12005.7|12003.7|12007.2|12005.2|12013.2|12011.2|12003.9|12001.9|335
1605523500000|2020-11-16 10:45:00|12004.4|12002.4|12000.1|11998.1|12005.6|12003.6|11996.8|11994.8|412
1605523800000|2020-11-16 10:50:00|11999.9|11997.9|11989.6|11987.6|12000.9|11998.9|11989.6|11987.6|551
1605524100000|2020-11-16 10:55:00|11989.3|11987.3|11999.4|11997.4|11999.8|11997.8|11988.9|11986.9|457
1605524400000|2020-11-16 11:00:00|11999.6|11997.6|12008.7|12006.7|12012.6|12010.6|11997.3|11995.3|518
1605524700000|2020-11-16 11:05:00|12008.6|12006.6|12005.9|12003.9|12009.4|12007.4|12002.6|12000.6|293
1605525000000|2020-11-16 11:10:00|12005.8|12003.8|12008.6|12006.6|12008.7|12006.7|12001.6|11999.6|219
1605525300000|2020-11-16 11:15:00|12007.8|12005.8|12002.4|12000.4|12009.3|12007.3|12001.4|11999.4|253
1605525600000|2020-11-16 11:20:00|12002.6|12000.6|12007.1|12005.1|12008.1|12006.1|11999.9|11997.9|296
1605525900000|2020-11-16 11:25:00|12007.2|12005.2|12003.9|12001.9|12012.6|12010.6|12003.3|12001.3|323
1605526200000|2020-11-16 11:30:00|12004.1|12002.1|12009.7|12007.7|12011.7|12009.7|12004.1|12002.1|217
1605526500000|2020-11-16 11:35:00|12009.1|12007.1|12007.2|12005.2|12009.3|12007.3|12006.1|12004.1|134
1605526800000|2020-11-16 11:40:00|12007.3|12005.3|12001.2|11999.2|12007.4|12005.4|11999.7|11997.7|265
1605527100000|2020-11-16 11:45:00|12001.3|11999.3|12000.3|11998.3|12003.2|12001.2|11997.6|11995.6|188
1605527400000|2020-11-16 11:50:00|12000.2|11998.2|11993.2|11991.2|12022.8|12020.8|11989.2|11987.2|2810
1605527700000|2020-11-16 11:55:00|11994.1|11992.1|11936.2|11934.2|12024.6|12022.6|11930.2|11928.2|5622
1605528000000|2020-11-16 12:00:00|11934.9|11932.9|11949.7|11947.7|11960.3|11958.3|11923.7|11921.7|3878
1605528300000|2020-11-16 12:05:00|11949.6|11947.6|11957.8|11955.8|11960.1|11958.1|11943.6|11941.6|1642
1605528600000|2020-11-16 12:10:00|11957.9|11955.9|11943.8|11941.8|11960.2|11958.2|11932.1|11930.1|2219
1605528900000|2020-11-16 12:15:00|11943.9|11941.9|11934.4|11932.4|11951.6|11949.6|11929.7|11927.7|1277
1605529200000|2020-11-16 12:20:00|11935.6|11933.6|11888.4|11886.4|11936.4|11934.4|11859.9|11857.9|5233
1605529500000|2020-11-16 12:25:00|11887.9|11885.9|11910.1|11908.1|11910.4|11908.4|11886.1|11884.1|2452
1605529800000|2020-11-16 12:30:00|11909.9|11907.9|11905.6|11903.6|11917.4|11915.4|11897.7|11895.7|2039
1605530100000|2020-11-16 12:35:00|11905.7|11903.7|11903.4|11901.4|11914.1|11912.1|11896.7|11894.7|1407
1605530400000|2020-11-16 12:40:00|11902.7|11900.7|11911.6|11909.6|11914.6|11912.6|11897.8|11895.8|1138
1605530700000|2020-11-16 12:45:00|11911.4|11909.4|11937.7|11935.7|11938.2|11936.2|11907.4|11905.4|1441
1605531000000|2020-11-16 12:50:00|11937.1|11935.1|11926.8|11924.8|11938.8|11936.8|11924.3|11922.3|1098
1605531300000|2020-11-16 12:55:00|11926.7|11924.7|11927.6|11925.6|11931.4|11929.4|11924.3|11922.3|544
1605531600000|2020-11-16 13:00:00|11926.6|11924.6|11926.4|11924.4|11934.3|11932.3|11919.4|11917.4|1142
1605531900000|2020-11-16 13:05:00|11926.6|11924.6|11914.2|11912.2|11928.9|11926.9|11913.8|11911.8|1379
1605532200000|2020-11-16 13:10:00|11914.3|11912.3|11905.6|11903.6|11916.6|11914.6|11900.4|11898.4|1556
1605532500000|2020-11-16 13:15:00|11905.8|11903.8|11907.8|11905.8|11915.1|11913.1|11905.2|11903.2|837
1605532800000|2020-11-16 13:20:00|11909.1|11907.1|11908.6|11906.6|11910.9|11908.9|11901.2|11899.2|821
1605533100000|2020-11-16 13:25:00|11908.7|11906.7|11906.3|11904.3|11911.8|11909.8|11905.1|11903.1|531
1605533400000|2020-11-16 13:30:00|11905.1|11903.1|11901.1|11899.1|11905.6|11903.6|11890.2|11888.2|1726
1605533700000|2020-11-16 13:35:00|11900.7|11898.7|11904.8|11902.8|11907.1|11905.1|11900.6|11898.6|3563
1605534000000|2020-11-16 13:40:00|11904.9|11902.9|11895.1|11893.1|11907.3|11905.3|11891.8|11889.8|1959
1605534300000|2020-11-16 13:45:00|11895.2|11893.2|11896.4|11894.4|11901.1|11899.1|11892.6|11890.6|2656
1605534600000|2020-11-16 13:50:00|11896.1|11894.1|11894.1|11892.1|11899.7|11897.7|11891.7|11889.7|2916
1605534900000|2020-11-16 13:55:00|11893.9|11891.9|11906.8|11904.8|11908.2|11906.2|11892.2|11890.2|1468
1605535200000|2020-11-16 14:00:00|11907.1|11905.1|11911.6|11909.6|11913.4|11911.4|11899.9|11897.9|1859
1605535500000|2020-11-16 14:05:00|11911.4|11909.4|11927.1|11925.1|11927.4|11925.4|11911.4|11909.4|1494
1605535800000|2020-11-16 14:10:00|11926.8|11924.8|11930.6|11928.6|11934.6|11932.6|11926.3|11924.3|1699
1605536100000|2020-11-16 14:15:00|11931.1|11929.1|11926.3|11924.3|11934.3|11932.3|11925.8|11923.8|1030
1605536400000|2020-11-16 14:20:00|11926.4|11924.4|11940.4|11938.4|11941.4|11939.4|11923.7|11921.7|5395
1605536700000|2020-11-16 14:25:00|11940.3|11938.3|11920.4|11918.4|11940.9|11938.9|11913.7|11911.7|4649
1605537000000|2020-11-16 14:30:00|11919.9|11918.9|11909.2|11908.2|11930.7|11929.7|11894.2|11893.2|13958
1605537300000|2020-11-16 14:35:00|11908.6|11907.6|11957.4|11956.4|11968.7|11967.7|11904.7|11903.7|12485
1605537600000|2020-11-16 14:40:00|11957.2|11956.2|11985.9|11984.9|11987.4|11986.4|11957.2|11956.2|9888
1605537900000|2020-11-16 14:45:00|11986.2|11985.2|11986.7|11985.7|11994.4|11993.4|11973.4|11972.4|7661
1605538200000|2020-11-16 14:50:00|11986.9|11985.9|11947.6|11946.6|11994.9|11993.9|11942.7|11941.7|9053
1605538500000|2020-11-16 14:55:00|11947.2|11946.2|11971.4|11970.4|11972.9|11971.9|11938.9|11937.9|7166
1605538800000|2020-11-16 15:00:00|11972.2|11971.2|11984.2|11983.2|11991.7|11990.7|11961.4|11960.4|5483
1605539100000|2020-11-16 15:05:00|11984.1|11983.1|11987.7|11986.7|11990.3|11989.3|11979.7|11978.7|4650
1605539400000|2020-11-16 15:10:00|11987.9|11986.9|11975.9|11974.9|11990.6|11989.6|11959.9|11958.9|5334
1605539700000|2020-11-16 15:15:00|11976|11975|11979.1|11978.1|11993|11992|11975.6|11974.6|4942
1605540000000|2020-11-16 15:20:00|11979.6|11978.6|11999.1|11998.1|12006.1|12005.1|11968.4|11967.4|7655
1605540300000|2020-11-16 15:25:00|11999.9|11998.9|12003.9|12002.9|12012.4|12011.4|11997.9|11996.9|8404
1605540600000|2020-11-16 15:30:00|12004.6|12003.6|12009.6|12008.6|12014.9|12013.9|12002|12001|5239
1605540900000|2020-11-16 15:35:00|12011.4|12010.4|11991.9|11990.9|12012.7|12011.7|11986.6|11985.6|6731
1605541200000|2020-11-16 15:40:00|11992|11991|11993.1|11992.1|11995.2|11994.2|11980.4|11979.4|4896
1605541500000|2020-11-16 15:45:00|11993.2|11992.2|11990.4|11989.4|11997.9|11996.9|11980.7|11979.7|3727
1605541800000|2020-11-16 15:50:00|11990.5|11989.5|12006.4|12005.4|12012.1|12011.1|11989.6|11988.6|3787
1605542100000|2020-11-16 15:55:00|12007.1|12006.1|12021.1|12020.1|12021.1|12020.1|12001.9|12000.9|3916
1605542400000|2020-11-16 16:00:00|12021.4|12020.4|12025.1|12024.1|12032.9|12031.9|12017.2|12016.2|4766
1605542700000|2020-11-16 16:05:00|12025|12024|12027.4|12026.4|12029.9|12028.9|12018.7|12017.7|2482
1605543000000|2020-11-16 16:10:00|12027.1|12026.1|12026.9|12025.9|12039.1|12038.1|12026.1|12025.1|3517
1605543300000|2020-11-16 16:15:00|12026.6|12025.6|12010.6|12009.6|12028.9|12027.9|12009.9|12008.9|3536
1605543600000|2020-11-16 16:20:00|12010.9|12009.9|12012.4|12011.4|12017.1|12016.1|12004.1|12003.1|2873
1605543900000|2020-11-16 16:25:00|12012.6|12011.6|12001.9|12000.9|12017.9|12016.9|11999.9|11998.9|4562
1605544200000|2020-11-16 16:30:00|12001.4|12000.4|11994.7|11993.7|12003.4|12002.4|11994.1|11993.1|2438
1605544500000|2020-11-16 16:35:00|11994.6|11993.6|11995.7|11994.7|11999.4|11998.4|11986.1|11985.1|3728
1605544800000|2020-11-16 16:40:00|11995.6|11994.6|11988.1|11987.1|11996.6|11995.6|11982.6|11981.6|2292
1605545100000|2020-11-16 16:45:00|11987.9|11986.9|11987.9|11986.9|11993.5|11992.5|11980.1|11979.1|2083
1605545400000|2020-11-16 16:50:00|11987.6|11986.6|11998.9|11997.9|12000|11999|11987.1|11986.1|5896
1605545700000|2020-11-16 16:55:00|11998.7|11997.7|12001|12000|12004.6|12003.6|11991.6|11990.6|1744
1605546000000|2020-11-16 17:00:00|12001.1|12000.1|12007.9|12006.9|12012|12011|12000.6|11999.6|1965
1605546300000|2020-11-16 17:05:00|12007.4|12006.4|11995.9|11994.9|12011.1|12010.1|11993.7|11992.7|1895
1605546600000|2020-11-16 17:10:00|11996.4|11995.4|11990.4|11989.4|11998.6|11997.6|11988.9|11987.9|2001
1605546900000|2020-11-16 17:15:00|11990.2|11989.2|11986.1|11985.1|11992.6|11991.6|11981.9|11980.9|4847
1605547200000|2020-11-16 17:20:00|11986.4|11985.4|11976.9|11975.9|11986.6|11985.6|11969|11968|2678
1605547500000|2020-11-16 17:25:00|11977.1|11976.1|11981.6|11980.6|11985.1|11984.1|11976.6|11975.6|1528
1605547800000|2020-11-16 17:30:00|11981.4|11980.4|11972.1|11971.1|11981.6|11980.6|11972.1|11971.1|1752
1605548100000|2020-11-16 17:35:00|11971.9|11970.9|11975.9|11974.9|11979.6|11978.6|11969.6|11968.6|2252
1605548400000|2020-11-16 17:40:00|11976.8|11975.8|11989.8|11988.8|11991.1|11990.1|11976.8|11975.8|2041
1605548700000|2020-11-16 17:45:00|11989.7|11988.7|11982.7|11981.7|11990.7|11989.7|11977.8|11976.8|1542
1605549000000|2020-11-16 17:50:00|11982.6|11981.6|11971.8|11970.8|11986.3|11985.3|11970.6|11969.6|2042
1605549300000|2020-11-16 17:55:00|11971.9|11970.9|11971.8|11970.8|11973.7|11972.7|11959.6|11958.6|8244
1605549600000|2020-11-16 18:00:00|11971.6|11970.6|11960.7|11959.7|11972.1|11971.1|11953.6|11952.6|6293
1605549900000|2020-11-16 18:05:00|11960.8|11959.8|11976.8|11975.8|11978.2|11977.2|11958.4|11957.4|6487
1605550200000|2020-11-16 18:10:00|11977.1|11976.1|11971.7|11970.7|11981.8|11980.8|11970.2|11969.2|5061
1605550500000|2020-11-16 18:15:00|11972.9|11971.9|11979.3|11978.3|11981.3|11980.3|11967.8|11966.8|3229
1605550800000|2020-11-16 18:20:00|11979.6|11978.6|11972.8|11971.8|11981.1|11980.1|11958.6|11957.6|2565
1605551100000|2020-11-16 18:25:00|11973.1|11972.1|11953.1|11952.1|11973.6|11972.6|11949.9|11948.9|2579
1605551400000|2020-11-16 18:30:00|11952.8|11951.8|11965.6|11964.6|11966.6|11965.6|11949.8|11948.8|2539
1605551700000|2020-11-16 18:35:00|11964.7|11963.7|11960.3|11959.3|11970.8|11969.8|11957.9|11956.9|1639
1605552000000|2020-11-16 18:40:00|11960.4|11959.4|11943.8|11942.8|11960.6|11959.6|11937.8|11936.8|3478
1605552300000|2020-11-16 18:45:00|11943.7|11942.7|11953.8|11952.8|11954.8|11953.8|11940.8|11939.8|6443
1605552600000|2020-11-16 18:50:00|11954.1|11953.1|11969.3|11968.3|11970.6|11969.6|11952.2|11951.2|4167
1605552900000|2020-11-16 18:55:00|11969.6|11968.6|11977.6|11976.6|11980.3|11979.3|11966.8|11965.8|2300
1605553200000|2020-11-16 19:00:00|11977.7|11976.7|11972.1|11971.1|11982.3|11981.3|11963.8|11962.8|5967
1605553500000|2020-11-16 19:05:00|11971.6|11970.6|11980.6|11979.6|11984.2|11983.2|11968.1|11967.1|3045
1605553800000|2020-11-16 19:10:00|11980.7|11979.7|11986.8|11985.8|11987.3|11986.3|11973.3|11972.3|1975
1605554100000|2020-11-16 19:15:00|11987.1|11986.1|11985.3|11984.3|11989.3|11988.3|11982.8|11981.8|1829
1605554400000|2020-11-16 19:20:00|11985.1|11984.1|11993.6|11992.6|11993.8|11992.8|11980.6|11979.6|1529
1605554700000|2020-11-16 19:25:00|11993.4|11992.4|11991.1|11990.1|11994.1|11993.1|11986.8|11985.8|2748
1605555000000|2020-11-16 19:30:00|11991.3|11990.3|11981.6|11980.6|11993.8|11992.8|11978.3|11977.3|2257
1605555300000|2020-11-16 19:35:00|11981.8|11980.8|11979.6|11978.6|11985.8|11984.8|11974.6|11973.6|1431
1605555600000|2020-11-16 19:40:00|11978.6|11977.6|11981.6|11980.6|11984.1|11983.1|11974.3|11973.3|4074
1605555900000|2020-11-16 19:45:00|11981.3|11980.3|11970.1|11969.1|11988.4|11987.4|11966.1|11965.1|4558
1605556200000|2020-11-16 19:50:00|11969.9|11968.9|11963.7|11962.7|11979.8|11978.8|11960.8|11959.8|2289
1605556500000|2020-11-16 19:55:00|11963.8|11962.8|11967.6|11966.6|11969.8|11968.8|11962.3|11961.3|1686
1605556800000|2020-11-16 20:00:00|11968.1|11967.1|11951.8|11950.8|11974.1|11973.1|11951.1|11950.1|4126
1605557100000|2020-11-16 20:05:00|11951.7|11950.7|11969.3|11968.3|11970.3|11969.3|11951.7|11950.7|2430
1605557400000|2020-11-16 20:10:00|11968.9|11967.9|11963.8|11962.8|11975.6|11974.6|11963.3|11962.3|2028
1605557700000|2020-11-16 20:15:00|11962.8|11961.8|11977.1|11976.1|11979.3|11978.3|11960.6|11959.6|2327
1605558000000|2020-11-16 20:20:00|11975.7|11974.7|11988.2|11987.2|11992.7|11991.7|11972.2|11971.2|2989
1605558300000|2020-11-16 20:25:00|11987.9|11986.9|11979.7|11978.7|11990.6|11989.6|11969.1|11968.1|6086
1605558600000|2020-11-16 20:30:00|11979.6|11978.6|11986.2|11985.2|11988.4|11987.4|11971.9|11970.9|4417
1605558900000|2020-11-16 20:35:00|11984.9|11983.9|11981.2|11980.2|11993.2|11992.2|11976.4|11975.4|2783
1605559200000|2020-11-16 20:40:00|11980.9|11979.9|11991.9|11990.9|11995.9|11994.9|11980.9|11979.9|2256
1605559500000|2020-11-16 20:45:00|11992.2|11991.2|11987.6|11986.6|11996.9|11995.9|11985.2|11984.2|2157
1605559800000|2020-11-16 20:50:00|11981.7|11980.7|11989.8|11988.8|11996.4|11995.4|11972.6|11971.6|3757
1605560100000|2020-11-16 20:55:00|11991.4|11990.4|12020.2|12019.2|12020.4|12019.4|11983.6|11982.6|8043
1605560400000|2020-11-16 21:00:00|12020.7|12018.7|12032.4|12030.4|12042.7|12040.7|12018.7|12016.7|5716
1605560700000|2020-11-16 21:05:00|12032.9|12030.9|12035.3|12033.3|12038.9|12036.9|12029.2|12027.2|1204
1605561000000|2020-11-16 21:10:00|12035.4|12033.4|12041.7|12036.7|12044.4|12042.4|12034.3|12032.3|1681
1605561300000|2020-11-16 21:15:00|12041.1|12036.1|12037.1|12032.1|12043|12038|12036.4|12031.4|0
1605561600000|2020-11-16 21:20:00|12037.2|12032.2|12035.5|12030.5|12038.1|12033.1|12033.8|12028.8|0
1605561900000|2020-11-16 21:25:00|12035.6|12030.6|12035.3|12030.3|12037.1|12032.1|12035|12030|0
1605562200000|2020-11-16 21:30:00|12035|12030|12036.9|12034.9|12041.7|12039.7|12034.2|12030|265
1605562500000|2020-11-16 21:35:00|12037.7|12035.7|12039.9|12037.9|12040.9|12038.9|12036.9|12034.9|112
1605562800000|2020-11-16 21:40:00|12040.4|12038.4|12045.4|12043.4|12046.4|12044.4|12040.2|12038.2|301
1605563100000|2020-11-16 21:45:00|12045.7|12043.7|12045.9|12043.9|12049.2|12047.2|12045.7|12043.7|324
1605563400000|2020-11-16 21:50:00|12046.4|12044.4|12046.7|12044.7|12048.4|12046.4|12045.7|12043.7|121
1605563700000|2020-11-16 21:55:00|12045.2|12043.2|12048.7|12043.7|12048.7|12046.4|12044.2|12042.2|343
1605564000000|2020-11-16 22:00:00|12047.9|12042.9|12045.6|12040.6|12049.1|12044.1|12045.6|12040.6|1
1605564300000|2020-11-16 22:05:00|12045.8|12040.8|12045.4|12040.4|12046.8|12041.8|12044.9|12039.9|0
1605564600000|2020-11-16 22:10:00|12045.5|12040.5|12045.3|12040.3|12045.5|12040.5|12045|12040|0
1605564900000|2020-11-16 22:15:00|12045.5|12040.5|12063.8|12058.8|12064.5|12059.5|12045.4|12040.4|0
1605565200000|2020-11-16 22:20:00|12064|12059|12078.1|12073.1|12078.1|12073.1|12064|12059|0
1605565500000|2020-11-16 22:25:00|12078.2|12073.2|12079.9|12074.9|12082.2|12077.2|12077.8|12072.8|0
1605565800000|2020-11-16 22:30:00|12078.8|12073.8|12078.4|12073.4|12080.7|12075.7|12078.4|12073.4|0
1605566100000|2020-11-16 22:35:00|12078.7|12073.7|12077.8|12072.8|12079.3|12074.3|12077.2|12072.2|0
1605566400000|2020-11-16 22:40:00|12077.7|12072.7|12078.5|12073.5|12079.5|12074.5|12077.7|12072.7|0
1605566700000|2020-11-16 22:45:00|12078.8|12073.8|12076.6|12071.6|12078.8|12073.8|12075.2|12070.2|0
1605567000000|2020-11-16 22:50:00|12076.5|12071.5|12076|12071|12077.2|12072.2|12075.7|12070.7|0
1605567300000|2020-11-16 22:55:00|12075.9|12070.9|12077.1|12072.1|12077.9|12072.9|12075.4|12070.4|0
1605567600000|2020-11-16 23:00:00|12067.7|12065.7|12080.4|12078.4|12102.7|12100.7|12067.7|12065.7|1618
1605567900000|2020-11-16 23:05:00|12079.4|12077.4|12075.6|12073.6|12079.6|12077.6|12073.3|12071.3|404
1605568200000|2020-11-16 23:10:00|12076.6|12074.6|12075.1|12073.1|12080.3|12078.3|12071.4|12069.4|477
1605568500000|2020-11-16 23:15:00|12074.8|12072.8|12075.7|12073.7|12075.8|12073.8|12070.2|12068.2|277
1605568800000|2020-11-16 23:20:00|12074.7|12072.7|12078.9|12076.9|12079.9|12077.9|12074.7|12072.7|235
1605569100000|2020-11-16 23:25:00|12079.1|12077.1|12080.2|12078.2|12080.7|12078.7|12075.7|12073.7|208
1605569400000|2020-11-16 23:30:00|12080.7|12078.7|12069.9|12067.9|12080.9|12078.9|12065.4|12063.4|398
1605569700000|2020-11-16 23:35:00|12069.6|12067.6|12071.3|12069.3|12073.7|12071.7|12069.2|12067.2|145
1605570000000|2020-11-16 23:40:00|12071.4|12069.4|12072.1|12070.1|12072.1|12070.1|12067.1|12065.1|161
1605570300000|2020-11-16 23:45:00|12071.9|12069.9|12066.3|12064.3|12072.2|12070.2|12064.8|12062.8|226
1605570600000|2020-11-16 23:50:00|12066.4|12064.4|12056.8|12054.8|12066.9|12064.9|12056.6|12054.6|471
1605570900000|2020-11-16 23:55:00|12056.9|12054.9|12056.9|12054.9|12059.2|12057.2|12053.6|12051.6|268
1605571200000|2020-11-17 00:00:00|12056.6|12054.6|12060.1|12058.1|12061.8|12059.8|12054.4|12052.4|346
1605571500000|2020-11-17 00:05:00|12059.8|12057.8|12061.1|12059.1|12064.2|12062.2|12058.9|12056.9|301
1605571800000|2020-11-17 00:10:00|12060.9|12058.9|12061.4|12059.4|12063.3|12061.3|12059.8|12057.8|153
1605572100000|2020-11-17 00:15:00|12061.6|12059.6|12049.3|12047.3|12061.6|12059.6|12049.1|12047.1|536
1605572400000|2020-11-17 00:20:00|12049.6|12047.6|12047.9|12045.9|12051.1|12049.1|12042.9|12040.9|518
1605572700000|2020-11-17 00:25:00|12048.4|12046.4|12049.3|12047.3|12051.3|12049.3|12042.4|12040.4|385
1605573000000|2020-11-17 00:30:00|12049.4|12047.4|12047.4|12045.4|12052.8|12050.8|12045.9|12043.9|311
1605573300000|2020-11-17 00:35:00|12046.9|12044.9|12051.7|12049.7|12051.7|12049.7|12043.6|12041.6|247
1605573600000|2020-11-17 00:40:00|12051.6|12049.6|12051.6|12049.6|12051.9|12049.9|12049.1|12047.1|201
1605573900000|2020-11-17 00:45:00|12051.4|12049.4|12053.4|12051.4|12054.9|12052.9|12051.1|12049.1|255
1605574200000|2020-11-17 00:50:00|12053.3|12051.3|12054.6|12052.6|12057.6|12055.6|12052.7|12050.7|249
1605574500000|2020-11-17 00:55:00|12054.2|12052.2|12052.9|12050.9|12054.8|12052.8|12049.2|12047.2|273
1605574800000|2020-11-17 01:00:00|12052.8|12050.8|12060.1|12058.1|12060.3|12058.3|12052.8|12050.8|356
1605575100000|2020-11-17 01:05:00|12059.7|12057.7|12060.2|12058.2|12062.2|12060.2|12058.2|12056.2|260
1605575400000|2020-11-17 01:10:00|12060.1|12058.1|12054.6|12052.6|12060.1|12058.1|12052.1|12050.1|277
1605575700000|2020-11-17 01:15:00|12055.3|12053.3|12050.4|12048.4|12058.7|12056.7|12049.6|12047.6|207
1605576000000|2020-11-17 01:20:00|12050.3|12048.3|12054.3|12052.3|12058.6|12056.6|12049.6|12047.6|193
1605576300000|2020-11-17 01:25:00|12054.2|12052.2|12051.9|12049.9|12054.4|12052.4|12051.2|12049.2|161
1605576600000|2020-11-17 01:30:00|12051.8|12049.8|12040.7|12038.7|12051.8|12049.8|12033.6|12031.6|730
1605576900000|2020-11-17 01:35:00|12041.2|12039.2|12039.2|12037.2|12044.7|12042.7|12038.2|12036.2|300
1605577200000|2020-11-17 01:40:00|12039.1|12037.1|12036.3|12034.3|12040.7|12038.7|12033.8|12031.8|368
1605577500000|2020-11-17 01:45:00|12036.2|12034.2|12029.3|12027.3|12038.6|12036.6|12027.1|12025.1|424
1605577800000|2020-11-17 01:50:00|12029.4|12027.4|12029.7|12027.7|12031.4|12029.4|12020.9|12018.9|869
1605578100000|2020-11-17 01:55:00|12030.3|12028.3|12029.3|12027.3|12035.2|12033.2|12028.1|12026.1|404
1605578400000|2020-11-17 02:00:00|12029.2|12027.2|12033.6|12031.6|12034.4|12032.4|12028.8|12026.8|227
1605578700000|2020-11-17 02:05:00|12033.4|12031.4|12024.9|12022.9|12034.2|12032.2|12023.8|12021.8|365
1605579000000|2020-11-17 02:10:00|12025.2|12023.2|12032.3|12030.3|12033.3|12031.3|12024.2|12022.2|183
1605579300000|2020-11-17 02:15:00|12032.2|12030.2|12033.1|12031.1|12037.1|12035.1|12031.6|12029.6|231
1605579600000|2020-11-17 02:20:00|12032.9|12030.9|12025.8|12023.8|12032.9|12030.9|12025.3|12023.3|203
1605579900000|2020-11-17 02:25:00|12025.6|12023.6|12022.3|12020.3|12029.9|12027.9|12018.9|12016.9|383
1605580200000|2020-11-17 02:30:00|12022.4|12020.4|12023.9|12021.9|12026.6|12024.6|12019.1|12017.1|419
1605580500000|2020-11-17 02:35:00|12024.2|12022.2|12029.4|12027.4|12031.1|12029.1|12021.6|12019.6|176
1605580800000|2020-11-17 02:40:00|12029.3|12027.3|12027.2|12025.2|12029.3|12027.3|12023.6|12021.6|136
1605581100000|2020-11-17 02:45:00|12027.3|12025.3|12025.8|12023.8|12031.8|12029.8|12025.7|12023.7|163
1605581400000|2020-11-17 02:50:00|12025.7|12023.7|12022.9|12020.9|12027.8|12025.8|12019.9|12017.9|357
1605581700000|2020-11-17 02:55:00|12019.9|12017.9|12013.3|12011.3|12022.2|12020.2|12010.6|12008.6|544
1605582000000|2020-11-17 03:00:00|12012.8|12010.8|12017.8|12015.8|12021.1|12019.1|12012.8|12010.8|256
1605582300000|2020-11-17 03:05:00|12016.9|12014.9|12018.6|12016.6|12020.1|12018.1|12015.7|12013.7|166
1605582600000|2020-11-17 03:10:00|12018.7|12016.7|12019.4|12017.4|12019.8|12017.8|12016.7|12014.7|139
1605582900000|2020-11-17 03:15:00|12020.1|12018.1|12023.1|12021.1|12023.2|12021.2|12017.6|12015.6|163
1605583200000|2020-11-17 03:20:00|12022.7|12020.7|12029.9|12027.9|12031.6|12029.6|12022.2|12020.2|473
1605583500000|2020-11-17 03:25:00|12029.6|12027.6|12026.9|12024.9|12030.8|12028.8|12025.6|12023.6|119
1605583800000|2020-11-17 03:30:00|12027.2|12025.2|12031.9|12029.9|12032.9|12030.9|12026.8|12024.8|173
1605584100000|2020-11-17 03:35:00|12032.1|12030.1|12027.8|12025.8|12033.3|12031.3|12027.8|12025.8|135
1605584400000|2020-11-17 03:40:00|12027.9|12025.9|12022.7|12020.7|12028.9|12026.9|12022.7|12020.7|213
1605584700000|2020-11-17 03:45:00|12022.2|12020.2|12029.6|12027.6|12030.1|12028.1|12022.2|12020.2|195
1605585000000|2020-11-17 03:50:00|12029.8|12027.8|12030.4|12028.4|12030.9|12028.9|12027.7|12025.7|154
1605585300000|2020-11-17 03:55:00|12030.3|12028.3|12030.2|12028.2|12034.7|12032.7|12028.8|12026.8|221
1605585600000|2020-11-17 04:00:00|12029.9|12027.9|12027.8|12025.8|12031.8|12029.8|12026.3|12024.3|156
1605585900000|2020-11-17 04:05:00|12027.9|12025.9|12027.3|12025.3|12029.2|12027.2|12024.8|12022.8|176
1605586200000|2020-11-17 04:10:00|12027.7|12025.7|12024.1|12022.1|12028.1|12026.1|12019.4|12017.4|351
1605586500000|2020-11-17 04:15:00|12023.9|12021.9|12021.2|12019.2|12026.8|12024.8|12020.2|12018.2|218
1605586800000|2020-11-17 04:20:00|12021.6|12019.6|12016.4|12014.4|12022.1|12020.1|12013.6|12011.6|264
1605587100000|2020-11-17 04:25:00|12016.2|12014.2|12018.2|12016.2|12019.3|12017.3|12015.6|12013.6|135
1605587400000|2020-11-17 04:30:00|12018.1|12016.1|12014.3|12012.3|12019.8|12017.8|12013.7|12011.7|190
1605587700000|2020-11-17 04:35:00|12014.4|12012.4|12012.8|12010.8|12016.3|12014.3|12011.6|12009.6|195
1605588000000|2020-11-17 04:40:00|12012.9|12010.9|12015.6|12013.6|12015.7|12013.7|12012.1|12010.1|183
1605588300000|2020-11-17 04:45:00|12015.3|12013.3|12015.4|12013.4|12019.1|12017.1|12013.4|12011.4|210
1605588600000|2020-11-17 04:50:00|12015.6|12013.6|12017.9|12015.9|12019.2|12017.2|12012.4|12010.4|157
1605588900000|2020-11-17 04:55:00|12017.6|12015.6|12014.6|12012.6|12018.4|12016.4|12013.8|12011.8|94
1605589200000|2020-11-17 05:00:00|12015.1|12013.1|12007.4|12005.4|12016.1|12014.1|12006.9|12004.9|475
1605589500000|2020-11-17 05:05:00|12008.1|12006.1|12014.3|12012.3|12015.4|12013.4|12007.9|12005.9|247
1605589800000|2020-11-17 05:10:00|12014.1|12012.1|12016.3|12014.3|12017.6|12015.6|12013.9|12011.9|196
1605590100000|2020-11-17 05:15:00|12016.9|12014.9|12012.7|12010.7|12017.2|12015.2|12012.2|12010.2|128
1605590400000|2020-11-17 05:20:00|12012.8|12010.8|12012.1|12010.1|12015.3|12013.3|12010.2|12008.2|208
1605590700000|2020-11-17 05:25:00|12012.3|12010.3|12003.6|12001.6|12013.2|12011.2|12001.3|11999.3|345
1605591000000|2020-11-17 05:30:00|12003.4|12001.4|12001.8|11999.8|12005.4|12003.4|11997.9|11995.9|448
1605591300000|2020-11-17 05:35:00|12002.6|12000.6|12003.1|12001.1|12004.1|12002.1|12000.3|11998.3|156
1605591600000|2020-11-17 05:40:00|12002.8|12000.8|12002.1|12000.1|12004.6|12002.6|12001.1|11999.1|191
1605591900000|2020-11-17 05:45:00|12001.9|11999.9|12004.2|12002.2|12004.9|12002.9|12000.1|11998.1|237
1605592200000|2020-11-17 05:50:00|12004.3|12002.3|12002.8|12000.8|12005.9|12003.9|12002.4|12000.4|181
1605592500000|2020-11-17 05:55:00|12004.1|12002.1|12002.7|12000.7|12005.8|12003.8|12001.2|11999.2|133
1605592800000|2020-11-17 06:00:00|12003.2|12001.2|12003.8|12001.8|12008.2|12006.2|12001.4|11999.4|246
1605593100000|2020-11-17 06:05:00|12003.9|12001.9|12012.9|12010.9|12014.1|12012.1|12003.6|12001.6|351
1605593400000|2020-11-17 06:10:00|12013.2|12011.2|12012.8|12010.8|12015.9|12013.9|12009.2|12007.2|268
1605593700000|2020-11-17 06:15:00|12012.9|12010.9|12013.1|12011.1|12015.9|12013.9|12011.2|12009.2|167
1605594000000|2020-11-17 06:20:00|12013.2|12011.2|12016.1|12014.1|12016.1|12014.1|12012.7|12010.7|93
1605594300000|2020-11-17 06:25:00|12015.9|12013.9|12017.4|12015.4|12019.3|12017.3|12014.3|12012.3|290
1605594600000|2020-11-17 06:30:00|12017.3|12015.3|12021.2|12019.2|12022.9|12020.9|12017.2|12015.2|300
1605594900000|2020-11-17 06:35:00|12021.1|12019.1|12020.4|12018.4|12023.6|12021.6|12019.9|12017.9|244
1605595200000|2020-11-17 06:40:00|12019.9|12017.9|12019.4|12017.4|12021.2|12019.2|12019.1|12017.1|149
1605595500000|2020-11-17 06:45:00|12019.2|12017.2|12022.3|12020.3|12022.3|12020.3|12017.3|12015.3|156
1605595800000|2020-11-17 06:50:00|12022.4|12020.4|12023.7|12021.7|12024.7|12022.7|12021.3|12019.3|219
1605596100000|2020-11-17 06:55:00|12023.6|12021.6|12022.1|12020.1|12023.6|12021.6|12020.4|12018.4|88
1605596400000|2020-11-17 07:00:00|12022.2|12020.2|12022.6|12020.6|12024.3|12022.3|12018.2|12016.2|230
1605596700000|2020-11-17 07:05:00|12022.7|12020.7|12027.6|12025.6|12031.9|12029.9|12022.7|12020.7|405
1605597000000|2020-11-17 07:10:00|12027.7|12025.7|12029.9|12027.9|12030.7|12028.7|12026.9|12024.9|161
1605597300000|2020-11-17 07:15:00|12030.1|12028.1|12031.9|12029.9|12033.9|12031.9|12029.9|12027.9|280
1605597600000|2020-11-17 07:20:00|12031.8|12029.8|12027.1|12025.1|12034.2|12032.2|12025.2|12023.2|339
1605597900000|2020-11-17 07:25:00|12026.9|12024.9|12024.8|12022.8|12027.8|12025.8|12023.4|12021.4|216
1605598200000|2020-11-17 07:30:00|12025.4|12023.4|12021.6|12019.6|12026.9|12024.9|12020.7|12018.7|270
1605598500000|2020-11-17 07:35:00|12021.4|12019.4|12017.8|12015.8|12022.9|12020.9|12016.7|12014.7|266
1605598800000|2020-11-17 07:40:00|12017.9|12015.9|12020.9|12018.9|12022.3|12020.3|12017.3|12015.3|181
1605599100000|2020-11-17 07:45:00|12020.8|12018.8|12026.9|12024.9|12026.9|12024.9|12019.8|12017.8|322
1605599400000|2020-11-17 07:50:00|12026.8|12024.8|12029.7|12027.7|12030.1|12028.1|12026.1|12024.1|266
1605599700000|2020-11-17 07:55:00|12030.1|12028.1|12030.1|12028.1|12031.3|12029.3|12026.3|12024.3|141
1605600000000|2020-11-17 08:00:00|12030.6|12028.6|12041.4|12039.4|12043.6|12041.6|12023.2|12021.2|1115
1605600300000|2020-11-17 08:05:00|12041.8|12039.8|12039.6|12037.6|12046.8|12044.8|12038.8|12036.8|715
1605600600000|2020-11-17 08:10:00|12039.4|12037.4|12041.6|12039.6|12044.1|12042.1|12036.1|12034.1|542
1605600900000|2020-11-17 08:15:00|12041.4|12039.4|12045.2|12043.2|12045.9|12043.9|12041.2|12039.2|432
1605601200000|2020-11-17 08:20:00|12044.9|12042.9|12051.3|12049.3|12052.9|12050.9|12044.6|12042.6|931
1605601500000|2020-11-17 08:25:00|12050.9|12048.9|12041.6|12039.6|12051.9|12049.9|12040.3|12038.3|574
1605601800000|2020-11-17 08:30:00|12041.7|12039.7|12048.7|12046.7|12053.6|12051.6|12040.7|12038.7|481
1605602100000|2020-11-17 08:35:00|12048.3|12046.3|12039.3|12037.3|12051.4|12049.4|12037.7|12035.7|689
1605602400000|2020-11-17 08:40:00|12039.2|12037.2|12043.2|12041.2|12043.7|12041.7|12038.3|12036.3|487
1605602700000|2020-11-17 08:45:00|12043.4|12041.4|12040.7|12038.7|12046.1|12044.1|12038.6|12036.6|425
1605603000000|2020-11-17 08:50:00|12040.8|12038.8|12042.8|12040.8|12045.6|12043.6|12038.7|12036.7|284
1605603300000|2020-11-17 08:55:00|12042.4|12040.4|12040.7|12038.7|12051.3|12049.3|12037.9|12035.9|539
1605603600000|2020-11-17 09:00:00|12042.1|12040.1|12049.2|12047.2|12049.6|12047.6|12039.6|12037.6|776
1605603900000|2020-11-17 09:05:00|12049.1|12047.1|12050.7|12048.7|12064.7|12062.7|12045.1|12043.1|901
1605604200000|2020-11-17 09:10:00|12050.6|12048.6|12056.8|12054.8|12057.9|12055.9|12050.6|12048.6|371
1605604500000|2020-11-17 09:15:00|12056.9|12054.9|12056.7|12054.7|12059.6|12057.6|12053.6|12051.6|487
1605604800000|2020-11-17 09:20:00|12056.6|12054.6|12055.2|12053.2|12059.1|12057.1|12052.3|12050.3|319
1605605100000|2020-11-17 09:25:00|12055.1|12053.1|12053.7|12051.7|12057.8|12055.8|12053.3|12051.3|262
1605605400000|2020-11-17 09:30:00|12053.3|12051.3|12053.6|12051.6|12055.8|12053.8|12051.3|12049.3|313
1605605700000|2020-11-17 09:35:00|12053.3|12051.3|12060.7|12058.7|12062.4|12060.4|12052.3|12050.3|331
1605606000000|2020-11-17 09:40:00|12060.6|12058.6|12052.1|12050.1|12060.8|12058.8|12044.2|12042.2|856
1605606300000|2020-11-17 09:45:00|12051.7|12049.7|12047.3|12045.3|12053.4|12051.4|12047.2|12045.2|407
1605606600000|2020-11-17 09:50:00|12047.2|12045.2|12048.8|12046.8|12050.6|12048.6|12046.3|12044.3|291
1605606900000|2020-11-17 09:55:00|12048.7|12046.7|12047.8|12045.8|12051.7|12049.7|12044.8|12042.8|262
1605607200000|2020-11-17 10:00:00|12047.9|12045.9|12037.2|12035.2|12050.2|12048.2|12034.8|12032.8|744
1605607500000|2020-11-17 10:05:00|12037.3|12035.3|12042.3|12040.3|12042.4|12040.4|12032.3|12030.3|606
1605607800000|2020-11-17 10:10:00|12041.6|12039.6|12041.6|12039.6|12044.6|12042.6|12039.8|12037.8|429
1605608100000|2020-11-17 10:15:00|12041.3|12039.3|12041.9|12039.9|12044.9|12042.9|12037.4|12035.4|327
1605608400000|2020-11-17 10:20:00|12042.1|12040.1|12042.3|12040.3|12047.8|12045.8|12042.1|12040.1|380
1605608700000|2020-11-17 10:25:00|12042.7|12040.7|12036.7|12034.7|12042.9|12040.9|12035.7|12033.7|258
1605609000000|2020-11-17 10:30:00|12036.6|12034.6|12042.1|12040.1|12043.3|12041.3|12036.3|12034.3|221
1605609300000|2020-11-17 10:35:00|12042.2|12040.2|12038.2|12036.2|12042.2|12040.2|12036.1|12034.1|163
1605609600000|2020-11-17 10:40:00|12038.1|12036.1|12040.1|12038.1|12042.1|12040.1|12036.8|12034.8|243
1605609900000|2020-11-17 10:45:00|12040.3|12038.3|12041.9|12039.9|12042.2|12040.2|12038.2|12036.2|204
1605610200000|2020-11-17 10:50:00|12042.1|12040.1|12021.2|12019.2|12045.8|12043.8|12021.2|12019.2|719
1605610500000|2020-11-17 10:55:00|12021.7|12019.7|12025.4|12023.4|12027.2|12025.2|12012.3|12010.3|1051
1605610800000|2020-11-17 11:00:00|12025.3|12023.3|12025.6|12023.6|12028.4|12026.4|12021.7|12019.7|381
1605611100000|2020-11-17 11:05:00|12025.8|12023.8|12025.1|12023.1|12033.1|12031.1|12024.8|12022.8|526
1605611400000|2020-11-17 11:10:00|12024.9|12022.9|12020.8|12018.8|12025.8|12023.8|12009.6|12007.6|1015
1605611700000|2020-11-17 11:15:00|12021.1|12019.1|12024.2|12022.2|12027.8|12025.8|12020.1|12018.1|711
1605612000000|2020-11-17 11:20:00|12024.6|12022.6|12023.8|12021.8|12034.3|12032.3|12022.6|12020.6|698
1605612300000|2020-11-17 11:25:00|12024.1|12022.1|12029.1|12027.1|12030.7|12028.7|12024.1|12022.1|206
1605612600000|2020-11-17 11:30:00|12029.7|12027.7|12032.2|12030.2|12032.7|12030.7|12025.4|12023.4|317
1605612900000|2020-11-17 11:35:00|12032.3|12030.3|12030.4|12028.4|12037.8|12035.8|12028.3|12026.3|444
1605613200000|2020-11-17 11:40:00|12030.3|12028.3|12034.4|12032.4|12035.3|12033.3|12030.1|12028.1|248
1605613500000|2020-11-17 11:45:00|12034.6|12032.6|12042.8|12040.8|12043.2|12041.2|12034.1|12032.1|464
1605613800000|2020-11-17 11:50:00|12041.8|12039.8|12040.7|12038.7|12045.1|12043.1|12040.1|12038.1|511
1605614100000|2020-11-17 11:55:00|12040.6|12038.6|12042.4|12040.4|12048.7|12046.7|12040.6|12038.6|559
1605614400000|2020-11-17 12:00:00|12042.7|12040.7|12049.7|12047.7|12054.1|12052.1|12039.3|12037.3|662
1605614700000|2020-11-17 12:05:00|12049.8|12047.8|12046.7|12044.7|12051.8|12049.8|12045.6|12043.6|337
1605615000000|2020-11-17 12:10:00|12047.1|12045.1|12052.1|12050.1|12053.8|12051.8|12044.1|12042.1|612
1605615300000|2020-11-17 12:15:00|12051.3|12049.3|12052.3|12050.3|12057.3|12055.3|12050.9|12048.9|604
1605615600000|2020-11-17 12:20:00|12052.2|12050.2|12049.8|12047.8|12056.2|12054.2|12049.2|12047.2|473
1605615900000|2020-11-17 12:25:00|12049.9|12047.9|12042.6|12040.6|12051.7|12049.7|12039.1|12037.1|913
1605616200000|2020-11-17 12:30:00|12042.4|12040.4|12039.4|12037.4|12046.2|12044.2|12039.1|12037.1|395
1605616500000|2020-11-17 12:35:00|12039.1|12037.1|12034.4|12032.4|12045.2|12043.2|12033.2|12031.2|752
1605616800000|2020-11-17 12:40:00|12034.3|12032.3|12043.3|12041.3|12045.2|12043.2|12034.3|12032.3|603
1605617100000|2020-11-17 12:45:00|12043.6|12041.6|12041.8|12039.8|12045.2|12043.2|12040.6|12038.6|388
1605617400000|2020-11-17 12:50:00|12041.9|12039.9|12039.3|12037.3|12048.2|12046.2|12036.3|12034.3|693
1605617700000|2020-11-17 12:55:00|12039.2|12037.2|12035.3|12033.3|12044.1|12042.1|12035.3|12033.3|734
1605618000000|2020-11-17 13:00:00|12035.2|12033.2|12043.3|12041.3|12045.7|12043.7|12033.6|12031.6|759
1605618300000|2020-11-17 13:05:00|12043.2|12041.2|12036.2|12034.2|12046.3|12044.3|12033.9|12031.9|776
1605618600000|2020-11-17 13:10:00|12035.8|12033.8|12038.6|12036.6|12040.1|12038.1|12031.4|12029.4|605
1605618900000|2020-11-17 13:15:00|12038.8|12036.8|12044.7|12042.7|12045.6|12043.6|12038.8|12036.8|503
1605619200000|2020-11-17 13:20:00|12044.6|12042.6|12037.8|12035.8|12046.6|12044.6|12037.8|12035.8|648
1605619500000|2020-11-17 13:25:00|12037.2|12035.2|12039.2|12037.2|12040.1|12038.1|12033.8|12031.8|625
1605619800000|2020-11-17 13:30:00|12039.6|12037.6|12024.4|12022.4|12041.7|12039.7|12015.4|12013.4|2686
1605620100000|2020-11-17 13:35:00|12023.9|12021.9|12021.2|12019.2|12027.1|12025.1|12018.1|12016.1|1017
1605620400000|2020-11-17 13:40:00|12020.4|12018.4|12028.4|12026.4|12028.7|12026.7|12018.8|12016.8|808
1605620700000|2020-11-17 13:45:00|12028.3|12026.3|12028.7|12026.7|12031.1|12029.1|12024.9|12022.9|3827
1605621000000|2020-11-17 13:50:00|12028.2|12026.2|12025.7|12023.7|12030.7|12028.7|12025.2|12023.2|2904
1605621300000|2020-11-17 13:55:00|12026.1|12024.1|12038.7|12036.7|12038.7|12036.7|12025.7|12023.7|1889
1605621600000|2020-11-17 14:00:00|12038.6|12036.6|12035.9|12033.9|12038.6|12036.6|12030.4|12028.4|1583
1605621900000|2020-11-17 14:05:00|12035.8|12033.8|12032.2|12030.2|12038.4|12036.4|12030.7|12028.7|2355
1605622200000|2020-11-17 14:10:00|12031.9|12029.9|12037.3|12035.3|12038.6|12036.6|12028.8|12026.8|904
1605622500000|2020-11-17 14:15:00|12037.2|12035.2|12041.2|12039.2|12043.3|12041.3|12035.8|12033.8|1900
1605622800000|2020-11-17 14:20:00|12041.4|12039.4|12037.2|12035.2|12042.1|12040.1|12035.2|12033.2|2601
1605623100000|2020-11-17 14:25:00|12037.3|12035.3|12034.3|12032.3|12040.6|12038.6|12030.1|12028.1|1346
1605623400000|2020-11-17 14:30:00|12033.8|12032.8|12039.2|12038.2|12047.3|12046.3|12024.4|12023.4|10997
1605623700000|2020-11-17 14:35:00|12039.1|12038.1|12014.9|12013.9|12039.4|12038.4|12004.9|12003.9|9173
1605624000000|2020-11-17 14:40:00|12016.4|12015.4|12001.9|12000.9|12030.7|12029.7|11993.8|11992.8|9331
1605624300000|2020-11-17 14:45:00|12001.7|12000.7|11997.9|11996.9|12003.2|12002.2|11986.9|11985.9|8195
1605624600000|2020-11-17 14:50:00|11998.1|11997.1|11998.2|11997.2|12001.1|12000.1|11974.8|11973.8|7645
1605624900000|2020-11-17 14:55:00|11997.9|11996.9|11969.7|11968.7|12009.7|12008.7|11967.7|11966.7|7658
1605625200000|2020-11-17 15:00:00|11969.9|11968.9|11982.7|11981.7|11995.7|11994.7|11969.3|11968.3|6742
1605625500000|2020-11-17 15:05:00|11982.4|11981.4|11997.1|11996.1|11999.6|11998.6|11977.4|11976.4|5141
1605625800000|2020-11-17 15:10:00|11996.7|11995.7|12006.9|12005.9|12009.9|12008.9|11990.7|11989.7|4927
1605626100000|2020-11-17 15:15:00|12006.4|12005.4|11998.7|11997.7|12007.9|12006.9|11993.7|11992.7|3935
1605626400000|2020-11-17 15:20:00|11998.9|11997.9|12007.7|12006.7|12012.2|12011.2|11992.6|11991.6|4619
1605626700000|2020-11-17 15:25:00|12007.9|12006.9|12001.4|12000.4|12014.3|12013.3|11998.7|11997.7|3905
1605627000000|2020-11-17 15:30:00|12003.4|12002.4|12005.9|12004.9|12018.2|12017.2|11999.2|11998.2|4848
1605627300000|2020-11-17 15:35:00|12006.1|12005.1|12017.4|12016.4|12020.4|12019.4|12005.2|12004.2|2817
1605627600000|2020-11-17 15:40:00|12017.7|12016.7|12023.9|12022.9|12029.4|12028.4|12013.4|12012.4|4123
1605627900000|2020-11-17 15:45:00|12024.4|12023.4|12027.4|12026.4|12034.4|12033.4|12018.8|12017.8|3974
1605628200000|2020-11-17 15:50:00|12027.7|12026.7|12037.2|12036.2|12039.9|12038.9|12022.4|12021.4|4351
1605628500000|2020-11-17 15:55:00|12037.1|12036.1|12038.9|12037.9|12041.9|12040.9|12030.9|12029.9|3850
1605628800000|2020-11-17 16:00:00|12039.2|12038.2|12030.4|12029.4|12042.7|12041.7|12029.9|12028.9|3141
1605629100000|2020-11-17 16:05:00|12030.6|12029.6|12030.7|12029.7|12038.9|12037.9|12025.9|12024.9|2677
1605629400000|2020-11-17 16:10:00|12029.7|12028.7|12021.9|12020.9|12030.2|12029.2|12019.9|12018.9|3159
1605629700000|2020-11-17 16:15:00|12021.7|12020.7|12010.7|12009.7|12024.7|12023.7|12009.1|12008.1|3895
1605630000000|2020-11-17 16:20:00|12010.9|12009.9|11988.3|11987.3|12011.3|12010.3|11985.2|11984.2|5496
1605630300000|2020-11-17 16:25:00|11988.7|11987.7|11988.9|11987.9|11994.6|11993.6|11972.2|11971.2|6649
1605630600000|2020-11-17 16:30:00|11989.2|11988.2|11987.9|11986.9|12000.7|11999.7|11982.7|11981.7|5079
1605630900000|2020-11-17 16:35:00|11988.4|11987.4|11994.1|11993.1|11996.7|11995.7|11979.7|11978.7|2938
1605631200000|2020-11-17 16:40:00|11994.2|11993.2|12001.7|12000.7|12005.9|12004.9|11988.2|11987.2|3565
1605631500000|2020-11-17 16:45:00|12001.4|12000.4|11988.7|11987.7|12003.9|12002.9|11983.9|11982.9|3337
1605631800000|2020-11-17 16:50:00|11988.4|11987.4|11989.3|11988.3|11992.7|11991.7|11975.3|11974.3|3362
1605632100000|2020-11-17 16:55:00|11989.2|11988.2|12005.7|12004.7|12006.9|12005.9|11987.9|11986.9|3146
1605632400000|2020-11-17 17:00:00|12005.4|12004.4|12004.7|12003.7|12010.9|12009.9|12003.7|12002.7|2761
1605632700000|2020-11-17 17:05:00|12003.9|12002.9|12009.9|12008.9|12014.4|12013.4|12003.2|12002.2|1970
1605633000000|2020-11-17 17:10:00|12009.4|12008.4|12023.4|12022.4|12024.4|12023.4|12001.7|12000.7|4233
1605633300000|2020-11-17 17:15:00|12022.7|12021.7|12015.4|12014.4|12028.7|12027.7|12014.7|12013.7|3301
1605633600000|2020-11-17 17:20:00|12015.7|12014.7|12010.9|12009.9|12019.6|12018.6|12003.9|12002.9|2649
1605633900000|2020-11-17 17:25:00|12011.2|12010.2|12012.2|12011.2|12018.7|12017.7|12006.4|12005.4|1916
1605634200000|2020-11-17 17:30:00|12012.7|12011.7|12017.2|12016.2|12017.9|12016.9|12009.9|12008.9|1663
1605634500000|2020-11-17 17:35:00|12017.3|12016.3|12015.1|12014.1|12022.8|12021.8|12011.7|12010.7|2345
1605634800000|2020-11-17 17:40:00|12016|12015|12014.4|12013.4|12019.1|12018.1|12007.1|12006.1|1843
1605635100000|2020-11-17 17:45:00|12014.5|12013.5|12016.1|12015.1|12019.9|12018.9|12010.4|12009.4|1503
1605635400000|2020-11-17 17:50:00|12016.4|12015.4|12019.5|12018.5|12023.5|12022.5|12015.6|12014.6|1445
1605635700000|2020-11-17 17:55:00|12019.4|12018.4|12024.4|12023.4|12025.9|12024.9|12011.1|12010.1|2640
1605636000000|2020-11-17 18:00:00|12024|12023|12033.5|12032.5|12036.8|12035.8|12023.1|12022.1|5530
1605636300000|2020-11-17 18:05:00|12033.6|12032.6|12037.9|12036.9|12040.4|12039.4|12029.6|12028.6|2496
1605636600000|2020-11-17 18:10:00|12038.1|12037.1|12040.1|12039.1|12043.1|12042.1|12035.1|12034.1|1696
1605636900000|2020-11-17 18:15:00|12040.4|12039.4|12037.9|12036.9|12047.1|12046.1|12036.4|12035.4|2225
1605637200000|2020-11-17 18:20:00|12038|12037|12032.1|12031.1|12038.9|12037.9|12030.3|12029.3|2015
1605637500000|2020-11-17 18:25:00|12032.4|12031.4|12043.9|12042.9|12044.1|12043.1|12031.1|12030.1|1604
1605637800000|2020-11-17 18:30:00|12043.8|12042.8|12035.9|12034.9|12049.8|12048.8|12034.9|12033.9|2473
1605638100000|2020-11-17 18:35:00|12035.6|12034.6|12031.5|12030.5|12035.9|12034.9|12026.6|12025.6|2759
1605638400000|2020-11-17 18:40:00|12031.4|12030.4|12019.8|12018.8|12031.6|12030.6|12018.1|12017.1|7622
1605638700000|2020-11-17 18:45:00|12019.9|12018.9|12013.6|12012.6|12019.9|12018.9|12012.6|12011.6|1964
1605639000000|2020-11-17 18:50:00|12013.9|12012.9|12013.6|12012.6|12016.1|12015.1|12008.6|12007.6|2446
1605639300000|2020-11-17 18:55:00|12013.9|12012.9|12017.4|12016.4|12018.6|12017.6|12012.1|12011.1|1572
1605639600000|2020-11-17 19:00:00|12017.1|12016.1|12022.9|12021.9|12030.1|12029.1|12014.8|12013.8|4618
1605639900000|2020-11-17 19:05:00|12022.6|12021.6|12027.9|12026.9|12028.4|12027.4|12019.9|12018.9|3852
1605640200000|2020-11-17 19:10:00|12028.1|12027.1|12032.6|12031.6|12036.6|12035.6|12026.1|12025.1|2292
1605640500000|2020-11-17 19:15:00|12032.8|12031.8|12029.9|12028.9|12033.6|12032.6|12025.6|12024.6|1517
1605640800000|2020-11-17 19:20:00|12030|12029|12032.9|12031.9|12037.9|12036.9|12027.9|12026.9|1349
1605641100000|2020-11-17 19:25:00|12032.8|12031.8|12022.6|12021.6|12035.6|12034.6|12019.5|12018.5|4745
1605641400000|2020-11-17 19:30:00|12022.1|12021.1|12029.8|12028.8|12031|12030|12022.1|12021.1|1714
1605641700000|2020-11-17 19:35:00|12029.9|12028.9|12040.6|12039.6|12043.1|12042.1|12029.9|12028.9|2541
1605642000000|2020-11-17 19:40:00|12040.8|12039.8|12039.9|12038.9|12041.1|12040.1|12034.1|12033.1|1579
1605642300000|2020-11-17 19:45:00|12039.8|12038.8|12028.6|12027.6|12040.1|12039.1|12027.4|12026.4|1612
1605642600000|2020-11-17 19:50:00|12028.5|12027.5|12024.9|12023.9|12030.9|12029.9|12020.9|12019.9|1582
1605642900000|2020-11-17 19:55:00|12024.6|12023.6|12019.3|12018.3|12027.1|12026.1|12016.3|12015.3|1665
1605643200000|2020-11-17 20:00:00|12019.4|12018.4|12012.6|12011.6|12022.1|12021.1|12008.1|12007.1|2328
1605643500000|2020-11-17 20:05:00|12012.9|12011.9|12001.1|12000.1|12018|12017|11999.1|11998.1|2568
1605643800000|2020-11-17 20:10:00|12001.4|12000.4|11996.3|11995.3|12004.4|12003.4|11985.9|11984.9|5547
1605644100000|2020-11-17 20:15:00|11996.5|11995.5|11994.5|11993.5|12002.9|12001.9|11991.1|11990.1|6263
1605644400000|2020-11-17 20:20:00|11994.9|11993.9|11972.9|11971.9|11998.5|11997.5|11962.4|11961.4|5283
1605644700000|2020-11-17 20:25:00|11973.1|11972.1|11983.9|11982.9|11984.9|11983.9|11967.7|11966.7|3754
1605645000000|2020-11-17 20:30:00|11983.1|11982.1|11973.4|11972.4|11988.4|11987.4|11972.6|11971.6|7279
1605645300000|2020-11-17 20:35:00|11973.1|11972.1|11991.6|11990.6|11992|11991|11970.4|11969.4|3435
1605645600000|2020-11-17 20:40:00|11991.5|11990.5|11989|11988|11991.9|11990.9|11970.1|11969.1|3304
1605645900000|2020-11-17 20:45:00|11989.1|11988.1|11985.4|11984.4|11992.6|11991.6|11982.1|11981.1|2810
1605646200000|2020-11-17 20:50:00|11985.5|11984.5|11982.6|11981.6|12000.4|11999.4|11970.5|11969.5|6217
1605646500000|2020-11-17 20:55:00|11983.2|11982.2|11984.7|11983.7|11990.1|11989.1|11978.6|11977.6|7077
1605646800000|2020-11-17 21:00:00|11980.7|11979.7|11984.4|11982.4|11986.5|11984.5|11975.5|11973.5|2962
1605647100000|2020-11-17 21:05:00|11984.3|11982.3|11982.7|11980.7|11988|11986|11981.8|11979.8|1176
1605647400000|2020-11-17 21:10:00|11983.4|11981.4|11989.4|11984.4|11989.6|11987.5|11980.9|11978.9|954
1605647700000|2020-11-17 21:15:00|11989.2|11984.2|11989.4|11984.4|11989.7|11984.7|11987.7|11982.7|1
1605648000000|2020-11-17 21:20:00|11989.5|11984.5|11988|11983|11989.5|11984.5|11987.6|11982.6|0
1605648300000|2020-11-17 21:25:00|11988.2|11983.2|11988.9|11983.9|11988.9|11983.9|11986.9|11981.9|0
1605648600000|2020-11-17 21:30:00|11988.5|11986.5|11993|11991|11994.8|11992.8|11986.8|11984.8|461
1605648900000|2020-11-17 21:35:00|11993.3|11991.3|11989.8|11987.8|11994.3|11992.3|11988.5|11986.5|209
1605649200000|2020-11-17 21:40:00|11989.3|11987.3|11987.5|11985.5|11991.3|11989.3|11986|11984|312
1605649500000|2020-11-17 21:45:00|11987.3|11985.3|11982.3|11980.3|11987.8|11985.8|11982.3|11980.3|236
1605649800000|2020-11-17 21:50:00|11982.5|11980.5|11977.8|11975.8|11982.5|11980.5|11975.3|11973.3|334
1605650100000|2020-11-17 21:55:00|11977.3|11975.3|11973.9|11968.9|11977.5|11975.5|11969.5|11967.5|283
1605650400000|2020-11-17 22:00:00|11974|11969|11976.9|11971.9|11977|11972|11974|11969|0
1605650700000|2020-11-17 22:05:00|11975.8|11970.8|11976|11971|11976.4|11971.4|11974.4|11969.4|0
1605651000000|2020-11-17 22:10:00|11976.1|11971.1|11977.6|11972.6|11977.7|11972.7|11975.8|11970.8|0
1605651300000|2020-11-17 22:15:00|11977.5|11972.5|11978|11973|11978.9|11973.9|11977.2|11972.2|0
1605651600000|2020-11-17 22:20:00|11977.9|11972.9|11978|11973|11978.2|11973.2|11977.9|11972.9|0
1605651900000|2020-11-17 22:25:00|11977.8|11972.8|11978.3|11973.3|11978.3|11973.3|11977.7|11972.7|0
1605652200000|2020-11-17 22:30:00|11978.4|11973.4|11977.7|11972.7|11978.4|11973.4|11976.8|11971.8|0
1605652500000|2020-11-17 22:35:00|11977.1|11972.1|11977.9|11972.9|11978|11973|11977.1|11972.1|0
1605652800000|2020-11-17 22:40:00|11978.1|11973.1|11979.2|11974.2|11979.7|11974.7|11978.1|11973.1|0
1605653100000|2020-11-17 22:45:00|11979.3|11974.3|11979.6|11974.6|11980.4|11975.4|11979.1|11974.1|0
1605653400000|2020-11-17 22:50:00|11979.5|11974.5|11980.6|11975.6|11980.7|11975.7|11979.5|11974.5|0
1605653700000|2020-11-17 22:55:00|11980.7|11975.7|11979.6|11974.6|11980.7|11975.7|11979.5|11974.5|0
1605654000000|2020-11-17 23:00:00|11979.4|11974.4|11973|11971|11982|11980|11969|11967|540
1605654300000|2020-11-17 23:05:00|11975|11973|11980.2|11978.2|11981.3|11979.3|11971.3|11969.3|240
1605654600000|2020-11-17 23:10:00|11980.3|11978.3|11969.3|11967.3|11981|11979|11966.8|11964.8|279
1605654900000|2020-11-17 23:15:00|11970.3|11968.3|11971.9|11969.9|11971.9|11969.9|11966.2|11964.2|174
1605655200000|2020-11-17 23:20:00|11972|11970|11974.4|11972.4|11974.9|11972.9|11968|11966|188
1605655500000|2020-11-17 23:25:00|11974.3|11972.3|11977.9|11975.9|11979.9|11977.9|11973.4|11971.4|211
1605655800000|2020-11-17 23:30:00|11978.7|11976.7|11985.9|11983.9|11989.7|11987.7|11978.7|11976.7|411
1605656100000|2020-11-17 23:35:00|11986|11984|11982.2|11980.2|11986.8|11984.8|11981.7|11979.7|166
1605656400000|2020-11-17 23:40:00|11982.3|11980.3|11989|11987|11989|11987|11978.7|11976.7|284
1605656700000|2020-11-17 23:45:00|11988.8|11986.8|11986.4|11984.4|11989.4|11987.4|11983.5|11981.5|240
1605657000000|2020-11-17 23:50:00|11986.5|11984.5|11983.8|11981.8|11986.5|11984.5|11979.2|11977.2|135
1605657300000|2020-11-17 23:55:00|11983.9|11981.9|11983.5|11981.5|11985.3|11983.3|11981.8|11979.8|117
1605657600000|2020-11-18 00:00:00|11983.4|11981.4|11980.7|11978.7|11986.5|11984.5|11980.7|11978.7|193
1605657900000|2020-11-18 00:05:00|11980.8|11978.8|11962.9|11960.9|11984.8|11982.8|11955.8|11953.8|1113
1605658200000|2020-11-18 00:10:00|11962.8|11960.8|11959.8|11957.8|11966|11964|11955.7|11953.7|675
1605658500000|2020-11-18 00:15:00|11959.9|11957.9|11964.2|11962.2|11965.2|11963.2|11957.5|11955.5|353
1605658800000|2020-11-18 00:20:00|11964.3|11962.3|11960.7|11958.7|11966.9|11964.9|11958.9|11956.9|325
1605659100000|2020-11-18 00:25:00|11960.5|11958.5|11951.7|11949.7|11963.2|11961.2|11948.7|11946.7|650
1605659400000|2020-11-18 00:30:00|11951.8|11949.8|11952.2|11950.2|11954|11952|11948.2|11946.2|395
1605659700000|2020-11-18 00:35:00|11952.4|11950.4|11957.7|11955.7|11958.7|11956.7|11951.7|11949.7|328
1605660000000|2020-11-18 00:40:00|11957.5|11955.5|11949.2|11947.2|11958.3|11956.3|11944.2|11942.2|528
1605660300000|2020-11-18 00:45:00|11949|11947|11951.9|11949.9|11954.2|11952.2|11948.4|11946.4|359
1605660600000|2020-11-18 00:50:00|11952.4|11950.4|11953.4|11951.4|11954.4|11952.4|11947.9|11945.9|276
1605660900000|2020-11-18 00:55:00|11953|11951|11954.9|11952.9|11956.5|11954.5|11951.5|11949.5|282
1605661200000|2020-11-18 01:00:00|11956|11954|11953.3|11951.3|11956.4|11954.4|11949.4|11947.4|464
1605661500000|2020-11-18 01:05:00|11953.5|11951.5|11954.8|11952.8|11957.9|11955.9|11952.4|11950.4|292
1605661800000|2020-11-18 01:10:00|11954.9|11952.9|11955.4|11953.4|11957.3|11955.3|11954.2|11952.2|252
1605662100000|2020-11-18 01:15:00|11955.8|11953.8|11958.3|11956.3|11958.5|11956.5|11954|11952|176
1605662400000|2020-11-18 01:20:00|11958.2|11956.2|11956|11954|11960.4|11958.4|11954.7|11952.7|306
1605662700000|2020-11-18 01:25:00|11956.5|11954.5|11949.4|11947.4|11956.7|11954.7|11945.5|11943.5|447
1605663000000|2020-11-18 01:30:00|11949.7|11947.7|11953.4|11951.4|11953.9|11951.9|11946.8|11944.8|294
1605663300000|2020-11-18 01:35:00|11953.5|11951.5|11958.2|11956.2|11960.5|11958.5|11952.4|11950.4|428
1605663600000|2020-11-18 01:40:00|11958.7|11956.7|11963|11961|11963.9|11961.9|11958.2|11956.2|390
1605663900000|2020-11-18 01:45:00|11962.9|11960.9|11962.5|11960.5|11964.2|11962.2|11959.7|11957.7|349
1605664200000|2020-11-18 01:50:00|11962.4|11960.4|11953.7|11951.7|11964|11962|11952.7|11950.7|267
1605664500000|2020-11-18 01:55:00|11953.5|11951.5|11947.2|11945.2|11956.9|11954.9|11947.2|11945.2|446
1605664800000|2020-11-18 02:00:00|11947.4|11945.4|11950.8|11948.8|11951.8|11949.8|11937.4|11935.4|780
1605665100000|2020-11-18 02:05:00|11950.7|11948.7|11952.4|11950.4|11953.5|11951.5|11946.5|11944.5|347
1605665400000|2020-11-18 02:10:00|11952.7|11950.7|11957|11955|11957.7|11955.7|11952.2|11950.2|299
1605665700000|2020-11-18 02:15:00|11957.3|11955.3|11958.4|11956.4|11959.2|11957.2|11955.2|11953.2|283
1605666000000|2020-11-18 02:20:00|11958.3|11956.3|11956.7|11954.7|11958.7|11956.7|11955.7|11953.7|183
1605666300000|2020-11-18 02:25:00|11956.9|11954.9|11950|11948|11957.2|11955.2|11949.2|11947.2|303
1605666600000|2020-11-18 02:30:00|11949.9|11947.9|11947.4|11945.4|11953.8|11951.8|11947.2|11945.2|363
1605666900000|2020-11-18 02:35:00|11947.2|11945.2|11952.3|11950.3|11952.8|11950.8|11944.3|11942.3|394
1605667200000|2020-11-18 02:40:00|11951.4|11949.4|11952.8|11950.8|11955.2|11953.2|11950.8|11948.8|176
1605667500000|2020-11-18 02:45:00|11952.9|11950.9|11960.5|11958.5|11960.9|11958.9|11952.2|11950.2|327
1605667800000|2020-11-18 02:50:00|11960.4|11958.4|11959.9|11957.9|11960.5|11958.5|11957.3|11955.3|246
1605668100000|2020-11-18 02:55:00|11960|11958|11958.3|11956.3|11960.3|11958.3|11956.5|11954.5|191
1605668400000|2020-11-18 03:00:00|11958.4|11956.4|11955.2|11953.2|11958.7|11956.7|11952.9|11950.9|227
1605668700000|2020-11-18 03:05:00|11955.3|11953.3|11954.7|11952.7|11956.4|11954.4|11952.9|11950.9|91
1605669000000|2020-11-18 03:10:00|11954.5|11952.5|11954.5|11952.5|11955.4|11953.4|11952.2|11950.2|130
1605669300000|2020-11-18 03:15:00|11954.7|11952.7|11958.3|11956.3|11959|11957|11953.9|11951.9|208
1605669600000|2020-11-18 03:20:00|11958.7|11956.7|11958.7|11956.7|11960|11958|11956.4|11954.4|239
1605669900000|2020-11-18 03:25:00|11958|11956|11953.4|11951.4|11958.2|11956.2|11953|11951|164
1605670200000|2020-11-18 03:30:00|11953.7|11951.7|11953.5|11951.5|11955|11953|11950|11948|228
1605670500000|2020-11-18 03:35:00|11953.4|11951.4|11959.7|11957.7|11960.5|11958.5|11953.2|11951.2|301
1605670800000|2020-11-18 03:40:00|11959.9|11957.9|11967.7|11965.7|11970.7|11968.7|11959.9|11957.9|799
1605671100000|2020-11-18 03:45:00|11968.2|11966.2|11965.2|11963.2|11969|11967|11964.3|11962.3|268
1605671400000|2020-11-18 03:50:00|11965.3|11963.3|11968.2|11966.2|11968.7|11966.7|11964.2|11962.2|186
1605671700000|2020-11-18 03:55:00|11968.3|11966.3|11966.5|11964.5|11968.8|11966.8|11965.4|11963.4|164
1605672000000|2020-11-18 04:00:00|11967|11965|11967.2|11965.2|11969.3|11967.3|11965.7|11963.7|144
1605672300000|2020-11-18 04:05:00|11967.3|11965.3|11968|11966|11968.2|11966.2|11965|11963|183
1605672600000|2020-11-18 04:10:00|11968.2|11966.2|11977.9|11975.9|11978.3|11976.3|11968.2|11966.2|579
1605672900000|2020-11-18 04:15:00|11977.5|11975.5|11977.7|11975.7|11979.8|11977.8|11975.9|11973.9|251
1605673200000|2020-11-18 04:20:00|11977.2|11975.2|11977.7|11975.7|11978.2|11976.2|11975.9|11973.9|168
1605673500000|2020-11-18 04:25:00|11978.3|11976.3|11979.8|11977.8|11982.8|11980.8|11977|11975|358
1605673800000|2020-11-18 04:30:00|11980.2|11978.2|11979.8|11977.8|11983.4|11981.4|11978.5|11976.5|300
1605674100000|2020-11-18 04:35:00|11979.7|11977.7|11976.4|11974.4|11979.7|11977.7|11975.5|11973.5|327
1605674400000|2020-11-18 04:40:00|11976.7|11974.7|11976.9|11974.9|11978.4|11976.4|11975.4|11973.4|127
1605674700000|2020-11-18 04:45:00|11976.3|11974.3|11978.8|11976.8|11979.2|11977.2|11975.4|11973.4|164
1605675000000|2020-11-18 04:50:00|11978.9|11976.9|11973.5|11971.5|11979.2|11977.2|11971.7|11969.7|289
1605675300000|2020-11-18 04:55:00|11973.4|11971.4|11976.8|11974.8|11977.3|11975.3|11972.2|11970.2|193
1605675600000|2020-11-18 05:00:00|11976.4|11974.4|11979|11977|11981.4|11979.4|11974.5|11972.5|395
1605675900000|2020-11-18 05:05:00|11978.9|11976.9|11980.2|11978.2|11980.8|11978.8|11978.2|11976.2|123
1605676200000|2020-11-18 05:10:00|11980.3|11978.3|11984.8|11982.8|11987|11985|11979.3|11977.3|451
1605676500000|2020-11-18 05:15:00|11984.9|11982.9|11976.4|11974.4|11985.4|11983.4|11976.4|11974.4|395
1605676800000|2020-11-18 05:20:00|11976.3|11974.3|11967.5|11965.5|11977.7|11975.7|11965.2|11963.2|618
1605677100000|2020-11-18 05:25:00|11967.4|11965.4|11951.8|11949.8|11967.7|11965.7|11948.5|11946.5|1338
1605677400000|2020-11-18 05:30:00|11951.2|11949.2|11948.4|11946.4|11951.5|11949.5|11939.4|11937.4|956
1605677700000|2020-11-18 05:35:00|11948.2|11946.2|11950.8|11948.8|11953.4|11951.4|11947.5|11945.5|467
1605678000000|2020-11-18 05:40:00|11950.7|11948.7|11950.5|11948.5|11953.2|11951.2|11947.7|11945.7|301
1605678300000|2020-11-18 05:45:00|11951|11949|11951|11949|11952.9|11950.9|11949.3|11947.3|222
1605678600000|2020-11-18 05:50:00|11950.9|11948.9|11955.4|11953.4|11955.7|11953.7|11949.5|11947.5|357
1605678900000|2020-11-18 05:55:00|11955|11953|11953.2|11951.2|11958.4|11956.4|11948.9|11946.9|563
1605679200000|2020-11-18 06:00:00|11953.3|11951.3|11949.9|11947.9|11954.9|11952.9|11947|11945|461
1605679500000|2020-11-18 06:05:00|11950|11948|11955.4|11953.4|11955.4|11953.4|11946.2|11944.2|407
1605679800000|2020-11-18 06:10:00|11955.3|11953.3|11948.7|11946.7|11956.3|11954.3|11947|11945|340
1605680100000|2020-11-18 06:15:00|11949.2|11947.2|11953.7|11951.7|11953.7|11951.7|11948|11946|374
1605680400000|2020-11-18 06:20:00|11953.4|11951.4|11947.4|11945.4|11957.3|11955.3|11947|11945|590
1605680700000|2020-11-18 06:25:00|11947.3|11945.3|11926.4|11924.4|11947.7|11945.7|11922.9|11920.9|1654
1605681000000|2020-11-18 06:30:00|11925.8|11923.8|11928.7|11926.7|11933.9|11931.9|11921.2|11919.2|731
1605681300000|2020-11-18 06:35:00|11928.5|11926.5|11930.5|11928.5|11933.2|11931.2|11927.7|11925.7|358
1605681600000|2020-11-18 06:40:00|11930.7|11928.7|11934.4|11932.4|11935.2|11933.2|11930.4|11928.4|408
1605681900000|2020-11-18 06:45:00|11934.2|11932.2|11933.9|11931.9|11938.5|11936.5|11933.2|11931.2|318
1605682200000|2020-11-18 06:50:00|11934.4|11932.4|11935.5|11933.5|11936.8|11934.8|11933.2|11931.2|153
1605682500000|2020-11-18 06:55:00|11935.4|11933.4|11933.8|11931.8|11938.9|11936.9|11932.3|11930.3|227
1605682800000|2020-11-18 07:00:00|11934.3|11932.3|11942.7|11940.7|11944.3|11942.3|11934.3|11932.3|485
1605683100000|2020-11-18 07:05:00|11943|11941|11941.8|11939.8|11943.4|11941.4|11939.7|11937.7|196
1605683400000|2020-11-18 07:10:00|11942.2|11940.2|11939.5|11937.5|11943.2|11941.2|11937.8|11935.8|209
1605683700000|2020-11-18 07:15:00|11939.4|11937.4|11941.4|11939.4|11944.3|11942.3|11938.9|11936.9|228
1605684000000|2020-11-18 07:20:00|11941.2|11939.2|11943.9|11941.9|11944.2|11942.2|11941.2|11939.2|206
1605684300000|2020-11-18 07:25:00|11944|11942|11944.2|11942.2|11944.5|11942.5|11939.9|11937.9|222
1605684600000|2020-11-18 07:30:00|11944.4|11942.4|11950.7|11948.7|11952.7|11950.7|11942.3|11940.3|526
1605684900000|2020-11-18 07:35:00|11951|11949|11971.5|11969.5|11979.8|11977.8|11949.4|11947.4|1265
1605685200000|2020-11-18 07:40:00|11971|11969|11966.7|11964.7|11975.8|11973.8|11964.3|11962.3|734
1605685500000|2020-11-18 07:45:00|11966.5|11964.5|11969.3|11967.3|11970.9|11968.9|11963.9|11961.9|368
1605685800000|2020-11-18 07:50:00|11969.9|11967.9|11967.2|11965.2|11970.7|11968.7|11965.8|11963.8|265
1605686100000|2020-11-18 07:55:00|11967.3|11965.3|11961.2|11959.2|11967.8|11965.8|11961|11959|278
1605686400000|2020-11-18 08:00:00|11961.5|11959.5|11966.7|11964.7|11968.4|11966.4|11957.2|11955.2|740
1605686700000|2020-11-18 08:05:00|11966.8|11964.8|11969|11967|11973.4|11971.4|11962.2|11960.2|523
1605687000000|2020-11-18 08:10:00|11967.9|11965.9|11965.5|11963.5|11968.4|11966.4|11959.2|11957.2|514
1605687300000|2020-11-18 08:15:00|11965.4|11963.4|11972|11970|11976.2|11974.2|11965|11963|656
1605687600000|2020-11-18 08:20:00|11972.3|11970.3|11990.7|11988.7|11994.4|11992.4|11971.4|11969.4|1407
1605687900000|2020-11-18 08:25:00|11990.9|11988.9|12001.5|11999.5|12012.5|12010.5|11989.7|11987.7|1556
1605688200000|2020-11-18 08:30:00|12001.4|11999.4|11993.3|11991.3|12003.7|12001.7|11993|11991|813
1605688500000|2020-11-18 08:35:00|11993.2|11991.2|11992.2|11990.2|11995.8|11993.8|11992|11990|312
1605688800000|2020-11-18 08:40:00|11992.3|11990.3|11992.7|11990.7|11996.3|11994.3|11992|11990|273
1605689100000|2020-11-18 08:45:00|11992.9|11990.9|11992.5|11990.5|11994.2|11992.2|11990.4|11988.4|350
1605689400000|2020-11-18 08:50:00|11992.4|11990.4|11992|11990|11993.9|11991.9|11990.7|11988.7|270
1605689700000|2020-11-18 08:55:00|11991.7|11989.7|11987.4|11985.4|11995.7|11993.7|11986.8|11984.8|564
1605690000000|2020-11-18 09:00:00|11987.3|11985.3|11990|11988|11991.3|11989.3|11984.9|11982.9|616
1605690300000|2020-11-18 09:05:00|11989.9|11987.9|11989.9|11987.9|11999|11997|11989|11987|488
1605690600000|2020-11-18 09:10:00|11990.4|11988.4|11988.9|11986.9|11998.5|11996.5|11985.8|11983.8|404
1605690900000|2020-11-18 09:15:00|11988.5|11986.5|11994.2|11992.2|11994.2|11992.2|11982.9|11980.9|446
1605691200000|2020-11-18 09:20:00|11994.3|11992.3|11995.8|11993.8|11998.2|11996.2|11988.9|11986.9|434
1605691500000|2020-11-18 09:25:00|11995.4|11993.4|12001.2|11999.2|12005.8|12003.8|11994.3|11992.3|672
1605691800000|2020-11-18 09:30:00|12000.8|11998.8|11990.9|11988.9|12001.5|11999.5|11990.9|11988.9|553
1605692100000|2020-11-18 09:35:00|11991.2|11989.2|11994|11992|11998.3|11996.3|11990.4|11988.4|396
1605692400000|2020-11-18 09:40:00|11994.2|11992.2|11995.5|11993.5|11997.9|11995.9|11992.7|11990.7|208
1605692700000|2020-11-18 09:45:00|11995.4|11993.4|11994.7|11992.7|11999.9|11997.9|11994.7|11992.7|199
1605693000000|2020-11-18 09:50:00|11994.5|11992.5|11998.9|11996.9|12002.3|12000.3|11994.2|11992.2|311
1605693300000|2020-11-18 09:55:00|11998.8|11996.8|11997.3|11995.3|12001.9|11999.9|11995.2|11993.2|261
1605693600000|2020-11-18 10:00:00|11997.4|11995.4|11999.8|11997.8|12001.5|11999.5|11996.7|11994.7|211
1605693900000|2020-11-18 10:05:00|11999.7|11997.7|12010.8|12008.8|12012.3|12010.3|11997.8|11995.8|688
1605694200000|2020-11-18 10:10:00|12010|12008|12017.5|12015.5|12026.3|12024.3|12009.2|12007.2|1296
1605694500000|2020-11-18 10:15:00|12018|12016|12011.8|12009.8|12023.5|12021.5|12008.5|12006.5|614
1605694800000|2020-11-18 10:20:00|12012.3|12010.3|12014.2|12012.2|12018|12016|12009.2|12007.2|358
1605695100000|2020-11-18 10:25:00|12014.3|12012.3|12012.9|12010.9|12015.4|12013.4|12010.2|12008.2|171
1605695400000|2020-11-18 10:30:00|12012.4|12010.4|12010.8|12008.8|12012.5|12010.5|12007.4|12005.4|353
1605695700000|2020-11-18 10:35:00|12010.9|12008.9|12017.8|12015.8|12018.2|12016.2|12010.4|12008.4|544
1605696000000|2020-11-18 10:40:00|12017.7|12015.7|12011.9|12009.9|12018.3|12016.3|12011.9|12009.9|467
1605696300000|2020-11-18 10:45:00|12012|12010|12014.4|12012.4|12016.3|12014.3|12011.9|12009.9|202
1605696600000|2020-11-18 10:50:00|12014.5|12012.5|12015.7|12013.7|12016.3|12014.3|12010|12008|273
1605696900000|2020-11-18 10:55:00|12015.3|12013.3|12015.2|12013.2|12016.7|12014.7|12012.8|12010.8|160
1605697200000|2020-11-18 11:00:00|12014|12012|12008.9|12006.9|12024.7|12022.7|12003.7|12001.7|1167
1605697500000|2020-11-18 11:05:00|12009|12007|12012.9|12010.9|12016.9|12014.9|12007.9|12005.9|404
1605697800000|2020-11-18 11:10:00|12013|12011|12018|12016|12022.3|12020.3|12011.2|12009.2|362
1605698100000|2020-11-18 11:15:00|12018.2|12016.2|12016.3|12014.3|12022.3|12020.3|12015.7|12013.7|303
1605698400000|2020-11-18 11:20:00|12015.9|12013.9|12013.4|12011.4|12016.7|12014.7|12009.4|12007.4|337
1605698700000|2020-11-18 11:25:00|12013.3|12011.3|12008.9|12006.9|12013.7|12011.7|12008.2|12006.2|307
1605699000000|2020-11-18 11:30:00|12009|12007|12010.4|12008.4|12012.5|12010.5|12007.3|12005.3|258
1605699300000|2020-11-18 11:35:00|12009.7|12007.7|12006.2|12004.2|12010.4|12008.4|12004.2|12002.2|434
1605699600000|2020-11-18 11:40:00|12006|12004|12007.3|12005.3|12008.3|12006.3|12002|12000|390
1605699900000|2020-11-18 11:45:00|12007.7|12005.7|11996.3|11994.3|12011.2|12009.2|11989.9|11987.9|2090
1605700200000|2020-11-18 11:50:00|11996.4|11994.4|11999.3|11997.3|12001.4|11999.4|11988.2|11986.2|1088
1605700500000|2020-11-18 11:55:00|11999.2|11997.2|11995.2|11993.2|11999.7|11997.7|11994.3|11992.3|425
1605700800000|2020-11-18 12:00:00|11995.4|11993.4|11991|11989|11998.4|11996.4|11990.3|11988.3|701
1605701100000|2020-11-18 12:05:00|11990.9|11988.9|11996.7|11994.7|11999.5|11997.5|11988.2|11986.2|567
1605701400000|2020-11-18 12:10:00|11997|11995|12001.3|11999.3|12002.5|12000.5|11995.9|11993.9|359
1605701700000|2020-11-18 12:15:00|12001.4|11999.4|11999|11997|12003.9|12001.9|11996.2|11994.2|422
1605702000000|2020-11-18 12:20:00|11999.3|11997.3|12006.4|12004.4|12007.2|12005.2|11999.3|11997.3|492
1605702300000|2020-11-18 12:25:00|12006.5|12004.5|12006.5|12004.5|12009|12007|12001.5|11999.5|566
1605702600000|2020-11-18 12:30:00|12006.4|12004.4|12002.2|12000.2|12010.5|12008.5|12001.3|11999.3|530
1605702900000|2020-11-18 12:35:00|12001.9|11999.9|12005.2|12003.2|12006.2|12004.2|11999.4|11997.4|579
1605703200000|2020-11-18 12:40:00|12005|12003|12003.4|12001.4|12008.9|12006.9|12002.7|12000.7|489
1605703500000|2020-11-18 12:45:00|12003.3|12001.3|11999.8|11997.8|12004.4|12002.4|11998|11996|440
1605703800000|2020-11-18 12:50:00|11999.3|11997.3|11995.5|11993.5|12000.5|11998.5|11995.5|11993.5|385
1605704100000|2020-11-18 12:55:00|11995.7|11993.7|11999.2|11997.2|12001.2|11999.2|11995.7|11993.7|244
1605704400000|2020-11-18 13:00:00|11998.2|11996.2|11996.2|11994.2|12000.2|11998.2|11994|11992|3520
1605704700000|2020-11-18 13:05:00|11996.3|11994.3|11998|11996|11998.7|11996.7|11993.5|11991.5|980
1605705000000|2020-11-18 13:10:00|11998.2|11996.2|11992.2|11990.2|11998.3|11996.3|11988|11986|859
1605705300000|2020-11-18 13:15:00|11992.4|11990.4|11997|11995|11999.9|11997.9|11990.2|11988.2|755
1605705600000|2020-11-18 13:20:00|11997.2|11995.2|11997|11995|11998.8|11996.8|11994.9|11992.9|2537
1605705900000|2020-11-18 13:25:00|11997.2|11995.2|11994.2|11992.2|11998.9|11996.9|11992|11990|1933
1605706200000|2020-11-18 13:30:00|11994|11992|11997.5|11995.5|11998|11996|11990.8|11988.8|568
1605706500000|2020-11-18 13:35:00|11996.7|11994.7|11983.3|11981.3|11999|11997|11982.8|11980.8|2418
1605706800000|2020-11-18 13:40:00|11983.2|11981.2|11988.5|11986.5|11989|11987|11981.5|11979.5|1555
1605707100000|2020-11-18 13:45:00|11988.7|11986.7|11992.8|11990.8|11994|11992|11986.5|11984.5|1338
1605707400000|2020-11-18 13:50:00|11992|11990|11994.3|11992.3|11995|11993|11989.3|11987.3|4951
1605707700000|2020-11-18 13:55:00|11994.4|11992.4|11986.7|11984.7|11994.7|11992.7|11986.7|11984.7|5204
1605708000000|2020-11-18 14:00:00|11986.5|11984.5|11981.7|11979.7|11990.4|11988.4|11976.8|11974.8|1966
1605708300000|2020-11-18 14:05:00|11981.8|11979.8|11967.5|11965.5|11985.5|11983.5|11965.8|11963.8|2393
1605708600000|2020-11-18 14:10:00|11966.8|11964.8|11964|11962|11968.7|11966.7|11961.7|11959.7|1926
1605708900000|2020-11-18 14:15:00|11963.8|11961.8|11961.8|11959.8|11964.9|11962.9|11953|11951|2198
1605709200000|2020-11-18 14:20:00|11961.9|11959.9|11965.5|11963.5|11965.8|11963.8|11955.9|11953.9|1473
1605709500000|2020-11-18 14:25:00|11965.7|11963.7|11964.7|11962.7|11967.3|11965.3|11959.3|11957.3|2343
1605709800000|2020-11-18 14:30:00|11964.2|11963.2|11960|11959|11971.8|11970.8|11946.4|11945.4|11476
1605710100000|2020-11-18 14:35:00|11959.3|11958.3|11981.3|11980.3|11986.8|11985.8|11959.3|11958.3|8706
1605710400000|2020-11-18 14:40:00|11981|11980|11980.2|11979.2|11991.3|11990.3|11974.2|11973.2|6622
1605710700000|2020-11-18 14:45:00|11979|11978|11964.3|11963.3|11985.2|11984.2|11963.5|11962.5|5795
1605711000000|2020-11-18 14:50:00|11964|11963|11935.3|11934.3|11973.3|11972.3|11934.5|11933.5|8809
1605711300000|2020-11-18 14:55:00|11935|11934|11931.5|11930.5|11936|11935|11917|11916|7686
1605711600000|2020-11-18 15:00:00|11931.3|11930.3|11935|11934|11936.5|11935.5|11914|11913|6963
1605711900000|2020-11-18 15:05:00|11935.5|11934.5|11926.3|11925.3|11941.8|11940.8|11920|11919|5177
1605712200000|2020-11-18 15:10:00|11926.5|11925.5|11944.5|11943.5|11946.7|11945.7|11926.5|11925.5|4838
1605712500000|2020-11-18 15:15:00|11943.7|11942.7|11949.2|11948.2|11952|11951|11934.2|11933.2|5067
1605712800000|2020-11-18 15:20:00|11949.7|11948.7|11959.7|11958.7|11968.5|11967.5|11949.7|11948.7|6164
1605713100000|2020-11-18 15:25:00|11960|11959|11958.2|11957.2|11962.8|11961.8|11953.7|11952.7|3260
1605713400000|2020-11-18 15:30:00|11958.7|11957.7|11947.2|11946.2|11959.7|11958.7|11941.2|11940.2|4905
1605713700000|2020-11-18 15:35:00|11947.5|11946.5|11949.7|11948.7|11951|11950|11940|11939|6934
1605714000000|2020-11-18 15:40:00|11950|11949|11957|11956|11962|11961|11948.2|11947.2|3412
1605714300000|2020-11-18 15:45:00|11957.1|11956.1|11973.5|11972.5|11975.5|11974.5|11954.2|11953.2|4977
1605714600000|2020-11-18 15:50:00|11973.2|11972.2|11973.1|11972.1|11978|11977|11970.5|11969.5|3252
1605714900000|2020-11-18 15:55:00|11973.2|11972.2|11978.5|11977.5|11983|11982|11972.2|11971.2|3001
1605715200000|2020-11-18 16:00:00|11979|11978|11978|11977|11981.2|11980.2|11971.2|11970.2|3013
1605715500000|2020-11-18 16:05:00|11978.2|11977.2|11973|11972|11982.1|11981.1|11972.7|11971.7|2883
1605715800000|2020-11-18 16:10:00|11973.7|11972.7|11985.2|11984.2|11985.5|11984.5|11972|11971|2840
1605716100000|2020-11-18 16:15:00|11985.1|11984.1|11966.5|11965.5|11986.3|11985.3|11964.2|11963.2|4501
1605716400000|2020-11-18 16:20:00|11967.1|11966.1|11963.5|11962.5|11972|11971|11960.2|11959.2|3757
1605716700000|2020-11-18 16:25:00|11964|11963|11969.7|11968.7|11969.7|11968.7|11961|11960|1731
1605717000000|2020-11-18 16:30:00|11969.5|11968.5|11973.7|11972.7|11975.8|11974.8|11965|11964|2744
1605717300000|2020-11-18 16:35:00|11974|11973|11968|11967|11978|11977|11964|11963|2355
1605717600000|2020-11-18 16:40:00|11968.2|11967.2|11966.7|11965.7|11975.2|11974.2|11963.7|11962.7|3294
1605717900000|2020-11-18 16:45:00|11967|11966|11975.7|11974.7|11976|11975|11965.1|11964.1|5439
1605718200000|2020-11-18 16:50:00|11975.6|11974.6|11989.1|11988.1|11991.1|11990.1|11975.2|11974.2|4266
1605718500000|2020-11-18 16:55:00|11989|11988|12001|12000|12001|12000|11988.3|11987.3|3865
1605718800000|2020-11-18 17:00:00|12001.2|12000.2|12018.5|12017.5|12027.5|12026.5|12001.2|12000.2|8111
1605719100000|2020-11-18 17:05:00|12018.2|12017.2|12021.2|12020.2|12027.7|12026.7|12018.1|12017.1|3398
1605719400000|2020-11-18 17:10:00|12021|12020|12020.8|12019.8|12022.2|12021.2|12014.5|12013.5|4144
1605719700000|2020-11-18 17:15:00|12021|12020|12019|12018|12023.6|12022.6|12014.5|12013.5|3075
1605720000000|2020-11-18 17:20:00|12018.7|12017.7|12023.3|12022.3|12024|12023|12018.2|12017.2|1893
1605720300000|2020-11-18 17:25:00|12023.5|12022.5|12016|12015|12024.2|12023.2|12012|12011|2296
1605720600000|2020-11-18 17:30:00|12016.1|12015.1|12024|12023|12025.6|12024.6|12016.1|12015.1|1833
1605720900000|2020-11-18 17:35:00|12024.2|12023.2|12029.3|12028.3|12030.7|12029.7|12022.2|12021.2|2434
1605721200000|2020-11-18 17:40:00|12027.7|12026.7|12019.2|12018.2|12028|12027|12017.5|12016.5|1775
1605721500000|2020-11-18 17:45:00|12018.8|12017.8|12018.3|12017.3|12020.5|12019.5|12012.9|12011.9|1494
1605721800000|2020-11-18 17:50:00|12018.8|12017.8|12008.8|12007.8|12023.8|12022.8|12008.5|12007.5|1977
1605722100000|2020-11-18 17:55:00|12008.7|12007.7|12009.9|12008.9|12011.7|12010.7|12003.4|12002.4|2081
1605722400000|2020-11-18 18:00:00|12009.8|12008.8|12014.8|12013.8|12015.3|12014.3|12004.4|12003.4|1742
1605722700000|2020-11-18 18:05:00|12015|12014|12018.7|12017.7|12020.8|12019.8|12009|12008|1581
1605723000000|2020-11-18 18:10:00|12018.5|12017.5|12006.5|12005.5|12018.5|12017.5|12000.5|11999.5|2304
1605723300000|2020-11-18 18:15:00|12006.3|12005.3|12010.5|12009.5|12011|12010|12000.9|11999.9|1935
1605723600000|2020-11-18 18:20:00|12009.8|12008.8|12006.5|12005.5|12013|12012|12002.5|12001.5|1332
1605723900000|2020-11-18 18:25:00|12006.3|12005.3|11987|11986|12008.3|12007.3|11986.8|11985.8|3291
1605724200000|2020-11-18 18:30:00|11986.8|11985.8|11992.4|11991.4|11993.2|11992.2|11985.4|11984.4|3391
1605724500000|2020-11-18 18:35:00|11992.9|11991.9|11996.5|11995.5|11997.7|11996.7|11991.2|11990.2|2930
1605724800000|2020-11-18 18:40:00|11996|11995|11983.3|11982.3|11996.8|11995.8|11980.8|11979.8|2463
1605725100000|2020-11-18 18:45:00|11983|11982|11968|11967|11986.3|11985.3|11963.5|11962.5|4394
1605725400000|2020-11-18 18:50:00|11968.3|11967.3|11966.3|11965.3|11969.5|11968.5|11958|11957|3133
1605725700000|2020-11-18 18:55:00|11966.2|11965.2|11965.5|11964.5|11968.5|11967.5|11951.3|11950.3|3047
1605726000000|2020-11-18 19:00:00|11965.3|11964.3|11971|11970|11974.8|11973.8|11957.2|11956.2|2945
1605726300000|2020-11-18 19:05:00|11970.8|11969.8|11970.8|11969.8|11976.3|11975.3|11966.8|11965.8|1843
1605726600000|2020-11-18 19:10:00|11971.3|11970.3|11954.8|11953.8|11972.3|11971.3|11951.9|11950.9|2899
1605726900000|2020-11-18 19:15:00|11955|11954|11945|11944|11959.5|11958.5|11944.7|11943.7|8307
1605727200000|2020-11-18 19:20:00|11945.5|11944.5|11946.3|11945.3|11959.2|11958.2|11944.5|11943.5|10009
1605727500000|2020-11-18 19:25:00|11946.4|11945.4|11957.3|11956.3|11958.8|11957.8|11943.3|11942.3|4299
1605727800000|2020-11-18 19:30:00|11957|11956|11969.7|11968.7|11970.8|11969.8|11954.8|11953.8|7832
1605728100000|2020-11-18 19:35:00|11969.3|11968.3|11968.8|11967.8|11970.8|11969.8|11959|11958|8426
1605728400000|2020-11-18 19:40:00|11968.3|11967.3|11974.3|11973.3|11975.5|11974.5|11962.5|11961.5|6383
1605728700000|2020-11-18 19:45:00|11974.4|11973.4|11975.7|11974.7|11980.5|11979.5|11973|11972|3519
1605729000000|2020-11-18 19:50:00|11975.5|11974.5|11987.8|11986.8|11988.5|11987.5|11975.5|11974.5|2543
1605729300000|2020-11-18 19:55:00|11988|11987|11984|11983|11990.3|11989.3|11980.4|11979.4|4381
1605729600000|2020-11-18 20:00:00|11984.8|11983.8|11977.3|11976.3|11986.8|11985.8|11973|11972|2975
1605729900000|2020-11-18 20:05:00|11976.8|11975.8|12001|12000|12001.5|12000.5|11973.8|11972.8|3347
1605730200000|2020-11-18 20:10:00|12001.2|12000.2|12006.2|12005.2|12009.2|12008.2|11998.8|11997.8|5107
1605730500000|2020-11-18 20:15:00|12006|12005|11998|11997|12009.9|12008.9|11997.8|11996.8|8699
1605730800000|2020-11-18 20:20:00|11999.1|11998.1|12014.4|12013.4|12015.8|12014.8|11994.3|11993.3|7850
1605731100000|2020-11-18 20:25:00|12014.8|12013.8|11993.8|11992.8|12014.8|12013.8|11992.3|11991.3|4104
1605731400000|2020-11-18 20:30:00|11994.1|11993.1|11987.3|11986.3|12000.9|11999.9|11980.1|11979.1|4146
1605731700000|2020-11-18 20:35:00|11986.4|11985.4|11955.1|11954.1|11988.3|11987.3|11953.1|11952.1|5803
1605732000000|2020-11-18 20:40:00|11955.3|11954.3|11937.9|11936.9|11957.4|11956.4|11927.7|11926.7|6361
1605732300000|2020-11-18 20:45:00|11937.4|11936.4|11932.2|11931.2|11945.3|11944.3|11924.3|11923.3|5554
1605732600000|2020-11-18 20:50:00|11933.6|11932.6|11906.3|11905.3|11939.1|11938.1|11904.3|11903.3|7509
1605732900000|2020-11-18 20:55:00|11906.2|11905.2|11894.8|11893.8|11918.7|11917.7|11893.4|11892.4|7317
1605733200000|2020-11-18 21:00:00|11894.7|11893.7|11908|11906|11913|11911|11893.2|11891.2|4808
1605733500000|2020-11-18 21:05:00|11907.8|11905.8|11883.5|11881.5|11909.7|11907.7|11876|11874|3669
1605733800000|2020-11-18 21:10:00|11883.7|11881.7|11888.4|11883.4|11891.5|11889.5|11877.8|11875.8|1948
1605734100000|2020-11-18 21:15:00|11888.1|11883.1|11897.4|11892.4|11897.4|11892.4|11885.9|11880.9|0
1605734400000|2020-11-18 21:20:00|11897.5|11892.5|11905.1|11900.1|11906.7|11901.7|11897.1|11892.1|0
1605734700000|2020-11-18 21:25:00|11905.3|11900.3|11896.5|11891.5|11905.9|11900.9|11895.6|11890.6|0
1605735000000|2020-11-18 21:30:00|11895.5|11890.5|11875|11873|11895.5|11890.5|11867.5|11865.5|985
1605735300000|2020-11-18 21:35:00|11875.2|11873.2|11881.5|11879.5|11888.2|11886.2|11873.2|11871.2|421
1605735600000|2020-11-18 21:40:00|11882.5|11880.5|11880.2|11878.2|11885.2|11883.2|11876.5|11874.5|324
1605735900000|2020-11-18 21:45:00|11880|11878|11876.7|11874.7|11884.5|11882.5|11876.7|11874.7|302
1605736200000|2020-11-18 21:50:00|11877.5|11875.5|11881.2|11879.2|11883.2|11881.2|11876.7|11874.7|270
1605736500000|2020-11-18 21:55:00|11881.5|11879.5|11879.9|11874.9|11882.7|11880.7|11875.5|11873.5|333
1605736800000|2020-11-18 22:00:00|11881|11876|11881.7|11876.7|11882.5|11877.5|11881|11876|0
1605737100000|2020-11-18 22:05:00|11882|11877|11882.9|11877.9|11883.1|11878.1|11881.7|11876.7|0
1605737400000|2020-11-18 22:10:00|11882.8|11877.8|11882.6|11877.6|11883.7|11878.7|11880.8|11875.8|0
1605737700000|2020-11-18 22:15:00|11882.7|11877.7|11880.7|11875.7|11883.9|11878.9|11879.9|11874.9|0
1605738000000|2020-11-18 22:20:00|11880.6|11875.6|11877.3|11872.3|11881.4|11876.4|11877|11872|0
1605738300000|2020-11-18 22:25:00|11877.2|11872.2|11870.7|11865.7|11879|11874|11867|11862|0
1605738600000|2020-11-18 22:30:00|11870.6|11865.6|11869.5|11864.5|11870.6|11865.6|11868.7|11863.7|0
1605738900000|2020-11-18 22:35:00|11870.2|11865.2|11868.1|11863.1|11870.7|11865.7|11867.7|11862.7|0
1605739200000|2020-11-18 22:40:00|11868.4|11863.4|11869|11864|11869.2|11864.2|11867.5|11862.5|0
1605739500000|2020-11-18 22:45:00|11870.1|11865.1|11873|11868|11873.3|11868.3|11870.1|11865.1|0
1605739800000|2020-11-18 22:50:00|11873.1|11868.1|11873.1|11868.1|11875.1|11870.1|11872.6|11867.6|0
1605740100000|2020-11-18 22:55:00|11872.7|11867.7|11872.7|11867.7|11873.1|11868.1|11872|11867|0
1605740400000|2020-11-18 23:00:00|11879.2|11877.2|11886.2|11884.2|11890.5|11888.5|11871.1|11869.1|652
1605740700000|2020-11-18 23:05:00|11887.3|11885.3|11891.2|11889.2|11892|11890|11887.3|11885.3|214
1605741000000|2020-11-18 23:10:00|11892.2|11890.2|11887.1|11885.1|11892.8|11890.8|11887.1|11885.1|183
1605741300000|2020-11-18 23:15:00|11887|11885|11890.1|11888.1|11892.1|11890.1|11887|11885|182
1605741600000|2020-11-18 23:20:00|11891|11889|11885.6|11883.6|11895.2|11893.2|11882.8|11880.8|351
1605741900000|2020-11-18 23:25:00|11885.7|11883.7|11885.6|11883.6|11886.8|11884.8|11883.7|11881.7|72
1605742200000|2020-11-18 23:30:00|11885.7|11883.7|11892.3|11890.3|11897.1|11895.1|11885.7|11883.7|402
1605742500000|2020-11-18 23:35:00|11892|11890|11895.2|11893.2|11897.3|11895.3|11888.7|11886.7|240
1605742800000|2020-11-18 23:40:00|11894.7|11892.7|11893.2|11891.2|11896.1|11894.1|11892.5|11890.5|103
1605743100000|2020-11-18 23:45:00|11893.5|11891.5|11895.7|11893.7|11897.1|11895.1|11890.7|11888.7|224
1605743400000|2020-11-18 23:50:00|11895.8|11893.8|11897.8|11895.8|11898.3|11896.3|11894.5|11892.5|157
1605743700000|2020-11-18 23:55:00|11898|11896|11884.3|11882.3|11899.6|11897.6|11881|11879|410
1605744000000|2020-11-19 00:00:00|11885.1|11883.1|11889.6|11887.6|11891.5|11889.5|11877.2|11875.2|602
1605744300000|2020-11-19 00:05:00|11889.2|11887.2|11881.5|11879.5|11890.5|11888.5|11880.8|11878.8|291
1605744600000|2020-11-19 00:10:00|11881.7|11879.7|11884.8|11882.8|11885.7|11883.7|11876.8|11874.8|989
1605744900000|2020-11-19 00:15:00|11885|11883|11888|11886|11889.3|11887.3|11884.2|11882.2|330
1605745200000|2020-11-19 00:20:00|11887.6|11885.6|11885.7|11883.7|11889.1|11887.1|11885.2|11883.2|190
1605745500000|2020-11-19 00:25:00|11885.8|11883.8|11869.1|11867.1|11886|11884|11859.3|11857.3|1406
1605745800000|2020-11-19 00:30:00|11869.2|11867.2|11871.8|11869.8|11875.6|11873.6|11869.1|11867.1|337
1605746100000|2020-11-19 00:35:00|11872.5|11870.5|11876.8|11874.8|11877|11875|11872.2|11870.2|275
1605746400000|2020-11-19 00:40:00|11876.6|11874.6|11876.2|11874.2|11880.3|11878.3|11875.2|11873.2|243
1605746700000|2020-11-19 00:45:00|11876.3|11874.3|11878.6|11876.6|11881.3|11879.3|11876.3|11874.3|255
1605747000000|2020-11-19 00:50:00|11878.7|11876.7|11876.2|11874.2|11878.7|11876.7|11874.2|11872.2|173
1605747300000|2020-11-19 00:55:00|11876.1|11874.1|11870.2|11868.2|11876.1|11874.1|11865.2|11863.2|476
1605747600000|2020-11-19 01:00:00|11870.3|11868.3|11875.3|11873.3|11878.7|11876.7|11869.1|11867.1|310
1605747900000|2020-11-19 01:05:00|11875.7|11873.7|11875.5|11873.5|11879.3|11877.3|11873.8|11871.8|235
1605748200000|2020-11-19 01:10:00|11875.6|11873.6|11875.5|11873.5|11877.7|11875.7|11874.6|11872.6|126
1605748500000|2020-11-19 01:15:00|11875.3|11873.3|11887.6|11885.6|11890.2|11888.2|11874.5|11872.5|661
1605748800000|2020-11-19 01:20:00|11887.7|11885.7|11886.3|11884.3|11888.3|11886.3|11882.8|11880.8|396
1605749100000|2020-11-19 01:25:00|11886.8|11884.8|11884.6|11882.6|11887|11885|11882.2|11880.2|275
1605749400000|2020-11-19 01:30:00|11885.3|11883.3|11880.5|11878.5|11889.3|11887.3|11876.5|11874.5|610
1605749700000|2020-11-19 01:35:00|11880.3|11878.3|11878.2|11876.2|11880.8|11878.8|11875.1|11873.1|316
1605750000000|2020-11-19 01:40:00|11877.8|11875.8|11869.2|11867.2|11879.8|11877.8|11867.1|11865.1|357
1605750300000|2020-11-19 01:45:00|11869.6|11867.6|11873.7|11871.7|11875.3|11873.3|11869.2|11867.2|294
1605750600000|2020-11-19 01:50:00|11873.8|11871.8|11880.8|11878.8|11885.5|11883.5|11872.5|11870.5|547
1605750900000|2020-11-19 01:55:00|11880.7|11878.7|11879|11877|11882.2|11880.2|11877.5|11875.5|535
1605751200000|2020-11-19 02:00:00|11878.5|11876.5|11877.3|11875.3|11881.3|11879.3|11875.5|11873.5|214
1605751500000|2020-11-19 02:05:00|11877.5|11875.5|11874.7|11872.7|11878.3|11876.3|11874.2|11872.2|190
1605751800000|2020-11-19 02:10:00|11874.6|11872.6|11871.5|11869.5|11878|11876|11868.2|11866.2|399
1605752100000|2020-11-19 02:15:00|11871.6|11869.6|11871.8|11869.8|11873|11871|11869.5|11867.5|194
1605752400000|2020-11-19 02:20:00|11871.7|11869.7|11869.1|11867.1|11874|11872|11867.3|11865.3|213
1605752700000|2020-11-19 02:25:00|11869.5|11867.5|11871.1|11869.1|11874|11872|11868.5|11866.5|194
1605753000000|2020-11-19 02:30:00|11871|11869|11871.6|11869.6|11872.5|11870.5|11864.3|11862.3|464
1605753300000|2020-11-19 02:35:00|11871.3|11869.3|11871.5|11869.5|11873.1|11871.1|11868.3|11866.3|304
1605753600000|2020-11-19 02:40:00|11871.6|11869.6|11877.7|11875.7|11878.6|11876.6|11871.5|11869.5|346
1605753900000|2020-11-19 02:45:00|11877.8|11875.8|11878.6|11876.6|11881.1|11879.1|11876.3|11874.3|311
1605754200000|2020-11-19 02:50:00|11878.8|11876.8|11878.2|11876.2|11879.7|11877.7|11877|11875|131
1605754500000|2020-11-19 02:55:00|11878.3|11876.3|11872.5|11870.5|11879.6|11877.6|11871|11869|376
1605754800000|2020-11-19 03:00:00|11872.8|11870.8|11874.6|11872.6|11875|11873|11871.5|11869.5|230
1605755100000|2020-11-19 03:05:00|11874.5|11872.5|11868.2|11866.2|11874.5|11872.5|11867.7|11865.7|274
1605755400000|2020-11-19 03:10:00|11868.1|11866.1|11837.3|11835.3|11869.6|11867.6|11835.1|11833.1|1735
1605755700000|2020-11-19 03:15:00|11836.8|11834.8|11846.8|11844.8|11850|11848|11836.3|11834.3|784
1605756000000|2020-11-19 03:20:00|11847|11845|11847.3|11845.3|11850.3|11848.3|11845.3|11843.3|216
1605756300000|2020-11-19 03:25:00|11847.1|11845.1|11847.7|11845.7|11849.3|11847.3|11847.1|11845.1|169
1605756600000|2020-11-19 03:30:00|11848.1|11846.1|11848.1|11846.1|11851|11849|11846.3|11844.3|296
1605756900000|2020-11-19 03:35:00|11848.2|11846.2|11851.7|11849.7|11853.3|11851.3|11848.2|11846.2|275
1605757200000|2020-11-19 03:40:00|11852.1|11850.1|11852.7|11850.7|11853.6|11851.6|11848.7|11846.7|218
1605757500000|2020-11-19 03:45:00|11852.8|11850.8|11847.7|11845.7|11852.8|11850.8|11847.1|11845.1|332
1605757800000|2020-11-19 03:50:00|11848|11846|11853.6|11851.6|11855.1|11853.1|11847.7|11845.7|210
1605758100000|2020-11-19 03:55:00|11853.3|11851.3|11854.2|11852.2|11855.1|11853.1|11849.7|11847.7|242
1605758400000|2020-11-19 04:00:00|11854.6|11852.6|11856.7|11854.7|11857.8|11855.8|11854.6|11852.6|278
1605758700000|2020-11-19 04:05:00|11856.6|11854.6|11860.2|11858.2|11862.2|11860.2|11856.6|11854.6|326
1605759000000|2020-11-19 04:10:00|11860.1|11858.1|11860.2|11858.2|11861.3|11859.3|11859.1|11857.1|74
1605759300000|2020-11-19 04:15:00|11860.6|11858.6|11861.6|11859.6|11863.8|11861.8|11860.2|11858.2|167
1605759600000|2020-11-19 04:20:00|11861.5|11859.5|11859.8|11857.8|11861.5|11859.5|11858.5|11856.5|171
1605759900000|2020-11-19 04:25:00|11859.7|11857.7|11859.3|11857.3|11861|11859|11857.3|11855.3|147
1605760200000|2020-11-19 04:30:00|11859.2|11857.2|11857.6|11855.6|11860.6|11858.6|11856.1|11854.1|154
1605760500000|2020-11-19 04:35:00|11857.5|11855.5|11857.1|11855.1|11858.7|11856.7|11855.8|11853.8|76
1605760800000|2020-11-19 04:40:00|11857.2|11855.2|11862.8|11860.8|11863.5|11861.5|11857.2|11855.2|97
1605761100000|2020-11-19 04:45:00|11863|11861|11862.5|11860.5|11864.6|11862.6|11860.6|11858.6|181
1605761400000|2020-11-19 04:50:00|11862|11860|11860.8|11858.8|11863|11861|11859.3|11857.3|122
1605761700000|2020-11-19 04:55:00|11861.2|11859.2|11860.2|11858.2|11861.7|11859.7|11858|11856|113
1605762000000|2020-11-19 05:00:00|11860.1|11858.1|11864.6|11862.6|11865.7|11863.7|11856|11854|397
1605762300000|2020-11-19 05:05:00|11864.7|11862.7|11863.7|11861.7|11864.8|11862.8|11859.6|11857.6|210
1605762600000|2020-11-19 05:10:00|11863.6|11861.6|11859.2|11857.2|11865.1|11863.1|11857.8|11855.8|170
1605762900000|2020-11-19 05:15:00|11859.7|11857.7|11861.3|11859.3|11863.3|11861.3|11859.7|11857.7|140
1605763200000|2020-11-19 05:20:00|11861.6|11859.6|11856.1|11854.1|11861.6|11859.6|11852.8|11850.8|326
1605763500000|2020-11-19 05:25:00|11856.5|11854.5|11852.8|11850.8|11856.5|11854.5|11850|11848|372
1605763800000|2020-11-19 05:30:00|11853|11851|11860.8|11858.8|11861.3|11859.3|11851.1|11849.1|265
1605764100000|2020-11-19 05:35:00|11861|11859|11883.1|11881.1|11886.5|11884.5|11860.5|11858.5|1092
1605764400000|2020-11-19 05:40:00|11882.8|11880.8|11882.8|11880.8|11885.1|11883.1|11880|11878|395
1605764700000|2020-11-19 05:45:00|11883.3|11881.3|11882.6|11880.6|11886.6|11884.6|11880.6|11878.6|333
1605765000000|2020-11-19 05:50:00|11882.5|11880.5|11885.2|11883.2|11888.7|11886.7|11881.7|11879.7|417
1605765300000|2020-11-19 05:55:00|11885.3|11883.3|11882.3|11880.3|11885.3|11883.3|11881.8|11879.8|275
1605765600000|2020-11-19 06:00:00|11882.5|11880.5|11881.7|11879.7|11885|11883|11880.7|11878.7|270
1605765900000|2020-11-19 06:05:00|11881.6|11879.6|11882.1|11880.1|11885.5|11883.5|11881.1|11879.1|171
1605766200000|2020-11-19 06:10:00|11881.5|11879.5|11882.7|11880.7|11883.8|11881.8|11878.3|11876.3|381
1605766500000|2020-11-19 06:15:00|11881.1|11879.1|11883|11881|11884.1|11882.1|11879.2|11877.2|177
1605766800000|2020-11-19 06:20:00|11882.8|11880.8|11880.6|11878.6|11884.7|11882.7|11879.5|11877.5|178
1605767100000|2020-11-19 06:25:00|11880.7|11878.7|11884.8|11882.8|11887.3|11885.3|11880.5|11878.5|217
1605767400000|2020-11-19 06:30:00|11885.1|11883.1|11890.2|11888.2|11890.7|11888.7|11881.8|11879.8|184
1605767700000|2020-11-19 06:35:00|11889.7|11887.7|11890.5|11888.5|11890.7|11888.7|11887.1|11885.1|234
1605768000000|2020-11-19 06:40:00|11890.6|11888.6|11890.2|11888.2|11895.2|11893.2|11889.6|11887.6|529
1605768300000|2020-11-19 06:45:00|11890|11888|11889.8|11887.8|11890.8|11888.8|11888.5|11886.5|170
1605768600000|2020-11-19 06:50:00|11890|11888|11893.6|11891.6|11897.3|11895.3|11888.6|11886.6|310
1605768900000|2020-11-19 06:55:00|11894.1|11892.1|11896|11894|11901.1|11899.1|11893.1|11891.1|418
1605769200000|2020-11-19 07:00:00|11896.1|11894.1|11893|11891|11897.3|11895.3|11889.1|11887.1|402
1605769500000|2020-11-19 07:05:00|11892.7|11890.7|11892.2|11890.2|11895.3|11893.3|11890.8|11888.8|239
1605769800000|2020-11-19 07:10:00|11892.1|11890.1|11892.6|11890.6|11892.7|11890.7|11882.6|11880.6|628
1605770100000|2020-11-19 07:15:00|11893|11891|11896.8|11894.8|11903.5|11901.5|11893|11891|765
1605770400000|2020-11-19 07:20:00|11897|11895|11889.8|11887.8|11897.7|11895.7|11889.3|11887.3|306
1605770700000|2020-11-19 07:25:00|11890.1|11888.1|11885.8|11883.8|11890.2|11888.2|11884.3|11882.3|415
1605771000000|2020-11-19 07:30:00|11886|11884|11884|11882|11886.2|11884.2|11879.8|11877.8|484
1605771300000|2020-11-19 07:35:00|11883.8|11881.8|11879|11877|11885.5|11883.5|11875.2|11873.2|486
1605771600000|2020-11-19 07:40:00|11877.5|11875.5|11884.3|11882.3|11884.5|11882.5|11877.5|11875.5|364
1605771900000|2020-11-19 07:45:00|11884.2|11882.2|11878.8|11876.8|11885|11883|11875.6|11873.6|429
1605772200000|2020-11-19 07:50:00|11878.6|11876.6|11880.2|11878.2|11882.8|11880.8|11876.5|11874.5|232
1605772500000|2020-11-19 07:55:00|11879.8|11877.8|11875.5|11873.5|11882.7|11880.7|11875.5|11873.5|257
1605772800000|2020-11-19 08:00:00|11876.5|11874.5|11879.6|11877.6|11885|11883|11870.3|11868.3|757
1605773100000|2020-11-19 08:05:00|11880.5|11878.5|11867|11865|11881.7|11879.7|11864.8|11862.8|610
1605773400000|2020-11-19 08:10:00|11867.5|11865.5|11862.5|11860.5|11870.1|11868.1|11860|11858|518
1605773700000|2020-11-19 08:15:00|11862.6|11860.6|11860.2|11858.2|11862.7|11860.7|11855.3|11853.3|736
1605774000000|2020-11-19 08:20:00|11860.1|11858.1|11867.6|11865.6|11868.5|11866.5|11858.7|11856.7|402
1605774300000|2020-11-19 08:25:00|11867.5|11865.5|11874.7|11872.7|11876.1|11874.1|11867.3|11865.3|506
1605774600000|2020-11-19 08:30:00|11874.6|11872.6|11878.1|11876.1|11878.6|11876.6|11871|11869|470
1605774900000|2020-11-19 08:35:00|11878.6|11876.6|11876|11874|11880.3|11878.3|11874.1|11872.1|304
1605775200000|2020-11-19 08:40:00|11876.8|11874.8|11863.7|11861.7|11878.3|11876.3|11862.8|11860.8|633
1605775500000|2020-11-19 08:45:00|11863.8|11861.8|11824.1|11822.1|11864.3|11862.3|11820.3|11818.3|2415
1605775800000|2020-11-19 08:50:00|11824.3|11822.3|11820.5|11818.5|11829.3|11827.3|11812.8|11810.8|2269
1605776100000|2020-11-19 08:55:00|11821.1|11819.1|11812|11810|11829.1|11827.1|11811.3|11809.3|1239
1605776400000|2020-11-19 09:00:00|11812.3|11810.3|11809.3|11807.3|11820|11818|11808.5|11806.5|1027
1605776700000|2020-11-19 09:05:00|11809.2|11807.2|11832|11830|11834.8|11832.8|11808.1|11806.1|1713
1605777000000|2020-11-19 09:10:00|11832.1|11830.1|11832|11830|11838.6|11836.6|11830.5|11828.5|941
1605777300000|2020-11-19 09:15:00|11832.6|11830.6|11832.5|11830.5|11836.2|11834.2|11826.5|11824.5|830
1605777600000|2020-11-19 09:20:00|11832.3|11830.3|11838.8|11836.8|11840.2|11838.2|11830.6|11828.6|573
1605777900000|2020-11-19 09:25:00|11838.7|11836.7|11845.1|11843.1|11845.2|11843.2|11836.5|11834.5|563
1605778200000|2020-11-19 09:30:00|11845|11843|11838.8|11836.8|11845.1|11843.1|11837.6|11835.6|376
1605778500000|2020-11-19 09:35:00|11839.5|11837.5|11831.2|11829.2|11839.6|11837.6|11825.1|11823.1|747
1605778800000|2020-11-19 09:40:00|11830.6|11828.6|11835|11833|11836.6|11834.6|11828.6|11826.6|285
1605779100000|2020-11-19 09:45:00|11834.8|11832.8|11836.5|11834.5|11838.5|11836.5|11829|11827|331
1605779400000|2020-11-19 09:50:00|11836.2|11834.2|11836.5|11834.5|11848.5|11846.5|11835.1|11833.1|727
1605779700000|2020-11-19 09:55:00|11836.6|11834.6|11839.3|11837.3|11844.8|11842.8|11833.8|11831.8|549
1605780000000|2020-11-19 10:00:00|11839.6|11837.6|11842|11840|11843.6|11841.6|11836.2|11834.2|306
1605780300000|2020-11-19 10:05:00|11841.3|11839.3|11832.2|11830.2|11843.1|11841.1|11831.3|11829.3|405
1605780600000|2020-11-19 10:10:00|11832.5|11830.5|11832.3|11830.3|11834|11832|11820.7|11818.7|791
1605780900000|2020-11-19 10:15:00|11831.5|11829.5|11837.5|11835.5|11838.3|11836.3|11827.1|11825.1|377
1605781200000|2020-11-19 10:20:00|11837.3|11835.3|11841|11839|11841.7|11839.7|11833|11831|356
1605781500000|2020-11-19 10:25:00|11840.7|11838.7|11849.3|11847.3|11854|11852|11840|11838|554
1605781800000|2020-11-19 10:30:00|11849.6|11847.6|11851.5|11849.5|11855.7|11853.7|11849.6|11847.6|666
1605782100000|2020-11-19 10:35:00|11851.7|11849.7|11847.7|11845.7|11852.8|11850.8|11847.5|11845.5|377
1605782400000|2020-11-19 10:40:00|11848.1|11846.1|11845.3|11843.3|11850.1|11848.1|11844.6|11842.6|313
1605782700000|2020-11-19 10:45:00|11845.5|11843.5|11846.2|11844.2|11848.5|11846.5|11844.2|11842.2|192
1605783000000|2020-11-19 10:50:00|11846.6|11844.6|11850.5|11848.5|11856|11854|11846.5|11844.5|363
1605783300000|2020-11-19 10:55:00|11850|11848|11847.5|11845.5|11852|11850|11845.3|11843.3|209
1605783600000|2020-11-19 11:00:00|11847.3|11845.3|11851.2|11849.2|11853.7|11851.7|11842.8|11840.8|324
1605783900000|2020-11-19 11:05:00|11851.3|11849.3|11846.8|11844.8|11851.5|11849.5|11845|11843|213
1605784200000|2020-11-19 11:10:00|11847|11845|11844|11842|11852.2|11850.2|11843|11841|295
1605784500000|2020-11-19 11:15:00|11844.1|11842.1|11842.7|11840.7|11846.3|11844.3|11835.7|11833.7|632
1605784800000|2020-11-19 11:20:00|11843|11841|11846.3|11844.3|11847.6|11845.6|11828|11826|889
1605785100000|2020-11-19 11:25:00|11846.2|11844.2|11849.7|11847.7|11850|11848|11842|11840|428
1605785400000|2020-11-19 11:30:00|11850|11848|11845.7|11843.7|11850|11848|11839.7|11837.7|329
1605785700000|2020-11-19 11:35:00|11846.2|11844.2|11851.6|11849.6|11855.1|11853.1|11846.1|11844.1|458
1605786000000|2020-11-19 11:40:00|11853|11851|11859.2|11857.2|11860.3|11858.3|11852.3|11850.3|591
1605786300000|2020-11-19 11:45:00|11859.1|11857.1|11867.6|11865.6|11871.5|11869.5|11859.1|11857.1|954
1605786600000|2020-11-19 11:50:00|11867.2|11865.2|11866.5|11864.5|11867.8|11865.8|11863.3|11861.3|299
1605786900000|2020-11-19 11:55:00|11866.3|11864.3|11866.8|11864.8|11867.6|11865.6|11862.6|11860.6|183
1605787200000|2020-11-19 12:00:00|11866.7|11864.7|11874.3|11872.3|11878.3|11876.3|11866.7|11864.7|964
1605787500000|2020-11-19 12:05:00|11874.1|11872.1|11870.1|11868.1|11875.6|11873.6|11867|11865|400
1605787800000|2020-11-19 12:10:00|11870.5|11868.5|11866.5|11864.5|11870.8|11868.8|11865.8|11863.8|252
1605788100000|2020-11-19 12:15:00|11866.3|11864.3|11867|11865|11868.7|11866.7|11864.1|11862.1|323
1605788400000|2020-11-19 12:20:00|11866.8|11864.8|11866.6|11864.6|11876.8|11874.8|11865.5|11863.5|712
1605788700000|2020-11-19 12:25:00|11866.8|11864.8|11867.3|11865.3|11873.5|11871.5|11865.8|11863.8|300
1605789000000|2020-11-19 12:30:00|11867|11865|11873.3|11871.3|11873.5|11871.5|11865.6|11863.6|331
1605789300000|2020-11-19 12:35:00|11873.5|11871.5|11876.3|11874.3|11879.3|11877.3|11871.6|11869.6|492
1605789600000|2020-11-19 12:40:00|11876.6|11874.6|11873.1|11871.1|11877.6|11875.6|11871.2|11869.2|396
1605789900000|2020-11-19 12:45:00|11873.3|11871.3|11883.1|11881.1|11884|11882|11873|11871|561
1605790200000|2020-11-19 12:50:00|11883|11881|11886.7|11884.7|11888|11886|11879.5|11877.5|842
1605790500000|2020-11-19 12:55:00|11887.1|11885.1|11882.2|11880.2|11888|11886|11882|11880|434
1605790800000|2020-11-19 13:00:00|11882.3|11880.3|11878.1|11876.1|11884.7|11882.7|11876.6|11874.6|1305
1605791100000|2020-11-19 13:05:00|11878|11876|11880.3|11878.3|11886.6|11884.6|11878|11876|3447
1605791400000|2020-11-19 13:10:00|11879.3|11877.3|11886.8|11884.8|11889.8|11887.8|11878.5|11876.5|1164
1605791700000|2020-11-19 13:15:00|11886.6|11884.6|11887.8|11885.8|11890|11888|11883.2|11881.2|1096
1605792000000|2020-11-19 13:20:00|11887.3|11885.3|11881.7|11879.7|11889.2|11887.2|11880.2|11878.2|1532
1605792300000|2020-11-19 13:25:00|11881.6|11879.6|11880.5|11878.5|11883.5|11881.5|11879.3|11877.3|477
1605792600000|2020-11-19 13:30:00|11880.3|11878.3|11871.5|11869.5|11880.3|11878.3|11867.2|11865.2|2020
1605792900000|2020-11-19 13:35:00|11871.3|11869.3|11871.8|11869.8|11874.5|11872.5|11865.2|11863.2|1004
1605793200000|2020-11-19 13:40:00|11872|11870|11873.6|11871.6|11875.3|11873.3|11869|11867|1951
1605793500000|2020-11-19 13:45:00|11873.7|11871.7|11876.1|11874.1|11876.5|11874.5|11868.7|11866.7|3271
1605793800000|2020-11-19 13:50:00|11876|11874|11878.8|11876.8|11882.2|11880.2|11873.7|11871.7|3006
1605794100000|2020-11-19 13:55:00|11879.2|11877.2|11880.2|11878.2|11880.7|11878.7|11876.5|11874.5|3316
1605794400000|2020-11-19 14:00:00|11879.2|11877.2|11869.3|11867.3|11879.3|11877.3|11868.3|11866.3|1969
1605794700000|2020-11-19 14:05:00|11869.2|11867.2|11867.7|11865.7|11871.2|11869.2|11866.2|11864.2|3561
1605795000000|2020-11-19 14:10:00|11867.8|11865.8|11868|11866|11871.3|11869.3|11863.6|11861.6|3373
1605795300000|2020-11-19 14:15:00|11867.8|11865.8|11874.3|11872.3|11876|11874|11867.3|11865.3|678
1605795600000|2020-11-19 14:20:00|11874.1|11872.1|11875.2|11873.2|11878|11876|11872.7|11870.7|1247
1605795900000|2020-11-19 14:25:00|11875.1|11873.1|11872.7|11870.7|11876.7|11874.7|11867.8|11865.8|1841
1605796200000|2020-11-19 14:30:00|11872.2|11871.2|11858|11857|11885.7|11884.7|11851.5|11850.5|13506
1605796500000|2020-11-19 14:35:00|11858.2|11857.2|11867.7|11866.7|11880.5|11879.5|11844.7|11843.7|10706
1605796800000|2020-11-19 14:40:00|11867.5|11866.5|11895.5|11894.5|11896.7|11895.7|11847.7|11846.7|10030
1605797100000|2020-11-19 14:45:00|11895.7|11894.7|11899|11898|11901.7|11900.7|11879.7|11878.7|9342
1605797400000|2020-11-19 14:50:00|11898.5|11897.5|11906.2|11905.2|11910.7|11909.7|11887.5|11886.5|6925
1605797700000|2020-11-19 14:55:00|11905.6|11904.6|11922|11921|11926.2|11925.2|11904.5|11903.5|6676
1605798000000|2020-11-19 15:00:00|11921.8|11920.8|11917.2|11916.2|11929|11928|11913.6|11912.6|5626
1605798300000|2020-11-19 15:05:00|11917.8|11916.8|11917|11916|11922|11921|11903.2|11902.2|5910
1605798600000|2020-11-19 15:10:00|11915.7|11914.7|11902.1|11901.1|11921.3|11920.3|11897.6|11896.6|5956
1605798900000|2020-11-19 15:15:00|11902.8|11901.8|11902.3|11901.3|11914.7|11913.7|11890.8|11889.8|6068
1605799200000|2020-11-19 15:20:00|11903.3|11902.3|11891.4|11890.4|11907.4|11906.4|11887.3|11886.3|5333
1605799500000|2020-11-19 15:25:00|11891.6|11890.6|11914.6|11913.6|11920.8|11919.8|11889.8|11888.8|5718
1605799800000|2020-11-19 15:30:00|11914.8|11913.8|11919.6|11918.6|11923.7|11922.7|11909.8|11908.8|4922
1605800100000|2020-11-19 15:35:00|11919.7|11918.7|11941.1|11940.1|11944.1|11943.1|11918.6|11917.6|6236
1605800400000|2020-11-19 15:40:00|11941.2|11940.2|11944.8|11943.8|11947.8|11946.8|11937.8|11936.8|3858
1605800700000|2020-11-19 15:45:00|11944.6|11943.6|11947.6|11946.6|11954.3|11953.3|11944.6|11943.6|3626
1605801000000|2020-11-19 15:50:00|11947.3|11946.3|11943.1|11942.1|11956.8|11955.8|11942.6|11941.6|3600
1605801300000|2020-11-19 15:55:00|11942.9|11941.9|11938.3|11937.3|11946.6|11945.6|11938.1|11937.1|2743
1605801600000|2020-11-19 16:00:00|11938.6|11937.6|11938.6|11937.6|11948.1|11947.1|11935.3|11934.3|3105
1605801900000|2020-11-19 16:05:00|11938.8|11937.8|11932.3|11931.3|11943.7|11942.7|11927.6|11926.6|2494
1605802200000|2020-11-19 16:10:00|11932.6|11931.6|11927.3|11926.3|11932.8|11931.8|11922.8|11921.8|2809
1605802500000|2020-11-19 16:15:00|11927.6|11926.6|11931.2|11930.2|11932.9|11931.9|11922.6|11921.6|2647
1605802800000|2020-11-19 16:20:00|11931.1|11930.1|11942.8|11941.8|11945.8|11944.8|11929.8|11928.8|3202
1605803100000|2020-11-19 16:25:00|11943.1|11942.1|11951.6|11950.6|11954.6|11953.6|11942.6|11941.6|3009
1605803400000|2020-11-19 16:30:00|11952.4|11951.4|11951.3|11950.3|11965.6|11964.6|11949.6|11948.6|5487
1605803700000|2020-11-19 16:35:00|11951.6|11950.6|11949.8|11948.8|11955.8|11954.8|11944.6|11943.6|5810
1605804000000|2020-11-19 16:40:00|11949.6|11948.6|11947.1|11946.1|11953.4|11952.4|11942.3|11941.3|4458
1605804300000|2020-11-19 16:45:00|11947.3|11946.3|11938.3|11937.3|11953.8|11952.8|11931.1|11930.1|5092
1605804600000|2020-11-19 16:50:00|11938.2|11937.2|11935.3|11934.3|11938.3|11937.3|11927.1|11926.1|2643
1605804900000|2020-11-19 16:55:00|11935.6|11934.6|11948.8|11947.8|11950.6|11949.6|11932.7|11931.7|6368
1605805200000|2020-11-19 17:00:00|11949.1|11948.1|11955.3|11954.3|11959.9|11958.9|11945.1|11944.1|5096
1605805500000|2020-11-19 17:05:00|11955.2|11954.2|11961.4|11960.4|11968.2|11967.2|11954.8|11953.8|5740
1605805800000|2020-11-19 17:10:00|11961.7|11960.7|11960.8|11959.8|11963.2|11962.2|11950.8|11949.8|3694
1605806100000|2020-11-19 17:15:00|11961.1|11960.1|11952.2|11951.2|11962.6|11961.6|11946.3|11945.3|2579
1605806400000|2020-11-19 17:20:00|11951.6|11950.6|11946.1|11945.1|11957.8|11956.8|11939.9|11938.9|2621
1605806700000|2020-11-19 17:25:00|11946.3|11945.3|11945.1|11944.1|11948.1|11947.1|11937.1|11936.1|1859
1605807000000|2020-11-19 17:30:00|11944.8|11943.8|11944.6|11943.6|11951.6|11950.6|11941.8|11940.8|1484
1605807300000|2020-11-19 17:35:00|11944.3|11943.3|11953.2|11952.2|11954.3|11953.3|11940.6|11939.6|3505
1605807600000|2020-11-19 17:40:00|11952.6|11951.6|11930.5|11929.5|11957.8|11956.8|11926.5|11925.5|4955
1605807900000|2020-11-19 17:45:00|11930.2|11929.2|11917.7|11916.7|11934.3|11933.3|11914.6|11913.6|3181
1605808200000|2020-11-19 17:50:00|11916.1|11915.1|11920.8|11919.8|11925|11924|11915.7|11914.7|2162
1605808500000|2020-11-19 17:55:00|11920.7|11919.7|11925|11924|11930.7|11929.7|11919.1|11918.1|2231
1605808800000|2020-11-19 18:00:00|11924.7|11923.7|11933.5|11932.5|11936.1|11935.1|11923|11922|3824
1605809100000|2020-11-19 18:05:00|11933.3|11932.3|11926.7|11925.7|11937.5|11936.5|11920|11919|3037
1605809400000|2020-11-19 18:10:00|11926.8|11925.8|11932.5|11931.5|11932.5|11931.5|11922.2|11921.2|2207
1605809700000|2020-11-19 18:15:00|11932.2|11931.2|11928.7|11927.7|11935.1|11934.1|11922|11921|1308
1605810000000|2020-11-19 18:20:00|11928.6|11927.6|11929.2|11928.2|11934|11933|11924|11923|1287
1605810300000|2020-11-19 18:25:00|11929.5|11928.5|11941.2|11940.2|11952.2|11951.2|11928.3|11927.3|3376
1605810600000|2020-11-19 18:30:00|11941.1|11940.1|11943.3|11942.3|11947.6|11946.6|11938.2|11937.2|1739
1605810900000|2020-11-19 18:35:00|11942.8|11941.8|11948.6|11947.6|11949.3|11948.3|11940|11939|1692
1605811200000|2020-11-19 18:40:00|11948.5|11947.5|11944.3|11943.3|11949.7|11948.7|11942.6|11941.6|4685
1605811500000|2020-11-19 18:45:00|11944.5|11943.5|11956.7|11955.7|11960|11959|11943.8|11942.8|3624
1605811800000|2020-11-19 18:50:00|11957|11956|11966.7|11965.7|11969.3|11968.3|11956.7|11955.7|2299
1605812100000|2020-11-19 18:55:00|11966.8|11965.8|11965.7|11964.7|11970|11969|11965|11964|1485
1605812400000|2020-11-19 19:00:00|11966|11965|11969.7|11968.7|11972.3|11971.3|11963.2|11962.2|3804
1605812700000|2020-11-19 19:05:00|11969.6|11968.6|11964|11963|11969.7|11968.7|11962|11961|1056
1605813000000|2020-11-19 19:10:00|11963.7|11962.7|11959.7|11958.7|11964.2|11963.2|11957.3|11956.3|1142
1605813300000|2020-11-19 19:15:00|11959.5|11958.5|11955.7|11954.7|11960|11959|11950.2|11949.2|1641
1605813600000|2020-11-19 19:20:00|11956|11955|11952.8|11951.8|11959.2|11958.2|11952.5|11951.5|2607
1605813900000|2020-11-19 19:25:00|11953|11952|11961.6|11960.6|11962.7|11961.7|11952.8|11951.8|1940
1605814200000|2020-11-19 19:30:00|11961.5|11960.5|11970.8|11969.8|11970.8|11969.8|11960.6|11959.6|1669
1605814500000|2020-11-19 19:35:00|11970.5|11969.5|11982.5|11981.5|11982.5|11981.5|11970.3|11969.3|3098
1605814800000|2020-11-19 19:40:00|11982.2|11981.2|11990.3|11989.3|11993|11992|11980.7|11979.7|3677
1605815100000|2020-11-19 19:45:00|11990.2|11989.2|11988.2|11987.2|11992.7|11991.7|11987.6|11986.6|2272
1605815400000|2020-11-19 19:50:00|11988.5|11987.5|11984|11983|11989.6|11988.6|11983.6|11982.6|1906
1605815700000|2020-11-19 19:55:00|11983.7|11982.7|11996|11995|11997.3|11996.3|11983.6|11982.6|3187
1605816000000|2020-11-19 20:00:00|11996.3|11995.3|11983.8|11982.8|11996.5|11995.5|11983.6|11982.6|5529
1605816300000|2020-11-19 20:05:00|11983.7|11982.7|11980.5|11979.5|11984.1|11983.1|11973.2|11972.2|2528
1605816600000|2020-11-19 20:10:00|11980.3|11979.3|11994.7|11993.7|11994.8|11993.8|11979.5|11978.5|2144
1605816900000|2020-11-19 20:15:00|11994.5|11993.5|11985.5|11984.5|11995.5|11994.5|11982.8|11981.8|2664
1605817200000|2020-11-19 20:20:00|11983.5|11982.5|11977.4|11976.4|11985.8|11984.8|11976|11975|2033
1605817500000|2020-11-19 20:25:00|11977.5|11976.5|11981.8|11980.8|11982.5|11981.5|11969.5|11968.5|2469
1605817800000|2020-11-19 20:30:00|11982.5|11981.5|11991.3|11990.3|11992.3|11991.3|11974.8|11973.8|3100
1605818100000|2020-11-19 20:35:00|11991|11990|11994.3|11993.3|12001|12000|11985.3|11984.3|4313
1605818400000|2020-11-19 20:40:00|11994.5|11993.5|11989|11988|11996.6|11995.6|11988.5|11987.5|1897
1605818700000|2020-11-19 20:45:00|11989.3|11988.3|11982.4|11981.4|11994.8|11993.8|11981.3|11980.3|2502
1605819000000|2020-11-19 20:50:00|11984.4|11983.4|11985.6|11984.6|11996.3|11995.3|11981|11980|3846
1605819300000|2020-11-19 20:55:00|11987.5|11986.5|11983.5|11982.5|11995.1|11994.1|11979.3|11978.3|6275
1605819600000|2020-11-19 21:00:00|11984|11982|11993.5|11991.5|11996.5|11994.5|11983.8|11981.8|2702
1605819900000|2020-11-19 21:05:00|11993.4|11991.4|11988.5|11986.5|11995.1|11993.1|11985.9|11983.9|1276
1605820200000|2020-11-19 21:10:00|11988.4|11986.4|11985.5|11980.5|11989.5|11987.5|11978.4|11976.4|1916
1605820500000|2020-11-19 21:15:00|11985.3|11980.3|11984.1|11979.1|11986.7|11981.7|11982.8|11977.8|0
1605820800000|2020-11-19 21:20:00|11983.9|11978.9|11985.4|11980.4|11986|11981|11983.8|11978.8|0
1605821100000|2020-11-19 21:25:00|11985.5|11980.5|11985.4|11980.4|11987.1|11982.1|11985.1|11980.1|0
1605821400000|2020-11-19 21:30:00|11984.5|11982.5|11973|11971|11984.5|11982.5|11967.5|11965.5|1501
1605821700000|2020-11-19 21:35:00|11973.5|11971.5|11977|11975|11979.5|11977.5|11971.8|11969.8|469
1605822000000|2020-11-19 21:40:00|11976.5|11974.5|11973.3|11971.3|11977.8|11975.8|11972.3|11970.3|387
1605822300000|2020-11-19 21:45:00|11974|11972|11976.8|11974.8|11981.5|11979.5|11973|11971|310
1605822600000|2020-11-19 21:50:00|11975.8|11973.8|11968|11966|11977.3|11975.3|11967|11965|568
1605822900000|2020-11-19 21:55:00|11967.3|11965.3|11967.3|11962.3|11969.5|11967.5|11961.3|11959.3|585
1605823200000|2020-11-19 22:00:00|11966.9|11961.9|11967.9|11962.9|11968.4|11963.4|11965.7|11960.7|0
1605823500000|2020-11-19 22:05:00|11967.6|11962.6|11970.3|11965.3|11972.5|11967.5|11967.1|11962.1|0
1605823800000|2020-11-19 22:10:00|11970.6|11965.6|11971.5|11966.5|11973.4|11968.4|11970.3|11965.3|0
1605824100000|2020-11-19 22:15:00|11971.6|11966.6|11970.9|11965.9|11972.1|11967.1|11969.8|11964.8|0
1605824400000|2020-11-19 22:20:00|11971|11966|11971.9|11966.9|11972|11967|11970.6|11965.6|0
1605824700000|2020-11-19 22:25:00|11971.8|11966.8|11971|11966|11972.2|11967.2|11970.7|11965.7|0
1605825000000|2020-11-19 22:30:00|11970.9|11965.9|11970.2|11965.2|11971.1|11966.1|11970.2|11965.2|0
1605825300000|2020-11-19 22:35:00|11970.4|11965.4|11970.3|11965.3|11971.2|11966.2|11970.2|11965.2|0
1605825600000|2020-11-19 22:40:00|11970.1|11965.1|11970.1|11965.1|11970.1|11965.1|11969.2|11964.2|0
1605825900000|2020-11-19 22:45:00|11970|11965|11970.2|11965.2|11970.3|11965.3|11969.7|11964.7|0
1605826200000|2020-11-19 22:50:00|11970.4|11965.4|11970.4|11965.4|11970.7|11965.7|11970|11965|0
1605826500000|2020-11-19 22:55:00|11970.6|11965.6|11969.6|11964.6|11971.9|11966.9|11969.6|11964.6|0
1605826800000|2020-11-19 23:00:00|11957.8|11955.8|11948.9|11946.9|11962|11960|11943.8|11941.8|1695
1605827100000|2020-11-19 23:05:00|11951.1|11949.1|11950.3|11948.3|11958.9|11956.9|11950.3|11948.3|470
1605827400000|2020-11-19 23:10:00|11953.1|11951.1|11950.1|11948.1|11956|11954|11944|11942|483
1605827700000|2020-11-19 23:15:00|11950.9|11948.9|11941.5|11939.5|11954.4|11952.4|11934.8|11932.8|736
1605828000000|2020-11-19 23:20:00|11942|11940|11956.1|11954.1|11962.8|11960.8|11942|11940|1078
1605828300000|2020-11-19 23:25:00|11956.5|11954.5|11952|11950|11960.5|11958.5|11951.3|11949.3|297
1605828600000|2020-11-19 23:30:00|11952.6|11950.6|11940.6|11938.6|11954.5|11952.5|11935.5|11933.5|537
1605828900000|2020-11-19 23:35:00|11940.4|11938.4|11933.9|11931.9|11941.5|11939.5|11926.5|11924.5|919
1605829200000|2020-11-19 23:40:00|11934.4|11932.4|11937.4|11935.4|11940.5|11938.5|11933.5|11931.5|397
1605829500000|2020-11-19 23:45:00|11937.1|11935.1|11933.4|11931.4|11939.3|11937.3|11931.5|11929.5|424
1605829800000|2020-11-19 23:50:00|11933.5|11931.5|11940.6|11938.6|11940.9|11938.9|11933.3|11931.3|334
1605830100000|2020-11-19 23:55:00|11940.1|11938.1|11940.6|11938.6|11945.5|11943.5|11938.9|11936.9|326
1605830400000|2020-11-20 00:00:00|11940|11938|11944.3|11942.3|11946.5|11944.5|11940|11938|448
1605830700000|2020-11-20 00:05:00|11944|11942|11950.3|11948.3|11956.1|11954.1|11942.6|11940.6|705
1605831000000|2020-11-20 00:10:00|11950.1|11948.1|11949.8|11947.8|11956|11954|11947.9|11945.9|368
1605831300000|2020-11-20 00:15:00|11950.3|11948.3|11952.8|11950.8|11954.8|11952.8|11947.6|11945.6|439
1605831600000|2020-11-20 00:20:00|11953.1|11951.1|11950.9|11948.9|11955.9|11953.9|11947.6|11945.6|294
1605831900000|2020-11-20 00:25:00|11950.8|11948.8|11958.5|11956.5|11959.1|11957.1|11948.4|11946.4|406
1605832200000|2020-11-20 00:30:00|11958.6|11956.6|11960.3|11958.3|11961.5|11959.5|11954.9|11952.9|481
1605832500000|2020-11-20 00:35:00|11960.6|11958.6|11959.4|11957.4|11961.5|11959.5|11958.3|11956.3|214
1605832800000|2020-11-20 00:40:00|11959.3|11957.3|11958.4|11956.4|11959.8|11957.8|11955.9|11953.9|246
1605833100000|2020-11-20 00:45:00|11958.6|11956.6|11957.3|11955.3|11959|11957|11955|11953|247
1605833400000|2020-11-20 00:50:00|11957.4|11955.4|11952.4|11950.4|11958.6|11956.6|11951.6|11949.6|333
1605833700000|2020-11-20 00:55:00|11952.6|11950.6|11953|11951|11954.9|11952.9|11951.6|11949.6|390
1605834000000|2020-11-20 01:00:00|11953.1|11951.1|11952.6|11950.6|11957.5|11955.5|11949.8|11947.8|396
1605834300000|2020-11-20 01:05:00|11951.9|11949.9|11948.6|11946.6|11956.1|11954.1|11946.1|11944.1|461
1605834600000|2020-11-20 01:10:00|11948.5|11946.5|11959.5|11957.5|11960.6|11958.6|11948.5|11946.5|436
1605834900000|2020-11-20 01:15:00|11960.1|11958.1|11968.5|11966.5|11971.1|11969.1|11958.6|11956.6|972
1605835200000|2020-11-20 01:20:00|11968.4|11966.4|11976.3|11974.3|11979|11977|11967.4|11965.4|914
1605835500000|2020-11-20 01:25:00|11975.9|11973.9|11974.1|11972.1|11976.9|11974.9|11971.4|11969.4|399
1605835800000|2020-11-20 01:30:00|11974.3|11972.3|11970.5|11968.5|11975.1|11973.1|11969.1|11967.1|375
1605836100000|2020-11-20 01:35:00|11971|11969|11970.8|11968.8|11973.3|11971.3|11968.4|11966.4|285
1605836400000|2020-11-20 01:40:00|11971|11969|11970.9|11968.9|11971.6|11969.6|11967.9|11965.9|229
1605836700000|2020-11-20 01:45:00|11970.8|11968.8|11972.4|11970.4|11976.8|11974.8|11970.4|11968.4|306
1605837000000|2020-11-20 01:50:00|11971.9|11969.9|11973.9|11971.9|11974.6|11972.6|11968.9|11966.9|324
1605837300000|2020-11-20 01:55:00|11974|11972|11971.8|11969.8|11978|11976|11971.6|11969.6|301
1605837600000|2020-11-20 02:00:00|11971.9|11969.9|11972.9|11970.9|11975.4|11973.4|11970.4|11968.4|235
1605837900000|2020-11-20 02:05:00|11973.4|11971.4|11968.6|11966.6|11973.4|11971.4|11965.5|11963.5|395
1605838200000|2020-11-20 02:10:00|11968.5|11966.5|11967.6|11965.6|11969.1|11967.1|11965.6|11963.6|243
1605838500000|2020-11-20 02:15:00|11967.8|11965.8|11968|11966|11972.9|11970.9|11966.5|11964.5|249
1605838800000|2020-11-20 02:20:00|11968.1|11966.1|11973|11971|11973.6|11971.6|11966.6|11964.6|169
1605839100000|2020-11-20 02:25:00|11972.8|11970.8|11972.5|11970.5|11973.8|11971.8|11970.4|11968.4|148
1605839400000|2020-11-20 02:30:00|11972.4|11970.4|11967.3|11965.3|11972.4|11970.4|11966.8|11964.8|216
1605839700000|2020-11-20 02:35:00|11967.5|11965.5|11964.9|11962.9|11967.9|11965.9|11961.6|11959.6|473
1605840000000|2020-11-20 02:40:00|11964.8|11962.8|11968.4|11966.4|11968.4|11966.4|11962.8|11960.8|191
1605840300000|2020-11-20 02:45:00|11967.9|11965.9|11972.4|11970.4|11973.4|11971.4|11966|11964|370
1605840600000|2020-11-20 02:50:00|11972.6|11970.6|11971.3|11969.3|11972.6|11970.6|11969.9|11967.9|188
1605840900000|2020-11-20 02:55:00|11971.1|11969.1|11976.8|11974.8|11980.1|11978.1|11969.3|11967.3|397
1605841200000|2020-11-20 03:00:00|11976.6|11974.6|11988.1|11986.1|11990.9|11988.9|11976.3|11974.3|917
1605841500000|2020-11-20 03:05:00|11988|11986|11991.1|11989.1|11993.3|11991.3|11987.4|11985.4|398
1605841800000|2020-11-20 03:10:00|11990.9|11988.9|11989.3|11987.3|11992.9|11990.9|11987.4|11985.4|310
1605842100000|2020-11-20 03:15:00|11989.8|11987.8|11987.6|11985.6|11991.8|11989.8|11986.3|11984.3|232
1605842400000|2020-11-20 03:20:00|11987.8|11985.8|11986.6|11984.6|11991.6|11989.6|11986.5|11984.5|309
1605842700000|2020-11-20 03:25:00|11986.5|11984.5|11983.1|11981.1|11987.1|11985.1|11981.9|11979.9|328
1605843000000|2020-11-20 03:30:00|11983.3|11981.3|11984.1|11982.1|11986|11984|11983|11981|164
1605843300000|2020-11-20 03:35:00|11984|11982|11981.4|11979.4|11984.9|11982.9|11980|11978|236
1605843600000|2020-11-20 03:40:00|11981.6|11979.6|11981|11979|11984.3|11982.3|11979.5|11977.5|212
1605843900000|2020-11-20 03:45:00|11981.1|11979.1|11981.5|11979.5|11982.4|11980.4|11978.6|11976.6|180
1605844200000|2020-11-20 03:50:00|11981.6|11979.6|11980.5|11978.5|11981.6|11979.6|11978.9|11976.9|109
1605844500000|2020-11-20 03:55:00|11980.6|11978.6|11982.9|11980.9|11983.9|11981.9|11979.5|11977.5|191
1605844800000|2020-11-20 04:00:00|11982.5|11980.5|11982.6|11980.6|11983.6|11981.6|11980.1|11978.1|174
1605845100000|2020-11-20 04:05:00|11982.9|11980.9|11984.3|11982.3|11984.8|11982.8|11982.4|11980.4|125
1605845400000|2020-11-20 04:10:00|11984.1|11982.1|11991.6|11989.6|11992.4|11990.4|11983.8|11981.8|383
1605845700000|2020-11-20 04:15:00|11991.4|11989.4|11996.6|11994.6|11998.9|11996.9|11990.6|11988.6|687
1605846000000|2020-11-20 04:20:00|11996.4|11994.4|11993|11991|11996.6|11994.6|11992.1|11990.1|241
1605846300000|2020-11-20 04:25:00|11993.1|11991.1|11990.4|11988.4|11993.6|11991.6|11989.1|11987.1|244
1605846600000|2020-11-20 04:30:00|11991.1|11989.1|11993.6|11991.6|11997.4|11995.4|11990.6|11988.6|387
1605846900000|2020-11-20 04:35:00|11993.4|11991.4|11998.8|11996.8|11998.8|11996.8|11992.6|11990.6|303
1605847200000|2020-11-20 04:40:00|11998.6|11996.6|12008.6|12006.6|12011.3|12009.3|11997.3|11995.3|1143
1605847500000|2020-11-20 04:45:00|12008.8|12006.8|12007.1|12005.1|12015.6|12013.6|12006.3|12004.3|761
1605847800000|2020-11-20 04:50:00|12006.8|12004.8|12007.5|12005.5|12008.9|12006.9|12005.5|12003.5|247
1605848100000|2020-11-20 04:55:00|12007.6|12005.6|12007|12005|12013.1|12011.1|12006.4|12004.4|421
1605848400000|2020-11-20 05:00:00|12007.1|12005.1|12005.9|12003.9|12009.6|12007.6|12005.8|12003.8|433
1605848700000|2020-11-20 05:05:00|12006|12004|12000.9|11998.9|12006|12004|11999.9|11997.9|334
1605849000000|2020-11-20 05:10:00|12001|11999|12000.6|11998.6|12003.1|12001.1|11999.6|11997.6|189
1605849300000|2020-11-20 05:15:00|12000.5|11998.5|12000.5|11998.5|12003.1|12001.1|12000.4|11998.4|170
1605849600000|2020-11-20 05:20:00|12000.4|11998.4|11999.1|11997.1|12003.1|12001.1|11998.6|11996.6|133
1605849900000|2020-11-20 05:25:00|11999|11997|11997.4|11995.4|11999.1|11997.1|11995.6|11993.6|491
1605850200000|2020-11-20 05:30:00|11998.1|11996.1|11993.1|11991.1|12003.8|12001.8|11993.1|11991.1|450
1605850500000|2020-11-20 05:35:00|11993.5|11991.5|11993.8|11991.8|11994.1|11992.1|11989.1|11987.1|276
1605850800000|2020-11-20 05:40:00|11994.1|11992.1|11991.4|11989.4|11996.9|11994.9|11990.3|11988.3|372
1605851100000|2020-11-20 05:45:00|11991.3|11989.3|11987.5|11985.5|11992|11990|11987.5|11985.5|380
1605851400000|2020-11-20 05:50:00|11987.4|11985.4|11987.6|11985.6|11990.4|11988.4|11984.3|11982.3|389
1605851700000|2020-11-20 05:55:00|11987.9|11985.9|11990.9|11988.9|11991.1|11989.1|11987.8|11985.8|164
1605852000000|2020-11-20 06:00:00|11990.3|11988.3|11989.4|11987.4|11995.4|11993.4|11987.4|11985.4|390
1605852300000|2020-11-20 06:05:00|11989.5|11987.5|11991.6|11989.6|11992.6|11990.6|11988.5|11986.5|181
1605852600000|2020-11-20 06:10:00|11991.5|11989.5|11992|11990|11993.4|11991.4|11989.3|11987.3|223
1605852900000|2020-11-20 06:15:00|11991.9|11989.9|11989.6|11987.6|11994.1|11992.1|11988.3|11986.3|266
1605853200000|2020-11-20 06:20:00|11989.4|11987.4|11981.4|11979.4|11989.9|11987.9|11978|11976|631
1605853500000|2020-11-20 06:25:00|11981.3|11979.3|11982.8|11980.8|11984.4|11982.4|11981.1|11979.1|216
1605853800000|2020-11-20 06:30:00|11982.6|11980.6|11987.8|11985.8|11989.3|11987.3|11981.8|11979.8|313
1605854100000|2020-11-20 06:35:00|11988.1|11986.1|11989.8|11987.8|11989.9|11987.9|11986.4|11984.4|137
1605854400000|2020-11-20 06:40:00|11990.4|11988.4|11987.3|11985.3|11990.9|11988.9|11987.1|11985.1|217
1605854700000|2020-11-20 06:45:00|11987.4|11985.4|11986.6|11984.6|11990.9|11988.9|11984.1|11982.1|210
1605855000000|2020-11-20 06:50:00|11986.8|11984.8|11987.1|11985.1|11990.3|11988.3|11983.1|11981.1|217
1605855300000|2020-11-20 06:55:00|11986.8|11984.8|11986.1|11984.1|11987.1|11985.1|11985.3|11983.3|74
1605855600000|2020-11-20 07:00:00|11986|11984|11994.6|11992.6|11999|11997|11985.4|11983.4|662
1605855900000|2020-11-20 07:05:00|11994.3|11992.3|11982.1|11980.1|11994.5|11992.5|11981.5|11979.5|526
1605856200000|2020-11-20 07:10:00|11981.9|11979.9|11978.5|11976.5|11982.3|11980.3|11974.3|11972.3|679
1605856500000|2020-11-20 07:15:00|11978.4|11976.4|11983.5|11981.5|11985.6|11983.6|11977.5|11975.5|338
1605856800000|2020-11-20 07:20:00|11983.1|11981.1|11980.8|11978.8|11983.6|11981.6|11977.9|11975.9|209
1605857100000|2020-11-20 07:25:00|11980.9|11978.9|11980.8|11978.8|11983.6|11981.6|11979.9|11977.9|181
1605857400000|2020-11-20 07:30:00|11980.5|11978.5|11982.6|11980.6|11987.4|11985.4|11980.5|11978.5|400
1605857700000|2020-11-20 07:35:00|11982.1|11980.1|11980.9|11978.9|11982.1|11980.1|11976.3|11974.3|392
1605858000000|2020-11-20 07:40:00|11981.1|11979.1|11975|11973|11981.1|11979.1|11973.5|11971.5|386
1605858300000|2020-11-20 07:45:00|11974.9|11972.9|11976.1|11974.1|11976.9|11974.9|11969.5|11967.5|362
1605858600000|2020-11-20 07:50:00|11976.5|11974.5|11977.9|11975.9|11979.8|11977.8|11973.9|11971.9|282
1605858900000|2020-11-20 07:55:00|11976.9|11974.9|11972.9|11970.9|11978.4|11976.4|11971.9|11969.9|294
1605859200000|2020-11-20 08:00:00|11973|11971|11980|11978|11980.5|11978.5|11964.8|11962.8|1085
1605859500000|2020-11-20 08:05:00|11979.9|11977.9|11972.1|11970.1|11982|11980|11971|11969|661
1605859800000|2020-11-20 08:10:00|11972.3|11970.3|11970.8|11968.8|11974|11972|11967.6|11965.6|358
1605860100000|2020-11-20 08:15:00|11971.3|11969.3|11981.3|11979.3|11984.4|11982.4|11970.3|11968.3|687
1605860400000|2020-11-20 08:20:00|11981.4|11979.4|11981.4|11979.4|11985.9|11983.9|11979.9|11977.9|389
1605860700000|2020-11-20 08:25:00|11981.6|11979.6|11982|11980|11985.4|11983.4|11979.6|11977.6|326
1605861000000|2020-11-20 08:30:00|11982.1|11980.1|11975.9|11973.9|11984.4|11982.4|11975.5|11973.5|619
1605861300000|2020-11-20 08:35:00|11975.8|11973.8|11979|11977|11979.1|11977.1|11974.3|11972.3|599
1605861600000|2020-11-20 08:40:00|11978.8|11976.8|11975.1|11973.1|11986.5|11984.5|11972.8|11970.8|657
1605861900000|2020-11-20 08:45:00|11975.4|11973.4|11979.8|11977.8|11983.5|11981.5|11973.4|11971.4|590
1605862200000|2020-11-20 08:50:00|11980|11978|11987.9|11985.9|11989.1|11987.1|11978.5|11976.5|381
1605862500000|2020-11-20 08:55:00|11987.8|11985.8|11988.8|11986.8|11990.5|11988.5|11983.3|11981.3|420
1605862800000|2020-11-20 09:00:00|11989.1|11987.1|11986.1|11984.1|11991|11989|11984.9|11982.9|392
1605863100000|2020-11-20 09:05:00|11986|11984|11983.9|11981.9|11988|11986|11980.6|11978.6|381
1605863400000|2020-11-20 09:10:00|11983.8|11981.8|11983.9|11981.9|11986|11984|11979.9|11977.9|406
1605863700000|2020-11-20 09:15:00|11983.6|11981.6|11980.4|11978.4|11985.6|11983.6|11978.6|11976.6|294
1605864000000|2020-11-20 09:20:00|11980.9|11978.9|11977.8|11975.8|11981.1|11979.1|11973.6|11971.6|416
1605864300000|2020-11-20 09:25:00|11977.6|11975.6|11995.6|11993.6|11997.3|11995.3|11972|11970|1321
1605864600000|2020-11-20 09:30:00|11997.6|11995.6|11992.9|11990.9|11997.6|11995.6|11988.6|11986.6|551
1605864900000|2020-11-20 09:35:00|11993|11991|11994|11992|11995.5|11993.5|11990.8|11988.8|412
1605865200000|2020-11-20 09:40:00|11993.6|11991.6|11996.6|11994.6|12000.8|11998.8|11992.4|11990.4|612
1605865500000|2020-11-20 09:45:00|11996.5|11994.5|11995.8|11993.8|11999.4|11997.4|11993.8|11991.8|345
1605865800000|2020-11-20 09:50:00|11995.9|11993.9|11992.3|11990.3|11996.6|11994.6|11990.3|11988.3|372
1605866100000|2020-11-20 09:55:00|11992.1|11990.1|11992.4|11990.4|11993.1|11991.1|11990.1|11988.1|211
1605866400000|2020-11-20 10:00:00|11992.3|11990.3|11988.8|11986.8|11994.1|11992.1|11986.6|11984.6|298
1605866700000|2020-11-20 10:05:00|11988.6|11986.6|11985.4|11983.4|11989|11987|11982.9|11980.9|273
1605867000000|2020-11-20 10:10:00|11985.5|11983.5|11989.6|11987.6|11989.9|11987.9|11983.1|11981.1|349
1605867300000|2020-11-20 10:15:00|11989.9|11987.9|11984.9|11982.9|11989.9|11987.9|11983.3|11981.3|257
1605867600000|2020-11-20 10:20:00|11984.8|11982.8|11987.5|11985.5|11987.6|11985.6|11984.4|11982.4|147
1605867900000|2020-11-20 10:25:00|11987.4|11985.4|11989.6|11987.6|11992.6|11990.6|11987.3|11985.3|283
1605868200000|2020-11-20 10:30:00|11989.5|11987.5|11988.6|11986.6|11992.3|11990.3|11986.3|11984.3|206
1605868500000|2020-11-20 10:35:00|11988.8|11986.8|11993.6|11991.6|11994|11992|11988.1|11986.1|252
1605868800000|2020-11-20 10:40:00|11993.8|11991.8|11999.6|11997.6|12000.3|11998.3|11989.4|11987.4|566
1605869100000|2020-11-20 10:45:00|11999.8|11997.8|12006.4|12004.4|12006.6|12004.6|11995.8|11993.8|671
1605869400000|2020-11-20 10:50:00|12007.1|12005.1|12004.1|12002.1|12007.4|12005.4|12002.6|12000.6|649
1605869700000|2020-11-20 10:55:00|12004.3|12002.3|12005.4|12003.4|12007.1|12005.1|12002.6|12000.6|306
1605870000000|2020-11-20 11:00:00|12005.3|12003.3|12004.3|12002.3|12005.5|12003.5|11998.9|11996.9|586
1605870300000|2020-11-20 11:05:00|12003.8|12001.8|12001.1|11999.1|12005.9|12003.9|12000.6|11998.6|334
1605870600000|2020-11-20 11:10:00|12000.9|11998.9|12002.5|12000.5|12004|12002|11999.4|11997.4|220
1605870900000|2020-11-20 11:15:00|12002.3|12000.3|12003.9|12001.9|12004.1|12002.1|11999|11997|329
1605871200000|2020-11-20 11:20:00|12003.8|12001.8|12006.5|12004.5|12012.3|12010.3|12003.3|12001.3|630
1605871500000|2020-11-20 11:25:00|12006.4|12004.4|12002.9|12000.9|12007|12005|12000.4|11998.4|284
1605871800000|2020-11-20 11:30:00|12002.8|12000.8|12007.6|12005.6|12011.1|12009.1|12002.4|12000.4|274
1605872100000|2020-11-20 11:35:00|12007.5|12005.5|12004.8|12002.8|12008.6|12006.6|12000.9|11998.9|427
1605872400000|2020-11-20 11:40:00|12005.1|12003.1|12002.6|12000.6|12005.1|12003.1|12000.6|11998.6|264
1605872700000|2020-11-20 11:45:00|12002.8|12000.8|12004.9|12002.9|12007.5|12005.5|12000.4|11998.4|276
1605873000000|2020-11-20 11:50:00|12005|12003|12007.6|12005.6|12007.6|12005.6|12005|12003|84
1605873300000|2020-11-20 11:55:00|12007.8|12005.8|12012.5|12010.5|12013.4|12011.4|12005.5|12003.5|257
1605873600000|2020-11-20 12:00:00|12011.9|12009.9|12016.6|12014.6|12021.6|12019.6|12007.4|12005.4|1076
1605873900000|2020-11-20 12:05:00|12015.9|12013.9|12012.9|12010.9|12018.3|12016.3|12012.9|12010.9|410
1605874200000|2020-11-20 12:10:00|12013|12011|12016.4|12014.4|12016.6|12014.6|12010.1|12008.1|365
1605874500000|2020-11-20 12:15:00|12015.9|12013.9|12013|12011|12021.4|12019.4|12011.4|12009.4|580
1605874800000|2020-11-20 12:20:00|12013.1|12011.1|12016|12014|12016.4|12014.4|12010.4|12008.4|399
1605875100000|2020-11-20 12:25:00|12015.9|12013.9|12010.3|12008.3|12016|12014|12008.9|12006.9|427
1605875400000|2020-11-20 12:30:00|12010.1|12008.1|12011|12009|12011.4|12009.4|12004.1|12002.1|572
1605875700000|2020-11-20 12:35:00|12010.9|12008.9|12008.9|12006.9|12011.5|12009.5|12006.4|12004.4|336
1605876000000|2020-11-20 12:40:00|12008.6|12006.6|12010.6|12008.6|12010.8|12008.8|12006.1|12004.1|210
1605876300000|2020-11-20 12:45:00|12009.9|12007.9|12008.6|12006.6|12011.3|12009.3|12008.5|12006.5|203
1605876600000|2020-11-20 12:50:00|12008.5|12006.5|12007.8|12005.8|12008.5|12006.5|12006|12004|176
1605876900000|2020-11-20 12:55:00|12007.6|12005.6|12008.1|12006.1|12008.3|12006.3|12005.9|12003.9|131
1605877200000|2020-11-20 13:00:00|12008|12006|12009|12007|12009.6|12007.6|12001.9|11999.9|599
1605877500000|2020-11-20 13:05:00|12008.6|12006.6|12012.3|12010.3|12014.4|12012.4|12005.4|12003.4|3467
1605877800000|2020-11-20 13:10:00|12011.6|12009.6|12006.5|12004.5|12012|12010|12003.8|12001.8|1145
1605878100000|2020-11-20 13:15:00|12006.4|12004.4|12003|12001|12007.1|12005.1|12002.9|12000.9|305
1605878400000|2020-11-20 13:20:00|12003.1|12001.1|12002.3|12000.3|12003.8|12001.8|11999.4|11997.4|684
1605878700000|2020-11-20 13:25:00|12002.1|12000.1|11995.4|11993.4|12002.6|12000.6|11994.5|11992.5|875
1605879000000|2020-11-20 13:30:00|11995.3|11993.3|11993.3|11991.3|11998.1|11996.1|11989.5|11987.5|6977
1605879300000|2020-11-20 13:35:00|11993.1|11991.1|11993|11991|11998.1|11996.1|11991.6|11989.6|1897
1605879600000|2020-11-20 13:40:00|11993.1|11991.1|11992|11990|11993.5|11991.5|11988.4|11986.4|2296
1605879900000|2020-11-20 13:45:00|11991.6|11989.6|11994|11992|11994.8|11992.8|11988.3|11986.3|2987
1605880200000|2020-11-20 13:50:00|11993.9|11991.9|11991.8|11989.8|11994.4|11992.4|11989.3|11987.3|727
1605880500000|2020-11-20 13:55:00|11991.9|11989.9|11988.5|11986.5|11992.5|11990.5|11988.5|11986.5|1146
1605880800000|2020-11-20 14:00:00|11988.8|11986.8|11990.8|11988.8|11991.6|11989.6|11982.3|11980.3|1943
1605881100000|2020-11-20 14:05:00|11991|11989|11989|11987|11994|11992|11986.4|11984.4|2077
1605881400000|2020-11-20 14:10:00|11989.3|11987.3|11995|11993|11997.5|11995.5|11988.3|11986.3|1063
1605881700000|2020-11-20 14:15:00|11994.8|11992.8|11991.8|11989.8|11995.8|11993.8|11990.8|11988.8|1256
1605882000000|2020-11-20 14:20:00|11991.9|11989.9|11986.9|11984.9|11994.5|11992.5|11986.1|11984.1|2060
1605882300000|2020-11-20 14:25:00|11986.8|11984.8|11985.8|11983.8|11995.5|11993.5|11984.3|11982.3|2919
1605882600000|2020-11-20 14:30:00|11985.3|11984.3|11981.3|11980.3|11985.8|11984.8|11962.1|11961.1|11955
1605882900000|2020-11-20 14:35:00|11980.8|11979.8|11958|11957|11980.8|11979.8|11953.8|11952.8|8530
1605883200000|2020-11-20 14:40:00|11956.4|11955.4|11970.3|11969.3|11974.8|11973.8|11955.9|11954.9|6331
1605883500000|2020-11-20 14:45:00|11970.8|11969.8|11977.3|11976.3|11979|11978|11960|11959|5842
1605883800000|2020-11-20 14:50:00|11977.1|11976.1|11962.3|11961.3|11984.1|11983.1|11961.8|11960.8|5694
1605884100000|2020-11-20 14:55:00|11961.8|11960.8|11966.8|11965.8|11967|11966|11947.8|11946.8|6581
1605884400000|2020-11-20 15:00:00|11967|11966|11965.8|11964.8|11973|11972|11959|11958|5248
1605884700000|2020-11-20 15:05:00|11965.9|11964.9|11976.5|11975.5|11980.5|11979.5|11965.8|11964.8|4097
1605885000000|2020-11-20 15:10:00|11978.2|11977.2|11971.6|11970.6|11983.6|11982.6|11965.5|11964.5|4470
1605885300000|2020-11-20 15:15:00|11971.5|11970.5|11974.2|11973.2|11979.7|11978.7|11966.2|11965.2|3358
1605885600000|2020-11-20 15:20:00|11974.1|11973.1|11988.2|11987.2|11990.5|11989.5|11972|11971|4522
1605885900000|2020-11-20 15:25:00|11988|11987|11990.2|11989.2|11992.7|11991.7|11984.6|11983.6|2946
1605886200000|2020-11-20 15:30:00|11990.5|11989.5|11988.2|11987.2|11990.7|11989.7|11981|11980|3864
1605886500000|2020-11-20 15:35:00|11988|11987|12005.5|12004.5|12005.9|12004.9|11985.7|11984.7|5015
1605886800000|2020-11-20 15:40:00|12005.4|12004.4|12001.5|12000.5|12005.9|12004.9|11998.2|11997.2|3167
1605887100000|2020-11-20 15:45:00|12001.7|12000.7|11998.1|11997.1|12004.1|12003.1|11995.5|11994.5|2338
1605887400000|2020-11-20 15:50:00|11997.7|11996.7|12002.5|12001.5|12009.7|12008.7|11996.6|11995.6|2477
1605887700000|2020-11-20 15:55:00|12003|12002|11998.2|11997.2|12003.5|12002.5|11996.4|11995.4|2186
1605888000000|2020-11-20 16:00:00|11998|11997|12004.1|12003.1|12005.5|12004.5|11996.6|11995.6|2057
1605888300000|2020-11-20 16:05:00|12003.9|12002.9|12012.7|12011.7|12015.7|12014.7|12000|11999|3890
1605888600000|2020-11-20 16:10:00|12013|12012|12008.4|12007.4|12018.4|12017.4|12007.7|12006.7|3342
1605888900000|2020-11-20 16:15:00|12008.5|12007.5|12002.2|12001.2|12009.6|12008.6|12001|12000|2743
1605889200000|2020-11-20 16:20:00|12002.5|12001.5|12006.5|12005.5|12006.9|12005.9|11998.4|11997.4|2706
1605889500000|2020-11-20 16:25:00|12006.7|12005.7|12004.5|12003.5|12010.4|12009.4|12002|12001|2504
1605889800000|2020-11-20 16:30:00|12004|12003|12000.2|11999.2|12005|12004|11992|11991|5877
1605890100000|2020-11-20 16:35:00|12000.1|11999.1|12004.2|12003.2|12007.4|12006.4|11997.7|11996.7|2704
1605890400000|2020-11-20 16:40:00|12003.5|12002.5|11990|11989|12004.7|12003.7|11987|11986|3339
1605890700000|2020-11-20 16:45:00|11989.7|11988.7|11974.7|11973.7|11994|11993|11974.4|11973.4|4782
1605891000000|2020-11-20 16:50:00|11975|11974|11976.2|11975.2|11979|11978|11970.1|11969.1|3076
1605891300000|2020-11-20 16:55:00|11976.7|11975.7|11978.9|11977.9|11981.1|11980.1|11975.4|11974.4|2720
1605891600000|2020-11-20 17:00:00|11978.4|11977.4|11981.1|11980.1|11984.4|11983.4|11971.4|11970.4|2929
1605891900000|2020-11-20 17:05:00|11981.2|11980.2|11984.7|11983.7|11986.5|11985.5|11980.5|11979.5|2667
1605892200000|2020-11-20 17:10:00|11984.6|11983.6|11988|11987|11989.5|11988.5|11979|11978|1949
1605892500000|2020-11-20 17:15:00|11988.2|11987.2|11982.2|11981.2|11988.2|11987.2|11979.2|11978.2|1533
1605892800000|2020-11-20 17:20:00|11982.4|11981.4|11990.1|11989.1|11991.2|11990.2|11981.1|11980.1|2657
1605893100000|2020-11-20 17:25:00|11990|11989|11997|11996|11997.9|11996.9|11990|11989|2906
1605893400000|2020-11-20 17:30:00|11996.2|11995.2|11995.7|11994.7|12000.6|11999.6|11995.7|11994.7|1638
1605893700000|2020-11-20 17:35:00|11995.2|11994.2|11993|11992|11997|11996|11991|11990|1429
1605894000000|2020-11-20 17:40:00|11991.8|11990.8|11995|11994|11997.3|11996.3|11988|11987|1541
1605894300000|2020-11-20 17:45:00|11995.2|11994.2|11982.3|11981.3|11995.5|11994.5|11980|11979|1716
1605894600000|2020-11-20 17:50:00|11982.8|11981.8|11986|11985|11988|11987|11979.3|11978.3|1380
1605894900000|2020-11-20 17:55:00|11986.3|11985.3|11992.8|11991.8|11994.9|11993.9|11985.8|11984.8|1494
1605895200000|2020-11-20 18:00:00|11992.5|11991.5|11977.5|11976.5|11994.8|11993.8|11974.5|11973.5|2015
1605895500000|2020-11-20 18:05:00|11977.8|11976.8|11980|11979|11981|11980|11973.3|11972.3|1649
1605895800000|2020-11-20 18:10:00|11980.3|11979.3|11983.3|11982.3|11983.7|11982.7|11972.8|11971.8|1557
1605896100000|2020-11-20 18:15:00|11983.4|11982.4|11985.7|11984.7|11986.8|11985.8|11979.5|11978.5|1196
1605896400000|2020-11-20 18:20:00|11985.5|11984.5|11989|11988|11990.8|11989.8|11983.3|11982.3|1225
1605896700000|2020-11-20 18:25:00|11989.3|11988.3|11996.3|11995.3|11996.3|11995.3|11987.2|11986.2|1416
1605897000000|2020-11-20 18:30:00|11996|11995|11994|11993|11996.9|11995.9|11992.3|11991.3|1459
1605897300000|2020-11-20 18:35:00|11994.2|11993.2|11999|11998|12000.7|11999.7|11994.2|11993.2|1599
1605897600000|2020-11-20 18:40:00|11998.9|11997.9|11999.8|11998.8|12000.4|11999.4|11996.3|11995.3|1221
1605897900000|2020-11-20 18:45:00|12000|11999|11993.3|11992.3|12000|11999|11992.8|11991.8|1496
1605898200000|2020-11-20 18:50:00|11993.5|11992.5|11992.8|11991.8|11996.8|11995.8|11985.7|11984.7|3169
1605898500000|2020-11-20 18:55:00|11993|11992|11990.5|11989.5|11994.3|11993.3|11983.3|11982.3|1381
1605898800000|2020-11-20 19:00:00|11990.8|11989.8|11988.7|11987.7|11992.3|11991.3|11984.9|11983.9|1029
1605899100000|2020-11-20 19:05:00|11988.5|11987.5|11984.7|11983.7|11989.4|11988.4|11981.8|11980.8|1501
1605899400000|2020-11-20 19:10:00|11984.5|11983.5|11981.3|11980.3|11987.7|11986.7|11979.9|11978.9|1023
1605899700000|2020-11-20 19:15:00|11981.5|11980.5|11981.3|11980.3|11984|11983|11979|11978|1192
1605900000000|2020-11-20 19:20:00|11981.8|11980.8|11990.8|11989.8|11993.5|11992.5|11977.7|11976.7|1832
1605900300000|2020-11-20 19:25:00|11990.7|11989.7|11991.3|11990.3|11992.8|11991.8|11986|11985|928
1605900600000|2020-11-20 19:30:00|11992.3|11991.3|11994.8|11993.8|11995.4|11994.4|11987.3|11986.3|950
1605900900000|2020-11-20 19:35:00|11994.5|11993.5|11992.3|11991.3|11999.5|11998.5|11991.8|11990.8|1826
1605901200000|2020-11-20 19:40:00|11992.8|11991.8|11982.8|11981.8|11993.7|11992.7|11975|11974|2227
1605901500000|2020-11-20 19:45:00|11982.7|11981.7|11986|11985|11986.8|11985.8|11979|11978|1227
1605901800000|2020-11-20 19:50:00|11985.8|11984.8|11985|11984|11990|11989|11984.4|11983.4|1368
1605902100000|2020-11-20 19:55:00|11984.8|11983.8|11981|11980|11987.3|11986.3|11976.4|11975.4|1793
1605902400000|2020-11-20 20:00:00|11981.5|11980.5|11976.3|11975.3|11986.5|11985.5|11976|11975|1502
1605902700000|2020-11-20 20:05:00|11976.5|11975.5|11975.3|11974.3|11985.3|11984.3|11973.8|11972.8|3091
1605903000000|2020-11-20 20:10:00|11975.5|11974.5|11962.5|11961.5|11978.3|11977.3|11959.8|11958.8|4979
1605903300000|2020-11-20 20:15:00|11962|11961|11949.3|11948.3|11962|11961|11941.3|11940.3|4591
1605903600000|2020-11-20 20:20:00|11949.7|11948.7|11946.4|11945.4|11953.4|11952.4|11944.2|11943.2|2990
1605903900000|2020-11-20 20:25:00|11946.3|11945.3|11945.9|11944.9|11955.3|11954.3|11944.2|11943.2|2490
1605904200000|2020-11-20 20:30:00|11945.4|11944.4|11935.4|11934.4|11949.4|11948.4|11930.9|11929.9|4411
1605904500000|2020-11-20 20:35:00|11935.7|11934.7|11950.2|11949.2|11952.4|11951.4|11933.8|11932.8|3520
1605904800000|2020-11-20 20:40:00|11950.8|11949.8|11948|11947|11951.7|11950.7|11944.5|11943.5|2349
1605905100000|2020-11-20 20:45:00|11947.7|11946.7|11950.7|11949.7|11964.4|11963.4|11944.4|11943.4|4367
1605905400000|2020-11-20 20:50:00|11944|11943|11918.4|11917.4|11949.4|11948.4|11918|11917|6665
1605905700000|2020-11-20 20:55:00|11919.4|11918.4|11906.3|11905.3|11926.4|11925.4|11904.7|11903.7|9429
1605906000000|2020-11-20 21:00:00|11906.8|11904.8|11897|11895|11915.4|11913.4|11893.8|11891.8|6732
1605906300000|2020-11-20 21:05:00|11896.9|11894.9|11891.5|11889.5|11901.7|11899.7|11887.2|11885.2|2526
1605906600000|2020-11-20 21:10:00|11891|11889|11891.7|11886.7|11895.8|11893.8|11876.4|11874.4|3650
1605906900000|2020-11-20 21:15:00|11891.6|11886.6|11895.8|11890.8|11895.8|11890.8|11891.6|11886.6|23
1605907200000|2020-11-20 21:20:00|11895.7|11890.7|11895|11890|11896.6|11891.6|11894.9|11889.9|0
1605907500000|2020-11-20 21:25:00|11894.9|11889.9|11894.8|11889.8|11895.3|11890.3|11892.7|11887.7|0
1605907800000|2020-11-20 21:30:00|11891.2|11889.2|11893.2|11891.2|11899.7|11897.7|11886.2|11884.2|741
1605908100000|2020-11-20 21:35:00|11892.2|11890.2|11899.7|11897.7|11899.9|11897.9|11891.2|11889.2|376
1605908400000|2020-11-20 21:40:00|11898.4|11896.4|11900.4|11898.4|11900.7|11898.7|11895.7|11893.7|391
1605908700000|2020-11-20 21:45:00|11899.4|11897.4|11900.4|11898.4|11901.2|11899.2|11895.7|11893.7|264
1605909000000|2020-11-20 21:50:00|11900.2|11898.2|11904.4|11902.4|11905.7|11903.7|11898.2|11896.2|381
1605909300000|2020-11-20 21:55:00|11904.7|11902.7|11912.4|11907.4|11912.4|11910.2|11903.9|11901.9|392
1605909600000|2020-11-20 22:00:00|||||||||1
1606086000000|2020-11-22 23:00:00|11909.4|11907.4|11930.9|11928.9|11935.5|11933.5|11903.7|11901.7|1555
1606086300000|2020-11-22 23:05:00|11931.4|11929.4|11929.2|11927.2|11936.2|11934.2|11926.9|11924.9|643
1606086600000|2020-11-22 23:10:00|11929.3|11927.3|11928.4|11926.4|11930.5|11928.5|11924.7|11922.7|239
1606086900000|2020-11-22 23:15:00|11929.8|11927.8|11924.4|11922.4|11934.8|11932.8|11923.5|11921.5|373
1606087200000|2020-11-22 23:20:00|11924.5|11922.5|11921.9|11919.9|11928.8|11926.8|11920.3|11918.3|250
1606087500000|2020-11-22 23:25:00|11921.8|11919.8|11927.4|11925.4|11929.8|11927.8|11920.7|11918.7|260
1606087800000|2020-11-22 23:30:00|11927.3|11925.3|11922.3|11920.3|11930.3|11928.3|11921.9|11919.9|268
1606088100000|2020-11-22 23:35:00|11922.4|11920.4|11928|11926|11930.9|11928.9|11922.4|11920.4|278
1606088400000|2020-11-22 23:40:00|11928.2|11926.2|11923.3|11921.3|11928.2|11926.2|11920.2|11918.2|274
1606088700000|2020-11-22 23:45:00|11923.4|11921.4|11931.8|11929.8|11932.3|11930.3|11923.4|11921.4|204
1606089000000|2020-11-22 23:50:00|11931.7|11929.7|11936.9|11934.9|11938.5|11936.5|11930.4|11928.4|397
1606089300000|2020-11-22 23:55:00|11936.8|11934.8|11935.2|11933.2|11937.2|11935.2|11932.4|11930.4|194
1606089600000|2020-11-23 00:00:00|11935|11933|11930.8|11928.8|11935.7|11933.7|11929.4|11927.4|166
1606089900000|2020-11-23 00:05:00|11930.7|11928.7|11934|11932|11935.4|11933.4|11929.7|11927.7|207
1606090200000|2020-11-23 00:10:00|11933.4|11931.4|11937.7|11935.7|11940.4|11938.4|11932.3|11930.3|291
1606090500000|2020-11-23 00:15:00|11937.5|11935.5|11941.2|11939.2|11941.4|11939.4|11935.4|11933.4|356
1606090800000|2020-11-23 00:20:00|11941.3|11939.3|11942.3|11940.3|11944.5|11942.5|11940|11938|448
1606091100000|2020-11-23 00:25:00|11942.7|11940.7|11944.5|11942.5|11945.8|11943.8|11940.5|11938.5|259
1606091400000|2020-11-23 00:30:00|11944.7|11942.7|11946|11944|11948.8|11946.8|11944.7|11942.7|306
1606091700000|2020-11-23 00:35:00|11946.3|11944.3|11945.4|11943.4|11947.5|11945.5|11944.8|11942.8|195
1606092000000|2020-11-23 00:40:00|11945.5|11943.5|11947.2|11945.2|11949.2|11947.2|11945.2|11943.2|153
1606092300000|2020-11-23 00:45:00|11947.3|11945.3|11951.4|11949.4|11951.4|11949.4|11946.5|11944.5|153
1606092600000|2020-11-23 00:50:00|11951|11949|11948.5|11946.5|11951.5|11949.5|11946.5|11944.5|217
1606092900000|2020-11-23 00:55:00|11949.2|11947.2|11950.3|11948.3|11950.4|11948.4|11948.2|11946.2|99
1606093200000|2020-11-23 01:00:00|11950.2|11948.2|11949.8|11947.8|11951.8|11949.8|11946.7|11944.7|364
1606093500000|2020-11-23 01:05:00|11949.9|11947.9|11950.8|11948.8|11951.7|11949.7|11946.9|11944.9|221
1606093800000|2020-11-23 01:10:00|11950.9|11948.9|11949.7|11947.7|11951.3|11949.3|11948.3|11946.3|145
1606094100000|2020-11-23 01:15:00|11949.4|11947.4|11950.4|11948.4|11953.4|11951.4|11948.7|11946.7|263
1606094400000|2020-11-23 01:20:00|11950.5|11948.5|11951|11949|11954.7|11952.7|11950.5|11948.5|234
1606094700000|2020-11-23 01:25:00|11951.4|11949.4|11948.2|11946.2|11952.4|11950.4|11946.8|11944.8|301
1606095000000|2020-11-23 01:30:00|11948|11946|11944.7|11942.7|11948.2|11946.2|11940|11938|640
1606095300000|2020-11-23 01:35:00|11944.4|11942.4|11945.7|11943.7|11945.9|11943.9|11939.8|11937.8|266
1606095600000|2020-11-23 01:40:00|11945.5|11943.5|11942.2|11940.2|11949|11947|11941.9|11939.9|402
1606095900000|2020-11-23 01:45:00|11942|11940|11940|11938|11945.5|11943.5|11937.7|11935.7|325
1606096200000|2020-11-23 01:50:00|11940.3|11938.3|11945.8|11943.8|11945.9|11943.9|11939.8|11937.8|208
1606096500000|2020-11-23 01:55:00|11945.7|11943.7|11942.5|11940.5|11947.5|11945.5|11941.5|11939.5|178
1606096800000|2020-11-23 02:00:00|11942.4|11940.4|11941.8|11939.8|11944|11942|11939.7|11937.7|158
1606097100000|2020-11-23 02:05:00|11941.7|11939.7|11942.5|11940.5|11944.8|11942.8|11940.7|11938.7|150
1606097400000|2020-11-23 02:10:00|11942.4|11940.4|11943.3|11941.3|11944.5|11942.5|11942.2|11940.2|109
1606097700000|2020-11-23 02:15:00|11943.4|11941.4|11945.4|11943.4|11947.2|11945.2|11942.3|11940.3|196
1606098000000|2020-11-23 02:20:00|11945.5|11943.5|11950.7|11948.7|11951.8|11949.8|11944.9|11942.9|309
1606098300000|2020-11-23 02:25:00|11950.8|11948.8|11949.8|11947.8|11951.5|11949.5|11949.2|11947.2|139
1606098600000|2020-11-23 02:30:00|11949.5|11947.5|11946.8|11944.8|11950.2|11948.2|11945.8|11943.8|230
1606098900000|2020-11-23 02:35:00|11946.7|11944.7|11945|11943|11947.4|11945.4|11944|11942|137
1606099200000|2020-11-23 02:40:00|11945.2|11943.2|11943.4|11941.4|11945.4|11943.4|11942.8|11940.8|177
1606099500000|2020-11-23 02:45:00|11943.7|11941.7|11943.5|11941.5|11944.3|11942.3|11942.8|11940.8|144
1606099800000|2020-11-23 02:50:00|11943.7|11941.7|11946|11944|11946.8|11944.8|11943.5|11941.5|136
1606100100000|2020-11-23 02:55:00|11945.9|11943.9|11945.2|11943.2|11946.9|11944.9|11943.7|11941.7|90
1606100400000|2020-11-23 03:00:00|11945.3|11943.3|11946.3|11944.3|11946.5|11944.5|11943.3|11941.3|160
1606100700000|2020-11-23 03:05:00|11946.2|11944.2|11951.7|11949.7|11951.8|11949.8|11945.9|11943.9|301
1606101000000|2020-11-23 03:10:00|11951.5|11949.5|11953.9|11951.9|11954.8|11952.8|11949.7|11947.7|352
1606101300000|2020-11-23 03:15:00|11953.4|11951.4|11952.4|11950.4|11954.5|11952.5|11952.4|11950.4|224
1606101600000|2020-11-23 03:20:00|11952.5|11950.5|11952.8|11950.8|11954.8|11952.8|11951.3|11949.3|161
1606101900000|2020-11-23 03:25:00|11953|11951|11950.8|11948.8|11954|11952|11950.4|11948.4|120
1606102200000|2020-11-23 03:30:00|11950.7|11948.7|11952.5|11950.5|11953.3|11951.3|11949.4|11947.4|140
1606102500000|2020-11-23 03:35:00|11952.4|11950.4|11957.3|11955.3|11957.8|11955.8|11951.9|11949.9|242
1606102800000|2020-11-23 03:40:00|11957.5|11955.5|11955.8|11953.8|11958.3|11956.3|11954.5|11952.5|209
1606103100000|2020-11-23 03:45:00|11955.9|11953.9|11954.2|11952.2|11956.8|11954.8|11953.9|11951.9|84
1606103400000|2020-11-23 03:50:00|11954|11952|11955.9|11953.9|11956.4|11954.4|11954|11952|94
1606103700000|2020-11-23 03:55:00|11956|11954|11954.2|11952.2|11956.3|11954.3|11954|11952|91
1606104000000|2020-11-23 04:00:00|11954.3|11952.3|11952.7|11950.7|11955.3|11953.3|11952.2|11950.2|143
1606104300000|2020-11-23 04:05:00|11952.8|11950.8|11954.3|11952.3|11956.3|11954.3|11952.4|11950.4|180
1606104600000|2020-11-23 04:10:00|11954.2|11952.2|11954.7|11952.7|11955.8|11953.8|11952.8|11950.8|134
1606104900000|2020-11-23 04:15:00|11954.5|11952.5|11953.4|11951.4|11954.5|11952.5|11953.2|11951.2|47
1606105200000|2020-11-23 04:20:00|11953.5|11951.5|11951.8|11949.8|11953.8|11951.8|11951.3|11949.3|134
1606105500000|2020-11-23 04:25:00|11951.9|11949.9|11950.7|11948.7|11951.9|11949.9|11950.3|11948.3|94
1606105800000|2020-11-23 04:30:00|11950.8|11948.8|11953|11951|11953|11951|11950.5|11948.5|124
1606106100000|2020-11-23 04:35:00|11952.9|11950.9|11953.4|11951.4|11954.4|11952.4|11952.9|11950.9|91
1606106400000|2020-11-23 04:40:00|11953.3|11951.3|11956|11954|11956.5|11954.5|11952.5|11950.5|103
1606106700000|2020-11-23 04:45:00|11955.3|11953.3|11954.8|11952.8|11957.2|11955.2|11954.5|11952.5|159
1606107000000|2020-11-23 04:50:00|11954.7|11952.7|11950.8|11948.8|11955.5|11953.5|11945.8|11943.8|474
1606107300000|2020-11-23 04:55:00|11951|11949|11950.8|11948.8|11951.5|11949.5|11948|11946|157
1606107600000|2020-11-23 05:00:00|11950.5|11948.5|11954.5|11952.5|11955|11953|11949.4|11947.4|268
1606107900000|2020-11-23 05:05:00|11954.4|11952.4|11955.5|11953.5|11955.9|11953.9|11953.3|11951.3|143
1606108200000|2020-11-23 05:10:00|11955.3|11953.3|11955.4|11953.4|11956|11954|11952.5|11950.5|119
1606108500000|2020-11-23 05:15:00|11956|11954|11955.3|11953.3|11957.3|11955.3|11954.7|11952.7|127
1606108800000|2020-11-23 05:20:00|11955|11953|11955.3|11953.3|11955.5|11953.5|11952.9|11950.9|103
1606109100000|2020-11-23 05:25:00|11955.2|11953.2|11953.8|11951.8|11955.4|11953.4|11953.3|11951.3|49
1606109400000|2020-11-23 05:30:00|11953.7|11951.7|11948.5|11946.5|11954.2|11952.2|11948.5|11946.5|233
1606109700000|2020-11-23 05:35:00|11948.4|11946.4|11951.3|11949.3|11952.4|11950.4|11947.8|11945.8|362
1606110000000|2020-11-23 05:40:00|11951.2|11949.2|11952.8|11950.8|11953.2|11951.2|11951.2|11949.2|89
1606110300000|2020-11-23 05:45:00|11952.7|11950.7|11954.5|11952.5|11957|11955|11952.3|11950.3|197
1606110600000|2020-11-23 05:50:00|11954.4|11952.4|11950.5|11948.5|11954.7|11952.7|11946.8|11944.8|345
1606110900000|2020-11-23 05:55:00|11950.4|11948.4|11949.9|11947.9|11951|11949|11948.9|11946.9|120
1606111200000|2020-11-23 06:00:00|11949.7|11947.7|11954.8|11952.8|11955.3|11953.3|11948.9|11946.9|288
1606111500000|2020-11-23 06:05:00|11955|11953|11951.5|11949.5|11955|11953|11950.7|11948.7|177
1606111800000|2020-11-23 06:10:00|11951.7|11949.7|11952|11950|11952.9|11950.9|11951.3|11949.3|34
1606112100000|2020-11-23 06:15:00|11951.5|11949.5|11952.7|11950.7|11952.7|11950.7|11949|11947|127
1606112400000|2020-11-23 06:20:00|11952.5|11950.5|11952|11950|11952.5|11950.5|11950.4|11948.4|57
1606112700000|2020-11-23 06:25:00|11951.9|11949.9|11949.4|11947.4|11952|11950|11948.3|11946.3|91
1606113000000|2020-11-23 06:30:00|11949.5|11947.5|11947.7|11945.7|11949.7|11947.7|11946.7|11944.7|125
1606113300000|2020-11-23 06:35:00|11947.9|11945.9|11948.8|11946.8|11950.7|11948.7|11947.9|11945.9|81
1606113600000|2020-11-23 06:40:00|11948.7|11946.7|11949.9|11947.9|11951.7|11949.7|11947.2|11945.2|139
1606113900000|2020-11-23 06:45:00|11949.8|11947.8|11947.4|11945.4|11950.4|11948.4|11947|11945|83
1606114200000|2020-11-23 06:50:00|11947.9|11945.9|11950.4|11948.4|11950.9|11948.9|11947.3|11945.3|103
1606114500000|2020-11-23 06:55:00|11950.3|11948.3|11952.8|11950.8|11954.7|11952.7|11949.9|11947.9|151
1606114800000|2020-11-23 07:00:00|11952.9|11950.9|11961.2|11959.2|11980.2|11978.2|11952.9|11950.9|2923
1606115100000|2020-11-23 07:05:00|11961.3|11959.3|11960.5|11958.5|11966|11964|11955.8|11953.8|981
1606115400000|2020-11-23 07:10:00|11960.7|11958.7|11957.3|11955.3|11965|11963|11956.3|11954.3|527
1606115700000|2020-11-23 07:15:00|11957.4|11955.4|11953|11951|11957.4|11955.4|11950.5|11948.5|515
1606116000000|2020-11-23 07:20:00|11952.8|11950.8|11940.3|11938.3|11954.3|11952.3|11937.9|11935.9|855
1606116300000|2020-11-23 07:25:00|11940.5|11938.5|11945.8|11943.8|11948.9|11946.9|11938|11936|753
1606116600000|2020-11-23 07:30:00|11945.3|11943.3|11947.9|11945.9|11949.4|11947.4|11941|11939|312
1606116900000|2020-11-23 07:35:00|11948|11946|11948.3|11946.3|11950.8|11948.8|11946.7|11944.7|294
1606117200000|2020-11-23 07:40:00|11948.4|11946.4|11940.9|11938.9|11948.8|11946.8|11935.5|11933.5|712
1606117500000|2020-11-23 07:45:00|11940.8|11938.8|11943.2|11941.2|11943.8|11941.8|11939.8|11937.8|240
1606117800000|2020-11-23 07:50:00|11943.3|11941.3|11950|11948|11951.3|11949.3|11943.3|11941.3|263
1606118100000|2020-11-23 07:55:00|11949.8|11947.8|11947.4|11945.4|11950.3|11948.3|11946.2|11944.2|187
1606118400000|2020-11-23 08:00:00|11947.3|11945.3|11944.7|11942.7|11948.7|11946.7|11940.2|11938.2|549
1606118700000|2020-11-23 08:05:00|11945|11943|11957.5|11955.5|11963.4|11961.4|11943|11941|1163
1606119000000|2020-11-23 08:10:00|11957.4|11955.4|11951.5|11949.5|11958|11956|11948.3|11946.3|504
1606119300000|2020-11-23 08:15:00|11950.5|11948.5|11954.3|11952.3|11957.5|11955.5|11950.3|11948.3|269
1606119600000|2020-11-23 08:20:00|11954.5|11952.5|11960.5|11958.5|11964.4|11962.4|11953.9|11951.9|545
1606119900000|2020-11-23 08:25:00|11960.3|11958.3|11954.5|11952.5|11960.4|11958.4|11953.5|11951.5|380
1606120200000|2020-11-23 08:30:00|11956.8|11954.8|11952.3|11950.3|11959.7|11957.7|11952.3|11950.3|341
1606120500000|2020-11-23 08:35:00|11952.2|11950.2|11944.9|11942.9|11952.3|11950.3|11941|11939|709
1606120800000|2020-11-23 08:40:00|11944.8|11942.8|11946|11944|11948.4|11946.4|11942.5|11940.5|350
1606121100000|2020-11-23 08:45:00|11945.8|11943.8|11946|11944|11947.7|11945.7|11944|11942|208
1606121400000|2020-11-23 08:50:00|11945.9|11943.9|11947.5|11945.5|11948.7|11946.7|11943|11941|248
1606121700000|2020-11-23 08:55:00|11947.4|11945.4|11956.9|11954.9|11957|11955|11947.2|11945.2|521
1606122000000|2020-11-23 09:00:00|11957.2|11955.2|11958.3|11956.3|11962.2|11960.2|11952.9|11950.9|908
1606122300000|2020-11-23 09:05:00|11959|11957|11967.2|11965.2|11970.8|11968.8|11956.7|11954.7|1155
1606122600000|2020-11-23 09:10:00|11967|11965|11966.5|11964.5|11969.8|11967.8|11963.7|11961.7|641
1606122900000|2020-11-23 09:15:00|11966.4|11964.4|11956.3|11954.3|11970|11968|11956.3|11954.3|655
1606123200000|2020-11-23 09:20:00|11956.8|11954.8|11963.2|11961.2|11963.2|11961.2|11955.8|11953.8|461
1606123500000|2020-11-23 09:25:00|11963|11961|11962.9|11960.9|11963.4|11961.4|11957|11955|318
1606123800000|2020-11-23 09:30:00|11962.8|11960.8|11958.7|11956.7|11963.3|11961.3|11958|11956|226
1606124100000|2020-11-23 09:35:00|11958.5|11956.5|11958.4|11956.4|11962.4|11960.4|11955.3|11953.3|358
1606124400000|2020-11-23 09:40:00|11957.9|11955.9|11957.4|11955.4|11960.5|11958.5|11955.5|11953.5|253
1606124700000|2020-11-23 09:45:00|11957.3|11955.3|11956.5|11954.5|11958|11956|11951.5|11949.5|333
1606125000000|2020-11-23 09:50:00|11956.7|11954.7|11959.3|11957.3|11960.5|11958.5|11955.3|11953.3|195
1606125300000|2020-11-23 09:55:00|11959|11957|11959.9|11957.9|11961.7|11959.7|11958|11956|170
1606125600000|2020-11-23 10:00:00|11959.8|11957.8|11959.4|11957.4|11960.7|11958.7|11954.7|11952.7|185
1606125900000|2020-11-23 10:05:00|11959|11957|11956.9|11954.9|11959.5|11957.5|11956|11954|133
1606126200000|2020-11-23 10:10:00|11957.5|11955.5|11955.5|11953.5|11957.7|11955.7|11952.8|11950.8|284
1606126500000|2020-11-23 10:15:00|11955.3|11953.3|11958.8|11956.8|11960.5|11958.5|11955|11953|244
1606126800000|2020-11-23 10:20:00|11958.7|11956.7|11956|11954|11958.9|11956.9|11953.8|11951.8|174
1606127100000|2020-11-23 10:25:00|11956.3|11954.3|11951.9|11949.9|11957.3|11955.3|11951.5|11949.5|209
1606127400000|2020-11-23 10:30:00|11951.8|11949.8|11950.7|11948.7|11952.5|11950.5|11949.7|11947.7|259
1606127700000|2020-11-23 10:35:00|11950.8|11948.8|11955.9|11953.9|11956|11954|11950.7|11948.7|184
1606128000000|2020-11-23 10:40:00|11955.8|11953.8|11954|11952|11958.8|11956.8|11953.7|11951.7|205
1606128300000|2020-11-23 10:45:00|11953.7|11951.7|11957.3|11955.3|11958.5|11956.5|11952.3|11950.3|199
1606128600000|2020-11-23 10:50:00|11957.2|11955.2|11956.9|11954.9|11958.3|11956.3|11956.2|11954.2|102
1606128900000|2020-11-23 10:55:00|11956.8|11954.8|11952.9|11950.9|11956.8|11954.8|11952.7|11950.7|147
1606129200000|2020-11-23 11:00:00|11953|11951|11951.5|11949.5|11953.4|11951.4|11949|11947|212
1606129500000|2020-11-23 11:05:00|11951.8|11949.8|11950|11948|11953.2|11951.2|11947.7|11945.7|220
1606129800000|2020-11-23 11:10:00|11950.2|11948.2|11948|11946|11950.2|11948.2|11943.8|11941.8|380
1606130100000|2020-11-23 11:15:00|11948.2|11946.2|11948|11946|11949.5|11947.5|11947.5|11945.5|155
1606130400000|2020-11-23 11:20:00|11948.2|11946.2|11950.2|11948.2|11950.9|11948.9|11947.8|11945.8|156
1606130700000|2020-11-23 11:25:00|11950.3|11948.3|11947.8|11945.8|11951|11949|11945.3|11943.3|315
1606131000000|2020-11-23 11:30:00|11947.7|11945.7|11946.2|11944.2|11949.7|11947.7|11945.5|11943.5|247
1606131300000|2020-11-23 11:35:00|11946|11944|11949.8|11947.8|11949.8|11947.8|11945.3|11943.3|161
1606131600000|2020-11-23 11:40:00|11949.9|11947.9|11950.2|11948.2|11950.8|11948.8|11947.7|11945.7|154
1606131900000|2020-11-23 11:45:00|11949.8|11947.8|11950.5|11948.5|11951.2|11949.2|11948.3|11946.3|96
1606132200000|2020-11-23 11:50:00|11950.7|11948.7|11950.8|11948.8|11951.3|11949.3|11949|11947|117
1606132500000|2020-11-23 11:55:00|11950.9|11948.9|11950.8|11948.8|11951.5|11949.5|11948.3|11946.3|152
1606132800000|2020-11-23 12:00:00|11950.5|11948.5|11945|11943|11951.5|11949.5|11944|11942|363
1606133100000|2020-11-23 12:05:00|11944.9|11942.9|11938.9|11936.9|11944.9|11942.9|11937.8|11935.8|596
1606133400000|2020-11-23 12:10:00|11938.5|11936.5|11943.5|11941.5|11944|11942|11938.3|11936.3|315
1606133700000|2020-11-23 12:15:00|11943.7|11941.7|11943.5|11941.5|11944.7|11942.7|11942|11940|212
1606134000000|2020-11-23 12:20:00|11943.7|11941.7|11943.7|11941.7|11944.3|11942.3|11942.2|11940.2|143
1606134300000|2020-11-23 12:25:00|11943.8|11941.8|11950|11948|11950.8|11948.8|11943|11941|696
1606134600000|2020-11-23 12:30:00|11950.3|11948.3|11949.3|11947.3|11953.2|11951.2|11947.5|11945.5|604
1606134900000|2020-11-23 12:35:00|11948.9|11946.9|11951|11949|11955.2|11953.2|11948.9|11946.9|498
1606135200000|2020-11-23 12:40:00|11951.2|11949.2|11951.9|11949.9|11954.2|11952.2|11950.3|11948.3|330
1606135500000|2020-11-23 12:45:00|11951.8|11949.8|11954.2|11952.2|11957.5|11955.5|11951.8|11949.8|441
1606135800000|2020-11-23 12:50:00|11954.3|11952.3|11956.8|11954.8|11958|11956|11952|11950|320
1606136100000|2020-11-23 12:55:00|11956.9|11954.9|11955.5|11953.5|11958.8|11956.8|11953.7|11951.7|256
1606136400000|2020-11-23 13:00:00|11955.4|11953.4|11950.3|11948.3|11956.8|11954.8|11949|11947|571
1606136700000|2020-11-23 13:05:00|11950|11948|11952.9|11950.9|11954|11952|11949.2|11947.2|1756
1606137000000|2020-11-23 13:10:00|11952.8|11950.8|11952.5|11950.5|11955.5|11953.5|11950.4|11948.4|565
1606137300000|2020-11-23 13:15:00|11952.4|11950.4|11950.7|11948.7|11953|11951|11947.9|11945.9|437
1606137600000|2020-11-23 13:20:00|11950.8|11948.8|11951|11949|11951.8|11949.8|11948.7|11946.7|268
1606137900000|2020-11-23 13:25:00|11950.9|11948.9|11949.7|11947.7|11951|11949|11944.5|11942.5|589
1606138200000|2020-11-23 13:30:00|11949.5|11947.5|11954.8|11952.8|11955.4|11953.4|11945.2|11943.2|511
1606138500000|2020-11-23 13:35:00|11954.7|11952.7|11957.8|11955.8|11959.9|11957.9|11954.4|11952.4|868
1606138800000|2020-11-23 13:40:00|11957.9|11955.9|11946.8|11944.8|11959.2|11957.2|11920.5|11918.5|4634
1606139100000|2020-11-23 13:45:00|11947.2|11945.2|11946.9|11944.9|11947.2|11945.2|11935.5|11933.5|1733
1606139400000|2020-11-23 13:50:00|11947.2|11945.2|11941.4|11939.4|11947.2|11945.2|11936.4|11934.4|1517
1606139700000|2020-11-23 13:55:00|11941.2|11939.2|11947.4|11945.4|11948.4|11946.4|11940.8|11938.8|2034
1606140000000|2020-11-23 14:00:00|11947.5|11945.5|11947.3|11945.3|11951.3|11949.3|11943.4|11941.4|2725
1606140300000|2020-11-23 14:05:00|11947.2|11945.2|11947.9|11945.9|11950.7|11948.7|11945.9|11943.9|659
1606140600000|2020-11-23 14:10:00|11948.2|11946.2|11946.2|11944.2|11951.2|11949.2|11943.9|11941.9|2385
1606140900000|2020-11-23 14:15:00|11946.3|11944.3|11953.4|11951.4|11953.9|11951.9|11946.3|11944.3|1318
1606141200000|2020-11-23 14:20:00|11953.7|11951.7|11956.5|11954.5|11957.7|11955.7|11951.9|11949.9|1709
1606141500000|2020-11-23 14:25:00|11956.9|11954.9|11950.2|11948.2|11958.5|11956.5|11949.7|11947.7|2647
1606141800000|2020-11-23 14:30:00|11949.7|11948.7|11965.2|11964.2|11976.7|11975.7|11948.9|11947.9|10430
1606142100000|2020-11-23 14:35:00|11965.9|11964.9|11971.9|11970.9|11984|11983|11959.2|11958.2|8384
1606142400000|2020-11-23 14:40:00|11973.9|11972.9|11976.5|11975.5|11979.3|11978.3|11965.4|11964.4|4757
1606142700000|2020-11-23 14:45:00|11982|11981|11996.2|11995.2|12004.2|12003.2|11982|11981|9588
1606143000000|2020-11-23 14:50:00|11996.4|11995.4|11991.2|11990.2|11999.4|11998.4|11982.9|11981.9|5753
1606143300000|2020-11-23 14:55:00|11990.4|11989.4|11974.9|11973.9|11994.7|11993.7|11973.9|11972.9|4902
1606143600000|2020-11-23 15:00:00|11975.4|11974.4|11968.9|11967.9|11983.4|11982.4|11966.2|11965.2|4741
1606143900000|2020-11-23 15:05:00|11969|11968|11930.2|11929.2|11969|11968|11926.4|11925.4|8519
1606144200000|2020-11-23 15:10:00|11930.4|11929.4|11914.9|11913.9|11930.4|11929.4|11895.2|11894.2|11104
1606144500000|2020-11-23 15:15:00|11914.4|11913.4|11918|11917|11924.7|11923.7|11907.2|11906.2|6058
1606144800000|2020-11-23 15:20:00|11918.2|11917.2|11898.7|11897.7|11918.2|11917.2|11897.2|11896.2|6124
1606145100000|2020-11-23 15:25:00|11897.9|11896.9|11886|11885|11897.9|11896.9|11874.4|11873.4|10225
1606145400000|2020-11-23 15:30:00|11885.2|11884.2|11897.9|11896.9|11903.7|11902.7|11877.9|11876.9|5846
1606145700000|2020-11-23 15:35:00|11898.3|11897.3|11909.4|11908.4|11912.3|11911.3|11894|11893|4400
1606146000000|2020-11-23 15:40:00|11909.2|11908.2|11905.2|11904.2|11913.5|11912.5|11902.4|11901.4|3489
1606146300000|2020-11-23 15:45:00|11905|11904|11899.7|11898.7|11908.3|11907.3|11885.9|11884.9|5360
1606146600000|2020-11-23 15:50:00|11899.4|11898.4|11912.9|11911.9|11914.9|11913.9|11897.4|11896.4|4178
1606146900000|2020-11-23 15:55:00|11913.2|11912.2|11911.7|11910.7|11921.2|11920.2|11910.9|11909.9|3194
1606147200000|2020-11-23 16:00:00|11912.4|11911.4|11902.2|11901.2|11914.9|11913.9|11893.7|11892.7|4445
1606147500000|2020-11-23 16:05:00|11903.2|11902.2|11861.5|11860.5|11905.9|11904.9|11861.5|11860.5|7252
1606147800000|2020-11-23 16:10:00|11861.9|11860.9|11817.4|11816.4|11862.4|11861.4|11814.8|11813.8|13467
1606148100000|2020-11-23 16:15:00|11817.2|11816.2|11830.5|11829.5|11833.5|11832.5|11813.9|11812.9|6379
1606148400000|2020-11-23 16:20:00|11829.9|11828.9|11829.4|11828.4|11842.9|11841.9|11824.2|11823.2|4539
1606148700000|2020-11-23 16:25:00|11829.7|11828.7|11834.9|11833.9|11840|11839|11826.4|11825.4|3735
1606149000000|2020-11-23 16:30:00|11833.4|11832.4|11822.5|11821.5|11845.2|11844.2|11810.9|11809.9|6429
1606149300000|2020-11-23 16:35:00|11821.7|11820.7|11840.7|11839.7|11851.7|11850.7|11821.4|11820.4|5770
1606149600000|2020-11-23 16:40:00|11840.4|11839.4|11836.9|11835.9|11844.4|11843.4|11832.9|11831.9|3474
1606149900000|2020-11-23 16:45:00|11836.8|11835.8|11852.9|11851.9|11857.2|11856.2|11833.8|11832.8|4590
1606150200000|2020-11-23 16:50:00|11853.2|11852.2|11846.2|11845.2|11855.3|11854.3|11842.3|11841.3|4249
1606150500000|2020-11-23 16:55:00|11846.4|11845.4|11849.9|11848.9|11859.8|11858.8|11843.7|11842.7|3254
1606150800000|2020-11-23 17:00:00|11849.4|11848.4|11842.9|11841.9|11849.4|11848.4|11829.2|11828.2|4523
1606151100000|2020-11-23 17:05:00|11843|11842|11840.7|11839.7|11846.4|11845.4|11834.7|11833.7|2951
1606151400000|2020-11-23 17:10:00|11840.4|11839.4|11854.2|11853.2|11857.7|11856.7|11836.9|11835.9|3191
1606151700000|2020-11-23 17:15:00|11853.9|11852.9|11865.3|11864.3|11867.5|11866.5|11850.8|11849.8|3509
1606152000000|2020-11-23 17:20:00|11865.4|11864.4|11876.7|11875.7|11879.8|11878.8|11862.7|11861.7|5597
1606152300000|2020-11-23 17:25:00|11876.8|11875.8|11875.4|11874.4|11879.5|11878.5|11871.2|11870.2|2214
1606152600000|2020-11-23 17:30:00|11875.7|11874.7|11876.4|11875.4|11882.9|11881.9|11872.7|11871.7|2866
1606152900000|2020-11-23 17:35:00|11875.9|11874.9|11877.9|11876.9|11880.8|11879.8|11872.7|11871.7|2179
1606153200000|2020-11-23 17:40:00|11878.3|11877.3|11875.6|11874.6|11880.8|11879.8|11871.4|11870.4|2095
1606153500000|2020-11-23 17:45:00|11875.7|11874.7|11877.7|11876.7|11881.6|11880.6|11870.1|11869.1|2055
1606153800000|2020-11-23 17:50:00|11877.6|11876.6|11887.3|11886.3|11891.1|11890.1|11875.6|11874.6|2249
1606154100000|2020-11-23 17:55:00|11887.2|11886.2|11896.7|11895.7|11896.9|11895.9|11886.6|11885.6|2085
1606154400000|2020-11-23 18:00:00|11896.6|11895.6|11900.3|11899.3|11901.6|11900.6|11893.3|11892.3|3000
1606154700000|2020-11-23 18:05:00|11899.8|11898.8|11909.4|11908.4|11910.1|11909.1|11897.3|11896.3|2495
1606155000000|2020-11-23 18:10:00|11909.6|11908.6|11907.4|11906.4|11911.1|11910.1|11901.8|11900.8|2110
1606155300000|2020-11-23 18:15:00|11907.6|11906.6|11902.1|11901.1|11909.7|11908.7|11900.4|11899.4|1887
1606155600000|2020-11-23 18:20:00|11902.2|11901.2|11902.1|11901.1|11907.8|11906.8|11895.8|11894.8|2153
1606155900000|2020-11-23 18:25:00|11901.8|11900.8|11902.8|11901.8|11906.1|11905.1|11896.1|11895.1|1699
1606156200000|2020-11-23 18:30:00|11902.7|11901.7|11900.6|11899.6|11908.8|11907.8|11897.3|11896.3|1819
1606156500000|2020-11-23 18:35:00|11900.8|11899.8|11900.7|11899.7|11907.6|11906.6|11899.3|11898.3|1293
1606156800000|2020-11-23 18:40:00|11900.6|11899.6|11892.3|11891.3|11900.6|11899.6|11888.6|11887.6|2521
1606157100000|2020-11-23 18:45:00|11892.4|11891.4|11906.1|11905.1|11916.1|11915.1|11889.6|11888.6|3485
1606157400000|2020-11-23 18:50:00|11905.6|11904.6|11899.8|11898.8|11905.6|11904.6|11896.3|11895.3|2141
1606157700000|2020-11-23 18:55:00|11899.7|11898.7|11897.1|11896.1|11902.9|11901.9|11893.3|11892.3|2459
1606158000000|2020-11-23 19:00:00|11896.9|11895.9|11886.6|11885.6|11898.1|11897.1|11881.6|11880.6|3200
1606158300000|2020-11-23 19:05:00|11886.7|11885.7|11887.1|11886.1|11894.1|11893.1|11885.6|11884.6|1931
1606158600000|2020-11-23 19:10:00|11886.3|11885.3|11891.4|11890.4|11891.8|11890.8|11884.8|11883.8|1924
1606158900000|2020-11-23 19:15:00|11891.1|11890.1|11878.6|11877.6|11902.8|11901.8|11873.6|11872.6|4081
1606159200000|2020-11-23 19:20:00|11878.3|11877.3|11888.1|11887.1|11893.6|11892.6|11878.3|11877.3|3239
1606159500000|2020-11-23 19:25:00|11888.2|11887.2|11883.8|11882.8|11889.2|11888.2|11878.2|11877.2|1674
1606159800000|2020-11-23 19:30:00|11884.1|11883.1|11898.9|11897.9|11900.1|11899.1|11880.6|11879.6|2511
1606160100000|2020-11-23 19:35:00|11899.3|11898.3|11899.2|11898.2|11902.8|11901.8|11893.7|11892.7|3393
1606160400000|2020-11-23 19:40:00|11899.1|11898.1|11895.6|11894.6|11900.3|11899.3|11893.9|11892.9|3422
1606160700000|2020-11-23 19:45:00|11894.6|11893.6|11888.1|11887.1|11902.2|11901.2|11886.3|11885.3|3017
1606161000000|2020-11-23 19:50:00|11886.8|11885.8|11919.1|11918.1|11925.6|11924.6|11885.1|11884.1|4810
1606161300000|2020-11-23 19:55:00|11918.9|11917.9|11921.4|11920.4|11926.3|11925.3|11915.8|11914.8|3834
1606161600000|2020-11-23 20:00:00|11922.2|11921.2|11929.1|11928.1|11932.9|11931.9|11918.8|11917.8|5309
1606161900000|2020-11-23 20:05:00|11929.3|11928.3|11941.9|11940.9|11947.4|11946.4|11926.6|11925.6|5921
1606162200000|2020-11-23 20:10:00|11942.3|11941.3|11936.9|11935.9|11942.4|11941.4|11934.8|11933.8|3772
1606162500000|2020-11-23 20:15:00|11937.1|11936.1|11926.6|11925.6|11937.9|11936.9|11922.4|11921.4|4575
1606162800000|2020-11-23 20:20:00|11926.4|11925.4|11919.5|11918.5|11926.9|11925.9|11914.6|11913.6|3815
1606163100000|2020-11-23 20:25:00|11919.4|11918.4|11925.4|11924.4|11928|11927|11917.9|11916.9|2125
1606163400000|2020-11-23 20:30:00|11925.6|11924.6|11911.4|11910.4|11927.2|11926.2|11910.6|11909.6|4103
1606163700000|2020-11-23 20:35:00|11911.7|11910.7|11905.6|11904.6|11913.9|11912.9|11900.9|11899.9|3921
1606164000000|2020-11-23 20:40:00|11905.4|11904.4|11915.1|11914.1|11916.6|11915.6|11904|11903|2872
1606164300000|2020-11-23 20:45:00|11915.4|11914.4|11909|11908|11922.7|11921.7|11905.1|11904.1|5056
1606164600000|2020-11-23 20:50:00|11912.2|11911.2|11898.6|11897.6|11925.6|11924.6|11898.6|11897.6|5417
1606164900000|2020-11-23 20:55:00|11897.9|11896.9|11904.9|11903.9|11916.9|11915.9|11890.4|11889.4|7195
1606165200000|2020-11-23 21:00:00|11904.8|11903.8|11911.9|11909.9|11915.5|11913.5|11902.8|11900.8|3353
1606165500000|2020-11-23 21:05:00|11912.4|11910.4|11911.3|11909.3|11917.8|11915.8|11908.8|11906.8|1346
1606165800000|2020-11-23 21:10:00|11911.8|11909.8|11917.2|11912.2|11917.2|11914.8|11910.5|11908.5|758
1606166100000|2020-11-23 21:15:00|11916.7|11911.7|11913.4|11908.4|11916.7|11911.7|11913.3|11908.3|4
1606166400000|2020-11-23 21:20:00|11913.5|11908.5|11913.3|11908.3|11914|11909|11912.2|11907.2|0
1606166700000|2020-11-23 21:25:00|11913.4|11908.4|11912.7|11907.7|11913.8|11908.8|11912.7|11907.7|0
1606167000000|2020-11-23 21:30:00|11912.3|11910.3|11915.3|11913.3|11916.5|11914.5|11910|11908|244
1606167300000|2020-11-23 21:35:00|11916.5|11914.5|11918.3|11916.3|11920|11918|11914.3|11912.3|318
1606167600000|2020-11-23 21:40:00|11918.8|11916.8|11920.5|11918.5|11923|11921|11918|11916|444
1606167900000|2020-11-23 21:45:00|11920|11918|11921|11919|11922|11920|11919.5|11917.5|190
1606168200000|2020-11-23 21:50:00|11920.5|11918.5|11920|11918|11921.8|11919.8|11917.5|11915.5|252
1606168500000|2020-11-23 21:55:00|11919.3|11917.3|11920.7|11915.7|11922|11920|11916|11914|227
1606168800000|2020-11-23 22:00:00|11919.2|11914.2|11918.5|11913.5|11919.5|11914.5|11917.8|11912.8|0
1606169100000|2020-11-23 22:05:00|11918.2|11913.2|11919.1|11914.1|11919.2|11914.2|11918.1|11913.1|0
1606169400000|2020-11-23 22:10:00|11919|11914|11918.6|11913.6|11919.4|11914.4|11917|11912|0
1606169700000|2020-11-23 22:15:00|11919.2|11914.2|11919.4|11914.4|11919.5|11914.5|11919.2|11914.2|0
1606170000000|2020-11-23 22:20:00|11919.3|11914.3|11919.1|11914.1|11919.3|11914.3|11918.9|11913.9|0
1606170300000|2020-11-23 22:25:00|11919.2|11914.2|11919.5|11914.5|11919.5|11914.5|11919|11914|0
1606170600000|2020-11-23 22:30:00|11919.7|11914.7|11919.5|11914.5|11919.9|11914.9|11919.5|11914.5|0
1606170900000|2020-11-23 22:35:00|11919.2|11914.2|11919.2|11914.2|11919.2|11914.2|11919.1|11914.1|0
1606171200000|2020-11-23 22:40:00|11919.1|11914.1|11918.3|11913.3|11919.1|11914.1|11917.9|11912.9|0
1606171500000|2020-11-23 22:45:00|11918.9|11913.9|11918.8|11913.8|11919|11914|11917.9|11912.9|0
1606171800000|2020-11-23 22:50:00|11918.5|11913.5|11918.5|11913.5|11919.3|11914.3|11917.4|11912.4|0
1606172100000|2020-11-23 22:55:00|11918.7|11913.7|11920.9|11915.9|11921|11916|11918.7|11913.7|0
1606172400000|2020-11-23 23:00:00|11921|11916|11922.8|11920.8|11930.8|11928.8|11914|11912|547
1606172700000|2020-11-23 23:05:00|11923.5|11921.5|11932.2|11930.2|11932.3|11930.3|11917|11915|595
1606173000000|2020-11-23 23:10:00|11934|11932|11931.9|11929.9|11935.5|11933.5|11926.5|11924.5|347
1606173300000|2020-11-23 23:15:00|11932|11930|11938|11936|11947.4|11945.4|11926.4|11924.4|793
1606173600000|2020-11-23 23:20:00|11939.2|11937.2|11955.5|11953.5|11960|11958|11936.9|11934.9|1645
1606173900000|2020-11-23 23:25:00|11955.8|11953.8|11959.5|11957.5|11961.2|11959.2|11950.4|11948.4|778
1606174200000|2020-11-23 23:30:00|11960.4|11958.4|11952.5|11950.5|11962.3|11960.3|11952.5|11950.5|501
1606174500000|2020-11-23 23:35:00|11952.7|11950.7|11961.3|11959.3|11961.3|11959.3|11949.8|11947.8|480
1606174800000|2020-11-23 23:40:00|11961.2|11959.2|11970.3|11968.3|11971.3|11969.3|11956.3|11954.3|734
1606175100000|2020-11-23 23:45:00|11969.9|11967.9|11953.5|11951.5|11969.9|11967.9|11950.9|11948.9|768
1606175400000|2020-11-23 23:50:00|11954.3|11952.3|11955.2|11953.2|11957|11955|11951.8|11949.8|350
1606175700000|2020-11-23 23:55:00|11955.3|11953.3|11956.5|11954.5|11957|11955|11953.7|11951.7|163
1606176000000|2020-11-24 00:00:00|11956.4|11954.4|11951.7|11949.7|11956.8|11954.8|11950.7|11948.7|393
1606176300000|2020-11-24 00:05:00|11951.5|11949.5|11955.5|11953.5|11956.9|11954.9|11949.8|11947.8|329
1606176600000|2020-11-24 00:10:00|11955.9|11953.9|11953|11951|11958.2|11956.2|11952.8|11950.8|169
1606176900000|2020-11-24 00:15:00|11952.9|11950.9|11951.9|11949.9|11956.2|11954.2|11947.3|11945.3|359
1606177200000|2020-11-24 00:20:00|11952|11950|11954.5|11952.5|11955|11953|11950.7|11948.7|199
1606177500000|2020-11-24 00:25:00|11954.7|11952.7|11961.7|11959.7|11962.5|11960.5|11954.2|11952.2|441
1606177800000|2020-11-24 00:30:00|11961.8|11959.8|11962.4|11960.4|11963.2|11961.2|11956.9|11954.9|228
1606178100000|2020-11-24 00:35:00|11961.3|11959.3|11960.8|11958.8|11963.4|11961.4|11959.4|11957.4|202
1606178400000|2020-11-24 00:40:00|11961|11959|11957.7|11955.7|11961|11959|11956.2|11954.2|203
1606178700000|2020-11-24 00:45:00|11957.8|11955.8|11957.8|11955.8|11959.8|11957.8|11956.9|11954.9|200
1606179000000|2020-11-24 00:50:00|11958|11956|11955|11953|11959|11957|11953.4|11951.4|384
1606179300000|2020-11-24 00:55:00|11954.8|11952.8|11954.9|11952.9|11955.3|11953.3|11951.7|11949.7|268
1606179600000|2020-11-24 01:00:00|11955.2|11953.2|11959|11957|11961.4|11959.4|11954.7|11952.7|363
1606179900000|2020-11-24 01:05:00|11959.2|11957.2|11959.9|11957.9|11961.8|11959.8|11957.7|11955.7|254
1606180200000|2020-11-24 01:10:00|11960.3|11958.3|11954.3|11952.3|11961.2|11959.2|11952.8|11950.8|253
1606180500000|2020-11-24 01:15:00|11954.4|11952.4|11947.8|11945.8|11954.4|11952.4|11942.3|11940.3|618
1606180800000|2020-11-24 01:20:00|11946.9|11944.9|11946.2|11944.2|11949.9|11947.9|11944|11942|533
1606181100000|2020-11-24 01:25:00|11946|11944|11947.9|11945.9|11948.8|11946.8|11944.7|11942.7|144
1606181400000|2020-11-24 01:30:00|11947.8|11945.8|11947.7|11945.7|11951.5|11949.5|11945.4|11943.4|306
1606181700000|2020-11-24 01:35:00|11947.8|11945.8|11948.8|11946.8|11950.5|11948.5|11947.2|11945.2|176
1606182000000|2020-11-24 01:40:00|11948.9|11946.9|11949.8|11947.8|11950.9|11948.9|11943.9|11941.9|279
1606182300000|2020-11-24 01:45:00|11949.9|11947.9|11950.2|11948.2|11952.9|11950.9|11948.9|11946.9|191
1606182600000|2020-11-24 01:50:00|11950|11948|11948.9|11946.9|11951.2|11949.2|11946.2|11944.2|169
1606182900000|2020-11-24 01:55:00|11949.2|11947.2|11948.5|11946.5|11950.2|11948.2|11947.3|11945.3|125
1606183200000|2020-11-24 02:00:00|11948.7|11946.7|11950.8|11948.8|11953.9|11951.9|11948.7|11946.7|207
1606183500000|2020-11-24 02:05:00|11950.7|11948.7|11954.2|11952.2|11956.4|11954.4|11950.2|11948.2|214
1606183800000|2020-11-24 02:10:00|11954.7|11952.7|11954.2|11952.2|11956.3|11954.3|11953.2|11951.2|165
1606184100000|2020-11-24 02:15:00|11954.5|11952.5|11954.4|11952.4|11956.5|11954.5|11953.2|11951.2|109
1606184400000|2020-11-24 02:20:00|11954.5|11952.5|11957.8|11955.8|11959.2|11957.2|11953.2|11951.2|168
1606184700000|2020-11-24 02:25:00|11957.7|11955.7|11956.3|11954.3|11958.9|11956.9|11955.3|11953.3|169
1606185000000|2020-11-24 02:30:00|11956.2|11954.2|11960.3|11958.3|11960.8|11958.8|11955.7|11953.7|226
1606185300000|2020-11-24 02:35:00|11959.9|11957.9|11958.8|11956.8|11962.9|11960.9|11958|11956|180
1606185600000|2020-11-24 02:40:00|11958.9|11956.9|11962.9|11960.9|11967.9|11965.9|11958.8|11956.8|465
1606185900000|2020-11-24 02:45:00|11962.8|11960.8|11962.7|11960.7|11964.4|11962.4|11960.5|11958.5|294
1606186200000|2020-11-24 02:50:00|11962.8|11960.8|11962.5|11960.5|11963.8|11961.8|11960|11958|155
1606186500000|2020-11-24 02:55:00|11962.9|11960.9|11958.2|11956.2|11962.9|11960.9|11958|11956|133
1606186800000|2020-11-24 03:00:00|11958.8|11956.8|11960.4|11958.4|11960.9|11958.9|11958|11956|149
1606187100000|2020-11-24 03:05:00|11959.8|11957.8|11959.7|11957.7|11961|11959|11958|11956|103
1606187400000|2020-11-24 03:10:00|11959.8|11957.8|11958.4|11956.4|11959.9|11957.9|11957.5|11955.5|106
1606187700000|2020-11-24 03:15:00|11958.5|11956.5|11957.9|11955.9|11960.3|11958.3|11956.7|11954.7|117
1606188000000|2020-11-24 03:20:00|11958.2|11956.2|11960.4|11958.4|11960.7|11958.7|11957.9|11955.9|118
1606188300000|2020-11-24 03:25:00|11960.5|11958.5|11957.3|11955.3|11961|11959|11955.9|11953.9|153
1606188600000|2020-11-24 03:30:00|11957.2|11955.2|11963.4|11961.4|11964.4|11962.4|11956.9|11954.9|271
1606188900000|2020-11-24 03:35:00|11962.9|11960.9|11969.4|11967.4|11972.8|11970.8|11962.8|11960.8|487
1606189200000|2020-11-24 03:40:00|11969.5|11967.5|11968.9|11966.9|11971.9|11969.9|11968|11966|289
1606189500000|2020-11-24 03:45:00|11968.8|11966.8|11967.7|11965.7|11970.7|11968.7|11966.3|11964.3|169
1606189800000|2020-11-24 03:50:00|11967.5|11965.5|11970.8|11968.8|11971.8|11969.8|11967.5|11965.5|178
1606190100000|2020-11-24 03:55:00|11971.2|11969.2|11975.8|11973.8|11981.4|11979.4|11969.9|11967.9|611
1606190400000|2020-11-24 04:00:00|11977.4|11975.4|11975.8|11973.8|11979|11977|11974.9|11972.9|281
1606190700000|2020-11-24 04:05:00|11975.9|11973.9|11975.2|11973.2|11976.7|11974.7|11973.2|11971.2|147
1606191000000|2020-11-24 04:10:00|11975.4|11973.4|11975.4|11973.4|11976.2|11974.2|11973.8|11971.8|144
1606191300000|2020-11-24 04:15:00|11975.5|11973.5|11974.4|11972.4|11979.4|11977.4|11974.3|11972.3|320
1606191600000|2020-11-24 04:20:00|11974.3|11972.3|11974.2|11972.2|11976.4|11974.4|11973.2|11971.2|133
1606191900000|2020-11-24 04:25:00|11974.5|11972.5|11973.7|11971.7|11975.5|11973.5|11972.8|11970.8|75
1606192200000|2020-11-24 04:30:00|11974.5|11972.5|11972.9|11970.9|11974.7|11972.7|11971.8|11969.8|123
1606192500000|2020-11-24 04:35:00|11973|11971|11976.4|11974.4|11976.7|11974.7|11972.5|11970.5|168
1606192800000|2020-11-24 04:40:00|11976.3|11974.3|11976.7|11974.7|11976.8|11974.8|11974.4|11972.4|132
1606193100000|2020-11-24 04:45:00|11976.8|11974.8|11973.8|11971.8|11976.8|11974.8|11973.2|11971.2|96
1606193400000|2020-11-24 04:50:00|11973.9|11971.9|11971.7|11969.7|11975.2|11973.2|11970.4|11968.4|222
1606193700000|2020-11-24 04:55:00|11971.4|11969.4|11974.9|11972.9|11976|11974|11970.4|11968.4|186
1606194000000|2020-11-24 05:00:00|11974.8|11972.8|11973.8|11971.8|11976.8|11974.8|11972.7|11970.7|193
1606194300000|2020-11-24 05:05:00|11973.7|11971.7|11973.9|11971.9|11974.3|11972.3|11969.9|11967.9|169
1606194600000|2020-11-24 05:10:00|11974.2|11972.2|11973.9|11971.9|11975.4|11973.4|11973.2|11971.2|100
1606194900000|2020-11-24 05:15:00|11973.8|11971.8|11973.2|11971.2|11975|11973|11970.9|11968.9|129
1606195200000|2020-11-24 05:20:00|11973|11971|11972.7|11970.7|11974.3|11972.3|11971.9|11969.9|84
1606195500000|2020-11-24 05:25:00|11973|11971|11974.8|11972.8|11975.3|11973.3|11970.8|11968.8|158
1606195800000|2020-11-24 05:30:00|11974.9|11972.9|11966.5|11964.5|11975.5|11973.5|11966.5|11964.5|324
1606196100000|2020-11-24 05:35:00|11966.7|11964.7|11964.9|11962.9|11966.9|11964.9|11961.7|11959.7|532
1606196400000|2020-11-24 05:40:00|11965.2|11963.2|11966.7|11964.7|11967|11965|11964.2|11962.2|173
1606196700000|2020-11-24 05:45:00|11966.8|11964.8|11970.3|11968.3|11971.2|11969.2|11966.8|11964.8|239
1606197000000|2020-11-24 05:50:00|11969.9|11967.9|11969.9|11967.9|11970.5|11968.5|11966.5|11964.5|157
1606197300000|2020-11-24 05:55:00|11969.8|11967.8|11968.3|11966.3|11970.2|11968.2|11967.8|11965.8|95
1606197600000|2020-11-24 06:00:00|11968.7|11966.7|11968|11966|11969.8|11967.8|11966.7|11964.7|154
1606197900000|2020-11-24 06:05:00|11967.9|11965.9|11968.8|11966.8|11970.2|11968.2|11966.8|11964.8|112
1606198200000|2020-11-24 06:10:00|11968.7|11966.7|11968.8|11966.8|11971.9|11969.9|11967.4|11965.4|149
1606198500000|2020-11-24 06:15:00|11969|11967|11964.2|11962.2|11969.2|11967.2|11963.7|11961.7|196
1606198800000|2020-11-24 06:20:00|11964|11962|11962.9|11960.9|11966.3|11964.3|11962.7|11960.7|203
1606199100000|2020-11-24 06:25:00|11963|11961|11964.2|11962.2|11965.9|11963.9|11962.8|11960.8|161
1606199400000|2020-11-24 06:30:00|11964.3|11962.3|11965.9|11963.9|11966.3|11964.3|11964.2|11962.2|110
1606199700000|2020-11-24 06:35:00|11966|11964|11970.2|11968.2|11972.4|11970.4|11965.2|11963.2|259
1606200000000|2020-11-24 06:40:00|11970|11968|11969.8|11967.8|11971.8|11969.8|11968.4|11966.4|200
1606200300000|2020-11-24 06:45:00|11970.2|11968.2|11970|11968|11971.4|11969.4|11969.2|11967.2|101
1606200600000|2020-11-24 06:50:00|11970.2|11968.2|11970.4|11968.4|11972.5|11970.5|11969.4|11967.4|106
1606200900000|2020-11-24 06:55:00|11970.5|11968.5|11973.2|11971.2|11977.9|11975.9|11970.5|11968.5|307
1606201200000|2020-11-24 07:00:00|11973.7|11971.7|11978.3|11976.3|11980.8|11978.8|11972.2|11970.2|566
1606201500000|2020-11-24 07:05:00|11978.2|11976.2|11973.4|11971.4|11979.2|11977.2|11971.4|11969.4|303
1606201800000|2020-11-24 07:10:00|11973.7|11971.7|11972.8|11970.8|11974.9|11972.9|11972.4|11970.4|127
1606202100000|2020-11-24 07:15:00|11972.7|11970.7|11975.9|11973.9|11975.9|11973.9|11972.3|11970.3|140
1606202400000|2020-11-24 07:20:00|11976|11974|11970|11968|11977.2|11975.2|11970|11968|256
1606202700000|2020-11-24 07:25:00|11969.9|11967.9|11973.3|11971.3|11974.9|11972.9|11968.7|11966.7|276
1606203000000|2020-11-24 07:30:00|11973.4|11971.4|11971.9|11969.9|11974|11972|11971.4|11969.4|113
1606203300000|2020-11-24 07:35:00|11972|11970|11972.2|11970.2|11974.2|11972.2|11969.7|11967.7|142
1606203600000|2020-11-24 07:40:00|11972.3|11970.3|11972.5|11970.5|11974.4|11972.4|11971.8|11969.8|111
1606203900000|2020-11-24 07:45:00|11972.7|11970.7|11964.7|11962.7|11972.7|11970.7|11961.4|11959.4|455
1606204200000|2020-11-24 07:50:00|11964.8|11962.8|11968.4|11966.4|11969.4|11967.4|11964.3|11962.3|286
1606204500000|2020-11-24 07:55:00|11968|11966|11964.5|11962.5|11968|11966|11961.5|11959.5|309
1606204800000|2020-11-24 08:00:00|11965|11963|11977|11975|11980.5|11978.5|11965|11963|769
1606205100000|2020-11-24 08:05:00|11976.9|11974.9|11973.5|11971.5|11977.3|11975.3|11971.8|11969.8|452
1606205400000|2020-11-24 08:10:00|11973.7|11971.7|11975.9|11973.9|11976.7|11974.7|11972.2|11970.2|401
1606205700000|2020-11-24 08:15:00|11975.8|11973.8|11968.2|11966.2|11977.9|11975.9|11967.5|11965.5|527
1606206000000|2020-11-24 08:20:00|11968.3|11966.3|11974.7|11972.7|11975.2|11973.2|11967.5|11965.5|349
1606206300000|2020-11-24 08:25:00|11974.5|11972.5|11972.9|11970.9|11976.3|11974.3|11967.3|11965.3|406
1606206600000|2020-11-24 08:30:00|11973|11971|11965.9|11963.9|11973.3|11971.3|11963.5|11961.5|496
1606206900000|2020-11-24 08:35:00|11966.2|11964.2|11950.2|11948.2|11967.9|11965.9|11949.9|11947.9|1086
1606207200000|2020-11-24 08:40:00|11950.3|11948.3|11955.4|11953.4|11955.7|11953.7|11946.9|11944.9|609
1606207500000|2020-11-24 08:45:00|11955.5|11953.5|11954.9|11952.9|11956.2|11954.2|11949.2|11947.2|773
1606207800000|2020-11-24 08:50:00|11953.9|11951.9|11940.3|11938.3|11954|11952|11935.9|11933.9|1275
1606208100000|2020-11-24 08:55:00|11940.7|11938.7|11942.7|11940.7|11946.2|11944.2|11940.5|11938.5|432
1606208400000|2020-11-24 09:00:00|11942.5|11940.5|11946.7|11944.7|11946.8|11944.8|11942|11940|338
1606208700000|2020-11-24 09:05:00|11946.5|11944.5|11946|11944|11951.3|11949.3|11944.8|11942.8|637
1606209000000|2020-11-24 09:10:00|11946.5|11944.5|11945.5|11943.5|11947.9|11945.9|11942.8|11940.8|314
1606209300000|2020-11-24 09:15:00|11945.4|11943.4|11944.3|11942.3|11948|11946|11940.9|11938.9|551
1606209600000|2020-11-24 09:20:00|11944|11942|11938.7|11936.7|11949.9|11947.9|11938.7|11936.7|409
1606209900000|2020-11-24 09:25:00|11938.4|11936.4|11941.4|11939.4|11941.4|11939.4|11936.8|11934.8|401
1606210200000|2020-11-24 09:30:00|11941.7|11939.7|11945.3|11943.3|11947.2|11945.2|11939.4|11937.4|293
1606210500000|2020-11-24 09:35:00|11945.7|11943.7|11947.4|11945.4|11950.4|11948.4|11943.3|11941.3|319
1606210800000|2020-11-24 09:40:00|11947.5|11945.5|11950.8|11948.8|11952.4|11950.4|11946.4|11944.4|302
1606211100000|2020-11-24 09:45:00|11950.9|11948.9|11949.9|11947.9|11953|11951|11947|11945|328
1606211400000|2020-11-24 09:50:00|11949.8|11947.8|11951|11949|11953.3|11951.3|11949.2|11947.2|137
1606211700000|2020-11-24 09:55:00|11951.2|11949.2|11951.9|11949.9|11955.2|11953.2|11951|11949|276
1606212000000|2020-11-24 10:00:00|11952|11950|11950.7|11948.7|11954.8|11952.8|11949.3|11947.3|185
1606212300000|2020-11-24 10:05:00|11949.7|11947.7|11952.3|11950.3|11955|11953|11945.9|11943.9|383
1606212600000|2020-11-24 10:10:00|11952.4|11950.4|11949|11947|11952.7|11950.7|11948.3|11946.3|225
1606212900000|2020-11-24 10:15:00|11948.9|11946.9|11946|11944|11950.4|11948.4|11944.4|11942.4|310
1606213200000|2020-11-24 10:20:00|11946.3|11944.3|11945.3|11943.3|11947.8|11945.8|11942.7|11940.7|272
1606213500000|2020-11-24 10:25:00|11945.5|11943.5|11946.4|11944.4|11949.4|11947.4|11944.5|11942.5|251
1606213800000|2020-11-24 10:30:00|11946.3|11944.3|11948.8|11946.8|11949.3|11947.3|11945.2|11943.2|255
1606214100000|2020-11-24 10:35:00|11948.9|11946.9|11945.2|11943.2|11949.7|11947.7|11941.5|11939.5|396
1606214400000|2020-11-24 10:40:00|11945|11943|11940.7|11938.7|11945.9|11943.9|11939.5|11937.5|286
1606214700000|2020-11-24 10:45:00|11940.8|11938.8|11943.7|11941.7|11943.9|11941.9|11939.7|11937.7|162
1606215000000|2020-11-24 10:50:00|11943.8|11941.8|11940.2|11938.2|11944.4|11942.4|11938.3|11936.3|176
1606215300000|2020-11-24 10:55:00|11940|11938|11942.5|11940.5|11944.9|11942.9|11940|11938|162
1606215600000|2020-11-24 11:00:00|11942.9|11940.9|11943.9|11941.9|11944.7|11942.7|11939.2|11937.2|206
1606215900000|2020-11-24 11:05:00|11943.7|11941.7|11952.4|11950.4|11953.2|11951.2|11943.7|11941.7|474
1606216200000|2020-11-24 11:10:00|11952.5|11950.5|11949.3|11947.3|11952.7|11950.7|11948.7|11946.7|288
1606216500000|2020-11-24 11:15:00|11948.8|11946.8|11949|11947|11950.9|11948.9|11946.5|11944.5|317
1606216800000|2020-11-24 11:20:00|11948.7|11946.7|11952.9|11950.9|11954.2|11952.2|11945.8|11943.8|288
1606217100000|2020-11-24 11:25:00|11953.2|11951.2|11949.5|11947.5|11953.4|11951.4|11948.4|11946.4|174
1606217400000|2020-11-24 11:30:00|11949.7|11947.7|11949.2|11947.2|11952.2|11950.2|11948|11946|187
1606217700000|2020-11-24 11:35:00|11949.7|11947.7|11953.9|11951.9|11954.8|11952.8|11948.7|11946.7|222
1606218000000|2020-11-24 11:40:00|11954|11952|11956.9|11954.9|11956.9|11954.9|11953|11951|266
1606218300000|2020-11-24 11:45:00|11957.2|11955.2|11951.4|11949.4|11957.3|11955.3|11950.9|11948.9|243
1606218600000|2020-11-24 11:50:00|11951.3|11949.3|11949.7|11947.7|11952.7|11950.7|11948|11946|199
1606218900000|2020-11-24 11:55:00|11949.8|11947.8|11943.8|11941.8|11950.3|11948.3|11943.3|11941.3|323
1606219200000|2020-11-24 12:00:00|11944.4|11942.4|11944.9|11942.9|11947.3|11945.3|11942.9|11940.9|500
1606219500000|2020-11-24 12:05:00|11944.8|11942.8|11947.7|11945.7|11950.5|11948.5|11944.4|11942.4|356
1606219800000|2020-11-24 12:10:00|11947.8|11945.8|11947.4|11945.4|11950|11948|11946.7|11944.7|159
1606220100000|2020-11-24 12:15:00|11947.2|11945.2|11943.9|11941.9|11947.4|11945.4|11940.5|11938.5|389
1606220400000|2020-11-24 12:20:00|11943.8|11941.8|11937.7|11935.7|11944.4|11942.4|11935.9|11933.9|414
1606220700000|2020-11-24 12:25:00|11938|11936|11932.2|11930.2|11941.3|11939.3|11930.7|11928.7|1121
1606221000000|2020-11-24 12:30:00|11932|11930|11934.5|11932.5|11936.3|11934.3|11931.9|11929.9|370
1606221300000|2020-11-24 12:35:00|11934.7|11932.7|11937|11935|11938.2|11936.2|11934.7|11932.7|324
1606221600000|2020-11-24 12:40:00|11937.3|11935.3|11939|11937|11940.8|11938.8|11937|11935|409
1606221900000|2020-11-24 12:45:00|11938.8|11936.8|11937.5|11935.5|11942.9|11940.9|11936.7|11934.7|475
1606222200000|2020-11-24 12:50:00|11937.4|11935.4|11940.7|11938.7|11940.7|11938.7|11936.9|11934.9|256
1606222500000|2020-11-24 12:55:00|11940.5|11938.5|11942.3|11940.3|11942.3|11940.3|11939.5|11937.5|179
1606222800000|2020-11-24 13:00:00|11941.5|11939.5|11943.9|11941.9|11945.4|11943.4|11940.8|11938.8|2004
1606223100000|2020-11-24 13:05:00|11943.8|11941.8|11949|11947|11950.2|11948.2|11943.8|11941.8|2497
1606223400000|2020-11-24 13:10:00|11948.9|11946.9|11951.2|11949.2|11952.5|11950.5|11947.7|11945.7|891
1606223700000|2020-11-24 13:15:00|11951|11949|11953.2|11951.2|11953.4|11951.4|11948.7|11946.7|470
1606224000000|2020-11-24 13:20:00|11953.7|11951.7|11952.3|11950.3|11955.7|11953.7|11951.9|11949.9|582
1606224300000|2020-11-24 13:25:00|11952.2|11950.2|11949.4|11947.4|11952.7|11950.7|11947|11945|1356
1606224600000|2020-11-24 13:30:00|11949.5|11947.5|11953.4|11951.4|11953.5|11951.5|11948.2|11946.2|870
1606224900000|2020-11-24 13:35:00|11953.3|11951.3|11954.7|11952.7|11956.8|11954.8|11951|11949|658
1606225200000|2020-11-24 13:40:00|11954.3|11952.3|11954.3|11952.3|11955.8|11953.8|11952.8|11950.8|2590
1606225500000|2020-11-24 13:45:00|11954.4|11952.4|11959.8|11957.8|11962.9|11960.9|11954.2|11952.2|2008
1606225800000|2020-11-24 13:50:00|11959.3|11957.3|11959.3|11957.3|11961.4|11959.4|11957.3|11955.3|674
1606226100000|2020-11-24 13:55:00|11959.4|11957.4|11956.9|11954.9|11963|11961|11956|11954|641
1606226400000|2020-11-24 14:00:00|11956|11954|11952.5|11950.5|11957.8|11955.8|11952.3|11950.3|915
1606226700000|2020-11-24 14:05:00|11952.7|11950.7|11953|11951|11955.2|11953.2|11951.2|11949.2|564
1606227000000|2020-11-24 14:10:00|11952.8|11950.8|11956.7|11954.7|11957|11955|11951|11949|855
1606227300000|2020-11-24 14:15:00|11956.8|11954.8|11957.8|11955.8|11959.4|11957.4|11954.8|11952.8|693
1606227600000|2020-11-24 14:20:00|11958|11956|11963.7|11961.7|11965.3|11963.3|11957.5|11955.5|982
1606227900000|2020-11-24 14:25:00|11964|11962|11953.3|11951.3|11965|11963|11952.8|11950.8|2549
1606228200000|2020-11-24 14:30:00|11952.8|11951.8|11937.8|11936.8|11958.5|11957.5|11932.8|11931.8|12001
1606228500000|2020-11-24 14:35:00|11937|11936|11903.8|11902.8|11939|11938|11890.4|11889.4|14612
1606228800000|2020-11-24 14:40:00|11903.7|11902.7|11894.5|11893.5|11907.7|11906.7|11882.3|11881.3|9173
1606229100000|2020-11-24 14:45:00|11893|11892|11895.3|11894.3|11901.3|11900.3|11875.8|11874.8|8938
1606229400000|2020-11-24 14:50:00|11895|11894|11909.5|11908.5|11913.8|11912.8|11891.8|11890.8|6639
1606229700000|2020-11-24 14:55:00|11909.9|11908.9|11925.8|11924.8|11927|11926|11908|11907|5280
1606230000000|2020-11-24 15:00:00|11926.3|11925.3|11921|11920|11930.9|11929.9|11919.8|11918.8|6072
1606230300000|2020-11-24 15:05:00|11921.8|11920.8|11936.3|11935.3|11940|11939|11917.9|11916.9|6784
1606230600000|2020-11-24 15:10:00|11937.8|11936.8|11918.3|11917.3|11939.4|11938.4|11914.3|11913.3|8088
1606230900000|2020-11-24 15:15:00|11918.5|11917.5|11924|11923|11931.2|11930.2|11906.9|11905.9|7738
1606231200000|2020-11-24 15:20:00|11924.3|11923.3|11917|11916|11926.3|11925.3|11912.8|11911.8|5632
1606231500000|2020-11-24 15:25:00|11915.8|11914.8|11917|11916|11932.3|11931.3|11914|11913|6058
1606231800000|2020-11-24 15:30:00|11916.5|11915.5|11919|11918|11931.5|11930.5|11912.2|11911.2|5545
1606232100000|2020-11-24 15:35:00|11919.8|11918.8|11947.7|11946.7|11949|11948|11919.3|11918.3|6414
1606232400000|2020-11-24 15:40:00|11947|11946|11976|11975|11976.8|11975.8|11947|11946|8193
1606232700000|2020-11-24 15:45:00|11975.7|11974.7|11979.8|11978.8|11982|11981|11969.4|11968.4|4895
1606233000000|2020-11-24 15:50:00|11979|11978|11979.5|11978.5|11990|11989|11978.8|11977.8|4789
1606233300000|2020-11-24 15:55:00|11979.3|11978.3|11992|11991|11992.3|11991.3|11977|11976|4154
1606233600000|2020-11-24 16:00:00|11991.8|11990.8|12005.8|12004.8|12009|12008|11991.4|11990.4|6206
1606233900000|2020-11-24 16:05:00|12006.7|12005.7|12004.3|12003.3|12017.5|12016.5|12003.3|12002.3|5344
1606234200000|2020-11-24 16:10:00|12005.2|12004.2|12009|12008|12014.3|12013.3|12003.4|12002.4|3334
1606234500000|2020-11-24 16:15:00|12009.8|12008.8|12028.4|12027.4|12028.8|12027.8|12009.5|12008.5|5285
1606234800000|2020-11-24 16:20:00|12028|12027|12012.9|12011.9|12031.5|12030.5|12010.4|12009.4|4195
1606235100000|2020-11-24 16:25:00|12012.5|12011.5|12020.5|12019.5|12027.8|12026.8|12011.7|12010.7|3043
1606235400000|2020-11-24 16:30:00|12021|12020|12017.4|12016.4|12021.8|12020.8|12007.3|12006.3|5042
1606235700000|2020-11-24 16:35:00|12016.5|12015.5|12025|12024|12025.5|12024.5|12013|12012|3512
1606236000000|2020-11-24 16:40:00|12025.8|12024.8|12023.5|12022.5|12029.5|12028.5|12022.8|12021.8|3893
1606236300000|2020-11-24 16:45:00|12024.4|12023.4|12038|12037|12041.5|12040.5|12017.5|12016.5|4898
1606236600000|2020-11-24 16:50:00|12038.2|12037.2|12026.5|12025.5|12040.3|12039.3|12016.8|12015.8|4491
1606236900000|2020-11-24 16:55:00|12026.8|12025.8|12022.8|12021.8|12032.5|12031.5|12017.7|12016.7|3666
1606237200000|2020-11-24 17:00:00|12022.5|12021.5|12014.5|12013.5|12025.8|12024.8|12011.5|12010.5|2978
1606237500000|2020-11-24 17:05:00|12014.4|12013.4|12018.7|12017.7|12024.8|12023.8|12012.5|12011.5|2564
1606237800000|2020-11-24 17:10:00|12018.5|12017.5|12017.3|12016.3|12022.9|12021.9|12012.7|12011.7|2687
1606238100000|2020-11-24 17:15:00|12017.4|12016.4|12017.5|12016.5|12021.8|12020.8|12015.2|12014.2|1651
1606238400000|2020-11-24 17:20:00|12017.4|12016.4|12027|12026|12027.5|12026.5|12015|12014|2382
1606238700000|2020-11-24 17:25:00|12026.8|12025.8|12032.8|12031.8|12034.5|12033.5|12026.3|12025.3|2682
1606239000000|2020-11-24 17:30:00|12033|12032|12050.4|12049.4|12051|12050|12030.3|12029.3|4196
1606239300000|2020-11-24 17:35:00|12050.8|12049.8|12045.2|12044.2|12060.8|12059.8|12042|12041|5352
1606239600000|2020-11-24 17:40:00|12045.3|12044.3|12044.7|12043.7|12049.5|12048.5|12042.5|12041.5|2130
1606239900000|2020-11-24 17:45:00|12045|12044|12046.1|12045.1|12048.8|12047.8|12039.2|12038.2|2032
1606240200000|2020-11-24 17:50:00|12046.3|12045.3|12039.3|12038.3|12047.3|12046.3|12037.1|12036.1|1641
1606240500000|2020-11-24 17:55:00|12039.8|12038.8|12047.5|12046.5|12049.8|12048.8|12039.3|12038.3|1507
1606240800000|2020-11-24 18:00:00|12047.4|12046.4|12044.3|12043.3|12047.5|12046.5|12036.4|12035.4|2341
1606241100000|2020-11-24 18:05:00|12044.5|12043.5|12054.1|12053.1|12055.3|12054.3|12041.1|12040.1|1953
1606241400000|2020-11-24 18:10:00|12053.8|12052.8|12054.3|12053.3|12056.4|12055.4|12050.6|12049.6|1548
1606241700000|2020-11-24 18:15:00|12054.1|12053.1|12054.5|12053.5|12055.9|12054.9|12049.8|12048.8|1539
1606242000000|2020-11-24 18:20:00|12054.4|12053.4|12053.8|12052.8|12061.6|12060.6|12050.3|12049.3|2518
1606242300000|2020-11-24 18:25:00|12053.5|12052.5|12047|12046|12054|12053|12037|12036|2691
1606242600000|2020-11-24 18:30:00|12046.9|12045.9|12059|12058|12059.4|12058.4|12046.8|12045.8|2583
1606242900000|2020-11-24 18:35:00|12058.4|12057.4|12068|12067|12072.3|12071.3|12056.6|12055.6|3395
1606243200000|2020-11-24 18:40:00|12068.1|12067.1|12080.8|12079.8|12087.8|12086.8|12068|12067|4803
1606243500000|2020-11-24 18:45:00|12080.5|12079.5|12077.3|12076.3|12084|12083|12074.5|12073.5|2204
1606243800000|2020-11-24 18:50:00|12077.1|12076.1|12074.9|12073.9|12081.1|12080.1|12072.9|12071.9|3572
1606244100000|2020-11-24 18:55:00|12075.1|12074.1|12085.5|12084.5|12085.5|12084.5|12075.1|12074.1|1682
1606244400000|2020-11-24 19:00:00|12085.4|12084.4|12087.1|12086.1|12097.1|12096.1|12084.3|12083.3|4195
1606244700000|2020-11-24 19:05:00|12087|12086|12078.5|12077.5|12088.3|12087.3|12070.8|12069.8|2802
1606245000000|2020-11-24 19:10:00|12078.4|12077.4|12078.5|12077.5|12081.1|12080.1|12077.9|12076.9|1499
1606245300000|2020-11-24 19:15:00|12078.8|12077.8|12076.9|12075.9|12078.9|12077.9|12069.8|12068.8|2338
1606245600000|2020-11-24 19:20:00|12077|12076|12071.4|12070.4|12080.5|12079.5|12071.4|12070.4|2144
1606245900000|2020-11-24 19:25:00|12071.3|12070.3|12061|12060|12072.1|12071.1|12058.5|12057.5|3486
1606246200000|2020-11-24 19:30:00|12061.3|12060.3|12068.8|12067.8|12071.1|12070.1|12058.5|12057.5|2804
1606246500000|2020-11-24 19:35:00|12068.5|12067.5|12070.3|12069.3|12074|12073|12066|12065|1735
1606246800000|2020-11-24 19:40:00|12070|12069|12075.1|12074.1|12080|12079|12068|12067|2025
1606247100000|2020-11-24 19:45:00|12074.8|12073.8|12066.9|12065.9|12075.3|12074.3|12061.5|12060.5|2459
1606247400000|2020-11-24 19:50:00|12067.9|12066.9|12073.8|12072.8|12076|12075|12067.3|12066.3|1703
1606247700000|2020-11-24 19:55:00|12073.6|12072.6|12076|12075|12077.8|12076.8|12068.8|12067.8|1787
1606248000000|2020-11-24 20:00:00|12075.9|12074.9|12067.8|12066.8|12076.1|12075.1|12056.1|12055.1|3173
1606248300000|2020-11-24 20:05:00|12067.9|12066.9|12072.8|12071.8|12074.3|12073.3|12064.9|12063.9|2068
1606248600000|2020-11-24 20:10:00|12073|12072|12078.4|12077.4|12084.6|12083.6|12072.3|12071.3|2529
1606248900000|2020-11-24 20:15:00|12078.3|12077.3|12075.5|12074.5|12080.5|12079.5|12073.3|12072.3|1871
1606249200000|2020-11-24 20:20:00|12074.7|12073.7|12080.2|12079.2|12084.2|12083.2|12073.5|12072.5|2662
1606249500000|2020-11-24 20:25:00|12079.7|12078.7|12080.3|12079.3|12082.2|12081.2|12073.7|12072.7|1718
1606249800000|2020-11-24 20:30:00|12080.7|12079.7|12086.1|12085.1|12088.5|12087.5|12076.5|12075.5|3169
1606250100000|2020-11-24 20:35:00|12085.8|12084.8|12072.5|12071.5|12087|12086|12067|12066|2899
1606250400000|2020-11-24 20:40:00|12072.3|12071.3|12068.5|12067.5|12078.3|12077.3|12067.7|12066.7|2726
1606250700000|2020-11-24 20:45:00|12068|12067|12072.8|12071.8|12083.1|12082.1|12065.5|12064.5|2722
1606251000000|2020-11-24 20:50:00|12070.2|12069.2|12082|12081|12084|12083|12068.3|12067.3|3958
1606251300000|2020-11-24 20:55:00|12081.6|12080.6|12077.3|12076.3|12086.5|12085.5|12072.3|12071.3|7163
1606251600000|2020-11-24 21:00:00|12076.9|12075.9|12084|12082|12086.4|12084.4|12073.5|12071.5|3925
1606251900000|2020-11-24 21:05:00|12084.1|12082.1|12084|12082|12087.2|12085.2|12077.2|12075.2|1469
1606252200000|2020-11-24 21:10:00|12083.4|12081.4|12082.4|12077.4|12089.5|12087.5|12078.6|12076.6|1610
1606252500000|2020-11-24 21:15:00|12082.3|12077.3|12083.8|12078.8|12084.1|12079.1|12082.3|12077.3|3
1606252800000|2020-11-24 21:20:00|12084.8|12079.8|12085.2|12080.2|12085.5|12080.5|12084.8|12079.8|0
1606253100000|2020-11-24 21:25:00|12085.3|12080.3|12086|12081|12086|12081|12084.4|12079.4|0
1606253400000|2020-11-24 21:30:00|12085.8|12080.8|12091.5|12089.5|12091.7|12089.7|12080.5|12078.5|773
1606253700000|2020-11-24 21:35:00|12091.7|12089.7|12096.5|12094.5|12097|12095|12091.2|12089.2|599
1606254000000|2020-11-24 21:40:00|12096.7|12094.7|12097.5|12095.5|12100|12098|12095.7|12093.7|545
1606254300000|2020-11-24 21:45:00|12098.2|12096.2|12096|12094|12099.7|12097.7|12095.5|12093.5|299
1606254600000|2020-11-24 21:50:00|12096.7|12094.7|12097.7|12095.7|12099.5|12097.5|12092.5|12090.5|353
1606254900000|2020-11-24 21:55:00|12097.2|12095.2|12105.3|12100.3|12106.5|12104.5|12096|12094|727
1606255200000|2020-11-24 22:00:00|12104|12099|12102.9|12097.9|12104.1|12099.1|12101.8|12096.8|0
1606255500000|2020-11-24 22:05:00|12102.6|12097.6|12102.5|12097.5|12105|12100|12102.5|12097.5|0
1606255800000|2020-11-24 22:10:00|12103.3|12098.3|12100.5|12095.5|12103.6|12098.6|12100.5|12095.5|0
1606256100000|2020-11-24 22:15:00|12101.7|12096.7|12104|12099|12104.3|12099.3|12101.7|12096.7|0
1606256400000|2020-11-24 22:20:00|12102.6|12097.6|12102.1|12097.1|12102.9|12097.9|12102.1|12097.1|0
1606256700000|2020-11-24 22:25:00|12102|12097|12103.4|12098.4|12104.4|12099.4|12102|12097|0
1606257000000|2020-11-24 22:30:00|12103.7|12098.7|12104.1|12099.1|12104.1|12099.1|12103.4|12098.4|0
1606257300000|2020-11-24 22:35:00|12103.6|12098.6|12103.9|12098.9|12104.5|12099.5|12103.1|12098.1|0
1606257600000|2020-11-24 22:40:00|12103.8|12098.8|12103.6|12098.6|12103.8|12098.8|12103.4|12098.4|0
1606257900000|2020-11-24 22:45:00|12104.4|12099.4|12103.2|12098.2|12104.4|12099.4|12103.2|12098.2|0
1606258200000|2020-11-24 22:50:00|12103.3|12098.3|12102.8|12097.8|12103.3|12098.3|12102.7|12097.7|0
1606258500000|2020-11-24 22:55:00|12102.9|12097.9|12103.2|12098.2|12103.7|12098.7|12101.4|12096.4|0
1606258800000|2020-11-24 23:00:00|12103.3|12098.3|12103.4|12101.4|12104.7|12102.7|12095.4|12093.4|804
1606259100000|2020-11-24 23:05:00|12103.5|12101.5|12119.2|12117.2|12120.1|12118.1|12101.5|12099.5|1377
1606259400000|2020-11-24 23:10:00|12119.4|12117.4|12120.1|12118.1|12124.1|12122.1|12119|12117|714
1606259700000|2020-11-24 23:15:00|12119.7|12117.7|12117.9|12115.9|12120.4|12118.4|12115.1|12113.1|368
1606260000000|2020-11-24 23:20:00|12118.7|12116.7|12121.9|12119.9|12122.4|12120.4|12118.4|12116.4|334
1606260300000|2020-11-24 23:25:00|12121.7|12119.7|12118.7|12116.7|12122.7|12120.7|12118.1|12116.1|199
1606260600000|2020-11-24 23:30:00|12119.9|12117.9|12119|12117|12120.5|12118.5|12116.6|12114.6|279
1606260900000|2020-11-24 23:35:00|12119.1|12117.1|12115.2|12113.2|12119.1|12117.1|12115.2|12113.2|119
1606261200000|2020-11-24 23:40:00|12115.4|12113.4|12114|12112|12115.7|12113.7|12112.6|12110.6|185
1606261500000|2020-11-24 23:45:00|12113.9|12111.9|12117|12115|12117.5|12115.5|12112|12110|204
1606261800000|2020-11-24 23:50:00|12117.2|12115.2|12125.5|12123.5|12128.7|12126.7|12115.6|12113.6|631
1606262100000|2020-11-24 23:55:00|12125.4|12123.4|12128.9|12126.9|12129.7|12127.7|12122.7|12120.7|397
1606262400000|2020-11-25 00:00:00|12129|12127|12123.5|12121.5|12129.5|12127.5|12122.7|12120.7|488
1606262700000|2020-11-25 00:05:00|12122.2|12120.2|12134.1|12132.1|12134.6|12132.6|12120.6|12118.6|654
1606263000000|2020-11-25 00:10:00|12134.2|12132.2|12142.1|12140.1|12144.6|12142.6|12133.2|12131.2|1539
1606263300000|2020-11-25 00:15:00|12142.2|12140.2|12152.5|12150.5|12159.9|12157.9|12139|12137|1735
1606263600000|2020-11-25 00:20:00|12152.4|12150.4|12151.1|12149.1|12157.2|12155.2|12149.1|12147.1|715
1606263900000|2020-11-25 00:25:00|12151.6|12149.6|12143.4|12141.4|12153.9|12151.9|12142.7|12140.7|877
1606264200000|2020-11-25 00:30:00|12143.5|12141.5|12141.9|12139.9|12145.7|12143.7|12140.5|12138.5|458
1606264500000|2020-11-25 00:35:00|12142|12140|12145.7|12143.7|12146.5|12144.5|12140.5|12138.5|294
1606264800000|2020-11-25 00:40:00|12145.9|12143.9|12145|12143|12148|12146|12140.9|12138.9|454
1606265100000|2020-11-25 00:45:00|12145.2|12143.2|12147.9|12145.9|12150.6|12148.6|12145.2|12143.2|352
1606265400000|2020-11-25 00:50:00|12147.6|12145.6|12149.1|12147.1|12149.9|12147.9|12145.6|12143.6|238
1606265700000|2020-11-25 00:55:00|12149|12147|12146.1|12144.1|12149.1|12147.1|12144.6|12142.6|267
1606266000000|2020-11-25 01:00:00|12145.4|12143.4|12148.2|12146.2|12148.6|12146.6|12144.1|12142.1|242
1606266300000|2020-11-25 01:05:00|12148.1|12146.1|12149.1|12147.1|12151.1|12149.1|12147.2|12145.2|244
1606266600000|2020-11-25 01:10:00|12148.4|12146.4|12150.4|12148.4|12152.1|12150.1|12148|12146|191
1606266900000|2020-11-25 01:15:00|12150.1|12148.1|12153.5|12151.5|12153.5|12151.5|12148.2|12146.2|251
1606267200000|2020-11-25 01:20:00|12153.4|12151.4|12174.4|12172.4|12174.6|12172.6|12153.4|12151.4|1354
1606267500000|2020-11-25 01:25:00|12174.2|12172.2|12166.2|12164.2|12174.5|12172.5|12165.6|12163.6|583
1606267800000|2020-11-25 01:30:00|12166.4|12164.4|12165.2|12163.2|12167.2|12165.2|12163.9|12161.9|352
1606268100000|2020-11-25 01:35:00|12165.9|12163.9|12168.7|12166.7|12171.2|12169.2|12165.9|12163.9|390
1606268400000|2020-11-25 01:40:00|12168.5|12166.5|12169|12167|12170.9|12168.9|12165.2|12163.2|306
1606268700000|2020-11-25 01:45:00|12168.1|12166.1|12164.1|12162.1|12169.6|12167.6|12162.4|12160.4|324
1606269000000|2020-11-25 01:50:00|12164|12162|12165.2|12163.2|12165.7|12163.7|12162.6|12160.6|236
1606269300000|2020-11-25 01:55:00|12165.1|12163.1|12166|12164|12167.7|12165.7|12163.2|12161.2|216
1606269600000|2020-11-25 02:00:00|12166.4|12164.4|12166.1|12164.1|12171.7|12169.7|12166|12164|307
1606269900000|2020-11-25 02:05:00|12165.9|12163.9|12163.4|12161.4|12166|12164|12160.9|12158.9|450
1606270200000|2020-11-25 02:10:00|12163.2|12161.2|12161.7|12159.7|12168.1|12166.1|12161.6|12159.6|341
1606270500000|2020-11-25 02:15:00|12161.9|12159.9|12163.9|12161.9|12164.6|12162.6|12160.7|12158.7|145
1606270800000|2020-11-25 02:20:00|12164|12162|12161.7|12159.7|12165.7|12163.7|12161.7|12159.7|157
1606271100000|2020-11-25 02:25:00|12161.9|12159.9|12159.6|12157.6|12162.4|12160.4|12159.1|12157.1|366
1606271400000|2020-11-25 02:30:00|12159.5|12157.5|12159.7|12157.7|12162.9|12160.9|12158|12156|218
1606271700000|2020-11-25 02:35:00|12159.6|12157.6|12157.2|12155.2|12162.2|12160.2|12157.2|12155.2|277
1606272000000|2020-11-25 02:40:00|12157.4|12155.4|12159.6|12157.6|12160.1|12158.1|12157.1|12155.1|161
1606272300000|2020-11-25 02:45:00|12159.7|12157.7|12155.1|12153.1|12159.7|12157.7|12154.4|12152.4|428
1606272600000|2020-11-25 02:50:00|12155.2|12153.2|12153.9|12151.9|12155.4|12153.4|12152.5|12150.5|325
1606272900000|2020-11-25 02:55:00|12154|12152|12158.6|12156.6|12158.6|12156.6|12153.4|12151.4|197
1606273200000|2020-11-25 03:00:00|12158.7|12156.7|12160.9|12158.9|12163.1|12161.1|12157.4|12155.4|332
1606273500000|2020-11-25 03:05:00|12161.1|12159.1|12155.6|12153.6|12161.1|12159.1|12155.2|12153.2|247
1606273800000|2020-11-25 03:10:00|12156.5|12154.5|12165.6|12163.6|12170.6|12168.6|12154.9|12152.9|677
1606274100000|2020-11-25 03:15:00|12165.5|12163.5|12159.9|12157.9|12165.5|12163.5|12159.9|12157.9|247
1606274400000|2020-11-25 03:20:00|12159.7|12157.7|12161.9|12159.9|12164.7|12162.7|12159.6|12157.6|137
1606274700000|2020-11-25 03:25:00|12162|12160|12161.5|12159.5|12166|12164|12160.1|12158.1|142
1606275000000|2020-11-25 03:30:00|12161.9|12159.9|12161.1|12159.1|12164.2|12162.2|12160.6|12158.6|150
1606275300000|2020-11-25 03:35:00|12161|12159|12156.4|12154.4|12161.2|12159.2|12153.6|12151.6|313
1606275600000|2020-11-25 03:40:00|12156.2|12154.2|12136.6|12134.6|12156.7|12154.7|12130.5|12128.5|1508
1606275900000|2020-11-25 03:45:00|12136.5|12134.5|12138|12136|12138.7|12136.7|12132.4|12130.4|470
1606276200000|2020-11-25 03:50:00|12137.9|12135.9|12141.2|12139.2|12143.6|12141.6|12137.2|12135.2|316
1606276500000|2020-11-25 03:55:00|12141.1|12139.1|12140.6|12138.6|12141.7|12139.7|12137.1|12135.1|218
1606276800000|2020-11-25 04:00:00|12140.9|12138.9|12138.2|12136.2|12142.1|12140.1|12135.2|12133.2|235
1606277100000|2020-11-25 04:05:00|12138.4|12136.4|12142|12140|12142.7|12140.7|12136.4|12134.4|238
1606277400000|2020-11-25 04:10:00|12142.1|12140.1|12143.7|12141.7|12144.9|12142.9|12140|12138|210
1606277700000|2020-11-25 04:15:00|12143.9|12141.9|12145.6|12143.6|12146.4|12144.4|12143.1|12141.1|165
1606278000000|2020-11-25 04:20:00|12145.5|12143.5|12143.9|12141.9|12145.5|12143.5|12142.2|12140.2|176
1606278300000|2020-11-25 04:25:00|12143.7|12141.7|12143.4|12141.4|12146.9|12144.9|12141.6|12139.6|270
1606278600000|2020-11-25 04:30:00|12143.5|12141.5|12144.7|12142.7|12145.9|12143.9|12141.1|12139.1|194
1606278900000|2020-11-25 04:35:00|12144.6|12142.6|12139.6|12137.6|12145.4|12143.4|12138.1|12136.1|235
1606279200000|2020-11-25 04:40:00|12139.7|12137.7|12138.1|12136.1|12141.6|12139.6|12135.1|12133.1|286
1606279500000|2020-11-25 04:45:00|12138|12136|12141.4|12139.4|12143.9|12141.9|12135.1|12133.1|199
1606279800000|2020-11-25 04:50:00|12141.1|12139.1|12138.5|12136.5|12141.5|12139.5|12137.7|12135.7|111
1606280100000|2020-11-25 04:55:00|12138.6|12136.6|12133.4|12131.4|12139.1|12137.1|12130.9|12128.9|495
1606280400000|2020-11-25 05:00:00|12133.5|12131.5|12135.1|12133.1|12135.2|12133.2|12131|12129|306
1606280700000|2020-11-25 05:05:00|12134.9|12132.9|12127.1|12125.1|12135.2|12133.2|12126.6|12124.6|680
1606281000000|2020-11-25 05:10:00|12127.4|12125.4|12124.5|12122.5|12130.5|12128.5|12121.1|12119.1|613
1606281300000|2020-11-25 05:15:00|12124.4|12122.4|12113.7|12111.7|12124.5|12122.5|12111.1|12109.1|937
1606281600000|2020-11-25 05:20:00|12114.1|12112.1|12113.6|12111.6|12116.7|12114.7|12106.6|12104.6|827
1606281900000|2020-11-25 05:25:00|12113.4|12111.4|12117.2|12115.2|12118.5|12116.5|12113.2|12111.2|510
1606282200000|2020-11-25 05:30:00|12117.1|12115.1|12120.2|12118.2|12121.4|12119.4|12113.4|12111.4|448
1606282500000|2020-11-25 05:35:00|12120.1|12118.1|12121.2|12119.2|12127.9|12125.9|12119.7|12117.7|458
1606282800000|2020-11-25 05:40:00|12121.1|12119.1|12122.6|12120.6|12126.9|12124.9|12119.9|12117.9|270
1606283100000|2020-11-25 05:45:00|12122.7|12120.7|12119.1|12117.1|12123.2|12121.2|12115.1|12113.1|312
1606283400000|2020-11-25 05:50:00|12119.2|12117.2|12109.5|12107.5|12123|12121|12108.5|12106.5|392
1606283700000|2020-11-25 05:55:00|12110.1|12108.1|12109|12107|12112.9|12110.9|12106.4|12104.4|540
1606284000000|2020-11-25 06:00:00|12109.2|12107.2|12115.9|12113.9|12117.7|12115.7|12108.5|12106.5|539
1606284300000|2020-11-25 06:05:00|12116|12114|12117.4|12115.4|12120.6|12118.6|12115.9|12113.9|243
1606284600000|2020-11-25 06:10:00|12117.2|12115.2|12113.4|12111.4|12118.4|12116.4|12109.6|12107.6|277
1606284900000|2020-11-25 06:15:00|12113.6|12111.6|12114.9|12112.9|12118.7|12116.7|12113.5|12111.5|184
1606285200000|2020-11-25 06:20:00|12115|12113|12109.4|12107.4|12116.9|12114.9|12109.2|12107.2|285
1606285500000|2020-11-25 06:25:00|12109.6|12107.6|12113.9|12111.9|12118.2|12116.2|12109|12107|327
1606285800000|2020-11-25 06:30:00|12113.6|12111.6|12113.5|12111.5|12116.4|12114.4|12109.9|12107.9|247
1606286100000|2020-11-25 06:35:00|12113.4|12111.4|12111.7|12109.7|12113.6|12111.6|12110.7|12108.7|161
1606286400000|2020-11-25 06:40:00|12111.6|12109.6|12113.2|12111.2|12114.9|12112.9|12102.4|12100.4|620
1606286700000|2020-11-25 06:45:00|12113.1|12111.1|12111.7|12109.7|12118|12116|12110.1|12108.1|445
1606287000000|2020-11-25 06:50:00|12111.9|12109.9|12115|12113|12117.6|12115.6|12111.2|12109.2|411
1606287300000|2020-11-25 06:55:00|12115.1|12113.1|12113.5|12111.5|12116.6|12114.6|12111.4|12109.4|305
1606287600000|2020-11-25 07:00:00|12113.4|12111.4|12114.5|12112.5|12122.4|12120.4|12111.1|12109.1|875
1606287900000|2020-11-25 07:05:00|12115.1|12113.1|12113.2|12111.2|12116.9|12114.9|12108|12106|507
1606288200000|2020-11-25 07:10:00|12113.4|12111.4|12114.6|12112.6|12115.1|12113.1|12111.4|12109.4|179
1606288500000|2020-11-25 07:15:00|12114.7|12112.7|12113.6|12111.6|12115.6|12113.6|12109|12107|192
1606288800000|2020-11-25 07:20:00|12113.9|12111.9|12114.2|12112.2|12115.9|12113.9|12110.4|12108.4|278
1606289100000|2020-11-25 07:25:00|12113.7|12111.7|12116.4|12114.4|12121.6|12119.6|12112.4|12110.4|372
1606289400000|2020-11-25 07:30:00|12116|12114|12117.7|12115.7|12122.2|12120.2|12115.9|12113.9|489
1606289700000|2020-11-25 07:35:00|12117.6|12115.6|12123.1|12121.1|12126.6|12124.6|12117.6|12115.6|404
1606290000000|2020-11-25 07:40:00|12123.2|12121.2|12122.4|12120.4|12125.9|12123.9|12121|12119|247
1606290300000|2020-11-25 07:45:00|12122.5|12120.5|12118.6|12116.6|12123.9|12121.9|12118.4|12116.4|229
1606290600000|2020-11-25 07:50:00|12119.1|12117.1|12124.7|12122.7|12124.7|12122.7|12117.4|12115.4|337
1606290900000|2020-11-25 07:55:00|12125.1|12123.1|12124.6|12122.6|12127.5|12125.5|12118.7|12116.7|839
1606291200000|2020-11-25 08:00:00|12124.4|12122.4|12125.1|12123.1|12127.4|12125.4|12117.2|12115.2|862
1606291500000|2020-11-25 08:05:00|12125.4|12123.4|12120.7|12118.7|12131.4|12129.4|12117.9|12115.9|1055
1606291800000|2020-11-25 08:10:00|12120.1|12118.1|12114.4|12112.4|12122.4|12120.4|12110.9|12108.9|615
1606292100000|2020-11-25 08:15:00|12114.7|12112.7|12115.9|12113.9|12120|12118|12112.4|12110.4|583
1606292400000|2020-11-25 08:20:00|12116.2|12114.2|12117|12115|12120.1|12118.1|12110.1|12108.1|1084
1606292700000|2020-11-25 08:25:00|12116.9|12114.9|12118.4|12116.4|12122.7|12120.7|12115.4|12113.4|402
1606293000000|2020-11-25 08:30:00|12118.1|12116.1|12124.6|12122.6|12124.9|12122.9|12116.9|12114.9|447
1606293300000|2020-11-25 08:35:00|12124.2|12122.2|12123.9|12121.9|12127.6|12125.6|12122.9|12120.9|366
1606293600000|2020-11-25 08:40:00|12123.7|12121.7|12120|12118|12125.9|12123.9|12118.1|12116.1|278
1606293900000|2020-11-25 08:45:00|12119.5|12117.5|12106.2|12104.2|12119.5|12117.5|12103.9|12101.9|717
1606294200000|2020-11-25 08:50:00|12105.7|12103.7|12106|12104|12110.4|12108.4|12104.6|12102.6|447
1606294500000|2020-11-25 08:55:00|12105.9|12103.9|12107.1|12105.1|12112.2|12110.2|12105.1|12103.1|474
1606294800000|2020-11-25 09:00:00|12107.2|12105.2|12109.5|12107.5|12110.1|12108.1|12103.9|12101.9|371
1606295100000|2020-11-25 09:05:00|12109.7|12107.7|12113.4|12111.4|12114.1|12112.1|12108.6|12106.6|321
1606295400000|2020-11-25 09:10:00|12113.2|12111.2|12114.9|12112.9|12115.5|12113.5|12110.9|12108.9|323
1606295700000|2020-11-25 09:15:00|12114.7|12112.7|12118.6|12116.6|12121.6|12119.6|12112.5|12110.5|404
1606296000000|2020-11-25 09:20:00|12118.4|12116.4|12114.5|12112.5|12121.2|12119.2|12111.7|12109.7|423
1606296300000|2020-11-25 09:25:00|12114.1|12112.1|12097.9|12095.9|12115.1|12113.1|12096.1|12094.1|1274
1606296600000|2020-11-25 09:30:00|12098.4|12096.4|12106.4|12104.4|12107.1|12105.1|12096|12094|947
1606296900000|2020-11-25 09:35:00|12106.5|12104.5|12111.6|12109.6|12112.4|12110.4|12106|12104|401
1606297200000|2020-11-25 09:40:00|12111.4|12109.4|12114.2|12112.2|12116.6|12114.6|12108.4|12106.4|526
1606297500000|2020-11-25 09:45:00|12114.1|12112.1|12109.4|12107.4|12114.6|12112.6|12109.2|12107.2|310
1606297800000|2020-11-25 09:50:00|12109.5|12107.5|12110.6|12108.6|12115.9|12113.9|12107.9|12105.9|414
1606298100000|2020-11-25 09:55:00|12110.4|12108.4|12116.4|12114.4|12117.1|12115.1|12107.9|12105.9|425
1606298400000|2020-11-25 10:00:00|12117.4|12115.4|12115.2|12113.2|12118|12116|12113.6|12111.6|354
1606298700000|2020-11-25 10:05:00|12115.1|12113.1|12111.4|12109.4|12117.6|12115.6|12111.4|12109.4|236
1606299000000|2020-11-25 10:10:00|12111.1|12109.1|12115.7|12113.7|12117|12115|12110.9|12108.9|244
1606299300000|2020-11-25 10:15:00|12115.6|12113.6|12114.6|12112.6|12118.1|12116.1|12110.4|12108.4|447
1606299600000|2020-11-25 10:20:00|12114.2|12112.2|12112|12110|12114.2|12112.2|12108.9|12106.9|203
1606299900000|2020-11-25 10:25:00|12111.1|12109.1|12111.1|12109.1|12113.4|12111.4|12103.9|12101.9|504
1606300200000|2020-11-25 10:30:00|12111|12109|12110.4|12108.4|12112.5|12110.5|12109.1|12107.1|120
1606300500000|2020-11-25 10:35:00|12110.2|12108.2|12115.4|12113.4|12116.2|12114.2|12109.5|12107.5|175
1606300800000|2020-11-25 10:40:00|12115.2|12113.2|12107.1|12105.1|12115.2|12113.2|12107.1|12105.1|257
1606301100000|2020-11-25 10:45:00|12106.9|12104.9|12100.5|12098.5|12110.1|12108.1|12099.1|12097.1|601
1606301400000|2020-11-25 10:50:00|12100.9|12098.9|12097|12095|12103.9|12101.9|12093.1|12091.1|889
1606301700000|2020-11-25 10:55:00|12096.9|12094.9|12100.2|12098.2|12102.7|12100.7|12096.4|12094.4|476
1606302000000|2020-11-25 11:00:00|12100.1|12098.1|12107.1|12105.1|12108.5|12106.5|12100|12098|581
1606302300000|2020-11-25 11:05:00|12107.2|12105.2|12102|12100|12107.2|12105.2|12099.5|12097.5|370
1606302600000|2020-11-25 11:10:00|12101.9|12099.9|12097.7|12095.7|12102.6|12100.6|12096|12094|346
1606302900000|2020-11-25 11:15:00|12097.9|12095.9|12098.6|12096.6|12099.6|12097.6|12093.1|12091.1|393
1606303200000|2020-11-25 11:20:00|12098.5|12096.5|12100.9|12098.9|12103.6|12101.6|12096.1|12094.1|441
1606303500000|2020-11-25 11:25:00|12100.2|12098.2|12099.4|12097.4|12103|12101|12097|12095|302
1606303800000|2020-11-25 11:30:00|12099.2|12097.2|12096|12094|12102.5|12100.5|12095.1|12093.1|415
1606304100000|2020-11-25 11:35:00|12096.1|12094.1|12097.5|12095.5|12098.7|12096.7|12094|12092|301
1606304400000|2020-11-25 11:40:00|12097.7|12095.7|12109.4|12107.4|12111.2|12109.2|12096.1|12094.1|649
1606304700000|2020-11-25 11:45:00|12109.2|12107.2|12111.1|12109.1|12111.9|12109.9|12108.4|12106.4|471
1606305000000|2020-11-25 11:50:00|12111|12109|12110.6|12108.6|12111.7|12109.7|12107.2|12105.2|299
1606305300000|2020-11-25 11:55:00|12110.7|12108.7|12107.4|12105.4|12111.4|12109.4|12105.9|12103.9|137
1606305600000|2020-11-25 12:00:00|12107.9|12105.9|12115.4|12113.4|12116|12114|12107.1|12105.1|459
1606305900000|2020-11-25 12:05:00|12115.2|12113.2|12119.7|12117.7|12122.6|12120.6|12113.6|12111.6|584
1606306200000|2020-11-25 12:10:00|12119.6|12117.6|12118.2|12116.2|12120.9|12118.9|12116.2|12114.2|252
1606306500000|2020-11-25 12:15:00|12118.5|12116.5|12119.6|12117.6|12121.2|12119.2|12118|12116|213
1606306800000|2020-11-25 12:20:00|12119.9|12117.9|12118|12116|12120.4|12118.4|12116.2|12114.2|299
1606307100000|2020-11-25 12:25:00|12117.9|12115.9|12124.4|12122.4|12125.2|12123.2|12117.6|12115.6|461
1606307400000|2020-11-25 12:30:00|12124.2|12122.2|12121.9|12119.9|12124.2|12122.2|12120|12118|380
1606307700000|2020-11-25 12:35:00|12121.7|12119.7|12118.1|12116.1|12122.5|12120.5|12117.4|12115.4|183
1606308000000|2020-11-25 12:40:00|12118|12116|12114|12112|12118.9|12116.9|12113.4|12111.4|363
1606308300000|2020-11-25 12:45:00|12113.9|12111.9|12108.1|12106.1|12115.7|12113.7|12106.6|12104.6|480
1606308600000|2020-11-25 12:50:00|12107.9|12105.9|12099.5|12097.5|12108.1|12106.1|12095.4|12093.4|1187
1606308900000|2020-11-25 12:55:00|12099.7|12097.7|12100|12098|12101.1|12099.1|12097.5|12095.5|329
1606309200000|2020-11-25 13:00:00|12100.7|12098.7|12101.1|12099.1|12104|12102|12098.4|12096.4|685
1606309500000|2020-11-25 13:05:00|12101.2|12099.2|12105|12103|12105.7|12103.7|12098.4|12096.4|373
1606309800000|2020-11-25 13:10:00|12105.4|12103.4|12100.6|12098.6|12106.2|12104.2|12100.2|12098.2|496
1606310100000|2020-11-25 13:15:00|12100.5|12098.5|12088|12086|12104.1|12102.1|12081.4|12079.4|1684
1606310400000|2020-11-25 13:20:00|12087.9|12085.9|12092.5|12090.5|12094|12092|12087.2|12085.2|571
1606310700000|2020-11-25 13:25:00|12092.1|12090.1|12090.4|12088.4|12094.4|12092.4|12089.7|12087.7|415
1606311000000|2020-11-25 13:30:00|12090.2|12088.2|12113.6|12111.6|12122.6|12120.6|12084.2|12082.2|2989
1606311300000|2020-11-25 13:35:00|12112.7|12110.7|12109.7|12107.7|12113.6|12111.6|12107|12105|858
1606311600000|2020-11-25 13:40:00|12109.6|12107.6|12109.7|12107.7|12114.9|12112.9|12107.6|12105.6|797
1606311900000|2020-11-25 13:45:00|12109.6|12107.6|12108.7|12106.7|12111|12109|12107.1|12105.1|844
1606312200000|2020-11-25 13:50:00|12107.6|12105.6|12106.4|12104.4|12109.1|12107.1|12103.7|12101.7|680
1606312500000|2020-11-25 13:55:00|12106.2|12104.2|12107.5|12105.5|12107.6|12105.6|12106.1|12104.1|619
1606312800000|2020-11-25 14:00:00|12107.4|12105.4|12107.7|12105.7|12109.1|12107.1|12104.9|12102.9|813
1606313100000|2020-11-25 14:05:00|12107.9|12105.9|12109.2|12107.2|12109.6|12107.6|12105.6|12103.6|748
1606313400000|2020-11-25 14:10:00|12109.5|12107.5|12114.2|12112.2|12114.2|12112.2|12107.9|12105.9|1007
1606313700000|2020-11-25 14:15:00|12114.5|12112.5|12111.9|12109.9|12114.5|12112.5|12110.1|12108.1|763
1606314000000|2020-11-25 14:20:00|12111.7|12109.7|12109.1|12107.1|12111.7|12109.7|12109|12107|747
1606314300000|2020-11-25 14:25:00|12109.2|12107.2|12115.7|12113.7|12116|12114|12109.1|12107.1|2077
1606314600000|2020-11-25 14:30:00|12115.2|12114.2|12123|12122|12127.7|12126.7|12101.6|12100.6|14268
1606314900000|2020-11-25 14:35:00|12123.9|12122.9|12130.2|12129.2|12138.2|12137.2|12119.1|12118.1|8917
1606315200000|2020-11-25 14:40:00|12130.7|12129.7|12125.5|12124.5|12143.9|12142.9|12124.1|12123.1|8063
1606315500000|2020-11-25 14:45:00|12125.7|12124.7|12122.7|12121.7|12134.7|12133.7|12111.7|12110.7|7636
1606315800000|2020-11-25 14:50:00|12123|12122|12140.5|12139.5|12142.1|12141.1|12123|12122|5631
1606316100000|2020-11-25 14:55:00|12140.4|12139.4|12125.9|12124.9|12146|12145|12115.7|12114.7|7159
1606316400000|2020-11-25 15:00:00|12126.2|12125.2|12094|12093|12129.6|12128.6|12094|12093|8271
1606316700000|2020-11-25 15:05:00|12094.1|12093.1|12094.5|12093.5|12096.7|12095.7|12080.2|12079.2|7747
1606317000000|2020-11-25 15:10:00|12093.9|12092.9|12106.6|12105.6|12106.6|12105.6|12083.6|12082.6|6235
1606317300000|2020-11-25 15:15:00|12107.5|12106.5|12115|12114|12117.3|12116.3|12097.1|12096.1|5376
1606317600000|2020-11-25 15:20:00|12115.1|12114.1|12108.9|12107.9|12116.9|12115.9|12095.9|12094.9|5147
1606317900000|2020-11-25 15:25:00|12110.1|12109.1|12095.4|12094.4|12111.4|12110.4|12086.9|12085.9|4470
1606318200000|2020-11-25 15:30:00|12095.5|12094.5|12096.9|12095.9|12108.1|12107.1|12091.9|12090.9|4847
1606318500000|2020-11-25 15:35:00|12097|12096|12105.4|12104.4|12105.6|12104.6|12092.1|12091.1|3683
1606318800000|2020-11-25 15:40:00|12105.1|12104.1|12103|12102|12110.1|12109.1|12097.6|12096.6|4211
1606319100000|2020-11-25 15:45:00|12102.9|12101.9|12114.5|12113.5|12119.1|12118.1|12100.3|12099.3|4224
1606319400000|2020-11-25 15:50:00|12114.4|12113.4|12118.4|12117.4|12126.1|12125.1|12113.4|12112.4|3534
1606319700000|2020-11-25 15:55:00|12118.8|12117.8|12115.9|12114.9|12120.6|12119.6|12106.4|12105.4|3818
1606320000000|2020-11-25 16:00:00|12116|12115|12129.5|12128.5|12134.5|12133.5|12114.6|12113.6|3982
1606320300000|2020-11-25 16:05:00|12129.4|12128.4|12128.6|12127.6|12131.5|12130.5|12124.5|12123.5|2841
1606320600000|2020-11-25 16:10:00|12128.3|12127.3|12133.5|12132.5|12134.4|12133.4|12123|12122|2768
1606320900000|2020-11-25 16:15:00|12133.6|12132.6|12116.4|12115.4|12134.5|12133.5|12115.5|12114.5|3220
1606321200000|2020-11-25 16:20:00|12116.5|12115.5|12115.9|12114.9|12120.9|12119.9|12104.6|12103.6|3342
1606321500000|2020-11-25 16:25:00|12114.1|12113.1|12114.4|12113.4|12117.9|12116.9|12109.6|12108.6|2765
1606321800000|2020-11-25 16:30:00|12113.9|12112.9|12121.9|12120.9|12125.6|12124.6|12111.5|12110.5|3579
1606322100000|2020-11-25 16:35:00|12121.5|12120.5|12109.6|12108.6|12124.8|12123.8|12108|12107|3475
1606322400000|2020-11-25 16:40:00|12109.5|12108.5|12093.9|12092.9|12111.3|12110.3|12088.5|12087.5|5257
1606322700000|2020-11-25 16:45:00|12093.8|12092.8|12099.1|12098.1|12103.6|12102.6|12091|12090|3537
1606323000000|2020-11-25 16:50:00|12099|12098|12098.4|12097.4|12103.6|12102.6|12092.4|12091.4|2775
1606323300000|2020-11-25 16:55:00|12098.5|12097.5|12100.6|12099.6|12103.6|12102.6|12092.5|12091.5|2176
1606323600000|2020-11-25 17:00:00|12102.1|12101.1|12105.6|12104.6|12107|12106|12093.3|12092.3|2880
1606323900000|2020-11-25 17:05:00|12105.9|12104.9|12105.6|12104.6|12109.1|12108.1|12100|12099|2036
1606324200000|2020-11-25 17:10:00|12106.1|12105.1|12110.5|12109.5|12111.8|12110.8|12097.5|12096.5|2152
1606324500000|2020-11-25 17:15:00|12110.4|12109.4|12115.6|12114.6|12116.3|12115.3|12107.1|12106.1|2050
1606324800000|2020-11-25 17:20:00|12115.9|12114.9|12122.5|12121.5|12123.9|12122.9|12115|12114|2345
1606325100000|2020-11-25 17:25:00|12122.8|12121.8|12117.3|12116.3|12124.9|12123.9|12116.9|12115.9|1819
1606325400000|2020-11-25 17:30:00|12117.5|12116.5|12123.8|12122.8|12127.3|12126.3|12117.3|12116.3|2290
1606325700000|2020-11-25 17:35:00|12123.4|12122.4|12120.9|12119.9|12123.5|12122.5|12119|12118|1262
1606326000000|2020-11-25 17:40:00|12121.7|12120.7|12127|12126|12129.2|12128.2|12117.2|12116.2|2406
1606326300000|2020-11-25 17:45:00|12127.6|12126.6|12131.7|12130.7|12133.4|12132.4|12125.7|12124.7|1633
1606326600000|2020-11-25 17:50:00|12132|12131|12138.4|12137.4|12139.6|12138.6|12128.4|12127.4|2215
1606326900000|2020-11-25 17:55:00|12138.5|12137.5|12138.2|12137.2|12142.5|12141.5|12136|12135|1755
1606327200000|2020-11-25 18:00:00|12138.5|12137.5|12148.2|12147.2|12148.5|12147.5|12135.1|12134.1|2506
1606327500000|2020-11-25 18:05:00|12148.4|12147.4|12147.2|12146.2|12153.5|12152.5|12145.2|12144.2|2535
1606327800000|2020-11-25 18:10:00|12147.6|12146.6|12142.2|12141.2|12150.6|12149.6|12141.7|12140.7|1863
1606328100000|2020-11-25 18:15:00|12142.7|12141.7|12142|12141|12146.2|12145.2|12140.2|12139.2|1610
1606328400000|2020-11-25 18:20:00|12142.1|12141.1|12144|12143|12145.1|12144.1|12137.9|12136.9|1616
1606328700000|2020-11-25 18:25:00|12144.2|12143.2|12132.7|12131.7|12144.2|12143.2|12132.5|12131.5|1700
1606329000000|2020-11-25 18:30:00|12132.9|12131.9|12130.4|12129.4|12133.7|12132.7|12121|12120|2983
1606329300000|2020-11-25 18:35:00|12130|12129|12134|12133|12136.1|12135.1|12128.9|12127.9|1632
1606329600000|2020-11-25 18:40:00|12134.1|12133.1|12140.9|12139.9|12143.6|12142.6|12129|12128|1955
1606329900000|2020-11-25 18:45:00|12140.6|12139.6|12139.2|12138.2|12140.6|12139.6|12129.5|12128.5|1764
1606330200000|2020-11-25 18:50:00|12138.9|12137.9|12144.2|12143.2|12145.5|12144.5|12136.9|12135.9|1731
1606330500000|2020-11-25 18:55:00|12144|12143|12142.5|12141.5|12145.5|12144.5|12138|12137|1298
1606330800000|2020-11-25 19:00:00|12142.4|12141.4|12137.7|12136.7|12144.5|12143.5|12135|12134|2063
1606331100000|2020-11-25 19:05:00|12137.9|12136.9|12128.5|12127.5|12139.9|12138.9|12124.5|12123.5|2424
1606331400000|2020-11-25 19:10:00|12128.4|12127.4|12120.7|12119.7|12128.7|12127.7|12118.2|12117.2|3050
1606331700000|2020-11-25 19:15:00|12120.2|12119.2|12131.2|12130.2|12133.5|12132.5|12118.7|12117.7|2126
1606332000000|2020-11-25 19:20:00|12130.7|12129.7|12135.5|12134.5|12140.2|12139.2|12129|12128|2472
1606332300000|2020-11-25 19:25:00|12135.4|12134.4|12138.6|12137.6|12140.6|12139.6|12134|12133|1421
1606332600000|2020-11-25 19:30:00|12139.1|12138.1|12143.5|12142.5|12146|12145|12137|12136|2070
1606332900000|2020-11-25 19:35:00|12143.4|12142.4|12139|12138|12144.5|12143.5|12135.5|12134.5|1595
1606333200000|2020-11-25 19:40:00|12139.4|12138.4|12136.1|12135.1|12146.1|12145.1|12133.1|12132.1|1944
1606333500000|2020-11-25 19:45:00|12136.2|12135.2|12141.5|12140.5|12144.4|12143.4|12135.4|12134.4|1727
1606333800000|2020-11-25 19:50:00|12141.6|12140.6|12144|12143|12146.9|12145.9|12139|12138|3373
1606334100000|2020-11-25 19:55:00|12143.7|12142.7|12150|12149|12152.4|12151.4|12142.1|12141.1|3229
1606334400000|2020-11-25 20:00:00|12150.1|12149.1|12150.4|12149.4|12152.4|12151.4|12144.7|12143.7|2706
1606334700000|2020-11-25 20:05:00|12150.9|12149.9|12150.4|12149.4|12151|12150|12141.7|12140.7|4086
1606335000000|2020-11-25 20:10:00|12150.2|12149.2|12163.2|12162.2|12164.5|12163.5|12148|12147|4652
1606335300000|2020-11-25 20:15:00|12163.1|12162.1|12155.4|12154.4|12164.7|12163.7|12152.5|12151.5|2729
1606335600000|2020-11-25 20:20:00|12155.3|12154.3|12160.3|12159.3|12162.5|12161.5|12153.5|12152.5|4314
1606335900000|2020-11-25 20:25:00|12160.5|12159.5|12165.8|12164.8|12168.7|12167.7|12160|12159|3026
1606336200000|2020-11-25 20:30:00|12166|12165|12173.8|12172.8|12175.7|12174.7|12165.4|12164.4|5399
1606336500000|2020-11-25 20:35:00|12173.9|12172.9|12154.5|12153.5|12174.5|12173.5|12154.2|12153.2|4899
1606336800000|2020-11-25 20:40:00|12154.7|12153.7|12164.3|12163.3|12165.7|12164.7|12154.3|12153.3|3537
1606337100000|2020-11-25 20:45:00|12164.5|12163.5|12152.9|12151.9|12170|12169|12150.8|12149.8|5278
1606337400000|2020-11-25 20:50:00|12148.5|12147.5|12150.5|12149.5|12158.2|12157.2|12148.3|12147.3|5688
1606337700000|2020-11-25 20:55:00|12152.9|12151.9|12155.3|12154.3|12158.5|12157.5|12145.9|12144.9|8376
1606338000000|2020-11-25 21:00:00|12155.8|12153.8|12163.4|12161.4|12169.8|12167.8|12150.4|12148.4|4305
1606338300000|2020-11-25 21:05:00|12162.8|12160.8|12163.7|12161.7|12167.2|12165.2|12158.9|12156.9|1609
1606338600000|2020-11-25 21:10:00|12163.3|12161.3|12174.5|12169.5|12179.3|12177.3|12163.3|12161.3|1920
1606338900000|2020-11-25 21:15:00|12174.9|12169.9|12173.5|12168.5|12174.9|12169.9|12172.4|12167.4|2
1606339200000|2020-11-25 21:20:00|12173.4|12168.4|12173.5|12168.5|12173.8|12168.8|12171.5|12166.5|0
1606339500000|2020-11-25 21:25:00|12173.4|12168.4|12173.4|12168.4|12173.9|12168.9|12173|12168|0
1606339800000|2020-11-25 21:30:00|12169.5|12167.5|12171.3|12169.3|12171.8|12169.8|12166|12164|505
1606340100000|2020-11-25 21:35:00|12171.5|12169.5|12174.5|12172.5|12177.3|12175.3|12171|12169|411
1606340400000|2020-11-25 21:40:00|12174.8|12172.8|12174.3|12172.3|12176.8|12174.8|12173|12171|316
1606340700000|2020-11-25 21:45:00|12174.8|12172.8|12176|12174|12177.8|12175.8|12170.8|12168.8|499
1606341000000|2020-11-25 21:50:00|12175.8|12173.8|12174.8|12172.8|12180|12178|12174.8|12172.8|319
1606341300000|2020-11-25 21:55:00|12174.3|12172.3|12172|12167|12175.5|12173.5|12169.8|12167|338
1606341600000|2020-11-25 22:00:00|12171.8|12166.8|12174.3|12169.3|12174.6|12169.6|12171.8|12166.8|0
1606341900000|2020-11-25 22:05:00|12174.2|12169.2|12172.3|12167.3|12174.2|12169.2|12172.3|12167.3|0
1606342200000|2020-11-25 22:10:00|12173.6|12168.6|12173.1|12168.1|12173.7|12168.7|12172.8|12167.8|0
1606342500000|2020-11-25 22:15:00|12173.7|12168.7|12173.6|12168.6|12173.7|12168.7|12172.8|12167.8|0
1606342800000|2020-11-25 22:20:00|12173.5|12168.5|12172.5|12167.5|12173.5|12168.5|12171.8|12166.8|0
1606343100000|2020-11-25 22:25:00|12172.4|12167.4|12173.8|12168.8|12173.8|12168.8|12172.4|12167.4|0
1606343400000|2020-11-25 22:30:00|12173.7|12168.7|12171.1|12166.1|12174.5|12169.5|12171.1|12166.1|0
1606343700000|2020-11-25 22:35:00|12171.2|12166.2|12172.9|12167.9|12172.9|12167.9|12171.1|12166.1|0
1606344000000|2020-11-25 22:40:00|12173|12168|12173.1|12168.1|12173.2|12168.2|12173|12168|0
1606344300000|2020-11-25 22:45:00|12173|12168|12173.1|12168.1|12173.1|12168.1|12173|12168|0
1606344600000|2020-11-25 22:50:00|12173.4|12168.4|12172.1|12167.1|12173.4|12168.4|12172.1|12167.1|0
1606344900000|2020-11-25 22:55:00|12172|12167|12170.5|12165.5|12172|12167|12168.7|12163.7|0
1606345200000|2020-11-25 23:00:00|12175.8|12173.8|12173.3|12171.3|12180.8|12178.8|12171.8|12169.8|474
1606345500000|2020-11-25 23:05:00|12173.4|12171.4|12177.7|12175.7|12179.3|12177.3|12173|12171|162
1606345800000|2020-11-25 23:10:00|12177.9|12175.9|12185.7|12183.7|12187.9|12185.9|12177.9|12175.9|400
1606346100000|2020-11-25 23:15:00|12185.8|12183.8|12182|12180|12186.2|12184.2|12180|12178|122
1606346400000|2020-11-25 23:20:00|12182.2|12180.2|12183.5|12181.5|12184.7|12182.7|12180.5|12178.5|100
1606346700000|2020-11-25 23:25:00|12183.2|12181.2|12184|12182|12184|12182|12181|12179|71
1606347000000|2020-11-25 23:30:00|12185.8|12183.8|12177.9|12175.9|12186.5|12184.5|12175.2|12173.2|218
1606347300000|2020-11-25 23:35:00|12177.8|12175.8|12184.4|12182.4|12186.5|12184.5|12177.8|12175.8|126
1606347600000|2020-11-25 23:40:00|12184.3|12182.3|12184.8|12182.8|12185.4|12183.4|12183.7|12181.7|75
1606347900000|2020-11-25 23:45:00|12184.4|12182.4|12183.2|12181.2|12185.8|12183.8|12181|12179|97
1606348200000|2020-11-25 23:50:00|12184|12182|12185.7|12183.7|12188.7|12186.7|12183.7|12181.7|164
1606348500000|2020-11-25 23:55:00|12185.5|12183.5|12182.7|12180.7|12185.5|12183.5|12179.3|12177.3|190
1606348800000|2020-11-26 00:00:00|12182|12180|12183.4|12181.4|12186.3|12184.3|12180.9|12178.9|217
1606349100000|2020-11-26 00:05:00|12183.5|12181.5|12179.4|12177.4|12184.4|12182.4|12176.5|12174.5|217
1606349400000|2020-11-26 00:10:00|12179.2|12177.2|12176.3|12174.3|12180.8|12178.8|12175.5|12173.5|221
1606349700000|2020-11-26 00:15:00|12176.2|12174.2|12173.3|12171.3|12176.5|12174.5|12169.5|12167.5|433
1606350000000|2020-11-26 00:20:00|12172.9|12170.9|12175.9|12173.9|12176.8|12174.8|12172.7|12170.7|203
1606350300000|2020-11-26 00:25:00|12175.7|12173.7|12178.7|12176.7|12180.2|12178.2|12175.3|12173.3|180
1606350600000|2020-11-26 00:30:00|12178.5|12176.5|12178.3|12176.3|12180.4|12178.4|12176.9|12174.9|137
1606350900000|2020-11-26 00:35:00|12178.4|12176.4|12180|12178|12184.7|12182.7|12178.3|12176.3|271
1606351200000|2020-11-26 00:40:00|12179.9|12177.9|12183.8|12181.8|12184.3|12182.3|12178.9|12176.9|169
1606351500000|2020-11-26 00:45:00|12184.4|12182.4|12182.8|12180.8|12185.2|12183.2|12179.4|12177.4|300
1606351800000|2020-11-26 00:50:00|12182.9|12180.9|12180.8|12178.8|12183.7|12181.7|12180.5|12178.5|68
1606352100000|2020-11-26 00:55:00|12180.9|12178.9|12180.9|12178.9|12183.2|12181.2|12180.8|12178.8|108
1606352400000|2020-11-26 01:00:00|12180.7|12178.7|12182.9|12180.9|12187|12185|12179.3|12177.3|260
1606352700000|2020-11-26 01:05:00|12183|12181|12182.8|12180.8|12185.7|12183.7|12179.3|12177.3|263
1606353000000|2020-11-26 01:10:00|12183|12181|12184.2|12182.2|12186.2|12184.2|12183|12181|179
1606353300000|2020-11-26 01:15:00|12183.9|12181.9|12184.5|12182.5|12185.8|12183.8|12183.2|12181.2|162
1606353600000|2020-11-26 01:20:00|12184.7|12182.7|12183.5|12181.5|12185.3|12183.3|12183|12181|76
1606353900000|2020-11-26 01:25:00|12183.4|12181.4|12186|12184|12186|12184|12183.2|12181.2|97
1606354200000|2020-11-26 01:30:00|12186.2|12184.2|12189.8|12187.8|12194.2|12192.2|12183|12181|468
1606354500000|2020-11-26 01:35:00|12190.2|12188.2|12194.7|12192.7|12197.7|12195.7|12188.9|12186.9|347
1606354800000|2020-11-26 01:40:00|12194.8|12192.8|12199.4|12197.4|12200.7|12198.7|12193.7|12191.7|382
1606355100000|2020-11-26 01:45:00|12199.5|12197.5|12198.9|12196.9|12201.8|12199.8|12196.7|12194.7|374
1606355400000|2020-11-26 01:50:00|12198.7|12196.7|12195.2|12193.2|12199|12197|12194.7|12192.7|215
1606355700000|2020-11-26 01:55:00|12195.3|12193.3|12197|12195|12197.2|12195.2|12193.8|12191.8|151
1606356000000|2020-11-26 02:00:00|12197.3|12195.3|12199.2|12197.2|12199.4|12197.4|12196.4|12194.4|214
1606356300000|2020-11-26 02:05:00|12198.9|12196.9|12206.8|12204.8|12210.2|12208.2|12198|12196|655
1606356600000|2020-11-26 02:10:00|12206.7|12204.7|12201.2|12199.2|12206.7|12204.7|12200|12198|265
1606356900000|2020-11-26 02:15:00|12201.4|12199.4|12203.7|12201.7|12203.9|12201.9|12200.7|12198.7|119
1606357200000|2020-11-26 02:20:00|12203.9|12201.9|12202|12200|12205.9|12203.9|12201.3|12199.3|174
1606357500000|2020-11-26 02:25:00|12202.2|12200.2|12204.9|12202.9|12206.5|12204.5|12201.8|12199.8|147
1606357800000|2020-11-26 02:30:00|12205|12203|12212.4|12210.4|12213.5|12211.5|12204.8|12202.8|382
1606358100000|2020-11-26 02:35:00|12213.2|12211.2|12211.9|12209.9|12215|12213|12211|12209|309
1606358400000|2020-11-26 02:40:00|12212.2|12210.2|12208.5|12206.5|12212.2|12210.2|12207|12205|282
1606358700000|2020-11-26 02:45:00|12208.7|12206.7|12210.8|12208.8|12210.9|12208.9|12208|12206|115
1606359000000|2020-11-26 02:50:00|12210.2|12208.2|12206.8|12204.8|12212|12210|12206.7|12204.7|178
1606359300000|2020-11-26 02:55:00|12206.7|12204.7|12209.4|12207.4|12210.8|12208.8|12206.7|12204.7|142
1606359600000|2020-11-26 03:00:00|12209.3|12207.3|12205.4|12203.4|12210|12208|12205.4|12203.4|165
1606359900000|2020-11-26 03:05:00|12205.5|12203.5|12205.8|12203.8|12208.5|12206.5|12205.2|12203.2|116
1606360200000|2020-11-26 03:10:00|12205.7|12203.7|12204.5|12202.5|12206.3|12204.3|12200.5|12198.5|218
1606360500000|2020-11-26 03:15:00|12204.8|12202.8|12203.9|12201.9|12205.9|12203.9|12202.9|12200.9|123
1606360800000|2020-11-26 03:20:00|12204|12202|12201.5|12199.5|12204.8|12202.8|12200.5|12198.5|115
1606361100000|2020-11-26 03:25:00|12202|12200|12201.4|12199.4|12202|12200|12200.2|12198.2|94
1606361400000|2020-11-26 03:30:00|12200.9|12198.9|12203.5|12201.5|12203.8|12201.8|12200.5|12198.5|112
1606361700000|2020-11-26 03:35:00|12203.4|12201.4|12203.8|12201.8|12204.8|12202.8|12202.9|12200.9|95
1606362000000|2020-11-26 03:40:00|12204|12202|12202.4|12200.4|12204.9|12202.9|12201.9|12199.9|75
1606362300000|2020-11-26 03:45:00|12202.3|12200.3|12195|12193|12202.7|12200.7|12189.9|12187.9|664
1606362600000|2020-11-26 03:50:00|12195.2|12193.2|12189.3|12187.3|12196.9|12194.9|12188.5|12186.5|397
1606362900000|2020-11-26 03:55:00|12189.2|12187.2|12193.4|12191.4|12193.8|12191.8|12189.2|12187.2|158
1606363200000|2020-11-26 04:00:00|12193.5|12191.5|12194.9|12192.9|12196.2|12194.2|12192.7|12190.7|147
1606363500000|2020-11-26 04:05:00|12194.8|12192.8|12195.8|12193.8|12197.4|12195.4|12194.5|12192.5|135
1606363800000|2020-11-26 04:10:00|12195.9|12193.9|12196.2|12194.2|12196.8|12194.8|12193.8|12191.8|191
1606364100000|2020-11-26 04:15:00|12196.3|12194.3|12193.4|12191.4|12197.2|12195.2|12191.9|12189.9|97
1606364400000|2020-11-26 04:20:00|12193.7|12191.7|12195.2|12193.2|12196.2|12194.2|12192.7|12190.7|117
1606364700000|2020-11-26 04:25:00|12194.8|12192.8|12194.7|12192.7|12195.9|12193.9|12193.9|12191.9|105
1606365000000|2020-11-26 04:30:00|12194.8|12192.8|12194|12192|12194.9|12192.9|12191|12189|181
1606365300000|2020-11-26 04:35:00|12194.2|12192.2|12193.5|12191.5|12195.5|12193.5|12192|12190|109
1606365600000|2020-11-26 04:40:00|12193.2|12191.2|12193.7|12191.7|12194.3|12192.3|12192.3|12190.3|123
1606365900000|2020-11-26 04:45:00|12193.5|12191.5|12194.7|12192.7|12196.5|12194.5|12193.5|12191.5|100
1606366200000|2020-11-26 04:50:00|12194.5|12192.5|12196.4|12194.4|12197|12195|12194.5|12192.5|110
1606366500000|2020-11-26 04:55:00|12196.5|12194.5|12195.7|12193.7|12197.4|12195.4|12195.7|12193.7|74
1606366800000|2020-11-26 05:00:00|12195.9|12193.9|12199.9|12197.9|12199.9|12197.9|12194.8|12192.8|255
1606367100000|2020-11-26 05:05:00|12199.8|12197.8|12201.2|12199.2|12202.4|12200.4|12199.2|12197.2|225
1606367400000|2020-11-26 05:10:00|12201|12199|12199.9|12197.9|12201.4|12199.4|12199|12197|132
1606367700000|2020-11-26 05:15:00|12200.2|12198.2|12205.2|12203.2|12207.3|12205.3|12198.9|12196.9|294
1606368000000|2020-11-26 05:20:00|12205|12203|12205.8|12203.8|12207.8|12205.8|12203.8|12201.8|204
1606368300000|2020-11-26 05:25:00|12205.9|12203.9|12200.4|12198.4|12206.7|12204.7|12198.4|12196.4|297
1606368600000|2020-11-26 05:30:00|12200.5|12198.5|12197.4|12195.4|12203.9|12201.9|12196.7|12194.7|235
1606368900000|2020-11-26 05:35:00|12197.9|12195.9|12198.9|12196.9|12201.8|12199.8|12197.8|12195.8|160
1606369200000|2020-11-26 05:40:00|12198.4|12196.4|12195.3|12193.3|12199.4|12197.4|12192.2|12190.2|273
1606369500000|2020-11-26 05:45:00|12195.2|12193.2|12193.7|12191.7|12196.9|12194.9|12192|12190|172
1606369800000|2020-11-26 05:50:00|12193.8|12191.8|12195.7|12193.7|12196.2|12194.2|12191.7|12189.7|154
1606370100000|2020-11-26 05:55:00|12195.8|12193.8|12200.8|12198.8|12200.8|12198.8|12194.9|12192.9|176
1606370400000|2020-11-26 06:00:00|12200.7|12198.7|12188.3|12186.3|12201.8|12199.8|12186.8|12184.8|538
1606370700000|2020-11-26 06:05:00|12188.2|12186.2|12192.3|12190.3|12194.4|12192.4|12187.8|12185.8|305
1606371000000|2020-11-26 06:10:00|12192.2|12190.2|12194.7|12192.7|12195.4|12193.4|12191.9|12189.9|126
1606371300000|2020-11-26 06:15:00|12195.4|12193.4|12195|12193|12198|12196|12193.9|12191.9|134
1606371600000|2020-11-26 06:20:00|12194.9|12192.9|12195.2|12193.2|12195.5|12193.5|12192.8|12190.8|136
1606371900000|2020-11-26 06:25:00|12195.4|12193.4|12192.4|12190.4|12196.4|12194.4|12192.4|12190.4|81
1606372200000|2020-11-26 06:30:00|12192.5|12190.5|12195|12193|12195.9|12193.9|12192.3|12190.3|72
1606372500000|2020-11-26 06:35:00|12195.2|12193.2|12196.5|12194.5|12196.9|12194.9|12194.9|12192.9|70
1606372800000|2020-11-26 06:40:00|12196.7|12194.7|12197|12195|12198.5|12196.5|12196.2|12194.2|97
1606373100000|2020-11-26 06:45:00|12196.9|12194.9|12199.3|12197.3|12199.8|12197.8|12196.5|12194.5|86
1606373400000|2020-11-26 06:50:00|12199|12197|12199.9|12197.9|12202.5|12200.5|12199|12197|197
1606373700000|2020-11-26 06:55:00|12200|12198|12202.2|12200.2|12204|12202|12198|12196|184
1606374000000|2020-11-26 07:00:00|12202.4|12200.4|12195.7|12193.7|12202.5|12200.5|12194|12192|309
1606374300000|2020-11-26 07:05:00|12195.8|12193.8|12196.5|12194.5|12198.5|12196.5|12193.7|12191.7|151
1606374600000|2020-11-26 07:10:00|12196.8|12194.8|12195.2|12193.2|12198.2|12196.2|12193.9|12191.9|94
1606374900000|2020-11-26 07:15:00|12195|12193|12199.8|12197.8|12201.4|12199.4|12194.2|12192.2|176
1606375200000|2020-11-26 07:20:00|12199.7|12197.7|12198.9|12196.9|12200.5|12198.5|12198.5|12196.5|80
1606375500000|2020-11-26 07:25:00|12199|12197|12199.5|12197.5|12200.5|12198.5|12198.7|12196.7|79
1606375800000|2020-11-26 07:30:00|12199.7|12197.7|12200.4|12198.4|12200.4|12198.4|12197.8|12195.8|122
1606376100000|2020-11-26 07:35:00|12200.5|12198.5|12199.2|12197.2|12202.3|12200.3|12198.5|12196.5|151
1606376400000|2020-11-26 07:40:00|12199|12197|12201.2|12199.2|12201.9|12199.9|12198.9|12196.9|116
1606376700000|2020-11-26 07:45:00|12200.9|12198.9|12198.4|12196.4|12201.2|12199.2|12197|12195|192
1606377000000|2020-11-26 07:50:00|12199.2|12197.2|12195.4|12193.4|12200.9|12198.9|12193.9|12191.9|229
1606377300000|2020-11-26 07:55:00|12195.5|12193.5|12195.8|12193.8|12197.2|12195.2|12194.4|12192.4|155
1606377600000|2020-11-26 08:00:00|12195.9|12193.9|12196.2|12194.2|12200.5|12198.5|12194.7|12192.7|411
1606377900000|2020-11-26 08:05:00|12195.9|12193.9|12197.7|12195.7|12198.4|12196.4|12194.3|12192.3|347
1606378200000|2020-11-26 08:10:00|12197.8|12195.8|12210.8|12208.8|12223.9|12221.9|12197.2|12195.2|1478
1606378500000|2020-11-26 08:15:00|12210.4|12208.4|12205.4|12203.4|12210.9|12208.9|12204.7|12202.7|427
1606378800000|2020-11-26 08:20:00|12205.5|12203.5|12205.7|12203.7|12207.3|12205.3|12204.2|12202.2|301
1606379100000|2020-11-26 08:25:00|12205.3|12203.3|12209.3|12207.3|12209.9|12207.9|12205.2|12203.2|268
1606379400000|2020-11-26 08:30:00|12209.2|12207.2|12204|12202|12210.5|12208.5|12202.9|12200.9|334
1606379700000|2020-11-26 08:35:00|12203.8|12201.8|12204.2|12202.2|12206.5|12204.5|12203.5|12201.5|140
1606380000000|2020-11-26 08:40:00|12204.5|12202.5|12201|12199|12204.7|12202.7|12200.7|12198.7|427
1606380300000|2020-11-26 08:45:00|12200.9|12198.9|12196.5|12194.5|12201.3|12199.3|12195.9|12193.9|333
1606380600000|2020-11-26 08:50:00|12196.4|12194.4|12190.9|12188.9|12198.4|12196.4|12187.4|12185.4|621
1606380900000|2020-11-26 08:55:00|12191.2|12189.2|12189.9|12187.9|12191.2|12189.2|12184.2|12182.2|464
1606381200000|2020-11-26 09:00:00|12189.8|12187.8|12182.9|12180.9|12190.3|12188.3|12180.8|12178.8|721
1606381500000|2020-11-26 09:05:00|12183|12181|12185|12183|12187.3|12185.3|12175.4|12173.4|675
1606381800000|2020-11-26 09:10:00|12184.9|12182.9|12190.5|12188.5|12192.2|12190.2|12184.4|12182.4|375
1606382100000|2020-11-26 09:15:00|12189.8|12187.8|12190.5|12188.5|12192.5|12190.5|12188.9|12186.9|318
1606382400000|2020-11-26 09:20:00|12190.8|12188.8|12193.5|12191.5|12194.7|12192.7|12190.4|12188.4|228
1606382700000|2020-11-26 09:25:00|12193.3|12191.3|12193.5|12191.5|12193.9|12191.9|12190.9|12188.9|160
1606383000000|2020-11-26 09:30:00|12193.7|12191.7|12191.8|12189.8|12196.7|12194.7|12191.4|12189.4|262
1606383300000|2020-11-26 09:35:00|12191.3|12189.3|12191.7|12189.7|12192.4|12190.4|12188.8|12186.8|248
1606383600000|2020-11-26 09:40:00|12191.8|12189.8|12186.9|12184.9|12191.8|12189.8|12186.5|12184.5|159
1606383900000|2020-11-26 09:45:00|12187|12185|12190.3|12188.3|12190.4|12188.4|12185.9|12183.9|225
1606384200000|2020-11-26 09:50:00|12190.2|12188.2|12196.7|12194.7|12197|12195|12190|12188|397
1606384500000|2020-11-26 09:55:00|12196.8|12194.8|12195.7|12193.7|12196.8|12194.8|12194.5|12192.5|248
1606384800000|2020-11-26 10:00:00|12195.8|12193.8|12196.8|12194.8|12197.4|12195.4|12194.9|12192.9|162
1606385100000|2020-11-26 10:05:00|12196.9|12194.9|12203.7|12201.7|12205.9|12203.9|12196.4|12194.4|564
1606385400000|2020-11-26 10:10:00|12203.5|12201.5|12199.9|12197.9|12204.7|12202.7|12198.9|12196.9|128
1606385700000|2020-11-26 10:15:00|12200.2|12198.2|12198.9|12196.9|12201.8|12199.8|12198.7|12196.7|115
1606386000000|2020-11-26 10:20:00|12198.7|12196.7|12199.4|12197.4|12200.7|12198.7|12198|12196|106
1606386300000|2020-11-26 10:25:00|12199.5|12197.5|12198.4|12196.4|12200.3|12198.3|12197.4|12195.4|216
1606386600000|2020-11-26 10:30:00|12198.3|12196.3|12198.8|12196.8|12199.2|12197.2|12197.4|12195.4|177
1606386900000|2020-11-26 10:35:00|12198.7|12196.7|12192.4|12190.4|12200.8|12198.8|12192.2|12190.2|475
1606387200000|2020-11-26 10:40:00|12192.7|12190.7|12193.8|12191.8|12197.2|12195.2|12192.2|12190.2|339
1606387500000|2020-11-26 10:45:00|12193.7|12191.7|12192.2|12190.2|12197.4|12195.4|12191.4|12189.4|303
1606387800000|2020-11-26 10:50:00|12192|12190|12191.7|12189.7|12195.9|12193.9|12190|12188|360
1606388100000|2020-11-26 10:55:00|12191.9|12189.9|12191.8|12189.8|12194.7|12192.7|12189.9|12187.9|248
1606388400000|2020-11-26 11:00:00|12191.5|12189.5|12189.9|12187.9|12193|12191|12189.3|12187.3|248
1606388700000|2020-11-26 11:05:00|12189.8|12187.8|12191.4|12189.4|12193.2|12191.2|12185.7|12183.7|318
1606389000000|2020-11-26 11:10:00|12191.5|12189.5|12190|12188|12191.8|12189.8|12186.8|12184.8|217
1606389300000|2020-11-26 11:15:00|12189.9|12187.9|12190.4|12188.4|12193.5|12191.5|12188.3|12186.3|485
1606389600000|2020-11-26 11:20:00|12190.5|12188.5|12195.8|12193.8|12195.8|12193.8|12190.4|12188.4|204
1606389900000|2020-11-26 11:25:00|12195.9|12193.9|12197.5|12195.5|12198.4|12196.4|12195.2|12193.2|239
1606390200000|2020-11-26 11:30:00|12197.4|12195.4|12198.5|12196.5|12201.7|12199.7|12196.8|12194.8|221
1606390500000|2020-11-26 11:35:00|12198.4|12196.4|12196.9|12194.9|12198.4|12196.4|12195.8|12193.8|91
1606390800000|2020-11-26 11:40:00|12197.5|12195.5|12201.8|12199.8|12201.8|12199.8|12195.4|12193.4|177
1606391100000|2020-11-26 11:45:00|12201.3|12199.3|12198.9|12196.9|12202.5|12200.5|12197.5|12195.5|198
1606391400000|2020-11-26 11:50:00|12199|12197|12197.7|12195.7|12200|12198|12195.7|12193.7|145
1606391700000|2020-11-26 11:55:00|12197.8|12195.8|12197.7|12195.7|12199.2|12197.2|12194.4|12192.4|147
1606392000000|2020-11-26 12:00:00|12197.8|12195.8|12195.4|12193.4|12199|12197|12195.3|12193.3|135
1606392300000|2020-11-26 12:05:00|12195.3|12193.3|12193.7|12191.7|12195.7|12193.7|12193.2|12191.2|232
1606392600000|2020-11-26 12:10:00|12193.9|12191.9|12191.2|12189.2|12196.4|12194.4|12189.7|12187.7|425
1606392900000|2020-11-26 12:15:00|12191|12189|12193.4|12191.4|12193.9|12191.9|12189.5|12187.5|237
1606393200000|2020-11-26 12:20:00|12193.7|12191.7|12196.2|12194.2|12196.3|12194.3|12192|12190|240
1606393500000|2020-11-26 12:25:00|12196.4|12194.4|12193.2|12191.2|12196.8|12194.8|12192.9|12190.9|187
1606393800000|2020-11-26 12:30:00|12193|12191|12193.2|12191.2|12194.4|12192.4|12192.3|12190.3|149
1606394100000|2020-11-26 12:35:00|12193.3|12191.3|12191.5|12189.5|12194.7|12192.7|12191.2|12189.2|214
1606394400000|2020-11-26 12:40:00|12191.4|12189.4|12192.7|12190.7|12193.8|12191.8|12190.9|12188.9|138
1606394700000|2020-11-26 12:45:00|12192.9|12190.9|12194|12192|12194.4|12192.4|12192.2|12190.2|106
1606395000000|2020-11-26 12:50:00|12193.9|12191.9|12195.2|12193.2|12195.7|12193.7|12193.3|12191.3|98
1606395300000|2020-11-26 12:55:00|12195.3|12193.3|12197.4|12195.4|12199.3|12197.3|12195|12193|227
1606395600000|2020-11-26 13:00:00|12197.7|12195.7|12198.5|12196.5|12198.7|12196.7|12195.9|12193.9|143
1606395900000|2020-11-26 13:05:00|12198.4|12196.4|12198.9|12196.9|12201.4|12199.4|12197.7|12195.7|227
1606396200000|2020-11-26 13:10:00|12199|12197|12200.7|12198.7|12201.5|12199.5|12198.4|12196.4|151
1606396500000|2020-11-26 13:15:00|12200.5|12198.5|12200.9|12198.9|12204.2|12202.2|12198.9|12196.9|249
1606396800000|2020-11-26 13:20:00|12200.8|12198.8|12203.2|12201.2|12204.7|12202.7|12200|12198|253
1606397100000|2020-11-26 13:25:00|12203|12201|12201.5|12199.5|12203.9|12201.9|12201.3|12199.3|209
1606397400000|2020-11-26 13:30:00|12201.7|12199.7|12201.4|12199.4|12203.5|12201.5|12200.4|12198.4|190
1606397700000|2020-11-26 13:35:00|12201.3|12199.3|12203|12201|12204.2|12202.2|12200.2|12198.2|166
1606398000000|2020-11-26 13:40:00|12203.2|12201.2|12201.7|12199.7|12203.3|12201.3|12201|12199|121
1606398300000|2020-11-26 13:45:00|12201.9|12199.9|12201.5|12199.5|12203.3|12201.3|12200.9|12198.9|159
1606398600000|2020-11-26 13:50:00|12201.7|12199.7|12200|12198|12202.2|12200.2|12198.9|12196.9|305
1606398900000|2020-11-26 13:55:00|12200.2|12198.2|12198.9|12196.9|12200.2|12198.2|12198.4|12196.4|147
1606399200000|2020-11-26 14:00:00|12198.8|12196.8|12198.7|12196.7|12199.5|12197.5|12196.3|12194.3|219
1606399500000|2020-11-26 14:05:00|12198.5|12196.5|12198.8|12196.8|12200|12198|12197.5|12195.5|154
1606399800000|2020-11-26 14:10:00|12198.9|12196.9|12201.4|12199.4|12201.8|12199.8|12198.4|12196.4|180
1606400100000|2020-11-26 14:15:00|12201.5|12199.5|12199.7|12197.7|12201.5|12199.5|12199.4|12197.4|134
1606400400000|2020-11-26 14:20:00|12199.8|12197.8|12199.3|12197.3|12200.7|12198.7|12199.2|12197.2|99
1606400700000|2020-11-26 14:25:00|12199.2|12197.2|12201.5|12199.5|12202|12200|12198.5|12196.5|169
1606401000000|2020-11-26 14:30:00|12201|12200|12204|12203|12215.9|12214.9|12199.5|12198.5|1674
1606401300000|2020-11-26 14:35:00|12201.5|12200.5|12198.3|12197.3|12203.4|12202.4|12197|12196|748
1606401600000|2020-11-26 14:40:00|12198.4|12197.4|12194|12193|12198.4|12197.4|12190.7|12189.7|934
1606401900000|2020-11-26 14:45:00|12193.5|12192.5|12196.8|12195.8|12197|12196|12192|12191|644
1606402200000|2020-11-26 14:50:00|12196.3|12195.3|12198.8|12197.8|12199.5|12198.5|12195.9|12194.9|418
1606402500000|2020-11-26 14:55:00|12198.7|12197.7|12196.8|12195.8|12198.7|12197.7|12196|12195|258
1606402800000|2020-11-26 15:00:00|12197|12196|12195|12194|12197|12196|12193|12192|448
1606403100000|2020-11-26 15:05:00|12195.2|12194.2|12193.5|12192.5|12195.4|12194.4|12192.3|12191.3|311
1606403400000|2020-11-26 15:10:00|12193.4|12192.4|12192.3|12191.3|12194.5|12193.5|12189.3|12188.3|577
1606403700000|2020-11-26 15:15:00|12192.2|12191.2|12188.2|12187.2|12193.7|12192.7|12186|12185|569
1606404000000|2020-11-26 15:20:00|12188.9|12187.9|12189.8|12188.8|12190.5|12189.5|12187|12186|397
1606404300000|2020-11-26 15:25:00|12190.3|12189.3|12193.3|12192.3|12193.7|12192.7|12189.3|12188.3|546
1606404600000|2020-11-26 15:30:00|12193.2|12192.2|12189.8|12188.8|12193.4|12192.4|12188.5|12187.5|302
1606404900000|2020-11-26 15:35:00|12189.9|12188.9|12192.5|12191.5|12193.2|12192.2|12187.9|12186.9|265
1606405200000|2020-11-26 15:40:00|12192.3|12191.3|12188.8|12187.8|12193.5|12192.5|12187.9|12186.9|436
1606405500000|2020-11-26 15:45:00|12188.9|12187.9|12192.5|12191.5|12192.9|12191.9|12186.8|12185.8|310
1606405800000|2020-11-26 15:50:00|12192.8|12191.8|12186.3|12185.3|12192.8|12191.8|12180|12179|858
1606406100000|2020-11-26 15:55:00|12186.8|12185.8|12190.3|12189.3|12193.4|12192.4|12186.8|12185.8|1219
1606406400000|2020-11-26 16:00:00|12190.2|12189.2|12190|12189|12193.9|12192.9|12189.7|12188.7|478
1606406700000|2020-11-26 16:05:00|12189.9|12188.9|12192.9|12191.9|12193.3|12192.3|12188.5|12187.5|392
1606407000000|2020-11-26 16:10:00|12192.8|12191.8|12193.3|12192.3|12195.5|12194.5|12192.4|12191.4|485
1606407300000|2020-11-26 16:15:00|12193|12192|12199.2|12198.2|12199.3|12198.3|12193|12192|486
1606407600000|2020-11-26 16:20:00|12199.3|12198.3|12199.5|12198.5|12200.4|12199.4|12198|12197|406
1606407900000|2020-11-26 16:25:00|12199.8|12198.8|12198.7|12197.7|12200.2|12199.2|12197.3|12196.3|270
1606408200000|2020-11-26 16:30:00|12198.8|12197.8|12198|12197|12199.8|12198.8|12197|12196|348
1606408500000|2020-11-26 16:35:00|12197.8|12196.8|12197.8|12196.8|12201.3|12200.3|12196.8|12195.8|445
1606408800000|2020-11-26 16:40:00|12197.7|12196.7|12193.4|12192.4|12198.5|12197.5|12193.2|12192.2|323
1606409100000|2020-11-26 16:45:00|12193.3|12192.3|12191|12190|12193.8|12192.8|12187.8|12186.8|509
1606409400000|2020-11-26 16:50:00|12191.2|12190.2|12188.8|12187.8|12192.8|12191.8|12188.5|12187.5|274
1606409700000|2020-11-26 16:55:00|12188.9|12187.9|12189.5|12188.5|12191.2|12190.2|12187.4|12186.4|248
1606410000000|2020-11-26 17:00:00|12189.4|12188.4|12190.3|12189.3|12190.5|12189.5|12187.9|12186.9|257
1606410300000|2020-11-26 17:05:00|12190.2|12189.2|12189.2|12188.2|12190.3|12189.3|12186.5|12185.5|444
1606410600000|2020-11-26 17:10:00|12189.3|12188.3|12178.7|12177.7|12189.3|12188.3|12178.7|12177.7|653
1606410900000|2020-11-26 17:15:00|12178.5|12177.5|12172.5|12171.5|12180|12179|12170|12169|935
1606411200000|2020-11-26 17:20:00|12172.8|12171.8|12161|12160|12174.5|12173.5|12155.8|12154.8|1248
1606411500000|2020-11-26 17:25:00|12161.2|12160.2|12153.2|12152.2|12165.2|12164.2|12149.3|12148.3|1408
1606411800000|2020-11-26 17:30:00|12153.3|12152.3|12160.9|12159.9|12164|12163|12153.2|12152.2|794
1606412100000|2020-11-26 17:35:00|12160.4|12159.4|12160.8|12159.8|12163.7|12162.7|12158.8|12157.8|304
1606412400000|2020-11-26 17:40:00|12161.3|12160.3|12142.7|12141.7|12163.4|12162.4|12135|12134|1129
1606412700000|2020-11-26 17:45:00|12143.3|12142.3|12142.5|12141.5|12147.8|12146.8|12128.9|12127.9|1260
1606413000000|2020-11-26 17:50:00|12142.9|12141.9|12143.9|12142.9|12146.8|12145.8|12134.8|12133.8|642
1606413300000|2020-11-26 17:55:00|12143.4|12142.4|12155.4|12154.4|12157.7|12156.7|12137.7|12136.7|539
1606413600000|2020-11-26 18:00:00|12155.3|12154.3|12157.4|12152.4|12157.6|12154.4|12152.6|12147.6|0
1606413900000|2020-11-26 18:05:00|12157.5|12152.5|12155.5|12150.5|12157.5|12152.5|12155.2|12150.2|0
1606414200000|2020-11-26 18:10:00|12157.1|12152.1|12158.4|12153.4|12160.2|12155.2|12155.5|12150.5|0
1606414500000|2020-11-26 18:15:00|12158.5|12153.5|12158.4|12153.4|12160.4|12155.4|12158.4|12153.4|0
1606414800000|2020-11-26 18:20:00|12158.5|12153.5|12159.9|12154.9|12159.9|12154.9|12158.2|12153.2|0
1606415100000|2020-11-26 18:25:00|12160|12155|12160.4|12155.4|12160.4|12155.4|12159.9|12154.9|0
1606415400000|2020-11-26 18:30:00|12160.3|12155.3|12160.2|12155.2|12160.3|12155.3|12158.5|12153.5|0
1606415700000|2020-11-26 18:35:00|12160|12155|12161.7|12156.7|12161.7|12156.7|12160|12155|0
1606416000000|2020-11-26 18:40:00|12160.2|12155.2|12160|12155|12160.2|12155.2|12160|12155|0
1606416300000|2020-11-26 18:45:00|12159.9|12154.9|12161.8|12156.8|12161.8|12156.8|12159.9|12154.9|0
1606416600000|2020-11-26 18:50:00|12161|12156|12160|12155|12161|12156|12159.9|12154.9|0
1606417200000|2020-11-26 19:00:00|12159.9|12154.9|12159.9|12154.9|12161.6|12156.6|12159.9|12154.9|0
1606417500000|2020-11-26 19:05:00|12160.7|12155.7|12159.9|12154.9|12161.6|12156.6|12159.9|12154.9|0
1606417800000|2020-11-26 19:10:00|12159.8|12154.8|12160.4|12155.4|12161.6|12156.6|12159.8|12154.8|0
1606418100000|2020-11-26 19:15:00|12160.5|12155.5|12158.8|12153.8|12160.5|12155.5|12158.8|12153.8|0
1606418700000|2020-11-26 19:25:00|12157.9|12152.9|12157.1|12152.1|12157.9|12152.9|12155.6|12150.6|0
1606419000000|2020-11-26 19:30:00|12157|12152|12158.7|12153.7|12158.7|12153.7|12157|12152|0
1606419300000|2020-11-26 19:35:00|12158|12153|12158.1|12153.1|12158.1|12153.1|12158|12153|0
1606419600000|2020-11-26 19:40:00|12158|12153|12158|12153|12158|12153|12158|12153|0
1606419900000|2020-11-26 19:45:00|12159.6|12154.6|12158.9|12153.9|12159.7|12154.7|12158.9|12153.9|0
1606420200000|2020-11-26 19:50:00|12159.6|12154.6|12159.9|12154.9|12161.4|12156.4|12159.6|12154.6|0
1606420800000|2020-11-26 20:00:00|12158.4|12153.4|12155.1|12150.1|12158.6|12153.6|12155.1|12150.1|0
1606421100000|2020-11-26 20:05:00|12154.7|12149.7|12154.2|12149.2|12154.7|12149.7|12154.2|12149.2|0
1606421400000|2020-11-26 20:10:00|12152.6|12147.6|12150.6|12145.6|12152.6|12147.6|12149.7|12144.7|0
1606421700000|2020-11-26 20:15:00|12152.1|12147.1|12152.4|12147.4|12152.4|12147.4|12152.1|12147.1|0
1606422300000|2020-11-26 20:25:00|12152.5|12147.5|12153.9|12148.9|12154.6|12149.6|12152.5|12147.5|0
1606422600000|2020-11-26 20:30:00|12154|12149|12153.9|12148.9|12154|12149|12153.9|12148.9|0
1606422900000|2020-11-26 20:35:00|12154|12149|12153.4|12148.4|12154|12149|12153.4|12148.4|0
1606423200000|2020-11-26 20:40:00|12154.2|12149.2|12155.1|12150.1|12155.2|12150.2|12153.4|12148.4|0
1606423500000|2020-11-26 20:45:00|12156.7|12151.7|12156.9|12151.9|12160.3|12155.3|12156.7|12151.7|0
1606423800000|2020-11-26 20:50:00|12158.5|12153.5|12159.6|12154.6|12160.5|12155.5|12158.5|12153.5|0
1606424100000|2020-11-26 20:55:00|12160.4|12155.4|12159.4|12154.4|12161.5|12156.5|12158.7|12153.7|0
1606424400000|2020-11-26 21:00:00|12159.2|12154.2|12159.4|12154.4|12159.4|12154.4|12159.1|12154.1|0
1606424700000|2020-11-26 21:05:00|12159.9|12154.9|12159.9|12154.9|12159.9|12154.9|12159.9|12154.9|0
1606425000000|2020-11-26 21:10:00|12160.6|12155.6|12160.5|12155.5|12160.6|12155.6|12160.5|12155.5|0
1606425300000|2020-11-26 21:15:00|12160.6|12155.6|12160.6|12155.6|12160.6|12155.6|12160.6|12155.6|0
1606426200000|2020-11-26 21:30:00|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|0
1606426500000|2020-11-26 21:35:00|12160.6|12155.6|12160.7|12155.7|12160.7|12155.7|12160.6|12155.6|0
1606427700000|2020-11-26 21:55:00|12160.9|12155.9|12160.8|12155.8|12160.9|12155.9|12160.8|12155.8|0
1606428300000|2020-11-26 22:05:00|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|0
1606428600000|2020-11-26 22:10:00|12160.8|12155.8|12160.8|12155.8|12160.8|12155.8|12160.8|12155.8|0
1606428900000|2020-11-26 22:15:00|12160.7|12155.7|12160.6|12155.6|12160.7|12155.7|12160.6|12155.6|0
1606429500000|2020-11-26 22:25:00|12160.7|12155.7|12160.8|12155.8|12160.8|12155.8|12160.7|12155.7|0
1606429800000|2020-11-26 22:30:00|12160.9|12155.9|12161|12156|12161|12156|12160.9|12155.9|0
1606430400000|2020-11-26 22:40:00|12161.2|12156.2|12161.2|12156.2|12161.2|12156.2|12161.2|12156.2|0
1606431600000|2020-11-26 23:00:00|12159.1|12157.1|12174.3|12172.3|12175.6|12173.6|12157.8|12155.8|737
1606431900000|2020-11-26 23:05:00|12174.2|12172.2|12168.6|12166.6|12174.7|12172.7|12167.3|12165.3|281
1606432200000|2020-11-26 23:10:00|12168.5|12166.5|12172.6|12170.6|12173.2|12171.2|12166.7|12164.7|230
1606432500000|2020-11-26 23:15:00|12172.5|12170.5|12164.8|12162.8|12172.5|12170.5|12164.8|12162.8|198
1606432800000|2020-11-26 23:20:00|12165|12163|12166.2|12164.2|12167.3|12165.3|12163.5|12161.5|212
1606433100000|2020-11-26 23:25:00|12166.1|12164.1|12163.7|12161.7|12167.5|12165.5|12163.7|12161.7|76
1606433400000|2020-11-26 23:30:00|12163.6|12161.6|12158.2|12156.2|12166.2|12164.2|12157.1|12155.1|311
1606433700000|2020-11-26 23:35:00|12158.3|12156.3|12151.6|12149.6|12159.2|12157.2|12147|12145|453
1606434000000|2020-11-26 23:40:00|12151.7|12149.7|12157.1|12155.1|12158.1|12156.1|12149.8|12147.8|269
1606434300000|2020-11-26 23:45:00|12157|12155|12162.2|12160.2|12163.5|12161.5|12157|12155|265
1606434600000|2020-11-26 23:50:00|12162.1|12160.1|12159|12157|12162.1|12160.1|12158.7|12156.7|101
1606434900000|2020-11-26 23:55:00|12158.7|12156.7|12157.5|12155.5|12161.7|12159.7|12154.7|12152.7|211
1606435200000|2020-11-27 00:00:00|12158.5|12156.5|12156.2|12154.2|12161.1|12159.1|12153.3|12151.3|322
1606435500000|2020-11-27 00:05:00|12156.3|12154.3|12146.1|12144.1|12156.7|12154.7|12144.3|12142.3|605
1606435800000|2020-11-27 00:10:00|12146.3|12144.3|12149.2|12147.2|12150.3|12148.3|12144.8|12142.8|227
1606436100000|2020-11-27 00:15:00|12149.3|12147.3|12151.5|12149.5|12154.1|12152.1|12149.1|12147.1|263
1606436400000|2020-11-27 00:20:00|12151.3|12149.3|12156|12154|12156.2|12154.2|12149.1|12147.1|254
1606436700000|2020-11-27 00:25:00|12156.1|12154.1|12155.7|12153.7|12157.6|12155.6|12154.7|12152.7|145
1606437000000|2020-11-27 00:30:00|12155.6|12153.6|12153.2|12151.2|12158|12156|12151.5|12149.5|223
1606437300000|2020-11-27 00:35:00|12153.1|12151.1|12158.3|12156.3|12158.5|12156.5|12151.8|12149.8|178
1606437600000|2020-11-27 00:40:00|12158.2|12156.2|12161.2|12159.2|12161.8|12159.8|12156.7|12154.7|264
1606437900000|2020-11-27 00:45:00|12161.3|12159.3|12160.1|12158.1|12162.8|12160.8|12159.2|12157.2|148
1606438200000|2020-11-27 00:50:00|12160.3|12158.3|12159.7|12157.7|12160.5|12158.5|12158.6|12156.6|102
1606438500000|2020-11-27 00:55:00|12159.2|12157.2|12163.7|12161.7|12165.2|12163.2|12159.2|12157.2|187
1606438800000|2020-11-27 01:00:00|12163.8|12161.8|12159.3|12157.3|12164.2|12162.2|12157.5|12155.5|281
1606439100000|2020-11-27 01:05:00|12159.5|12157.5|12157.3|12155.3|12162.3|12160.3|12156.1|12154.1|209
1606439400000|2020-11-27 01:10:00|12157.5|12155.5|12157.6|12155.6|12160.2|12158.2|12156.8|12154.8|124
1606439700000|2020-11-27 01:15:00|12157.5|12155.5|12155.2|12153.2|12160.7|12158.7|12154.2|12152.2|288
1606440000000|2020-11-27 01:20:00|12155.5|12153.5|12153.3|12151.3|12155.7|12153.7|12150.5|12148.5|206
1606440300000|2020-11-27 01:25:00|12153.7|12151.7|12150.7|12148.7|12155|12153|12150.3|12148.3|139
1606440600000|2020-11-27 01:30:00|12150.6|12148.6|12153.7|12151.7|12157.6|12155.6|12150.2|12148.2|230
1606440900000|2020-11-27 01:35:00|12154.1|12152.1|12159.2|12157.2|12159.2|12157.2|12152|12150|174
1606441200000|2020-11-27 01:40:00|12159.3|12157.3|12159|12157|12160.2|12158.2|12156|12154|136
1606441500000|2020-11-27 01:45:00|12158.7|12156.7|12156.2|12154.2|12163.5|12161.5|12155.3|12153.3|320
1606441800000|2020-11-27 01:50:00|12156.1|12154.1|12153.7|12151.7|12157.8|12155.8|12153.5|12151.5|154
1606442100000|2020-11-27 01:55:00|12153.8|12151.8|12147.5|12145.5|12154.2|12152.2|12146.2|12144.2|314
1606442400000|2020-11-27 02:00:00|12147.6|12145.6|12148|12146|12148.1|12146.1|12143.3|12141.3|360
1606442700000|2020-11-27 02:05:00|12147.8|12145.8|12147.6|12145.6|12149|12147|12139.1|12137.1|538
1606443000000|2020-11-27 02:10:00|12147.7|12145.7|12147.6|12145.6|12150.8|12148.8|12145.8|12143.8|245
1606443300000|2020-11-27 02:15:00|12147.5|12145.5|12149|12147|12149.6|12147.6|12147.1|12145.1|107
1606443600000|2020-11-27 02:20:00|12149.1|12147.1|12150.1|12148.1|12150.5|12148.5|12147.5|12145.5|139
1606443900000|2020-11-27 02:25:00|12150.2|12148.2|12149.6|12147.6|12152.6|12150.6|12149.3|12147.3|171
1606444200000|2020-11-27 02:30:00|12150|12148|12151.6|12149.6|12152.1|12150.1|12150|12148|83
1606444500000|2020-11-27 02:35:00|12151.7|12149.7|12153|12151|12154.2|12152.2|12149|12147|219
1606444800000|2020-11-27 02:40:00|12153.1|12151.1|12152.6|12150.6|12155.2|12153.2|12152.1|12150.1|163
1606445100000|2020-11-27 02:45:00|12152.5|12150.5|12151|12149|12152.7|12150.7|12149.5|12147.5|143
1606445400000|2020-11-27 02:50:00|12151.1|12149.1|12149.2|12147.2|12153.6|12151.6|12146.7|12144.7|175
1606445700000|2020-11-27 02:55:00|12149.3|12147.3|12150.2|12148.2|12150.5|12148.5|12147.3|12145.3|102
1606446000000|2020-11-27 03:00:00|12150.5|12148.5|12147.8|12145.8|12151.1|12149.1|12146.5|12144.5|174
1606446300000|2020-11-27 03:05:00|12148|12146|12148.8|12146.8|12149.1|12147.1|12147.3|12145.3|107
1606446600000|2020-11-27 03:10:00|12148.7|12146.7|12149.5|12147.5|12151.2|12149.2|12148|12146|140
1606446900000|2020-11-27 03:15:00|12149.3|12147.3|12145.7|12143.7|12149.7|12147.7|12145.5|12143.5|189
1606447200000|2020-11-27 03:20:00|12145.6|12143.6|12147.1|12145.1|12147.3|12145.3|12145.5|12143.5|127
1606447500000|2020-11-27 03:25:00|12147.3|12145.3|12150.5|12148.5|12150.7|12148.7|12147.1|12145.1|146
1606447800000|2020-11-27 03:30:00|12151|12149|12152.8|12150.8|12154.2|12152.2|12150.6|12148.6|290
1606448100000|2020-11-27 03:35:00|12153|12151|12152.7|12150.7|12153.5|12151.5|12150.7|12148.7|96
1606448400000|2020-11-27 03:40:00|12152.8|12150.8|12157|12155|12158.3|12156.3|12152.2|12150.2|388
1606448700000|2020-11-27 03:45:00|12157.5|12155.5|12157.6|12155.6|12159.2|12157.2|12156.8|12154.8|235
1606449000000|2020-11-27 03:50:00|12157.7|12155.7|12160.7|12158.7|12162.2|12160.2|12157.3|12155.3|312
1606449300000|2020-11-27 03:55:00|12160.6|12158.6|12160.8|12158.8|12161.8|12159.8|12159.2|12157.2|131
1606449600000|2020-11-27 04:00:00|12161.2|12159.2|12166|12164|12169.6|12167.6|12160.8|12158.8|522
1606449900000|2020-11-27 04:05:00|12166.1|12164.1|12163.7|12161.7|12166.7|12164.7|12163.5|12161.5|192
1606450200000|2020-11-27 04:10:00|12163.5|12161.5|12164.7|12162.7|12165.2|12163.2|12163.1|12161.1|107
1606450500000|2020-11-27 04:15:00|12164.6|12162.6|12162.8|12160.8|12165|12163|12161.7|12159.7|148
1606450800000|2020-11-27 04:20:00|12162.5|12160.5|12163.7|12161.7|12167|12165|12162.3|12160.3|290
1606451100000|2020-11-27 04:25:00|12163.6|12161.6|12163.3|12161.3|12165.8|12163.8|12163.2|12161.2|84
1606451400000|2020-11-27 04:30:00|12163.5|12161.5|12165.2|12163.2|12168.2|12166.2|12163.3|12161.3|158
1606451700000|2020-11-27 04:35:00|12165.1|12163.1|12166.1|12164.1|12166.2|12164.2|12164.3|12162.3|77
1606452000000|2020-11-27 04:40:00|12166|12164|12174.2|12172.2|12174.6|12172.6|12165.8|12163.8|363
1606452300000|2020-11-27 04:45:00|12174.3|12172.3|12175|12173|12177.2|12175.2|12172.3|12170.3|533
1606452600000|2020-11-27 04:50:00|12174.8|12172.8|12173.5|12171.5|12176.2|12174.2|12172.5|12170.5|282
1606452900000|2020-11-27 04:55:00|12173.6|12171.6|12172.7|12170.7|12174.3|12172.3|12172.1|12170.1|136
1606453200000|2020-11-27 05:00:00|12172.6|12170.6|12172.5|12170.5|12175|12173|12171.6|12169.6|380
1606453500000|2020-11-27 05:05:00|12172.6|12170.6|12172.2|12170.2|12175.1|12173.1|12171.2|12169.2|191
1606453800000|2020-11-27 05:10:00|12172.3|12170.3|12169.3|12167.3|12172.6|12170.6|12168.8|12166.8|284
1606454100000|2020-11-27 05:15:00|12169.6|12167.6|12172.5|12170.5|12172.8|12170.8|12168.5|12166.5|168
1606454400000|2020-11-27 05:20:00|12172.6|12170.6|12171.7|12169.7|12173.5|12171.5|12170.8|12168.8|145
1606454700000|2020-11-27 05:25:00|12171.6|12169.6|12170.5|12168.5|12173.8|12171.8|12169.7|12167.7|128
1606455000000|2020-11-27 05:30:00|12170.3|12168.3|12173.5|12171.5|12175.2|12173.2|12170.3|12168.3|163
1606455300000|2020-11-27 05:35:00|12173.6|12171.6|12171.3|12169.3|12173.7|12171.7|12170.5|12168.5|156
1606455600000|2020-11-27 05:40:00|12171.5|12169.5|12174.5|12172.5|12175.3|12173.3|12170.8|12168.8|150
1606455900000|2020-11-27 05:45:00|12174.6|12172.6|12177|12175|12179|12177|12172.3|12170.3|252
1606456200000|2020-11-27 05:50:00|12176.7|12174.7|12178.2|12176.2|12183.3|12181.3|12175.5|12173.5|453
1606456500000|2020-11-27 05:55:00|12178.3|12176.3|12187|12185|12187|12185|12178.3|12176.3|403
1606456800000|2020-11-27 06:00:00|12187.1|12185.1|12183.7|12181.7|12187.7|12185.7|12182.8|12180.8|368
1606457100000|2020-11-27 06:05:00|12183.2|12181.2|12188|12186|12190.6|12188.6|12183.2|12181.2|277
1606457400000|2020-11-27 06:10:00|12188.2|12186.2|12190|12188|12192.7|12190.7|12184.8|12182.8|304
1606457700000|2020-11-27 06:15:00|12190.2|12188.2|12188.6|12186.6|12192.2|12190.2|12187.1|12185.1|247
1606458000000|2020-11-27 06:20:00|12188.7|12186.7|12190|12188|12191.6|12189.6|12188.2|12186.2|133
1606458300000|2020-11-27 06:25:00|12189.8|12187.8|12189.7|12187.7|12190.7|12188.7|12188.5|12186.5|65
1606458600000|2020-11-27 06:30:00|12189.6|12187.6|12194.8|12192.8|12198.6|12196.6|12188.8|12186.8|556
1606458900000|2020-11-27 06:35:00|12195|12193|12194.1|12192.1|12196|12194|12193.2|12191.2|115
1606459200000|2020-11-27 06:40:00|12194.2|12192.2|12192.5|12190.5|12194.7|12192.7|12190|12188|156
1606459500000|2020-11-27 06:45:00|12192.3|12190.3|12191.6|12189.6|12194|12192|12191.1|12189.1|122
1606459800000|2020-11-27 06:50:00|12191.5|12189.5|12191.2|12189.2|12193|12191|12191|12189|77
1606460100000|2020-11-27 06:55:00|12191.3|12189.3|12189.7|12187.7|12192.6|12190.6|12189.6|12187.6|132
1606460400000|2020-11-27 07:00:00|12190.5|12188.5|12188.7|12186.7|12190.6|12188.6|12187.6|12185.6|229
1606460700000|2020-11-27 07:05:00|12189|12187|12188.5|12186.5|12189.5|12187.5|12187.7|12185.7|108
1606461000000|2020-11-27 07:10:00|12189|12187|12192.5|12190.5|12192.8|12190.8|12188.3|12186.3|143
1606461300000|2020-11-27 07:15:00|12192.6|12190.6|12191.5|12189.5|12196.2|12194.2|12191.1|12189.1|183
1606461600000|2020-11-27 07:20:00|12191.7|12189.7|12187.1|12185.1|12193.2|12191.2|12185.8|12183.8|272
1606461900000|2020-11-27 07:25:00|12187|12185|12188.7|12186.7|12189.8|12187.8|12186.3|12184.3|117
1606462200000|2020-11-27 07:30:00|12188.6|12186.6|12189.7|12187.7|12190.5|12188.5|12187.1|12185.1|185
1606462500000|2020-11-27 07:35:00|12189.8|12187.8|12194.8|12192.8|12195.2|12193.2|12189.6|12187.6|185
1606462800000|2020-11-27 07:40:00|12194.7|12192.7|12189.7|12187.7|12194.7|12192.7|12189.5|12187.5|169
1606463100000|2020-11-27 07:45:00|12189.8|12187.8|12190.7|12188.7|12191|12189|12187.5|12185.5|153
1606463400000|2020-11-27 07:50:00|12190.6|12188.6|12189.6|12187.6|12191.7|12189.7|12188.5|12186.5|87
1606463700000|2020-11-27 07:55:00|12189.5|12187.5|12187|12185|12189.7|12187.7|12185.3|12183.3|202
1606464000000|2020-11-27 08:00:00|12186.6|12184.6|12189.2|12187.2|12192.6|12190.6|12186.6|12184.6|379
1606464300000|2020-11-27 08:05:00|12189|12187|12198.7|12196.7|12202.5|12200.5|12188.6|12186.6|543
1606464600000|2020-11-27 08:10:00|12198.8|12196.8|12198|12196|12200.5|12198.5|12197.5|12195.5|264
1606464900000|2020-11-27 08:15:00|12197.6|12195.6|12191.2|12189.2|12198.7|12196.7|12190.6|12188.6|346
1606465200000|2020-11-27 08:20:00|12191.1|12189.1|12192.2|12190.2|12194.5|12192.5|12188.6|12186.6|423
1606465500000|2020-11-27 08:25:00|12192.1|12190.1|12195.2|12193.2|12199.6|12197.6|12191|12189|324
1606465800000|2020-11-27 08:30:00|12195.1|12193.1|12194.8|12192.8|12196.1|12194.1|12193.5|12191.5|173
1606466100000|2020-11-27 08:35:00|12195|12193|12196.7|12194.7|12197.2|12195.2|12193.3|12191.3|171
1606466400000|2020-11-27 08:40:00|12196.8|12194.8|12200.8|12198.8|12200.8|12198.8|12196|12194|240
1606466700000|2020-11-27 08:45:00|12201|12199|12201.7|12199.7|12205.1|12203.1|12199.7|12197.7|507
1606467000000|2020-11-27 08:50:00|12201.8|12199.8|12201.2|12199.2|12204.7|12202.7|12200.2|12198.2|557
1606467300000|2020-11-27 08:55:00|12201.3|12199.3|12202|12200|12203.5|12201.5|12200.7|12198.7|150
1606467600000|2020-11-27 09:00:00|12202.3|12200.3|12203.3|12201.3|12208.5|12206.5|12201.3|12199.3|472
1606467900000|2020-11-27 09:05:00|12203.2|12201.2|12197|12195|12203.2|12201.2|12196.8|12194.8|428
1606468200000|2020-11-27 09:10:00|12197.1|12195.1|12199.3|12197.3|12200.1|12198.1|12196.3|12194.3|216
1606468500000|2020-11-27 09:15:00|12199.2|12197.2|12198.3|12196.3|12201.3|12199.3|12198|12196|205
1606468800000|2020-11-27 09:20:00|12198|12196|12201.8|12199.8|12204.3|12202.3|12197.8|12195.8|319
1606469100000|2020-11-27 09:25:00|12202.1|12200.1|12199.2|12197.2|12203|12201|12198.2|12196.2|290
1606469400000|2020-11-27 09:30:00|12199.3|12197.3|12198.6|12196.6|12201.8|12199.8|12197.1|12195.1|288
1606469700000|2020-11-27 09:35:00|12198.8|12196.8|12198.7|12196.7|12200.1|12198.1|12197.1|12195.1|138
1606470000000|2020-11-27 09:40:00|12198.6|12196.6|12197.8|12195.8|12200.5|12198.5|12197.8|12195.8|112
1606470300000|2020-11-27 09:45:00|12197.7|12195.7|12197.3|12195.3|12199.8|12197.8|12196.7|12194.7|152
1606470600000|2020-11-27 09:50:00|12197.2|12195.2|12196.6|12194.6|12198.5|12196.5|12194.1|12192.1|231
1606470900000|2020-11-27 09:55:00|12196.5|12194.5|12195.7|12193.7|12196.5|12194.5|12193.1|12191.1|212
1606471200000|2020-11-27 10:00:00|12195.8|12193.8|12195|12193|12198.1|12196.1|12194.2|12192.2|275
1606471500000|2020-11-27 10:05:00|12195.1|12193.1|12192.5|12190.5|12195.1|12193.1|12191.2|12189.2|366
1606471800000|2020-11-27 10:10:00|12192.3|12190.3|12190.1|12188.1|12193.5|12191.5|12190.1|12188.1|128
1606472100000|2020-11-27 10:15:00|12190|12188|12189.5|12187.5|12190.3|12188.3|12186.2|12184.2|468
1606472400000|2020-11-27 10:20:00|12189.3|12187.3|12187.7|12185.7|12190.5|12188.5|12185.5|12183.5|622
1606472700000|2020-11-27 10:25:00|12187.6|12185.6|12185.7|12183.7|12189.1|12187.1|12185.3|12183.3|249
1606473000000|2020-11-27 10:30:00|12185.8|12183.8|12189.1|12187.1|12190.1|12188.1|12185.3|12183.3|205
1606473300000|2020-11-27 10:35:00|12189|12187|12191|12189|12192.6|12190.6|12188|12186|269
1606473600000|2020-11-27 10:40:00|12191.1|12189.1|12192.6|12190.6|12193.3|12191.3|12191.1|12189.1|111
1606473900000|2020-11-27 10:45:00|12192.7|12190.7|12194.5|12192.5|12195.7|12193.7|12191.8|12189.8|194
1606474200000|2020-11-27 10:50:00|12194.2|12192.2|12197.8|12195.8|12198.2|12196.2|12193|12191|270
1606474500000|2020-11-27 10:55:00|12198|12196|12198.2|12196.2|12200.7|12198.7|12197.1|12195.1|158
1606474800000|2020-11-27 11:00:00|12198.3|12196.3|12197.1|12195.1|12200|12198|12197|12195|205
1606475100000|2020-11-27 11:05:00|12197.2|12195.2|12196.7|12194.7|12198.1|12196.1|12196.6|12194.6|124
1606475400000|2020-11-27 11:10:00|12196.6|12194.6|12197.6|12195.6|12199.3|12197.3|12195.2|12193.2|144
1606475700000|2020-11-27 11:15:00|12197.7|12195.7|12194.3|12192.3|12198.2|12196.2|12193.2|12191.2|161
1606476000000|2020-11-27 11:20:00|12194.2|12192.2|12196.7|12194.7|12197.1|12195.1|12193.3|12191.3|101
1606476300000|2020-11-27 11:25:00|12196.8|12194.8|12197.3|12195.3|12199.3|12197.3|12195.8|12193.8|248
1606476600000|2020-11-27 11:30:00|12197.5|12195.5|12199.7|12197.7|12201.8|12199.8|12197.2|12195.2|348
1606476900000|2020-11-27 11:35:00|12199.6|12197.6|12198.3|12196.3|12202.8|12200.8|12198.3|12196.3|208
1606477200000|2020-11-27 11:40:00|12198.5|12196.5|12198.5|12196.5|12200.2|12198.2|12197.1|12195.1|182
1606477500000|2020-11-27 11:45:00|12198.3|12196.3|12198.8|12196.8|12199.5|12197.5|12197.8|12195.8|100
1606477800000|2020-11-27 11:50:00|12198.7|12196.7|12196.5|12194.5|12199.1|12197.1|12195.7|12193.7|182
1606478100000|2020-11-27 11:55:00|12196.6|12194.6|12197.5|12195.5|12200|12198|12196.5|12194.5|182
1606478400000|2020-11-27 12:00:00|12196.7|12194.7|12200.1|12198.1|12200.1|12198.1|12196.7|12194.7|180
1606478700000|2020-11-27 12:05:00|12200.2|12198.2|12198.8|12196.8|12200.3|12198.3|12198|12196|119
1606479000000|2020-11-27 12:10:00|12198.7|12196.7|12199.3|12197.3|12200|12198|12198|12196|120
1606479300000|2020-11-27 12:15:00|12199.2|12197.2|12198.1|12196.1|12199.5|12197.5|12197.7|12195.7|107
1606479600000|2020-11-27 12:20:00|12198|12196|12195.7|12193.7|12198|12196|12193.6|12191.6|277
1606479900000|2020-11-27 12:25:00|12195.8|12193.8|12195.2|12193.2|12198.7|12196.7|12194.2|12192.2|344
1606480200000|2020-11-27 12:30:00|12195.3|12193.3|12195|12193|12195.7|12193.7|12193.3|12191.3|343
1606480500000|2020-11-27 12:35:00|12194.8|12192.8|12199.6|12197.6|12200.5|12198.5|12194.8|12192.8|358
1606480800000|2020-11-27 12:40:00|12199.7|12197.7|12202.1|12200.1|12202.7|12200.7|12199|12197|264
1606481100000|2020-11-27 12:45:00|12202|12200|12205|12203|12206.6|12204.6|12202|12200|428
1606481400000|2020-11-27 12:50:00|12205.1|12203.1|12204|12202|12206.5|12204.5|12202.6|12200.6|329
1606481700000|2020-11-27 12:55:00|12203.8|12201.8|12203.8|12201.8|12203.8|12201.8|12200.1|12198.1|429
1606482000000|2020-11-27 13:00:00|12204.6|12202.6|12203.3|12201.3|12204.6|12202.6|12200.3|12198.3|331
1606482300000|2020-11-27 13:05:00|12203.2|12201.2|12209.5|12207.5|12220.2|12218.2|12203.1|12201.1|1304
1606482600000|2020-11-27 13:10:00|12209.3|12207.3|12207.8|12205.8|12209.3|12207.3|12203.8|12201.8|447
1606482900000|2020-11-27 13:15:00|12208.8|12206.8|12208|12206|12213.2|12211.2|12207.6|12205.6|532
1606483200000|2020-11-27 13:20:00|12208.3|12206.3|12213.5|12211.5|12214|12212|12207.8|12205.8|427
1606483500000|2020-11-27 13:25:00|12213.2|12211.2|12215.3|12213.3|12219.3|12217.3|12212.8|12210.8|662
1606483800000|2020-11-27 13:30:00|12215.5|12213.5|12220.8|12218.8|12220.8|12218.8|12214.7|12212.7|637
1606484100000|2020-11-27 13:35:00|12220.7|12218.7|12228.3|12226.3|12232.6|12230.6|12220.7|12218.7|1751
1606484400000|2020-11-27 13:40:00|12228.6|12226.6|12236.5|12234.5|12238.1|12236.1|12228.3|12226.3|1190
1606484700000|2020-11-27 13:45:00|12236.3|12234.3|12236.3|12234.3|12241.8|12239.8|12235.6|12233.6|1148
1606485000000|2020-11-27 13:50:00|12236.2|12234.2|12234.7|12232.7|12236.8|12234.8|12234.1|12232.1|436
1606485300000|2020-11-27 13:55:00|12234.6|12232.6|12233|12231|12238.3|12236.3|12232.3|12230.3|689
1606485600000|2020-11-27 14:00:00|12233.5|12231.5|12234.8|12232.8|12237.1|12235.1|12230.1|12228.1|632
1606485900000|2020-11-27 14:05:00|12235.1|12233.1|12239.6|12237.6|12240.5|12238.5|12234.7|12232.7|565
1606486200000|2020-11-27 14:10:00|12239.7|12237.7|12239.8|12237.8|12246.1|12244.1|12237.3|12235.3|868
1606486500000|2020-11-27 14:15:00|12240|12238|12237.8|12235.8|12240.6|12238.6|12236.8|12234.8|413
1606486800000|2020-11-27 14:20:00|12238.1|12236.1|12237.6|12235.6|12239.8|12237.8|12237.1|12235.1|418
1606487100000|2020-11-27 14:25:00|12237.8|12235.8|12229.5|12227.5|12238.6|12236.6|12227.7|12225.7|1928
1606487400000|2020-11-27 14:30:00|12229|12228|12244.8|12243.8|12253.1|12252.1|12216.8|12215.8|11586
1606487700000|2020-11-27 14:35:00|12245.1|12244.1|12236.8|12235.8|12255.8|12254.8|12231.7|12230.7|7804
1606488000000|2020-11-27 14:40:00|12236.7|12235.7|12241.3|12240.3|12242.5|12241.5|12222.6|12221.6|7487
1606488300000|2020-11-27 14:45:00|12241.6|12240.6|12243.3|12242.3|12248|12247|12231|12230|5217
1606488600000|2020-11-27 14:50:00|12242.8|12241.8|12240|12239|12245.8|12244.8|12230.5|12229.5|4404
1606488900000|2020-11-27 14:55:00|12239.9|12238.9|12250.3|12249.3|12255|12254|12239.3|12238.3|4202
1606489200000|2020-11-27 15:00:00|12251|12250|12247.1|12246.1|12261|12260|12242.8|12241.8|5341
1606489500000|2020-11-27 15:05:00|12246.8|12245.8|12255.8|12254.8|12257|12256|12244.3|12243.3|3963
1606489800000|2020-11-27 15:10:00|12256.6|12255.6|12265.9|12264.9|12267.6|12266.6|12255.4|12254.4|3738
1606490100000|2020-11-27 15:15:00|12265.5|12264.5|12275.6|12274.6|12281.5|12280.5|12264.9|12263.9|4486
1606490400000|2020-11-27 15:20:00|12275.4|12274.4|12296.8|12295.8|12298.1|12297.1|12275.4|12274.4|5989
1606490700000|2020-11-27 15:25:00|12296.9|12295.9|12289.4|12288.4|12298.4|12297.4|12286.9|12285.9|4308
1606491000000|2020-11-27 15:30:00|12289.3|12288.3|12306.4|12305.4|12310.3|12309.3|12288.6|12287.6|6187
1606491300000|2020-11-27 15:35:00|12306.3|12305.3|12303.3|12302.3|12306.9|12305.9|12298.3|12297.3|3256
1606491600000|2020-11-27 15:40:00|12303.1|12302.1|12294.8|12293.8|12308.1|12307.1|12293.8|12292.8|3798
1606491900000|2020-11-27 15:45:00|12295|12294|12291.3|12290.3|12297.1|12296.1|12289.1|12288.1|3304
1606492200000|2020-11-27 15:50:00|12291.1|12290.1|12293.1|12292.1|12295.9|12294.9|12285.4|12284.4|2765
1606492500000|2020-11-27 15:55:00|12293.4|12292.4|12298.5|12297.5|12299.8|12298.8|12288.4|12287.4|2633
1606492800000|2020-11-27 16:00:00|12298.4|12297.4|12296.4|12295.4|12301.3|12300.3|12292.1|12291.1|2766
1606493100000|2020-11-27 16:05:00|12296.5|12295.5|12300.1|12299.1|12302.1|12301.1|12295|12294|2315
1606493400000|2020-11-27 16:10:00|12300|12299|12293.4|12292.4|12303.3|12302.3|12289.3|12288.3|2405
1606493700000|2020-11-27 16:15:00|12293.5|12292.5|12292.3|12291.3|12298|12297|12289|12288|2142
1606494000000|2020-11-27 16:20:00|12292.4|12291.4|12283.3|12282.3|12292.8|12291.8|12280.6|12279.6|3243
1606494300000|2020-11-27 16:25:00|12283.1|12282.1|12290.1|12289.1|12292|12291|12281.6|12280.6|2573
1606494600000|2020-11-27 16:30:00|12290.4|12289.4|12297|12296|12298.8|12297.8|12289.4|12288.4|3296
1606494900000|2020-11-27 16:35:00|12296.9|12295.9|12282.9|12281.9|12297.4|12296.4|12278.3|12277.3|3639
1606495200000|2020-11-27 16:40:00|12283|12282|12275.9|12274.9|12284.3|12283.3|12275.3|12274.3|2722
1606495500000|2020-11-27 16:45:00|12275.5|12274.5|12264.8|12263.8|12275.5|12274.5|12261.9|12260.9|4190
1606495800000|2020-11-27 16:50:00|12264.6|12263.6|12259.4|12258.4|12267.8|12266.8|12248.5|12247.5|5834
1606496100000|2020-11-27 16:55:00|12259.3|12258.3|12255.6|12254.6|12261.3|12260.3|12245.9|12244.9|4887
1606496400000|2020-11-27 17:00:00|12255.9|12254.9|12262.3|12261.3|12264.4|12263.4|12255|12254|3909
1606496700000|2020-11-27 17:05:00|12262.1|12261.1|12261.3|12260.3|12269.8|12268.8|12261.3|12260.3|3282
1606497000000|2020-11-27 17:10:00|12261|12260|12247.5|12246.5|12263.8|12262.8|12243.8|12242.8|4108
1606497300000|2020-11-27 17:15:00|12247.6|12246.6|12254|12253|12258.5|12257.5|12247.5|12246.5|2508
1606497600000|2020-11-27 17:20:00|12253.8|12252.8|12244.4|12243.4|12253.9|12252.9|12235.4|12234.4|4057
1606497900000|2020-11-27 17:25:00|12244.3|12243.3|12246.5|12245.5|12251.3|12250.3|12240|12239|2796
1606498200000|2020-11-27 17:30:00|12246.9|12245.9|12251.6|12250.6|12252.4|12251.4|12240.6|12239.6|2648
1606498500000|2020-11-27 17:35:00|12251.5|12250.5|12256|12255|12258.4|12257.4|12248.6|12247.6|2327
1606498800000|2020-11-27 17:40:00|12255.6|12254.6|12248.4|12247.4|12257.4|12256.4|12244.6|12243.6|2230
1606499100000|2020-11-27 17:45:00|12248.3|12247.3|12245.5|12244.5|12252.5|12251.5|12242.7|12241.7|2063
1606499400000|2020-11-27 17:50:00|12246.6|12245.6|12250.7|12249.7|12253.7|12252.7|12244.2|12243.2|2272
1606499700000|2020-11-27 17:55:00|12251|12250|12260.1|12259.1|12261.1|12260.1|12247.1|12246.1|3495
1606500000000|2020-11-27 18:00:00|12260|12259|12263.2|12262.2|12268.3|12267.3|12254.5|12253.5|2907
1606500300000|2020-11-27 18:05:00|12263.1|12262.1|12268.6|12267.6|12269.7|12268.7|12262.6|12261.6|1245
1606500600000|2020-11-27 18:10:00|12268.8|12267.8|12271.1|12270.1|12274.3|12273.3|12264.3|12263.3|859
1606500900000|2020-11-27 18:15:00|12274.8|12269.8|12274.8|12269.8|12274.8|12269.8|12271.3|12266.3|4
1606501200000|2020-11-27 18:20:00|12275.1|12270.1|12280.7|12275.7|12280.7|12275.7|12275.1|12270.1|0
1606501500000|2020-11-27 18:25:00|12281.2|12276.2|12284.8|12279.8|12285.9|12280.9|12281.2|12276.2|0
1606501800000|2020-11-27 18:30:00|12284|12279|12289.5|12284.5|12289.5|12284.5|12282.7|12277.7|0
1606502100000|2020-11-27 18:35:00|12289.6|12284.6|12288.7|12283.7|12289.6|12284.6|12288.7|12283.7|0
1606502400000|2020-11-27 18:40:00|12288.6|12283.6|12283.2|12278.2|12288.6|12283.6|12283.2|12278.2|0
1606502700000|2020-11-27 18:45:00|12282.9|12277.9|12280.5|12275.5|12283.5|12278.5|12280.3|12275.3|0
1606503000000|2020-11-27 18:50:00|12282.1|12277.1|12280.4|12275.4|12282.3|12277.3|12278.4|12273.4|0
1606503300000|2020-11-27 18:55:00|12280.2|12275.2|12279.7|12274.7|12280.4|12275.4|12278|12273|0
1606503600000|2020-11-27 19:00:00|12279.8|12274.8|12282|12277|12283|12278|12279.7|12274.7|0
1606503900000|2020-11-27 19:05:00|12281.9|12276.9|12283.6|12278.6|12283.6|12278.6|12281.9|12276.9|0
1606504200000|2020-11-27 19:10:00|12284.4|12279.4|12284.7|12279.7|12285.4|12280.4|12283.6|12278.6|0
1606504500000|2020-11-27 19:15:00|12284.6|12279.6|12281.1|12276.1|12284.6|12279.6|12281.1|12276.1|0
1606504800000|2020-11-27 19:20:00|12281.9|12276.9|12283.4|12278.4|12283.5|12278.5|12281.8|12276.8|0
1606505100000|2020-11-27 19:25:00|12282.7|12277.7|12281.8|12276.8|12282.7|12277.7|12280.9|12275.9|0
1606505400000|2020-11-27 19:30:00|12281|12276|12282.5|12277.5|12282.6|12277.6|12280.8|12275.8|0
1606505700000|2020-11-27 19:35:00|12282.4|12277.4|12282.7|12277.7|12282.8|12277.8|12282.3|12277.3|0
1606506000000|2020-11-27 19:40:00|12283.6|12278.6|12284.7|12279.7|12284.7|12279.7|12283.6|12278.6|0
1606506300000|2020-11-27 19:45:00|12285.4|12280.4|12285.7|12280.7|12286|12281|12285.4|12280.4|0
1606506600000|2020-11-27 19:50:00|12287.3|12282.3|12285.9|12280.9|12287.7|12282.7|12285.9|12280.9|0
1606506900000|2020-11-27 19:55:00|12286|12281|12288|12283|12288|12283|12286|12281|0
1606507200000|2020-11-27 20:00:00|12287.8|12282.8|12288.8|12283.8|12288.8|12283.8|12286.1|12281.1|0
1606507500000|2020-11-27 20:05:00|12288.7|12283.7|12288.6|12283.6|12288.7|12283.7|12286.9|12281.9|0
1606507800000|2020-11-27 20:10:00|12287.8|12282.8|12288.7|12283.7|12288.7|12283.7|12286.9|12281.9|0
1606508100000|2020-11-27 20:15:00|12289.5|12284.5|12288.7|12283.7|12290.5|12285.5|12288.7|12283.7|0
1606508700000|2020-11-27 20:25:00|12290.3|12285.3|12290.7|12285.7|12292.4|12287.4|12290.3|12285.3|0
1606509000000|2020-11-27 20:30:00|12291.5|12286.5|12289.1|12284.1|12292.4|12287.4|12289|12284|0
1606509300000|2020-11-27 20:35:00|12289|12284|12287|12282|12289|12284|12287|12282|0
1606509600000|2020-11-27 20:40:00|12288|12283|12290|12285|12290|12285|12288|12283|0
1606509900000|2020-11-27 20:45:00|12291.5|12286.5|12293|12288|12293.7|12288.7|12291.5|12286.5|0
1606510200000|2020-11-27 20:50:00|12292.1|12287.1|12289.8|12284.8|12292.8|12287.8|12289.8|12284.8|0
1606510500000|2020-11-27 20:55:00|12291.4|12286.4|12293.4|12288.4|12294.3|12289.3|12289.8|12284.8|0
1606690800000|2020-11-29 23:00:00|12315.3|12313.3|12325.2|12323.2|12336.7|12334.7|12313|12311|1876
1606691100000|2020-11-29 23:05:00|12324.7|12322.7|12322.8|12320.8|12325.3|12323.3|12321.2|12319.2|410
1606691400000|2020-11-29 23:10:00|12323.3|12321.3|12320.1|12318.1|12324.2|12322.2|12319.2|12317.2|376
1606691700000|2020-11-29 23:15:00|12320|12318|12327.8|12325.8|12328|12326|12318.5|12316.5|638
1606692000000|2020-11-29 23:20:00|12327.6|12325.6|12328.1|12326.1|12329.7|12327.7|12325|12323|324
1606692300000|2020-11-29 23:25:00|12328|12326|12330.8|12328.8|12333.8|12331.8|12328|12326|409
1606692600000|2020-11-29 23:30:00|12332.1|12330.1|12326|12324|12333.6|12331.6|12324.5|12322.5|526
1606692900000|2020-11-29 23:35:00|12326.1|12324.1|12328.8|12326.8|12329.2|12327.2|12325|12323|221
1606693200000|2020-11-29 23:40:00|12329|12327|12327.5|12325.5|12330|12328|12326.5|12324.5|149
1606693500000|2020-11-29 23:45:00|12327.3|12325.3|12325.6|12323.6|12327.6|12325.6|12322.7|12320.7|254
1606693800000|2020-11-29 23:50:00|12325|12323|12326.3|12324.3|12328.1|12326.1|12322.2|12320.2|304
1606694100000|2020-11-29 23:55:00|12326.2|12324.2|12318.2|12316.2|12326.7|12324.7|12316.8|12314.8|450
1606694400000|2020-11-30 00:00:00|12317.2|12315.2|12307.6|12305.6|12321|12319|12298.3|12296.3|1310
1606694700000|2020-11-30 00:05:00|12307.7|12305.7|12308.7|12306.7|12309|12307|12301.2|12299.2|539
1606695000000|2020-11-30 00:10:00|12308.6|12306.6|12312.2|12310.2|12313.3|12311.3|12305.1|12303.1|352
1606695300000|2020-11-30 00:15:00|12312.1|12310.1|12292.2|12290.2|12313.5|12311.5|12289.1|12287.1|1212
1606695600000|2020-11-30 00:20:00|12292.1|12290.1|12283.8|12281.8|12292.8|12290.8|12274|12272|1377
1606695900000|2020-11-30 00:25:00|12284|12282|12292.7|12290.7|12296.2|12294.2|12284|12282|527
1606696200000|2020-11-30 00:30:00|12294|12292|12292|12290|12295.5|12293.5|12287.1|12285.1|566
1606696500000|2020-11-30 00:35:00|12291.8|12289.8|12293.7|12291.7|12294.6|12292.6|12290.1|12288.1|304
1606696800000|2020-11-30 00:40:00|12293.8|12291.8|12295.2|12293.2|12295.5|12293.5|12291.7|12289.7|239
1606697100000|2020-11-30 00:45:00|12295|12293|12291.6|12289.6|12298.5|12296.5|12290.2|12288.2|328
1606697400000|2020-11-30 00:50:00|12291.7|12289.7|12293.2|12291.2|12297.8|12295.8|12291.1|12289.1|339
1606697700000|2020-11-30 00:55:00|12292.8|12290.8|12282.6|12280.6|12293|12291|12282.2|12280.2|496
1606698000000|2020-11-30 01:00:00|12282.7|12280.7|12271.1|12269.1|12286.6|12284.6|12255.2|12253.2|2323
1606698300000|2020-11-30 01:05:00|12271|12269|12257.5|12255.5|12273.7|12271.7|12254.2|12252.2|999
1606698600000|2020-11-30 01:10:00|12257.6|12255.6|12263.8|12261.8|12268.5|12266.5|12254.5|12252.5|651
1606698900000|2020-11-30 01:15:00|12263.7|12261.7|12269.7|12267.7|12270.8|12268.8|12262.1|12260.1|361
1606699200000|2020-11-30 01:20:00|12269.8|12267.8|12272.1|12270.1|12274.1|12272.1|12269.5|12267.5|322
1606699500000|2020-11-30 01:25:00|12271.7|12269.7|12275.3|12273.3|12278.7|12276.7|12271.6|12269.6|439
1606699800000|2020-11-30 01:30:00|12275.2|12273.2|12273.3|12271.3|12278.8|12276.8|12272.8|12270.8|312
1606700100000|2020-11-30 01:35:00|12273.7|12271.7|12278.7|12276.7|12280.6|12278.6|12271|12269|415
1606700400000|2020-11-30 01:40:00|12279|12277|12276.2|12274.2|12281.1|12279.1|12274.6|12272.6|276
1606700700000|2020-11-30 01:45:00|12275.7|12273.7|12271.2|12269.2|12276.2|12274.2|12268.1|12266.1|365
1606701000000|2020-11-30 01:50:00|12271.8|12269.8|12273.8|12271.8|12275.2|12273.2|12268.3|12266.3|195
1606701300000|2020-11-30 01:55:00|12273.5|12271.5|12278.5|12276.5|12280.2|12278.2|12272.3|12270.3|266
1606701600000|2020-11-30 02:00:00|12278.3|12276.3|12273.5|12271.5|12279.2|12277.2|12269.6|12267.6|310
1606701900000|2020-11-30 02:05:00|12274|12272|12272.8|12270.8|12275.3|12273.3|12270.1|12268.1|159
1606702200000|2020-11-30 02:10:00|12273.2|12271.2|12276.8|12274.8|12277.8|12275.8|12272.2|12270.2|152
1606702500000|2020-11-30 02:15:00|12277|12275|12273.3|12271.3|12277.8|12275.8|12270.7|12268.7|227
1606702800000|2020-11-30 02:20:00|12273.2|12271.2|12271|12269|12274.6|12272.6|12269.8|12267.8|128
1606703100000|2020-11-30 02:25:00|12270.8|12268.8|12264.7|12262.7|12273.6|12271.6|12263.1|12261.1|291
1606703400000|2020-11-30 02:30:00|12264.5|12262.5|12274.1|12272.1|12274.7|12272.7|12261.8|12259.8|395
1606703700000|2020-11-30 02:35:00|12274|12272|12277.6|12275.6|12278.3|12276.3|12271.6|12269.6|272
1606704000000|2020-11-30 02:40:00|12277.7|12275.7|12278.7|12276.7|12281.5|12279.5|12276|12274|255
1606704300000|2020-11-30 02:45:00|12278.5|12276.5|12278.3|12276.3|12278.8|12276.8|12276|12274|179
1606704600000|2020-11-30 02:50:00|12278.5|12276.5|12277.5|12275.5|12280.7|12278.7|12276.1|12274.1|190
1606704900000|2020-11-30 02:55:00|12277.3|12275.3|12281.7|12279.7|12284.7|12282.7|12276.1|12274.1|329
1606705200000|2020-11-30 03:00:00|12282.2|12280.2|12288|12286|12288.2|12286.2|12280.8|12278.8|474
1606705500000|2020-11-30 03:05:00|12288.1|12286.1|12291.7|12289.7|12293.3|12291.3|12287.6|12285.6|368
1606705800000|2020-11-30 03:10:00|12291.8|12289.8|12290.7|12288.7|12293|12291|12289.1|12287.1|290
1606706100000|2020-11-30 03:15:00|12291|12289|12286.7|12284.7|12291.2|12289.2|12286.3|12284.3|239
1606706400000|2020-11-30 03:20:00|12286.2|12284.2|12281.3|12279.3|12287.5|12285.5|12277.3|12275.3|469
1606706700000|2020-11-30 03:25:00|12280.3|12278.3|12274.6|12272.6|12281.6|12279.6|12272.2|12270.2|389
1606707000000|2020-11-30 03:30:00|12274.7|12272.7|12273.5|12271.5|12276|12274|12270.2|12268.2|403
1606707300000|2020-11-30 03:35:00|12273.7|12271.7|12270.3|12268.3|12274.8|12272.8|12267|12265|324
1606707600000|2020-11-30 03:40:00|12270.5|12268.5|12269.6|12267.6|12271.7|12269.7|12266|12264|247
1606707900000|2020-11-30 03:45:00|12269.3|12267.3|12271.1|12269.1|12272.5|12270.5|12269.3|12267.3|185
1606708200000|2020-11-30 03:50:00|12271.5|12269.5|12271.8|12269.8|12272.6|12270.6|12268.3|12266.3|155
1606708500000|2020-11-30 03:55:00|12271.7|12269.7|12269.6|12267.6|12272.3|12270.3|12269.6|12267.6|72
1606708800000|2020-11-30 04:00:00|12269.2|12267.2|12267|12265|12271.1|12269.1|12266.5|12264.5|219
1606709100000|2020-11-30 04:05:00|12266.7|12264.7|12252.6|12250.6|12266.7|12264.7|12247.3|12245.3|1425
1606709400000|2020-11-30 04:10:00|12249.2|12247.2|12256.6|12254.6|12256.7|12254.7|12249.1|12247.1|477
1606709700000|2020-11-30 04:15:00|12256.5|12254.5|12256.8|12254.8|12259.7|12257.7|12254.2|12252.2|298
1606710000000|2020-11-30 04:20:00|12256.7|12254.7|12253.2|12251.2|12257.3|12255.3|12252.5|12250.5|177
1606710300000|2020-11-30 04:25:00|12253.6|12251.6|12244.1|12242.1|12253.7|12251.7|12240.8|12238.8|806
1606710600000|2020-11-30 04:30:00|12244|12242|12250.5|12248.5|12251|12249|12242|12240|487
1606710900000|2020-11-30 04:35:00|12250.6|12248.6|12249|12247|12250.8|12248.8|12247|12245|238
1606711200000|2020-11-30 04:40:00|12248.8|12246.8|12244.6|12242.6|12249.5|12247.5|12243.1|12241.1|271
1606711500000|2020-11-30 04:45:00|12244.5|12242.5|12246.8|12244.8|12248.3|12246.3|12242.5|12240.5|218
1606711800000|2020-11-30 04:50:00|12246.6|12244.6|12251|12249|12251.2|12249.2|12246.6|12244.6|223
1606712100000|2020-11-30 04:55:00|12251.1|12249.1|12248.8|12246.8|12251.2|12249.2|12247.5|12245.5|152
1606712400000|2020-11-30 05:00:00|12249|12247|12247|12245|12253.1|12251.1|12241.3|12239.3|494
1606712700000|2020-11-30 05:05:00|12246.7|12244.7|12228.7|12226.7|12247.6|12245.6|12228.7|12226.7|883
1606713000000|2020-11-30 05:10:00|12228.2|12226.2|12222|12220|12234.5|12232.5|12211.2|12209.2|1451
1606713300000|2020-11-30 05:15:00|12221.8|12219.8|12227.1|12225.1|12228|12226|12213.5|12211.5|614
1606713600000|2020-11-30 05:20:00|12226.8|12224.8|12227|12225|12229|12227|12222.7|12220.7|443
1606713900000|2020-11-30 05:25:00|12227.1|12225.1|12223.2|12221.2|12227.5|12225.5|12222|12220|240
1606714200000|2020-11-30 05:30:00|12223|12221|12228.1|12226.1|12229.5|12227.5|12219.6|12217.6|363
1606714500000|2020-11-30 05:35:00|12228.2|12226.2|12233.1|12231.1|12234.7|12232.7|12226.6|12224.6|411
1606714800000|2020-11-30 05:40:00|12233|12231|12228.6|12226.6|12236.2|12234.2|12228.5|12226.5|302
1606715100000|2020-11-30 05:45:00|12228.2|12226.2|12227.5|12225.5|12229.2|12227.2|12222.5|12220.5|302
1606715400000|2020-11-30 05:50:00|12227.3|12225.3|12215|12213|12227.3|12225.3|12214|12212|384
1606715700000|2020-11-30 05:55:00|12215.2|12213.2|12228.6|12226.6|12230.1|12228.1|12214.3|12212.3|556
1606716000000|2020-11-30 06:00:00|12228.3|12226.3|12225.2|12223.2|12234.1|12232.1|12220|12218|448
1606716300000|2020-11-30 06:05:00|12224.5|12222.5|12223.1|12221.1|12229.2|12227.2|12221.3|12219.3|277
1606716600000|2020-11-30 06:10:00|12223|12221|12221.3|12219.3|12228.8|12226.8|12217.1|12215.1|234
1606716900000|2020-11-30 06:15:00|12221.5|12219.5|12205.1|12203.1|12221.6|12219.6|12195.8|12193.8|1168
1606717200000|2020-11-30 06:20:00|12204.7|12202.7|12205|12203|12207.7|12205.7|12203.1|12201.1|337
1606717500000|2020-11-30 06:25:00|12205.1|12203.1|12209.8|12207.8|12215.3|12213.3|12205|12203|416
1606717800000|2020-11-30 06:30:00|12210|12208|12214.7|12212.7|12216|12214|12208.2|12206.2|342
1606718100000|2020-11-30 06:35:00|12214.6|12212.6|12209.6|12207.6|12214.8|12212.8|12206.6|12204.6|432
1606718400000|2020-11-30 06:40:00|12209.2|12207.2|12200|12198|12210.2|12208.2|12194.3|12192.3|635
1606718700000|2020-11-30 06:45:00|12200.1|12198.1|12211.3|12209.3|12211.3|12209.3|12200.1|12198.1|591
1606719000000|2020-11-30 06:50:00|12211.8|12209.8|12211.1|12209.1|12216.5|12214.5|12209.6|12207.6|393
1606719300000|2020-11-30 06:55:00|12212.1|12210.1|12209.2|12207.2|12212.5|12210.5|12204.1|12202.1|311
1606719600000|2020-11-30 07:00:00|12209.3|12207.3|12213.7|12211.7|12217.2|12215.2|12206.8|12204.8|933
1606719900000|2020-11-30 07:05:00|12213.8|12211.8|12220.3|12218.3|12222.3|12220.3|12212.8|12210.8|559
1606720200000|2020-11-30 07:10:00|12221|12219|12218.6|12216.6|12222|12220|12216|12214|335
1606720500000|2020-11-30 07:15:00|12218.7|12216.7|12219.6|12217.6|12222.2|12220.2|12217.3|12215.3|194
1606720800000|2020-11-30 07:20:00|12219.5|12217.5|12213.3|12211.3|12223.1|12221.1|12211.3|12209.3|397
1606721100000|2020-11-30 07:25:00|12213.2|12211.2|12217.5|12215.5|12219.7|12217.7|12211.7|12209.7|248
1606721400000|2020-11-30 07:30:00|12217.6|12215.6|12218.3|12216.3|12222.2|12220.2|12213.7|12211.7|307
1606721700000|2020-11-30 07:35:00|12217.5|12215.5|12218.1|12216.1|12219.5|12217.5|12215.5|12213.5|115
1606722000000|2020-11-30 07:40:00|12217.8|12215.8|12215.1|12213.1|12220.5|12218.5|12213|12211|285
1606722300000|2020-11-30 07:45:00|12215.3|12213.3|12212.6|12210.6|12216.2|12214.2|12206.1|12204.1|380
1606722600000|2020-11-30 07:50:00|12212.7|12210.7|12206.8|12204.8|12212.7|12210.7|12202.6|12200.6|409
1606722900000|2020-11-30 07:55:00|12207.2|12205.2|12220.8|12218.8|12222.1|12220.1|12203.3|12201.3|580
1606723200000|2020-11-30 08:00:00|12223.1|12221.1|12223.6|12221.6|12240.1|12238.1|12217.6|12215.6|1597
1606723500000|2020-11-30 08:05:00|12224|12222|12218.2|12216.2|12230.6|12228.6|12216.8|12214.8|642
1606723800000|2020-11-30 08:10:00|12217.8|12215.8|12220.1|12218.1|12224.6|12222.6|12217.5|12215.5|444
1606724100000|2020-11-30 08:15:00|12219.7|12217.7|12224.1|12222.1|12226.5|12224.5|12217.6|12215.6|316
1606724400000|2020-11-30 08:20:00|12224.2|12222.2|12231.3|12229.3|12234.3|12232.3|12224.2|12222.2|463
1606724700000|2020-11-30 08:25:00|12231.5|12229.5|12237.3|12235.3|12238.5|12236.5|12228|12226|584
1606725000000|2020-11-30 08:30:00|12237.5|12235.5|12250|12248|12254.5|12252.5|12236.2|12234.2|1534
1606725300000|2020-11-30 08:35:00|12250.7|12248.7|12248.1|12246.1|12254.7|12252.7|12247.2|12245.2|571
1606725600000|2020-11-30 08:40:00|12248.5|12246.5|12261.1|12259.1|12261.8|12259.8|12247.3|12245.3|809
1606725900000|2020-11-30 08:45:00|12261.2|12259.2|12257|12255|12265.8|12263.8|12255.8|12253.8|864
1606726200000|2020-11-30 08:50:00|12256.1|12254.1|12255.1|12253.1|12258.5|12256.5|12252.6|12250.6|469
1606726500000|2020-11-30 08:55:00|12254.7|12252.7|12255.6|12253.6|12258.8|12256.8|12252|12250|309
1606726800000|2020-11-30 09:00:00|12255.7|12253.7|12257.6|12255.6|12262.5|12260.5|12252.1|12250.1|473
1606727100000|2020-11-30 09:05:00|12257.7|12255.7|12260.3|12258.3|12261.1|12259.1|12253.6|12251.6|431
1606727400000|2020-11-30 09:10:00|12260.5|12258.5|12259|12257|12262.5|12260.5|12254.1|12252.1|353
1606727700000|2020-11-30 09:15:00|12258.7|12256.7|12253.6|12251.6|12259.8|12257.8|12253.2|12251.2|337
1606728000000|2020-11-30 09:20:00|12253.7|12251.7|12253.1|12251.1|12255.2|12253.2|12248.7|12246.7|802
1606728300000|2020-11-30 09:25:00|12252.8|12250.8|12255.8|12253.8|12257.7|12255.7|12252.8|12250.8|206
1606728600000|2020-11-30 09:30:00|12256|12254|12247.3|12245.3|12256.6|12254.6|12240.6|12238.6|622
1606728900000|2020-11-30 09:35:00|12247.6|12245.6|12249.6|12247.6|12251.2|12249.2|12246.6|12244.6|332
1606729200000|2020-11-30 09:40:00|12250.3|12248.3|12250.1|12248.1|12251.3|12249.3|12247|12245|210
1606729500000|2020-11-30 09:45:00|12249.8|12247.8|12252.3|12250.3|12253.5|12251.5|12247.7|12245.7|191
1606729800000|2020-11-30 09:50:00|12252.1|12250.1|12258.2|12256.2|12258.6|12256.6|12251|12249|262
1606730100000|2020-11-30 09:55:00|12258.1|12256.1|12255.2|12253.2|12260.1|12258.1|12254.2|12252.2|283
1606730400000|2020-11-30 10:00:00|12255.6|12253.6|12256.2|12254.2|12257.2|12255.2|12253.2|12251.2|153
1606730700000|2020-11-30 10:05:00|12256.3|12254.3|12251.6|12249.6|12256.6|12254.6|12249|12247|178
1606731000000|2020-11-30 10:10:00|12250.7|12248.7|12252.5|12250.5|12252.6|12250.6|12249.5|12247.5|136
1606731300000|2020-11-30 10:15:00|12252.6|12250.6|12252.7|12250.7|12254.6|12252.6|12250.6|12248.6|93
1606731600000|2020-11-30 10:20:00|12252.8|12250.8|12249.1|12247.1|12256.5|12254.5|12248.6|12246.6|213
1606731900000|2020-11-30 10:25:00|12249.2|12247.2|12253.2|12251.2|12254.6|12252.6|12244.8|12242.8|400
1606732200000|2020-11-30 10:30:00|12253.1|12251.1|12258|12256|12258.3|12256.3|12253.1|12251.1|239
1606732500000|2020-11-30 10:35:00|12257.8|12255.8|12259.2|12257.2|12264.5|12262.5|12257.2|12255.2|443
1606732800000|2020-11-30 10:40:00|12259.3|12257.3|12260.3|12258.3|12260.7|12258.7|12257|12255|145
1606733100000|2020-11-30 10:45:00|12260.5|12258.5|12260.8|12258.8|12260.8|12258.8|12257.3|12255.3|184
1606733400000|2020-11-30 10:50:00|12261|12259|12265.6|12263.6|12267.7|12265.7|12260.3|12258.3|471
1606733700000|2020-11-30 10:55:00|12265.5|12263.5|12264.7|12262.7|12266.5|12264.5|12259.7|12257.7|252
1606734000000|2020-11-30 11:00:00|12264.8|12262.8|12264.7|12262.7|12266.6|12264.6|12258.2|12256.2|292
1606734300000|2020-11-30 11:05:00|12265|12263|12262.7|12260.7|12268.3|12266.3|12262.2|12260.2|241
1606734600000|2020-11-30 11:10:00|12263|12261|12262|12260|12263.8|12261.8|12259|12257|294
1606734900000|2020-11-30 11:15:00|12262.1|12260.1|12264.7|12262.7|12266.7|12264.7|12260.6|12258.6|165
1606735200000|2020-11-30 11:20:00|12264.6|12262.6|12261.6|12259.6|12264.6|12262.6|12259.8|12257.8|223
1606735500000|2020-11-30 11:25:00|12261.5|12259.5|12263.5|12261.5|12263.5|12261.5|12259.1|12257.1|170
1606735800000|2020-11-30 11:30:00|12263.6|12261.6|12250.3|12248.3|12265|12263|12247.8|12245.8|787
1606736100000|2020-11-30 11:35:00|12250.2|12248.2|12250.5|12248.5|12251.3|12249.3|12240.7|12238.7|1083
1606736400000|2020-11-30 11:40:00|12250.7|12248.7|12250.6|12248.6|12253.8|12251.8|12247.5|12245.5|377
1606736700000|2020-11-30 11:45:00|12251.2|12249.2|12257.3|12255.3|12257.7|12255.7|12248.3|12246.3|377
1606737000000|2020-11-30 11:50:00|12257.5|12255.5|12256.7|12254.7|12259.2|12257.2|12255.5|12253.5|237
1606737300000|2020-11-30 11:55:00|12256.6|12254.6|12260|12258|12262.5|12260.5|12256.2|12254.2|284
1606737600000|2020-11-30 12:00:00|12259.5|12257.5|12259.1|12257.1|12262.1|12260.1|12255.8|12253.8|380
1606737900000|2020-11-30 12:05:00|12258.8|12256.8|12265.3|12263.3|12268.1|12266.1|12258.1|12256.1|710
1606738200000|2020-11-30 12:10:00|12265.2|12263.2|12267.5|12265.5|12269.2|12267.2|12262.3|12260.3|404
1606738500000|2020-11-30 12:15:00|12267.6|12265.6|12286.1|12284.1|12287.5|12285.5|12265.8|12263.8|1346
1606738800000|2020-11-30 12:20:00|12286.2|12284.2|12299.6|12297.6|12302.6|12300.6|12284.6|12282.6|2036
1606739100000|2020-11-30 12:25:00|12300.1|12298.1|12294.2|12292.2|12306.2|12304.2|12291.3|12289.3|1480
1606739400000|2020-11-30 12:30:00|12294.3|12292.3|12294.7|12292.7|12296.8|12294.8|12289.6|12287.6|771
1606739700000|2020-11-30 12:35:00|12294.6|12292.6|12295|12293|12301.5|12299.5|12293.3|12291.3|660
1606740000000|2020-11-30 12:40:00|12294.7|12292.7|12291.8|12289.8|12295.5|12293.5|12291|12289|347
1606740300000|2020-11-30 12:45:00|12291.7|12289.7|12289.8|12287.8|12292|12290|12286.5|12284.5|418
1606740600000|2020-11-30 12:50:00|12290.2|12288.2|12287.6|12285.6|12292|12290|12286.7|12284.7|334
1606740900000|2020-11-30 12:55:00|12287.5|12285.5|12287|12285|12288.8|12286.8|12283.2|12281.2|460
1606741200000|2020-11-30 13:00:00|12286.8|12284.8|12285.6|12283.6|12287.6|12285.6|12281.5|12279.5|937
1606741500000|2020-11-30 13:05:00|12285.5|12283.5|12285.1|12283.1|12291.3|12289.3|12284.2|12282.2|304
1606741800000|2020-11-30 13:10:00|12284.7|12282.7|12278.3|12276.3|12285.6|12283.6|12276.8|12274.8|4121
1606742100000|2020-11-30 13:15:00|12277.8|12275.8|12278|12276|12283.6|12281.6|12263.7|12261.7|2468
1606742400000|2020-11-30 13:20:00|12278.5|12276.5|12273.6|12271.6|12279.2|12277.2|12269.7|12267.7|5605
1606742700000|2020-11-30 13:25:00|12273.7|12271.7|12273.5|12271.5|12276.3|12274.3|12272.2|12270.2|1237
1606743000000|2020-11-30 13:30:00|12273.3|12271.3|12266.7|12264.7|12280.6|12278.6|12264.8|12262.8|988
1606743300000|2020-11-30 13:35:00|12267|12265|12267.5|12265.5|12274.8|12272.8|12265.8|12263.8|552
1606743600000|2020-11-30 13:40:00|12267.6|12265.6|12275.8|12273.8|12278.3|12276.3|12266.3|12264.3|587
1606743900000|2020-11-30 13:45:00|12276|12274|12266|12264|12276.8|12274.8|12260.8|12258.8|1088
1606744200000|2020-11-30 13:50:00|12266.1|12264.1|12271.1|12269.1|12272.2|12270.2|12264.3|12262.3|478
1606744500000|2020-11-30 13:55:00|12271.3|12269.3|12274.8|12272.8|12277.1|12275.1|12268.5|12266.5|1361
1606744800000|2020-11-30 14:00:00|12275.1|12273.1|12278.6|12276.6|12278.8|12276.8|12270.3|12268.3|868
1606745100000|2020-11-30 14:05:00|12278.3|12276.3|12284|12282|12285.1|12283.1|12276.6|12274.6|1223
1606745400000|2020-11-30 14:10:00|12283.8|12281.8|12280.3|12278.3|12284.6|12282.6|12276.3|12274.3|683
1606745700000|2020-11-30 14:15:00|12280.6|12278.6|12279.6|12277.6|12290.2|12288.2|12278|12276|2258
1606746000000|2020-11-30 14:20:00|12279.5|12277.5|12275.8|12273.8|12281.2|12279.2|12274.7|12272.7|817
1606746300000|2020-11-30 14:25:00|12276|12274|12273.3|12271.3|12279.6|12277.6|12272|12270|1827
1606746600000|2020-11-30 14:30:00|12272.8|12270.8|12281.3|12280.3|12299.6|12298.6|12268.8|12267.8|11450
1606746900000|2020-11-30 14:35:00|12282|12281|12268.7|12267.7|12286.3|12285.3|12252.6|12251.6|9347
1606747200000|2020-11-30 14:40:00|12268.3|12267.3|12248.6|12247.6|12282.1|12281.1|12241|12240|8711
1606747500000|2020-11-30 14:45:00|12248.8|12247.8|12226|12225|12256.3|12255.3|12225.8|12224.8|9941
1606747800000|2020-11-30 14:50:00|12226.6|12225.6|12258.1|12257.1|12258.8|12257.8|12223.8|12222.8|7131
1606748100000|2020-11-30 14:55:00|12258.3|12257.3|12251.5|12250.5|12268.8|12267.8|12249.7|12248.7|5411
1606748400000|2020-11-30 15:00:00|12253.6|12252.6|12246.1|12245.1|12264.8|12263.8|12234.6|12233.6|7054
1606748700000|2020-11-30 15:05:00|12246.6|12245.6|12248.5|12247.5|12262.2|12261.2|12242.5|12241.5|6492
1606749000000|2020-11-30 15:10:00|12249.2|12248.2|12240.6|12239.6|12258.8|12257.8|12233.8|12232.8|6188
1606749300000|2020-11-30 15:15:00|12241.1|12240.1|12232.5|12231.5|12252.1|12251.1|12227.8|12226.8|6602
1606749600000|2020-11-30 15:20:00|12232.3|12231.3|12228.1|12227.1|12242.3|12241.3|12221.6|12220.6|6025
1606749900000|2020-11-30 15:25:00|12228.8|12227.8|12208.8|12207.8|12234.3|12233.3|12203.1|12202.1|6979
1606750200000|2020-11-30 15:30:00|12208.6|12207.6|12194.3|12193.3|12211.6|12210.6|12188.8|12187.8|7723
1606750500000|2020-11-30 15:35:00|12193.7|12192.7|12151.3|12150.3|12193.7|12192.7|12151.3|12150.3|10476
1606750800000|2020-11-30 15:40:00|12151|12150|12100.3|12099.3|12157.1|12156.1|12099.8|12098.8|13899
1606751100000|2020-11-30 15:45:00|12100.1|12099.1|12133.3|12132.3|12134.7|12133.7|12087.6|12086.6|13566
1606751400000|2020-11-30 15:50:00|12133.1|12132.1|12146.6|12145.6|12153.5|12152.5|12123.1|12122.1|8411
1606751700000|2020-11-30 15:55:00|12146.8|12145.8|12166.3|12165.3|12169.3|12168.3|12144|12143|6209
1606752000000|2020-11-30 16:00:00|12165.6|12164.6|12171.6|12170.6|12173.8|12172.8|12147.2|12146.2|6368
1606752300000|2020-11-30 16:05:00|12171.8|12170.8|12174.1|12173.1|12177.1|12176.1|12166.3|12165.3|4849
1606752600000|2020-11-30 16:10:00|12174.3|12173.3|12168.8|12167.8|12179.7|12178.7|12166.7|12165.7|4015
1606752900000|2020-11-30 16:15:00|12168.6|12167.6|12167.8|12166.8|12188.3|12187.3|12163.6|12162.6|5592
1606753200000|2020-11-30 16:20:00|12168|12167|12168.6|12167.6|12181.2|12180.2|12165|12164|4267
1606753500000|2020-11-30 16:25:00|12169.1|12168.1|12155.6|12154.6|12175.6|12174.6|12152.8|12151.8|4661
1606753800000|2020-11-30 16:30:00|12155.3|12154.3|12141.5|12140.5|12165.1|12164.1|12135.8|12134.8|6379
1606754100000|2020-11-30 16:35:00|12141.1|12140.1|12172.8|12171.8|12173.1|12172.1|12135.8|12134.8|5755
1606754400000|2020-11-30 16:40:00|12173.1|12172.1|12187.8|12186.8|12192.1|12191.1|12167.1|12166.1|5011
1606754700000|2020-11-30 16:45:00|12187.3|12186.3|12195.1|12194.1|12196.6|12195.6|12186|12185|4103
1606755000000|2020-11-30 16:50:00|12195.3|12194.3|12199.1|12198.1|12200.3|12199.3|12191.8|12190.8|3240
1606755300000|2020-11-30 16:55:00|12199.2|12198.2|12193.8|12192.8|12204.3|12203.3|12192.1|12191.1|3545
1606755600000|2020-11-30 17:00:00|12193.6|12192.6|12184.8|12183.8|12196.7|12195.7|12184.8|12183.8|3138
1606755900000|2020-11-30 17:05:00|12185.1|12184.1|12187.8|12186.8|12192.1|12191.1|12180.1|12179.1|2562
1606756200000|2020-11-30 17:10:00|12188.7|12187.7|12202.6|12201.6|12203.3|12202.3|12181.5|12180.5|3475
1606756500000|2020-11-30 17:15:00|12204.3|12203.3|12206.7|12205.7|12211.2|12210.2|12203.1|12202.1|2720
1606756800000|2020-11-30 17:20:00|12206.6|12205.6|12202.1|12201.1|12207.2|12206.2|12190.6|12189.6|2998
1606757100000|2020-11-30 17:25:00|12202.5|12201.5|12212.7|12211.7|12213.8|12212.8|12201.8|12200.8|2296
1606757400000|2020-11-30 17:30:00|12212.6|12211.6|12211.6|12210.6|12215.5|12214.5|12208.8|12207.8|2269
1606757700000|2020-11-30 17:35:00|12212.1|12211.1|12205.6|12204.6|12214.2|12213.2|12200.6|12199.6|2357
1606758000000|2020-11-30 17:40:00|12205.7|12204.7|12207.4|12206.4|12214.7|12213.7|12196.2|12195.2|3013
1606758300000|2020-11-30 17:45:00|12206.9|12205.9|12205.4|12204.4|12210.2|12209.2|12200.7|12199.7|2291
1606758600000|2020-11-30 17:50:00|12205.9|12204.9|12206.2|12205.2|12211.1|12210.1|12203.4|12202.4|1936
1606758900000|2020-11-30 17:55:00|12206.4|12205.4|12215.8|12214.8|12222.7|12221.7|12204.7|12203.7|3142
1606759200000|2020-11-30 18:00:00|12216.2|12215.2|12215.4|12214.4|12224.3|12223.3|12212.8|12211.8|2332
1606759500000|2020-11-30 18:05:00|12214.7|12213.7|12223.7|12222.7|12230.1|12229.1|12214.4|12213.4|2611
1606759800000|2020-11-30 18:10:00|12223.8|12222.8|12210.6|12209.6|12223.9|12222.9|12209.9|12208.9|2441
1606760100000|2020-11-30 18:15:00|12210.9|12209.9|12216.7|12215.7|12221.6|12220.6|12209.2|12208.2|1731
1606760400000|2020-11-30 18:20:00|12216.6|12215.6|12227.4|12226.4|12234.7|12233.7|12216.4|12215.4|2498
1606760700000|2020-11-30 18:25:00|12227.3|12226.3|12221.4|12220.4|12228.3|12227.3|12219.4|12218.4|1985
1606761000000|2020-11-30 18:30:00|12221.9|12220.9|12225.9|12224.9|12229.6|12228.6|12217.2|12216.2|2504
1606761300000|2020-11-30 18:35:00|12225.8|12224.8|12231.4|12230.4|12233.8|12232.8|12224.7|12223.7|1899
1606761600000|2020-11-30 18:40:00|12231.6|12230.6|12235.3|12234.3|12237.1|12236.1|12230.3|12229.3|2414
1606761900000|2020-11-30 18:45:00|12235.2|12234.2|12246.4|12245.4|12247.4|12246.4|12231.9|12230.9|3726
1606762200000|2020-11-30 18:50:00|12246.3|12245.3|12238.2|12237.2|12251.6|12250.6|12238.2|12237.2|2759
1606762500000|2020-11-30 18:55:00|12238.1|12237.1|12237.4|12236.4|12241.9|12240.9|12234.6|12233.6|2094
1606762800000|2020-11-30 19:00:00|12237.3|12236.3|12236.2|12235.2|12241.2|12240.2|12228.7|12227.7|3265
1606763100000|2020-11-30 19:05:00|12236.4|12235.4|12241.4|12240.4|12244.1|12243.1|12230.7|12229.7|2139
1606763400000|2020-11-30 19:10:00|12241.2|12240.2|12245.9|12244.9|12246.9|12245.9|12235.9|12234.9|2936
1606763700000|2020-11-30 19:15:00|12246.1|12245.1|12241.7|12240.7|12248.1|12247.1|12237.7|12236.7|1913
1606764000000|2020-11-30 19:20:00|12241.9|12240.9|12246.2|12245.2|12249.7|12248.7|12240.9|12239.9|2458
1606764300000|2020-11-30 19:25:00|12246.1|12245.1|12254.2|12253.2|12258.1|12257.1|12244.9|12243.9|2957
1606764600000|2020-11-30 19:30:00|12253.8|12252.8|12260.4|12259.4|12262.2|12261.2|12251.8|12250.8|2207
1606764900000|2020-11-30 19:35:00|12260.3|12259.3|12262.4|12261.4|12263.6|12262.6|12257.7|12256.7|2112
1606765200000|2020-11-30 19:40:00|12262.3|12261.3|12263.7|12262.7|12269.4|12268.4|12260.9|12259.9|2062
1606765500000|2020-11-30 19:45:00|12263.6|12262.6|12271.7|12270.7|12275.1|12274.1|12260.3|12259.3|2687
1606765800000|2020-11-30 19:50:00|12271.6|12270.6|12265.2|12264.2|12279.1|12278.1|12262.4|12261.4|3628
1606766100000|2020-11-30 19:55:00|12265.1|12264.1|12291.2|12290.2|12292.7|12291.7|12263.4|12262.4|5874
1606766400000|2020-11-30 20:00:00|12292.4|12291.4|12285.7|12284.7|12295.9|12294.9|12282.4|12281.4|5858
1606766700000|2020-11-30 20:05:00|12285.9|12284.9|12279.2|12278.2|12294.9|12293.9|12274.8|12273.8|3715
1606767000000|2020-11-30 20:10:00|12279.4|12278.4|12271.7|12270.7|12283.9|12282.9|12267.9|12266.9|3251
1606767300000|2020-11-30 20:15:00|12271.6|12270.6|12280.7|12279.7|12283.4|12282.4|12267.2|12266.2|2536
1606767600000|2020-11-30 20:20:00|12280.5|12279.5|12278.8|12277.8|12281.5|12280.5|12273.3|12272.3|1705
1606767900000|2020-11-30 20:25:00|12278.6|12277.6|12253.3|12252.3|12279.8|12278.8|12250|12249|3691
1606768200000|2020-11-30 20:30:00|12252.8|12251.8|12260.8|12259.8|12267.8|12266.8|12251.8|12250.8|2931
1606768500000|2020-11-30 20:35:00|12260.9|12259.9|12267.1|12266.1|12270|12269|12257.8|12256.8|2942
1606768800000|2020-11-30 20:40:00|12266.5|12265.5|12258.1|12257.1|12270.6|12269.6|12252.9|12251.9|5693
1606769100000|2020-11-30 20:45:00|12258.3|12257.3|12261.5|12260.5|12273|12272|12257.5|12256.5|4165
1606769400000|2020-11-30 20:50:00|12263.9|12262.9|12264|12263|12277.9|12276.9|12253.3|12252.3|6949
1606769700000|2020-11-30 20:55:00|12264.5|12263.5|12276.4|12275.4|12285.4|12284.4|12240.5|12239.5|18551
1606770000000|2020-11-30 21:00:00|12275.6|12274.6|12298.2|12296.2|12305.7|12303.7|12274.6|12273.1|8498
1606770300000|2020-11-30 21:05:00|12298.5|12296.5|12303.9|12301.9|12311.2|12309.2|12298.1|12296.1|3437
1606770600000|2020-11-30 21:10:00|12303.7|12301.7|12297.5|12292.5|12307.5|12305.5|12294.4|12292.4|2092
1606770900000|2020-11-30 21:15:00|12298|12293|12297.8|12292.8|12298.9|12293.9|12295.7|12290.7|0
1606771200000|2020-11-30 21:20:00|12297.6|12292.6|12297.3|12292.3|12297.7|12292.7|12295.7|12290.7|0
1606771500000|2020-11-30 21:25:00|12297.2|12292.2|12303.7|12298.7|12304.5|12299.5|12296.7|12291.7|0
1606771800000|2020-11-30 21:30:00|12294.2|12292.2|12303|12301|12303|12301|12292.5|12290.5|602
1606772100000|2020-11-30 21:35:00|12302.5|12300.5|12306.7|12304.7|12308|12306|12302.5|12300.5|432
1606772400000|2020-11-30 21:40:00|12306.2|12304.2|12309|12307|12310.5|12308.5|12305.2|12303.2|327
1606772700000|2020-11-30 21:45:00|12308.7|12306.7|12311.7|12309.7|12312|12310|12308.2|12306.2|369
1606773000000|2020-11-30 21:50:00|12311.5|12309.5|12313.7|12311.7|12319|12317|12311|12309|694
1606773300000|2020-11-30 21:55:00|12313.2|12311.2|12319.6|12314.6|12319.6|12317.5|12313.2|12311.2|463
1606773600000|2020-11-30 22:00:00|12319.5|12314.5|12315.7|12310.7|12319.5|12314.5|12315.2|12310.2|0
1606773900000|2020-11-30 22:05:00|12315.4|12310.4|12312.1|12307.1|12315.4|12310.4|12311.2|12306.2|0
1606774200000|2020-11-30 22:10:00|12312|12307|12311.7|12306.7|12312.7|12307.7|12311.2|12306.2|0
1606774500000|2020-11-30 22:15:00|12311.3|12306.3|12313.8|12308.8|12314.8|12309.8|12310.6|12305.6|0
1606774800000|2020-11-30 22:20:00|12314|12309|12316.6|12311.6|12317.2|12312.2|12312.5|12307.5|0
1606775100000|2020-11-30 22:25:00|12316.7|12311.7|12316.8|12311.8|12317.6|12312.6|12315.6|12310.6|0
1606775400000|2020-11-30 22:30:00|12316.7|12311.7|12313.8|12308.8|12316.7|12311.7|12313.8|12308.8|0
1606775700000|2020-11-30 22:35:00|12313.9|12308.9|12314.1|12309.1|12315.5|12310.5|12313.4|12308.4|0
1606776000000|2020-11-30 22:40:00|12314.2|12309.2|12313.6|12308.6|12316.1|12311.1|12311.2|12306.2|0
1606776300000|2020-11-30 22:45:00|12314|12309|12313.1|12308.1|12316|12311|12312.4|12307.4|0
1606776600000|2020-11-30 22:50:00|12313.4|12308.4|12316.3|12311.3|12317.4|12312.4|12312.3|12307.3|0
1606776900000|2020-11-30 22:55:00|12316.6|12311.6|12316.9|12311.9|12318.1|12313.1|12315.7|12310.7|0
1606777200000|2020-11-30 23:00:00|12337.2|12335.2|12323.5|12321.5|12341.5|12339.5|12323.5|12321.5|1568
1606777500000|2020-11-30 23:05:00|12323.2|12321.2|12325.2|12323.2|12326.5|12324.5|12322.7|12320.7|343
1606777800000|2020-11-30 23:10:00|12325.6|12323.6|12325.9|12323.9|12327.1|12325.1|12323.2|12321.2|342
1606778100000|2020-11-30 23:15:00|12325.7|12323.7|12322.1|12320.1|12326.4|12324.4|12321.5|12319.5|290
1606778400000|2020-11-30 23:20:00|12322.6|12320.6|12319.9|12317.9|12323.9|12321.9|12319.7|12317.7|338
1606778700000|2020-11-30 23:25:00|12320|12318|12316.4|12314.4|12320.6|12318.6|12314.7|12312.7|314
1606779000000|2020-11-30 23:30:00|12316.6|12314.6|12326.4|12324.4|12331.7|12329.7|12312.6|12310.6|847
1606779300000|2020-11-30 23:35:00|12326.2|12324.2|12329.6|12327.6|12331.1|12329.1|12322.1|12320.1|501
1606779600000|2020-11-30 23:40:00|12329.9|12327.9|12336.9|12334.9|12337.9|12335.9|12327.1|12325.1|478
1606779900000|2020-11-30 23:45:00|12336.7|12334.7|12344.7|12342.7|12345|12343|12335.6|12333.6|776
1606780200000|2020-11-30 23:50:00|12345.1|12343.1|12345|12343|12349.1|12347.1|12342.4|12340.4|553
1606780500000|2020-11-30 23:55:00|12345.1|12343.1|12349.9|12347.9|12350.5|12348.5|12344.4|12342.4|517
1606780800000|2020-12-01 00:00:00|12350|12348|12354.6|12352.6|12359|12357|12345|12343|1036
1606781100000|2020-12-01 00:05:00|12354.9|12352.9|12354.5|12352.5|12356.2|12354.2|12349.5|12347.5|542
1606781400000|2020-12-01 00:10:00|12354.7|12352.7|12354|12352|12358.4|12356.4|12352.6|12350.6|508
1606781700000|2020-12-01 00:15:00|12354.1|12352.1|12354.4|12352.4|12355.4|12353.4|12351.7|12349.7|289
1606782000000|2020-12-01 00:20:00|12354.5|12352.5|12350|12348|12354.6|12352.6|12349.1|12347.1|307
1606782300000|2020-12-01 00:25:00|12350.2|12348.2|12353.4|12351.4|12354.4|12352.4|12350|12348|133
1606782600000|2020-12-01 00:30:00|12353.5|12351.5|12354.4|12352.4|12356.6|12354.6|12352.2|12350.2|226
1606782900000|2020-12-01 00:35:00|12354.5|12352.5|12361.6|12359.6|12363.4|12361.4|12353.5|12351.5|636
1606783200000|2020-12-01 00:40:00|12361.5|12359.5|12363.7|12361.7|12366.5|12364.5|12361.4|12359.4|451
1606783500000|2020-12-01 00:45:00|12363.6|12361.6|12356.9|12354.9|12364.6|12362.6|12356.1|12354.1|319
1606783800000|2020-12-01 00:50:00|12357|12355|12358.7|12356.7|12359.1|12357.1|12355.9|12353.9|207
1606784100000|2020-12-01 00:55:00|12358.5|12356.5|12365.9|12363.9|12365.9|12363.9|12358.5|12356.5|402
1606784400000|2020-12-01 01:00:00|12366|12364|12377.6|12375.6|12377.7|12375.7|12365.6|12363.6|907
1606784700000|2020-12-01 01:05:00|12377.9|12375.9|12375.9|12373.9|12379.4|12377.4|12374.6|12372.6|546
1606785000000|2020-12-01 01:10:00|12375.6|12373.6|12375|12373|12376.9|12374.9|12372.6|12370.6|289
1606785300000|2020-12-01 01:15:00|12375.1|12373.1|12370.9|12368.9|12376.1|12374.1|12368.9|12366.9|506
1606785600000|2020-12-01 01:20:00|12371|12369|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|208
1606785900000|2020-12-01 01:25:00|12371.6|12369.6|12371.6|12369.6|12372.9|12370.9|12370.9|12368.9|152
1606786200000|2020-12-01 01:30:00|12372|12370|12370.6|12368.6|12372|12370|12365.7|12363.7|320
1606786500000|2020-12-01 01:35:00|12370.9|12368.9|12368.1|12366.1|12371.9|12369.9|12364.9|12362.9|326
1606786800000|2020-12-01 01:40:00|12368|12366|12371|12369|12372.6|12370.6|12368|12366|392
1606787100000|2020-12-01 01:45:00|12370.7|12368.7|12378.2|12376.2|12378.2|12376.2|12370.6|12368.6|353
1606787400000|2020-12-01 01:50:00|12378.4|12376.4|12378.9|12376.9|12381.2|12379.2|12375.9|12373.9|610
1606787700000|2020-12-01 01:55:00|12379|12377|12377.2|12375.2|12380.2|12378.2|12377.1|12375.1|236
1606788000000|2020-12-01 02:00:00|12377.4|12375.4|12383.9|12381.9|12385|12383|12377.2|12375.2|505
1606788300000|2020-12-01 02:05:00|12384.1|12382.1|12389.6|12387.6|12393.1|12391.1|12383.4|12381.4|891
1606788600000|2020-12-01 02:10:00|12389.5|12387.5|12388.5|12386.5|12393.1|12391.1|12385.9|12383.9|465
1606788900000|2020-12-01 02:15:00|12388.9|12386.9|12389|12387|12392.6|12390.6|12387.5|12385.5|417
1606789200000|2020-12-01 02:20:00|12388.9|12386.9|12384.9|12382.9|12389.1|12387.1|12382.1|12380.1|423
1606789500000|2020-12-01 02:25:00|12385.4|12383.4|12384.1|12382.1|12386.9|12384.9|12384|12382|281
1606789800000|2020-12-01 02:30:00|12384.4|12382.4|12383.4|12381.4|12389.5|12387.5|12382.7|12380.7|440
1606790100000|2020-12-01 02:35:00|12383.6|12381.6|12379.6|12377.6|12385|12383|12376.9|12374.9|474
1606790400000|2020-12-01 02:40:00|12379.4|12377.4|12379|12377|12381.9|12379.9|12378.1|12376.1|184
1606790700000|2020-12-01 02:45:00|12378.9|12376.9|12380.6|12378.6|12381.4|12379.4|12378.7|12376.7|135
1606791000000|2020-12-01 02:50:00|12380.9|12378.9|12385.5|12383.5|12385.5|12383.5|12380.2|12378.2|364
1606791300000|2020-12-01 02:55:00|12385.4|12383.4|12381.5|12379.5|12386.2|12384.2|12381.2|12379.2|219
1606791600000|2020-12-01 03:00:00|12381.6|12379.6|12382.5|12380.5|12384.6|12382.6|12380|12378|243
1606791900000|2020-12-01 03:05:00|12382.7|12380.7|12386|12384|12387.1|12385.1|12381.6|12379.6|161
1606792200000|2020-12-01 03:10:00|12385.9|12383.9|12385.9|12383.9|12386.4|12384.4|12383.2|12381.2|126
1606792500000|2020-12-01 03:15:00|12386.2|12384.2|12394.9|12392.9|12395.4|12393.4|12385|12383|669
1606792800000|2020-12-01 03:20:00|12395.1|12393.1|12392.2|12390.2|12401.1|12399.1|12392|12390|962
1606793100000|2020-12-01 03:25:00|12392.4|12390.4|12390.5|12388.5|12392.7|12390.7|12388.7|12386.7|234
1606793400000|2020-12-01 03:30:00|12390.4|12388.4|12388.9|12386.9|12391.9|12389.9|12387.6|12385.6|281
1606793700000|2020-12-01 03:35:00|12389|12387|12386.2|12384.2|12391.2|12389.2|12385|12383|265
1606794000000|2020-12-01 03:40:00|12386.1|12384.1|12386.4|12384.4|12388.1|12386.1|12384.2|12382.2|229
1606794300000|2020-12-01 03:45:00|12386.6|12384.6|12384.4|12382.4|12387.6|12385.6|12382.1|12380.1|227
1606794600000|2020-12-01 03:50:00|12384.2|12382.2|12384.4|12382.4|12384.9|12382.9|12382.7|12380.7|137
1606794900000|2020-12-01 03:55:00|12384.2|12382.2|12383.1|12381.1|12384.9|12382.9|12383|12381|72
1606795200000|2020-12-01 04:00:00|12383|12381|12382.1|12380.1|12383.9|12381.9|12381.4|12379.4|118
1606795500000|2020-12-01 04:05:00|12381.9|12379.9|12382.1|12380.1|12382.2|12380.2|12379.9|12377.9|153
1606795800000|2020-12-01 04:10:00|12381.9|12379.9|12381.6|12379.6|12383.6|12381.6|12380.9|12378.9|129
1606796100000|2020-12-01 04:15:00|12381.7|12379.7|12386.7|12384.7|12388.6|12386.6|12381|12379|294
1606796400000|2020-12-01 04:20:00|12386.6|12384.6|12384.6|12382.6|12386.9|12384.9|12383.5|12381.5|103
1606796700000|2020-12-01 04:25:00|12384.5|12382.5|12381.9|12379.9|12387.4|12385.4|12381.6|12379.6|215
1606797000000|2020-12-01 04:30:00|12382.9|12380.9|12378.7|12376.7|12383.6|12381.6|12378.6|12376.6|220
1606797300000|2020-12-01 04:35:00|12378.9|12376.9|12373.9|12371.9|12381|12379|12373|12371|393
1606797600000|2020-12-01 04:40:00|12373.2|12371.2|12374.2|12372.2|12376.9|12374.9|12372|12370|208
1606797900000|2020-12-01 04:45:00|12374.4|12372.4|12375.4|12373.4|12377.6|12375.6|12371.9|12369.9|209
1606798200000|2020-12-01 04:50:00|12375.1|12373.1|12375.5|12373.5|12376.9|12374.9|12373.7|12371.7|120
1606798500000|2020-12-01 04:55:00|12375.6|12373.6|12374.4|12372.4|12376.5|12374.5|12373.6|12371.6|126
1606798800000|2020-12-01 05:00:00|12374.2|12372.2|12376.9|12374.9|12379.4|12377.4|12369.9|12367.9|327
1606799100000|2020-12-01 05:05:00|12376.4|12374.4|12373.1|12371.1|12376.6|12374.6|12370.6|12368.6|168
1606799400000|2020-12-01 05:10:00|12373.2|12371.2|12377.5|12375.5|12378.6|12376.6|12372.4|12370.4|173
1606799700000|2020-12-01 05:15:00|12377.6|12375.6|12378.6|12376.6|12379.1|12377.1|12376|12374|143
1606800000000|2020-12-01 05:20:00|12378.7|12376.7|12379.5|12377.5|12380.4|12378.4|12377.2|12375.2|195
1606800300000|2020-12-01 05:25:00|12380.2|12378.2|12377.7|12375.7|12381|12379|12376.7|12374.7|130
1606800600000|2020-12-01 05:30:00|12377.6|12375.6|12379.9|12377.9|12379.9|12377.9|12376.6|12374.6|112
1606800900000|2020-12-01 05:35:00|12380.1|12378.1|12376.5|12374.5|12384.9|12382.9|12376.5|12374.5|382
1606801200000|2020-12-01 05:40:00|12376.6|12374.6|12377.9|12375.9|12379.4|12377.4|12375.4|12373.4|204
1606801500000|2020-12-01 05:45:00|12378|12376|12376.9|12374.9|12378.7|12376.7|12376.2|12374.2|59
1606801800000|2020-12-01 05:50:00|12376.6|12374.6|12379.5|12377.5|12380.1|12378.1|12375.9|12373.9|76
1606802100000|2020-12-01 05:55:00|12379.4|12377.4|12380.6|12378.6|12381.5|12379.5|12377.6|12375.6|72
1606802400000|2020-12-01 06:00:00|12379.9|12377.9|12382|12380|12384.5|12382.5|12379.5|12377.5|175
1606802700000|2020-12-01 06:05:00|12381.5|12379.5|12378.1|12376.1|12381.5|12379.5|12375.5|12373.5|107
1606803000000|2020-12-01 06:10:00|12378|12376|12375.7|12373.7|12381.2|12379.2|12375.7|12373.7|93
1606803300000|2020-12-01 06:15:00|12375.9|12373.9|12374.6|12372.6|12376.4|12374.4|12373.6|12371.6|178
1606803600000|2020-12-01 06:20:00|12374.9|12372.9|12376.4|12374.4|12376.5|12374.5|12372.5|12370.5|86
1606803900000|2020-12-01 06:25:00|12376.5|12374.5|12381.1|12379.1|12382.1|12380.1|12376.5|12374.5|193
1606804200000|2020-12-01 06:30:00|12381.2|12379.2|12378.5|12376.5|12381.5|12379.5|12374.9|12372.9|164
1606804500000|2020-12-01 06:35:00|12378.6|12376.6|12380.6|12378.6|12381.1|12379.1|12377.7|12375.7|80
1606804800000|2020-12-01 06:40:00|12381|12379|12377.4|12375.4|12382.9|12380.9|12377.4|12375.4|181
1606805100000|2020-12-01 06:45:00|12377.6|12375.6|12383|12381|12383.2|12381.2|12377.6|12375.6|167
1606805400000|2020-12-01 06:50:00|12383.1|12381.1|12381.9|12379.9|12384.6|12382.6|12380.9|12378.9|144
1606805700000|2020-12-01 06:55:00|12382|12380|12386.6|12384.6|12387.9|12385.9|12381.4|12379.4|236
1606806000000|2020-12-01 07:00:00|12386.5|12384.5|12398.4|12396.4|12398.7|12396.7|12386.5|12384.5|755
1606806300000|2020-12-01 07:05:00|12398.6|12396.6|12390.7|12388.7|12400|12398|12389.4|12387.4|632
1606806600000|2020-12-01 07:10:00|12390.9|12388.9|12391.4|12389.4|12394.9|12392.9|12389.5|12387.5|448
1606806900000|2020-12-01 07:15:00|12391.1|12389.1|12393.4|12391.4|12394|12392|12387.4|12385.4|234
1606807200000|2020-12-01 07:20:00|12393.6|12391.6|12391.4|12389.4|12395.2|12393.2|12391.4|12389.4|175
1606807500000|2020-12-01 07:25:00|12391.2|12389.2|12394.2|12392.2|12396|12394|12389.6|12387.6|238
1606807800000|2020-12-01 07:30:00|12394.1|12392.1|12395.7|12393.7|12397.6|12395.6|12391.2|12389.2|307
1606808100000|2020-12-01 07:35:00|12395.6|12393.6|12395|12393|12399.6|12397.6|12394.5|12392.5|295
1606808400000|2020-12-01 07:40:00|12394.9|12392.9|12392.2|12390.2|12396.4|12394.4|12390.6|12388.6|222
1606808700000|2020-12-01 07:45:00|12392.1|12390.1|12390.7|12388.7|12394.5|12392.5|12389|12387|214
1606809000000|2020-12-01 07:50:00|12390.9|12388.9|12385.7|12383.7|12391|12389|12384|12382|279
1606809300000|2020-12-01 07:55:00|12384.9|12382.9|12387.6|12385.6|12387.9|12385.9|12383.9|12381.9|173
1606809600000|2020-12-01 08:00:00|12387.5|12385.5|12377.1|12375.1|12387.5|12385.5|12374.5|12372.5|876
1606809900000|2020-12-01 08:05:00|12376.9|12374.9|12363.9|12361.9|12376.9|12374.9|12359.7|12357.7|1314
1606810200000|2020-12-01 08:10:00|12363.7|12361.7|12355.6|12353.6|12369.6|12367.6|12355.4|12353.4|994
1606810500000|2020-12-01 08:15:00|12354.7|12352.7|12363.6|12361.6|12365.4|12363.4|12350.6|12348.6|1034
1606810800000|2020-12-01 08:20:00|12363.5|12361.5|12370.1|12368.1|12373.6|12371.6|12361.6|12359.6|876
1606811100000|2020-12-01 08:25:00|12369.9|12367.9|12375.7|12373.7|12379.2|12377.2|12369.9|12367.9|923
1606811400000|2020-12-01 08:30:00|12375.9|12373.9|12370.6|12368.6|12377.6|12375.6|12369.4|12367.4|1157
1606811700000|2020-12-01 08:35:00|12370.7|12368.7|12375.6|12373.6|12377|12375|12370.1|12368.1|715
1606812000000|2020-12-01 08:40:00|12375.7|12373.7|12373.6|12371.6|12378|12376|12371.1|12369.1|442
1606812300000|2020-12-01 08:45:00|12373.7|12371.7|12372|12370|12376.4|12374.4|12370.6|12368.6|520
1606812600000|2020-12-01 08:50:00|12372.1|12370.1|12360.1|12358.1|12374.2|12372.2|12358.6|12356.6|754
1606812900000|2020-12-01 08:55:00|12360.4|12358.4|12362.5|12360.5|12364.5|12362.5|12351.9|12349.9|938
1606813200000|2020-12-01 09:00:00|12362.4|12360.4|12371|12369|12374|12372|12362.1|12360.1|597
1606813500000|2020-12-01 09:05:00|12371.1|12369.1|12369.4|12367.4|12371.5|12369.5|12362.7|12360.7|419
1606813800000|2020-12-01 09:10:00|12369.7|12367.7|12368.1|12366.1|12371.6|12369.6|12364.2|12362.2|316
1606814100000|2020-12-01 09:15:00|12368.2|12366.2|12368.2|12366.2|12371.4|12369.4|12364.2|12362.2|386
1606814400000|2020-12-01 09:20:00|12367.9|12365.9|12368.1|12366.1|12370.9|12368.9|12366.1|12364.1|193
1606814700000|2020-12-01 09:25:00|12367.9|12365.9|12376.7|12374.7|12377.9|12375.9|12365.6|12363.6|693
1606815000000|2020-12-01 09:30:00|12377.4|12375.4|12363.7|12361.7|12377.5|12375.5|12362.1|12360.1|651
1606815300000|2020-12-01 09:35:00|12363.6|12361.6|12366.6|12364.6|12367.1|12365.1|12359.5|12357.5|320
1606815600000|2020-12-01 09:40:00|12366.5|12364.5|12372|12370|12376.4|12374.4|12363|12361|583
1606815900000|2020-12-01 09:45:00|12372.1|12370.1|12369.9|12367.9|12377|12375|12367.6|12365.6|440
1606816200000|2020-12-01 09:50:00|12369.7|12367.7|12373.1|12371.1|12373.5|12371.5|12365.9|12363.9|289
1606816500000|2020-12-01 09:55:00|12372.9|12370.9|12367.2|12365.2|12373.5|12371.5|12366.7|12364.7|247
1606816800000|2020-12-01 10:00:00|12367.1|12365.1|12363|12361|12368.9|12366.9|12360.6|12358.6|315
1606817100000|2020-12-01 10:05:00|12363.1|12361.1|12359.2|12357.2|12363.6|12361.6|12358|12356|221
1606817400000|2020-12-01 10:10:00|12359.4|12357.4|12371.6|12369.6|12371.9|12369.9|12357.6|12355.6|348
1606817700000|2020-12-01 10:15:00|12371.7|12369.7|12374.1|12372.1|12374.2|12372.2|12365.5|12363.5|559
1606818000000|2020-12-01 10:20:00|12373.9|12371.9|12371.2|12369.2|12375.4|12373.4|12370|12368|218
1606818300000|2020-12-01 10:25:00|12371.7|12369.7|12372|12370|12373.6|12371.6|12366.7|12364.7|228
1606818600000|2020-12-01 10:30:00|12372.1|12370.1|12369.4|12367.4|12376.4|12374.4|12366.4|12364.4|320
1606818900000|2020-12-01 10:35:00|12369.5|12367.5|12369.1|12367.1|12375.2|12373.2|12368.1|12366.1|279
1606819200000|2020-12-01 10:40:00|12369.4|12367.4|12372.2|12370.2|12375.6|12373.6|12367.4|12365.4|467
1606819500000|2020-12-01 10:45:00|12371.9|12369.9|12373.6|12371.6|12375|12373|12371|12369|274
1606819800000|2020-12-01 10:50:00|12373.7|12371.7|12374.5|12372.5|12375.2|12373.2|12370|12368|281
1606820100000|2020-12-01 10:55:00|12374.7|12372.7|12390.2|12388.2|12392.1|12390.1|12374.7|12372.7|1113
1606820400000|2020-12-01 11:00:00|12389.5|12387.5|12385.5|12383.5|12389.9|12387.9|12384.1|12382.1|369
1606820700000|2020-12-01 11:05:00|12385.2|12383.2|12394.6|12392.6|12399|12397|12384|12382|603
1606821000000|2020-12-01 11:10:00|12394.4|12392.4|12391.7|12389.7|12395.4|12393.4|12388|12386|281
1606821300000|2020-12-01 11:15:00|12391.4|12389.4|12389.4|12387.4|12396.7|12394.7|12388.5|12386.5|364
1606821600000|2020-12-01 11:20:00|12389.2|12387.2|12388.4|12386.4|12390|12388|12385.9|12383.9|251
1606821900000|2020-12-01 11:25:00|12388.5|12386.5|12386.4|12384.4|12392.7|12390.7|12385.9|12383.9|277
1606822200000|2020-12-01 11:30:00|12386.2|12384.2|12389.1|12387.1|12392|12390|12385.9|12383.9|289
1606822500000|2020-12-01 11:35:00|12389|12387|12392.7|12390.7|12393.9|12391.9|12386.7|12384.7|300
1606822800000|2020-12-01 11:40:00|12392.2|12390.2|12386.1|12384.1|12392.7|12390.7|12386|12384|278
1606823100000|2020-12-01 11:45:00|12386|12384|12385.9|12383.9|12388.5|12386.5|12382.6|12380.6|298
1606823400000|2020-12-01 11:50:00|12385.7|12383.7|12388.5|12386.5|12390.4|12388.4|12380.9|12378.9|383
1606823700000|2020-12-01 11:55:00|12388.9|12386.9|12385.2|12383.2|12391.5|12389.5|12383.4|12381.4|210
1606824000000|2020-12-01 12:00:00|12384.4|12382.4|12383.9|12381.9|12388.7|12386.7|12381.9|12379.9|406
1606824300000|2020-12-01 12:05:00|12383.7|12381.7|12383.1|12381.1|12385|12383|12382.9|12380.9|248
1606824600000|2020-12-01 12:10:00|12383.4|12381.4|12384.2|12382.2|12387.4|12385.4|12382.9|12380.9|198
1606824900000|2020-12-01 12:15:00|12383.1|12381.1|12386.5|12384.5|12386.5|12384.5|12382.1|12380.1|241
1606825200000|2020-12-01 12:20:00|12386.1|12384.1|12388.2|12386.2|12392.4|12390.4|12383.5|12381.5|455
1606825500000|2020-12-01 12:25:00|12388.5|12386.5|12386.9|12384.9|12388.7|12386.7|12383.1|12381.1|423
1606825800000|2020-12-01 12:30:00|12386.7|12384.7|12384.9|12382.9|12387.2|12385.2|12382.1|12380.1|244
1606826100000|2020-12-01 12:35:00|12385|12383|12384.7|12382.7|12385.7|12383.7|12381.2|12379.2|222
1606826400000|2020-12-01 12:40:00|12385.2|12383.2|12384.9|12382.9|12386.4|12384.4|12382|12380|282
1606826700000|2020-12-01 12:45:00|12385.5|12383.5|12386.1|12384.1|12388.2|12386.2|12383.7|12381.7|204
1606827000000|2020-12-01 12:50:00|12385.6|12383.6|12389.5|12387.5|12389.7|12387.7|12384.6|12382.6|257
1606827300000|2020-12-01 12:55:00|12389.6|12387.6|12394.9|12392.9|12396|12394|12389.2|12387.2|398
1606827600000|2020-12-01 13:00:00|12394.6|12392.6|12395|12393|12398|12396|12392.6|12390.6|724
1606827900000|2020-12-01 13:05:00|12394.5|12392.5|12388.2|12386.2|12396.2|12394.2|12388.1|12386.1|598
1606828200000|2020-12-01 13:10:00|12388.1|12386.1|12383.9|12381.9|12388.9|12386.9|12382.2|12380.2|981
1606828500000|2020-12-01 13:15:00|12383.7|12381.7|12383.6|12381.6|12386.4|12384.4|12380.6|12378.6|626
1606828800000|2020-12-01 13:20:00|12383.9|12381.9|12385.2|12383.2|12388.5|12386.5|12383.4|12381.4|2053
1606829100000|2020-12-01 13:25:00|12385.1|12383.1|12379.7|12377.7|12385.7|12383.7|12378.9|12376.9|668
1606829400000|2020-12-01 13:30:00|12380|12378|12368.9|12366.9|12381.1|12379.1|12361.7|12359.7|2229
1606829700000|2020-12-01 13:35:00|12368.1|12366.1|12375.5|12373.5|12376|12374|12368|12366|1712
1606830000000|2020-12-01 13:40:00|12375.4|12373.4|12373.2|12371.2|12376.9|12374.9|12372.2|12370.2|548
1606830300000|2020-12-01 13:45:00|12373.5|12371.5|12377.7|12375.7|12378.7|12376.7|12373.5|12371.5|624
1606830600000|2020-12-01 13:50:00|12377.5|12375.5|12380.2|12378.2|12381.2|12379.2|12376.9|12374.9|854
1606830900000|2020-12-01 13:55:00|12380|12378|12380|12378|12380.2|12378.2|12377|12375|550
1606831200000|2020-12-01 14:00:00|12379.7|12377.7|12380|12378|12381.9|12379.9|12375|12373|1040
1606831500000|2020-12-01 14:05:00|12379.9|12377.9|12383|12381|12387.5|12385.5|12379.9|12377.9|4299
1606831800000|2020-12-01 14:10:00|12382.9|12380.9|12372.7|12370.7|12383.1|12381.1|12368.9|12366.9|2290
1606832100000|2020-12-01 14:15:00|12373|12371|12371|12369|12375.7|12373.7|12370|12368|908
1606832400000|2020-12-01 14:20:00|12371.5|12369.5|12374.5|12372.5|12375.9|12373.9|12371.2|12369.2|2281
1606832700000|2020-12-01 14:25:00|12374.4|12372.4|12377.2|12375.2|12381|12379|12371.2|12369.2|1921
1606833000000|2020-12-01 14:30:00|12376.7|12375.7|12345.7|12344.7|12383.7|12382.7|12338.2|12337.2|13029
1606833300000|2020-12-01 14:35:00|12344.7|12343.7|12357.7|12356.7|12373.2|12372.2|12334.2|12333.2|12126
1606833600000|2020-12-01 14:40:00|12357.5|12356.5|12372.1|12371.1|12381.5|12380.5|12346.5|12345.5|9231
1606833900000|2020-12-01 14:45:00|12373.1|12372.1|12381|12380|12388.7|12387.7|12368.7|12367.7|8156
1606834200000|2020-12-01 14:50:00|12379.9|12378.9|12388|12387|12392.7|12391.7|12370.2|12369.2|8063
1606834500000|2020-12-01 14:55:00|12387.7|12386.7|12390.6|12389.6|12394.2|12393.2|12376.5|12375.5|5644
1606834800000|2020-12-01 15:00:00|12390.4|12389.4|12412.5|12411.5|12418.2|12417.2|12383.2|12382.2|10153
1606835100000|2020-12-01 15:05:00|12412.4|12411.4|12422.2|12421.2|12428.1|12427.1|12405.4|12404.4|8065
1606835400000|2020-12-01 15:10:00|12422.7|12421.7|12410|12409|12423.7|12422.7|12408.5|12407.5|5871
1606835700000|2020-12-01 15:15:00|12411|12410|12427.6|12426.6|12434.8|12433.8|12406.2|12405.2|6707
1606836000000|2020-12-01 15:20:00|12427.8|12426.8|12420.1|12419.1|12433.9|12432.9|12411.2|12410.2|4964
1606836300000|2020-12-01 15:25:00|12419.3|12418.3|12406.8|12405.8|12419.8|12418.8|12400.1|12399.1|6503
1606836600000|2020-12-01 15:30:00|12407.1|12406.1|12387.6|12386.6|12410.6|12409.6|12386.1|12385.1|7313
1606836900000|2020-12-01 15:35:00|12387.3|12386.3|12356.7|12355.7|12391.3|12390.3|12355.9|12354.9|8493
1606837200000|2020-12-01 15:40:00|12357.3|12356.3|12383.1|12382.1|12383.8|12382.8|12353.1|12352.1|8135
1606837500000|2020-12-01 15:45:00|12382.8|12381.8|12379.1|12378.1|12386.4|12385.4|12369.1|12368.1|6684
1606837800000|2020-12-01 15:50:00|12379.3|12378.3|12391.3|12390.3|12395.1|12394.1|12379.3|12378.3|6032
1606838100000|2020-12-01 15:55:00|12391.6|12390.6|12399.3|12398.3|12400.1|12399.1|12384.1|12383.1|4336
1606838400000|2020-12-01 16:00:00|12399.1|12398.1|12408.2|12407.2|12411.7|12410.7|12396.8|12395.8|4581
1606838700000|2020-12-01 16:05:00|12408.3|12407.3|12423.2|12422.2|12426.7|12425.7|12408.1|12407.1|5122
1606839000000|2020-12-01 16:10:00|12423.1|12422.1|12422.6|12421.6|12433.8|12432.8|12419.2|12418.2|4914
1606839300000|2020-12-01 16:15:00|12423.6|12422.6|12422.7|12421.7|12425.8|12424.8|12413.1|12412.1|3994
1606839600000|2020-12-01 16:20:00|12422.9|12421.9|12427.4|12426.4|12428.8|12427.8|12417.7|12416.7|3442
1606839900000|2020-12-01 16:25:00|12427.6|12426.6|12432.1|12431.1|12437.8|12436.8|12421.6|12420.6|4832
1606840200000|2020-12-01 16:30:00|12432.3|12431.3|12436.1|12435.1|12446.4|12445.4|12412.3|12411.3|9108
1606840500000|2020-12-01 16:35:00|12435.8|12434.8|12435.3|12434.3|12448.3|12447.3|12423.8|12422.8|6138
1606840800000|2020-12-01 16:40:00|12435.6|12434.6|12447.7|12446.7|12450.4|12449.4|12433.6|12432.6|3873
1606841100000|2020-12-01 16:45:00|12447.8|12446.8|12442.3|12441.3|12449.3|12448.3|12435.7|12434.7|4145
1606841400000|2020-12-01 16:50:00|12442.6|12441.6|12442.3|12441.3|12448.3|12447.3|12439.4|12438.4|3499
1606841700000|2020-12-01 16:55:00|12441.9|12440.9|12450.3|12449.3|12454.2|12453.2|12441.6|12440.6|3772
1606842000000|2020-12-01 17:00:00|12450.7|12449.7|12467.9|12466.9|12468.7|12467.7|12446.8|12445.8|4912
1606842300000|2020-12-01 17:05:00|12467.7|12466.7|12480.3|12479.3|12480.6|12479.6|12463.2|12462.2|5612
1606842600000|2020-12-01 17:10:00|12480.1|12479.1|12477.9|12476.9|12488.6|12487.6|12475.9|12474.9|4913
1606842900000|2020-12-01 17:15:00|12478.2|12477.2|12472.8|12471.8|12482.7|12481.7|12470.4|12469.4|3258
1606843200000|2020-12-01 17:20:00|12473.1|12472.1|12477.8|12476.8|12478.3|12477.3|12466.9|12465.9|3220
1606843500000|2020-12-01 17:25:00|12478.1|12477.1|12479.6|12478.6|12481.4|12480.4|12474.7|12473.7|2406
1606843800000|2020-12-01 17:30:00|12479.8|12478.8|12483.8|12482.8|12490.4|12489.4|12477.1|12476.1|3408
1606844100000|2020-12-01 17:35:00|12484.2|12483.2|12475.3|12474.3|12487.1|12486.1|12475.3|12474.3|2145
1606844400000|2020-12-01 17:40:00|12475.2|12474.2|12460.9|12459.9|12475.2|12474.2|12456.1|12455.1|4328
1606844700000|2020-12-01 17:45:00|12461.3|12460.3|12473.6|12472.6|12474.9|12473.9|12458.4|12457.4|3707
1606845000000|2020-12-01 17:50:00|12473.5|12472.5|12467|12466|12475.8|12474.8|12462.6|12461.6|2899
1606845300000|2020-12-01 17:55:00|12467.1|12466.1|12459.6|12458.6|12473.5|12472.5|12459.3|12458.3|2263
1606845600000|2020-12-01 18:00:00|12460|12459|12470.3|12469.3|12470.6|12469.6|12458|12457|2141
1606845900000|2020-12-01 18:05:00|12470.1|12469.1|12480.6|12479.6|12480.8|12479.8|12466.1|12465.1|3065
1606846200000|2020-12-01 18:10:00|12480.4|12479.4|12472|12471|12483.6|12482.6|12470.4|12469.4|1951
1606846500000|2020-12-01 18:15:00|12471.9|12470.9|12475.6|12474.6|12479.5|12478.5|12468.1|12467.1|2043
1606846800000|2020-12-01 18:20:00|12475.5|12474.5|12479.6|12478.6|12486.4|12485.4|12472.3|12471.3|2944
1606847100000|2020-12-01 18:25:00|12479.4|12478.4|12494.1|12493.1|12495.1|12494.1|12477.6|12476.6|2838
1606847400000|2020-12-01 18:30:00|12494.4|12493.4|12493.6|12492.6|12495.4|12494.4|12488.1|12487.1|2860
1606847700000|2020-12-01 18:35:00|12493.4|12492.4|12496.6|12495.6|12496.9|12495.9|12489.6|12488.6|2204
1606848000000|2020-12-01 18:40:00|12496|12495|12493.8|12492.8|12496.1|12495.1|12491.3|12490.3|2638
1606848300000|2020-12-01 18:45:00|12493.5|12492.5|12502|12501|12503.8|12502.8|12492.1|12491.1|2551
1606848600000|2020-12-01 18:50:00|12501.9|12500.9|12498.1|12497.1|12506.9|12505.9|12492.5|12491.5|3066
1606848900000|2020-12-01 18:55:00|12498.3|12497.3|12490.4|12489.4|12499.3|12498.3|12488|12487|2210
1606849200000|2020-12-01 19:00:00|12490.1|12489.1|12488.6|12487.6|12496.1|12495.1|12485.4|12484.4|3068
1606849500000|2020-12-01 19:05:00|12488.9|12487.9|12495.3|12494.3|12496.9|12495.9|12487.4|12486.4|2006
1606849800000|2020-12-01 19:10:00|12495.4|12494.4|12503.8|12502.8|12512.8|12511.8|12494.5|12493.5|3921
1606850100000|2020-12-01 19:15:00|12503.6|12502.6|12498.1|12497.1|12507.6|12506.6|12491.4|12490.4|2963
1606850400000|2020-12-01 19:20:00|12498.4|12497.4|12486.9|12485.9|12498.4|12497.4|12485|12484|2337
1606850700000|2020-12-01 19:25:00|12486.6|12485.6|12487.4|12486.4|12491.9|12490.9|12485.4|12484.4|1836
1606851000000|2020-12-01 19:30:00|12487.6|12486.6|12480.4|12479.4|12488.4|12487.4|12476.1|12475.1|3151
1606851300000|2020-12-01 19:35:00|12479.1|12478.1|12487.9|12486.9|12488.4|12487.4|12478.6|12477.6|1958
1606851600000|2020-12-01 19:40:00|12488|12487|12493.5|12492.5|12498.1|12497.1|12486.4|12485.4|2877
1606851900000|2020-12-01 19:45:00|12494.4|12493.4|12485.9|12484.9|12496.1|12495.1|12484.3|12483.3|2248
1606852200000|2020-12-01 19:50:00|12486.1|12485.1|12466.1|12465.1|12487.1|12486.1|12464.8|12463.8|3585
1606852500000|2020-12-01 19:55:00|12466.4|12465.4|12468.6|12467.6|12469.1|12468.1|12461.3|12460.3|3130
1606852800000|2020-12-01 20:00:00|12469.6|12468.6|12454.8|12453.8|12469.6|12468.6|12454.1|12453.1|3669
1606853100000|2020-12-01 20:05:00|12454.9|12453.9|12430.9|12429.9|12457.6|12456.6|12423.6|12422.6|6031
1606853400000|2020-12-01 20:10:00|12430.1|12429.1|12445.8|12444.8|12447.5|12446.5|12427.1|12426.1|4731
1606853700000|2020-12-01 20:15:00|12445.6|12444.6|12422.1|12421.1|12448.8|12447.8|12421.3|12420.3|4242
1606854000000|2020-12-01 20:20:00|12423.2|12422.2|12445.5|12444.5|12446.4|12445.4|12423|12422|3721
1606854300000|2020-12-01 20:25:00|12445.7|12444.7|12450|12449|12451.2|12450.2|12437.1|12436.1|3064
1606854600000|2020-12-01 20:30:00|12449.7|12448.7|12432.9|12431.9|12451|12450|12428.2|12427.2|3757
1606854900000|2020-12-01 20:35:00|12432.7|12431.7|12442.9|12441.9|12449|12448|12429.5|12428.5|3660
1606855200000|2020-12-01 20:40:00|12443|12442|12442.2|12441.2|12444.2|12443.2|12429.7|12428.7|3762
1606855500000|2020-12-01 20:45:00|12442|12441|12440.9|12439.9|12446.5|12445.5|12432|12431|3111
1606855800000|2020-12-01 20:50:00|12433.9|12432.9|12464.5|12463.5|12469.5|12468.5|12432.7|12431.7|7686
1606856100000|2020-12-01 20:55:00|12463.5|12462.5|12451.9|12450.9|12467.2|12466.2|12448.1|12447.1|10358
1606856400000|2020-12-01 21:00:00|12451.1|12450.1|12466|12464|12467.3|12465.3|12443.8|12441.8|4800
1606856700000|2020-12-01 21:05:00|12465.9|12463.9|12450|12448|12466|12464|12448.8|12446.8|1849
1606857000000|2020-12-01 21:10:00|12450.3|12448.3|12467.6|12462.6|12468.9|12466.9|12446.8|12444.8|2172
1606857300000|2020-12-01 21:15:00|12467.4|12462.4|12466.6|12461.6|12467.4|12462.4|12465.7|12460.7|3
1606857600000|2020-12-01 21:20:00|12467|12462|12465.4|12460.4|12467.5|12462.5|12464|12459|0
1606857900000|2020-12-01 21:25:00|12465.5|12460.5|12462.7|12457.7|12465.5|12460.5|12461.9|12456.9|0
1606858200000|2020-12-01 21:30:00|12462.1|12457.1|12469.8|12467.8|12471.3|12469.3|12462.1|12457.1|588
1606858500000|2020-12-01 21:35:00|12470|12468|12465.3|12463.3|12474|12472|12464.5|12462.5|549
1606858800000|2020-12-01 21:40:00|12465.8|12463.8|12461.5|12459.5|12466|12464|12455|12453|395
1606859100000|2020-12-01 21:45:00|12462|12460|12454.5|12452.5|12466.3|12464.3|12453|12451|471
1606859400000|2020-12-01 21:50:00|12453.5|12451.5|12457.8|12455.8|12458.8|12456.8|12453|12451|234
1606859700000|2020-12-01 21:55:00|12456.5|12454.5|12461.5|12456.5|12468.3|12466.3|12451.8|12449.8|471
1606860000000|2020-12-01 22:00:00|12461.2|12456.2|12460.5|12455.5|12464.1|12459.1|12460.3|12455.3|0
1606860300000|2020-12-01 22:05:00|12460.6|12455.6|12461.3|12456.3|12461.6|12456.6|12458.7|12453.7|0
1606860600000|2020-12-01 22:10:00|12461.1|12456.1|12460.9|12455.9|12461.2|12456.2|12460.8|12455.8|0
1606860900000|2020-12-01 22:15:00|12459.7|12454.7|12459.4|12454.4|12460.7|12455.7|12458.8|12453.8|0
1606861200000|2020-12-01 22:20:00|12459.3|12454.3|12459.4|12454.4|12459.4|12454.4|12458.4|12453.4|0
1606861500000|2020-12-01 22:25:00|12459.5|12454.5|12460.7|12455.7|12460.9|12455.9|12458.8|12453.8|0
1606861800000|2020-12-01 22:30:00|12460.6|12455.6|12462.8|12457.8|12462.8|12457.8|12460.6|12455.6|0
1606862100000|2020-12-01 22:35:00|12462.6|12457.6|12463.8|12458.8|12463.9|12458.9|12461.5|12456.5|0
1606862400000|2020-12-01 22:40:00|12463.7|12458.7|12464.3|12459.3|12464.5|12459.5|12463.1|12458.1|0
1606862700000|2020-12-01 22:45:00|12464.2|12459.2|12463.3|12458.3|12464.2|12459.2|12462.9|12457.9|0
1606863000000|2020-12-01 22:50:00|12463.4|12458.4|12463.2|12458.2|12463.4|12458.4|12462|12457|0
1606863300000|2020-12-01 22:55:00|12463.3|12458.3|12462.5|12457.5|12463.3|12458.3|12462|12457|0
1606863600000|2020-12-01 23:00:00|12459.5|12458|12461.6|12459.6|12472|12470|12459.5|12458|611
1606863900000|2020-12-01 23:05:00|12462|12460|12462.9|12460.9|12464.9|12462.9|12455.8|12453.8|335
1606864200000|2020-12-01 23:10:00|12463.5|12461.5|12454.6|12452.6|12463.5|12461.5|12453.8|12451.8|266
1606864500000|2020-12-01 23:15:00|12455.8|12453.8|12449.6|12447.6|12457.6|12455.6|12447.6|12445.6|314
1606864800000|2020-12-01 23:20:00|12452.4|12450.4|12450|12448|12453.9|12451.9|12443.6|12441.6|414
1606865100000|2020-12-01 23:25:00|12449.6|12447.6|12447.6|12445.6|12453.5|12451.5|12444.4|12442.4|333
1606865400000|2020-12-01 23:30:00|12447.5|12445.5|12440.4|12438.4|12448.6|12446.6|12437.4|12435.4|400
1606865700000|2020-12-01 23:35:00|12440.9|12438.9|12443.8|12441.8|12446.4|12444.4|12440.5|12438.5|213
1606866000000|2020-12-01 23:40:00|12443.4|12441.4|12446.8|12444.8|12448.9|12446.9|12442.3|12440.3|165
1606866300000|2020-12-01 23:45:00|12446.9|12444.9|12451.8|12449.8|12454.4|12452.4|12445.6|12443.6|163
1606866600000|2020-12-01 23:50:00|12451.9|12449.9|12454.3|12452.3|12456.6|12454.6|12449.5|12447.5|264
1606866900000|2020-12-01 23:55:00|12454|12452|12453.5|12451.5|12455.8|12453.8|12450.1|12448.1|221
1606867200000|2020-12-02 00:00:00|12453.4|12451.4|12445.4|12443.4|12454.6|12452.6|12439.9|12437.9|534
1606867500000|2020-12-02 00:05:00|12445.3|12443.3|12441.8|12439.8|12445.3|12443.3|12438.9|12436.9|419
1606867800000|2020-12-02 00:10:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12437.1|12435.1|425
1606868100000|2020-12-02 00:15:00|12443.8|12441.8|12444.1|12442.1|12445.9|12443.9|12441.4|12439.4|237
1606868400000|2020-12-02 00:20:00|12443.9|12441.9|12443.4|12441.4|12444|12442|12438|12436|217
1606868700000|2020-12-02 00:25:00|12443.6|12441.6|12444.4|12442.4|12449.9|12447.9|12443.3|12441.3|390
1606869000000|2020-12-02 00:30:00|12444.3|12442.3|12448.9|12446.9|12449.3|12447.3|12443.9|12441.9|348
1606869300000|2020-12-02 00:35:00|12448.8|12446.8|12446.4|12444.4|12449|12447|12445.4|12443.4|163
1606869600000|2020-12-02 00:40:00|12446|12444|12443.5|12441.5|12446.6|12444.6|12442.4|12440.4|180
1606869900000|2020-12-02 00:45:00|12443.4|12441.4|12440.3|12438.3|12444|12442|12438.1|12436.1|220
1606870200000|2020-12-02 00:50:00|12440.1|12438.1|12441.9|12439.9|12442.4|12440.4|12439.1|12437.1|165
1606870500000|2020-12-02 00:55:00|12441.8|12439.8|12438.6|12436.6|12443.1|12441.1|12435.9|12433.9|295
1606870800000|2020-12-02 01:00:00|12438.5|12436.5|12422.3|12420.3|12439.8|12437.8|12421.9|12419.9|1187
1606871100000|2020-12-02 01:05:00|12419.6|12417.6|12428.1|12426.1|12430.4|12428.4|12417.5|12415.5|1073
1606871400000|2020-12-02 01:10:00|12428|12426|12426|12424|12429.6|12427.6|12423.6|12421.6|354
1606871700000|2020-12-02 01:15:00|12426.1|12424.1|12432.8|12430.8|12434.6|12432.6|12425.8|12423.8|390
1606872000000|2020-12-02 01:20:00|12432.9|12430.9|12430.9|12428.9|12434.9|12432.9|12430.8|12428.8|260
1606872300000|2020-12-02 01:25:00|12430.5|12428.5|12431.4|12429.4|12432.3|12430.3|12429.4|12427.4|133
1606872600000|2020-12-02 01:30:00|12431.3|12429.3|12423.6|12421.6|12431.9|12429.9|12423.3|12421.3|387
1606872900000|2020-12-02 01:35:00|12423.5|12421.5|12421.9|12419.9|12425|12423|12419.8|12417.8|426
1606873200000|2020-12-02 01:40:00|12421.8|12419.8|12420.3|12418.3|12422.3|12420.3|12418.1|12416.1|273
1606873500000|2020-12-02 01:45:00|12420.4|12418.4|12421.8|12419.8|12422.9|12420.9|12417.5|12415.5|265
1606873800000|2020-12-02 01:50:00|12421.6|12419.6|12422.9|12420.9|12423.3|12421.3|12419|12417|260
1606874100000|2020-12-02 01:55:00|12422.8|12420.8|12421.4|12419.4|12422.8|12420.8|12420.1|12418.1|167
1606874400000|2020-12-02 02:00:00|12421.3|12419.3|12419.9|12417.9|12422.6|12420.6|12417.6|12415.6|387
1606874700000|2020-12-02 02:05:00|12420|12418|12408.3|12406.3|12420|12418|12407.9|12405.9|622
1606875000000|2020-12-02 02:10:00|12408.1|12406.1|12417.5|12415.5|12418.1|12416.1|12407.9|12405.9|350
1606875300000|2020-12-02 02:15:00|12417.6|12415.6|12415.9|12413.9|12417.8|12415.8|12414.6|12412.6|200
1606875600000|2020-12-02 02:20:00|12416|12414|12417.4|12415.4|12417.9|12415.9|12414.6|12412.6|126
1606875900000|2020-12-02 02:25:00|12417.8|12415.8|12420.3|12418.3|12421.3|12419.3|12417.8|12415.8|231
1606876200000|2020-12-02 02:30:00|12419.9|12417.9|12420.4|12418.4|12422.3|12420.3|12416.8|12414.8|201
1606876500000|2020-12-02 02:35:00|12420.1|12418.1|12421.3|12419.3|12421.9|12419.9|12418|12416|411
1606876800000|2020-12-02 02:40:00|12421.1|12419.1|12432.4|12430.4|12433.9|12431.9|12420.1|12418.1|527
1606877100000|2020-12-02 02:45:00|12431.9|12429.9|12429.9|12427.9|12433.4|12431.4|12428.4|12426.4|453
1606877400000|2020-12-02 02:50:00|12430.1|12428.1|12431.4|12429.4|12432.6|12430.6|12429.4|12427.4|247
1606877700000|2020-12-02 02:55:00|12431.3|12429.3|12427.8|12425.8|12431.3|12429.3|12427.1|12425.1|200
1606878000000|2020-12-02 03:00:00|12427.6|12425.6|12428.3|12426.3|12429.3|12427.3|12426.4|12424.4|133
1606878300000|2020-12-02 03:05:00|12428.1|12426.1|12432|12430|12433.5|12431.5|12427.9|12425.9|232
1606878600000|2020-12-02 03:10:00|12431.6|12429.6|12436|12434|12436.5|12434.5|12431.1|12429.1|282
1606878900000|2020-12-02 03:15:00|12435.6|12433.6|12435.6|12433.6|12438.6|12436.6|12434.6|12432.6|223
1606879200000|2020-12-02 03:20:00|12435.8|12433.8|12437.3|12435.3|12437.5|12435.5|12435.1|12433.1|80
1606879500000|2020-12-02 03:25:00|12437.1|12435.1|12435.9|12433.9|12439.1|12437.1|12435.8|12433.8|190
1606879800000|2020-12-02 03:30:00|12435.8|12433.8|12431.6|12429.6|12436.8|12434.8|12430.4|12428.4|459
1606880100000|2020-12-02 03:35:00|12432|12430|12428.4|12426.4|12432|12430|12427.5|12425.5|238
1606880400000|2020-12-02 03:40:00|12428.3|12426.3|12427.4|12425.4|12429.8|12427.8|12426.3|12424.3|214
1606880700000|2020-12-02 03:45:00|12427.3|12425.3|12431.3|12429.3|12431.4|12429.4|12426.4|12424.4|170
1606881000000|2020-12-02 03:50:00|12431.4|12429.4|12429.1|12427.1|12432.1|12430.1|12427.3|12425.3|188
1606881300000|2020-12-02 03:55:00|12428.6|12426.6|12425.1|12423.1|12429.4|12427.4|12425.1|12423.1|157
1606881600000|2020-12-02 04:00:00|12425|12423|12425.6|12423.6|12426.3|12424.3|12422.9|12420.9|199
1606881900000|2020-12-02 04:05:00|12425.5|12423.5|12427.3|12425.3|12428.5|12426.5|12425.3|12423.3|122
1606882200000|2020-12-02 04:10:00|12427|12425|12431.9|12429.9|12433.8|12431.8|12427|12425|200
1606882500000|2020-12-02 04:15:00|12432|12430|12429.4|12427.4|12432.3|12430.3|12427.1|12425.1|213
1606882800000|2020-12-02 04:20:00|12429.5|12427.5|12431.9|12429.9|12432.6|12430.6|12428.6|12426.6|73
1606883100000|2020-12-02 04:25:00|12431.6|12429.6|12430.4|12428.4|12432.4|12430.4|12429.5|12427.5|71
1606883400000|2020-12-02 04:30:00|12430.6|12428.6|12435.4|12433.4|12437.3|12435.3|12430.6|12428.6|213
1606883700000|2020-12-02 04:35:00|12435|12433|12436.4|12434.4|12436.6|12434.6|12433.9|12431.9|56
1606884000000|2020-12-02 04:40:00|12436.3|12434.3|12439.6|12437.6|12443.1|12441.1|12436.3|12434.3|393
1606884300000|2020-12-02 04:45:00|12440|12438|12439.4|12437.4|12441.3|12439.3|12438.6|12436.6|56
1606884600000|2020-12-02 04:50:00|12439.3|12437.3|12439.4|12437.4|12442.4|12440.4|12437.6|12435.6|198
1606884900000|2020-12-02 04:55:00|12439.3|12437.3|12440.3|12438.3|12442.3|12440.3|12438|12436|240
1606885200000|2020-12-02 05:00:00|12439.8|12437.8|12438.1|12436.1|12439.9|12437.9|12436.6|12434.6|184
1606885500000|2020-12-02 05:05:00|12437.6|12435.6|12433.9|12431.9|12437.6|12435.6|12432.3|12430.3|328
1606885800000|2020-12-02 05:10:00|12433.6|12431.6|12433.9|12431.9|12434.4|12432.4|12431.6|12429.6|293
1606886100000|2020-12-02 05:15:00|12434|12432|12434.4|12432.4|12435.9|12433.9|12433.8|12431.8|108
1606886400000|2020-12-02 05:20:00|12434.1|12432.1|12435.6|12433.6|12437.1|12435.1|12430.3|12428.3|200
1606886700000|2020-12-02 05:25:00|12435.9|12433.9|12432.9|12430.9|12437.3|12435.3|12432.9|12430.9|116
1606887000000|2020-12-02 05:30:00|12433|12431|12419.4|12417.4|12434.1|12432.1|12418.3|12416.3|566
1606887300000|2020-12-02 05:35:00|12419.6|12417.6|12427.9|12425.9|12427.9|12425.9|12410.1|12408.1|814
1606887600000|2020-12-02 05:40:00|12428|12426|12430|12428|12430.4|12428.4|12424.1|12422.1|255
1606887900000|2020-12-02 05:45:00|12429.4|12427.4|12435.5|12433.5|12435.5|12433.5|12426.9|12424.9|238
1606888200000|2020-12-02 05:50:00|12435.3|12433.3|12429.4|12427.4|12435.3|12433.3|12427.9|12425.9|291
1606888500000|2020-12-02 05:55:00|12429.1|12427.1|12423.6|12421.6|12429.9|12427.9|12421.4|12419.4|282
1606888800000|2020-12-02 06:00:00|12423.9|12421.9|12430.5|12428.5|12431.4|12429.4|12423.9|12421.9|188
1606889100000|2020-12-02 06:05:00|12430|12428|12435.8|12433.8|12436.8|12434.8|12429.6|12427.6|233
1606889400000|2020-12-02 06:10:00|12435.9|12433.9|12435.8|12433.8|12439.4|12437.4|12434.1|12432.1|234
1606889700000|2020-12-02 06:15:00|12436.1|12434.1|12441.4|12439.4|12443|12441|12434.5|12432.5|225
1606890000000|2020-12-02 06:20:00|12441.1|12439.1|12438.5|12436.5|12442.6|12440.6|12437|12435|155
1606890300000|2020-12-02 06:25:00|12438.1|12436.1|12445.3|12443.3|12445.6|12443.6|12438|12436|285
1606890600000|2020-12-02 06:30:00|12445.5|12443.5|12438.5|12436.5|12447.5|12445.5|12437.5|12435.5|260
1606890900000|2020-12-02 06:35:00|12438.6|12436.6|12436.4|12434.4|12441.6|12439.6|12436.3|12434.3|151
1606891200000|2020-12-02 06:40:00|12436.3|12434.3|12441.5|12439.5|12442.1|12440.1|12436.3|12434.3|133
1606891500000|2020-12-02 06:45:00|12441.4|12439.4|12443.3|12441.3|12444|12442|12441.3|12439.3|163
1606891800000|2020-12-02 06:50:00|12443.1|12441.1|12441.8|12439.8|12443.1|12441.1|12439.5|12437.5|135
1606892100000|2020-12-02 06:55:00|12441.4|12439.4|12447.5|12445.5|12454.1|12452.1|12437.9|12435.9|694
1606892400000|2020-12-02 07:00:00|12447.4|12445.4|12435.1|12433.1|12449.4|12447.4|12424.6|12422.6|1190
1606892700000|2020-12-02 07:05:00|12435|12433|12435.9|12433.9|12437.8|12435.8|12432.4|12430.4|248
1606893000000|2020-12-02 07:10:00|12435.8|12433.8|12437.5|12435.5|12441|12439|12435.4|12433.4|270
1606893300000|2020-12-02 07:15:00|12437.8|12435.8|12439.4|12437.4|12443.5|12441.5|12436.8|12434.8|325
1606893600000|2020-12-02 07:20:00|12439.3|12437.3|12435.6|12433.6|12439.3|12437.3|12433.9|12431.9|213
1606893900000|2020-12-02 07:25:00|12435.8|12433.8|12433.8|12431.8|12438.3|12436.3|12430.1|12428.1|202
1606894200000|2020-12-02 07:30:00|12434|12432|12438.9|12436.9|12440.1|12438.1|12433.8|12431.8|170
1606894500000|2020-12-02 07:35:00|12438.5|12436.5|12433|12431|12438.9|12436.9|12432.9|12430.9|263
1606894800000|2020-12-02 07:40:00|12433.5|12431.5|12432|12430|12438.1|12436.1|12431.1|12429.1|201
1606895100000|2020-12-02 07:45:00|12431.9|12429.9|12436.8|12434.8|12437.1|12435.1|12430.5|12428.5|170
1606895400000|2020-12-02 07:50:00|12436.9|12434.9|12434|12432|12438.9|12436.9|12433.5|12431.5|130
1606895700000|2020-12-02 07:55:00|12433.8|12431.8|12429|12427|12436.1|12434.1|12428.3|12426.3|273
1606896000000|2020-12-02 08:00:00|12427.5|12425.5|12424.5|12422.5|12432|12430|12420.3|12418.3|1074
1606896300000|2020-12-02 08:05:00|12424.8|12422.8|12421.1|12419.1|12429.5|12427.5|12413.3|12411.3|1099
1606896600000|2020-12-02 08:10:00|12421.3|12419.3|12434.1|12432.1|12435.3|12433.3|12418.4|12416.4|598
1606896900000|2020-12-02 08:15:00|12434.5|12432.5|12442.6|12440.6|12446.8|12444.8|12432.1|12430.1|842
1606897200000|2020-12-02 08:20:00|12442.5|12440.5|12455.4|12453.4|12459.3|12457.3|12442|12440|988
1606897500000|2020-12-02 08:25:00|12454.9|12452.9|12450.8|12448.8|12456.4|12454.4|12449.6|12447.6|484
1606897800000|2020-12-02 08:30:00|12450.6|12448.6|12448.1|12446.1|12453.1|12451.1|12446.5|12444.5|617
1606898100000|2020-12-02 08:35:00|12447.6|12445.6|12449.8|12447.8|12453.4|12451.4|12446.4|12444.4|292
1606898400000|2020-12-02 08:40:00|12449.6|12447.6|12451.6|12449.6|12452.4|12450.4|12446.5|12444.5|210
1606898700000|2020-12-02 08:45:00|12451.5|12449.5|12450.4|12448.4|12451.9|12449.9|12448.1|12446.1|190
1606899000000|2020-12-02 08:50:00|12450.6|12448.6|12451.6|12449.6|12452.1|12450.1|12444.3|12442.3|275
1606899300000|2020-12-02 08:55:00|12452|12450|12448.8|12446.8|12454|12452|12445.3|12443.3|174
1606899600000|2020-12-02 09:00:00|12448.6|12446.6|12445|12443|12450.9|12448.9|12444.4|12442.4|262
1606899900000|2020-12-02 09:05:00|12445.4|12443.4|12446.5|12444.5|12449|12447|12442.6|12440.6|402
1606900200000|2020-12-02 09:10:00|12446.6|12444.6|12446.1|12444.1|12448.6|12446.6|12442.3|12440.3|278
1606900500000|2020-12-02 09:15:00|12446.4|12444.4|12449.9|12447.9|12451.4|12449.4|12444.4|12442.4|259
1606900800000|2020-12-02 09:20:00|12450|12448|12448.5|12446.5|12450.9|12448.9|12446.5|12444.5|265
1606901100000|2020-12-02 09:25:00|12448.6|12446.6|12448.3|12446.3|12451.6|12449.6|12445.8|12443.8|289
1606901400000|2020-12-02 09:30:00|12448.4|12446.4|12446.4|12444.4|12448.6|12446.6|12444.3|12442.3|202
1606901700000|2020-12-02 09:35:00|12446.3|12444.3|12439.8|12437.8|12446.3|12444.3|12438.4|12436.4|265
1606902000000|2020-12-02 09:40:00|12440.1|12438.1|12440.1|12438.1|12441.1|12439.1|12438|12436|137
1606902300000|2020-12-02 09:45:00|12440.6|12438.6|12441.8|12439.8|12443.6|12441.6|12438.9|12436.9|186
1606902600000|2020-12-02 09:50:00|12441.9|12439.9|12445.6|12443.6|12446.6|12444.6|12441.1|12439.1|210
1606902900000|2020-12-02 09:55:00|12445.5|12443.5|12443.6|12441.6|12446.9|12444.9|12443.6|12441.6|137
1606903200000|2020-12-02 10:00:00|12443.8|12441.8|12445.1|12443.1|12447.6|12445.6|12443.1|12441.1|177
1606903500000|2020-12-02 10:05:00|12445.3|12443.3|12448|12446|12448.5|12446.5|12445|12443|177
1606903800000|2020-12-02 10:10:00|12447.9|12445.9|12443.4|12441.4|12448.3|12446.3|12442.1|12440.1|237
1606904100000|2020-12-02 10:15:00|12443.3|12441.3|12438.4|12436.4|12448.1|12446.1|12434.6|12432.6|402
1606904400000|2020-12-02 10:20:00|12438.5|12436.5|12442|12440|12443.9|12441.9|12436.5|12434.5|284
1606904700000|2020-12-02 10:25:00|12441.5|12439.5|12440.4|12438.4|12442.9|12440.9|12438.9|12436.9|162
1606905000000|2020-12-02 10:30:00|12440.5|12438.5|12436.9|12434.9|12441.8|12439.8|12436.6|12434.6|189
1606905300000|2020-12-02 10:35:00|12436.6|12434.6|12435.9|12433.9|12438.6|12436.6|12432.6|12430.6|274
1606905600000|2020-12-02 10:40:00|12435.4|12433.4|12442.4|12440.4|12443|12441|12434.9|12432.9|217
1606905900000|2020-12-02 10:45:00|12442.6|12440.6|12446|12444|12446.6|12444.6|12439.6|12437.6|216
1606906200000|2020-12-02 10:50:00|12445.9|12443.9|12445.9|12443.9|12446.9|12444.9|12443.8|12441.8|117
1606906500000|2020-12-02 10:55:00|12445.8|12443.8|12448.4|12446.4|12450.4|12448.4|12443.3|12441.3|154
1606906800000|2020-12-02 11:00:00|12448.6|12446.6|12445.4|12443.4|12451.1|12449.1|12445|12443|184
1606907100000|2020-12-02 11:05:00|12445.3|12443.3|12441.8|12439.8|12445.8|12443.8|12441|12439|168
1606907400000|2020-12-02 11:10:00|12441.9|12439.9|12434.8|12432.8|12442.1|12440.1|12434.1|12432.1|242
1606907700000|2020-12-02 11:15:00|12434.6|12432.6|12434|12432|12435.6|12433.6|12429.1|12427.1|510
1606908000000|2020-12-02 11:20:00|12433.9|12431.9|12432.1|12430.1|12434.1|12432.1|12427.1|12425.1|324
1606908300000|2020-12-02 11:25:00|12432.3|12430.3|12429.4|12427.4|12432.6|12430.6|12429.1|12427.1|137
1606908600000|2020-12-02 11:30:00|12429.5|12427.5|12429.8|12427.8|12433.1|12431.1|12426.4|12424.4|319
1606908900000|2020-12-02 11:35:00|12429.9|12427.9|12428.5|12426.5|12431.5|12429.5|12427.3|12425.3|186
1606909200000|2020-12-02 11:40:00|12428.6|12426.6|12425.8|12423.8|12431.9|12429.9|12425.1|12423.1|346
1606909500000|2020-12-02 11:45:00|12425.6|12423.6|12433.8|12431.8|12433.8|12431.8|12423.9|12421.9|641
1606909800000|2020-12-02 11:50:00|12433.6|12431.6|12436.6|12434.6|12438.8|12436.8|12432.1|12430.1|338
1606910100000|2020-12-02 11:55:00|12436.8|12434.8|12439.8|12437.8|12440.1|12438.1|12436.1|12434.1|305
1606910400000|2020-12-02 12:00:00|12439.6|12437.6|12435.8|12433.8|12439.9|12437.9|12434.4|12432.4|325
1606910700000|2020-12-02 12:05:00|12435.6|12433.6|12433.6|12431.6|12438|12436|12432.8|12430.8|260
1606911000000|2020-12-02 12:10:00|12433|12431|12423.8|12421.8|12434.4|12432.4|12423.3|12421.3|524
1606911300000|2020-12-02 12:15:00|12423.5|12421.5|12423.8|12421.8|12427.1|12425.1|12420.9|12418.9|611
1606911600000|2020-12-02 12:20:00|12423.1|12421.1|12424.1|12422.1|12425.6|12423.6|12422.8|12420.8|202
1606911900000|2020-12-02 12:25:00|12424.3|12422.3|12416.1|12414.1|12424.3|12422.3|12414.8|12412.8|600
1606912200000|2020-12-02 12:30:00|12415.8|12413.8|12415|12413|12416.1|12414.1|12412.1|12410.1|607
1606912500000|2020-12-02 12:35:00|12415.1|12413.1|12411.9|12409.9|12416.1|12414.1|12410.6|12408.6|411
1606912800000|2020-12-02 12:40:00|12411.8|12409.8|12398.4|12396.4|12411.9|12409.9|12398.3|12396.3|1512
1606913100000|2020-12-02 12:45:00|12398.1|12396.1|12405.4|12403.4|12407|12405|12394.5|12392.5|1121
1606913400000|2020-12-02 12:50:00|12405.3|12403.3|12409.4|12407.4|12410.4|12408.4|12403.9|12401.9|636
1606913700000|2020-12-02 12:55:00|12409.5|12407.5|12410.1|12408.1|12413.3|12411.3|12409|12407|455
1606914000000|2020-12-02 13:00:00|12409.8|12407.8|12412.6|12410.6|12413.1|12411.1|12399.5|12397.5|840
1606914300000|2020-12-02 13:05:00|12412.5|12410.5|12420.4|12418.4|12420.9|12418.9|12411.4|12409.4|756
1606914600000|2020-12-02 13:10:00|12420.6|12418.6|12409.9|12407.9|12420.6|12418.6|12405.4|12403.4|747
1606914900000|2020-12-02 13:15:00|12407.5|12405.5|12411.3|12409.3|12415.9|12413.9|12402.5|12400.5|2031
1606915200000|2020-12-02 13:20:00|12411.6|12409.6|12413|12411|12413.8|12411.8|12406.6|12404.6|1297
1606915500000|2020-12-02 13:25:00|12413.4|12411.4|12407.1|12405.1|12414.1|12412.1|12403.4|12401.4|716
1606915800000|2020-12-02 13:30:00|12406.9|12404.9|12398.4|12396.4|12406.9|12404.9|12397.3|12395.3|809
1606916100000|2020-12-02 13:35:00|12398.3|12396.3|12402|12400|12403.6|12401.6|12394.3|12392.3|742
1606916400000|2020-12-02 13:40:00|12401.9|12399.9|12402.6|12400.6|12405.5|12403.5|12396.6|12394.6|2412
1606916700000|2020-12-02 13:45:00|12402.5|12400.5|12396.8|12394.8|12404.3|12402.3|12395.9|12393.9|1109
1606917000000|2020-12-02 13:50:00|12396.4|12394.4|12400.3|12398.3|12403.1|12401.1|12395.1|12393.1|1744
1606917300000|2020-12-02 13:55:00|12400.4|12398.4|12405.6|12403.6|12406.5|12404.5|12397.5|12395.5|869
1606917600000|2020-12-02 14:00:00|12405|12403|12401.3|12399.3|12406|12404|12399.3|12397.3|1141
1606917900000|2020-12-02 14:05:00|12401.4|12399.4|12399.8|12397.8|12405|12403|12395.4|12393.4|1259
1606918200000|2020-12-02 14:10:00|12399.5|12397.5|12397.4|12395.4|12400.9|12398.9|12394.9|12392.9|692
1606918500000|2020-12-02 14:15:00|12397.8|12395.8|12388|12386|12397.9|12395.9|12385.5|12383.5|2147
1606918800000|2020-12-02 14:20:00|12388.1|12386.1|12383.9|12381.9|12388.1|12386.1|12372.5|12370.5|2616
1606919100000|2020-12-02 14:25:00|12384|12382|12390.5|12388.5|12397.3|12395.3|12383|12381|2146
1606919400000|2020-12-02 14:30:00|12390|12389|12359|12358|12398.5|12397.5|12354.8|12353.8|14285
1606919700000|2020-12-02 14:35:00|12357.9|12356.9|12354.4|12353.4|12373|12372|12346.5|12345.5|11561
1606920000000|2020-12-02 14:40:00|12352.1|12351.1|12323|12322|12361.1|12360.1|12318|12317|15845
1606920300000|2020-12-02 14:45:00|12322.8|12321.8|12326.6|12325.6|12342.8|12341.8|12320.8|12319.8|10431
1606920600000|2020-12-02 14:50:00|12326|12325|12355.8|12354.8|12356.3|12355.3|12315.9|12314.9|11278
1606920900000|2020-12-02 14:55:00|12355.5|12354.5|12376.8|12375.8|12377|12376|12351|12350|7590
1606921200000|2020-12-02 15:00:00|12376.5|12375.5|12378|12377|12386.6|12385.6|12368.8|12367.8|6977
1606921500000|2020-12-02 15:05:00|12378.5|12377.5|12377.8|12376.8|12383.4|12382.4|12365|12364|6490
1606921800000|2020-12-02 15:10:00|12378.4|12377.4|12399.1|12398.1|12408.6|12407.6|12378.4|12377.4|8128
1606922100000|2020-12-02 15:15:00|12398.9|12397.9|12415|12414|12419.1|12418.1|12397.6|12396.6|6172
1606922400000|2020-12-02 15:20:00|12415.4|12414.4|12407.4|12406.4|12421.9|12420.9|12406.3|12405.3|5758
1606922700000|2020-12-02 15:25:00|12407.1|12406.1|12419.1|12418.1|12430.9|12429.9|12407.1|12406.1|6040
1606923000000|2020-12-02 15:30:00|12419.9|12418.9|12419.1|12418.1|12424.1|12423.1|12414.9|12413.9|3951
1606923300000|2020-12-02 15:35:00|12418.9|12417.9|12423.1|12422.1|12423.1|12422.1|12409.6|12408.6|3692
1606923600000|2020-12-02 15:40:00|12422.9|12421.9|12437.4|12436.4|12438.5|12437.5|12418.4|12417.4|4862
1606923900000|2020-12-02 15:45:00|12436.9|12435.9|12418.6|12417.6|12437.4|12436.4|12417.6|12416.6|4751
1606924200000|2020-12-02 15:50:00|12418.9|12417.9|12405.6|12404.6|12419.1|12418.1|12404.6|12403.6|4775
1606924500000|2020-12-02 15:55:00|12405.1|12404.1|12414.3|12413.3|12418.9|12417.9|12400.9|12399.9|5452
1606924800000|2020-12-02 16:00:00|12414.1|12413.1|12430.6|12429.6|12432.6|12431.6|12414.1|12413.1|4800
1606925100000|2020-12-02 16:05:00|12430.9|12429.9|12431.3|12430.3|12432.1|12431.1|12420.6|12419.6|4918
1606925400000|2020-12-02 16:10:00|12431.4|12430.4|12433.9|12432.9|12442.6|12441.6|12427.5|12426.5|4217
1606925700000|2020-12-02 16:15:00|12433.6|12432.6|12436.9|12435.9|12437.4|12436.4|12423.3|12422.3|3293
1606926000000|2020-12-02 16:20:00|12437.1|12436.1|12432.6|12431.6|12443.1|12442.1|12432.5|12431.5|3488
1606926300000|2020-12-02 16:25:00|12432.9|12431.9|12437.9|12436.9|12440.4|12439.4|12427.8|12426.8|2920
1606926600000|2020-12-02 16:30:00|12438.4|12437.4|12435.6|12434.6|12445.9|12444.9|12429.6|12428.6|3641
1606926900000|2020-12-02 16:35:00|12435.9|12434.9|12439.4|12438.4|12440.9|12439.9|12423.1|12422.1|3451
1606927200000|2020-12-02 16:40:00|12439.9|12438.9|12446.1|12445.1|12452.6|12451.6|12439.1|12438.1|3818
1606927500000|2020-12-02 16:45:00|12445.8|12444.8|12450.8|12449.8|12453.1|12452.1|12441.5|12440.5|2656
1606927800000|2020-12-02 16:50:00|12450.9|12449.9|12457.5|12456.5|12460.5|12459.5|12446.9|12445.9|3275
1606928100000|2020-12-02 16:55:00|12457.4|12456.4|12459.4|12458.4|12460.6|12459.6|12453.4|12452.4|2699
1606928400000|2020-12-02 17:00:00|12459.1|12458.1|12465.1|12464.1|12467.4|12466.4|12456.4|12455.4|3292
1606928700000|2020-12-02 17:05:00|12465.3|12464.3|12469.1|12468.1|12470.6|12469.6|12459.9|12458.9|3041
1606929000000|2020-12-02 17:10:00|12469.3|12468.3|12454.5|12453.5|12473.5|12472.5|12452.8|12451.8|3787
1606929300000|2020-12-02 17:15:00|12454.4|12453.4|12455.1|12454.1|12461.4|12460.4|12450.4|12449.4|3554
1606929600000|2020-12-02 17:20:00|12455.3|12454.3|12447.6|12446.6|12455.3|12454.3|12443.6|12442.6|2383
1606929900000|2020-12-02 17:25:00|12447.1|12446.1|12456.6|12455.6|12460.1|12459.1|12445.4|12444.4|2826
1606930200000|2020-12-02 17:30:00|12456.8|12455.8|12450.6|12449.6|12460|12459|12447.4|12446.4|2677
1606930500000|2020-12-02 17:35:00|12450.5|12449.5|12452.1|12451.1|12455|12454|12448.1|12447.1|1943
1606930800000|2020-12-02 17:40:00|12451.9|12450.9|12438.7|12437.7|12451.9|12450.9|12434.1|12433.1|2835
1606931100000|2020-12-02 17:45:00|12439.1|12438.1|12442.4|12441.4|12445.9|12444.9|12433.4|12432.4|2659
1606931400000|2020-12-02 17:50:00|12442.1|12441.1|12446.9|12445.9|12456.9|12455.9|12436.9|12435.9|3282
1606931700000|2020-12-02 17:55:00|12447|12446|12437|12436|12449.7|12448.7|12431.1|12430.1|3569
1606932000000|2020-12-02 18:00:00|12436.9|12435.9|12435.9|12434.9|12439.6|12438.6|12428.7|12427.7|3082
1606932300000|2020-12-02 18:05:00|12435.6|12434.6|12445.6|12444.6|12446.9|12445.9|12435.1|12434.1|1883
1606932600000|2020-12-02 18:10:00|12445.4|12444.4|12454.7|12453.7|12455.1|12454.1|12444.9|12443.9|1965
1606932900000|2020-12-02 18:15:00|12454.9|12453.9|12453|12452|12462.5|12461.5|12452.6|12451.6|2607
1606933200000|2020-12-02 18:20:00|12453.1|12452.1|12450.4|12449.4|12453.4|12452.4|12444.1|12443.1|1988
1606933500000|2020-12-02 18:25:00|12450.7|12449.7|12443.9|12442.9|12451.9|12450.9|12441.4|12440.4|1680
1606933800000|2020-12-02 18:30:00|12443.6|12442.6|12431.5|12430.5|12449.4|12448.4|12428.6|12427.6|2764
1606934100000|2020-12-02 18:35:00|12431.6|12430.6|12438.9|12437.9|12443.4|12442.4|12431.6|12430.6|1755
1606934400000|2020-12-02 18:40:00|12439|12438|12425.9|12424.9|12439|12438|12419|12418|3068
1606934700000|2020-12-02 18:45:00|12425.7|12424.7|12422.4|12421.4|12429.2|12428.2|12413.2|12412.2|2527
1606935000000|2020-12-02 18:50:00|12422.5|12421.5|12432.9|12431.9|12435.5|12434.5|12416.5|12415.5|2591
1606935300000|2020-12-02 18:55:00|12432.6|12431.6|12425.9|12424.9|12437.6|12436.6|12425.9|12424.9|1757
1606935600000|2020-12-02 19:00:00|12426.1|12425.1|12426|12425|12431.6|12430.6|12417.4|12416.4|2604
1606935900000|2020-12-02 19:05:00|12425.9|12424.9|12419.4|12418.4|12431.1|12430.1|12416.2|12415.2|2214
1606936200000|2020-12-02 19:10:00|12419.6|12418.6|12423.4|12422.4|12428.4|12427.4|12418.9|12417.9|1688
1606936500000|2020-12-02 19:15:00|12422.6|12421.6|12442|12441|12442.9|12441.9|12420.9|12419.9|3402
1606936800000|2020-12-02 19:20:00|12441.9|12440.9|12439.9|12438.9|12448.9|12447.9|12438.9|12437.9|2886
1606937100000|2020-12-02 19:25:00|12439.4|12438.4|12451|12450|12451.4|12450.4|12433.7|12432.7|2437
1606937400000|2020-12-02 19:30:00|12447.9|12446.9|12455.4|12454.4|12459.6|12458.6|12447.1|12446.1|2974
1606937700000|2020-12-02 19:35:00|12455.6|12454.6|12445.9|12444.9|12457.1|12456.1|12442.9|12441.9|3243
1606938000000|2020-12-02 19:40:00|12445.7|12444.7|12447.1|12446.1|12448.5|12447.5|12439.4|12438.4|1934
1606938300000|2020-12-02 19:45:00|12447.5|12446.5|12447.9|12446.9|12449.7|12448.7|12443.1|12442.1|1555
1606938600000|2020-12-02 19:50:00|12448.1|12447.1|12449.6|12448.6|12454.5|12453.5|12444.6|12443.6|1606
1606938900000|2020-12-02 19:55:00|12449.5|12448.5|12461|12460|12461.1|12460.1|12449.4|12448.4|1894
1606939200000|2020-12-02 20:00:00|12461.1|12460.1|12465.9|12464.9|12470.4|12469.4|12454.9|12453.9|4181
1606939500000|2020-12-02 20:05:00|12466.1|12465.1|12467.1|12466.1|12468.9|12467.9|12461.9|12460.9|1730
1606939800000|2020-12-02 20:10:00|12466.6|12465.6|12465.4|12464.4|12470.9|12469.9|12463.6|12462.6|2019
1606940100000|2020-12-02 20:15:00|12465.2|12464.2|12449.6|12448.6|12467.2|12466.2|12443.4|12442.4|3247
1606940400000|2020-12-02 20:20:00|12450.1|12449.1|12447.3|12446.3|12456.1|12455.1|12445.3|12444.3|2737
1606940700000|2020-12-02 20:25:00|12446.9|12445.9|12438.9|12437.9|12450.9|12449.9|12435.1|12434.1|2333
1606941000000|2020-12-02 20:30:00|12438.8|12437.8|12444.3|12443.3|12447.3|12446.3|12435.3|12434.3|2968
1606941300000|2020-12-02 20:35:00|12444.1|12443.1|12442.1|12441.1|12445.3|12444.3|12436.8|12435.8|2649
1606941600000|2020-12-02 20:40:00|12442.2|12441.2|12453.3|12452.3|12453.8|12452.8|12435.8|12434.8|3332
1606941900000|2020-12-02 20:45:00|12452.6|12451.6|12451.6|12450.6|12455.6|12454.6|12444.8|12443.8|2377
1606942200000|2020-12-02 20:50:00|12449.6|12448.6|12448.6|12447.6|12463.1|12462.1|12444.1|12443.1|5020
1606942500000|2020-12-02 20:55:00|12449.6|12448.6|12458.9|12457.9|12459.2|12458.2|12446.3|12445.3|6017
1606942800000|2020-12-02 21:00:00|12457.2|12456.2|12465|12463|12470.3|12468.3|12455.8|12453.8|3792
1606943100000|2020-12-02 21:05:00|12465.3|12463.3|12464.8|12462.8|12465.8|12463.8|12460.3|12458.3|864
1606943400000|2020-12-02 21:10:00|12465.5|12463.5|12472.7|12467.7|12472.8|12470.8|12463.9|12461.9|1601
1606943700000|2020-12-02 21:15:00|12472.6|12467.6|12469.8|12464.8|12472.6|12467.6|12467.7|12462.7|2
1606944000000|2020-12-02 21:20:00|12469.6|12464.6|12468.6|12463.6|12470|12465|12467.6|12462.6|0
1606944300000|2020-12-02 21:25:00|12468.8|12463.8|12468.1|12463.1|12469.1|12464.1|12467.8|12462.8|0
1606944600000|2020-12-02 21:30:00|12465.3|12463.3|12465.3|12463.3|12467.5|12465.5|12463.5|12461.5|422
1606944900000|2020-12-02 21:35:00|12464.8|12462.8|12468.3|12466.3|12471.3|12469.3|12464.5|12462.5|319
1606945200000|2020-12-02 21:40:00|12468.8|12466.8|12467.3|12465.3|12470.8|12468.8|12466.8|12464.8|227
1606945500000|2020-12-02 21:45:00|12467.8|12465.8|12465.3|12463.3|12470|12468|12465.3|12463.3|325
1606945800000|2020-12-02 21:50:00|12465|12463|12462.3|12460.3|12467.8|12465.8|12461.8|12459.8|380
1606946100000|2020-12-02 21:55:00|12462|12460|12463.7|12458.7|12465|12463|12461.3|12458.7|281
1606946400000|2020-12-02 22:00:00|12463.5|12458.5|12465.7|12460.7|12465.7|12460.7|12462.7|12457.7|0
1606946700000|2020-12-02 22:05:00|12466.2|12461.2|12465.6|12460.6|12466.2|12461.2|12465.2|12460.2|0
1606947000000|2020-12-02 22:10:00|12465.7|12460.7|12465.7|12460.7|12465.9|12460.9|12465.2|12460.2|0
1606947300000|2020-12-02 22:15:00|12465.6|12460.6|12465.7|12460.7|12465.7|12460.7|12465.3|12460.3|0
1606947600000|2020-12-02 22:20:00|12465.8|12460.8|12466.1|12461.1|12466.1|12461.1|12465.7|12460.7|0
1606947900000|2020-12-02 22:25:00|12465.8|12460.8|12465.6|12460.6|12466.5|12461.5|12465.5|12460.5|0
1606948200000|2020-12-02 22:30:00|12465.5|12460.5|12465.7|12460.7|12465.9|12460.9|12465.5|12460.5|0
1606948500000|2020-12-02 22:35:00|12467.8|12462.8|12470.9|12465.9|12471.5|12466.5|12467.6|12462.6|0
1606948800000|2020-12-02 22:40:00|12471|12466|12474.7|12469.7|12475.9|12470.9|12469.9|12464.9|0
1606949100000|2020-12-02 22:45:00|12475.1|12470.1|12472.4|12467.4|12476.8|12471.8|12472.3|12467.3|0
1606949400000|2020-12-02 22:50:00|12472.6|12467.6|12472.6|12467.6|12472.6|12467.6|12471.7|12466.7|0
1606949700000|2020-12-02 22:55:00|12472.8|12467.8|12475|12470|12475|12470|12471.6|12466.6|0
1606950000000|2020-12-02 23:00:00|12473.8|12471.8|12474.8|12472.8|12486.7|12484.7|12472|12470|1323
1606950300000|2020-12-02 23:05:00|12475.4|12473.4|12475.5|12473.5|12477.2|12475.2|12474.4|12472.4|176
1606950600000|2020-12-02 23:10:00|12475.7|12473.7|12478.5|12476.5|12479.9|12477.9|12473.4|12471.4|230
1606950900000|2020-12-02 23:15:00|12478.7|12476.7|12474.9|12472.9|12480.9|12478.9|12473.5|12471.5|213
1606951200000|2020-12-02 23:20:00|12476|12474|12471.8|12469.8|12477|12475|12469.7|12467.7|366
1606951500000|2020-12-02 23:25:00|12471.3|12469.3|12471|12469|12473.2|12471.2|12470.4|12468.4|119
1606951800000|2020-12-02 23:30:00|12471.5|12469.5|12474|12472|12477.5|12475.5|12469.5|12467.5|238
1606952100000|2020-12-02 23:35:00|12474.2|12472.2|12473.8|12471.8|12475.9|12473.9|12472.2|12470.2|120
1606952400000|2020-12-02 23:40:00|12473.9|12471.9|12466.3|12464.3|12473.9|12471.9|12464.5|12462.5|248
1606952700000|2020-12-02 23:45:00|12466.8|12464.8|12466.2|12464.2|12467.9|12465.9|12464.7|12462.7|125
1606953000000|2020-12-02 23:50:00|12466.4|12464.4|12464.8|12462.8|12467.9|12465.9|12464.4|12462.4|169
1606953300000|2020-12-02 23:55:00|12464.9|12462.9|12467.8|12465.8|12468.2|12466.2|12464.5|12462.5|100
1606953600000|2020-12-03 00:00:00|12467.7|12465.7|12468|12466|12468.3|12466.3|12464.4|12462.4|211
1606953900000|2020-12-03 00:05:00|12467.8|12465.8|12473.9|12471.9|12473.9|12471.9|12467.8|12465.8|336
1606954200000|2020-12-03 00:10:00|12473.7|12471.7|12471.2|12469.2|12474.4|12472.4|12468.2|12466.2|171
1606954500000|2020-12-03 00:15:00|12471|12469|12468.3|12466.3|12471.3|12469.3|12466.8|12464.8|146
1606954800000|2020-12-03 00:20:00|12468.4|12466.4|12464.7|12462.7|12468.7|12466.7|12463|12461|221
1606955100000|2020-12-03 00:25:00|12464.5|12462.5|12465.7|12463.7|12467.7|12465.7|12463.9|12461.9|213
1606955400000|2020-12-03 00:30:00|12466.2|12464.2|12465.2|12463.2|12466.7|12464.7|12462.9|12460.9|140
1606955700000|2020-12-03 00:35:00|12465.7|12463.7|12464.3|12462.3|12465.9|12463.9|12463.3|12461.3|85
1606956000000|2020-12-03 00:40:00|12463.8|12461.8|12462.3|12460.3|12463.9|12461.9|12461.4|12459.4|146
1606956300000|2020-12-03 00:45:00|12462.7|12460.7|12463.2|12461.2|12463.4|12461.4|12461.7|12459.7|112
1606956600000|2020-12-03 00:50:00|12463.4|12461.4|12467.9|12465.9|12468.9|12466.9|12463.3|12461.3|171
1606956900000|2020-12-03 00:55:00|12468.4|12466.4|12466|12464|12468.7|12466.7|12464.7|12462.7|150
1606957200000|2020-12-03 01:00:00|12466.2|12464.2|12465.2|12463.2|12467.3|12465.3|12460.3|12458.3|304
1606957500000|2020-12-03 01:05:00|12464.9|12462.9|12462.5|12460.5|12466.4|12464.4|12461.8|12459.8|123
1606957800000|2020-12-03 01:10:00|12462.7|12460.7|12465.9|12463.9|12467|12465|12462.4|12460.4|176
1606958100000|2020-12-03 01:15:00|12465.8|12463.8|12466.4|12464.4|12466.4|12464.4|12463|12461|148
1606958400000|2020-12-03 01:20:00|12466.2|12464.2|12465.7|12463.7|12467.2|12465.2|12464.4|12462.4|124
1606958700000|2020-12-03 01:25:00|12465.5|12463.5|12464.4|12462.4|12466.5|12464.5|12461.9|12459.9|168
1606959000000|2020-12-03 01:30:00|12464.2|12462.2|12463.7|12461.7|12466.2|12464.2|12462.7|12460.7|214
1606959300000|2020-12-03 01:35:00|12463.8|12461.8|12468.9|12466.9|12470.8|12468.8|12461.9|12459.9|234
1606959600000|2020-12-03 01:40:00|12469.2|12467.2|12471.3|12469.3|12472.4|12470.4|12468.8|12466.8|311
1606959900000|2020-12-03 01:45:00|12471.2|12469.2|12473.4|12471.4|12474.4|12472.4|12468.9|12466.9|213
1606960200000|2020-12-03 01:50:00|12473.5|12471.5|12479|12477|12484.2|12482.2|12473.5|12471.5|678
1606960500000|2020-12-03 01:55:00|12479.2|12477.2|12477.2|12475.2|12481|12479|12476.2|12474.2|189
1606960800000|2020-12-03 02:00:00|12477.3|12475.3|12474.3|12472.3|12478.5|12476.5|12473.8|12471.8|179
1606961100000|2020-12-03 02:05:00|12474.4|12472.4|12473|12471|12476.4|12474.4|12472.2|12470.2|156
1606961400000|2020-12-03 02:10:00|12472.9|12470.9|12469.7|12467.7|12473.2|12471.2|12467.9|12465.9|231
1606961700000|2020-12-03 02:15:00|12470.2|12468.2|12461.3|12459.3|12470.3|12468.3|12459.2|12457.2|488
1606962000000|2020-12-03 02:20:00|12461.2|12459.2|12458.2|12456.2|12461.8|12459.8|12456.4|12454.4|314
1606962300000|2020-12-03 02:25:00|12458.7|12456.7|12463.3|12461.3|12465.4|12463.4|12458.3|12456.3|302
1606962600000|2020-12-03 02:30:00|12463.7|12461.7|12463.7|12461.7|12465.4|12463.4|12461|12459|173
1606962900000|2020-12-03 02:35:00|12463.5|12461.5|12464|12462|12465.8|12463.8|12462.8|12460.8|139
1606963200000|2020-12-03 02:40:00|12463.7|12461.7|12463.9|12461.9|12466.3|12464.3|12463|12461|159
1606963500000|2020-12-03 02:45:00|12463.4|12461.4|12466.7|12464.7|12466.8|12464.8|12463.2|12461.2|114
1606963800000|2020-12-03 02:50:00|12466.8|12464.8|12467.9|12465.9|12469.2|12467.2|12465.7|12463.7|159
1606964100000|2020-12-03 02:55:00|12467.8|12465.8|12473.4|12471.4|12475.2|12473.2|12467.8|12465.8|303
1606964400000|2020-12-03 03:00:00|12473.5|12471.5|12475.4|12473.4|12477.5|12475.5|12470.7|12468.7|306
1606964700000|2020-12-03 03:05:00|12475.9|12473.9|12474.5|12472.5|12477.2|12475.2|12473.8|12471.8|230
1606965000000|2020-12-03 03:10:00|12474.4|12472.4|12477.9|12475.9|12478.3|12476.3|12474|12472|331
1606965300000|2020-12-03 03:15:00|12478.4|12476.4|12491.5|12489.5|12497.3|12495.3|12476.7|12474.7|1612
1606965600000|2020-12-03 03:20:00|12491.7|12489.7|12487.5|12485.5|12492.4|12490.4|12487|12485|306
1606965900000|2020-12-03 03:25:00|12487.7|12485.7|12486.3|12484.3|12487.7|12485.7|12485.4|12483.4|153
1606966200000|2020-12-03 03:30:00|12486.4|12484.4|12483.7|12481.7|12486.7|12484.7|12483|12481|201
1606966500000|2020-12-03 03:35:00|12483.8|12481.8|12485.4|12483.4|12485.9|12483.9|12483|12481|260
1606966800000|2020-12-03 03:40:00|12485.7|12483.7|12484.4|12482.4|12486.5|12484.5|12484.2|12482.2|150
1606967100000|2020-12-03 03:45:00|12484.5|12482.5|12479.8|12477.8|12485.2|12483.2|12479.8|12477.8|237
1606967400000|2020-12-03 03:50:00|12479.4|12477.4|12482.5|12480.5|12483.9|12481.9|12478.5|12476.5|147
1606967700000|2020-12-03 03:55:00|12483|12481|12480.8|12478.8|12483.4|12481.4|12480.2|12478.2|74
1606968000000|2020-12-03 04:00:00|12481.2|12479.2|12478.9|12476.9|12481.9|12479.9|12478.3|12476.3|201
1606968300000|2020-12-03 04:05:00|12478.8|12476.8|12478.5|12476.5|12479.7|12477.7|12477.2|12475.2|137
1606968600000|2020-12-03 04:10:00|12478.4|12476.4|12481.9|12479.9|12482|12480|12478.4|12476.4|115
1606968900000|2020-12-03 04:15:00|12482|12480|12481.2|12479.2|12482.3|12480.3|12479.2|12477.2|128
1606969200000|2020-12-03 04:20:00|12481.4|12479.4|12479.4|12477.4|12481.4|12479.4|12478.2|12476.2|77
1606969500000|2020-12-03 04:25:00|12479.2|12477.2|12481.5|12479.5|12481.8|12479.8|12479|12477|76
1606969800000|2020-12-03 04:30:00|12481.9|12479.9|12479|12477|12481.9|12479.9|12477.7|12475.7|142
1606970100000|2020-12-03 04:35:00|12478.9|12476.9|12468.7|12466.7|12479|12477|12462.4|12460.4|807
1606970400000|2020-12-03 04:40:00|12468.8|12466.8|12466.9|12464.9|12469.2|12467.2|12465.2|12463.2|265
1606970700000|2020-12-03 04:45:00|12467.3|12465.3|12467.4|12465.4|12468.5|12466.5|12466|12464|160
1606971000000|2020-12-03 04:50:00|12467.2|12465.2|12468.8|12466.8|12469.4|12467.4|12466.7|12464.7|107
1606971300000|2020-12-03 04:55:00|12468.9|12466.9|12468.4|12466.4|12469.7|12467.7|12464.9|12462.9|186
1606971600000|2020-12-03 05:00:00|12469.3|12467.3|12466.4|12464.4|12469.3|12467.3|12465.2|12463.2|150
1606971900000|2020-12-03 05:05:00|12466.5|12464.5|12467.7|12465.7|12467.8|12465.8|12464.3|12462.3|169
1606972200000|2020-12-03 05:10:00|12467.3|12465.3|12469.4|12467.4|12469.4|12467.4|12466.3|12464.3|83
1606972500000|2020-12-03 05:15:00|12469.3|12467.3|12468.9|12466.9|12469.9|12467.9|12466|12464|95
1606972800000|2020-12-03 05:20:00|12469|12467|12470.4|12468.4|12470.7|12468.7|12468.3|12466.3|69
1606973100000|2020-12-03 05:25:00|12470|12468|12475.9|12473.9|12477|12475|12469.8|12467.8|312
1606973400000|2020-12-03 05:30:00|12476|12474|12473.2|12471.2|12477.9|12475.9|12473|12471|172
1606973700000|2020-12-03 05:35:00|12473.7|12471.7|12478.4|12476.4|12480.7|12478.7|12472.9|12470.9|201
1606974000000|2020-12-03 05:40:00|12478.5|12476.5|12481.4|12479.4|12481.4|12479.4|12476.8|12474.8|98
1606974300000|2020-12-03 05:45:00|12481.3|12479.3|12477.2|12475.2|12481.3|12479.3|12475.9|12473.9|159
1606974600000|2020-12-03 05:50:00|12477|12475|12473.3|12471.3|12477|12475|12472.7|12470.7|104
1606974900000|2020-12-03 05:55:00|12473.4|12471.4|12474.9|12472.9|12475.5|12473.5|12472|12470|87
1606975200000|2020-12-03 06:00:00|12474.5|12472.5|12477.7|12475.7|12480.5|12478.5|12473.3|12471.3|177
1606975500000|2020-12-03 06:05:00|12477.5|12475.5|12477.7|12475.7|12480.8|12478.8|12476.5|12474.5|143
1606975800000|2020-12-03 06:10:00|12478|12476|12477.7|12475.7|12478.5|12476.5|12476.8|12474.8|37
1606976100000|2020-12-03 06:15:00|12477.8|12475.8|12478.4|12476.4|12479.7|12477.7|12477.7|12475.7|33
1606976400000|2020-12-03 06:20:00|12478.7|12476.7|12478.3|12476.3|12479.9|12477.9|12476.8|12474.8|98
1606976700000|2020-12-03 06:25:00|12478.2|12476.2|12478.2|12476.2|12478.8|12476.8|12477.2|12475.2|49
1606977000000|2020-12-03 06:30:00|12478.3|12476.3|12477.2|12475.2|12479.3|12477.3|12476.3|12474.3|79
1606977300000|2020-12-03 06:35:00|12477.4|12475.4|12475.7|12473.7|12477.9|12475.9|12475.4|12473.4|75
1606977600000|2020-12-03 06:40:00|12475.8|12473.8|12478|12476|12478|12476|12474.9|12472.9|78
1606977900000|2020-12-03 06:45:00|12478.2|12476.2|12481|12479|12483.5|12481.5|12477.5|12475.5|192
1606978200000|2020-12-03 06:50:00|12481.2|12479.2|12480.7|12478.7|12482.9|12480.9|12479.4|12477.4|134
1606978500000|2020-12-03 06:55:00|12481|12479|12481.4|12479.4|12482.2|12480.2|12480.3|12478.3|72
1606978800000|2020-12-03 07:00:00|12481|12479|12489.4|12487.4|12489.4|12487.4|12479.7|12477.7|397
1606979100000|2020-12-03 07:05:00|12489.3|12487.3|12488.9|12486.9|12490.4|12488.4|12487.2|12485.2|341
1606979400000|2020-12-03 07:10:00|12489|12487|12485.5|12483.5|12489.7|12487.7|12485.5|12483.5|120
1606979700000|2020-12-03 07:15:00|12485.7|12483.7|12482|12480|12487.7|12485.7|12481.4|12479.4|179
1606980000000|2020-12-03 07:20:00|12481.9|12479.9|12472.7|12470.7|12483|12481|12472.2|12470.2|334
1606980300000|2020-12-03 07:25:00|12472.5|12470.5|12474|12472|12476|12474|12472|12470|194
1606980600000|2020-12-03 07:30:00|12474.2|12472.2|12472.2|12470.2|12475.2|12473.2|12469.4|12467.4|272
1606980900000|2020-12-03 07:35:00|12472|12470|12469.4|12467.4|12472.3|12470.3|12468.4|12466.4|204
1606981200000|2020-12-03 07:40:00|12469.7|12467.7|12473.9|12471.9|12475.4|12473.4|12469.3|12467.3|209
1606981500000|2020-12-03 07:45:00|12473.8|12471.8|12473.7|12471.7|12477.9|12475.9|12473.3|12471.3|203
1606981800000|2020-12-03 07:50:00|12473.9|12471.9|12470.8|12468.8|12474.3|12472.3|12470.8|12468.8|121
1606982100000|2020-12-03 07:55:00|12470.7|12468.7|12480.7|12478.7|12481.3|12479.3|12469.5|12467.5|303
1606982400000|2020-12-03 08:00:00|12480.3|12478.3|12474.2|12472.2|12483.2|12481.2|12472.3|12470.3|483
1606982700000|2020-12-03 08:05:00|12474.3|12472.3|12475|12473|12475.4|12473.4|12470|12468|357
1606983000000|2020-12-03 08:10:00|12474.9|12472.9|12479.7|12477.7|12482.4|12480.4|12474.9|12472.9|306
1606983300000|2020-12-03 08:15:00|12479.4|12477.4|12478.9|12476.9|12480.9|12478.9|12474.4|12472.4|391
1606983600000|2020-12-03 08:20:00|12479|12477|12476.2|12474.2|12483.9|12481.9|12474.2|12472.2|654
1606983900000|2020-12-03 08:25:00|12475.8|12473.8|12479.5|12477.5|12483|12481|12475.7|12473.7|220
1606984200000|2020-12-03 08:30:00|12479.4|12477.4|12478.2|12476.2|12482.3|12480.3|12476.5|12474.5|277
1606984500000|2020-12-03 08:35:00|12478|12476|12477.2|12475.2|12478.9|12476.9|12475|12473|261
1606984800000|2020-12-03 08:40:00|12476.8|12474.8|12474.4|12472.4|12482|12480|12472.3|12470.3|355
1606985100000|2020-12-03 08:45:00|12474.2|12472.2|12471.7|12469.7|12475.5|12473.5|12471.7|12469.7|142
1606985400000|2020-12-03 08:50:00|12471.5|12469.5|12471.8|12469.8|12472.9|12470.9|12470.7|12468.7|224
1606985700000|2020-12-03 08:55:00|12471.7|12469.7|12473.5|12471.5|12474.5|12472.5|12469.2|12467.2|212
1606986000000|2020-12-03 09:00:00|12473.7|12471.7|12481|12479|12483.7|12481.7|12473|12471|602
1606986300000|2020-12-03 09:05:00|12481.2|12479.2|12480.8|12478.8|12487.5|12485.5|12479.5|12477.5|474
1606986600000|2020-12-03 09:10:00|12480.9|12478.9|12475.5|12473.5|12481.7|12479.7|12475.5|12473.5|223
1606986900000|2020-12-03 09:15:00|12475.4|12473.4|12472.3|12470.3|12476.2|12474.2|12468.9|12466.9|500
1606987200000|2020-12-03 09:20:00|12471.3|12469.3|12459.9|12457.9|12472.5|12470.5|12459|12457|738
1606987500000|2020-12-03 09:25:00|12459.8|12457.8|12468|12466|12468.9|12466.9|12459|12457|366
1606987800000|2020-12-03 09:30:00|12467.9|12465.9|12468.2|12466.2|12470.9|12468.9|12467|12465|307
1606988100000|2020-12-03 09:35:00|12468|12466|12466.9|12464.9|12469.4|12467.4|12465|12463|273
1606988400000|2020-12-03 09:40:00|12467.4|12465.4|12465.3|12463.3|12469.2|12467.2|12462.2|12460.2|340
1606988700000|2020-12-03 09:45:00|12465.4|12463.4|12473.9|12471.9|12474.9|12472.9|12462.5|12460.5|348
1606989000000|2020-12-03 09:50:00|12474|12472|12480.4|12478.4|12481.9|12479.9|12472.9|12470.9|367
1606989300000|2020-12-03 09:55:00|12480.2|12478.2|12480.9|12478.9|12487.2|12485.2|12478.5|12476.5|662
1606989600000|2020-12-03 10:00:00|12480.8|12478.8|12479.4|12477.4|12483.9|12481.9|12479|12477|292
1606989900000|2020-12-03 10:05:00|12479.3|12477.3|12478|12476|12482.5|12480.5|12476.4|12474.4|206
1606990200000|2020-12-03 10:10:00|12477.9|12475.9|12479.9|12477.9|12481.5|12479.5|12475.7|12473.7|440
1606990500000|2020-12-03 10:15:00|12480|12478|12475.5|12473.5|12480.2|12478.2|12474.5|12472.5|598
1606990800000|2020-12-03 10:20:00|12475.4|12473.4|12473.5|12471.5|12478.8|12476.8|12473.2|12471.2|351
1606991100000|2020-12-03 10:25:00|12473.4|12471.4|12471.7|12469.7|12474|12472|12466.4|12464.4|347
1606991400000|2020-12-03 10:30:00|12471.2|12469.2|12472.4|12470.4|12476.4|12474.4|12470|12468|203
1606991700000|2020-12-03 10:35:00|12472.3|12470.3|12473|12471|12474.4|12472.4|12468.4|12466.4|265
1606992000000|2020-12-03 10:40:00|12473.2|12471.2|12471.8|12469.8|12473.9|12471.9|12468.7|12466.7|244
1606992300000|2020-12-03 10:45:00|12472|12470|12472.7|12470.7|12473|12471|12469|12467|217
1606992600000|2020-12-03 10:50:00|12472.8|12470.8|12473.4|12471.4|12475|12473|12471.5|12469.5|308
1606992900000|2020-12-03 10:55:00|12473.3|12471.3|12475.4|12473.4|12476|12474|12472.7|12470.7|189
1606993200000|2020-12-03 11:00:00|12475.5|12473.5|12476.4|12474.4|12476.7|12474.7|12472|12470|218
1606993500000|2020-12-03 11:05:00|12476.5|12474.5|12477.9|12475.9|12481.4|12479.4|12476.4|12474.4|409
1606993800000|2020-12-03 11:10:00|12477.7|12475.7|12479.2|12477.2|12479.8|12477.8|12475|12473|117
1606994100000|2020-12-03 11:15:00|12479|12477|12474.5|12472.5|12479.2|12477.2|12472.4|12470.4|164
1606994400000|2020-12-03 11:20:00|12474.8|12472.8|12476.9|12474.9|12483.2|12481.2|12474.7|12472.7|441
1606994700000|2020-12-03 11:25:00|12477.2|12475.2|12478.3|12476.3|12482.2|12480.2|12476.2|12474.2|280
1606995000000|2020-12-03 11:30:00|12478.2|12476.2|12481.2|12479.2|12484.2|12482.2|12476.4|12474.4|353
1606995300000|2020-12-03 11:35:00|12481.4|12479.4|12480.5|12478.5|12482.7|12480.7|12480.2|12478.2|132
1606995600000|2020-12-03 11:40:00|12480.2|12478.2|12479.5|12477.5|12480.5|12478.5|12478.7|12476.7|88
1606995900000|2020-12-03 11:45:00|12479.7|12477.7|12480.5|12478.5|12482.4|12480.4|12479.7|12477.7|96
1606996200000|2020-12-03 11:50:00|12480.7|12478.7|12475.2|12473.2|12483.7|12481.7|12474|12472|304
1606996500000|2020-12-03 11:55:00|12475.4|12473.4|12479.7|12477.7|12479.8|12477.8|12475.4|12473.4|190
1606996800000|2020-12-03 12:00:00|12480|12478|12487.3|12485.3|12488.9|12486.9|12476.7|12474.7|578
1606997100000|2020-12-03 12:05:00|12487.2|12485.2|12485.4|12483.4|12488.3|12486.3|12485.2|12483.2|274
1606997400000|2020-12-03 12:10:00|12485.9|12483.9|12484.3|12482.3|12485.9|12483.9|12482.8|12480.8|186
1606997700000|2020-12-03 12:15:00|12484|12482|12482.7|12480.7|12484.4|12482.4|12482.5|12480.5|119
1606998000000|2020-12-03 12:20:00|12482|12480|12477.4|12475.4|12482.9|12480.9|12476.5|12474.5|269
1606998300000|2020-12-03 12:25:00|12477.5|12475.5|12478.9|12476.9|12481.2|12479.2|12476.9|12474.9|204
1606998600000|2020-12-03 12:30:00|12478.8|12476.8|12480.9|12478.9|12482.4|12480.4|12477.2|12475.2|251
1606998900000|2020-12-03 12:35:00|12481.2|12479.2|12478|12476|12481.4|12479.4|12476.4|12474.4|247
1606999200000|2020-12-03 12:40:00|12478.4|12476.4|12480.5|12478.5|12482.3|12480.3|12478|12476|339
1606999500000|2020-12-03 12:45:00|12480.4|12478.4|12485.7|12483.7|12487.2|12485.2|12479.3|12477.3|497
1606999800000|2020-12-03 12:50:00|12485.9|12483.9|12486.8|12484.8|12493.9|12491.9|12484.9|12482.9|764
1607000100000|2020-12-03 12:55:00|12486.7|12484.7|12489.8|12487.8|12492.9|12490.9|12484.9|12482.9|439
1607000400000|2020-12-03 13:00:00|12489.7|12487.7|12490|12488|12491.7|12489.7|12487.5|12485.5|1316
1607000700000|2020-12-03 13:05:00|12489.9|12487.9|12487.4|12485.4|12490.4|12488.4|12485.5|12483.5|1769
1607001000000|2020-12-03 13:10:00|12487.5|12485.5|12486.8|12484.8|12490.5|12488.5|12486.3|12484.3|1141
1607001300000|2020-12-03 13:15:00|12486.5|12484.5|12482.5|12480.5|12487.7|12485.7|12480.7|12478.7|504
1607001600000|2020-12-03 13:20:00|12482.7|12480.7|12480.5|12478.5|12485|12483|12479|12477|536
1607001900000|2020-12-03 13:25:00|12480.8|12478.8|12484.3|12482.3|12484.9|12482.9|12478.3|12476.3|472
1607002200000|2020-12-03 13:30:00|12484.2|12482.2|12485.3|12483.3|12489.4|12487.4|12484.2|12482.2|1097
1607002500000|2020-12-03 13:35:00|12482.7|12480.7|12477.8|12475.8|12483|12481|12475|12473|1153
1607002800000|2020-12-03 13:40:00|12477.7|12475.7|12466.3|12464.3|12478.4|12476.4|12462.9|12460.9|1548
1607003100000|2020-12-03 13:45:00|12466.4|12464.4|12472|12470|12472.8|12470.8|12464.7|12462.7|952
1607003400000|2020-12-03 13:50:00|12471.8|12469.8|12472.3|12470.3|12474.5|12472.5|12470.4|12468.4|693
1607003700000|2020-12-03 13:55:00|12472.4|12470.4|12473.3|12471.3|12473.8|12471.8|12470.2|12468.2|504
1607004000000|2020-12-03 14:00:00|12472.8|12470.8|12471.5|12469.5|12474.3|12472.3|12469.3|12467.3|533
1607004300000|2020-12-03 14:05:00|12471.4|12469.4|12472.3|12470.3|12474.5|12472.5|12469.3|12467.3|1115
1607004600000|2020-12-03 14:10:00|12472|12470|12471|12469|12472.7|12470.7|12469.2|12467.2|562
1607004900000|2020-12-03 14:15:00|12470.5|12468.5|12471.5|12469.5|12474.2|12472.2|12468.5|12466.5|601
1607005200000|2020-12-03 14:20:00|12472.2|12470.2|12476.3|12474.3|12478.2|12476.2|12472|12470|652
1607005500000|2020-12-03 14:25:00|12476.2|12474.2|12465.3|12463.3|12476.3|12474.3|12464|12462|1564
1607005800000|2020-12-03 14:30:00|12464.8|12463.8|12494.8|12493.8|12498.8|12497.8|12464.3|12463.3|11010
1607006100000|2020-12-03 14:35:00|12495|12494|12492|12491|12503.8|12502.8|12482|12481|8753
1607006400000|2020-12-03 14:40:00|12492.3|12491.3|12483.3|12482.3|12496|12495|12481|12480|5684
1607006700000|2020-12-03 14:45:00|12484.3|12483.3|12496|12495|12497.2|12496.2|12475.8|12474.8|6768
1607007000000|2020-12-03 14:50:00|12496.4|12495.4|12487.3|12486.3|12502.7|12501.7|12482|12481|6465
1607007300000|2020-12-03 14:55:00|12487.5|12486.5|12495.5|12494.5|12495.7|12494.7|12476.4|12475.4|4516
1607007600000|2020-12-03 15:00:00|12495.7|12494.7|12508|12507|12519|12518|12491.3|12490.3|8235
1607007900000|2020-12-03 15:05:00|12508.7|12507.7|12518.9|12517.9|12524|12523|12508.7|12507.7|6247
1607008200000|2020-12-03 15:10:00|12518.4|12517.4|12523.6|12522.6|12529.1|12528.1|12516.6|12515.6|5092
1607008500000|2020-12-03 15:15:00|12523.7|12522.7|12527.8|12526.8|12531.7|12530.7|12520.3|12519.3|5105
1607008800000|2020-12-03 15:20:00|12527.7|12526.7|12535.4|12534.4|12539.9|12538.9|12526.2|12525.2|4284
1607009100000|2020-12-03 15:25:00|12535.3|12534.3|12517.1|12516.1|12536.2|12535.2|12515.6|12514.6|5264
1607009400000|2020-12-03 15:30:00|12517.3|12516.3|12517.8|12516.8|12529.3|12528.3|12513.8|12512.8|4955
1607009700000|2020-12-03 15:35:00|12518.4|12517.4|12503.6|12502.6|12519.3|12518.3|12501.7|12500.7|5746
1607010000000|2020-12-03 15:40:00|12503.4|12502.4|12498.4|12497.4|12510.3|12509.3|12495.8|12494.8|5208
1607010300000|2020-12-03 15:45:00|12498.6|12497.6|12498.8|12497.8|12505.8|12504.8|12496.2|12495.2|3599
1607010600000|2020-12-03 15:50:00|12499.6|12498.6|12504.4|12503.4|12504.9|12503.9|12490.1|12489.1|4482
1607010900000|2020-12-03 15:55:00|12504.6|12503.6|12479.8|12478.8|12506.6|12505.6|12478.4|12477.4|6327
1607011200000|2020-12-03 16:00:00|12480.4|12479.4|12484.8|12483.8|12486.8|12485.8|12477.9|12476.9|4041
1607011500000|2020-12-03 16:05:00|12485.1|12484.1|12462.8|12461.8|12489.4|12488.4|12462.4|12461.4|5402
1607011800000|2020-12-03 16:10:00|12462.6|12461.6|12463.4|12462.4|12468.1|12467.1|12449.3|12448.3|8600
1607012100000|2020-12-03 16:15:00|12463.3|12462.3|12474.1|12473.1|12481.2|12480.2|12461.1|12460.1|4480
1607012400000|2020-12-03 16:20:00|12473.6|12472.6|12486.9|12485.9|12488.1|12487.1|12471.8|12470.8|4048
1607012700000|2020-12-03 16:25:00|12486.7|12485.7|12489.9|12488.9|12494.2|12493.2|12485.2|12484.2|4145
1607013000000|2020-12-03 16:30:00|12489.6|12488.6|12495.2|12494.2|12499.3|12498.3|12489.4|12488.4|3515
1607013300000|2020-12-03 16:35:00|12495.1|12494.1|12492.8|12491.8|12498.7|12497.7|12490.7|12489.7|2677
1607013600000|2020-12-03 16:40:00|12493.1|12492.1|12495.3|12494.3|12505.6|12504.6|12492.9|12491.9|3596
1607013900000|2020-12-03 16:45:00|12495.6|12494.6|12489.3|12488.3|12496.6|12495.6|12484.4|12483.4|2899
1607014200000|2020-12-03 16:50:00|12489.8|12488.8|12502.1|12501.1|12503.7|12502.7|12482.3|12481.3|3381
1607014500000|2020-12-03 16:55:00|12502.3|12501.3|12510.3|12509.3|12513.7|12512.7|12499.2|12498.2|4216
1607014800000|2020-12-03 17:00:00|12511.1|12510.1|12513.7|12512.7|12522.1|12521.1|12504.3|12503.3|6244
1607015100000|2020-12-03 17:05:00|12514.8|12513.8|12504.3|12503.3|12518.9|12517.9|12503.4|12502.4|3349
1607015400000|2020-12-03 17:10:00|12503.8|12502.8|12496.8|12495.8|12512.6|12511.6|12495.9|12494.9|3197
1607015700000|2020-12-03 17:15:00|12496.7|12495.7|12491.1|12490.1|12502.8|12501.8|12484.1|12483.1|4267
1607016000000|2020-12-03 17:20:00|12490.8|12489.8|12487.1|12486.1|12492.7|12491.7|12483.2|12482.2|2009
1607016300000|2020-12-03 17:25:00|12486.6|12485.6|12492.6|12491.6|12495.6|12494.6|12486.3|12485.3|2605
1607016600000|2020-12-03 17:30:00|12492.3|12491.3|12493.6|12492.6|12503.2|12502.2|12485.8|12484.8|3952
1607016900000|2020-12-03 17:35:00|12493.8|12492.8|12485.6|12484.6|12495.1|12494.1|12478.9|12477.9|2593
1607017200000|2020-12-03 17:40:00|12485.9|12484.9|12486.9|12485.9|12490.2|12489.2|12483.7|12482.7|1782
1607017500000|2020-12-03 17:45:00|12487.2|12486.2|12484.7|12483.7|12487.9|12486.9|12475.2|12474.2|2931
1607017800000|2020-12-03 17:50:00|12484.9|12483.9|12484.4|12483.4|12487.7|12486.7|12477.9|12476.9|2134
1607018100000|2020-12-03 17:55:00|12484.2|12483.2|12487.7|12486.7|12493.4|12492.4|12481.7|12480.7|2298
1607018400000|2020-12-03 18:00:00|12487.8|12486.8|12483.7|12482.7|12492.2|12491.2|12482.2|12481.2|1800
1607018700000|2020-12-03 18:05:00|12483.9|12482.9|12476.4|12475.4|12484.2|12483.2|12471.5|12470.5|3154
1607019000000|2020-12-03 18:10:00|12476.8|12475.8|12484.5|12483.5|12484.8|12483.8|12476|12475|2274
1607019300000|2020-12-03 18:15:00|12484.4|12483.4|12489.8|12488.8|12491|12490|12483|12482|1812
1607019600000|2020-12-03 18:20:00|12490|12489|12488.2|12487.2|12490.3|12489.3|12478.7|12477.7|2311
1607019900000|2020-12-03 18:25:00|12488|12487|12495.7|12494.7|12497.4|12496.4|12486.2|12485.2|2017
1607020200000|2020-12-03 18:30:00|12495.4|12494.4|12488.3|12487.3|12496.7|12495.7|12486.7|12485.7|1640
1607020500000|2020-12-03 18:35:00|12487.9|12486.9|12485.8|12484.8|12491.3|12490.3|12479.4|12478.4|1959
1607020800000|2020-12-03 18:40:00|12485.9|12484.9|12483.4|12482.4|12485.9|12484.9|12480.9|12479.9|1240
1607021100000|2020-12-03 18:45:00|12483.5|12482.5|12481.2|12480.2|12485.3|12484.3|12472.9|12471.9|2443
1607021400000|2020-12-03 18:50:00|12481.3|12480.3|12476|12475|12486.2|12485.2|12474.3|12473.3|1995
1607021700000|2020-12-03 18:55:00|12475.8|12474.8|12469|12468|12477.9|12476.9|12464.7|12463.7|3095
1607022000000|2020-12-03 19:00:00|12469.3|12468.3|12481.2|12480.2|12485.3|12484.3|12468|12467|3197
1607022300000|2020-12-03 19:05:00|12481|12480|12486.2|12485.2|12487.7|12486.7|12480.2|12479.2|1458
1607022600000|2020-12-03 19:10:00|12486|12485|12484.9|12483.9|12487.5|12486.5|12483.4|12482.4|1121
1607022900000|2020-12-03 19:15:00|12485.2|12484.2|12483.3|12482.3|12488.3|12487.3|12481.7|12480.7|1136
1607023200000|2020-12-03 19:20:00|12483.4|12482.4|12478.4|12477.4|12483.9|12482.9|12477.8|12476.8|1279
1607023500000|2020-12-03 19:25:00|12478.2|12477.2|12477.2|12476.2|12478.5|12477.5|12469.5|12468.5|2166
1607023800000|2020-12-03 19:30:00|12477|12476|12489.2|12488.2|12489.5|12488.5|12473.7|12472.7|2364
1607024100000|2020-12-03 19:35:00|12488.4|12487.4|12492.9|12491.9|12492.9|12491.9|12485.7|12484.7|2512
1607024400000|2020-12-03 19:40:00|12492.8|12491.8|12491.8|12490.8|12497.3|12496.3|12488.7|12487.7|1811
1607024700000|2020-12-03 19:45:00|12491.7|12490.7|12487.4|12486.4|12493.4|12492.4|12486.2|12485.2|1354
1607025000000|2020-12-03 19:50:00|12487.3|12486.3|12494.9|12493.9|12495.3|12494.3|12486.2|12485.2|1368
1607025300000|2020-12-03 19:55:00|12494.8|12493.8|12503.3|12502.3|12503.9|12502.9|12492.4|12491.4|2764
1607025600000|2020-12-03 20:00:00|12503.5|12502.5|12498.3|12497.3|12505.4|12504.4|12494.8|12493.8|2219
1607025900000|2020-12-03 20:05:00|12498.9|12497.9|12492.4|12491.4|12500.5|12499.5|12490.4|12489.4|1921
1607026200000|2020-12-03 20:10:00|12492.2|12491.2|12507.9|12506.9|12508.9|12507.9|12491.3|12490.3|2616
1607026500000|2020-12-03 20:15:00|12507.2|12506.2|12501.9|12500.9|12507.2|12506.2|12500.9|12499.9|1575
1607026800000|2020-12-03 20:20:00|12502.2|12501.2|12508.6|12507.6|12511.9|12510.9|12499.9|12498.9|2606
1607027100000|2020-12-03 20:25:00|12508.9|12507.9|12505.2|12504.2|12512.6|12511.6|12504.2|12503.2|2456
1607027400000|2020-12-03 20:30:00|12505.5|12504.5|12504|12503|12511.9|12510.9|12500.6|12499.6|3123
1607027700000|2020-12-03 20:35:00|12503.9|12502.9|12491.5|12490.5|12507.4|12506.4|12490.5|12489.5|5962
1607028000000|2020-12-03 20:40:00|12491|12490|12474.5|12473.5|12491|12490|12454.5|12453.5|10271
1607028300000|2020-12-03 20:45:00|12473.7|12472.7|12490.6|12489.6|12491.6|12490.6|12465.4|12464.4|6021
1607028600000|2020-12-03 20:50:00|12490.7|12489.7|12449.7|12448.7|12490.7|12489.7|12443.2|12442.2|8602
1607028900000|2020-12-03 20:55:00|12452.5|12451.5|12472.7|12471.7|12472.7|12471.7|12446.2|12445.2|10961
1607029200000|2020-12-03 21:00:00|12471.2|12469.2|12473.5|12471.5|12478|12476|12460.9|12458.9|5043
1607029500000|2020-12-03 21:05:00|12473.6|12471.6|12473.9|12471.9|12474.9|12472.9|12466.6|12464.6|851
1607029800000|2020-12-03 21:10:00|12474.6|12472.6|12489.6|12484.6|12490|12488|12474.5|12472.5|1504
1607030100000|2020-12-03 21:15:00|12489.7|12484.7|12486.4|12481.4|12492.5|12487.5|12486.3|12481.3|1
1607030400000|2020-12-03 21:20:00|12486|12481|12485.1|12480.1|12486.4|12481.4|12484.7|12479.7|0
1607030700000|2020-12-03 21:25:00|12485|12480|12485.6|12480.6|12487.1|12482.1|12484.9|12479.9|0
1607031000000|2020-12-03 21:30:00|12488.7|12486.7|12481.5|12479.5|12488.7|12486.7|12478|12476|577
1607031300000|2020-12-03 21:35:00|12481.2|12479.2|12485.5|12483.5|12488.7|12486.7|12480|12478|308
1607031600000|2020-12-03 21:40:00|12486|12484|12487.5|12485.5|12488.5|12486.5|12485.2|12483.2|221
1607031900000|2020-12-03 21:45:00|12487.2|12485.2|12485.5|12483.5|12488.5|12486.5|12484.5|12482.5|282
1607032200000|2020-12-03 21:50:00|12486.2|12484.2|12487.2|12485.2|12490|12488|12485.5|12483.5|304
1607032500000|2020-12-03 21:55:00|12488.2|12486.2|12489.4|12484.4|12489.7|12487.7|12487|12484.4|221
1607032800000|2020-12-03 22:00:00|12488.6|12483.6|12484.4|12479.4|12489.3|12484.3|12484.3|12479.3|1
1607033100000|2020-12-03 22:05:00|12484.3|12479.3|12484.2|12479.2|12484.7|12479.7|12484.2|12479.2|0
1607033400000|2020-12-03 22:10:00|12484.3|12479.3|12484.5|12479.5|12485.7|12480.7|12483.8|12478.8|0
1607033700000|2020-12-03 22:15:00|12484.4|12479.4|12486.2|12481.2|12486.3|12481.3|12484.4|12479.4|0
1607034000000|2020-12-03 22:20:00|12486|12481|12484.3|12479.3|12486.7|12481.7|12484.3|12479.3|0
1607034300000|2020-12-03 22:25:00|12484.4|12479.4|12484.3|12479.3|12485.5|12480.5|12484.3|12479.3|0
1607034600000|2020-12-03 22:30:00|12484.1|12479.1|12484|12479|12484.5|12479.5|12484|12479|0
1607034900000|2020-12-03 22:35:00|12483.9|12478.9|12483.8|12478.8|12484.1|12479.1|12483.4|12478.4|0
1607035200000|2020-12-03 22:40:00|12483.6|12478.6|12483.1|12478.1|12483.7|12478.7|12482.8|12477.8|0
1607035500000|2020-12-03 22:45:00|12483|12478|12481.7|12476.7|12483.1|12478.1|12481.3|12476.3|0
1607035800000|2020-12-03 22:50:00|12481.4|12476.4|12483.7|12478.7|12484.1|12479.1|12481.4|12476.4|0
1607036100000|2020-12-03 22:55:00|12483.8|12478.8|12484|12479|12485.1|12480.1|12482.5|12477.5|0
1607036400000|2020-12-03 23:00:00|12484.6|12479.6|12478.5|12476.5|12492.9|12490.9|12476.4|12474.4|647
1607036700000|2020-12-03 23:05:00|12479.2|12477.2|12479.1|12477.1|12481.2|12479.2|12474.4|12472.4|268
1607037000000|2020-12-03 23:10:00|12479.2|12477.2|12478.4|12476.4|12481.1|12479.1|12478.2|12476.2|126
1607037300000|2020-12-03 23:15:00|12478.2|12476.2|12482.9|12480.9|12485.5|12483.5|12477.4|12475.4|190
1607037600000|2020-12-03 23:20:00|12483.9|12481.9|12487|12485|12490.5|12488.5|12483.1|12481.1|294
1607037900000|2020-12-03 23:25:00|12487.9|12485.9|12485.4|12483.4|12490|12488|12485.4|12483.4|139
1607038200000|2020-12-03 23:30:00|12486|12484|12491.6|12489.6|12495.4|12493.4|12484.9|12482.9|445
1607038500000|2020-12-03 23:35:00|12492.1|12490.1|12491.4|12489.4|12492.1|12490.1|12488.9|12486.9|135
1607038800000|2020-12-03 23:40:00|12491|12489|12489|12487|12491|12489|12488.1|12486.1|78
1607039100000|2020-12-03 23:45:00|12489.1|12487.1|12493.5|12491.5|12493.5|12491.5|12488.4|12486.4|93
1607039400000|2020-12-03 23:50:00|12493.4|12491.4|12484.4|12482.4|12493.4|12491.4|12482.7|12480.7|237
1607039700000|2020-12-03 23:55:00|12483.4|12481.4|12485.6|12483.6|12486.4|12484.4|12481.5|12479.5|201
1607040000000|2020-12-04 00:00:00|12485.7|12483.7|12488.9|12486.9|12491.1|12489.1|12484.1|12482.1|285
1607040300000|2020-12-04 00:05:00|12489|12487|12487.5|12485.5|12489.6|12487.6|12484.6|12482.6|178
1607040600000|2020-12-04 00:10:00|12487.6|12485.6|12485.5|12483.5|12487.9|12485.9|12482|12480|158
1607040900000|2020-12-04 00:15:00|12485.6|12483.6|12487.1|12485.1|12488.9|12486.9|12484|12482|141
1607041200000|2020-12-04 00:20:00|12487|12485|12490.1|12488.1|12491.9|12489.9|12486.2|12484.2|214
1607041500000|2020-12-04 00:25:00|12489.9|12487.9|12492|12490|12495|12493|12489.6|12487.6|218
1607041800000|2020-12-04 00:30:00|12491.9|12489.9|12491.5|12489.5|12493.4|12491.4|12489.9|12487.9|190
1607042100000|2020-12-04 00:35:00|12491.2|12489.2|12491.6|12489.6|12492.7|12490.7|12489.7|12487.7|136
1607042400000|2020-12-04 00:40:00|12491.4|12489.4|12491.9|12489.9|12493|12491|12490|12488|152
1607042700000|2020-12-04 00:45:00|12492|12490|12490.1|12488.1|12493.2|12491.2|12488.6|12486.6|187
1607043000000|2020-12-04 00:50:00|12490.2|12488.2|12488.7|12486.7|12490.6|12488.6|12487.9|12485.9|138
1607043300000|2020-12-04 00:55:00|12488.9|12486.9|12493.2|12491.2|12496.1|12494.1|12487.9|12485.9|254
1607043600000|2020-12-04 01:00:00|12493.1|12491.1|12492.4|12490.4|12496|12494|12491.6|12489.6|263
1607043900000|2020-12-04 01:05:00|12491.5|12489.5|12491.5|12489.5|12492.9|12490.9|12490.2|12488.2|176
1607044200000|2020-12-04 01:10:00|12491.6|12489.6|12493.2|12491.2|12493.9|12491.9|12490.1|12488.1|139
1607044500000|2020-12-04 01:15:00|12493.1|12491.1|12495.4|12493.4|12498|12496|12492.4|12490.4|208
1607044800000|2020-12-04 01:20:00|12495.5|12493.5|12494.5|12492.5|12497.9|12495.9|12494.1|12492.1|151
1607045100000|2020-12-04 01:25:00|12494.4|12492.4|12492.9|12490.9|12494.7|12492.7|12491.4|12489.4|181
1607045400000|2020-12-04 01:30:00|12492.7|12490.7|12484.4|12482.4|12492.7|12490.7|12479.7|12477.7|552
1607045700000|2020-12-04 01:35:00|12484.5|12482.5|12485.9|12483.9|12488.4|12486.4|12483.6|12481.6|226
1607046000000|2020-12-04 01:40:00|12485.6|12483.6|12486.4|12484.4|12488.4|12486.4|12485.2|12483.2|107
1607046300000|2020-12-04 01:45:00|12486.5|12484.5|12487.2|12485.2|12490.7|12488.7|12485.9|12483.9|259
1607046600000|2020-12-04 01:50:00|12487.4|12485.4|12487.9|12485.9|12489.6|12487.6|12486.1|12484.1|123
1607046900000|2020-12-04 01:55:00|12488.2|12486.2|12485.1|12483.1|12489|12487|12483.1|12481.1|230
1607047200000|2020-12-04 02:00:00|12485.2|12483.2|12484.1|12482.1|12487.1|12485.1|12483.6|12481.6|112
1607047500000|2020-12-04 02:05:00|12484.4|12482.4|12484.1|12482.1|12484.4|12482.4|12479.5|12477.5|253
1607047800000|2020-12-04 02:10:00|12484.2|12482.2|12481.9|12479.9|12485.6|12483.6|12479.1|12477.1|531
1607048100000|2020-12-04 02:15:00|12481.7|12479.7|12482.2|12480.2|12484|12482|12478.2|12476.2|193
1607048400000|2020-12-04 02:20:00|12482.4|12480.4|12486.2|12484.2|12489.1|12487.1|12482.2|12480.2|364
1607048700000|2020-12-04 02:25:00|12486.4|12484.4|12488.6|12486.6|12491.1|12489.1|12485.9|12483.9|212
1607049000000|2020-12-04 02:30:00|12488.5|12486.5|12492.6|12490.6|12493.1|12491.1|12487|12485|229
1607049300000|2020-12-04 02:35:00|12492.9|12490.9|12490.7|12488.7|12492.9|12490.9|12489.4|12487.4|202
1607049600000|2020-12-04 02:40:00|12490.6|12488.6|12488.2|12486.2|12491|12489|12487.9|12485.9|129
1607049900000|2020-12-04 02:45:00|12488.1|12486.1|12490.1|12488.1|12491.7|12489.7|12487.7|12485.7|88
1607050200000|2020-12-04 02:50:00|12491.2|12489.2|12490.2|12488.2|12492|12490|12489.4|12487.4|84
1607050500000|2020-12-04 02:55:00|12490.6|12488.6|12492|12490|12493.5|12491.5|12490.6|12488.6|110
1607050800000|2020-12-04 03:00:00|12492.1|12490.1|12491.7|12489.7|12493.5|12491.5|12490.4|12488.4|88
1607051100000|2020-12-04 03:05:00|12491.9|12489.9|12491.5|12489.5|12492.2|12490.2|12488.1|12486.1|95
1607051400000|2020-12-04 03:10:00|12491.6|12489.6|12491.7|12489.7|12492.7|12490.7|12490.4|12488.4|84
1607051700000|2020-12-04 03:15:00|12491.6|12489.6|12492.6|12490.6|12492.6|12490.6|12489.9|12487.9|77
1607052000000|2020-12-04 03:20:00|12492.7|12490.7|12490|12488|12493.9|12491.9|12489.9|12487.9|152
1607052300000|2020-12-04 03:25:00|12489.7|12487.7|12489.6|12487.6|12490.4|12488.4|12487.9|12485.9|115
1607052600000|2020-12-04 03:30:00|12489.5|12487.5|12490.2|12488.2|12490.6|12488.6|12488.9|12486.9|68
1607052900000|2020-12-04 03:35:00|12490.1|12488.1|12490.1|12488.1|12491.7|12489.7|12489.9|12487.9|67
1607053200000|2020-12-04 03:40:00|12490|12488|12490|12488|12490.6|12488.6|12489.2|12487.2|53
1607053500000|2020-12-04 03:45:00|12489.7|12487.7|12490.6|12488.6|12490.7|12488.7|12488.5|12486.5|103
1607053800000|2020-12-04 03:50:00|12490.5|12488.5|12491.1|12489.1|12492.4|12490.4|12490|12488|41
1607054100000|2020-12-04 03:55:00|12491.4|12489.4|12490.2|12488.2|12491.7|12489.7|12490.1|12488.1|52
1607054400000|2020-12-04 04:00:00|12490|12488|12490.1|12488.1|12490.6|12488.6|12488.9|12486.9|60
1607054700000|2020-12-04 04:05:00|12490.2|12488.2|12490.6|12488.6|12491.1|12489.1|12489.9|12487.9|45
1607055000000|2020-12-04 04:10:00|12490.5|12488.5|12492.1|12490.1|12493.9|12491.9|12490.4|12488.4|97
1607055300000|2020-12-04 04:15:00|12491.7|12489.7|12492.4|12490.4|12492.7|12490.7|12491.6|12489.6|43
1607055600000|2020-12-04 04:20:00|12492.5|12490.5|12490.7|12488.7|12493.1|12491.1|12490.2|12488.2|77
1607055900000|2020-12-04 04:25:00|12490.9|12488.9|12492.1|12490.1|12492.4|12490.4|12490.1|12488.1|51
1607056200000|2020-12-04 04:30:00|12492.6|12490.6|12493.4|12491.4|12494.9|12492.9|12491.7|12489.7|151
1607056500000|2020-12-04 04:35:00|12493.2|12491.2|12493.9|12491.9|12494.5|12492.5|12493.1|12491.1|50
1607056800000|2020-12-04 04:40:00|12493.7|12491.7|12493.6|12491.6|12494.9|12492.9|12492.7|12490.7|65
1607057100000|2020-12-04 04:45:00|12493.4|12491.4|12492.1|12490.1|12493.5|12491.5|12492|12490|45
1607057400000|2020-12-04 04:50:00|12492.2|12490.2|12493.5|12491.5|12494.7|12492.7|12492.2|12490.2|64
1607057700000|2020-12-04 04:55:00|12493.1|12491.1|12492.4|12490.4|12493.1|12491.1|12491.9|12489.9|54
1607058000000|2020-12-04 05:00:00|12492.5|12490.5|12494.1|12492.1|12494.4|12492.4|12492.4|12490.4|77
1607058300000|2020-12-04 05:05:00|12494|12492|12496.6|12494.6|12496.6|12494.6|12492.1|12490.1|166
1607058600000|2020-12-04 05:10:00|12496.5|12494.5|12500.1|12498.1|12500.9|12498.9|12495.6|12493.6|395
1607058900000|2020-12-04 05:15:00|12499.7|12497.7|12501.9|12499.9|12502.7|12500.7|12499.7|12497.7|220
1607059200000|2020-12-04 05:20:00|12502|12500|12504.1|12502.1|12508.9|12506.9|12501.1|12499.1|377
1607059500000|2020-12-04 05:25:00|12504.2|12502.2|12502.5|12500.5|12506.1|12504.1|12500.9|12498.9|232
1607059800000|2020-12-04 05:30:00|12502.6|12500.6|12506.1|12504.1|12507.1|12505.1|12501.5|12499.5|218
1607060100000|2020-12-04 05:35:00|12506.2|12504.2|12507|12505|12509.6|12507.6|12505.9|12503.9|243
1607060400000|2020-12-04 05:40:00|12507.1|12505.1|12505.6|12503.6|12507.9|12505.9|12505.1|12503.1|155
1607060700000|2020-12-04 05:45:00|12505.7|12503.7|12506.7|12504.7|12507.1|12505.1|12504.4|12502.4|116
1607061000000|2020-12-04 05:50:00|12506.4|12504.4|12506.1|12504.1|12506.9|12504.9|12504.4|12502.4|50
1607061300000|2020-12-04 05:55:00|12506.4|12504.4|12508.5|12506.5|12511.5|12509.5|12505.7|12503.7|270
1607061600000|2020-12-04 06:00:00|12509|12507|12509.9|12507.9|12510.2|12508.2|12505.4|12503.4|170
1607061900000|2020-12-04 06:05:00|12509.7|12507.7|12504.7|12502.7|12509.9|12507.9|12504.4|12502.4|90
1607062200000|2020-12-04 06:10:00|12504.9|12502.9|12504.9|12502.9|12506.1|12504.1|12503.1|12501.1|131
1607062500000|2020-12-04 06:15:00|12504.5|12502.5|12506.9|12504.9|12508|12506|12503.9|12501.9|72
1607062800000|2020-12-04 06:20:00|12507|12505|12507.2|12505.2|12508.1|12506.1|12506.4|12504.4|70
1607063100000|2020-12-04 06:25:00|12507.1|12505.1|12505|12503|12508.7|12506.7|12505|12503|124
1607063400000|2020-12-04 06:30:00|12505.1|12503.1|12504|12502|12506.4|12504.4|12501.6|12499.6|235
1607063700000|2020-12-04 06:35:00|12504.4|12502.4|12506.7|12504.7|12508.2|12506.2|12504|12502|95
1607064000000|2020-12-04 06:40:00|12506.6|12504.6|12506.4|12504.4|12508.4|12506.4|12505.6|12503.6|72
1607064300000|2020-12-04 06:45:00|12506.1|12504.1|12506.4|12504.4|12508.9|12506.9|12505.1|12503.1|73
1607064600000|2020-12-04 06:50:00|12506.2|12504.2|12510|12508|12511|12509|12504.9|12502.9|121
1607064900000|2020-12-04 06:55:00|12510.1|12508.1|12506.7|12504.7|12510.9|12508.9|12506.1|12504.1|95
1607065200000|2020-12-04 07:00:00|12506.6|12504.6|12507|12505|12509.6|12507.6|12503.2|12501.2|207
1607065500000|2020-12-04 07:05:00|12506.9|12504.9|12505.1|12503.1|12508.6|12506.6|12505|12503|71
1607065800000|2020-12-04 07:10:00|12505|12503|12507.4|12505.4|12508.7|12506.7|12503.1|12501.1|178
1607066100000|2020-12-04 07:15:00|12507.6|12505.6|12507.9|12505.9|12508.7|12506.7|12507.1|12505.1|96
1607066400000|2020-12-04 07:20:00|12507.7|12505.7|12506|12504|12508.5|12506.5|12506|12504|83
1607066700000|2020-12-04 07:25:00|12505.9|12503.9|12505.9|12503.9|12507.5|12505.5|12503.9|12501.9|141
1607067000000|2020-12-04 07:30:00|12505.6|12503.6|12506.4|12504.4|12506.9|12504.9|12503|12501|142
1607067300000|2020-12-04 07:35:00|12506.5|12504.5|12503.6|12501.6|12507.9|12505.9|12503.2|12501.2|163
1607067600000|2020-12-04 07:40:00|12503.5|12501.5|12503.5|12501.5|12505|12503|12502.5|12500.5|130
1607067900000|2020-12-04 07:45:00|12503.4|12501.4|12503.5|12501.5|12504|12502|12500.6|12498.6|274
1607068200000|2020-12-04 07:50:00|12503.4|12501.4|12501.9|12499.9|12508.2|12506.2|12501.9|12499.9|279
1607068500000|2020-12-04 07:55:00|12501.6|12499.6|12504|12502|12506.6|12504.6|12501.5|12499.5|356
1607068800000|2020-12-04 08:00:00|12503.9|12501.9|12510.9|12508.9|12517.4|12515.4|12502|12500|1186
1607069100000|2020-12-04 08:05:00|12510.7|12508.7|12517.6|12515.6|12518.4|12516.4|12509.4|12507.4|707
1607069400000|2020-12-04 08:10:00|12517.7|12515.7|12517.1|12515.1|12520|12518|12515|12513|548
1607069700000|2020-12-04 08:15:00|12516.7|12514.7|12515.5|12513.5|12518.1|12516.1|12514.2|12512.2|233
1607070000000|2020-12-04 08:20:00|12515.6|12513.6|12512.6|12510.6|12517.1|12515.1|12512.1|12510.1|176
1607070300000|2020-12-04 08:25:00|12512.5|12510.5|12514.1|12512.1|12514.5|12512.5|12511.9|12509.9|114
1607070600000|2020-12-04 08:30:00|12514.2|12512.2|12512.9|12510.9|12514.7|12512.7|12511.7|12509.7|145
1607070900000|2020-12-04 08:35:00|12512.6|12510.6|12511.6|12509.6|12513.7|12511.7|12510.2|12508.2|221
1607071200000|2020-12-04 08:40:00|12511.5|12509.5|12512.9|12510.9|12513.1|12511.1|12510.4|12508.4|104
1607071500000|2020-12-04 08:45:00|12512.7|12510.7|12511.7|12509.7|12515.4|12513.4|12509.9|12507.9|265
1607071800000|2020-12-04 08:50:00|12511.6|12509.6|12510.4|12508.4|12513.2|12511.2|12510|12508|129
1607072100000|2020-12-04 08:55:00|12510.5|12508.5|12508.7|12506.7|12512.2|12510.2|12508.7|12506.7|228
1607072400000|2020-12-04 09:00:00|12508.1|12506.1|12510.1|12508.1|12510.2|12508.2|12507.9|12505.9|155
1607072700000|2020-12-04 09:05:00|12509.7|12507.7|12509.6|12507.6|12511.9|12509.9|12508.6|12506.6|181
1607073000000|2020-12-04 09:10:00|12509.5|12507.5|12507.1|12505.1|12510.9|12508.9|12503.5|12501.5|297
1607073300000|2020-12-04 09:15:00|12507|12505|12505.6|12503.6|12508|12506|12505|12503|131
1607073600000|2020-12-04 09:20:00|12505.9|12503.9|12504.2|12502.2|12506.6|12504.6|12502.1|12500.1|207
1607073900000|2020-12-04 09:25:00|12504.1|12502.1|12504.2|12502.2|12505.4|12503.4|12503.5|12501.5|103
1607074200000|2020-12-04 09:30:00|12504.4|12502.4|12506.9|12504.9|12507.4|12505.4|12503.5|12501.5|147
1607074500000|2020-12-04 09:35:00|12506.7|12504.7|12505.5|12503.5|12507.5|12505.5|12501.4|12499.4|254
1607074800000|2020-12-04 09:40:00|12505.4|12503.4|12506.4|12504.4|12508.6|12506.6|12502.4|12500.4|347
1607075100000|2020-12-04 09:45:00|12506.9|12504.9|12511.1|12509.1|12512.9|12510.9|12505|12503|684
1607075400000|2020-12-04 09:50:00|12510.9|12508.9|12511.4|12509.4|12513.6|12511.6|12508.7|12506.7|214
1607075700000|2020-12-04 09:55:00|12511.6|12509.6|12503.1|12501.1|12512.1|12510.1|12502.9|12500.9|417
1607076000000|2020-12-04 10:00:00|12503|12501|12501.7|12499.7|12504.4|12502.4|12499.1|12497.1|412
1607076300000|2020-12-04 10:05:00|12502|12500|12502.9|12500.9|12503.2|12501.2|12501.5|12499.5|161
1607076600000|2020-12-04 10:10:00|12502.6|12500.6|12500|12498|12503.1|12501.1|12499.9|12497.9|168
1607076900000|2020-12-04 10:15:00|12500.1|12498.1|12501.4|12499.4|12503.2|12501.2|12499.5|12497.5|298
1607077200000|2020-12-04 10:20:00|12501.5|12499.5|12499.1|12497.1|12502.4|12500.4|12498.9|12496.9|163
1607077500000|2020-12-04 10:25:00|12499.5|12497.5|12501.4|12499.4|12502.4|12500.4|12499.4|12497.4|138
1607077800000|2020-12-04 10:30:00|12501.6|12499.6|12503.7|12501.7|12505.1|12503.1|12501.4|12499.4|240
1607078100000|2020-12-04 10:35:00|12503.6|12501.6|12506.5|12504.5|12508.1|12506.1|12503|12501|262
1607078400000|2020-12-04 10:40:00|12507.1|12505.1|12507.1|12505.1|12508.7|12506.7|12505.2|12503.2|234
1607078700000|2020-12-04 10:45:00|12506.7|12504.7|12507.4|12505.4|12507.7|12505.7|12506.1|12504.1|113
1607079000000|2020-12-04 10:50:00|12507.2|12505.2|12506.1|12504.1|12508.4|12506.4|12505.5|12503.5|142
1607079300000|2020-12-04 10:55:00|12505.9|12503.9|12506.1|12504.1|12506.1|12504.1|12503.7|12501.7|191
1607079600000|2020-12-04 11:00:00|12507.1|12505.1|12510.9|12508.9|12513.4|12511.4|12506.7|12504.7|457
1607079900000|2020-12-04 11:05:00|12511|12509|12510.5|12508.5|12512.4|12510.4|12508.5|12506.5|254
1607080200000|2020-12-04 11:10:00|12510.6|12508.6|12508.7|12506.7|12512|12510|12506.1|12504.1|300
1607080500000|2020-12-04 11:15:00|12509.1|12507.1|12511|12509|12513.4|12511.4|12507.4|12505.4|280
1607080800000|2020-12-04 11:20:00|12511.1|12509.1|12509.5|12507.5|12511.2|12509.2|12506.1|12504.1|324
1607081100000|2020-12-04 11:25:00|12509.6|12507.6|12509.4|12507.4|12510.9|12508.9|12505.9|12503.9|143
1607081400000|2020-12-04 11:30:00|12509.2|12507.2|12509.2|12507.2|12513.4|12511.4|12508.4|12506.4|414
1607081700000|2020-12-04 11:35:00|12509.5|12507.5|12510.7|12508.7|12514.9|12512.9|12509|12507|361
1607082000000|2020-12-04 11:40:00|12510.6|12508.6|12509.1|12507.1|12510.6|12508.6|12508.1|12506.1|120
1607082300000|2020-12-04 11:45:00|12509.4|12507.4|12510.6|12508.6|12511.4|12509.4|12508.6|12506.6|85
1607082600000|2020-12-04 11:50:00|12510.7|12508.7|12510.7|12508.7|12511.4|12509.4|12509.2|12507.2|92
1607082900000|2020-12-04 11:55:00|12510.9|12508.9|12509.2|12507.2|12511.7|12509.7|12509.1|12507.1|110
1607083200000|2020-12-04 12:00:00|12509.4|12507.4|12509.5|12507.5|12510.2|12508.2|12508.5|12506.5|201
1607083500000|2020-12-04 12:05:00|12509.6|12507.6|12508.1|12506.1|12509.9|12507.9|12506.4|12504.4|246
1607083800000|2020-12-04 12:10:00|12508.2|12506.2|12504.6|12502.6|12508.2|12506.2|12502.5|12500.5|390
1607084100000|2020-12-04 12:15:00|12504.7|12502.7|12505.1|12503.1|12505.9|12503.9|12503.1|12501.1|219
1607084400000|2020-12-04 12:20:00|12505.2|12503.2|12503.9|12501.9|12505.7|12503.7|12503.6|12501.6|348
1607084700000|2020-12-04 12:25:00|12504.2|12502.2|12503.4|12501.4|12505.6|12503.6|12502.1|12500.1|253
1607085000000|2020-12-04 12:30:00|12503.1|12501.1|12500.4|12498.4|12503.9|12501.9|12499.9|12497.9|523
1607085300000|2020-12-04 12:35:00|12500.2|12498.2|12500.4|12498.4|12502.6|12500.6|12498.9|12496.9|354
1607085600000|2020-12-04 12:40:00|12500.2|12498.2|12497.2|12495.2|12501.5|12499.5|12497.1|12495.1|269
1607085900000|2020-12-04 12:45:00|12497.4|12495.4|12495.4|12493.4|12499.4|12497.4|12493.6|12491.6|475
1607086200000|2020-12-04 12:50:00|12495.2|12493.2|12492.9|12490.9|12496|12494|12491.5|12489.5|375
1607086500000|2020-12-04 12:55:00|12492.5|12490.5|12492.5|12490.5|12492.9|12490.9|12487.6|12485.6|546
1607086800000|2020-12-04 13:00:00|12492.7|12490.7|12494.7|12492.7|12495.4|12493.4|12490.7|12488.7|494
1607087100000|2020-12-04 13:05:00|12494.5|12492.5|12493.1|12491.1|12495|12493|12492|12490|270
1607087400000|2020-12-04 13:10:00|12493.4|12491.4|12493.5|12491.5|12496.1|12494.1|12491.2|12489.2|353
1607087700000|2020-12-04 13:15:00|12493.6|12491.6|12494.1|12492.1|12494.6|12492.6|12491.6|12489.6|221
1607088000000|2020-12-04 13:20:00|12494.2|12492.2|12493.2|12491.2|12494.4|12492.4|12488.7|12486.7|404
1607088300000|2020-12-04 13:25:00|12493|12491|12494.2|12492.2|12497.4|12495.4|12491.4|12489.4|504
1607088600000|2020-12-04 13:30:00|12492.7|12490.7|12495.5|12493.5|12503.5|12501.5|12477|12475|3579
1607088900000|2020-12-04 13:35:00|12494.4|12492.4|12496.1|12494.1|12498|12496|12489.7|12487.7|922
1607089200000|2020-12-04 13:40:00|12496.5|12494.5|12492.1|12490.1|12498.1|12496.1|12490|12488|605
1607089500000|2020-12-04 13:45:00|12492|12490|12481.9|12479.9|12492.1|12490.1|12477.5|12475.5|1821
1607089800000|2020-12-04 13:50:00|12482|12480|12471.7|12469.7|12488.5|12486.5|12471.7|12469.7|1883
1607090100000|2020-12-04 13:55:00|12472|12470|12477.5|12475.5|12477.6|12475.6|12471.9|12469.9|1450
1607090400000|2020-12-04 14:00:00|12476.7|12474.7|12478|12476|12479.9|12477.9|12475|12473|741
1607090700000|2020-12-04 14:05:00|12477.9|12475.9|12480.4|12478.4|12482|12480|12475.2|12473.2|2746
1607091000000|2020-12-04 14:10:00|12480.2|12478.2|12484|12482|12484.2|12482.2|12477.4|12475.4|1464
1607091300000|2020-12-04 14:15:00|12483.5|12481.5|12478.6|12476.6|12484.1|12482.1|12476|12474|2348
1607091600000|2020-12-04 14:20:00|12478.7|12476.7|12480.7|12478.7|12480.9|12478.9|12475.7|12473.7|597
1607091900000|2020-12-04 14:25:00|12480.9|12478.9|12475.4|12473.4|12482|12480|12473.7|12471.7|1223
1607092200000|2020-12-04 14:30:00|12474.9|12473.9|12457.9|12456.9|12480.7|12479.7|12456.5|12455.5|11500
1607092500000|2020-12-04 14:35:00|12457.6|12456.6|12471.7|12470.7|12475.4|12474.4|12447.6|12446.6|9973
1607092800000|2020-12-04 14:40:00|12472|12471|12481.7|12480.7|12485.7|12484.7|12459.5|12458.5|9044
1607093100000|2020-12-04 14:45:00|12482.5|12481.5|12494.2|12493.2|12498.4|12497.4|12474.1|12473.1|7632
1607093400000|2020-12-04 14:50:00|12494.7|12493.7|12498.5|12497.5|12504.7|12503.7|12494.1|12493.1|6209
1607093700000|2020-12-04 14:55:00|12498.6|12497.6|12505.5|12504.5|12507.7|12506.7|12496|12495|5502
1607094000000|2020-12-04 15:00:00|12505.2|12504.2|12500.2|12499.2|12508.7|12507.7|12497|12496|5139
1607094300000|2020-12-04 15:05:00|12500.5|12499.5|12510.7|12509.7|12517.5|12516.5|12500.2|12499.2|6198
1607094600000|2020-12-04 15:10:00|12510.6|12509.6|12504.3|12503.3|12512.5|12511.5|12503.5|12502.5|4641
1607094900000|2020-12-04 15:15:00|12504.7|12503.7|12503.1|12502.1|12507.7|12506.7|12493.1|12492.1|5929
1607095200000|2020-12-04 15:20:00|12503.2|12502.2|12494.8|12493.8|12507.3|12506.3|12489.3|12488.3|4822
1607095500000|2020-12-04 15:25:00|12495|12494|12475.1|12474.1|12496.8|12495.8|12473.2|12472.2|5584
1607095800000|2020-12-04 15:30:00|12475.2|12474.2|12493.3|12492.3|12496.5|12495.5|12475.2|12474.2|5563
1607096100000|2020-12-04 15:35:00|12493.2|12492.2|12495.7|12494.7|12502.8|12501.8|12493|12492|4071
1607096400000|2020-12-04 15:40:00|12496.1|12495.1|12510.8|12509.8|12511.2|12510.2|12496.1|12495.1|3922
1607096700000|2020-12-04 15:45:00|12510.6|12509.6|12515|12514|12520.3|12519.3|12504.3|12503.3|5231
1607097000000|2020-12-04 15:50:00|12515.2|12514.2|12505.3|12504.3|12518.6|12517.6|12501.6|12500.6|4141
1607097300000|2020-12-04 15:55:00|12505.6|12504.6|12497.8|12496.8|12505.8|12504.8|12491.3|12490.3|4139
1607097600000|2020-12-04 16:00:00|12497.7|12496.7|12487.6|12486.6|12501.8|12500.8|12485|12484|4909
1607097900000|2020-12-04 16:05:00|12487.7|12486.7|12496.3|12495.3|12497.1|12496.1|12481.3|12480.3|4401
1607098200000|2020-12-04 16:10:00|12496.1|12495.1|12490.3|12489.3|12498.5|12497.5|12483.3|12482.3|3308
1607098500000|2020-12-04 16:15:00|12490.6|12489.6|12488.7|12487.7|12492.6|12491.6|12483.1|12482.1|2985
1607098800000|2020-12-04 16:20:00|12488.3|12487.3|12502.6|12501.6|12504.7|12503.7|12486.1|12485.1|3918
1607099100000|2020-12-04 16:25:00|12502.3|12501.3|12510.2|12509.2|12510.6|12509.6|12498.2|12497.2|2737
1607099400000|2020-12-04 16:30:00|12510.1|12509.1|12514.2|12513.2|12517.6|12516.6|12508.8|12507.8|3647
1607099700000|2020-12-04 16:35:00|12514.3|12513.3|12523.7|12522.7|12529|12528|12512.2|12511.2|4455
1607100000000|2020-12-04 16:40:00|12523.6|12522.6|12521|12520|12526.5|12525.5|12516.3|12515.3|2633
1607100300000|2020-12-04 16:45:00|12521.3|12520.3|12520.2|12519.2|12522.8|12521.8|12517.1|12516.1|1894
1607100600000|2020-12-04 16:50:00|12520|12519|12513|12512|12523|12522|12512|12511|2733
1607100900000|2020-12-04 16:55:00|12512.7|12511.7|12511.2|12510.2|12515|12514|12508.6|12507.6|2247
1607101200000|2020-12-04 17:00:00|12511.3|12510.3|12507.3|12506.3|12514.5|12513.5|12505.1|12504.1|2468
1607101500000|2020-12-04 17:05:00|12507.7|12506.7|12508|12507|12510.3|12509.3|12504|12503|1821
1607101800000|2020-12-04 17:10:00|12507.8|12506.8|12517.6|12516.6|12518.5|12517.5|12504.1|12503.1|2760
1607102100000|2020-12-04 17:15:00|12517.3|12516.3|12516.8|12515.8|12517.8|12516.8|12512.1|12511.1|1724
1607102400000|2020-12-04 17:20:00|12517.3|12516.3|12522.8|12521.8|12523.8|12522.8|12516.5|12515.5|2578
1607102700000|2020-12-04 17:25:00|12523|12522|12510.3|12509.3|12523.3|12522.3|12510.3|12509.3|2226
1607103000000|2020-12-04 17:30:00|12510.6|12509.6|12520.3|12519.3|12521.8|12520.8|12509.2|12508.2|1911
1607103300000|2020-12-04 17:35:00|12520.5|12519.5|12523.2|12522.2|12524.1|12523.1|12516.1|12515.1|2078
1607103600000|2020-12-04 17:40:00|12524|12523|12524.8|12523.8|12526.8|12525.8|12520.6|12519.6|1526
1607103900000|2020-12-04 17:45:00|12524.6|12523.6|12521.8|12520.8|12527.5|12526.5|12521.5|12520.5|1502
1607104200000|2020-12-04 17:50:00|12522|12521|12524.1|12523.1|12524.3|12523.3|12518.3|12517.3|1747
1607104500000|2020-12-04 17:55:00|12524.3|12523.3|12528.3|12527.3|12529.3|12528.3|12522.5|12521.5|2145
1607104800000|2020-12-04 18:00:00|12528.5|12527.5|12524.6|12523.6|12532|12531|12522.6|12521.6|2560
1607105100000|2020-12-04 18:05:00|12524.7|12523.7|12523.6|12522.6|12528.8|12527.8|12522.3|12521.3|1452
1607105400000|2020-12-04 18:10:00|12524|12523|12521.2|12520.2|12524.8|12523.8|12518.3|12517.3|1293
1607105700000|2020-12-04 18:15:00|12520.8|12519.8|12519.1|12518.1|12522.6|12521.6|12517.5|12516.5|1168
1607106000000|2020-12-04 18:20:00|12519.3|12518.3|12519.6|12518.6|12523.6|12522.6|12518.6|12517.6|952
1607106300000|2020-12-04 18:25:00|12519.5|12518.5|12516|12515|12519.6|12518.6|12512.6|12511.6|1623
1607106600000|2020-12-04 18:30:00|12515.8|12514.8|12519.5|12518.5|12520.6|12519.6|12515.6|12514.6|1272
1607106900000|2020-12-04 18:35:00|12519.7|12518.7|12520.8|12519.8|12524.8|12523.8|12519.6|12518.6|1636
1607107200000|2020-12-04 18:40:00|12520.6|12519.6|12514.6|12513.6|12522.3|12521.3|12512.6|12511.6|2222
1607107500000|2020-12-04 18:45:00|12514.7|12513.7|12512.1|12511.1|12514.7|12513.7|12507.5|12506.5|2106
1607107800000|2020-12-04 18:50:00|12512.2|12511.2|12504.6|12503.6|12513.3|12512.3|12503|12502|2070
1607108100000|2020-12-04 18:55:00|12504.5|12503.5|12505.7|12504.7|12509.2|12508.2|12504|12503|1454
1607108400000|2020-12-04 19:00:00|12505.8|12504.8|12501.6|12500.6|12509.6|12508.6|12501.2|12500.2|1650
1607108700000|2020-12-04 19:05:00|12501.5|12500.5|12504.6|12503.6|12506.5|12505.5|12501.2|12500.2|1147
1607109000000|2020-12-04 19:10:00|12504.7|12503.7|12498.8|12497.8|12508|12507|12496.1|12495.1|1958
1607109300000|2020-12-04 19:15:00|12499|12498|12508|12507|12511.1|12510.1|12498.7|12497.7|1765
1607109600000|2020-12-04 19:20:00|12508.1|12507.1|12502.1|12501.1|12511|12510|12501.6|12500.6|1711
1607109900000|2020-12-04 19:25:00|12502|12501|12495.1|12494.1|12504.2|12503.2|12492.6|12491.6|2460
1607110200000|2020-12-04 19:30:00|12495|12494|12499.3|12498.3|12499.8|12498.8|12493.6|12492.6|1820
1607110500000|2020-12-04 19:35:00|12499.5|12498.5|12500.8|12499.8|12503.2|12502.2|12498.2|12497.2|1716
1607110800000|2020-12-04 19:40:00|12500.7|12499.7|12513.8|12512.8|12514|12513|12498.6|12497.6|2438
1607111100000|2020-12-04 19:45:00|12513.6|12512.6|12513.6|12512.6|12514|12513|12509.7|12508.7|1760
1607111400000|2020-12-04 19:50:00|12513.7|12512.7|12513|12512|12516.6|12515.6|12511.3|12510.3|2041
1607111700000|2020-12-04 19:55:00|12513.1|12512.1|12517.1|12516.1|12518.1|12517.1|12512.1|12511.1|1564
1607112000000|2020-12-04 20:00:00|12517.2|12516.2|12514.6|12513.6|12523|12522|12514.5|12513.5|2094
1607112300000|2020-12-04 20:05:00|12514.5|12513.5|12516.3|12515.3|12517.7|12516.7|12512|12511|1116
1607112600000|2020-12-04 20:10:00|12516.2|12515.2|12509.2|12508.2|12516.3|12515.3|12505.1|12504.1|2619
1607112900000|2020-12-04 20:15:00|12509.3|12508.3|12507.5|12506.5|12511.1|12510.1|12503|12502|1885
1607113200000|2020-12-04 20:20:00|12507.6|12506.6|12509.2|12508.2|12511.7|12510.7|12502.9|12501.9|1895
1607113500000|2020-12-04 20:25:00|12509.1|12508.1|12508.4|12507.4|12510.9|12509.9|12502.2|12501.2|2419
1607113800000|2020-12-04 20:30:00|12509.1|12508.1|12510.9|12509.9|12515.2|12514.2|12508.6|12507.6|2965
1607114100000|2020-12-04 20:35:00|12510.7|12509.7|12500.7|12499.7|12510.9|12509.9|12500.3|12499.3|2695
1607114400000|2020-12-04 20:40:00|12500.4|12499.4|12512.9|12511.9|12517.6|12516.6|12497.1|12496.1|3270
1607114700000|2020-12-04 20:45:00|12512.8|12511.8|12509.2|12508.2|12512.8|12511.8|12502.7|12501.7|2624
1607115000000|2020-12-04 20:50:00|12505.1|12504.1|12517.6|12516.6|12518.7|12517.7|12505.1|12504.1|5115
1607115300000|2020-12-04 20:55:00|12517.3|12516.3|12528.7|12527.7|12529.3|12528.3|12513.9|12512.9|7664
1607115600000|2020-12-04 21:00:00|12528.6|12527.6|12524.4|12522.4|12535.6|12533.6|12521.1|12519.1|3723
1607115900000|2020-12-04 21:05:00|12524.9|12522.9|12524.6|12522.6|12530.3|12528.3|12523.4|12521.4|1121
1607116200000|2020-12-04 21:10:00|12525|12523|12511.2|12506.2|12526.5|12524.5|12507.9|12505.9|1795
1607116500000|2020-12-04 21:15:00|12512.3|12507.3|12513.6|12508.6|12516.5|12511.5|12512.1|12507.1|5
1607116800000|2020-12-04 21:20:00|12513|12508|12514.8|12509.8|12515.5|12510.5|12513|12508|0
1607117100000|2020-12-04 21:25:00|12514.7|12509.7|12516.5|12511.5|12516.5|12511.5|12514.3|12509.3|0
1607117400000|2020-12-04 21:30:00|12515.1|12513.1|12515.6|12513.6|12520.1|12518.1|12510.4|12508.4|493
1607117700000|2020-12-04 21:35:00|12515.9|12513.9|12513.9|12511.9|12516.4|12514.4|12511.9|12509.9|215
1607118000000|2020-12-04 21:40:00|12513.6|12511.6|12511.9|12509.9|12514.1|12512.1|12510.1|12508.1|387
1607118300000|2020-12-04 21:45:00|12512.6|12510.6|12509.4|12507.4|12513.9|12511.9|12509.1|12507.1|365
1607118600000|2020-12-04 21:50:00|12508.6|12506.6|12508.1|12506.1|12510.4|12508.4|12508.1|12506.1|134
1607118900000|2020-12-04 21:55:00|12508.6|12506.6|12511|12506|12511|12508.1|12505.9|12503.9|276
1607295600000|2020-12-06 23:00:00|12529.9|12527.9|12556.5|12554.5|12570.1|12568.1|12529.3|12527.3|2148
1607295900000|2020-12-06 23:05:00|12558.6|12556.6|12555.6|12553.6|12558.9|12556.9|12552.1|12550.1|522
1607296200000|2020-12-06 23:10:00|12555.8|12553.8|12546.6|12544.6|12556.3|12554.3|12544.8|12542.8|629
1607296500000|2020-12-06 23:15:00|12546.5|12544.5|12543.5|12541.5|12548.5|12546.5|12542.1|12540.1|240
1607296800000|2020-12-06 23:20:00|12543.9|12541.9|12553.3|12551.3|12553.5|12551.5|12543.9|12541.9|350
1607297100000|2020-12-06 23:25:00|12552.9|12550.9|12552.9|12550.9|12552.9|12550.9|12544.5|12542.5|202
1607297400000|2020-12-06 23:30:00|12554.8|12552.8|12548.1|12546.1|12554.8|12552.8|12545.5|12543.5|290
1607297700000|2020-12-06 23:35:00|12548.3|12546.3|12548.9|12546.9|12551.3|12549.3|12546|12544|175
1607298000000|2020-12-06 23:40:00|12549.1|12547.1|12553|12551|12553.6|12551.6|12548.4|12546.4|179
1607298300000|2020-12-06 23:45:00|12552.9|12550.9|12551.3|12549.3|12554|12552|12550.4|12548.4|115
1607298600000|2020-12-06 23:50:00|12551.4|12549.4|12551.4|12549.4|12552.8|12550.8|12546.6|12544.6|200
1607298900000|2020-12-06 23:55:00|12551.3|12549.3|12545.3|12543.3|12551.3|12549.3|12543.8|12541.8|177
1607299200000|2020-12-07 00:00:00|12544.8|12542.8|12542.1|12540.1|12545.3|12543.3|12539.4|12537.4|509
1607299500000|2020-12-07 00:05:00|12542|12540|12532|12530|12542.5|12540.5|12526.5|12524.5|720
1607299800000|2020-12-07 00:10:00|12532.1|12530.1|12531.4|12529.4|12535.6|12533.6|12529.4|12527.4|496
1607300100000|2020-12-07 00:15:00|12531.5|12529.5|12532.3|12530.3|12534.4|12532.4|12527.9|12525.9|374
1607300400000|2020-12-07 00:20:00|12532.4|12530.4|12536.8|12534.8|12539.6|12537.6|12532.4|12530.4|408
1607300700000|2020-12-07 00:25:00|12536.4|12534.4|12540.8|12538.8|12541.8|12539.8|12536.4|12534.4|294
1607301000000|2020-12-07 00:30:00|12540.5|12538.5|12542|12540|12542.8|12540.8|12538.6|12536.6|280
1607301300000|2020-12-07 00:35:00|12541.9|12539.9|12542.8|12540.8|12542.8|12540.8|12538.6|12536.6|125
1607301600000|2020-12-07 00:40:00|12542.5|12540.5|12542.8|12540.8|12543.9|12541.9|12539.9|12537.9|264
1607301900000|2020-12-07 00:45:00|12542.9|12540.9|12543.6|12541.6|12545.9|12543.9|12542.3|12540.3|151
1607302200000|2020-12-07 00:50:00|12543.5|12541.5|12552.1|12550.1|12552.4|12550.4|12541.9|12539.9|379
1607302500000|2020-12-07 00:55:00|12552|12550|12547.3|12545.3|12553.9|12551.9|12547.3|12545.3|438
1607302800000|2020-12-07 01:00:00|12547.4|12545.4|12552.9|12550.9|12553.1|12551.1|12546.5|12544.5|269
1607303100000|2020-12-07 01:05:00|12552.8|12550.8|12541.9|12539.9|12552.9|12550.9|12541.4|12539.4|322
1607303400000|2020-12-07 01:10:00|12542|12540|12539.1|12537.1|12544.9|12542.9|12531|12529|486
1607303700000|2020-12-07 01:15:00|12538.6|12536.6|12546|12544|12548.8|12546.8|12536.8|12534.8|597
1607304000000|2020-12-07 01:20:00|12545.8|12543.8|12544.3|12542.3|12546|12544|12542|12540|192
1607304300000|2020-12-07 01:25:00|12544.1|12542.1|12541.5|12539.5|12545.8|12543.8|12540.9|12538.9|215
1607304600000|2020-12-07 01:30:00|12541.6|12539.6|12537.5|12535.5|12542.9|12540.9|12536.9|12534.9|242
1607304900000|2020-12-07 01:35:00|12537.4|12535.4|12532.8|12530.8|12538.1|12536.1|12532.1|12530.1|401
1607305200000|2020-12-07 01:40:00|12532.6|12530.6|12532.9|12530.9|12534.6|12532.6|12529.4|12527.4|572
1607305500000|2020-12-07 01:45:00|12532.8|12530.8|12530.5|12528.5|12532.8|12530.8|12528.5|12526.5|359
1607305800000|2020-12-07 01:50:00|12530.4|12528.4|12536.3|12534.3|12536.6|12534.6|12529.9|12527.9|275
1607306100000|2020-12-07 01:55:00|12536.4|12534.4|12535.1|12533.1|12536.4|12534.4|12532.5|12530.5|129
1607306400000|2020-12-07 02:00:00|12535.3|12533.3|12534|12532|12537|12535|12532.8|12530.8|275
1607306700000|2020-12-07 02:05:00|12533.9|12531.9|12532.5|12530.5|12535.4|12533.4|12532.5|12530.5|114
1607307000000|2020-12-07 02:10:00|12532.6|12530.6|12533|12531|12533.4|12531.4|12530.3|12528.3|135
1607307300000|2020-12-07 02:15:00|12532.9|12530.9|12532.9|12530.9|12534.8|12532.8|12531|12529|150
1607307600000|2020-12-07 02:20:00|12532.8|12530.8|12534.3|12532.3|12536|12534|12532.6|12530.6|111
1607307900000|2020-12-07 02:25:00|12534.1|12532.1|12523.5|12521.5|12534.3|12532.3|12522.3|12520.3|465
1607308200000|2020-12-07 02:30:00|12523.6|12521.6|12517.9|12515.9|12525.3|12523.3|12517|12515|765
1607308500000|2020-12-07 02:35:00|12517.8|12515.8|12520.6|12518.6|12522.4|12520.4|12517.8|12515.8|251
1607308800000|2020-12-07 02:40:00|12520.3|12518.3|12520.4|12518.4|12521.5|12519.5|12517.6|12515.6|232
1607309100000|2020-12-07 02:45:00|12520.5|12518.5|12524.6|12522.6|12524.9|12522.9|12518.5|12516.5|238
1607309400000|2020-12-07 02:50:00|12524.8|12522.8|12525.1|12523.1|12526.1|12524.1|12523.8|12521.8|158
1607309700000|2020-12-07 02:55:00|12525.4|12523.4|12522.6|12520.6|12526.5|12524.5|12521.4|12519.4|180
1607310000000|2020-12-07 03:00:00|12523|12521|12522.9|12520.9|12526.1|12524.1|12522.5|12520.5|117
1607310300000|2020-12-07 03:05:00|12522.5|12520.5|12516.6|12514.6|12522.5|12520.5|12514.1|12512.1|299
1607310600000|2020-12-07 03:10:00|12517|12515|12516.1|12514.1|12518.3|12516.3|12515.5|12513.5|101
1607310900000|2020-12-07 03:15:00|12516.5|12514.5|12515.6|12513.6|12517.6|12515.6|12513.8|12511.8|206
1607311200000|2020-12-07 03:20:00|12515.8|12513.8|12519.3|12517.3|12519.5|12517.5|12515|12513|155
1607311500000|2020-12-07 03:25:00|12519.1|12517.1|12521|12519|12521.4|12519.4|12518|12516|161
1607311800000|2020-12-07 03:30:00|12520.9|12518.9|12524.4|12522.4|12524.6|12522.6|12518.3|12516.3|314
1607312100000|2020-12-07 03:35:00|12524.3|12522.3|12519.4|12517.4|12524.6|12522.6|12516.5|12514.5|371
1607312400000|2020-12-07 03:40:00|12519.5|12517.5|12519.6|12517.6|12521.1|12519.1|12518|12516|179
1607312700000|2020-12-07 03:45:00|12519.8|12517.8|12517.3|12515.3|12520|12518|12516.3|12514.3|158
1607313000000|2020-12-07 03:50:00|12517.4|12515.4|12518.8|12516.8|12519.9|12517.9|12517.4|12515.4|134
1607313300000|2020-12-07 03:55:00|12518.5|12516.5|12512.4|12510.4|12518.8|12516.8|12511.6|12509.6|237
1607313600000|2020-12-07 04:00:00|12512.3|12510.3|12513.8|12511.8|12514|12512|12510.1|12508.1|264
1607313900000|2020-12-07 04:05:00|12513.5|12511.5|12516.4|12514.4|12517.5|12515.5|12513.3|12511.3|152
1607314200000|2020-12-07 04:10:00|12516.3|12514.3|12517.1|12515.1|12517.5|12515.5|12514.9|12512.9|148
1607314500000|2020-12-07 04:15:00|12517|12515|12518.9|12516.9|12519.9|12517.9|12516.9|12514.9|180
1607314800000|2020-12-07 04:20:00|12518.8|12516.8|12517.3|12515.3|12518.9|12516.9|12516.3|12514.3|131
1607315100000|2020-12-07 04:25:00|12517.4|12515.4|12516.8|12514.8|12517.9|12515.9|12514.3|12512.3|135
1607315400000|2020-12-07 04:30:00|12516.6|12514.6|12516|12514|12517.1|12515.1|12514|12512|106
1607315700000|2020-12-07 04:35:00|12516.1|12514.1|12515.1|12513.1|12516.8|12514.8|12514.6|12512.6|45
1607316000000|2020-12-07 04:40:00|12515.3|12513.3|12516|12514|12517|12515|12515.3|12513.3|38
1607316300000|2020-12-07 04:45:00|12516.1|12514.1|12517.5|12515.5|12518.3|12516.3|12515.9|12513.9|79
1607316600000|2020-12-07 04:50:00|12517.3|12515.3|12519.5|12517.5|12520.5|12518.5|12517.3|12515.3|151
1607316900000|2020-12-07 04:55:00|12519.9|12517.9|12518.6|12516.6|12521|12519|12518.1|12516.1|112
1607317200000|2020-12-07 05:00:00|12518.5|12516.5|12520.5|12518.5|12521.8|12519.8|12518.5|12516.5|164
1607317500000|2020-12-07 05:05:00|12520.6|12518.6|12520|12518|12521.1|12519.1|12517.8|12515.8|116
1607317800000|2020-12-07 05:10:00|12519.9|12517.9|12516.8|12514.8|12520.4|12518.4|12514.8|12512.8|127
1607318100000|2020-12-07 05:15:00|12516.9|12514.9|12516.3|12514.3|12517.8|12515.8|12514|12512|131
1607318400000|2020-12-07 05:20:00|12516.1|12514.1|12515.6|12513.6|12517.3|12515.3|12515|12513|74
1607318700000|2020-12-07 05:25:00|12515.8|12513.8|12514.5|12512.5|12516|12514|12510.9|12508.9|175
1607319000000|2020-12-07 05:30:00|12514.4|12512.4|12517.8|12515.8|12519.3|12517.3|12513.3|12511.3|152
1607319300000|2020-12-07 05:35:00|12517.9|12515.9|12516.8|12514.8|12519.6|12517.6|12516.4|12514.4|115
1607319600000|2020-12-07 05:40:00|12516.5|12514.5|12515|12513|12516.6|12514.6|12514|12512|93
1607319900000|2020-12-07 05:45:00|12514.9|12512.9|12515|12513|12516.8|12514.8|12513.5|12511.5|89
1607320200000|2020-12-07 05:50:00|12514.9|12512.9|12512.5|12510.5|12517.1|12515.1|12512.4|12510.4|91
1607320500000|2020-12-07 05:55:00|12512.4|12510.4|12513.8|12511.8|12515.4|12513.4|12511.6|12509.6|189
1607320800000|2020-12-07 06:00:00|12513.3|12511.3|12514.4|12512.4|12516.8|12514.8|12511.9|12509.9|140
1607321100000|2020-12-07 06:05:00|12514.3|12512.3|12515.3|12513.3|12515.4|12513.4|12513|12511|71
1607321400000|2020-12-07 06:10:00|12514.6|12512.6|12516.8|12514.8|12518.5|12516.5|12514.5|12512.5|131
1607321700000|2020-12-07 06:15:00|12516.9|12514.9|12519|12517|12520.8|12518.8|12516.9|12514.9|169
1607322000000|2020-12-07 06:20:00|12519.1|12517.1|12521.8|12519.8|12523.1|12521.1|12518.1|12516.1|194
1607322300000|2020-12-07 06:25:00|12521.3|12519.3|12519.9|12517.9|12522.8|12520.8|12519.3|12517.3|113
1607322600000|2020-12-07 06:30:00|12520|12518|12516.3|12514.3|12520|12518|12514|12512|223
1607322900000|2020-12-07 06:35:00|12516.6|12514.6|12522|12520|12522.1|12520.1|12516|12514|130
1607323200000|2020-12-07 06:40:00|12521.8|12519.8|12523.3|12521.3|12524.4|12522.4|12521.8|12519.8|191
1607323500000|2020-12-07 06:45:00|12523.1|12521.1|12524.6|12522.6|12529|12527|12522.8|12520.8|445
1607323800000|2020-12-07 06:50:00|12524.9|12522.9|12525.5|12523.5|12525.8|12523.8|12523.9|12521.9|88
1607324100000|2020-12-07 06:55:00|12525.6|12523.6|12523.8|12521.8|12526|12524|12522.4|12520.4|149
1607324400000|2020-12-07 07:00:00|12524|12522|12522.9|12520.9|12524|12522|12516.9|12514.9|436
1607324700000|2020-12-07 07:05:00|12522.8|12520.8|12521.9|12519.9|12523.4|12521.4|12518.5|12516.5|224
1607325000000|2020-12-07 07:10:00|12522.3|12520.3|12525.3|12523.3|12525.4|12523.4|12521|12519|136
1607325300000|2020-12-07 07:15:00|12524.8|12522.8|12524.1|12522.1|12524.8|12522.8|12520.5|12518.5|200
1607325600000|2020-12-07 07:20:00|12524.3|12522.3|12528.6|12526.6|12529.4|12527.4|12522.4|12520.4|280
1607325900000|2020-12-07 07:25:00|12528.4|12526.4|12527.5|12525.5|12528.4|12526.4|12526|12524|209
1607326200000|2020-12-07 07:30:00|12527.8|12525.8|12528.9|12526.9|12531|12529|12525.8|12523.8|526
1607326500000|2020-12-07 07:35:00|12528.8|12526.8|12529.4|12527.4|12529.8|12527.8|12527.8|12525.8|277
1607326800000|2020-12-07 07:40:00|12529|12527|12528.1|12526.1|12529|12527|12526.9|12524.9|218
1607327100000|2020-12-07 07:45:00|12528.3|12526.3|12530.8|12528.8|12531.3|12529.3|12526.3|12524.3|330
1607327400000|2020-12-07 07:50:00|12530.6|12528.6|12529.3|12527.3|12530.9|12528.9|12527.1|12525.1|178
1607327700000|2020-12-07 07:55:00|12529.1|12527.1|12530|12528|12531.4|12529.4|12528.3|12526.3|205
1607328000000|2020-12-07 08:00:00|12529.8|12527.8|12525.3|12523.3|12530.9|12528.9|12519.5|12517.5|986
1607328300000|2020-12-07 08:05:00|12525.4|12523.4|12523.4|12521.4|12528|12526|12521.4|12519.4|504
1607328600000|2020-12-07 08:10:00|12522.8|12520.8|12508.6|12506.6|12524|12522|12506.6|12504.6|975
1607328900000|2020-12-07 08:15:00|12508.5|12506.5|12511.3|12509.3|12512.9|12510.9|12500.1|12498.1|917
1607329200000|2020-12-07 08:20:00|12511.1|12509.1|12511|12509|12512.4|12510.4|12508.4|12506.4|605
1607329500000|2020-12-07 08:25:00|12510.9|12508.9|12498.5|12496.5|12511.5|12509.5|12495.8|12493.8|1346
1607329800000|2020-12-07 08:30:00|12498|12496|12499.8|12497.8|12503.4|12501.4|12494|12492|1395
1607330100000|2020-12-07 08:35:00|12498.8|12496.8|12503.1|12501.1|12504.5|12502.5|12498|12496|517
1607330400000|2020-12-07 08:40:00|12502.8|12500.8|12478.3|12476.3|12503.5|12501.5|12475.6|12473.6|1183
1607330700000|2020-12-07 08:45:00|12478.5|12476.5|12490.8|12488.8|12492.5|12490.5|12477.6|12475.6|847
1607331000000|2020-12-07 08:50:00|12491|12489|12491.9|12489.9|12492.9|12490.9|12487.9|12485.9|289
1607331300000|2020-12-07 08:55:00|12491.8|12489.8|12489.9|12487.9|12492.6|12490.6|12486.5|12484.5|352
1607331600000|2020-12-07 09:00:00|12490.5|12488.5|12486.5|12484.5|12493.3|12491.3|12483.6|12481.6|615
1607331900000|2020-12-07 09:05:00|12486.6|12484.6|12484.8|12482.8|12489|12487|12481.8|12479.8|371
1607332200000|2020-12-07 09:10:00|12485.5|12483.5|12485|12483|12486.9|12484.9|12481.4|12479.4|327
1607332500000|2020-12-07 09:15:00|12485.4|12483.4|12493.8|12491.8|12494.6|12492.6|12482.4|12480.4|515
1607332800000|2020-12-07 09:20:00|12493.6|12491.6|12497.3|12495.3|12498.3|12496.3|12492.8|12490.8|368
1607333100000|2020-12-07 09:25:00|12497.8|12495.8|12495.1|12493.1|12499.5|12497.5|12493.6|12491.6|410
1607333400000|2020-12-07 09:30:00|12495.5|12493.5|12501.3|12499.3|12501.6|12499.6|12493.8|12491.8|436
1607333700000|2020-12-07 09:35:00|12501.9|12499.9|12498.5|12496.5|12503.3|12501.3|12497.5|12495.5|368
1607334000000|2020-12-07 09:40:00|12498.6|12496.6|12500.8|12498.8|12503.4|12501.4|12498.1|12496.1|214
1607334300000|2020-12-07 09:45:00|12500.9|12498.9|12501.8|12499.8|12507.9|12505.9|12499.4|12497.4|495
1607334600000|2020-12-07 09:50:00|12501.6|12499.6|12500|12498|12504.4|12502.4|12499.8|12497.8|382
1607334900000|2020-12-07 09:55:00|12499.9|12497.9|12500.3|12498.3|12501.3|12499.3|12496.3|12494.3|427
1607335200000|2020-12-07 10:00:00|12500.1|12498.1|12500.9|12498.9|12502.1|12500.1|12499.3|12497.3|170
1607335500000|2020-12-07 10:05:00|12501.1|12499.1|12503.3|12501.3|12504.8|12502.8|12500|12498|136
1607335800000|2020-12-07 10:10:00|12503.1|12501.1|12506.4|12504.4|12507|12505|12503.1|12501.1|164
1607336100000|2020-12-07 10:15:00|12506|12504|12514.4|12512.4|12515.1|12513.1|12504.8|12502.8|380
1607336400000|2020-12-07 10:20:00|12514.6|12512.6|12511.4|12509.4|12515.3|12513.3|12510.8|12508.8|277
1607336700000|2020-12-07 10:25:00|12511.5|12509.5|12518.8|12516.8|12519|12517|12510.9|12508.9|364
1607337000000|2020-12-07 10:30:00|12518.6|12516.6|12513.6|12511.6|12522.9|12520.9|12513.3|12511.3|463
1607337300000|2020-12-07 10:35:00|12513.8|12511.8|12516|12514|12518.6|12516.6|12512.1|12510.1|449
1607337600000|2020-12-07 10:40:00|12516.1|12514.1|12514.6|12512.6|12518.9|12516.9|12513.5|12511.5|423
1607337900000|2020-12-07 10:45:00|12514.5|12512.5|12514.1|12512.1|12516.9|12514.9|12510.9|12508.9|550
1607338200000|2020-12-07 10:50:00|12514.4|12512.4|12514.3|12512.3|12517|12515|12512.5|12510.5|187
1607338500000|2020-12-07 10:55:00|12514.1|12512.1|12513.8|12511.8|12518.1|12516.1|12513.6|12511.6|333
1607338800000|2020-12-07 11:00:00|12514.4|12512.4|12512.4|12510.4|12515.6|12513.6|12509.4|12507.4|554
1607339100000|2020-12-07 11:05:00|12512.5|12510.5|12517.3|12515.3|12517.8|12515.8|12511.5|12509.5|442
1607339400000|2020-12-07 11:10:00|12517.4|12515.4|12520.9|12518.9|12521.1|12519.1|12515.9|12513.9|367
1607339700000|2020-12-07 11:15:00|12521.1|12519.1|12519.1|12517.1|12522.1|12520.1|12518.6|12516.6|436
1607340000000|2020-12-07 11:20:00|12519|12517|12520.4|12518.4|12522|12520|12516.6|12514.6|237
1607340300000|2020-12-07 11:25:00|12520.3|12518.3|12520.8|12518.8|12523.5|12521.5|12518.3|12516.3|290
1607340600000|2020-12-07 11:30:00|12520.6|12518.6|12520.5|12518.5|12523|12521|12519.5|12517.5|283
1607340900000|2020-12-07 11:35:00|12520.6|12518.6|12516.8|12514.8|12521.1|12519.1|12515.8|12513.8|529
1607341200000|2020-12-07 11:40:00|12516.6|12514.6|12519.9|12517.9|12522.9|12520.9|12514.8|12512.8|385
1607341500000|2020-12-07 11:45:00|12519.8|12517.8|12517|12515|12520.1|12518.1|12516.4|12514.4|206
1607341800000|2020-12-07 11:50:00|12517.1|12515.1|12517.4|12515.4|12524.4|12522.4|12516.8|12514.8|442
1607342100000|2020-12-07 11:55:00|12517.1|12515.1|12520.8|12518.8|12521.1|12519.1|12517.1|12515.1|212
1607342400000|2020-12-07 12:00:00|12520.5|12518.5|12518|12516|12521.4|12519.4|12517.4|12515.4|300
1607342700000|2020-12-07 12:05:00|12517.8|12515.8|12519.3|12517.3|12519.5|12517.5|12516.3|12514.3|215
1607343000000|2020-12-07 12:10:00|12519.1|12517.1|12521.5|12519.5|12523.3|12521.3|12517.6|12515.6|192
1607343300000|2020-12-07 12:15:00|12521.6|12519.6|12521.3|12519.3|12526.4|12524.4|12520.8|12518.8|342
1607343600000|2020-12-07 12:20:00|12521.5|12519.5|12520.9|12518.9|12521.8|12519.8|12517.8|12515.8|264
1607343900000|2020-12-07 12:25:00|12520.8|12518.8|12517.3|12515.3|12521|12519|12515.8|12513.8|193
1607344200000|2020-12-07 12:30:00|12517.4|12515.4|12514.8|12512.8|12518.1|12516.1|12512.8|12510.8|267
1607344500000|2020-12-07 12:35:00|12514.5|12512.5|12513.5|12511.5|12514.8|12512.8|12511.8|12509.8|160
1607344800000|2020-12-07 12:40:00|12513.8|12511.8|12513.4|12511.4|12514.4|12512.4|12511|12509|209
1607345100000|2020-12-07 12:45:00|12513|12511|12517.4|12515.4|12517.9|12515.9|12512.6|12510.6|308
1607345400000|2020-12-07 12:50:00|12517.3|12515.3|12521.4|12519.4|12522.1|12520.1|12516.3|12514.3|356
1607345700000|2020-12-07 12:55:00|12521.3|12519.3|12520.8|12518.8|12522.5|12520.5|12519.6|12517.6|299
1607346000000|2020-12-07 13:00:00|12520.5|12518.5|12520.5|12518.5|12523.3|12521.3|12520|12518|385
1607346300000|2020-12-07 13:05:00|12520.4|12518.4|12520.6|12518.6|12522.4|12520.4|12517.9|12515.9|280
1607346600000|2020-12-07 13:10:00|12520.5|12518.5|12520.9|12518.9|12523.6|12521.6|12520.5|12518.5|256
1607346900000|2020-12-07 13:15:00|12521|12519|12527.3|12525.3|12528|12526|12520.1|12518.1|467
1607347200000|2020-12-07 13:20:00|12527.1|12525.1|12527.6|12525.6|12529.4|12527.4|12526.3|12524.3|576
1607347500000|2020-12-07 13:25:00|12527.8|12525.8|12529.1|12527.1|12531.1|12529.1|12527.3|12525.3|419
1607347800000|2020-12-07 13:30:00|12528.8|12526.8|12526.6|12524.6|12528.8|12526.8|12526|12524|1485
1607348100000|2020-12-07 13:35:00|12526.5|12524.5|12524.9|12522.9|12528.4|12526.4|12524.1|12522.1|2066
1607348400000|2020-12-07 13:40:00|12525.1|12523.1|12528.3|12526.3|12530.6|12528.6|12525.1|12523.1|665
1607348700000|2020-12-07 13:45:00|12528.4|12526.4|12529.8|12527.8|12530.1|12528.1|12526.9|12524.9|263
1607349000000|2020-12-07 13:50:00|12529.6|12527.6|12528.6|12526.6|12533.4|12531.4|12527.6|12525.6|676
1607349300000|2020-12-07 13:55:00|12528.8|12526.8|12533.1|12531.1|12533.1|12531.1|12528.6|12526.6|1120
1607349600000|2020-12-07 14:00:00|12532.9|12530.9|12535.6|12533.6|12538.4|12536.4|12532.9|12530.9|715
1607349900000|2020-12-07 14:05:00|12535.5|12533.5|12537.1|12535.1|12537.6|12535.6|12535|12533|362
1607350200000|2020-12-07 14:10:00|12536.6|12534.6|12533.6|12531.6|12536.8|12534.8|12531.4|12529.4|604
1607350500000|2020-12-07 14:15:00|12533.5|12531.5|12534.4|12532.4|12534.9|12532.9|12532.1|12530.1|346
1607350800000|2020-12-07 14:20:00|12534.6|12532.6|12538.1|12536.1|12538.1|12536.1|12533.9|12531.9|482
1607351100000|2020-12-07 14:25:00|12537.9|12535.9|12533.5|12531.5|12539.4|12537.4|12532|12530|1346
1607351400000|2020-12-07 14:30:00|12533|12532|12553.6|12552.6|12553.6|12552.6|12525.6|12524.6|10748
1607351700000|2020-12-07 14:35:00|12552.6|12551.6|12567.8|12566.8|12567.8|12566.8|12551.6|12550.6|8220
1607352000000|2020-12-07 14:40:00|12567.5|12566.5|12574.6|12573.6|12582.1|12581.1|12562.9|12561.9|7445
1607352300000|2020-12-07 14:45:00|12574.5|12573.5|12569.4|12568.4|12583.6|12582.6|12565.4|12564.4|5961
1607352600000|2020-12-07 14:50:00|12569.8|12568.8|12568.1|12567.1|12575.6|12574.6|12562|12561|5783
1607352900000|2020-12-07 14:55:00|12567.9|12566.9|12584.4|12583.4|12587.5|12586.5|12567.9|12566.9|6719
1607353200000|2020-12-07 15:00:00|12584.3|12583.3|12590.1|12589.1|12593.4|12592.4|12582.8|12581.8|5462
1607353500000|2020-12-07 15:05:00|12591|12590|12588.4|12587.4|12597.5|12596.5|12586.4|12585.4|4785
1607353800000|2020-12-07 15:10:00|12588.6|12587.6|12593.4|12592.4|12594.3|12593.3|12585.5|12584.5|3378
1607354100000|2020-12-07 15:15:00|12593.6|12592.6|12589.1|12588.1|12598|12597|12583.4|12582.4|3776
1607354400000|2020-12-07 15:20:00|12588.9|12587.9|12593.3|12592.3|12600.4|12599.4|12586.8|12585.8|4275
1607354700000|2020-12-07 15:25:00|12593.6|12592.6|12588.9|12587.9|12595.8|12594.8|12587.6|12586.6|2936
1607355000000|2020-12-07 15:30:00|12589.1|12588.1|12593.9|12592.9|12595.4|12594.4|12585|12584|3084
1607355300000|2020-12-07 15:35:00|12593.6|12592.6|12585.4|12584.4|12596.9|12595.9|12584.8|12583.8|2834
1607355600000|2020-12-07 15:40:00|12585.1|12584.1|12582.6|12581.6|12590.8|12589.8|12576.1|12575.1|5657
1607355900000|2020-12-07 15:45:00|12582.8|12581.8|12591.4|12590.4|12594.3|12593.3|12580.5|12579.5|2786
1607356200000|2020-12-07 15:50:00|12590.9|12589.9|12591.6|12590.6|12596.3|12595.3|12589.9|12588.9|2549
1607356500000|2020-12-07 15:55:00|12591.5|12590.5|12588.1|12587.1|12600.1|12599.1|12583.1|12582.1|3986
1607356800000|2020-12-07 16:00:00|12587.9|12586.9|12592.9|12591.9|12592.9|12591.9|12582|12581|2906
1607357100000|2020-12-07 16:05:00|12593.1|12592.1|12606.8|12605.8|12608.6|12607.6|12592.1|12591.1|5604
1607357400000|2020-12-07 16:10:00|12606.9|12605.9|12605.6|12604.6|12611.4|12610.4|12604.4|12603.4|3015
1607357700000|2020-12-07 16:15:00|12606|12605|12600.6|12599.6|12609.4|12608.4|12598.6|12597.6|2903
1607358000000|2020-12-07 16:20:00|12601|12600|12597.3|12596.3|12604.9|12603.9|12592.6|12591.6|4022
1607358300000|2020-12-07 16:25:00|12596.9|12595.9|12601.6|12600.6|12602.6|12601.6|12590.1|12589.1|2759
1607358600000|2020-12-07 16:30:00|12601.5|12600.5|12592.6|12591.6|12603.9|12602.9|12588.5|12587.5|2544
1607358900000|2020-12-07 16:35:00|12592.9|12591.9|12589.1|12588.1|12594.4|12593.4|12588.4|12587.4|1889
1607359200000|2020-12-07 16:40:00|12589.3|12588.3|12591.1|12590.1|12595.6|12594.6|12584.9|12583.9|3003
1607359500000|2020-12-07 16:45:00|12591.4|12590.4|12598|12597|12601|12600|12589.8|12588.8|2838
1607359800000|2020-12-07 16:50:00|12598.3|12597.3|12591.4|12590.4|12599.8|12598.8|12588.1|12587.1|2209
1607360100000|2020-12-07 16:55:00|12591.1|12590.1|12591.9|12590.9|12599.5|12598.5|12582.9|12581.9|4515
1607360400000|2020-12-07 17:00:00|12591.6|12590.6|12580.6|12579.6|12591.9|12590.9|12578.3|12577.3|3508
1607360700000|2020-12-07 17:05:00|12580.4|12579.4|12580.5|12579.5|12582.5|12581.5|12575.7|12574.7|3087
1607361000000|2020-12-07 17:10:00|12580.8|12579.8|12582.2|12581.2|12584.7|12583.7|12578.3|12577.3|2148
1607361300000|2020-12-07 17:15:00|12582|12581|12580.8|12579.8|12582|12581|12573.4|12572.4|2991
1607361600000|2020-12-07 17:20:00|12580.4|12579.4|12582.4|12581.4|12586.5|12585.5|12578.4|12577.4|1964
1607361900000|2020-12-07 17:25:00|12582.5|12581.5|12589.7|12588.7|12589.9|12588.9|12582.5|12581.5|1698
1607362200000|2020-12-07 17:30:00|12589.5|12588.5|12581.8|12580.8|12591.2|12590.2|12579.9|12578.9|1692
1607362500000|2020-12-07 17:35:00|12582.3|12581.3|12585.8|12584.8|12586.3|12585.3|12580.4|12579.4|1177
1607362800000|2020-12-07 17:40:00|12584.7|12583.7|12584.8|12583.8|12586.5|12585.5|12578.9|12577.9|1200
1607363100000|2020-12-07 17:45:00|12584.9|12583.9|12580.4|12579.4|12585|12584|12579.8|12578.8|871
1607363400000|2020-12-07 17:50:00|12580.7|12579.7|12578.7|12577.7|12584.9|12583.9|12577.9|12576.9|1318
1607363700000|2020-12-07 17:55:00|12578.2|12577.2|12573.4|12572.4|12579.3|12578.3|12573|12572|1615
1607364000000|2020-12-07 18:00:00|12573.3|12572.3|12569.4|12568.4|12575.4|12574.4|12567.9|12566.9|2536
1607364300000|2020-12-07 18:05:00|12569.3|12568.3|12566.2|12565.2|12569.7|12568.7|12559.5|12558.5|3354
1607364600000|2020-12-07 18:10:00|12566|12565|12561|12560|12566.2|12565.2|12558.7|12557.7|2312
1607364900000|2020-12-07 18:15:00|12561.3|12560.3|12564.4|12563.4|12566.3|12565.3|12556.5|12555.5|3033
1607365200000|2020-12-07 18:20:00|12564.2|12563.2|12565.2|12564.2|12567.2|12566.2|12559.5|12558.5|1880
1607365500000|2020-12-07 18:25:00|12565.3|12564.3|12566.2|12565.2|12569.7|12568.7|12564.3|12563.3|1643
1607365800000|2020-12-07 18:30:00|12566.3|12565.3|12570.4|12569.4|12573|12572|12564.7|12563.7|1730
1607366100000|2020-12-07 18:35:00|12570.3|12569.3|12561.9|12560.9|12571.3|12570.3|12555.4|12554.4|2895
1607366400000|2020-12-07 18:40:00|12561.8|12560.8|12551.2|12550.2|12562.8|12561.8|12548.9|12547.9|3165
1607366700000|2020-12-07 18:45:00|12551.4|12550.4|12555.2|12554.2|12557.5|12556.5|12548|12547|2320
1607367000000|2020-12-07 18:50:00|12555.4|12554.4|12567.2|12566.2|12567.5|12566.5|12554.9|12553.9|2312
1607367300000|2020-12-07 18:55:00|12567|12566|12570.2|12569.2|12574.5|12573.5|12564.5|12563.5|3049
1607367600000|2020-12-07 19:00:00|12570|12569|12557.4|12556.4|12570.2|12569.2|12557.3|12556.3|3345
1607367900000|2020-12-07 19:05:00|12557.3|12556.3|12571.8|12570.8|12572|12571|12555.5|12554.5|2832
1607368200000|2020-12-07 19:10:00|12572|12571|12569.8|12568.8|12573.5|12572.5|12569.4|12568.4|1608
1607368500000|2020-12-07 19:15:00|12569.9|12568.9|12575.3|12574.3|12577|12576|12563.9|12562.9|2555
1607368800000|2020-12-07 19:20:00|12575.2|12574.2|12580.7|12579.7|12581.7|12580.7|12573.5|12572.5|2031
1607369100000|2020-12-07 19:25:00|12580|12579|12577|12576|12581.5|12580.5|12574.9|12573.9|1360
1607369400000|2020-12-07 19:30:00|12576.9|12575.9|12576.9|12575.9|12581.5|12580.5|12573.8|12572.8|1642
1607369700000|2020-12-07 19:35:00|12576.7|12575.7|12581.5|12580.5|12583.2|12582.2|12574.9|12573.9|1404
1607370000000|2020-12-07 19:40:00|12581.7|12580.7|12586.5|12585.5|12587.4|12586.4|12579.2|12578.2|1500
1607370300000|2020-12-07 19:45:00|12586.7|12585.7|12588.2|12587.2|12589.3|12588.3|12585.8|12584.8|1613
1607370600000|2020-12-07 19:50:00|12588|12587|12583.4|12582.4|12588.7|12587.7|12583.2|12582.2|1227
1607370900000|2020-12-07 19:55:00|12583.3|12582.3|12582.3|12581.3|12586.7|12585.7|12578.7|12577.7|2044
1607371200000|2020-12-07 20:00:00|12582.7|12581.7|12577.4|12576.4|12584.5|12583.5|12576.2|12575.2|2031
1607371500000|2020-12-07 20:05:00|12577.5|12576.5|12580|12579|12583.4|12582.4|12572.8|12571.8|2237
1607371800000|2020-12-07 20:10:00|12579.9|12578.9|12571|12570|12582.9|12581.9|12569.8|12568.8|2507
1607372100000|2020-12-07 20:15:00|12571.2|12570.2|12585.8|12584.8|12586.4|12585.4|12571|12570|2435
1607372400000|2020-12-07 20:20:00|12586.3|12585.3|12585.9|12584.9|12586.8|12585.8|12577.8|12576.8|1817
1607372700000|2020-12-07 20:25:00|12585.8|12584.8|12586|12585|12593.3|12592.3|12585|12584|2324
1607373000000|2020-12-07 20:30:00|12585.9|12584.9|12590.6|12589.6|12591.5|12590.5|12585.3|12584.3|2196
1607373300000|2020-12-07 20:35:00|12590.8|12589.8|12585.8|12584.8|12591.5|12590.5|12583.3|12582.3|2299
1607373600000|2020-12-07 20:40:00|12585.3|12584.3|12570.3|12569.3|12587.3|12586.3|12563.6|12562.6|4267
1607373900000|2020-12-07 20:45:00|12569.9|12568.9|12558.8|12557.8|12574.4|12573.4|12553.4|12552.4|4811
1607374200000|2020-12-07 20:50:00|12555.6|12554.6|12580.9|12579.9|12581.5|12580.5|12555.6|12554.6|4780
1607374500000|2020-12-07 20:55:00|12580.4|12579.4|12597.9|12596.9|12600.8|12599.8|12580.4|12579.4|8301
1607374800000|2020-12-07 21:00:00|12597.8|12596.8|12596.3|12594.3|12604.1|12602.1|12590.8|12588.8|3932
1607375100000|2020-12-07 21:05:00|12596.5|12594.5|12597.1|12595.1|12597.6|12595.6|12589.8|12587.8|1017
1607375400000|2020-12-07 21:10:00|12597.3|12595.3|12596.6|12591.6|12598.7|12596.7|12590.2|12588.2|1118
1607375700000|2020-12-07 21:15:00|12596.7|12591.7|12595.4|12590.4|12596.7|12591.7|12595.2|12590.2|0
1607376000000|2020-12-07 21:20:00|12595.5|12590.5|12595.4|12590.4|12595.8|12590.8|12595.3|12590.3|0
1607376300000|2020-12-07 21:25:00|12595.3|12590.3|12594.9|12589.9|12595.4|12590.4|12594.7|12589.7|0
1607376600000|2020-12-07 21:30:00|12595.6|12593.6|12592.6|12590.6|12596.1|12594.1|12591.6|12589.6|361
1607376900000|2020-12-07 21:35:00|12592.8|12590.8|12589.6|12587.6|12593.3|12591.3|12587.8|12585.8|328
1607377200000|2020-12-07 21:40:00|12589.8|12587.8|12589.1|12587.1|12591.1|12589.1|12588.6|12586.6|246
1607377500000|2020-12-07 21:45:00|12589.6|12587.6|12576.8|12574.8|12590.1|12588.1|12575.1|12573.1|774
1607377800000|2020-12-07 21:50:00|12577.1|12575.1|12568.8|12566.8|12580.1|12578.1|12567.6|12565.6|753
1607378100000|2020-12-07 21:55:00|12568.3|12566.3|12573.5|12568.5|12574.1|12571.6|12565.3|12563.3|552
1607378400000|2020-12-07 22:00:00|12573.7|12568.7|12574|12569|12574.7|12569.7|12572|12567|0
1607378700000|2020-12-07 22:05:00|12574.1|12569.1|12574.3|12569.3|12576.1|12571.1|12574|12569|0
1607379000000|2020-12-07 22:10:00|12574.2|12569.2|12573.5|12568.5|12574.4|12569.4|12573.3|12568.3|0
1607379300000|2020-12-07 22:15:00|12573.6|12568.6|12574|12569|12575|12570|12573.6|12568.6|0
1607379600000|2020-12-07 22:20:00|12574.1|12569.1|12574.6|12569.6|12575.4|12570.4|12573.6|12568.6|0
1607379900000|2020-12-07 22:25:00|12574.8|12569.8|12575.6|12570.6|12576.4|12571.4|12574.8|12569.8|0
1607380200000|2020-12-07 22:30:00|12575.5|12570.5|12575.8|12570.8|12576.1|12571.1|12575.2|12570.2|0
1607380500000|2020-12-07 22:35:00|12575.6|12570.6|12575.9|12570.9|12576.1|12571.1|12575.6|12570.6|0
1607380800000|2020-12-07 22:40:00|12575.8|12570.8|12576.7|12571.7|12576.7|12571.7|12575.8|12570.8|0
1607381100000|2020-12-07 22:45:00|12576.8|12571.8|12576.8|12571.8|12577|12572|12576.7|12571.7|0
1607381400000|2020-12-07 22:50:00|12577.5|12572.5|12575.8|12570.8|12577.5|12572.5|12575.8|12570.8|0
1607381700000|2020-12-07 22:55:00|12575.7|12570.7|12576.2|12571.2|12577.2|12572.2|12575.2|12570.2|0
1607382000000|2020-12-07 23:00:00|12575.6|12573.6|12580|12578|12582.3|12580.3|12573.1|12571.1|499
1607382300000|2020-12-07 23:05:00|12581.2|12579.2|12581.6|12579.6|12583|12581|12579.7|12577.7|149
1607382600000|2020-12-07 23:10:00|12581.7|12579.7|12580|12578|12582.7|12580.7|12579.6|12577.6|166
1607382900000|2020-12-07 23:15:00|12579.8|12577.8|12582|12580|12582.7|12580.7|12579.8|12577.8|150
1607383200000|2020-12-07 23:20:00|12583.1|12581.1|12582.1|12580.1|12583.5|12581.5|12581.1|12579.1|131
1607383500000|2020-12-07 23:25:00|12582|12580|12586|12584|12586.5|12584.5|12582|12580|244
1607383800000|2020-12-07 23:30:00|12586.1|12584.1|12587.3|12585.3|12590.2|12588.2|12586.1|12584.1|322
1607384100000|2020-12-07 23:35:00|12587.2|12585.2|12585.7|12583.7|12588.1|12586.1|12585.2|12583.2|172
1607384400000|2020-12-07 23:40:00|12585.2|12583.2|12586.7|12584.7|12587.3|12585.3|12584.7|12582.7|130
1607384700000|2020-12-07 23:45:00|12586.6|12584.6|12583|12581|12586.8|12584.8|12582.1|12580.1|115
1607385000000|2020-12-07 23:50:00|12582.7|12580.7|12582.2|12580.2|12584.5|12582.5|12578.5|12576.5|249
1607385300000|2020-12-07 23:55:00|12582.3|12580.3|12577.3|12575.3|12582.5|12580.5|12574|12572|348
1607385600000|2020-12-08 00:00:00|12576.6|12574.6|12564.2|12562.2|12577|12575|12561.5|12559.5|1083
1607385900000|2020-12-08 00:05:00|12563.7|12561.7|12565.3|12563.3|12568|12566|12563|12561|505
1607386200000|2020-12-08 00:10:00|12565.5|12563.5|12568.5|12566.5|12570.8|12568.8|12565.5|12563.5|355
1607386500000|2020-12-08 00:15:00|12568.3|12566.3|12570|12568|12570.7|12568.7|12566.6|12564.6|268
1607386800000|2020-12-08 00:20:00|12569.8|12567.8|12571.7|12569.7|12572.5|12570.5|12568.2|12566.2|294
1607387100000|2020-12-08 00:25:00|12571.8|12569.8|12572.7|12570.7|12573.7|12571.7|12569.7|12567.7|347
1607387400000|2020-12-08 00:30:00|12572.3|12570.3|12577.8|12575.8|12578.6|12576.6|12572.3|12570.3|517
1607387700000|2020-12-08 00:35:00|12577.3|12575.3|12575.3|12573.3|12577.7|12575.7|12574.8|12572.8|168
1607388000000|2020-12-08 00:40:00|12575.5|12573.5|12574.3|12572.3|12577.1|12575.1|12573.7|12571.7|140
1607388300000|2020-12-08 00:45:00|12574.7|12572.7|12575.8|12573.8|12576.1|12574.1|12573.5|12571.5|162
1607388600000|2020-12-08 00:50:00|12576|12574|12574.3|12572.3|12576|12574|12571.8|12569.8|408
1607388900000|2020-12-08 00:55:00|12574.5|12572.5|12576.5|12574.5|12576.8|12574.8|12571.6|12569.6|216
1607389200000|2020-12-08 01:00:00|12576.3|12574.3|12581.5|12579.5|12584.8|12582.8|12575.5|12573.5|506
1607389500000|2020-12-08 01:05:00|12581.6|12579.6|12579|12577|12581.7|12579.7|12577.8|12575.8|148
1607389800000|2020-12-08 01:10:00|12579.2|12577.2|12575.7|12573.7|12579.5|12577.5|12575.2|12573.2|219
1607390100000|2020-12-08 01:15:00|12575.6|12573.6|12571.5|12569.5|12576.5|12574.5|12570.8|12568.8|269
1607390400000|2020-12-08 01:20:00|12571.6|12569.6|12570.2|12568.2|12573.5|12571.5|12569|12567|237
1607390700000|2020-12-08 01:25:00|12569.7|12567.7|12566|12564|12572.7|12570.7|12562|12560|545
1607391000000|2020-12-08 01:30:00|12566.5|12564.5|12567.5|12565.5|12568.8|12566.8|12562.8|12560.8|399
1607391300000|2020-12-08 01:35:00|12568.2|12566.2|12570.5|12568.5|12571.3|12569.3|12567|12565|227
1607391600000|2020-12-08 01:40:00|12570.3|12568.3|12573.5|12571.5|12573.8|12571.8|12569.2|12567.2|192
1607391900000|2020-12-08 01:45:00|12573.7|12571.7|12575.1|12573.1|12575.8|12573.8|12572.2|12570.2|281
1607392200000|2020-12-08 01:50:00|12575.2|12573.2|12569.1|12567.1|12575.2|12573.2|12569.1|12567.1|177
1607392500000|2020-12-08 01:55:00|12569.2|12567.2|12566.8|12564.8|12570.5|12568.5|12565.7|12563.7|251
1607392800000|2020-12-08 02:00:00|12567|12565|12568.1|12566.1|12570.2|12568.2|12566.8|12564.8|174
1607393100000|2020-12-08 02:05:00|12568.2|12566.2|12569|12567|12570|12568|12566.1|12564.1|165
1607393400000|2020-12-08 02:10:00|12568.8|12566.8|12567|12565|12570|12568|12566.5|12564.5|99
1607393700000|2020-12-08 02:15:00|12567.1|12565.1|12565.8|12563.8|12567.1|12565.1|12563.3|12561.3|193
1607394000000|2020-12-08 02:20:00|12566.1|12564.1|12568.2|12566.2|12568.3|12566.3|12565.2|12563.2|115
1607394300000|2020-12-08 02:25:00|12568.1|12566.1|12566|12564|12568.5|12566.5|12565.7|12563.7|107
1607394600000|2020-12-08 02:30:00|12565.7|12563.7|12567.6|12565.6|12568|12566|12565.7|12563.7|94
1607394900000|2020-12-08 02:35:00|12567.5|12565.5|12564.6|12562.6|12567.8|12565.8|12562.1|12560.1|197
1607395200000|2020-12-08 02:40:00|12564.8|12562.8|12566.6|12564.6|12567.1|12565.1|12564.7|12562.7|101
1607395500000|2020-12-08 02:45:00|12566.5|12564.5|12568.8|12566.8|12569.2|12567.2|12566.1|12564.1|177
1607395800000|2020-12-08 02:50:00|12568.7|12566.7|12565.1|12563.1|12569.6|12567.6|12564.2|12562.2|167
1607396100000|2020-12-08 02:55:00|12565|12563|12567.2|12565.2|12568.1|12566.1|12564.8|12562.8|113
1607396400000|2020-12-08 03:00:00|12567.1|12565.1|12568|12566|12569.1|12567.1|12566.2|12564.2|117
1607396700000|2020-12-08 03:05:00|12568.1|12566.1|12565.3|12563.3|12569|12567|12564.7|12562.7|121
1607397000000|2020-12-08 03:10:00|12565.5|12563.5|12562.6|12560.6|12565.6|12563.6|12558.5|12556.5|580
1607397300000|2020-12-08 03:15:00|12562.5|12560.5|12558.8|12556.8|12562.8|12560.8|12558.1|12556.1|187
1607397600000|2020-12-08 03:20:00|12559.5|12557.5|12558|12556|12560.1|12558.1|12556.3|12554.3|267
1607397900000|2020-12-08 03:25:00|12558.1|12556.1|12559.2|12557.2|12560.3|12558.3|12558.1|12556.1|128
1607398200000|2020-12-08 03:30:00|12559.1|12557.1|12561.1|12559.1|12561.1|12559.1|12558.1|12556.1|143
1607398500000|2020-12-08 03:35:00|12560.7|12558.7|12560.7|12558.7|12562.3|12560.3|12560.6|12558.6|113
1607398800000|2020-12-08 03:40:00|12560.6|12558.6|12560.3|12558.3|12561.2|12559.2|12559.5|12557.5|96
1607399100000|2020-12-08 03:45:00|12560.6|12558.6|12564.6|12562.6|12564.6|12562.6|12560.2|12558.2|134
1607399400000|2020-12-08 03:50:00|12564.5|12562.5|12564|12562|12564.5|12562.5|12562.7|12560.7|85
1607399700000|2020-12-08 03:55:00|12563.8|12561.8|12564.7|12562.7|12565.3|12563.3|12562.8|12560.8|140
1607400000000|2020-12-08 04:00:00|12564.8|12562.8|12564.8|12562.8|12566|12564|12564.5|12562.5|71
1607400300000|2020-12-08 04:05:00|12565.2|12563.2|12570|12568|12570.6|12568.6|12564.8|12562.8|335
1607400600000|2020-12-08 04:10:00|12569.8|12567.8|12566.8|12564.8|12570.7|12568.7|12566.7|12564.7|219
1607400900000|2020-12-08 04:15:00|12567|12565|12566.2|12564.2|12567.3|12565.3|12565.3|12563.3|84
1607401200000|2020-12-08 04:20:00|12566.1|12564.1|12566.7|12564.7|12567.3|12565.3|12565|12563|66
1607401500000|2020-12-08 04:25:00|12567.1|12565.1|12567.2|12565.2|12567.5|12565.5|12566.7|12564.7|99
1607401800000|2020-12-08 04:30:00|12567.3|12565.3|12569.2|12567.2|12570.2|12568.2|12567.3|12565.3|111
1607402100000|2020-12-08 04:35:00|12569.1|12567.1|12568.6|12566.6|12569.2|12567.2|12568.2|12566.2|77
1607402400000|2020-12-08 04:40:00|12568.7|12566.7|12569.2|12567.2|12569.8|12567.8|12568|12566|69
1607402700000|2020-12-08 04:45:00|12569.5|12567.5|12569|12567|12570.7|12568.7|12568.5|12566.5|70
1607403000000|2020-12-08 04:50:00|12569.2|12567.2|12569.2|12567.2|12569.8|12567.8|12568.6|12566.6|43
1607403300000|2020-12-08 04:55:00|12568.8|12566.8|12568.6|12566.6|12569.5|12567.5|12567.8|12565.8|168
1607403600000|2020-12-08 05:00:00|12569.1|12567.1|12572.2|12570.2|12574|12572|12569.1|12567.1|278
1607403900000|2020-12-08 05:05:00|12572.5|12570.5|12575|12573|12575.2|12573.2|12572|12570|168
1607404200000|2020-12-08 05:10:00|12574.8|12572.8|12575|12573|12575.3|12573.3|12573.3|12571.3|126
1607404500000|2020-12-08 05:15:00|12575.1|12573.1|12577.8|12575.8|12577.8|12575.8|12574.6|12572.6|247
1607404800000|2020-12-08 05:20:00|12577.7|12575.7|12580.2|12578.2|12580.6|12578.6|12577.7|12575.7|360
1607405100000|2020-12-08 05:25:00|12580.8|12578.8|12577.2|12575.2|12580.8|12578.8|12576.7|12574.7|246
1607405400000|2020-12-08 05:30:00|12577.1|12575.1|12576.7|12574.7|12579.1|12577.1|12576.3|12574.3|239
1607405700000|2020-12-08 05:35:00|12577|12575|12577|12575|12578|12576|12576.3|12574.3|136
1607406000000|2020-12-08 05:40:00|12577.1|12575.1|12578.8|12576.8|12579.6|12577.6|12576.5|12574.5|138
1607406300000|2020-12-08 05:45:00|12579|12577|12577.7|12575.7|12580|12578|12577.3|12575.3|86
1607406600000|2020-12-08 05:50:00|12577.5|12575.5|12577.8|12575.8|12577.8|12575.8|12576.2|12574.2|186
1607406900000|2020-12-08 05:55:00|12577.6|12575.6|12578.2|12576.2|12579.5|12577.5|12577.5|12575.5|99
1607407200000|2020-12-08 06:00:00|12577.7|12575.7|12584.3|12582.3|12585.3|12583.3|12577.7|12575.7|497
1607407500000|2020-12-08 06:05:00|12584.2|12582.2|12581.8|12579.8|12585.5|12583.5|12581.8|12579.8|232
1607407800000|2020-12-08 06:10:00|12581.6|12579.6|12575.2|12573.2|12581.6|12579.6|12574.3|12572.3|299
1607408100000|2020-12-08 06:15:00|12575.3|12573.3|12574.2|12572.2|12576.2|12574.2|12573.6|12571.6|142
1607408400000|2020-12-08 06:20:00|12574.1|12572.1|12572.7|12570.7|12575.1|12573.1|12571.3|12569.3|212
1607408700000|2020-12-08 06:25:00|12572.8|12570.8|12572|12570|12573.2|12571.2|12571.3|12569.3|140
1607409000000|2020-12-08 06:30:00|12572.1|12570.1|12571.6|12569.6|12573.3|12571.3|12571.6|12569.6|266
1607409300000|2020-12-08 06:35:00|12571.7|12569.7|12572.2|12570.2|12572.8|12570.8|12571.2|12569.2|88
1607409600000|2020-12-08 06:40:00|12572.1|12570.1|12569.2|12567.2|12572.1|12570.1|12568.2|12566.2|185
1607409900000|2020-12-08 06:45:00|12569.1|12567.1|12566.3|12564.3|12569.2|12567.2|12565.6|12563.6|211
1607410200000|2020-12-08 06:50:00|12566.2|12564.2|12570.5|12568.5|12571.5|12569.5|12566.1|12564.1|162
1607410500000|2020-12-08 06:55:00|12570.6|12568.6|12571.5|12569.5|12571.7|12569.7|12568.5|12566.5|108
1607410800000|2020-12-08 07:00:00|12571.6|12569.6|12569.8|12567.8|12573.3|12571.3|12569.7|12567.7|223
1607411100000|2020-12-08 07:05:00|12570|12568|12566.2|12564.2|12571.1|12569.1|12565.7|12563.7|211
1607411400000|2020-12-08 07:10:00|12566.5|12564.5|12566.6|12564.6|12567.1|12565.1|12561.3|12559.3|443
1607411700000|2020-12-08 07:15:00|12566.7|12564.7|12568|12566|12568.7|12566.7|12566|12564|242
1607412000000|2020-12-08 07:20:00|12568.1|12566.1|12573.6|12571.6|12574|12572|12567.6|12565.6|277
1607412300000|2020-12-08 07:25:00|12573.7|12571.7|12573.2|12571.2|12575.5|12573.5|12572.8|12570.8|217
1607412600000|2020-12-08 07:30:00|12573.3|12571.3|12573.2|12571.2|12574.8|12572.8|12572.2|12570.2|177
1607412900000|2020-12-08 07:35:00|12573.1|12571.1|12578.2|12576.2|12578.7|12576.7|12572|12570|271
1607413200000|2020-12-08 07:40:00|12578|12576|12581|12579|12581.6|12579.6|12577|12575|308
1607413500000|2020-12-08 07:45:00|12581.1|12579.1|12579.1|12577.1|12581.1|12579.1|12578.7|12576.7|228
1607413800000|2020-12-08 07:50:00|12579|12577|12582|12580|12583|12581|12577.2|12575.2|453
1607414100000|2020-12-08 07:55:00|12581.6|12579.6|12578.3|12576.3|12583.8|12581.8|12577.7|12575.7|367
1607414400000|2020-12-08 08:00:00|12578|12576|12578.2|12576.2|12582.2|12580.2|12577|12575|611
1607414700000|2020-12-08 08:05:00|12578|12576|12577.8|12575.8|12581.7|12579.7|12577.8|12575.8|457
1607415000000|2020-12-08 08:10:00|12578|12576|12578.6|12576.6|12580.3|12578.3|12575.3|12573.3|520
1607415300000|2020-12-08 08:15:00|12578.5|12576.5|12578.7|12576.7|12580.3|12578.3|12577.7|12575.7|200
1607415600000|2020-12-08 08:20:00|12578.8|12576.8|12580.5|12578.5|12581|12579|12578.3|12576.3|246
1607415900000|2020-12-08 08:25:00|12580.6|12578.6|12580.1|12578.1|12582.8|12580.8|12578.5|12576.5|527
1607416200000|2020-12-08 08:30:00|12579.6|12577.6|12581.3|12579.3|12581.5|12579.5|12577.3|12575.3|267
1607416500000|2020-12-08 08:35:00|12581.1|12579.1|12582.2|12580.2|12582.8|12580.8|12580.5|12578.5|264
1607416800000|2020-12-08 08:40:00|12582.1|12580.1|12582.8|12580.8|12586.1|12584.1|12581.7|12579.7|330
1607417100000|2020-12-08 08:45:00|12582.7|12580.7|12586.3|12584.3|12589.5|12587.5|12582.3|12580.3|569
1607417400000|2020-12-08 08:50:00|12586.2|12584.2|12589.3|12587.3|12591.3|12589.3|12585.2|12583.2|470
1607417700000|2020-12-08 08:55:00|12589.5|12587.5|12589.1|12587.1|12593.6|12591.6|12588.8|12586.8|374
1607418000000|2020-12-08 09:00:00|12589.2|12587.2|12594.8|12592.8|12597.1|12595.1|12588.8|12586.8|701
1607418300000|2020-12-08 09:05:00|12594.5|12592.5|12597.7|12595.7|12600.8|12598.8|12592.5|12590.5|864
1607418600000|2020-12-08 09:10:00|12597.8|12595.8|12595.5|12593.5|12600.7|12598.7|12594.1|12592.1|651
1607418900000|2020-12-08 09:15:00|12595.3|12593.3|12594.2|12592.2|12596.1|12594.1|12592|12590|457
1607419200000|2020-12-08 09:20:00|12593.7|12591.7|12593.5|12591.5|12594.3|12592.3|12591.2|12589.2|249
1607419500000|2020-12-08 09:25:00|12593.8|12591.8|12591.7|12589.7|12594.8|12592.8|12591.2|12589.2|251
1607419800000|2020-12-08 09:30:00|12591.6|12589.6|12591.7|12589.7|12592.5|12590.5|12589.5|12587.5|216
1607420100000|2020-12-08 09:35:00|12591.6|12589.6|12580.7|12578.7|12591.6|12589.6|12578.1|12576.1|766
1607420400000|2020-12-08 09:40:00|12580.6|12578.6|12585.1|12583.1|12585.2|12583.2|12580.1|12578.1|342
1607420700000|2020-12-08 09:45:00|12584.7|12582.7|12589.8|12587.8|12590.7|12588.7|12584.7|12582.7|330
1607421000000|2020-12-08 09:50:00|12589.7|12587.7|12589.5|12587.5|12593.3|12591.3|12588.6|12586.6|307
1607421300000|2020-12-08 09:55:00|12589.3|12587.3|12588.5|12586.5|12590.6|12588.6|12588.2|12586.2|121
1607421600000|2020-12-08 10:00:00|12588|12586|12586.5|12584.5|12589|12587|12586.2|12584.2|196
1607421900000|2020-12-08 10:05:00|12586.6|12584.6|12588|12586|12588.5|12586.5|12585|12583|225
1607422200000|2020-12-08 10:10:00|12588.1|12586.1|12589.2|12587.2|12590.5|12588.5|12586.7|12584.7|133
1607422500000|2020-12-08 10:15:00|12589.1|12587.1|12588.6|12586.6|12590.1|12588.1|12587.5|12585.5|208
1607422800000|2020-12-08 10:20:00|12588.7|12586.7|12591.3|12589.3|12592.1|12590.1|12587.6|12585.6|160
1607423100000|2020-12-08 10:25:00|12591.2|12589.2|12592.7|12590.7|12593.6|12591.6|12590.3|12588.3|236
1607423400000|2020-12-08 10:30:00|12592.8|12590.8|12591|12589|12593.8|12591.8|12590.7|12588.7|135
1607423700000|2020-12-08 10:35:00|12591.1|12589.1|12592|12590|12592.8|12590.8|12588.6|12586.6|120
1607424000000|2020-12-08 10:40:00|12592.2|12590.2|12595.8|12593.8|12596.7|12594.7|12592.2|12590.2|275
1607424300000|2020-12-08 10:45:00|12595.6|12593.6|12593.6|12591.6|12596|12594|12592.6|12590.6|218
1607424600000|2020-12-08 10:50:00|12593.3|12591.3|12593.7|12591.7|12595|12593|12593|12591|74
1607424900000|2020-12-08 10:55:00|12593.5|12591.5|12591.2|12589.2|12594.6|12592.6|12591.2|12589.2|155
1607425200000|2020-12-08 11:00:00|12591.6|12589.6|12588.6|12586.6|12591.7|12589.7|12586.8|12584.8|308
1607425500000|2020-12-08 11:05:00|12588.2|12586.2|12562.7|12560.7|12588.3|12586.3|12560.8|12558.8|2071
1607425800000|2020-12-08 11:10:00|12563.5|12561.5|12568.3|12566.3|12574.8|12572.8|12562.5|12560.5|1314
1607426100000|2020-12-08 11:15:00|12568.6|12566.6|12560|12558|12570.8|12568.8|12557.7|12555.7|778
1607426400000|2020-12-08 11:20:00|12559.8|12557.8|12563.1|12561.1|12564|12562|12554.3|12552.3|1058
1607426700000|2020-12-08 11:25:00|12563|12561|12565.3|12563.3|12568|12566|12562.2|12560.2|590
1607427000000|2020-12-08 11:30:00|12565.5|12563.5|12553.6|12551.6|12565.5|12563.5|12547.8|12545.8|1174
1607427300000|2020-12-08 11:35:00|12553.5|12551.5|12552.1|12550.1|12556.2|12554.2|12551.7|12549.7|404
1607427600000|2020-12-08 11:40:00|12552|12550|12554.1|12552.1|12557.8|12555.8|12550.1|12548.1|484
1607427900000|2020-12-08 11:45:00|12554|12552|12539.5|12537.5|12556.6|12554.6|12538.2|12536.2|1063
1607428200000|2020-12-08 11:50:00|12539.7|12537.7|12538.2|12536.2|12545.5|12543.5|12532.1|12530.1|1579
1607428500000|2020-12-08 11:55:00|12538.8|12536.8|12533.8|12531.8|12542|12540|12530|12528|1335
1607428800000|2020-12-08 12:00:00|12535.6|12533.6|12547.1|12545.1|12548.8|12546.8|12534.2|12532.2|1065
1607429100000|2020-12-08 12:05:00|12547.3|12545.3|12543.7|12541.7|12547.8|12545.8|12541.3|12539.3|563
1607429400000|2020-12-08 12:10:00|12543.6|12541.6|12550|12548|12550.1|12548.1|12542.7|12540.7|499
1607429700000|2020-12-08 12:15:00|12550.1|12548.1|12550.3|12548.3|12552.8|12550.8|12549.2|12547.2|602
1607430000000|2020-12-08 12:20:00|12550.5|12548.5|12548|12546|12552.5|12550.5|12547.2|12545.2|412
1607430300000|2020-12-08 12:25:00|12548.1|12546.1|12548.3|12546.3|12551.7|12549.7|12547.2|12545.2|517
1607430600000|2020-12-08 12:30:00|12548.5|12546.5|12550.7|12548.7|12551.5|12549.5|12543.7|12541.7|597
1607430900000|2020-12-08 12:35:00|12550.8|12548.8|12551.2|12549.2|12552.6|12550.6|12547.6|12545.6|420
1607431200000|2020-12-08 12:40:00|12551.3|12549.3|12553.8|12551.8|12554.6|12552.6|12550|12548|456
1607431500000|2020-12-08 12:45:00|12553.6|12551.6|12551.7|12549.7|12555|12553|12550.1|12548.1|915
1607431800000|2020-12-08 12:50:00|12551.6|12549.6|12551.7|12549.7|12553.7|12551.7|12548.5|12546.5|421
1607432100000|2020-12-08 12:55:00|12551.5|12549.5|12555.1|12553.1|12556.2|12554.2|12551.5|12549.5|475
1607432400000|2020-12-08 13:00:00|12555.6|12553.6|12553.7|12551.7|12555.8|12553.8|12552.7|12550.7|404
1607432700000|2020-12-08 13:05:00|12553.6|12551.6|12555.3|12553.3|12556.7|12554.7|12553.6|12551.6|452
1607433000000|2020-12-08 13:10:00|12555.1|12553.1|12558.8|12556.8|12559.8|12557.8|12550.1|12548.1|861
1607433300000|2020-12-08 13:15:00|12558.6|12556.6|12558.1|12556.1|12565|12563|12556.7|12554.7|1069
1607433600000|2020-12-08 13:20:00|12558|12556|12559.1|12557.1|12560|12558|12555.1|12553.1|713
1607433900000|2020-12-08 13:25:00|12559|12557|12558.3|12556.3|12560.2|12558.2|12557.2|12555.2|243
1607434200000|2020-12-08 13:30:00|12558.6|12556.6|12560.3|12558.3|12563|12561|12556.2|12554.2|408
1607434500000|2020-12-08 13:35:00|12560.1|12558.1|12565.3|12563.3|12567.6|12565.6|12560.1|12558.1|862
1607434800000|2020-12-08 13:40:00|12565.2|12563.2|12566.1|12564.1|12569.7|12567.7|12564.1|12562.1|714
1607435100000|2020-12-08 13:45:00|12566.2|12564.2|12563.6|12561.6|12567.2|12565.2|12563.2|12561.2|489
1607435400000|2020-12-08 13:50:00|12563.3|12561.3|12564.3|12562.3|12567.5|12565.5|12562|12560|2646
1607435700000|2020-12-08 13:55:00|12564.2|12562.2|12568.6|12566.6|12569.1|12567.1|12563.1|12561.1|1304
1607436000000|2020-12-08 14:00:00|12568.7|12566.7|12563.6|12561.6|12569.5|12567.5|12562.7|12560.7|1779
1607436300000|2020-12-08 14:05:00|12563.7|12561.7|12564.5|12562.5|12565.2|12563.2|12559.3|12557.3|1406
1607436600000|2020-12-08 14:10:00|12564.2|12562.2|12573.7|12571.7|12574|12572|12564|12562|2604
1607436900000|2020-12-08 14:15:00|12573.5|12571.5|12578.2|12576.2|12579|12577|12572.8|12570.8|1361
1607437200000|2020-12-08 14:20:00|12578.3|12576.3|12578.1|12576.1|12579.5|12577.5|12576.7|12574.7|963
1607437500000|2020-12-08 14:25:00|12578|12576|12578.8|12576.8|12579.8|12577.8|12575.5|12573.5|1713
1607437800000|2020-12-08 14:30:00|12578.3|12577.3|12573.8|12572.8|12588.3|12587.3|12552.6|12551.6|14001
1607438100000|2020-12-08 14:35:00|12574.5|12573.5|12550.8|12549.8|12579.1|12578.1|12547.7|12546.7|10175
1607438400000|2020-12-08 14:40:00|12551.1|12550.1|12557.8|12556.8|12558.5|12557.5|12537.8|12536.8|8599
1607438700000|2020-12-08 14:45:00|12557.7|12556.7|12530.7|12529.7|12561.3|12560.3|12525.3|12524.3|9449
1607439000000|2020-12-08 14:50:00|12531.1|12530.1|12534.8|12533.8|12543.1|12542.1|12528|12527|6160
1607439300000|2020-12-08 14:55:00|12535.1|12534.1|12552.7|12551.7|12552.7|12551.7|12531.7|12530.7|5916
1607439600000|2020-12-08 15:00:00|12552.5|12551.5|12550.5|12549.5|12556.7|12555.7|12539.8|12538.8|6537
1607439900000|2020-12-08 15:05:00|12550.6|12549.6|12563.2|12562.2|12569.7|12568.7|12549.3|12548.3|6239
1607440200000|2020-12-08 15:10:00|12563.6|12562.6|12561.7|12560.7|12568|12567|12555|12554|5097
1607440500000|2020-12-08 15:15:00|12561.5|12560.5|12526.2|12525.2|12562.2|12561.2|12523.1|12522.1|8268
1607440800000|2020-12-08 15:20:00|12526.7|12525.7|12507.6|12506.6|12527.2|12526.2|12504|12503|7979
1607441100000|2020-12-08 15:25:00|12507.2|12506.2|12521.2|12520.2|12521.2|12520.2|12504.2|12503.2|5744
1607441400000|2020-12-08 15:30:00|12521.4|12520.4|12533.9|12532.9|12537.5|12536.5|12517.2|12516.2|5770
1607441700000|2020-12-08 15:35:00|12534|12533|12538.5|12537.5|12539.7|12538.7|12530|12529|4045
1607442000000|2020-12-08 15:40:00|12538.7|12537.7|12545.6|12544.6|12547.2|12546.2|12536.9|12535.9|3281
1607442300000|2020-12-08 15:45:00|12546.1|12545.1|12552.7|12551.7|12553.9|12552.9|12543.5|12542.5|3508
1607442600000|2020-12-08 15:50:00|12553|12552|12556.6|12555.6|12561|12560|12549.5|12548.5|3664
1607442900000|2020-12-08 15:55:00|12556.7|12555.7|12559.4|12558.4|12563|12562|12552|12551|4099
1607443200000|2020-12-08 16:00:00|12558.6|12557.6|12552.7|12551.7|12564|12563|12549|12548|4983
1607443500000|2020-12-08 16:05:00|12552.9|12551.9|12554.4|12553.4|12559.7|12558.7|12546|12545|4158
1607443800000|2020-12-08 16:10:00|12554.2|12553.2|12555.5|12554.5|12560|12559|12551.5|12550.5|2611
1607444100000|2020-12-08 16:15:00|12555.2|12554.2|12563.1|12562.1|12571|12570|12549.5|12548.5|4731
1607444400000|2020-12-08 16:20:00|12563.5|12562.5|12557.6|12556.6|12568|12567|12553.2|12552.2|3439
1607444700000|2020-12-08 16:25:00|12557.7|12556.7|12563.5|12562.5|12566.4|12565.4|12553.6|12552.6|3232
1607445000000|2020-12-08 16:30:00|12564|12563|12567.4|12566.4|12575|12574|12559.6|12558.6|4332
1607445300000|2020-12-08 16:35:00|12567.2|12566.2|12565|12564|12570|12569|12562.7|12561.7|3149
1607445600000|2020-12-08 16:40:00|12565.1|12564.1|12563|12562|12569.6|12568.6|12559.2|12558.2|2938
1607445900000|2020-12-08 16:45:00|12563.5|12562.5|12564|12563|12567.2|12566.2|12559.6|12558.6|1976
1607446200000|2020-12-08 16:50:00|12564.1|12563.1|12571|12570|12574.4|12573.4|12564.1|12563.1|2631
1607446500000|2020-12-08 16:55:00|12570.7|12569.7|12586.7|12585.7|12587.9|12586.9|12570.6|12569.6|3841
1607446800000|2020-12-08 17:00:00|12586.4|12585.4|12598.7|12597.7|12599.4|12598.4|12585.2|12584.2|5063
1607447100000|2020-12-08 17:05:00|12598.6|12597.6|12591|12590|12602|12601|12590.7|12589.7|3543
1607447400000|2020-12-08 17:10:00|12591.4|12590.4|12585.2|12584.2|12592.2|12591.2|12584|12583|2577
1607447700000|2020-12-08 17:15:00|12585.4|12584.4|12586.2|12585.2|12589|12588|12580.1|12579.1|2606
1607448000000|2020-12-08 17:20:00|12586.4|12585.4|12584.2|12583.2|12590.7|12589.7|12580.5|12579.5|2569
1607448300000|2020-12-08 17:25:00|12584.4|12583.4|12587.5|12586.5|12589.7|12588.7|12583.7|12582.7|2154
1607448600000|2020-12-08 17:30:00|12587.1|12586.1|12587.5|12586.5|12591.4|12590.4|12585.5|12584.5|1829
1607448900000|2020-12-08 17:35:00|12587.2|12586.2|12595.6|12594.6|12595.6|12594.6|12586.4|12585.4|1669
1607449200000|2020-12-08 17:40:00|12594.6|12593.6|12593.1|12592.1|12595.1|12594.1|12590.7|12589.7|1618
1607449500000|2020-12-08 17:45:00|12593|12592|12594.6|12593.6|12594.7|12593.7|12589.1|12588.1|1727
1607449800000|2020-12-08 17:50:00|12594.7|12593.7|12600.2|12599.2|12602|12601|12593|12592|2727
1607450100000|2020-12-08 17:55:00|12600.5|12599.5|12601.4|12600.4|12601.9|12600.9|12597.2|12596.2|1610
1607450400000|2020-12-08 18:00:00|12601.5|12600.5|12605.7|12604.7|12607.7|12606.7|12597.9|12596.9|2740
1607450700000|2020-12-08 18:05:00|12605.4|12604.4|12615.9|12614.9|12617.5|12616.5|12601.6|12600.6|3205
1607451000000|2020-12-08 18:10:00|12615.6|12614.6|12616.5|12615.5|12619.1|12618.1|12613.9|12612.9|2039
1607451300000|2020-12-08 18:15:00|12616.4|12615.4|12609.7|12608.7|12617.2|12616.2|12608.9|12607.9|2242
1607451600000|2020-12-08 18:20:00|12609.9|12608.9|12612|12611|12613.6|12612.6|12607.4|12606.4|1609
1607451900000|2020-12-08 18:25:00|12612.1|12611.1|12620.1|12619.1|12624.1|12623.1|12612.1|12611.1|2890
1607452200000|2020-12-08 18:30:00|12620|12619|12625.5|12624.5|12627.5|12626.5|12619.6|12618.6|2751
1607452500000|2020-12-08 18:35:00|12625.2|12624.2|12629.2|12628.2|12630.4|12629.4|12619.7|12618.7|2979
1607452800000|2020-12-08 18:40:00|12629.1|12628.1|12635.5|12634.5|12636.2|12635.2|12625.9|12624.9|2189
1607453100000|2020-12-08 18:45:00|12635.6|12634.6|12629.9|12628.9|12635.6|12634.6|12628.5|12627.5|1988
1607453400000|2020-12-08 18:50:00|12630|12629|12628.6|12627.6|12633.5|12632.5|12623.6|12622.6|2258
1607453700000|2020-12-08 18:55:00|12628.7|12627.7|12630.5|12629.5|12631.9|12630.9|12624.4|12623.4|2025
1607454000000|2020-12-08 19:00:00|12630.6|12629.6|12633.4|12632.4|12634|12633|12625.2|12624.2|2049
1607454300000|2020-12-08 19:05:00|12633.2|12632.2|12627.2|12626.2|12633.5|12632.5|12625.1|12624.1|1352
1607454600000|2020-12-08 19:10:00|12627|12626|12627.9|12626.9|12631.4|12630.4|12624.4|12623.4|1395
1607454900000|2020-12-08 19:15:00|12627.2|12626.2|12631|12630|12632.6|12631.6|12626.9|12625.9|1752
1607455200000|2020-12-08 19:20:00|12631.9|12630.9|12641.5|12640.5|12644|12643|12631.4|12630.4|3229
1607455500000|2020-12-08 19:25:00|12641.4|12640.4|12649.5|12648.5|12651.5|12650.5|12641|12640|3374
1607455800000|2020-12-08 19:30:00|12649.6|12648.6|12643.2|12642.2|12652.7|12651.7|12643.2|12642.2|2007
1607456100000|2020-12-08 19:35:00|12643.1|12642.1|12640.1|12639.1|12644.5|12643.5|12638.4|12637.4|1894
1607456400000|2020-12-08 19:40:00|12640.2|12639.2|12645.9|12644.9|12647|12646|12639.7|12638.7|1605
1607456700000|2020-12-08 19:45:00|12645.7|12644.7|12637.2|12636.2|12647.1|12646.1|12634.4|12633.4|2244
1607457000000|2020-12-08 19:50:00|12637.4|12636.4|12638.2|12637.2|12644.5|12643.5|12635.9|12634.9|1946
1607457300000|2020-12-08 19:55:00|12638.5|12637.5|12641.2|12640.2|12646.4|12645.4|12636.1|12635.1|2190
1607457600000|2020-12-08 20:00:00|12642.5|12641.5|12641.5|12640.5|12644.9|12643.9|12638.6|12637.6|1495
1607457900000|2020-12-08 20:05:00|12641.6|12640.6|12645.2|12644.2|12645.9|12644.9|12639.9|12638.9|1497
1607458200000|2020-12-08 20:10:00|12645.1|12644.1|12644.2|12643.2|12648.1|12647.1|12639.6|12638.6|2582
1607458500000|2020-12-08 20:15:00|12644.5|12643.5|12637.5|12636.5|12649.9|12648.9|12636.5|12635.5|2483
1607458800000|2020-12-08 20:20:00|12637.1|12636.1|12637.5|12636.5|12645.4|12644.4|12636.5|12635.5|1883
1607459100000|2020-12-08 20:25:00|12637.6|12636.6|12641.2|12640.2|12647.9|12646.9|12632.9|12631.9|2710
1607459400000|2020-12-08 20:30:00|12641.4|12640.4|12637.9|12636.9|12647.6|12646.6|12636.7|12635.7|2247
1607459700000|2020-12-08 20:35:00|12637.7|12636.7|12635.9|12634.9|12641.9|12640.9|12631.6|12630.6|3122
1607460000000|2020-12-08 20:40:00|12636|12635|12638|12637|12640.1|12639.1|12632.1|12631.1|2248
1607460300000|2020-12-08 20:45:00|12637.9|12636.9|12634.7|12633.7|12646.5|12645.5|12634.6|12633.6|2823
1607460600000|2020-12-08 20:50:00|12633.9|12632.9|12633.2|12632.2|12645.6|12644.6|12633.1|12632.1|4072
1607460900000|2020-12-08 20:55:00|12634|12633|12637.1|12636.1|12641.9|12640.9|12632.4|12631.4|6033
1607461200000|2020-12-08 21:00:00|12636.9|12635.9|12642.4|12640.4|12642.4|12640.4|12635.9|12633.9|2441
1607461500000|2020-12-08 21:05:00|12642.2|12640.2|12643.4|12641.4|12645.5|12643.5|12639.6|12637.6|797
1607461800000|2020-12-08 21:10:00|12643.9|12641.9|12643.4|12638.4|12645.1|12643.1|12640.2|12638.2|1159
1607462100000|2020-12-08 21:15:00|12643.2|12638.2|12642.9|12637.9|12643.9|12638.9|12642.9|12637.9|1
1607462400000|2020-12-08 21:20:00|12642.7|12637.7|12641.7|12636.7|12642.7|12637.7|12641.7|12636.7|0
1607462700000|2020-12-08 21:25:00|12641.8|12636.8|12640.6|12635.6|12642.1|12637.1|12640.6|12635.6|0
1607463000000|2020-12-08 21:30:00|12641.4|12639.4|12645.6|12643.6|12646.6|12644.6|12639.4|12637.4|459
1607463300000|2020-12-08 21:35:00|12645.1|12643.1|12649.4|12647.4|12650.1|12648.1|12644.6|12642.6|372
1607463600000|2020-12-08 21:40:00|12649.9|12647.9|12645.4|12643.4|12649.9|12647.9|12644.6|12642.6|392
1607463900000|2020-12-08 21:45:00|12646.1|12644.1|12649.9|12647.9|12649.9|12647.9|12645.1|12643.1|226
1607464200000|2020-12-08 21:50:00|12649.6|12647.6|12648.4|12646.4|12650.6|12648.6|12639.1|12637.1|674
1607464500000|2020-12-08 21:55:00|12647.1|12645.1|12649.9|12644.9|12651.6|12649.6|12646.1|12644.1|591
1607464800000|2020-12-08 22:00:00|12650|12645|12649.7|12644.7|12650.2|12645.2|12649.2|12644.2|0
1607465100000|2020-12-08 22:05:00|12649.6|12644.6|12648.1|12643.1|12649.8|12644.8|12646.5|12641.5|0
1607465400000|2020-12-08 22:10:00|12648|12643|12645.9|12640.9|12648|12643|12645.4|12640.4|0
1607465700000|2020-12-08 22:15:00|12646|12641|12647.8|12642.8|12647.9|12642.9|12645.7|12640.7|0
1607466000000|2020-12-08 22:20:00|12647.9|12642.9|12646.5|12641.5|12647.9|12642.9|12646.1|12641.1|0
1607466300000|2020-12-08 22:25:00|12646.6|12641.6|12648.4|12643.4|12649.4|12644.4|12646.6|12641.6|0
1607466600000|2020-12-08 22:30:00|12649.1|12644.1|12650.3|12645.3|12650.4|12645.4|12648.9|12643.9|0
1607466900000|2020-12-08 22:35:00|12650.2|12645.2|12649.8|12644.8|12650.2|12645.2|12648.6|12643.6|0
1607467200000|2020-12-08 22:40:00|12649.7|12644.7|12648|12643|12649.7|12644.7|12647.6|12642.6|0
1607467500000|2020-12-08 22:45:00|12647.7|12642.7|12648.2|12643.2|12648.2|12643.2|12647.6|12642.6|0
1607467800000|2020-12-08 22:50:00|12649.1|12644.1|12648.2|12643.2|12649.1|12644.1|12647.7|12642.7|0
1607468100000|2020-12-08 22:55:00|12648.3|12643.3|12648.3|12643.3|12649.5|12644.5|12647.8|12642.8|0
1607468400000|2020-12-08 23:00:00|12650.8|12645.8|12658.4|12656.4|12674.7|12672.7|12650.8|12645.8|1697
1607468700000|2020-12-08 23:05:00|12659.2|12657.2|12656.1|12654.1|12662|12660|12655.1|12653.1|352
1607469000000|2020-12-08 23:10:00|12657|12655|12658.6|12656.6|12661.7|12659.7|12657|12655|308
1607469300000|2020-12-08 23:15:00|12658.7|12656.7|12658.9|12656.9|12662.2|12660.2|12658.7|12656.7|221
1607469600000|2020-12-08 23:20:00|12659.9|12657.9|12655|12653|12660.2|12658.2|12654.5|12652.5|185
1607469900000|2020-12-08 23:25:00|12654.9|12652.9|12657.9|12655.9|12660|12658|12653.4|12651.4|272
1607470200000|2020-12-08 23:30:00|12658.5|12656.5|12652.5|12650.5|12658.5|12656.5|12652.5|12650.5|220
1607470500000|2020-12-08 23:35:00|12652.2|12650.2|12649.5|12647.5|12652.5|12650.5|12645.9|12643.9|460
1607470800000|2020-12-08 23:40:00|12649.2|12647.2|12649.5|12647.5|12651.5|12649.5|12648.6|12646.6|133
1607471100000|2020-12-08 23:45:00|12649.4|12647.4|12646|12644|12649.9|12647.9|12645.9|12643.9|226
1607471400000|2020-12-08 23:50:00|12646.4|12644.4|12651.9|12649.9|12652.4|12650.4|12641.7|12639.7|431
1607471700000|2020-12-08 23:55:00|12652.2|12650.2|12648.6|12646.6|12652.2|12650.2|12646.1|12644.1|193
1607472000000|2020-12-09 00:00:00|12648.5|12646.5|12648.2|12646.2|12652.1|12650.1|12646.4|12644.4|337
1607472300000|2020-12-09 00:05:00|12648.1|12646.1|12651.7|12649.7|12655.5|12653.5|12646.6|12644.6|328
1607472600000|2020-12-09 00:10:00|12651.9|12649.9|12661.2|12659.2|12662.4|12660.4|12650.7|12648.7|852
1607472900000|2020-12-09 00:15:00|12661.1|12659.1|12661.4|12659.4|12663.7|12661.7|12658.6|12656.6|454
1607473200000|2020-12-09 00:20:00|12661.2|12659.2|12658.2|12656.2|12662|12660|12657.9|12655.9|312
1607473500000|2020-12-09 00:25:00|12657.1|12655.1|12661.6|12659.6|12663|12661|12657.1|12655.1|223
1607473800000|2020-12-09 00:30:00|12661.5|12659.5|12660.5|12658.5|12662.4|12660.4|12659|12657|201
1607474100000|2020-12-09 00:35:00|12660.4|12658.4|12659|12657|12660.6|12658.6|12658.6|12656.6|114
1607474400000|2020-12-09 00:40:00|12659.2|12657.2|12659.2|12657.2|12660.6|12658.6|12657.4|12655.4|128
1607474700000|2020-12-09 00:45:00|12659.4|12657.4|12659.1|12657.1|12660.2|12658.2|12658.4|12656.4|95
1607475000000|2020-12-09 00:50:00|12659.2|12657.2|12665.5|12663.5|12665.9|12663.9|12659|12657|445
1607475300000|2020-12-09 00:55:00|12665.1|12663.1|12658.2|12656.2|12665.9|12663.9|12654.2|12652.2|1031
1607475600000|2020-12-09 01:00:00|12658.4|12656.4|12652.5|12650.5|12658.4|12656.4|12647.5|12645.5|805
1607475900000|2020-12-09 01:05:00|12652.9|12650.9|12659.2|12657.2|12660.7|12658.7|12651.4|12649.4|410
1607476200000|2020-12-09 01:10:00|12658.9|12656.9|12650.7|12648.7|12659.2|12657.2|12649|12647|419
1607476500000|2020-12-09 01:15:00|12650.5|12648.5|12647.5|12645.5|12651.4|12649.4|12645.5|12643.5|420
1607476800000|2020-12-09 01:20:00|12647.6|12645.6|12645.6|12643.6|12649.4|12647.4|12641.7|12639.7|469
1607477100000|2020-12-09 01:25:00|12645.7|12643.7|12643.2|12641.2|12646.1|12644.1|12642.4|12640.4|266
1607477400000|2020-12-09 01:30:00|12643.4|12641.4|12642.4|12640.4|12645.5|12643.5|12641.6|12639.6|348
1607477700000|2020-12-09 01:35:00|12643.1|12641.1|12644.1|12642.1|12645.2|12643.2|12639.9|12637.9|453
1607478000000|2020-12-09 01:40:00|12644.2|12642.2|12639.5|12637.5|12645|12643|12638.9|12636.9|293
1607478300000|2020-12-09 01:45:00|12639.1|12637.1|12640.1|12638.1|12641.9|12639.9|12637|12635|361
1607478600000|2020-12-09 01:50:00|12640|12638|12638.5|12636.5|12641.9|12639.9|12637.2|12635.2|323
1607478900000|2020-12-09 01:55:00|12638.4|12636.4|12638.6|12636.6|12639.4|12637.4|12635.4|12633.4|344
1607479200000|2020-12-09 02:00:00|12638.5|12636.5|12641.7|12639.7|12643.2|12641.2|12638.5|12636.5|363
1607479500000|2020-12-09 02:05:00|12641.9|12639.9|12644.4|12642.4|12645|12643|12641|12639|234
1607479800000|2020-12-09 02:10:00|12644.2|12642.2|12643.1|12641.1|12645|12643|12641.5|12639.5|140
1607480100000|2020-12-09 02:15:00|12643.5|12641.5|12645.7|12643.7|12646.4|12644.4|12643.1|12641.1|165
1607480400000|2020-12-09 02:20:00|12645.9|12643.9|12644.1|12642.1|12647.4|12645.4|12642|12640|205
1607480700000|2020-12-09 02:25:00|12644.2|12642.2|12644.4|12642.4|12645|12643|12643.2|12641.2|136
1607481000000|2020-12-09 02:30:00|12644.2|12642.2|12643.5|12641.5|12645|12643|12642.9|12640.9|116
1607481300000|2020-12-09 02:35:00|12643.6|12641.6|12643.6|12641.6|12644.9|12642.9|12641.7|12639.7|166
1607481600000|2020-12-09 02:40:00|12643.5|12641.5|12641.1|12639.1|12644.9|12642.9|12639.4|12637.4|171
1607481900000|2020-12-09 02:45:00|12641|12639|12641.5|12639.5|12643.4|12641.4|12639.6|12637.6|212
1607482200000|2020-12-09 02:50:00|12641.7|12639.7|12642|12640|12642.7|12640.7|12640.1|12638.1|108
1607482500000|2020-12-09 02:55:00|12642.1|12640.1|12642.6|12640.6|12643.1|12641.1|12641.5|12639.5|57
1607482800000|2020-12-09 03:00:00|12642.9|12640.9|12642.7|12640.7|12644.4|12642.4|12642|12640|186
1607483100000|2020-12-09 03:05:00|12642.6|12640.6|12641.7|12639.7|12643.4|12641.4|12641.1|12639.1|61
1607483400000|2020-12-09 03:10:00|12641.9|12639.9|12645.4|12643.4|12645.9|12643.9|12641.7|12639.7|122
1607483700000|2020-12-09 03:15:00|12645.5|12643.5|12645.7|12643.7|12646.7|12644.7|12644.5|12642.5|193
1607484000000|2020-12-09 03:20:00|12645.9|12643.9|12644.4|12642.4|12646.1|12644.1|12644.4|12642.4|79
1607484300000|2020-12-09 03:25:00|12644.2|12642.2|12643.1|12641.1|12645.4|12643.4|12642.9|12640.9|125
1607484600000|2020-12-09 03:30:00|12643|12641|12648.7|12646.7|12649.9|12647.9|12642.7|12640.7|292
1607484900000|2020-12-09 03:35:00|12648.5|12646.5|12646.6|12644.6|12648.6|12646.6|12646.1|12644.1|151
1607485200000|2020-12-09 03:40:00|12646.7|12644.7|12645|12643|12647.2|12645.2|12643.4|12641.4|132
1607485500000|2020-12-09 03:45:00|12644.9|12642.9|12643.6|12641.6|12645.4|12643.4|12641.2|12639.2|130
1607485800000|2020-12-09 03:50:00|12644.2|12642.2|12643.5|12641.5|12644.4|12642.4|12642.6|12640.6|52
1607486100000|2020-12-09 03:55:00|12643.4|12641.4|12642.9|12640.9|12644|12642|12642.4|12640.4|58
1607486400000|2020-12-09 04:00:00|12642.7|12640.7|12646.1|12644.1|12646.1|12644.1|12642.4|12640.4|124
1607486700000|2020-12-09 04:05:00|12646.2|12644.2|12645.2|12643.2|12646.7|12644.7|12644.9|12642.9|114
1607487000000|2020-12-09 04:10:00|12645.1|12643.1|12644.5|12642.5|12646.6|12644.6|12644.5|12642.5|98
1607487300000|2020-12-09 04:15:00|12644.6|12642.6|12645.2|12643.2|12645.6|12643.6|12644.1|12642.1|79
1607487600000|2020-12-09 04:20:00|12645.4|12643.4|12647.2|12645.2|12647.9|12645.9|12645.1|12643.1|74
1607487900000|2020-12-09 04:25:00|12647.1|12645.1|12648.2|12646.2|12649.1|12647.1|12647|12645|139
1607488200000|2020-12-09 04:30:00|12648.9|12646.9|12649|12647|12649.4|12647.4|12647.6|12645.6|193
1607488500000|2020-12-09 04:35:00|12649.1|12647.1|12649.2|12647.2|12649.7|12647.7|12647.9|12645.9|132
1607488800000|2020-12-09 04:40:00|12649.1|12647.1|12649.9|12647.9|12650.2|12648.2|12647.9|12645.9|112
1607489100000|2020-12-09 04:45:00|12649.7|12647.7|12649.2|12647.2|12650|12648|12648.6|12646.6|125
1607489400000|2020-12-09 04:50:00|12649|12647|12649.2|12647.2|12649.9|12647.9|12648.1|12646.1|87
1607489700000|2020-12-09 04:55:00|12649.4|12647.4|12650.1|12648.1|12650.2|12648.2|12649.1|12647.1|109
1607490000000|2020-12-09 05:00:00|12650|12648|12649.7|12647.7|12652.6|12650.6|12649.7|12647.7|249
1607490300000|2020-12-09 05:05:00|12649.5|12647.5|12647.1|12645.1|12649.5|12647.5|12646.6|12644.6|160
1607490600000|2020-12-09 05:10:00|12647|12645|12646.7|12644.7|12647.5|12645.5|12646.4|12644.4|30
1607490900000|2020-12-09 05:15:00|12646.6|12644.6|12644.1|12642.1|12647.1|12645.1|12643.6|12641.6|145
1607491200000|2020-12-09 05:20:00|12643.9|12641.9|12644|12642|12645.2|12643.2|12643.1|12641.1|112
1607491500000|2020-12-09 05:25:00|12643.9|12641.9|12641.1|12639.1|12644|12642|12640.9|12638.9|174
1607491800000|2020-12-09 05:30:00|12641.2|12639.2|12642|12640|12642.6|12640.6|12641|12639|110
1607492100000|2020-12-09 05:35:00|12641.9|12639.9|12645.9|12643.9|12646.4|12644.4|12641.7|12639.7|178
1607492400000|2020-12-09 05:40:00|12645.7|12643.7|12643.9|12641.9|12645.9|12643.9|12643.2|12641.2|111
1607492700000|2020-12-09 05:45:00|12643.5|12641.5|12645.2|12643.2|12646.4|12644.4|12643.4|12641.4|67
1607493000000|2020-12-09 05:50:00|12645.4|12643.4|12646.7|12644.7|12647.5|12645.5|12645.2|12643.2|70
1607493300000|2020-12-09 05:55:00|12646.5|12644.5|12647.7|12645.7|12648|12646|12645.9|12643.9|53
1607493600000|2020-12-09 06:00:00|12648|12646|12652.1|12650.1|12652.4|12650.4|12647.2|12645.2|154
1607493900000|2020-12-09 06:05:00|12652.2|12650.2|12653.1|12651.1|12653.1|12651.1|12650.4|12648.4|132
1607494200000|2020-12-09 06:10:00|12653|12651|12653.4|12651.4|12653.7|12651.7|12651.9|12649.9|136
1607494500000|2020-12-09 06:15:00|12653.6|12651.6|12652.1|12650.1|12653.6|12651.6|12651.6|12649.6|86
1607494800000|2020-12-09 06:20:00|12652|12650|12652.4|12650.4|12653.2|12651.2|12651.2|12649.2|59
1607495100000|2020-12-09 06:25:00|12652.2|12650.2|12652.1|12650.1|12652.5|12650.5|12651.2|12649.2|54
1607495400000|2020-12-09 06:30:00|12652|12650|12649.9|12647.9|12653.2|12651.2|12649.2|12647.2|109
1607495700000|2020-12-09 06:35:00|12649.7|12647.7|12646.6|12644.6|12650.2|12648.2|12646.6|12644.6|137
1607496000000|2020-12-09 06:40:00|12646.4|12644.4|12650.1|12648.1|12650.5|12648.5|12646.1|12644.1|168
1607496300000|2020-12-09 06:45:00|12650|12648|12647.4|12645.4|12651.1|12649.1|12647.4|12645.4|99
1607496600000|2020-12-09 06:50:00|12647.1|12645.1|12647.9|12645.9|12648.2|12646.2|12645.2|12643.2|220
1607496900000|2020-12-09 06:55:00|12647.7|12645.7|12647.1|12645.1|12648|12646|12646|12644|123
1607497200000|2020-12-09 07:00:00|12647.6|12645.6|12649.9|12647.9|12651.6|12649.6|12647|12645|245
1607497500000|2020-12-09 07:05:00|12650.1|12648.1|12644.9|12642.9|12650.7|12648.7|12644|12642|187
1607497800000|2020-12-09 07:10:00|12645|12643|12644.6|12642.6|12645.9|12643.9|12643.9|12641.9|139
1607498100000|2020-12-09 07:15:00|12641|12639|12645.9|12643.9|12646|12644|12640.9|12638.9|324
1607498400000|2020-12-09 07:20:00|12645.7|12643.7|12643.1|12641.1|12646.4|12644.4|12642.2|12640.2|144
1607498700000|2020-12-09 07:25:00|12643.2|12641.2|12646.5|12644.5|12647.1|12645.1|12642.6|12640.6|201
1607499000000|2020-12-09 07:30:00|12646.2|12644.2|12647|12645|12648.2|12646.2|12646.2|12644.2|159
1607499300000|2020-12-09 07:35:00|12647.1|12645.1|12647.2|12645.2|12648.5|12646.5|12646.9|12644.9|91
1607499600000|2020-12-09 07:40:00|12647.1|12645.1|12645.7|12643.7|12648.7|12646.7|12645.1|12643.1|119
1607499900000|2020-12-09 07:45:00|12645.5|12643.5|12648.1|12646.1|12648.1|12646.1|12645.4|12643.4|86
1607500200000|2020-12-09 07:50:00|12648.2|12646.2|12647.2|12645.2|12649.1|12647.1|12646.5|12644.5|138
1607500500000|2020-12-09 07:55:00|12646.7|12644.7|12646.5|12644.5|12648.4|12646.4|12645|12643|104
1607500800000|2020-12-09 08:00:00|12646.4|12644.4|12647|12645|12648.9|12646.9|12642.5|12640.5|445
1607501100000|2020-12-09 08:05:00|12646.6|12644.6|12640.2|12638.2|12647|12645|12638.4|12636.4|728
1607501400000|2020-12-09 08:10:00|12640.4|12638.4|12642.4|12640.4|12642.9|12640.9|12639.4|12637.4|398
1607501700000|2020-12-09 08:15:00|12642|12640|12640.2|12638.2|12642.1|12640.1|12638.7|12636.7|260
1607502000000|2020-12-09 08:20:00|12640.4|12638.4|12636.5|12634.5|12642.4|12640.4|12628.6|12626.6|938
1607502300000|2020-12-09 08:25:00|12636.4|12634.4|12643.4|12641.4|12646.9|12644.9|12636|12634|1047
1607502600000|2020-12-09 08:30:00|12643.2|12641.2|12640.6|12638.6|12645.4|12643.4|12638.7|12636.7|412
1607502900000|2020-12-09 08:35:00|12640.7|12638.7|12642.4|12640.4|12645|12643|12639.5|12637.5|273
1607503200000|2020-12-09 08:40:00|12642.9|12640.9|12640.9|12638.9|12644.1|12642.1|12638.4|12636.4|424
1607503500000|2020-12-09 08:45:00|12641|12639|12642.6|12640.6|12645.6|12643.6|12641|12639|351
1607503800000|2020-12-09 08:50:00|12643.1|12641.1|12638.9|12636.9|12645.1|12643.1|12638.7|12636.7|280
1607504100000|2020-12-09 08:55:00|12638.7|12636.7|12633.6|12631.6|12638.7|12636.7|12630|12628|728
1607504400000|2020-12-09 09:00:00|12634.4|12632.4|12633.7|12631.7|12635.4|12633.4|12631.1|12629.1|365
1607504700000|2020-12-09 09:05:00|12633.9|12631.9|12638.5|12636.5|12639.6|12637.6|12633.9|12631.9|318
1607505000000|2020-12-09 09:10:00|12638.6|12636.6|12636.5|12634.5|12640.2|12638.2|12634|12632|481
1607505300000|2020-12-09 09:15:00|12636.4|12634.4|12639.6|12637.6|12642|12640|12635.2|12633.2|407
1607505600000|2020-12-09 09:20:00|12639.2|12637.2|12639.9|12637.9|12640.5|12638.5|12637.7|12635.7|199
1607505900000|2020-12-09 09:25:00|12639.6|12637.6|12639.1|12637.1|12641.5|12639.5|12638.2|12636.2|188
1607506200000|2020-12-09 09:30:00|12639.2|12637.2|12640.2|12638.2|12641.9|12639.9|12638.6|12636.6|321
1607506500000|2020-12-09 09:35:00|12640.1|12638.1|12640.4|12638.4|12641.2|12639.2|12639.1|12637.1|110
1607506800000|2020-12-09 09:40:00|12640.2|12638.2|12640.2|12638.2|12640.6|12638.6|12639|12637|145
1607507100000|2020-12-09 09:45:00|12640.4|12638.4|12639.1|12637.1|12641.7|12639.7|12638.5|12636.5|145
1607507400000|2020-12-09 09:50:00|12639.2|12637.2|12639.4|12637.4|12639.6|12637.6|12638.2|12636.2|102
1607507700000|2020-12-09 09:55:00|12639.1|12637.1|12641.6|12639.6|12643.5|12641.5|12639.1|12637.1|309
1607508000000|2020-12-09 10:00:00|12641.2|12639.2|12639.1|12637.1|12643.6|12641.6|12639|12637|275
1607508300000|2020-12-09 10:05:00|12639.2|12637.2|12636.6|12634.6|12639.7|12637.7|12636.1|12634.1|346
1607508600000|2020-12-09 10:10:00|12636.7|12634.7|12636|12634|12637.5|12635.5|12633.5|12631.5|258
1607508900000|2020-12-09 10:15:00|12636.1|12634.1|12633.2|12631.2|12636.1|12634.1|12630.5|12628.5|615
1607509200000|2020-12-09 10:20:00|12633.1|12631.1|12628.2|12626.2|12633.9|12631.9|12626.9|12624.9|752
1607509500000|2020-12-09 10:25:00|12628.1|12626.1|12629.6|12627.6|12631.9|12629.9|12627.1|12625.1|625
1607509800000|2020-12-09 10:30:00|12629.4|12627.4|12632.9|12630.9|12636.1|12634.1|12629.4|12627.4|549
1607510100000|2020-12-09 10:35:00|12632.7|12630.7|12630.1|12628.1|12634.2|12632.2|12629.7|12627.7|322
1607510400000|2020-12-09 10:40:00|12630|12628|12631.9|12629.9|12633.4|12631.4|12629.6|12627.6|232
1607510700000|2020-12-09 10:45:00|12632|12630|12632.6|12630.6|12634.4|12632.4|12631.9|12629.9|166
1607511000000|2020-12-09 10:50:00|12632.9|12630.9|12632.5|12630.5|12632.9|12630.9|12630.1|12628.1|146
1607511300000|2020-12-09 10:55:00|12632.7|12630.7|12637.5|12635.5|12637.9|12635.9|12632.6|12630.6|270
1607511600000|2020-12-09 11:00:00|12637.2|12635.2|12635.5|12633.5|12637.5|12635.5|12633.4|12631.4|194
1607511900000|2020-12-09 11:05:00|12635.2|12633.2|12633|12631|12636|12634|12632.1|12630.1|189
1607512200000|2020-12-09 11:10:00|12633.1|12631.1|12633.1|12631.1|12633.7|12631.7|12632.1|12630.1|143
1607512500000|2020-12-09 11:15:00|12632.9|12630.9|12632.7|12630.7|12633.7|12631.7|12631.7|12629.7|114
1607512800000|2020-12-09 11:20:00|12632.5|12630.5|12632.7|12630.7|12633.5|12631.5|12632.4|12630.4|63
1607513100000|2020-12-09 11:25:00|12633.1|12631.1|12632.9|12630.9|12634.6|12632.6|12632.7|12630.7|107
1607513400000|2020-12-09 11:30:00|12632.7|12630.7|12635.4|12633.4|12635.9|12633.9|12629.6|12627.6|308
1607513700000|2020-12-09 11:35:00|12635.6|12633.6|12631.4|12629.4|12635.7|12633.7|12631.1|12629.1|409
1607514000000|2020-12-09 11:40:00|12631.5|12629.5|12631|12629|12632.1|12630.1|12629.1|12627.1|208
1607514300000|2020-12-09 11:45:00|12631.1|12629.1|12628.4|12626.4|12631.4|12629.4|12627.5|12625.5|335
1607514600000|2020-12-09 11:50:00|12628.5|12626.5|12629.5|12627.5|12630.2|12628.2|12626.9|12624.9|345
1607514900000|2020-12-09 11:55:00|12629.6|12627.6|12628|12626|12629.9|12627.9|12625.2|12623.2|378
1607515200000|2020-12-09 12:00:00|12628.6|12626.6|12631|12629|12632.4|12630.4|12625.1|12623.1|518
1607515500000|2020-12-09 12:05:00|12631.1|12629.1|12630.4|12628.4|12633|12631|12630.4|12628.4|198
1607515800000|2020-12-09 12:10:00|12630.1|12628.1|12633.9|12631.9|12634.2|12632.2|12627.6|12625.6|278
1607516100000|2020-12-09 12:15:00|12633.7|12631.7|12630.9|12628.9|12634|12632|12630.2|12628.2|288
1607516400000|2020-12-09 12:20:00|12630.7|12628.7|12627.4|12625.4|12631.4|12629.4|12626.6|12624.6|412
1607516700000|2020-12-09 12:25:00|12627.1|12625.1|12622.2|12620.2|12627.2|12625.2|12618.7|12616.7|895
1607517000000|2020-12-09 12:30:00|12621.7|12619.7|12622.1|12620.1|12625.7|12623.7|12620.6|12618.6|522
1607517300000|2020-12-09 12:35:00|12621.9|12619.9|12619.4|12617.4|12622.5|12620.5|12616.6|12614.6|830
1607517600000|2020-12-09 12:40:00|12619.2|12617.2|12618.4|12616.4|12619.7|12617.7|12617.2|12615.2|524
1607517900000|2020-12-09 12:45:00|12618.2|12616.2|12619.4|12617.4|12619.7|12617.7|12617.9|12615.9|290
1607518200000|2020-12-09 12:50:00|12619.5|12617.5|12622.1|12620.1|12622.4|12620.4|12618.9|12616.9|460
1607518500000|2020-12-09 12:55:00|12622|12620|12624.7|12622.7|12625|12623|12621.7|12619.7|466
1607518800000|2020-12-09 13:00:00|12624.5|12622.5|12624.4|12622.4|12626.9|12624.9|12621.1|12619.1|623
1607519100000|2020-12-09 13:05:00|12624.6|12622.6|12626.4|12624.4|12626.9|12624.9|12624.4|12622.4|363
1607519400000|2020-12-09 13:10:00|12626.1|12624.1|12626.1|12624.1|12627.4|12625.4|12625.5|12623.5|323
1607519700000|2020-12-09 13:15:00|12626|12624|12628.4|12626.4|12629.4|12627.4|12626|12624|471
1607520000000|2020-12-09 13:20:00|12628.2|12626.2|12627.6|12625.6|12629.4|12627.4|12626.4|12624.4|467
1607520300000|2020-12-09 13:25:00|12627.4|12625.4|12627.9|12625.9|12629.5|12627.5|12626.6|12624.6|402
1607520600000|2020-12-09 13:30:00|12628.1|12626.1|12627|12625|12628.1|12626.1|12623.7|12621.7|425
1607520900000|2020-12-09 13:35:00|12627.1|12625.1|12623.9|12621.9|12627.2|12625.2|12622.6|12620.6|553
1607521200000|2020-12-09 13:40:00|12623.6|12621.6|12624.4|12622.4|12625.1|12623.1|12620.5|12618.5|528
1607521500000|2020-12-09 13:45:00|12624.6|12622.6|12627.5|12625.5|12628.1|12626.1|12624.5|12622.5|434
1607521800000|2020-12-09 13:50:00|12627.2|12625.2|12630.6|12628.6|12632.4|12630.4|12626.6|12624.6|889
1607522100000|2020-12-09 13:55:00|12630.5|12628.5|12628.9|12626.9|12630.6|12628.6|12628.2|12626.2|297
1607522400000|2020-12-09 14:00:00|12628.6|12626.6|12628.6|12626.6|12630|12628|12626.5|12624.5|991
1607522700000|2020-12-09 14:05:00|12628.9|12626.9|12632|12630|12632|12630|12628.4|12626.4|464
1607523000000|2020-12-09 14:10:00|12632.2|12630.2|12630.6|12628.6|12633.6|12631.6|12630.1|12628.1|509
1607523300000|2020-12-09 14:15:00|12630.7|12628.7|12630.5|12628.5|12633.5|12631.5|12630.1|12628.1|576
1607523600000|2020-12-09 14:20:00|12630.6|12628.6|12631.7|12629.7|12632|12630|12629.6|12627.6|1158
1607523900000|2020-12-09 14:25:00|12631.6|12629.6|12632.5|12630.5|12634.2|12632.2|12630.1|12628.1|1301
1607524200000|2020-12-09 14:30:00|12632|12631|12595.5|12594.5|12632|12631|12595.2|12594.2|13715
1607524500000|2020-12-09 14:35:00|12595.4|12594.4|12606.5|12605.5|12608.4|12607.4|12588.2|12587.2|11183
1607524800000|2020-12-09 14:40:00|12606|12605|12620.6|12619.6|12625.7|12624.7|12603.4|12602.4|8904
1607525100000|2020-12-09 14:45:00|12620.9|12619.9|12628.4|12627.4|12632.9|12631.9|12616.4|12615.4|8144
1607525400000|2020-12-09 14:50:00|12628.5|12627.5|12634.5|12633.5|12637.6|12636.6|12623.4|12622.4|6963
1607525700000|2020-12-09 14:55:00|12633.7|12632.7|12636.1|12635.1|12641.4|12640.4|12633.4|12632.4|4905
1607526000000|2020-12-09 15:00:00|12636.4|12635.4|12615.2|12614.2|12637.2|12636.2|12607.9|12606.9|9005
1607526300000|2020-12-09 15:05:00|12615.7|12614.7|12605.5|12604.5|12621.1|12620.1|12603.6|12602.6|6684
1607526600000|2020-12-09 15:10:00|12605.9|12604.9|12578.4|12577.4|12606.6|12605.6|12569.6|12568.6|12823
1607526900000|2020-12-09 15:15:00|12578.9|12577.9|12604.4|12603.4|12604.6|12603.6|12566.7|12565.7|9916
1607527200000|2020-12-09 15:20:00|12604.2|12603.2|12614.4|12613.4|12616.6|12615.6|12603.9|12602.9|5968
1607527500000|2020-12-09 15:25:00|12614.1|12613.1|12610.5|12609.5|12620|12619|12609.1|12608.1|4655
1607527800000|2020-12-09 15:30:00|12611.1|12610.1|12611.1|12610.1|12622.1|12621.1|12607.2|12606.2|5324
1607528100000|2020-12-09 15:35:00|12611.4|12610.4|12593.4|12592.4|12615.3|12614.3|12591.9|12590.9|6695
1607528400000|2020-12-09 15:40:00|12593.6|12592.6|12600.6|12599.6|12603.2|12602.2|12589.4|12588.4|4822
1607528700000|2020-12-09 15:45:00|12600.7|12599.7|12617.2|12616.2|12618.3|12617.3|12594.3|12593.3|5479
1607529000000|2020-12-09 15:50:00|12617.1|12616.1|12616.3|12615.3|12621.3|12620.3|12609.6|12608.6|3902
1607529300000|2020-12-09 15:55:00|12616.6|12615.6|12616.9|12615.9|12618.6|12617.6|12612.9|12611.9|2522
1607529600000|2020-12-09 16:00:00|12616.7|12615.7|12588.6|12587.6|12618.6|12617.6|12588.1|12587.1|5535
1607529900000|2020-12-09 16:05:00|12588.8|12587.8|12602.6|12601.6|12607.8|12606.8|12584.9|12583.9|6048
1607530200000|2020-12-09 16:10:00|12602.8|12601.8|12593.6|12592.6|12604.9|12603.9|12589.4|12588.4|3844
1607530500000|2020-12-09 16:15:00|12593.8|12592.8|12582.6|12581.6|12600.1|12599.1|12582.3|12581.3|4947
1607530800000|2020-12-09 16:20:00|12583.1|12582.1|12595.4|12594.4|12596.8|12595.8|12580.6|12579.6|4067
1607531100000|2020-12-09 16:25:00|12595.2|12594.2|12601.1|12600.1|12603.8|12602.8|12589.3|12588.3|3895
1607531400000|2020-12-09 16:30:00|12601.8|12600.8|12584.4|12583.4|12603.4|12602.4|12582.2|12581.2|3803
1607531700000|2020-12-09 16:35:00|12584.9|12583.9|12592.8|12591.8|12597.9|12596.9|12577.3|12576.3|4324
1607532000000|2020-12-09 16:40:00|12592.3|12591.3|12585.8|12584.8|12593.3|12592.3|12585.1|12584.1|2298
1607532300000|2020-12-09 16:45:00|12585.6|12584.6|12577.2|12576.2|12586.4|12585.4|12568.9|12567.9|5194
1607532600000|2020-12-09 16:50:00|12576.9|12575.9|12583.2|12582.2|12583.3|12582.3|12569.3|12568.3|3135
1607532900000|2020-12-09 16:55:00|12583.1|12582.1|12591.6|12590.6|12592.3|12591.3|12578.1|12577.1|3232
1607533200000|2020-12-09 17:00:00|12591.8|12590.8|12581.7|12580.7|12592.1|12591.1|12579.3|12578.3|3048
1607533500000|2020-12-09 17:05:00|12581.8|12580.8|12575.2|12574.2|12581.8|12580.8|12565.9|12564.9|4021
1607533800000|2020-12-09 17:10:00|12574.9|12573.9|12565.8|12564.8|12575.7|12574.7|12562.4|12561.4|3343
1607534100000|2020-12-09 17:15:00|12565.1|12564.1|12542.4|12541.4|12566.1|12565.1|12541.3|12540.3|5925
1607534400000|2020-12-09 17:20:00|12542.6|12541.6|12544.7|12543.7|12547.6|12546.6|12531.9|12530.9|6106
1607534700000|2020-12-09 17:25:00|12544.8|12543.8|12552.3|12551.3|12554.4|12553.4|12543.6|12542.6|3624
1607535000000|2020-12-09 17:30:00|12551.9|12550.9|12538.1|12537.1|12552.1|12551.1|12528.7|12527.7|5158
1607535300000|2020-12-09 17:35:00|12537.8|12536.8|12509.9|12508.9|12539.9|12538.9|12508.6|12507.6|5754
1607535600000|2020-12-09 17:40:00|12510.1|12509.1|12497.9|12496.9|12517.2|12516.2|12497.6|12496.6|5983
1607535900000|2020-12-09 17:45:00|12497.7|12496.7|12469.2|12468.2|12497.7|12496.7|12458.2|12457.2|11979
1607536200000|2020-12-09 17:50:00|12469.7|12468.7|12491.9|12490.9|12492.1|12491.1|12458.2|12457.2|10109
1607536500000|2020-12-09 17:55:00|12491.8|12490.8|12495.8|12494.8|12499.6|12498.6|12483.7|12482.7|6083
1607536800000|2020-12-09 18:00:00|12495.3|12494.3|12467.3|12466.3|12495.3|12494.3|12465.1|12464.1|7567
1607537100000|2020-12-09 18:05:00|12467.6|12466.6|12502.1|12501.1|12503.3|12502.3|12462.4|12461.4|7260
1607537400000|2020-12-09 18:10:00|12502.4|12501.4|12482.4|12481.4|12503.1|12502.1|12474.1|12473.1|5205
1607537700000|2020-12-09 18:15:00|12482.2|12481.2|12473.9|12472.9|12495.4|12494.4|12468.4|12467.4|6245
1607538000000|2020-12-09 18:20:00|12473.4|12472.4|12466.3|12465.3|12482.2|12481.2|12464.7|12463.7|5647
1607538300000|2020-12-09 18:25:00|12465.9|12464.9|12433.4|12432.4|12469.1|12468.1|12424.4|12423.4|10857
1607538600000|2020-12-09 18:30:00|12432.9|12431.9|12398.8|12397.8|12437.2|12436.2|12397.9|12396.9|11657
1607538900000|2020-12-09 18:35:00|12398.9|12397.9|12411.3|12410.3|12422.7|12421.7|12394.7|12393.7|13409
1607539200000|2020-12-09 18:40:00|12411.7|12410.7|12405.2|12404.2|12415.9|12414.9|12369.2|12368.2|14386
1607539500000|2020-12-09 18:45:00|12404.9|12403.9|12401.7|12400.7|12413.9|12412.9|12396.2|12395.2|8710
1607539800000|2020-12-09 18:50:00|12401.9|12400.9|12385.9|12384.9|12405.7|12404.7|12381.6|12380.6|7766
1607540100000|2020-12-09 18:55:00|12387.7|12386.7|12340.4|12339.4|12391.7|12390.7|12339.7|12338.7|12520
1607540400000|2020-12-09 19:00:00|12340.9|12339.9|12374.4|12373.4|12378.2|12377.2|12340.9|12339.9|11604
1607540700000|2020-12-09 19:05:00|12374.9|12373.9|12375.7|12374.7|12385.9|12384.9|12369.7|12368.7|6508
1607541000000|2020-12-09 19:10:00|12374.7|12373.7|12370.2|12369.2|12383.7|12382.7|12360.9|12359.9|6685
1607541300000|2020-12-09 19:15:00|12369.7|12368.7|12378.9|12377.9|12383.7|12382.7|12349.3|12348.3|7002
1607541600000|2020-12-09 19:20:00|12378.7|12377.7|12392.4|12391.4|12394.4|12393.4|12370.1|12369.1|5849
1607541900000|2020-12-09 19:25:00|12392.6|12391.6|12407.7|12406.7|12409.3|12408.3|12384.9|12383.9|6402
1607542200000|2020-12-09 19:30:00|12406.9|12405.9|12378.9|12377.9|12406.9|12405.9|12369.9|12368.9|8872
1607542500000|2020-12-09 19:35:00|12378.7|12377.7|12368.2|12367.2|12389.2|12388.2|12363.8|12362.8|7646
1607542800000|2020-12-09 19:40:00|12368.4|12367.4|12341.2|12340.2|12377.4|12376.4|12337.8|12336.8|8577
1607543100000|2020-12-09 19:45:00|12341.4|12340.4|12361.7|12360.7|12365.9|12364.9|12336.6|12335.6|8239
1607543400000|2020-12-09 19:50:00|12362.2|12361.2|12355.9|12354.9|12365.7|12364.7|12339.9|12338.9|6819
1607543700000|2020-12-09 19:55:00|12356.4|12355.4|12375.4|12374.4|12380.2|12379.2|12355.8|12354.8|6852
1607544000000|2020-12-09 20:00:00|12374.7|12373.7|12361.2|12360.2|12376.2|12375.2|12351.7|12350.7|5341
1607544300000|2020-12-09 20:05:00|12360.9|12359.9|12385.2|12384.2|12387.3|12386.3|12358.2|12357.2|6511
1607544600000|2020-12-09 20:10:00|12385.4|12384.4|12367.9|12366.9|12391.7|12390.7|12360.1|12359.1|8288
1607544900000|2020-12-09 20:15:00|12368.4|12367.4|12358.4|12357.4|12374.6|12373.6|12350.9|12349.9|5446
1607545200000|2020-12-09 20:20:00|12359.7|12358.7|12340.5|12339.5|12370.5|12369.5|12339.9|12338.9|6641
1607545500000|2020-12-09 20:25:00|12341.4|12340.4|12311.7|12310.7|12342.4|12341.4|12310.9|12309.9|9640
1607545800000|2020-12-09 20:30:00|12310.9|12309.9|12323.7|12322.7|12330.4|12329.4|12309.3|12308.3|7551
1607546100000|2020-12-09 20:35:00|12323|12322|12334.4|12333.4|12338.2|12337.2|12310.7|12309.7|6010
1607546400000|2020-12-09 20:40:00|12334.2|12333.2|12366.4|12365.4|12372.4|12371.4|12331.9|12330.9|6561
1607546700000|2020-12-09 20:45:00|12365.9|12364.9|12353.7|12352.7|12378.7|12377.7|12346.3|12345.3|7604
1607547000000|2020-12-09 20:50:00|12353.9|12352.9|12367.2|12366.2|12370.9|12369.9|12344.2|12343.2|9563
1607547300000|2020-12-09 20:55:00|12369.4|12368.4|12361.2|12360.2|12392|12391|12359.8|12358.8|16642
1607547600000|2020-12-09 21:00:00|12361|12360|12342.1|12340.1|12374.8|12372.8|12341.1|12339.1|7752
1607547900000|2020-12-09 21:05:00|12341.9|12339.9|12344.5|12342.5|12345.3|12343.3|12338.3|12336.3|1714
1607548200000|2020-12-09 21:10:00|12346.3|12344.3|12350.1|12345.1|12351.5|12349.5|12344.4|12342.4|1955
1607548500000|2020-12-09 21:15:00|12349.7|12344.7|12347.6|12342.6|12350.8|12345.8|12346.7|12341.7|1
1607548800000|2020-12-09 21:20:00|12346.5|12341.5|12347.8|12342.8|12348.7|12343.7|12346.5|12341.5|0
1607549100000|2020-12-09 21:25:00|12347.9|12342.9|12346.2|12341.2|12348.9|12343.9|12346|12341|0
1607549400000|2020-12-09 21:30:00|12348|12346|12349.5|12347.5|12351.8|12349.8|12346.8|12344.8|288
1607549700000|2020-12-09 21:35:00|12349.3|12347.3|12349.5|12347.5|12349.5|12347.5|12345.3|12343.3|218
1607550000000|2020-12-09 21:40:00|12349.3|12347.3|12350.8|12348.8|12351.5|12349.5|12349.3|12347.3|196
1607550300000|2020-12-09 21:45:00|12350.3|12348.3|12350.5|12348.5|12351.8|12349.8|12349.5|12347.5|262
1607550600000|2020-12-09 21:50:00|12351.3|12349.3|12350|12348|12354.5|12352.5|12350|12348|461
1607550900000|2020-12-09 21:55:00|12350.8|12348.8|12356|12351|12356.5|12354.5|12350.8|12348.8|277
1607551200000|2020-12-09 22:00:00|12354.8|12349.8|12356.4|12351.4|12357.2|12352.2|12354.8|12349.8|0
1607551500000|2020-12-09 22:05:00|12356.6|12351.6|12354.9|12349.9|12356.6|12351.6|12354.6|12349.6|0
1607551800000|2020-12-09 22:10:00|12354.8|12349.8|12353.4|12348.4|12354.9|12349.9|12353.4|12348.4|0
1607552100000|2020-12-09 22:15:00|12353.1|12348.1|12352.7|12347.7|12354.4|12349.4|12352.7|12347.7|0
1607552400000|2020-12-09 22:20:00|12353.7|12348.7|12353.9|12348.9|12354.3|12349.3|12352.5|12347.5|0
1607552700000|2020-12-09 22:25:00|12353.8|12348.8|12354.6|12349.6|12354.6|12349.6|12353.4|12348.4|0
1607553000000|2020-12-09 22:30:00|12354.7|12349.7|12354|12349|12354.7|12349.7|12353.5|12348.5|0
1607553300000|2020-12-09 22:35:00|12354.1|12349.1|12353.9|12348.9|12354.4|12349.4|12353.2|12348.2|0
1607553600000|2020-12-09 22:40:00|12353.8|12348.8|12348.7|12343.7|12353.8|12348.8|12348.7|12343.7|0
1607553900000|2020-12-09 22:45:00|12348.6|12343.6|12348.6|12343.6|12349.7|12344.7|12347.5|12342.5|0
1607554200000|2020-12-09 22:50:00|12348.9|12343.9|12352|12347|12352.3|12347.3|12348.9|12343.9|0
1607554500000|2020-12-09 22:55:00|12351.3|12346.3|12351.7|12346.7|12352.7|12347.7|12350.4|12345.4|0
1607554800000|2020-12-09 23:00:00|12347.3|12345.3|12358.8|12356.8|12362.5|12360.5|12345.5|12343.5|796
1607555100000|2020-12-09 23:05:00|12361.9|12359.9|12360.5|12358.5|12365.5|12363.5|12359|12357|365
1607555400000|2020-12-09 23:10:00|12361.9|12359.9|12365|12363|12369.4|12367.4|12357.8|12355.8|405
1607555700000|2020-12-09 23:15:00|12365.1|12363.1|12364.3|12362.3|12369.5|12367.5|12363.4|12361.4|320
1607556000000|2020-12-09 23:20:00|12364.4|12362.4|12364.8|12362.8|12368.5|12366.5|12363.1|12361.1|192
1607556300000|2020-12-09 23:25:00|12364.9|12362.9|12368|12366|12370.1|12368.1|12364.5|12362.5|223
1607556600000|2020-12-09 23:30:00|12367.9|12365.9|12370.4|12368.4|12371|12369|12366.1|12364.1|205
1607556900000|2020-12-09 23:35:00|12370.5|12368.5|12373.1|12371.1|12374.3|12372.3|12369.1|12367.1|290
1607557200000|2020-12-09 23:40:00|12373.3|12371.3|12369.8|12367.8|12374.9|12372.9|12368.9|12366.9|401
1607557500000|2020-12-09 23:45:00|12369.4|12367.4|12364.1|12362.1|12369.4|12367.4|12364|12362|274
1607557800000|2020-12-09 23:50:00|12364.4|12362.4|12366.8|12364.8|12368.3|12366.3|12364.4|12362.4|167
1607558100000|2020-12-09 23:55:00|12366.9|12364.9|12366.8|12364.8|12367.9|12365.9|12364.5|12362.5|142
1607558400000|2020-12-10 00:00:00|12366.9|12364.9|12369.1|12367.1|12370.6|12368.6|12366.3|12364.3|227
1607558700000|2020-12-10 00:05:00|12369|12367|12368.6|12366.6|12369.1|12367.1|12362.1|12360.1|219
1607559000000|2020-12-10 00:10:00|12368.3|12366.3|12374.5|12372.5|12375.8|12373.8|12367.5|12365.5|317
1607559300000|2020-12-10 00:15:00|12373.6|12371.6|12371|12369|12375.3|12373.3|12366.8|12364.8|289
1607559600000|2020-12-10 00:20:00|12370.9|12368.9|12374.1|12372.1|12375|12373|12369.9|12367.9|177
1607559900000|2020-12-10 00:25:00|12374.3|12372.3|12372.1|12370.1|12374.3|12372.3|12371.3|12369.3|189
1607560200000|2020-12-10 00:30:00|12372.4|12370.4|12372.8|12370.8|12373.8|12371.8|12370.3|12368.3|149
1607560500000|2020-12-10 00:35:00|12372.9|12370.9|12372.9|12370.9|12373.3|12371.3|12369.4|12367.4|132
1607560800000|2020-12-10 00:40:00|12372.6|12370.6|12372.5|12370.5|12374.9|12372.9|12370.1|12368.1|316
1607561100000|2020-12-10 00:45:00|12372.6|12370.6|12370.3|12368.3|12373.8|12371.8|12370.3|12368.3|164
1607561400000|2020-12-10 00:50:00|12369.9|12367.9|12368.9|12366.9|12371.4|12369.4|12368.6|12366.6|175
1607561700000|2020-12-10 00:55:00|12369|12367|12364.9|12362.9|12370.9|12368.9|12364.9|12362.9|221
1607562000000|2020-12-10 01:00:00|12364.4|12362.4|12360.6|12358.6|12367.5|12365.5|12358.9|12356.9|421
1607562300000|2020-12-10 01:05:00|12360.8|12358.8|12363.3|12361.3|12367.5|12365.5|12352.8|12350.8|614
1607562600000|2020-12-10 01:10:00|12363.1|12361.1|12360.8|12358.8|12363.1|12361.1|12358.5|12356.5|120
1607562900000|2020-12-10 01:15:00|12360.9|12358.9|12359|12357|12362.9|12360.9|12358.1|12356.1|149
1607563200000|2020-12-10 01:20:00|12359.1|12357.1|12362.6|12360.6|12362.6|12360.6|12355.9|12353.9|189
1607563500000|2020-12-10 01:25:00|12362.5|12360.5|12354.8|12352.8|12362.8|12360.8|12353.9|12351.9|202
1607563800000|2020-12-10 01:30:00|12355.1|12353.1|12365|12363|12365.3|12363.3|12337.6|12335.6|1298
1607564100000|2020-12-10 01:35:00|12364.8|12362.8|12358|12356|12366.1|12364.1|12356.3|12354.3|289
1607564400000|2020-12-10 01:40:00|12358.1|12356.1|12354.6|12352.6|12360|12358|12352.6|12350.6|216
1607564700000|2020-12-10 01:45:00|12354.9|12352.9|12354.4|12352.4|12358.1|12356.1|12350.9|12348.9|178
1607565000000|2020-12-10 01:50:00|12354.5|12352.5|12352.8|12350.8|12356.1|12354.1|12351.1|12349.1|222
1607565300000|2020-12-10 01:55:00|12352.6|12350.6|12353.8|12351.8|12353.9|12351.9|12347.5|12345.5|234
1607565600000|2020-12-10 02:00:00|12353.6|12351.6|12358.1|12356.1|12359.5|12357.5|12353.1|12351.1|346
1607565900000|2020-12-10 02:05:00|12358.3|12356.3|12356.4|12354.4|12358.9|12356.9|12353.6|12351.6|94
1607566200000|2020-12-10 02:10:00|12356.8|12354.8|12354.6|12352.6|12357.9|12355.9|12354.4|12352.4|178
1607566500000|2020-12-10 02:15:00|12355|12353|12357.6|12355.6|12359|12357|12352|12350|262
1607566800000|2020-12-10 02:20:00|12357.8|12355.8|12356.6|12354.6|12357.9|12355.9|12353.5|12351.5|147
1607567100000|2020-12-10 02:25:00|12356.5|12354.5|12356.3|12354.3|12357.6|12355.6|12355.6|12353.6|61
1607567400000|2020-12-10 02:30:00|12356.8|12354.8|12358.1|12356.1|12359.3|12357.3|12356.8|12354.8|94
1607567700000|2020-12-10 02:35:00|12358.3|12356.3|12359.6|12357.6|12361.9|12359.9|12356.9|12354.9|245
1607568000000|2020-12-10 02:40:00|12359.4|12357.4|12360.6|12358.6|12361.3|12359.3|12359.4|12357.4|192
1607568300000|2020-12-10 02:45:00|12360.5|12358.5|12361.6|12359.6|12362.5|12360.5|12358.4|12356.4|261
1607568600000|2020-12-10 02:50:00|12361.5|12359.5|12361.4|12359.4|12362.4|12360.4|12360.6|12358.6|127
1607568900000|2020-12-10 02:55:00|12361.5|12359.5|12361.4|12359.4|12364|12362|12360.4|12358.4|82
1607569200000|2020-12-10 03:00:00|12361.5|12359.5|12361.4|12359.4|12364.1|12362.1|12360.6|12358.6|132
1607569500000|2020-12-10 03:05:00|12361.6|12359.6|12358.6|12356.6|12361.9|12359.9|12357.5|12355.5|178
1607569800000|2020-12-10 03:10:00|12358.5|12356.5|12360.5|12358.5|12360.6|12358.6|12358.4|12356.4|71
1607570100000|2020-12-10 03:15:00|12360.4|12358.4|12342.3|12340.3|12360.5|12358.5|12333.3|12331.3|1272
1607570400000|2020-12-10 03:20:00|12342.4|12340.4|12340.3|12338.3|12342.8|12340.8|12337.8|12335.8|505
1607570700000|2020-12-10 03:25:00|12340.4|12338.4|12334.1|12332.1|12341.5|12339.5|12323.9|12321.9|799
1607571000000|2020-12-10 03:30:00|12334.4|12332.4|12331.1|12329.1|12336.6|12334.6|12329.8|12327.8|549
1607571300000|2020-12-10 03:35:00|12330.8|12328.8|12332.1|12330.1|12333.6|12331.6|12330.4|12328.4|193
1607571600000|2020-12-10 03:40:00|12331.9|12329.9|12331.6|12329.6|12334.1|12332.1|12331.1|12329.1|459
1607571900000|2020-12-10 03:45:00|12331.8|12329.8|12325.6|12323.6|12333|12331|12324.3|12322.3|755
1607572200000|2020-12-10 03:50:00|12326.1|12324.1|12322.3|12320.3|12327.4|12325.4|12319.5|12317.5|565
1607572500000|2020-12-10 03:55:00|12320.9|12318.9|12328.1|12326.1|12328.4|12326.4|12320.6|12318.6|246
1607572800000|2020-12-10 04:00:00|12328.3|12326.3|12331.4|12329.4|12332.1|12330.1|12326.3|12324.3|237
1607573100000|2020-12-10 04:05:00|12331.1|12329.1|12332.9|12330.9|12333.8|12331.8|12330.4|12328.4|149
1607573400000|2020-12-10 04:10:00|12333.1|12331.1|12333.3|12331.3|12334.3|12332.3|12330.8|12328.8|235
1607573700000|2020-12-10 04:15:00|12333.4|12331.4|12333.1|12331.1|12334.6|12332.6|12332.3|12330.3|102
1607574000000|2020-12-10 04:20:00|12333.3|12331.3|12339.1|12337.1|12340|12338|12333.3|12331.3|330
1607574300000|2020-12-10 04:25:00|12339.3|12337.3|12340|12338|12340.5|12338.5|12338|12336|149
1607574600000|2020-12-10 04:30:00|12340.1|12338.1|12339.1|12337.1|12340.8|12338.8|12338.5|12336.5|134
1607574900000|2020-12-10 04:35:00|12339|12337|12344.5|12342.5|12345.5|12343.5|12338.5|12336.5|269
1607575200000|2020-12-10 04:40:00|12344.6|12342.6|12344.8|12342.8|12347.1|12345.1|12343.8|12341.8|207
1607575500000|2020-12-10 04:45:00|12344.6|12342.6|12342.8|12340.8|12345.3|12343.3|12342.6|12340.6|153
1607575800000|2020-12-10 04:50:00|12342.6|12340.6|12346.1|12344.1|12347.6|12345.6|12342.6|12340.6|193
1607576100000|2020-12-10 04:55:00|12346|12344|12345.5|12343.5|12347.4|12345.4|12345.1|12343.1|150
1607576400000|2020-12-10 05:00:00|12345.6|12343.6|12341.6|12339.6|12346|12344|12339.9|12337.9|255
1607576700000|2020-12-10 05:05:00|12341.5|12339.5|12338.1|12336.1|12341.6|12339.6|12337.3|12335.3|131
1607577000000|2020-12-10 05:10:00|12338.4|12336.4|12339.8|12337.8|12340.5|12338.5|12335.9|12333.9|121
1607577300000|2020-12-10 05:15:00|12339.5|12337.5|12338.8|12336.8|12339.5|12337.5|12334.5|12332.5|134
1607577600000|2020-12-10 05:20:00|12338.5|12336.5|12333.1|12331.1|12339.9|12337.9|12332.1|12330.1|224
1607577900000|2020-12-10 05:25:00|12333|12331|12334.1|12332.1|12335.3|12333.3|12330.6|12328.6|195
1607578200000|2020-12-10 05:30:00|12334.3|12332.3|12338.5|12336.5|12339|12337|12334|12332|259
1607578500000|2020-12-10 05:35:00|12338.4|12336.4|12330.9|12328.9|12338.4|12336.4|12327.8|12325.8|336
1607578800000|2020-12-10 05:40:00|12330.8|12328.8|12336.1|12334.1|12336.1|12334.1|12330.1|12328.1|163
1607579100000|2020-12-10 05:45:00|12336.3|12334.3|12336|12334|12336.8|12334.8|12334|12332|93
1607579400000|2020-12-10 05:50:00|12335.8|12333.8|12330.6|12328.6|12336.1|12334.1|12329.4|12327.4|222
1607579700000|2020-12-10 05:55:00|12330.9|12328.9|12326.8|12324.8|12330.9|12328.9|12324.4|12322.4|229
1607580000000|2020-12-10 06:00:00|12325.4|12323.4|12325.9|12323.9|12327.3|12325.3|12323.3|12321.3|218
1607580300000|2020-12-10 06:05:00|12326|12324|12321.8|12319.8|12327.3|12325.3|12319.9|12317.9|304
1607580600000|2020-12-10 06:10:00|12321.6|12319.6|12325.6|12323.6|12326.1|12324.1|12315.5|12313.5|576
1607580900000|2020-12-10 06:15:00|12325.8|12323.8|12326.9|12324.9|12327.6|12325.6|12324.1|12322.1|137
1607581200000|2020-12-10 06:20:00|12326.8|12324.8|12330.1|12328.1|12331.5|12329.5|12326.4|12324.4|196
1607581500000|2020-12-10 06:25:00|12330|12328|12329.4|12327.4|12331.1|12329.1|12327.9|12325.9|84
1607581800000|2020-12-10 06:30:00|12329.5|12327.5|12325.6|12323.6|12329.5|12327.5|12323.6|12321.6|146
1607582100000|2020-12-10 06:35:00|12325.8|12323.8|12323.1|12321.1|12328.5|12326.5|12321.1|12319.1|121
1607582400000|2020-12-10 06:40:00|12323.4|12321.4|12306.8|12304.8|12323.5|12321.5|12306.8|12304.8|658
1607582700000|2020-12-10 06:45:00|12307|12305|12317.1|12315.1|12317.9|12315.9|12307|12305|329
1607583000000|2020-12-10 06:50:00|12317|12315|12318.6|12316.6|12321.3|12319.3|12314.8|12312.8|241
1607583300000|2020-12-10 06:55:00|12318.8|12316.8|12317.9|12315.9|12319.6|12317.6|12316.8|12314.8|152
1607583600000|2020-12-10 07:00:00|12317.6|12315.6|12321.3|12319.3|12322.1|12320.1|12308|12306|557
1607583900000|2020-12-10 07:05:00|12321.4|12319.4|12326.5|12324.5|12328.8|12326.8|12320.9|12318.9|417
1607584200000|2020-12-10 07:10:00|12326.4|12324.4|12325.3|12323.3|12328.9|12326.9|12323.9|12321.9|294
1607584500000|2020-12-10 07:15:00|12325.4|12323.4|12325.4|12323.4|12326.6|12324.6|12323.1|12321.1|191
1607584800000|2020-12-10 07:20:00|12325.1|12323.1|12320.9|12318.9|12325.9|12323.9|12317|12315|222
1607585100000|2020-12-10 07:25:00|12320.6|12318.6|12316.1|12314.1|12321.6|12319.6|12314.6|12312.6|222
1607585400000|2020-12-10 07:30:00|12316.9|12314.9|12325|12323|12327.4|12325.4|12316.9|12314.9|352
1607585700000|2020-12-10 07:35:00|12325.4|12323.4|12325|12323|12328.5|12326.5|12324|12322|258
1607586000000|2020-12-10 07:40:00|12324.9|12322.9|12325|12323|12327.6|12325.6|12323.6|12321.6|179
1607586300000|2020-12-10 07:45:00|12325.1|12323.1|12329.4|12327.4|12331.3|12329.3|12322.5|12320.5|312
1607586600000|2020-12-10 07:50:00|12329.5|12327.5|12330.4|12328.4|12330.6|12328.6|12323.9|12321.9|377
1607586900000|2020-12-10 07:55:00|12330.5|12328.5|12325.6|12323.6|12330.5|12328.5|12318.6|12316.6|695
1607587200000|2020-12-10 08:00:00|12326.9|12324.9|12327.9|12325.9|12330.6|12328.6|12315.4|12313.4|1146
1607587500000|2020-12-10 08:05:00|12327.4|12325.4|12325.9|12323.9|12336|12334|12320.6|12318.6|1495
1607587800000|2020-12-10 08:10:00|12325.8|12323.8|12335.9|12333.9|12340.6|12338.6|12323.6|12321.6|857
1607588100000|2020-12-10 08:15:00|12336|12334|12336|12334|12340.9|12338.9|12331.9|12329.9|668
1607588400000|2020-12-10 08:20:00|12336.1|12334.1|12344.8|12342.8|12345.8|12343.8|12333.8|12331.8|444
1607588700000|2020-12-10 08:25:00|12344.4|12342.4|12346.4|12344.4|12351.1|12349.1|12339.1|12337.1|1087
1607589000000|2020-12-10 08:30:00|12347.5|12345.5|12354.9|12352.9|12357.6|12355.6|12346.9|12344.9|754
1607589300000|2020-12-10 08:35:00|12354.8|12352.8|12350.4|12348.4|12354.8|12352.8|12346.8|12344.8|771
1607589600000|2020-12-10 08:40:00|12350.5|12348.5|12348.4|12346.4|12354|12352|12345.6|12343.6|331
1607589900000|2020-12-10 08:45:00|12348.5|12346.5|12351.9|12349.9|12354|12352|12347.1|12345.1|671
1607590200000|2020-12-10 08:50:00|12352|12350|12348.6|12346.6|12353.6|12351.6|12345.6|12343.6|386
1607590500000|2020-12-10 08:55:00|12348.8|12346.8|12347.9|12345.9|12351.6|12349.6|12346.6|12344.6|254
1607590800000|2020-12-10 09:00:00|12348.3|12346.3|12347.4|12345.4|12355.9|12353.9|12346|12344|597
1607591100000|2020-12-10 09:05:00|12347.3|12345.3|12357.5|12355.5|12359.3|12357.3|12346.6|12344.6|895
1607591400000|2020-12-10 09:10:00|12358.6|12356.6|12359.8|12357.8|12360.9|12358.9|12356.9|12354.9|372
1607591700000|2020-12-10 09:15:00|12359.9|12357.9|12362.4|12360.4|12364.3|12362.3|12357|12355|449
1607592000000|2020-12-10 09:20:00|12362.5|12360.5|12363|12361|12365.4|12363.4|12361.4|12359.4|327
1607592300000|2020-12-10 09:25:00|12362.9|12360.9|12368|12366|12369.6|12367.6|12362.8|12360.8|462
1607592600000|2020-12-10 09:30:00|12368.1|12366.1|12366.9|12364.9|12369.4|12367.4|12364.9|12362.9|265
1607592900000|2020-12-10 09:35:00|12367|12365|12362.9|12360.9|12369.9|12367.9|12362.4|12360.4|457
1607593200000|2020-12-10 09:40:00|12363|12361|12364.8|12362.8|12366.4|12364.4|12362.5|12360.5|406
1607593500000|2020-12-10 09:45:00|12364.6|12362.6|12365.6|12363.6|12368.8|12366.8|12363.4|12361.4|439
1607593800000|2020-12-10 09:50:00|12365.8|12363.8|12359.5|12357.5|12366|12364|12359|12357|492
1607594100000|2020-12-10 09:55:00|12359.4|12357.4|12362.1|12360.1|12363.8|12361.8|12359|12357|485
1607594400000|2020-12-10 10:00:00|12362.4|12360.4|12371.6|12369.6|12371.8|12369.8|12359.6|12357.6|480
1607594700000|2020-12-10 10:05:00|12371.4|12369.4|12368|12366|12371.6|12369.6|12367.4|12365.4|180
1607595000000|2020-12-10 10:10:00|12368.1|12366.1|12369.5|12367.5|12372.1|12370.1|12367.1|12365.1|200
1607595300000|2020-12-10 10:15:00|12369.4|12367.4|12365.4|12363.4|12369.8|12367.8|12364.1|12362.1|178
1607595600000|2020-12-10 10:20:00|12365.1|12363.1|12366.4|12364.4|12368.1|12366.1|12364.4|12362.4|249
1607595900000|2020-12-10 10:25:00|12366.6|12364.6|12371.3|12369.3|12371.6|12369.6|12364.9|12362.9|200
1607596200000|2020-12-10 10:30:00|12371|12369|12373|12371|12377.5|12375.5|12369.8|12367.8|398
1607596500000|2020-12-10 10:35:00|12372.8|12370.8|12377.9|12375.9|12379.6|12377.6|12371|12369|523
1607596800000|2020-12-10 10:40:00|12377.8|12375.8|12368.8|12366.8|12378.8|12376.8|12367.6|12365.6|752
1607597100000|2020-12-10 10:45:00|12368.6|12366.6|12368.5|12366.5|12370.8|12368.8|12366.3|12364.3|429
1607597400000|2020-12-10 10:50:00|12368.4|12366.4|12366.3|12364.3|12369.1|12367.1|12365.8|12363.8|119
1607597700000|2020-12-10 10:55:00|12366.3|12364.3|12363.8|12361.8|12367.6|12365.6|12363.3|12361.3|310
1607598000000|2020-12-10 11:00:00|12363.6|12361.6|12361.9|12359.9|12366.1|12364.1|12361.3|12359.3|374
1607598300000|2020-12-10 11:05:00|12362|12360|12363.4|12361.4|12364.6|12362.6|12359.1|12357.1|251
1607598600000|2020-12-10 11:10:00|12363.6|12361.6|12361.1|12359.1|12364.4|12362.4|12361|12359|161
1607598900000|2020-12-10 11:15:00|12361.3|12359.3|12358.6|12356.6|12363|12361|12356.6|12354.6|468
1607599200000|2020-12-10 11:20:00|12358.5|12356.5|12363.4|12361.4|12363.8|12361.8|12358.5|12356.5|237
1607599500000|2020-12-10 11:25:00|12363.1|12361.1|12367.5|12365.5|12368.4|12366.4|12363.1|12361.1|197
1607599800000|2020-12-10 11:30:00|12367.9|12365.9|12366.9|12364.9|12370.8|12368.8|12366.6|12364.6|187
1607600100000|2020-12-10 11:35:00|12366.8|12364.8|12362.1|12360.1|12366.9|12364.9|12359.9|12357.9|341
1607600400000|2020-12-10 11:40:00|12362|12360|12363.5|12361.5|12365.3|12363.3|12360.8|12358.8|195
1607600700000|2020-12-10 11:45:00|12363|12361|12355.1|12353.1|12363.5|12361.5|12354.3|12352.3|456
1607601000000|2020-12-10 11:50:00|12355.4|12353.4|12355.3|12353.3|12357.6|12355.6|12351|12349|566
1607601300000|2020-12-10 11:55:00|12355.1|12353.1|12350.6|12348.6|12355.9|12353.9|12346.6|12344.6|694
1607601600000|2020-12-10 12:00:00|12352.1|12350.1|12346.4|12344.4|12359|12357|12346.3|12344.3|757
1607601900000|2020-12-10 12:05:00|12346.5|12344.5|12345.6|12343.6|12351.4|12349.4|12345.3|12343.3|441
1607602200000|2020-12-10 12:10:00|12345.8|12343.8|12331|12329|12346.3|12344.3|12326.6|12324.6|1697
1607602500000|2020-12-10 12:15:00|12330.9|12328.9|12325.1|12323.1|12334.4|12332.4|12324.4|12322.4|886
1607602800000|2020-12-10 12:20:00|12325|12323|12318.3|12316.3|12326|12324|12313|12311|1914
1607603100000|2020-12-10 12:25:00|12317.6|12315.6|12299.3|12297.3|12318.4|12316.4|12288.1|12286.1|2890
1607603400000|2020-12-10 12:30:00|12298.6|12296.6|12290.5|12288.5|12310.3|12308.3|12290.5|12288.5|2045
1607603700000|2020-12-10 12:35:00|12290.9|12288.9|12294.9|12292.9|12298.3|12296.3|12287.6|12285.6|1661
1607604000000|2020-12-10 12:40:00|12295.1|12293.1|12300.3|12298.3|12306.1|12304.1|12289.3|12287.3|1477
1607604300000|2020-12-10 12:45:00|12300.4|12298.4|12306.8|12304.8|12310.1|12308.1|12297.9|12295.9|1410
1607604600000|2020-12-10 12:50:00|12305.4|12303.4|12304.6|12302.6|12310.3|12308.3|12300|12298|969
1607604900000|2020-12-10 12:55:00|12304.8|12302.8|12300.5|12298.5|12305.4|12303.4|12294.6|12292.6|1214
1607605200000|2020-12-10 13:00:00|12300.4|12298.4|12315.8|12313.8|12316.5|12314.5|12297.4|12295.4|3206
1607605500000|2020-12-10 13:05:00|12315.6|12313.6|12318.1|12316.1|12319.3|12317.3|12311|12309|1232
1607605800000|2020-12-10 13:10:00|12317.9|12315.9|12314|12312|12323.8|12321.8|12312.8|12310.8|1368
1607606100000|2020-12-10 13:15:00|12313.6|12311.6|12306|12304|12315.3|12313.3|12304.3|12302.3|1130
1607606400000|2020-12-10 13:20:00|12305.9|12303.9|12308.6|12306.6|12312.8|12310.8|12301.5|12299.5|2902
1607606700000|2020-12-10 13:25:00|12308.1|12306.1|12318.9|12316.9|12320.1|12318.1|12307.8|12305.8|1289
1607607000000|2020-12-10 13:30:00|12319|12317|12304|12302|12320.1|12318.1|12303.3|12301.3|1334
1607607300000|2020-12-10 13:35:00|12304.5|12302.5|12300.5|12298.5|12306|12304|12293.5|12291.5|2566
1607607600000|2020-12-10 13:40:00|12300.3|12298.3|12299.5|12297.5|12307.6|12305.6|12298.8|12296.8|1015
1607607900000|2020-12-10 13:45:00|12299.4|12297.4|12303|12301|12303|12301|12292.5|12290.5|1407
1607608200000|2020-12-10 13:50:00|12302.8|12300.8|12262|12260|12303.5|12301.5|12260.3|12258.3|4342
1607608500000|2020-12-10 13:55:00|12261.8|12259.8|12260.6|12258.6|12278.3|12276.3|12256.8|12254.8|3375
1607608800000|2020-12-10 14:00:00|12260.8|12258.8|12265.3|12263.3|12273.9|12271.9|12257.6|12255.6|3098
1607609100000|2020-12-10 14:05:00|12265.6|12263.6|12257.8|12255.8|12268.8|12266.8|12257.8|12255.8|1751
1607609400000|2020-12-10 14:10:00|12257|12255|12244.8|12242.8|12257|12255|12241.5|12239.5|3520
1607609700000|2020-12-10 14:15:00|12245.3|12243.3|12257.1|12255.1|12259.4|12257.4|12245.1|12243.1|2339
1607610000000|2020-12-10 14:20:00|12257|12255|12265.4|12263.4|12265.8|12263.8|12252.8|12250.8|1939
1607610300000|2020-12-10 14:25:00|12265.3|12263.3|12267.8|12265.8|12269.9|12267.9|12259.1|12257.1|2645
1607610600000|2020-12-10 14:30:00|12267.3|12266.3|12227.8|12226.8|12288.4|12287.4|12221.3|12220.3|18289
1607610900000|2020-12-10 14:35:00|12227.5|12226.5|12306.9|12305.9|12306.9|12305.9|12225.5|12224.5|16253
1607611200000|2020-12-10 14:40:00|12306.5|12305.5|12313.6|12312.6|12331.4|12330.4|12304.1|12303.1|14032
1607611500000|2020-12-10 14:45:00|12315.4|12314.4|12343|12342|12344|12343|12315.3|12314.3|11567
1607611800000|2020-12-10 14:50:00|12342.6|12341.6|12359.9|12358.9|12372.8|12371.8|12342.6|12341.6|12319
1607612100000|2020-12-10 14:55:00|12359.8|12358.8|12377.5|12376.5|12386.8|12385.8|12359.8|12358.8|9470
1607612400000|2020-12-10 15:00:00|12378|12377|12363.8|12362.8|12382|12381|12359.9|12358.9|7634
1607612700000|2020-12-10 15:05:00|12363.3|12362.3|12391.5|12390.5|12398.3|12397.3|12354.1|12353.1|10098
1607613000000|2020-12-10 15:10:00|12392.7|12391.7|12382.9|12381.9|12407.7|12406.7|12381.1|12380.1|8750
1607613300000|2020-12-10 15:15:00|12383.7|12382.7|12402.4|12401.4|12405.2|12404.2|12373.9|12372.9|7690
1607613600000|2020-12-10 15:20:00|12402.3|12401.3|12407.2|12406.2|12423.9|12422.9|12398.7|12397.7|8390
1607613900000|2020-12-10 15:25:00|12407.7|12406.7|12393.9|12392.9|12414.9|12413.9|12393.7|12392.7|6792
1607614200000|2020-12-10 15:30:00|12393.7|12392.7|12387.7|12386.7|12403.4|12402.4|12384.2|12383.2|5704
1607614500000|2020-12-10 15:35:00|12388.2|12387.2|12428.2|12427.2|12429.4|12428.4|12386.3|12385.3|8318
1607614800000|2020-12-10 15:40:00|12427.9|12426.9|12422.4|12421.4|12433.2|12432.2|12413.9|12412.9|6964
1607615100000|2020-12-10 15:45:00|12422.7|12421.7|12413.8|12412.8|12422.7|12421.7|12400.9|12399.9|6493
1607615400000|2020-12-10 15:50:00|12413.2|12412.2|12434.2|12433.2|12439.8|12438.8|12413.2|12412.2|7013
1607615700000|2020-12-10 15:55:00|12434.6|12433.6|12432.6|12431.6|12438.2|12437.2|12419.4|12418.4|5312
1607616000000|2020-12-10 16:00:00|12432.4|12431.4|12425.9|12424.9|12433.9|12432.9|12415.9|12414.9|4414
1607616300000|2020-12-10 16:05:00|12425.8|12424.8|12422.9|12421.9|12442.4|12441.4|12420.8|12419.8|5265
1607616600000|2020-12-10 16:10:00|12423.7|12422.7|12427.2|12426.2|12428.4|12427.4|12411.4|12410.4|5435
1607616900000|2020-12-10 16:15:00|12427.4|12426.4|12436.2|12435.2|12445.8|12444.8|12427.4|12426.4|5900
1607617200000|2020-12-10 16:20:00|12436.4|12435.4|12448.1|12447.1|12450.2|12449.2|12432.7|12431.7|5070
1607617500000|2020-12-10 16:25:00|12447.8|12446.8|12439.1|12438.1|12452.4|12451.4|12438.9|12437.9|3909
1607617800000|2020-12-10 16:30:00|12438.9|12437.9|12433.6|12432.6|12444.1|12443.1|12428.4|12427.4|3977
1607618100000|2020-12-10 16:35:00|12433.3|12432.3|12424.2|12423.2|12435.9|12434.9|12420.9|12419.9|3117
1607618400000|2020-12-10 16:40:00|12424.4|12423.4|12420.9|12419.9|12426.7|12425.7|12413.8|12412.8|3975
1607618700000|2020-12-10 16:45:00|12420.4|12419.4|12413.7|12412.7|12428.9|12427.9|12409.7|12408.7|4275
1607619000000|2020-12-10 16:50:00|12413.9|12412.9|12396.4|12395.4|12416.1|12415.1|12394.3|12393.3|5401
1607619300000|2020-12-10 16:55:00|12396.6|12395.6|12385.7|12384.7|12398.2|12397.2|12377.3|12376.3|6521
1607619600000|2020-12-10 17:00:00|12384.9|12383.9|12402.2|12401.2|12403.1|12402.1|12377.7|12376.7|6056
1607619900000|2020-12-10 17:05:00|12402.4|12401.4|12413.9|12412.9|12415.9|12414.9|12401.9|12400.9|3566
1607620200000|2020-12-10 17:10:00|12414.1|12413.1|12399.7|12398.7|12416.3|12415.3|12399.3|12398.3|3408
1607620500000|2020-12-10 17:15:00|12399.3|12398.3|12399.9|12398.9|12411.3|12410.3|12394.2|12393.2|3013
1607620800000|2020-12-10 17:20:00|12400.2|12399.2|12396.3|12395.3|12402.6|12401.6|12381.8|12380.8|4212
1607621100000|2020-12-10 17:25:00|12396.4|12395.4|12393.3|12392.3|12402.4|12401.4|12384.1|12383.1|3240
1607621400000|2020-12-10 17:30:00|12393.1|12392.1|12399.7|12398.7|12412.9|12411.9|12390.2|12389.2|3754
1607621700000|2020-12-10 17:35:00|12399.3|12398.3|12386.6|12385.6|12404.7|12403.7|12386.6|12385.6|4223
1607622000000|2020-12-10 17:40:00|12386.7|12385.7|12390.4|12389.4|12398.3|12397.3|12385.7|12384.7|2920
1607622300000|2020-12-10 17:45:00|12390.2|12389.2|12369.1|12368.1|12399.9|12398.9|12368.4|12367.4|5679
1607622600000|2020-12-10 17:50:00|12368.2|12367.2|12360.2|12359.2|12374.4|12373.4|12359.7|12358.7|6157
1607622900000|2020-12-10 17:55:00|12359.9|12358.9|12365.4|12364.4|12369.1|12368.1|12356.1|12355.1|5676
1607623200000|2020-12-10 18:00:00|12365.9|12364.9|12388.3|12387.3|12394.1|12393.1|12362.4|12361.4|5441
1607623500000|2020-12-10 18:05:00|12388.4|12387.4|12399.4|12398.4|12402.2|12401.2|12388.4|12387.4|3214
1607623800000|2020-12-10 18:10:00|12399.1|12398.1|12405.6|12404.6|12407.6|12406.6|12396.2|12395.2|3001
1607624100000|2020-12-10 18:15:00|12405.8|12404.8|12406.6|12405.6|12407.8|12406.8|12396.2|12395.2|2712
1607624400000|2020-12-10 18:20:00|12406.4|12405.4|12399.1|12398.1|12407.3|12406.3|12396.4|12395.4|2152
1607624700000|2020-12-10 18:25:00|12399.2|12398.2|12413.2|12412.2|12418.7|12417.7|12399.2|12398.2|3598
1607625000000|2020-12-10 18:30:00|12412.4|12411.4|12403.2|12402.2|12417.3|12416.3|12392.4|12391.4|3119
1607625300000|2020-12-10 18:35:00|12403.1|12402.1|12403.7|12402.7|12406.1|12405.1|12386.7|12385.7|4481
1607625600000|2020-12-10 18:40:00|12402.9|12401.9|12396.7|12395.7|12403.2|12402.2|12388.9|12387.9|2783
1607625900000|2020-12-10 18:45:00|12396.8|12395.8|12389.9|12388.9|12399.4|12398.4|12380.2|12379.2|3806
1607626200000|2020-12-10 18:50:00|12389.7|12388.7|12403.8|12402.8|12407.4|12406.4|12384.7|12383.7|2976
1607626500000|2020-12-10 18:55:00|12403.7|12402.7|12396.3|12395.3|12405.6|12404.6|12387.3|12386.3|3486
1607626800000|2020-12-10 19:00:00|12396.2|12395.2|12392.9|12391.9|12402.8|12401.8|12384.9|12383.9|3925
1607627100000|2020-12-10 19:05:00|12392.7|12391.7|12398.7|12397.7|12401.4|12400.4|12391.6|12390.6|2105
1607627400000|2020-12-10 19:10:00|12398.4|12397.4|12381.6|12380.6|12399.4|12398.4|12376.2|12375.2|4509
1607627700000|2020-12-10 19:15:00|12381.4|12380.4|12376.9|12375.9|12382.4|12381.4|12369.2|12368.2|3993
1607628000000|2020-12-10 19:20:00|12376.8|12375.8|12377.9|12376.9|12383.2|12382.2|12369.7|12368.7|3478
1607628300000|2020-12-10 19:25:00|12377.4|12376.4|12376.7|12375.7|12386.3|12385.3|12376.2|12375.2|2963
1607628600000|2020-12-10 19:30:00|12376.4|12375.4|12384.4|12383.4|12388.4|12387.4|12373.2|12372.2|3572
1607628900000|2020-12-10 19:35:00|12384.2|12383.2|12391.3|12390.3|12395.1|12394.1|12383.4|12382.4|3030
1607629200000|2020-12-10 19:40:00|12390.9|12389.9|12389.8|12388.8|12394.2|12393.2|12383.9|12382.9|3413
1607629500000|2020-12-10 19:45:00|12390.2|12389.2|12383.6|12382.6|12396.9|12395.9|12381.2|12380.2|2441
1607629800000|2020-12-10 19:50:00|12383.7|12382.7|12379.7|12378.7|12391.9|12390.9|12378.7|12377.7|2702
1607630100000|2020-12-10 19:55:00|12379.6|12378.6|12366.7|12365.7|12387.8|12386.8|12360.8|12359.8|4487
1607630400000|2020-12-10 20:00:00|12367.2|12366.2|12377.9|12376.9|12384.4|12383.4|12365.6|12364.6|4527
1607630700000|2020-12-10 20:05:00|12377.4|12376.4|12374.9|12373.9|12392.1|12391.1|12372.9|12371.9|3799
1607631000000|2020-12-10 20:10:00|12376.3|12375.3|12390.7|12389.7|12391.7|12390.7|12371.7|12370.7|3404
1607631300000|2020-12-10 20:15:00|12390.9|12389.9|12399.9|12398.9|12404.2|12403.2|12389.7|12388.7|4198
1607631600000|2020-12-10 20:20:00|12399.7|12398.7|12403.7|12402.7|12405.2|12404.2|12396.1|12395.1|2572
1607631900000|2020-12-10 20:25:00|12403.9|12402.9|12405.2|12404.2|12409.9|12408.9|12397.2|12396.2|3706
1607632200000|2020-12-10 20:30:00|12406.4|12405.4|12407.8|12406.8|12414.7|12413.7|12405.2|12404.2|3641
1607632500000|2020-12-10 20:35:00|12407.9|12406.9|12425.7|12424.7|12428.4|12427.4|12406.2|12405.2|3348
1607632800000|2020-12-10 20:40:00|12425.1|12424.1|12421.7|12420.7|12429.2|12428.2|12416.7|12415.7|2966
1607633100000|2020-12-10 20:45:00|12421.8|12420.8|12419.4|12418.4|12433.6|12432.6|12417.7|12416.7|2879
1607633400000|2020-12-10 20:50:00|12420.4|12419.4|12423.9|12422.9|12430.4|12429.4|12420.4|12419.4|3921
1607633700000|2020-12-10 20:55:00|12425.2|12424.2|12402.2|12401.2|12425.4|12424.4|12401.2|12400.2|8127
1607634000000|2020-12-10 21:00:00|12401.8|12400.8|12405.7|12403.7|12406.9|12404.9|12394.3|12392.3|4154
1607634300000|2020-12-10 21:05:00|12405.2|12403.2|12398.7|12396.7|12407.9|12405.9|12396.7|12394.7|912
1607634600000|2020-12-10 21:10:00|12398.6|12396.6|12393.9|12388.9|12400.4|12398.4|12391.4|12388.9|1018
1607634900000|2020-12-10 21:15:00|12393.6|12388.6|12397.1|12392.1|12397.2|12392.2|12391|12386|0
1607635200000|2020-12-10 21:20:00|12397.2|12392.2|12396.8|12391.8|12398.9|12393.9|12396.1|12391.1|0
1607635500000|2020-12-10 21:25:00|12397|12392|12397.4|12392.4|12397.8|12392.8|12396.4|12391.4|0
1607635800000|2020-12-10 21:30:00|12393.9|12391.9|12395.2|12393.2|12399.4|12397.4|12390.2|12388.2|358
1607636100000|2020-12-10 21:35:00|12394.9|12392.9|12393.7|12391.7|12395.2|12393.2|12390.2|12388.2|218
1607636400000|2020-12-10 21:40:00|12392.9|12390.9|12393.7|12391.7|12396.2|12394.2|12391.4|12389.4|282
1607636700000|2020-12-10 21:45:00|12394.2|12392.2|12394.7|12392.7|12396.7|12394.7|12393.7|12391.7|216
1607637000000|2020-12-10 21:50:00|12394.2|12392.2|12393.2|12391.2|12394.7|12392.7|12393.2|12391.2|99
1607637300000|2020-12-10 21:55:00|12393.4|12391.4|12394.5|12389.5|12394.9|12392.9|12390.7|12388.7|218
1607637600000|2020-12-10 22:00:00|12394.4|12389.4|12396.3|12391.3|12397.4|12392.4|12394.1|12389.1|1
1607637900000|2020-12-10 22:05:00|12396.4|12391.4|12396.9|12391.9|12397.2|12392.2|12396.4|12391.4|0
1607638200000|2020-12-10 22:10:00|12397|12392|12396.8|12391.8|12398.3|12393.3|12396.4|12391.4|0
1607638500000|2020-12-10 22:15:00|12397.5|12392.5|12396.6|12391.6|12398.1|12393.1|12396.5|12391.5|0
1607638800000|2020-12-10 22:20:00|12396.3|12391.3|12396.6|12391.6|12396.6|12391.6|12396.3|12391.3|0
1607639100000|2020-12-10 22:25:00|12397.3|12392.3|12398|12393|12398|12393|12396.1|12391.1|0
1607639400000|2020-12-10 22:30:00|12397.8|12392.8|12399.4|12394.4|12399.5|12394.5|12397.8|12392.8|0
1607639700000|2020-12-10 22:35:00|12399.5|12394.5|12401.6|12396.6|12401.6|12396.6|12398.6|12393.6|0
1607640000000|2020-12-10 22:40:00|12401.7|12396.7|12402.8|12397.8|12403.9|12398.9|12401.3|12396.3|0
1607640300000|2020-12-10 22:45:00|12403|12398|12402.1|12397.1|12403.2|12398.2|12400.6|12395.6|0
1607640600000|2020-12-10 22:50:00|12402.2|12397.2|12402.4|12397.4|12403.2|12398.2|12401.1|12396.1|0
1607640900000|2020-12-10 22:55:00|12402.6|12397.6|12401.5|12396.5|12403.7|12398.7|12400.8|12395.8|0
1607641200000|2020-12-10 23:00:00|12395.2|12393.2|12389.2|12387.2|12403.2|12401.2|12379.7|12377.7|801
1607641500000|2020-12-10 23:05:00|12389.1|12387.1|12393.2|12391.2|12393.3|12391.3|12388.8|12386.8|208
1607641800000|2020-12-10 23:10:00|12393.9|12391.9|12390.8|12388.8|12395.1|12393.1|12389.7|12387.7|166
1607642100000|2020-12-10 23:15:00|12390.7|12388.7|12398.4|12396.4|12398.8|12396.8|12390.7|12388.7|172
1607642400000|2020-12-10 23:20:00|12398.6|12396.6|12406.2|12404.2|12406.2|12404.2|12396.9|12394.9|236
1607642700000|2020-12-10 23:25:00|12406.3|12404.3|12405.9|12403.9|12407.3|12405.3|12399.3|12397.3|399
1607643000000|2020-12-10 23:30:00|12406.7|12404.7|12411.2|12409.2|12413.3|12411.3|12405.4|12403.4|310
1607643300000|2020-12-10 23:35:00|12411.9|12409.9|12408.8|12406.8|12415.8|12413.8|12408.8|12406.8|308
1607643600000|2020-12-10 23:40:00|12408.9|12406.9|12406.6|12404.6|12410.3|12408.3|12406.6|12404.6|73
1607643900000|2020-12-10 23:45:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12403.1|12401.1|102
1607644200000|2020-12-10 23:50:00|12405.2|12403.2|12402.3|12400.3|12405.2|12403.2|12400.3|12398.3|130
1607644500000|2020-12-10 23:55:00|12402.4|12400.4|12408.2|12406.2|12412.7|12410.7|12400.3|12398.3|285
1607644800000|2020-12-11 00:00:00|12409.3|12407.3|12415.1|12413.1|12415.1|12413.1|12406.3|12404.3|427
1607645100000|2020-12-11 00:05:00|12414.7|12412.7|12412.3|12410.3|12418.2|12416.2|12411.1|12409.1|316
1607645400000|2020-12-11 00:10:00|12412.2|12410.2|12411.8|12409.8|12414.7|12412.7|12410.4|12408.4|148
1607645700000|2020-12-11 00:15:00|12411.9|12409.9|12409.4|12407.4|12414.8|12412.8|12409.2|12407.2|166
1607646000000|2020-12-11 00:20:00|12409.6|12407.6|12404.4|12402.4|12410.9|12408.9|12404.1|12402.1|228
1607646300000|2020-12-11 00:25:00|12404.3|12402.3|12402.3|12400.3|12405.8|12403.8|12401.6|12399.6|177
1607646600000|2020-12-11 00:30:00|12402.4|12400.4|12402.8|12400.8|12405.3|12403.3|12401.8|12399.8|143
1607646900000|2020-12-11 00:35:00|12403.6|12401.6|12404.6|12402.6|12405.3|12403.3|12403.1|12401.1|119
1607647200000|2020-12-11 00:40:00|12404.3|12402.3|12405.8|12403.8|12406.8|12404.8|12402.8|12400.8|158
1607647500000|2020-12-11 00:45:00|12405.7|12403.7|12396.8|12394.8|12405.7|12403.7|12396.6|12394.6|304
1607647800000|2020-12-11 00:50:00|12397.1|12395.1|12392.7|12390.7|12397.8|12395.8|12391.7|12389.7|298
1607648100000|2020-12-11 00:55:00|12392.6|12390.6|12398.9|12396.9|12400.1|12398.1|12392.6|12390.6|291
1607648400000|2020-12-11 01:00:00|12398.2|12396.2|12402.9|12400.9|12406.8|12404.8|12398.2|12396.2|338
1607648700000|2020-12-11 01:05:00|12403.1|12401.1|12402.6|12400.6|12404.6|12402.6|12399.4|12397.4|219
1607649000000|2020-12-11 01:10:00|12402.4|12400.4|12396.4|12394.4|12402.7|12400.7|12395.7|12393.7|172
1607649300000|2020-12-11 01:15:00|12396.6|12394.6|12396.3|12394.3|12398.4|12396.4|12390.2|12388.2|389
1607649600000|2020-12-11 01:20:00|12396.2|12394.2|12395.9|12393.9|12399.2|12397.2|12395.6|12393.6|166
1607649900000|2020-12-11 01:25:00|12396.1|12394.1|12390.2|12388.2|12396.6|12394.6|12386.3|12384.3|272
1607650200000|2020-12-11 01:30:00|12390.7|12388.7|12390.8|12388.8|12392.1|12390.1|12384.1|12382.1|362
1607650500000|2020-12-11 01:35:00|12390.2|12388.2|12389.1|12387.1|12393.2|12391.2|12388.6|12386.6|242
1607650800000|2020-12-11 01:40:00|12388.9|12386.9|12392.3|12390.3|12394.4|12392.4|12388.7|12386.7|275
1607651100000|2020-12-11 01:45:00|12392.6|12390.6|12390.1|12388.1|12394.4|12392.4|12385.9|12383.9|333
1607651400000|2020-12-11 01:50:00|12390.6|12388.6|12396.3|12394.3|12397.3|12395.3|12390.6|12388.6|301
1607651700000|2020-12-11 01:55:00|12396.4|12394.4|12390.1|12388.1|12397.2|12395.2|12390.1|12388.1|325
1607652000000|2020-12-11 02:00:00|12389.7|12387.7|12389.6|12387.6|12390.9|12388.9|12384.3|12382.3|350
1607652300000|2020-12-11 02:05:00|12388.9|12386.9|12385.9|12383.9|12388.9|12386.9|12384.4|12382.4|168
1607652600000|2020-12-11 02:10:00|12385.8|12383.8|12382.9|12380.9|12385.8|12383.8|12381.6|12379.6|241
1607652900000|2020-12-11 02:15:00|12382.8|12380.8|12385.9|12383.9|12387.4|12385.4|12382.8|12380.8|219
1607653200000|2020-12-11 02:20:00|12385.7|12383.7|12382.9|12380.9|12386.2|12384.2|12382.6|12380.6|129
1607653500000|2020-12-11 02:25:00|12383.1|12381.1|12379.1|12377.1|12384.8|12382.8|12378.2|12376.2|208
1607653800000|2020-12-11 02:30:00|12378.9|12376.9|12379.3|12377.3|12381.7|12379.7|12376.7|12374.7|229
1607654100000|2020-12-11 02:35:00|12379.6|12377.6|12373.2|12371.2|12379.6|12377.6|12372.1|12370.1|377
1607654400000|2020-12-11 02:40:00|12373.1|12371.1|12372.1|12370.1|12374.7|12372.7|12365.7|12363.7|553
1607654700000|2020-12-11 02:45:00|12371.9|12369.9|12373.8|12371.8|12374.1|12372.1|12371.4|12369.4|110
1607655000000|2020-12-11 02:50:00|12373.4|12371.4|12372.3|12370.3|12373.8|12371.8|12370.1|12368.1|150
1607655300000|2020-12-11 02:55:00|12371.7|12369.7|12372.2|12370.2|12375.8|12373.8|12371.2|12369.2|142
1607655600000|2020-12-11 03:00:00|12372.1|12370.1|12374.6|12372.6|12375.7|12373.7|12371.4|12369.4|127
1607655900000|2020-12-11 03:05:00|12374.4|12372.4|12372.1|12370.1|12375.8|12373.8|12370.3|12368.3|230
1607656200000|2020-12-11 03:10:00|12372.3|12370.3|12366.6|12364.6|12374.3|12372.3|12365.6|12363.6|254
1607656500000|2020-12-11 03:15:00|12366.2|12364.2|12367.1|12365.1|12368.8|12366.8|12365.1|12363.1|223
1607656800000|2020-12-11 03:20:00|12366.9|12364.9|12366.2|12364.2|12366.9|12364.9|12364.8|12362.8|146
1607657100000|2020-12-11 03:25:00|12366.1|12364.1|12366.6|12364.6|12367.1|12365.1|12364.9|12362.9|272
1607657400000|2020-12-11 03:30:00|12366.4|12364.4|12363.7|12361.7|12366.6|12364.6|12362.8|12360.8|230
1607657700000|2020-12-11 03:35:00|12363.8|12361.8|12365.7|12363.7|12367.3|12365.3|12363.6|12361.6|118
1607658000000|2020-12-11 03:40:00|12365.6|12363.6|12366.9|12364.9|12370.9|12368.9|12365.6|12363.6|226
1607658300000|2020-12-11 03:45:00|12367.1|12365.1|12369.3|12367.3|12370.3|12368.3|12366.8|12364.8|101
1607658600000|2020-12-11 03:50:00|12369.4|12367.4|12370.8|12368.8|12370.9|12368.9|12369.3|12367.3|63
1607658900000|2020-12-11 03:55:00|12370.9|12368.9|12374.1|12372.1|12374.6|12372.6|12370.9|12368.9|139
1607659200000|2020-12-11 04:00:00|12374.3|12372.3|12373.4|12371.4|12374.6|12372.6|12371.3|12369.3|112
1607659500000|2020-12-11 04:05:00|12373.3|12371.3|12369.9|12367.9|12373.8|12371.8|12369.3|12367.3|251
1607659800000|2020-12-11 04:10:00|12369.4|12367.4|12370.9|12368.9|12371.2|12369.2|12369.2|12367.2|51
1607660100000|2020-12-11 04:15:00|12370.8|12368.8|12373.2|12371.2|12374.3|12372.3|12370.8|12368.8|144
1607660400000|2020-12-11 04:20:00|12373.4|12371.4|12372.8|12370.8|12373.8|12371.8|12372.2|12370.2|39
1607660700000|2020-12-11 04:25:00|12373.1|12371.1|12372.4|12370.4|12373.6|12371.6|12370.4|12368.4|54
1607661000000|2020-12-11 04:30:00|12372.6|12370.6|12373.9|12371.9|12376.3|12374.3|12372.3|12370.3|186
1607661300000|2020-12-11 04:35:00|12373.8|12371.8|12374.7|12372.7|12375.9|12373.9|12372.6|12370.6|88
1607661600000|2020-12-11 04:40:00|12374.6|12372.6|12374.1|12372.1|12375.2|12373.2|12371.6|12369.6|100
1607661900000|2020-12-11 04:45:00|12373.7|12371.7|12378.8|12376.8|12379.1|12377.1|12373.7|12371.7|214
1607662200000|2020-12-11 04:50:00|12378.7|12376.7|12381.4|12379.4|12382.8|12380.8|12378.6|12376.6|277
1607662500000|2020-12-11 04:55:00|12381.6|12379.6|12379.3|12377.3|12381.7|12379.7|12379.3|12377.3|131
1607662800000|2020-12-11 05:00:00|12378.4|12376.4|12378.8|12376.8|12381.9|12379.9|12376.3|12374.3|178
1607663100000|2020-12-11 05:05:00|12378.9|12376.9|12377.9|12375.9|12381.6|12379.6|12377.8|12375.8|62
1607663400000|2020-12-11 05:10:00|12378.1|12376.1|12378.3|12376.3|12379.6|12377.6|12376.7|12374.7|67
1607663700000|2020-12-11 05:15:00|12378.1|12376.1|12377.8|12375.8|12379.9|12377.9|12377.4|12375.4|101
1607664000000|2020-12-11 05:20:00|12377.9|12375.9|12376.3|12374.3|12378.7|12376.7|12376.2|12374.2|54
1607664300000|2020-12-11 05:25:00|12376.4|12374.4|12373.8|12371.8|12377.1|12375.1|12372.6|12370.6|143
1607664600000|2020-12-11 05:30:00|12375.1|12373.1|12375.1|12373.1|12377.6|12375.6|12374.7|12372.7|106
1607664900000|2020-12-11 05:35:00|12374.8|12372.8|12380.3|12378.3|12381.8|12379.8|12374.8|12372.8|138
1607665200000|2020-12-11 05:40:00|12380.7|12378.7|12376.7|12374.7|12380.9|12378.9|12376.6|12374.6|116
1607665500000|2020-12-11 05:45:00|12376.9|12374.9|12371.2|12369.2|12379.1|12377.1|12371.1|12369.1|134
1607665800000|2020-12-11 05:50:00|12371.1|12369.1|12370.1|12368.1|12372.1|12370.1|12368.2|12366.2|201
1607666100000|2020-12-11 05:55:00|12369.9|12367.9|12371.3|12369.3|12373.8|12371.8|12369.9|12367.9|156
1607666400000|2020-12-11 06:00:00|12371.1|12369.1|12372.4|12370.4|12374.3|12372.3|12370.8|12368.8|124
1607666700000|2020-12-11 06:05:00|12372.3|12370.3|12368.2|12366.2|12372.3|12370.3|12367.7|12365.7|112
1607667000000|2020-12-11 06:10:00|12367.9|12365.9|12363.2|12361.2|12370.1|12368.1|12361.4|12359.4|482
1607667300000|2020-12-11 06:15:00|12363.6|12361.6|12366.1|12364.1|12366.1|12364.1|12362.1|12360.1|156
1607667600000|2020-12-11 06:20:00|12365.9|12363.9|12373.8|12371.8|12374.4|12372.4|12365.9|12363.9|278
1607667900000|2020-12-11 06:25:00|12373.7|12371.7|12376.1|12374.1|12376.3|12374.3|12372.6|12370.6|173
1607668200000|2020-12-11 06:30:00|12376.2|12374.2|12376.8|12374.8|12378.8|12376.8|12375.9|12373.9|235
1607668500000|2020-12-11 06:35:00|12377.2|12375.2|12378.1|12376.1|12378.3|12376.3|12375.2|12373.2|121
1607668800000|2020-12-11 06:40:00|12378.2|12376.2|12380.3|12378.3|12380.7|12378.7|12376.2|12374.2|130
1607669100000|2020-12-11 06:45:00|12380.2|12378.2|12383.4|12381.4|12384.1|12382.1|12380.1|12378.1|313
1607669400000|2020-12-11 06:50:00|12383.3|12381.3|12381.4|12379.4|12383.6|12381.6|12381.3|12379.3|119
1607669700000|2020-12-11 06:55:00|12381.8|12379.8|12378.8|12376.8|12381.9|12379.9|12377.8|12375.8|167
1607670000000|2020-12-11 07:00:00|12379.3|12377.3|12375.1|12373.1|12382.2|12380.2|12374.7|12372.7|206
1607670300000|2020-12-11 07:05:00|12374.8|12372.8|12380.2|12378.2|12380.8|12378.8|12373.3|12371.3|211
1607670600000|2020-12-11 07:10:00|12380.6|12378.6|12389.1|12387.1|12389.7|12387.7|12380.6|12378.6|623
1607670900000|2020-12-11 07:15:00|12388.9|12386.9|12388.8|12386.8|12390.8|12388.8|12386.2|12384.2|380
1607671200000|2020-12-11 07:20:00|12388.7|12386.7|12389.8|12387.8|12390.6|12388.6|12387.3|12385.3|158
1607671500000|2020-12-11 07:25:00|12389.7|12387.7|12388.4|12386.4|12390.4|12388.4|12387.7|12385.7|112
1607671800000|2020-12-11 07:30:00|12388.7|12386.7|12385.8|12383.8|12388.9|12386.9|12385.6|12383.6|238
1607672100000|2020-12-11 07:35:00|12386.1|12384.1|12387.9|12385.9|12388.1|12386.1|12384.4|12382.4|220
1607672400000|2020-12-11 07:40:00|12387.8|12385.8|12386.9|12384.9|12388.1|12386.1|12384.9|12382.9|69
1607672700000|2020-12-11 07:45:00|12387.1|12385.1|12386.4|12384.4|12387.7|12385.7|12385.6|12383.6|143
1607673000000|2020-12-11 07:50:00|12386.3|12384.3|12382.4|12380.4|12386.4|12384.4|12381.9|12379.9|211
1607673300000|2020-12-11 07:55:00|12382.1|12380.1|12380.3|12378.3|12383.9|12381.9|12379.1|12377.1|244
1607673600000|2020-12-11 08:00:00|12380.2|12378.2|12375.2|12373.2|12380.6|12378.6|12374.2|12372.2|641
1607673900000|2020-12-11 08:05:00|12375.3|12373.3|12384.2|12382.2|12384.8|12382.8|12372.9|12370.9|918
1607674200000|2020-12-11 08:10:00|12383.9|12381.9|12364.8|12362.8|12384.7|12382.7|12364.7|12362.7|1214
1607674500000|2020-12-11 08:15:00|12364.9|12362.9|12352.2|12350.2|12367.1|12365.1|12332.1|12330.1|2290
1607674800000|2020-12-11 08:20:00|12352.6|12350.6|12347.6|12345.6|12362.2|12360.2|12347.6|12345.6|1322
1607675100000|2020-12-11 08:25:00|12347.4|12345.4|12340.7|12338.7|12350.8|12348.8|12337.4|12335.4|1029
1607675400000|2020-12-11 08:30:00|12340.6|12338.6|12328.1|12326.1|12342.1|12340.1|12320.3|12318.3|1570
1607675700000|2020-12-11 08:35:00|12330.4|12328.4|12326.4|12324.4|12337.2|12335.2|12323.7|12321.7|1122
1607676000000|2020-12-11 08:40:00|12326.3|12324.3|12336.1|12334.1|12336.9|12334.9|12319.6|12317.6|807
1607676300000|2020-12-11 08:45:00|12335.9|12333.9|12317.8|12315.8|12336.6|12334.6|12316.9|12314.9|1062
1607676600000|2020-12-11 08:50:00|12317.9|12315.9|12329.8|12327.8|12339.2|12337.2|12316.6|12314.6|1033
1607676900000|2020-12-11 08:55:00|12329.7|12327.7|12335.9|12333.9|12338.3|12336.3|12329.1|12327.1|570
1607677200000|2020-12-11 09:00:00|12336.4|12334.4|12347.9|12345.9|12350.1|12348.1|12335.4|12333.4|965
1607677500000|2020-12-11 09:05:00|12347.8|12345.8|12344.2|12342.2|12350.9|12348.9|12342.8|12340.8|597
1607677800000|2020-12-11 09:10:00|12344.9|12342.9|12342.8|12340.8|12349.1|12347.1|12341.6|12339.6|384
1607678100000|2020-12-11 09:15:00|12342.7|12340.7|12350.8|12348.8|12351.3|12349.3|12341.4|12339.4|450
1607678400000|2020-12-11 09:20:00|12349.8|12347.8|12348.9|12346.9|12353.7|12351.7|12345.9|12343.9|307
1607678700000|2020-12-11 09:25:00|12349.1|12347.1|12343.8|12341.8|12351.9|12349.9|12343.8|12341.8|314
1607679000000|2020-12-11 09:30:00|12343.6|12341.6|12346.9|12344.9|12349.7|12347.7|12343.6|12341.6|321
1607679300000|2020-12-11 09:35:00|12346.7|12344.7|12344.3|12342.3|12346.9|12344.9|12340.4|12338.4|235
1607679600000|2020-12-11 09:40:00|12344.4|12342.4|12349.9|12347.9|12351.9|12349.9|12342.1|12340.1|164
1607679900000|2020-12-11 09:45:00|12349.8|12347.8|12342.4|12340.4|12352.4|12350.4|12342.2|12340.2|287
1607680200000|2020-12-11 09:50:00|12342.9|12340.9|12338.1|12336.1|12343.3|12341.3|12329.9|12327.9|406
1607680500000|2020-12-11 09:55:00|12338.3|12336.3|12328.6|12326.6|12338.6|12336.6|12325.7|12323.7|465
1607680800000|2020-12-11 10:00:00|12327.9|12325.9|12326.3|12324.3|12329.6|12327.6|12321.2|12319.2|464
1607681100000|2020-12-11 10:05:00|12326.8|12324.8|12335.3|12333.3|12337.2|12335.2|12324.9|12322.9|271
1607681400000|2020-12-11 10:10:00|12335.4|12333.4|12328.4|12326.4|12336.8|12334.8|12324.8|12322.8|301
1607681700000|2020-12-11 10:15:00|12328.2|12326.2|12338.6|12336.6|12341.6|12339.6|12326.7|12324.7|353
1607682000000|2020-12-11 10:20:00|12338.4|12336.4|12337.9|12335.9|12338.7|12336.7|12332.1|12330.1|266
1607682300000|2020-12-11 10:25:00|12337.7|12335.7|12337.7|12335.7|12337.9|12335.9|12335.1|12333.1|100
1607682600000|2020-12-11 10:30:00|12337.6|12335.6|12334.8|12332.8|12341.1|12339.1|12334.7|12332.7|241
1607682900000|2020-12-11 10:35:00|12334.7|12332.7|12322.7|12320.7|12334.7|12332.7|12322.7|12320.7|304
1607683200000|2020-12-11 10:40:00|12322.8|12320.8|12315.1|12313.1|12323.8|12321.8|12311.4|12309.4|900
1607683500000|2020-12-11 10:45:00|12314.7|12312.7|12317.7|12315.7|12319.8|12317.8|12308.3|12306.3|720
1607683800000|2020-12-11 10:50:00|12316.6|12314.6|12319.7|12317.7|12323.8|12321.8|12315.8|12313.8|435
1607684100000|2020-12-11 10:55:00|12318.1|12316.1|12291.2|12289.2|12319.2|12317.2|12288.8|12286.8|1318
1607684400000|2020-12-11 11:00:00|12290.7|12288.7|12299.7|12297.7|12303.4|12301.4|12286.7|12284.7|1036
1607684700000|2020-12-11 11:05:00|12300.4|12298.4|12289.3|12287.3|12300.6|12298.6|12274.2|12272.2|1323
1607685000000|2020-12-11 11:10:00|12289.4|12287.4|12285.8|12283.8|12293.4|12291.4|12279.8|12277.8|903
1607685300000|2020-12-11 11:15:00|12285.7|12283.7|12289.2|12287.2|12290.6|12288.6|12279.3|12277.3|433
1607685600000|2020-12-11 11:20:00|12289.1|12287.1|12291.6|12289.6|12294.9|12292.9|12276.9|12274.9|909
1607685900000|2020-12-11 11:25:00|12291.7|12289.7|12282.7|12280.7|12292.7|12290.7|12268.3|12266.3|959
1607686200000|2020-12-11 11:30:00|12280.8|12278.8|12295.3|12293.3|12296.9|12294.9|12277.6|12275.6|820
1607686500000|2020-12-11 11:35:00|12295.1|12293.1|12300.1|12298.1|12302.3|12300.3|12291.7|12289.7|584
1607686800000|2020-12-11 11:40:00|12299.9|12297.9|12299.6|12297.6|12303.2|12301.2|12296.7|12294.7|348
1607687100000|2020-12-11 11:45:00|12299.7|12297.7|12299.8|12297.8|12300.8|12298.8|12292.8|12290.8|429
1607687400000|2020-12-11 11:50:00|12299.7|12297.7|12297.2|12295.2|12303.6|12301.6|12294.9|12292.9|318
1607687700000|2020-12-11 11:55:00|12297.3|12295.3|12305.7|12303.7|12306.4|12304.4|12296.7|12294.7|314
1607688000000|2020-12-11 12:00:00|12306.7|12304.7|12311.9|12309.9|12313.3|12311.3|12302.7|12300.7|761
1607688300000|2020-12-11 12:05:00|12311.7|12309.7|12311.7|12309.7|12312.8|12310.8|12307.8|12305.8|365
1607688600000|2020-12-11 12:10:00|12311.6|12309.6|12310.3|12308.3|12311.8|12309.8|12305.9|12303.9|486
1607688900000|2020-12-11 12:15:00|12310.2|12308.2|12315.2|12313.2|12316.9|12314.9|12308.1|12306.1|536
1607689200000|2020-12-11 12:20:00|12315.1|12313.1|12311.7|12309.7|12315.2|12313.2|12311.1|12309.1|250
1607689500000|2020-12-11 12:25:00|12311.8|12309.8|12317.2|12315.2|12317.3|12315.3|12309.1|12307.1|321
1607689800000|2020-12-11 12:30:00|12317.1|12315.1|12308.8|12306.8|12317.2|12315.2|12299.3|12297.3|658
1607690100000|2020-12-11 12:35:00|12308.4|12306.4|12315.3|12313.3|12316.1|12314.1|12307.6|12305.6|461
1607690400000|2020-12-11 12:40:00|12315.1|12313.1|12312.2|12310.2|12316.2|12314.2|12309.9|12307.9|296
1607690700000|2020-12-11 12:45:00|12312.3|12310.3|12313.3|12311.3|12313.8|12311.8|12310.1|12308.1|250
1607691000000|2020-12-11 12:50:00|12313.4|12311.4|12317.1|12315.1|12322.2|12320.2|12312.8|12310.8|438
1607691300000|2020-12-11 12:55:00|12316.8|12314.8|12320.4|12318.4|12321.6|12319.6|12315.8|12313.8|440
1607691600000|2020-12-11 13:00:00|12319.6|12317.6|12323.4|12321.4|12325.2|12323.2|12315.4|12313.4|648
1607691900000|2020-12-11 13:05:00|12323.7|12321.7|12324.4|12322.4|12327.1|12325.1|12320.3|12318.3|486
1607692200000|2020-12-11 13:10:00|12324.2|12322.2|12324.4|12322.4|12327.6|12325.6|12319.9|12317.9|704
1607692500000|2020-12-11 13:15:00|12324.3|12322.3|12322.7|12320.7|12324.9|12322.9|12320.2|12318.2|432
1607692800000|2020-12-11 13:20:00|12323.1|12321.1|12318.7|12316.7|12324.9|12322.9|12318.7|12316.7|866
1607693100000|2020-12-11 13:25:00|12319.3|12317.3|12319.1|12317.1|12323.9|12321.9|12316.3|12314.3|350
1607693400000|2020-12-11 13:30:00|12319.2|12317.2|12329.6|12327.6|12333.2|12331.2|12319.2|12317.2|756
1607693700000|2020-12-11 13:35:00|12329.4|12327.4|12327.6|12325.6|12332.7|12330.7|12327.6|12325.6|542
1607694000000|2020-12-11 13:40:00|12327.7|12325.7|12326.3|12324.3|12329.7|12327.7|12326.1|12324.1|321
1607694300000|2020-12-11 13:45:00|12326.1|12324.1|12326.7|12324.7|12329.7|12327.7|12325.3|12323.3|609
1607694600000|2020-12-11 13:50:00|12325.8|12323.8|12328.1|12326.1|12330.4|12328.4|12321.7|12319.7|830
1607694900000|2020-12-11 13:55:00|12327.9|12325.9|12332.2|12330.2|12335.3|12333.3|12327.9|12325.9|662
1607695200000|2020-12-11 14:00:00|12332.1|12330.1|12331.9|12329.9|12334.2|12332.2|12328.9|12326.9|482
1607695500000|2020-12-11 14:05:00|12331.8|12329.8|12328.3|12326.3|12334.6|12332.6|12325.4|12323.4|441
1607695800000|2020-12-11 14:10:00|12329.3|12327.3|12331.9|12329.9|12331.9|12329.9|12327.4|12325.4|481
1607696100000|2020-12-11 14:15:00|12331.8|12329.8|12333.3|12331.3|12334.2|12332.2|12328.6|12326.6|460
1607696400000|2020-12-11 14:20:00|12332.9|12330.9|12336.7|12334.7|12337.7|12335.7|12332.4|12330.4|799
1607696700000|2020-12-11 14:25:00|12336.4|12334.4|12334.1|12332.1|12336.7|12334.7|12329.9|12327.9|1121
1607697000000|2020-12-11 14:30:00|12333.6|12332.6|12319.7|12318.7|12357.8|12356.8|12301.1|12300.1|11278
1607697300000|2020-12-11 14:35:00|12320.7|12319.7|12333.4|12332.4|12341.4|12340.4|12308.3|12307.3|7758
1607697600000|2020-12-11 14:40:00|12333.9|12332.9|12281.2|12280.2|12339.2|12338.2|12280.6|12279.6|8233
1607697900000|2020-12-11 14:45:00|12282.6|12281.6|12315.9|12314.9|12318.7|12317.7|12278.9|12277.9|7257
1607698200000|2020-12-11 14:50:00|12316.4|12315.4|12323.8|12322.8|12326.9|12325.9|12290.2|12289.2|6846
1607698500000|2020-12-11 14:55:00|12323.6|12322.6|12320.6|12319.6|12334.1|12333.1|12308.4|12307.4|5541
1607698800000|2020-12-11 15:00:00|12318.6|12317.6|12329.3|12328.3|12341.9|12340.9|12316.9|12315.9|5940
1607699100000|2020-12-11 15:05:00|12329.2|12328.2|12329.4|12328.4|12333.4|12332.4|12310.2|12309.2|5576
1607699400000|2020-12-11 15:10:00|12329.7|12328.7|12356.4|12355.4|12362.7|12361.7|12328.8|12327.8|5656
1607699700000|2020-12-11 15:15:00|12356.8|12355.8|12351.7|12350.7|12358.4|12357.4|12344.7|12343.7|4337
1607700000000|2020-12-11 15:20:00|12351.4|12350.4|12338.4|12337.4|12351.4|12350.4|12335.4|12334.4|3686
1607700300000|2020-12-11 15:25:00|12338.7|12337.7|12350.8|12349.8|12358.9|12357.9|12336.3|12335.3|3426
1607700600000|2020-12-11 15:30:00|12350.9|12349.9|12339.2|12338.2|12351.6|12350.6|12323.9|12322.9|5475
1607700900000|2020-12-11 15:35:00|12339.1|12338.1|12335.8|12334.8|12348.8|12347.8|12328.9|12327.9|4065
1607701200000|2020-12-11 15:40:00|12335.9|12334.9|12335.2|12334.2|12338.2|12337.2|12325.3|12324.3|4488
1607701500000|2020-12-11 15:45:00|12335.6|12334.6|12322.7|12321.7|12338.3|12337.3|12318.2|12317.2|3519
1607701800000|2020-12-11 15:50:00|12322.4|12321.4|12307.7|12306.7|12322.9|12321.9|12304.4|12303.4|4455
1607702100000|2020-12-11 15:55:00|12307.4|12306.4|12315.8|12314.8|12316.6|12315.6|12302.2|12301.2|2654
1607702400000|2020-12-11 16:00:00|12316.2|12315.2|12324.4|12323.4|12330.7|12329.7|12316.2|12315.2|3316
1607702700000|2020-12-11 16:05:00|12324.7|12323.7|12318.4|12317.4|12333.8|12332.8|12315.6|12314.6|3427
1607703000000|2020-12-11 16:10:00|12318.2|12317.2|12320.4|12319.4|12322.7|12321.7|12310.2|12309.2|2963
1607703300000|2020-12-11 16:15:00|12320.2|12319.2|12320.7|12319.7|12325.8|12324.8|12313.6|12312.6|2750
1607703600000|2020-12-11 16:20:00|12321.4|12320.4|12298.3|12297.3|12323.2|12322.2|12294.9|12293.9|3523
1607703900000|2020-12-11 16:25:00|12298.7|12297.7|12287.9|12286.9|12302.2|12301.2|12286.9|12285.9|2907
1607704200000|2020-12-11 16:30:00|12288.2|12287.2|12294.2|12293.2|12298.7|12297.7|12285.2|12284.2|3432
1607704500000|2020-12-11 16:35:00|12294.4|12293.4|12273.4|12272.4|12298.3|12297.3|12269.9|12268.9|4586
1607704800000|2020-12-11 16:40:00|12273.7|12272.7|12265.9|12264.9|12286.1|12285.1|12265.2|12264.2|3761
1607705100000|2020-12-11 16:45:00|12265.7|12264.7|12277.9|12276.9|12279.9|12278.9|12260.2|12259.2|4121
1607705400000|2020-12-11 16:50:00|12277.7|12276.7|12279.3|12278.3|12285.2|12284.2|12274.2|12273.2|2513
1607705700000|2020-12-11 16:55:00|12279.6|12278.6|12282.9|12281.9|12284.3|12283.3|12271.2|12270.2|2448
1607706000000|2020-12-11 17:00:00|12283.2|12282.2|12286.9|12285.9|12297.8|12296.8|12281.7|12280.7|4611
1607706300000|2020-12-11 17:05:00|12286.6|12285.6|12283.2|12282.2|12294.2|12293.2|12278.7|12277.7|2454
1607706600000|2020-12-11 17:10:00|12283.3|12282.3|12266.2|12265.2|12287.1|12286.1|12264.3|12263.3|3109
1607706900000|2020-12-11 17:15:00|12266.4|12265.4|12262.2|12261.2|12277.6|12276.6|12260.1|12259.1|2958
1607707200000|2020-12-11 17:20:00|12262.4|12261.4|12253.2|12252.2|12262.6|12261.6|12249.4|12248.4|4607
1607707500000|2020-12-11 17:25:00|12253.3|12252.3|12260.8|12259.8|12262.1|12261.1|12248.1|12247.1|2522
1607707800000|2020-12-11 17:30:00|12260.9|12259.9|12248.4|12247.4|12261.7|12260.7|12247.3|12246.3|2114
1607708100000|2020-12-11 17:35:00|12248.3|12247.3|12242.6|12241.6|12253.8|12252.8|12238.7|12237.7|3930
1607708400000|2020-12-11 17:40:00|12242.1|12241.1|12250.8|12249.8|12255.3|12254.3|12240.6|12239.6|2019
1607708700000|2020-12-11 17:45:00|12250.6|12249.6|12258.3|12257.3|12258.9|12257.9|12245.3|12244.3|2018
1607709000000|2020-12-11 17:50:00|12257.6|12256.6|12272.9|12271.9|12273|12272|12254.8|12253.8|2483
1607709300000|2020-12-11 17:55:00|12272.8|12271.8|12276.5|12275.5|12280.6|12279.6|12269.3|12268.3|2450
1607709600000|2020-12-11 18:00:00|12276.3|12275.3|12290.5|12289.5|12291.6|12290.6|12274.5|12273.5|2376
1607709900000|2020-12-11 18:05:00|12290.8|12289.8|12290.4|12289.4|12293.5|12292.5|12286.9|12285.9|2474
1607710200000|2020-12-11 18:10:00|12290.3|12289.3|12302.8|12301.8|12307.5|12306.5|12289.9|12288.9|3306
1607710500000|2020-12-11 18:15:00|12302.6|12301.6|12297.5|12296.5|12306.1|12305.1|12294.9|12293.9|2016
1607710800000|2020-12-11 18:20:00|12297.9|12296.9|12285.5|12284.5|12298.3|12297.3|12285.5|12284.5|2049
1607711100000|2020-12-11 18:25:00|12285.8|12284.8|12295.5|12294.5|12296.1|12295.1|12282|12281|1965
1607711400000|2020-12-11 18:30:00|12295.8|12294.8|12312.5|12311.5|12313.4|12312.4|12294.5|12293.5|2385
1607711700000|2020-12-11 18:35:00|12312.4|12311.4|12321.8|12320.8|12329.3|12328.3|12310|12309|2781
1607712000000|2020-12-11 18:40:00|12322.1|12321.1|12320.8|12319.8|12327|12326|12315|12314|2818
1607712300000|2020-12-11 18:45:00|12320.9|12319.9|12322.3|12321.3|12326.5|12325.5|12315.4|12314.4|1874
1607712600000|2020-12-11 18:50:00|12322.1|12321.1|12339.5|12338.5|12343.4|12342.4|12320.8|12319.8|2813
1607712900000|2020-12-11 18:55:00|12339.3|12338.3|12334|12333|12347.8|12346.8|12329|12328|2618
1607713200000|2020-12-11 19:00:00|12334.3|12333.3|12326|12325|12337.8|12336.8|12325.4|12324.4|2244
1607713500000|2020-12-11 19:05:00|12326.5|12325.5|12340|12339|12346|12345|12326|12325|2253
1607713800000|2020-12-11 19:10:00|12340.5|12339.5|12331.8|12330.8|12342|12341|12331.3|12330.3|1568
1607714100000|2020-12-11 19:15:00|12332.3|12331.3|12338.3|12337.3|12340.3|12339.3|12328.8|12327.8|2058
1607714400000|2020-12-11 19:20:00|12338.1|12337.1|12342.4|12341.4|12346.1|12345.1|12331.9|12330.9|3941
1607714700000|2020-12-11 19:25:00|12343.8|12342.8|12339|12338|12345.9|12344.9|12331.8|12330.8|2425
1607715000000|2020-12-11 19:30:00|12339.3|12338.3|12353.3|12352.3|12357|12356|12339.3|12338.3|3540
1607715300000|2020-12-11 19:35:00|12352.9|12351.9|12353.3|12352.3|12357.1|12356.1|12350.1|12349.1|2073
1607715600000|2020-12-11 19:40:00|12353.8|12352.8|12357.8|12356.8|12361.8|12360.8|12350.4|12349.4|3278
1607715900000|2020-12-11 19:45:00|12357.3|12356.3|12359.9|12358.9|12366.6|12365.6|12354.4|12353.4|2383
1607716200000|2020-12-11 19:50:00|12359.8|12358.8|12349.3|12348.3|12361.1|12360.1|12347|12346|2993
1607716500000|2020-12-11 19:55:00|12349.4|12348.4|12349.3|12348.3|12354.4|12353.4|12345.4|12344.4|1933
1607716800000|2020-12-11 20:00:00|12349|12348|12335.1|12334.1|12357.6|12356.6|12334.8|12333.8|2899
1607717100000|2020-12-11 20:05:00|12335|12334|12339|12338|12342.8|12341.8|12333.8|12332.8|1806
1607717400000|2020-12-11 20:10:00|12339.8|12338.8|12352.6|12351.6|12353.5|12352.5|12338.6|12337.6|2180
1607717700000|2020-12-11 20:15:00|12352.8|12351.8|12379.1|12378.1|12382|12381|12352.5|12351.5|5488
1607718000000|2020-12-11 20:20:00|12377.5|12376.5|12366.3|12365.3|12380.1|12379.1|12361.9|12360.9|3130
1607718300000|2020-12-11 20:25:00|12365.9|12364.9|12362.3|12361.3|12368.9|12367.9|12360.1|12359.1|1423
1607718600000|2020-12-11 20:30:00|12362.9|12361.9|12360|12359|12374.4|12373.4|12357.3|12356.3|3151
1607718900000|2020-12-11 20:35:00|12360.1|12359.1|12364|12363|12371.5|12370.5|12359.8|12358.8|2259
1607719200000|2020-12-11 20:40:00|12364.3|12363.3|12359.9|12358.9|12375.6|12374.6|12357.5|12356.5|3055
1607719500000|2020-12-11 20:45:00|12360.3|12359.3|12343.7|12342.7|12363.5|12362.5|12341.2|12340.2|3264
1607719800000|2020-12-11 20:50:00|12346|12345|12362.4|12361.4|12362.7|12361.7|12342.7|12341.7|4721
1607720100000|2020-12-11 20:55:00|12363.4|12362.4|12376.5|12375.5|12376.5|12375.5|12356.9|12355.9|9241
1607720400000|2020-12-11 21:00:00|12377.9|12376.9|12374.8|12372.8|12380|12378|12354.2|12352.2|4370
1607720700000|2020-12-11 21:05:00|12375|12373|12371.7|12369.7|12376.7|12374.7|12369|12367|1020
1607721000000|2020-12-11 21:10:00|12371.8|12369.8|12370.4|12365.4|12380.7|12378.7|12367.4|12365.3|1293
1607721300000|2020-12-11 21:15:00|12372.9|12367.9|12374.7|12369.7|12374.9|12369.9|12371.4|12366.4|3
1607721600000|2020-12-11 21:20:00|12374.8|12369.8|12372.7|12367.7|12375.3|12370.3|12372.7|12367.7|0
1607721900000|2020-12-11 21:25:00|12372.8|12367.8|12373.3|12368.3|12373.3|12368.3|12372.3|12367.3|0
1607722200000|2020-12-11 21:30:00|12368.9|12366.9|12366.4|12364.4|12372.9|12370.9|12365.4|12363.4|284
1607722500000|2020-12-11 21:35:00|12366.2|12364.2|12371.9|12369.9|12373.4|12371.4|12365.4|12363.4|139
1607722800000|2020-12-11 21:40:00|12373.2|12371.2|12374.2|12372.2|12376.4|12374.4|12371.2|12369.2|106
1607723100000|2020-12-11 21:45:00|12374.4|12372.4|12372.9|12370.9|12376.4|12374.4|12371.7|12369.7|136
1607723400000|2020-12-11 21:50:00|12373.2|12371.2|12373.7|12371.7|12375.4|12373.4|12372.2|12370.2|116
1607723700000|2020-12-11 21:55:00|12372.9|12370.9|12370.1|12365.1|12375.7|12373.7|12366.9|12364.9|252
1607724000000|2020-12-11 22:00:00|12369.9|12364.9|12369.9|12364.9|12369.9|12364.9|12369.9|12364.9|0
1607900400000|2020-12-13 23:00:00|12419.2|12417.2|12425.2|12423.2|12442|12440|12406|12404|1395
1607900700000|2020-12-13 23:05:00|12425.3|12423.3|12420.9|12418.9|12432.9|12430.9|12415.7|12413.7|955
1607901000000|2020-12-13 23:10:00|12420.7|12418.7|12419.2|12417.2|12426.2|12424.2|12417|12415|371
1607901300000|2020-12-13 23:15:00|12418.7|12416.7|12420.7|12418.7|12423.2|12421.2|12418.3|12416.3|120
1607901600000|2020-12-13 23:20:00|12420.5|12418.5|12418.8|12416.8|12428.2|12426.2|12416.8|12414.8|416
1607901900000|2020-12-13 23:25:00|12419|12417|12419.3|12417.3|12421.7|12419.7|12417.9|12415.9|117
1607902200000|2020-12-13 23:30:00|12419.4|12417.4|12417.9|12415.9|12422|12420|12416.3|12414.3|375
1607902500000|2020-12-13 23:35:00|12417.8|12415.8|12413.4|12411.4|12418.7|12416.7|12411.7|12409.7|216
1607902800000|2020-12-13 23:40:00|12413.2|12411.2|12412.5|12410.5|12414.4|12412.4|12409.7|12407.7|143
1607903100000|2020-12-13 23:45:00|12412.4|12410.4|12406.9|12404.9|12414|12412|12403.9|12401.9|245
1607903400000|2020-12-13 23:50:00|12406.8|12404.8|12417|12415|12417.9|12415.9|12405.3|12403.3|320
1607903700000|2020-12-13 23:55:00|12417.2|12415.2|12418.5|12416.5|12419.3|12417.3|12414.7|12412.7|104
1607904000000|2020-12-14 00:00:00|12421|12419|12416.8|12414.8|12422.4|12420.4|12415.2|12413.2|329
1607904300000|2020-12-14 00:05:00|12416.9|12414.9|12414.8|12412.8|12417.7|12415.7|12410.3|12408.3|169
1607904600000|2020-12-14 00:10:00|12415|12413|12415.3|12413.3|12417.8|12415.8|12411.3|12409.3|233
1607904900000|2020-12-14 00:15:00|12415|12413|12414.8|12412.8|12417.3|12415.3|12412.3|12410.3|199
1607905200000|2020-12-14 00:20:00|12414.5|12412.5|12417|12415|12419|12417|12413.8|12411.8|289
1607905500000|2020-12-14 00:25:00|12417.2|12415.2|12411.2|12409.2|12417.8|12415.8|12410|12408|238
1607905800000|2020-12-14 00:30:00|12411.3|12409.3|12415.5|12413.5|12417|12415|12411.3|12409.3|211
1607906100000|2020-12-14 00:35:00|12415.7|12413.7|12416.4|12414.4|12419.4|12417.4|12413.7|12411.7|295
1607906400000|2020-12-14 00:40:00|12416.5|12414.5|12411|12409|12417|12415|12408.4|12406.4|190
1607906700000|2020-12-14 00:45:00|12411.2|12409.2|12416|12414|12416.4|12414.4|12410|12408|225
1607907000000|2020-12-14 00:50:00|12416.2|12414.2|12414|12412|12418.3|12416.3|12413.5|12411.5|262
1607907300000|2020-12-14 00:55:00|12413.9|12411.9|12414.3|12412.3|12415.9|12413.9|12412.8|12410.8|132
1607907600000|2020-12-14 01:00:00|12413.3|12411.3|12417.4|12415.4|12419.2|12417.2|12413.2|12411.2|525
1607907900000|2020-12-14 01:05:00|12417.5|12415.5|12415.8|12413.8|12419.5|12417.5|12414.7|12412.7|268
1607908200000|2020-12-14 01:10:00|12415.7|12413.7|12418.8|12416.8|12419.5|12417.5|12415.3|12413.3|440
1607908500000|2020-12-14 01:15:00|12418.9|12416.9|12422.7|12420.7|12425.4|12423.4|12418.5|12416.5|485
1607908800000|2020-12-14 01:20:00|12422.4|12420.4|12420.2|12418.2|12423.2|12421.2|12419.3|12417.3|228
1607909100000|2020-12-14 01:25:00|12420.3|12418.3|12420.2|12418.2|12422.5|12420.5|12419.2|12417.2|143
1607909400000|2020-12-14 01:30:00|12420|12418|12418.2|12416.2|12420.2|12418.2|12416.4|12414.4|299
1607909700000|2020-12-14 01:35:00|12418.3|12416.3|12419.2|12417.2|12421.4|12419.4|12415|12413|262
1607910000000|2020-12-14 01:40:00|12419|12417|12420.5|12418.5|12420.8|12418.8|12415.5|12413.5|118
1607910300000|2020-12-14 01:45:00|12420.7|12418.7|12417.5|12415.5|12421.9|12419.9|12416.9|12414.9|161
1607910600000|2020-12-14 01:50:00|12417.3|12415.3|12418|12416|12419.4|12417.4|12415.7|12413.7|120
1607910900000|2020-12-14 01:55:00|12417.4|12415.4|12416.5|12414.5|12418.7|12416.7|12414.3|12412.3|159
1607911200000|2020-12-14 02:00:00|12416.4|12414.4|12416.4|12414.4|12419.7|12417.7|12415.9|12413.9|187
1607911500000|2020-12-14 02:05:00|12416.5|12414.5|12418.4|12416.4|12419.9|12417.9|12416|12414|140
1607911800000|2020-12-14 02:10:00|12418.7|12416.7|12417|12415|12420.2|12418.2|12416.7|12414.7|143
1607912100000|2020-12-14 02:15:00|12416.9|12414.9|12416.4|12414.4|12418.9|12416.9|12415.7|12413.7|147
1607912400000|2020-12-14 02:20:00|12416.3|12414.3|12416.4|12414.4|12417.4|12415.4|12414.8|12412.8|124
1607912700000|2020-12-14 02:25:00|12416.2|12414.2|12415.2|12413.2|12417.4|12415.4|12414.7|12412.7|62
1607913000000|2020-12-14 02:30:00|12415.3|12413.3|12416.3|12414.3|12417.3|12415.3|12415|12413|128
1607913300000|2020-12-14 02:35:00|12416.2|12414.2|12415.7|12413.7|12417.3|12415.3|12414.4|12412.4|139
1607913600000|2020-12-14 02:40:00|12415.8|12413.8|12416.9|12414.9|12417.9|12415.9|12415.4|12413.4|86
1607913900000|2020-12-14 02:45:00|12417|12415|12416.9|12414.9|12418.2|12416.2|12415.9|12413.9|84
1607914200000|2020-12-14 02:50:00|12416.7|12414.7|12416|12414|12417.9|12415.9|12414.9|12412.9|67
1607914500000|2020-12-14 02:55:00|12416.2|12414.2|12417.7|12415.7|12418.2|12416.2|12415.2|12413.2|101
1607914800000|2020-12-14 03:00:00|12417.8|12415.8|12417.9|12415.9|12419.7|12417.7|12416.9|12414.9|101
1607915100000|2020-12-14 03:05:00|12417.8|12415.8|12415.3|12413.3|12418.8|12416.8|12414.3|12412.3|153
1607915400000|2020-12-14 03:10:00|12414.8|12412.8|12415.4|12413.4|12416.3|12414.3|12413.9|12411.9|97
1607915700000|2020-12-14 03:15:00|12415.5|12413.5|12417.7|12415.7|12418.2|12416.2|12415.5|12413.5|117
1607916000000|2020-12-14 03:20:00|12417.8|12415.8|12419.4|12417.4|12420.2|12418.2|12417.5|12415.5|159
1607916300000|2020-12-14 03:25:00|12419.5|12417.5|12420.4|12418.4|12421|12419|12419.5|12417.5|135
1607916600000|2020-12-14 03:30:00|12420.3|12418.3|12420.4|12418.4|12421.3|12419.3|12419.5|12417.5|125
1607916900000|2020-12-14 03:35:00|12420.3|12418.3|12420.4|12418.4|12420.7|12418.7|12419.9|12417.9|24
1607917200000|2020-12-14 03:40:00|12420.3|12418.3|12419.2|12417.2|12421|12419|12419|12417|56
1607917500000|2020-12-14 03:45:00|12419.3|12417.3|12420.2|12418.2|12421.4|12419.4|12419.2|12417.2|86
1607917800000|2020-12-14 03:50:00|12420.3|12418.3|12421.4|12419.4|12421.4|12419.4|12419.7|12417.7|65
1607918100000|2020-12-14 03:55:00|12421.3|12419.3|12420.2|12418.2|12421.4|12419.4|12420|12418|32
1607918400000|2020-12-14 04:00:00|12419.9|12417.9|12419.9|12417.9|12421.3|12419.3|12419.8|12417.8|71
1607918700000|2020-12-14 04:05:00|12420|12418|12420.9|12418.9|12421.5|12419.5|12419.9|12417.9|40
1607919000000|2020-12-14 04:10:00|12421|12419|12421.2|12419.2|12421.5|12419.5|12420.8|12418.8|51
1607919300000|2020-12-14 04:15:00|12421|12419|12421.4|12419.4|12421.4|12419.4|12420.8|12418.8|58
1607919600000|2020-12-14 04:20:00|12421.5|12419.5|12421.2|12419.2|12421.7|12419.7|12420.7|12418.7|94
1607919900000|2020-12-14 04:25:00|12421|12419|12420.5|12418.5|12421.5|12419.5|12420|12418|84
1607920200000|2020-12-14 04:30:00|12420.7|12418.7|12419.9|12417.9|12420.8|12418.8|12419.2|12417.2|32
1607920500000|2020-12-14 04:35:00|12419.7|12417.7|12419.9|12417.9|12420.4|12418.4|12419.4|12417.4|57
1607920800000|2020-12-14 04:40:00|12419.7|12417.7|12420.5|12418.5|12420.7|12418.7|12418.2|12416.2|109
1607921100000|2020-12-14 04:45:00|12420.4|12418.4|12420.7|12418.7|12421.3|12419.3|12419.3|12417.3|61
1607921400000|2020-12-14 04:50:00|12420.5|12418.5|12419.4|12417.4|12420.5|12418.5|12418.2|12416.2|94
1607921700000|2020-12-14 04:55:00|12419.7|12417.7|12420.4|12418.4|12420.7|12418.7|12419.5|12417.5|45
1607922000000|2020-12-14 05:00:00|12420.7|12418.7|12414.4|12412.4|12421|12419|12414|12412|242
1607922300000|2020-12-14 05:05:00|12414.2|12412.2|12407.8|12405.8|12414.5|12412.5|12407.7|12405.7|355
1607922600000|2020-12-14 05:10:00|12407.9|12405.9|12405.7|12403.7|12408.4|12406.4|12403|12401|407
1607922900000|2020-12-14 05:15:00|12405.5|12403.5|12406.2|12404.2|12406.9|12404.9|12404.5|12402.5|213
1607923200000|2020-12-14 05:20:00|12406|12404|12406|12404|12408.4|12406.4|12404.7|12402.7|117
1607923500000|2020-12-14 05:25:00|12405.9|12403.9|12410.7|12408.7|12411.4|12409.4|12405.9|12403.9|153
1607923800000|2020-12-14 05:30:00|12410.5|12408.5|12410.2|12408.2|12412.3|12410.3|12409.3|12407.3|203
1607924100000|2020-12-14 05:35:00|12410|12408|12407.2|12405.2|12410.2|12408.2|12405.9|12403.9|200
1607924400000|2020-12-14 05:40:00|12407|12405|12395.4|12393.4|12407.5|12405.5|12395.4|12393.4|519
1607924700000|2020-12-14 05:45:00|12395.2|12393.2|12393.8|12391.8|12398.2|12396.2|12391.7|12389.7|460
1607925000000|2020-12-14 05:50:00|12393.9|12391.9|12389.4|12387.4|12394.7|12392.7|12388.2|12386.2|388
1607925300000|2020-12-14 05:55:00|12389.3|12387.3|12391.8|12389.8|12393|12391|12389.2|12387.2|227
1607925600000|2020-12-14 06:00:00|12391.4|12389.4|12396.9|12394.9|12397.7|12395.7|12389.9|12387.9|319
1607925900000|2020-12-14 06:05:00|12396.5|12394.5|12394.5|12392.5|12396.7|12394.7|12392.7|12390.7|189
1607926200000|2020-12-14 06:10:00|12394.7|12392.7|12397.7|12395.7|12399.2|12397.2|12393.7|12391.7|209
1607926500000|2020-12-14 06:15:00|12397.8|12395.8|12395.3|12393.3|12398.4|12396.4|12394.9|12392.9|120
1607926800000|2020-12-14 06:20:00|12395.4|12393.4|12398|12396|12398.2|12396.2|12394.4|12392.4|102
1607927100000|2020-12-14 06:25:00|12398.2|12396.2|12394.2|12392.2|12398.7|12396.7|12393.9|12391.9|166
1607927400000|2020-12-14 06:30:00|12394|12392|12399.2|12397.2|12399.2|12397.2|12393.9|12391.9|135
1607927700000|2020-12-14 06:35:00|12398.9|12396.9|12399.9|12397.9|12400|12398|12395.8|12393.8|170
1607928000000|2020-12-14 06:40:00|12399.5|12397.5|12402.4|12400.4|12406.7|12404.7|12398.8|12396.8|378
1607928300000|2020-12-14 06:45:00|12402.5|12400.5|12402.2|12400.2|12402.8|12400.8|12400.3|12398.3|116
1607928600000|2020-12-14 06:50:00|12402.3|12400.3|12402.9|12400.9|12403|12401|12398.2|12396.2|157
1607928900000|2020-12-14 06:55:00|12403|12401|12402.3|12400.3|12405.4|12403.4|12401.2|12399.2|232
1607929200000|2020-12-14 07:00:00|12402.5|12400.5|12407.2|12405.2|12408.9|12406.9|12402.5|12400.5|339
1607929500000|2020-12-14 07:05:00|12407|12405|12415.4|12413.4|12415.5|12413.5|12406.9|12404.9|346
1607929800000|2020-12-14 07:10:00|12415.8|12413.8|12412.9|12410.9|12416.2|12414.2|12409.9|12407.9|286
1607930100000|2020-12-14 07:15:00|12413|12411|12414.9|12412.9|12418.8|12416.8|12412.9|12410.9|560
1607930400000|2020-12-14 07:20:00|12414.7|12412.7|12413.4|12411.4|12416.7|12414.7|12412.3|12410.3|199
1607930700000|2020-12-14 07:25:00|12413.2|12411.2|12413.3|12411.3|12414.2|12412.2|12412.5|12410.5|108
1607931000000|2020-12-14 07:30:00|12413.2|12411.2|12409.9|12407.9|12415|12413|12409.4|12407.4|188
1607931300000|2020-12-14 07:35:00|12410|12408|12413.2|12411.2|12417.3|12415.3|12409.5|12407.5|262
1607931600000|2020-12-14 07:40:00|12413.4|12411.4|12419.8|12417.8|12421.5|12419.5|12412.4|12410.4|326
1607931900000|2020-12-14 07:45:00|12419.4|12417.4|12434.3|12432.3|12436.7|12434.7|12419.4|12417.4|1556
1607932200000|2020-12-14 07:50:00|12434.4|12432.4|12425.7|12423.7|12436.3|12434.3|12424.3|12422.3|398
1607932500000|2020-12-14 07:55:00|12426.2|12424.2|12428.9|12426.9|12432.3|12430.3|12425.7|12423.7|307
1607932800000|2020-12-14 08:00:00|12428.8|12426.8|12420.2|12418.2|12429.5|12427.5|12418.9|12416.9|737
1607933100000|2020-12-14 08:05:00|12420.7|12418.7|12407.3|12405.3|12422.8|12420.8|12404.3|12402.3|767
1607933400000|2020-12-14 08:10:00|12407.5|12405.5|12411.8|12409.8|12416.2|12414.2|12406|12404|640
1607933700000|2020-12-14 08:15:00|12411.7|12409.7|12410.3|12408.3|12414.7|12412.7|12409.2|12407.2|437
1607934000000|2020-12-14 08:20:00|12410.2|12408.2|12407.5|12405.5|12414.2|12412.2|12407.5|12405.5|555
1607934300000|2020-12-14 08:25:00|12407.4|12405.4|12405.9|12403.9|12408.3|12406.3|12401|12399|676
1607934600000|2020-12-14 08:30:00|12406|12404|12406|12404|12407.9|12405.9|12403.3|12401.3|907
1607934900000|2020-12-14 08:35:00|12406.2|12404.2|12406.2|12404.2|12408.2|12406.2|12403.4|12401.4|411
1607935200000|2020-12-14 08:40:00|12406.5|12404.5|12405|12403|12408.4|12406.4|12404.4|12402.4|323
1607935500000|2020-12-14 08:45:00|12404.7|12402.7|12411.2|12409.2|12411.8|12409.8|12403.4|12401.4|315
1607935800000|2020-12-14 08:50:00|12410.9|12408.9|12406|12404|12412.8|12410.8|12405.8|12403.8|524
1607936100000|2020-12-14 08:55:00|12406.3|12404.3|12412.8|12410.8|12412.8|12410.8|12404.8|12402.8|431
1607936400000|2020-12-14 09:00:00|12412.7|12410.7|12412.9|12410.9|12415|12413|12411.5|12409.5|214
1607936700000|2020-12-14 09:05:00|12413|12411|12415|12413|12417.7|12415.7|12411.2|12409.2|192
1607937000000|2020-12-14 09:10:00|12415.2|12413.2|12412|12410|12416.5|12414.5|12411|12409|336
1607937300000|2020-12-14 09:15:00|12412.3|12410.3|12411.7|12409.7|12415.3|12413.3|12411.5|12409.5|193
1607937600000|2020-12-14 09:20:00|12411.5|12409.5|12410|12408|12413.9|12411.9|12409|12407|260
1607937900000|2020-12-14 09:25:00|12409.9|12407.9|12411.7|12409.7|12412.8|12410.8|12409.4|12407.4|148
1607938200000|2020-12-14 09:30:00|12411.5|12409.5|12409.5|12407.5|12411.5|12409.5|12406.9|12404.9|225
1607938500000|2020-12-14 09:35:00|12409.7|12407.7|12415.3|12413.3|12416.8|12414.8|12409|12407|407
1607938800000|2020-12-14 09:40:00|12415.2|12413.2|12415.4|12413.4|12415.7|12413.7|12413.9|12411.9|177
1607939100000|2020-12-14 09:45:00|12415.3|12413.3|12418.4|12416.4|12419.4|12417.4|12415.2|12413.2|284
1607939400000|2020-12-14 09:50:00|12418.5|12416.5|12417.5|12415.5|12420.2|12418.2|12415.9|12413.9|130
1607939700000|2020-12-14 09:55:00|12417.3|12415.3|12421.2|12419.2|12422|12420|12416.3|12414.3|174
1607940000000|2020-12-14 10:00:00|12421|12419|12419.9|12417.9|12421.2|12419.2|12418.8|12416.8|172
1607940300000|2020-12-14 10:05:00|12419.7|12417.7|12419|12417|12420.7|12418.7|12418.7|12416.7|243
1607940600000|2020-12-14 10:10:00|12418.9|12416.9|12418.2|12416.2|12420.2|12418.2|12417.8|12415.8|97
1607940900000|2020-12-14 10:15:00|12417.9|12415.9|12419.4|12417.4|12419.7|12417.7|12416.7|12414.7|114
1607941200000|2020-12-14 10:20:00|12419.3|12417.3|12413.8|12411.8|12421.4|12419.4|12413.5|12411.5|408
1607941500000|2020-12-14 10:25:00|12413.7|12411.7|12413.5|12411.5|12417.2|12415.2|12413.5|12411.5|209
1607941800000|2020-12-14 10:30:00|12413.7|12411.7|12415.7|12413.7|12416|12414|12412.9|12410.9|181
1607942100000|2020-12-14 10:35:00|12415.8|12413.8|12418.9|12416.9|12419.3|12417.3|12414.8|12412.8|230
1607942400000|2020-12-14 10:40:00|12418.8|12416.8|12421|12419|12423.8|12421.8|12417.2|12415.2|563
1607942700000|2020-12-14 10:45:00|12421.2|12419.2|12419.9|12417.9|12427|12425|12419.9|12417.9|417
1607943000000|2020-12-14 10:50:00|12420|12418|12420.8|12418.8|12421.8|12419.8|12417.7|12415.7|353
1607943300000|2020-12-14 10:55:00|12420.7|12418.7|12421.4|12419.4|12423.3|12421.3|12419.9|12417.9|395
1607943600000|2020-12-14 11:00:00|12421.9|12419.9|12422|12420|12424.7|12422.7|12419.9|12417.9|212
1607943900000|2020-12-14 11:05:00|12422.2|12420.2|12423.7|12421.7|12425.5|12423.5|12421|12419|266
1607944200000|2020-12-14 11:10:00|12423.8|12421.8|12422.2|12420.2|12423.8|12421.8|12421.2|12419.2|186
1607944500000|2020-12-14 11:15:00|12422|12420|12425|12423|12425|12423|12421.9|12419.9|244
1607944800000|2020-12-14 11:20:00|12424.9|12422.9|12425.5|12423.5|12428.2|12426.2|12423.3|12421.3|287
1607945100000|2020-12-14 11:25:00|12425.4|12423.4|12427|12425|12427.5|12425.5|12423.8|12421.8|243
1607945400000|2020-12-14 11:30:00|12427.2|12425.2|12432.3|12430.3|12435.3|12433.3|12426.3|12424.3|421
1607945700000|2020-12-14 11:35:00|12432.2|12430.2|12438.9|12436.9|12438.9|12436.9|12430.8|12428.8|369
1607946000000|2020-12-14 11:40:00|12438.8|12436.8|12449|12447|12450.5|12448.5|12438.8|12436.8|1091
1607946300000|2020-12-14 11:45:00|12449.2|12447.2|12444.8|12442.8|12453.7|12451.7|12444.2|12442.2|770
1607946600000|2020-12-14 11:50:00|12444.4|12442.4|12445.8|12443.8|12447.9|12445.9|12443.3|12441.3|294
1607946900000|2020-12-14 11:55:00|12445.7|12443.7|12446.4|12444.4|12448.8|12446.8|12444.9|12442.9|277
1607947200000|2020-12-14 12:00:00|12446.2|12444.2|12445.2|12443.2|12446.2|12444.2|12442.5|12440.5|347
1607947500000|2020-12-14 12:05:00|12445|12443|12445.2|12443.2|12448.2|12446.2|12442.4|12440.4|454
1607947800000|2020-12-14 12:10:00|12445.3|12443.3|12445.7|12443.7|12446.3|12444.3|12442.8|12440.8|260
1607948100000|2020-12-14 12:15:00|12445.8|12443.8|12444.2|12442.2|12446.8|12444.8|12443|12441|316
1607948400000|2020-12-14 12:20:00|12444.3|12442.3|12445.4|12443.4|12445.9|12443.9|12443.2|12441.2|226
1607948700000|2020-12-14 12:25:00|12445.7|12443.7|12444.7|12442.7|12447|12445|12441|12439|478
1607949000000|2020-12-14 12:30:00|12444.8|12442.8|12444.4|12442.4|12445.3|12443.3|12441.8|12439.8|762
1607949300000|2020-12-14 12:35:00|12444.5|12442.5|12446.5|12444.5|12446.7|12444.7|12443.8|12441.8|781
1607949600000|2020-12-14 12:40:00|12447|12445|12446.5|12444.5|12448.9|12446.9|12444.5|12442.5|361
1607949900000|2020-12-14 12:45:00|12446.7|12444.7|12449.7|12447.7|12450.4|12448.4|12445.3|12443.3|363
1607950200000|2020-12-14 12:50:00|12449.5|12447.5|12451.7|12449.7|12451.7|12449.7|12448.2|12446.2|601
1607950500000|2020-12-14 12:55:00|12451.5|12449.5|12451.7|12449.7|12452.7|12450.7|12448.4|12446.4|304
1607950800000|2020-12-14 13:00:00|12451.8|12449.8|12446.3|12444.3|12453.3|12451.3|12445.3|12443.3|524
1607951100000|2020-12-14 13:05:00|12446.4|12444.4|12444.5|12442.5|12446.7|12444.7|12443.5|12441.5|522
1607951400000|2020-12-14 13:10:00|12444.7|12442.7|12419.2|12417.2|12445.2|12443.2|12409.7|12407.7|2018
1607951700000|2020-12-14 13:15:00|12418|12416|12424.8|12422.8|12426.4|12424.4|12406.2|12404.2|3293
1607952000000|2020-12-14 13:20:00|12424.4|12422.4|12420.2|12418.2|12424.7|12422.7|12418.8|12416.8|719
1607952300000|2020-12-14 13:25:00|12420.5|12418.5|12420.2|12418.2|12421.5|12419.5|12417.3|12415.3|806
1607952600000|2020-12-14 13:30:00|12420.3|12418.3|12414.4|12412.4|12420.5|12418.5|12406.5|12404.5|1025
1607952900000|2020-12-14 13:35:00|12414.5|12412.5|12420.7|12418.7|12421.4|12419.4|12414.5|12412.5|779
1607953200000|2020-12-14 13:40:00|12420.5|12418.5|12424.3|12422.3|12424.8|12422.8|12418.9|12416.9|463
1607953500000|2020-12-14 13:45:00|12424.4|12422.4|12422.8|12420.8|12425.2|12423.2|12420.5|12418.5|370
1607953800000|2020-12-14 13:50:00|12422.9|12420.9|12423.9|12421.9|12425.8|12423.8|12421.9|12419.9|601
1607954100000|2020-12-14 13:55:00|12424|12422|12426.3|12424.3|12428.7|12426.7|12422.3|12420.3|543
1607954400000|2020-12-14 14:00:00|12426.2|12424.2|12426.9|12424.9|12429.3|12427.3|12421.9|12419.9|994
1607954700000|2020-12-14 14:05:00|12426.8|12424.8|12424.9|12422.9|12428.9|12426.9|12424|12422|1000
1607955000000|2020-12-14 14:10:00|12425.2|12423.2|12428|12426|12430.3|12428.3|12425.2|12423.2|1179
1607955300000|2020-12-14 14:15:00|12428.2|12426.2|12432.9|12430.9|12433.2|12431.2|12425.3|12423.3|1195
1607955600000|2020-12-14 14:20:00|12432.8|12430.8|12429.7|12427.7|12432.9|12430.9|12428.9|12426.9|640
1607955900000|2020-12-14 14:25:00|12429.4|12427.4|12423.7|12421.7|12430.8|12428.8|12422.2|12420.2|1948
1607956200000|2020-12-14 14:30:00|12423.2|12422.2|12437|12436|12451.8|12450.8|12420.3|12419.3|7286
1607956500000|2020-12-14 14:35:00|12437.4|12436.4|12493.2|12492.2|12496.2|12495.2|12436.8|12435.8|8180
1607956800000|2020-12-14 14:40:00|12493.7|12492.7|12490.4|12489.4|12496.7|12495.7|12486|12485|4431
1607957100000|2020-12-14 14:45:00|12490.9|12489.9|12492.4|12491.4|12506.7|12505.7|12489.2|12488.2|5865
1607957400000|2020-12-14 14:50:00|12492.5|12491.5|12497.4|12496.4|12500.3|12499.3|12485.2|12484.2|4345
1607957700000|2020-12-14 14:55:00|12497.2|12496.2|12518|12517|12518.7|12517.7|12496.7|12495.7|4262
1607958000000|2020-12-14 15:00:00|12518.8|12517.8|12517.4|12516.4|12528.4|12527.4|12507.5|12506.5|5979
1607958300000|2020-12-14 15:05:00|12517.8|12516.8|12511.4|12510.4|12522.4|12521.4|12511.4|12510.4|3624
1607958600000|2020-12-14 15:10:00|12512.6|12511.6|12527.4|12526.4|12533.2|12532.2|12504.4|12503.4|4597
1607958900000|2020-12-14 15:15:00|12527.7|12526.7|12525.1|12524.1|12538.7|12537.7|12522.4|12521.4|3761
1607959200000|2020-12-14 15:20:00|12524.6|12523.6|12540.6|12539.6|12543.4|12542.4|12522.5|12521.5|3768
1607959500000|2020-12-14 15:25:00|12540.5|12539.5|12535.4|12534.4|12542|12541|12529.1|12528.1|3625
1607959800000|2020-12-14 15:30:00|12534.2|12533.2|12522.4|12521.4|12540.4|12539.4|12522.4|12521.4|3023
1607960100000|2020-12-14 15:35:00|12522.1|12521.1|12530.6|12529.6|12532.6|12531.6|12520.4|12519.4|3182
1607960400000|2020-12-14 15:40:00|12531|12530|12532.1|12531.1|12536.9|12535.9|12519.7|12518.7|3220
1607960700000|2020-12-14 15:45:00|12532.5|12531.5|12516.2|12515.2|12535.4|12534.4|12513.1|12512.1|3817
1607961000000|2020-12-14 15:50:00|12515.9|12514.9|12526.6|12525.6|12529.9|12528.9|12513.6|12512.6|2177
1607961300000|2020-12-14 15:55:00|12526.7|12525.7|12503.6|12502.6|12533.4|12532.4|12503.6|12502.6|3080
1607961600000|2020-12-14 16:00:00|12503.9|12502.9|12516.1|12515.1|12516.4|12515.4|12499.5|12498.5|4203
1607961900000|2020-12-14 16:05:00|12515.9|12514.9|12498.2|12497.2|12518.2|12517.2|12497.1|12496.1|3545
1607962200000|2020-12-14 16:10:00|12498.4|12497.4|12527.1|12526.1|12529.4|12528.4|12496.5|12495.5|3582
1607962500000|2020-12-14 16:15:00|12527|12526|12544.4|12543.4|12546.2|12545.2|12524.7|12523.7|3167
1607962800000|2020-12-14 16:20:00|12544.5|12543.5|12545.1|12544.1|12546.9|12545.9|12533.1|12532.1|2365
1607963100000|2020-12-14 16:25:00|12545.5|12544.5|12525.9|12524.9|12546.7|12545.7|12525.9|12524.9|2419
1607963400000|2020-12-14 16:30:00|12525.7|12524.7|12513.4|12512.4|12533.2|12532.2|12504.9|12503.9|5135
1607963700000|2020-12-14 16:35:00|12513.1|12512.1|12511.2|12510.2|12528.6|12527.6|12509.5|12508.5|2707
1607964000000|2020-12-14 16:40:00|12511.6|12510.6|12512.4|12511.4|12520.1|12519.1|12506.4|12505.4|2251
1607964300000|2020-12-14 16:45:00|12512.5|12511.5|12522.9|12521.9|12529.4|12528.4|12508.7|12507.7|2019
1607964600000|2020-12-14 16:50:00|12523.1|12522.1|12533.9|12532.9|12534.1|12533.1|12520|12519|1782
1607964900000|2020-12-14 16:55:00|12534|12533|12534.6|12533.6|12535.7|12534.7|12528.7|12527.7|1250
1607965200000|2020-12-14 17:00:00|12535.9|12534.9|12527.4|12526.4|12538.2|12537.2|12519.1|12518.1|2044
1607965500000|2020-12-14 17:05:00|12527.5|12526.5|12525.4|12524.4|12530.9|12529.9|12520.9|12519.9|1516
1607965800000|2020-12-14 17:10:00|12527.6|12526.6|12527.4|12526.4|12530.7|12529.7|12517.6|12516.6|1320
1607966100000|2020-12-14 17:15:00|12527.6|12526.6|12519.4|12518.4|12527.6|12526.6|12515.6|12514.6|2118
1607966400000|2020-12-14 17:20:00|12519.1|12518.1|12522.4|12521.4|12531.1|12530.1|12519.1|12518.1|1515
1607966700000|2020-12-14 17:25:00|12522.2|12521.2|12517.1|12516.1|12525.1|12524.1|12512.6|12511.6|1837
1607967000000|2020-12-14 17:30:00|12517.4|12516.4|12516.7|12515.7|12518.2|12517.2|12508.6|12507.6|1945
1607967300000|2020-12-14 17:35:00|12516.6|12515.6|12505.7|12504.7|12520.1|12519.1|12502.9|12501.9|2317
1607967600000|2020-12-14 17:40:00|12506.5|12505.5|12510.4|12509.4|12511.9|12510.9|12500.1|12499.1|1803
1607967900000|2020-12-14 17:45:00|12510.1|12509.1|12509|12508|12511.9|12510.9|12504.7|12503.7|1890
1607968200000|2020-12-14 17:50:00|12508.6|12507.6|12503.9|12502.9|12511.9|12510.9|12501.4|12500.4|1279
1607968500000|2020-12-14 17:55:00|12503.7|12502.7|12497.9|12496.9|12503.7|12502.7|12485.1|12484.1|2949
1607968800000|2020-12-14 18:00:00|12498.1|12497.1|12496.1|12495.1|12509.4|12508.4|12494.2|12493.2|1928
1607969100000|2020-12-14 18:05:00|12496.4|12495.4|12470.7|12469.7|12499.1|12498.1|12467.2|12466.2|3224
1607969400000|2020-12-14 18:10:00|12470.6|12469.6|12485.1|12484.1|12488.9|12487.9|12466.1|12465.1|2234
1607969700000|2020-12-14 18:15:00|12484.6|12483.6|12493.7|12492.7|12495.7|12494.7|12481.9|12480.9|1401
1607970000000|2020-12-14 18:20:00|12493.6|12492.6|12491.1|12490.1|12498.6|12497.6|12490.2|12489.2|1393
1607970300000|2020-12-14 18:25:00|12492.1|12491.1|12487.4|12486.4|12500.4|12499.4|12486.1|12485.1|2076
1607970600000|2020-12-14 18:30:00|12487.6|12486.6|12502.2|12501.2|12504.5|12503.5|12484.9|12483.9|1632
1607970900000|2020-12-14 18:35:00|12502.1|12501.1|12503.9|12502.9|12505.9|12504.9|12495|12494|1575
1607971200000|2020-12-14 18:40:00|12503.7|12502.7|12505.1|12504.1|12510|12509|12502.5|12501.5|1574
1607971500000|2020-12-14 18:45:00|12505.2|12504.2|12498.4|12497.4|12505.2|12504.2|12489.4|12488.4|1620
1607971800000|2020-12-14 18:50:00|12499.4|12498.4|12515.6|12514.6|12516.6|12515.6|12498.9|12497.9|2266
1607972100000|2020-12-14 18:55:00|12515.4|12514.4|12514.9|12513.9|12518.6|12517.6|12510.5|12509.5|2517
1607972400000|2020-12-14 19:00:00|12515.6|12514.6|12509.6|12508.6|12523.4|12522.4|12505.7|12504.7|1937
1607972700000|2020-12-14 19:05:00|12509.4|12508.4|12517.4|12516.4|12519.7|12518.7|12509.1|12508.1|1154
1607973000000|2020-12-14 19:10:00|12517.6|12516.6|12515.1|12514.1|12521.6|12520.6|12509.7|12508.7|2346
1607973300000|2020-12-14 19:15:00|12514.6|12513.6|12518.7|12517.7|12519.1|12518.1|12504.5|12503.5|1542
1607973600000|2020-12-14 19:20:00|12518.6|12517.6|12519.5|12518.5|12521|12520|12513.4|12512.4|1915
1607973900000|2020-12-14 19:25:00|12519.4|12518.4|12517.7|12516.7|12521.2|12520.2|12514.7|12513.7|1983
1607974200000|2020-12-14 19:30:00|12517.9|12516.9|12492.6|12491.6|12518.5|12517.5|12487.4|12486.4|2218
1607974500000|2020-12-14 19:35:00|12493.2|12492.2|12485.1|12484.1|12497.6|12496.6|12480.1|12479.1|2190
1607974800000|2020-12-14 19:40:00|12485.2|12484.2|12496.9|12495.9|12497.5|12496.5|12483.9|12482.9|1482
1607975100000|2020-12-14 19:45:00|12496.6|12495.6|12500.5|12499.5|12501.7|12500.7|12493.1|12492.1|1674
1607975400000|2020-12-14 19:50:00|12500.6|12499.6|12515.1|12514.1|12516.1|12515.1|12494.4|12493.4|2624
1607975700000|2020-12-14 19:55:00|12514.7|12513.7|12515.6|12514.6|12520.2|12519.2|12512.6|12511.6|1524
1607976000000|2020-12-14 20:00:00|12515.5|12514.5|12509.6|12508.6|12518.5|12517.5|12506.9|12505.9|1353
1607976300000|2020-12-14 20:05:00|12509.7|12508.7|12503.4|12502.4|12512.5|12511.5|12497.1|12496.1|1561
1607976600000|2020-12-14 20:10:00|12503.5|12502.5|12513.9|12512.9|12518.1|12517.1|12503.5|12502.5|1982
1607976900000|2020-12-14 20:15:00|12513.6|12512.6|12513.9|12512.9|12519.5|12518.5|12507.4|12506.4|1440
1607977200000|2020-12-14 20:20:00|12513.7|12512.7|12516.3|12515.3|12519.8|12518.8|12510|12509|1647
1607977500000|2020-12-14 20:25:00|12516.7|12515.7|12513|12512|12522.7|12521.7|12511.5|12510.5|1937
1607977800000|2020-12-14 20:30:00|12512.9|12511.9|12484.3|12483.3|12513.3|12512.3|12479.8|12478.8|1953
1607978100000|2020-12-14 20:35:00|12483.9|12482.9|12478.5|12477.5|12492.9|12491.9|12476|12475|2746
1607978400000|2020-12-14 20:40:00|12478.3|12477.3|12465.8|12464.8|12479.7|12478.7|12465.2|12464.2|2458
1607978700000|2020-12-14 20:45:00|12465.5|12464.5|12478.2|12477.2|12481.3|12480.3|12459.5|12458.5|3401
1607979000000|2020-12-14 20:50:00|12472|12471|12485|12484|12486|12485|12447|12446|5778
1607979300000|2020-12-14 20:55:00|12484|12483|12454.2|12453.2|12486|12485|12450.9|12449.9|6156
1607979600000|2020-12-14 21:00:00|12454.7|12452.7|12473|12471|12473.3|12471.3|12454.7|12452.7|4113
1607979900000|2020-12-14 21:05:00|12472.7|12470.7|12467.7|12465.7|12479.8|12477.8|12467|12465|2184
1607980200000|2020-12-14 21:10:00|12468.4|12466.4|12465|12460|12469.2|12467.2|12457|12455|2234
1607980500000|2020-12-14 21:15:00|12464.4|12459.4|12465|12460|12465.4|12460.4|12462.9|12457.9|0
1607980800000|2020-12-14 21:20:00|12464.9|12459.9|12466.3|12461.3|12466.8|12461.8|12464.9|12459.9|0
1607981100000|2020-12-14 21:25:00|12466.2|12461.2|12467.8|12462.8|12468.3|12463.3|12465.7|12460.7|0
1607981400000|2020-12-14 21:30:00|12459|12457|12468|12466|12468.8|12466.8|12458.8|12456.8|220
1607981700000|2020-12-14 21:35:00|12466.8|12464.8|12465.5|12463.5|12466.8|12464.8|12463.8|12461.8|119
1607982000000|2020-12-14 21:40:00|12466|12464|12464|12462|12466|12464|12463.3|12461.3|55
1607982300000|2020-12-14 21:45:00|12464.5|12462.5|12462.3|12460.3|12465.8|12463.8|12460.5|12458.5|105
1607982600000|2020-12-14 21:50:00|12462.8|12460.8|12465.3|12463.3|12468.8|12466.8|12461|12459|258
1607982900000|2020-12-14 21:55:00|12465|12463|12467.3|12462.3|12467.8|12465.8|12463.5|12461.5|286
1607983200000|2020-12-14 22:00:00|12467.4|12462.4|12466.7|12461.7|12467.4|12462.4|12466.3|12461.3|0
1607983500000|2020-12-14 22:05:00|12466|12461|12466.4|12461.4|12466.7|12461.7|12466|12461|0
1607983800000|2020-12-14 22:10:00|12466.3|12461.3|12466.2|12461.2|12466.8|12461.8|12466.2|12461.2|0
1607984100000|2020-12-14 22:15:00|12466.5|12461.5|12466.4|12461.4|12466.6|12461.6|12466.4|12461.4|0
1607984400000|2020-12-14 22:20:00|12466.5|12461.5|12466.9|12461.9|12466.9|12461.9|12466.1|12461.1|0
1607984700000|2020-12-14 22:25:00|12466.6|12461.6|12466.4|12461.4|12466.7|12461.7|12466.4|12461.4|0
1607985000000|2020-12-14 22:30:00|12466.5|12461.5|12466.8|12461.8|12466.8|12461.8|12466.5|12461.5|0
1607985300000|2020-12-14 22:35:00|12466.7|12461.7|12466.3|12461.3|12466.7|12461.7|12466.3|12461.3|0
1607985600000|2020-12-14 22:40:00|12466.4|12461.4|12466.5|12461.5|12467.7|12462.7|12466.2|12461.2|0
1607985900000|2020-12-14 22:45:00|12466.4|12461.4|12466.1|12461.1|12466.5|12461.5|12466|12461|0
1607986200000|2020-12-14 22:50:00|12467|12462|12469.1|12464.1|12469.6|12464.6|12466.8|12461.8|0
1607986500000|2020-12-14 22:55:00|12468.9|12463.9|12470.3|12465.3|12470.5|12465.5|12468.9|12463.9|0
1607986800000|2020-12-14 23:00:00|12469.8|12467.8|12468.5|12466.5|12475.9|12473.9|12462.5|12460.5|349
1607987100000|2020-12-14 23:05:00|12468|12466|12462.8|12460.8|12470.7|12468.7|12460.7|12458.7|207
1607987400000|2020-12-14 23:10:00|12463|12461|12467.7|12465.7|12467.8|12465.8|12461.8|12459.8|51
1607987700000|2020-12-14 23:15:00|12467.8|12465.8|12475.5|12473.5|12479.9|12477.9|12467.8|12465.8|227
1607988000000|2020-12-14 23:20:00|12479.2|12477.2|12478.3|12476.3|12480.9|12478.9|12475.9|12473.9|105
1607988300000|2020-12-14 23:25:00|12477.5|12475.5|12476.8|12474.8|12478.2|12476.2|12475|12473|57
1607988600000|2020-12-14 23:30:00|12477.9|12475.9|12479.8|12477.8|12480.9|12478.9|12475.9|12473.9|91
1607988900000|2020-12-14 23:35:00|12479.7|12477.7|12474.4|12472.4|12480.9|12478.9|12474.4|12472.4|59
1607989200000|2020-12-14 23:40:00|12474.3|12472.3|12474.5|12472.5|12476.5|12474.5|12469.4|12467.4|171
1607989500000|2020-12-14 23:45:00|12474.4|12472.4|12467.3|12465.3|12477.4|12475.4|12465.8|12463.8|164
1607989800000|2020-12-14 23:50:00|12467.5|12465.5|12472.3|12470.3|12473.2|12471.2|12467.5|12465.5|85
1607990100000|2020-12-14 23:55:00|12472.4|12470.4|12476|12474|12478.4|12476.4|12472.3|12470.3|194
1607990400000|2020-12-15 00:00:00|12476.7|12474.7|12478.3|12476.3|12483.8|12481.8|12475.2|12473.2|168
1607990700000|2020-12-15 00:05:00|12478|12476|12477.2|12475.2|12479.4|12477.4|12475.2|12473.2|96
1607991000000|2020-12-15 00:10:00|12477|12475|12472.5|12470.5|12479.8|12477.8|12471.2|12469.2|162
1607991300000|2020-12-15 00:15:00|12472.4|12470.4|12468.9|12466.9|12472.5|12470.5|12468|12466|298
1607991600000|2020-12-15 00:20:00|12468.8|12466.8|12471.7|12469.7|12472.5|12470.5|12467.2|12465.2|179
1607991900000|2020-12-15 00:25:00|12471.8|12469.8|12471.9|12469.9|12475|12473|12468.8|12466.8|156
1607992200000|2020-12-15 00:30:00|12472.2|12470.2|12475|12473|12475.2|12473.2|12471.2|12469.2|252
1607992500000|2020-12-15 00:35:00|12474.9|12472.9|12471.2|12469.2|12477.9|12475.9|12470.3|12468.3|283
1607992800000|2020-12-15 00:40:00|12471|12469|12468.5|12466.5|12472.7|12470.7|12467.4|12465.4|188
1607993100000|2020-12-15 00:45:00|12468.7|12466.7|12475.4|12473.4|12477|12475|12468.5|12466.5|143
1607993400000|2020-12-15 00:50:00|12475.3|12473.3|12473.7|12471.7|12475.7|12473.7|12472.5|12470.5|78
1607993700000|2020-12-15 00:55:00|12473.5|12471.5|12474.9|12472.9|12476|12474|12471.4|12469.4|125
1607994000000|2020-12-15 01:00:00|12475.2|12473.2|12473|12471|12478.3|12476.3|12469.4|12467.4|173
1607994300000|2020-12-15 01:05:00|12472.9|12470.9|12473.7|12471.7|12474.7|12472.7|12471.9|12469.9|83
1607994600000|2020-12-15 01:10:00|12473.8|12471.8|12477.7|12475.7|12480.5|12478.5|12473.8|12471.8|201
1607994900000|2020-12-15 01:15:00|12477.5|12475.5|12476.9|12474.9|12478.9|12476.9|12473.5|12471.5|203
1607995200000|2020-12-15 01:20:00|12476.5|12474.5|12476.5|12474.5|12478.8|12476.8|12474.4|12472.4|155
1607995500000|2020-12-15 01:25:00|12476.7|12474.7|12477.7|12475.7|12478|12476|12475.3|12473.3|116
1607995800000|2020-12-15 01:30:00|12477.8|12475.8|12475.8|12473.8|12478.8|12476.8|12475.2|12473.2|136
1607996100000|2020-12-15 01:35:00|12475.5|12473.5|12472.5|12470.5|12476.8|12474.8|12472.5|12470.5|176
1607996400000|2020-12-15 01:40:00|12472.7|12470.7|12467|12465|12472.7|12470.7|12466.8|12464.8|179
1607996700000|2020-12-15 01:45:00|12467.2|12465.2|12459|12457|12467.2|12465.2|12455.4|12453.4|488
1607997000000|2020-12-15 01:50:00|12459.2|12457.2|12464|12462|12464.4|12462.4|12454.5|12452.5|358
1607997300000|2020-12-15 01:55:00|12463.9|12461.9|12465.2|12463.2|12466.8|12464.8|12461.7|12459.7|168
1607997600000|2020-12-15 02:00:00|12465.4|12463.4|12467.3|12465.3|12469.8|12467.8|12462.9|12460.9|137
1607997900000|2020-12-15 02:05:00|12467.4|12465.4|12466.5|12464.5|12471|12469|12466.5|12464.5|173
1607998200000|2020-12-15 02:10:00|12466.8|12464.8|12462.3|12460.3|12467.2|12465.2|12459.7|12457.7|650
1607998500000|2020-12-15 02:15:00|12462.2|12460.2|12452|12450|12463.2|12461.2|12451|12449|678
1607998800000|2020-12-15 02:20:00|12451.9|12449.9|12433.4|12431.4|12452.3|12450.3|12419.5|12417.5|1213
1607999100000|2020-12-15 02:25:00|12433.5|12431.5|12441.9|12439.9|12442.2|12440.2|12423.8|12421.8|539
1607999400000|2020-12-15 02:30:00|12441.4|12439.4|12440.3|12438.3|12443.2|12441.2|12438.8|12436.8|227
1607999700000|2020-12-15 02:35:00|12440.4|12438.4|12444.4|12442.4|12445.2|12443.2|12440|12438|120
1608000000000|2020-12-15 02:40:00|12444.5|12442.5|12442|12440|12444.8|12442.8|12440.3|12438.3|148
1608000300000|2020-12-15 02:45:00|12442.5|12440.5|12445.5|12443.5|12448.2|12446.2|12441|12439|306
1608000600000|2020-12-15 02:50:00|12445.7|12443.7|12447.4|12445.4|12449.4|12447.4|12444.9|12442.9|96
1608000900000|2020-12-15 02:55:00|12447.5|12445.5|12450.5|12448.5|12451.8|12449.8|12446.9|12444.9|126
1608001200000|2020-12-15 03:00:00|12450.4|12448.4|12454.2|12452.2|12456.4|12454.4|12447.5|12445.5|242
1608001500000|2020-12-15 03:05:00|12454.4|12452.4|12451.2|12449.2|12455.2|12453.2|12450.4|12448.4|117
1608001800000|2020-12-15 03:10:00|12451.3|12449.3|12451.7|12449.7|12454.9|12452.9|12450.5|12448.5|111
1608002100000|2020-12-15 03:15:00|12451.4|12449.4|12451.8|12449.8|12454.7|12452.7|12449.7|12447.7|91
1608002400000|2020-12-15 03:20:00|12451.7|12449.7|12447.3|12445.3|12452.4|12450.4|12445.8|12443.8|171
1608002700000|2020-12-15 03:25:00|12447.4|12445.4|12447.7|12445.7|12451.7|12449.7|12446.5|12444.5|102
1608003000000|2020-12-15 03:30:00|12447.5|12445.5|12450.2|12448.2|12452.7|12450.7|12446.8|12444.8|126
1608003300000|2020-12-15 03:35:00|12450.3|12448.3|12448.3|12446.3|12452.4|12450.4|12447.8|12445.8|89
1608003600000|2020-12-15 03:40:00|12448|12446|12446|12444|12450.2|12448.2|12445.5|12443.5|110
1608003900000|2020-12-15 03:45:00|12445.9|12443.9|12442.4|12440.4|12448|12446|12441.4|12439.4|130
1608004200000|2020-12-15 03:50:00|12442.3|12440.3|12444.7|12442.7|12446.3|12444.3|12439.7|12437.7|106
1608004500000|2020-12-15 03:55:00|12444.8|12442.8|12447.7|12445.7|12448.7|12446.7|12444.5|12442.5|55
1608004800000|2020-12-15 04:00:00|12447.8|12445.8|12449.3|12447.3|12451.4|12449.4|12446.7|12444.7|86
1608005100000|2020-12-15 04:05:00|12449.2|12447.2|12446.2|12444.2|12451|12449|12446|12444|113
1608005400000|2020-12-15 04:10:00|12446.3|12444.3|12448.5|12446.5|12449.2|12447.2|12446.2|12444.2|36
1608005700000|2020-12-15 04:15:00|12448.7|12446.7|12447.9|12445.9|12451.9|12449.9|12446.7|12444.7|91
1608006000000|2020-12-15 04:20:00|12447.8|12445.8|12445.7|12443.7|12448.9|12446.9|12442.2|12440.2|128
1608006300000|2020-12-15 04:25:00|12445.8|12443.8|12450.3|12448.3|12451.5|12449.5|12445.3|12443.3|83
1608006600000|2020-12-15 04:30:00|12450.2|12448.2|12450.2|12448.2|12452.5|12450.5|12449.8|12447.8|115
1608006900000|2020-12-15 04:35:00|12449.9|12447.9|12449.4|12447.4|12451.7|12449.7|12447.4|12445.4|178
1608007200000|2020-12-15 04:40:00|12449.3|12447.3|12450.8|12448.8|12456.9|12454.9|12448.9|12446.9|237
1608007500000|2020-12-15 04:45:00|12450.7|12448.7|12448|12446|12451.4|12449.4|12446.7|12444.7|122
1608007800000|2020-12-15 04:50:00|12448.2|12446.2|12446.5|12444.5|12448.2|12446.2|12442.8|12440.8|129
1608008100000|2020-12-15 04:55:00|12446.4|12444.4|12438.5|12436.5|12448.2|12446.2|12437.7|12435.7|138
1608008400000|2020-12-15 05:00:00|12438.4|12436.4|12445.3|12443.3|12448.3|12446.3|12436.5|12434.5|256
1608008700000|2020-12-15 05:05:00|12445.5|12443.5|12438.2|12436.2|12447|12445|12432.3|12430.3|292
1608009000000|2020-12-15 05:10:00|12438|12436|12446.7|12444.7|12448.9|12446.9|12436|12434|204
1608009300000|2020-12-15 05:15:00|12447.4|12445.4|12449|12447|12450.5|12448.5|12446.5|12444.5|126
1608009600000|2020-12-15 05:20:00|12448.9|12446.9|12449.2|12447.2|12450.5|12448.5|12445.7|12443.7|180
1608009900000|2020-12-15 05:25:00|12449.4|12447.4|12450.2|12448.2|12451.4|12449.4|12446.8|12444.8|157
1608010200000|2020-12-15 05:30:00|12449.8|12447.8|12452.3|12450.3|12452.9|12450.9|12448.7|12446.7|147
1608010500000|2020-12-15 05:35:00|12452.5|12450.5|12455.4|12453.4|12457.2|12455.2|12452.2|12450.2|195
1608010800000|2020-12-15 05:40:00|12455.3|12453.3|12454.4|12452.4|12456.8|12454.8|12453.4|12451.4|343
1608011100000|2020-12-15 05:45:00|12454.7|12452.7|12455.2|12453.2|12456.9|12454.9|12452.3|12450.3|583
1608011400000|2020-12-15 05:50:00|12455.3|12453.3|12461.2|12459.2|12466.7|12464.7|12455.2|12453.2|581
1608011700000|2020-12-15 05:55:00|12460.9|12458.9|12460.4|12458.4|12462.4|12460.4|12457.8|12455.8|346
1608012000000|2020-12-15 06:00:00|12460.9|12458.9|12462.7|12460.7|12462.7|12460.7|12453.5|12451.5|380
1608012300000|2020-12-15 06:05:00|12462.8|12460.8|12463|12461|12463.5|12461.5|12459.7|12457.7|180
1608012600000|2020-12-15 06:10:00|12462.9|12460.9|12462.4|12460.4|12463.3|12461.3|12459.5|12457.5|236
1608012900000|2020-12-15 06:15:00|12462.5|12460.5|12465.7|12463.7|12469.3|12467.3|12462.3|12460.3|282
1608013200000|2020-12-15 06:20:00|12465.9|12463.9|12460.5|12458.5|12466.4|12464.4|12460.4|12458.4|170
1608013500000|2020-12-15 06:25:00|12460.7|12458.7|12458.2|12456.2|12463.7|12461.7|12455.2|12453.2|440
1608013800000|2020-12-15 06:30:00|12458.8|12456.8|12455.9|12453.9|12460.5|12458.5|12452.4|12450.4|319
1608014100000|2020-12-15 06:35:00|12456.2|12454.2|12456.8|12454.8|12458.2|12456.2|12448.8|12446.8|574
1608014400000|2020-12-15 06:40:00|12456.2|12454.2|12455.9|12453.9|12456.5|12454.5|12452.4|12450.4|107
1608014700000|2020-12-15 06:45:00|12455.8|12453.8|12454.5|12452.5|12458.2|12456.2|12453.7|12451.7|115
1608015000000|2020-12-15 06:50:00|12454.7|12452.7|12457.8|12455.8|12459.5|12457.5|12454.5|12452.5|61
1608015300000|2020-12-15 06:55:00|12458|12456|12461.9|12459.9|12464.4|12462.4|12456.9|12454.9|102
1608015600000|2020-12-15 07:00:00|12461.8|12459.8|12464.9|12462.9|12465.9|12463.9|12456.4|12454.4|188
1608015900000|2020-12-15 07:05:00|12464.2|12462.2|12466.3|12464.3|12468.4|12466.4|12462.7|12460.7|149
1608016200000|2020-12-15 07:10:00|12466.4|12464.4|12463|12461|12470.3|12468.3|12462.9|12460.9|196
1608016500000|2020-12-15 07:15:00|12463.2|12461.2|12468.7|12466.7|12469.4|12467.4|12460.8|12458.8|207
1608016800000|2020-12-15 07:20:00|12468.5|12466.5|12468|12466|12471.3|12469.3|12466.7|12464.7|154
1608017100000|2020-12-15 07:25:00|12467.3|12465.3|12474.2|12472.2|12475|12473|12466.2|12464.2|260
1608017400000|2020-12-15 07:30:00|12474.4|12472.4|12476.8|12474.8|12480.5|12478.5|12474.2|12472.2|512
1608017700000|2020-12-15 07:35:00|12476.3|12474.3|12478.8|12476.8|12481|12479|12476.2|12474.2|312
1608018000000|2020-12-15 07:40:00|12478.9|12476.9|12483.4|12481.4|12486.5|12484.5|12478.9|12476.9|583
1608018300000|2020-12-15 07:45:00|12483.3|12481.3|12482.7|12480.7|12483.8|12481.8|12479.9|12477.9|236
1608018600000|2020-12-15 07:50:00|12482.5|12480.5|12478.8|12476.8|12482.8|12480.8|12475.8|12473.8|376
1608018900000|2020-12-15 07:55:00|12478.9|12476.9|12477.7|12475.7|12479.2|12477.2|12475.3|12473.3|249
1608019200000|2020-12-15 08:00:00|12477.5|12475.5|12486.8|12484.8|12486.9|12484.9|12473.4|12471.4|1094
1608019500000|2020-12-15 08:05:00|12486.4|12484.4|12498.4|12496.4|12500.3|12498.3|12486.4|12484.4|1131
1608019800000|2020-12-15 08:10:00|12498.3|12496.3|12496.3|12494.3|12505.2|12503.2|12495.5|12493.5|569
1608020100000|2020-12-15 08:15:00|12496.2|12494.2|12493.2|12491.2|12497.3|12495.3|12492.7|12490.7|413
1608020400000|2020-12-15 08:20:00|12493.3|12491.3|12496.2|12494.2|12498.3|12496.3|12492.9|12490.9|298
1608020700000|2020-12-15 08:25:00|12495.8|12493.8|12499.8|12497.8|12500.7|12498.7|12495.2|12493.2|223
1608021000000|2020-12-15 08:30:00|12499.9|12497.9|12503.3|12501.3|12506.9|12504.9|12497.7|12495.7|517
1608021300000|2020-12-15 08:35:00|12503.4|12501.4|12497.7|12495.7|12504.9|12502.9|12497|12495|469
1608021600000|2020-12-15 08:40:00|12498.3|12496.3|12497.7|12495.7|12499.9|12497.9|12495.4|12493.4|301
1608021900000|2020-12-15 08:45:00|12497.8|12495.8|12499.4|12497.4|12501.5|12499.5|12496.7|12494.7|297
1608022200000|2020-12-15 08:50:00|12499.9|12497.9|12501.8|12499.8|12502.5|12500.5|12497.2|12495.2|306
1608022500000|2020-12-15 08:55:00|12501.9|12499.9|12506.7|12504.7|12507.9|12505.9|12501.5|12499.5|666
1608022800000|2020-12-15 09:00:00|12506.4|12504.4|12508|12506|12512.5|12510.5|12505.2|12503.2|671
1608023100000|2020-12-15 09:05:00|12507.9|12505.9|12515.9|12513.9|12516.5|12514.5|12507.8|12505.8|406
1608023400000|2020-12-15 09:10:00|12516|12514|12513.5|12511.5|12516.2|12514.2|12512.7|12510.7|165
1608023700000|2020-12-15 09:15:00|12513.7|12511.7|12512.9|12510.9|12516.3|12514.3|12511.3|12509.3|395
1608024000000|2020-12-15 09:20:00|12512.5|12510.5|12511.7|12509.7|12513.7|12511.7|12510.7|12508.7|269
1608024300000|2020-12-15 09:25:00|12511.8|12509.8|12513|12511|12515.9|12513.9|12510.7|12508.7|397
1608024600000|2020-12-15 09:30:00|12513.4|12511.4|12512.7|12510.7|12516.7|12514.7|12512.2|12510.2|427
1608024900000|2020-12-15 09:35:00|12512.8|12510.8|12513.7|12511.7|12515.3|12513.3|12511.9|12509.9|449
1608025200000|2020-12-15 09:40:00|12513.8|12511.8|12512.3|12510.3|12517.9|12515.9|12512.3|12510.3|449
1608025500000|2020-12-15 09:45:00|12512.4|12510.4|12520|12518|12521|12519|12512|12510|298
1608025800000|2020-12-15 09:50:00|12519.7|12517.7|12518.8|12516.8|12520.9|12518.9|12517.3|12515.3|121
1608026100000|2020-12-15 09:55:00|12518.9|12516.9|12512.8|12510.8|12519.3|12517.3|12512.8|12510.8|378
1608026400000|2020-12-15 10:00:00|12513|12511|12512|12510|12514.7|12512.7|12511.7|12509.7|112
1608026700000|2020-12-15 10:05:00|12512.2|12510.2|12511.2|12509.2|12512.5|12510.5|12509.4|12507.4|210
1608027000000|2020-12-15 10:10:00|12511.3|12509.3|12509.3|12507.3|12513.3|12511.3|12509.2|12507.2|268
1608027300000|2020-12-15 10:15:00|12508.9|12506.9|12508.7|12506.7|12510.4|12508.4|12506.7|12504.7|191
1608027600000|2020-12-15 10:20:00|12508.4|12506.4|12508.4|12506.4|12511.2|12509.2|12505.9|12503.9|354
1608027900000|2020-12-15 10:25:00|12508.7|12506.7|12507.5|12505.5|12508.7|12506.7|12505.7|12503.7|159
1608028200000|2020-12-15 10:30:00|12507.4|12505.4|12508.4|12506.4|12510.2|12508.2|12507|12505|232
1608028500000|2020-12-15 10:35:00|12508.5|12506.5|12510.7|12508.7|12512.3|12510.3|12508.3|12506.3|151
1608028800000|2020-12-15 10:40:00|12510.5|12508.5|12507.7|12505.7|12510.8|12508.8|12507.7|12505.7|124
1608029100000|2020-12-15 10:45:00|12507.5|12505.5|12506.7|12504.7|12510.3|12508.3|12505.8|12503.8|279
1608029400000|2020-12-15 10:50:00|12506.4|12504.4|12505.7|12503.7|12507|12505|12503.7|12501.7|385
1608029700000|2020-12-15 10:55:00|12505.9|12503.9|12507.7|12505.7|12508.4|12506.4|12504.4|12502.4|236
1608030000000|2020-12-15 11:00:00|12507.8|12505.8|12509.2|12507.2|12511.5|12509.5|12507.2|12505.2|267
1608030300000|2020-12-15 11:05:00|12509|12507|12508|12506|12510.2|12508.2|12507.4|12505.4|186
1608030600000|2020-12-15 11:10:00|12508.2|12506.2|12505.9|12503.9|12509.7|12507.7|12505.4|12503.4|162
1608030900000|2020-12-15 11:15:00|12505.8|12503.8|12508.4|12506.4|12509.4|12507.4|12505.8|12503.8|207
1608031200000|2020-12-15 11:20:00|12508.3|12506.3|12510.2|12508.2|12510.9|12508.9|12507.7|12505.7|519
1608031500000|2020-12-15 11:25:00|12509.8|12507.8|12506.3|12504.3|12510.7|12508.7|12506.2|12504.2|443
1608031800000|2020-12-15 11:30:00|12506.2|12504.2|12502.4|12500.4|12508.8|12506.8|12501.4|12499.4|296
1608032100000|2020-12-15 11:35:00|12502.3|12500.3|12499.9|12497.9|12502.4|12500.4|12498.9|12496.9|337
1608032400000|2020-12-15 11:40:00|12499.8|12497.8|12501.4|12499.4|12502.8|12500.8|12499.5|12497.5|449
1608032700000|2020-12-15 11:45:00|12501.5|12499.5|12502.7|12500.7|12502.7|12500.7|12499.8|12497.8|281
1608033000000|2020-12-15 11:50:00|12502.4|12500.4|12503.4|12501.4|12505|12503|12501.9|12499.9|295
1608033300000|2020-12-15 11:55:00|12503.5|12501.5|12502.7|12500.7|12508.4|12506.4|12502.3|12500.3|404
1608033600000|2020-12-15 12:00:00|12502.9|12500.9|12517.4|12515.4|12518.5|12516.5|12502.9|12500.9|573
1608033900000|2020-12-15 12:05:00|12517.3|12515.3|12523.3|12521.3|12527.7|12525.7|12516.4|12514.4|908
1608034200000|2020-12-15 12:10:00|12523.2|12521.2|12532.7|12530.7|12533.7|12531.7|12522.9|12520.9|656
1608034500000|2020-12-15 12:15:00|12532.4|12530.4|12531.5|12529.5|12533.4|12531.4|12529|12527|537
1608034800000|2020-12-15 12:20:00|12531.4|12529.4|12528.8|12526.8|12534.7|12532.7|12528.4|12526.4|601
1608035100000|2020-12-15 12:25:00|12529.4|12527.4|12531.9|12529.9|12533.4|12531.4|12528.9|12526.9|272
1608035400000|2020-12-15 12:30:00|12532|12530|12529.4|12527.4|12534.9|12532.9|12528.8|12526.8|687
1608035700000|2020-12-15 12:35:00|12529.2|12527.2|12529|12527|12530.7|12528.7|12528.3|12526.3|346
1608036000000|2020-12-15 12:40:00|12529.3|12527.3|12530|12528|12533.3|12531.3|12529.2|12527.2|311
1608036300000|2020-12-15 12:45:00|12529.9|12527.9|12535.3|12533.3|12535.8|12533.8|12529.9|12527.9|890
1608036600000|2020-12-15 12:50:00|12535.2|12533.2|12533|12531|12536.8|12534.8|12531.7|12529.7|780
1608036900000|2020-12-15 12:55:00|12533.2|12531.2|12534.8|12532.8|12534.8|12532.8|12532.2|12530.2|702
1608037200000|2020-12-15 13:00:00|12535.2|12533.2|12535|12533|12537|12535|12531.9|12529.9|1469
1608037500000|2020-12-15 13:05:00|12535.2|12533.2|12535.4|12533.4|12536.8|12534.8|12532.3|12530.3|807
1608037800000|2020-12-15 13:10:00|12535.5|12533.5|12535.5|12533.5|12538.3|12536.3|12534.5|12532.5|1239
1608038100000|2020-12-15 13:15:00|12535.8|12533.8|12535.7|12533.7|12538.5|12536.5|12534.5|12532.5|1160
1608038400000|2020-12-15 13:20:00|12535.9|12533.9|12533.7|12531.7|12538.2|12536.2|12533.4|12531.4|1694
1608038700000|2020-12-15 13:25:00|12533.8|12531.8|12539.7|12537.7|12543|12541|12533.7|12531.7|1118
1608039000000|2020-12-15 13:30:00|12540.5|12538.5|12542.5|12540.5|12542.5|12540.5|12537.5|12535.5|622
1608039300000|2020-12-15 13:35:00|12541.5|12539.5|12546.2|12544.2|12546.4|12544.4|12539.8|12537.8|503
1608039600000|2020-12-15 13:40:00|12546.3|12544.3|12547.8|12545.8|12549.9|12547.9|12543.7|12541.7|759
1608039900000|2020-12-15 13:45:00|12547.7|12545.7|12546.4|12544.4|12547.8|12545.8|12544.9|12542.9|644
1608040200000|2020-12-15 13:50:00|12545.5|12543.5|12550.8|12548.8|12552.5|12550.5|12544.3|12542.3|759
1608040500000|2020-12-15 13:55:00|12550.4|12548.4|12552.3|12550.3|12553.7|12551.7|12548.2|12546.2|661
1608040800000|2020-12-15 14:00:00|12552.2|12550.2|12550.5|12548.5|12553.5|12551.5|12548.8|12546.8|653
1608041100000|2020-12-15 14:05:00|12550.7|12548.7|12549.9|12547.9|12552.7|12550.7|12548.4|12546.4|580
1608041400000|2020-12-15 14:10:00|12550|12548|12553.3|12551.3|12555.3|12553.3|12548.8|12546.8|1136
1608041700000|2020-12-15 14:15:00|12553.4|12551.4|12556.5|12554.5|12556.9|12554.9|12550.3|12548.3|766
1608042000000|2020-12-15 14:20:00|12556.7|12554.7|12556.3|12554.3|12559.7|12557.7|12554.8|12552.8|1650
1608042300000|2020-12-15 14:25:00|12556.7|12554.7|12557.4|12555.4|12561.4|12559.4|12556|12554|1705
1608042600000|2020-12-15 14:30:00|12556.9|12555.9|12556.5|12555.5|12576.3|12575.3|12534.8|12533.8|16565
1608042900000|2020-12-15 14:35:00|12554.8|12553.8|12558.3|12557.3|12563|12562|12533.9|12532.9|12159
1608043200000|2020-12-15 14:40:00|12558.8|12557.8|12548.3|12547.3|12568.3|12567.3|12538.7|12537.7|9553
1608043500000|2020-12-15 14:45:00|12548|12547|12563.8|12562.8|12566.7|12565.7|12540.5|12539.5|7613
1608043800000|2020-12-15 14:50:00|12564|12563|12568.8|12567.8|12574.8|12573.8|12558.2|12557.2|7654
1608044100000|2020-12-15 14:55:00|12569|12568|12557.5|12556.5|12572.8|12571.8|12546.3|12545.3|7050
1608044400000|2020-12-15 15:00:00|12558.3|12557.3|12560.8|12559.8|12568.3|12567.3|12546.7|12545.7|7026
1608044700000|2020-12-15 15:05:00|12560.7|12559.7|12549.2|12548.2|12570.3|12569.3|12546.3|12545.3|5150
1608045000000|2020-12-15 15:10:00|12548.3|12547.3|12548|12547|12555|12554|12538.7|12537.7|6362
1608045300000|2020-12-15 15:15:00|12546.5|12545.5|12555.5|12554.5|12558.9|12557.9|12536.2|12535.2|6123
1608045600000|2020-12-15 15:20:00|12555.4|12554.4|12553.5|12552.5|12562.5|12561.5|12547.3|12546.3|4616
1608045900000|2020-12-15 15:25:00|12553|12552|12544.3|12543.3|12554.8|12553.8|12537.2|12536.2|4323
1608046200000|2020-12-15 15:30:00|12544|12543|12553.9|12552.9|12556.8|12555.8|12540.3|12539.3|4770
1608046500000|2020-12-15 15:35:00|12554|12553|12526.3|12525.3|12557.8|12556.8|12524.8|12523.8|6477
1608046800000|2020-12-15 15:40:00|12527|12526|12531.3|12530.3|12535.3|12534.3|12518.3|12517.3|5667
1608047100000|2020-12-15 15:45:00|12531|12530|12531.5|12530.5|12539.3|12538.3|12525.7|12524.7|3793
1608047400000|2020-12-15 15:50:00|12531.3|12530.3|12538.4|12537.4|12538.5|12537.5|12515.5|12514.5|9996
1608047700000|2020-12-15 15:55:00|12538|12537|12520.7|12519.7|12539.2|12538.2|12516.2|12515.2|4907
1608048000000|2020-12-15 16:00:00|12520.3|12519.3|12495.5|12494.5|12520.3|12519.3|12495.3|12494.3|7041
1608048300000|2020-12-15 16:05:00|12495.3|12494.3|12482.5|12481.5|12495.3|12494.3|12463.8|12462.8|12479
1608048600000|2020-12-15 16:10:00|12482.4|12481.4|12491.7|12490.7|12492.9|12491.9|12475.2|12474.2|8429
1608048900000|2020-12-15 16:15:00|12491.5|12490.5|12499.8|12498.8|12500.7|12499.7|12476.8|12475.8|4773
1608049200000|2020-12-15 16:20:00|12500|12499|12490.3|12489.3|12503.3|12502.3|12483.3|12482.3|4674
1608049500000|2020-12-15 16:25:00|12490.6|12489.6|12489.1|12488.1|12496|12495|12477.1|12476.1|4722
1608049800000|2020-12-15 16:30:00|12487.3|12486.3|12496.3|12495.3|12499.5|12498.5|12483.3|12482.3|3944
1608050100000|2020-12-15 16:35:00|12495.8|12494.8|12504|12503|12506.8|12505.8|12493.6|12492.6|4595
1608050400000|2020-12-15 16:40:00|12504.1|12503.1|12504.1|12503.1|12512.6|12511.6|12502.3|12501.3|4035
1608050700000|2020-12-15 16:45:00|12503.8|12502.8|12483.8|12482.8|12503.8|12502.8|12482|12481|4218
1608051000000|2020-12-15 16:50:00|12484.3|12483.3|12480.7|12479.7|12490.6|12489.6|12477.3|12476.3|3905
1608051300000|2020-12-15 16:55:00|12480.5|12479.5|12498.6|12497.6|12498.8|12497.8|12478|12477|3197
1608051600000|2020-12-15 17:00:00|12498.5|12497.5|12512|12511|12513.2|12512.2|12496.2|12495.2|3697
1608051900000|2020-12-15 17:05:00|12512.1|12511.1|12512.6|12511.6|12515|12514|12506.7|12505.7|2742
1608052200000|2020-12-15 17:10:00|12512.5|12511.5|12512.1|12511.1|12516.8|12515.8|12506.6|12505.6|2712
1608052500000|2020-12-15 17:15:00|12511.8|12510.8|12515.8|12514.8|12516.3|12515.3|12507.3|12506.3|2141
1608052800000|2020-12-15 17:20:00|12514.6|12513.6|12522.1|12521.1|12524.2|12523.2|12513.6|12512.6|2906
1608053100000|2020-12-15 17:25:00|12522|12521|12522.6|12521.6|12524|12523|12519.3|12518.3|1424
1608053400000|2020-12-15 17:30:00|12522.5|12521.5|12518.6|12517.6|12524.7|12523.7|12514.1|12513.1|3164
1608053700000|2020-12-15 17:35:00|12518.5|12517.5|12528.1|12527.1|12529.6|12528.6|12517.5|12516.5|2344
1608054000000|2020-12-15 17:40:00|12529.3|12528.3|12525.8|12524.8|12532.2|12531.2|12524.8|12523.8|1725
1608054300000|2020-12-15 17:45:00|12525.9|12524.9|12527|12526|12530.3|12529.3|12524.3|12523.3|1641
1608054600000|2020-12-15 17:50:00|12527.2|12526.2|12532|12531|12533.8|12532.8|12522.3|12521.3|2590
1608054900000|2020-12-15 17:55:00|12532.3|12531.3|12532|12531|12535.2|12534.2|12530.4|12529.4|1652
1608055200000|2020-12-15 18:00:00|12531.8|12530.8|12534|12533|12535|12534|12528.2|12527.2|2229
1608055500000|2020-12-15 18:05:00|12534.3|12533.3|12544.5|12543.5|12547.4|12546.4|12531.9|12530.9|3517
1608055800000|2020-12-15 18:10:00|12544.7|12543.7|12542.8|12541.8|12546.7|12545.7|12537.9|12536.9|1656
1608056100000|2020-12-15 18:15:00|12542.9|12541.9|12545|12544|12547.2|12546.2|12538.2|12537.2|2159
1608056400000|2020-12-15 18:20:00|12545.3|12544.3|12541.7|12540.7|12546.2|12545.2|12538.8|12537.8|2323
1608056700000|2020-12-15 18:25:00|12541.8|12540.8|12542|12541|12545.8|12544.8|12539|12538|1892
1608057000000|2020-12-15 18:30:00|12542.2|12541.2|12544.3|12543.3|12549.2|12548.2|12542.2|12541.2|2414
1608057300000|2020-12-15 18:35:00|12544.8|12543.8|12553.4|12552.4|12553.7|12552.7|12543|12542|2963
1608057600000|2020-12-15 18:40:00|12553|12552|12546.3|12545.3|12553.8|12552.8|12544.8|12543.8|2080
1608057900000|2020-12-15 18:45:00|12546|12545|12549.3|12548.3|12551.2|12550.2|12544.8|12543.8|2343
1608058200000|2020-12-15 18:50:00|12549.4|12548.4|12547.7|12546.7|12552.4|12551.4|12542.8|12541.8|2042
1608058500000|2020-12-15 18:55:00|12547.8|12546.8|12552.3|12551.3|12555.2|12554.2|12547.4|12546.4|1961
1608058800000|2020-12-15 19:00:00|12552|12551|12548.2|12547.2|12552|12551|12539.7|12538.7|2934
1608059100000|2020-12-15 19:05:00|12548.3|12547.3|12553.8|12552.8|12558|12557|12548.3|12547.3|2804
1608059400000|2020-12-15 19:10:00|12554|12553|12562.8|12561.8|12564.8|12563.8|12549.2|12548.2|3133
1608059700000|2020-12-15 19:15:00|12563|12562|12564|12563|12565|12564|12558.8|12557.8|2426
1608060000000|2020-12-15 19:20:00|12564.2|12563.2|12562|12561|12567.8|12566.8|12559|12558|2221
1608060300000|2020-12-15 19:25:00|12562.2|12561.2|12557|12556|12567.4|12566.4|12555.9|12554.9|2289
1608060600000|2020-12-15 19:30:00|12557.2|12556.2|12559.2|12558.2|12564.9|12563.9|12557.2|12556.2|2292
1608060900000|2020-12-15 19:35:00|12559|12558|12563.8|12562.8|12564.7|12563.7|12558.3|12557.3|1569
1608061200000|2020-12-15 19:40:00|12563.9|12562.9|12569.3|12568.3|12570.4|12569.4|12562|12561|2364
1608061500000|2020-12-15 19:45:00|12570.3|12569.3|12570.7|12569.7|12573.4|12572.4|12567.5|12566.5|2287
1608061800000|2020-12-15 19:50:00|12569.9|12568.9|12568.3|12567.3|12571.7|12570.7|12566.5|12565.5|1666
1608062100000|2020-12-15 19:55:00|12568|12567|12573.7|12572.7|12574.5|12573.5|12567.8|12566.8|2014
1608062400000|2020-12-15 20:00:00|12573.9|12572.9|12568.8|12567.8|12586.7|12585.7|12567.9|12566.9|4804
1608062700000|2020-12-15 20:05:00|12568.9|12567.9|12572.8|12571.8|12581.7|12580.7|12568|12567|2914
1608063000000|2020-12-15 20:10:00|12573|12572|12575|12574|12575.8|12574.8|12567.8|12566.8|2728
1608063300000|2020-12-15 20:15:00|12575.3|12574.3|12571.9|12570.9|12577.7|12576.7|12571.8|12570.8|1651
1608063600000|2020-12-15 20:20:00|12571.3|12570.3|12588.4|12587.4|12589.4|12588.4|12571.3|12570.3|3192
1608063900000|2020-12-15 20:25:00|12588.7|12587.7|12581.9|12580.9|12590.9|12589.9|12577.4|12576.4|3547
1608064200000|2020-12-15 20:30:00|12580.9|12579.9|12572|12571|12582|12581|12568.8|12567.8|3761
1608064500000|2020-12-15 20:35:00|12571.9|12570.9|12574.8|12573.8|12580.1|12579.1|12569.8|12568.8|2945
1608064800000|2020-12-15 20:40:00|12574.9|12573.9|12582.9|12581.9|12583.9|12582.9|12570.6|12569.6|3009
1608065100000|2020-12-15 20:45:00|12582.3|12581.3|12581.4|12580.4|12585.1|12584.1|12579.1|12578.1|2224
1608065400000|2020-12-15 20:50:00|12579.7|12578.7|12592.4|12591.4|12594.1|12593.1|12572.9|12571.9|5806
1608065700000|2020-12-15 20:55:00|12592.1|12591.1|12595.9|12594.9|12596.6|12595.6|12586.6|12585.6|8988
1608066000000|2020-12-15 21:00:00|12596.4|12594.4|12598.9|12596.9|12600.4|12598.4|12590.7|12588.7|4849
1608066300000|2020-12-15 21:05:00|12599.1|12597.1|12602.4|12600.4|12607.6|12605.6|12599.1|12597.1|2340
1608066600000|2020-12-15 21:10:00|12602.6|12600.6|12600.8|12595.8|12606.9|12604.9|12597.8|12595.8|1519
1608066900000|2020-12-15 21:15:00|12601.4|12596.4|12600.5|12595.5|12602.7|12597.7|12599.9|12594.9|6
1608067200000|2020-12-15 21:20:00|12600.4|12595.4|12600.9|12595.9|12602.1|12597.1|12599.9|12594.9|0
1608067500000|2020-12-15 21:25:00|12600.1|12595.1|12603.8|12598.8|12604|12599|12600.1|12595.1|0
1608067800000|2020-12-15 21:30:00|12598.7|12596.7|12603.9|12601.9|12605.4|12603.4|12598.7|12596.7|361
1608068100000|2020-12-15 21:35:00|12603.7|12601.7|12603.4|12601.4|12605.7|12603.7|12601.9|12599.9|207
1608068400000|2020-12-15 21:40:00|12603.7|12601.7|12598.4|12596.4|12604.4|12602.4|12597.9|12595.9|206
1608068700000|2020-12-15 21:45:00|12597.9|12595.9|12597.4|12595.4|12602.2|12600.2|12597.2|12595.2|335
1608069000000|2020-12-15 21:50:00|12596.9|12594.9|12598.2|12596.2|12599.9|12597.9|12596.9|12594.9|315
1608069300000|2020-12-15 21:55:00|12597.9|12595.9|12599.6|12594.6|12599.7|12597.7|12595.7|12593.7|243
1608069600000|2020-12-15 22:00:00|12600.2|12595.2|12601.5|12596.5|12601.5|12596.5|12599.8|12594.8|0
1608069900000|2020-12-15 22:05:00|12601.6|12596.6|12600.5|12595.5|12601.7|12596.7|12600.5|12595.5|0
1608070200000|2020-12-15 22:10:00|12600.4|12595.4|12602.5|12597.5|12603|12598|12600.4|12595.4|0
1608070500000|2020-12-15 22:15:00|12602.4|12597.4|12603.8|12598.8|12604.5|12599.5|12602.4|12597.4|0
1608070800000|2020-12-15 22:20:00|12603.7|12598.7|12602.3|12597.3|12604|12599|12601.8|12596.8|0
1608071100000|2020-12-15 22:25:00|12602.4|12597.4|12603.6|12598.6|12604|12599|12602.3|12597.3|0
1608071400000|2020-12-15 22:30:00|12603.4|12598.4|12603|12598|12603.6|12598.6|12602.9|12597.9|0
1608071700000|2020-12-15 22:35:00|12603.1|12598.1|12601.7|12596.7|12603.1|12598.1|12600.9|12595.9|0
1608072000000|2020-12-15 22:40:00|12601.9|12596.9|12602.4|12597.4|12602.9|12597.9|12601.9|12596.9|0
1608072300000|2020-12-15 22:45:00|12602.5|12597.5|12603.5|12598.5|12603.5|12598.5|12602.2|12597.2|0
1608072600000|2020-12-15 22:50:00|12603.6|12598.6|12604.1|12599.1|12604.7|12599.7|12603.4|12598.4|0
1608072900000|2020-12-15 22:55:00|12604.2|12599.2|12604.9|12599.9|12604.9|12599.9|12603.9|12598.9|0
1608073200000|2020-12-15 23:00:00|12606.2|12604.2|12602.9|12600.9|12608.1|12606.1|12600.7|12598.7|595
1608073500000|2020-12-15 23:05:00|12602.8|12600.8|12604.1|12602.1|12605.3|12603.3|12602.4|12600.4|200
1608073800000|2020-12-15 23:10:00|12603.9|12601.9|12603.2|12601.2|12604.2|12602.2|12602.7|12600.7|79
1608074100000|2020-12-15 23:15:00|12602.8|12600.8|12602.7|12600.7|12603.9|12601.9|12602.7|12600.7|102
1608074400000|2020-12-15 23:20:00|12603.1|12601.1|12595.6|12593.6|12603.3|12601.3|12594.6|12592.6|312
1608074700000|2020-12-15 23:25:00|12595.3|12593.3|12593.6|12591.6|12596.9|12594.9|12592.6|12590.6|268
1608075000000|2020-12-15 23:30:00|12593.7|12591.7|12592.2|12590.2|12594.4|12592.4|12591.1|12589.1|136
1608075300000|2020-12-15 23:35:00|12592.3|12590.3|12592.8|12590.8|12594.3|12592.3|12590.6|12588.6|146
1608075600000|2020-12-15 23:40:00|12592.7|12590.7|12589.9|12587.9|12593.8|12591.8|12589.7|12587.7|131
1608075900000|2020-12-15 23:45:00|12590.1|12588.1|12592.8|12590.8|12594.6|12592.6|12589.8|12587.8|127
1608076200000|2020-12-15 23:50:00|12592.9|12590.9|12592.9|12590.9|12595.9|12593.9|12592.1|12590.1|212
1608076500000|2020-12-15 23:55:00|12592.8|12590.8|12595.1|12593.1|12595.1|12593.1|12592.2|12590.2|151
1608076800000|2020-12-16 00:00:00|12594.9|12592.9|12592.7|12590.7|12597.7|12595.7|12592.3|12590.3|310
1608077100000|2020-12-16 00:05:00|12592.8|12590.8|12589.3|12587.3|12594.1|12592.1|12588.8|12586.8|303
1608077400000|2020-12-16 00:10:00|12589.2|12587.2|12588.4|12586.4|12591.1|12589.1|12587.1|12585.1|210
1608077700000|2020-12-16 00:15:00|12588.3|12586.3|12584.7|12582.7|12589.4|12587.4|12584.2|12582.2|273
1608078000000|2020-12-16 00:20:00|12584.8|12582.8|12587.7|12585.7|12587.8|12585.8|12584.2|12582.2|238
1608078300000|2020-12-16 00:25:00|12587.8|12585.8|12586.3|12584.3|12590.1|12588.1|12585.8|12583.8|184
1608078600000|2020-12-16 00:30:00|12586.2|12584.2|12588.3|12586.3|12588.9|12586.9|12584.4|12582.4|199
1608078900000|2020-12-16 00:35:00|12588.2|12586.2|12589.4|12587.4|12592.6|12590.6|12587.8|12585.8|316
1608079200000|2020-12-16 00:40:00|12589.3|12587.3|12589.6|12587.6|12590.6|12588.6|12588.7|12586.7|155
1608079500000|2020-12-16 00:45:00|12589.7|12587.7|12587.6|12585.6|12590.7|12588.7|12587.2|12585.2|178
1608079800000|2020-12-16 00:50:00|12587.7|12585.7|12592.6|12590.6|12593.8|12591.8|12581.2|12579.2|1114
1608080100000|2020-12-16 00:55:00|12592.7|12590.7|12592.6|12590.6|12594.1|12592.1|12591.2|12589.2|180
1608080400000|2020-12-16 01:00:00|12592.4|12590.4|12588.9|12586.9|12593.2|12591.2|12587.1|12585.1|160
1608080700000|2020-12-16 01:05:00|12589.1|12587.1|12589.2|12587.2|12590.3|12588.3|12586.1|12584.1|167
1608081000000|2020-12-16 01:10:00|12589.3|12587.3|12589.1|12587.1|12590.2|12588.2|12586.9|12584.9|104
1608081300000|2020-12-16 01:15:00|12589.3|12587.3|12588.8|12586.8|12589.6|12587.6|12586.7|12584.7|163
1608081600000|2020-12-16 01:20:00|12588.7|12586.7|12590.9|12588.9|12592.1|12590.1|12587.1|12585.1|195
1608081900000|2020-12-16 01:25:00|12590.8|12588.8|12590.6|12588.6|12593.3|12591.3|12590.1|12588.1|118
1608082200000|2020-12-16 01:30:00|12590.7|12588.7|12587.3|12585.3|12592.3|12590.3|12584.8|12582.8|189
1608082500000|2020-12-16 01:35:00|12587.2|12585.2|12589.9|12587.9|12590.3|12588.3|12587.1|12585.1|148
1608082800000|2020-12-16 01:40:00|12589.7|12587.7|12590.2|12588.2|12593.1|12591.1|12588.7|12586.7|119
1608083100000|2020-12-16 01:45:00|12590.3|12588.3|12590.4|12588.4|12592.6|12590.6|12589.4|12587.4|177
1608083400000|2020-12-16 01:50:00|12590.3|12588.3|12588.3|12586.3|12590.6|12588.6|12587.6|12585.6|94
1608083700000|2020-12-16 01:55:00|12588.1|12586.1|12589.8|12587.8|12590.1|12588.1|12586.7|12584.7|136
1608084000000|2020-12-16 02:00:00|12589.9|12587.9|12596.6|12594.6|12599.3|12597.3|12588.8|12586.8|545
1608084300000|2020-12-16 02:05:00|12596.4|12594.4|12596.3|12594.3|12597.4|12595.4|12594.9|12592.9|177
1608084600000|2020-12-16 02:10:00|12596.2|12594.2|12599.9|12597.9|12600.6|12598.6|12595.9|12593.9|265
1608084900000|2020-12-16 02:15:00|12599.8|12597.8|12600.8|12598.8|12601.6|12599.6|12598.7|12596.7|153
1608085200000|2020-12-16 02:20:00|12600.9|12598.9|12606.4|12604.4|12607.4|12605.4|12600.4|12598.4|341
1608085500000|2020-12-16 02:25:00|12606.6|12604.6|12605.6|12603.6|12606.8|12604.8|12604.9|12602.9|165
1608085800000|2020-12-16 02:30:00|12605.7|12603.7|12604.3|12602.3|12607.6|12605.6|12603.3|12601.3|164
1608086100000|2020-12-16 02:35:00|12604.2|12602.2|12605.4|12603.4|12607.2|12605.2|12604.2|12602.2|116
1608086400000|2020-12-16 02:40:00|12605.6|12603.6|12612.6|12610.6|12612.8|12610.8|12605.6|12603.6|359
1608086700000|2020-12-16 02:45:00|12612.7|12610.7|12617.1|12615.1|12618.2|12616.2|12612.7|12610.7|506
1608087000000|2020-12-16 02:50:00|12616.9|12614.9|12617.2|12615.2|12617.9|12615.9|12615.9|12613.9|154
1608087300000|2020-12-16 02:55:00|12617.3|12615.3|12618.7|12616.7|12620.2|12618.2|12616.8|12614.8|362
1608087600000|2020-12-16 03:00:00|12618.8|12616.8|12621.3|12619.3|12622.1|12620.1|12618.8|12616.8|262
1608087900000|2020-12-16 03:05:00|12621.4|12619.4|12621.8|12619.8|12624.9|12622.9|12620.9|12618.9|315
1608088200000|2020-12-16 03:10:00|12621.7|12619.7|12619.7|12617.7|12622.4|12620.4|12619.1|12617.1|239
1608088500000|2020-12-16 03:15:00|12619.6|12617.6|12616.7|12614.7|12619.9|12617.9|12615.9|12613.9|281
1608088800000|2020-12-16 03:20:00|12616.9|12614.9|12617.3|12615.3|12617.7|12615.7|12615.7|12613.7|216
1608089100000|2020-12-16 03:25:00|12617.7|12615.7|12615.3|12613.3|12617.7|12615.7|12613.9|12611.9|385
1608089400000|2020-12-16 03:30:00|12615.4|12613.4|12612.9|12610.9|12615.4|12613.4|12611.9|12609.9|244
1608089700000|2020-12-16 03:35:00|12612.8|12610.8|12610.9|12608.9|12613.1|12611.1|12610.3|12608.3|178
1608090000000|2020-12-16 03:40:00|12610.8|12608.8|12610.2|12608.2|12610.9|12608.9|12609.3|12607.3|115
1608090300000|2020-12-16 03:45:00|12610.3|12608.3|12612.4|12610.4|12613.6|12611.6|12609.7|12607.7|199
1608090600000|2020-12-16 03:50:00|12612.2|12610.2|12612.3|12610.3|12613.3|12611.3|12610.8|12608.8|113
1608090900000|2020-12-16 03:55:00|12612.4|12610.4|12609.7|12607.7|12612.8|12610.8|12608.8|12606.8|141
1608091200000|2020-12-16 04:00:00|12609.6|12607.6|12607.9|12605.9|12609.8|12607.8|12607.8|12605.8|162
1608091500000|2020-12-16 04:05:00|12607.7|12605.7|12607.1|12605.1|12608.7|12606.7|12606.6|12604.6|127
1608091800000|2020-12-16 04:10:00|12606.9|12604.9|12608.9|12606.9|12608.9|12606.9|12606.8|12604.8|87
1608092100000|2020-12-16 04:15:00|12608.8|12606.8|12608.6|12606.6|12609.4|12607.4|12607.9|12605.9|101
1608092400000|2020-12-16 04:20:00|12608.7|12606.7|12607.7|12605.7|12609.6|12607.6|12607.3|12605.3|89
1608092700000|2020-12-16 04:25:00|12607.6|12605.6|12608.8|12606.8|12608.9|12606.9|12605.9|12603.9|139
1608093000000|2020-12-16 04:30:00|12608.9|12606.9|12609.9|12607.9|12611.2|12609.2|12608.9|12606.9|209
1608093300000|2020-12-16 04:35:00|12610.1|12608.1|12609.9|12607.9|12611.4|12609.4|12609.8|12607.8|106
1608093600000|2020-12-16 04:40:00|12609.8|12607.8|12611.4|12609.4|12612.1|12610.1|12609.4|12607.4|90
1608093900000|2020-12-16 04:45:00|12611.2|12609.2|12611.4|12609.4|12612.2|12610.2|12610.7|12608.7|116
1608094200000|2020-12-16 04:50:00|12611.6|12609.6|12610.6|12608.6|12612.2|12610.2|12610.3|12608.3|101
1608094500000|2020-12-16 04:55:00|12610.3|12608.3|12610.1|12608.1|12610.7|12608.7|12609.3|12607.3|67
1608094800000|2020-12-16 05:00:00|12609.9|12607.9|12605.6|12603.6|12610.4|12608.4|12603.8|12601.8|331
1608095100000|2020-12-16 05:05:00|12605.7|12603.7|12603.8|12601.8|12606.7|12604.7|12602.4|12600.4|197
1608095400000|2020-12-16 05:10:00|12603.9|12601.9|12606.6|12604.6|12608.3|12606.3|12603.6|12601.6|196
1608095700000|2020-12-16 05:15:00|12606.4|12604.4|12606.9|12604.9|12607.7|12605.7|12606.4|12604.4|73
1608096000000|2020-12-16 05:20:00|12606.8|12604.8|12607.3|12605.3|12608.1|12606.1|12605.8|12603.8|75
1608096300000|2020-12-16 05:25:00|12607.4|12605.4|12609.3|12607.3|12611.3|12609.3|12607.3|12605.3|223
1608096600000|2020-12-16 05:30:00|12609.4|12607.4|12612.1|12610.1|12612.7|12610.7|12608.8|12606.8|207
1608096900000|2020-12-16 05:35:00|12612.2|12610.2|12612.6|12610.6|12612.9|12610.9|12610.6|12608.6|142
1608097200000|2020-12-16 05:40:00|12612.7|12610.7|12613.6|12611.6|12614.6|12612.6|12611.1|12609.1|194
1608097500000|2020-12-16 05:45:00|12613.7|12611.7|12613.9|12611.9|12614.9|12612.9|12612.9|12610.9|129
1608097800000|2020-12-16 05:50:00|12614.1|12612.1|12613.9|12611.9|12615.1|12613.1|12613.8|12611.8|102
1608098100000|2020-12-16 05:55:00|12614.2|12612.2|12615.6|12613.6|12615.8|12613.8|12612.7|12610.7|148
1608098400000|2020-12-16 06:00:00|12615.3|12613.3|12615.8|12613.8|12618.7|12616.7|12614.3|12612.3|415
1608098700000|2020-12-16 06:05:00|12615.7|12613.7|12614.7|12612.7|12616.9|12614.9|12613.3|12611.3|232
1608099000000|2020-12-16 06:10:00|12614.6|12612.6|12611.4|12609.4|12614.8|12612.8|12610.3|12608.3|138
1608099300000|2020-12-16 06:15:00|12611.1|12609.1|12613.2|12611.2|12614.6|12612.6|12610.9|12608.9|102
1608099600000|2020-12-16 06:20:00|12613.1|12611.1|12610.3|12608.3|12613.3|12611.3|12610.3|12608.3|42
1608099900000|2020-12-16 06:25:00|12610.4|12608.4|12611.6|12609.6|12611.9|12609.9|12610.4|12608.4|43
1608100200000|2020-12-16 06:30:00|12611.7|12609.7|12617.6|12615.6|12617.9|12615.9|12611.7|12609.7|138
1608100500000|2020-12-16 06:35:00|12617.7|12615.7|12618.6|12616.6|12618.6|12616.6|12615.6|12613.6|120
1608100800000|2020-12-16 06:40:00|12618.4|12616.4|12619.4|12617.4|12619.9|12617.9|12616.2|12614.2|97
1608101100000|2020-12-16 06:45:00|12620.3|12618.3|12619.2|12617.2|12621.9|12619.9|12618.2|12616.2|186
1608101400000|2020-12-16 06:50:00|12619.3|12617.3|12617.6|12615.6|12619.8|12617.8|12617.1|12615.1|85
1608101700000|2020-12-16 06:55:00|12617.4|12615.4|12616.7|12614.7|12617.4|12615.4|12615.8|12613.8|65
1608102000000|2020-12-16 07:00:00|12616.6|12614.6|12620.2|12618.2|12621.1|12619.1|12615.3|12613.3|151
1608102300000|2020-12-16 07:05:00|12620.1|12618.1|12619.9|12617.9|12621.8|12619.8|12617.1|12615.1|230
1608102600000|2020-12-16 07:10:00|12620.3|12618.3|12618.9|12616.9|12621.1|12619.1|12618.6|12616.6|95
1608102900000|2020-12-16 07:15:00|12619.1|12617.1|12616.2|12614.2|12619.7|12617.7|12615.4|12613.4|234
1608103200000|2020-12-16 07:20:00|12615.7|12613.7|12613.4|12611.4|12615.9|12613.9|12612.2|12610.2|258
1608103500000|2020-12-16 07:25:00|12613.3|12611.3|12614.8|12612.8|12614.9|12612.9|12612.7|12610.7|181
1608103800000|2020-12-16 07:30:00|12614.9|12612.9|12615.9|12613.9|12617.2|12615.2|12613.8|12611.8|161
1608104100000|2020-12-16 07:35:00|12615.8|12613.8|12618.4|12616.4|12619.1|12617.1|12614.3|12612.3|219
1608104400000|2020-12-16 07:40:00|12618.6|12616.6|12617.8|12615.8|12620.6|12618.6|12617.7|12615.7|238
1608104700000|2020-12-16 07:45:00|12617.7|12615.7|12615.3|12613.3|12617.9|12615.9|12614.7|12612.7|125
1608105000000|2020-12-16 07:50:00|12615.2|12613.2|12614.7|12612.7|12615.8|12613.8|12612.9|12610.9|194
1608105300000|2020-12-16 07:55:00|12614.6|12612.6|12611.6|12609.6|12614.6|12612.6|12610.2|12608.2|248
1608105600000|2020-12-16 08:00:00|12611.3|12609.3|12610.1|12608.1|12617.4|12615.4|12609.4|12607.4|798
1608105900000|2020-12-16 08:05:00|12610.2|12608.2|12619.8|12617.8|12620.2|12618.2|12609.3|12607.3|670
1608106200000|2020-12-16 08:10:00|12619.7|12617.7|12619.1|12617.1|12620.4|12618.4|12617.1|12615.1|485
1608106500000|2020-12-16 08:15:00|12622.9|12620.9|12627.1|12625.1|12628.3|12626.3|12622.2|12620.2|1058
1608106800000|2020-12-16 08:20:00|12626.9|12624.9|12633.8|12631.8|12635.2|12633.2|12626.6|12624.6|1095
1608107100000|2020-12-16 08:25:00|12633.9|12631.9|12638.6|12636.6|12640.1|12638.1|12633.6|12631.6|735
1608107400000|2020-12-16 08:30:00|12638.4|12636.4|12642.6|12640.6|12646.2|12644.2|12638.4|12636.4|1227
1608107700000|2020-12-16 08:35:00|12642.7|12640.7|12643.7|12641.7|12644.2|12642.2|12640.3|12638.3|486
1608108000000|2020-12-16 08:40:00|12643.8|12641.8|12639.2|12637.2|12647.4|12645.4|12637.3|12635.3|910
1608108300000|2020-12-16 08:45:00|12639.1|12637.1|12643.7|12641.7|12646.2|12644.2|12638.4|12636.4|588
1608108600000|2020-12-16 08:50:00|12643.8|12641.8|12645.4|12643.4|12647.2|12645.2|12641.2|12639.2|484
1608108900000|2020-12-16 08:55:00|12645.3|12643.3|12641.1|12639.1|12646.8|12644.8|12640.8|12638.8|459
1608109200000|2020-12-16 09:00:00|12641.3|12639.3|12637.8|12635.8|12641.7|12639.7|12634.7|12632.7|727
1608109500000|2020-12-16 09:05:00|12637.9|12635.9|12643.1|12641.1|12643.6|12641.6|12637.7|12635.7|317
1608109800000|2020-12-16 09:10:00|12642.8|12640.8|12642.8|12640.8|12643.7|12641.7|12639.2|12637.2|603
1608110100000|2020-12-16 09:15:00|12643.1|12641.1|12641.9|12639.9|12644.2|12642.2|12640.3|12638.3|512
1608110400000|2020-12-16 09:20:00|12641.6|12639.6|12642.1|12640.1|12644.2|12642.2|12641.3|12639.3|228
1608110700000|2020-12-16 09:25:00|12641.9|12639.9|12640.6|12638.6|12642.3|12640.3|12638.7|12636.7|259
1608111000000|2020-12-16 09:30:00|12640.4|12638.4|12639.9|12637.9|12642.3|12640.3|12639.4|12637.4|273
1608111300000|2020-12-16 09:35:00|12639.8|12637.8|12636.9|12634.9|12640.4|12638.4|12635.8|12633.8|243
1608111600000|2020-12-16 09:40:00|12636.8|12634.8|12638.8|12636.8|12640.4|12638.4|12636.3|12634.3|351
1608111900000|2020-12-16 09:45:00|12638.9|12636.9|12636.6|12634.6|12641.2|12639.2|12635.9|12633.9|319
1608112200000|2020-12-16 09:50:00|12636.7|12634.7|12636.9|12634.9|12637.8|12635.8|12635.1|12633.1|300
1608112500000|2020-12-16 09:55:00|12637.1|12635.1|12637.8|12635.8|12639.4|12637.4|12635.7|12633.7|286
1608112800000|2020-12-16 10:00:00|12637.7|12635.7|12633.7|12631.7|12637.7|12635.7|12632.9|12630.9|397
1608113100000|2020-12-16 10:05:00|12633.8|12631.8|12636.6|12634.6|12636.9|12634.9|12633.4|12631.4|187
1608113400000|2020-12-16 10:10:00|12636.4|12634.4|12636.4|12634.4|12636.9|12634.9|12634.1|12632.1|106
1608113700000|2020-12-16 10:15:00|12636.6|12634.6|12637.1|12635.1|12637.2|12635.2|12635.1|12633.1|150
1608114000000|2020-12-16 10:20:00|12636.9|12634.9|12636.6|12634.6|12636.9|12634.9|12632.9|12630.9|221
1608114300000|2020-12-16 10:25:00|12636.7|12634.7|12640.4|12638.4|12642.2|12640.2|12635.9|12633.9|467
1608114600000|2020-12-16 10:30:00|12640.3|12638.3|12635.3|12633.3|12640.4|12638.4|12634.4|12632.4|279
1608114900000|2020-12-16 10:35:00|12635.2|12633.2|12633.9|12631.9|12637.2|12635.2|12633.4|12631.4|225
1608115200000|2020-12-16 10:40:00|12634.1|12632.1|12635.8|12633.8|12635.9|12633.9|12630.6|12628.6|292
1608115500000|2020-12-16 10:45:00|12635.7|12633.7|12637.4|12635.4|12638.2|12636.2|12633.4|12631.4|156
1608115800000|2020-12-16 10:50:00|12638.4|12636.4|12636.1|12634.1|12638.7|12636.7|12634.4|12632.4|357
1608116100000|2020-12-16 10:55:00|12635.7|12633.7|12637.1|12635.1|12637.9|12635.9|12633.7|12631.7|220
1608116400000|2020-12-16 11:00:00|12636.9|12634.9|12635.1|12633.1|12637.1|12635.1|12634.6|12632.6|152
1608116700000|2020-12-16 11:05:00|12635.2|12633.2|12635.6|12633.6|12636.7|12634.7|12634.3|12632.3|223
1608117000000|2020-12-16 11:10:00|12635.4|12633.4|12633.2|12631.2|12635.8|12633.8|12632.8|12630.8|354
1608117300000|2020-12-16 11:15:00|12633.3|12631.3|12631.4|12629.4|12635.8|12633.8|12631.2|12629.2|328
1608117600000|2020-12-16 11:20:00|12631.3|12629.3|12630.9|12628.9|12632.8|12630.8|12629.6|12627.6|254
1608117900000|2020-12-16 11:25:00|12630.8|12628.8|12624.9|12622.9|12631.1|12629.1|12622.4|12620.4|549
1608118200000|2020-12-16 11:30:00|12625.7|12623.7|12622.3|12620.3|12627.2|12625.2|12622.2|12620.2|529
1608118500000|2020-12-16 11:35:00|12622.2|12620.2|12625.9|12623.9|12626.3|12624.3|12621.4|12619.4|320
1608118800000|2020-12-16 11:40:00|12626.2|12624.2|12622.7|12620.7|12626.2|12624.2|12619.9|12617.9|419
1608119100000|2020-12-16 11:45:00|12622.8|12620.8|12622.6|12620.6|12623.9|12621.9|12620.6|12618.6|326
1608119400000|2020-12-16 11:50:00|12622.8|12620.8|12622.7|12620.7|12624.8|12622.8|12622.1|12620.1|284
1608119700000|2020-12-16 11:55:00|12622.8|12620.8|12626.4|12624.4|12626.6|12624.6|12622.7|12620.7|245
1608120000000|2020-12-16 12:00:00|12626.2|12624.2|12622.8|12620.8|12626.2|12624.2|12617.4|12615.4|559
1608120300000|2020-12-16 12:05:00|12622.7|12620.7|12622.9|12620.9|12625.1|12623.1|12621.4|12619.4|451
1608120600000|2020-12-16 12:10:00|12623.2|12621.2|12619.9|12617.9|12625.2|12623.2|12618.4|12616.4|460
1608120900000|2020-12-16 12:15:00|12620.1|12618.1|12616.9|12614.9|12621.8|12619.8|12614.9|12612.9|585
1608121200000|2020-12-16 12:20:00|12616.8|12614.8|12617.2|12615.2|12618.1|12616.1|12613.7|12611.7|513
1608121500000|2020-12-16 12:25:00|12617.1|12615.1|12619.9|12617.9|12620.9|12618.9|12616.4|12614.4|355
1608121800000|2020-12-16 12:30:00|12619.8|12617.8|12620.4|12618.4|12621.7|12619.7|12618.2|12616.2|239
1608122100000|2020-12-16 12:35:00|12620.7|12618.7|12620.4|12618.4|12622.8|12620.8|12618.8|12616.8|407
1608122400000|2020-12-16 12:40:00|12620.3|12618.3|12622.4|12620.4|12622.9|12620.9|12617.7|12615.7|360
1608122700000|2020-12-16 12:45:00|12622.6|12620.6|12618.7|12616.7|12624.9|12622.9|12618.7|12616.7|577
1608123000000|2020-12-16 12:50:00|12618.8|12616.8|12618.8|12616.8|12621.2|12619.2|12617.4|12615.4|531
1608123300000|2020-12-16 12:55:00|12618.9|12616.9|12616.9|12614.9|12618.9|12616.9|12615.1|12613.1|347
1608123600000|2020-12-16 13:00:00|12616.4|12614.4|12611.9|12609.9|12616.7|12614.7|12610.2|12608.2|699
1608123900000|2020-12-16 13:05:00|12612.4|12610.4|12616.2|12614.2|12616.2|12614.2|12610.7|12608.7|657
1608124200000|2020-12-16 13:10:00|12616.4|12614.4|12625.3|12623.3|12629.2|12627.2|12613.1|12611.1|2001
1608124500000|2020-12-16 13:15:00|12625.8|12623.8|12624.7|12622.7|12629.4|12627.4|12621.7|12619.7|1909
1608124800000|2020-12-16 13:20:00|12624.9|12622.9|12616.9|12614.9|12624.9|12622.9|12615.7|12613.7|762
1608125100000|2020-12-16 13:25:00|12616.7|12614.7|12613.2|12611.2|12618.7|12616.7|12610.9|12608.9|1121
1608125400000|2020-12-16 13:30:00|12609.2|12607.2|12614.8|12612.8|12615.2|12613.2|12600.3|12598.3|2087
1608125700000|2020-12-16 13:35:00|12614.9|12612.9|12618.6|12616.6|12619.4|12617.4|12612.6|12610.6|721
1608126000000|2020-12-16 13:40:00|12618.4|12616.4|12626.2|12624.2|12626.4|12624.4|12618.1|12616.1|1279
1608126300000|2020-12-16 13:45:00|12626.7|12624.7|12623.4|12621.4|12628.9|12626.9|12622.7|12620.7|840
1608126600000|2020-12-16 13:50:00|12623.3|12621.3|12627.4|12625.4|12629.4|12627.4|12621.4|12619.4|605
1608126900000|2020-12-16 13:55:00|12627.9|12625.9|12625.2|12623.2|12628.3|12626.3|12622.6|12620.6|653
1608127200000|2020-12-16 14:00:00|12625.4|12623.4|12620.4|12618.4|12625.9|12623.9|12618.2|12616.2|855
1608127500000|2020-12-16 14:05:00|12620.6|12618.6|12615.2|12613.2|12621.6|12619.6|12614.4|12612.4|698
1608127800000|2020-12-16 14:10:00|12615.1|12613.1|12612.2|12610.2|12618.4|12616.4|12611.6|12609.6|862
1608128100000|2020-12-16 14:15:00|12612.3|12610.3|12613.8|12611.8|12616.4|12614.4|12609.6|12607.6|958
1608128400000|2020-12-16 14:20:00|12613.4|12611.4|12615.2|12613.2|12618.2|12616.2|12612.7|12610.7|1035
1608128700000|2020-12-16 14:25:00|12614.7|12612.7|12616.9|12614.9|12619.8|12617.8|12614.1|12612.1|1384
1608129000000|2020-12-16 14:30:00|12616.4|12615.4|12600.9|12599.9|12623.4|12622.4|12593.2|12592.2|12440
1608129300000|2020-12-16 14:35:00|12600.7|12599.7|12582.2|12581.2|12604.4|12603.4|12574.6|12573.6|11401
1608129600000|2020-12-16 14:40:00|12581.9|12580.9|12580.9|12579.9|12588.2|12587.2|12570.7|12569.7|7078
1608129900000|2020-12-16 14:45:00|12582.1|12581.1|12593.9|12592.9|12594.2|12593.2|12574.7|12573.7|7624
1608130200000|2020-12-16 14:50:00|12594.2|12593.2|12607.6|12606.6|12609.4|12608.4|12594.2|12593.2|7179
1608130500000|2020-12-16 14:55:00|12607.7|12606.7|12599.2|12598.2|12613.3|12612.3|12598.9|12597.9|5555
1608130800000|2020-12-16 15:00:00|12599.8|12598.8|12613.2|12612.2|12614.1|12613.1|12595.4|12594.4|5691
1608131100000|2020-12-16 15:05:00|12613.9|12612.9|12615.3|12614.3|12617.3|12616.3|12607.3|12606.3|5921
1608131400000|2020-12-16 15:10:00|12615|12614|12603.4|12602.4|12621.9|12620.9|12599.6|12598.6|7042
1608131700000|2020-12-16 15:15:00|12603.1|12602.1|12591.9|12590.9|12607.4|12606.4|12583.1|12582.1|7845
1608132000000|2020-12-16 15:20:00|12591.6|12590.6|12591|12590|12596.4|12595.4|12572.6|12571.6|8323
1608132300000|2020-12-16 15:25:00|12590.6|12589.6|12610.1|12609.1|12611.9|12610.9|12590.6|12589.6|5942
1608132600000|2020-12-16 15:30:00|12610.4|12609.4|12620.4|12619.4|12624.4|12623.4|12609|12608|4807
1608132900000|2020-12-16 15:35:00|12620.9|12619.9|12622.4|12621.4|12630.9|12629.9|12618|12617|5082
1608133200000|2020-12-16 15:40:00|12622.6|12621.6|12628|12627|12630.1|12629.1|12622.6|12621.6|3306
1608133500000|2020-12-16 15:45:00|12628.1|12627.1|12625.8|12624.8|12632.3|12631.3|12620|12619|3907
1608133800000|2020-12-16 15:50:00|12625.9|12624.9|12623.6|12622.6|12630.4|12629.4|12621.6|12620.6|2799
1608134100000|2020-12-16 15:55:00|12623.8|12622.8|12620.9|12619.9|12627.1|12626.1|12616.1|12615.1|3777
1608134400000|2020-12-16 16:00:00|12621.6|12620.6|12634.5|12633.5|12635.4|12634.4|12617.1|12616.1|4609
1608134700000|2020-12-16 16:05:00|12634.6|12633.6|12632.4|12631.4|12638.9|12637.9|12630.3|12629.3|4185
1608135000000|2020-12-16 16:10:00|12632.5|12631.5|12634.6|12633.6|12635.9|12634.9|12626.9|12625.9|2884
1608135300000|2020-12-16 16:15:00|12634.5|12633.5|12620.4|12619.4|12634.6|12633.6|12611.6|12610.6|5098
1608135600000|2020-12-16 16:20:00|12620|12619|12623.8|12622.8|12627|12626|12614.6|12613.6|3609
1608135900000|2020-12-16 16:25:00|12623.9|12622.9|12631.1|12630.1|12631.5|12630.5|12621.9|12620.9|2999
1608136200000|2020-12-16 16:30:00|12630.5|12629.5|12642|12641|12643.3|12642.3|12628.9|12627.9|4475
1608136500000|2020-12-16 16:35:00|12641.6|12640.6|12643.9|12642.9|12645.9|12644.9|12639.5|12638.5|3148
1608136800000|2020-12-16 16:40:00|12643.8|12642.8|12642.4|12641.4|12646.9|12645.9|12639.8|12638.8|2512
1608137100000|2020-12-16 16:45:00|12642.3|12641.3|12646.4|12645.4|12648|12647|12640.6|12639.6|2681
1608137400000|2020-12-16 16:50:00|12646.3|12645.3|12651.1|12650.1|12655.3|12654.3|12645.9|12644.9|3898
1608137700000|2020-12-16 16:55:00|12651.3|12650.3|12652.1|12651.1|12653.6|12652.6|12647.6|12646.6|1855
1608138000000|2020-12-16 17:00:00|12652.4|12651.4|12647.1|12646.1|12654.6|12653.6|12643.5|12642.5|2782
1608138300000|2020-12-16 17:05:00|12647|12646|12654.4|12653.4|12657.6|12656.6|12645.8|12644.8|2311
1608138600000|2020-12-16 17:10:00|12654.3|12653.3|12651.1|12650.1|12654.9|12653.9|12648|12647|1924
1608138900000|2020-12-16 17:15:00|12651.3|12650.3|12653.4|12652.4|12657.4|12656.4|12650.4|12649.4|1928
1608139200000|2020-12-16 17:20:00|12653.3|12652.3|12643.3|12642.3|12653.5|12652.5|12643|12642|3167
1608139500000|2020-12-16 17:25:00|12642.9|12641.9|12644|12643|12646.8|12645.8|12639.6|12638.6|3820
1608139800000|2020-12-16 17:30:00|12644.1|12643.1|12640.6|12639.6|12644.3|12643.3|12635.8|12634.8|2256
1608140100000|2020-12-16 17:35:00|12640.5|12639.5|12640.6|12639.6|12644.6|12643.6|12639.4|12638.4|1625
1608140400000|2020-12-16 17:40:00|12641.5|12640.5|12643.7|12642.7|12646.8|12645.8|12635.5|12634.5|2461
1608140700000|2020-12-16 17:45:00|12643.6|12642.6|12638.7|12637.7|12647.8|12646.8|12637.7|12636.7|2423
1608141000000|2020-12-16 17:50:00|12638.2|12637.2|12640.5|12639.5|12641.5|12640.5|12627.2|12626.2|2738
1608141300000|2020-12-16 17:55:00|12640|12639|12644.7|12643.7|12646|12645|12638.3|12637.3|2050
1608141600000|2020-12-16 18:00:00|12644.6|12643.6|12641.5|12640.5|12645.3|12644.3|12636.7|12635.7|1785
1608141900000|2020-12-16 18:05:00|12641.6|12640.6|12627.8|12626.8|12641.6|12640.6|12625.8|12624.8|2151
1608142200000|2020-12-16 18:10:00|12628|12627|12642.1|12641.1|12642.2|12641.2|12626.5|12625.5|2237
1608142500000|2020-12-16 18:15:00|12642|12641|12639.2|12638.2|12642|12641|12634.5|12633.5|1521
1608142800000|2020-12-16 18:20:00|12639.3|12638.3|12641|12640|12644.2|12643.2|12638.1|12637.1|1695
1608143100000|2020-12-16 18:25:00|12640.7|12639.7|12633|12632|12642.5|12641.5|12631.1|12630.1|1304
1608143400000|2020-12-16 18:30:00|12632.8|12631.8|12647|12646|12648|12647|12631.6|12630.6|2135
1608143700000|2020-12-16 18:35:00|12646.3|12645.3|12648.5|12647.5|12650.1|12649.1|12643.2|12642.2|1532
1608144000000|2020-12-16 18:40:00|12648.3|12647.3|12651|12650|12652|12651|12647.1|12646.1|1404
1608144300000|2020-12-16 18:45:00|12651.1|12650.1|12649|12648|12652.3|12651.3|12646.1|12645.1|2418
1608144600000|2020-12-16 18:50:00|12648.8|12647.8|12649|12648|12652|12651|12645.7|12644.7|1518
1608144900000|2020-12-16 18:55:00|12649.2|12648.2|12644.6|12643.6|12651.5|12650.5|12644.1|12643.1|1984
1608145200000|2020-12-16 19:00:00|12651.7|12650.7|12637.7|12636.7|12654.8|12653.8|12629.5|12628.5|7671
1608145500000|2020-12-16 19:05:00|12636.2|12635.2|12621.2|12620.2|12638|12637|12613.5|12612.5|6221
1608145800000|2020-12-16 19:10:00|12620.2|12619.2|12621.2|12620.2|12623.1|12622.1|12609.7|12608.7|4857
1608146100000|2020-12-16 19:15:00|12620.7|12619.7|12617.8|12616.8|12622.8|12621.8|12613.5|12612.5|4076
1608146400000|2020-12-16 19:20:00|12618.1|12617.1|12633.1|12632.1|12633.1|12632.1|12615.7|12614.7|4436
1608146700000|2020-12-16 19:25:00|12632.8|12631.8|12629.2|12628.2|12633.1|12632.1|12625.5|12624.5|2773
1608147000000|2020-12-16 19:30:00|12630.3|12629.3|12648|12647|12648.2|12647.2|12629.7|12628.7|4132
1608147300000|2020-12-16 19:35:00|12647.7|12646.7|12667.7|12666.7|12671.5|12670.5|12647.2|12646.2|6650
1608147600000|2020-12-16 19:40:00|12667.5|12666.5|12671.2|12670.2|12672.2|12671.2|12663.6|12662.6|4158
1608147900000|2020-12-16 19:45:00|12671.3|12670.3|12678.2|12677.2|12679|12678|12668.8|12667.8|3389
1608148200000|2020-12-16 19:50:00|12678.5|12677.5|12674.8|12673.8|12679.5|12678.5|12672.6|12671.6|3697
1608148500000|2020-12-16 19:55:00|12674.7|12673.7|12679.7|12678.7|12681.1|12680.1|12674|12673|2606
1608148800000|2020-12-16 20:00:00|12679.3|12678.3|12680.3|12679.3|12682.6|12681.6|12673.5|12672.5|2999
1608149100000|2020-12-16 20:05:00|12680.7|12679.7|12676.2|12675.2|12683.3|12682.3|12671.6|12670.6|3753
1608149400000|2020-12-16 20:10:00|12676.5|12675.5|12673.8|12672.8|12678.8|12677.8|12669|12668|3056
1608149700000|2020-12-16 20:15:00|12674|12673|12680.3|12679.3|12682.3|12681.3|12669|12668|4584
1608150000000|2020-12-16 20:20:00|12680.1|12679.1|12689|12688|12690.6|12689.6|12679.8|12678.8|4831
1608150300000|2020-12-16 20:25:00|12689.1|12688.1|12690.2|12689.2|12694.3|12693.3|12687.1|12686.1|3844
1608150600000|2020-12-16 20:30:00|12690.3|12689.3|12698.3|12697.3|12700.2|12699.2|12689.5|12688.5|6454
1608150900000|2020-12-16 20:35:00|12698.5|12697.5|12696.3|12695.3|12699.5|12698.5|12686.2|12685.2|5826
1608151200000|2020-12-16 20:40:00|12695.2|12694.2|12691.7|12690.7|12700.6|12699.6|12690.2|12689.2|5262
1608151500000|2020-12-16 20:45:00|12690.6|12689.6|12691.1|12690.1|12693.5|12692.5|12685.7|12684.7|4090
1608151800000|2020-12-16 20:50:00|12687.3|12686.3|12681.8|12680.8|12687.3|12686.3|12671.5|12670.5|7742
1608152100000|2020-12-16 20:55:00|12683.3|12682.3|12668.2|12667.2|12685|12684|12663.6|12662.6|8606
1608152400000|2020-12-16 21:00:00|12668.7|12666.7|12670.2|12668.2|12677|12675|12663.8|12661.8|3991
1608152700000|2020-12-16 21:05:00|12670|12668|12672.5|12670.5|12673|12671|12669.3|12667.3|1993
1608153000000|2020-12-16 21:10:00|12672.3|12670.3|12674.2|12669.2|12674.3|12672.2|12669.2|12667.2|1265
1608153300000|2020-12-16 21:15:00|12674.1|12669.1|12672.8|12667.8|12674.7|12669.7|12672.7|12667.7|0
1608153600000|2020-12-16 21:20:00|12672.7|12667.7|12674.2|12669.2|12674.7|12669.7|12672.5|12667.5|0
1608153900000|2020-12-16 21:25:00|12673.6|12668.6|12674.9|12669.9|12674.9|12669.9|12673.6|12668.6|0
1608154200000|2020-12-16 21:30:00|12671.5|12669.5|12673.2|12671.2|12677.5|12675.5|12665.7|12663.7|1935
1608154500000|2020-12-16 21:35:00|12673|12671|12675|12673|12685.7|12683.7|12672.5|12670.5|1887
1608154800000|2020-12-16 21:40:00|12674|12672|12673.7|12671.7|12682.7|12680.7|12665.7|12663.7|3741
1608155100000|2020-12-16 21:45:00|12673.5|12671.5|12674.7|12672.7|12676|12674|12671.7|12669.7|558
1608155400000|2020-12-16 21:50:00|12675.2|12673.2|12675.2|12673.2|12676.7|12674.7|12671.7|12669.7|242
1608155700000|2020-12-16 21:55:00|12674.7|12672.7|12676.2|12671.2|12676.7|12674.7|12667.5|12665.5|404
1608156000000|2020-12-16 22:00:00|12675.5|12670.5|12675.4|12670.4|12675.7|12670.7|12675|12670|1
1608156300000|2020-12-16 22:05:00|12675.3|12670.3|12679.4|12674.4|12681|12676|12674.9|12669.9|0
1608156600000|2020-12-16 22:10:00|12678.6|12673.6|12676.6|12671.6|12678.6|12673.6|12676.5|12671.5|0
1608156900000|2020-12-16 22:15:00|12675.7|12670.7|12674.5|12669.5|12676|12671|12674.5|12669.5|0
1608157200000|2020-12-16 22:20:00|12673.5|12668.5|12672.4|12667.4|12673.8|12668.8|12672.3|12667.3|0
1608157500000|2020-12-16 22:25:00|12672.3|12667.3|12672.1|12667.1|12672.3|12667.3|12672.1|12667.1|0
1608157800000|2020-12-16 22:30:00|12672|12667|12672.8|12667.8|12672.8|12667.8|12670.9|12665.9|0
1608158100000|2020-12-16 22:35:00|12672.9|12667.9|12672|12667|12673.1|12668.1|12672|12667|0
1608158400000|2020-12-16 22:40:00|12672.1|12667.1|12670.6|12665.6|12672.2|12667.2|12670.6|12665.6|0
1608158700000|2020-12-16 22:45:00|12670.7|12665.7|12671|12666|12671|12666|12670.6|12665.6|0
1608159000000|2020-12-16 22:50:00|12670.9|12665.9|12675.5|12670.5|12675.5|12670.5|12670.9|12665.9|0
1608159300000|2020-12-16 22:55:00|12675.6|12670.6|12673.5|12668.5|12679.7|12674.7|12673.4|12668.4|0
1608159600000|2020-12-16 23:00:00|12679.2|12677.2|12686.1|12684.1|12688.6|12686.6|12675.2|12673.2|940
1608159900000|2020-12-16 23:05:00|12686.3|12684.3|12683.1|12681.1|12686.8|12684.8|12682.6|12680.6|239
1608160200000|2020-12-16 23:10:00|12683.5|12681.5|12687|12685|12687.5|12685.5|12683.1|12681.1|313
1608160500000|2020-12-16 23:15:00|12686.8|12684.8|12687|12685|12687.7|12685.7|12685.1|12683.1|213
1608160800000|2020-12-16 23:20:00|12686.8|12684.8|12680.3|12678.3|12687.8|12685.8|12680.2|12678.2|292
1608161100000|2020-12-16 23:25:00|12680.5|12678.5|12682.7|12680.7|12684|12682|12680.2|12678.2|138
1608161400000|2020-12-16 23:30:00|12683.1|12681.1|12681.5|12679.5|12683.8|12681.8|12680.8|12678.8|162
1608161700000|2020-12-16 23:35:00|12681.6|12679.6|12680.6|12678.6|12681.6|12679.6|12679|12677|109
1608162000000|2020-12-16 23:40:00|12680.5|12678.5|12683|12681|12683.1|12681.1|12680|12678|73
1608162300000|2020-12-16 23:45:00|12682.8|12680.8|12681.6|12679.6|12683.6|12681.6|12680.8|12678.8|94
1608162600000|2020-12-16 23:50:00|12681.7|12679.7|12682.6|12680.6|12683.2|12681.2|12680.1|12678.1|132
1608162900000|2020-12-16 23:55:00|12682.5|12680.5|12680.2|12678.2|12683.3|12681.3|12680.1|12678.1|84
1608163200000|2020-12-17 00:00:00|12680.5|12678.5|12676|12674|12681.7|12679.7|12672.2|12670.2|781
1608163500000|2020-12-17 00:05:00|12676.2|12674.2|12675.5|12673.5|12678.7|12676.7|12672.1|12670.1|296
1608163800000|2020-12-17 00:10:00|12675.2|12673.2|12675.1|12673.1|12677.8|12675.8|12673.2|12671.2|194
1608164100000|2020-12-17 00:15:00|12675|12673|12674.6|12672.6|12677.1|12675.1|12672.8|12670.8|180
1608164400000|2020-12-17 00:20:00|12674.3|12672.3|12677.6|12675.6|12678.6|12676.6|12674.3|12672.3|157
1608164700000|2020-12-17 00:25:00|12677.3|12675.3|12676.7|12674.7|12678.3|12676.3|12676.6|12674.6|149
1608165000000|2020-12-17 00:30:00|12677|12675|12681.3|12679.3|12682.5|12680.5|12676.7|12674.7|263
1608165300000|2020-12-17 00:35:00|12681.2|12679.2|12682.5|12680.5|12684.2|12682.2|12680.7|12678.7|240
1608165600000|2020-12-17 00:40:00|12682.3|12680.3|12682.5|12680.5|12684.2|12682.2|12681.5|12679.5|112
1608165900000|2020-12-17 00:45:00|12682|12680|12677.7|12675.7|12682.2|12680.2|12676.8|12674.8|253
1608166200000|2020-12-17 00:50:00|12677.6|12675.6|12678|12676|12678.8|12676.8|12676.7|12674.7|163
1608166500000|2020-12-17 00:55:00|12677.8|12675.8|12678|12676|12678.1|12676.1|12677.1|12675.1|67
1608166800000|2020-12-17 01:00:00|12677.8|12675.8|12673|12671|12678.8|12676.8|12672.8|12670.8|341
1608167100000|2020-12-17 01:05:00|12673.1|12671.1|12677.1|12675.1|12678.5|12676.5|12673|12671|236
1608167400000|2020-12-17 01:10:00|12677.2|12675.2|12677.8|12675.8|12679.5|12677.5|12677.1|12675.1|113
1608167700000|2020-12-17 01:15:00|12678|12676|12682.5|12680.5|12683|12681|12675.2|12673.2|217
1608168000000|2020-12-17 01:20:00|12682.8|12680.8|12682.3|12680.3|12684.1|12682.1|12680.3|12678.3|217
1608168300000|2020-12-17 01:25:00|12682.2|12680.2|12682|12680|12682.5|12680.5|12679.2|12677.2|145
1608168600000|2020-12-17 01:30:00|12682.2|12680.2|12680.5|12678.5|12683.6|12681.6|12679.7|12677.7|172
1608168900000|2020-12-17 01:35:00|12680.6|12678.6|12678.3|12676.3|12682.1|12680.1|12678|12676|231
1608169200000|2020-12-17 01:40:00|12678.5|12676.5|12676.7|12674.7|12680.3|12678.3|12676.1|12674.1|214
1608169500000|2020-12-17 01:45:00|12676.5|12674.5|12675.8|12673.8|12677.3|12675.3|12674.7|12672.7|216
1608169800000|2020-12-17 01:50:00|12675.7|12673.7|12675.6|12673.6|12676.2|12674.2|12673.7|12671.7|132
1608170100000|2020-12-17 01:55:00|12675.5|12673.5|12676|12674|12676.5|12674.5|12674.3|12672.3|254
1608170400000|2020-12-17 02:00:00|12676.1|12674.1|12675.8|12673.8|12677|12675|12674.2|12672.2|159
1608170700000|2020-12-17 02:05:00|12676.1|12674.1|12675.5|12673.5|12677|12675|12674.8|12672.8|85
1608171000000|2020-12-17 02:10:00|12675.3|12673.3|12671.8|12669.8|12675.7|12673.7|12670.3|12668.3|268
1608171300000|2020-12-17 02:15:00|12672|12670|12673.6|12671.6|12675.6|12673.6|12670.8|12668.8|301
1608171600000|2020-12-17 02:20:00|12673.5|12671.5|12671.7|12669.7|12674.2|12672.2|12671.3|12669.3|100
1608171900000|2020-12-17 02:25:00|12671.6|12669.6|12672|12670|12673.2|12671.2|12671|12669|103
1608172200000|2020-12-17 02:30:00|12672.5|12670.5|12670.5|12668.5|12674.6|12672.6|12670.5|12668.5|137
1608172500000|2020-12-17 02:35:00|12670.6|12668.6|12669.2|12667.2|12673.3|12671.3|12669|12667|178
1608172800000|2020-12-17 02:40:00|12669.3|12667.3|12673|12671|12673.5|12671.5|12669.2|12667.2|184
1608173100000|2020-12-17 02:45:00|12672.8|12670.8|12674.7|12672.7|12675|12673|12672.1|12670.1|121
1608173400000|2020-12-17 02:50:00|12674.8|12672.8|12678.2|12676.2|12678.6|12676.6|12673.8|12671.8|270
1608173700000|2020-12-17 02:55:00|12678.1|12676.1|12680|12678|12681|12679|12678.1|12676.1|223
1608174000000|2020-12-17 03:00:00|12680.1|12678.1|12680.7|12678.7|12681.5|12679.5|12678.7|12676.7|144
1608174300000|2020-12-17 03:05:00|12681|12679|12680.3|12678.3|12681.5|12679.5|12679.3|12677.3|205
1608174600000|2020-12-17 03:10:00|12680.5|12678.5|12683.5|12681.5|12684.1|12682.1|12680.5|12678.5|234
1608174900000|2020-12-17 03:15:00|12683.6|12681.6|12691|12689|12691|12689|12682|12680|385
1608175200000|2020-12-17 03:20:00|12691.2|12689.2|12692.8|12690.8|12698.3|12696.3|12690|12688|868
1608175500000|2020-12-17 03:25:00|12692.7|12690.7|12690.6|12688.6|12693|12691|12689|12687|300
1608175800000|2020-12-17 03:30:00|12690.7|12688.7|12690.3|12688.3|12691.5|12689.5|12689.3|12687.3|258
1608176100000|2020-12-17 03:35:00|12690.2|12688.2|12689.7|12687.7|12690.7|12688.7|12689.2|12687.2|102
1608176400000|2020-12-17 03:40:00|12689.8|12687.8|12690|12688|12691|12689|12689.1|12687.1|132
1608176700000|2020-12-17 03:45:00|12690.1|12688.1|12689.2|12687.2|12690.1|12688.1|12688.7|12686.7|144
1608177000000|2020-12-17 03:50:00|12689.3|12687.3|12689.2|12687.2|12690.1|12688.1|12688.7|12686.7|63
1608177300000|2020-12-17 03:55:00|12689|12687|12689.2|12687.2|12689.7|12687.7|12687.5|12685.5|96
1608177600000|2020-12-17 04:00:00|12689.1|12687.1|12693|12691|12693.5|12691.5|12688.5|12686.5|228
1608177900000|2020-12-17 04:05:00|12693.1|12691.1|12694|12692|12696.3|12694.3|12692.6|12690.6|429
1608178200000|2020-12-17 04:10:00|12694.1|12692.1|12694.7|12692.7|12695.8|12693.8|12694.1|12692.1|368
1608178500000|2020-12-17 04:15:00|12695.2|12693.2|12698|12696|12699.3|12697.3|12694.8|12692.8|1065
1608178800000|2020-12-17 04:20:00|12698.2|12696.2|12696.7|12694.7|12699.2|12697.2|12694.5|12692.5|583
1608179100000|2020-12-17 04:25:00|12696.6|12694.6|12702.1|12700.1|12707.5|12705.5|12695.1|12693.1|1003
1608179400000|2020-12-17 04:30:00|12702.2|12700.2|12702.6|12700.6|12704.6|12702.6|12701.8|12699.8|422
1608179700000|2020-12-17 04:35:00|12702.5|12700.5|12701.5|12699.5|12703.7|12701.7|12700.2|12698.2|308
1608180000000|2020-12-17 04:40:00|12701.6|12699.6|12701|12699|12702|12700|12700.3|12698.3|168
1608180300000|2020-12-17 04:45:00|12701.1|12699.1|12704.6|12702.6|12704.8|12702.8|12701.1|12699.1|290
1608180600000|2020-12-17 04:50:00|12704.7|12702.7|12704.2|12702.2|12705.7|12703.7|12702.1|12700.1|414
1608180900000|2020-12-17 04:55:00|12704.1|12702.1|12702.6|12700.6|12704.5|12702.5|12702|12700|161
1608181200000|2020-12-17 05:00:00|12702.5|12700.5|12703.8|12701.8|12706|12704|12702|12700|189
1608181500000|2020-12-17 05:05:00|12704|12702|12700.7|12698.7|12704.2|12702.2|12696.3|12694.3|831
1608181800000|2020-12-17 05:10:00|12701|12699|12701.1|12699.1|12701.5|12699.5|12698.2|12696.2|240
1608182100000|2020-12-17 05:15:00|12701.3|12699.3|12700.3|12698.3|12701.6|12699.6|12699.5|12697.5|127
1608182400000|2020-12-17 05:20:00|12700.5|12698.5|12701.1|12699.1|12701.7|12699.7|12699.8|12697.8|149
1608182700000|2020-12-17 05:25:00|12701.2|12699.2|12703|12701|12703.3|12701.3|12699.8|12697.8|260
1608183000000|2020-12-17 05:30:00|12703.2|12701.2|12706.1|12704.1|12709.6|12707.6|12703.1|12701.1|602
1608183300000|2020-12-17 05:35:00|12706.2|12704.2|12706.7|12704.7|12709.6|12707.6|12706|12704|209
1608183600000|2020-12-17 05:40:00|12706.8|12704.8|12707|12705|12707.7|12705.7|12705.6|12703.6|160
1608183900000|2020-12-17 05:45:00|12706.8|12704.8|12707.8|12705.8|12709|12707|12706.3|12704.3|157
1608184200000|2020-12-17 05:50:00|12708|12706|12708.3|12706.3|12710|12708|12707.2|12705.2|161
1608184500000|2020-12-17 05:55:00|12708.2|12706.2|12708.5|12706.5|12709|12707|12707.1|12705.1|203
1608184800000|2020-12-17 06:00:00|12708.6|12706.6|12708.1|12706.1|12710|12708|12707.6|12705.6|145
1608185100000|2020-12-17 06:05:00|12708.2|12706.2|12706.7|12704.7|12709.2|12707.2|12706.1|12704.1|204
1608185400000|2020-12-17 06:10:00|12706.8|12704.8|12706.1|12704.1|12707.1|12705.1|12706|12704|99
1608185700000|2020-12-17 06:15:00|12706|12704|12706.3|12704.3|12706.5|12704.5|12704.6|12702.6|189
1608186000000|2020-12-17 06:20:00|12706.6|12704.6|12708.5|12706.5|12708.8|12706.8|12706.2|12704.2|144
1608186300000|2020-12-17 06:25:00|12708.6|12706.6|12707.3|12705.3|12711.6|12709.6|12707.1|12705.1|279
1608186600000|2020-12-17 06:30:00|12707.5|12705.5|12708.6|12706.6|12709.3|12707.3|12707.5|12705.5|236
1608186900000|2020-12-17 06:35:00|12708.7|12706.7|12707.1|12705.1|12709.2|12707.2|12706.2|12704.2|123
1608187200000|2020-12-17 06:40:00|12706.8|12704.8|12708.6|12706.6|12710.1|12708.1|12706.8|12704.8|101
1608187500000|2020-12-17 06:45:00|12708.5|12706.5|12707.7|12705.7|12708.5|12706.5|12706.7|12704.7|107
1608187800000|2020-12-17 06:50:00|12708|12706|12706.8|12704.8|12708.6|12706.6|12706.6|12704.6|146
1608188100000|2020-12-17 06:55:00|12707|12705|12707.6|12705.6|12708|12706|12706.6|12704.6|109
1608188400000|2020-12-17 07:00:00|12707.5|12705.5|12713.5|12711.5|12714.2|12712.2|12707|12705|378
1608188700000|2020-12-17 07:05:00|12713.2|12711.2|12712|12710|12713.5|12711.5|12710.8|12708.8|285
1608189000000|2020-12-17 07:10:00|12712.1|12710.1|12716.5|12714.5|12717.1|12715.1|12711.7|12709.7|555
1608189300000|2020-12-17 07:15:00|12716.6|12714.6|12718|12716|12718|12716|12714.7|12712.7|519
1608189600000|2020-12-17 07:20:00|12718.6|12716.6|12723.5|12721.5|12724.5|12722.5|12716.7|12714.7|1023
1608189900000|2020-12-17 07:25:00|12723.2|12721.2|12725.5|12723.5|12727.3|12725.3|12722.8|12720.8|578
1608190200000|2020-12-17 07:30:00|12725.6|12723.6|12722.7|12720.7|12728.5|12726.5|12722.6|12720.6|475
1608190500000|2020-12-17 07:35:00|12722.6|12720.6|12725.2|12723.2|12725.5|12723.5|12722|12720|316
1608190800000|2020-12-17 07:40:00|12725.3|12723.3|12727.6|12725.6|12733.8|12731.8|12725.2|12723.2|1012
1608191100000|2020-12-17 07:45:00|12727.5|12725.5|12725.3|12723.3|12728.1|12726.1|12723|12721|469
1608191400000|2020-12-17 07:50:00|12725.2|12723.2|12730.7|12728.7|12731.6|12729.6|12725.2|12723.2|507
1608191700000|2020-12-17 07:55:00|12730.6|12728.6|12733.2|12731.2|12733.2|12731.2|12728|12726|355
1608192000000|2020-12-17 08:00:00|12733|12731|12733.7|12731.7|12734.8|12732.8|12729.1|12727.1|799
1608192300000|2020-12-17 08:05:00|12733.8|12731.8|12736.5|12734.5|12738.2|12736.2|12732.2|12730.2|701
1608192600000|2020-12-17 08:10:00|12736.6|12734.6|12732.7|12730.7|12736.7|12734.7|12731.2|12729.2|643
1608192900000|2020-12-17 08:15:00|12732.6|12730.6|12735.2|12733.2|12736.1|12734.1|12732|12730|428
1608193200000|2020-12-17 08:20:00|12735.3|12733.3|12742.2|12740.2|12744.2|12742.2|12734.8|12732.8|792
1608193500000|2020-12-17 08:25:00|12742.1|12740.1|12741|12739|12742.6|12740.6|12741|12739|342
1608193800000|2020-12-17 08:30:00|12741.2|12739.2|12742.2|12740.2|12742.7|12740.7|12741|12739|463
1608194100000|2020-12-17 08:35:00|12742.5|12740.5|12738|12736|12744.7|12742.7|12738|12736|389
1608194400000|2020-12-17 08:40:00|12738.1|12736.1|12734|12732|12739.5|12737.5|12733.8|12731.8|322
1608194700000|2020-12-17 08:45:00|12734.1|12732.1|12735.2|12733.2|12736.5|12734.5|12733.6|12731.6|313
1608195000000|2020-12-17 08:50:00|12735.5|12733.5|12734.5|12732.5|12736.1|12734.1|12733.1|12731.1|226
1608195300000|2020-12-17 08:55:00|12734.3|12732.3|12732.7|12730.7|12734.5|12732.5|12731.6|12729.6|353
1608195600000|2020-12-17 09:00:00|12733|12731|12732.1|12730.1|12733|12731|12729.3|12727.3|557
1608195900000|2020-12-17 09:05:00|12732|12730|12733.3|12731.3|12734|12732|12731|12729|486
1608196200000|2020-12-17 09:10:00|12733.5|12731.5|12733.7|12731.7|12735|12733|12731.3|12729.3|359
1608196500000|2020-12-17 09:15:00|12733.6|12731.6|12734|12732|12735.2|12733.2|12732.7|12730.7|285
1608196800000|2020-12-17 09:20:00|12734.1|12732.1|12734.2|12732.2|12734.5|12732.5|12732.1|12730.1|252
1608197100000|2020-12-17 09:25:00|12734.3|12732.3|12734.2|12732.2|12735.5|12733.5|12732|12730|304
1608197400000|2020-12-17 09:30:00|12733.7|12731.7|12735.1|12733.1|12735.6|12733.6|12732.2|12730.2|336
1608197700000|2020-12-17 09:35:00|12735|12733|12737|12735|12737.8|12735.8|12735|12733|292
1608198000000|2020-12-17 09:40:00|12736.8|12734.8|12743.8|12741.8|12746|12744|12736.8|12734.8|604
1608198300000|2020-12-17 09:45:00|12743.5|12741.5|12734.3|12732.3|12744.1|12742.1|12734|12732|570
1608198600000|2020-12-17 09:50:00|12735|12733|12731.7|12729.7|12735.1|12733.1|12731.7|12729.7|227
1608198900000|2020-12-17 09:55:00|12731.6|12729.6|12727.8|12725.8|12732|12730|12725.1|12723.1|821
1608199200000|2020-12-17 10:00:00|12727.7|12725.7|12729.8|12727.8|12730|12728|12726.6|12724.6|223
1608199500000|2020-12-17 10:05:00|12729.7|12727.7|12728.7|12726.7|12730.1|12728.1|12728.5|12726.5|244
1608199800000|2020-12-17 10:10:00|12728.6|12726.6|12729.7|12727.7|12730.7|12728.7|12725.2|12723.2|324
1608200100000|2020-12-17 10:15:00|12729.8|12727.8|12729.6|12727.6|12730.3|12728.3|12728.6|12726.6|146
1608200400000|2020-12-17 10:20:00|12729.5|12727.5|12732|12730|12732|12730|12728.6|12726.6|198
1608200700000|2020-12-17 10:25:00|12731.8|12729.8|12735|12733|12735.6|12733.6|12730.5|12728.5|313
1608201000000|2020-12-17 10:30:00|12734.8|12732.8|12734.1|12732.1|12735.2|12733.2|12733.1|12731.1|153
1608201300000|2020-12-17 10:35:00|12734|12732|12729.8|12727.8|12734.2|12732.2|12729.5|12727.5|224
1608201600000|2020-12-17 10:40:00|12729.7|12727.7|12730.8|12728.8|12731.7|12729.7|12728.8|12726.8|180
1608201900000|2020-12-17 10:45:00|12730.7|12728.7|12731.7|12729.7|12731.7|12729.7|12729.8|12727.8|140
1608202200000|2020-12-17 10:50:00|12732|12730|12730.7|12728.7|12733.5|12731.5|12730.7|12728.7|109
1608202500000|2020-12-17 10:55:00|12730.5|12728.5|12728|12726|12731.7|12729.7|12728|12726|134
1608202800000|2020-12-17 11:00:00|12727.3|12725.3|12730.5|12728.5|12730.5|12728.5|12727.1|12725.1|262
1608203100000|2020-12-17 11:05:00|12730.6|12728.6|12730.7|12728.7|12732.3|12730.3|12729.8|12727.8|234
1608203400000|2020-12-17 11:10:00|12730.8|12728.8|12730.6|12728.6|12731.5|12729.5|12728.8|12726.8|160
1608203700000|2020-12-17 11:15:00|12730.7|12728.7|12731.5|12729.5|12732.7|12730.7|12730.3|12728.3|183
1608204000000|2020-12-17 11:20:00|12731.6|12729.6|12731.2|12729.2|12732.8|12730.8|12730.5|12728.5|129
1608204300000|2020-12-17 11:25:00|12731.3|12729.3|12730.5|12728.5|12731.6|12729.6|12729.8|12727.8|213
1608204600000|2020-12-17 11:30:00|12730.6|12728.6|12731.2|12729.2|12732.5|12730.5|12729.7|12727.7|561
1608204900000|2020-12-17 11:35:00|12731.5|12729.5|12732.6|12730.6|12732.8|12730.8|12730.7|12728.7|401
1608205200000|2020-12-17 11:40:00|12732.2|12730.2|12725.8|12723.8|12732.5|12730.5|12724.6|12722.6|814
1608205500000|2020-12-17 11:45:00|12725.7|12723.7|12723.3|12721.3|12726.6|12724.6|12722.2|12720.2|844
1608205800000|2020-12-17 11:50:00|12723.5|12721.5|12724.7|12722.7|12724.7|12722.7|12722.1|12720.1|370
1608206100000|2020-12-17 11:55:00|12724.8|12722.8|12723.6|12721.6|12724.8|12722.8|12721.2|12719.2|479
1608206400000|2020-12-17 12:00:00|12723.5|12721.5|12723.7|12721.7|12724.2|12722.2|12721.5|12719.5|258
1608206700000|2020-12-17 12:05:00|12723.6|12721.6|12729.6|12727.6|12730|12728|12722.7|12720.7|599
1608207000000|2020-12-17 12:10:00|12729.7|12727.7|12729.5|12727.5|12731.2|12729.2|12728.7|12726.7|261
1608207300000|2020-12-17 12:15:00|12729.7|12727.7|12728.5|12726.5|12731.2|12729.2|12727.8|12725.8|255
1608207600000|2020-12-17 12:20:00|12728.3|12726.3|12725|12723|12730.3|12728.3|12724.8|12722.8|423
1608207900000|2020-12-17 12:25:00|12724.8|12722.8|12725.5|12723.5|12727|12725|12722.5|12720.5|421
1608208200000|2020-12-17 12:30:00|12725.7|12723.7|12726.6|12724.6|12727.1|12725.1|12723.5|12721.5|286
1608208500000|2020-12-17 12:35:00|12726.5|12724.5|12728.2|12726.2|12729|12727|12725.2|12723.2|265
1608208800000|2020-12-17 12:40:00|12728.3|12726.3|12725.6|12723.6|12728.8|12726.8|12724.5|12722.5|299
1608209100000|2020-12-17 12:45:00|12725.5|12723.5|12727|12725|12727.7|12725.7|12724.2|12722.2|279
1608209400000|2020-12-17 12:50:00|12727.1|12725.1|12730.5|12728.5|12731.3|12729.3|12727|12725|365
1608209700000|2020-12-17 12:55:00|12730.3|12728.3|12730|12728|12731.6|12729.6|12728.5|12726.5|323
1608210000000|2020-12-17 13:00:00|12729.7|12727.7|12730.3|12728.3|12731.6|12729.6|12728.5|12726.5|605
1608210300000|2020-12-17 13:05:00|12730.5|12728.5|12732.5|12730.5|12734.5|12732.5|12730.2|12728.2|580
1608210600000|2020-12-17 13:10:00|12732.7|12730.7|12733.1|12731.1|12734|12732|12731.3|12729.3|354
1608210900000|2020-12-17 13:15:00|12733.5|12731.5|12735.6|12733.6|12736.6|12734.6|12732.2|12730.2|578
1608211200000|2020-12-17 13:20:00|12735.7|12733.7|12729.2|12727.2|12737.3|12735.3|12729.2|12727.2|901
1608211500000|2020-12-17 13:25:00|12729.3|12727.3|12726|12724|12730.5|12728.5|12721.8|12719.8|1052
1608211800000|2020-12-17 13:30:00|12726.2|12724.2|12725|12723|12727.2|12725.2|12721.6|12719.6|1239
1608212100000|2020-12-17 13:35:00|12725.1|12723.1|12727.3|12725.3|12728.2|12726.2|12722.8|12720.8|740
1608212400000|2020-12-17 13:40:00|12727.2|12725.2|12726.2|12724.2|12729.8|12727.8|12725.3|12723.3|560
1608212700000|2020-12-17 13:45:00|12726.1|12724.1|12731.2|12729.2|12731.2|12729.2|12725|12723|731
1608213000000|2020-12-17 13:50:00|12731.1|12729.1|12731.6|12729.6|12732.5|12730.5|12728.7|12726.7|516
1608213300000|2020-12-17 13:55:00|12731.5|12729.5|12730.7|12728.7|12732.7|12730.7|12724.2|12722.2|1282
1608213600000|2020-12-17 14:00:00|12730.8|12728.8|12733.2|12731.2|12734.3|12732.3|12730.6|12728.6|826
1608213900000|2020-12-17 14:05:00|12733|12731|12739.3|12737.3|12740|12738|12732.6|12730.6|1084
1608214200000|2020-12-17 14:10:00|12738.8|12736.8|12738.2|12736.2|12739.8|12737.8|12736.2|12734.2|609
1608214500000|2020-12-17 14:15:00|12738.1|12736.1|12735.7|12733.7|12741.1|12739.1|12734|12732|1102
1608214800000|2020-12-17 14:20:00|12735.5|12733.5|12735.7|12733.7|12737.1|12735.1|12732.7|12730.7|866
1608215100000|2020-12-17 14:25:00|12735.6|12733.6|12734|12732|12737.6|12735.6|12732.7|12730.7|1405
1608215400000|2020-12-17 14:30:00|12733.5|12732.5|12752.8|12751.8|12758.6|12757.6|12729|12728|13918
1608215700000|2020-12-17 14:35:00|12753.5|12752.5|12749.5|12748.5|12756.1|12755.1|12737.1|12736.1|10942
1608216000000|2020-12-17 14:40:00|12749.3|12748.3|12736.5|12735.5|12749.7|12748.7|12735.5|12734.5|6671
1608216300000|2020-12-17 14:45:00|12736.6|12735.6|12750.5|12749.5|12753|12752|12730.2|12729.2|7124
1608216600000|2020-12-17 14:50:00|12750.3|12749.3|12735.3|12734.3|12752.5|12751.5|12734.7|12733.7|5428
1608216900000|2020-12-17 14:55:00|12735.5|12734.5|12735.8|12734.8|12741.6|12740.6|12724.6|12723.6|7613
1608217200000|2020-12-17 15:00:00|12736|12735|12722|12721|12741.2|12740.2|12719.1|12718.1|7034
1608217500000|2020-12-17 15:05:00|12722.3|12721.3|12721.1|12720.1|12728.7|12727.7|12711.6|12710.6|7442
1608217800000|2020-12-17 15:10:00|12721.2|12720.2|12713.7|12712.7|12727.4|12726.4|12711|12710|6502
1608218100000|2020-12-17 15:15:00|12713.2|12712.2|12722.6|12721.6|12724|12723|12705|12704|6842
1608218400000|2020-12-17 15:20:00|12721.5|12720.5|12715.6|12714.6|12722.7|12721.7|12712.7|12711.7|4485
1608218700000|2020-12-17 15:25:00|12715.1|12714.1|12735.2|12734.2|12737.4|12736.4|12711|12710|6824
1608219000000|2020-12-17 15:30:00|12735.4|12734.4|12732.7|12731.7|12738.2|12737.2|12730.2|12729.2|4444
1608219300000|2020-12-17 15:35:00|12732.2|12731.2|12736.7|12735.7|12740.6|12739.6|12726.1|12725.1|4822
1608219600000|2020-12-17 15:40:00|12736.9|12735.9|12724|12723|12737.7|12736.7|12712.2|12711.2|7212
1608219900000|2020-12-17 15:45:00|12723.9|12722.9|12723.5|12722.5|12734.7|12733.7|12721.5|12720.5|5940
1608220200000|2020-12-17 15:50:00|12723.7|12722.7|12716.2|12715.2|12727.7|12726.7|12710.5|12709.5|5569
1608220500000|2020-12-17 15:55:00|12717|12716|12701.5|12700.5|12720|12719|12698.4|12697.4|5850
1608220800000|2020-12-17 16:00:00|12702|12701|12709|12708|12715.4|12714.4|12698.6|12697.6|5479
1608221100000|2020-12-17 16:05:00|12709.2|12708.2|12719.7|12718.7|12720|12719|12709.2|12708.2|3472
1608221400000|2020-12-17 16:10:00|12719.5|12718.5|12707.6|12706.6|12719.7|12718.7|12706.1|12705.1|5376
1608221700000|2020-12-17 16:15:00|12707.7|12706.7|12711.6|12710.6|12722.7|12721.7|12705.7|12704.7|5580
1608222000000|2020-12-17 16:20:00|12711.4|12710.4|12719|12718|12720.4|12719.4|12704.1|12703.1|4692
1608222300000|2020-12-17 16:25:00|12718.7|12717.7|12722.2|12721.2|12724.7|12723.7|12713.5|12712.5|3901
1608222600000|2020-12-17 16:30:00|12723.7|12722.7|12717|12716|12723.9|12722.9|12711.6|12710.6|4527
1608222900000|2020-12-17 16:35:00|12716.5|12715.5|12708.5|12707.5|12717.9|12716.9|12706.5|12705.5|3384
1608223200000|2020-12-17 16:40:00|12708.2|12707.2|12707.4|12706.4|12714.1|12713.1|12705.7|12704.7|2282
1608223500000|2020-12-17 16:45:00|12706.7|12705.7|12695.9|12694.9|12709.9|12708.9|12695.2|12694.2|4806
1608223800000|2020-12-17 16:50:00|12696.4|12695.4|12686.5|12685.5|12696.4|12695.4|12681.5|12680.5|6558
1608224100000|2020-12-17 16:55:00|12686.4|12685.4|12710.2|12709.2|12710.6|12709.6|12684.2|12683.2|5070
1608224400000|2020-12-17 17:00:00|12710.9|12709.9|12716.5|12715.5|12716.7|12715.7|12709.6|12708.6|3500
1608224700000|2020-12-17 17:05:00|12716.4|12715.4|12713.6|12712.6|12720.4|12719.4|12710.5|12709.5|2958
1608225000000|2020-12-17 17:10:00|12713.7|12712.7|12708.6|12707.6|12713.9|12712.9|12704.2|12703.2|2657
1608225300000|2020-12-17 17:15:00|12707.7|12706.7|12704.7|12703.7|12711.4|12710.4|12697|12696|3837
1608225600000|2020-12-17 17:20:00|12705.1|12704.1|12709.2|12708.2|12710.5|12709.5|12704.1|12703.1|1939
1608225900000|2020-12-17 17:25:00|12709|12708|12714.6|12713.6|12717.1|12716.1|12705.2|12704.2|2381
1608226200000|2020-12-17 17:30:00|12714.7|12713.7|12710.9|12709.9|12716.4|12715.4|12709.4|12708.4|1593
1608226500000|2020-12-17 17:35:00|12711|12710|12710.4|12709.4|12711.7|12710.7|12704|12703|2389
1608226800000|2020-12-17 17:40:00|12711.5|12710.5|12721|12720|12722.2|12721.2|12709.2|12708.2|2752
1608227100000|2020-12-17 17:45:00|12721.4|12720.4|12727|12726|12728.1|12727.1|12721.1|12720.1|2293
1608227400000|2020-12-17 17:50:00|12726.9|12725.9|12728.7|12727.7|12729.5|12728.5|12723.5|12722.5|2330
1608227700000|2020-12-17 17:55:00|12728.9|12727.9|12724.7|12723.7|12729.6|12728.6|12724.2|12723.2|2813
1608228000000|2020-12-17 18:00:00|12725|12724|12726.7|12725.7|12729.2|12728.2|12722.6|12721.6|1674
1608228300000|2020-12-17 18:05:00|12726.6|12725.6|12727.7|12726.7|12731.9|12730.9|12724.9|12723.9|2237
1608228600000|2020-12-17 18:10:00|12727.6|12726.6|12725.7|12724.7|12729.4|12728.4|12723.9|12722.9|1497
1608228900000|2020-12-17 18:15:00|12725.5|12724.5|12717.7|12716.7|12726.2|12725.2|12715.4|12714.4|2554
1608229200000|2020-12-17 18:20:00|12717.6|12716.6|12723.7|12722.7|12726|12725|12717.2|12716.2|1783
1608229500000|2020-12-17 18:25:00|12723.6|12722.6|12719.7|12718.7|12727|12726|12718.2|12717.2|1511
1608229800000|2020-12-17 18:30:00|12719.5|12718.5|12717.2|12716.2|12721|12720|12711.5|12710.5|1977
1608230100000|2020-12-17 18:35:00|12717.1|12716.1|12716.1|12715.1|12720.2|12719.2|12710.9|12709.9|2107
1608230400000|2020-12-17 18:40:00|12716|12715|12722.2|12721.2|12723.5|12722.5|12714.4|12713.4|1438
1608230700000|2020-12-17 18:45:00|12722|12721|12728.7|12727.7|12729.2|12728.2|12720.1|12719.1|1768
1608231000000|2020-12-17 18:50:00|12728.2|12727.2|12731.4|12730.4|12734.9|12733.9|12727|12726|2651
1608231300000|2020-12-17 18:55:00|12731.5|12730.5|12731.2|12730.2|12734.4|12733.4|12729.6|12728.6|1482
1608231600000|2020-12-17 19:00:00|12731.5|12730.5|12729.2|12728.2|12732.9|12731.9|12728.2|12727.2|1639
1608231900000|2020-12-17 19:05:00|12729.1|12728.1|12729.2|12728.2|12733.9|12732.9|12727.2|12726.2|2253
1608232200000|2020-12-17 19:10:00|12729.1|12728.1|12729|12728|12734.4|12733.4|12726.1|12725.1|2876
1608232500000|2020-12-17 19:15:00|12729.2|12728.2|12734.4|12733.4|12736.1|12735.1|12729|12728|1877
1608232800000|2020-12-17 19:20:00|12734.5|12733.5|12731|12730|12734.5|12733.5|12729.7|12728.7|1084
1608233100000|2020-12-17 19:25:00|12731.1|12730.1|12724.5|12723.5|12732.2|12731.2|12722.7|12721.7|1778
1608233400000|2020-12-17 19:30:00|12724.9|12723.9|12724.5|12723.5|12731.4|12730.4|12723.6|12722.6|1823
1608233700000|2020-12-17 19:35:00|12724.1|12723.1|12721.5|12720.5|12726.1|12725.1|12716.1|12715.1|2942
1608234000000|2020-12-17 19:40:00|12722|12721|12721.2|12720.2|12723.1|12722.1|12713.5|12712.5|2185
1608234300000|2020-12-17 19:45:00|12721.1|12720.1|12728.5|12727.5|12731|12730|12720.2|12719.2|2820
1608234600000|2020-12-17 19:50:00|12728.9|12727.9|12728.7|12727.7|12731.5|12730.5|12727.6|12726.6|1576
1608234900000|2020-12-17 19:55:00|12728.9|12727.9|12729.5|12728.5|12734.5|12733.5|12725.6|12724.6|2077
1608235200000|2020-12-17 20:00:00|12729.9|12728.9|12721|12720|12732.3|12731.3|12716.5|12715.5|2539
1608235500000|2020-12-17 20:05:00|12721.1|12720.1|12721|12720|12722.8|12721.8|12715|12714|2614
1608235800000|2020-12-17 20:10:00|12720.9|12719.9|12720.3|12719.3|12724.5|12723.5|12717.3|12716.3|2692
1608236100000|2020-12-17 20:15:00|12720.4|12719.4|12724.6|12723.6|12729|12728|12719.6|12718.6|2709
1608236400000|2020-12-17 20:20:00|12725.1|12724.1|12730.4|12729.4|12731.2|12730.2|12723.8|12722.8|2986
1608236700000|2020-12-17 20:25:00|12730.6|12729.6|12715.9|12714.9|12730.6|12729.6|12715.9|12714.9|1869
1608237000000|2020-12-17 20:30:00|12716.2|12715.2|12715.7|12714.7|12717.4|12716.4|12706.3|12705.3|5103
1608237300000|2020-12-17 20:35:00|12715.6|12714.6|12725.6|12724.6|12728.9|12727.9|12713.1|12712.1|4766
1608237600000|2020-12-17 20:40:00|12725.4|12724.4|12729.2|12728.2|12730.4|12729.4|12723.3|12722.3|4334
1608237900000|2020-12-17 20:45:00|12729.3|12728.3|12730.1|12729.1|12730.9|12729.9|12724.6|12723.6|3455
1608238200000|2020-12-17 20:50:00|12730.2|12729.2|12754.3|12753.3|12754.7|12753.7|12730.2|12729.2|8151
1608238500000|2020-12-17 20:55:00|12753.8|12752.8|12750.4|12749.4|12755.1|12754.1|12744.8|12743.8|10630
1608238800000|2020-12-17 21:00:00|12750.9|12748.9|12758.8|12756.8|12765.9|12763.9|12747.6|12745.6|4717
1608239100000|2020-12-17 21:05:00|12759|12757|12756|12754|12762.5|12760.5|12754.8|12752.8|1201
1608239400000|2020-12-17 21:10:00|12756.1|12754.1|12749.5|12744.5|12758.4|12756.4|12747.8|12744.5|1875
1608239700000|2020-12-17 21:15:00|12750.1|12745.1|12753|12748|12753|12748|12749.6|12744.6|0
1608240000000|2020-12-17 21:20:00|12752.5|12747.5|12749.6|12744.6|12752.7|12747.7|12749.6|12744.6|0
1608240300000|2020-12-17 21:25:00|12749.7|12744.7|12748.9|12743.9|12749.7|12744.7|12746.9|12741.9|0
1608240600000|2020-12-17 21:30:00|12750|12748|12753.5|12751.5|12755.5|12753.5|12750|12748|603
1608240900000|2020-12-17 21:35:00|12753|12751|12755|12753|12757|12755|12751.5|12749.5|312
1608241200000|2020-12-17 21:40:00|12754.8|12752.8|12753|12751|12757.3|12755.3|12753|12751|220
1608241500000|2020-12-17 21:45:00|12753.3|12751.3|12753.8|12751.8|12756|12754|12752.5|12750.5|290
1608241800000|2020-12-17 21:50:00|12753.5|12751.5|12756.8|12754.8|12757.3|12755.3|12753.5|12751.5|242
1608242100000|2020-12-17 21:55:00|12757|12755|12755.1|12750.1|12757|12755|12750.8|12748.8|362
1608242400000|2020-12-17 22:00:00|12755.3|12750.3|12755.2|12750.2|12756.9|12751.9|12751.9|12746.9|0
1608242700000|2020-12-17 22:05:00|12755|12750|12755.3|12750.3|12755.5|12750.5|12755|12750|0
1608243000000|2020-12-17 22:10:00|12755.2|12750.2|12754.8|12749.8|12756.3|12751.3|12754.5|12749.5|0
1608243300000|2020-12-17 22:15:00|12754.9|12749.9|12754.7|12749.7|12755.2|12750.2|12754.7|12749.7|0
1608243600000|2020-12-17 22:20:00|12754.6|12749.6|12754.3|12749.3|12755|12750|12752.5|12747.5|0
1608243900000|2020-12-17 22:25:00|12754.2|12749.2|12753.2|12748.2|12754.8|12749.8|12753.1|12748.1|0
1608244200000|2020-12-17 22:30:00|12753.9|12748.9|12754.5|12749.5|12754.5|12749.5|12752.7|12747.7|0
1608244500000|2020-12-17 22:35:00|12754.6|12749.6|12755.3|12750.3|12755.3|12750.3|12753.7|12748.7|0
1608244800000|2020-12-17 22:40:00|12753.4|12748.4|12752.1|12747.1|12755.4|12750.4|12752.1|12747.1|0
1608245100000|2020-12-17 22:45:00|12752|12747|12750.9|12745.9|12752.5|12747.5|12750.6|12745.6|0
1608245400000|2020-12-17 22:50:00|12750|12745|12750|12745|12750|12745|12748.6|12743.6|0
1608245700000|2020-12-17 22:55:00|12749.6|12744.6|12751.6|12746.6|12751.6|12746.6|12749|12744|0
1608246000000|2020-12-17 23:00:00|12747|12745|12746.3|12744.3|12748.1|12746.1|12743.1|12741.1|571
1608246300000|2020-12-17 23:05:00|12746.4|12744.4|12746.6|12744.6|12748.6|12746.6|12745.3|12743.3|141
1608246600000|2020-12-17 23:10:00|12747.8|12745.8|12746|12744|12748|12746|12744.3|12742.3|199
1608246900000|2020-12-17 23:15:00|12746.1|12744.1|12749.6|12747.6|12750.1|12748.1|12746.1|12744.1|251
1608247200000|2020-12-17 23:20:00|12750.4|12748.4|12747.8|12745.8|12750.9|12748.9|12746.9|12744.9|213
1608247500000|2020-12-17 23:25:00|12747.9|12745.9|12748.9|12746.9|12750|12748|12747.8|12745.8|126
1608247800000|2020-12-17 23:30:00|12749.6|12747.6|12749.9|12747.9|12750.8|12748.8|12748|12746|171
1608248100000|2020-12-17 23:35:00|12749.8|12747.8|12751.1|12749.1|12751.4|12749.4|12748.3|12746.3|142
1608248400000|2020-12-17 23:40:00|12750.9|12748.9|12750.5|12748.5|12752.8|12750.8|12749.9|12747.9|221
1608248700000|2020-12-17 23:45:00|12750.8|12748.8|12750.8|12748.8|12752.9|12750.9|12750.6|12748.6|162
1608249000000|2020-12-17 23:50:00|12750.9|12748.9|12751.4|12749.4|12753|12751|12750.6|12748.6|126
1608249300000|2020-12-17 23:55:00|12751.5|12749.5|12750.5|12748.5|12751.8|12749.8|12749.3|12747.3|156
1608249600000|2020-12-18 00:00:00|12750.4|12748.4|12749.9|12747.9|12752.3|12750.3|12748.8|12746.8|331
1608249900000|2020-12-18 00:05:00|12749.3|12747.3|12751|12749|12752|12750|12748.5|12746.5|284
1608250200000|2020-12-18 00:10:00|12750.9|12748.9|12748.5|12746.5|12750.9|12748.9|12748.1|12746.1|139
1608250500000|2020-12-18 00:15:00|12748.6|12746.6|12745.6|12743.6|12749.8|12747.8|12744.1|12742.1|331
1608250800000|2020-12-18 00:20:00|12745.8|12743.8|12741.3|12739.3|12747.4|12745.4|12740.9|12738.9|383
1608251100000|2020-12-18 00:25:00|12741|12739|12740.5|12738.5|12741.3|12739.3|12737.8|12735.8|512
1608251400000|2020-12-18 00:30:00|12740.8|12738.8|12740|12738|12741.1|12739.1|12739.5|12737.5|204
1608251700000|2020-12-18 00:35:00|12740.1|12738.1|12741.4|12739.4|12742.4|12740.4|12739.6|12737.6|271
1608252000000|2020-12-18 00:40:00|12741.1|12739.1|12741|12739|12742|12740|12740.5|12738.5|116
1608252300000|2020-12-18 00:45:00|12741.1|12739.1|12740.4|12738.4|12742|12740|12740.4|12738.4|108
1608252600000|2020-12-18 00:50:00|12740.5|12738.5|12734.6|12732.6|12740.9|12738.9|12734.4|12732.4|361
1608252900000|2020-12-18 00:55:00|12734.8|12732.8|12733.8|12731.8|12735.8|12733.8|12732.9|12730.9|358
1608253200000|2020-12-18 01:00:00|12733.9|12731.9|12731.1|12729.1|12734.4|12732.4|12730.5|12728.5|262
1608253500000|2020-12-18 01:05:00|12731|12729|12733|12731|12733.5|12731.5|12730.4|12728.4|258
1608253800000|2020-12-18 01:10:00|12733.1|12731.1|12734|12732|12734.3|12732.3|12732|12730|195
1608254100000|2020-12-18 01:15:00|12733.8|12731.8|12738|12736|12738.9|12736.9|12733.4|12731.4|573
1608254400000|2020-12-18 01:20:00|12738.1|12736.1|12737|12735|12739.4|12737.4|12736.9|12734.9|199
1608254700000|2020-12-18 01:25:00|12737.1|12735.1|12736.5|12734.5|12737.4|12735.4|12735.9|12733.9|152
1608255000000|2020-12-18 01:30:00|12736.4|12734.4|12730.5|12728.5|12738.5|12736.5|12729.8|12727.8|376
1608255300000|2020-12-18 01:35:00|12730.6|12728.6|12730.5|12728.5|12730.9|12728.9|12726.8|12724.8|478
1608255600000|2020-12-18 01:40:00|12730.4|12728.4|12726.5|12724.5|12730.5|12728.5|12726.4|12724.4|231
1608255900000|2020-12-18 01:45:00|12726.4|12724.4|12723.9|12721.9|12728|12726|12722.8|12720.8|352
1608256200000|2020-12-18 01:50:00|12724|12722|12722|12720|12726|12724|12721|12719|236
1608256500000|2020-12-18 01:55:00|12722.3|12720.3|12724.6|12722.6|12725.1|12723.1|12721.1|12719.1|180
1608256800000|2020-12-18 02:00:00|12724.8|12722.8|12723.1|12721.1|12725|12723|12720.6|12718.6|275
1608257100000|2020-12-18 02:05:00|12723|12721|12726|12724|12726.5|12724.5|12723|12721|357
1608257400000|2020-12-18 02:10:00|12726.1|12724.1|12724.8|12722.8|12726.1|12724.1|12723.9|12721.9|256
1608257700000|2020-12-18 02:15:00|12724.9|12722.9|12724.6|12722.6|12725.3|12723.3|12724.3|12722.3|104
1608258000000|2020-12-18 02:20:00|12724.8|12722.8|12724.5|12722.5|12725.4|12723.4|12723.8|12721.8|101
1608258300000|2020-12-18 02:25:00|12724.4|12722.4|12720.3|12718.3|12724.5|12722.5|12718|12716|409
1608258600000|2020-12-18 02:30:00|12720|12718|12726.8|12724.8|12727.3|12725.3|12719.5|12717.5|448
1608258900000|2020-12-18 02:35:00|12726.6|12724.6|12726.5|12724.5|12727.8|12725.8|12725.4|12723.4|183
1608259200000|2020-12-18 02:40:00|12726.6|12724.6|12725.5|12723.5|12728.5|12726.5|12725.4|12723.4|225
1608259500000|2020-12-18 02:45:00|12725.3|12723.3|12720|12718|12726|12724|12718.6|12716.6|388
1608259800000|2020-12-18 02:50:00|12719.3|12717.3|12723|12721|12723.8|12721.8|12718.8|12716.8|329
1608260100000|2020-12-18 02:55:00|12722.9|12720.9|12721.5|12719.5|12722.9|12720.9|12718.5|12716.5|226
1608260400000|2020-12-18 03:00:00|12721.4|12719.4|12724.6|12722.6|12725|12723|12721.4|12719.4|197
1608260700000|2020-12-18 03:05:00|12724.4|12722.4|12726.1|12724.1|12726.6|12724.6|12724|12722|213
1608261000000|2020-12-18 03:10:00|12725.9|12723.9|12724.4|12722.4|12726.1|12724.1|12723.3|12721.3|123
1608261300000|2020-12-18 03:15:00|12724.5|12722.5|12728.8|12726.8|12729.3|12727.3|12724.5|12722.5|315
1608261600000|2020-12-18 03:20:00|12728.9|12726.9|12730.4|12728.4|12731.5|12729.5|12728.4|12726.4|354
1608261900000|2020-12-18 03:25:00|12730.3|12728.3|12730.5|12728.5|12732.5|12730.5|12729.8|12727.8|159
1608262200000|2020-12-18 03:30:00|12730.8|12728.8|12729.9|12727.9|12731.5|12729.5|12729.4|12727.4|151
1608262500000|2020-12-18 03:35:00|12729.8|12727.8|12729|12727|12730.1|12728.1|12728.3|12726.3|192
1608262800000|2020-12-18 03:40:00|12729.1|12727.1|12728|12726|12729.1|12727.1|12727|12725|122
1608263100000|2020-12-18 03:45:00|12728.3|12726.3|12726.8|12724.8|12729.1|12727.1|12726.3|12724.3|174
1608263400000|2020-12-18 03:50:00|12726.9|12724.9|12727.5|12725.5|12728|12726|12726.5|12724.5|107
1608263700000|2020-12-18 03:55:00|12727.1|12725.1|12726.8|12724.8|12728.3|12726.3|12726.3|12724.3|142
1608264000000|2020-12-18 04:00:00|12726.6|12724.6|12725.8|12723.8|12727.5|12725.5|12724.8|12722.8|192
1608264300000|2020-12-18 04:05:00|12725.9|12723.9|12724.3|12722.3|12727.1|12725.1|12723.6|12721.6|225
1608264600000|2020-12-18 04:10:00|12724.1|12722.1|12723.5|12721.5|12724.5|12722.5|12723|12721|94
1608264900000|2020-12-18 04:15:00|12723.6|12721.6|12721.1|12719.1|12724|12722|12719.3|12717.3|269
1608265200000|2020-12-18 04:20:00|12721|12719|12722.8|12720.8|12723.6|12721.6|12720.6|12718.6|144
1608265500000|2020-12-18 04:25:00|12722.6|12720.6|12720.1|12718.1|12723.5|12721.5|12719.9|12717.9|148
1608265800000|2020-12-18 04:30:00|12720|12718|12721.5|12719.5|12721.9|12719.9|12718.9|12716.9|163
1608266100000|2020-12-18 04:35:00|12721.6|12719.6|12719.8|12717.8|12722.6|12720.6|12719.6|12717.6|133
1608266400000|2020-12-18 04:40:00|12719.9|12717.9|12721.3|12719.3|12721.8|12719.8|12718.5|12716.5|300
1608266700000|2020-12-18 04:45:00|12721.1|12719.1|12723.6|12721.6|12724.3|12722.3|12721|12719|179
1608267000000|2020-12-18 04:50:00|12723.5|12721.5|12722.3|12720.3|12724|12722|12721.1|12719.1|153
1608267300000|2020-12-18 04:55:00|12722.4|12720.4|12725.5|12723.5|12726.1|12724.1|12722.1|12720.1|232
1608267600000|2020-12-18 05:00:00|12726|12724|12724.1|12722.1|12727.3|12725.3|12724|12722|297
1608267900000|2020-12-18 05:05:00|12724.4|12722.4|12720.5|12718.5|12724.5|12722.5|12720|12718|272
1608268200000|2020-12-18 05:10:00|12720.6|12718.6|12711.1|12709.1|12720.9|12718.9|12706.9|12704.9|993
1608268500000|2020-12-18 05:15:00|12711.3|12709.3|12713|12711|12714|12712|12710.8|12708.8|312
1608268800000|2020-12-18 05:20:00|12712.9|12710.9|12712.3|12710.3|12713.6|12711.6|12712|12710|199
1608269100000|2020-12-18 05:25:00|12712|12710|12713.1|12711.1|12713.4|12711.4|12708.1|12706.1|355
1608269400000|2020-12-18 05:30:00|12713|12711|12712.8|12710.8|12714.6|12712.6|12712.5|12710.5|160
1608269700000|2020-12-18 05:35:00|12712.9|12710.9|12714|12712|12714.3|12712.3|12711.8|12709.8|101
1608270000000|2020-12-18 05:40:00|12714.1|12712.1|12714|12712|12714.6|12712.6|12713.1|12711.1|70
1608270300000|2020-12-18 05:45:00|12713.9|12711.9|12712.8|12710.8|12714.1|12712.1|12711.9|12709.9|116
1608270600000|2020-12-18 05:50:00|12712.9|12710.9|12719.9|12717.9|12720.6|12718.6|12712.8|12710.8|346
1608270900000|2020-12-18 05:55:00|12719.8|12717.8|12721.3|12719.3|12721.5|12719.5|12718.4|12716.4|315
1608271200000|2020-12-18 06:00:00|12721.4|12719.4|12720.5|12718.5|12722.5|12720.5|12720.3|12718.3|173
1608271500000|2020-12-18 06:05:00|12721|12719|12721.6|12719.6|12722|12720|12719|12717|176
1608271800000|2020-12-18 06:10:00|12721.5|12719.5|12725.6|12723.6|12725.6|12723.6|12721|12719|325
1608272100000|2020-12-18 06:15:00|12725.5|12723.5|12725|12723|12726.9|12724.9|12724.9|12722.9|170
1608272400000|2020-12-18 06:20:00|12725.4|12723.4|12726.8|12724.8|12726.9|12724.9|12724.5|12722.5|186
1608272700000|2020-12-18 06:25:00|12726.9|12724.9|12727.3|12725.3|12729|12727|12725.9|12723.9|272
1608273000000|2020-12-18 06:30:00|12727.1|12725.1|12728.9|12726.9|12730.3|12728.3|12725.9|12723.9|290
1608273300000|2020-12-18 06:35:00|12729|12727|12727.3|12725.3|12732.1|12730.1|12726.9|12724.9|450
1608273600000|2020-12-18 06:40:00|12727.1|12725.1|12730.1|12728.1|12730.3|12728.3|12726.4|12724.4|183
1608273900000|2020-12-18 06:45:00|12730.3|12728.3|12726|12724|12730.3|12728.3|12725.8|12723.8|248
1608274200000|2020-12-18 06:50:00|12725.8|12723.8|12727.3|12725.3|12727.5|12725.5|12723|12721|231
1608274500000|2020-12-18 06:55:00|12727.4|12725.4|12724.6|12722.6|12728.4|12726.4|12724|12722|243
1608274800000|2020-12-18 07:00:00|12724.5|12722.5|12727.5|12725.5|12729.6|12727.6|12724.5|12722.5|283
1608275100000|2020-12-18 07:05:00|12727.6|12725.6|12727.8|12725.8|12729.1|12727.1|12725.9|12723.9|114
1608275400000|2020-12-18 07:10:00|12727.6|12725.6|12725.6|12723.6|12728.3|12726.3|12725|12723|110
1608275700000|2020-12-18 07:15:00|12725.9|12723.9|12728.9|12726.9|12729.5|12727.5|12725.5|12723.5|220
1608276000000|2020-12-18 07:20:00|12729|12727|12727.9|12725.9|12729.5|12727.5|12727.3|12725.3|114
1608276300000|2020-12-18 07:25:00|12728|12726|12726.8|12724.8|12729|12727|12726.8|12724.8|119
1608276600000|2020-12-18 07:30:00|12726.6|12724.6|12728|12726|12729.1|12727.1|12726.6|12724.6|185
1608276900000|2020-12-18 07:35:00|12728.5|12726.5|12730.3|12728.3|12730.6|12728.6|12728|12726|172
1608277200000|2020-12-18 07:40:00|12730.1|12728.1|12728.1|12726.1|12730.6|12728.6|12728|12726|166
1608277500000|2020-12-18 07:45:00|12728.3|12726.3|12728.8|12726.8|12729.1|12727.1|12726.8|12724.8|149
1608277800000|2020-12-18 07:50:00|12728.6|12726.6|12726.1|12724.1|12729.4|12727.4|12725.4|12723.4|142
1608278100000|2020-12-18 07:55:00|12726|12724|12725.4|12723.4|12726.9|12724.9|12723.9|12721.9|218
1608278400000|2020-12-18 08:00:00|12725.8|12723.8|12733.9|12731.9|12736.1|12734.1|12723.5|12721.5|1179
1608278700000|2020-12-18 08:05:00|12734|12732|12738|12736|12740.1|12738.1|12731.8|12729.8|777
1608279000000|2020-12-18 08:10:00|12738.4|12736.4|12734.3|12732.3|12739.6|12737.6|12733.6|12731.6|440
1608279300000|2020-12-18 08:15:00|12734|12732|12739.9|12737.9|12742.1|12740.1|12731.8|12729.8|657
1608279600000|2020-12-18 08:20:00|12740|12738|12738.3|12736.3|12740.6|12738.6|12737.8|12735.8|397
1608279900000|2020-12-18 08:25:00|12738.1|12736.1|12738.5|12736.5|12740|12738|12736.3|12734.3|382
1608280200000|2020-12-18 08:30:00|12738.4|12736.4|12739|12737|12740.6|12738.6|12736.6|12734.6|332
1608280500000|2020-12-18 08:35:00|12739.3|12737.3|12740.6|12738.6|12741.6|12739.6|12739|12737|202
1608280800000|2020-12-18 08:40:00|12740.5|12738.5|12747.4|12745.4|12749|12747|12740.4|12738.4|536
1608281100000|2020-12-18 08:45:00|12747.5|12745.5|12750|12748|12751.8|12749.8|12747.5|12745.5|481
1608281400000|2020-12-18 08:50:00|12749.9|12747.9|12752.8|12750.8|12752.9|12750.9|12749.9|12747.9|456
1608281700000|2020-12-18 08:55:00|12752.9|12750.9|12752.8|12750.8|12754.5|12752.5|12752.3|12750.3|540
1608282000000|2020-12-18 09:00:00|12752.5|12750.5|12758.8|12756.8|12759.9|12757.9|12751.8|12749.8|955
1608282300000|2020-12-18 09:05:00|12758.9|12756.9|12773|12771|12778.3|12776.3|12755.3|12753.3|1728
1608282600000|2020-12-18 09:10:00|12772.6|12770.6|12761.1|12759.1|12775.5|12773.5|12761|12759|989
1608282900000|2020-12-18 09:15:00|12761.3|12759.3|12755.6|12753.6|12762.4|12760.4|12755.1|12753.1|609
1608283200000|2020-12-18 09:20:00|12755.9|12753.9|12753|12751|12756.3|12754.3|12752.6|12750.6|384
1608283500000|2020-12-18 09:25:00|12753.1|12751.1|12751.3|12749.3|12753.3|12751.3|12750.3|12748.3|434
1608283800000|2020-12-18 09:30:00|12751.5|12749.5|12748.9|12746.9|12751.8|12749.8|12746.9|12744.9|471
1608284100000|2020-12-18 09:35:00|12749.1|12747.1|12748.9|12746.9|12751.9|12749.9|12748.3|12746.3|323
1608284400000|2020-12-18 09:40:00|12748.8|12746.8|12747.5|12745.5|12749|12747|12746.8|12744.8|193
1608284700000|2020-12-18 09:45:00|12747.6|12745.6|12746.4|12744.4|12749.8|12747.8|12744.6|12742.6|349
1608285000000|2020-12-18 09:50:00|12746.3|12744.3|12746.5|12744.5|12746.6|12744.6|12744.4|12742.4|215
1608285300000|2020-12-18 09:55:00|12746.6|12744.6|12746.8|12744.8|12747.6|12745.6|12743.3|12741.3|362
1608285600000|2020-12-18 10:00:00|12746.9|12744.9|12752.3|12750.3|12755|12753|12746.5|12744.5|627
1608285900000|2020-12-18 10:05:00|12752.4|12750.4|12753.6|12751.6|12754.4|12752.4|12749.6|12747.6|450
1608286200000|2020-12-18 10:10:00|12753.8|12751.8|12746.1|12744.1|12753.8|12751.8|12746.1|12744.1|392
1608286500000|2020-12-18 10:15:00|12746.5|12744.5|12745.3|12743.3|12747.5|12745.5|12744|12742|216
1608286800000|2020-12-18 10:20:00|12745.4|12743.4|12745.1|12743.1|12747|12745|12743.1|12741.1|267
1608287100000|2020-12-18 10:25:00|12745|12743|12745.1|12743.1|12745.4|12743.4|12741.1|12739.1|302
1608287400000|2020-12-18 10:30:00|12745|12743|12745.8|12743.8|12746.9|12744.9|12743|12741|417
1608287700000|2020-12-18 10:35:00|12745.9|12743.9|12737.4|12735.4|12745.9|12743.9|12735.8|12733.8|841
1608288000000|2020-12-18 10:40:00|12737|12735|12739.9|12737.9|12740.4|12738.4|12734.9|12732.9|679
1608288300000|2020-12-18 10:45:00|12740|12738|12739.9|12737.9|12741.6|12739.6|12737.6|12735.6|276
1608288600000|2020-12-18 10:50:00|12740|12738|12740.1|12738.1|12742.5|12740.5|12737.5|12735.5|400
1608288900000|2020-12-18 10:55:00|12740.3|12738.3|12743.8|12741.8|12744.1|12742.1|12739.3|12737.3|442
1608289200000|2020-12-18 11:00:00|12743.5|12741.5|12743.6|12741.6|12745.4|12743.4|12740.9|12738.9|514
1608289500000|2020-12-18 11:05:00|12744|12742|12747.8|12745.8|12748.4|12746.4|12744|12742|529
1608289800000|2020-12-18 11:10:00|12747.9|12745.9|12750.4|12748.4|12751.8|12749.8|12746.9|12744.9|419
1608290100000|2020-12-18 11:15:00|12750.5|12748.5|12751.8|12749.8|12753.8|12751.8|12749.9|12747.9|288
1608290400000|2020-12-18 11:20:00|12752|12750|12752|12750|12753.3|12751.3|12749.6|12747.6|290
1608290700000|2020-12-18 11:25:00|12752.1|12750.1|12749.3|12747.3|12752.8|12750.8|12748.8|12746.8|416
1608291000000|2020-12-18 11:30:00|12749.1|12747.1|12748.3|12746.3|12750.9|12748.9|12747.9|12745.9|299
1608291300000|2020-12-18 11:35:00|12748.6|12746.6|12752.3|12750.3|12753.1|12751.1|12748.4|12746.4|362
1608291600000|2020-12-18 11:40:00|12752.1|12750.1|12750.8|12748.8|12752.3|12750.3|12749.4|12747.4|321
1608291900000|2020-12-18 11:45:00|12750.9|12748.9|12750.8|12748.8|12751.5|12749.5|12748.8|12746.8|431
1608292200000|2020-12-18 11:50:00|12750.9|12748.9|12751.3|12749.3|12752|12750|12747.6|12745.6|397
1608292500000|2020-12-18 11:55:00|12751|12749|12750|12748|12752.4|12750.4|12747.6|12745.6|253
1608292800000|2020-12-18 12:00:00|12749.1|12747.1|12750.8|12748.8|12751.8|12749.8|12747.5|12745.5|517
1608293100000|2020-12-18 12:05:00|12750.9|12748.9|12757.8|12755.8|12758.3|12756.3|12750.9|12748.9|647
1608293400000|2020-12-18 12:10:00|12758|12756|12758.5|12756.5|12761.3|12759.3|12755.4|12753.4|984
1608293700000|2020-12-18 12:15:00|12758.6|12756.6|12763.3|12761.3|12763.8|12761.8|12758|12756|505
1608294000000|2020-12-18 12:20:00|12763.4|12761.4|12760.3|12758.3|12763.4|12761.4|12758.9|12756.9|225
1608294300000|2020-12-18 12:25:00|12760.4|12758.4|12759.9|12757.9|12760.4|12758.4|12758|12756|297
1608294600000|2020-12-18 12:30:00|12759.8|12757.8|12758.4|12756.4|12760.8|12758.8|12757.8|12755.8|278
1608294900000|2020-12-18 12:35:00|12758.3|12756.3|12763.5|12761.5|12764.1|12762.1|12758.1|12756.1|386
1608295200000|2020-12-18 12:40:00|12763.8|12761.8|12765.3|12763.3|12767.3|12765.3|12763.3|12761.3|455
1608295500000|2020-12-18 12:45:00|12765.5|12763.5|12763.8|12761.8|12767|12765|12762.9|12760.9|469
1608295800000|2020-12-18 12:50:00|12764|12762|12759|12757|12764.5|12762.5|12758.6|12756.6|527
1608296100000|2020-12-18 12:55:00|12758.8|12756.8|12750.5|12748.5|12759.4|12757.4|12747.5|12745.5|1116
1608296400000|2020-12-18 13:00:00|12750.8|12748.8|12752|12750|12753.5|12751.5|12749.9|12747.9|787
1608296700000|2020-12-18 13:05:00|12751.9|12749.9|12753.6|12751.6|12753.9|12751.9|12750.9|12748.9|469
1608297000000|2020-12-18 13:10:00|12753.8|12751.8|12756.8|12754.8|12757.4|12755.4|12753.5|12751.5|499
1608297300000|2020-12-18 13:15:00|12756.5|12754.5|12761.9|12759.9|12762.3|12760.3|12756.3|12754.3|618
1608297600000|2020-12-18 13:20:00|12762|12760|12761.1|12759.1|12763.8|12761.8|12759.5|12757.5|661
1608297900000|2020-12-18 13:25:00|12761|12759|12765|12763|12765.3|12763.3|12760.4|12758.4|709
1608298200000|2020-12-18 13:30:00|12765.1|12763.1|12769.6|12767.6|12773.9|12771.9|12762.8|12760.8|1428
1608298500000|2020-12-18 13:35:00|12769|12767|12773.3|12771.3|12774.4|12772.4|12768.1|12766.1|1023
1608298800000|2020-12-18 13:40:00|12773|12771|12778.5|12776.5|12780.4|12778.4|12772.5|12770.5|1727
1608299100000|2020-12-18 13:45:00|12779|12777|12775.3|12773.3|12779.6|12777.6|12774|12772|732
1608299400000|2020-12-18 13:50:00|12775|12773|12775.5|12773.5|12777.8|12775.8|12773.6|12771.6|645
1608299700000|2020-12-18 13:55:00|12775.3|12773.3|12777.6|12775.6|12778.1|12776.1|12774.6|12772.6|506
1608300000000|2020-12-18 14:00:00|12777.9|12775.9|12782.3|12780.3|12784.8|12782.8|12775.8|12773.8|1329
1608300300000|2020-12-18 14:05:00|12782|12780|12782.4|12780.4|12783.4|12781.4|12775.9|12773.9|1417
1608300600000|2020-12-18 14:10:00|12782.5|12780.5|12779.5|12777.5|12785.3|12783.3|12779.1|12777.1|1451
1608300900000|2020-12-18 14:15:00|12779.4|12777.4|12786.3|12784.3|12788.4|12786.4|12779.1|12777.1|1760
1608301200000|2020-12-18 14:20:00|12786|12784|12781|12779|12788.9|12786.9|12775.3|12773.3|2725
1608301500000|2020-12-18 14:25:00|12780.8|12778.8|12774.9|12772.9|12787.6|12785.6|12774.8|12772.8|4051
1608301800000|2020-12-18 14:30:00|12774.4|12773.4|12755.8|12754.8|12786.5|12785.5|12752.8|12751.8|14298
1608302100000|2020-12-18 14:35:00|12756.3|12755.3|12759.1|12758.1|12759.5|12758.5|12748.5|12747.5|8682
1608302400000|2020-12-18 14:40:00|12759|12758|12742.8|12741.8|12764.3|12763.3|12741.8|12740.8|9345
1608302700000|2020-12-18 14:45:00|12743|12742|12736.8|12735.8|12745.3|12744.3|12727.1|12726.1|9436
1608303000000|2020-12-18 14:50:00|12737|12736|12728.4|12727.4|12741.3|12740.3|12713.1|12712.1|9510
1608303300000|2020-12-18 14:55:00|12728.5|12727.5|12724.3|12723.3|12733|12732|12720.1|12719.1|5941
1608303600000|2020-12-18 15:00:00|12724.4|12723.4|12689.3|12688.3|12724.4|12723.4|12681.9|12680.9|10903
1608303900000|2020-12-18 15:05:00|12689.5|12688.5|12705.8|12704.8|12707.6|12706.6|12686.1|12685.1|8073
1608304200000|2020-12-18 15:10:00|12705.5|12704.5|12715.3|12714.3|12718.4|12717.4|12698.5|12697.5|6338
1608304500000|2020-12-18 15:15:00|12715.5|12714.5|12725.8|12724.8|12728.9|12727.9|12708|12707|5762
1608304800000|2020-12-18 15:20:00|12725.5|12724.5|12714.3|12713.3|12726.3|12725.3|12702.4|12701.4|5398
1608305100000|2020-12-18 15:25:00|12714.1|12713.1|12711.9|12710.9|12723.5|12722.5|12700.3|12699.3|5545
1608305400000|2020-12-18 15:30:00|12712.5|12711.5|12711.4|12710.4|12723.5|12722.5|12707.5|12706.5|4377
1608305700000|2020-12-18 15:35:00|12711.6|12710.6|12705.6|12704.6|12716.5|12715.5|12696.3|12695.3|5159
1608306000000|2020-12-18 15:40:00|12705.3|12704.3|12715.8|12714.8|12720|12719|12703|12702|4044
1608306300000|2020-12-18 15:45:00|12713.6|12712.6|12712.6|12711.6|12716.8|12715.8|12705.3|12704.3|3291
1608306600000|2020-12-18 15:50:00|12712.8|12711.8|12708.9|12707.9|12715.5|12714.5|12701.5|12700.5|3313
1608306900000|2020-12-18 15:55:00|12709|12708|12717|12716|12726.1|12725.1|12708.8|12707.8|4387
1608307200000|2020-12-18 16:00:00|12717.4|12716.4|12722.8|12721.8|12726.8|12725.8|12714.3|12713.3|2980
1608307500000|2020-12-18 16:05:00|12722.4|12721.4|12709|12708|12722.4|12721.4|12699.6|12698.6|4664
1608307800000|2020-12-18 16:10:00|12709.5|12708.5|12678.3|12677.3|12710.5|12709.5|12669|12668|9178
1608308100000|2020-12-18 16:15:00|12677|12676|12676|12675|12678.5|12677.5|12660.3|12659.3|7889
1608308400000|2020-12-18 16:20:00|12676.3|12675.3|12689.8|12688.8|12690.4|12689.4|12669|12668|5005
1608308700000|2020-12-18 16:25:00|12689.5|12688.5|12688.4|12687.4|12695.1|12694.1|12686.3|12685.3|2730
1608309000000|2020-12-18 16:30:00|12688.5|12687.5|12692.8|12691.8|12695.1|12694.1|12681.6|12680.6|3213
1608309300000|2020-12-18 16:35:00|12692.9|12691.9|12692|12691|12694.8|12693.8|12686|12685|2149
1608309600000|2020-12-18 16:40:00|12691.8|12690.8|12697.6|12696.6|12699.8|12698.8|12683.1|12682.1|3360
1608309900000|2020-12-18 16:45:00|12697.8|12696.8|12697|12696|12701.5|12700.5|12693.6|12692.6|2809
1608310200000|2020-12-18 16:50:00|12696.9|12695.9|12697.8|12696.8|12703|12702|12695.3|12694.3|2616
1608310500000|2020-12-18 16:55:00|12697.5|12696.5|12692.3|12691.3|12698.9|12697.9|12691.5|12690.5|2484
1608310800000|2020-12-18 17:00:00|12692|12691|12697.9|12696.9|12700.1|12699.1|12684.6|12683.6|3234
1608311100000|2020-12-18 17:05:00|12697.6|12696.6|12697.8|12696.8|12704.1|12703.1|12695.8|12694.8|2087
1608311400000|2020-12-18 17:10:00|12697.6|12696.6|12708.4|12707.4|12709.9|12708.9|12694.1|12693.1|2531
1608311700000|2020-12-18 17:15:00|12708.3|12707.3|12706.8|12705.8|12712|12711|12706|12705|2297
1608312000000|2020-12-18 17:20:00|12706.6|12705.6|12708.9|12707.9|12710.3|12709.3|12704.4|12703.4|1344
1608312300000|2020-12-18 17:25:00|12708.8|12707.8|12712.6|12711.6|12713.8|12712.8|12706|12705|1423
1608312600000|2020-12-18 17:30:00|12712.5|12711.5|12716|12715|12717.6|12716.6|12706.6|12705.6|2065
1608312900000|2020-12-18 17:35:00|12716.1|12715.1|12720.6|12719.6|12721.3|12720.3|12712.5|12711.5|2342
1608313200000|2020-12-18 17:40:00|12721.9|12720.9|12720.7|12719.7|12725.2|12724.2|12720|12719|1886
1608313500000|2020-12-18 17:45:00|12720.9|12719.9|12713.8|12712.8|12721.3|12720.3|12713|12712|2265
1608313800000|2020-12-18 17:50:00|12713.9|12712.9|12713.2|12712.2|12716.5|12715.5|12709.8|12708.8|1596
1608314100000|2020-12-18 17:55:00|12713|12712|12711.5|12710.5|12716|12715|12708|12707|1677
1608314400000|2020-12-18 18:00:00|12711.8|12710.8|12710.5|12709.5|12712.8|12711.8|12705.8|12704.8|1690
1608314700000|2020-12-18 18:05:00|12711|12710|12714|12713|12717|12716|12709.3|12708.3|1545
1608315000000|2020-12-18 18:10:00|12714.3|12713.3|12718.3|12717.3|12719.4|12718.4|12712.9|12711.9|1395
1608315300000|2020-12-18 18:15:00|12718.5|12717.5|12714.7|12713.7|12718.7|12717.7|12711.3|12710.3|1214
1608315600000|2020-12-18 18:20:00|12714.8|12713.8|12695.3|12694.3|12714.8|12713.8|12691.2|12690.2|3792
1608315900000|2020-12-18 18:25:00|12695.5|12694.5|12701.3|12700.3|12703.7|12702.7|12693.5|12692.5|2231
1608316200000|2020-12-18 18:30:00|12701.5|12700.5|12694|12693|12701.5|12700.5|12687|12686|2543
1608316500000|2020-12-18 18:35:00|12693.9|12692.9|12677.8|12676.8|12699.2|12698.2|12677.4|12676.4|3046
1608316800000|2020-12-18 18:40:00|12677.5|12676.5|12687.2|12686.2|12689.3|12688.3|12676.5|12675.5|2497
1608317100000|2020-12-18 18:45:00|12686.8|12685.8|12686.5|12685.5|12691.5|12690.5|12684|12683|2416
1608317400000|2020-12-18 18:50:00|12686.3|12685.3|12685|12684|12689|12688|12682.3|12681.3|1748
1608317700000|2020-12-18 18:55:00|12685.2|12684.2|12692.2|12691.2|12692.2|12691.2|12682.4|12681.4|1819
1608318000000|2020-12-18 19:00:00|12692.5|12691.5|12675.4|12674.4|12693.2|12692.2|12672.5|12671.5|3543
1608318300000|2020-12-18 19:05:00|12675.3|12674.3|12680.3|12679.3|12684.2|12683.2|12674.7|12673.7|2476
1608318600000|2020-12-18 19:10:00|12680|12679|12675|12674|12680.8|12679.8|12668.8|12667.8|2794
1608318900000|2020-12-18 19:15:00|12674.7|12673.7|12669.5|12668.5|12675.9|12674.9|12662.5|12661.5|2970
1608319200000|2020-12-18 19:20:00|12669.4|12668.4|12672.9|12671.9|12679.5|12678.5|12669.4|12668.4|2085
1608319500000|2020-12-18 19:25:00|12673.3|12672.3|12675.2|12674.2|12677.7|12676.7|12669.8|12668.8|1913
1608319800000|2020-12-18 19:30:00|12675.8|12674.8|12686.2|12685.2|12686.3|12685.3|12674.5|12673.5|2510
1608320100000|2020-12-18 19:35:00|12686.3|12685.3|12688.5|12687.5|12694.3|12693.3|12685.4|12684.4|3058
1608320400000|2020-12-18 19:40:00|12688.4|12687.4|12686.8|12685.8|12691.5|12690.5|12682.8|12681.8|1944
1608320700000|2020-12-18 19:45:00|12686.7|12685.7|12687.5|12686.5|12690.3|12689.3|12679.5|12678.5|2144
1608321000000|2020-12-18 19:50:00|12687.8|12686.8|12675.8|12674.8|12688.5|12687.5|12674.5|12673.5|2389
1608321300000|2020-12-18 19:55:00|12676.5|12675.5|12663.8|12662.8|12678.3|12677.3|12652.7|12651.7|5036
1608321600000|2020-12-18 20:00:00|12664|12663|12647.3|12646.3|12669.9|12668.9|12644.9|12643.9|5025
1608321900000|2020-12-18 20:05:00|12647.5|12646.5|12654.2|12653.2|12661.5|12660.5|12645.4|12644.4|3698
1608322200000|2020-12-18 20:10:00|12654|12653|12652.7|12651.7|12655.4|12654.4|12643.2|12642.2|3621
1608322500000|2020-12-18 20:15:00|12652.8|12651.8|12653.8|12652.8|12664|12663|12647.3|12646.3|3996
1608322800000|2020-12-18 20:20:00|12654.5|12653.5|12637.8|12636.8|12655.5|12654.5|12631.7|12630.7|4699
1608323100000|2020-12-18 20:25:00|12637.9|12636.9|12637|12636|12642.3|12641.3|12619.3|12618.3|6757
1608323400000|2020-12-18 20:30:00|12638|12637|12642.5|12641.5|12651.7|12650.7|12627.3|12626.3|5940
1608323700000|2020-12-18 20:35:00|12642.3|12641.3|12619|12618|12644.9|12643.9|12615.5|12614.5|8048
1608324000000|2020-12-18 20:40:00|12618.8|12617.8|12638.5|12637.5|12640.9|12639.9|12611.8|12610.8|8627
1608324300000|2020-12-18 20:45:00|12639.3|12638.3|12641|12640|12648.2|12647.2|12628.8|12627.8|6699
1608324600000|2020-12-18 20:50:00|12638|12637|12691.5|12690.5|12701.3|12700.3|12632|12631|16835
1608324900000|2020-12-18 20:55:00|12692.3|12691.3|12699.9|12698.9|12722.3|12721.3|12681.7|12680.7|22145
1608325200000|2020-12-18 21:00:00|12700.4|12698.4|12741.3|12739.3|12743|12741|12700.4|12698.4|11342
1608325500000|2020-12-18 21:05:00|12741.5|12739.5|12736.7|12734.7|12747.2|12745.2|12730.9|12728.9|4943
1608325800000|2020-12-18 21:10:00|12737.3|12735.3|12743.6|12738.6|12745.7|12743.7|12735.3|12733.3|3327
1608326100000|2020-12-18 21:15:00|12743.3|12738.3|12734|12729|12744.6|12739.6|12733.3|12728.3|0
1608326400000|2020-12-18 21:20:00|12734.1|12729.1|12730.2|12725.2|12735.5|12730.5|12730.2|12725.2|0
1608326700000|2020-12-18 21:25:00|12730.8|12725.8|12734.1|12729.1|12734.9|12729.9|12730.8|12725.8|0
1608327000000|2020-12-18 21:30:00|12740|12738|12741.8|12739.8|12742|12740|12733|12731|1234
1608327300000|2020-12-18 21:35:00|12741.3|12739.3|12746.3|12744.3|12750.5|12748.5|12740.5|12738.5|719
1608327600000|2020-12-18 21:40:00|12746.5|12744.5|12753.5|12751.5|12754.5|12752.5|12746.5|12744.5|1159
1608327900000|2020-12-18 21:45:00|12753|12751|12761|12759|12762|12760|12749|12747|1360
1608328200000|2020-12-18 21:50:00|12760.3|12758.3|12752|12750|12762.3|12760.3|12752|12750|616
1608328500000|2020-12-18 21:55:00|12751.5|12749.5|12753.3|12748.3|12754|12752|12747.3|12745.3|569
1608505200000|2020-12-20 23:00:00|12773|12771|12731.3|12729.3|12773|12771|12731.3|12729.3|2042
1608505500000|2020-12-20 23:05:00|12731.4|12729.4|12753.3|12751.3|12756.5|12754.5|12726.7|12724.7|1288
1608505800000|2020-12-20 23:10:00|12753.2|12751.2|12754.8|12752.8|12759.7|12757.7|12751.3|12749.3|981
1608506100000|2020-12-20 23:15:00|12754.7|12752.7|12756.3|12754.3|12759.3|12757.3|12754.3|12752.3|595
1608506400000|2020-12-20 23:20:00|12756.2|12754.2|12755.3|12753.3|12757.2|12755.2|12747.9|12745.9|477
1608506700000|2020-12-20 23:25:00|12755.4|12753.4|12751.3|12749.3|12755.4|12753.4|12749.3|12747.3|338
1608507000000|2020-12-20 23:30:00|12751.9|12749.9|12747.2|12745.2|12756.4|12754.4|12742.8|12740.8|814
1608507300000|2020-12-20 23:35:00|12746.9|12744.9|12738|12736|12748.3|12746.3|12738|12736|437
1608507600000|2020-12-20 23:40:00|12738.8|12736.8|12737.9|12735.9|12741.2|12739.2|12735.4|12733.4|422
1608507900000|2020-12-20 23:45:00|12737.8|12735.8|12739.8|12737.8|12742.2|12740.2|12737.2|12735.2|345
1608508200000|2020-12-20 23:50:00|12740|12738|12746.8|12744.8|12748.8|12746.8|12739.5|12737.5|373
1608508500000|2020-12-20 23:55:00|12746.7|12744.7|12751.8|12749.8|12755.4|12753.4|12743.4|12741.4|503
1608508800000|2020-12-21 00:00:00|12751.7|12749.7|12754.9|12752.9|12756.7|12754.7|12750.5|12748.5|483
1608509100000|2020-12-21 00:05:00|12754.7|12752.7|12757|12755|12759.2|12757.2|12754.7|12752.7|675
1608509400000|2020-12-21 00:10:00|12757.3|12755.3|12753.4|12751.4|12757.5|12755.5|12749.7|12747.7|639
1608509700000|2020-12-21 00:15:00|12753.3|12751.3|12740.9|12738.9|12754.3|12752.3|12735.8|12733.8|1266
1608510000000|2020-12-21 00:20:00|12741.2|12739.2|12738.8|12736.8|12741.4|12739.4|12735.7|12733.7|481
1608510300000|2020-12-21 00:25:00|12738.7|12736.7|12730.7|12728.7|12741.4|12739.4|12730.7|12728.7|496
1608510600000|2020-12-21 00:30:00|12730.4|12728.4|12740.5|12738.5|12741.5|12739.5|12730.4|12728.4|432
1608510900000|2020-12-21 00:35:00|12740.4|12738.4|12743.7|12741.7|12745.2|12743.2|12738.8|12736.8|436
1608511200000|2020-12-21 00:40:00|12743.9|12741.9|12742.5|12740.5|12745.5|12743.5|12741.8|12739.8|230
1608511500000|2020-12-21 00:45:00|12742.4|12740.4|12744.4|12742.4|12746.7|12744.7|12737.7|12735.7|424
1608511800000|2020-12-21 00:50:00|12744.2|12742.2|12746.5|12744.5|12749.4|12747.4|12742|12740|358
1608512100000|2020-12-21 00:55:00|12746.9|12744.9|12742.7|12740.7|12747.9|12745.9|12739.9|12737.9|334
1608512400000|2020-12-21 01:00:00|12742.5|12740.5|12755.2|12753.2|12759|12757|12740.5|12738.5|698
1608512700000|2020-12-21 01:05:00|12755.3|12753.3|12748.5|12746.5|12756.9|12754.9|12747.3|12745.3|510
1608513000000|2020-12-21 01:10:00|12748.7|12746.7|12746.8|12744.8|12750.5|12748.5|12745.4|12743.4|328
1608513300000|2020-12-21 01:15:00|12746.7|12744.7|12748.7|12746.7|12749.3|12747.3|12739.7|12737.7|596
1608513600000|2020-12-21 01:20:00|12748.4|12746.4|12745.2|12743.2|12750.5|12748.5|12744|12742|347
1608513900000|2020-12-21 01:25:00|12745.3|12743.3|12746.2|12744.2|12747.9|12745.9|12745.3|12743.3|193
1608514200000|2020-12-21 01:30:00|12746|12744|12738.7|12736.7|12746.7|12744.7|12735.9|12733.9|584
1608514500000|2020-12-21 01:35:00|12738.3|12736.3|12737.7|12735.7|12739.3|12737.3|12734.4|12732.4|451
1608514800000|2020-12-21 01:40:00|12737.5|12735.5|12739.7|12737.7|12741.7|12739.7|12731.9|12729.9|848
1608515100000|2020-12-21 01:45:00|12739.5|12737.5|12739.3|12737.3|12742.8|12740.8|12737.3|12735.3|444
1608515400000|2020-12-21 01:50:00|12739|12737|12736.4|12734.4|12739.5|12737.5|12732.5|12730.5|612
1608515700000|2020-12-21 01:55:00|12736.7|12734.7|12742.9|12740.9|12745.5|12743.5|12735.7|12733.7|477
1608516000000|2020-12-21 02:00:00|12742.8|12740.8|12750.4|12748.4|12751.4|12749.4|12742.3|12740.3|400
1608516300000|2020-12-21 02:05:00|12750.5|12748.5|12749.9|12747.9|12753.8|12751.8|12749.3|12747.3|407
1608516600000|2020-12-21 02:10:00|12750|12748|12745|12743|12751.5|12749.5|12744.9|12742.9|259
1608516900000|2020-12-21 02:15:00|12744.9|12742.9|12748.5|12746.5|12750|12748|12741.4|12739.4|299
1608517200000|2020-12-21 02:20:00|12748.9|12746.9|12745.2|12743.2|12750.9|12748.9|12744.7|12742.7|265
1608517500000|2020-12-21 02:25:00|12745.3|12743.3|12745.7|12743.7|12747.4|12745.4|12743.3|12741.3|185
1608517800000|2020-12-21 02:30:00|12745.8|12743.8|12748.3|12746.3|12749.8|12747.8|12745.2|12743.2|283
1608518100000|2020-12-21 02:35:00|12748.2|12746.2|12742.5|12740.5|12748.8|12746.8|12740.8|12738.8|376
1608518400000|2020-12-21 02:40:00|12742.3|12740.3|12742.2|12740.2|12743.5|12741.5|12738.9|12736.9|279
1608518700000|2020-12-21 02:45:00|12742.3|12740.3|12747.2|12745.2|12748.2|12746.2|12742.2|12740.2|353
1608519000000|2020-12-21 02:50:00|12747.3|12745.3|12747.3|12745.3|12749|12747|12746.4|12744.4|162
1608519300000|2020-12-21 02:55:00|12747.2|12745.2|12749.8|12747.8|12752.7|12750.7|12745|12743|338
1608519600000|2020-12-21 03:00:00|12749.9|12747.9|12743.2|12741.2|12749.9|12747.9|12742|12740|332
1608519900000|2020-12-21 03:05:00|12743|12741|12746.4|12744.4|12746.8|12744.8|12743|12741|250
1608520200000|2020-12-21 03:10:00|12746.5|12744.5|12745.9|12743.9|12749.7|12747.7|12745.7|12743.7|280
1608520500000|2020-12-21 03:15:00|12746.2|12744.2|12749.3|12747.3|12750.9|12748.9|12745|12743|148
1608520800000|2020-12-21 03:20:00|12749.2|12747.2|12746.8|12744.8|12749.9|12747.9|12745.2|12743.2|188
1608521100000|2020-12-21 03:25:00|12746.9|12744.9|12747.8|12745.8|12749.2|12747.2|12746.3|12744.3|105
1608521400000|2020-12-21 03:30:00|12747.9|12745.9|12746.2|12744.2|12747.9|12745.9|12745.3|12743.3|86
1608521700000|2020-12-21 03:35:00|12746.3|12744.3|12744.8|12742.8|12746.3|12744.3|12743.5|12741.5|148
1608522000000|2020-12-21 03:40:00|12744.9|12742.9|12745.4|12743.4|12745.5|12743.5|12741.7|12739.7|197
1608522300000|2020-12-21 03:45:00|12745.3|12743.3|12743.5|12741.5|12746|12744|12743.4|12741.4|144
1608522600000|2020-12-21 03:50:00|12743.7|12741.7|12745.5|12743.5|12747.8|12745.8|12743.7|12741.7|126
1608522900000|2020-12-21 03:55:00|12745.4|12743.4|12743.3|12741.3|12746.8|12744.8|12742.9|12740.9|117
1608523200000|2020-12-21 04:00:00|12743.5|12741.5|12743.9|12741.9|12744.7|12742.7|12741.7|12739.7|164
1608523500000|2020-12-21 04:05:00|12744.2|12742.2|12749.4|12747.4|12749.7|12747.7|12742.5|12740.5|283
1608523800000|2020-12-21 04:10:00|12749.7|12747.7|12754.2|12752.2|12755.9|12753.9|12748.8|12746.8|461
1608524100000|2020-12-21 04:15:00|12754|12752|12755.9|12753.9|12756.2|12754.2|12753.2|12751.2|154
1608524400000|2020-12-21 04:20:00|12756.2|12754.2|12754.3|12752.3|12757.2|12755.2|12752.4|12750.4|170
1608524700000|2020-12-21 04:25:00|12753.9|12751.9|12751.5|12749.5|12755.8|12753.8|12751.3|12749.3|150
1608525000000|2020-12-21 04:30:00|12751.4|12749.4|12751.4|12749.4|12752.9|12750.9|12750.5|12748.5|145
1608525300000|2020-12-21 04:35:00|12751.3|12749.3|12749|12747|12753.7|12751.7|12749|12747|138
1608525600000|2020-12-21 04:40:00|12749.2|12747.2|12749.9|12747.9|12751.3|12749.3|12745.4|12743.4|227
1608525900000|2020-12-21 04:45:00|12749.7|12747.7|12748|12746|12750.5|12748.5|12747.9|12745.9|67
1608526200000|2020-12-21 04:50:00|12748.2|12746.2|12748.2|12746.2|12750.7|12748.7|12747.8|12745.8|90
1608526500000|2020-12-21 04:55:00|12748.3|12746.3|12751.5|12749.5|12752.5|12750.5|12748.2|12746.2|150
1608526800000|2020-12-21 05:00:00|12751.7|12749.7|12753.5|12751.5|12753.8|12751.8|12748.8|12746.8|201
1608527100000|2020-12-21 05:05:00|12753.4|12751.4|12761.4|12759.4|12762.8|12760.8|12752.4|12750.4|696
1608527400000|2020-12-21 05:10:00|12761.5|12759.5|12762.2|12760.2|12770|12768|12760.7|12758.7|958
1608527700000|2020-12-21 05:15:00|12762.3|12760.3|12759.3|12757.3|12763|12761|12759.3|12757.3|369
1608528000000|2020-12-21 05:20:00|12759|12757|12758.4|12756.4|12760.5|12758.5|12758.3|12756.3|178
1608528300000|2020-12-21 05:25:00|12758.5|12756.5|12758.3|12756.3|12762.3|12760.3|12758.3|12756.3|276
1608528600000|2020-12-21 05:30:00|12758.4|12756.4|12762.4|12760.4|12762.5|12760.5|12757.7|12755.7|261
1608528900000|2020-12-21 05:35:00|12762.3|12760.3|12765.3|12763.3|12765.3|12763.3|12761.4|12759.4|198
1608529200000|2020-12-21 05:40:00|12765.2|12763.2|12765.2|12763.2|12767.8|12765.8|12764.2|12762.2|234
1608529500000|2020-12-21 05:45:00|12765.3|12763.3|12769.3|12767.3|12777.2|12775.2|12764|12762|962
1608529800000|2020-12-21 05:50:00|12769.4|12767.4|12767.9|12765.9|12771.4|12769.4|12767.4|12765.4|339
1608530100000|2020-12-21 05:55:00|12768|12766|12764.8|12762.8|12768.2|12766.2|12764.3|12762.3|302
1608530400000|2020-12-21 06:00:00|12764.9|12762.9|12757.4|12755.4|12765|12763|12756.3|12754.3|532
1608530700000|2020-12-21 06:05:00|12757.2|12755.2|12755.7|12753.7|12761.3|12759.3|12755|12753|471
1608531000000|2020-12-21 06:10:00|12755.8|12753.8|12760.5|12758.5|12760.7|12758.7|12755.3|12753.3|223
1608531300000|2020-12-21 06:15:00|12760.3|12758.3|12764.5|12762.5|12764.8|12762.8|12760.3|12758.3|239
1608531600000|2020-12-21 06:20:00|12764.7|12762.7|12765.7|12763.7|12768.2|12766.2|12764.4|12762.4|314
1608531900000|2020-12-21 06:25:00|12765.5|12763.5|12763.8|12761.8|12765.8|12763.8|12762|12760|247
1608532200000|2020-12-21 06:30:00|12763.7|12761.7|12761.8|12759.8|12765.3|12763.3|12761.2|12759.2|199
1608532500000|2020-12-21 06:35:00|12761.7|12759.7|12757.7|12755.7|12762.2|12760.2|12757.7|12755.7|205
1608532800000|2020-12-21 06:40:00|12757.3|12755.3|12747.3|12745.3|12757.8|12755.8|12745.2|12743.2|600
1608533100000|2020-12-21 06:45:00|12747|12745|12747.8|12745.8|12748.7|12746.7|12744.3|12742.3|318
1608533400000|2020-12-21 06:50:00|12747.9|12745.9|12747.4|12745.4|12749.9|12747.9|12745.3|12743.3|276
1608533700000|2020-12-21 06:55:00|12747.5|12745.5|12752.2|12750.2|12753.5|12751.5|12744.9|12742.9|353
1608534000000|2020-12-21 07:00:00|12752|12750|12735.9|12733.9|12752|12750|12734.3|12732.3|1687
1608534300000|2020-12-21 07:05:00|12735.8|12733.8|12728.7|12726.7|12738|12736|12728.5|12726.5|978
1608534600000|2020-12-21 07:10:00|12728.5|12726.5|12737.5|12735.5|12739.4|12737.4|12726.3|12724.3|1138
1608534900000|2020-12-21 07:15:00|12738.4|12736.4|12729.5|12727.5|12739.7|12737.7|12719.8|12717.8|1223
1608535200000|2020-12-21 07:20:00|12729.4|12727.4|12728|12726|12729.9|12727.9|12724.2|12722.2|515
1608535500000|2020-12-21 07:25:00|12727.4|12725.4|12718.2|12716.2|12728.8|12726.8|12718.2|12716.2|753
1608535800000|2020-12-21 07:30:00|12718|12716|12713.3|12711.3|12721.2|12719.2|12712.7|12710.7|1087
1608536100000|2020-12-21 07:35:00|12712.8|12710.8|12707.5|12705.5|12714.2|12712.2|12697.5|12695.5|2350
1608536400000|2020-12-21 07:40:00|12708|12706|12723.8|12721.8|12725.5|12723.5|12706.9|12704.9|1754
1608536700000|2020-12-21 07:45:00|12723.7|12721.7|12725|12723|12726|12724|12716.7|12714.7|1162
1608537000000|2020-12-21 07:50:00|12725.3|12723.3|12725.8|12723.8|12729.7|12727.7|12721.5|12719.5|916
1608537300000|2020-12-21 07:55:00|12725.9|12723.9|12732.3|12730.3|12733.4|12731.4|12724.7|12722.7|815
1608537600000|2020-12-21 08:00:00|12732.5|12730.5|12724.3|12722.3|12732.8|12730.8|12720.9|12718.9|1666
1608537900000|2020-12-21 08:05:00|12724.4|12722.4|12735.5|12733.5|12737.7|12735.7|12720.5|12718.5|1378
1608538200000|2020-12-21 08:10:00|12735.7|12733.7|12745.4|12743.4|12747.4|12745.4|12732.7|12730.7|1380
1608538500000|2020-12-21 08:15:00|12745.5|12743.5|12743.3|12741.3|12745.8|12743.8|12739.4|12737.4|694
1608538800000|2020-12-21 08:20:00|12742.9|12740.9|12733.2|12731.2|12743.3|12741.3|12730.7|12728.7|713
1608539100000|2020-12-21 08:25:00|12733|12731|12715.9|12713.9|12733.3|12731.3|12715.9|12713.9|1245
1608539400000|2020-12-21 08:30:00|12715.2|12713.2|12726.9|12724.9|12728|12726|12710.3|12708.3|1313
1608539700000|2020-12-21 08:35:00|12727|12725|12735.8|12733.8|12736.5|12734.5|12726.7|12724.7|735
1608540000000|2020-12-21 08:40:00|12736|12734|12729.9|12727.9|12741.4|12739.4|12729.7|12727.7|737
1608540300000|2020-12-21 08:45:00|12730|12728|12725.9|12723.9|12734.9|12732.9|12724.8|12722.8|618
1608540600000|2020-12-21 08:50:00|12725.4|12723.4|12719|12717|12726|12724|12718.3|12716.3|835
1608540900000|2020-12-21 08:55:00|12718.8|12716.8|12728.4|12726.4|12730.3|12728.3|12716.5|12714.5|1343
1608541200000|2020-12-21 09:00:00|12728.5|12726.5|12717.9|12715.9|12728.5|12726.5|12716.3|12714.3|1085
1608541500000|2020-12-21 09:05:00|12717.8|12715.8|12719|12717|12724.4|12722.4|12717.8|12715.8|590
1608541800000|2020-12-21 09:10:00|12719.2|12717.2|12710.3|12708.3|12722.4|12720.4|12708.2|12706.2|1028
1608542100000|2020-12-21 09:15:00|12710.2|12708.2|12717.2|12715.2|12717.3|12715.3|12704.8|12702.8|801
1608542400000|2020-12-21 09:20:00|12716.9|12714.9|12706.4|12704.4|12718.9|12716.9|12705|12703|639
1608542700000|2020-12-21 09:25:00|12706.5|12704.5|12704.8|12702.8|12707.8|12705.8|12700.7|12698.7|760
1608543000000|2020-12-21 09:30:00|12705.4|12703.4|12689.2|12687.2|12707.8|12705.8|12688.2|12686.2|1286
1608543300000|2020-12-21 09:35:00|12690.2|12688.2|12691.3|12689.3|12693.8|12691.8|12683.5|12681.5|998
1608543600000|2020-12-21 09:40:00|12690.9|12688.9|12671.2|12669.2|12692.8|12690.8|12669.4|12667.4|1414
1608543900000|2020-12-21 09:45:00|12671.4|12669.4|12663.2|12661.2|12671.4|12669.4|12651.4|12649.4|3089
1608544200000|2020-12-21 09:50:00|12662.5|12660.5|12658.7|12656.7|12664.4|12662.4|12655.3|12653.3|1121
1608544500000|2020-12-21 09:55:00|12659.2|12657.2|12653.3|12651.3|12659.2|12657.2|12644.4|12642.4|901
1608544800000|2020-12-21 10:00:00|12652.9|12650.9|12627.9|12625.9|12653.9|12651.9|12618.2|12616.2|3108
1608545100000|2020-12-21 10:05:00|12628.4|12626.4|12594.5|12592.5|12631.2|12629.2|12562.4|12560.4|4577
1608545400000|2020-12-21 10:10:00|12594.9|12592.9|12599.4|12597.4|12603.3|12601.3|12588.5|12586.5|1652
1608545700000|2020-12-21 10:15:00|12600.2|12598.2|12592.2|12590.2|12617.4|12615.4|12588.2|12586.2|3112
1608546000000|2020-12-21 10:20:00|12592.5|12590.5|12542.7|12540.7|12594.5|12592.5|12523.3|12521.3|4470
1608546300000|2020-12-21 10:25:00|12542.4|12540.4|12525.7|12523.7|12558.7|12556.7|12518.5|12516.5|4031
1608546600000|2020-12-21 10:30:00|12526.5|12524.5|12531.8|12529.8|12540|12538|12514.4|12512.4|3796
1608546900000|2020-12-21 10:35:00|12532.3|12530.3|12531.9|12529.9|12550.7|12548.7|12526.8|12524.8|4069
1608547200000|2020-12-21 10:40:00|12531.8|12529.8|12533.7|12531.7|12535|12533|12523.4|12521.4|1192
1608547500000|2020-12-21 10:45:00|12532.9|12530.9|12509.7|12507.7|12534.7|12532.7|12494.5|12492.5|2661
1608547800000|2020-12-21 10:50:00|12509|12507|12501.9|12499.9|12517.2|12515.2|12465.3|12463.3|5096
1608548100000|2020-12-21 10:55:00|12502.4|12500.4|12505.2|12503.2|12514|12512|12474.3|12472.3|4397
1608548400000|2020-12-21 11:00:00|12505|12503|12511.4|12509.4|12528.9|12526.9|12501.9|12499.9|2464
1608548700000|2020-12-21 11:05:00|12510.8|12508.8|12523.2|12521.2|12529.8|12527.8|12504.7|12502.7|2093
1608549000000|2020-12-21 11:10:00|12523|12521|12550.5|12548.5|12556.5|12554.5|12523|12521|2163
1608549300000|2020-12-21 11:15:00|12550.3|12548.3|12542.9|12540.9|12561.5|12559.5|12537.5|12535.5|1909
1608549600000|2020-12-21 11:20:00|12542.8|12540.8|12546.3|12544.3|12546.8|12544.8|12537.4|12535.4|1038
1608549900000|2020-12-21 11:25:00|12545.9|12543.9|12542.4|12540.4|12547.3|12545.3|12524.7|12522.7|1065
1608550200000|2020-12-21 11:30:00|12542.5|12540.5|12550.5|12548.5|12552.3|12550.3|12537.8|12535.8|1103
1608550500000|2020-12-21 11:35:00|12550.9|12548.9|12558.8|12556.8|12559|12557|12546.7|12544.7|1215
1608550800000|2020-12-21 11:40:00|12558.7|12556.7|12565.7|12563.7|12570|12568|12552.7|12550.7|1099
1608551100000|2020-12-21 11:45:00|12565.5|12563.5|12578.9|12576.9|12583.2|12581.2|12561.9|12559.9|1535
1608551400000|2020-12-21 11:50:00|12578.5|12576.5|12561.3|12559.3|12578.5|12576.5|12558.8|12556.8|1205
1608551700000|2020-12-21 11:55:00|12561.2|12559.2|12567.7|12565.7|12576.4|12574.4|12557.5|12555.5|1124
1608552000000|2020-12-21 12:00:00|12569.5|12567.5|12583.9|12581.9|12584.5|12582.5|12568.5|12566.5|1452
1608552300000|2020-12-21 12:05:00|12583|12581|12587.7|12585.7|12595.5|12593.5|12579.4|12577.4|1564
1608552600000|2020-12-21 12:10:00|12588.2|12586.2|12586|12584|12591.3|12589.3|12584.9|12582.9|875
1608552900000|2020-12-21 12:15:00|12586.4|12584.4|12588.7|12586.7|12598.4|12596.4|12585.9|12583.9|1179
1608553200000|2020-12-21 12:20:00|12589.2|12587.2|12568.8|12566.8|12589.7|12587.7|12555.5|12553.5|1805
1608553500000|2020-12-21 12:25:00|12568.9|12566.9|12575.4|12573.4|12581.7|12579.7|12560.7|12558.7|1800
1608553800000|2020-12-21 12:30:00|12575.3|12573.3|12573.5|12571.5|12583.7|12581.7|12567.9|12565.9|1000
1608554100000|2020-12-21 12:35:00|12574|12572|12590.2|12588.2|12590.2|12588.2|12573.4|12571.4|976
1608554400000|2020-12-21 12:40:00|12590.3|12588.3|12585.8|12583.8|12598.2|12596.2|12585|12583|1180
1608554700000|2020-12-21 12:45:00|12586.9|12584.9|12587.2|12585.2|12590.5|12588.5|12582.9|12580.9|716
1608555000000|2020-12-21 12:50:00|12587.4|12585.4|12580.3|12578.3|12593.8|12591.8|12577.8|12575.8|1028
1608555300000|2020-12-21 12:55:00|12580.4|12578.4|12580.8|12578.8|12585.4|12583.4|12578.2|12576.2|770
1608555600000|2020-12-21 13:00:00|12580.9|12578.9|12578.7|12576.7|12582.3|12580.3|12564.5|12562.5|1576
1608555900000|2020-12-21 13:05:00|12578.3|12576.3|12564.4|12562.4|12578.3|12576.3|12559.5|12557.5|1225
1608556200000|2020-12-21 13:10:00|12564.5|12562.5|12560.2|12558.2|12570.5|12568.5|12558.7|12556.7|1040
1608556500000|2020-12-21 13:15:00|12560.7|12558.7|12557.3|12555.3|12561|12559|12546|12544|1881
1608556800000|2020-12-21 13:20:00|12556.8|12554.8|12559.4|12557.4|12559.8|12557.8|12549|12547|1105
1608557100000|2020-12-21 13:25:00|12559.3|12557.3|12566.5|12564.5|12573.5|12571.5|12557.2|12555.2|1471
1608557400000|2020-12-21 13:30:00|12566.3|12564.3|12574.2|12572.2|12579|12577|12565.8|12563.8|1479
1608557700000|2020-12-21 13:35:00|12574.3|12572.3|12578|12576|12590.4|12588.4|12569.9|12567.9|1942
1608558000000|2020-12-21 13:40:00|12578.3|12576.3|12582.3|12580.3|12584|12582|12576.9|12574.9|889
1608558300000|2020-12-21 13:45:00|12581.9|12579.9|12577.3|12575.3|12586.5|12584.5|12575.8|12573.8|1136
1608558600000|2020-12-21 13:50:00|12577|12575|12576.8|12574.8|12581.3|12579.3|12571|12569|1879
1608558900000|2020-12-21 13:55:00|12576.7|12574.7|12580.9|12578.9|12584.7|12582.7|12572.5|12570.5|2121
1608559200000|2020-12-21 14:00:00|12582.3|12580.3|12577|12575|12587|12585|12576.7|12574.7|1410
1608559500000|2020-12-21 14:05:00|12577.3|12575.3|12580.8|12578.8|12581.7|12579.7|12568.8|12566.8|2464
1608559800000|2020-12-21 14:10:00|12581.5|12579.5|12586.7|12584.7|12589.4|12587.4|12577.5|12575.5|2193
1608560100000|2020-12-21 14:15:00|12587.3|12585.3|12590.2|12588.2|12595.5|12593.5|12584.2|12582.2|1940
1608560400000|2020-12-21 14:20:00|12590.5|12588.5|12584.5|12582.5|12590.8|12588.8|12584.3|12582.3|1330
1608560700000|2020-12-21 14:25:00|12584.3|12582.3|12584|12582|12587.8|12585.8|12579.5|12577.5|3232
1608561000000|2020-12-21 14:30:00|12583.5|12582.5|12627.8|12626.8|12639|12638|12571.8|12570.8|18595
1608561300000|2020-12-21 14:35:00|12630.3|12629.3|12642.2|12641.2|12650.3|12649.3|12618.5|12617.5|11712
1608561600000|2020-12-21 14:40:00|12641|12640|12608.3|12607.3|12645.8|12644.8|12605.5|12604.5|9349
1608561900000|2020-12-21 14:45:00|12608.7|12607.7|12575.5|12574.5|12618.8|12617.8|12568.5|12567.5|11481
1608562200000|2020-12-21 14:50:00|12574.8|12573.8|12586.8|12585.8|12593.8|12592.8|12566.8|12565.8|9204
1608562500000|2020-12-21 14:55:00|12587.5|12586.5|12583.8|12582.8|12610|12609|12578.3|12577.3|8606
1608562800000|2020-12-21 15:00:00|12583.4|12582.4|12535.3|12534.3|12596|12595|12527.2|12526.2|15939
1608563100000|2020-12-21 15:05:00|12535.5|12534.5|12524|12523|12540.4|12539.4|12504.5|12503.5|13223
1608563400000|2020-12-21 15:10:00|12524.3|12523.3|12504.5|12503.5|12534.8|12533.8|12499.8|12498.8|8640
1608563700000|2020-12-21 15:15:00|12502.3|12501.3|12487.5|12486.5|12524|12523|12482.3|12481.3|11635
1608564000000|2020-12-21 15:20:00|12487.3|12486.3|12513.5|12512.5|12518.3|12517.3|12482.8|12481.8|8076
1608564300000|2020-12-21 15:25:00|12512.9|12511.9|12508|12507|12519.4|12518.4|12495|12494|7233
1608564600000|2020-12-21 15:30:00|12508.2|12507.2|12502|12501|12515.2|12514.2|12485.5|12484.5|9005
1608564900000|2020-12-21 15:35:00|12502.3|12501.3|12496.4|12495.4|12511.4|12510.4|12471|12470|9975
1608565200000|2020-12-21 15:40:00|12495.8|12494.8|12496|12495|12501|12500|12479.7|12478.7|6263
1608565500000|2020-12-21 15:45:00|12495.7|12494.7|12475.3|12474.3|12495.7|12494.7|12462.7|12461.7|9426
1608565800000|2020-12-21 15:50:00|12475|12474|12481.5|12480.5|12490.5|12489.5|12464|12463|7048
1608566100000|2020-12-21 15:55:00|12481.7|12480.7|12496.4|12495.4|12505.8|12504.8|12478.7|12477.7|6502
1608566400000|2020-12-21 16:00:00|12496.5|12495.5|12517.9|12516.9|12521.2|12520.2|12492.8|12491.8|6751
1608566700000|2020-12-21 16:05:00|12517.7|12516.7|12513.2|12512.2|12522|12521|12502.8|12501.8|5261
1608567000000|2020-12-21 16:10:00|12513|12512|12522|12521|12522.5|12521.5|12503|12502|4435
1608567300000|2020-12-21 16:15:00|12521.8|12520.8|12521.8|12520.8|12526.2|12525.2|12508.8|12507.8|4246
1608567600000|2020-12-21 16:20:00|12520.5|12519.5|12544.8|12543.8|12545.3|12544.3|12517.3|12516.3|5202
1608567900000|2020-12-21 16:25:00|12544.4|12543.4|12545.8|12544.8|12548.2|12547.2|12540.9|12539.9|3978
1608568200000|2020-12-21 16:30:00|12546|12545|12557.5|12556.5|12564.8|12563.8|12545.5|12544.5|4274
1608568500000|2020-12-21 16:35:00|12557.8|12556.8|12576.7|12575.7|12582.3|12581.3|12557.8|12556.8|4956
1608568800000|2020-12-21 16:40:00|12577|12576|12584.8|12583.8|12588.9|12587.9|12576.8|12575.8|3859
1608569100000|2020-12-21 16:45:00|12584.5|12583.5|12593.5|12592.5|12596.5|12595.5|12582.2|12581.2|4321
1608569400000|2020-12-21 16:50:00|12594|12593|12585.8|12584.8|12600|12599|12584.5|12583.5|3136
1608569700000|2020-12-21 16:55:00|12586|12585|12583.3|12582.3|12588.3|12587.3|12579.9|12578.9|2776
1608570000000|2020-12-21 17:00:00|12583.5|12582.5|12596.4|12595.4|12598|12597|12583.5|12582.5|2894
1608570300000|2020-12-21 17:05:00|12596.5|12595.5|12598.4|12597.4|12601.3|12600.3|12591.7|12590.7|2091
1608570600000|2020-12-21 17:10:00|12598.3|12597.3|12587.9|12586.9|12601.4|12600.4|12587|12586|2168
1608570900000|2020-12-21 17:15:00|12588|12587|12585.5|12584.5|12596.3|12595.3|12583.7|12582.7|2383
1608571200000|2020-12-21 17:20:00|12585.7|12584.7|12614.4|12613.4|12615.2|12614.2|12585.4|12584.4|3917
1608571500000|2020-12-21 17:25:00|12614.5|12613.5|12625.5|12624.5|12627|12626|12613|12612|3981
1608571800000|2020-12-21 17:30:00|12625.4|12624.4|12631.9|12630.9|12635.3|12634.3|12624.8|12623.8|3704
1608572100000|2020-12-21 17:35:00|12631.8|12630.8|12634.8|12633.8|12639.5|12638.5|12629.3|12628.3|2278
1608572400000|2020-12-21 17:40:00|12635|12634|12632.9|12631.9|12638.4|12637.4|12626.8|12625.8|2692
1608572700000|2020-12-21 17:45:00|12633.3|12632.3|12632.3|12631.3|12636.3|12635.3|12625.8|12624.8|2265
1608573000000|2020-12-21 17:50:00|12632.7|12631.7|12647.8|12646.8|12658.8|12657.8|12631.3|12630.3|5476
1608573300000|2020-12-21 17:55:00|12648.5|12647.5|12650|12649|12652.9|12651.9|12644.8|12643.8|2329
1608573600000|2020-12-21 18:00:00|12650.7|12649.7|12645.5|12644.5|12653|12652|12642.3|12641.3|2230
1608573900000|2020-12-21 18:05:00|12645.8|12644.8|12661.7|12660.7|12664.8|12663.8|12643.5|12642.5|3328
1608574200000|2020-12-21 18:10:00|12661.5|12660.5|12676.9|12675.9|12676.9|12675.9|12658.7|12657.7|3882
1608574500000|2020-12-21 18:15:00|12677.2|12676.2|12677.5|12676.5|12679.7|12678.7|12672.8|12671.8|2714
1608574800000|2020-12-21 18:20:00|12677.7|12676.7|12672.9|12671.9|12678.7|12677.7|12667|12666|2490
1608575100000|2020-12-21 18:25:00|12672.3|12671.3|12672|12671|12678.8|12677.8|12666.7|12665.7|3014
1608575400000|2020-12-21 18:30:00|12671.3|12670.3|12682.3|12681.3|12685.3|12684.3|12670.5|12669.5|3071
1608575700000|2020-12-21 18:35:00|12682.4|12681.4|12680.9|12679.9|12685.7|12684.7|12677|12676|2319
1608576000000|2020-12-21 18:40:00|12680.8|12679.8|12690.3|12689.3|12693.2|12692.2|12680.2|12679.2|3124
1608576300000|2020-12-21 18:45:00|12690.4|12689.4|12682.8|12681.8|12690.7|12689.7|12670.7|12669.7|5078
1608576600000|2020-12-21 18:50:00|12682.7|12681.7|12697.8|12696.8|12697.9|12696.9|12682.7|12681.7|2837
1608576900000|2020-12-21 18:55:00|12697.7|12696.7|12689.2|12688.2|12700.9|12699.9|12688.5|12687.5|2993
1608577200000|2020-12-21 19:00:00|12690.9|12689.9|12686.9|12685.9|12692.3|12691.3|12683.4|12682.4|2628
1608577500000|2020-12-21 19:05:00|12687|12686|12676.7|12675.7|12689.4|12688.4|12675.9|12674.9|2717
1608577800000|2020-12-21 19:10:00|12676.8|12675.8|12684.5|12683.5|12687.2|12686.2|12669.8|12668.8|3465
1608578100000|2020-12-21 19:15:00|12684.8|12683.8|12680.9|12679.9|12687|12686|12678.8|12677.8|2671
1608578400000|2020-12-21 19:20:00|12680.2|12679.2|12678.2|12677.2|12682.8|12681.8|12671.9|12670.9|3043
1608578700000|2020-12-21 19:25:00|12677.9|12676.9|12690.5|12689.5|12691.3|12690.3|12675.9|12674.9|2795
1608579000000|2020-12-21 19:30:00|12690.4|12689.4|12693.9|12692.9|12699.2|12698.2|12688|12687|3455
1608579300000|2020-12-21 19:35:00|12693.8|12692.8|12689.5|12688.5|12704.3|12703.3|12686.5|12685.5|4431
1608579600000|2020-12-21 19:40:00|12689.7|12688.7|12691.5|12690.5|12695.4|12694.4|12683|12682|3258
1608579900000|2020-12-21 19:45:00|12691.4|12690.4|12688.9|12687.9|12695.7|12694.7|12687.2|12686.2|2388
1608580200000|2020-12-21 19:50:00|12689|12688|12690.3|12689.3|12694.2|12693.2|12685|12684|2023
1608580500000|2020-12-21 19:55:00|12690.2|12689.2|12683.4|12682.4|12694.8|12693.8|12680.5|12679.5|2504
1608580800000|2020-12-21 20:00:00|12683.8|12682.8|12683|12682|12689.4|12688.4|12678.5|12677.5|2212
1608581100000|2020-12-21 20:05:00|12683.2|12682.2|12666.7|12665.7|12686.2|12685.2|12663.9|12662.9|3206
1608581400000|2020-12-21 20:10:00|12666|12665|12673.3|12672.3|12675.3|12674.3|12659.2|12658.2|3804
1608581700000|2020-12-21 20:15:00|12673|12672|12667.5|12666.5|12673|12672|12661.9|12660.9|2549
1608582000000|2020-12-21 20:20:00|12667.7|12666.7|12670.5|12669.5|12672.5|12671.5|12664|12663|1922
1608582300000|2020-12-21 20:25:00|12669.3|12668.3|12668|12667|12674.4|12673.4|12666.8|12665.8|2536
1608582600000|2020-12-21 20:30:00|12667|12666|12644.3|12643.3|12669.5|12668.5|12642.8|12641.8|5005
1608582900000|2020-12-21 20:35:00|12644.2|12643.2|12667.3|12666.3|12668|12667|12642.4|12641.4|6028
1608583200000|2020-12-21 20:40:00|12667|12666|12656.5|12655.5|12671.7|12670.7|12654|12653|5467
1608583500000|2020-12-21 20:45:00|12657.3|12656.3|12660.4|12659.4|12667.8|12666.8|12653.8|12652.8|4196
1608583800000|2020-12-21 20:50:00|12653.5|12652.5|12664.3|12663.3|12664.3|12663.3|12638.3|12637.3|7976
1608584100000|2020-12-21 20:55:00|12666.2|12665.2|12686.5|12685.5|12691|12690|12664.5|12663.5|12115
1608584400000|2020-12-21 21:00:00|12686.3|12685.3|12684.2|12682.2|12687|12685.3|12669|12667|6221
1608584700000|2020-12-21 21:05:00|12684.5|12682.5|12689|12687|12689.1|12687.1|12677.5|12675.5|2237
1608585000000|2020-12-21 21:10:00|12688.8|12686.8|12692.8|12687.8|12692.8|12689.8|12682|12680|1459
1608585300000|2020-12-21 21:15:00|12692.9|12687.9|12689.4|12684.4|12694|12689|12689.4|12684.4|0
1608585600000|2020-12-21 21:20:00|12689.2|12684.2|12687.3|12682.3|12690.1|12685.1|12687|12682|0
1608585900000|2020-12-21 21:25:00|12687.2|12682.2|12688.4|12683.4|12688.7|12683.7|12686.5|12681.5|0
1608586200000|2020-12-21 21:30:00|12689.1|12687.1|12686.6|12684.6|12690.1|12688.1|12684.1|12682.1|455
1608586500000|2020-12-21 21:35:00|12686.3|12684.3|12688.6|12686.6|12690.3|12688.3|12684.8|12682.8|213
1608586800000|2020-12-21 21:40:00|12689.8|12687.8|12689.1|12687.1|12693.3|12691.3|12688.6|12686.6|219
1608587100000|2020-12-21 21:45:00|12688.3|12686.3|12691.1|12689.1|12691.6|12689.6|12687.8|12685.8|205
1608587400000|2020-12-21 21:50:00|12690.8|12688.8|12690.1|12688.1|12691.3|12689.3|12688.1|12686.1|216
1608587700000|2020-12-21 21:55:00|12689.6|12687.6|12693.9|12688.9|12694|12691.6|12689.1|12687.1|275
1608588000000|2020-12-21 22:00:00|12693.7|12688.7|12693.5|12688.5|12693.9|12688.9|12692.6|12687.6|0
1608588300000|2020-12-21 22:05:00|12693.3|12688.3|12692.8|12687.8|12693.5|12688.5|12692|12687|0
1608588600000|2020-12-21 22:10:00|12693|12688|12697.2|12692.2|12697.3|12692.3|12693|12688|0
1608588900000|2020-12-21 22:15:00|12696.6|12691.6|12704.6|12699.6|12705.2|12700.2|12696.5|12691.5|0
1608589200000|2020-12-21 22:20:00|12704|12699|12705.4|12700.4|12706.8|12701.8|12703.9|12698.9|0
1608589500000|2020-12-21 22:25:00|12705.1|12700.1|12706.1|12701.1|12706.4|12701.4|12704.1|12699.1|0
1608589800000|2020-12-21 22:30:00|12706.5|12701.5|12704|12699|12706.5|12701.5|12701.8|12696.8|0
1608590100000|2020-12-21 22:35:00|12703.9|12698.9|12704.6|12699.6|12705|12700|12702.4|12697.4|0
1608590400000|2020-12-21 22:40:00|12705.5|12700.5|12709.2|12704.2|12709.5|12704.5|12704.5|12699.5|0
1608590700000|2020-12-21 22:45:00|12708.3|12703.3|12709.8|12704.8|12709.9|12704.9|12708.2|12703.2|0
1608591000000|2020-12-21 22:50:00|12709.7|12704.7|12709.9|12704.9|12711.4|12706.4|12709.7|12704.7|0
1608591300000|2020-12-21 22:55:00|12709.8|12704.8|12709.4|12704.4|12710.3|12705.3|12708.5|12703.5|0
1608591600000|2020-12-21 23:00:00|12708.8|12706.8|12716.1|12714.1|12718|12716|12706.1|12704.1|1026
1608591900000|2020-12-21 23:05:00|12716.2|12714.2|12713.6|12711.6|12716.8|12714.8|12711|12709|462
1608592200000|2020-12-21 23:10:00|12714.3|12712.3|12713.1|12711.1|12715.8|12713.8|12711.8|12709.8|269
1608592500000|2020-12-21 23:15:00|12713|12711|12713.6|12711.6|12716.5|12714.5|12712.5|12710.5|281
1608592800000|2020-12-21 23:20:00|12714.3|12712.3|12715|12713|12716.5|12714.5|12712.6|12710.6|252
1608593100000|2020-12-21 23:25:00|12714.8|12712.8|12712.3|12710.3|12715|12713|12707.2|12705.2|527
1608593400000|2020-12-21 23:30:00|12712.5|12710.5|12704.7|12702.7|12713.5|12711.5|12703.1|12701.1|363
1608593700000|2020-12-21 23:35:00|12704|12702|12697.8|12695.8|12705.5|12703.5|12697.3|12695.3|297
1608594000000|2020-12-21 23:40:00|12697.7|12695.7|12704.2|12702.2|12704.2|12702.2|12696.2|12694.2|266
1608594300000|2020-12-21 23:45:00|12704|12702|12705.7|12703.7|12707.5|12705.5|12703.6|12701.6|273
1608594600000|2020-12-21 23:50:00|12705.8|12703.8|12706.2|12704.2|12709.3|12707.3|12705.8|12703.8|135
1608594900000|2020-12-21 23:55:00|12706.1|12704.1|12703.8|12701.8|12707.6|12705.6|12699.2|12697.2|206
1608595200000|2020-12-22 00:00:00|12704.3|12702.3|12710.5|12708.5|12713.3|12711.3|12703.5|12701.5|348
1608595500000|2020-12-22 00:05:00|12710.6|12708.6|12707|12705|12712.2|12710.2|12704.8|12702.8|289
1608595800000|2020-12-22 00:10:00|12707.1|12705.1|12707.8|12705.8|12709.7|12707.7|12706.5|12704.5|174
1608596100000|2020-12-22 00:15:00|12707.7|12705.7|12705|12703|12708.7|12706.7|12704.6|12702.6|175
1608596400000|2020-12-22 00:20:00|12705.2|12703.2|12698|12696|12707.6|12705.6|12697.7|12695.7|265
1608596700000|2020-12-22 00:25:00|12698.1|12696.1|12696|12694|12699.6|12697.6|12695.1|12693.1|321
1608597000000|2020-12-22 00:30:00|12696.1|12694.1|12695.1|12693.1|12699.5|12697.5|12693.3|12691.3|291
1608597300000|2020-12-22 00:35:00|12695.2|12693.2|12699.8|12697.8|12699.8|12697.8|12694.3|12692.3|172
1608597600000|2020-12-22 00:40:00|12699.7|12697.7|12700|12698|12701.6|12699.6|12698.8|12696.8|157
1608597900000|2020-12-22 00:45:00|12700.1|12698.1|12693.6|12691.6|12700.5|12698.5|12692.3|12690.3|295
1608598200000|2020-12-22 00:50:00|12693.7|12691.7|12687.6|12685.6|12695|12693|12687.6|12685.6|511
1608598500000|2020-12-22 00:55:00|12687.7|12685.7|12688.3|12686.3|12689.3|12687.3|12685.3|12683.3|469
1608598800000|2020-12-22 01:00:00|12688.1|12686.1|12697.5|12695.5|12700|12698|12687.1|12685.1|550
1608599100000|2020-12-22 01:05:00|12697.6|12695.6|12694|12692|12698.1|12696.1|12693.3|12691.3|210
1608599400000|2020-12-22 01:10:00|12694.1|12692.1|12696.5|12694.5|12697.6|12695.6|12690.2|12688.2|177
1608599700000|2020-12-22 01:15:00|12696.6|12694.6|12699.2|12697.2|12702.2|12700.2|12695.1|12693.1|351
1608600000000|2020-12-22 01:20:00|12699.3|12697.3|12709.6|12707.6|12711.6|12709.6|12699.2|12697.2|494
1608600300000|2020-12-22 01:25:00|12709.5|12707.5|12723.5|12721.5|12724.2|12722.2|12707.8|12705.8|821
1608600600000|2020-12-22 01:30:00|12723.6|12721.6|12724.7|12722.7|12729.7|12727.7|12722.2|12720.2|720
1608600900000|2020-12-22 01:35:00|12724.5|12722.5|12717.2|12715.2|12724.7|12722.7|12717.2|12715.2|335
1608601200000|2020-12-22 01:40:00|12717.1|12715.1|12716.5|12714.5|12722.2|12720.2|12713.5|12711.5|375
1608601500000|2020-12-22 01:45:00|12716.2|12714.2|12721.6|12719.6|12722.2|12720.2|12715.5|12713.5|254
1608601800000|2020-12-22 01:50:00|12721.5|12719.5|12715.5|12713.5|12725|12723|12715.5|12713.5|329
1608602100000|2020-12-22 01:55:00|12715.7|12713.7|12709.2|12707.2|12715.8|12713.8|12707.3|12705.3|403
1608602400000|2020-12-22 02:00:00|12709.5|12707.5|12714.3|12712.3|12715.3|12713.3|12707.8|12705.8|339
1608602700000|2020-12-22 02:05:00|12714.2|12712.2|12710.7|12708.7|12717|12715|12710.5|12708.5|178
1608603000000|2020-12-22 02:10:00|12710.8|12708.8|12714.2|12712.2|12715.2|12713.2|12708|12706|287
1608603300000|2020-12-22 02:15:00|12714.3|12712.3|12712.3|12710.3|12715.1|12713.1|12707.8|12705.8|158
1608603600000|2020-12-22 02:20:00|12712|12710|12711.5|12709.5|12714|12712|12709.7|12707.7|163
1608603900000|2020-12-22 02:25:00|12711.7|12709.7|12715.6|12713.6|12715.6|12713.6|12711.2|12709.2|150
1608604200000|2020-12-22 02:30:00|12715.7|12713.7|12723.5|12721.5|12723.7|12721.7|12715.1|12713.1|377
1608604500000|2020-12-22 02:35:00|12723.3|12721.3|12725.2|12723.2|12729|12727|12723|12721|333
1608604800000|2020-12-22 02:40:00|12725.3|12723.3|12720.1|12718.1|12725.3|12723.3|12720.1|12718.1|173
1608605100000|2020-12-22 02:45:00|12720.2|12718.2|12725.1|12723.1|12725.6|12723.6|12720.2|12718.2|249
1608605400000|2020-12-22 02:50:00|12725|12723|12725|12723|12729.3|12727.3|12723.5|12721.5|279
1608605700000|2020-12-22 02:55:00|12725.1|12723.1|12723.8|12721.8|12725.8|12723.8|12722.1|12720.1|120
1608606000000|2020-12-22 03:00:00|12723.7|12721.7|12716.7|12714.7|12724.2|12722.2|12714.3|12712.3|395
1608606300000|2020-12-22 03:05:00|12716.3|12714.3|12715.3|12713.3|12717.1|12715.1|12713.8|12711.8|192
1608606600000|2020-12-22 03:10:00|12715.5|12713.5|12712.5|12710.5|12715.5|12713.5|12710.2|12708.2|297
1608606900000|2020-12-22 03:15:00|12712.2|12710.2|12711|12709|12713.5|12711.5|12707.7|12705.7|215
1608607200000|2020-12-22 03:20:00|12711.1|12709.1|12714.2|12712.2|12714.3|12712.3|12710.5|12708.5|216
1608607500000|2020-12-22 03:25:00|12714|12712|12716.2|12714.2|12717.1|12715.1|12713.6|12711.6|157
1608607800000|2020-12-22 03:30:00|12716.3|12714.3|12714.8|12712.8|12716.6|12714.6|12711.1|12709.1|189
1608608100000|2020-12-22 03:35:00|12714.7|12712.7|12706.2|12704.2|12715|12713|12699.2|12697.2|688
1608608400000|2020-12-22 03:40:00|12706.1|12704.1|12716|12714|12716.7|12714.7|12705|12703|459
1608608700000|2020-12-22 03:45:00|12716.1|12714.1|12715|12713|12717.6|12715.6|12714|12712|223
1608609000000|2020-12-22 03:50:00|12715.1|12713.1|12716.2|12714.2|12716.8|12714.8|12714.5|12712.5|124
1608609300000|2020-12-22 03:55:00|12716.1|12714.1|12716|12714|12716.6|12714.6|12714.6|12712.6|87
1608609600000|2020-12-22 04:00:00|12715.8|12713.8|12713|12711|12719.2|12717.2|12710.5|12708.5|264
1608609900000|2020-12-22 04:05:00|12712.8|12710.8|12710.7|12708.7|12712.8|12710.8|12708.7|12706.7|190
1608610200000|2020-12-22 04:10:00|12710.8|12708.8|12711|12709|12711.6|12709.6|12708.2|12706.2|135
1608610500000|2020-12-22 04:15:00|12710.8|12708.8|12699.3|12697.3|12713.1|12711.1|12696.8|12694.8|594
1608610800000|2020-12-22 04:20:00|12699|12697|12698.2|12696.2|12701.3|12699.3|12694.2|12692.2|534
1608611100000|2020-12-22 04:25:00|12698.3|12696.3|12693.6|12691.6|12699.5|12697.5|12693|12691|283
1608611400000|2020-12-22 04:30:00|12693.2|12691.2|12693.8|12691.8|12698.3|12696.3|12692|12690|414
1608611700000|2020-12-22 04:35:00|12694|12692|12695.5|12693.5|12697|12695|12690.2|12688.2|346
1608612000000|2020-12-22 04:40:00|12695.7|12693.7|12696.6|12694.6|12697.3|12695.3|12691.3|12689.3|253
1608612300000|2020-12-22 04:45:00|12696.3|12694.3|12688.3|12686.3|12697.5|12695.5|12686.3|12684.3|572
1608612600000|2020-12-22 04:50:00|12687.6|12685.6|12692.6|12690.6|12694.2|12692.2|12686.5|12684.5|498
1608612900000|2020-12-22 04:55:00|12692.3|12690.3|12690.2|12688.2|12694|12692|12688.7|12686.7|333
1608613200000|2020-12-22 05:00:00|12690.1|12688.1|12687.2|12685.2|12690.5|12688.5|12675.2|12673.2|1177
1608613500000|2020-12-22 05:05:00|12687.5|12685.5|12688.5|12686.5|12690.3|12688.3|12681.3|12679.3|614
1608613800000|2020-12-22 05:10:00|12688.2|12686.2|12677.8|12675.8|12688.6|12686.6|12677.1|12675.1|463
1608614100000|2020-12-22 05:15:00|12677.6|12675.6|12677|12675|12679.1|12677.1|12670.5|12668.5|514
1608614400000|2020-12-22 05:20:00|12676.7|12674.7|12656.5|12654.5|12678|12676|12655.7|12653.7|1166
1608614700000|2020-12-22 05:25:00|12657|12655|12660|12658|12661.6|12659.6|12653.3|12651.3|803
1608615000000|2020-12-22 05:30:00|12659.7|12657.7|12664.8|12662.8|12666.1|12664.1|12654.2|12652.2|1044
1608615300000|2020-12-22 05:35:00|12665.5|12663.5|12657.1|12655.1|12666.1|12664.1|12653.5|12651.5|633
1608615600000|2020-12-22 05:40:00|12657.2|12655.2|12656|12654|12663|12661|12654.5|12652.5|537
1608615900000|2020-12-22 05:45:00|12655.6|12653.6|12655.1|12653.1|12658|12656|12649.8|12647.8|579
1608616200000|2020-12-22 05:50:00|12655|12653|12668.6|12666.6|12671.5|12669.5|12650.2|12648.2|880
1608616500000|2020-12-22 05:55:00|12668.2|12666.2|12660|12658|12670.2|12668.2|12660|12658|504
1608616800000|2020-12-22 06:00:00|12660.6|12658.6|12653.7|12651.7|12661.6|12659.6|12647.1|12645.1|691
1608617100000|2020-12-22 06:05:00|12653.8|12651.8|12647.2|12645.2|12658|12656|12644.3|12642.3|616
1608617400000|2020-12-22 06:10:00|12647|12645|12650.2|12648.2|12650.8|12648.8|12641.8|12639.8|519
1608617700000|2020-12-22 06:15:00|12650.3|12648.3|12658.7|12656.7|12659.8|12657.8|12649.1|12647.1|466
1608618000000|2020-12-22 06:20:00|12658.6|12656.6|12660.7|12658.7|12662.7|12660.7|12656.2|12654.2|402
1608618300000|2020-12-22 06:25:00|12660.6|12658.6|12660.7|12658.7|12661.1|12659.1|12657.3|12655.3|185
1608618600000|2020-12-22 06:30:00|12660.6|12658.6|12660.6|12658.6|12663|12661|12656.2|12654.2|274
1608618900000|2020-12-22 06:35:00|12660.7|12658.7|12666.8|12664.8|12666.8|12664.8|12660|12658|251
1608619200000|2020-12-22 06:40:00|12666.7|12664.7|12659|12657|12667|12665|12658.7|12656.7|272
1608619500000|2020-12-22 06:45:00|12658.8|12656.8|12655.1|12653.1|12661|12659|12654.2|12652.2|348
1608619800000|2020-12-22 06:50:00|12655|12653|12653.7|12651.7|12659.3|12657.3|12650|12648|442
1608620100000|2020-12-22 06:55:00|12654.5|12652.5|12647.2|12645.2|12657.5|12655.5|12646.3|12644.3|388
1608620400000|2020-12-22 07:00:00|12646.3|12644.3|12659|12657|12661.6|12659.6|12646.3|12644.3|719
1608620700000|2020-12-22 07:05:00|12658.8|12656.8|12666.5|12664.5|12675.5|12673.5|12654.7|12652.7|1071
1608621000000|2020-12-22 07:10:00|12666.6|12664.6|12666.2|12664.2|12670.1|12668.1|12663.7|12661.7|384
1608621300000|2020-12-22 07:15:00|12666.1|12664.1|12663.7|12661.7|12668.7|12666.7|12663.6|12661.6|348
1608621600000|2020-12-22 07:20:00|12663.6|12661.6|12667.1|12665.1|12667.8|12665.8|12661.8|12659.8|354
1608621900000|2020-12-22 07:25:00|12667|12665|12669.2|12667.2|12672|12670|12665.2|12663.2|389
1608622200000|2020-12-22 07:30:00|12669.3|12667.3|12677|12675|12678.2|12676.2|12668.5|12666.5|691
1608622500000|2020-12-22 07:35:00|12677.1|12675.1|12673.7|12671.7|12677.3|12675.3|12669.7|12667.7|402
1608622800000|2020-12-22 07:40:00|12673.8|12671.8|12679.6|12677.6|12680.3|12678.3|12673.1|12671.1|565
1608623100000|2020-12-22 07:45:00|12679.5|12677.5|12694.6|12692.6|12696.5|12694.5|12678.7|12676.7|1028
1608623400000|2020-12-22 07:50:00|12694.7|12692.7|12691.3|12689.3|12697.3|12695.3|12688.1|12686.1|662
1608623700000|2020-12-22 07:55:00|12690.7|12688.7|12681.1|12679.1|12690.8|12688.8|12678.7|12676.7|674
1608624000000|2020-12-22 08:00:00|12682|12680|12683.2|12681.2|12685|12683|12675.6|12673.6|1011
1608624300000|2020-12-22 08:05:00|12683.1|12681.1|12693.7|12691.7|12699.2|12697.2|12680.1|12678.1|1066
1608624600000|2020-12-22 08:10:00|12693.8|12691.8|12701.7|12699.7|12703.7|12701.7|12692.1|12690.1|859
1608624900000|2020-12-22 08:15:00|12701.5|12699.5|12693.8|12691.8|12702|12700|12693.5|12691.5|432
1608625200000|2020-12-22 08:20:00|12694|12692|12696.5|12694.5|12700.5|12698.5|12693.5|12691.5|389
1608625500000|2020-12-22 08:25:00|12696.6|12694.6|12695.2|12693.2|12698.5|12696.5|12689.6|12687.6|671
1608625800000|2020-12-22 08:30:00|12695.6|12693.6|12705.2|12703.2|12709|12707|12695.6|12693.6|1280
1608626100000|2020-12-22 08:35:00|12705.3|12703.3|12705.7|12703.7|12707.7|12705.7|12701.2|12699.2|713
1608626400000|2020-12-22 08:40:00|12706|12704|12707.5|12705.5|12709.1|12707.1|12704.7|12702.7|381
1608626700000|2020-12-22 08:45:00|12707.6|12705.6|12714.1|12712.1|12717.6|12715.6|12707.6|12705.6|784
1608627000000|2020-12-22 08:50:00|12714.2|12712.2|12715.3|12713.3|12718.2|12716.2|12712.3|12710.3|445
1608627300000|2020-12-22 08:55:00|12715.1|12713.1|12711.3|12709.3|12717|12715|12710.1|12708.1|384
1608627600000|2020-12-22 09:00:00|12711.5|12709.5|12718.2|12716.2|12720.5|12718.5|12707.3|12705.3|846
1608627900000|2020-12-22 09:05:00|12718.1|12716.1|12726.6|12724.6|12728.3|12726.3|12715.1|12713.1|1058
1608628200000|2020-12-22 09:10:00|12726.8|12724.8|12730.8|12728.8|12738.3|12736.3|12723.3|12721.3|1510
1608628500000|2020-12-22 09:15:00|12730.6|12728.6|12724.5|12722.5|12733.8|12731.8|12724.2|12722.2|524
1608628800000|2020-12-22 09:20:00|12724.6|12722.6|12727.6|12725.6|12729.8|12727.8|12724.2|12722.2|274
1608629100000|2020-12-22 09:25:00|12728|12726|12725.7|12723.7|12728.6|12726.6|12724.5|12722.5|372
1608629400000|2020-12-22 09:30:00|12726|12724|12726.6|12724.6|12727.1|12725.1|12724.3|12722.3|317
1608629700000|2020-12-22 09:35:00|12726.7|12724.7|12730.1|12728.1|12731.2|12729.2|12723.1|12721.1|515
1608630000000|2020-12-22 09:40:00|12729.8|12727.8|12729.3|12727.3|12734.5|12732.5|12728.2|12726.2|361
1608630300000|2020-12-22 09:45:00|12729.1|12727.1|12736.2|12734.2|12741.7|12739.7|12719.6|12717.6|1406
1608630600000|2020-12-22 09:50:00|12736.3|12734.3|12724.8|12722.8|12737|12735|12724|12722|559
1608630900000|2020-12-22 09:55:00|12725|12723|12723.2|12721.2|12728.3|12726.3|12722.3|12720.3|496
1608631200000|2020-12-22 10:00:00|12723.3|12721.3|12724.7|12722.7|12727.5|12725.5|12720.2|12718.2|787
1608631500000|2020-12-22 10:05:00|12724.6|12722.6|12728.6|12726.6|12733.5|12731.5|12722.3|12720.3|616
1608631800000|2020-12-22 10:10:00|12728.7|12726.7|12728.6|12726.6|12732.5|12730.5|12727.8|12725.8|234
1608632100000|2020-12-22 10:15:00|12728.5|12726.5|12728.8|12726.8|12729.6|12727.6|12726|12724|260
1608632400000|2020-12-22 10:20:00|12729|12727|12725.2|12723.2|12729.2|12727.2|12724.7|12722.7|165
1608632700000|2020-12-22 10:25:00|12725.3|12723.3|12726.5|12724.5|12729.3|12727.3|12723.7|12721.7|262
1608633000000|2020-12-22 10:30:00|12726.6|12724.6|12729.1|12727.1|12730.8|12728.8|12724.1|12722.1|230
1608633300000|2020-12-22 10:35:00|12729.2|12727.2|12727.3|12725.3|12733.3|12731.3|12726.8|12724.8|264
1608633600000|2020-12-22 10:40:00|12727.8|12725.8|12729.6|12727.6|12729.7|12727.7|12727|12725|94
1608633900000|2020-12-22 10:45:00|12729.5|12727.5|12731.1|12729.1|12736|12734|12723|12721|431
1608634200000|2020-12-22 10:50:00|12732.3|12730.3|12724.6|12722.6|12734.2|12732.2|12722.1|12720.1|430
1608634500000|2020-12-22 10:55:00|12724.5|12722.5|12731.7|12729.7|12732.1|12730.1|12723.1|12721.1|189
1608634800000|2020-12-22 11:00:00|12731.8|12729.8|12728.8|12726.8|12732.5|12730.5|12727.7|12725.7|332
1608635100000|2020-12-22 11:05:00|12728.7|12726.7|12728.6|12726.6|12732.1|12730.1|12726.1|12724.1|313
1608635400000|2020-12-22 11:10:00|12729.1|12727.1|12727.5|12725.5|12730.8|12728.8|12726.1|12724.1|156
1608635700000|2020-12-22 11:15:00|12727.3|12725.3|12736.6|12734.6|12738.6|12736.6|12726|12724|414
1608636000000|2020-12-22 11:20:00|12736.7|12734.7|12738.7|12736.7|12739.8|12737.8|12733.1|12731.1|548
1608636300000|2020-12-22 11:25:00|12739.1|12737.1|12735.7|12733.7|12740.7|12738.7|12735.6|12733.6|544
1608636600000|2020-12-22 11:30:00|12735.8|12733.8|12734.3|12732.3|12736.7|12734.7|12733.5|12731.5|216
1608636900000|2020-12-22 11:35:00|12734.2|12732.2|12730.8|12728.8|12734.2|12732.2|12730.3|12728.3|264
1608637200000|2020-12-22 11:40:00|12730.7|12728.7|12731.7|12729.7|12733.7|12731.7|12730.3|12728.3|269
1608637500000|2020-12-22 11:45:00|12731.8|12729.8|12728.6|12726.6|12732.1|12730.1|12726|12724|386
1608637800000|2020-12-22 11:50:00|12728.5|12726.5|12729.1|12727.1|12730.3|12728.3|12727.3|12725.3|275
1608638100000|2020-12-22 11:55:00|12728.6|12726.6|12729|12727|12729.1|12727.1|12723.8|12721.8|284
1608638400000|2020-12-22 12:00:00|12728.2|12726.2|12734.8|12732.8|12736.7|12734.7|12727.2|12725.2|588
1608638700000|2020-12-22 12:05:00|12735.6|12733.6|12740.2|12738.2|12748.8|12746.8|12734.8|12732.8|1066
1608639000000|2020-12-22 12:10:00|12740.3|12738.3|12743.3|12741.3|12746.6|12744.6|12739.8|12737.8|526
1608639300000|2020-12-22 12:15:00|12743.5|12741.5|12745.1|12743.1|12746.5|12744.5|12742.7|12740.7|292
1608639600000|2020-12-22 12:20:00|12744.7|12742.7|12750.5|12748.5|12750.6|12748.6|12742.8|12740.8|496
1608639900000|2020-12-22 12:25:00|12750.6|12748.6|12752.5|12750.5|12757.7|12755.7|12749.5|12747.5|1319
1608640200000|2020-12-22 12:30:00|12752.7|12750.7|12755.8|12753.8|12756.7|12754.7|12751.1|12749.1|579
1608640500000|2020-12-22 12:35:00|12756.1|12754.1|12755.3|12753.3|12758.5|12756.5|12754.6|12752.6|480
1608640800000|2020-12-22 12:40:00|12755.6|12753.6|12754.2|12752.2|12755.6|12753.6|12753.3|12751.3|450
1608641100000|2020-12-22 12:45:00|12754.1|12752.1|12753.3|12751.3|12754.6|12752.6|12751.8|12749.8|360
1608641400000|2020-12-22 12:50:00|12753|12751|12755.6|12753.6|12757.3|12755.3|12752.3|12750.3|607
1608641700000|2020-12-22 12:55:00|12755.7|12753.7|12749.1|12747.1|12756.6|12754.6|12748.8|12746.8|594
1608642000000|2020-12-22 13:00:00|12749.3|12747.3|12753.3|12751.3|12754.5|12752.5|12749.3|12747.3|578
1608642300000|2020-12-22 13:05:00|12753.6|12751.6|12752.6|12750.6|12761.7|12759.7|12750.3|12748.3|1075
1608642600000|2020-12-22 13:10:00|12752.1|12750.1|12749.7|12747.7|12753.3|12751.3|12747.2|12745.2|676
1608642900000|2020-12-22 13:15:00|12749.5|12747.5|12751.8|12749.8|12753.7|12751.7|12749.1|12747.1|459
1608643200000|2020-12-22 13:20:00|12752|12750|12751.3|12749.3|12756|12754|12751.1|12749.1|481
1608643500000|2020-12-22 13:25:00|12751.1|12749.1|12748.1|12746.1|12752.5|12750.5|12747.8|12745.8|528
1608643800000|2020-12-22 13:30:00|12748|12746|12745.6|12743.6|12751.1|12749.1|12744.1|12742.1|925
1608644100000|2020-12-22 13:35:00|12745.3|12743.3|12749.3|12747.3|12752.3|12750.3|12745.2|12743.2|772
1608644400000|2020-12-22 13:40:00|12749.2|12747.2|12746.5|12744.5|12750.7|12748.7|12745.6|12743.6|579
1608644700000|2020-12-22 13:45:00|12746.6|12744.6|12749.3|12747.3|12749.8|12747.8|12745.1|12743.1|328
1608645000000|2020-12-22 13:50:00|12748.2|12746.2|12746.6|12744.6|12749.3|12747.3|12743.8|12741.8|531
1608645300000|2020-12-22 13:55:00|12746.7|12744.7|12744.2|12742.2|12752|12750|12743.8|12741.8|774
1608645600000|2020-12-22 14:00:00|12744.3|12742.3|12739.1|12737.1|12745|12743|12737.1|12735.1|2265
1608645900000|2020-12-22 14:05:00|12739.3|12737.3|12742.6|12740.6|12742.8|12740.8|12735|12733|923
1608646200000|2020-12-22 14:10:00|12742.3|12740.3|12739|12737|12744|12742|12739|12737|694
1608646500000|2020-12-22 14:15:00|12738.7|12736.7|12737.3|12735.3|12740.1|12738.1|12735.7|12733.7|1210
1608646800000|2020-12-22 14:20:00|12737.2|12735.2|12738.3|12736.3|12738.8|12736.8|12735.5|12733.5|796
1608647100000|2020-12-22 14:25:00|12738.1|12736.1|12720.7|12718.7|12738.2|12736.2|12719.3|12717.3|3057
1608647400000|2020-12-22 14:30:00|12720.2|12719.2|12687.3|12686.3|12720.3|12719.3|12684.6|12683.6|15748
1608647700000|2020-12-22 14:35:00|12687.6|12686.6|12704.1|12703.1|12707.5|12706.5|12680.3|12679.3|9692
1608648000000|2020-12-22 14:40:00|12705.6|12704.6|12715.2|12714.2|12717.1|12716.1|12694.8|12693.8|7385
1608648300000|2020-12-22 14:45:00|12715.1|12714.1|12727.1|12726.1|12727.5|12726.5|12709.8|12708.8|7324
1608648600000|2020-12-22 14:50:00|12728|12727|12742.1|12741.1|12742.8|12741.8|12717.3|12716.3|9495
1608648900000|2020-12-22 14:55:00|12742.2|12741.2|12750.8|12749.8|12755.2|12754.2|12742.2|12741.2|6874
1608649200000|2020-12-22 15:00:00|12750.3|12749.3|12727.3|12726.3|12750.8|12749.8|12713.8|12712.8|10809
1608649500000|2020-12-22 15:05:00|12726.8|12725.8|12744.8|12743.8|12747.8|12746.8|12724.6|12723.6|6468
1608649800000|2020-12-22 15:10:00|12744.3|12743.3|12695.8|12694.8|12746.3|12745.3|12690.6|12689.6|10285
1608650100000|2020-12-22 15:15:00|12696|12695|12703.3|12702.3|12724.5|12723.5|12692.1|12691.1|7667
1608650400000|2020-12-22 15:20:00|12703.5|12702.5|12704.8|12703.8|12710.6|12709.6|12692|12691|6453
1608650700000|2020-12-22 15:25:00|12704.3|12703.3|12707.6|12706.6|12713.3|12712.3|12694.3|12693.3|5741
1608651000000|2020-12-22 15:30:00|12707.5|12706.5|12730.8|12729.8|12731|12730|12701.3|12700.3|6760
1608651300000|2020-12-22 15:35:00|12730.7|12729.7|12733.6|12732.6|12735.8|12734.8|12727.8|12726.8|3989
1608651600000|2020-12-22 15:40:00|12733.7|12732.7|12720.3|12719.3|12736.3|12735.3|12719.1|12718.1|4314
1608651900000|2020-12-22 15:45:00|12720.2|12719.2|12688.1|12687.1|12726.8|12725.8|12688|12687|6546
1608652200000|2020-12-22 15:50:00|12688.3|12687.3|12696.6|12695.6|12697.6|12696.6|12682.1|12681.1|6424
1608652500000|2020-12-22 15:55:00|12696.7|12695.7|12702.1|12701.1|12705.8|12704.8|12686.1|12685.1|5571
1608652800000|2020-12-22 16:00:00|12702.3|12701.3|12686.8|12685.8|12703.7|12702.7|12670.3|12669.3|8288
1608653100000|2020-12-22 16:05:00|12687.2|12686.2|12694.2|12693.2|12695.8|12694.8|12676.9|12675.9|5435
1608653400000|2020-12-22 16:10:00|12694.4|12693.4|12692|12691|12701|12700|12678.2|12677.2|5980
1608653700000|2020-12-22 16:15:00|12692.2|12691.2|12708.4|12707.4|12709.2|12708.2|12688.7|12687.7|4845
1608654000000|2020-12-22 16:20:00|12708.3|12707.3|12690.7|12689.7|12711.7|12710.7|12683.7|12682.7|4910
1608654300000|2020-12-22 16:25:00|12689.2|12688.2|12690.2|12689.2|12694.9|12693.9|12679|12678|4244
1608654600000|2020-12-22 16:30:00|12690.7|12689.7|12647.9|12646.9|12690.7|12689.7|12646.4|12645.4|8835
1608654900000|2020-12-22 16:35:00|12647|12646|12638.3|12637.3|12649.5|12648.5|12615.9|12614.9|11028
1608655200000|2020-12-22 16:40:00|12638.7|12637.7|12616|12615|12642.4|12641.4|12601.2|12600.2|9925
1608655500000|2020-12-22 16:45:00|12616.2|12615.2|12635.4|12634.4|12643.7|12642.7|12606.5|12605.5|7797
1608655800000|2020-12-22 16:50:00|12635.2|12634.2|12644.7|12643.7|12648.2|12647.2|12626.2|12625.2|4199
1608656100000|2020-12-22 16:55:00|12644.2|12643.2|12662.3|12661.3|12664|12663|12639.7|12638.7|6291
1608656400000|2020-12-22 17:00:00|12662.7|12661.7|12675.7|12674.7|12675.7|12674.7|12660.7|12659.7|5264
1608656700000|2020-12-22 17:05:00|12675.4|12674.4|12666.8|12665.8|12675.4|12674.4|12666.7|12665.7|3806
1608657000000|2020-12-22 17:10:00|12666.9|12665.9|12681.4|12680.4|12683.2|12682.2|12659.8|12658.8|4256
1608657300000|2020-12-22 17:15:00|12681.2|12680.2|12677.7|12676.7|12687.3|12686.3|12675.7|12674.7|3199
1608657600000|2020-12-22 17:20:00|12677.9|12676.9|12682.7|12681.7|12686.2|12685.2|12675.5|12674.5|2907
1608657900000|2020-12-22 17:25:00|12682.9|12681.9|12668.4|12667.4|12684.2|12683.2|12667.5|12666.5|2930
1608658200000|2020-12-22 17:30:00|12668.5|12667.5|12681.8|12680.8|12683.9|12682.9|12668.2|12667.2|2797
1608658500000|2020-12-22 17:35:00|12681.9|12680.9|12678.9|12677.9|12683.2|12682.2|12671.9|12670.9|3493
1608658800000|2020-12-22 17:40:00|12679.6|12678.6|12693.1|12692.1|12693.5|12692.5|12672.5|12671.5|3533
1608659100000|2020-12-22 17:45:00|12692.9|12691.9|12685.1|12684.1|12693.9|12692.9|12684.3|12683.3|2637
1608659400000|2020-12-22 17:50:00|12685.4|12684.4|12684.6|12683.6|12688.3|12687.3|12676.6|12675.6|2452
1608659700000|2020-12-22 17:55:00|12684.4|12683.4|12684.9|12683.9|12687.4|12686.4|12678.4|12677.4|2168
1608660000000|2020-12-22 18:00:00|12685.8|12684.8|12691.9|12690.9|12696.8|12695.8|12684.3|12683.3|4067
1608660300000|2020-12-22 18:05:00|12692.1|12691.1|12686.6|12685.6|12699.4|12698.4|12685.6|12684.6|2403
1608660600000|2020-12-22 18:10:00|12687.6|12686.6|12691.6|12690.6|12696.3|12695.3|12685.4|12684.4|1685
1608660900000|2020-12-22 18:15:00|12691.4|12690.4|12702|12701|12703.6|12702.6|12691.4|12690.4|1998
1608661200000|2020-12-22 18:20:00|12702.1|12701.1|12706.6|12705.6|12707.6|12706.6|12701.6|12700.6|1650
1608661500000|2020-12-22 18:25:00|12706.8|12705.8|12701.1|12700.1|12707.6|12706.6|12700.3|12699.3|1678
1608661800000|2020-12-22 18:30:00|12701.4|12700.4|12702|12701|12707.6|12706.6|12700.9|12699.9|1966
1608662100000|2020-12-22 18:35:00|12701.9|12700.9|12721.9|12720.9|12722|12721|12699.9|12698.9|4007
1608662400000|2020-12-22 18:40:00|12722|12721|12709.5|12708.5|12722.5|12721.5|12708|12707|2478
1608662700000|2020-12-22 18:45:00|12709.8|12708.8|12709.4|12708.4|12716|12715|12704.6|12703.6|1854
1608663000000|2020-12-22 18:50:00|12709.6|12708.6|12714.1|12713.1|12719.4|12718.4|12709.4|12708.4|1665
1608663300000|2020-12-22 18:55:00|12714.9|12713.9|12710.9|12709.9|12720.1|12719.1|12706.9|12705.9|2112
1608663600000|2020-12-22 19:00:00|12711|12710|12720.9|12719.9|12723.6|12722.6|12711|12710|2364
1608663900000|2020-12-22 19:05:00|12721.1|12720.1|12714.9|12713.9|12725|12724|12710.4|12709.4|2227
1608664200000|2020-12-22 19:10:00|12715.1|12714.1|12715.4|12714.4|12721.1|12720.1|12712.9|12711.9|1747
1608664500000|2020-12-22 19:15:00|12715.1|12714.1|12719.3|12718.3|12719.9|12718.9|12709.8|12708.8|1681
1608664800000|2020-12-22 19:20:00|12719.1|12718.1|12715.1|12714.1|12722.6|12721.6|12711.4|12710.4|1928
1608665100000|2020-12-22 19:25:00|12715.4|12714.4|12718.9|12717.9|12719.6|12718.6|12712.4|12711.4|1334
1608665400000|2020-12-22 19:30:00|12719|12718|12718.6|12717.6|12719.1|12718.1|12710.4|12709.4|1588
1608665700000|2020-12-22 19:35:00|12718.8|12717.8|12695.6|12694.6|12719.6|12718.6|12695.6|12694.6|3621
1608666000000|2020-12-22 19:40:00|12695.8|12694.8|12699.6|12698.6|12701.6|12700.6|12690.8|12689.8|2782
1608666300000|2020-12-22 19:45:00|12699.4|12698.4|12707.9|12706.9|12708.6|12707.6|12692.8|12691.8|2263
1608666600000|2020-12-22 19:50:00|12707.8|12706.8|12699.4|12698.4|12712.9|12711.9|12697.4|12696.4|2983
1608666900000|2020-12-22 19:55:00|12700.1|12699.1|12705.6|12704.6|12709.4|12708.4|12698.6|12697.6|1915
1608667200000|2020-12-22 20:00:00|12705|12704|12711.4|12710.4|12715.3|12714.3|12699.1|12698.1|2316
1608667500000|2020-12-22 20:05:00|12711.1|12710.1|12693.1|12692.1|12711.5|12710.5|12692.6|12691.6|2137
1608667800000|2020-12-22 20:10:00|12693.4|12692.4|12704.4|12703.4|12707.5|12706.5|12690.1|12689.1|3141
1608668100000|2020-12-22 20:15:00|12704.8|12703.8|12710.9|12709.9|12713.9|12712.9|12701.3|12700.3|2638
1608668400000|2020-12-22 20:20:00|12709.1|12708.1|12701.8|12700.8|12715.7|12714.7|12701.6|12700.6|2525
1608668700000|2020-12-22 20:25:00|12701.6|12700.6|12694.6|12693.6|12706.4|12705.4|12690.7|12689.7|2427
1608669000000|2020-12-22 20:30:00|12694.1|12693.1|12695.3|12694.3|12697.8|12696.8|12684.9|12683.9|4559
1608669300000|2020-12-22 20:35:00|12694.6|12693.6|12687.6|12686.6|12700.9|12699.9|12686.8|12685.8|2918
1608669600000|2020-12-22 20:40:00|12687.7|12686.7|12698.8|12697.8|12699.6|12698.6|12678.9|12677.9|4209
1608669900000|2020-12-22 20:45:00|12699.1|12698.1|12695.7|12694.7|12710.8|12709.8|12694.6|12693.6|3375
1608670200000|2020-12-22 20:50:00|12691.8|12690.8|12705.4|12704.4|12706.6|12705.6|12691.8|12690.8|4916
1608670500000|2020-12-22 20:55:00|12705.6|12704.6|12720.1|12719.1|12720.1|12719.1|12705.2|12704.2|6526
1608670800000|2020-12-22 21:00:00|12720.6|12718.6|12713.4|12711.4|12720.6|12718.6|12712.4|12710.4|3699
1608671100000|2020-12-22 21:05:00|12713.3|12711.3|12718.9|12716.9|12720.4|12718.4|12712.8|12710.8|1114
1608671400000|2020-12-22 21:10:00|12720.1|12718.1|12718.3|12713.3|12722.3|12720.3|12715.3|12713.1|1181
1608671700000|2020-12-22 21:15:00|12718.2|12713.2|12715.3|12710.3|12718.5|12713.5|12715.1|12710.1|1
1608672000000|2020-12-22 21:20:00|12715|12710|12714.6|12709.6|12715.4|12710.4|12714.4|12709.4|0
1608672300000|2020-12-22 21:25:00|12713.5|12708.5|12714.5|12709.5|12714.5|12709.5|12713.5|12708.5|0
1608672600000|2020-12-22 21:30:00|12714.7|12709.7|12714.8|12712.8|12717.6|12715.6|12712.3|12709.7|259
1608672900000|2020-12-22 21:35:00|12714.6|12712.6|12712.6|12710.6|12716.1|12714.1|12712.6|12710.6|158
1608673200000|2020-12-22 21:40:00|12714.1|12712.1|12714.3|12712.3|12714.8|12712.8|12711.6|12709.6|195
1608673500000|2020-12-22 21:45:00|12714.6|12712.6|12714.8|12712.8|12716.8|12714.8|12713.3|12711.3|107
1608673800000|2020-12-22 21:50:00|12714.1|12712.1|12718.6|12716.6|12719.1|12717.1|12713.1|12711.1|155
1608674100000|2020-12-22 21:55:00|12717.8|12715.8|12716.3|12711.3|12720.8|12718.8|12712.1|12710.1|272
1608674400000|2020-12-22 22:00:00|12716.2|12711.2|12715|12710|12717.1|12712.1|12715|12710|1
1608674700000|2020-12-22 22:05:00|12715.1|12710.1|12716.1|12711.1|12717|12712|12715.1|12710.1|0
1608675000000|2020-12-22 22:10:00|12715.5|12710.5|12715|12710|12716.2|12711.2|12715|12710|0
1608675300000|2020-12-22 22:15:00|12714.8|12709.8|12714|12709|12714.8|12709.8|12714|12709|0
1608675600000|2020-12-22 22:20:00|12713.9|12708.9|12713.6|12708.6|12713.9|12708.9|12713.6|12708.6|0
1608675900000|2020-12-22 22:25:00|12713.7|12708.7|12713.6|12708.6|12713.8|12708.8|12713.6|12708.6|0
1608676200000|2020-12-22 22:30:00|12713.7|12708.7|12713.6|12708.6|12713.7|12708.7|12713.6|12708.6|0
1608676800000|2020-12-22 22:40:00|12713.5|12708.5|12715.2|12710.2|12716.1|12711.1|12713.5|12708.5|0
1608677100000|2020-12-22 22:45:00|12715.4|12710.4|12715.3|12710.3|12715.9|12710.9|12714.6|12709.6|0
1608677400000|2020-12-22 22:50:00|12715.4|12710.4|12714.2|12709.2|12715.4|12710.4|12713|12708|0
1608677700000|2020-12-22 22:55:00|12713.5|12708.5|12714.1|12709.1|12714.6|12709.6|12713.5|12708.5|0
1608678000000|2020-12-22 23:00:00|12711.6|12709.6|12717.7|12715.7|12718.2|12716.2|12708.3|12706.3|420
1608678300000|2020-12-22 23:05:00|12717.4|12715.4|12716.3|12714.3|12719.1|12717.1|12715.4|12713.4|190
1608678600000|2020-12-22 23:10:00|12716.8|12714.8|12719.8|12717.8|12719.8|12717.8|12715.6|12713.6|190
1608678900000|2020-12-22 23:15:00|12719.7|12717.7|12718.8|12716.8|12720.8|12718.8|12716.4|12714.4|142
1608679200000|2020-12-22 23:20:00|12719.6|12717.6|12718.4|12716.4|12719.9|12717.9|12718.1|12716.1|100
1608679500000|2020-12-22 23:25:00|12718.6|12716.6|12720.3|12718.3|12721.7|12719.7|12718.2|12716.2|171
1608679800000|2020-12-22 23:30:00|12720.4|12718.4|12714.8|12712.8|12721.4|12719.4|12714.8|12712.8|190
1608680100000|2020-12-22 23:35:00|12715.3|12713.3|12716.6|12714.6|12717.9|12715.9|12715.3|12713.3|158
1608680400000|2020-12-22 23:40:00|12716.1|12714.1|12718.6|12716.6|12719.3|12717.3|12715.3|12713.3|110
1608680700000|2020-12-22 23:45:00|12718.2|12716.2|12724.2|12722.2|12726.2|12724.2|12718.2|12716.2|368
1608681000000|2020-12-22 23:50:00|12724.3|12722.3|12727.6|12725.6|12729.8|12727.8|12724.1|12722.1|416
1608681300000|2020-12-22 23:55:00|12727.7|12725.7|12727.8|12725.8|12728.6|12726.6|12725.2|12723.2|213
1608681600000|2020-12-23 00:00:00|12727.7|12725.7|12725.8|12723.8|12730.4|12728.4|12725.3|12723.3|463
1608681900000|2020-12-23 00:05:00|12725.9|12723.9|12722.1|12720.1|12726.3|12724.3|12721.9|12719.9|420
1608682200000|2020-12-23 00:10:00|12721.9|12719.9|12722.3|12720.3|12726.3|12724.3|12720.9|12718.9|239
1608682500000|2020-12-23 00:15:00|12722.4|12720.4|12720.7|12718.7|12729.8|12727.8|12719.9|12717.9|399
1608682800000|2020-12-23 00:20:00|12720.3|12718.3|12703.4|12701.4|12720.8|12718.8|12702.8|12700.8|1573
1608683100000|2020-12-23 00:25:00|12703.6|12701.6|12701.2|12699.2|12711.1|12709.1|12698.9|12696.9|914
1608683400000|2020-12-23 00:30:00|12702.1|12700.1|12697.3|12695.3|12702.1|12700.1|12691.1|12689.1|1175
1608683700000|2020-12-23 00:35:00|12696.9|12694.9|12698.4|12696.4|12700.6|12698.6|12694.9|12692.9|512
1608684000000|2020-12-23 00:40:00|12698.3|12696.3|12694.9|12692.9|12702.1|12700.1|12692.2|12690.2|563
1608684300000|2020-12-23 00:45:00|12694.8|12692.8|12686.8|12684.8|12696.4|12694.4|12684.9|12682.9|915
1608684600000|2020-12-23 00:50:00|12687.1|12685.1|12670.1|12668.1|12689.4|12687.4|12667.1|12665.1|1329
1608684900000|2020-12-23 00:55:00|12669.9|12667.9|12660.8|12658.8|12670.2|12668.2|12636.8|12634.8|2986
1608685200000|2020-12-23 01:00:00|12661.2|12659.2|12670.7|12668.7|12673.6|12671.6|12652.2|12650.2|1587
1608685500000|2020-12-23 01:05:00|12670.8|12668.8|12667.6|12665.6|12674.6|12672.6|12666.6|12664.6|917
1608685800000|2020-12-23 01:10:00|12666.1|12664.1|12669.3|12667.3|12670.1|12668.1|12658.8|12656.8|864
1608686100000|2020-12-23 01:15:00|12669.4|12667.4|12682.4|12680.4|12685.7|12683.7|12668.4|12666.4|1320
1608686400000|2020-12-23 01:20:00|12682.2|12680.2|12680.7|12678.7|12682.7|12680.7|12676.3|12674.3|708
1608686700000|2020-12-23 01:25:00|12680.9|12678.9|12681.1|12679.1|12684.4|12682.4|12679.1|12677.1|697
1608687000000|2020-12-23 01:30:00|12680.8|12678.8|12675.4|12673.4|12684.8|12682.8|12667.8|12665.8|1781
1608687300000|2020-12-23 01:35:00|12675.3|12673.3|12680.1|12678.1|12683.9|12681.9|12672.2|12670.2|1084
1608687600000|2020-12-23 01:40:00|12679.7|12677.7|12681.4|12679.4|12687.6|12685.6|12678.7|12676.7|905
1608687900000|2020-12-23 01:45:00|12681.6|12679.6|12684.8|12682.8|12689.7|12687.7|12681.6|12679.6|443
1608688200000|2020-12-23 01:50:00|12684.6|12682.6|12676.1|12674.1|12684.8|12682.8|12676.1|12674.1|562
1608688500000|2020-12-23 01:55:00|12675.9|12673.9|12668.8|12666.8|12676.8|12674.8|12661.1|12659.1|879
1608688800000|2020-12-23 02:00:00|12668.9|12666.9|12670.3|12668.3|12671.8|12669.8|12656.4|12654.4|889
1608689100000|2020-12-23 02:05:00|12671.1|12669.1|12678.3|12676.3|12679.2|12677.2|12659.6|12657.6|897
1608689400000|2020-12-23 02:10:00|12678.1|12676.1|12670.6|12668.6|12679.1|12677.1|12664.9|12662.9|570
1608689700000|2020-12-23 02:15:00|12670.3|12668.3|12665.1|12663.1|12672.7|12670.7|12663.1|12661.1|1036
1608690000000|2020-12-23 02:20:00|12664.8|12662.8|12670.2|12668.2|12673.6|12671.6|12664.8|12662.8|838
1608690300000|2020-12-23 02:25:00|12671.1|12669.1|12667.2|12665.2|12671.9|12669.9|12662.1|12660.1|696
1608690600000|2020-12-23 02:30:00|12667.1|12665.1|12672.8|12670.8|12673.4|12671.4|12666.6|12664.6|635
1608690900000|2020-12-23 02:35:00|12672.9|12670.9|12677.9|12675.9|12679.6|12677.6|12672.1|12670.1|844
1608691200000|2020-12-23 02:40:00|12678.1|12676.1|12671.4|12669.4|12678.6|12676.6|12670.2|12668.2|398
1608691500000|2020-12-23 02:45:00|12671.3|12669.3|12670.8|12668.8|12675.9|12673.9|12668.3|12666.3|361
1608691800000|2020-12-23 02:50:00|12670.9|12668.9|12675.9|12673.9|12676.3|12674.3|12670.7|12668.7|275
1608692100000|2020-12-23 02:55:00|12675.8|12673.8|12675.2|12673.2|12677.9|12675.9|12673.3|12671.3|254
1608692400000|2020-12-23 03:00:00|12674.7|12672.7|12676.3|12674.3|12677.7|12675.7|12669.6|12667.6|413
1608692700000|2020-12-23 03:05:00|12676.4|12674.4|12680.4|12678.4|12681.9|12679.9|12675.2|12673.2|213
1608693000000|2020-12-23 03:10:00|12680.7|12678.7|12684.6|12682.6|12684.7|12682.7|12677.6|12675.6|224
1608693300000|2020-12-23 03:15:00|12684.4|12682.4|12690.2|12688.2|12690.4|12688.4|12683.1|12681.1|437
1608693600000|2020-12-23 03:20:00|12690.1|12688.1|12694.6|12692.6|12694.8|12692.8|12688.3|12686.3|578
1608693900000|2020-12-23 03:25:00|12694.7|12692.7|12701.3|12699.3|12702.3|12700.3|12694.4|12692.4|591
1608694200000|2020-12-23 03:30:00|12701.2|12699.2|12698.7|12696.7|12702.8|12700.8|12697.3|12695.3|375
1608694500000|2020-12-23 03:35:00|12698.6|12696.6|12698.3|12696.3|12699.6|12697.6|12696.9|12694.9|204
1608694800000|2020-12-23 03:40:00|12698.4|12696.4|12696.4|12694.4|12699.2|12697.2|12696.2|12694.2|175
1608695100000|2020-12-23 03:45:00|12696.3|12694.3|12703.3|12701.3|12703.6|12701.6|12696.3|12694.3|344
1608695400000|2020-12-23 03:50:00|12703.4|12701.4|12699.8|12697.8|12703.4|12701.4|12697.9|12695.9|253
1608695700000|2020-12-23 03:55:00|12699.7|12697.7|12699.8|12697.8|12700.9|12698.9|12698.8|12696.8|153
1608696000000|2020-12-23 04:00:00|12700.2|12698.2|12700.6|12698.6|12701.1|12699.1|12696.9|12694.9|289
1608696300000|2020-12-23 04:05:00|12700.4|12698.4|12706.2|12704.2|12709.1|12707.1|12699.2|12697.2|657
1608696600000|2020-12-23 04:10:00|12706.3|12704.3|12705.8|12703.8|12708.2|12706.2|12703.8|12701.8|229
1608696900000|2020-12-23 04:15:00|12705.7|12703.7|12708.4|12706.4|12711.7|12709.7|12705.3|12703.3|420
1608697200000|2020-12-23 04:20:00|12708.1|12706.1|12704.8|12702.8|12708.6|12706.6|12704.2|12702.2|177
1608697500000|2020-12-23 04:25:00|12704.7|12702.7|12704.3|12702.3|12706.6|12704.6|12703.6|12701.6|142
1608697800000|2020-12-23 04:30:00|12704.2|12702.2|12704.8|12702.8|12706.9|12704.9|12704.2|12702.2|153
1608698100000|2020-12-23 04:35:00|12704.7|12702.7|12703.8|12701.8|12704.9|12702.9|12702.7|12700.7|127
1608698400000|2020-12-23 04:40:00|12703.9|12701.9|12702.7|12700.7|12705.1|12703.1|12701.8|12699.8|110
1608698700000|2020-12-23 04:45:00|12703.3|12701.3|12702.9|12700.9|12703.6|12701.6|12701.9|12699.9|133
1608699000000|2020-12-23 04:50:00|12702.8|12700.8|12702.8|12700.8|12704.1|12702.1|12701.8|12699.8|143
1608699300000|2020-12-23 04:55:00|12702.9|12700.9|12699.2|12697.2|12703.4|12701.4|12698.3|12696.3|216
1608699600000|2020-12-23 05:00:00|12699.1|12697.1|12702.1|12700.1|12702.4|12700.4|12698.3|12696.3|294
1608699900000|2020-12-23 05:05:00|12701.9|12699.9|12705.7|12703.7|12706.6|12704.6|12698.7|12696.7|901
1608700200000|2020-12-23 05:10:00|12705.8|12703.8|12707.4|12705.4|12708.6|12706.6|12703.1|12701.1|367
1608700500000|2020-12-23 05:15:00|12707.7|12705.7|12705.9|12703.9|12708.4|12706.4|12703.7|12701.7|202
1608700800000|2020-12-23 05:20:00|12705.8|12703.8|12706.1|12704.1|12706.4|12704.4|12700.4|12698.4|257
1608701100000|2020-12-23 05:25:00|12706.2|12704.2|12703.8|12701.8|12707.3|12705.3|12703.1|12701.1|150
1608701400000|2020-12-23 05:30:00|12703.9|12701.9|12700.2|12698.2|12706.1|12704.1|12699.4|12697.4|194
1608701700000|2020-12-23 05:35:00|12700.4|12698.4|12700.1|12698.1|12702.1|12700.1|12699.6|12697.6|115
1608702000000|2020-12-23 05:40:00|12700.4|12698.4|12698.4|12696.4|12701.8|12699.8|12698.4|12696.4|145
1608702300000|2020-12-23 05:45:00|12698.7|12696.7|12699.1|12697.1|12699.9|12697.9|12693.3|12691.3|393
1608702600000|2020-12-23 05:50:00|12699.4|12697.4|12699.4|12697.4|12701.9|12699.9|12698.7|12696.7|178
1608702900000|2020-12-23 05:55:00|12699.3|12697.3|12703.7|12701.7|12704.6|12702.6|12697.3|12695.3|332
1608703200000|2020-12-23 06:00:00|12703.3|12701.3|12707.6|12705.6|12708.6|12706.6|12701.4|12699.4|482
1608703500000|2020-12-23 06:05:00|12707.7|12705.7|12709.7|12707.7|12710.6|12708.6|12707.3|12705.3|330
1608703800000|2020-12-23 06:10:00|12709.6|12707.6|12709.6|12707.6|12710.8|12708.8|12705.1|12703.1|649
1608704100000|2020-12-23 06:15:00|12709.9|12707.9|12721.2|12719.2|12722.6|12720.6|12709.9|12707.9|1248
1608704400000|2020-12-23 06:20:00|12721.1|12719.1|12722.3|12720.3|12723.6|12721.6|12719.8|12717.8|335
1608704700000|2020-12-23 06:25:00|12721.9|12719.9|12722.3|12720.3|12724.1|12722.1|12719.7|12717.7|334
1608705000000|2020-12-23 06:30:00|12722.6|12720.6|12719.8|12717.8|12723.2|12721.2|12719.1|12717.1|193
1608705300000|2020-12-23 06:35:00|12719.7|12717.7|12721.2|12719.2|12722.6|12720.6|12719.7|12717.7|128
1608705600000|2020-12-23 06:40:00|12721.1|12719.1|12722.2|12720.2|12723.4|12721.4|12718.9|12716.9|190
1608705900000|2020-12-23 06:45:00|12722.3|12720.3|12726.6|12724.6|12727.6|12725.6|12721.2|12719.2|341
1608706200000|2020-12-23 06:50:00|12726.2|12724.2|12724.8|12722.8|12726.6|12724.6|12724.6|12722.6|113
1608706500000|2020-12-23 06:55:00|12724.9|12722.9|12725.3|12723.3|12727.3|12725.3|12724.3|12722.3|175
1608706800000|2020-12-23 07:00:00|12725.4|12723.4|12725.6|12723.6|12736.7|12734.7|12724.8|12722.8|913
1608707100000|2020-12-23 07:05:00|12726.2|12724.2|12725.6|12723.6|12726.8|12724.8|12722.7|12720.7|394
1608707400000|2020-12-23 07:10:00|12726.1|12724.1|12733.1|12731.1|12739.3|12737.3|12725.9|12723.9|817
1608707700000|2020-12-23 07:15:00|12733.2|12731.2|12734.4|12732.4|12737.6|12735.6|12731.8|12729.8|304
1608708000000|2020-12-23 07:20:00|12734.2|12732.2|12732.6|12730.6|12737.9|12735.9|12731.8|12729.8|440
1608708300000|2020-12-23 07:25:00|12732.7|12730.7|12730.7|12728.7|12734.2|12732.2|12729.6|12727.6|361
1608708600000|2020-12-23 07:30:00|12731.2|12729.2|12727.1|12725.1|12732.1|12730.1|12726.9|12724.9|369
1608708900000|2020-12-23 07:35:00|12727.2|12725.2|12729.1|12727.1|12729.9|12727.9|12727.1|12725.1|223
1608709200000|2020-12-23 07:40:00|12729.2|12727.2|12728.4|12726.4|12729.3|12727.3|12726.1|12724.1|280
1608709500000|2020-12-23 07:45:00|12728.3|12726.3|12736.1|12734.1|12737.4|12735.4|12727.6|12725.6|347
1608709800000|2020-12-23 07:50:00|12736.3|12734.3|12737.3|12735.3|12739.3|12737.3|12731.4|12729.4|548
1608710100000|2020-12-23 07:55:00|12737.2|12735.2|12734.3|12732.3|12738.7|12736.7|12733.9|12731.9|306
1608710400000|2020-12-23 08:00:00|12734.2|12732.2|12737.4|12735.4|12744.8|12742.8|12731.3|12729.3|1074
1608710700000|2020-12-23 08:05:00|12737.8|12735.8|12740.8|12738.8|12742.4|12740.4|12736.4|12734.4|591
1608711000000|2020-12-23 08:10:00|12740.9|12738.9|12739.6|12737.6|12742.8|12740.8|12738.2|12736.2|411
1608711300000|2020-12-23 08:15:00|12739.7|12737.7|12737.2|12735.2|12745.2|12743.2|12736.9|12734.9|576
1608711600000|2020-12-23 08:20:00|12737.4|12735.4|12735.4|12733.4|12739.1|12737.1|12734.2|12732.2|427
1608711900000|2020-12-23 08:25:00|12735.6|12733.6|12733.8|12731.8|12736.9|12734.9|12733.7|12731.7|326
1608712200000|2020-12-23 08:30:00|12733.9|12731.9|12731.1|12729.1|12735.3|12733.3|12729.4|12727.4|472
1608712500000|2020-12-23 08:35:00|12731.3|12729.3|12730.6|12728.6|12733.1|12731.1|12730.6|12728.6|267
1608712800000|2020-12-23 08:40:00|12730.4|12728.4|12733.8|12731.8|12735.9|12733.9|12729.4|12727.4|401
1608713100000|2020-12-23 08:45:00|12733.7|12731.7|12732.2|12730.2|12734.8|12732.8|12731.1|12729.1|392
1608713400000|2020-12-23 08:50:00|12732.1|12730.1|12735.8|12733.8|12735.8|12733.8|12731.7|12729.7|375
1608713700000|2020-12-23 08:55:00|12735.3|12733.3|12735.3|12733.3|12739.8|12737.8|12735.2|12733.2|747
1608714000000|2020-12-23 09:00:00|12735.6|12733.6|12736.6|12734.6|12737.9|12735.9|12732.2|12730.2|540
1608714300000|2020-12-23 09:05:00|12736.7|12734.7|12737.1|12735.1|12737.8|12735.8|12734.4|12732.4|274
1608714600000|2020-12-23 09:10:00|12736.9|12734.9|12735.7|12733.7|12737.6|12735.6|12731.7|12729.7|399
1608714900000|2020-12-23 09:15:00|12735.4|12733.4|12734.6|12732.6|12738.1|12736.1|12734.1|12732.1|202
1608715200000|2020-12-23 09:20:00|12734.7|12732.7|12733.9|12731.9|12735.8|12733.8|12731.8|12729.8|387
1608715500000|2020-12-23 09:25:00|12733.8|12731.8|12734.2|12732.2|12735.1|12733.1|12732.3|12730.3|360
1608715800000|2020-12-23 09:30:00|12734.1|12732.1|12735.3|12733.3|12737.7|12735.7|12733.8|12731.8|403
1608716100000|2020-12-23 09:35:00|12735.2|12733.2|12735.1|12733.1|12737.9|12735.9|12735.1|12733.1|251
1608716400000|2020-12-23 09:40:00|12735.3|12733.3|12735.4|12733.4|12739.4|12737.4|12735.1|12733.1|334
1608716700000|2020-12-23 09:45:00|12735.3|12733.3|12739.1|12737.1|12740.3|12738.3|12735.2|12733.2|386
1608717000000|2020-12-23 09:50:00|12738.9|12736.9|12743.1|12741.1|12743.1|12741.1|12737.7|12735.7|781
1608717300000|2020-12-23 09:55:00|12743.3|12741.3|12740.1|12738.1|12743.3|12741.3|12736.6|12734.6|776
1608717600000|2020-12-23 10:00:00|12740.2|12738.2|12740.8|12738.8|12743.4|12741.4|12738.8|12736.8|479
1608717900000|2020-12-23 10:05:00|12740.7|12738.7|12742.1|12740.1|12744.1|12742.1|12739.6|12737.6|292
1608718200000|2020-12-23 10:10:00|12741.9|12739.9|12743.1|12741.1|12744.2|12742.2|12741.3|12739.3|399
1608718500000|2020-12-23 10:15:00|12742.9|12740.9|12743.1|12741.1|12745.1|12743.1|12741.6|12739.6|340
1608718800000|2020-12-23 10:20:00|12743.2|12741.2|12744.1|12742.1|12745.3|12743.3|12742.2|12740.2|250
1608719100000|2020-12-23 10:25:00|12743.9|12741.9|12742.3|12740.3|12744.8|12742.8|12740.4|12738.4|625
1608719400000|2020-12-23 10:30:00|12742.4|12740.4|12740.7|12738.7|12744.7|12742.7|12739.2|12737.2|467
1608719700000|2020-12-23 10:35:00|12740.8|12738.8|12737.8|12735.8|12741.8|12739.8|12736.9|12734.9|703
1608720000000|2020-12-23 10:40:00|12737.9|12735.9|12739.7|12737.7|12740.9|12738.9|12737.6|12735.6|288
1608720300000|2020-12-23 10:45:00|12739.6|12737.6|12740.3|12738.3|12741.9|12739.9|12738.4|12736.4|310
1608720600000|2020-12-23 10:50:00|12740.2|12738.2|12740.9|12738.9|12743.3|12741.3|12738.9|12736.9|307
1608720900000|2020-12-23 10:55:00|12741.3|12739.3|12739.1|12737.1|12741.7|12739.7|12738.8|12736.8|130
1608721200000|2020-12-23 11:00:00|12738.9|12736.9|12736.6|12734.6|12739.7|12737.7|12734.7|12732.7|383
1608721500000|2020-12-23 11:05:00|12736.8|12734.8|12736.2|12734.2|12737.3|12735.3|12734.1|12732.1|269
1608721800000|2020-12-23 11:10:00|12736.3|12734.3|12734.6|12732.6|12736.8|12734.8|12734.2|12732.2|195
1608722100000|2020-12-23 11:15:00|12734.7|12732.7|12734.1|12732.1|12736.1|12734.1|12732.9|12730.9|310
1608722400000|2020-12-23 11:20:00|12734.2|12732.2|12735.8|12733.8|12737.1|12735.1|12734.1|12732.1|216
1608722700000|2020-12-23 11:25:00|12735.7|12733.7|12735.8|12733.8|12736.3|12734.3|12735.1|12733.1|115
1608723000000|2020-12-23 11:30:00|12735.9|12733.9|12733.1|12731.1|12735.9|12733.9|12731.1|12729.1|339
1608723300000|2020-12-23 11:35:00|12732.9|12730.9|12730.9|12728.9|12733.9|12731.9|12730.3|12728.3|328
1608723600000|2020-12-23 11:40:00|12730.8|12728.8|12729.8|12727.8|12731.4|12729.4|12727.8|12725.8|416
1608723900000|2020-12-23 11:45:00|12729.7|12727.7|12727.8|12725.8|12729.9|12727.9|12725.1|12723.1|392
1608724200000|2020-12-23 11:50:00|12727.7|12725.7|12725.9|12723.9|12727.8|12725.8|12724.7|12722.7|269
1608724500000|2020-12-23 11:55:00|12725.8|12723.8|12726.1|12724.1|12727.3|12725.3|12722.2|12720.2|483
1608724800000|2020-12-23 12:00:00|12725.8|12723.8|12719.1|12717.1|12725.8|12723.8|12717.2|12715.2|788
1608725100000|2020-12-23 12:05:00|12718.9|12716.9|12718.7|12716.7|12719.8|12717.8|12716.4|12714.4|551
1608725400000|2020-12-23 12:10:00|12718.6|12716.6|12717.2|12715.2|12718.8|12716.8|12714.3|12712.3|818
1608725700000|2020-12-23 12:15:00|12716.8|12714.8|12714.8|12712.8|12717.7|12715.7|12714.3|12712.3|466
1608726000000|2020-12-23 12:20:00|12714.9|12712.9|12718.3|12716.3|12719.7|12717.7|12713.9|12711.9|642
1608726300000|2020-12-23 12:25:00|12718.4|12716.4|12718.4|12716.4|12718.9|12716.9|12714.4|12712.4|467
1608726600000|2020-12-23 12:30:00|12718.6|12716.6|12724.2|12722.2|12724.4|12722.4|12717.8|12715.8|559
1608726900000|2020-12-23 12:35:00|12724.3|12722.3|12725.8|12723.8|12728.6|12726.6|12723.8|12721.8|788
1608727200000|2020-12-23 12:40:00|12725.9|12723.9|12726.6|12724.6|12728.3|12726.3|12724.8|12722.8|312
1608727500000|2020-12-23 12:45:00|12726.1|12724.1|12726.9|12724.9|12727.3|12725.3|12722.6|12720.6|509
1608727800000|2020-12-23 12:50:00|12726.7|12724.7|12724.4|12722.4|12727.4|12725.4|12723.9|12721.9|421
1608728100000|2020-12-23 12:55:00|12724.7|12722.7|12722.4|12720.4|12724.9|12722.9|12722.1|12720.1|312
1608728400000|2020-12-23 13:00:00|12722.7|12720.7|12720.1|12718.1|12723.9|12721.9|12717.9|12715.9|699
1608728700000|2020-12-23 13:05:00|12719.9|12717.9|12720.4|12718.4|12721.2|12719.2|12716.3|12714.3|481
1608729000000|2020-12-23 13:10:00|12720.2|12718.2|12717.1|12715.1|12720.6|12718.6|12716.9|12714.9|285
1608729300000|2020-12-23 13:15:00|12716.9|12714.9|12717.8|12715.8|12718.7|12716.7|12716.2|12714.2|346
1608729600000|2020-12-23 13:20:00|12717.9|12715.9|12721.8|12719.8|12724.3|12722.3|12716.9|12714.9|644
1608729900000|2020-12-23 13:25:00|12721.7|12719.7|12721.1|12719.1|12723.1|12721.1|12720.2|12718.2|342
1608730200000|2020-12-23 13:30:00|12721.2|12719.2|12721.3|12719.3|12722.6|12720.6|12716.4|12714.4|677
1608730500000|2020-12-23 13:35:00|12721.1|12719.1|12729.7|12727.7|12731.7|12729.7|12721.1|12719.1|1233
1608730800000|2020-12-23 13:40:00|12729.8|12727.8|12731.8|12729.8|12732.3|12730.3|12728.6|12726.6|497
1608731100000|2020-12-23 13:45:00|12731.9|12729.9|12734.8|12732.8|12736.3|12734.3|12731.4|12729.4|744
1608731400000|2020-12-23 13:50:00|12734.6|12732.6|12734.3|12732.3|12737.2|12735.2|12733.6|12731.6|757
1608731700000|2020-12-23 13:55:00|12734.4|12732.4|12729.7|12727.7|12735.1|12733.1|12729.1|12727.1|760
1608732000000|2020-12-23 14:00:00|12729.6|12727.6|12726.6|12724.6|12729.7|12727.7|12724.3|12722.3|815
1608732300000|2020-12-23 14:05:00|12726.7|12724.7|12721.4|12719.4|12727.1|12725.1|12721.1|12719.1|1150
1608732600000|2020-12-23 14:10:00|12721.1|12719.1|12728.7|12726.7|12731.6|12729.6|12720.8|12718.8|945
1608732900000|2020-12-23 14:15:00|12728.2|12726.2|12725.1|12723.1|12733.2|12731.2|12723.3|12721.3|1160
1608733200000|2020-12-23 14:20:00|12725.6|12723.6|12721.8|12719.8|12727.3|12725.3|12720.6|12718.6|1117
1608733500000|2020-12-23 14:25:00|12722.1|12720.1|12720.8|12718.8|12724.2|12722.2|12717.4|12715.4|1992
1608733800000|2020-12-23 14:30:00|12721.1|12719.1|12694.8|12693.8|12729.3|12728.3|12690.6|12689.6|11879
1608734100000|2020-12-23 14:35:00|12694.6|12693.6|12695.9|12694.9|12718.4|12717.4|12683.1|12682.1|10876
1608734400000|2020-12-23 14:40:00|12698.3|12697.3|12681.9|12680.9|12701.6|12700.6|12675.4|12674.4|7951
1608734700000|2020-12-23 14:45:00|12681.8|12680.8|12681.8|12680.8|12682.3|12681.3|12655.9|12654.9|11132
1608735000000|2020-12-23 14:50:00|12681.1|12680.1|12679.6|12678.6|12692.7|12691.7|12675.3|12674.3|8072
1608735300000|2020-12-23 14:55:00|12678.8|12677.8|12696.1|12695.1|12699.9|12698.9|12669.9|12668.9|7515
1608735600000|2020-12-23 15:00:00|12695.8|12694.8|12689.3|12688.3|12700.1|12699.1|12678.8|12677.8|6881
1608735900000|2020-12-23 15:05:00|12689.1|12688.1|12692.2|12691.2|12697.8|12696.8|12675.6|12674.6|6546
1608736200000|2020-12-23 15:10:00|12692.3|12691.3|12704.9|12703.9|12705.8|12704.8|12691.3|12690.3|5777
1608736500000|2020-12-23 15:15:00|12705.2|12704.2|12690.4|12689.4|12707.6|12706.6|12684.3|12683.3|6737
1608736800000|2020-12-23 15:20:00|12690.8|12689.8|12692.8|12691.8|12699.8|12698.8|12689.8|12688.8|3333
1608737100000|2020-12-23 15:25:00|12693.6|12692.6|12690.8|12689.8|12702.8|12701.8|12687.3|12686.3|3765
1608737400000|2020-12-23 15:30:00|12690.9|12689.9|12709.4|12708.4|12710.3|12709.3|12688.1|12687.1|4525
1608737700000|2020-12-23 15:35:00|12709.6|12708.6|12702.3|12701.3|12711.4|12710.4|12700.8|12699.8|3307
1608738000000|2020-12-23 15:40:00|12702.6|12701.6|12690.3|12689.3|12702.9|12701.9|12687.8|12686.8|3718
1608738300000|2020-12-23 15:45:00|12689.9|12688.9|12689.3|12688.3|12698.4|12697.4|12683.7|12682.7|3743
1608738600000|2020-12-23 15:50:00|12688.9|12687.9|12682.6|12681.6|12694.3|12693.3|12674.9|12673.9|4943
1608738900000|2020-12-23 15:55:00|12682.9|12681.9|12693.8|12692.8|12698.9|12697.9|12679.7|12678.7|3703
1608739200000|2020-12-23 16:00:00|12694.6|12693.6|12700.9|12699.9|12704.1|12703.1|12690.3|12689.3|3311
1608739500000|2020-12-23 16:05:00|12701.1|12700.1|12689.3|12688.3|12704.9|12703.9|12687.1|12686.1|2812
1608739800000|2020-12-23 16:10:00|12689.4|12688.4|12684.8|12683.8|12698.8|12697.8|12680.6|12679.6|3974
1608740100000|2020-12-23 16:15:00|12684.6|12683.6|12677.7|12676.7|12690.8|12689.8|12672.3|12671.3|3658
1608740400000|2020-12-23 16:20:00|12677.6|12676.6|12678.8|12677.8|12687.2|12686.2|12677.4|12676.4|3066
1608740700000|2020-12-23 16:25:00|12678.6|12677.6|12679.2|12678.2|12688.7|12687.7|12677.4|12676.4|2539
1608741000000|2020-12-23 16:30:00|12679.9|12678.9|12683.3|12682.3|12685.1|12684.1|12673.1|12672.1|2926
1608741300000|2020-12-23 16:35:00|12683.1|12682.1|12686.7|12685.7|12689.4|12688.4|12680.3|12679.3|2267
1608741600000|2020-12-23 16:40:00|12686.8|12685.8|12688.7|12687.7|12694.6|12693.6|12686.3|12685.3|1781
1608741900000|2020-12-23 16:45:00|12688.6|12687.6|12698.4|12697.4|12698.4|12697.4|12684.1|12683.1|2333
1608742200000|2020-12-23 16:50:00|12697.8|12696.8|12700.1|12699.1|12702.2|12701.2|12694.9|12693.9|2093
1608742500000|2020-12-23 16:55:00|12700.2|12699.2|12702.8|12701.8|12704.2|12703.2|12695.8|12694.8|1861
1608742800000|2020-12-23 17:00:00|12703.1|12702.1|12699.7|12698.7|12704.2|12703.2|12698.6|12697.6|1815
1608743100000|2020-12-23 17:05:00|12699.6|12698.6|12695.7|12694.7|12701.3|12700.3|12689.7|12688.7|2297
1608743400000|2020-12-23 17:10:00|12695.3|12694.3|12708.6|12707.6|12709.2|12708.2|12695.3|12694.3|2420
1608743700000|2020-12-23 17:15:00|12708.3|12707.3|12702.9|12701.9|12709.3|12708.3|12700.2|12699.2|1786
1608744000000|2020-12-23 17:20:00|12703.1|12702.1|12702.8|12701.8|12708.6|12707.6|12701.6|12700.6|1578
1608744300000|2020-12-23 17:25:00|12702.9|12701.9|12709.7|12708.7|12710.2|12709.2|12702.7|12701.7|1515
1608744600000|2020-12-23 17:30:00|12709.6|12708.6|12718.3|12717.3|12718.9|12717.9|12709.4|12708.4|2560
1608744900000|2020-12-23 17:35:00|12718.6|12717.6|12715.3|12714.3|12719.1|12718.1|12712.2|12711.2|1559
1608745200000|2020-12-23 17:40:00|12716.9|12715.9|12716.1|12715.1|12718.2|12717.2|12714.2|12713.2|1181
1608745500000|2020-12-23 17:45:00|12716.2|12715.2|12713.2|12712.2|12718.4|12717.4|12712.3|12711.3|1380
1608745800000|2020-12-23 17:50:00|12713.6|12712.6|12710.1|12709.1|12716.6|12715.6|12706.2|12705.2|1611
1608746100000|2020-12-23 17:55:00|12709.7|12708.7|12718.6|12717.6|12719.3|12718.3|12709.7|12708.7|1649
1608746400000|2020-12-23 18:00:00|12718.4|12717.4|12717.4|12716.4|12718.9|12717.9|12715.6|12714.6|1323
1608746700000|2020-12-23 18:05:00|12717.7|12716.7|12733.8|12732.8|12735.3|12734.3|12715.2|12714.2|5946
1608747000000|2020-12-23 18:10:00|12733.9|12732.9|12729.4|12728.4|12733.9|12732.9|12727.1|12726.1|1625
1608747300000|2020-12-23 18:15:00|12729.3|12728.3|12720.8|12719.8|12730.3|12729.3|12719.9|12718.9|1971
1608747600000|2020-12-23 18:20:00|12720.4|12719.4|12725.2|12724.2|12727.6|12726.6|12718.2|12717.2|1460
1608747900000|2020-12-23 18:25:00|12724.9|12723.9|12731.2|12730.2|12732.1|12731.1|12722.6|12721.6|1578
1608748200000|2020-12-23 18:30:00|12730.9|12729.9|12728.8|12727.8|12731.3|12730.3|12725.9|12724.9|1299
1608748500000|2020-12-23 18:35:00|12728.7|12727.7|12733.3|12732.3|12733.8|12732.8|12724.9|12723.9|1555
1608748800000|2020-12-23 18:40:00|12733.4|12732.4|12735.4|12734.4|12738.6|12737.6|12731.3|12730.3|1760
1608749100000|2020-12-23 18:45:00|12735.6|12734.6|12737.6|12736.6|12738.8|12737.8|12732.1|12731.1|1282
1608749400000|2020-12-23 18:50:00|12737.8|12736.8|12734.4|12733.4|12738.9|12737.9|12734.2|12733.2|1163
1608749700000|2020-12-23 18:55:00|12734.6|12733.6|12730.7|12729.7|12734.9|12733.9|12730.7|12729.7|1470
1608750000000|2020-12-23 19:00:00|12730.6|12729.6|12727.4|12726.4|12733.8|12732.8|12725.3|12724.3|1915
1608750300000|2020-12-23 19:05:00|12727.7|12726.7|12727.1|12726.1|12731.2|12730.2|12726.2|12725.2|1298
1608750600000|2020-12-23 19:10:00|12727.2|12726.2|12722.7|12721.7|12728.7|12727.7|12720.8|12719.8|1431
1608750900000|2020-12-23 19:15:00|12722.6|12721.6|12720.9|12719.9|12724.3|12723.3|12714.4|12713.4|1795
1608751200000|2020-12-23 19:20:00|12721.6|12720.6|12725.1|12724.1|12725.7|12724.7|12718.6|12717.6|1302
1608751500000|2020-12-23 19:25:00|12725.2|12724.2|12718.9|12717.9|12725.4|12724.4|12717.7|12716.7|1363
1608751800000|2020-12-23 19:30:00|12719.1|12718.1|12722.1|12721.1|12725.3|12724.3|12718.3|12717.3|1284
1608752100000|2020-12-23 19:35:00|12721.9|12720.9|12722.7|12721.7|12726.2|12725.2|12721.9|12720.9|1190
1608752400000|2020-12-23 19:40:00|12722.6|12721.6|12712.7|12711.7|12723.2|12722.2|12712.4|12711.4|1416
1608752700000|2020-12-23 19:45:00|12712.4|12711.4|12715.1|12714.1|12718.2|12717.2|12711.7|12710.7|1407
1608753000000|2020-12-23 19:50:00|12715.2|12714.2|12713.9|12712.9|12717.4|12716.4|12710.8|12709.8|1579
1608753300000|2020-12-23 19:55:00|12714.1|12713.1|12708.8|12707.8|12717.7|12716.7|12708.1|12707.1|1763
1608753600000|2020-12-23 20:00:00|12708.9|12707.9|12710.6|12709.6|12712.3|12711.3|12706.4|12705.4|1570
1608753900000|2020-12-23 20:05:00|12710.4|12709.4|12711.4|12710.4|12712.3|12711.3|12707.7|12706.7|1228
1608754200000|2020-12-23 20:10:00|12711.3|12710.3|12714.4|12713.4|12717.7|12716.7|12710.8|12709.8|1978
1608754500000|2020-12-23 20:15:00|12713.9|12712.9|12714.4|12713.4|12718.3|12717.3|12711.6|12710.6|1700
1608754800000|2020-12-23 20:20:00|12713.8|12712.8|12708.5|12707.5|12716.1|12715.1|12708|12707|1363
1608755100000|2020-12-23 20:25:00|12708.6|12707.6|12701.6|12700.6|12710.1|12709.1|12700.4|12699.4|2309
1608755400000|2020-12-23 20:30:00|12701.8|12700.8|12711.5|12710.5|12711.5|12710.5|12701.8|12700.8|1897
1608755700000|2020-12-23 20:35:00|12711.4|12710.4|12706.3|12705.3|12713|12712|12703.8|12702.8|1795
1608756000000|2020-12-23 20:40:00|12706.1|12705.1|12707.9|12706.9|12711.6|12710.6|12700.4|12699.4|2141
1608756300000|2020-12-23 20:45:00|12708|12707|12702|12701|12711|12710|12699.3|12698.3|2349
1608756600000|2020-12-23 20:50:00|12701.8|12700.8|12677.5|12676.5|12701.8|12700.8|12677.3|12676.3|7461
1608756900000|2020-12-23 20:55:00|12678.8|12677.8|12659.3|12658.3|12683.5|12682.5|12651|12650|11137
1608757200000|2020-12-23 21:00:00|12659.2|12658.2|12652.9|12650.9|12668.4|12666.4|12650.8|12648.8|5168
1608757500000|2020-12-23 21:05:00|12652.4|12650.4|12642.2|12640.2|12652.4|12650.4|12639.3|12637.3|3668
1608757800000|2020-12-23 21:10:00|12642.7|12640.7|12650.8|12645.8|12653.4|12651.4|12631.4|12629.4|3267
1608758100000|2020-12-23 21:15:00|12650.2|12645.2|12653.3|12648.3|12653.6|12648.6|12650.2|12645.2|3
1608758400000|2020-12-23 21:20:00|12653.4|12648.4|12655.4|12650.4|12655.7|12650.7|12653.1|12648.1|0
1608758700000|2020-12-23 21:25:00|12655.2|12650.2|12654.8|12649.8|12655.4|12650.4|12654.7|12649.7|0
1608759000000|2020-12-23 21:30:00|12654.6|12649.6|12656.2|12654.2|12656.2|12654.2|12644.7|12642.7|596
1608759300000|2020-12-23 21:35:00|12655.7|12653.7|12658.2|12656.2|12658.7|12656.7|12653.7|12651.7|517
1608759600000|2020-12-23 21:40:00|12657.9|12655.9|12661.7|12659.7|12662.9|12660.9|12657.9|12655.9|368
1608759900000|2020-12-23 21:45:00|12661.9|12659.9|12659.2|12657.2|12661.9|12659.9|12657.9|12655.9|210
1608760200000|2020-12-23 21:50:00|12658.4|12656.4|12654.9|12652.9|12658.7|12656.7|12654.9|12652.9|221
1608760500000|2020-12-23 21:55:00|12655.4|12653.4|12664|12659|12664.4|12662.4|12653.4|12651.4|604
1608760800000|2020-12-23 22:00:00|12663.9|12658.9|12663.5|12658.5|12665.6|12660.6|12662.4|12657.4|0
1608761100000|2020-12-23 22:05:00|12663.9|12658.9|12665.1|12660.1|12665.1|12660.1|12663.8|12658.8|0
1608761400000|2020-12-23 22:10:00|12665|12660|12665|12660|12665.1|12660.1|12664.8|12659.8|0
1608761700000|2020-12-23 22:15:00|12665.1|12660.1|12665.8|12660.8|12667.3|12662.3|12665|12660|0
1608762000000|2020-12-23 22:20:00|12664.9|12659.9|12665.6|12660.6|12665.9|12660.9|12664.5|12659.5|0
1608762300000|2020-12-23 22:25:00|12665.5|12660.5|12664.7|12659.7|12665.6|12660.6|12664.7|12659.7|0
1608762600000|2020-12-23 22:30:00|12664.1|12659.1|12664.6|12659.6|12664.7|12659.7|12664.1|12659.1|0
1608762900000|2020-12-23 22:35:00|12664.4|12659.4|12664.4|12659.4|12664.5|12659.5|12664.4|12659.4|0
1608763200000|2020-12-23 22:40:00|12664.5|12659.5|12664.1|12659.1|12664.5|12659.5|12664.1|12659.1|0
1608763500000|2020-12-23 22:45:00|12663.7|12658.7|12665.7|12660.7|12665.7|12660.7|12663.7|12658.7|0
1608763800000|2020-12-23 22:50:00|12666|12661|12666.5|12661.5|12666.6|12661.6|12664.6|12659.6|0
1608764100000|2020-12-23 22:55:00|12666.6|12661.6|12668.3|12663.3|12668.5|12663.5|12666.5|12661.5|0
1608764400000|2020-12-23 23:00:00|12668.4|12663.4|12670.1|12668.1|12674.7|12672.7|12661.6|12659.6|829
1608764700000|2020-12-23 23:05:00|12669.2|12667.2|12669.4|12667.4|12671.4|12669.4|12662.7|12660.7|247
1608765000000|2020-12-23 23:10:00|12670.2|12668.2|12670.9|12668.9|12673.3|12671.3|12669.1|12667.1|217
1608765300000|2020-12-23 23:15:00|12670.8|12668.8|12670.4|12668.4|12671.7|12669.7|12663.2|12661.2|398
1608765600000|2020-12-23 23:20:00|12670.6|12668.6|12666.3|12664.3|12672.4|12670.4|12666.3|12664.3|235
1608765900000|2020-12-23 23:25:00|12666.7|12664.7|12665.6|12663.6|12666.7|12664.7|12663.3|12661.3|187
1608766200000|2020-12-23 23:30:00|12665.4|12663.4|12663.3|12661.3|12665.6|12663.6|12657.6|12655.6|212
1608766500000|2020-12-23 23:35:00|12663.9|12661.9|12658.8|12656.8|12663.9|12661.9|12656.9|12654.9|212
1608766800000|2020-12-23 23:40:00|12658.4|12656.4|12660.1|12658.1|12660.8|12658.8|12652.9|12650.9|314
1608767100000|2020-12-23 23:45:00|12660.4|12658.4|12661.9|12659.9|12663.4|12661.4|12658.6|12656.6|234
1608767400000|2020-12-23 23:50:00|12662.3|12660.3|12664.7|12662.7|12666.2|12664.2|12661.8|12659.8|211
1608767700000|2020-12-23 23:55:00|12664.8|12662.8|12663.3|12661.3|12665.1|12663.1|12661.4|12659.4|191
1608768000000|2020-12-24 00:00:00|12663.6|12661.6|12670.6|12668.6|12673.2|12671.2|12660.9|12658.9|612
1608768300000|2020-12-24 00:05:00|12670.4|12668.4|12667.6|12665.6|12671.1|12669.1|12665.8|12663.8|269
1608768600000|2020-12-24 00:10:00|12667.1|12665.1|12666.3|12664.3|12669.9|12667.9|12664.4|12662.4|314
1608768900000|2020-12-24 00:15:00|12666.2|12664.2|12658.7|12656.7|12668.2|12666.2|12658.1|12656.1|493
1608769200000|2020-12-24 00:20:00|12658.6|12656.6|12657.8|12655.8|12658.7|12656.7|12654.7|12652.7|353
1608769500000|2020-12-24 00:25:00|12657.9|12655.9|12657.8|12655.8|12659.4|12657.4|12654.1|12652.1|294
1608769800000|2020-12-24 00:30:00|12657.7|12655.7|12654.6|12652.6|12658.4|12656.4|12654.4|12652.4|192
1608770100000|2020-12-24 00:35:00|12654.4|12652.4|12655.1|12653.1|12655.9|12653.9|12654.1|12652.1|157
1608770400000|2020-12-24 00:40:00|12654.9|12652.9|12657.4|12655.4|12659.4|12657.4|12653.8|12651.8|257
1608770700000|2020-12-24 00:45:00|12657.6|12655.6|12657.6|12655.6|12658.1|12656.1|12654.9|12652.9|160
1608771000000|2020-12-24 00:50:00|12657.4|12655.4|12655.4|12653.4|12658.2|12656.2|12653.8|12651.8|102
1608771300000|2020-12-24 00:55:00|12655.3|12653.3|12657.1|12655.1|12660.8|12658.8|12654.6|12652.6|248
1608771600000|2020-12-24 01:00:00|12656.9|12654.9|12659.1|12657.1|12660.1|12658.1|12654.6|12652.6|195
1608771900000|2020-12-24 01:05:00|12658.9|12656.9|12664.2|12662.2|12664.3|12662.3|12657.3|12655.3|247
1608772200000|2020-12-24 01:10:00|12664.3|12662.3|12666.8|12664.8|12667.1|12665.1|12663.1|12661.1|232
1608772500000|2020-12-24 01:15:00|12666.7|12664.7|12665.4|12663.4|12667.3|12665.3|12663.6|12661.6|259
1608772800000|2020-12-24 01:20:00|12665.3|12663.3|12668.6|12666.6|12670.4|12668.4|12663.9|12661.9|227
1608773100000|2020-12-24 01:25:00|12668.7|12666.7|12668.2|12666.2|12670.4|12668.4|12667.1|12665.1|212
1608773400000|2020-12-24 01:30:00|12668.1|12666.1|12655.4|12653.4|12668.3|12666.3|12639.3|12637.3|1285
1608773700000|2020-12-24 01:35:00|12655.2|12653.2|12662.1|12660.1|12664.4|12662.4|12655.2|12653.2|532
1608774000000|2020-12-24 01:40:00|12662.4|12660.4|12663.3|12661.3|12663.9|12661.9|12659.9|12657.9|306
1608774300000|2020-12-24 01:45:00|12663.6|12661.6|12673.8|12671.8|12675.2|12673.2|12663.6|12661.6|635
1608774600000|2020-12-24 01:50:00|12674.3|12672.3|12672.7|12670.7|12676.2|12674.2|12672.4|12670.4|377
1608774900000|2020-12-24 01:55:00|12672.8|12670.8|12672.7|12670.7|12675.8|12673.8|12672.1|12670.1|412
1608775200000|2020-12-24 02:00:00|12672.8|12670.8|12672.7|12670.7|12673.4|12671.4|12670.9|12668.9|202
1608775500000|2020-12-24 02:05:00|12672.6|12670.6|12679.2|12677.2|12680.3|12678.3|12672.4|12670.4|467
1608775800000|2020-12-24 02:10:00|12679.3|12677.3|12679.1|12677.1|12679.6|12677.6|12676.4|12674.4|262
1608776100000|2020-12-24 02:15:00|12678.9|12676.9|12678.9|12676.9|12681.7|12679.7|12678.4|12676.4|225
1608776400000|2020-12-24 02:20:00|12679.1|12677.1|12680.4|12678.4|12680.8|12678.8|12678.8|12676.8|127
1608776700000|2020-12-24 02:25:00|12680.6|12678.6|12681.7|12679.7|12682.1|12680.1|12679.2|12677.2|138
1608777000000|2020-12-24 02:30:00|12682.2|12680.2|12680.7|12678.7|12683.6|12681.6|12680.6|12678.6|238
1608777300000|2020-12-24 02:35:00|12680.8|12678.8|12682.3|12680.3|12684.7|12682.7|12680.4|12678.4|289
1608777600000|2020-12-24 02:40:00|12682.4|12680.4|12676.1|12674.1|12683.1|12681.1|12675.4|12673.4|408
1608777900000|2020-12-24 02:45:00|12675.9|12673.9|12677.1|12675.1|12677.8|12675.8|12675.4|12673.4|252
1608778200000|2020-12-24 02:50:00|12677.2|12675.2|12676.1|12674.1|12677.4|12675.4|12674.2|12672.2|229
1608778500000|2020-12-24 02:55:00|12675.9|12673.9|12675.1|12673.1|12676.7|12674.7|12670.3|12668.3|353
1608778800000|2020-12-24 03:00:00|12674.9|12672.9|12677.4|12675.4|12679.4|12677.4|12674.6|12672.6|219
1608779100000|2020-12-24 03:05:00|12677.3|12675.3|12668.9|12666.9|12677.3|12675.3|12667.9|12665.9|449
1608779400000|2020-12-24 03:10:00|12669.1|12667.1|12672.3|12670.3|12672.6|12670.6|12669.1|12667.1|175
1608779700000|2020-12-24 03:15:00|12671.7|12669.7|12675.7|12673.7|12675.7|12673.7|12671.2|12669.2|276
1608780000000|2020-12-24 03:20:00|12675.8|12673.8|12675.3|12673.3|12676.3|12674.3|12672.7|12670.7|202
1608780300000|2020-12-24 03:25:00|12674.7|12672.7|12673.2|12671.2|12675.3|12673.3|12670.3|12668.3|182
1608780600000|2020-12-24 03:30:00|12673.6|12671.6|12671.6|12669.6|12674.2|12672.2|12670.4|12668.4|131
1608780900000|2020-12-24 03:35:00|12671.7|12669.7|12670.4|12668.4|12672.1|12670.1|12669.2|12667.2|148
1608781200000|2020-12-24 03:40:00|12670.3|12668.3|12671.6|12669.6|12671.9|12669.9|12669.6|12667.6|83
1608781500000|2020-12-24 03:45:00|12671.4|12669.4|12673.2|12671.2|12673.4|12671.4|12669.9|12667.9|105
1608781800000|2020-12-24 03:50:00|12673.1|12671.1|12673.9|12671.9|12674.2|12672.2|12672.8|12670.8|91
1608782100000|2020-12-24 03:55:00|12674.1|12672.1|12673.8|12671.8|12674.6|12672.6|12673.1|12671.1|176
1608782400000|2020-12-24 04:00:00|12673.9|12671.9|12674.4|12672.4|12675.4|12673.4|12673.1|12671.1|182
1608782700000|2020-12-24 04:05:00|12674.3|12672.3|12671.9|12669.9|12674.3|12672.3|12670.9|12668.9|189
1608783000000|2020-12-24 04:10:00|12672.1|12670.1|12673.3|12671.3|12673.7|12671.7|12671.1|12669.1|152
1608783300000|2020-12-24 04:15:00|12673.4|12671.4|12672.6|12670.6|12674.7|12672.7|12671.9|12669.9|176
1608783600000|2020-12-24 04:20:00|12672.4|12670.4|12677.2|12675.2|12679.2|12677.2|12672.2|12670.2|319
1608783900000|2020-12-24 04:25:00|12677.1|12675.1|12679.7|12677.7|12681.4|12679.4|12676.7|12674.7|200
1608784200000|2020-12-24 04:30:00|12679.9|12677.9|12682.1|12680.1|12683.6|12681.6|12679.7|12677.7|218
1608784500000|2020-12-24 04:35:00|12682.2|12680.2|12680.3|12678.3|12682.3|12680.3|12679.8|12677.8|182
1608784800000|2020-12-24 04:40:00|12680.4|12678.4|12679.2|12677.2|12680.8|12678.8|12678.8|12676.8|91
1608785100000|2020-12-24 04:45:00|12679.3|12677.3|12680.3|12678.3|12680.4|12678.4|12678.8|12676.8|52
1608785400000|2020-12-24 04:50:00|12680.2|12678.2|12682.6|12680.6|12684.8|12682.8|12678.9|12676.9|287
1608785700000|2020-12-24 04:55:00|12682.7|12680.7|12676.9|12674.9|12683.7|12681.7|12673.7|12671.7|414
1608786000000|2020-12-24 05:00:00|12677.1|12675.1|12675.1|12673.1|12677.8|12675.8|12670.6|12668.6|490
1608786300000|2020-12-24 05:05:00|12674.9|12672.9|12671.9|12669.9|12675.6|12673.6|12671.2|12669.2|510
1608786600000|2020-12-24 05:10:00|12671.7|12669.7|12679.4|12677.4|12680.1|12678.1|12671.1|12669.1|529
1608786900000|2020-12-24 05:15:00|12679.6|12677.6|12679.4|12677.4|12681.2|12679.2|12675.9|12673.9|421
1608787200000|2020-12-24 05:20:00|12679.3|12677.3|12682.3|12680.3|12682.6|12680.6|12678.4|12676.4|113
1608787500000|2020-12-24 05:25:00|12682.2|12680.2|12681.2|12679.2|12682.4|12680.4|12680.8|12678.8|102
1608787800000|2020-12-24 05:30:00|12681.1|12679.1|12678.9|12676.9|12681.2|12679.2|12678.1|12676.1|147
1608788100000|2020-12-24 05:35:00|12678.8|12676.8|12679.4|12677.4|12679.6|12677.6|12678.2|12676.2|83
1608788400000|2020-12-24 05:40:00|12679.6|12677.6|12673.6|12671.6|12679.7|12677.7|12671.6|12669.6|344
1608788700000|2020-12-24 05:45:00|12673.4|12671.4|12674.1|12672.1|12674.9|12672.9|12670.7|12668.7|231
1608789000000|2020-12-24 05:50:00|12674.2|12672.2|12676.2|12674.2|12676.8|12674.8|12674.1|12672.1|161
1608789300000|2020-12-24 05:55:00|12676.1|12674.1|12676.9|12674.9|12680.4|12678.4|12672.3|12670.3|409
1608789600000|2020-12-24 06:00:00|12676.8|12674.8|12677.9|12675.9|12680.2|12678.2|12675.3|12673.3|320
1608789900000|2020-12-24 06:05:00|12677.8|12675.8|12675.1|12673.1|12679.6|12677.6|12673.3|12671.3|267
1608790200000|2020-12-24 06:10:00|12675.2|12673.2|12678.3|12676.3|12678.8|12676.8|12673.7|12671.7|203
1608790500000|2020-12-24 06:15:00|12678.2|12676.2|12675.6|12673.6|12679.9|12677.9|12673.8|12671.8|228
1608790800000|2020-12-24 06:20:00|12675.7|12673.7|12678.1|12676.1|12678.9|12676.9|12674.8|12672.8|171
1608791100000|2020-12-24 06:25:00|12678.2|12676.2|12675.1|12673.1|12678.2|12676.2|12673.9|12671.9|171
1608791400000|2020-12-24 06:30:00|12675.7|12673.7|12669.2|12667.2|12676.3|12674.3|12667.6|12665.6|318
1608791700000|2020-12-24 06:35:00|12669.9|12667.9|12674.8|12672.8|12675.2|12673.2|12669.4|12667.4|265
1608792000000|2020-12-24 06:40:00|12674.7|12672.7|12675.6|12673.6|12676.3|12674.3|12672.9|12670.9|151
1608792300000|2020-12-24 06:45:00|12675.7|12673.7|12673.1|12671.1|12676.4|12674.4|12672.7|12670.7|145
1608792600000|2020-12-24 06:50:00|12673.2|12671.2|12674.7|12672.7|12675.8|12673.8|12672.3|12670.3|164
1608792900000|2020-12-24 06:55:00|12674.6|12672.6|12677.7|12675.7|12677.7|12675.7|12673.1|12671.1|147
1608793200000|2020-12-24 07:00:00|12677.3|12675.3|12671.7|12669.7|12678.9|12676.9|12671.7|12669.7|364
1608793500000|2020-12-24 07:05:00|12671.8|12669.8|12670.8|12668.8|12673.6|12671.6|12669.4|12667.4|198
1608793800000|2020-12-24 07:10:00|12670.7|12668.7|12669.4|12667.4|12673.6|12671.6|12667.9|12665.9|255
1608794100000|2020-12-24 07:15:00|12669.3|12667.3|12669.4|12667.4|12670.4|12668.4|12665.9|12663.9|285
1608794400000|2020-12-24 07:20:00|12669.3|12667.3|12669.8|12667.8|12675.2|12673.2|12669.3|12667.3|315
1608794700000|2020-12-24 07:25:00|12670.1|12668.1|12670.9|12668.9|12671.7|12669.7|12668.3|12666.3|191
1608795000000|2020-12-24 07:30:00|12670.8|12668.8|12667.9|12665.9|12673.2|12671.2|12667.9|12665.9|279
1608795300000|2020-12-24 07:35:00|12667.8|12665.8|12666.4|12664.4|12669.6|12667.6|12663.3|12661.3|408
1608795600000|2020-12-24 07:40:00|12666.8|12664.8|12669.1|12667.1|12670.2|12668.2|12665.1|12663.1|336
1608795900000|2020-12-24 07:45:00|12669.2|12667.2|12665.2|12663.2|12669.9|12667.9|12664.4|12662.4|246
1608796200000|2020-12-24 07:50:00|12665.1|12663.1|12670.7|12668.7|12671.9|12669.9|12664.9|12662.9|241
1608796500000|2020-12-24 07:55:00|12670.2|12668.2|12668.6|12666.6|12673.6|12671.6|12668.6|12666.6|356
1608796800000|2020-12-24 08:00:00|12667.7|12665.7|12671.4|12669.4|12671.7|12669.7|12666.9|12664.9|298
1608797100000|2020-12-24 08:05:00|12671.2|12669.2|12678.7|12676.7|12684.1|12682.1|12669.7|12667.7|913
1608797400000|2020-12-24 08:10:00|12678.8|12676.8|12680.3|12678.3|12681.6|12679.6|12676.4|12674.4|358
1608797700000|2020-12-24 08:15:00|12680.7|12678.7|12679.9|12677.9|12683.9|12681.9|12678.8|12676.8|462
1608798000000|2020-12-24 08:20:00|12680.2|12678.2|12677.6|12675.6|12680.2|12678.2|12675.9|12673.9|229
1608798300000|2020-12-24 08:25:00|12677.4|12675.4|12676.8|12674.8|12679.2|12677.2|12675.8|12673.8|189
1608798600000|2020-12-24 08:30:00|12676.7|12674.7|12671.4|12669.4|12676.7|12674.7|12669.6|12667.6|432
1608798900000|2020-12-24 08:35:00|12670.7|12668.7|12671.1|12669.1|12672.7|12670.7|12669.9|12667.9|355
1608799200000|2020-12-24 08:40:00|12670.9|12668.9|12667.2|12665.2|12671.8|12669.8|12667.2|12665.2|376
1608799500000|2020-12-24 08:45:00|12667.4|12665.4|12670.6|12668.6|12670.7|12668.7|12667.2|12665.2|243
1608799800000|2020-12-24 08:50:00|12670.4|12668.4|12669.8|12667.8|12671.1|12669.1|12669.3|12667.3|84
1608800100000|2020-12-24 08:55:00|12669.9|12667.9|12672.4|12670.4|12673.1|12671.1|12669.8|12667.8|163
1608800400000|2020-12-24 09:00:00|12672.3|12670.3|12677.6|12675.6|12678.1|12676.1|12672.3|12670.3|359
1608800700000|2020-12-24 09:05:00|12677.4|12675.4|12676.2|12674.2|12680.1|12678.1|12676.1|12674.1|285
1608801000000|2020-12-24 09:10:00|12676.1|12674.1|12676.4|12674.4|12677.1|12675.1|12674.4|12672.4|201
1608801300000|2020-12-24 09:15:00|12676.6|12674.6|12679.9|12677.9|12681.7|12679.7|12676.2|12674.2|256
1608801600000|2020-12-24 09:20:00|12680.2|12678.2|12677.9|12675.9|12681.1|12679.1|12677.9|12675.9|312
1608801900000|2020-12-24 09:25:00|12678.2|12676.2|12679.6|12677.6|12680.2|12678.2|12676.1|12674.1|321
1608802200000|2020-12-24 09:30:00|12679.7|12677.7|12678.3|12676.3|12679.7|12677.7|12676.1|12674.1|330
1608802500000|2020-12-24 09:35:00|12678.4|12676.4|12677.7|12675.7|12679.3|12677.3|12677.1|12675.1|373
1608802800000|2020-12-24 09:40:00|12677.6|12675.6|12677.9|12675.9|12680.2|12678.2|12676.1|12674.1|244
1608803100000|2020-12-24 09:45:00|12678.1|12676.1|12679.2|12677.2|12679.6|12677.6|12674.9|12672.9|197
1608803400000|2020-12-24 09:50:00|12679.1|12677.1|12676.2|12674.2|12679.1|12677.1|12675.7|12673.7|141
1608803700000|2020-12-24 09:55:00|12676.1|12674.1|12675.3|12673.3|12676.7|12674.7|12674.9|12672.9|101
1608804000000|2020-12-24 10:00:00|12675.4|12673.4|12675.3|12673.3|12675.9|12673.9|12673.3|12671.3|150
1608804300000|2020-12-24 10:05:00|12675.2|12673.2|12675.7|12673.7|12677.7|12675.7|12673.7|12671.7|184
1608804600000|2020-12-24 10:10:00|12675.6|12673.6|12676.3|12674.3|12676.6|12674.6|12674.4|12672.4|95
1608804900000|2020-12-24 10:15:00|12676.2|12674.2|12676.3|12674.3|12677.8|12675.8|12674.6|12672.6|84
1608805200000|2020-12-24 10:20:00|12676.2|12674.2|12677.2|12675.2|12677.6|12675.6|12675.8|12673.8|86
1608805500000|2020-12-24 10:25:00|12677.3|12675.3|12679.1|12677.1|12679.9|12677.9|12677.2|12675.2|146
1608805800000|2020-12-24 10:30:00|12679.2|12677.2|12678.1|12676.1|12679.7|12677.7|12677.6|12675.6|126
1608806100000|2020-12-24 10:35:00|12677.9|12675.9|12678.2|12676.2|12678.6|12676.6|12677.4|12675.4|82
1608806400000|2020-12-24 10:40:00|12678.3|12676.3|12678.6|12676.6|12679.4|12677.4|12677.1|12675.1|116
1608806700000|2020-12-24 10:45:00|12678.4|12676.4|12675.4|12673.4|12678.4|12676.4|12675.1|12673.1|121
1608807000000|2020-12-24 10:50:00|12675.6|12673.6|12672.9|12670.9|12675.7|12673.7|12672.6|12670.6|202
1608807300000|2020-12-24 10:55:00|12672.8|12670.8|12673.3|12671.3|12673.9|12671.9|12670.7|12668.7|266
1608807600000|2020-12-24 11:00:00|12673.4|12671.4|12675.7|12673.7|12675.9|12673.9|12672.7|12670.7|206
1608807900000|2020-12-24 11:05:00|12675.6|12673.6|12675.9|12673.9|12676.2|12674.2|12673.4|12671.4|212
1608808200000|2020-12-24 11:10:00|12675.8|12673.8|12679.2|12677.2|12679.2|12677.2|12675.7|12673.7|176
1608808500000|2020-12-24 11:15:00|12679.3|12677.3|12679.3|12677.3|12680.8|12678.8|12678.8|12676.8|203
1608808800000|2020-12-24 11:20:00|12679.4|12677.4|12677.9|12675.9|12681.4|12679.4|12677.9|12675.9|201
1608809100000|2020-12-24 11:25:00|12678.2|12676.2|12677.9|12675.9|12678.6|12676.6|12675.8|12673.8|158
1608809400000|2020-12-24 11:30:00|12678.1|12676.1|12677.9|12675.9|12678.6|12676.6|12676.3|12674.3|184
1608809700000|2020-12-24 11:35:00|12677.8|12675.8|12678.3|12676.3|12679.7|12677.7|12677.8|12675.8|184
1608810000000|2020-12-24 11:40:00|12678.4|12676.4|12677.7|12675.7|12678.7|12676.7|12677.4|12675.4|160
1608810300000|2020-12-24 11:45:00|12677.8|12675.8|12678.4|12676.4|12679.2|12677.2|12676.6|12674.6|283
1608810600000|2020-12-24 11:50:00|12678.6|12676.6|12678.2|12676.2|12680.6|12678.6|12678.1|12676.1|104
1608810900000|2020-12-24 11:55:00|12678.1|12676.1|12677.4|12675.4|12678.3|12676.3|12677.1|12675.1|41
1608811200000|2020-12-24 12:00:00|12676.9|12674.9|12673.9|12671.9|12677.1|12675.1|12673.2|12671.2|259
1608811500000|2020-12-24 12:05:00|12674.1|12672.1|12673.4|12671.4|12675.4|12673.4|12673.2|12671.2|159
1608811800000|2020-12-24 12:10:00|12673.8|12671.8|12675.6|12673.6|12676.2|12674.2|12671.4|12669.4|229
1608812100000|2020-12-24 12:15:00|12675.7|12673.7|12675.4|12673.4|12676.1|12674.1|12673.8|12671.8|148
1608812400000|2020-12-24 12:20:00|12675.3|12673.3|12673.9|12671.9|12675.7|12673.7|12673.7|12671.7|116
1608812700000|2020-12-24 12:25:00|12674.1|12672.1|12673.8|12671.8|12674.7|12672.7|12672.3|12670.3|123
1608813000000|2020-12-24 12:30:00|12673.9|12671.9|12669.7|12667.7|12673.9|12671.9|12669.2|12667.2|330
1608813300000|2020-12-24 12:35:00|12669.4|12667.4|12666.6|12664.6|12669.7|12667.7|12666.2|12664.2|452
1608813600000|2020-12-24 12:40:00|12666.9|12664.9|12669.7|12667.7|12669.8|12667.8|12666.7|12664.7|233
1608813900000|2020-12-24 12:45:00|12669.6|12667.6|12670.2|12668.2|12672.1|12670.1|12668.9|12666.9|153
1608814200000|2020-12-24 12:50:00|12670.1|12668.1|12671.4|12669.4|12671.9|12669.9|12669.6|12667.6|73
1608814500000|2020-12-24 12:55:00|12671.7|12669.7|12671.3|12669.3|12672.9|12670.9|12670.6|12668.6|111
1608814800000|2020-12-24 13:00:00|12671.8|12669.8|12671.4|12669.4|12673.8|12671.8|12668.7|12666.7|380
1608815100000|2020-12-24 13:05:00|12671.7|12669.7|12672.4|12670.4|12673.3|12671.3|12670.9|12668.9|159
1608815400000|2020-12-24 13:10:00|12672.6|12670.6|12675.2|12673.2|12676.1|12674.1|12670.4|12668.4|234
1608815700000|2020-12-24 13:15:00|12675.3|12673.3|12674.1|12672.1|12675.8|12673.8|12670.9|12668.9|259
1608816000000|2020-12-24 13:20:00|12674.4|12672.4|12672.2|12670.2|12674.6|12672.6|12671.4|12669.4|127
1608816300000|2020-12-24 13:25:00|12672.3|12670.3|12672.8|12670.8|12673.9|12671.9|12672.2|12670.2|108
1608816600000|2020-12-24 13:30:00|12672.7|12670.7|12670.2|12668.2|12673.4|12671.4|12669.2|12667.2|215
1608816900000|2020-12-24 13:35:00|12670.3|12668.3|12670.2|12668.2|12671.1|12669.1|12667.9|12665.9|238
1608817200000|2020-12-24 13:40:00|12670.1|12668.1|12669.4|12667.4|12670.7|12668.7|12668.2|12666.2|160
1608817500000|2020-12-24 13:45:00|12669.6|12667.6|12669.8|12667.8|12671.2|12669.2|12668.6|12666.6|199
1608817800000|2020-12-24 13:50:00|12669.9|12667.9|12671.6|12669.6|12672.2|12670.2|12669.6|12667.6|150
1608818100000|2020-12-24 13:55:00|12672.2|12670.2|12669.4|12667.4|12672.3|12670.3|12668.4|12666.4|166
1608818400000|2020-12-24 14:00:00|12669.3|12667.3|12672.8|12670.8|12673.3|12671.3|12664.2|12662.2|716
1608818700000|2020-12-24 14:05:00|12672.7|12670.7|12668.9|12666.9|12674.4|12672.4|12668.9|12666.9|355
1608819000000|2020-12-24 14:10:00|12669.1|12667.1|12671.2|12669.2|12673.2|12671.2|12667.4|12665.4|264
1608819300000|2020-12-24 14:15:00|12671.3|12669.3|12668.9|12666.9|12672.7|12670.7|12668.9|12666.9|155
1608819600000|2020-12-24 14:20:00|12669.1|12667.1|12668.9|12666.9|12670.4|12668.4|12666.9|12664.9|222
1608819900000|2020-12-24 14:25:00|12669.1|12667.1|12667.2|12665.2|12672.7|12670.7|12664.9|12662.9|803
1608820200000|2020-12-24 14:30:00|12666.7|12665.7|12693.7|12692.7|12694.3|12693.3|12663.9|12662.9|6350
1608820500000|2020-12-24 14:35:00|12695.4|12694.4|12709.7|12708.7|12712.2|12711.2|12686.9|12685.9|6596
1608820800000|2020-12-24 14:40:00|12711.4|12710.4|12719.8|12718.8|12723.1|12722.1|12710.2|12709.2|5242
1608821100000|2020-12-24 14:45:00|12720.4|12719.4|12719.4|12718.4|12724.4|12723.4|12714.8|12713.8|4194
1608821400000|2020-12-24 14:50:00|12719.7|12718.7|12717.7|12716.7|12723.8|12722.8|12713.7|12712.7|3522
1608821700000|2020-12-24 14:55:00|12717.2|12716.2|12710.9|12709.9|12721.4|12720.4|12704.2|12703.2|4207
1608822000000|2020-12-24 15:00:00|12710.7|12709.7|12703.8|12702.8|12716.6|12715.6|12701.9|12700.9|3919
1608822300000|2020-12-24 15:05:00|12703.9|12702.9|12714.7|12713.7|12717.2|12716.2|12698.4|12697.4|3649
1608822600000|2020-12-24 15:10:00|12715.6|12714.6|12708.1|12707.1|12721.6|12720.6|12706.4|12705.4|2810
1608822900000|2020-12-24 15:15:00|12707.6|12706.6|12716.6|12715.6|12718.9|12717.9|12704.4|12703.4|2939
1608823200000|2020-12-24 15:20:00|12716.5|12715.5|12721.1|12720.1|12724.1|12723.1|12710.1|12709.1|3050
1608823500000|2020-12-24 15:25:00|12720.6|12719.6|12718.6|12717.6|12729.4|12728.4|12718.5|12717.5|3490
1608823800000|2020-12-24 15:30:00|12718.9|12717.9|12727.9|12726.9|12731.9|12730.9|12718.9|12717.9|3022
1608824100000|2020-12-24 15:35:00|12728.1|12727.1|12726.1|12725.1|12730.8|12729.8|12724.4|12723.4|1772
1608824400000|2020-12-24 15:40:00|12726.4|12725.4|12724.1|12723.1|12728.3|12727.3|12722.5|12721.5|1799
1608824700000|2020-12-24 15:45:00|12724.6|12723.6|12717.9|12716.9|12724.8|12723.8|12713.6|12712.6|2135
1608825000000|2020-12-24 15:50:00|12718.1|12717.1|12711.4|12710.4|12719.9|12718.9|12707.4|12706.4|2342
1608825300000|2020-12-24 15:55:00|12711.5|12710.5|12688.4|12687.4|12711.6|12710.6|12688|12687|4196
1608825600000|2020-12-24 16:00:00|12688.3|12687.3|12700.9|12699.9|12702.1|12701.1|12686.3|12685.3|4003
1608825900000|2020-12-24 16:05:00|12701.1|12700.1|12693|12692|12701.1|12700.1|12689.3|12688.3|2590
1608826200000|2020-12-24 16:10:00|12693.1|12692.1|12694.6|12693.6|12700.4|12699.4|12689.9|12688.9|2437
1608826500000|2020-12-24 16:15:00|12694.8|12693.8|12694.3|12693.3|12698.6|12697.6|12692.3|12691.3|1811
1608826800000|2020-12-24 16:20:00|12694.4|12693.4|12689.5|12688.5|12703.1|12702.1|12688.3|12687.3|2913
1608827100000|2020-12-24 16:25:00|12689.9|12688.9|12681.6|12680.6|12696.8|12695.8|12680|12679|3367
1608827400000|2020-12-24 16:30:00|12681.9|12680.9|12695.9|12694.9|12696.4|12695.4|12679.4|12678.4|3086
1608827700000|2020-12-24 16:35:00|12696.1|12695.1|12693.1|12692.1|12697.5|12696.5|12689|12688|1775
1608828000000|2020-12-24 16:40:00|12693.3|12692.3|12691|12690|12696.9|12695.9|12690.5|12689.5|1385
1608828300000|2020-12-24 16:45:00|12690.9|12689.9|12683.4|12682.4|12694.4|12693.4|12682.1|12681.1|1765
1608828600000|2020-12-24 16:50:00|12683.3|12682.3|12685.9|12684.9|12686.8|12685.8|12673.6|12672.6|2494
1608828900000|2020-12-24 16:55:00|12685.5|12684.5|12685.9|12684.9|12686.4|12685.4|12680.5|12679.5|1364
1608829200000|2020-12-24 17:00:00|12685.4|12684.4|12676|12675|12687.3|12686.3|12672.9|12671.9|2475
1608829500000|2020-12-24 17:05:00|12675.8|12674.8|12680.9|12679.9|12684.4|12683.4|12674.3|12673.3|2266
1608829800000|2020-12-24 17:10:00|12681.1|12680.1|12693.4|12692.4|12694.9|12693.9|12680.5|12679.5|2071
1608830100000|2020-12-24 17:15:00|12693.5|12692.5|12681.6|12680.6|12693.9|12692.9|12678|12677|1801
1608830400000|2020-12-24 17:20:00|12681.5|12680.5|12684.1|12683.1|12685.9|12684.9|12673.9|12672.9|1697
1608830700000|2020-12-24 17:25:00|12684.3|12683.3|12697|12696|12697.9|12696.9|12684.1|12683.1|2253
1608831000000|2020-12-24 17:30:00|12697.4|12696.4|12699.4|12698.4|12701.6|12700.6|12692.9|12691.9|2020
1608831300000|2020-12-24 17:35:00|12699.1|12698.1|12693.9|12692.9|12700.3|12699.3|12691.3|12690.3|1761
1608831600000|2020-12-24 17:40:00|12691.9|12690.9|12694|12693|12695.3|12694.3|12688.4|12687.4|1347
1608831900000|2020-12-24 17:45:00|12693|12692|12704|12703|12704|12703|12692.7|12691.7|2195
1608832200000|2020-12-24 17:50:00|12703.9|12702.9|12701.3|12700.3|12713.4|12712.4|12699.3|12698.3|2662
1608832500000|2020-12-24 17:55:00|12701.4|12700.4|12710.4|12709.4|12712.2|12711.2|12699.7|12698.7|2752
1608832800000|2020-12-24 18:00:00|12710.2|12709.2|12709.9|12708.9|12712.7|12711.7|12703.7|12702.7|2763
1608833100000|2020-12-24 18:05:00|12710.4|12709.4|12708.3|12707.3|12714.3|12713.3|12705.8|12704.8|1087
1608833400000|2020-12-24 18:10:00|12708.2|12707.2|12707.9|12706.9|12710.8|12709.8|12706.4|12705.4|566
1609110000000|2020-12-27 23:00:00|12693.4|12691.4|12689.3|12687.3|12694.2|12692.2|12680.5|12678.5|1007
1609110300000|2020-12-27 23:05:00|12689.4|12687.4|12699.4|12697.4|12701.9|12699.9|12689.4|12687.4|484
1609110600000|2020-12-27 23:10:00|12699.5|12697.5|12717|12715|12718.7|12716.7|12699.2|12697.2|868
1609110900000|2020-12-27 23:15:00|12717.5|12715.5|12719.9|12717.9|12725.8|12723.8|12717.3|12715.3|571
1609111200000|2020-12-27 23:20:00|12719.8|12717.8|12743.4|12741.4|12752.9|12750.9|12716|12714|2020
1609111500000|2020-12-27 23:25:00|12743.5|12741.5|12745.4|12743.4|12757.8|12755.8|12743.3|12741.3|1134
1609111800000|2020-12-27 23:30:00|12745.3|12743.3|12744.4|12742.4|12747.9|12745.9|12740.2|12738.2|694
1609112100000|2020-12-27 23:35:00|12744.5|12742.5|12749|12747|12750.4|12748.4|12744.5|12742.5|472
1609112400000|2020-12-27 23:40:00|12749.2|12747.2|12744.3|12742.3|12749.5|12747.5|12742.3|12740.3|283
1609112700000|2020-12-27 23:45:00|12744.5|12742.5|12742.7|12740.7|12744.5|12742.5|12740.8|12738.8|245
1609113000000|2020-12-27 23:50:00|12742.8|12740.8|12742.9|12740.9|12743.2|12741.2|12740.9|12738.9|218
1609113300000|2020-12-27 23:55:00|12743.2|12741.2|12741.4|12739.4|12743.3|12741.3|12740.2|12738.2|298
1609113600000|2020-12-28 00:00:00|12741.5|12739.5|12741.8|12739.8|12747.4|12745.4|12741.3|12739.3|520
1609113900000|2020-12-28 00:05:00|12741.9|12739.9|12740|12738|12742.5|12740.5|12737.9|12735.9|405
1609114200000|2020-12-28 00:10:00|12740.2|12738.2|12739|12737|12740.8|12738.8|12735.2|12733.2|337
1609114500000|2020-12-28 00:15:00|12738.9|12736.9|12738.8|12736.8|12739.3|12737.3|12732.2|12730.2|525
1609114800000|2020-12-28 00:20:00|12738.7|12736.7|12739.5|12737.5|12741.5|12739.5|12737.9|12735.9|292
1609115100000|2020-12-28 00:25:00|12739.8|12737.8|12743.5|12741.5|12745.4|12743.4|12739.8|12737.8|524
1609115400000|2020-12-28 00:30:00|12743.7|12741.7|12741.4|12739.4|12749.3|12747.3|12739.2|12737.2|455
1609115700000|2020-12-28 00:35:00|12741.3|12739.3|12741.7|12739.7|12744.3|12742.3|12740.2|12738.2|203
1609116000000|2020-12-28 00:40:00|12741.5|12739.5|12745|12743|12747.4|12745.4|12741.3|12739.3|338
1609116300000|2020-12-28 00:45:00|12744.9|12742.9|12743|12741|12747.4|12745.4|12742.5|12740.5|274
1609116600000|2020-12-28 00:50:00|12742.9|12740.9|12743.2|12741.2|12743.4|12741.4|12740.5|12738.5|248
1609116900000|2020-12-28 00:55:00|12743.3|12741.3|12743.7|12741.7|12744|12742|12741.4|12739.4|181
1609117200000|2020-12-28 01:00:00|12743.8|12741.8|12746|12744|12749.7|12747.7|12741.9|12739.9|572
1609117500000|2020-12-28 01:05:00|12746.2|12744.2|12751.9|12749.9|12752.7|12750.7|12744.7|12742.7|449
1609117800000|2020-12-28 01:10:00|12752|12750|12754.4|12752.4|12755.5|12753.5|12749|12747|671
1609118100000|2020-12-28 01:15:00|12754.7|12752.7|12752.5|12750.5|12754.7|12752.7|12750.2|12748.2|597
1609118400000|2020-12-28 01:20:00|12752.3|12750.3|12755.7|12753.7|12755.9|12753.9|12750.7|12748.7|436
1609118700000|2020-12-28 01:25:00|12755.5|12753.5|12760.2|12758.2|12761|12759|12755.4|12753.4|1732
1609119000000|2020-12-28 01:30:00|12760.3|12758.3|12761.5|12759.5|12762.4|12760.4|12757.7|12755.7|647
1609119300000|2020-12-28 01:35:00|12761.9|12759.9|12770.4|12768.4|12770.5|12768.5|12760.4|12758.4|844
1609119600000|2020-12-28 01:40:00|12770.5|12768.5|12765.4|12763.4|12772.2|12770.2|12762.8|12760.8|673
1609119900000|2020-12-28 01:45:00|12765.2|12763.2|12762.3|12760.3|12766.2|12764.2|12761.3|12759.3|321
1609120200000|2020-12-28 01:50:00|12761.9|12759.9|12762.5|12760.5|12764.4|12762.4|12760|12758|295
1609120500000|2020-12-28 01:55:00|12762.7|12760.7|12766.3|12764.3|12767.5|12765.5|12762.7|12760.7|286
1609120800000|2020-12-28 02:00:00|12766|12764|12765|12763|12767.9|12765.9|12764.2|12762.2|285
1609121100000|2020-12-28 02:05:00|12764.7|12762.7|12766.5|12764.5|12768|12766|12764.5|12762.5|187
1609121400000|2020-12-28 02:10:00|12766.7|12764.7|12767.9|12765.9|12768.7|12766.7|12764.9|12762.9|195
1609121700000|2020-12-28 02:15:00|12768|12766|12768.8|12766.8|12771.2|12769.2|12766.7|12764.7|318
1609122000000|2020-12-28 02:20:00|12768.7|12766.7|12774.2|12772.2|12774.3|12772.3|12767.9|12765.9|550
1609122300000|2020-12-28 02:25:00|12774.3|12772.3|12772.5|12770.5|12776.3|12774.3|12772|12770|392
1609122600000|2020-12-28 02:30:00|12772.7|12770.7|12775.5|12773.5|12777.3|12775.3|12772.5|12770.5|355
1609122900000|2020-12-28 02:35:00|12775.7|12773.7|12774.3|12772.3|12776|12774|12774|12772|125
1609123200000|2020-12-28 02:40:00|12774.4|12772.4|12773.5|12771.5|12775.5|12773.5|12772.5|12770.5|247
1609123500000|2020-12-28 02:45:00|12772.9|12770.9|12776.4|12774.4|12779.2|12777.2|12772.5|12770.5|348
1609123800000|2020-12-28 02:50:00|12776.5|12774.5|12778.9|12776.9|12780.9|12778.9|12775.5|12773.5|503
1609124100000|2020-12-28 02:55:00|12779|12777|12777|12775|12779.5|12777.5|12773.9|12771.9|319
1609124400000|2020-12-28 03:00:00|12777.2|12775.2|12784|12782|12784.7|12782.7|12775.5|12773.5|622
1609124700000|2020-12-28 03:05:00|12783.9|12781.9|12782.2|12780.2|12784.4|12782.4|12781.4|12779.4|306
1609125000000|2020-12-28 03:10:00|12782|12780|12782.3|12780.3|12782.9|12780.9|12780.7|12778.7|185
1609125300000|2020-12-28 03:15:00|12782.5|12780.5|12783|12781|12783.5|12781.5|12780.8|12778.8|216
1609125600000|2020-12-28 03:20:00|12783.4|12781.4|12785.9|12783.9|12786|12784|12781.9|12779.9|378
1609125900000|2020-12-28 03:25:00|12785.8|12783.8|12787.3|12785.3|12792.4|12790.4|12785.3|12783.3|784
1609126200000|2020-12-28 03:30:00|12787.4|12785.4|12787.7|12785.7|12789.8|12787.8|12787|12785|316
1609126500000|2020-12-28 03:35:00|12787.5|12785.5|12787.7|12785.7|12791.3|12789.3|12787.2|12785.2|227
1609126800000|2020-12-28 03:40:00|12787.5|12785.5|12785.2|12783.2|12787.7|12785.7|12782|12780|328
1609127100000|2020-12-28 03:45:00|12785.7|12783.7|12785.3|12783.3|12787.8|12785.8|12784.8|12782.8|171
1609127400000|2020-12-28 03:50:00|12785.4|12783.4|12785.4|12783.4|12785.5|12783.5|12784.2|12782.2|97
1609127700000|2020-12-28 03:55:00|12785.2|12783.2|12785.9|12783.9|12786.9|12784.9|12784.5|12782.5|165
1609128000000|2020-12-28 04:00:00|12786|12784|12782|12780|12786.3|12784.3|12781.4|12779.4|317
1609128300000|2020-12-28 04:05:00|12782.2|12780.2|12781.3|12779.3|12783.4|12781.4|12780.8|12778.8|202
1609128600000|2020-12-28 04:10:00|12781.4|12779.4|12780.4|12778.4|12781.7|12779.7|12779.3|12777.3|170
1609128900000|2020-12-28 04:15:00|12780.3|12778.3|12779.3|12777.3|12782.7|12780.7|12779.3|12777.3|133
1609129200000|2020-12-28 04:20:00|12779.4|12777.4|12779.9|12777.9|12781.8|12779.8|12779.3|12777.3|154
1609129500000|2020-12-28 04:25:00|12780|12778|12781.9|12779.9|12782.5|12780.5|12780|12778|116
1609129800000|2020-12-28 04:30:00|12782|12780|12782.8|12780.8|12783.9|12781.9|12781.7|12779.7|131
1609130100000|2020-12-28 04:35:00|12782.9|12780.9|12783.3|12781.3|12783.9|12781.9|12781.2|12779.2|100
1609130400000|2020-12-28 04:40:00|12783.4|12781.4|12782.4|12780.4|12783.7|12781.7|12781.5|12779.5|185
1609130700000|2020-12-28 04:45:00|12782.5|12780.5|12784.2|12782.2|12785.4|12783.4|12781.5|12779.5|221
1609131000000|2020-12-28 04:50:00|12784|12782|12781.9|12779.9|12784.3|12782.3|12781.9|12779.9|88
1609131300000|2020-12-28 04:55:00|12781.7|12779.7|12778.4|12776.4|12782|12780|12778|12776|291
1609131600000|2020-12-28 05:00:00|12778.5|12776.5|12780.3|12778.3|12780.5|12778.5|12777.9|12775.9|277
1609131900000|2020-12-28 05:05:00|12780.2|12778.2|12780.9|12778.9|12781|12779|12779.9|12777.9|160
1609132200000|2020-12-28 05:10:00|12780.8|12778.8|12782.5|12780.5|12783|12781|12780.4|12778.4|167
1609132500000|2020-12-28 05:15:00|12782.4|12780.4|12786|12784|12787.5|12785.5|12782.3|12780.3|320
1609132800000|2020-12-28 05:20:00|12785.9|12783.9|12786.4|12784.4|12787.9|12785.9|12785.9|12783.9|164
1609133100000|2020-12-28 05:25:00|12786.3|12784.3|12786.2|12784.2|12787.3|12785.3|12785.4|12783.4|145
1609133400000|2020-12-28 05:30:00|12786.3|12784.3|12785.5|12783.5|12786.5|12784.5|12784.8|12782.8|155
1609133700000|2020-12-28 05:35:00|12785.4|12783.4|12782.9|12780.9|12787.2|12785.2|12782.9|12780.9|174
1609134000000|2020-12-28 05:40:00|12783|12781|12779.5|12777.5|12783|12781|12779|12777|265
1609134300000|2020-12-28 05:45:00|12779.7|12777.7|12780.8|12778.8|12781.8|12779.8|12778.3|12776.3|215
1609134600000|2020-12-28 05:50:00|12780.7|12778.7|12780.3|12778.3|12781|12779|12779.4|12777.4|85
1609134900000|2020-12-28 05:55:00|12780|12778|12785.5|12783.5|12785.5|12783.5|12779.7|12777.7|117
1609135200000|2020-12-28 06:00:00|12785.4|12783.4|12782.7|12780.7|12786|12784|12782.5|12780.5|164
1609135500000|2020-12-28 06:05:00|12782.9|12780.9|12776.5|12774.5|12782.9|12780.9|12774.2|12772.2|422
1609135800000|2020-12-28 06:10:00|12776.4|12774.4|12776.8|12774.8|12777.8|12775.8|12774.7|12772.7|198
1609136100000|2020-12-28 06:15:00|12776.5|12774.5|12779.2|12777.2|12779.4|12777.4|12776|12774|124
1609136400000|2020-12-28 06:20:00|12778.8|12776.8|12775.4|12773.4|12779.9|12777.9|12774.8|12772.8|295
1609136700000|2020-12-28 06:25:00|12774.9|12772.9|12779.4|12777.4|12781.4|12779.4|12774.3|12772.3|463
1609137000000|2020-12-28 06:30:00|12779.3|12777.3|12777.8|12775.8|12779.5|12777.5|12774.3|12772.3|314
1609137300000|2020-12-28 06:35:00|12777.9|12775.9|12780|12778|12780.2|12778.2|12776|12774|267
1609137600000|2020-12-28 06:40:00|12780.7|12778.7|12783|12781|12783.7|12781.7|12780.7|12778.7|221
1609137900000|2020-12-28 06:45:00|12782.9|12780.9|12785.2|12783.2|12786.3|12784.3|12781.4|12779.4|287
1609138200000|2020-12-28 06:50:00|12785|12783|12784|12782|12785.2|12783.2|12781.4|12779.4|306
1609138500000|2020-12-28 06:55:00|12784.2|12782.2|12782|12780|12787.9|12785.9|12780.3|12778.3|417
1609138800000|2020-12-28 07:00:00|12783.3|12781.3|12790.3|12788.3|12792|12790|12782.2|12780.2|738
1609139100000|2020-12-28 07:05:00|12790.2|12788.2|12795|12793|12802.2|12800.2|12790.2|12788.2|918
1609139400000|2020-12-28 07:10:00|12795.4|12793.4|12793.7|12791.7|12796|12794|12789.9|12787.9|367
1609139700000|2020-12-28 07:15:00|12793.8|12791.8|12796|12794|12800.5|12798.5|12792.5|12790.5|557
1609140000000|2020-12-28 07:20:00|12795.9|12793.9|12799|12797|12801.5|12799.5|12795|12793|484
1609140300000|2020-12-28 07:25:00|12799.2|12797.2|12801.9|12799.9|12803.9|12801.9|12796.8|12794.8|625
1609140600000|2020-12-28 07:30:00|12802|12800|12796.8|12794.8|12803|12801|12796.4|12794.4|330
1609140900000|2020-12-28 07:35:00|12797.2|12795.2|12795.2|12793.2|12798|12796|12793.8|12791.8|254
1609141200000|2020-12-28 07:40:00|12795|12793|12794|12792|12796|12794|12792.9|12790.9|192
1609141500000|2020-12-28 07:45:00|12793.9|12791.9|12792|12790|12794.3|12792.3|12790.8|12788.8|253
1609141800000|2020-12-28 07:50:00|12792.2|12790.2|12790.5|12788.5|12792.9|12790.9|12789.2|12787.2|256
1609142100000|2020-12-28 07:55:00|12790.7|12788.7|12794|12792|12794.5|12792.5|12790.7|12788.7|295
1609142400000|2020-12-28 08:00:00|12794.2|12792.2|12791.7|12789.7|12794.7|12792.7|12789.3|12787.3|671
1609142700000|2020-12-28 08:05:00|12791.5|12789.5|12785.7|12783.7|12791.9|12789.9|12783.4|12781.4|702
1609143000000|2020-12-28 08:10:00|12785.9|12783.9|12779.5|12777.5|12786.2|12784.2|12778.9|12776.9|483
1609143300000|2020-12-28 08:15:00|12779.7|12777.7|12779.9|12777.9|12783.2|12781.2|12777.9|12775.9|504
1609143600000|2020-12-28 08:20:00|12779.7|12777.7|12789.8|12787.8|12790|12788|12779.4|12777.4|700
1609143900000|2020-12-28 08:25:00|12789.7|12787.7|12792.7|12790.7|12793.5|12791.5|12788.3|12786.3|317
1609144200000|2020-12-28 08:30:00|12792.8|12790.8|12790.8|12788.8|12793|12791|12790.4|12788.4|320
1609144500000|2020-12-28 08:35:00|12790.9|12788.9|12787.4|12785.4|12792.2|12790.2|12786.8|12784.8|272
1609144800000|2020-12-28 08:40:00|12787.7|12785.7|12788.4|12786.4|12788.8|12786.8|12786.3|12784.3|330
1609145100000|2020-12-28 08:45:00|12788.3|12786.3|12791.4|12789.4|12791.9|12789.9|12787.3|12785.3|208
1609145400000|2020-12-28 08:50:00|12791.7|12789.7|12786.3|12784.3|12791.7|12789.7|12785.4|12783.4|304
1609145700000|2020-12-28 08:55:00|12786.4|12784.4|12789.4|12787.4|12789.5|12787.5|12786.4|12784.4|147
1609146000000|2020-12-28 09:00:00|12789|12787|12786.9|12784.9|12789|12787|12785.4|12783.4|376
1609146300000|2020-12-28 09:05:00|12786.8|12784.8|12783.7|12781.7|12786.9|12784.9|12782.9|12780.9|225
1609146600000|2020-12-28 09:10:00|12783.5|12781.5|12784.4|12782.4|12785.5|12783.5|12782.8|12780.8|239
1609146900000|2020-12-28 09:15:00|12784.5|12782.5|12783|12781|12785.4|12783.4|12782.7|12780.7|152
1609147200000|2020-12-28 09:20:00|12783.2|12781.2|12781.2|12779.2|12783.3|12781.3|12779.5|12777.5|246
1609147500000|2020-12-28 09:25:00|12780.7|12778.7|12780.5|12778.5|12782.3|12780.3|12780.2|12778.2|198
1609147800000|2020-12-28 09:30:00|12780.9|12778.9|12782.7|12780.7|12783.7|12781.7|12780.8|12778.8|191
1609148100000|2020-12-28 09:35:00|12782.4|12780.4|12778.9|12776.9|12783.3|12781.3|12778.8|12776.8|209
1609148400000|2020-12-28 09:40:00|12778.8|12776.8|12783|12781|12783.7|12781.7|12772.4|12770.4|804
1609148700000|2020-12-28 09:45:00|12783.2|12781.2|12787.2|12785.2|12787.3|12785.3|12782.2|12780.2|295
1609149000000|2020-12-28 09:50:00|12786.9|12784.9|12787.3|12785.3|12788.3|12786.3|12785.9|12783.9|165
1609149300000|2020-12-28 09:55:00|12787.2|12785.2|12786.3|12784.3|12787.9|12785.9|12785.9|12783.9|145
1609149600000|2020-12-28 10:00:00|12786.4|12784.4|12786.9|12784.9|12788|12786|12785.2|12783.2|139
1609149900000|2020-12-28 10:05:00|12786.8|12784.8|12785.2|12783.2|12787.5|12785.5|12784.9|12782.9|117
1609150200000|2020-12-28 10:10:00|12785|12783|12785.9|12783.9|12786.3|12784.3|12784.2|12782.2|189
1609150500000|2020-12-28 10:15:00|12785.8|12783.8|12785.3|12783.3|12787.2|12785.2|12784.7|12782.7|144
1609150800000|2020-12-28 10:20:00|12785.2|12783.2|12786.5|12784.5|12788.4|12786.4|12784.9|12782.9|144
1609151100000|2020-12-28 10:25:00|12786.7|12784.7|12784.9|12782.9|12787.3|12785.3|12784.2|12782.2|199
1609151400000|2020-12-28 10:30:00|12784.8|12782.8|12786.3|12784.3|12787.2|12785.2|12783.3|12781.3|295
1609151700000|2020-12-28 10:35:00|12786.2|12784.2|12786.5|12784.5|12787|12785|12784.3|12782.3|189
1609152000000|2020-12-28 10:40:00|12786.4|12784.4|12786.8|12784.8|12786.9|12784.9|12785.2|12783.2|132
1609152300000|2020-12-28 10:45:00|12786.9|12784.9|12788.8|12786.8|12790.3|12788.3|12786|12784|211
1609152600000|2020-12-28 10:50:00|12788.9|12786.9|12790.9|12788.9|12790.9|12788.9|12788.4|12786.4|151
1609152900000|2020-12-28 10:55:00|12791|12789|12792|12790|12792.4|12790.4|12789.4|12787.4|317
1609153200000|2020-12-28 11:00:00|12791.9|12789.9|12796.2|12794.2|12797.5|12795.5|12791.3|12789.3|376
1609153500000|2020-12-28 11:05:00|12796|12794|12795.9|12793.9|12797.9|12795.9|12795.2|12793.2|252
1609153800000|2020-12-28 11:10:00|12795.8|12793.8|12803.2|12801.2|12803.7|12801.7|12795.2|12793.2|1035
1609154100000|2020-12-28 11:15:00|12803|12801|12798.9|12796.9|12805|12803|12798.7|12796.7|434
1609154400000|2020-12-28 11:20:00|12798.8|12796.8|12796.2|12794.2|12799.5|12797.5|12793.7|12791.7|524
1609154700000|2020-12-28 11:25:00|12796.3|12794.3|12796.4|12794.4|12798.3|12796.3|12795.9|12793.9|212
1609155000000|2020-12-28 11:30:00|12796.8|12794.8|12797.3|12795.3|12798.2|12796.2|12796.3|12794.3|175
1609155300000|2020-12-28 11:35:00|12797.4|12795.4|12798.4|12796.4|12799.2|12797.2|12796.5|12794.5|201
1609155600000|2020-12-28 11:40:00|12798.7|12796.7|12795.7|12793.7|12798.8|12796.8|12795.4|12793.4|233
1609155900000|2020-12-28 11:45:00|12795.5|12793.5|12794.2|12792.2|12797|12795|12793.2|12791.2|329
1609156200000|2020-12-28 11:50:00|12794.3|12792.3|12795.4|12793.4|12795.7|12793.7|12793.2|12791.2|211
1609156500000|2020-12-28 11:55:00|12795.3|12793.3|12793.4|12791.4|12795.5|12793.5|12793.2|12791.2|173
1609156800000|2020-12-28 12:00:00|12793.3|12791.3|12793.2|12791.2|12794.8|12792.8|12791.7|12789.7|489
1609157100000|2020-12-28 12:05:00|12793.3|12791.3|12792.8|12790.8|12794.3|12792.3|12792|12790|257
1609157400000|2020-12-28 12:10:00|12792.9|12790.9|12794.2|12792.2|12795.2|12793.2|12792.4|12790.4|279
1609157700000|2020-12-28 12:15:00|12794.3|12792.3|12799.7|12797.7|12799.8|12797.8|12794.3|12792.3|348
1609158000000|2020-12-28 12:20:00|12799.4|12797.4|12801.4|12799.4|12802|12800|12799.2|12797.2|425
1609158300000|2020-12-28 12:25:00|12801.7|12799.7|12804.4|12802.4|12805.3|12803.3|12800.8|12798.8|510
1609158600000|2020-12-28 12:30:00|12804.2|12802.2|12803.7|12801.7|12808.5|12806.5|12803.3|12801.3|877
1609158900000|2020-12-28 12:35:00|12803.8|12801.8|12805|12803|12805.4|12803.4|12803|12801|315
1609159200000|2020-12-28 12:40:00|12805.3|12803.3|12805.2|12803.2|12808.2|12806.2|12804.9|12802.9|421
1609159500000|2020-12-28 12:45:00|12805|12803|12803.9|12801.9|12805.9|12803.9|12803.8|12801.8|222
1609159800000|2020-12-28 12:50:00|12804.3|12802.3|12804|12802|12806.2|12804.2|12803.8|12801.8|264
1609160100000|2020-12-28 12:55:00|12803.9|12801.9|12810.9|12808.9|12812.7|12810.7|12803.9|12801.9|969
1609160400000|2020-12-28 13:00:00|12811.2|12809.2|12809.7|12807.7|12817.7|12815.7|12807.5|12805.5|1091
1609160700000|2020-12-28 13:05:00|12809.5|12807.5|12810.3|12808.3|12813.8|12811.8|12809.5|12807.5|510
1609161000000|2020-12-28 13:10:00|12810.2|12808.2|12813.3|12811.3|12814.4|12812.4|12810|12808|383
1609161300000|2020-12-28 13:15:00|12813.4|12811.4|12814.9|12812.9|12816|12814|12811.5|12809.5|420
1609161600000|2020-12-28 13:20:00|12815.2|12813.2|12813.7|12811.7|12816|12814|12812|12810|439
1609161900000|2020-12-28 13:25:00|12813.4|12811.4|12814.2|12812.2|12816|12814|12812|12810|395
1609162200000|2020-12-28 13:30:00|12814.5|12812.5|12817.5|12815.5|12819.8|12817.8|12813.9|12811.9|628
1609162500000|2020-12-28 13:35:00|12817.4|12815.4|12819.4|12817.4|12821.3|12819.3|12817.2|12815.2|511
1609162800000|2020-12-28 13:40:00|12819.5|12817.5|12822.5|12820.5|12822.7|12820.7|12819.3|12817.3|452
1609163100000|2020-12-28 13:45:00|12822.4|12820.4|12826.9|12824.9|12827.5|12825.5|12821.7|12819.7|965
1609163400000|2020-12-28 13:50:00|12827.2|12825.2|12829.9|12827.9|12830|12828|12824.5|12822.5|829
1609163700000|2020-12-28 13:55:00|12829.7|12827.7|12829.3|12827.3|12832.8|12830.8|12826.9|12824.9|902
1609164000000|2020-12-28 14:00:00|12829.5|12827.5|12831.5|12829.5|12833.8|12831.8|12824.2|12822.2|1132
1609164300000|2020-12-28 14:05:00|12831.7|12829.7|12832|12830|12833.5|12831.5|12829.2|12827.2|598
1609164600000|2020-12-28 14:10:00|12831.9|12829.9|12832.4|12830.4|12833.8|12831.8|12830.9|12828.9|506
1609164900000|2020-12-28 14:15:00|12832.2|12830.2|12827.9|12825.9|12833.9|12831.9|12826.5|12824.5|756
1609165200000|2020-12-28 14:20:00|12827.8|12825.8|12827.3|12825.3|12829.8|12827.8|12824.3|12822.3|713
1609165500000|2020-12-28 14:25:00|12827.2|12825.2|12822.3|12820.3|12828.4|12826.4|12822|12820|1314
1609165800000|2020-12-28 14:30:00|12821.8|12820.8|12813.7|12812.7|12825.8|12824.8|12794.9|12793.9|15111
1609166100000|2020-12-28 14:35:00|12813.4|12812.4|12814|12813|12817.9|12816.9|12802.9|12801.9|8710
1609166400000|2020-12-28 14:40:00|12813.9|12812.9|12806|12805|12822.4|12821.4|12802|12801|7254
1609166700000|2020-12-28 14:45:00|12804.8|12803.8|12805.2|12804.2|12813.2|12812.2|12797.5|12796.5|7033
1609167000000|2020-12-28 14:50:00|12805|12804|12803.9|12802.9|12805|12804|12789.2|12788.2|8769
1609167300000|2020-12-28 14:55:00|12803.4|12802.4|12804.2|12803.2|12808.2|12807.2|12795.9|12794.9|4997
1609167600000|2020-12-28 15:00:00|12803.9|12802.9|12794.9|12793.9|12810.5|12809.5|12790.2|12789.2|5989
1609167900000|2020-12-28 15:05:00|12793.8|12792.8|12770.5|12769.5|12795.8|12794.8|12762.3|12761.3|7939
1609168200000|2020-12-28 15:10:00|12768.7|12767.7|12767.6|12766.6|12781.2|12780.2|12761.9|12760.9|6367
1609168500000|2020-12-28 15:15:00|12767.9|12766.9|12752|12751|12772.4|12771.4|12749.1|12748.1|7226
1609168800000|2020-12-28 15:20:00|12751.6|12750.6|12778.6|12777.6|12778.6|12777.6|12745.2|12744.2|8650
1609169100000|2020-12-28 15:25:00|12778.7|12777.7|12773.6|12772.6|12782.1|12781.1|12767.7|12766.7|5469
1609169400000|2020-12-28 15:30:00|12773.9|12772.9|12780|12779|12784.1|12783.1|12772.5|12771.5|4754
1609169700000|2020-12-28 15:35:00|12780.9|12779.9|12797.2|12796.2|12799.9|12798.9|12780.4|12779.4|5815
1609170000000|2020-12-28 15:40:00|12797.5|12796.5|12798.5|12797.5|12805.5|12804.5|12793.9|12792.9|5390
1609170300000|2020-12-28 15:45:00|12798.4|12797.4|12804.9|12803.9|12808.2|12807.2|12797.6|12796.6|4432
1609170600000|2020-12-28 15:50:00|12804.7|12803.7|12808.9|12807.9|12813.7|12812.7|12801.6|12800.6|4242
1609170900000|2020-12-28 15:55:00|12809|12808|12815.1|12814.1|12818|12817|12808.1|12807.1|4008
1609171200000|2020-12-28 16:00:00|12815.9|12814.9|12819|12818|12827|12826|12814|12813|5139
1609171500000|2020-12-28 16:05:00|12819.1|12818.1|12823.6|12822.6|12825.7|12824.7|12818.9|12817.9|3337
1609171800000|2020-12-28 16:10:00|12824|12823|12818.4|12817.4|12825.2|12824.2|12813.4|12812.4|3532
1609172100000|2020-12-28 16:15:00|12818.5|12817.5|12819.1|12818.1|12822.2|12821.2|12809.9|12808.9|3799
1609172400000|2020-12-28 16:20:00|12819.4|12818.4|12822.5|12821.5|12824.2|12823.2|12815.7|12814.7|2895
1609172700000|2020-12-28 16:25:00|12822.4|12821.4|12825.7|12824.7|12830.7|12829.7|12822.1|12821.1|4034
1609173000000|2020-12-28 16:30:00|12825.5|12824.5|12822.4|12821.4|12829.2|12828.2|12822.2|12821.2|3289
1609173300000|2020-12-28 16:35:00|12822.5|12821.5|12824.7|12823.7|12825.5|12824.5|12820.4|12819.4|2317
1609173600000|2020-12-28 16:40:00|12824.6|12823.6|12821.1|12820.1|12827.2|12826.2|12818.7|12817.7|2303
1609173900000|2020-12-28 16:45:00|12821|12820|12817.6|12816.6|12825.4|12824.4|12817.4|12816.4|2345
1609174200000|2020-12-28 16:50:00|12817.4|12816.4|12820.7|12819.7|12822.4|12821.4|12810.9|12809.9|3094
1609174500000|2020-12-28 16:55:00|12820.9|12819.9|12824.9|12823.9|12826|12825|12818.6|12817.6|2121
1609174800000|2020-12-28 17:00:00|12825.2|12824.2|12824.5|12823.5|12826.1|12825.1|12815.2|12814.2|2410
1609175100000|2020-12-28 17:05:00|12824.9|12823.9|12827|12826|12828|12827|12821.2|12820.2|3373
1609175400000|2020-12-28 17:10:00|12827.2|12826.2|12827.9|12826.9|12832.7|12831.7|12825|12824|3159
1609175700000|2020-12-28 17:15:00|12828|12827|12835.2|12834.2|12835.7|12834.7|12826.2|12825.2|3394
1609176000000|2020-12-28 17:20:00|12835.5|12834.5|12833.5|12832.5|12836.5|12835.5|12831.5|12830.5|1875
1609176300000|2020-12-28 17:25:00|12833.6|12832.6|12839.2|12838.2|12839.7|12838.7|12833.1|12832.1|1858
1609176600000|2020-12-28 17:30:00|12839.4|12838.4|12837.6|12836.6|12842.2|12841.2|12837.2|12836.2|2726
1609176900000|2020-12-28 17:35:00|12837.4|12836.4|12839.4|12838.4|12842.1|12841.1|12835.7|12834.7|2409
1609177200000|2020-12-28 17:40:00|12839.5|12838.5|12837.6|12836.6|12840.7|12839.7|12835.2|12834.2|1563
1609177500000|2020-12-28 17:45:00|12837.7|12836.7|12833.9|12832.9|12839.2|12838.2|12833|12832|1767
1609177800000|2020-12-28 17:50:00|12833.7|12832.7|12840.1|12839.1|12841|12840|12833.5|12832.5|1709
1609178100000|2020-12-28 17:55:00|12840.2|12839.2|12843|12842|12843.1|12842.1|12832.7|12831.7|3128
1609178400000|2020-12-28 18:00:00|12842.2|12841.2|12846.3|12845.3|12846.5|12845.5|12840.2|12839.2|1991
1609178700000|2020-12-28 18:05:00|12846.2|12845.2|12843|12842|12846.8|12845.8|12839.7|12838.7|1616
1609179000000|2020-12-28 18:10:00|12843.2|12842.2|12842.7|12841.7|12844.5|12843.5|12840.5|12839.5|1330
1609179300000|2020-12-28 18:15:00|12842.5|12841.5|12842.2|12841.2|12845.7|12844.7|12840.2|12839.2|1295
1609179600000|2020-12-28 18:20:00|12842|12841|12842.4|12841.4|12847.3|12846.3|12841.7|12840.7|1423
1609179900000|2020-12-28 18:25:00|12842|12841|12849.3|12848.3|12849.4|12848.4|12839.4|12838.4|1668
1609180200000|2020-12-28 18:30:00|12849.4|12848.4|12850.5|12849.5|12851.9|12850.9|12847.4|12846.4|1693
1609180500000|2020-12-28 18:35:00|12850.8|12849.8|12850.5|12849.5|12853.4|12852.4|12849.7|12848.7|1757
1609180800000|2020-12-28 18:40:00|12850.4|12849.4|12850.7|12849.7|12852.3|12851.3|12848.7|12847.7|1818
1609181100000|2020-12-28 18:45:00|12850.4|12849.4|12845.7|12844.7|12852.2|12851.2|12844.5|12843.5|1767
1609181400000|2020-12-28 18:50:00|12845.5|12844.5|12846.7|12845.7|12849.2|12848.2|12844.3|12843.3|1298
1609181700000|2020-12-28 18:55:00|12846.8|12845.8|12845.5|12844.5|12849.9|12848.9|12844.9|12843.9|1179
1609182000000|2020-12-28 19:00:00|12845.7|12844.7|12850.3|12849.3|12852.3|12851.3|12844.9|12843.9|1283
1609182300000|2020-12-28 19:05:00|12850|12849|12844.5|12843.5|12850.7|12849.7|12842.2|12841.2|1625
1609182600000|2020-12-28 19:10:00|12844.7|12843.7|12848.3|12847.3|12850.2|12849.2|12844.5|12843.5|1140
1609182900000|2020-12-28 19:15:00|12848|12847|12852.7|12851.7|12853.5|12852.5|12846|12845|1625
1609183200000|2020-12-28 19:20:00|12852.8|12851.8|12853.8|12852.8|12854|12853|12850.9|12849.9|1323
1609183500000|2020-12-28 19:25:00|12853.9|12852.9|12854.3|12853.3|12854.9|12853.9|12852.2|12851.2|1238
1609183800000|2020-12-28 19:30:00|12854.4|12853.4|12856|12855|12856.2|12855.2|12852|12851|1582
1609184100000|2020-12-28 19:35:00|12855.9|12854.9|12856.2|12855.2|12859.7|12858.7|12854.7|12853.7|2594
1609184400000|2020-12-28 19:40:00|12856|12855|12856.9|12855.9|12859.7|12858.7|12854.7|12853.7|1710
1609184700000|2020-12-28 19:45:00|12856.8|12855.8|12857.4|12856.4|12859.3|12858.3|12852.5|12851.5|1399
1609185000000|2020-12-28 19:50:00|12857.7|12856.7|12855|12854|12858.3|12857.3|12853.3|12852.3|1088
1609185300000|2020-12-28 19:55:00|12854.9|12853.9|12856.7|12855.7|12858|12857|12853.4|12852.4|1478
1609185600000|2020-12-28 20:00:00|12856.5|12855.5|12860.4|12859.4|12861|12860|12855.8|12854.8|1528
1609185900000|2020-12-28 20:05:00|12860.3|12859.3|12857.8|12856.8|12861.2|12860.2|12856.9|12855.9|1259
1609186200000|2020-12-28 20:10:00|12857.9|12856.9|12856.8|12855.8|12860|12859|12854.4|12853.4|1928
1609186500000|2020-12-28 20:15:00|12856.9|12855.9|12861.4|12860.4|12862.4|12861.4|12855.4|12854.4|1426
1609186800000|2020-12-28 20:20:00|12861.2|12860.2|12860|12859|12862.2|12861.2|12856.9|12855.9|2132
1609187100000|2020-12-28 20:25:00|12860.2|12859.2|12848|12847|12860.2|12859.2|12843.3|12842.3|2803
1609187400000|2020-12-28 20:30:00|12847.5|12846.5|12848.9|12847.9|12852.7|12851.7|12846.4|12845.4|2084
1609187700000|2020-12-28 20:35:00|12849|12848|12842.2|12841.2|12849.2|12848.2|12839.9|12838.9|3145
1609188000000|2020-12-28 20:40:00|12841.9|12840.9|12847.4|12846.4|12850.3|12849.3|12835.4|12834.4|4115
1609188300000|2020-12-28 20:45:00|12847.3|12846.3|12846.5|12845.5|12850.3|12849.3|12843.2|12842.2|2125
1609188600000|2020-12-28 20:50:00|12850.7|12849.7|12838.3|12837.3|12850.9|12849.9|12838.2|12837.2|4060
1609188900000|2020-12-28 20:55:00|12838|12837|12841.3|12840.3|12845|12844|12831.3|12830.3|7872
1609189200000|2020-12-28 21:00:00|12841.8|12839.8|12844.8|12842.8|12846.3|12844.3|12834.3|12832.3|3415
1609189500000|2020-12-28 21:05:00|12845.3|12843.3|12841.5|12839.5|12845.4|12843.4|12841.2|12839.2|959
1609189800000|2020-12-28 21:10:00|12840.9|12838.9|12844.8|12839.8|12844.8|12842.8|12839.9|12837.9|814
1609190100000|2020-12-28 21:15:00|12844.6|12839.6|12845|12840|12846|12841|12844.6|12839.6|7
1609190400000|2020-12-28 21:20:00|12845.1|12840.1|12845|12840|12845.1|12840.1|12844|12839|0
1609190700000|2020-12-28 21:25:00|12845.2|12840.2|12846|12841|12847|12842|12845.1|12840.1|0
1609191000000|2020-12-28 21:30:00|12844.5|12842.5|12846|12844|12846.3|12844.3|12843.3|12841.3|327
1609191300000|2020-12-28 21:35:00|12846.3|12844.3|12846.8|12844.8|12848|12846|12845.5|12843.5|184
1609191600000|2020-12-28 21:40:00|12847.3|12845.3|12846.8|12844.8|12848.8|12846.8|12845.8|12843.8|251
1609191900000|2020-12-28 21:45:00|12847.3|12845.3|12848.3|12846.3|12849.3|12847.3|12846.8|12844.8|263
1609192200000|2020-12-28 21:50:00|12848.8|12846.8|12849.3|12847.3|12849.3|12847.3|12846|12844|343
1609192500000|2020-12-28 21:55:00|12849|12847|12850.8|12845.8|12850.8|12848.5|12846.8|12844.8|399
1609192800000|2020-12-28 22:00:00|12849.3|12844.3|12849.4|12844.4|12850.2|12845.2|12847.6|12842.6|0
1609193100000|2020-12-28 22:05:00|12849.5|12844.5|12850.2|12845.2|12850.3|12845.3|12849.4|12844.4|0
1609193400000|2020-12-28 22:10:00|12850.3|12845.3|12849.4|12844.4|12850.3|12845.3|12849.1|12844.1|0
1609193700000|2020-12-28 22:15:00|12849.5|12844.5|12849|12844|12849.9|12844.9|12848.5|12843.5|0
1609194000000|2020-12-28 22:20:00|12849.3|12844.3|12849.6|12844.6|12849.6|12844.6|12849.2|12844.2|0
1609194300000|2020-12-28 22:25:00|12849.7|12844.7|12850.8|12845.8|12850.8|12845.8|12849.7|12844.7|0
1609194600000|2020-12-28 22:30:00|12850.5|12845.5|12851.3|12846.3|12851.9|12846.9|12850.5|12845.5|0
1609194900000|2020-12-28 22:35:00|12851.4|12846.4|12851.3|12846.3|12851.4|12846.4|12851.3|12846.3|0
1609195200000|2020-12-28 22:40:00|12851.2|12846.2|12849.2|12844.2|12851.2|12846.2|12849.2|12844.2|0
1609195500000|2020-12-28 22:45:00|12849.3|12844.3|12849.2|12844.2|12849.4|12844.4|12849.2|12844.2|0
1609195800000|2020-12-28 22:50:00|12849.3|12844.3|12849.1|12844.1|12849.9|12844.9|12848.8|12843.8|0
1609196100000|2020-12-28 22:55:00|12849.2|12844.2|12848.9|12843.9|12849.2|12844.2|12848.1|12843.1|0
1609196400000|2020-12-28 23:00:00|12852.8|12850.8|12852.3|12850.3|12855.3|12853.3|12849.3|12847.3|460
1609196700000|2020-12-28 23:05:00|12852.4|12850.4|12855.9|12853.9|12856.8|12854.8|12851.3|12849.3|310
1609197000000|2020-12-28 23:10:00|12856|12854|12856.2|12854.2|12856.7|12854.7|12854.9|12852.9|187
1609197300000|2020-12-28 23:15:00|12856.5|12854.5|12854.9|12852.9|12857.2|12855.2|12854|12852|184
1609197600000|2020-12-28 23:20:00|12855|12853|12854.8|12852.8|12856.3|12854.3|12854|12852|112
1609197900000|2020-12-28 23:25:00|12854.7|12852.7|12854.3|12852.3|12855.5|12853.5|12853.8|12851.8|160
1609198200000|2020-12-28 23:30:00|12854.9|12852.9|12853.3|12851.3|12855.5|12853.5|12852.8|12850.8|155
1609198500000|2020-12-28 23:35:00|12853.2|12851.2|12852.2|12850.2|12853.3|12851.3|12851.9|12849.9|148
1609198800000|2020-12-28 23:40:00|12852.3|12850.3|12855.2|12853.2|12855.2|12853.2|12852.3|12850.3|186
1609199100000|2020-12-28 23:45:00|12855|12853|12852.8|12850.8|12855.4|12853.4|12851.9|12849.9|163
1609199400000|2020-12-28 23:50:00|12852.9|12850.9|12853.3|12851.3|12854.8|12852.8|12852.8|12850.8|139
1609199700000|2020-12-28 23:55:00|12853.5|12851.5|12860.2|12858.2|12860.7|12858.7|12853.3|12851.3|405
1609200000000|2020-12-29 00:00:00|12860.3|12858.3|12862.2|12860.2|12864.9|12862.9|12859.8|12857.8|913
1609200300000|2020-12-29 00:05:00|12862|12860|12863.8|12861.8|12866.2|12864.2|12861.8|12859.8|739
1609200600000|2020-12-29 00:10:00|12864|12862|12864.5|12862.5|12865.3|12863.3|12863.2|12861.2|270
1609200900000|2020-12-29 00:15:00|12864.4|12862.4|12866|12864|12866.9|12864.9|12864.2|12862.2|285
1609201200000|2020-12-29 00:20:00|12866.2|12864.2|12866.3|12864.3|12868.7|12866.7|12865.5|12863.5|631
1609201500000|2020-12-29 00:25:00|12866.2|12864.2|12867.5|12865.5|12868.4|12866.4|12863.4|12861.4|551
1609201800000|2020-12-29 00:30:00|12867.9|12865.9|12869|12867|12869.4|12867.4|12866.8|12864.8|311
1609202100000|2020-12-29 00:35:00|12868.9|12866.9|12868.5|12866.5|12870.9|12868.9|12868.4|12866.4|375
1609202400000|2020-12-29 00:40:00|12868.7|12866.7|12868.5|12866.5|12870.2|12868.2|12868.3|12866.3|145
1609202700000|2020-12-29 00:45:00|12868.7|12866.7|12868.2|12866.2|12868.8|12866.8|12867.8|12865.8|294
1609203000000|2020-12-29 00:50:00|12868|12866|12867.3|12865.3|12868|12866|12865|12863|246
1609203300000|2020-12-29 00:55:00|12867.4|12865.4|12866.2|12864.2|12868|12866|12866|12864|145
1609203600000|2020-12-29 01:00:00|12866|12864|12867.3|12865.3|12867.7|12865.7|12865.7|12863.7|265
1609203900000|2020-12-29 01:05:00|12867.4|12865.4|12867.9|12865.9|12867.9|12865.9|12865.5|12863.5|161
1609204200000|2020-12-29 01:10:00|12867.8|12865.8|12866.8|12864.8|12868.5|12866.5|12865.7|12863.7|145
1609204500000|2020-12-29 01:15:00|12866.7|12864.7|12865.9|12863.9|12867.9|12865.9|12865.7|12863.7|180
1609204800000|2020-12-29 01:20:00|12865.8|12863.8|12866|12864|12867.9|12865.9|12865.8|12863.8|148
1609205100000|2020-12-29 01:25:00|12865.9|12863.9|12867.8|12865.8|12867.9|12865.9|12865.7|12863.7|139
1609205400000|2020-12-29 01:30:00|12868.2|12866.2|12868.5|12866.5|12871.9|12869.9|12866.8|12864.8|478
1609205700000|2020-12-29 01:35:00|12868.8|12866.8|12867.8|12865.8|12869.4|12867.4|12867.7|12865.7|189
1609206000000|2020-12-29 01:40:00|12867.7|12865.7|12870|12868|12870.3|12868.3|12867.2|12865.2|152
1609206300000|2020-12-29 01:45:00|12870.2|12868.2|12871|12869|12872.8|12870.8|12868.8|12866.8|290
1609206600000|2020-12-29 01:50:00|12870.8|12868.8|12868.8|12866.8|12870.8|12868.8|12867.8|12865.8|289
1609206900000|2020-12-29 01:55:00|12868.7|12866.7|12864.8|12862.8|12869.3|12867.3|12864.7|12862.7|385
1609207200000|2020-12-29 02:00:00|12865|12863|12864.8|12862.8|12866.2|12864.2|12864.2|12862.2|257
1609207500000|2020-12-29 02:05:00|12864.5|12862.5|12872.2|12870.2|12872.5|12870.5|12863.9|12861.9|512
1609207800000|2020-12-29 02:10:00|12872|12870|12868.9|12866.9|12872.2|12870.2|12868.4|12866.4|174
1609208100000|2020-12-29 02:15:00|12868.8|12866.8|12870|12868|12870.8|12868.8|12868.7|12866.7|183
1609208400000|2020-12-29 02:20:00|12869.9|12867.9|12868.8|12866.8|12870.5|12868.5|12868.8|12866.8|86
1609208700000|2020-12-29 02:25:00|12868.9|12866.9|12869.3|12867.3|12870|12868|12868.5|12866.5|64
1609209000000|2020-12-29 02:30:00|12869.2|12867.2|12870.2|12868.2|12871|12869|12869.2|12867.2|80
1609209300000|2020-12-29 02:35:00|12870.3|12868.3|12870.8|12868.8|12871.3|12869.3|12868.5|12866.5|131
1609209600000|2020-12-29 02:40:00|12871|12869|12871.5|12869.5|12874.4|12872.4|12870|12868|593
1609209900000|2020-12-29 02:45:00|12871.7|12869.7|12871.3|12869.3|12873.2|12871.2|12870.9|12868.9|110
1609210200000|2020-12-29 02:50:00|12871.2|12869.2|12872.3|12870.3|12872.5|12870.5|12871|12869|54
1609210500000|2020-12-29 02:55:00|12872.2|12870.2|12871|12869|12872.2|12870.2|12870.2|12868.2|88
1609210800000|2020-12-29 03:00:00|12870.9|12868.9|12870.3|12868.3|12872|12870|12869.9|12867.9|144
1609211100000|2020-12-29 03:05:00|12870|12868|12871|12869|12873.4|12871.4|12870|12868|196
1609211400000|2020-12-29 03:10:00|12871.3|12869.3|12869.3|12867.3|12871.5|12869.5|12869.2|12867.2|144
1609211700000|2020-12-29 03:15:00|12869.2|12867.2|12865.4|12863.4|12869.2|12867.2|12864.3|12862.3|361
1609212000000|2020-12-29 03:20:00|12865.5|12863.5|12865.8|12863.8|12867.7|12865.7|12865.5|12863.5|215
1609212300000|2020-12-29 03:25:00|12865.7|12863.7|12865.8|12863.8|12867.2|12865.2|12864.9|12862.9|209
1609212600000|2020-12-29 03:30:00|12865.5|12863.5|12867.3|12865.3|12867.3|12865.3|12865.4|12863.4|97
1609212900000|2020-12-29 03:35:00|12867.2|12865.2|12866.2|12864.2|12867.5|12865.5|12865.2|12863.2|98
1609213200000|2020-12-29 03:40:00|12866|12864|12867.8|12865.8|12867.8|12865.8|12866|12864|100
1609213500000|2020-12-29 03:45:00|12867.7|12865.7|12869|12867|12869.4|12867.4|12867.3|12865.3|120
1609213800000|2020-12-29 03:50:00|12868.8|12866.8|12868.3|12866.3|12869|12867|12867.8|12865.8|49
1609214100000|2020-12-29 03:55:00|12868.2|12866.2|12869.4|12867.4|12869.9|12867.9|12867.3|12865.3|135
1609214400000|2020-12-29 04:00:00|12869.5|12867.5|12868.4|12866.4|12870.8|12868.8|12868|12866|151
1609214700000|2020-12-29 04:05:00|12868.5|12866.5|12870.7|12868.7|12870.8|12868.8|12868|12866|97
1609215000000|2020-12-29 04:10:00|12870.5|12868.5|12870.4|12868.4|12873.4|12871.4|12869.9|12867.9|390
1609215300000|2020-12-29 04:15:00|12870.3|12868.3|12871.9|12869.9|12873.5|12871.5|12870.3|12868.3|205
1609215600000|2020-12-29 04:20:00|12872|12870|12866.9|12864.9|12872|12870|12864.7|12862.7|551
1609215900000|2020-12-29 04:25:00|12867.3|12865.3|12865.7|12863.7|12867.9|12865.9|12865.4|12863.4|107
1609216200000|2020-12-29 04:30:00|12866|12864|12868.8|12866.8|12868.8|12866.8|12865.5|12863.5|154
1609216500000|2020-12-29 04:35:00|12868.7|12866.7|12871.5|12869.5|12872.7|12870.7|12868|12866|364
1609216800000|2020-12-29 04:40:00|12871.7|12869.7|12872.3|12870.3|12872.4|12870.4|12871|12869|141
1609217100000|2020-12-29 04:45:00|12872.4|12870.4|12869.4|12867.4|12872.4|12870.4|12868.7|12866.7|265
1609217400000|2020-12-29 04:50:00|12869.5|12867.5|12872.5|12870.5|12872.5|12870.5|12869.4|12867.4|103
1609217700000|2020-12-29 04:55:00|12872.3|12870.3|12873.3|12871.3|12875.4|12873.4|12871.3|12869.3|428
1609218000000|2020-12-29 05:00:00|12873.4|12871.4|12874|12872|12876.4|12874.4|12872.9|12870.9|374
1609218300000|2020-12-29 05:05:00|12874.2|12872.2|12874.8|12872.8|12876.3|12874.3|12874|12872|176
1609218600000|2020-12-29 05:10:00|12875.2|12873.2|12876|12874|12877.2|12875.2|12874.7|12872.7|373
1609218900000|2020-12-29 05:15:00|12875.9|12873.9|12874.3|12872.3|12875.9|12873.9|12873.3|12871.3|115
1609219200000|2020-12-29 05:20:00|12874.4|12872.4|12876|12874|12877.2|12875.2|12873.9|12871.9|191
1609219500000|2020-12-29 05:25:00|12875.9|12873.9|12879.2|12877.2|12880|12878|12875.7|12873.7|473
1609219800000|2020-12-29 05:30:00|12879.3|12877.3|12881.3|12879.3|12882.2|12880.2|12878.8|12876.8|338
1609220100000|2020-12-29 05:35:00|12881.2|12879.2|12887.4|12885.4|12890|12888|12881|12879|991
1609220400000|2020-12-29 05:40:00|12887.5|12885.5|12887.3|12885.3|12887.8|12885.8|12884.9|12882.9|329
1609220700000|2020-12-29 05:45:00|12887.4|12885.4|12884.8|12882.8|12891.8|12889.8|12882.5|12880.5|996
1609221000000|2020-12-29 05:50:00|12885|12883|12884.9|12882.9|12885.3|12883.3|12883|12881|304
1609221300000|2020-12-29 05:55:00|12885|12883|12886.2|12884.2|12888.4|12886.4|12884.2|12882.2|705
1609221600000|2020-12-29 06:00:00|12886.3|12884.3|12885.8|12883.8|12887.4|12885.4|12884.5|12882.5|197
1609221900000|2020-12-29 06:05:00|12886|12884|12887|12885|12888.8|12886.8|12884.3|12882.3|405
1609222200000|2020-12-29 06:10:00|12887.2|12885.2|12887.2|12885.2|12887.5|12885.5|12883.8|12881.8|402
1609222500000|2020-12-29 06:15:00|12887.3|12885.3|12885.8|12883.8|12888.9|12886.9|12884.9|12882.9|223
1609222800000|2020-12-29 06:20:00|12885.9|12883.9|12886.9|12884.9|12890|12888|12885.8|12883.8|326
1609223100000|2020-12-29 06:25:00|12886.8|12884.8|12886.8|12884.8|12887.5|12885.5|12885.7|12883.7|94
1609223400000|2020-12-29 06:30:00|12886.9|12884.9|12886.5|12884.5|12887.7|12885.7|12885.9|12883.9|94
1609223700000|2020-12-29 06:35:00|12886.4|12884.4|12885|12883|12886.7|12884.7|12884.4|12882.4|143
1609224000000|2020-12-29 06:40:00|12885.4|12883.4|12886.2|12884.2|12886.8|12884.8|12884.8|12882.8|175
1609224300000|2020-12-29 06:45:00|12886.4|12884.4|12885.7|12883.7|12886.7|12884.7|12885.3|12883.3|94
1609224600000|2020-12-29 06:50:00|12885.9|12883.9|12887.3|12885.3|12888.3|12886.3|12885.3|12883.3|167
1609224900000|2020-12-29 06:55:00|12887.2|12885.2|12890.5|12888.5|12892.5|12890.5|12887.2|12885.2|339
1609225200000|2020-12-29 07:00:00|12891.2|12889.2|12892.7|12890.7|12895.7|12893.7|12889|12887|544
1609225500000|2020-12-29 07:05:00|12892.8|12890.8|12893.5|12891.5|12894|12892|12891.8|12889.8|215
1609225800000|2020-12-29 07:10:00|12894.3|12892.3|12894.3|12892.3|12894.5|12892.5|12892.4|12890.4|205
1609226100000|2020-12-29 07:15:00|12894.2|12892.2|12892.5|12890.5|12897|12895|12891.2|12889.2|454
1609226400000|2020-12-29 07:20:00|12892.4|12890.4|12893.8|12891.8|12894.4|12892.4|12892|12890|325
1609226700000|2020-12-29 07:25:00|12893.9|12891.9|12895.5|12893.5|12895.9|12893.9|12892.9|12890.9|205
1609227000000|2020-12-29 07:30:00|12895.7|12893.7|12897.2|12895.2|12899.2|12897.2|12895.3|12893.3|473
1609227300000|2020-12-29 07:35:00|12897|12895|12895.2|12893.2|12897|12895|12894.3|12892.3|372
1609227600000|2020-12-29 07:40:00|12895|12893|12896|12894|12896.5|12894.5|12894.7|12892.7|279
1609227900000|2020-12-29 07:45:00|12896.2|12894.2|12897.3|12895.3|12897.9|12895.9|12895.2|12893.2|340
1609228200000|2020-12-29 07:50:00|12897.2|12895.2|12901.4|12899.4|12902|12900|12897|12895|416
1609228500000|2020-12-29 07:55:00|12901.3|12899.3|12902.3|12900.3|12903.3|12901.3|12900.7|12898.7|478
1609228800000|2020-12-29 08:00:00|12901.5|12899.5|12900.7|12898.7|12902.5|12900.5|12899.7|12897.7|708
1609229100000|2020-12-29 08:05:00|12900.4|12898.4|12903.8|12901.8|12904.5|12902.5|12899.5|12897.5|597
1609229400000|2020-12-29 08:10:00|12903.5|12901.5|12905|12903|12905.7|12903.7|12902.2|12900.2|385
1609229700000|2020-12-29 08:15:00|12905.2|12903.2|12902.3|12900.3|12905.3|12903.3|12901.3|12899.3|499
1609230000000|2020-12-29 08:20:00|12902.2|12900.2|12898.8|12896.8|12902.8|12900.8|12898.8|12896.8|294
1609230300000|2020-12-29 08:25:00|12898|12896|12900|12898|12900.4|12898.4|12896|12894|523
1609230600000|2020-12-29 08:30:00|12900.2|12898.2|12901|12899|12901.3|12899.3|12898.9|12896.9|278
1609230900000|2020-12-29 08:35:00|12901.5|12899.5|12902.5|12900.5|12903.9|12901.9|12900.5|12898.5|274
1609231200000|2020-12-29 08:40:00|12902.4|12900.4|12903.3|12901.3|12904|12902|12902.4|12900.4|148
1609231500000|2020-12-29 08:45:00|12903.2|12901.2|12905.3|12903.3|12906|12904|12902.3|12900.3|268
1609231800000|2020-12-29 08:50:00|12905.5|12903.5|12902.5|12900.5|12905.7|12903.7|12902.2|12900.2|220
1609232100000|2020-12-29 08:55:00|12902.7|12900.7|12899.8|12897.8|12902.7|12900.7|12899.3|12897.3|317
1609232400000|2020-12-29 09:00:00|12899.3|12897.3|12897.5|12895.5|12899.5|12897.5|12895.8|12893.8|577
1609232700000|2020-12-29 09:05:00|12897.7|12895.7|12896.7|12894.7|12899|12897|12896.3|12894.3|225
1609233000000|2020-12-29 09:10:00|12896.8|12894.8|12897.5|12895.5|12899|12897|12896.5|12894.5|274
1609233300000|2020-12-29 09:15:00|12897.7|12895.7|12895|12893|12897.8|12895.8|12894.7|12892.7|337
1609233600000|2020-12-29 09:20:00|12894.9|12892.9|12896.8|12894.8|12897.2|12895.2|12893.5|12891.5|295
1609233900000|2020-12-29 09:25:00|12896.7|12894.7|12897.3|12895.3|12897.9|12895.9|12895.5|12893.5|123
1609234200000|2020-12-29 09:30:00|12897.2|12895.2|12897.8|12895.8|12898.8|12896.8|12896.3|12894.3|151
1609234500000|2020-12-29 09:35:00|12897.7|12895.7|12897.8|12895.8|12899.8|12897.8|12897.3|12895.3|200
1609234800000|2020-12-29 09:40:00|12897.9|12895.9|12895.5|12893.5|12897.9|12895.9|12894.8|12892.8|199
1609235100000|2020-12-29 09:45:00|12895.4|12893.4|12894.8|12892.8|12896.2|12894.2|12893.8|12891.8|162
1609235400000|2020-12-29 09:50:00|12894.7|12892.7|12895|12893|12895.5|12893.5|12893.7|12891.7|94
1609235700000|2020-12-29 09:55:00|12894.9|12892.9|12894.8|12892.8|12895.3|12893.3|12894|12892|112
1609236000000|2020-12-29 10:00:00|12894.4|12892.4|12894|12892|12895.8|12893.8|12893.7|12891.7|131
1609236300000|2020-12-29 10:05:00|12894.2|12892.2|12890.9|12888.9|12894.7|12892.7|12890.2|12888.2|334
1609236600000|2020-12-29 10:10:00|12891|12889|12893.2|12891.2|12893.5|12891.5|12890.8|12888.8|159
1609236900000|2020-12-29 10:15:00|12892.9|12890.9|12891.3|12889.3|12892.9|12890.9|12890.5|12888.5|153
1609237200000|2020-12-29 10:20:00|12891.2|12889.2|12892.8|12890.8|12893.3|12891.3|12890.8|12888.8|121
1609237500000|2020-12-29 10:25:00|12892.7|12890.7|12892|12890|12893.5|12891.5|12891.3|12889.3|128
1609237800000|2020-12-29 10:30:00|12892.2|12890.2|12892|12890|12892.7|12890.7|12891|12889|154
1609238100000|2020-12-29 10:35:00|12892.2|12890.2|12892.3|12890.3|12893.2|12891.2|12891.5|12889.5|168
1609238400000|2020-12-29 10:40:00|12892.5|12890.5|12888.3|12886.3|12892.5|12890.5|12887.9|12885.9|312
1609238700000|2020-12-29 10:45:00|12888.2|12886.2|12890.8|12888.8|12891.5|12889.5|12888|12886|202
1609239000000|2020-12-29 10:50:00|12890.9|12888.9|12895.5|12893.5|12896.7|12894.7|12890.5|12888.5|345
1609239300000|2020-12-29 10:55:00|12895.7|12893.7|12893.8|12891.8|12895.9|12893.9|12893.5|12891.5|164
1609239600000|2020-12-29 11:00:00|12894|12892|12893.3|12891.3|12894.8|12892.8|12892.9|12890.9|146
1609239900000|2020-12-29 11:05:00|12893.4|12891.4|12891.5|12889.5|12893.5|12891.5|12890.3|12888.3|336
1609240200000|2020-12-29 11:10:00|12891.7|12889.7|12891.3|12889.3|12892.4|12890.4|12890.8|12888.8|197
1609240500000|2020-12-29 11:15:00|12891.2|12889.2|12891.8|12889.8|12892.3|12890.3|12890|12888|257
1609240800000|2020-12-29 11:20:00|12891.7|12889.7|12886|12884|12891.9|12889.9|12882.2|12880.2|694
1609241100000|2020-12-29 11:25:00|12885.7|12883.7|12886.4|12884.4|12886.7|12884.7|12884.8|12882.8|238
1609241400000|2020-12-29 11:30:00|12886.2|12884.2|12887.3|12885.3|12887.7|12885.7|12885.8|12883.8|226
1609241700000|2020-12-29 11:35:00|12887|12885|12888.3|12886.3|12889.2|12887.2|12886.8|12884.8|149
1609242000000|2020-12-29 11:40:00|12888.2|12886.2|12887|12885|12889.4|12887.4|12886.8|12884.8|241
1609242300000|2020-12-29 11:45:00|12886.8|12884.8|12888|12886|12888.2|12886.2|12885.3|12883.3|321
1609242600000|2020-12-29 11:50:00|12887.4|12885.4|12888.3|12886.3|12888.9|12886.9|12887.3|12885.3|161
1609242900000|2020-12-29 11:55:00|12888.2|12886.2|12890|12888|12890.2|12888.2|12887.4|12885.4|162
1609243200000|2020-12-29 12:00:00|12890.2|12888.2|12891.8|12889.8|12892.2|12890.2|12890|12888|279
1609243500000|2020-12-29 12:05:00|12891.9|12889.9|12897|12895|12897.8|12895.8|12891.3|12889.3|469
1609243800000|2020-12-29 12:10:00|12897.2|12895.2|12895|12893|12897.9|12895.9|12895|12893|394
1609244100000|2020-12-29 12:15:00|12894.9|12892.9|12895.3|12893.3|12895.4|12893.4|12894.2|12892.2|211
1609244400000|2020-12-29 12:20:00|12895.4|12893.4|12894.5|12892.5|12896|12894|12894.4|12892.4|209
1609244700000|2020-12-29 12:25:00|12894.8|12892.8|12897.2|12895.2|12897.4|12895.4|12894.8|12892.8|198
1609245000000|2020-12-29 12:30:00|12897|12895|12897.5|12895.5|12899|12897|12896.4|12894.4|332
1609245300000|2020-12-29 12:35:00|12897.4|12895.4|12900.3|12898.3|12900.7|12898.7|12897.2|12895.2|351
1609245600000|2020-12-29 12:40:00|12900.2|12898.2|12895.8|12893.8|12900.2|12898.2|12894.5|12892.5|582
1609245900000|2020-12-29 12:45:00|12895.7|12893.7|12897|12895|12898|12896|12895.3|12893.3|354
1609246200000|2020-12-29 12:50:00|12896.9|12894.9|12895.4|12893.4|12898.9|12896.9|12895|12893|296
1609246500000|2020-12-29 12:55:00|12895.3|12893.3|12894.3|12892.3|12895.3|12893.3|12891.9|12889.9|446
1609246800000|2020-12-29 13:00:00|12894.5|12892.5|12892.8|12890.8|12895.2|12893.2|12890.9|12888.9|433
1609247100000|2020-12-29 13:05:00|12893|12891|12894|12892|12895.3|12893.3|12891.8|12889.8|379
1609247400000|2020-12-29 13:10:00|12894.2|12892.2|12897.8|12895.8|12898.3|12896.3|12893.4|12891.4|410
1609247700000|2020-12-29 13:15:00|12897.9|12895.9|12899.8|12897.8|12900.4|12898.4|12897.4|12895.4|387
1609248000000|2020-12-29 13:20:00|12899.9|12897.9|12896.5|12894.5|12899.9|12897.9|12896.2|12894.2|699
1609248300000|2020-12-29 13:25:00|12896.3|12894.3|12896.8|12894.8|12899.4|12897.4|12896|12894|347
1609248600000|2020-12-29 13:30:00|12896.9|12894.9|12895.3|12893.3|12897.3|12895.3|12893.9|12891.9|414
1609248900000|2020-12-29 13:35:00|12894.5|12892.5|12896|12894|12897.4|12895.4|12893.3|12891.3|380
1609249200000|2020-12-29 13:40:00|12895.9|12893.9|12895.9|12893.9|12896.8|12894.8|12894.5|12892.5|376
1609249500000|2020-12-29 13:45:00|12895.5|12893.5|12898|12896|12898.7|12896.7|12894.8|12892.8|290
1609249800000|2020-12-29 13:50:00|12897.9|12895.9|12899.3|12897.3|12899.3|12897.3|12896.8|12894.8|335
1609250100000|2020-12-29 13:55:00|12899.2|12897.2|12898.7|12896.7|12899.4|12897.4|12897.7|12895.7|332
1609250400000|2020-12-29 14:00:00|12898.9|12896.9|12898.7|12896.7|12900.2|12898.2|12897.7|12895.7|567
1609250700000|2020-12-29 14:05:00|12898.9|12896.9|12894.8|12892.8|12900.2|12898.2|12894.7|12892.7|665
1609251000000|2020-12-29 14:10:00|12894.9|12892.9|12891.9|12889.9|12896.8|12894.8|12891.7|12889.7|1251
1609251300000|2020-12-29 14:15:00|12891.8|12889.8|12894.4|12892.4|12894.4|12892.4|12889.7|12887.7|789
1609251600000|2020-12-29 14:20:00|12894.3|12892.3|12893|12891|12894.7|12892.7|12891.8|12889.8|386
1609251900000|2020-12-29 14:25:00|12893.2|12891.2|12899.5|12897.5|12899.8|12897.8|12893|12891|1422
1609252200000|2020-12-29 14:30:00|12899|12898|12915.5|12914.5|12922.2|12921.2|12885.5|12884.5|14843
1609252500000|2020-12-29 14:35:00|12913.8|12912.8|12912.4|12911.4|12922.9|12921.9|12898|12897|10606
1609252800000|2020-12-29 14:40:00|12912.2|12911.2|12908.4|12907.4|12925|12924|12905.3|12904.3|7976
1609253100000|2020-12-29 14:45:00|12908.7|12907.7|12909|12908|12923|12922|12908.2|12907.2|6224
1609253400000|2020-12-29 14:50:00|12908.4|12907.4|12897.3|12896.3|12919.3|12918.3|12896.9|12895.9|6431
1609253700000|2020-12-29 14:55:00|12897.7|12896.7|12866.8|12865.8|12898.5|12897.5|12855.5|12854.5|14914
1609254000000|2020-12-29 15:00:00|12866.9|12865.9|12873.3|12872.3|12875.8|12874.8|12846.5|12845.5|10440
1609254300000|2020-12-29 15:05:00|12873.4|12872.4|12859.3|12858.3|12873.4|12872.4|12851.3|12850.3|6982
1609254600000|2020-12-29 15:10:00|12859|12858|12821.7|12820.7|12861.2|12860.2|12817.6|12816.6|11408
1609254900000|2020-12-29 15:15:00|12821.4|12820.4|12840|12839|12843.9|12842.9|12821.2|12820.2|7484
1609255200000|2020-12-29 15:20:00|12839.9|12838.9|12864|12863|12866.5|12865.5|12838.2|12837.2|7378
1609255500000|2020-12-29 15:25:00|12864.5|12863.5|12860.1|12859.1|12868.4|12867.4|12854.5|12853.5|5705
1609255800000|2020-12-29 15:30:00|12860.7|12859.7|12867.9|12866.9|12872.9|12871.9|12856.1|12855.1|5547
1609256100000|2020-12-29 15:35:00|12868.1|12867.1|12871.7|12870.7|12881.6|12880.6|12861.2|12860.2|6262
1609256400000|2020-12-29 15:40:00|12872.1|12871.1|12884.1|12883.1|12885.2|12884.2|12870.7|12869.7|5928
1609256700000|2020-12-29 15:45:00|12883.9|12882.9|12876.2|12875.2|12884.9|12883.9|12874.5|12873.5|3868
1609257000000|2020-12-29 15:50:00|12875.7|12874.7|12876.2|12875.2|12882.4|12881.4|12865.1|12864.1|4893
1609257300000|2020-12-29 15:55:00|12876.1|12875.1|12887.4|12886.4|12892.7|12891.7|12876|12875|5252
1609257600000|2020-12-29 16:00:00|12887.7|12886.7|12885.9|12884.9|12895.5|12894.5|12885.5|12884.5|4277
1609257900000|2020-12-29 16:05:00|12885.6|12884.6|12888.7|12887.7|12891.9|12890.9|12875.1|12874.1|4616
1609258200000|2020-12-29 16:10:00|12888.9|12887.9|12872.2|12871.2|12890.6|12889.6|12871.7|12870.7|3875
1609258500000|2020-12-29 16:15:00|12872.4|12871.4|12860.5|12859.5|12873.5|12872.5|12851.9|12850.9|6034
1609258800000|2020-12-29 16:20:00|12860.2|12859.2|12870.7|12869.7|12874.5|12873.5|12856.2|12855.2|3735
1609259100000|2020-12-29 16:25:00|12871|12870|12880.2|12879.2|12881.5|12880.5|12867.1|12866.1|3568
1609259400000|2020-12-29 16:30:00|12881.2|12880.2|12882.6|12881.6|12887.5|12886.5|12879.5|12878.5|3205
1609259700000|2020-12-29 16:35:00|12882.7|12881.7|12887.7|12886.7|12889.6|12888.6|12875.5|12874.5|2925
1609260000000|2020-12-29 16:40:00|12887.6|12886.6|12872.7|12871.7|12887.6|12886.6|12870.7|12869.7|3099
1609260300000|2020-12-29 16:45:00|12873.2|12872.2|12876.9|12875.9|12878.2|12877.2|12866.6|12865.6|2911
1609260600000|2020-12-29 16:50:00|12877.1|12876.1|12859.7|12858.7|12880|12879|12858.5|12857.5|3188
1609260900000|2020-12-29 16:55:00|12860.6|12859.6|12868.7|12867.7|12869|12868|12858|12857|2742
1609261200000|2020-12-29 17:00:00|12868.5|12867.5|12855.9|12854.9|12869.4|12868.4|12855.2|12854.2|2847
1609261500000|2020-12-29 17:05:00|12855.7|12854.7|12860.2|12859.2|12860.9|12859.9|12847.2|12846.2|4266
1609261800000|2020-12-29 17:10:00|12859.9|12858.9|12846.6|12845.6|12859.9|12858.9|12841.7|12840.7|3964
1609262100000|2020-12-29 17:15:00|12846.5|12845.5|12839|12838|12851.6|12850.6|12836|12835|3303
1609262400000|2020-12-29 17:20:00|12838.5|12837.5|12834|12833|12841.9|12840.9|12831.1|12830.1|3733
1609262700000|2020-12-29 17:25:00|12833.7|12832.7|12848.7|12847.7|12850.9|12849.9|12827.4|12826.4|5006
1609263000000|2020-12-29 17:30:00|12847.9|12846.9|12841.1|12840.1|12847.9|12846.9|12829.2|12828.2|5136
1609263300000|2020-12-29 17:35:00|12841.4|12840.4|12832.2|12831.2|12849.1|12848.1|12829.6|12828.6|4340
1609263600000|2020-12-29 17:40:00|12832.9|12831.9|12836.6|12835.6|12842.5|12841.5|12832.7|12831.7|3800
1609263900000|2020-12-29 17:45:00|12837.4|12836.4|12826.2|12825.2|12838.1|12837.1|12815.2|12814.2|4948
1609264200000|2020-12-29 17:50:00|12825.5|12824.5|12829|12828|12833.5|12832.5|12819.2|12818.2|3983
1609264500000|2020-12-29 17:55:00|12828.7|12827.7|12853.4|12852.4|12854|12853|12827.2|12826.2|4323
1609264800000|2020-12-29 18:00:00|12853.5|12852.5|12847.5|12846.5|12853.5|12852.5|12846|12845|2456
1609265100000|2020-12-29 18:05:00|12847.7|12846.7|12853.6|12852.6|12858.4|12857.4|12846.4|12845.4|2914
1609265400000|2020-12-29 18:10:00|12854.2|12853.2|12854.2|12853.2|12856|12855|12848.5|12847.5|2164
1609265700000|2020-12-29 18:15:00|12854.4|12853.4|12857|12856|12857.7|12856.7|12849|12848|2342
1609266000000|2020-12-29 18:20:00|12856.7|12855.7|12858.9|12857.9|12859.7|12858.7|12853.6|12852.6|1983
1609266300000|2020-12-29 18:25:00|12859.9|12858.9|12860.7|12859.7|12861.9|12860.9|12855.1|12854.1|2009
1609266600000|2020-12-29 18:30:00|12860.9|12859.9|12862|12861|12865.1|12864.1|12856.5|12855.5|2171
1609266900000|2020-12-29 18:35:00|12861.7|12860.7|12856|12855|12862.2|12861.2|12849.5|12848.5|1818
1609267200000|2020-12-29 18:40:00|12856.1|12855.1|12857|12856|12858.2|12857.2|12851.1|12850.1|1355
1609267500000|2020-12-29 18:45:00|12857.4|12856.4|12859.2|12858.2|12861.4|12860.4|12855|12854|1572
1609267800000|2020-12-29 18:50:00|12859.1|12858.1|12868.7|12867.7|12869.7|12868.7|12856.4|12855.4|2497
1609268100000|2020-12-29 18:55:00|12868.6|12867.6|12867.7|12866.7|12871.6|12870.6|12866.9|12865.9|1649
1609268400000|2020-12-29 19:00:00|12867.9|12866.9|12860.7|12859.7|12868.1|12867.1|12853.7|12852.7|2652
1609268700000|2020-12-29 19:05:00|12860.6|12859.6|12855|12854|12865.1|12864.1|12852.5|12851.5|1691
1609269000000|2020-12-29 19:10:00|12854.7|12853.7|12848.9|12847.9|12856.2|12855.2|12846.9|12845.9|2227
1609269300000|2020-12-29 19:15:00|12849.1|12848.1|12852.4|12851.4|12854.4|12853.4|12844|12843|2448
1609269600000|2020-12-29 19:20:00|12852.2|12851.2|12843.6|12842.6|12854|12853|12840|12839|3115
1609269900000|2020-12-29 19:25:00|12843.5|12842.5|12838|12837|12845.6|12844.6|12832.9|12831.9|3698
1609270200000|2020-12-29 19:30:00|12838.2|12837.2|12840.2|12839.2|12843.5|12842.5|12836.2|12835.2|2205
1609270500000|2020-12-29 19:35:00|12840|12839|12843.9|12842.9|12843.9|12842.9|12830.2|12829.2|2956
1609270800000|2020-12-29 19:40:00|12844|12843|12839.4|12838.4|12844.6|12843.6|12835.2|12834.2|2294
1609271100000|2020-12-29 19:45:00|12839.5|12838.5|12830.7|12829.7|12840.1|12839.1|12826.6|12825.6|2569
1609271400000|2020-12-29 19:50:00|12830.9|12829.9|12846|12845|12850|12849|12830.2|12829.2|3034
1609271700000|2020-12-29 19:55:00|12845.7|12844.7|12850.5|12849.5|12853.7|12852.7|12844.9|12843.9|1779
1609272000000|2020-12-29 20:00:00|12850.7|12849.7|12846.7|12845.7|12854|12853|12843.2|12842.2|1906
1609272300000|2020-12-29 20:05:00|12847|12846|12839|12838|12848.1|12847.1|12835.2|12834.2|2135
1609272600000|2020-12-29 20:10:00|12838.6|12837.6|12853|12852|12853.2|12852.2|12838.2|12837.2|2441
1609272900000|2020-12-29 20:15:00|12852.7|12851.7|12858.5|12857.5|12860.4|12859.4|12848.2|12847.2|2194
1609273200000|2020-12-29 20:20:00|12856.9|12855.9|12868.4|12867.4|12868.4|12867.4|12855.9|12854.9|2336
1609273500000|2020-12-29 20:25:00|12868.3|12867.3|12863.7|12862.7|12869|12868|12859.7|12858.7|2122
1609273800000|2020-12-29 20:30:00|12863.3|12862.3|12862.2|12861.2|12865.2|12864.2|12856.9|12855.9|2041
1609274100000|2020-12-29 20:35:00|12861.9|12860.9|12858.9|12857.9|12864.4|12863.4|12855.5|12854.5|2689
1609274400000|2020-12-29 20:40:00|12858.7|12857.7|12858.2|12857.2|12861|12860|12851.9|12850.9|2547
1609274700000|2020-12-29 20:45:00|12857.7|12856.7|12844.2|12843.2|12861.7|12860.7|12842.9|12841.9|3156
1609275000000|2020-12-29 20:50:00|12843|12842|12837.8|12836.8|12854.2|12853.2|12835.7|12834.7|5781
1609275300000|2020-12-29 20:55:00|12838|12837|12851.2|12850.2|12851.2|12850.2|12829.9|12828.9|7081
1609275600000|2020-12-29 21:00:00|12851.4|12850.4|12845.9|12843.9|12854.7|12852.7|12842.6|12840.6|2335
1609275900000|2020-12-29 21:05:00|12846.7|12844.7|12852.2|12850.2|12853.7|12851.7|12845.6|12843.6|982
1609276200000|2020-12-29 21:10:00|12852.3|12850.3|12863.7|12858.7|12864.1|12862.1|12852.3|12850.3|1528
1609276500000|2020-12-29 21:15:00|12863.6|12858.6|12862.7|12857.7|12864.7|12859.7|12862.5|12857.5|0
1609276800000|2020-12-29 21:20:00|12862.6|12857.6|12861.5|12856.5|12862.6|12857.6|12861.3|12856.3|0
1609277100000|2020-12-29 21:25:00|12861.6|12856.6|12862.1|12857.1|12862.2|12857.2|12861.5|12856.5|0
1609277400000|2020-12-29 21:30:00|12862.3|12857.3|12856.7|12854.7|12864.2|12862.2|12856.7|12854.7|383
1609277700000|2020-12-29 21:35:00|12856.4|12854.4|12859.2|12857.2|12859.4|12857.4|12855.4|12853.4|160
1609278000000|2020-12-29 21:40:00|12859.7|12857.7|12860.2|12858.2|12861.2|12859.2|12856.9|12854.9|382
1609278300000|2020-12-29 21:45:00|12860.9|12858.9|12859.9|12857.9|12862.2|12860.2|12857.4|12855.4|299
1609278600000|2020-12-29 21:50:00|12859.2|12857.2|12862.4|12860.4|12862.4|12860.4|12859.2|12857.2|174
1609278900000|2020-12-29 21:55:00|12862.2|12860.2|12864.2|12859.2|12864.6|12862.2|12860.9|12858.9|266
1609279200000|2020-12-29 22:00:00|12863.3|12858.3|12861.9|12856.9|12863.4|12858.4|12860.6|12855.6|0
1609279500000|2020-12-29 22:05:00|12862.2|12857.2|12862.6|12857.6|12862.6|12857.6|12862.2|12857.2|0
1609279800000|2020-12-29 22:10:00|12862.3|12857.3|12862.4|12857.4|12862.7|12857.7|12860.1|12855.1|0
1609280100000|2020-12-29 22:15:00|12861.4|12856.4|12862.4|12857.4|12862.5|12857.5|12861.3|12856.3|0
1609280400000|2020-12-29 22:20:00|12862.5|12857.5|12862.2|12857.2|12862.7|12857.7|12862.1|12857.1|0
1609280700000|2020-12-29 22:25:00|12862.1|12857.1|12862.1|12857.1|12862.2|12857.2|12861.9|12856.9|0
1609281000000|2020-12-29 22:30:00|12862.2|12857.2|12862.4|12857.4|12862.4|12857.4|12862|12857|0
1609281300000|2020-12-29 22:35:00|12862.3|12857.3|12862.4|12857.4|12862.4|12857.4|12862.3|12857.3|0
1609281600000|2020-12-29 22:40:00|12862.3|12857.3|12862.2|12857.2|12862.4|12857.4|12862.2|12857.2|0
1609281900000|2020-12-29 22:45:00|12862|12857|12862|12857|12862.3|12857.3|12861.8|12856.8|0
1609282200000|2020-12-29 22:50:00|12861.9|12856.9|12862.1|12857.1|12862.1|12857.1|12861.9|12856.9|0
1609282500000|2020-12-29 22:55:00|12862|12857|12862|12857|12862.3|12857.3|12861.3|12856.3|0
1609282800000|2020-12-29 23:00:00|12862.5|12857.5|12861.7|12859.7|12869.7|12867.7|12858.9|12856.9|563
1609283100000|2020-12-29 23:05:00|12862.1|12860.1|12859.4|12857.4|12862.8|12860.8|12854.4|12852.4|252
1609283400000|2020-12-29 23:10:00|12860.4|12858.4|12857.8|12855.8|12860.6|12858.6|12856.4|12854.4|123
1609283700000|2020-12-29 23:15:00|12857.7|12855.7|12850.6|12848.6|12857.9|12855.9|12848.8|12846.8|273
1609284000000|2020-12-29 23:20:00|12852.1|12850.1|12849.8|12847.8|12852.9|12850.9|12848.4|12846.4|319
1609284300000|2020-12-29 23:25:00|12849.9|12847.9|12850.6|12848.6|12852.7|12850.7|12848.9|12846.9|92
1609284600000|2020-12-29 23:30:00|12851.6|12849.6|12855.1|12853.1|12855.7|12853.7|12850.1|12848.1|221
1609284900000|2020-12-29 23:35:00|12855.2|12853.2|12858.6|12856.6|12858.7|12856.7|12854.8|12852.8|112
1609285200000|2020-12-29 23:40:00|12858.4|12856.4|12859.2|12857.2|12859.8|12857.8|12855.8|12853.8|117
1609285500000|2020-12-29 23:45:00|12859.1|12857.1|12853.1|12851.1|12859.4|12857.4|12852.9|12850.9|242
1609285800000|2020-12-29 23:50:00|12853.2|12851.2|12856.8|12854.8|12857.1|12855.1|12852.9|12850.9|84
1609286100000|2020-12-29 23:55:00|12856.7|12854.7|12850.7|12848.7|12857.1|12855.1|12850.6|12848.6|150
1609286400000|2020-12-30 00:00:00|12851.3|12849.3|12842.4|12840.4|12851.8|12849.8|12837.8|12835.8|728
1609286700000|2020-12-30 00:05:00|12842.3|12840.3|12839.6|12837.6|12843.6|12841.6|12837.1|12835.1|406
1609287000000|2020-12-30 00:10:00|12839.7|12837.7|12839.1|12837.1|12843.6|12841.6|12837.8|12835.8|277
1609287300000|2020-12-30 00:15:00|12839.3|12837.3|12840.9|12838.9|12842.6|12840.6|12837.1|12835.1|264
1609287600000|2020-12-30 00:20:00|12840.8|12838.8|12844.3|12842.3|12846.8|12844.8|12840.7|12838.7|302
1609287900000|2020-12-30 00:25:00|12844.2|12842.2|12846.6|12844.6|12847.1|12845.1|12842.8|12840.8|222
1609288200000|2020-12-30 00:30:00|12846.4|12844.4|12844.8|12842.8|12846.9|12844.9|12844.2|12842.2|203
1609288500000|2020-12-30 00:35:00|12844.9|12842.9|12843.6|12841.6|12845.6|12843.6|12840.8|12838.8|219
1609288800000|2020-12-30 00:40:00|12843.7|12841.7|12844.9|12842.9|12846.4|12844.4|12843.3|12841.3|192
1609289100000|2020-12-30 00:45:00|12845.1|12843.1|12843.9|12841.9|12845.8|12843.8|12841.6|12839.6|186
1609289400000|2020-12-30 00:50:00|12843.8|12841.8|12844.3|12842.3|12846.2|12844.2|12838.3|12836.3|311
1609289700000|2020-12-30 00:55:00|12844.7|12842.7|12839.8|12837.8|12845.1|12843.1|12839.4|12837.4|153
1609290000000|2020-12-30 01:00:00|12839.7|12837.7|12837.3|12835.3|12840.7|12838.7|12833.6|12831.6|460
1609290300000|2020-12-30 01:05:00|12837.4|12835.4|12837.9|12835.9|12838.2|12836.2|12835.1|12833.1|221
1609290600000|2020-12-30 01:10:00|12837.8|12835.8|12842.6|12840.6|12846.2|12844.2|12837.7|12835.7|621
1609290900000|2020-12-30 01:15:00|12842.7|12840.7|12844.3|12842.3|12846.2|12844.2|12842.6|12840.6|317
1609291200000|2020-12-30 01:20:00|12844.4|12842.4|12844.7|12842.7|12845.8|12843.8|12842.4|12840.4|247
1609291500000|2020-12-30 01:25:00|12844.6|12842.6|12846.7|12844.7|12847.1|12845.1|12842.7|12840.7|216
1609291800000|2020-12-30 01:30:00|12846.6|12844.6|12854.7|12852.7|12855.9|12853.9|12845.9|12843.9|634
1609292100000|2020-12-30 01:35:00|12854.8|12852.8|12851.6|12849.6|12855.7|12853.7|12848.4|12846.4|396
1609292400000|2020-12-30 01:40:00|12851.4|12849.4|12849.2|12847.2|12853.6|12851.6|12848.4|12846.4|199
1609292700000|2020-12-30 01:45:00|12850.1|12848.1|12852.9|12850.9|12852.9|12850.9|12849.3|12847.3|197
1609293000000|2020-12-30 01:50:00|12853.1|12851.1|12852.7|12850.7|12855.9|12853.9|12851.9|12849.9|290
1609293300000|2020-12-30 01:55:00|12852.9|12850.9|12854.8|12852.8|12854.8|12852.8|12850.3|12848.3|184
1609293600000|2020-12-30 02:00:00|12854.9|12852.9|12859.9|12857.9|12860.9|12858.9|12854.8|12852.8|433
1609293900000|2020-12-30 02:05:00|12859.8|12857.8|12862.4|12860.4|12862.7|12860.7|12859.4|12857.4|262
1609294200000|2020-12-30 02:10:00|12861.7|12859.7|12859.2|12857.2|12862.6|12860.6|12858.9|12856.9|142
1609294500000|2020-12-30 02:15:00|12859.3|12857.3|12859.1|12857.1|12860.8|12858.8|12857.8|12855.8|186
1609294800000|2020-12-30 02:20:00|12859.2|12857.2|12860.1|12858.1|12861.3|12859.3|12859.1|12857.1|97
1609295100000|2020-12-30 02:25:00|12860.2|12858.2|12862.4|12860.4|12862.8|12860.8|12859.9|12857.9|113
1609295400000|2020-12-30 02:30:00|12862.3|12860.3|12861.4|12859.4|12865.6|12863.6|12861.4|12859.4|315
1609295700000|2020-12-30 02:35:00|12861.6|12859.6|12863.6|12861.6|12864.8|12862.8|12861.3|12859.3|206
1609296000000|2020-12-30 02:40:00|12863.8|12861.8|12868.9|12866.9|12873.1|12871.1|12863.7|12861.7|608
1609296300000|2020-12-30 02:45:00|12868.7|12866.7|12880.4|12878.4|12882.7|12880.7|12867.1|12865.1|834
1609296600000|2020-12-30 02:50:00|12880.7|12878.7|12886.2|12884.2|12886.2|12884.2|12880.3|12878.3|565
1609296900000|2020-12-30 02:55:00|12885.8|12883.8|12883.4|12881.4|12887.4|12885.4|12882.7|12880.7|443
1609297200000|2020-12-30 03:00:00|12883.8|12881.8|12882.7|12880.7|12884.7|12882.7|12880.8|12878.8|294
1609297500000|2020-12-30 03:05:00|12882.6|12880.6|12882.6|12880.6|12884.8|12882.8|12880.4|12878.4|305
1609297800000|2020-12-30 03:10:00|12882.4|12880.4|12880.6|12878.6|12882.8|12880.8|12879.9|12877.9|225
1609298100000|2020-12-30 03:15:00|12880.7|12878.7|12886.2|12884.2|12886.2|12884.2|12880.7|12878.7|214
1609298400000|2020-12-30 03:20:00|12886.6|12884.6|12888.9|12886.9|12890.4|12888.4|12886.2|12884.2|421
1609298700000|2020-12-30 03:25:00|12889.1|12887.1|12884.7|12882.7|12889.2|12887.2|12883.9|12881.9|199
1609299000000|2020-12-30 03:30:00|12884.8|12882.8|12884.1|12882.1|12886.6|12884.6|12883.8|12881.8|136
1609299300000|2020-12-30 03:35:00|12883.3|12881.3|12881.7|12879.7|12883.9|12881.9|12880.1|12878.1|275
1609299600000|2020-12-30 03:40:00|12881.8|12879.8|12876.8|12874.8|12882.1|12880.1|12875.8|12873.8|449
1609299900000|2020-12-30 03:45:00|12877.1|12875.1|12874.2|12872.2|12877.7|12875.7|12874.1|12872.1|355
1609300200000|2020-12-30 03:50:00|12874.3|12872.3|12878.9|12876.9|12879.2|12877.2|12874.1|12872.1|213
1609300500000|2020-12-30 03:55:00|12878.7|12876.7|12880.3|12878.3|12881.2|12879.2|12878.2|12876.2|212
1609300800000|2020-12-30 04:00:00|12880.4|12878.4|12880.4|12878.4|12881.1|12879.1|12878.8|12876.8|112
1609301100000|2020-12-30 04:05:00|12880.3|12878.3|12883.7|12881.7|12884.9|12882.9|12880.2|12878.2|172
1609301400000|2020-12-30 04:10:00|12883.8|12881.8|12886.2|12884.2|12886.6|12884.6|12882.8|12880.8|184
1609301700000|2020-12-30 04:15:00|12885.9|12883.9|12887.7|12885.7|12888.8|12886.8|12885.6|12883.6|331
1609302000000|2020-12-30 04:20:00|12888.2|12886.2|12887.7|12885.7|12890.1|12888.1|12887.3|12885.3|234
1609302300000|2020-12-30 04:25:00|12887.8|12885.8|12884.7|12882.7|12888.8|12886.8|12884.4|12882.4|217
1609302600000|2020-12-30 04:30:00|12884.8|12882.8|12885.3|12883.3|12887.3|12885.3|12884.2|12882.2|116
1609302900000|2020-12-30 04:35:00|12885.4|12883.4|12887.4|12885.4|12888.9|12886.9|12885.2|12883.2|176
1609303200000|2020-12-30 04:40:00|12886.7|12884.7|12888.9|12886.9|12889.6|12887.6|12886.6|12884.6|150
1609303500000|2020-12-30 04:45:00|12888.8|12886.8|12888.9|12886.9|12890.4|12888.4|12887.8|12885.8|218
1609303800000|2020-12-30 04:50:00|12888.7|12886.7|12888.8|12886.8|12889.2|12887.2|12887.4|12885.4|95
1609304100000|2020-12-30 04:55:00|12888.7|12886.7|12888.2|12886.2|12889.9|12887.9|12888.1|12886.1|141
1609304400000|2020-12-30 05:00:00|12888.3|12886.3|12893.9|12891.9|12896.9|12894.9|12886.6|12884.6|739
1609304700000|2020-12-30 05:05:00|12894.1|12892.1|12894.1|12892.1|12894.9|12892.9|12892.3|12890.3|206
1609305000000|2020-12-30 05:10:00|12894.4|12892.4|12896.3|12894.3|12897.9|12895.9|12894.3|12892.3|388
1609305300000|2020-12-30 05:15:00|12896.4|12894.4|12894.8|12892.8|12897.6|12895.6|12894.8|12892.8|138
1609305600000|2020-12-30 05:20:00|12894.7|12892.7|12893.7|12891.7|12895.3|12893.3|12892.9|12890.9|146
1609305900000|2020-12-30 05:25:00|12893.8|12891.8|12888.7|12886.7|12894.3|12892.3|12888.1|12886.1|303
1609306200000|2020-12-30 05:30:00|12889.3|12887.3|12893.2|12891.2|12894.2|12892.2|12888.8|12886.8|247
1609306500000|2020-12-30 05:35:00|12893.1|12891.1|12889.7|12887.7|12895.1|12893.1|12889.6|12887.6|187
1609306800000|2020-12-30 05:40:00|12889.9|12887.9|12889.8|12887.8|12890.8|12888.8|12887.7|12885.7|146
1609307100000|2020-12-30 05:45:00|12889.7|12887.7|12892.3|12890.3|12893.4|12891.4|12888.8|12886.8|179
1609307400000|2020-12-30 05:50:00|12892.1|12890.1|12887.8|12885.8|12892.1|12890.1|12887.3|12885.3|208
1609307700000|2020-12-30 05:55:00|12887.7|12885.7|12880.1|12878.1|12888.6|12886.6|12880.1|12878.1|304
1609308000000|2020-12-30 06:00:00|12880.3|12878.3|12886.2|12884.2|12886.7|12884.7|12879.8|12877.8|380
1609308300000|2020-12-30 06:05:00|12886.6|12884.6|12889.6|12887.6|12890.2|12888.2|12885.9|12883.9|240
1609308600000|2020-12-30 06:10:00|12889.7|12887.7|12890.6|12888.6|12891.3|12889.3|12887.6|12885.6|195
1609308900000|2020-12-30 06:15:00|12890.8|12888.8|12888.6|12886.6|12891.6|12889.6|12888.3|12886.3|160
1609309200000|2020-12-30 06:20:00|12889.1|12887.1|12890.2|12888.2|12890.2|12888.2|12888.4|12886.4|112
1609309500000|2020-12-30 06:25:00|12890.1|12888.1|12888.1|12886.1|12890.8|12888.8|12887.1|12885.1|125
1609309800000|2020-12-30 06:30:00|12887.9|12885.9|12890.7|12888.7|12891.4|12889.4|12887.8|12885.8|169
1609310100000|2020-12-30 06:35:00|12890.6|12888.6|12892.1|12890.1|12893.9|12891.9|12890.6|12888.6|152
1609310400000|2020-12-30 06:40:00|12892.3|12890.3|12895.3|12893.3|12895.8|12893.8|12891.1|12889.1|159
1609310700000|2020-12-30 06:45:00|12895.2|12893.2|12892.3|12890.3|12897.2|12895.2|12891.9|12889.9|220
1609311000000|2020-12-30 06:50:00|12892.2|12890.2|12891.1|12889.1|12892.6|12890.6|12889.3|12887.3|119
1609311300000|2020-12-30 06:55:00|12891.2|12889.2|12888.8|12886.8|12892.9|12890.9|12888.2|12886.2|127
1609311600000|2020-12-30 07:00:00|12888.6|12886.6|12893.7|12891.7|12893.9|12891.9|12884.6|12882.6|562
1609311900000|2020-12-30 07:05:00|12893.9|12891.9|12895.1|12893.1|12895.2|12893.2|12891.3|12889.3|446
1609312200000|2020-12-30 07:10:00|12895.3|12893.3|12890.6|12888.6|12895.7|12893.7|12889.9|12887.9|402
1609312500000|2020-12-30 07:15:00|12890.7|12888.7|12891.4|12889.4|12892.7|12890.7|12890.4|12888.4|69
1609312800000|2020-12-30 07:20:00|12891.3|12889.3|12895.1|12893.1|12895.7|12893.7|12891.2|12889.2|195
1609313100000|2020-12-30 07:25:00|12895.4|12893.4|12899.9|12897.9|12899.9|12897.9|12893.9|12891.9|596
1609313400000|2020-12-30 07:30:00|12900.2|12898.2|12897.4|12895.4|12900.9|12898.9|12897.4|12895.4|439
1609313700000|2020-12-30 07:35:00|12897.3|12895.3|12895.6|12893.6|12898.7|12896.7|12895.1|12893.1|548
1609314000000|2020-12-30 07:40:00|12895.3|12893.3|12893.9|12891.9|12898.9|12896.9|12892.7|12890.7|435
1609314300000|2020-12-30 07:45:00|12894.1|12892.1|12890.4|12888.4|12894.2|12892.2|12886.3|12884.3|701
1609314600000|2020-12-30 07:50:00|12890.6|12888.6|12891.4|12889.4|12893.7|12891.7|12890.1|12888.1|251
1609314900000|2020-12-30 07:55:00|12891.6|12889.6|12891.4|12889.4|12892.3|12890.3|12889.7|12887.7|226
1609315200000|2020-12-30 08:00:00|12891.2|12889.2|12896.3|12894.3|12896.7|12894.7|12889.1|12887.1|695
1609315500000|2020-12-30 08:05:00|12896.2|12894.2|12891.6|12889.6|12896.3|12894.3|12890.3|12888.3|914
1609315800000|2020-12-30 08:10:00|12891.4|12889.4|12896.9|12894.9|12897.9|12895.9|12891.2|12889.2|400
1609316100000|2020-12-30 08:15:00|12896.7|12894.7|12895.4|12893.4|12896.7|12894.7|12891.9|12889.9|311
1609316400000|2020-12-30 08:20:00|12895.1|12893.1|12896.9|12894.9|12896.9|12894.9|12893.2|12891.2|139
1609316700000|2020-12-30 08:25:00|12896.4|12894.4|12897.9|12895.9|12898.2|12896.2|12895.4|12893.4|311
1609317000000|2020-12-30 08:30:00|12898.1|12896.1|12897.7|12895.7|12900.4|12898.4|12896.7|12894.7|310
1609317300000|2020-12-30 08:35:00|12897.6|12895.6|12895.2|12893.2|12897.8|12895.8|12894.2|12892.2|314
1609317600000|2020-12-30 08:40:00|12894.9|12892.9|12890.9|12888.9|12895.7|12893.7|12890.8|12888.8|263
1609317900000|2020-12-30 08:45:00|12890.8|12888.8|12893.2|12891.2|12894.1|12892.1|12889.6|12887.6|265
1609318200000|2020-12-30 08:50:00|12893.7|12891.7|12891.2|12889.2|12893.7|12891.7|12889.9|12887.9|371
1609318500000|2020-12-30 08:55:00|12891.3|12889.3|12889.4|12887.4|12892.7|12890.7|12888.9|12886.9|298
1609318800000|2020-12-30 09:00:00|12889.8|12887.8|12884.4|12882.4|12889.8|12887.8|12883.7|12881.7|543
1609319100000|2020-12-30 09:05:00|12884.6|12882.6|12886.2|12884.2|12887.2|12885.2|12883.4|12881.4|304
1609319400000|2020-12-30 09:10:00|12886.3|12884.3|12886.2|12884.2|12886.8|12884.8|12885.1|12883.1|162
1609319700000|2020-12-30 09:15:00|12886.4|12884.4|12888.3|12886.3|12889.3|12887.3|12884.7|12882.7|224
1609320000000|2020-12-30 09:20:00|12888.4|12886.4|12889.4|12887.4|12890.1|12888.1|12888.2|12886.2|139
1609320300000|2020-12-30 09:25:00|12889.3|12887.3|12890.1|12888.1|12891.2|12889.2|12888.4|12886.4|165
1609320600000|2020-12-30 09:30:00|12890.2|12888.2|12891.2|12889.2|12892.6|12890.6|12888.6|12886.6|436
1609320900000|2020-12-30 09:35:00|12891.1|12889.1|12890.7|12888.7|12891.7|12889.7|12887.7|12885.7|384
1609321200000|2020-12-30 09:40:00|12890.1|12888.1|12892.9|12890.9|12893.3|12891.3|12888.8|12886.8|465
1609321500000|2020-12-30 09:45:00|12892.8|12890.8|12892.2|12890.2|12893.3|12891.3|12890.1|12888.1|213
1609321800000|2020-12-30 09:50:00|12892.1|12890.1|12891.9|12889.9|12893.4|12891.4|12890.4|12888.4|117
1609322100000|2020-12-30 09:55:00|12891.8|12889.8|12892.7|12890.7|12893.9|12891.9|12890.8|12888.8|178
1609322400000|2020-12-30 10:00:00|12892.4|12890.4|12895.4|12893.4|12896.7|12894.7|12892.2|12890.2|355
1609322700000|2020-12-30 10:05:00|12895.3|12893.3|12897.4|12895.4|12899.2|12897.2|12895.2|12893.2|371
1609323000000|2020-12-30 10:10:00|12897.3|12895.3|12896.7|12894.7|12897.7|12895.7|12896.1|12894.1|144
1609323300000|2020-12-30 10:15:00|12896.6|12894.6|12897.9|12895.9|12898.2|12896.2|12895.8|12893.8|180
1609323600000|2020-12-30 10:20:00|12898.1|12896.1|12898.2|12896.2|12898.6|12896.6|12896.3|12894.3|96
1609323900000|2020-12-30 10:25:00|12898.1|12896.1|12897.2|12895.2|12898.4|12896.4|12896.1|12894.1|183
1609324200000|2020-12-30 10:30:00|12897.1|12895.1|12895.4|12893.4|12897.6|12895.6|12894.2|12892.2|199
1609324500000|2020-12-30 10:35:00|12895.6|12893.6|12896.7|12894.7|12897.7|12895.7|12895.4|12893.4|120
1609324800000|2020-12-30 10:40:00|12896.6|12894.6|12896.1|12894.1|12897.8|12895.8|12895.3|12893.3|126
1609325100000|2020-12-30 10:45:00|12896.2|12894.2|12894.7|12892.7|12897.4|12895.4|12894.4|12892.4|142
1609325400000|2020-12-30 10:50:00|12894.4|12892.4|12896.2|12894.2|12897.4|12895.4|12893.9|12891.9|154
1609325700000|2020-12-30 10:55:00|12896.1|12894.1|12894.2|12892.2|12896.7|12894.7|12893.9|12891.9|179
1609326000000|2020-12-30 11:00:00|12894.1|12892.1|12892.9|12890.9|12894.7|12892.7|12892.3|12890.3|293
1609326300000|2020-12-30 11:05:00|12893.2|12891.2|12890.8|12888.8|12893.7|12891.7|12890.4|12888.4|241
1609326600000|2020-12-30 11:10:00|12890.9|12888.9|12889.4|12887.4|12891.7|12889.7|12888.7|12886.7|310
1609326900000|2020-12-30 11:15:00|12889.6|12887.6|12890.7|12888.7|12892.2|12890.2|12887.9|12885.9|262
1609327200000|2020-12-30 11:20:00|12890.6|12888.6|12880.4|12878.4|12890.8|12888.8|12878.6|12876.6|874
1609327500000|2020-12-30 11:25:00|12880.6|12878.6|12883.8|12881.8|12886.7|12884.7|12880.4|12878.4|395
1609327800000|2020-12-30 11:30:00|12883.9|12881.9|12884.3|12882.3|12886.1|12884.1|12882.3|12880.3|191
1609328100000|2020-12-30 11:35:00|12884.4|12882.4|12885.8|12883.8|12886.8|12884.8|12883.4|12881.4|170
1609328400000|2020-12-30 11:40:00|12885.9|12883.9|12886.3|12884.3|12887.7|12885.7|12883.9|12881.9|160
1609328700000|2020-12-30 11:45:00|12886.4|12884.4|12886.4|12884.4|12888.6|12886.6|12885.9|12883.9|192
1609329000000|2020-12-30 11:50:00|12886.6|12884.6|12890.7|12888.7|12891.1|12889.1|12886.4|12884.4|178
1609329300000|2020-12-30 11:55:00|12891.4|12889.4|12891.2|12889.2|12891.9|12889.9|12889.7|12887.7|245
1609329600000|2020-12-30 12:00:00|12890.9|12888.9|12896.2|12894.2|12896.8|12894.8|12890.9|12888.9|513
1609329900000|2020-12-30 12:05:00|12896.3|12894.3|12894.6|12892.6|12896.3|12894.3|12891.9|12889.9|454
1609330200000|2020-12-30 12:10:00|12894.7|12892.7|12890.7|12888.7|12897.1|12895.1|12890.7|12888.7|554
1609330500000|2020-12-30 12:15:00|12890.6|12888.6|12886.3|12884.3|12891.3|12889.3|12886.3|12884.3|417
1609330800000|2020-12-30 12:20:00|12886.2|12884.2|12888.9|12886.9|12889.2|12887.2|12885.1|12883.1|459
1609331100000|2020-12-30 12:25:00|12888.7|12886.7|12888.2|12886.2|12889.8|12887.8|12887.1|12885.1|264
1609331400000|2020-12-30 12:30:00|12888.3|12886.3|12886.7|12884.7|12888.8|12886.8|12885.9|12883.9|366
1609331700000|2020-12-30 12:35:00|12886.8|12884.8|12885.7|12883.7|12887.9|12885.9|12884.1|12882.1|450
1609332000000|2020-12-30 12:40:00|12885.8|12883.8|12889.2|12887.2|12889.6|12887.6|12882.9|12880.9|518
1609332300000|2020-12-30 12:45:00|12889.3|12887.3|12892.4|12890.4|12892.8|12890.8|12889.2|12887.2|362
1609332600000|2020-12-30 12:50:00|12892.6|12890.6|12894.2|12892.2|12894.9|12892.9|12892.3|12890.3|471
1609332900000|2020-12-30 12:55:00|12894.1|12892.1|12894.8|12892.8|12895.3|12893.3|12893.7|12891.7|347
1609333200000|2020-12-30 13:00:00|12895.2|12893.2|12887.9|12885.9|12895.8|12893.8|12886.9|12884.9|607
1609333500000|2020-12-30 13:05:00|12887.8|12885.8|12892.6|12890.6|12892.7|12890.7|12884.9|12882.9|564
1609333800000|2020-12-30 13:10:00|12892.4|12890.4|12893.8|12891.8|12894.4|12892.4|12891.1|12889.1|479
1609334100000|2020-12-30 13:15:00|12893.7|12891.7|12895.7|12893.7|12896.2|12894.2|12892.9|12890.9|383
1609334400000|2020-12-30 13:20:00|12895.6|12893.6|12901.9|12899.9|12902.9|12900.9|12893.1|12891.1|827
1609334700000|2020-12-30 13:25:00|12902.2|12900.2|12901.7|12899.7|12902.3|12900.3|12899.9|12897.9|563
1609335000000|2020-12-30 13:30:00|12901.4|12899.4|12904.6|12902.6|12905.7|12903.7|12900.9|12898.9|886
1609335300000|2020-12-30 13:35:00|12904.7|12902.7|12906.7|12904.7|12910.2|12908.2|12904.7|12902.7|1134
1609335600000|2020-12-30 13:40:00|12906.8|12904.8|12907.4|12905.4|12910.1|12908.1|12906.8|12904.8|786
1609335900000|2020-12-30 13:45:00|12907.6|12905.6|12905.2|12903.2|12908.9|12906.9|12905.1|12903.1|602
1609336200000|2020-12-30 13:50:00|12904.9|12902.9|12903.2|12901.2|12905.4|12903.4|12902.9|12900.9|551
1609336500000|2020-12-30 13:55:00|12903.3|12901.3|12903.3|12901.3|12904.4|12902.4|12901.9|12899.9|422
1609336800000|2020-12-30 14:00:00|12903.2|12901.2|12898.3|12896.3|12904.4|12902.4|12897.1|12895.1|992
1609337100000|2020-12-30 14:05:00|12898.2|12896.2|12900.4|12898.4|12901.7|12899.7|12898.1|12896.1|534
1609337400000|2020-12-30 14:10:00|12900.3|12898.3|12903.3|12901.3|12904.6|12902.6|12900.2|12898.2|434
1609337700000|2020-12-30 14:15:00|12903.2|12901.2|12902.2|12900.2|12905.4|12903.4|12901.9|12899.9|450
1609338000000|2020-12-30 14:20:00|12902.3|12900.3|12902.9|12900.9|12904.3|12902.3|12899.1|12897.1|611
1609338300000|2020-12-30 14:25:00|12903.1|12901.1|12901.8|12899.8|12904.3|12902.3|12900.1|12898.1|1013
1609338600000|2020-12-30 14:30:00|12901.6|12900.6|12878.7|12877.7|12913.9|12912.9|12873.4|12872.4|14039
1609338900000|2020-12-30 14:35:00|12878.4|12877.4|12873.3|12872.3|12884.7|12883.7|12868.7|12867.7|11097
1609339200000|2020-12-30 14:40:00|12873.2|12872.2|12872.6|12871.6|12880.7|12879.7|12865.2|12864.2|7206
1609339500000|2020-12-30 14:45:00|12871.9|12870.9|12875.2|12874.2|12878.1|12877.1|12856.3|12855.3|9737
1609339800000|2020-12-30 14:50:00|12874.9|12873.9|12865.4|12864.4|12876.4|12875.4|12854.6|12853.6|7265
1609340100000|2020-12-30 14:55:00|12865.1|12864.1|12869.9|12868.9|12871.4|12870.4|12855.6|12854.6|6858
1609340400000|2020-12-30 15:00:00|12869.4|12868.4|12861.2|12860.2|12872.6|12871.6|12857.7|12856.7|6030
1609340700000|2020-12-30 15:05:00|12860.8|12859.8|12859.9|12858.9|12873.1|12872.1|12852.3|12851.3|7314
1609341000000|2020-12-30 15:10:00|12861.8|12860.8|12849.1|12848.1|12868.1|12867.1|12848.1|12847.1|7161
1609341300000|2020-12-30 15:15:00|12849.3|12848.3|12863.2|12862.2|12863.3|12862.3|12841.9|12840.9|6202
1609341600000|2020-12-30 15:20:00|12863.1|12862.1|12869.6|12868.6|12870.9|12869.9|12858.3|12857.3|4173
1609341900000|2020-12-30 15:25:00|12869.3|12868.3|12865.6|12864.6|12869.6|12868.6|12859.3|12858.3|3128
1609342200000|2020-12-30 15:30:00|12866.4|12865.4|12854.2|12853.2|12872.9|12871.9|12852.4|12851.4|4993
1609342500000|2020-12-30 15:35:00|12854.3|12853.3|12829.9|12828.9|12854.3|12853.3|12827.2|12826.2|8277
1609342800000|2020-12-30 15:40:00|12829.4|12828.4|12839.2|12838.2|12842.6|12841.6|12828.9|12827.9|4765
1609343100000|2020-12-30 15:45:00|12839.1|12838.1|12852.4|12851.4|12852.9|12851.9|12834.7|12833.7|4024
1609343400000|2020-12-30 15:50:00|12852.1|12851.1|12855.1|12854.1|12862.4|12861.4|12851.8|12850.8|4204
1609343700000|2020-12-30 15:55:00|12854.8|12853.8|12860.6|12859.6|12862.1|12861.1|12850.8|12849.8|3584
1609344000000|2020-12-30 16:00:00|12859.9|12858.9|12851.6|12850.6|12865.6|12864.6|12849.6|12848.6|4197
1609344300000|2020-12-30 16:05:00|12852.1|12851.1|12860.4|12859.4|12864.3|12863.3|12849.9|12848.9|2872
1609344600000|2020-12-30 16:10:00|12860.2|12859.2|12853.8|12852.8|12860.2|12859.2|12852.2|12851.2|2688
1609344900000|2020-12-30 16:15:00|12853.2|12852.2|12860.7|12859.7|12866.6|12865.6|12853.1|12852.1|3433
1609345200000|2020-12-30 16:20:00|12860.4|12859.4|12864.8|12863.8|12866.9|12865.9|12857.3|12856.3|1971
1609345500000|2020-12-30 16:25:00|12864.7|12863.7|12862.9|12861.9|12871.3|12870.3|12861.1|12860.1|3497
1609345800000|2020-12-30 16:30:00|12863.3|12862.3|12872.4|12871.4|12873.4|12872.4|12859.2|12858.2|3425
1609346100000|2020-12-30 16:35:00|12872.3|12871.3|12870.2|12869.2|12877.2|12876.2|12870.2|12869.2|3224
1609346400000|2020-12-30 16:40:00|12870.3|12869.3|12866.6|12865.6|12876.2|12875.2|12866.4|12865.4|2688
1609346700000|2020-12-30 16:45:00|12866.8|12865.8|12861.6|12860.6|12868.9|12867.9|12855.9|12854.9|3629
1609347000000|2020-12-30 16:50:00|12861.7|12860.7|12871.4|12870.4|12871.4|12870.4|12859.1|12858.1|2717
1609347300000|2020-12-30 16:55:00|12871.6|12870.6|12875.8|12874.8|12876.2|12875.2|12871.2|12870.2|2403
1609347600000|2020-12-30 17:00:00|12875.9|12874.9|12877.2|12876.2|12878.8|12877.8|12874.7|12873.7|2852
1609347900000|2020-12-30 17:05:00|12877.4|12876.4|12872.1|12871.1|12877.4|12876.4|12871.4|12870.4|1837
1609348200000|2020-12-30 17:10:00|12872.4|12871.4|12868.9|12867.9|12873.8|12872.8|12866.4|12865.4|2423
1609348500000|2020-12-30 17:15:00|12868.8|12867.8|12869.1|12868.1|12874.6|12873.6|12866.6|12865.6|2131
1609348800000|2020-12-30 17:20:00|12868.9|12867.9|12864.3|12863.3|12873.1|12872.1|12864.3|12863.3|2285
1609349100000|2020-12-30 17:25:00|12864.4|12863.4|12871.6|12870.6|12873.6|12872.6|12859.2|12858.2|2748
1609349400000|2020-12-30 17:30:00|12871.3|12870.3|12869.1|12868.1|12872.6|12871.6|12865.3|12864.3|1731
1609349700000|2020-12-30 17:35:00|12869.2|12868.2|12863.3|12862.3|12870.3|12869.3|12863.3|12862.3|1391
1609350000000|2020-12-30 17:40:00|12864|12863|12859.8|12858.8|12865.2|12864.2|12855.4|12854.4|2326
1609350300000|2020-12-30 17:45:00|12859.5|12858.5|12861|12860|12862.7|12861.7|12855.8|12854.8|1831
1609350600000|2020-12-30 17:50:00|12861.2|12860.2|12861.4|12860.4|12864.5|12863.5|12856.4|12855.4|2055
1609350900000|2020-12-30 17:55:00|12861|12860|12861.7|12860.7|12864.2|12863.2|12857.7|12856.7|1328
1609351200000|2020-12-30 18:00:00|12861.8|12860.8|12868|12867|12868.9|12867.9|12861|12860|1856
1609351500000|2020-12-30 18:05:00|12867.8|12866.8|12866.3|12865.3|12870.4|12869.4|12862.7|12861.7|1542
1609351800000|2020-12-30 18:10:00|12866.5|12865.5|12864|12863|12868.5|12867.5|12861.4|12860.4|1202
1609352100000|2020-12-30 18:15:00|12863.8|12862.8|12871.7|12870.7|12871.8|12870.8|12863.2|12862.2|1785
1609352400000|2020-12-30 18:20:00|12871.8|12870.8|12874.9|12873.9|12875.2|12874.2|12869.9|12868.9|1530
1609352700000|2020-12-30 18:25:00|12874.8|12873.8|12868.9|12867.9|12874.9|12873.9|12868.9|12867.9|1052
1609353000000|2020-12-30 18:30:00|12868.8|12867.8|12872.2|12871.2|12873.4|12872.4|12866.8|12865.8|1364
1609353300000|2020-12-30 18:35:00|12872.3|12871.3|12868.8|12867.8|12874.2|12873.2|12868.4|12867.4|1060
1609353600000|2020-12-30 18:40:00|12868.9|12867.9|12873.7|12872.7|12873.7|12872.7|12863.7|12862.7|1491
1609353900000|2020-12-30 18:45:00|12873.4|12872.4|12876.4|12875.4|12878.2|12877.2|12870|12869|2498
1609354200000|2020-12-30 18:50:00|12876.7|12875.7|12874.5|12873.5|12879.7|12878.7|12873.8|12872.8|1862
1609354500000|2020-12-30 18:55:00|12874.3|12873.3|12874.3|12873.3|12877.9|12876.9|12873.2|12872.2|1416
1609354800000|2020-12-30 19:00:00|12874.2|12873.2|12864.8|12863.8|12876.4|12875.4|12862.2|12861.2|2065
1609355100000|2020-12-30 19:05:00|12864.9|12863.9|12863.9|12862.9|12866.5|12865.5|12858.9|12857.9|1874
1609355400000|2020-12-30 19:10:00|12863.8|12862.8|12856.9|12855.9|12864|12863|12854.2|12853.2|2722
1609355700000|2020-12-30 19:15:00|12856.8|12855.8|12856.5|12855.5|12860.9|12859.9|12852.9|12851.9|2337
1609356000000|2020-12-30 19:20:00|12856.4|12855.4|12863.3|12862.3|12863.8|12862.8|12854.9|12853.9|1636
1609356300000|2020-12-30 19:25:00|12863.2|12862.2|12863|12862|12863.7|12862.7|12859.3|12858.3|1195
1609356600000|2020-12-30 19:30:00|12862.9|12861.9|12850.8|12849.8|12865.9|12864.9|12847.4|12846.4|2719
1609356900000|2020-12-30 19:35:00|12850.7|12849.7|12857.3|12856.3|12858.7|12857.7|12850.5|12849.5|1586
1609357200000|2020-12-30 19:40:00|12857.2|12856.2|12860.8|12859.8|12863.3|12862.3|12856.7|12855.7|1623
1609357500000|2020-12-30 19:45:00|12860.3|12859.3|12861|12860|12864.8|12863.8|12854.9|12853.9|1947
1609357800000|2020-12-30 19:50:00|12860.8|12859.8|12854|12853|12861.9|12860.9|12853.5|12852.5|1897
1609358100000|2020-12-30 19:55:00|12853.9|12852.9|12855.4|12854.4|12856.9|12855.9|12850|12849|1792
1609358400000|2020-12-30 20:00:00|12855.5|12854.5|12848.5|12847.5|12856.7|12855.7|12846|12845|2149
1609358700000|2020-12-30 20:05:00|12848.3|12847.3|12850.5|12849.5|12854.2|12853.2|12842.7|12841.7|2130
1609359000000|2020-12-30 20:10:00|12850.2|12849.2|12845.2|12844.2|12851.9|12850.9|12841|12840|2369
1609359300000|2020-12-30 20:15:00|12845|12844|12832.2|12831.2|12846.2|12845.2|12831.8|12830.8|3458
1609359600000|2020-12-30 20:20:00|12832.8|12831.8|12842.6|12841.6|12844.8|12843.8|12830.6|12829.6|2783
1609359900000|2020-12-30 20:25:00|12842.5|12841.5|12844.5|12843.5|12846.3|12845.3|12840.6|12839.6|2320
1609360200000|2020-12-30 20:30:00|12844.8|12843.8|12842.5|12841.5|12848.3|12847.3|12841.1|12840.1|2457
1609360500000|2020-12-30 20:35:00|12842.6|12841.6|12850|12849|12851.3|12850.3|12837.9|12836.9|2615
1609360800000|2020-12-30 20:40:00|12849.9|12848.9|12853.5|12852.5|12855.3|12854.3|12848.5|12847.5|2942
1609361100000|2020-12-30 20:45:00|12853.4|12852.4|12851.1|12850.1|12853.9|12852.9|12847.4|12846.4|2422
1609361400000|2020-12-30 20:50:00|12853.8|12852.8|12850.4|12849.4|12866.4|12865.4|12849.9|12848.9|6629
1609361700000|2020-12-30 20:55:00|12851.3|12850.3|12850.8|12849.8|12856|12855|12843.1|12842.1|7627
1609362000000|2020-12-30 21:00:00|12851.3|12849.3|12847.6|12845.6|12856|12854|12842.1|12840.1|3669
1609362300000|2020-12-30 21:05:00|12847.1|12845.1|12843.8|12841.8|12848.4|12846.4|12842.8|12840.8|894
1609362600000|2020-12-30 21:10:00|12843.9|12841.9|12847.5|12842.5|12849.1|12847.1|12841.9|12839.9|1231
1609362900000|2020-12-30 21:15:00|12847.1|12842.1|12847.9|12842.9|12847.9|12842.9|12847.1|12842.1|1
1609363200000|2020-12-30 21:20:00|12848|12843|12848.7|12843.7|12848.7|12843.7|12847.8|12842.8|0
1609363500000|2020-12-30 21:25:00|12848.4|12843.4|12849.2|12844.2|12849.6|12844.6|12848|12843|0
1609363800000|2020-12-30 21:30:00|12846.1|12844.1|12847.4|12845.4|12847.6|12845.6|12845.4|12843.4|135
1609364100000|2020-12-30 21:35:00|12846.9|12844.9|12848.1|12846.1|12849.6|12847.6|12845.1|12843.1|243
1609364400000|2020-12-30 21:40:00|12847.1|12845.1|12850.6|12848.6|12851.4|12849.4|12845.6|12843.6|244
1609364700000|2020-12-30 21:45:00|12851.1|12849.1|12855.6|12853.6|12856.1|12854.1|12850.6|12848.6|478
1609365000000|2020-12-30 21:50:00|12855.9|12853.9|12850.4|12848.4|12856.1|12854.1|12849.9|12847.9|240
1609365300000|2020-12-30 21:55:00|12850.6|12848.6|12851.2|12846.2|12851.2|12849.1|12847.1|12845.1|261
1609365600000|2020-12-30 22:00:00|12851.4|12846.4|12851.6|12846.6|12852.1|12847.1|12850.9|12845.9|0
1609365900000|2020-12-30 22:05:00|12851.5|12846.5|12852.3|12847.3|12852.3|12847.3|12850.6|12845.6|0
1609366200000|2020-12-30 22:10:00|12852.1|12847.1|12852.6|12847.6|12852.6|12847.6|12852.1|12847.1|0
1609366500000|2020-12-30 22:15:00|12852.5|12847.5|12852.6|12847.6|12853|12848|12852.5|12847.5|0
1609366800000|2020-12-30 22:20:00|12852.3|12847.3|12851.6|12846.6|12852.9|12847.9|12851.4|12846.4|0
1609367100000|2020-12-30 22:25:00|12851.5|12846.5|12852.5|12847.5|12852.5|12847.5|12851.5|12846.5|0
1609367400000|2020-12-30 22:30:00|12852.8|12847.8|12857.2|12852.2|12857.8|12852.8|12852.8|12847.8|0
1609367700000|2020-12-30 22:35:00|12858.1|12853.1|12860.3|12855.3|12860.3|12855.3|12858|12853|0
1609368000000|2020-12-30 22:40:00|12861.2|12856.2|12861.9|12856.9|12862.2|12857.2|12859.4|12854.4|0
1609368300000|2020-12-30 22:45:00|12862.8|12857.8|12864.3|12859.3|12865.5|12860.5|12862.8|12857.8|0
1609368600000|2020-12-30 22:50:00|12864.5|12859.5|12864.3|12859.3|12865|12860|12864|12859|0
1609368900000|2020-12-30 22:55:00|12864.5|12859.5|12862.6|12857.6|12864.5|12859.5|12861.4|12856.4|0
1609369200000|2020-12-30 23:00:00|12862.5|12857.5|12856.5|12854.5|12862.5|12857.5|12851.1|12849.1|305
1609369500000|2020-12-30 23:05:00|12857.1|12855.1|12854.9|12852.9|12858|12856|12854|12852|195
1609369800000|2020-12-30 23:10:00|12855.1|12853.1|12862.5|12860.5|12862.5|12860.5|12853.8|12851.8|262
1609370100000|2020-12-30 23:15:00|12862.4|12860.4|12861.6|12859.6|12862.5|12860.5|12860.1|12858.1|180
1609370400000|2020-12-30 23:20:00|12862.1|12860.1|12859.6|12857.6|12862.5|12860.5|12859.1|12857.1|192
1609370700000|2020-12-30 23:25:00|12859.8|12857.8|12860.5|12858.5|12862|12860|12859.6|12857.6|88
1609371000000|2020-12-30 23:30:00|12860.9|12858.9|12857|12855|12861|12859|12855.3|12853.3|172
1609371300000|2020-12-30 23:35:00|12857.1|12855.1|12860.9|12858.9|12861.6|12859.6|12856.9|12854.9|91
1609371600000|2020-12-30 23:40:00|12860.8|12858.8|12860.3|12858.3|12861.1|12859.1|12855.9|12853.9|186
1609371900000|2020-12-30 23:45:00|12860.6|12858.6|12859.3|12857.3|12860.6|12858.6|12858.5|12856.5|64
1609372200000|2020-12-30 23:50:00|12859.1|12857.1|12861.1|12859.1|12863.3|12861.3|12858.6|12856.6|174
1609372500000|2020-12-30 23:55:00|12861|12859|12858|12856|12861.4|12859.4|12857.6|12855.6|125
1609372800000|2020-12-31 00:00:00|12858.5|12856.5|12861.1|12859.1|12863.8|12861.8|12857.8|12855.8|172
1609373100000|2020-12-31 00:05:00|12861|12859|12863.4|12861.4|12863.6|12861.6|12860.3|12858.3|85
1609373400000|2020-12-31 00:10:00|12863.3|12861.3|12862.4|12860.4|12863.8|12861.8|12860.8|12858.8|106
1609373700000|2020-12-31 00:15:00|12862.3|12860.3|12862.4|12860.4|12863.6|12861.6|12861.9|12859.9|133
1609374000000|2020-12-31 00:20:00|12862.5|12860.5|12861.4|12859.4|12862.8|12860.8|12861.1|12859.1|83
1609374300000|2020-12-31 00:25:00|12861.1|12859.1|12860.8|12858.8|12861.5|12859.5|12860|12858|71
1609374600000|2020-12-31 00:30:00|12860.9|12858.9|12862.1|12860.1|12862.4|12860.4|12859.6|12857.6|70
1609374900000|2020-12-31 00:35:00|12862|12860|12860|12858|12862.3|12860.3|12860|12858|84
1609375200000|2020-12-31 00:40:00|12860.1|12858.1|12859.1|12857.1|12860.5|12858.5|12858.8|12856.8|40
1609375500000|2020-12-31 00:45:00|12859|12857|12860.4|12858.4|12860.6|12858.6|12858.5|12856.5|84
1609375800000|2020-12-31 00:50:00|12860.1|12858.1|12859|12857|12860.1|12858.1|12858.1|12856.1|87
1609376100000|2020-12-31 00:55:00|12858.9|12856.9|12859.4|12857.4|12860.8|12858.8|12858.8|12856.8|76
1609376400000|2020-12-31 01:00:00|12859.3|12857.3|12857.1|12855.1|12860.4|12858.4|12856.1|12854.1|111
1609376700000|2020-12-31 01:05:00|12857.3|12855.3|12853.9|12851.9|12859.4|12857.4|12851.9|12849.9|253
1609377000000|2020-12-31 01:10:00|12854|12852|12855|12853|12855.4|12853.4|12852|12850|104
1609377300000|2020-12-31 01:15:00|12855.1|12853.1|12856.4|12854.4|12858|12856|12854.9|12852.9|129
1609377600000|2020-12-31 01:20:00|12856.5|12854.5|12852.8|12850.8|12857.1|12855.1|12852.8|12850.8|97
1609377900000|2020-12-31 01:25:00|12852.6|12850.6|12849.9|12847.9|12854.5|12852.5|12849|12847|262
1609378200000|2020-12-31 01:30:00|12850.1|12848.1|12859.4|12857.4|12860.1|12858.1|12849.3|12847.3|320
1609378500000|2020-12-31 01:35:00|12859.5|12857.5|12860.1|12858.1|12862.4|12860.4|12858.8|12856.8|192
1609378800000|2020-12-31 01:40:00|12860.3|12858.3|12862.1|12860.1|12862.6|12860.6|12859.5|12857.5|120
1609379100000|2020-12-31 01:45:00|12862.3|12860.3|12860.8|12858.8|12863.5|12861.5|12860.4|12858.4|155
1609379400000|2020-12-31 01:50:00|12860.6|12858.6|12861.6|12859.6|12862.4|12860.4|12860.4|12858.4|101
1609379700000|2020-12-31 01:55:00|12861.8|12859.8|12866.1|12864.1|12867.3|12865.3|12861.6|12859.6|282
1609380000000|2020-12-31 02:00:00|12865.9|12863.9|12862.6|12860.6|12867.6|12865.6|12861.3|12859.3|217
1609380300000|2020-12-31 02:05:00|12862.4|12860.4|12861.6|12859.6|12864.5|12862.5|12860.6|12858.6|134
1609380600000|2020-12-31 02:10:00|12861.8|12859.8|12856.8|12854.8|12862.1|12860.1|12855.3|12853.3|186
1609380900000|2020-12-31 02:15:00|12856.6|12854.6|12859|12857|12859.6|12857.6|12856|12854|74
1609381200000|2020-12-31 02:20:00|12859.1|12857.1|12860.6|12858.6|12862|12860|12858.9|12856.9|175
1609381500000|2020-12-31 02:25:00|12860.9|12858.9|12862.5|12860.5|12862.9|12860.9|12857.4|12855.4|206
1609381800000|2020-12-31 02:30:00|12862.6|12860.6|12864.6|12862.6|12866.8|12864.8|12862|12860|359
1609382100000|2020-12-31 02:35:00|12864.3|12862.3|12862.9|12860.9|12865|12863|12862.4|12860.4|93
1609382400000|2020-12-31 02:40:00|12863|12861|12860.1|12858.1|12863.1|12861.1|12859.3|12857.3|110
1609382700000|2020-12-31 02:45:00|12860|12858|12853.9|12851.9|12860.1|12858.1|12853.1|12851.1|281
1609383000000|2020-12-31 02:50:00|12853.8|12851.8|12854.6|12852.6|12854.8|12852.8|12851.9|12849.9|227
1609383300000|2020-12-31 02:55:00|12854.8|12852.8|12855.3|12853.3|12856|12854|12854.3|12852.3|114
1609383600000|2020-12-31 03:00:00|12855.4|12853.4|12855|12853|12857.4|12855.4|12853.6|12851.6|202
1609383900000|2020-12-31 03:05:00|12855.4|12853.4|12850|12848|12857.1|12855.1|12847.8|12845.8|378
1609384200000|2020-12-31 03:10:00|12849.9|12847.9|12853.5|12851.5|12853.6|12851.6|12849.9|12847.9|170
1609384500000|2020-12-31 03:15:00|12853.4|12851.4|12855.9|12853.9|12856.4|12854.4|12852.6|12850.6|135
1609384800000|2020-12-31 03:20:00|12855.4|12853.4|12855.3|12853.3|12857.4|12855.4|12853.9|12851.9|141
1609385100000|2020-12-31 03:25:00|12855.4|12853.4|12854.6|12852.6|12856|12854|12853.6|12851.6|128
1609385400000|2020-12-31 03:30:00|12855|12853|12857.6|12855.6|12859.6|12857.6|12851.9|12849.9|310
1609385700000|2020-12-31 03:35:00|12857.8|12855.8|12857.9|12855.9|12858.4|12856.4|12855.3|12853.3|82
1609386000000|2020-12-31 03:40:00|12858|12856|12853.1|12851.1|12858.6|12856.6|12852.8|12850.8|192
1609386300000|2020-12-31 03:45:00|12853.3|12851.3|12855.1|12853.1|12855.3|12853.3|12852.3|12850.3|63
1609386600000|2020-12-31 03:50:00|12855.5|12853.5|12856.8|12854.8|12856.8|12854.8|12855.3|12853.3|71
1609386900000|2020-12-31 03:55:00|12856.5|12854.5|12854.5|12852.5|12857|12855|12854.5|12852.5|37
1609387200000|2020-12-31 04:00:00|12854.6|12852.6|12853.1|12851.1|12855.1|12853.1|12852.9|12850.9|44
1609387500000|2020-12-31 04:05:00|12853|12851|12850.1|12848.1|12853.4|12851.4|12849.1|12847.1|170
1609387800000|2020-12-31 04:10:00|12850.9|12848.9|12850.1|12848.1|12851.3|12849.3|12842.1|12840.1|479
1609388100000|2020-12-31 04:15:00|12850|12848|12851.6|12849.6|12851.8|12849.8|12849.9|12847.9|125
1609388400000|2020-12-31 04:20:00|12851.9|12849.9|12846.9|12844.9|12851.9|12849.9|12845.6|12843.6|176
1609388700000|2020-12-31 04:25:00|12847|12845|12845|12843|12847.8|12845.8|12843.8|12841.8|145
1609389000000|2020-12-31 04:30:00|12844.9|12842.9|12851.3|12849.3|12852|12850|12843.6|12841.6|182
1609389300000|2020-12-31 04:35:00|12851.5|12849.5|12850|12848|12851.5|12849.5|12849.4|12847.4|41
1609389600000|2020-12-31 04:40:00|12849.9|12847.9|12848.6|12846.6|12850.5|12848.5|12848.6|12846.6|50
1609389900000|2020-12-31 04:45:00|12848.8|12846.8|12849.4|12847.4|12850.4|12848.4|12848.6|12846.6|47
1609390200000|2020-12-31 04:50:00|12849.1|12847.1|12850.3|12848.3|12850.9|12848.9|12849|12847|56
1609390500000|2020-12-31 04:55:00|12850.1|12848.1|12850.3|12848.3|12851.5|12849.5|12850.1|12848.1|37
1609390800000|2020-12-31 05:00:00|12850.1|12848.1|12851.8|12849.8|12852|12850|12849.9|12847.9|27
1609391100000|2020-12-31 05:05:00|12851.9|12849.9|12850.5|12848.5|12852|12850|12850.5|12848.5|25
1609391400000|2020-12-31 05:10:00|12850.6|12848.6|12853.4|12851.4|12855|12853|12850|12848|128
1609391700000|2020-12-31 05:15:00|12853.5|12851.5|12853.5|12851.5|12855.1|12853.1|12852.9|12850.9|91
1609392000000|2020-12-31 05:20:00|12853.6|12851.6|12852.3|12850.3|12853.6|12851.6|12851.5|12849.5|63
1609392300000|2020-12-31 05:25:00|12852.1|12850.1|12852.9|12850.9|12854.1|12852.1|12851.6|12849.6|64
1609392600000|2020-12-31 05:30:00|12853|12851|12853.5|12851.5|12855.1|12853.1|12852.9|12850.9|82
1609392900000|2020-12-31 05:35:00|12853.4|12851.4|12853.9|12851.9|12854.6|12852.6|12853.3|12851.3|34
1609393200000|2020-12-31 05:40:00|12854|12852|12854.8|12852.8|12855.4|12853.4|12853.9|12851.9|52
1609393500000|2020-12-31 05:45:00|12854.9|12852.9|12856.5|12854.5|12856.9|12854.9|12854.6|12852.6|65
1609393800000|2020-12-31 05:50:00|12856.6|12854.6|12857.6|12855.6|12859|12857|12856.5|12854.5|120
1609394100000|2020-12-31 05:55:00|12857.4|12855.4|12857.3|12855.3|12857.6|12855.6|12856|12854|52
1609394400000|2020-12-31 06:00:00|12857|12855|12857.5|12855.5|12858.6|12856.6|12856.5|12854.5|57
1609394700000|2020-12-31 06:05:00|12857.4|12855.4|12857.6|12855.6|12858.8|12856.8|12857|12855|37
1609395000000|2020-12-31 06:10:00|12857.5|12855.5|12857.3|12855.3|12857.8|12855.8|12855.6|12853.6|87
1609395300000|2020-12-31 06:15:00|12857.1|12855.1|12855.6|12853.6|12857.3|12855.3|12854.9|12852.9|58
1609395600000|2020-12-31 06:20:00|12855.5|12853.5|12860.9|12858.9|12861.4|12859.4|12855.3|12853.3|273
1609395900000|2020-12-31 06:25:00|12860.6|12858.6|12859|12857|12862.8|12860.8|12856.3|12854.3|579
1609396200000|2020-12-31 06:30:00|12858.9|12856.9|12860.5|12858.5|12862.3|12860.3|12858|12856|577
1609396500000|2020-12-31 06:35:00|12860.6|12858.6|12859.8|12857.8|12861|12859|12859.1|12857.1|52
1609396800000|2020-12-31 06:40:00|12859.6|12857.6|12859.5|12857.5|12860.4|12858.4|12859.3|12857.3|41
1609397100000|2020-12-31 06:45:00|12859.4|12857.4|12859.4|12857.4|12860|12858|12858.6|12856.6|55
1609397400000|2020-12-31 06:50:00|12859.3|12857.3|12857|12855|12859.3|12857.3|12856.8|12854.8|72
1609397700000|2020-12-31 06:55:00|12857.1|12855.1|12858.4|12856.4|12858.8|12856.8|12856.9|12854.9|51
1609398000000|2020-12-31 07:00:00|12858.5|12856.5|12859.4|12857.4|12859.8|12857.8|12858.3|12856.3|75
1609398300000|2020-12-31 07:05:00|12859.3|12857.3|12862.6|12860.6|12863.5|12861.5|12858.8|12856.8|185
1609398600000|2020-12-31 07:10:00|12862.5|12860.5|12859.6|12857.6|12862.6|12860.6|12858.5|12856.5|186
1609398900000|2020-12-31 07:15:00|12859.8|12857.8|12861.6|12859.6|12861.8|12859.8|12859.6|12857.6|52
1609399200000|2020-12-31 07:20:00|12861.5|12859.5|12860.4|12858.4|12862.6|12860.6|12859.8|12857.8|111
1609399500000|2020-12-31 07:25:00|12860.3|12858.3|12859.9|12857.9|12860.3|12858.3|12858.4|12856.4|61
1609399800000|2020-12-31 07:30:00|12859.8|12857.8|12859.6|12857.6|12861|12859|12859.4|12857.4|43
1609400100000|2020-12-31 07:35:00|12859.5|12857.5|12854.8|12852.8|12859.9|12857.9|12854.1|12852.1|146
1609400400000|2020-12-31 07:40:00|12854.4|12852.4|12854.9|12852.9|12855.6|12853.6|12847.8|12845.8|533
1609400700000|2020-12-31 07:45:00|12855.1|12853.1|12853.1|12851.1|12856|12854|12851.8|12849.8|219
1609401000000|2020-12-31 07:50:00|12853.4|12851.4|12853.8|12851.8|12854.4|12852.4|12852.1|12850.1|294
1609401300000|2020-12-31 07:55:00|12852.9|12850.9|12855.5|12853.5|12855.6|12853.6|12852.8|12850.8|166
1609401600000|2020-12-31 08:00:00|12855.9|12853.9|12859.6|12857.6|12860.4|12858.4|12854|12852|409
1609401900000|2020-12-31 08:05:00|12859.4|12857.4|12856.9|12854.9|12860.1|12858.1|12856.9|12854.9|323
1609402200000|2020-12-31 08:10:00|12856.8|12854.8|12851.6|12849.6|12857.1|12855.1|12851|12849|251
1609402500000|2020-12-31 08:15:00|12851.8|12849.8|12846.5|12844.5|12851.9|12849.9|12844.5|12842.5|625
1609402800000|2020-12-31 08:20:00|12846.1|12844.1|12849|12847|12849.6|12847.6|12846.1|12844.1|263
1609403100000|2020-12-31 08:25:00|12849.1|12847.1|12853.1|12851.1|12853.5|12851.5|12848.6|12846.6|387
1609403400000|2020-12-31 08:30:00|12853.3|12851.3|12851.8|12849.8|12853.4|12851.4|12851.4|12849.4|165
1609403700000|2020-12-31 08:35:00|12851.4|12849.4|12854.1|12852.1|12855.6|12853.6|12851.4|12849.4|207
1609404000000|2020-12-31 08:40:00|12854.4|12852.4|12850.1|12848.1|12854.5|12852.5|12849.8|12847.8|182
1609404300000|2020-12-31 08:45:00|12850.3|12848.3|12853.4|12851.4|12853.8|12851.8|12849.9|12847.9|78
1609404600000|2020-12-31 08:50:00|12853.5|12851.5|12853.9|12851.9|12856.3|12854.3|12852.9|12850.9|165
1609404900000|2020-12-31 08:55:00|12854.1|12852.1|12851.9|12849.9|12854.5|12852.5|12851.6|12849.6|118
1609405200000|2020-12-31 09:00:00|12852|12850|12854.6|12852.6|12856.1|12854.1|12851.6|12849.6|255
1609405500000|2020-12-31 09:05:00|12854.5|12852.5|12850.9|12848.9|12854.9|12852.9|12850.3|12848.3|191
1609405800000|2020-12-31 09:10:00|12850.6|12848.6|12850.5|12848.5|12852.3|12850.3|12849.4|12847.4|121
1609406100000|2020-12-31 09:15:00|12850.4|12848.4|12847.4|12845.4|12850.4|12848.4|12847|12845|272
1609406400000|2020-12-31 09:20:00|12847.5|12845.5|12848.4|12846.4|12849.4|12847.4|12846.6|12844.6|156
1609406700000|2020-12-31 09:25:00|12848.5|12846.5|12849.9|12847.9|12851.5|12849.5|12848.3|12846.3|150
1609407000000|2020-12-31 09:30:00|12849.4|12847.4|12851.4|12849.4|12852.4|12850.4|12845.8|12843.8|275
1609407300000|2020-12-31 09:35:00|12851.5|12849.5|12852.4|12850.4|12852.8|12850.8|12849.8|12847.8|212
1609407600000|2020-12-31 09:40:00|12852.3|12850.3|12850.1|12848.1|12853.1|12851.1|12849.8|12847.8|156
1609407900000|2020-12-31 09:45:00|12849.9|12847.9|12851.4|12849.4|12851.6|12849.6|12849.9|12847.9|65
1609408200000|2020-12-31 09:50:00|12851.5|12849.5|12853.1|12851.1|12854.3|12852.3|12851.4|12849.4|131
1609408500000|2020-12-31 09:55:00|12853.3|12851.3|12853.5|12851.5|12853.8|12851.8|12852.3|12850.3|117
1609408800000|2020-12-31 10:00:00|12853.4|12851.4|12852.4|12850.4|12855|12853|12850.6|12848.6|152
1609409100000|2020-12-31 10:05:00|12852.5|12850.5|12852.9|12850.9|12854.1|12852.1|12851.5|12849.5|133
1609409400000|2020-12-31 10:10:00|12853.1|12851.1|12851.6|12849.6|12853.3|12851.3|12849.3|12847.3|228
1609409700000|2020-12-31 10:15:00|12851.8|12849.8|12852.9|12850.9|12853.5|12851.5|12851.8|12849.8|80
1609410000000|2020-12-31 10:20:00|12852.8|12850.8|12853.6|12851.6|12853.6|12851.6|12852|12850|112
1609410300000|2020-12-31 10:25:00|12853.4|12851.4|12853.6|12851.6|12854.6|12852.6|12852.6|12850.6|100
1609410600000|2020-12-31 10:30:00|12853.8|12851.8|12855.1|12853.1|12856|12854|12853.4|12851.4|141
1609410900000|2020-12-31 10:35:00|12855.3|12853.3|12856.9|12854.9|12858.1|12856.1|12854.5|12852.5|246
1609411200000|2020-12-31 10:40:00|12857.4|12855.4|12857.6|12855.6|12858.4|12856.4|12856.9|12854.9|126
1609411500000|2020-12-31 10:45:00|12857.4|12855.4|12859.6|12857.6|12860.9|12858.9|12857|12855|172
1609411800000|2020-12-31 10:50:00|12859.5|12857.5|12861.9|12859.9|12864.4|12862.4|12858.1|12856.1|486
1609412100000|2020-12-31 10:55:00|12861.8|12859.8|12862.6|12860.6|12862.9|12860.9|12861.6|12859.6|113
1609412400000|2020-12-31 11:00:00|12862.8|12860.8|12861.4|12859.4|12862.9|12860.9|12860.6|12858.6|206
1609412700000|2020-12-31 11:05:00|12861.3|12859.3|12860|12858|12862.3|12860.3|12859.9|12857.9|198
1609413000000|2020-12-31 11:10:00|12859.9|12857.9|12860.6|12858.6|12861.6|12859.6|12859.8|12857.8|148
1609413300000|2020-12-31 11:15:00|12860.5|12858.5|12864.1|12862.1|12864.8|12862.8|12860.5|12858.5|227
1609413600000|2020-12-31 11:20:00|12864.9|12862.9|12869.6|12867.6|12869.9|12867.9|12864.5|12862.5|666
1609413900000|2020-12-31 11:25:00|12869.5|12867.5|12868.6|12866.6|12870.8|12868.8|12868.5|12866.5|302
1609414200000|2020-12-31 11:30:00|12869|12867|12869.3|12867.3|12871.1|12869.1|12867.9|12865.9|196
1609414500000|2020-12-31 11:35:00|12869.4|12867.4|12870.4|12868.4|12872.1|12870.1|12868.4|12866.4|376
1609414800000|2020-12-31 11:40:00|12870.3|12868.3|12868.6|12866.6|12870.8|12868.8|12868.4|12866.4|213
1609415100000|2020-12-31 11:45:00|12868.8|12866.8|12867.6|12865.6|12870.3|12868.3|12867.4|12865.4|212
1609415400000|2020-12-31 11:50:00|12867.5|12865.5|12867.4|12865.4|12868|12866|12866.3|12864.3|179
1609415700000|2020-12-31 11:55:00|12867.5|12865.5|12866|12864|12868.8|12866.8|12865.9|12863.9|129
1609416000000|2020-12-31 12:00:00|12865.9|12863.9|12868.1|12866.1|12869.3|12867.3|12865.5|12863.5|336
1609416300000|2020-12-31 12:05:00|12868|12866|12868.1|12866.1|12869.3|12867.3|12867|12865|156
1609416600000|2020-12-31 12:10:00|12868|12866|12869.6|12867.6|12871.6|12869.6|12868|12866|196
1609416900000|2020-12-31 12:15:00|12869.5|12867.5|12870.1|12868.1|12872|12870|12869.4|12867.4|153
1609417200000|2020-12-31 12:20:00|12870.3|12868.3|12869.9|12867.9|12872.1|12870.1|12869.5|12867.5|186
1609417500000|2020-12-31 12:25:00|12869.8|12867.8|12864|12862|12870.6|12868.6|12860.3|12858.3|801
1609417800000|2020-12-31 12:30:00|12863.9|12861.9|12860|12858|12863.9|12861.9|12860|12858|438
1609418100000|2020-12-31 12:35:00|12859.9|12857.9|12862.5|12860.5|12862.5|12860.5|12859.9|12857.9|235
1609418400000|2020-12-31 12:40:00|12862.6|12860.6|12862.3|12860.3|12864.8|12862.8|12862.1|12860.1|237
1609418700000|2020-12-31 12:45:00|12862.4|12860.4|12862.3|12860.3|12864.3|12862.3|12861.6|12859.6|141
1609419000000|2020-12-31 12:50:00|12862.4|12860.4|12861.1|12859.1|12862.9|12860.9|12860.8|12858.8|161
1609419300000|2020-12-31 12:55:00|12861.3|12859.3|12862.1|12860.1|12862.5|12860.5|12860.6|12858.6|194
1609419600000|2020-12-31 13:00:00|12861.6|12859.6|12862.9|12860.9|12863.3|12861.3|12860.3|12858.3|328
1609419900000|2020-12-31 13:05:00|12862.4|12860.4|12861.4|12859.4|12863.1|12861.1|12860.9|12858.9|263
1609420200000|2020-12-31 13:10:00|12861.3|12859.3|12859.8|12857.8|12863.1|12861.1|12858.8|12856.8|272
1609420500000|2020-12-31 13:15:00|12859.6|12857.6|12859|12857|12861.3|12859.3|12858|12856|256
1609420800000|2020-12-31 13:20:00|12858.9|12856.9|12856.1|12854.1|12859.1|12857.1|12852.8|12850.8|502
1609421100000|2020-12-31 13:25:00|12856.3|12854.3|12856.6|12854.6|12856.9|12854.9|12855|12853|224
1609421400000|2020-12-31 13:30:00|12856.5|12854.5|12859.6|12857.6|12861.8|12859.8|12856.5|12854.5|694
1609421700000|2020-12-31 13:35:00|12858.9|12856.9|12859|12857|12862.4|12860.4|12857.6|12855.6|393
1609422000000|2020-12-31 13:40:00|12858.9|12856.9|12858.1|12856.1|12859.3|12857.3|12857|12855|227
1609422300000|2020-12-31 13:45:00|12858.3|12856.3|12857|12855|12858.4|12856.4|12855.5|12853.5|231
1609422600000|2020-12-31 13:50:00|12856.4|12854.4|12855.4|12853.4|12857.5|12855.5|12854.1|12852.1|216
1609422900000|2020-12-31 13:55:00|12855.3|12853.3|12856|12854|12857.3|12855.3|12854.9|12852.9|154
1609423200000|2020-12-31 14:00:00|12856.1|12854.1|12857.4|12855.4|12857.9|12855.9|12854.9|12852.9|228
1609423500000|2020-12-31 14:05:00|12857.3|12855.3|12859.1|12857.1|12860|12858|12857|12855|222
1609423800000|2020-12-31 14:10:00|12859.4|12857.4|12859.3|12857.3|12860.6|12858.6|12858.3|12856.3|179
1609424100000|2020-12-31 14:15:00|12859.1|12857.1|12855.8|12853.8|12860|12858|12855.8|12853.8|349
1609424400000|2020-12-31 14:20:00|12855.9|12853.9|12848.8|12846.8|12856|12854|12847.5|12845.5|791
1609424700000|2020-12-31 14:25:00|12848.4|12846.4|12851|12849|12852.8|12850.8|12846.3|12844.3|1309
1609425000000|2020-12-31 14:30:00|12850.5|12849.5|12842.6|12841.6|12857.4|12856.4|12837.9|12836.9|10076
1609425300000|2020-12-31 14:35:00|12842.8|12841.8|12858.9|12857.9|12859.6|12858.6|12832.1|12831.1|8266
1609425600000|2020-12-31 14:40:00|12859|12858|12850.4|12849.4|12865.4|12864.4|12845.1|12844.1|7326
1609425900000|2020-12-31 14:45:00|12850.5|12849.5|12837.8|12836.8|12856.1|12855.1|12836.3|12835.3|6050
1609426200000|2020-12-31 14:50:00|12837.3|12836.3|12841.1|12840.1|12848.4|12847.4|12833.6|12832.6|5277
1609426500000|2020-12-31 14:55:00|12841|12840|12841|12840|12845.3|12844.3|12830.6|12829.6|4666
1609426800000|2020-12-31 15:00:00|12841.6|12840.6|12860.1|12859.1|12864.6|12863.6|12841.6|12840.6|5715
1609427100000|2020-12-31 15:05:00|12859.8|12858.8|12856.6|12855.6|12864|12863|12851.4|12850.4|3860
1609427400000|2020-12-31 15:10:00|12857|12856|12848|12847|12858.5|12857.5|12845.4|12844.4|3374
1609427700000|2020-12-31 15:15:00|12847.5|12846.5|12858.9|12857.9|12861.7|12860.7|12847.2|12846.2|3506
1609428000000|2020-12-31 15:20:00|12858.7|12857.7|12856|12855|12861.1|12860.1|12854.1|12853.1|2479
1609428300000|2020-12-31 15:25:00|12855|12854|12854.7|12853.7|12859.5|12858.5|12853.2|12852.2|2182
1609428600000|2020-12-31 15:30:00|12855.5|12854.5|12851|12850|12859.4|12858.4|12846|12845|2726
1609428900000|2020-12-31 15:35:00|12851.2|12850.2|12849.1|12848.1|12852.5|12851.5|12843.7|12842.7|2704
1609429200000|2020-12-31 15:40:00|12848.9|12847.9|12855.7|12854.7|12856.6|12855.6|12848.7|12847.7|2142
1609429500000|2020-12-31 15:45:00|12855.9|12854.9|12855|12854|12860.7|12859.7|12854.1|12853.1|2128
1609429800000|2020-12-31 15:50:00|12854.7|12853.7|12861.2|12860.2|12863.1|12862.1|12851.5|12850.5|2424
1609430100000|2020-12-31 15:55:00|12861.5|12860.5|12855.5|12854.5|12863.6|12862.6|12855.4|12854.4|2053
1609430400000|2020-12-31 16:00:00|12855.4|12854.4|12854.1|12853.1|12861.1|12860.1|12853.1|12852.1|2190
1609430700000|2020-12-31 16:05:00|12853.9|12852.9|12846.5|12845.5|12855.7|12854.7|12846.4|12845.4|2932
1609431000000|2020-12-31 16:10:00|12845.9|12844.9|12846.6|12845.6|12847.6|12846.6|12840.1|12839.1|3108
1609431300000|2020-12-31 16:15:00|12846.5|12845.5|12849.2|12848.2|12854.1|12853.1|12846.4|12845.4|2225
1609431600000|2020-12-31 16:20:00|12849.4|12848.4|12851.4|12850.4|12854|12853|12846.6|12845.6|1525
1609431900000|2020-12-31 16:25:00|12851.2|12850.2|12845|12844|12853.1|12852.1|12843.2|12842.2|1593
1609432200000|2020-12-31 16:30:00|12844.9|12843.9|12840.5|12839.5|12847.1|12846.1|12837.2|12836.2|2892
1609432500000|2020-12-31 16:35:00|12841.1|12840.1|12839.4|12838.4|12841.6|12840.6|12834.4|12833.4|1801
1609432800000|2020-12-31 16:40:00|12839.5|12838.5|12835.6|12834.6|12843|12842|12828.2|12827.2|3058
1609433100000|2020-12-31 16:45:00|12835.5|12834.5|12836.2|12835.2|12837.1|12836.1|12830.9|12829.9|1863
1609433400000|2020-12-31 16:50:00|12836.1|12835.1|12824|12823|12836.1|12835.1|12819.7|12818.7|4880
1609433700000|2020-12-31 16:55:00|12824.5|12823.5|12810.4|12809.4|12824.5|12823.5|12805|12804|5446
1609434000000|2020-12-31 17:00:00|12810.1|12809.1|12818|12817|12818.5|12817.5|12807.2|12806.2|3985
1609434300000|2020-12-31 17:05:00|12817.9|12816.9|12822.9|12821.9|12825.6|12824.6|12816.1|12815.1|3123
1609434600000|2020-12-31 17:10:00|12823.4|12822.4|12825.1|12824.1|12826.7|12825.7|12820.6|12819.6|1939
1609434900000|2020-12-31 17:15:00|12824.9|12823.9|12825.5|12824.5|12829.6|12828.6|12821.2|12820.2|1886
1609435200000|2020-12-31 17:20:00|12825.4|12824.4|12830.2|12829.2|12830.4|12829.4|12823.9|12822.9|1480
1609435500000|2020-12-31 17:25:00|12831.1|12830.1|12830.4|12829.4|12835.5|12834.5|12829.5|12828.5|2316
1609435800000|2020-12-31 17:30:00|12830.2|12829.2|12828.2|12827.2|12834.2|12833.2|12828|12827|1655
1609436100000|2020-12-31 17:35:00|12827.9|12826.9|12826|12825|12829|12828|12820.1|12819.1|2588
1609436400000|2020-12-31 17:40:00|12824.5|12823.5|12835.6|12834.6|12836.6|12835.6|12822.7|12821.7|2764
1609436700000|2020-12-31 17:45:00|12835.7|12834.7|12836.7|12835.7|12839.6|12838.6|12835.6|12834.6|1979
1609437000000|2020-12-31 17:50:00|12837|12836|12833.2|12832.2|12837.8|12836.8|12832.6|12831.6|1448
1609437300000|2020-12-31 17:55:00|12832.8|12831.8|12831.6|12830.6|12834.5|12833.5|12828|12827|1868
1609437600000|2020-12-31 18:00:00|12831.7|12830.7|12830.5|12829.5|12833.6|12832.6|12828.3|12827.3|1287
1609437900000|2020-12-31 18:05:00|12830.6|12829.6|12825.7|12824.7|12834|12833|12825|12824|1579
1609438200000|2020-12-31 18:10:00|12826|12825|12827.7|12826.7|12830.1|12829.1|12821.2|12820.2|1906
1609438500000|2020-12-31 18:15:00|12827.8|12826.8|12829.3|12828.3|12830.5|12829.5|12824.8|12823.8|1256
1609438800000|2020-12-31 18:20:00|12829.2|12828.2|12824.5|12823.5|12829.8|12828.8|12823.5|12822.5|1126
1609439100000|2020-12-31 18:25:00|12824.3|12823.3|12829.7|12828.7|12832.1|12831.1|12824.2|12823.2|1036
1609439400000|2020-12-31 18:30:00|12829.6|12828.6|12828.3|12827.3|12831|12830|12826.8|12825.8|997
1609439700000|2020-12-31 18:35:00|12828.2|12827.2|12830.5|12829.5|12831.8|12830.8|12826.8|12825.8|891
1609440000000|2020-12-31 18:40:00|12830.3|12829.3|12823|12822|12831.1|12830.1|12822.8|12821.8|1229
1609440300000|2020-12-31 18:45:00|12822.8|12821.8|12823.2|12822.2|12825.8|12824.8|12822.2|12821.2|1029
1609440600000|2020-12-31 18:50:00|12824.2|12823.2|12829.1|12828.1|12829.3|12828.3|12823.3|12822.3|1065
1609440900000|2020-12-31 18:55:00|12829.2|12828.2|12822.5|12821.5|12831.7|12830.7|12822.5|12821.5|1440
1609441200000|2020-12-31 19:00:00|12822.3|12821.3|12814.7|12813.7|12823.1|12822.1|12813.1|12812.1|3240
1609441500000|2020-12-31 19:05:00|12814.8|12813.8|12823.1|12822.1|12823.1|12822.1|12811.6|12810.6|2321
1609441800000|2020-12-31 19:10:00|12823|12822|12828.2|12827.2|12831.1|12830.1|12818.1|12817.1|2983
1609442100000|2020-12-31 19:15:00|12828|12827|12840.8|12839.8|12842.1|12841.1|12827.6|12826.6|4451
1609442400000|2020-12-31 19:20:00|12840.7|12839.7|12840|12839|12842.6|12841.6|12835.7|12834.7|2083
1609442700000|2020-12-31 19:25:00|12840.1|12839.1|12837.2|12836.2|12840.8|12839.8|12834.8|12833.8|1530
1609443000000|2020-12-31 19:30:00|12837.8|12836.8|12852|12851|12855.1|12854.1|12836.1|12835.1|3568
1609443300000|2020-12-31 19:35:00|12852.6|12851.6|12848.6|12847.6|12852.6|12851.6|12844.7|12843.7|2024
1609443600000|2020-12-31 19:40:00|12848.5|12847.5|12851|12850|12854.7|12853.7|12846.3|12845.3|1621
1609443900000|2020-12-31 19:45:00|12851.1|12850.1|12851.7|12850.7|12854.3|12853.3|12848.6|12847.6|1132
1609444200000|2020-12-31 19:50:00|12852.1|12851.1|12849.2|12848.2|12853.3|12852.3|12846|12845|1406
1609444500000|2020-12-31 19:55:00|12849.3|12848.3|12848.6|12847.6|12851.8|12850.8|12847.1|12846.1|1160
1609444800000|2020-12-31 20:00:00|12848.7|12847.7|12849.8|12848.8|12857|12856|12847.3|12846.3|2024
1609445100000|2020-12-31 20:05:00|12850|12849|12859.6|12858.6|12861.6|12860.6|12848.6|12847.6|2220
1609445400000|2020-12-31 20:10:00|12859.7|12858.7|12861.8|12860.8|12868.7|12867.7|12857.8|12856.8|3374
1609445700000|2020-12-31 20:15:00|12862|12861|12857.8|12856.8|12867.8|12866.8|12853.6|12852.6|2559
1609446000000|2020-12-31 20:20:00|12858.2|12857.2|12853.1|12852.1|12859.2|12858.2|12852.6|12851.6|1845
1609446300000|2020-12-31 20:25:00|12853.6|12852.6|12848.9|12847.9|12856.7|12855.7|12847.7|12846.7|2140
1609446600000|2020-12-31 20:30:00|12849.6|12848.6|12851.6|12850.6|12855.2|12854.2|12843.7|12842.7|2972
1609446900000|2020-12-31 20:35:00|12852|12851|12853.7|12852.7|12859.7|12858.7|12849.5|12848.5|2584
1609447200000|2020-12-31 20:40:00|12853.9|12852.9|12854.7|12853.7|12856.6|12855.6|12845|12844|3528
1609447500000|2020-12-31 20:45:00|12854.6|12853.6|12856.1|12855.1|12861.7|12860.7|12848.6|12847.6|2759
1609447800000|2020-12-31 20:50:00|12861|12860|12880.7|12879.7|12884.4|12883.4|12861|12860|10191
1609448100000|2020-12-31 20:55:00|12881.7|12880.7|12877.6|12876.6|12902.7|12901.7|12875.6|12874.6|14695
1609448400000|2020-12-31 21:00:00|12876.5|12874.5|12887.5|12885.5|12899.9|12897.9|12876.4|12874.4|6037
1609448700000|2020-12-31 21:05:00|12888.4|12886.4|12888.9|12886.9|12892.9|12890.9|12886|12884|1210
1609449000000|2020-12-31 21:10:00|12889.2|12887.2|12885|12880|12889.7|12887.7|12882|12879.9|1277
1609449300000|2020-12-31 21:15:00|12884.7|12879.7|12887.6|12882.6|12888.4|12883.4|12884.6|12879.6|2
1609449600000|2020-12-31 21:20:00|12887.5|12882.5|12886.8|12881.8|12887.5|12882.5|12885.6|12880.6|0
1609449900000|2020-12-31 21:25:00|12887|12882|12887.4|12882.4|12887.8|12882.8|12886.8|12881.8|0
1609450200000|2020-12-31 21:30:00|12882.7|12880.7|12884.5|12882.5|12887.2|12885.2|12882.7|12880.7|375
1609450500000|2020-12-31 21:35:00|12884.7|12882.7|12883.7|12881.7|12885.5|12883.5|12882.2|12880.2|208
1609450800000|2020-12-31 21:40:00|12884.7|12882.7|12884.5|12882.5|12885.7|12883.7|12883.2|12881.2|213
1609451100000|2020-12-31 21:45:00|12884.7|12882.7|12887.5|12885.5|12888|12886|12884|12882|292
1609451400000|2020-12-31 21:50:00|12887.7|12885.7|12889.7|12887.7|12890|12888|12885.7|12883.7|203
1609451700000|2020-12-31 21:55:00|12890.5|12888.5|12892.2|12887.2|12892.7|12890.7|12887.2|12885.2|309
1609714800000|2021-01-03 23:00:00|12909.2|12907.2|12882|12880|12910.5|12908.5|12875.2|12873.2|1925
1609715100000|2021-01-03 23:05:00|12881.9|12879.9|12896|12894|12896.6|12894.6|12880.7|12878.7|538
1609715400000|2021-01-03 23:10:00|12896.4|12894.4|12898.2|12896.2|12901.5|12899.5|12893.9|12891.9|860
1609715700000|2021-01-03 23:15:00|12898.7|12896.7|12891.2|12889.2|12900.6|12898.6|12891|12889|590
1609716000000|2021-01-03 23:20:00|12891.5|12889.5|12890.4|12888.4|12895.1|12893.1|12885.5|12883.5|514
1609716300000|2021-01-03 23:25:00|12890.5|12888.5|12893.7|12891.7|12896.2|12894.2|12890.4|12888.4|383
1609716600000|2021-01-03 23:30:00|12894.4|12892.4|12891.2|12889.2|12895.9|12893.9|12889.1|12887.1|334
1609716900000|2021-01-03 23:35:00|12891.1|12889.1|12882|12880|12892.2|12890.2|12880.4|12878.4|583
1609717200000|2021-01-03 23:40:00|12881.9|12879.9|12879.5|12877.5|12886.1|12884.1|12874.6|12872.6|644
1609717500000|2021-01-03 23:45:00|12879.7|12877.7|12867.5|12865.5|12881.7|12879.7|12867.1|12865.1|1124
1609717800000|2021-01-03 23:50:00|12867.6|12865.6|12866|12864|12870.4|12868.4|12859|12857|810
1609718100000|2021-01-03 23:55:00|12865.7|12863.7|12870.2|12868.2|12870.6|12868.6|12861.2|12859.2|359
1609718400000|2021-01-04 00:00:00|12871|12869|12860|12858|12872.5|12870.5|12850.1|12848.1|1530
1609718700000|2021-01-04 00:05:00|12860.6|12858.6|12856.6|12854.6|12861.6|12859.6|12853|12851|514
1609719000000|2021-01-04 00:10:00|12856.7|12854.7|12858.7|12856.7|12861.5|12859.5|12856.2|12854.2|321
1609719300000|2021-01-04 00:15:00|12858.4|12856.4|12853.2|12851.2|12861.2|12859.2|12848|12846|601
1609719600000|2021-01-04 00:20:00|12853.6|12851.6|12851.5|12849.5|12856.1|12854.1|12849.6|12847.6|325
1609719900000|2021-01-04 00:25:00|12851.9|12849.9|12858.2|12856.2|12859.4|12857.4|12851|12849|272
1609720200000|2021-01-04 00:30:00|12859.1|12857.1|12852.4|12850.4|12860.5|12858.5|12847.9|12845.9|640
1609720500000|2021-01-04 00:35:00|12852.2|12850.2|12846.9|12844.9|12854.9|12852.9|12841.1|12839.1|887
1609720800000|2021-01-04 00:40:00|12847.1|12845.1|12847.2|12845.2|12848.9|12846.9|12839.1|12837.1|549
1609721100000|2021-01-04 00:45:00|12847.1|12845.1|12839.4|12837.4|12847.6|12845.6|12835.7|12833.7|745
1609721400000|2021-01-04 00:50:00|12839.5|12837.5|12839.1|12837.1|12843.2|12841.2|12838.2|12836.2|243
1609721700000|2021-01-04 00:55:00|12839.4|12837.4|12840.6|12838.6|12843.4|12841.4|12831.5|12829.5|1014
1609722000000|2021-01-04 01:00:00|12839.5|12837.5|12844.6|12842.6|12848.7|12846.7|12839.5|12837.5|787
1609722300000|2021-01-04 01:05:00|12844.1|12842.1|12856.7|12854.7|12859.1|12857.1|12843.4|12841.4|1024
1609722600000|2021-01-04 01:10:00|12856.5|12854.5|12852.1|12850.1|12857.2|12855.2|12851.4|12849.4|399
1609722900000|2021-01-04 01:15:00|12852|12850|12847.6|12845.6|12852.1|12850.1|12845.2|12843.2|522
1609723200000|2021-01-04 01:20:00|12847.2|12845.2|12852.5|12850.5|12852.7|12850.7|12846.1|12844.1|421
1609723500000|2021-01-04 01:25:00|12852.9|12850.9|12849.7|12847.7|12854.2|12852.2|12847.4|12845.4|311
1609723800000|2021-01-04 01:30:00|12849.9|12847.9|12843.2|12841.2|12851.2|12849.2|12841.6|12839.6|468
1609724100000|2021-01-04 01:35:00|12843.4|12841.4|12849.2|12847.2|12849.6|12847.6|12842.4|12840.4|359
1609724400000|2021-01-04 01:40:00|12849|12847|12850.5|12848.5|12853.5|12851.5|12848.4|12846.4|587
1609724700000|2021-01-04 01:45:00|12850.6|12848.6|12855.4|12853.4|12855.9|12853.9|12848.4|12846.4|443
1609725000000|2021-01-04 01:50:00|12855.2|12853.2|12853.5|12851.5|12856.7|12854.7|12852.7|12850.7|615
1609725300000|2021-01-04 01:55:00|12853.6|12851.6|12856.7|12854.7|12856.7|12854.7|12852.4|12850.4|277
1609725600000|2021-01-04 02:00:00|12856.9|12854.9|12860.6|12858.6|12863.5|12861.5|12856.7|12854.7|637
1609725900000|2021-01-04 02:05:00|12861.1|12859.1|12862.5|12860.5|12863.6|12861.6|12860.2|12858.2|305
1609726200000|2021-01-04 02:10:00|12862.9|12860.9|12862.2|12860.2|12864|12862|12860.2|12858.2|294
1609726500000|2021-01-04 02:15:00|12862.4|12860.4|12866.5|12864.5|12869.1|12867.1|12862.4|12860.4|528
1609726800000|2021-01-04 02:20:00|12866.4|12864.4|12865.5|12863.5|12868|12866|12865.1|12863.1|294
1609727100000|2021-01-04 02:25:00|12865.6|12863.6|12866.6|12864.6|12868.5|12866.5|12865.2|12863.2|257
1609727400000|2021-01-04 02:30:00|12867.1|12865.1|12869.7|12867.7|12871.9|12869.9|12866.9|12864.9|465
1609727700000|2021-01-04 02:35:00|12869.9|12867.9|12861.5|12859.5|12870.4|12868.4|12860.2|12858.2|672
1609728000000|2021-01-04 02:40:00|12861.4|12859.4|12862.2|12860.2|12862.7|12860.7|12860.1|12858.1|211
1609728300000|2021-01-04 02:45:00|12862.1|12860.1|12862.5|12860.5|12863.1|12861.1|12860.2|12858.2|237
1609728600000|2021-01-04 02:50:00|12862.6|12860.6|12862.7|12860.7|12863.2|12861.2|12861|12859|142
1609728900000|2021-01-04 02:55:00|12862.9|12860.9|12865.1|12863.1|12865.5|12863.5|12861.2|12859.2|240
1609729200000|2021-01-04 03:00:00|12865.2|12863.2|12863.5|12861.5|12865.9|12863.9|12862|12860|209
1609729500000|2021-01-04 03:05:00|12863.4|12861.4|12869.5|12867.5|12869.7|12867.7|12862.6|12860.6|329
1609729800000|2021-01-04 03:10:00|12869.6|12867.6|12871.1|12869.1|12871.6|12869.6|12868.4|12866.4|173
1609730100000|2021-01-04 03:15:00|12871.2|12869.2|12871.5|12869.5|12874|12872|12869.5|12867.5|269
1609730400000|2021-01-04 03:20:00|12871.6|12869.6|12874.4|12872.4|12875.1|12873.1|12871.6|12869.6|242
1609730700000|2021-01-04 03:25:00|12874.5|12872.5|12877.5|12875.5|12879|12877|12873.9|12871.9|366
1609731000000|2021-01-04 03:30:00|12877.4|12875.4|12878.9|12876.9|12879.2|12877.2|12876.7|12874.7|293
1609731300000|2021-01-04 03:35:00|12878.7|12876.7|12878.5|12876.5|12879.4|12877.4|12875.7|12873.7|204
1609731600000|2021-01-04 03:40:00|12878.9|12876.9|12876.2|12874.2|12879.6|12877.6|12875.7|12873.7|283
1609731900000|2021-01-04 03:45:00|12876.1|12874.1|12876.1|12874.1|12876.9|12874.9|12874.5|12872.5|129
1609732200000|2021-01-04 03:50:00|12876.2|12874.2|12873.4|12871.4|12877.4|12875.4|12872.5|12870.5|251
1609732500000|2021-01-04 03:55:00|12873.5|12871.5|12876.7|12874.7|12878|12876|12872.7|12870.7|158
1609732800000|2021-01-04 04:00:00|12876.9|12874.9|12879.5|12877.5|12881|12879|12876.7|12874.7|261
1609733100000|2021-01-04 04:05:00|12879.6|12877.6|12879.5|12877.5|12881|12879|12877.5|12875.5|248
1609733400000|2021-01-04 04:10:00|12879.4|12877.4|12882.6|12880.6|12883.5|12881.5|12879.2|12877.2|386
1609733700000|2021-01-04 04:15:00|12882.5|12880.5|12880.4|12878.4|12883.5|12881.5|12879.7|12877.7|205
1609734000000|2021-01-04 04:20:00|12880.5|12878.5|12879.1|12877.1|12881|12879|12878.4|12876.4|171
1609734300000|2021-01-04 04:25:00|12879.2|12877.2|12880.2|12878.2|12881.1|12879.1|12878.9|12876.9|118
1609734600000|2021-01-04 04:30:00|12880.4|12878.4|12878.6|12876.6|12881.9|12879.9|12877.5|12875.5|191
1609734900000|2021-01-04 04:35:00|12878.5|12876.5|12881.1|12879.1|12883.1|12881.1|12877.4|12875.4|280
1609735200000|2021-01-04 04:40:00|12880.7|12878.7|12880.2|12878.2|12881|12879|12879.6|12877.6|75
1609735500000|2021-01-04 04:45:00|12880.4|12878.4|12880.5|12878.5|12881.1|12879.1|12878|12876|162
1609735800000|2021-01-04 04:50:00|12880.6|12878.6|12878.7|12876.7|12880.9|12878.9|12877.9|12875.9|134
1609736100000|2021-01-04 04:55:00|12878.9|12876.9|12880.4|12878.4|12881.4|12879.4|12878.1|12876.1|88
1609736400000|2021-01-04 05:00:00|12880.5|12878.5|12879.4|12877.4|12881.2|12879.2|12877.5|12875.5|149
1609736700000|2021-01-04 05:05:00|12879.2|12877.2|12879.2|12877.2|12880.4|12878.4|12877.5|12875.5|114
1609737000000|2021-01-04 05:10:00|12879.6|12877.6|12880.5|12878.5|12880.7|12878.7|12878.7|12876.7|83
1609737300000|2021-01-04 05:15:00|12880.2|12878.2|12876.9|12874.9|12881|12879|12876.5|12874.5|269
1609737600000|2021-01-04 05:20:00|12877.1|12875.1|12870.4|12868.4|12877.2|12875.2|12870|12868|437
1609737900000|2021-01-04 05:25:00|12870.5|12868.5|12873.9|12871.9|12874.7|12872.7|12870.5|12868.5|183
1609738200000|2021-01-04 05:30:00|12874|12872|12871.6|12869.6|12874.1|12872.1|12870|12868|209
1609738500000|2021-01-04 05:35:00|12871.5|12869.5|12870.9|12868.9|12872|12870|12869.5|12867.5|184
1609738800000|2021-01-04 05:40:00|12871|12869|12869.7|12867.7|12871.1|12869.1|12868.9|12866.9|181
1609739100000|2021-01-04 05:45:00|12869.6|12867.6|12864.5|12862.5|12869.9|12867.9|12864.1|12862.1|338
1609739400000|2021-01-04 05:50:00|12864.7|12862.7|12869|12867|12870.1|12868.1|12864.4|12862.4|216
1609739700000|2021-01-04 05:55:00|12868.9|12866.9|12874.1|12872.1|12876.5|12874.5|12868.9|12866.9|496
1609740000000|2021-01-04 06:00:00|12874.2|12872.2|12882.1|12880.1|12885.4|12883.4|12874.1|12872.1|644
1609740300000|2021-01-04 06:05:00|12882|12880|12880.6|12878.6|12883.4|12881.4|12878|12876|246
1609740600000|2021-01-04 06:10:00|12880.9|12878.9|12879.9|12877.9|12883.7|12881.7|12879.4|12877.4|225
1609740900000|2021-01-04 06:15:00|12880.7|12878.7|12886.4|12884.4|12886.5|12884.5|12880.6|12878.6|387
1609741200000|2021-01-04 06:20:00|12886.5|12884.5|12888.6|12886.6|12890|12888|12885.7|12883.7|342
1609741500000|2021-01-04 06:25:00|12888.5|12886.5|12886|12884|12889|12887|12884.7|12882.7|308
1609741800000|2021-01-04 06:30:00|12886.1|12884.1|12889.6|12887.6|12890.2|12888.2|12885.5|12883.5|268
1609742100000|2021-01-04 06:35:00|12889.4|12887.4|12890.5|12888.5|12891.1|12889.1|12887.4|12885.4|301
1609742400000|2021-01-04 06:40:00|12890.6|12888.6|12894.5|12892.5|12894.7|12892.7|12890.5|12888.5|285
1609742700000|2021-01-04 06:45:00|12894.6|12892.6|12899.1|12897.1|12901.1|12899.1|12894.1|12892.1|600
1609743000000|2021-01-04 06:50:00|12899.2|12897.2|12895.5|12893.5|12899.7|12897.7|12895.1|12893.1|323
1609743300000|2021-01-04 06:55:00|12895.4|12893.4|12896.6|12894.6|12899.2|12897.2|12895.4|12893.4|218
1609743600000|2021-01-04 07:00:00|12897.1|12895.1|12904.9|12902.9|12908.2|12906.2|12897|12895|1335
1609743900000|2021-01-04 07:05:00|12904.7|12902.7|12913.4|12911.4|12915.2|12913.2|12904.1|12902.1|1476
1609744200000|2021-01-04 07:10:00|12913.2|12911.2|12926.9|12924.9|12931.1|12929.1|12913.2|12911.2|1597
1609744500000|2021-01-04 07:15:00|12928.7|12926.7|12929|12927|12933.5|12931.5|12925.1|12923.1|1062
1609744800000|2021-01-04 07:20:00|12928.7|12926.7|12925|12923|12931.7|12929.7|12924.2|12922.2|473
1609745100000|2021-01-04 07:25:00|12925.1|12923.1|12922.5|12920.5|12926.2|12924.2|12922.5|12920.5|423
1609745400000|2021-01-04 07:30:00|12923.4|12921.4|12919.6|12917.6|12923.9|12921.9|12919.2|12917.2|759
1609745700000|2021-01-04 07:35:00|12919.5|12917.5|12922|12920|12923|12921|12913.6|12911.6|650
1609746000000|2021-01-04 07:40:00|12921.9|12919.9|12926.5|12924.5|12926.6|12924.6|12920.9|12918.9|307
1609746300000|2021-01-04 07:45:00|12926.4|12924.4|12926.7|12924.7|12929.4|12927.4|12924.5|12922.5|525
1609746600000|2021-01-04 07:50:00|12926.5|12924.5|12925|12923|12928.2|12926.2|12922.5|12920.5|427
1609746900000|2021-01-04 07:55:00|12924.7|12922.7|12938.6|12936.6|12938.6|12936.6|12924.6|12922.6|805
1609747200000|2021-01-04 08:00:00|12940.4|12938.4|12940.2|12938.2|12945.5|12943.5|12935.2|12933.2|1705
1609747500000|2021-01-04 08:05:00|12940.1|12938.1|12948.7|12946.7|12958.7|12956.7|12940|12938|2075
1609747800000|2021-01-04 08:10:00|12948.9|12946.9|12950.7|12948.7|12953.4|12951.4|12948.7|12946.7|679
1609748100000|2021-01-04 08:15:00|12951|12949|12947.4|12945.4|12951|12949|12945.5|12943.5|654
1609748400000|2021-01-04 08:20:00|12947.5|12945.5|12946.1|12944.1|12953|12951|12945.2|12943.2|757
1609748700000|2021-01-04 08:25:00|12946|12944|12936.1|12934.1|12946.5|12944.5|12936|12934|702
1609749000000|2021-01-04 08:30:00|12936.2|12934.2|12930.5|12928.5|12936.2|12934.2|12930.1|12928.1|825
1609749300000|2021-01-04 08:35:00|12930.6|12928.6|12940.9|12938.9|12942.7|12940.7|12928.7|12926.7|955
1609749600000|2021-01-04 08:40:00|12941|12939|12939.6|12937.6|12943.2|12941.2|12936.7|12934.7|413
1609749900000|2021-01-04 08:45:00|12939.1|12937.1|12937.6|12935.6|12940.7|12938.7|12936.5|12934.5|341
1609750200000|2021-01-04 08:50:00|12937.7|12935.7|12940.1|12938.1|12944.1|12942.1|12937.2|12935.2|318
1609750500000|2021-01-04 08:55:00|12940|12938|12938.5|12936.5|12941.6|12939.6|12937.2|12935.2|228
1609750800000|2021-01-04 09:00:00|12937.5|12935.5|12946.7|12944.7|12950.5|12948.5|12936.7|12934.7|807
1609751100000|2021-01-04 09:05:00|12946.9|12944.9|12947.1|12945.1|12950.1|12948.1|12945.2|12943.2|403
1609751400000|2021-01-04 09:10:00|12947.6|12945.6|12948.9|12946.9|12951.4|12949.4|12947.2|12945.2|167
1609751700000|2021-01-04 09:15:00|12949|12947|12955.2|12953.2|12960.9|12958.9|12948.9|12946.9|757
1609752000000|2021-01-04 09:20:00|12955.1|12953.1|12957.7|12955.7|12960.7|12958.7|12954.6|12952.6|443
1609752300000|2021-01-04 09:25:00|12957.6|12955.6|12958.2|12956.2|12959.4|12957.4|12956.2|12954.2|279
1609752600000|2021-01-04 09:30:00|12958.1|12956.1|12959.1|12957.1|12960.6|12958.6|12957.2|12955.2|319
1609752900000|2021-01-04 09:35:00|12958.9|12956.9|12961.7|12959.7|12965.6|12963.6|12958.7|12956.7|482
1609753200000|2021-01-04 09:40:00|12961.9|12959.9|12962.2|12960.2|12964|12962|12960|12958|441
1609753500000|2021-01-04 09:45:00|12962|12960|12957.1|12955.1|12963|12961|12955|12953|476
1609753800000|2021-01-04 09:50:00|12957|12955|12954|12952|12959.9|12957.9|12953|12951|682
1609754100000|2021-01-04 09:55:00|12954.2|12952.2|12954.6|12952.6|12955.2|12953.2|12952.9|12950.9|491
1609754400000|2021-01-04 10:00:00|12954.5|12952.5|12956.9|12954.9|12958.7|12956.7|12953.9|12951.9|390
1609754700000|2021-01-04 10:05:00|12957|12955|12955.4|12953.4|12957.4|12955.4|12953.6|12951.6|288
1609755000000|2021-01-04 10:10:00|12955.2|12953.2|12956.1|12954.1|12957.7|12955.7|12951.2|12949.2|521
1609755300000|2021-01-04 10:15:00|12956.2|12954.2|12946|12944|12956.5|12954.5|12945|12943|497
1609755600000|2021-01-04 10:20:00|12945.9|12943.9|12946|12944|12948.7|12946.7|12945.7|12943.7|432
1609755900000|2021-01-04 10:25:00|12945.9|12943.9|12944.6|12942.6|12948.4|12946.4|12938.4|12936.4|624
1609756200000|2021-01-04 10:30:00|12944.1|12942.1|12947.7|12945.7|12948.2|12946.2|12943.2|12941.2|275
1609756500000|2021-01-04 10:35:00|12947.6|12945.6|12949.7|12947.7|12950.5|12948.5|12945.9|12943.9|383
1609756800000|2021-01-04 10:40:00|12949.1|12947.1|12952.7|12950.7|12952.9|12950.9|12948.2|12946.2|390
1609757100000|2021-01-04 10:45:00|12952.9|12950.9|12953|12951|12953.4|12951.4|12950.6|12948.6|199
1609757400000|2021-01-04 10:50:00|12953.1|12951.1|12950|12948|12953.4|12951.4|12949.4|12947.4|278
1609757700000|2021-01-04 10:55:00|12949.9|12947.9|12945.7|12943.7|12951.4|12949.4|12944.5|12942.5|393
1609758000000|2021-01-04 11:00:00|12945.6|12943.6|12947.2|12945.2|12949.2|12947.2|12944.5|12942.5|393
1609758300000|2021-01-04 11:05:00|12947.1|12945.1|12949|12947|12953|12951|12947.1|12945.1|356
1609758600000|2021-01-04 11:10:00|12948.9|12946.9|12949.5|12947.5|12951.5|12949.5|12948|12946|184
1609758900000|2021-01-04 11:15:00|12949.6|12947.6|12946.9|12944.9|12950.6|12948.6|12943.2|12941.2|598
1609759200000|2021-01-04 11:20:00|12946.7|12944.7|12945.7|12943.7|12946.7|12944.7|12943.2|12941.2|277
1609759500000|2021-01-04 11:25:00|12945.9|12943.9|12946.5|12944.5|12947|12945|12944.2|12942.2|377
1609759800000|2021-01-04 11:30:00|12947.4|12945.4|12949.2|12947.2|12949.6|12947.6|12946.2|12944.2|224
1609760100000|2021-01-04 11:35:00|12949.4|12947.4|12949.7|12947.7|12951.5|12949.5|12948.6|12946.6|312
1609760400000|2021-01-04 11:40:00|12949.9|12947.9|12954|12952|12955.2|12953.2|12949.5|12947.5|393
1609760700000|2021-01-04 11:45:00|12953.9|12951.9|12953|12951|12955.4|12953.4|12951.7|12949.7|404
1609761000000|2021-01-04 11:50:00|12953.1|12951.1|12952|12950|12954.5|12952.5|12951.6|12949.6|337
1609761300000|2021-01-04 11:55:00|12952.2|12950.2|12946.5|12944.5|12952.2|12950.2|12946.1|12944.1|298
1609761600000|2021-01-04 12:00:00|12946.1|12944.1|12943.5|12941.5|12947.6|12945.6|12942.2|12940.2|506
1609761900000|2021-01-04 12:05:00|12943.7|12941.7|12942|12940|12943.7|12941.7|12940.2|12938.2|645
1609762200000|2021-01-04 12:10:00|12942.1|12940.1|12943.7|12941.7|12943.9|12941.9|12941.5|12939.5|364
1609762500000|2021-01-04 12:15:00|12943.2|12941.2|12943.7|12941.7|12945.5|12943.5|12942.5|12940.5|423
1609762800000|2021-01-04 12:20:00|12943.9|12941.9|12945.2|12943.2|12945.6|12943.6|12943.5|12941.5|305
1609763100000|2021-01-04 12:25:00|12945.1|12943.1|12945.4|12943.4|12945.6|12943.6|12943.5|12941.5|272
1609763400000|2021-01-04 12:30:00|12945.1|12943.1|12946.5|12944.5|12947.1|12945.1|12943.9|12941.9|483
1609763700000|2021-01-04 12:35:00|12946.4|12944.4|12949.4|12947.4|12950.4|12948.4|12946.2|12944.2|456
1609764000000|2021-01-04 12:40:00|12949.5|12947.5|12950.4|12948.4|12951.6|12949.6|12949.1|12947.1|314
1609764300000|2021-01-04 12:45:00|12950.7|12948.7|12948.6|12946.6|12950.7|12948.7|12942.4|12940.4|682
1609764600000|2021-01-04 12:50:00|12948.7|12946.7|12954.2|12952.2|12954.7|12952.7|12948.7|12946.7|684
1609764900000|2021-01-04 12:55:00|12954.5|12952.5|12958.5|12956.5|12958.9|12956.9|12954.2|12952.2|647
1609765200000|2021-01-04 13:00:00|12957.6|12955.6|12954.2|12952.2|12959.6|12957.6|12953.6|12951.6|783
1609765500000|2021-01-04 13:05:00|12955.4|12953.4|12954.5|12952.5|12955.4|12953.4|12950.4|12948.4|705
1609765800000|2021-01-04 13:10:00|12954.6|12952.6|12954.1|12952.1|12956.6|12954.6|12953.7|12951.7|480
1609766100000|2021-01-04 13:15:00|12954.2|12952.2|12955.4|12953.4|12955.6|12953.6|12951.7|12949.7|692
1609766400000|2021-01-04 13:20:00|12955.2|12953.2|12953|12951|12956.5|12954.5|12951.7|12949.7|864
1609766700000|2021-01-04 13:25:00|12952.9|12950.9|12948.9|12946.9|12953.9|12951.9|12947.4|12945.4|1056
1609767000000|2021-01-04 13:30:00|12949|12947|12951.5|12949.5|12951.5|12949.5|12948.2|12946.2|466
1609767300000|2021-01-04 13:35:00|12951.2|12949.2|12951.4|12949.4|12955.9|12953.9|12948.9|12946.9|723
1609767600000|2021-01-04 13:40:00|12951.5|12949.5|12957|12955|12958.4|12956.4|12951.4|12949.4|648
1609767900000|2021-01-04 13:45:00|12957.2|12955.2|12952|12950|12957.2|12955.2|12944.2|12942.2|1289
1609768200000|2021-01-04 13:50:00|12951.9|12949.9|12950.7|12948.7|12954.2|12952.2|12949|12947|579
1609768500000|2021-01-04 13:55:00|12950.9|12948.9|12947.5|12945.5|12951|12949|12945.6|12943.6|631
1609768800000|2021-01-04 14:00:00|12947.6|12945.6|12947.5|12945.5|12949.6|12947.6|12946.2|12944.2|465
1609769100000|2021-01-04 14:05:00|12947.2|12945.2|12944.2|12942.2|12947.9|12945.9|12940.7|12938.7|837
1609769400000|2021-01-04 14:10:00|12944.1|12942.1|12942.7|12940.7|12944.1|12942.1|12939.7|12937.7|1107
1609769700000|2021-01-04 14:15:00|12942.6|12940.6|12940|12938|12942.7|12940.7|12936.9|12934.9|717
1609770000000|2021-01-04 14:20:00|12940.1|12938.1|12940.5|12938.5|12942.4|12940.4|12938.5|12936.5|756
1609770300000|2021-01-04 14:25:00|12940.6|12938.6|12940.2|12938.2|12943.1|12941.1|12933.7|12931.7|2077
1609770600000|2021-01-04 14:30:00|12939.7|12938.7|12909.5|12908.5|12946.4|12945.4|12902|12901|16018
1609770900000|2021-01-04 14:35:00|12909.6|12908.6|12875.5|12874.5|12909.7|12908.7|12875.4|12874.4|12717
1609771200000|2021-01-04 14:40:00|12876.2|12875.2|12896.2|12895.2|12897.6|12896.6|12864|12863|11446
1609771500000|2021-01-04 14:45:00|12895.7|12894.7|12913.1|12912.1|12915.6|12914.6|12891.1|12890.1|9726
1609771800000|2021-01-04 14:50:00|12911.7|12910.7|12896.5|12895.5|12913.1|12912.1|12876.7|12875.7|9178
1609772100000|2021-01-04 14:55:00|12897.5|12896.5|12883.9|12882.9|12907.2|12906.2|12880.6|12879.6|7929
1609772400000|2021-01-04 15:00:00|12885.4|12884.4|12878.7|12877.7|12894.9|12893.9|12873.2|12872.2|7018
1609772700000|2021-01-04 15:05:00|12879.2|12878.2|12874.5|12873.5|12896.2|12895.2|12869.6|12868.6|7543
1609773000000|2021-01-04 15:10:00|12876.5|12875.5|12864.7|12863.7|12880.7|12879.7|12854.2|12853.2|11061
1609773300000|2021-01-04 15:15:00|12865.1|12864.1|12873.7|12872.7|12881.6|12880.6|12859.3|12858.3|6842
1609773600000|2021-01-04 15:20:00|12872.7|12871.7|12882.2|12881.2|12889.8|12888.8|12867.8|12866.8|6073
1609773900000|2021-01-04 15:25:00|12882.5|12881.5|12887.3|12886.3|12890.7|12889.7|12874.5|12873.5|5673
1609774200000|2021-01-04 15:30:00|12887|12886|12869.1|12868.1|12895.1|12894.1|12864.5|12863.5|7770
1609774500000|2021-01-04 15:35:00|12868|12867|12875|12874|12877.8|12876.8|12865|12864|5746
1609774800000|2021-01-04 15:40:00|12874.8|12873.8|12875|12874|12889.2|12888.2|12871|12870|5581
1609775100000|2021-01-04 15:45:00|12873.5|12872.5|12826.5|12825.5|12874.1|12873.1|12821|12820|13914
1609775400000|2021-01-04 15:50:00|12828|12827|12801.5|12800.5|12831.5|12830.5|12793.7|12792.7|12728
1609775700000|2021-01-04 15:55:00|12801.3|12800.3|12769.5|12768.5|12807.7|12806.7|12768.8|12767.8|12674
1609776000000|2021-01-04 16:00:00|12770.1|12769.1|12732.2|12731.2|12789.5|12788.5|12719.2|12718.2|17118
1609776300000|2021-01-04 16:05:00|12733.2|12732.2|12711.3|12710.3|12746.5|12745.5|12695.5|12694.5|15533
1609776600000|2021-01-04 16:10:00|12710.5|12709.5|12741.2|12740.2|12743.5|12742.5|12688.2|12687.2|12179
1609776900000|2021-01-04 16:15:00|12739.2|12738.2|12742.2|12741.2|12744|12743|12719.8|12718.8|7461
1609777200000|2021-01-04 16:20:00|12741.2|12740.2|12716|12715|12744.3|12743.3|12714.1|12713.1|7754
1609777500000|2021-01-04 16:25:00|12716.5|12715.5|12727.7|12726.7|12737.7|12736.7|12709|12708|5652
1609777800000|2021-01-04 16:30:00|12727|12726|12719.2|12718.2|12730.7|12729.7|12696.5|12695.5|8635
1609778100000|2021-01-04 16:35:00|12719.6|12718.6|12712.8|12711.8|12722|12721|12696.5|12695.5|5041
1609778400000|2021-01-04 16:40:00|12710.8|12709.8|12701.7|12700.7|12712.5|12711.5|12693.2|12692.2|4751
1609778700000|2021-01-04 16:45:00|12701.6|12700.6|12699|12698|12707.3|12706.3|12694.1|12693.1|4246
1609779000000|2021-01-04 16:50:00|12698.8|12697.8|12669.7|12668.7|12705.5|12704.5|12667.8|12666.8|8422
1609779300000|2021-01-04 16:55:00|12669.5|12668.5|12644.1|12643.1|12674.1|12673.1|12643|12642|11943
1609779600000|2021-01-04 17:00:00|12644.2|12643.2|12621.3|12620.3|12657|12656|12616.2|12615.2|11065
1609779900000|2021-01-04 17:05:00|12620.2|12619.2|12582.8|12581.8|12634.2|12633.2|12578.5|12577.5|10775
1609780200000|2021-01-04 17:10:00|12583|12582|12552.7|12551.7|12590.8|12589.8|12543.3|12542.3|11698
1609780500000|2021-01-04 17:15:00|12553.5|12552.5|12581.7|12580.7|12586.6|12585.6|12530.2|12529.2|11352
1609780800000|2021-01-04 17:20:00|12581|12580|12608|12607|12613.5|12612.5|12567|12566|9911
1609781100000|2021-01-04 17:25:00|12606.1|12605.1|12605|12604|12608.7|12607.7|12589.2|12588.2|5700
1609781400000|2021-01-04 17:30:00|12602.8|12601.8|12598.5|12597.5|12604.7|12603.7|12572.7|12571.7|7269
1609781700000|2021-01-04 17:35:00|12597.5|12596.5|12580|12579|12603.7|12602.7|12568.1|12567.1|4942
1609782000000|2021-01-04 17:40:00|12579.2|12578.2|12572.7|12571.7|12583|12582|12560.2|12559.2|4862
1609782300000|2021-01-04 17:45:00|12572.5|12571.5|12558.5|12557.5|12572.5|12571.5|12549.1|12548.1|5218
1609782600000|2021-01-04 17:50:00|12558.8|12557.8|12595.9|12594.9|12596.3|12595.3|12552.5|12551.5|5493
1609782900000|2021-01-04 17:55:00|12595.6|12594.6|12605.8|12604.8|12614.3|12613.3|12595.1|12594.1|6893
1609783200000|2021-01-04 18:00:00|12604|12603|12611.3|12610.3|12617.5|12616.5|12600.3|12599.3|5192
1609783500000|2021-01-04 18:05:00|12611.8|12610.8|12612.4|12611.4|12614.8|12613.8|12594.1|12593.1|4053
1609783800000|2021-01-04 18:10:00|12612.3|12611.3|12629.2|12628.2|12632.3|12631.3|12611.1|12610.1|4633
1609784100000|2021-01-04 18:15:00|12629.1|12628.1|12633.8|12632.8|12640.6|12639.6|12625.3|12624.3|3582
1609784400000|2021-01-04 18:20:00|12634.2|12633.2|12654.1|12653.1|12655.2|12654.2|12632.9|12631.9|3599
1609784700000|2021-01-04 18:25:00|12654.6|12653.6|12662.8|12661.8|12668.1|12667.1|12653.1|12652.1|5962
1609785000000|2021-01-04 18:30:00|12661.8|12660.8|12643.8|12642.8|12663.8|12662.8|12640.8|12639.8|4562
1609785300000|2021-01-04 18:35:00|12643.7|12642.7|12657.6|12656.6|12664.6|12663.6|12643.4|12642.4|3951
1609785600000|2021-01-04 18:40:00|12658.1|12657.1|12664.2|12663.2|12672.8|12671.8|12657.8|12656.8|3642
1609785900000|2021-01-04 18:45:00|12665.2|12664.2|12670.4|12669.4|12670.7|12669.7|12662.3|12661.3|2674
1609786200000|2021-01-04 18:50:00|12670.3|12669.3|12685.2|12684.2|12685.3|12684.3|12665.3|12664.3|3961
1609786500000|2021-01-04 18:55:00|12685.1|12684.1|12682.4|12681.4|12686.1|12685.1|12678.6|12677.6|2740
1609786800000|2021-01-04 19:00:00|12682.1|12681.1|12678.9|12677.9|12685.3|12684.3|12671.7|12670.7|4512
1609787100000|2021-01-04 19:05:00|12679.1|12678.1|12650.8|12649.8|12679.8|12678.8|12649.9|12648.9|4226
1609787400000|2021-01-04 19:10:00|12650.4|12649.4|12663.2|12662.2|12665.8|12664.8|12636.6|12635.6|6235
1609787700000|2021-01-04 19:15:00|12663.6|12662.6|12664.6|12663.6|12673.8|12672.8|12654.4|12653.4|4989
1609788000000|2021-01-04 19:20:00|12663.1|12662.1|12668.8|12667.8|12671.8|12670.8|12650.3|12649.3|3787
1609788300000|2021-01-04 19:25:00|12668.3|12667.3|12655.9|12654.9|12668.6|12667.6|12650.6|12649.6|2485
1609788600000|2021-01-04 19:30:00|12654.6|12653.6|12646.2|12645.2|12658.3|12657.3|12643.1|12642.1|3822
1609788900000|2021-01-04 19:35:00|12646.4|12645.4|12654.8|12653.8|12661.9|12660.9|12641.3|12640.3|3201
1609789200000|2021-01-04 19:40:00|12654.6|12653.6|12645.6|12644.6|12656.1|12655.1|12643.2|12642.2|2985
1609789500000|2021-01-04 19:45:00|12645.3|12644.3|12627.1|12626.1|12647.8|12646.8|12626.8|12625.8|3458
1609789800000|2021-01-04 19:50:00|12626.9|12625.9|12621.6|12620.6|12631.3|12630.3|12615.7|12614.7|4341
1609790100000|2021-01-04 19:55:00|12621.3|12620.3|12673.6|12672.6|12678.1|12677.1|12619.1|12618.1|7883
1609790400000|2021-01-04 20:00:00|12672.8|12671.8|12651.8|12650.8|12680.6|12679.6|12648.9|12647.9|5884
1609790700000|2021-01-04 20:05:00|12651.1|12650.1|12661.1|12660.1|12677.1|12676.1|12649.9|12648.9|4837
1609791000000|2021-01-04 20:10:00|12661.6|12660.6|12676.6|12675.6|12681.2|12680.2|12661.1|12660.1|4013
1609791300000|2021-01-04 20:15:00|12677.3|12676.3|12658.3|12657.3|12677.9|12676.9|12650.4|12649.4|3677
1609791600000|2021-01-04 20:20:00|12658.2|12657.2|12653.6|12652.6|12660.4|12659.4|12644.3|12643.3|3598
1609791900000|2021-01-04 20:25:00|12653.4|12652.4|12659.6|12658.6|12664.1|12663.1|12645.1|12644.1|3217
1609792200000|2021-01-04 20:30:00|12659.3|12658.3|12672.1|12671.1|12677.4|12676.4|12640.4|12639.4|5660
1609792500000|2021-01-04 20:35:00|12672.3|12671.3|12687.9|12686.9|12691.1|12690.1|12668.1|12667.1|4834
1609792800000|2021-01-04 20:40:00|12688.1|12687.1|12691.1|12690.1|12695.3|12694.3|12677.8|12676.8|4400
1609793100000|2021-01-04 20:45:00|12690.8|12689.8|12706.7|12705.7|12707.3|12706.3|12690.7|12689.7|4074
1609793400000|2021-01-04 20:50:00|12712.2|12711.2|12697.6|12696.6|12717.6|12716.6|12696.2|12695.2|9427
1609793700000|2021-01-04 20:55:00|12699.8|12698.8|12696.8|12695.8|12704.3|12703.3|12681.6|12680.6|12403
1609794000000|2021-01-04 21:00:00|12695.7|12694.7|12699.7|12697.7|12706.4|12704.4|12695.3|12693.3|5666
1609794300000|2021-01-04 21:05:00|12700.4|12698.4|12693.2|12691.2|12702.2|12700.2|12693.1|12691.1|1333
1609794600000|2021-01-04 21:10:00|12693.3|12691.3|12686.9|12681.9|12695.8|12693.8|12678.9|12676.9|1830
1609794900000|2021-01-04 21:15:00|12685.2|12680.2|12689.9|12684.9|12690.2|12685.2|12684.9|12679.9|0
1609795200000|2021-01-04 21:20:00|12689.6|12684.6|12687.8|12682.8|12689.9|12684.9|12687.5|12682.5|0
1609795500000|2021-01-04 21:25:00|12688.5|12683.5|12692.1|12687.1|12693.3|12688.3|12688.4|12683.4|0
1609795800000|2021-01-04 21:30:00|12684.9|12682.9|12698.2|12696.2|12699.4|12697.4|12683.7|12681.7|556
1609796100000|2021-01-04 21:35:00|12697.9|12695.9|12695.7|12693.7|12698.4|12696.4|12693.2|12691.2|167
1609796400000|2021-01-04 21:40:00|12696.4|12694.4|12693.4|12691.4|12699.4|12697.4|12692.4|12690.4|179
1609796700000|2021-01-04 21:45:00|12693.2|12691.2|12693.2|12691.2|12693.7|12691.7|12690.9|12688.9|282
1609797000000|2021-01-04 21:50:00|12693.4|12691.4|12696.2|12694.2|12697.2|12695.2|12692.4|12690.4|143
1609797300000|2021-01-04 21:55:00|12696.4|12694.4|12699.7|12694.7|12699.7|12697.4|12695.9|12693.5|216
1609797600000|2021-01-04 22:00:00|12699.6|12694.6|12698|12693|12699.6|12694.6|12698|12693|0
1609797900000|2021-01-04 22:05:00|12697.9|12692.9|12696|12691|12698|12693|12696|12691|0
1609798200000|2021-01-04 22:10:00|12695.9|12690.9|12693.8|12688.8|12696.9|12691.9|12693.5|12688.5|0
1609798500000|2021-01-04 22:15:00|12693.9|12688.9|12694|12689|12694.6|12689.6|12693.8|12688.8|0
1609798800000|2021-01-04 22:20:00|12693.9|12688.9|12693.2|12688.2|12693.9|12688.9|12693.2|12688.2|0
1609799100000|2021-01-04 22:25:00|12693.4|12688.4|12692.3|12687.3|12693.6|12688.6|12691.9|12686.9|0
1609799400000|2021-01-04 22:30:00|12692.2|12687.2|12692.1|12687.1|12692.2|12687.2|12692.1|12687.1|0
1609799700000|2021-01-04 22:35:00|12692.2|12687.2|12691.2|12686.2|12692.3|12687.3|12691.2|12686.2|0
1609800000000|2021-01-04 22:40:00|12691.3|12686.3|12691.7|12686.7|12692.3|12687.3|12691.3|12686.3|0
1609800300000|2021-01-04 22:45:00|12691.8|12686.8|12693|12688|12693|12688|12691.7|12686.7|0
1609800600000|2021-01-04 22:50:00|12693.1|12688.1|12693.5|12688.5|12695.2|12690.2|12692.7|12687.7|0
1609800900000|2021-01-04 22:55:00|12693.4|12688.4|12693|12688|12693.7|12688.7|12693|12688|0
1609801200000|2021-01-04 23:00:00|12695.2|12693.2|12671.3|12669.3|12697.7|12695.7|12669.4|12667.4|995
1609801500000|2021-01-04 23:05:00|12672.3|12670.3|12676.8|12674.8|12679.2|12677.2|12670.9|12668.9|263
1609801800000|2021-01-04 23:10:00|12677.4|12675.4|12685.2|12683.2|12686.8|12684.8|12676.9|12674.9|328
1609802100000|2021-01-04 23:15:00|12685.1|12683.1|12688.9|12686.9|12693.1|12691.1|12684.3|12682.3|517
1609802400000|2021-01-04 23:20:00|12689.1|12687.1|12690.9|12688.9|12694.8|12692.8|12687.1|12685.1|357
1609802700000|2021-01-04 23:25:00|12690.7|12688.7|12677.3|12675.3|12690.8|12688.8|12674.8|12672.8|540
1609803000000|2021-01-04 23:30:00|12677.2|12675.2|12689.1|12687.1|12691.2|12689.2|12677.2|12675.2|437
1609803300000|2021-01-04 23:35:00|12688.9|12686.9|12683.3|12681.3|12689.4|12687.4|12683.3|12681.3|158
1609803600000|2021-01-04 23:40:00|12683.2|12681.2|12677.7|12675.7|12686.2|12684.2|12677.2|12675.2|249
1609803900000|2021-01-04 23:45:00|12677.9|12675.9|12685.4|12683.4|12687.8|12685.8|12675.2|12673.2|313
1609804200000|2021-01-04 23:50:00|12685.3|12683.3|12679.4|12677.4|12686.7|12684.7|12678.7|12676.7|237
1609804500000|2021-01-04 23:55:00|12679.7|12677.7|12684.2|12682.2|12684.2|12682.2|12676.9|12674.9|194
1609804800000|2021-01-05 00:00:00|12684.4|12682.4|12688.9|12686.9|12692.8|12690.8|12680.2|12678.2|600
1609805100000|2021-01-05 00:05:00|12688.8|12686.8|12699.4|12697.4|12701.1|12699.1|12686.4|12684.4|575
1609805400000|2021-01-05 00:10:00|12699.9|12697.9|12690.1|12688.1|12701.4|12699.4|12689.6|12687.6|311
1609805700000|2021-01-05 00:15:00|12690.2|12688.2|12692.6|12690.6|12694.4|12692.4|12688.7|12686.7|287
1609806000000|2021-01-05 00:20:00|12692.8|12690.8|12692.2|12690.2|12696.3|12694.3|12691.6|12689.6|214
1609806300000|2021-01-05 00:25:00|12692.1|12690.1|12698.1|12696.1|12698.9|12696.9|12691.6|12689.6|233
1609806600000|2021-01-05 00:30:00|12697.8|12695.8|12694.4|12692.4|12699.3|12697.3|12692.7|12690.7|171
1609806900000|2021-01-05 00:35:00|12694.7|12692.7|12694.8|12692.8|12695.8|12693.8|12691.9|12689.9|118
1609807200000|2021-01-05 00:40:00|12694.9|12692.9|12697.1|12695.1|12697.8|12695.8|12694.4|12692.4|121
1609807500000|2021-01-05 00:45:00|12696.9|12694.9|12702.9|12700.9|12703.2|12701.2|12696.9|12694.9|302
1609807800000|2021-01-05 00:50:00|12703.1|12701.1|12703.8|12701.8|12706.1|12704.1|12700.6|12698.6|436
1609808100000|2021-01-05 00:55:00|12703.7|12701.7|12702.6|12700.6|12704.4|12702.4|12702.1|12700.1|183
1609808400000|2021-01-05 01:00:00|12702.8|12700.8|12707.8|12705.8|12710.9|12708.9|12701.8|12699.8|410
1609808700000|2021-01-05 01:05:00|12708.4|12706.4|12712.8|12710.8|12713.7|12711.7|12707.1|12705.1|324
1609809000000|2021-01-05 01:10:00|12712.7|12710.7|12721.9|12719.9|12725.1|12723.1|12712.7|12710.7|703
1609809300000|2021-01-05 01:15:00|12721.7|12719.7|12730.7|12728.7|12731.1|12729.1|12721.7|12719.7|681
1609809600000|2021-01-05 01:20:00|12730.2|12728.2|12720.8|12718.8|12730.2|12728.2|12720.4|12718.4|513
1609809900000|2021-01-05 01:25:00|12720.7|12718.7|12722.7|12720.7|12724.7|12722.7|12719.2|12717.2|473
1609810200000|2021-01-05 01:30:00|12722.8|12720.8|12722.8|12720.8|12726.3|12724.3|12720.7|12718.7|424
1609810500000|2021-01-05 01:35:00|12723.1|12721.1|12722.9|12720.9|12725.8|12723.8|12721.3|12719.3|265
1609810800000|2021-01-05 01:40:00|12722.8|12720.8|12721.8|12719.8|12724.9|12722.9|12720.6|12718.6|211
1609811100000|2021-01-05 01:45:00|12722.1|12720.1|12726.3|12724.3|12727.9|12725.9|12717.4|12715.4|423
1609811400000|2021-01-05 01:50:00|12726.4|12724.4|12721.9|12719.9|12726.9|12724.9|12721.2|12719.2|188
1609811700000|2021-01-05 01:55:00|12722.1|12720.1|12722.1|12720.1|12723.1|12721.1|12717.1|12715.1|244
1609812000000|2021-01-05 02:00:00|12721.6|12719.6|12723.1|12721.1|12727.6|12725.6|12721.6|12719.6|332
1609812300000|2021-01-05 02:05:00|12723.4|12721.4|12721.4|12719.4|12723.4|12721.4|12720.4|12718.4|168
1609812600000|2021-01-05 02:10:00|12721.7|12719.7|12724.6|12722.6|12725.1|12723.1|12721.4|12719.4|168
1609812900000|2021-01-05 02:15:00|12724.7|12722.7|12719.8|12717.8|12724.8|12722.8|12719.1|12717.1|281
1609813200000|2021-01-05 02:20:00|12719.7|12717.7|12720.3|12718.3|12720.8|12718.8|12718.3|12716.3|188
1609813500000|2021-01-05 02:25:00|12720.4|12718.4|12722.8|12720.8|12723.9|12721.9|12719.1|12717.1|160
1609813800000|2021-01-05 02:30:00|12722.9|12720.9|12723.4|12721.4|12726.4|12724.4|12721.8|12719.8|196
1609814100000|2021-01-05 02:35:00|12723.8|12721.8|12726.7|12724.7|12727.1|12725.1|12723.2|12721.2|202
1609814400000|2021-01-05 02:40:00|12726.8|12724.8|12729.6|12727.6|12729.6|12727.6|12724.8|12722.8|244
1609814700000|2021-01-05 02:45:00|12729.1|12727.1|12727.9|12725.9|12730.6|12728.6|12726.7|12724.7|210
1609815000000|2021-01-05 02:50:00|12728.1|12726.1|12729.4|12727.4|12729.4|12727.4|12725.2|12723.2|256
1609815300000|2021-01-05 02:55:00|12729.3|12727.3|12728.1|12726.1|12732.8|12730.8|12727.8|12725.8|369
1609815600000|2021-01-05 03:00:00|12728.2|12726.2|12727.3|12725.3|12729.6|12727.6|12726.9|12724.9|173
1609815900000|2021-01-05 03:05:00|12727.4|12725.4|12730.4|12728.4|12731.1|12729.1|12727.1|12725.1|132
1609816200000|2021-01-05 03:10:00|12730.3|12728.3|12732.3|12730.3|12735.3|12733.3|12729.7|12727.7|353
1609816500000|2021-01-05 03:15:00|12732.2|12730.2|12731.3|12729.3|12732.2|12730.2|12729.8|12727.8|138
1609816800000|2021-01-05 03:20:00|12731.4|12729.4|12733.2|12731.2|12735.1|12733.1|12731.2|12729.2|188
1609817100000|2021-01-05 03:25:00|12733.1|12731.1|12733.3|12731.3|12733.9|12731.9|12732.1|12730.1|108
1609817400000|2021-01-05 03:30:00|12733.2|12731.2|12732.6|12730.6|12736.2|12734.2|12732.6|12730.6|198
1609817700000|2021-01-05 03:35:00|12732.3|12730.3|12726.1|12724.1|12732.6|12730.6|12725.2|12723.2|448
1609818000000|2021-01-05 03:40:00|12725.9|12723.9|12715.2|12713.2|12725.9|12723.9|12701.8|12699.8|1435
1609818300000|2021-01-05 03:45:00|12715.4|12713.4|12698.7|12696.7|12715.4|12713.4|12693.9|12691.9|1533
1609818600000|2021-01-05 03:50:00|12698.9|12696.9|12699.7|12697.7|12705.2|12703.2|12698.7|12696.7|525
1609818900000|2021-01-05 03:55:00|12700.4|12698.4|12697.7|12695.7|12704.2|12702.2|12687.2|12685.2|844
1609819200000|2021-01-05 04:00:00|12697.3|12695.3|12694.7|12692.7|12701.9|12699.9|12694.7|12692.7|416
1609819500000|2021-01-05 04:05:00|12694.4|12692.4|12686.3|12684.3|12694.8|12692.8|12684.9|12682.9|543
1609819800000|2021-01-05 04:10:00|12685.7|12683.7|12685.2|12683.2|12691.1|12689.1|12676.8|12674.8|823
1609820100000|2021-01-05 04:15:00|12685.1|12683.1|12684.3|12682.3|12686.8|12684.8|12671.2|12669.2|704
1609820400000|2021-01-05 04:20:00|12684.2|12682.2|12682.9|12680.9|12685.6|12683.6|12680.7|12678.7|253
1609820700000|2021-01-05 04:25:00|12682.6|12680.6|12685.9|12683.9|12686.3|12684.3|12682.1|12680.1|242
1609821000000|2021-01-05 04:30:00|12686.2|12684.2|12690.1|12688.1|12695.1|12693.1|12685.8|12683.8|445
1609821300000|2021-01-05 04:35:00|12689.9|12687.9|12691.9|12689.9|12695.7|12693.7|12689.3|12687.3|287
1609821600000|2021-01-05 04:40:00|12692.1|12690.1|12687.9|12685.9|12692.4|12690.4|12686.6|12684.6|170
1609821900000|2021-01-05 04:45:00|12688.1|12686.1|12691.1|12689.1|12691.8|12689.8|12687.4|12685.4|149
1609822200000|2021-01-05 04:50:00|12691.2|12689.2|12690.8|12688.8|12692.3|12690.3|12687.3|12685.3|103
1609822500000|2021-01-05 04:55:00|12690.7|12688.7|12685.4|12683.4|12690.8|12688.8|12682.3|12680.3|185
1609822800000|2021-01-05 05:00:00|12685.2|12683.2|12690.2|12688.2|12691.7|12689.7|12684.7|12682.7|205
1609823100000|2021-01-05 05:05:00|12690.1|12688.1|12697.1|12695.1|12704.1|12702.1|12688.9|12686.9|542
1609823400000|2021-01-05 05:10:00|12697.2|12695.2|12699.6|12697.6|12700.2|12698.2|12696.3|12694.3|252
1609823700000|2021-01-05 05:15:00|12699.7|12697.7|12698.3|12696.3|12700.2|12698.2|12694.2|12692.2|132
1609824000000|2021-01-05 05:20:00|12698.7|12696.7|12696.8|12694.8|12699.1|12697.1|12696.2|12694.2|93
1609824300000|2021-01-05 05:25:00|12696.6|12694.6|12688.9|12686.9|12697.1|12695.1|12687.9|12685.9|322
1609824600000|2021-01-05 05:30:00|12688.3|12686.3|12687.8|12685.8|12689.4|12687.4|12683.1|12681.1|441
1609824900000|2021-01-05 05:35:00|12687.9|12685.9|12689.2|12687.2|12695.8|12693.8|12687.3|12685.3|372
1609825200000|2021-01-05 05:40:00|12689.1|12687.1|12690.4|12688.4|12695.4|12693.4|12685.6|12683.6|372
1609825500000|2021-01-05 05:45:00|12690.3|12688.3|12693.3|12691.3|12695.7|12693.7|12688.3|12686.3|191
1609825800000|2021-01-05 05:50:00|12693.4|12691.4|12694.6|12692.6|12699.7|12697.7|12691.7|12689.7|315
1609826100000|2021-01-05 05:55:00|12694.7|12692.7|12701.2|12699.2|12701.6|12699.6|12692.1|12690.1|335
1609826400000|2021-01-05 06:00:00|12701.1|12699.1|12714.9|12712.9|12719.9|12717.9|12700.1|12698.1|1224
1609826700000|2021-01-05 06:05:00|12714.6|12712.6|12702.6|12700.6|12715.4|12713.4|12701.4|12699.4|554
1609827000000|2021-01-05 06:10:00|12702.4|12700.4|12703.4|12701.4|12705.8|12703.8|12700.6|12698.6|214
1609827300000|2021-01-05 06:15:00|12703.3|12701.3|12708.4|12706.4|12708.9|12706.9|12701.1|12699.1|194
1609827600000|2021-01-05 06:20:00|12708.8|12706.8|12712.6|12710.6|12714.4|12712.4|12706.9|12704.9|363
1609827900000|2021-01-05 06:25:00|12712.4|12710.4|12708.2|12706.2|12712.6|12710.6|12706.3|12704.3|208
1609828200000|2021-01-05 06:30:00|12709.4|12707.4|12709.3|12707.3|12714.3|12712.3|12706.8|12704.8|249
1609828500000|2021-01-05 06:35:00|12709.1|12707.1|12708.3|12706.3|12711.8|12709.8|12704.8|12702.8|224
1609828800000|2021-01-05 06:40:00|12708.4|12706.4|12713.9|12711.9|12718.3|12716.3|12708.3|12706.3|525
1609829100000|2021-01-05 06:45:00|12714.1|12712.1|12711.2|12709.2|12716.9|12714.9|12710.7|12708.7|406
1609829400000|2021-01-05 06:50:00|12710.8|12708.8|12713.1|12711.1|12717.9|12715.9|12702.1|12700.1|648
1609829700000|2021-01-05 06:55:00|12713.2|12711.2|12717.3|12715.3|12717.3|12715.3|12705.1|12703.1|421
1609830000000|2021-01-05 07:00:00|12716.9|12714.9|12708.6|12706.6|12719.1|12717.1|12705.3|12703.3|1169
1609830300000|2021-01-05 07:05:00|12709.6|12707.6|12709.8|12707.8|12713.1|12711.1|12707.1|12705.1|389
1609830600000|2021-01-05 07:10:00|12709.7|12707.7|12701.1|12699.1|12714.3|12712.3|12697.4|12695.4|872
1609830900000|2021-01-05 07:15:00|12701.4|12699.4|12715.2|12713.2|12716.2|12714.2|12701.2|12699.2|631
1609831200000|2021-01-05 07:20:00|12714.9|12712.9|12714.3|12712.3|12716.7|12714.7|12711.8|12709.8|271
1609831500000|2021-01-05 07:25:00|12714.2|12712.2|12712.3|12710.3|12715.8|12713.8|12712.3|12710.3|306
1609831800000|2021-01-05 07:30:00|12711.9|12709.9|12708.4|12706.4|12715.7|12713.7|12706.6|12704.6|336
1609832100000|2021-01-05 07:35:00|12708.3|12706.3|12711.4|12709.4|12712.9|12710.9|12707.1|12705.1|270
1609832400000|2021-01-05 07:40:00|12711.3|12709.3|12705.4|12703.4|12714.1|12712.1|12703.3|12701.3|558
1609832700000|2021-01-05 07:45:00|12705.2|12703.2|12680.3|12678.3|12705.2|12703.2|12679.8|12677.8|1644
1609833000000|2021-01-05 07:50:00|12680.1|12678.1|12672.8|12670.8|12686.9|12684.9|12671.1|12669.1|1416
1609833300000|2021-01-05 07:55:00|12672.4|12670.4|12658.6|12656.6|12672.6|12670.6|12649.7|12647.7|2194
1609833600000|2021-01-05 08:00:00|12661.2|12659.2|12683.2|12681.2|12684.7|12682.7|12657.2|12655.2|1718
1609833900000|2021-01-05 08:05:00|12682.8|12680.8|12699.9|12697.9|12703.2|12701.2|12680.6|12678.6|1522
1609834200000|2021-01-05 08:10:00|12700.7|12698.7|12703.3|12701.3|12707.7|12705.7|12698.6|12696.6|1008
1609834500000|2021-01-05 08:15:00|12703.7|12701.7|12712.3|12710.3|12717.4|12715.4|12701.2|12699.2|1342
1609834800000|2021-01-05 08:20:00|12712.2|12710.2|12703.9|12701.9|12712.6|12710.6|12700.6|12698.6|651
1609835100000|2021-01-05 08:25:00|12703.4|12701.4|12709.9|12707.9|12714.7|12712.7|12702.8|12700.8|734
1609835400000|2021-01-05 08:30:00|12709.8|12707.8|12722.9|12720.9|12724.4|12722.4|12709.8|12707.8|1054
1609835700000|2021-01-05 08:35:00|12722.8|12720.8|12711.4|12709.4|12722.8|12720.8|12711.1|12709.1|453
1609836000000|2021-01-05 08:40:00|12711.8|12709.8|12706.7|12704.7|12716.2|12714.2|12702.6|12700.6|609
1609836300000|2021-01-05 08:45:00|12706.8|12704.8|12701.7|12699.7|12708.1|12706.1|12699.1|12697.1|775
1609836600000|2021-01-05 08:50:00|12701.9|12699.9|12702.1|12700.1|12703.1|12701.1|12690.2|12688.2|1035
1609836900000|2021-01-05 08:55:00|12702.2|12700.2|12703.4|12701.4|12708.4|12706.4|12700.3|12698.3|571
1609837200000|2021-01-05 09:00:00|12700.4|12698.4|12709.9|12707.9|12711.2|12709.2|12695.9|12693.9|735
1609837500000|2021-01-05 09:05:00|12710.2|12708.2|12706.7|12704.7|12713.2|12711.2|12703.7|12701.7|492
1609837800000|2021-01-05 09:10:00|12706.8|12704.8|12712.8|12710.8|12713.9|12711.9|12702.3|12700.3|494
1609838100000|2021-01-05 09:15:00|12712.7|12710.7|12713.8|12711.8|12716.9|12714.9|12708.4|12706.4|497
1609838400000|2021-01-05 09:20:00|12713.7|12711.7|12707.6|12705.6|12714.6|12712.6|12704.7|12702.7|498
1609838700000|2021-01-05 09:25:00|12707.1|12705.1|12705.7|12703.7|12708.7|12706.7|12702.7|12700.7|406
1609839000000|2021-01-05 09:30:00|12704.6|12702.6|12713.3|12711.3|12714.2|12712.2|12701.9|12699.9|514
1609839300000|2021-01-05 09:35:00|12713.4|12711.4|12720.2|12718.2|12721.8|12719.8|12711.9|12709.9|612
1609839600000|2021-01-05 09:40:00|12720.3|12718.3|12721.9|12719.9|12725.7|12723.7|12719.4|12717.4|486
1609839900000|2021-01-05 09:45:00|12722.2|12720.2|12719.9|12717.9|12723.4|12721.4|12719.9|12717.9|351
1609840200000|2021-01-05 09:50:00|12719.8|12717.8|12722.7|12720.7|12722.9|12720.9|12719.7|12717.7|328
1609840500000|2021-01-05 09:55:00|12722.9|12720.9|12711.4|12709.4|12724.6|12722.6|12710.2|12708.2|599
1609840800000|2021-01-05 10:00:00|12711.7|12709.7|12718.9|12716.9|12720.9|12718.9|12711.7|12709.7|445
1609841100000|2021-01-05 10:05:00|12718.8|12716.8|12721.4|12719.4|12723.3|12721.3|12718.2|12716.2|249
1609841400000|2021-01-05 10:10:00|12721.2|12719.2|12718.4|12716.4|12721.9|12719.9|12715.2|12713.2|238
1609841700000|2021-01-05 10:15:00|12718.3|12716.3|12712.7|12710.7|12718.9|12716.9|12708.1|12706.1|396
1609842000000|2021-01-05 10:20:00|12712.6|12710.6|12711.7|12709.7|12714.2|12712.2|12709.7|12707.7|209
1609842300000|2021-01-05 10:25:00|12712.1|12710.1|12708.4|12706.4|12712.4|12710.4|12707.7|12705.7|256
1609842600000|2021-01-05 10:30:00|12708.8|12706.8|12708.8|12706.8|12711.9|12709.9|12708.1|12706.1|209
1609842900000|2021-01-05 10:35:00|12708.9|12706.9|12715.7|12713.7|12715.7|12713.7|12708.8|12706.8|253
1609843200000|2021-01-05 10:40:00|12715.9|12713.9|12717.1|12715.1|12719.8|12717.8|12714.3|12712.3|427
1609843500000|2021-01-05 10:45:00|12716.9|12714.9|12708.9|12706.9|12717.4|12715.4|12708.3|12706.3|284
1609843800000|2021-01-05 10:50:00|12709.2|12707.2|12710.2|12708.2|12713.2|12711.2|12707.4|12705.4|301
1609844100000|2021-01-05 10:55:00|12709.9|12707.9|12713.2|12711.2|12715.2|12713.2|12709.9|12707.9|332
1609844400000|2021-01-05 11:00:00|12713.7|12711.7|12721.2|12719.2|12722.6|12720.6|12712.9|12710.9|441
1609844700000|2021-01-05 11:05:00|12721.1|12719.1|12724.4|12722.4|12726.2|12724.2|12720.6|12718.6|420
1609845000000|2021-01-05 11:10:00|12724.6|12722.6|12723.7|12721.7|12726.6|12724.6|12720.8|12718.8|342
1609845300000|2021-01-05 11:15:00|12723.8|12721.8|12727.3|12725.3|12732.7|12730.7|12723.2|12721.2|977
1609845600000|2021-01-05 11:20:00|12727.4|12725.4|12727.4|12725.4|12730.7|12728.7|12727.2|12725.2|348
1609845900000|2021-01-05 11:25:00|12727.6|12725.6|12728.7|12726.7|12734.2|12732.2|12726.4|12724.4|548
1609846200000|2021-01-05 11:30:00|12728.6|12726.6|12722.2|12720.2|12729.2|12727.2|12720.9|12718.9|621
1609846500000|2021-01-05 11:35:00|12722.3|12720.3|12712.3|12710.3|12723.3|12721.3|12712.1|12710.1|801
1609846800000|2021-01-05 11:40:00|12712.4|12710.4|12707.3|12705.3|12712.9|12710.9|12705.2|12703.2|745
1609847100000|2021-01-05 11:45:00|12707.7|12705.7|12708.2|12706.2|12709.6|12707.6|12702.8|12700.8|547
1609847400000|2021-01-05 11:50:00|12708.1|12706.1|12710.1|12708.1|12714.7|12712.7|12707.2|12705.2|424
1609847700000|2021-01-05 11:55:00|12710.2|12708.2|12698.9|12696.9|12710.2|12708.2|12686.2|12684.2|1467
1609848000000|2021-01-05 12:00:00|12700.1|12698.1|12698.2|12696.2|12703.4|12701.4|12692.7|12690.7|757
1609848300000|2021-01-05 12:05:00|12698.4|12696.4|12682.6|12680.6|12698.7|12696.7|12677.8|12675.8|1383
1609848600000|2021-01-05 12:10:00|12682.3|12680.3|12688.7|12686.7|12690.1|12688.1|12681.2|12679.2|735
1609848900000|2021-01-05 12:15:00|12688.8|12686.8|12680.4|12678.4|12689.2|12687.2|12680.4|12678.4|674
1609849200000|2021-01-05 12:20:00|12680.6|12678.6|12683.6|12681.6|12684.4|12682.4|12670.3|12668.3|1366
1609849500000|2021-01-05 12:25:00|12683.4|12681.4|12669.8|12667.8|12685.4|12683.4|12668.1|12666.1|1217
1609849800000|2021-01-05 12:30:00|12669.3|12667.3|12672.3|12670.3|12675.4|12673.4|12662.1|12660.1|1293
1609850100000|2021-01-05 12:35:00|12672.2|12670.2|12678.3|12676.3|12684.9|12682.9|12672.1|12670.1|1137
1609850400000|2021-01-05 12:40:00|12678.2|12676.2|12679.8|12677.8|12680.4|12678.4|12672.3|12670.3|816
1609850700000|2021-01-05 12:45:00|12680.1|12678.1|12687.9|12685.9|12688.9|12686.9|12678.9|12676.9|952
1609851000000|2021-01-05 12:50:00|12687.8|12685.8|12692.4|12690.4|12693.9|12691.9|12685.2|12683.2|998
1609851300000|2021-01-05 12:55:00|12692.6|12690.6|12690.7|12688.7|12693.2|12691.2|12688.2|12686.2|724
1609851600000|2021-01-05 13:00:00|12690.2|12688.2|12687.9|12685.9|12692.7|12690.7|12687.9|12685.9|745
1609851900000|2021-01-05 13:05:00|12687.7|12685.7|12680.7|12678.7|12688.9|12686.9|12674.2|12672.2|1302
1609852200000|2021-01-05 13:10:00|12680.2|12678.2|12674.1|12672.1|12683.1|12681.1|12672.2|12670.2|766
1609852500000|2021-01-05 13:15:00|12674.2|12672.2|12662.8|12660.8|12675.9|12673.9|12655.4|12653.4|1591
1609852800000|2021-01-05 13:20:00|12662.7|12660.7|12652.7|12650.7|12663.4|12661.4|12649.2|12647.2|997
1609853100000|2021-01-05 13:25:00|12652.8|12650.8|12644.9|12642.9|12657.3|12655.3|12637.2|12635.2|1839
1609853400000|2021-01-05 13:30:00|12645.3|12643.3|12638.4|12636.4|12650.7|12648.7|12631.7|12629.7|1898
1609853700000|2021-01-05 13:35:00|12637.7|12635.7|12649.2|12647.2|12653.9|12651.9|12637.2|12635.2|1492
1609854000000|2021-01-05 13:40:00|12649.6|12647.6|12648.3|12646.3|12651.1|12649.1|12646.4|12644.4|675
1609854300000|2021-01-05 13:45:00|12648.2|12646.2|12637.9|12635.9|12652.3|12650.3|12636.7|12634.7|1544
1609854600000|2021-01-05 13:50:00|12637.4|12635.4|12642.6|12640.6|12643.8|12641.8|12630.9|12628.9|1413
1609854900000|2021-01-05 13:55:00|12642.2|12640.2|12621.9|12619.9|12643.1|12641.1|12621.9|12619.9|2217
1609855200000|2021-01-05 14:00:00|12623.2|12621.2|12633.4|12631.4|12636.4|12634.4|12620.8|12618.8|1782
1609855500000|2021-01-05 14:05:00|12633.7|12631.7|12639.6|12637.6|12641.4|12639.4|12633.7|12631.7|884
1609855800000|2021-01-05 14:10:00|12639.7|12637.7|12652.7|12650.7|12653.2|12651.2|12639.6|12637.6|2102
1609856100000|2021-01-05 14:15:00|12652.2|12650.2|12652.9|12650.9|12653.7|12651.7|12648.8|12646.8|992
1609856400000|2021-01-05 14:20:00|12652.4|12650.4|12652.4|12650.4|12653.2|12651.2|12648.7|12646.7|679
1609856700000|2021-01-05 14:25:00|12652.6|12650.6|12658.7|12656.7|12664.7|12662.7|12649.9|12647.9|2178
1609857000000|2021-01-05 14:30:00|12658.9|12656.9|12703.2|12702.2|12705.4|12704.4|12658.4|12656.9|18215
1609857300000|2021-01-05 14:35:00|12702.4|12701.4|12731.1|12730.1|12733.1|12732.1|12701.2|12700.2|13791
1609857600000|2021-01-05 14:40:00|12734.3|12733.3|12756.1|12755.1|12760.9|12759.9|12733.2|12732.2|13738
1609857900000|2021-01-05 14:45:00|12755.9|12754.9|12747.9|12746.9|12761.7|12760.7|12737.6|12736.6|9264
1609858200000|2021-01-05 14:50:00|12749.2|12748.2|12771.4|12770.4|12771.7|12770.7|12748.8|12747.8|8000
1609858500000|2021-01-05 14:55:00|12771.2|12770.2|12758.6|12757.6|12776.8|12775.8|12755.2|12754.2|5973
1609858800000|2021-01-05 15:00:00|12770.7|12769.7|12780.7|12779.7|12782.1|12781.1|12743.4|12742.4|11881
1609859100000|2021-01-05 15:05:00|12780.9|12779.9|12773.8|12772.8|12785.2|12784.2|12762.6|12761.6|9095
1609859400000|2021-01-05 15:10:00|12774.2|12773.2|12772.1|12771.1|12780.7|12779.7|12769.2|12768.2|4268
1609859700000|2021-01-05 15:15:00|12772.2|12771.2|12742.1|12741.1|12793.3|12792.3|12736.3|12735.3|10208
1609860000000|2021-01-05 15:20:00|12742.7|12741.7|12745.5|12744.5|12746.7|12745.7|12730.7|12729.7|7764
1609860300000|2021-01-05 15:25:00|12745.6|12744.6|12755.7|12754.7|12762.2|12761.2|12743.5|12742.5|6147
1609860600000|2021-01-05 15:30:00|12756|12755|12745.8|12744.8|12758.2|12757.2|12731|12730|6814
1609860900000|2021-01-05 15:35:00|12746.2|12745.2|12751.5|12750.5|12759|12758|12738.1|12737.1|4741
1609861200000|2021-01-05 15:40:00|12752|12751|12732.7|12731.7|12758.5|12757.5|12728.8|12727.8|5745
1609861500000|2021-01-05 15:45:00|12732.3|12731.3|12746|12745|12749.2|12748.2|12727|12726|5364
1609861800000|2021-01-05 15:50:00|12745.7|12744.7|12766.7|12765.7|12770.5|12769.5|12739.2|12738.2|7054
1609862100000|2021-01-05 15:55:00|12766.6|12765.6|12725.8|12724.8|12768.2|12767.2|12724|12723|7212
1609862400000|2021-01-05 16:00:00|12725.5|12724.5|12738.7|12737.7|12746|12745|12723.6|12722.6|6166
1609862700000|2021-01-05 16:05:00|12737.7|12736.7|12726.5|12725.5|12748.5|12747.5|12720.1|12719.1|5311
1609863000000|2021-01-05 16:10:00|12726.2|12725.2|12728.3|12727.3|12734.5|12733.5|12719.3|12718.3|4976
1609863300000|2021-01-05 16:15:00|12726.3|12725.3|12711.2|12710.2|12726.3|12725.3|12700.1|12699.1|8316
1609863600000|2021-01-05 16:20:00|12710.3|12709.3|12719.6|12718.6|12720.5|12719.5|12707.7|12706.7|4675
1609863900000|2021-01-05 16:25:00|12719.5|12718.5|12741.8|12740.8|12742.6|12741.6|12715.6|12714.6|5285
1609864200000|2021-01-05 16:30:00|12742.2|12741.2|12749.7|12748.7|12753.1|12752.1|12740.5|12739.5|3724
1609864500000|2021-01-05 16:35:00|12750.8|12749.8|12752|12751|12754.7|12753.7|12748|12747|2973
1609864800000|2021-01-05 16:40:00|12752.6|12751.6|12745.6|12744.6|12754.3|12753.3|12744.1|12743.1|4223
1609865100000|2021-01-05 16:45:00|12746.3|12745.3|12749.6|12748.6|12754|12753|12741.7|12740.7|2834
1609865400000|2021-01-05 16:50:00|12749.3|12748.3|12752|12751|12756.3|12755.3|12746.5|12745.5|2205
1609865700000|2021-01-05 16:55:00|12752.6|12751.6|12741|12740|12753.2|12752.2|12738.3|12737.3|2494
1609866000000|2021-01-05 17:00:00|12742|12741|12740.7|12739.7|12745.3|12744.3|12732.1|12731.1|3328
1609866300000|2021-01-05 17:05:00|12742|12741|12739.5|12738.5|12752.5|12751.5|12731.6|12730.6|4606
1609866600000|2021-01-05 17:10:00|12739|12738|12730.7|12729.7|12746|12745|12727|12726|2888
1609866900000|2021-01-05 17:15:00|12730.8|12729.8|12726.6|12725.6|12731.5|12730.5|12713.3|12712.3|4250
1609867200000|2021-01-05 17:20:00|12726.2|12725.2|12725.1|12724.1|12730.6|12729.6|12720.1|12719.1|2536
1609867500000|2021-01-05 17:25:00|12725.3|12724.3|12722.7|12721.7|12729.5|12728.5|12717.8|12716.8|2332
1609867800000|2021-01-05 17:30:00|12723.5|12722.5|12729.6|12728.6|12733.6|12732.6|12720.6|12719.6|2702
1609868100000|2021-01-05 17:35:00|12729.7|12728.7|12734.5|12733.5|12735.7|12734.7|12726|12725|2223
1609868400000|2021-01-05 17:40:00|12734.8|12733.8|12721.8|12720.8|12736.9|12735.9|12716.5|12715.5|2701
1609868700000|2021-01-05 17:45:00|12721.5|12720.5|12720|12719|12725.3|12724.3|12716|12715|2371
1609869000000|2021-01-05 17:50:00|12719.5|12718.5|12722.5|12721.5|12724|12723|12714.9|12713.9|2291
1609869300000|2021-01-05 17:55:00|12721.8|12720.8|12739.5|12738.5|12740.3|12739.3|12720.8|12719.8|4019
1609869600000|2021-01-05 18:00:00|12740.3|12739.3|12737.8|12736.8|12744.5|12743.5|12736.8|12735.8|3155
1609869900000|2021-01-05 18:05:00|12737.3|12736.3|12739.8|12738.8|12741.5|12740.5|12736|12735|1435
1609870200000|2021-01-05 18:10:00|12739.7|12738.7|12741.5|12740.5|12742.9|12741.9|12737.2|12736.2|1321
1609870500000|2021-01-05 18:15:00|12742.2|12741.2|12740.8|12739.8|12745.8|12744.8|12738.8|12737.8|1842
1609870800000|2021-01-05 18:20:00|12740.5|12739.5|12737.3|12736.3|12745.3|12744.3|12736.8|12735.8|1244
1609871100000|2021-01-05 18:25:00|12737.5|12736.5|12737.3|12736.3|12740|12739|12734.5|12733.5|1232
1609871400000|2021-01-05 18:30:00|12737|12736|12753.2|12752.2|12753.3|12752.3|12736.5|12735.5|2154
1609871700000|2021-01-05 18:35:00|12752.8|12751.8|12751|12750|12756|12755|12749|12748|3008
1609872000000|2021-01-05 18:40:00|12751.2|12750.2|12755.3|12754.3|12757|12756|12751.2|12750.2|1177
1609872300000|2021-01-05 18:45:00|12755.2|12754.2|12762.2|12761.2|12767.3|12766.3|12755.2|12754.2|3594
1609872600000|2021-01-05 18:50:00|12762.3|12761.3|12759.3|12758.3|12768.5|12767.5|12759.2|12758.2|2896
1609872900000|2021-01-05 18:55:00|12759.4|12758.4|12763.4|12762.4|12765.2|12764.2|12759|12758|1546
1609873200000|2021-01-05 19:00:00|12763.9|12762.9|12783.9|12782.9|12788|12787|12762.8|12761.8|5305
1609873500000|2021-01-05 19:05:00|12784|12783|12796.4|12795.4|12800.7|12799.7|12784|12783|4510
1609873800000|2021-01-05 19:10:00|12796.3|12795.3|12795|12794|12798.4|12797.4|12790.3|12789.3|2700
1609874100000|2021-01-05 19:15:00|12795.2|12794.2|12796.3|12795.3|12801.3|12800.3|12791.8|12790.8|2021
1609874400000|2021-01-05 19:20:00|12796.9|12795.9|12797.3|12796.3|12798|12797|12791.7|12790.7|1730
1609874700000|2021-01-05 19:25:00|12797.8|12796.8|12796|12795|12801.7|12800.7|12792.9|12791.9|1967
1609875000000|2021-01-05 19:30:00|12796.3|12795.3|12805.2|12804.2|12809.9|12808.9|12796.3|12795.3|4445
1609875300000|2021-01-05 19:35:00|12805|12804|12802.5|12801.5|12808.9|12807.9|12801.7|12800.7|1677
1609875600000|2021-01-05 19:40:00|12803.2|12802.2|12807.9|12806.9|12813.4|12812.4|12803|12802|2626
1609875900000|2021-01-05 19:45:00|12807.8|12806.8|12803.5|12802.5|12809.5|12808.5|12802|12801|1639
1609876200000|2021-01-05 19:50:00|12803.9|12802.9|12785.8|12784.8|12805.2|12804.2|12784|12783|3859
1609876500000|2021-01-05 19:55:00|12786|12785|12785.5|12784.5|12789.4|12788.4|12780|12779|2584
1609876800000|2021-01-05 20:00:00|12785.7|12784.7|12792.8|12791.8|12793.5|12792.5|12781|12780|4459
1609877100000|2021-01-05 20:05:00|12792.7|12791.7|12799.5|12798.5|12802.5|12801.5|12790.3|12789.3|3162
1609877400000|2021-01-05 20:10:00|12799.7|12798.7|12794.5|12793.5|12802.7|12801.7|12793.3|12792.3|2574
1609877700000|2021-01-05 20:15:00|12794.7|12793.7|12794.3|12793.3|12797.3|12796.3|12784.8|12783.8|3586
1609878000000|2021-01-05 20:20:00|12793.3|12792.3|12777.5|12776.5|12794|12793|12771.1|12770.1|5481
1609878300000|2021-01-05 20:25:00|12778|12777|12769.3|12768.3|12778.8|12777.8|12768.9|12767.9|2176
1609878600000|2021-01-05 20:30:00|12769.4|12768.4|12774.4|12773.4|12778.4|12777.4|12765.9|12764.9|3666
1609878900000|2021-01-05 20:35:00|12774.3|12773.3|12769.6|12768.6|12782.8|12781.8|12769.3|12768.3|3248
1609879200000|2021-01-05 20:40:00|12770|12769|12790.5|12789.5|12792.3|12791.3|12764.3|12763.3|4174
1609879500000|2021-01-05 20:45:00|12790.8|12789.8|12805.3|12804.3|12806.3|12805.3|12787|12786|4459
1609879800000|2021-01-05 20:50:00|12809.5|12808.5|12807|12806|12809.8|12808.8|12791|12790|6631
1609880100000|2021-01-05 20:55:00|12806.6|12805.6|12801.3|12800.3|12809.6|12808.6|12795.5|12794.5|9360
1609880400000|2021-01-05 21:00:00|12801.8|12800.8|12814.4|12812.4|12818.9|12816.9|12798.5|12796.5|5573
1609880700000|2021-01-05 21:05:00|12813.9|12811.9|12809|12807|12814.3|12812.3|12806.4|12804.4|1440
1609881000000|2021-01-05 21:10:00|12808.9|12806.9|12805.3|12800.3|12812|12810|12799.3|12797.3|1863
1609881300000|2021-01-05 21:15:00|12805.5|12800.5|12807.2|12802.2|12807.8|12802.8|12805.3|12800.3|6
1609881600000|2021-01-05 21:20:00|12807|12802|12807.2|12802.2|12807.3|12802.3|12805.5|12800.5|0
1609881900000|2021-01-05 21:25:00|12807.3|12802.3|12807.2|12802.2|12807.4|12802.4|12806|12801|0
1609882200000|2021-01-05 21:30:00|12805|12803|12805|12803|12809.8|12807.8|12802.3|12800.3|337
1609882500000|2021-01-05 21:35:00|12805.5|12803.5|12809|12807|12810.3|12808.3|12805.3|12803.3|241
1609882800000|2021-01-05 21:40:00|12808.8|12806.8|12815|12813|12819.5|12817.5|12808.8|12806.8|504
1609883100000|2021-01-05 21:45:00|12815.5|12813.5|12812|12810|12818|12816|12810.8|12808.8|272
1609883400000|2021-01-05 21:50:00|12812.5|12810.5|12817|12815|12818.3|12816.3|12811.3|12809.3|276
1609883700000|2021-01-05 21:55:00|12816.5|12814.5|12816.4|12811.4|12818|12816|12813|12811|280
1609884000000|2021-01-05 22:00:00|12816.3|12811.3|12815.5|12810.5|12817.1|12812.1|12815.4|12810.4|0
1609884300000|2021-01-05 22:05:00|12815.6|12810.6|12815|12810|12815.6|12810.6|12815|12810|0
1609884600000|2021-01-05 22:10:00|12815.1|12810.1|12815.7|12810.7|12815.8|12810.8|12815|12810|0
1609884900000|2021-01-05 22:15:00|12815.8|12810.8|12810.2|12805.2|12817.5|12812.5|12810.1|12805.1|0
1609885200000|2021-01-05 22:20:00|12810.3|12805.3|12809.7|12804.7|12811.9|12806.9|12809.7|12804.7|0
1609885500000|2021-01-05 22:25:00|12809.6|12804.6|12810|12805|12811.4|12806.4|12808.8|12803.8|0
1609885800000|2021-01-05 22:30:00|12810.8|12805.8|12813.3|12808.3|12814|12809|12809.9|12804.9|0
1609886100000|2021-01-05 22:35:00|12813.1|12808.1|12811|12806|12813.2|12808.2|12811|12806|0
1609886400000|2021-01-05 22:40:00|12810.9|12805.9|12810.1|12805.1|12813.4|12808.4|12809.9|12804.9|0
1609886700000|2021-01-05 22:45:00|12810.2|12805.2|12809.7|12804.7|12810.2|12805.2|12809.7|12804.7|0
1609887000000|2021-01-05 22:50:00|12809.6|12804.6|12809.4|12804.4|12809.7|12804.7|12809.4|12804.4|0
1609887300000|2021-01-05 22:55:00|12809.3|12804.3|12809.5|12804.5|12810.3|12805.3|12808.9|12803.9|0
1609887600000|2021-01-05 23:00:00|12816|12814|12808.4|12806.4|12820.5|12818.5|12804.5|12802.5|661
1609887900000|2021-01-05 23:05:00|12808.5|12806.5|12801.6|12799.6|12809|12807|12800.8|12798.8|292
1609888200000|2021-01-05 23:10:00|12802|12800|12800.6|12798.6|12806.3|12804.3|12800.4|12798.4|265
1609888500000|2021-01-05 23:15:00|12800|12798|12799.4|12797.4|12801.8|12799.8|12796.9|12794.9|226
1609888800000|2021-01-05 23:20:00|12800.6|12798.6|12802.4|12800.4|12804.9|12802.9|12799.5|12797.5|177
1609889100000|2021-01-05 23:25:00|12802.3|12800.3|12799.1|12797.1|12802.3|12800.3|12798.6|12796.6|132
1609889400000|2021-01-05 23:30:00|12799.3|12797.3|12795.8|12793.8|12800.8|12798.8|12793.3|12791.3|364
1609889700000|2021-01-05 23:35:00|12795.9|12793.9|12801|12799|12801.9|12799.9|12794.1|12792.1|205
1609890000000|2021-01-05 23:40:00|12800.9|12798.9|12799.4|12797.4|12801.9|12799.9|12798.8|12796.8|252
1609890300000|2021-01-05 23:45:00|12799.5|12797.5|12803.6|12801.6|12804|12802|12796.6|12794.6|287
1609890600000|2021-01-05 23:50:00|12804|12802|12805.4|12803.4|12807.1|12805.1|12801.1|12799.1|335
1609890900000|2021-01-05 23:55:00|12805.3|12803.3|12806.4|12804.4|12806.5|12804.5|12801.6|12799.6|469
1609891200000|2021-01-06 00:00:00|12806.3|12804.3|12812.9|12810.9|12822.4|12820.4|12804.9|12802.9|1050
1609891500000|2021-01-06 00:05:00|12813.1|12811.1|12806.9|12804.9|12816|12814|12806.1|12804.1|378
1609891800000|2021-01-06 00:10:00|12806.8|12804.8|12809.4|12807.4|12810.6|12808.6|12804.3|12802.3|368
1609892100000|2021-01-06 00:15:00|12809.6|12807.6|12818.8|12816.8|12819.1|12817.1|12808.6|12806.6|494
1609892400000|2021-01-06 00:20:00|12818.5|12816.5|12841.1|12839.1|12844.3|12842.3|12818.5|12816.5|1611
1609892700000|2021-01-06 00:25:00|12841.6|12839.6|12837.9|12835.9|12845.9|12843.9|12835.6|12833.6|836
1609893000000|2021-01-06 00:30:00|12840.8|12838.8|12842.9|12840.9|12843.6|12841.6|12834.6|12832.6|825
1609893300000|2021-01-06 00:35:00|12842.6|12840.6|12846.9|12844.9|12848.4|12846.4|12838.3|12836.3|876
1609893600000|2021-01-06 00:40:00|12847|12845|12852.5|12850.5|12852.9|12850.9|12839.8|12837.8|1398
1609893900000|2021-01-06 00:45:00|12852.4|12850.4|12843.8|12841.8|12854.9|12852.9|12840.9|12838.9|1140
1609894200000|2021-01-06 00:50:00|12843.6|12841.6|12825.3|12823.3|12844.5|12842.5|12815.5|12813.5|2412
1609894500000|2021-01-06 00:55:00|12825.5|12823.5|12788.9|12786.9|12825.5|12823.5|12776|12774|4484
1609894800000|2021-01-06 01:00:00|12789.8|12787.8|12787.9|12785.9|12794.6|12792.6|12778.5|12776.5|2346
1609895100000|2021-01-06 01:05:00|12787.8|12785.8|12801.4|12799.4|12802.9|12800.9|12784.5|12782.5|1115
1609895400000|2021-01-06 01:10:00|12801.9|12799.9|12792.1|12790.1|12803|12801|12789.4|12787.4|974
1609895700000|2021-01-06 01:15:00|12792.3|12790.3|12747.3|12745.3|12793.3|12791.3|12740.1|12738.1|3965
1609896000000|2021-01-06 01:20:00|12747|12745|12722|12720|12747.3|12745.3|12701.4|12699.4|4591
1609896300000|2021-01-06 01:25:00|12721.5|12719.5|12697.1|12695.1|12723.5|12721.5|12678.8|12676.8|3425
1609896600000|2021-01-06 01:30:00|12696.6|12694.6|12714.4|12712.4|12718.6|12716.6|12689.5|12687.5|2013
1609896900000|2021-01-06 01:35:00|12714.6|12712.6|12701.5|12699.5|12716|12714|12693.6|12691.6|2042
1609897200000|2021-01-06 01:40:00|12701.4|12699.4|12711.3|12709.3|12724|12722|12694|12692|1605
1609897500000|2021-01-06 01:45:00|12710.9|12708.9|12708.9|12706.9|12712.4|12710.4|12686.3|12684.3|1969
1609897800000|2021-01-06 01:50:00|12708.5|12706.5|12727.5|12725.5|12728.6|12726.6|12699.6|12697.6|1419
1609898100000|2021-01-06 01:55:00|12727.9|12725.9|12729.9|12727.9|12738.3|12736.3|12723.8|12721.8|1893
1609898400000|2021-01-06 02:00:00|12730|12728|12742.3|12740.3|12749.1|12747.1|12716.4|12714.4|2017
1609898700000|2021-01-06 02:05:00|12741.8|12739.8|12721.4|12719.4|12742.5|12740.5|12719|12717|1013
1609899000000|2021-01-06 02:10:00|12722.1|12720.1|12720|12718|12728.5|12726.5|12717.3|12715.3|1054
1609899300000|2021-01-06 02:15:00|12720.1|12718.1|12711.9|12709.9|12736|12734|12704.3|12702.3|1909
1609899600000|2021-01-06 02:20:00|12711.8|12709.8|12705.3|12703.3|12712.1|12710.1|12693.4|12691.4|1422
1609899900000|2021-01-06 02:25:00|12705.8|12703.8|12716|12714|12722|12720|12704.8|12702.8|1084
1609900200000|2021-01-06 02:30:00|12715.8|12713.8|12708.1|12706.1|12725|12723|12703|12701|1078
1609900500000|2021-01-06 02:35:00|12708|12706|12713.4|12711.4|12716.6|12714.6|12703.8|12701.8|683
1609900800000|2021-01-06 02:40:00|12713.8|12711.8|12694.3|12692.3|12714.1|12712.1|12688.1|12686.1|1133
1609901100000|2021-01-06 02:45:00|12693.4|12691.4|12675.1|12673.1|12699.1|12697.1|12667.1|12665.1|1780
1609901400000|2021-01-06 02:50:00|12674.6|12672.6|12645.5|12643.5|12675.1|12673.1|12644|12642|2438
1609901700000|2021-01-06 02:55:00|12644.9|12642.9|12656.5|12654.5|12660.4|12658.4|12638.4|12636.4|1811
1609902000000|2021-01-06 03:00:00|12656.3|12654.3|12642.5|12640.5|12656.3|12654.3|12631.4|12629.4|2157
1609902300000|2021-01-06 03:05:00|12642.3|12640.3|12656|12654|12660.3|12658.3|12640.8|12638.8|1319
1609902600000|2021-01-06 03:10:00|12655.5|12653.5|12665|12663|12669|12667|12654.8|12652.8|967
1609902900000|2021-01-06 03:15:00|12665.3|12663.3|12665.9|12663.9|12669.5|12667.5|12657.3|12655.3|815
1609903200000|2021-01-06 03:20:00|12665.8|12663.8|12651|12649|12666.8|12664.8|12647|12645|1044
1609903500000|2021-01-06 03:25:00|12650.9|12648.9|12639.9|12637.9|12660|12658|12639.5|12637.5|1063
1609903800000|2021-01-06 03:30:00|12639.8|12637.8|12642.6|12640.6|12644.5|12642.5|12617.4|12615.4|2058
1609904100000|2021-01-06 03:35:00|12642.3|12640.3|12629.6|12627.6|12644.3|12642.3|12628.4|12626.4|645
1609904400000|2021-01-06 03:40:00|12629.3|12627.3|12643.5|12641.5|12644.9|12642.9|12615.3|12613.3|1929
1609904700000|2021-01-06 03:45:00|12643.6|12641.6|12638.3|12636.3|12648.1|12646.1|12636|12634|830
1609905000000|2021-01-06 03:50:00|12638|12636|12648|12646|12653|12651|12636.9|12634.9|1021
1609905300000|2021-01-06 03:55:00|12647.9|12645.9|12633.8|12631.8|12649.3|12647.3|12628.4|12626.4|756
1609905600000|2021-01-06 04:00:00|12633.6|12631.6|12626.8|12624.8|12635.8|12633.8|12604.4|12602.4|1623
1609905900000|2021-01-06 04:05:00|12626.6|12624.6|12631|12629|12637.3|12635.3|12621.9|12619.9|745
1609906200000|2021-01-06 04:10:00|12631.1|12629.1|12638|12636|12639.6|12637.6|12628.8|12626.8|552
1609906500000|2021-01-06 04:15:00|12638.3|12636.3|12621.9|12619.9|12648.4|12646.4|12614.9|12612.9|1257
1609906800000|2021-01-06 04:20:00|12620|12618|12644.5|12642.5|12649.9|12647.9|12604.9|12602.9|2121
1609907100000|2021-01-06 04:25:00|12644.4|12642.4|12656.5|12654.5|12659|12657|12641.6|12639.6|1262
1609907400000|2021-01-06 04:30:00|12655.8|12653.8|12636.4|12634.4|12656.6|12654.6|12633.8|12631.8|946
1609907700000|2021-01-06 04:35:00|12636.3|12634.3|12631.4|12629.4|12647.3|12645.3|12626.6|12624.6|643
1609908000000|2021-01-06 04:40:00|12631.5|12629.5|12617.1|12615.1|12638.6|12636.6|12604.5|12602.5|1451
1609908300000|2021-01-06 04:45:00|12617|12615|12601.1|12599.1|12623.3|12621.3|12593|12591|1350
1609908600000|2021-01-06 04:50:00|12601|12599|12623.6|12621.6|12623.8|12621.8|12589.6|12587.6|1358
1609908900000|2021-01-06 04:55:00|12623.5|12621.5|12623.4|12621.4|12624.8|12622.8|12618.1|12616.1|490
1609909200000|2021-01-06 05:00:00|12623.5|12621.5|12626|12624|12629.4|12627.4|12612.4|12610.4|761
1609909500000|2021-01-06 05:05:00|12625.9|12623.9|12628|12626|12629.4|12627.4|12621.6|12619.6|469
1609909800000|2021-01-06 05:10:00|12627.8|12625.8|12637.8|12635.8|12639.8|12637.8|12626.6|12624.6|749
1609910100000|2021-01-06 05:15:00|12637.9|12635.9|12639.3|12637.3|12649.9|12647.9|12634.6|12632.6|795
1609910400000|2021-01-06 05:20:00|12639.5|12637.5|12642.5|12640.5|12646.1|12644.1|12634.9|12632.9|564
1609910700000|2021-01-06 05:25:00|12643.1|12641.1|12640.9|12638.9|12645.3|12643.3|12638.3|12636.3|286
1609911000000|2021-01-06 05:30:00|12640.8|12638.8|12639.8|12637.8|12642.6|12640.6|12638.3|12636.3|402
1609911300000|2021-01-06 05:35:00|12639.9|12637.9|12639.5|12637.5|12642.5|12640.5|12630.6|12628.6|487
1609911600000|2021-01-06 05:40:00|12639.8|12637.8|12645.9|12643.9|12645.9|12643.9|12634.6|12632.6|351
1609911900000|2021-01-06 05:45:00|12645.8|12643.8|12635.9|12633.9|12646.1|12644.1|12635.6|12633.6|226
1609912200000|2021-01-06 05:50:00|12636.9|12634.9|12617.3|12615.3|12639.4|12637.4|12614.8|12612.8|633
1609912500000|2021-01-06 05:55:00|12616.8|12614.8|12622.3|12620.3|12628.4|12626.4|12615|12613|521
1609912800000|2021-01-06 06:00:00|12622.4|12620.4|12629.4|12627.4|12630.9|12628.9|12617.5|12615.5|394
1609913100000|2021-01-06 06:05:00|12629.6|12627.6|12642.9|12640.9|12642.9|12640.9|12625.5|12623.5|404
1609913400000|2021-01-06 06:10:00|12643|12641|12651|12649|12652|12650|12637.6|12635.6|671
1609913700000|2021-01-06 06:15:00|12651.8|12649.8|12673.9|12671.9|12675.4|12673.4|12649.9|12647.9|1120
1609914000000|2021-01-06 06:20:00|12674.4|12672.4|12665.4|12663.4|12677.5|12675.5|12660.8|12658.8|828
1609914300000|2021-01-06 06:25:00|12665.3|12663.3|12667.5|12665.5|12668.9|12666.9|12662.8|12660.8|350
1609914600000|2021-01-06 06:30:00|12668.1|12666.1|12670.6|12668.6|12671.3|12669.3|12664|12662|437
1609914900000|2021-01-06 06:35:00|12670.5|12668.5|12670.6|12668.6|12672.3|12670.3|12666.6|12664.6|270
1609915200000|2021-01-06 06:40:00|12671.3|12669.3|12666|12664|12677.1|12675.1|12665.6|12663.6|581
1609915500000|2021-01-06 06:45:00|12666.1|12664.1|12644.4|12642.4|12666.5|12664.5|12637.1|12635.1|980
1609915800000|2021-01-06 06:50:00|12644.6|12642.6|12635.3|12633.3|12646.6|12644.6|12629.8|12627.8|797
1609916100000|2021-01-06 06:55:00|12635.5|12633.5|12642.3|12640.3|12645.4|12643.4|12634.4|12632.4|443
1609916400000|2021-01-06 07:00:00|12641.9|12639.9|12653.8|12651.8|12658.5|12656.5|12625.3|12623.3|1468
1609916700000|2021-01-06 07:05:00|12654.6|12652.6|12664.3|12662.3|12673.5|12671.5|12654.6|12652.6|1131
1609917000000|2021-01-06 07:10:00|12664.4|12662.4|12658.6|12656.6|12668|12666|12649.9|12647.9|1001
1609917300000|2021-01-06 07:15:00|12658.5|12656.5|12658.9|12656.9|12668.4|12666.4|12655.9|12653.9|1067
1609917600000|2021-01-06 07:20:00|12658.6|12656.6|12638.4|12636.4|12658.8|12656.8|12636.5|12634.5|1640
1609917900000|2021-01-06 07:25:00|12637.6|12635.6|12633.5|12631.5|12640|12638|12624.8|12622.8|1599
1609918200000|2021-01-06 07:30:00|12633.4|12631.4|12647.8|12645.8|12649.3|12647.3|12631.9|12629.9|1188
1609918500000|2021-01-06 07:35:00|12647.3|12645.3|12650.9|12648.9|12659.3|12657.3|12645.3|12643.3|660
1609918800000|2021-01-06 07:40:00|12650.8|12648.8|12628.9|12626.9|12653.1|12651.1|12627.1|12625.1|1392
1609919100000|2021-01-06 07:45:00|12629|12627|12627.8|12625.8|12634|12632|12623|12621|1193
1609919400000|2021-01-06 07:50:00|12628|12626|12576.6|12574.6|12632.8|12630.8|12574.4|12572.4|3078
1609919700000|2021-01-06 07:55:00|12576.9|12574.9|12583.8|12581.8|12587.5|12585.5|12573.6|12571.6|1953
1609920000000|2021-01-06 08:00:00|12581.9|12579.9|12596.6|12594.6|12608.3|12606.3|12564.4|12562.4|2869
1609920300000|2021-01-06 08:05:00|12596.1|12594.1|12588.5|12586.5|12601.6|12599.6|12577.9|12575.9|1731
1609920600000|2021-01-06 08:10:00|12587.5|12585.5|12578.4|12576.4|12595.1|12593.1|12573.8|12571.8|1409
1609920900000|2021-01-06 08:15:00|12578.3|12576.3|12557.3|12555.3|12578.3|12576.3|12555|12553|3312
1609921200000|2021-01-06 08:20:00|12557|12555|12521.5|12519.5|12560.8|12558.8|12509.4|12507.4|4501
1609921500000|2021-01-06 08:25:00|12521.6|12519.6|12533.1|12531.1|12534.5|12532.5|12518.3|12516.3|1945
1609921800000|2021-01-06 08:30:00|12533.4|12531.4|12541.9|12539.9|12543.6|12541.6|12522.6|12520.6|1625
1609922100000|2021-01-06 08:35:00|12541.8|12539.8|12554.1|12552.1|12559|12557|12534.9|12532.9|2204
1609922400000|2021-01-06 08:40:00|12554|12552|12513.8|12511.8|12554.8|12552.8|12502.6|12500.6|2204
1609922700000|2021-01-06 08:45:00|12513.9|12511.9|12531.1|12529.1|12535.1|12533.1|12512.5|12510.5|1108
1609923000000|2021-01-06 08:50:00|12531.8|12529.8|12532.5|12530.5|12542.4|12540.4|12525.8|12523.8|1007
1609923300000|2021-01-06 08:55:00|12532.4|12530.4|12529.5|12527.5|12542.4|12540.4|12528.8|12526.8|791
1609923600000|2021-01-06 09:00:00|12529.3|12527.3|12559.9|12557.9|12561.8|12559.8|12528.1|12526.1|1639
1609923900000|2021-01-06 09:05:00|12560.3|12558.3|12557.1|12555.1|12568.6|12566.6|12551.8|12549.8|1640
1609924200000|2021-01-06 09:10:00|12557|12555|12558.8|12556.8|12563.5|12561.5|12550.5|12548.5|1097
1609924500000|2021-01-06 09:15:00|12558.4|12556.4|12562.4|12560.4|12571.9|12569.9|12558.1|12556.1|1279
1609924800000|2021-01-06 09:20:00|12562.5|12560.5|12560.1|12558.1|12568.9|12566.9|12555.6|12553.6|680
1609925100000|2021-01-06 09:25:00|12560|12558|12561.1|12559.1|12565.6|12563.6|12557.3|12555.3|610
1609925400000|2021-01-06 09:30:00|12561.3|12559.3|12565.6|12563.6|12568.4|12566.4|12556.1|12554.1|722
1609925700000|2021-01-06 09:35:00|12565.9|12563.9|12569.9|12567.9|12573.8|12571.8|12560|12558|713
1609926000000|2021-01-06 09:40:00|12570|12568|12570.4|12568.4|12573.3|12571.3|12565.8|12563.8|417
1609926300000|2021-01-06 09:45:00|12570.1|12568.1|12589.1|12587.1|12591.5|12589.5|12569.6|12567.6|1444
1609926600000|2021-01-06 09:50:00|12589|12587|12591.5|12589.5|12600.5|12598.5|12586.5|12584.5|1080
1609926900000|2021-01-06 09:55:00|12591.9|12589.9|12593.3|12591.3|12603.3|12601.3|12584.6|12582.6|1365
1609927200000|2021-01-06 10:00:00|12592.8|12590.8|12587.9|12585.9|12594.8|12592.8|12587.4|12585.4|603
1609927500000|2021-01-06 10:05:00|12588.4|12586.4|12568|12566|12589.9|12587.9|12558.8|12556.8|1426
1609927800000|2021-01-06 10:10:00|12568.1|12566.1|12574.9|12572.9|12580|12578|12566.9|12564.9|987
1609928100000|2021-01-06 10:15:00|12574.8|12572.8|12575.3|12573.3|12579.4|12577.4|12573.9|12571.9|452
1609928400000|2021-01-06 10:20:00|12575.1|12573.1|12573.9|12571.9|12580|12578|12569.4|12567.4|522
1609928700000|2021-01-06 10:25:00|12573.8|12571.8|12555.1|12553.1|12585.1|12583.1|12554.9|12552.9|1060
1609929000000|2021-01-06 10:30:00|12555.4|12553.4|12561.3|12559.3|12568.5|12566.5|12534.1|12532.1|2002
1609929300000|2021-01-06 10:35:00|12561.4|12559.4|12554.1|12552.1|12567|12565|12549.8|12547.8|839
1609929600000|2021-01-06 10:40:00|12554.6|12552.6|12569.8|12567.8|12572.8|12570.8|12553.1|12551.1|968
1609929900000|2021-01-06 10:45:00|12570.1|12568.1|12568.3|12566.3|12579.3|12577.3|12565|12563|957
1609930200000|2021-01-06 10:50:00|12568.1|12566.1|12569.3|12567.3|12577.9|12575.9|12565.6|12563.6|639
1609930500000|2021-01-06 10:55:00|12568.9|12566.9|12551.1|12549.1|12569.9|12567.9|12539.8|12537.8|1347
1609930800000|2021-01-06 11:00:00|12551.3|12549.3|12542.5|12540.5|12557.3|12555.3|12542.4|12540.4|907
1609931100000|2021-01-06 11:05:00|12542.4|12540.4|12534.1|12532.1|12542.6|12540.6|12525.1|12523.1|1105
1609931400000|2021-01-06 11:10:00|12534.5|12532.5|12529.5|12527.5|12540.4|12538.4|12525.6|12523.6|733
1609931700000|2021-01-06 11:15:00|12529.6|12527.6|12524.3|12522.3|12534.3|12532.3|12513.3|12511.3|1377
1609932000000|2021-01-06 11:20:00|12524.4|12522.4|12539.9|12537.9|12543.9|12541.9|12523.5|12521.5|1165
1609932300000|2021-01-06 11:25:00|12539.8|12537.8|12540.1|12538.1|12545|12543|12532.5|12530.5|767
1609932600000|2021-01-06 11:30:00|12540.3|12538.3|12549.1|12547.1|12549.3|12547.3|12533.4|12531.4|636
1609932900000|2021-01-06 11:35:00|12548.5|12546.5|12548.9|12546.9|12549.9|12547.9|12539|12537|731
1609933200000|2021-01-06 11:40:00|12548.8|12546.8|12552|12550|12555.5|12553.5|12547|12545|811
1609933500000|2021-01-06 11:45:00|12552.1|12550.1|12549.9|12547.9|12559.5|12557.5|12536.3|12534.3|1096
1609933800000|2021-01-06 11:50:00|12548.3|12546.3|12576.5|12574.5|12578.1|12576.1|12546.3|12544.3|1405
1609934100000|2021-01-06 11:55:00|12576.1|12574.1|12584.8|12582.8|12589.1|12587.1|12575.1|12573.1|1191
1609934400000|2021-01-06 12:00:00|12585.5|12583.5|12630.8|12628.8|12639|12637|12585.5|12583.5|3639
1609934700000|2021-01-06 12:05:00|12631.5|12629.5|12628.3|12626.3|12642.5|12640.5|12626.5|12624.5|2253
1609935000000|2021-01-06 12:10:00|12628.1|12626.1|12634.3|12632.3|12636.6|12634.6|12620.1|12618.1|1289
1609935300000|2021-01-06 12:15:00|12633.9|12631.9|12636.8|12634.8|12641.3|12639.3|12627.8|12625.8|1264
1609935600000|2021-01-06 12:20:00|12636.6|12634.6|12639.8|12637.8|12639.8|12637.8|12632.1|12630.1|1277
1609935900000|2021-01-06 12:25:00|12639.5|12637.5|12631|12629|12639.9|12637.9|12626.1|12624.1|872
1609936200000|2021-01-06 12:30:00|12631.1|12629.1|12615.1|12613.1|12638.8|12636.8|12614.4|12612.4|1549
1609936500000|2021-01-06 12:35:00|12614.9|12612.9|12619.6|12617.6|12626.9|12624.9|12603.3|12601.3|2221
1609936800000|2021-01-06 12:40:00|12619|12617|12619.4|12617.4|12625.9|12623.9|12615.4|12613.4|899
1609937100000|2021-01-06 12:45:00|12619.5|12617.5|12626.4|12624.4|12626.9|12624.9|12614|12612|961
1609937400000|2021-01-06 12:50:00|12625.5|12623.5|12607.8|12605.8|12626.5|12624.5|12606.1|12604.1|1060
1609937700000|2021-01-06 12:55:00|12607.9|12605.9|12600.4|12598.4|12608.8|12606.8|12596.1|12594.1|1495
1609938000000|2021-01-06 13:00:00|12601.3|12599.3|12623.9|12621.9|12624.9|12622.9|12596.6|12594.6|1937
1609938300000|2021-01-06 13:05:00|12623.8|12621.8|12628.6|12626.6|12631|12629|12620.4|12618.4|1399
1609938600000|2021-01-06 13:10:00|12628.8|12626.8|12627.9|12625.9|12638.5|12636.5|12624.9|12622.9|1198
1609938900000|2021-01-06 13:15:00|12628|12626|12621.8|12619.8|12631.3|12629.3|12620.8|12618.8|1161
1609939200000|2021-01-06 13:20:00|12623.3|12621.3|12646.8|12644.8|12654.5|12652.5|12622.5|12620.5|3016
1609939500000|2021-01-06 13:25:00|12646.6|12644.6|12642.4|12640.4|12652.3|12650.3|12635.5|12633.5|1430
1609939800000|2021-01-06 13:30:00|12642.3|12640.3|12627|12625|12643.1|12641.1|12625.9|12623.9|1675
1609940100000|2021-01-06 13:35:00|12626.3|12624.3|12624.9|12622.9|12629.8|12627.8|12622.6|12620.6|1038
1609940400000|2021-01-06 13:40:00|12624.3|12622.3|12619.6|12617.6|12625|12623|12616|12614|1741
1609940700000|2021-01-06 13:45:00|12619.5|12617.5|12603.4|12601.4|12622|12620|12603|12601|2225
1609941000000|2021-01-06 13:50:00|12603.3|12601.3|12611.5|12609.5|12619|12617|12602.3|12600.3|1756
1609941300000|2021-01-06 13:55:00|12611.3|12609.3|12583|12581|12616|12614|12568.3|12566.3|4240
1609941600000|2021-01-06 14:00:00|12582.4|12580.4|12596.8|12594.8|12597.6|12595.6|12577.6|12575.6|2210
1609941900000|2021-01-06 14:05:00|12596.3|12594.3|12587.5|12585.5|12597.6|12595.6|12581.3|12579.3|1966
1609942200000|2021-01-06 14:10:00|12587.3|12585.3|12579.8|12577.8|12590.5|12588.5|12573.9|12571.9|2029
1609942500000|2021-01-06 14:15:00|12579.6|12577.6|12598.9|12596.9|12609.9|12607.9|12578.9|12576.9|3771
1609942800000|2021-01-06 14:20:00|12598.1|12596.1|12606.4|12604.4|12606.4|12604.4|12590.3|12588.3|1700
1609943100000|2021-01-06 14:25:00|12606|12604|12610|12608|12625.3|12623.3|12604|12602|4817
1609943400000|2021-01-06 14:30:00|12609.5|12608.5|12567.4|12566.4|12635.8|12634.8|12563.8|12562.8|22361
1609943700000|2021-01-06 14:35:00|12568.1|12567.1|12625.5|12624.5|12634.4|12633.4|12563.8|12562.8|13557
1609944000000|2021-01-06 14:40:00|12626.6|12625.6|12622.4|12621.4|12632.9|12631.9|12600.4|12599.4|10864
1609944300000|2021-01-06 14:45:00|12621.5|12620.5|12656.3|12655.3|12663.8|12662.8|12618.6|12617.6|11559
1609944600000|2021-01-06 14:50:00|12655.8|12654.8|12673.5|12672.5|12678|12677|12652.6|12651.6|9135
1609944900000|2021-01-06 14:55:00|12674.8|12673.8|12645.5|12644.5|12676.9|12675.9|12641.8|12640.8|7849
1609945200000|2021-01-06 15:00:00|12647.1|12646.1|12639.3|12638.3|12651.3|12650.3|12624.5|12623.5|8122
1609945500000|2021-01-06 15:05:00|12641.3|12640.3|12676.5|12675.5|12676.8|12675.8|12627.6|12626.6|8192
1609945800000|2021-01-06 15:10:00|12676.8|12675.8|12687|12686|12698.5|12697.5|12674.8|12673.8|9758
1609946100000|2021-01-06 15:15:00|12686.8|12685.8|12701.3|12700.3|12704.4|12703.4|12679.8|12678.8|7636
1609946400000|2021-01-06 15:20:00|12701|12700|12712.4|12711.4|12714.6|12713.6|12697.9|12696.9|6513
1609946700000|2021-01-06 15:25:00|12712.9|12711.9|12714.9|12713.9|12726.7|12725.7|12701|12700|7585
1609947000000|2021-01-06 15:30:00|12714.8|12713.8|12730.7|12729.7|12738.4|12737.4|12714.6|12713.6|7404
1609947300000|2021-01-06 15:35:00|12731.3|12730.3|12740.7|12739.7|12749.2|12748.2|12729.6|12728.6|6938
1609947600000|2021-01-06 15:40:00|12740.6|12739.6|12750.4|12749.4|12753.9|12752.9|12739.2|12738.2|5003
1609947900000|2021-01-06 15:45:00|12750.2|12749.2|12765.4|12764.4|12766.3|12765.3|12746.8|12745.8|5692
1609948200000|2021-01-06 15:50:00|12765.6|12764.6|12761.9|12760.9|12781.9|12780.9|12760.9|12759.9|8455
1609948500000|2021-01-06 15:55:00|12762.1|12761.1|12748.1|12747.1|12765.4|12764.4|12746.4|12745.4|7644
1609948800000|2021-01-06 16:00:00|12749.4|12748.4|12746.3|12745.3|12754.4|12753.4|12740.1|12739.1|5444
1609949100000|2021-01-06 16:05:00|12746.2|12745.2|12770.7|12769.7|12771.4|12770.4|12743.9|12742.9|5862
1609949400000|2021-01-06 16:10:00|12770.9|12769.9|12774.6|12773.6|12779.2|12778.2|12766.2|12765.2|5730
1609949700000|2021-01-06 16:15:00|12774.2|12773.2|12795.4|12794.4|12796.3|12795.3|12771.8|12770.8|6149
1609950000000|2021-01-06 16:20:00|12795.7|12794.7|12780.6|12779.6|12800.2|12799.2|12775.7|12774.7|6048
1609950300000|2021-01-06 16:25:00|12780.7|12779.7|12786.2|12785.2|12791.2|12790.2|12779.8|12778.8|3031
1609950600000|2021-01-06 16:30:00|12787.4|12786.4|12782.1|12781.1|12797.7|12796.7|12781.6|12780.6|4373
1609950900000|2021-01-06 16:35:00|12782.2|12781.2|12753.2|12752.2|12786.8|12785.8|12752.6|12751.6|7548
1609951200000|2021-01-06 16:40:00|12753.6|12752.6|12763.7|12762.7|12765.7|12764.7|12753.4|12752.4|3724
1609951500000|2021-01-06 16:45:00|12764.2|12763.2|12768.1|12767.1|12773.2|12772.2|12759.6|12758.6|3455
1609951800000|2021-01-06 16:50:00|12768.6|12767.6|12759.7|12758.7|12769.2|12768.2|12755.3|12754.3|3490
1609952100000|2021-01-06 16:55:00|12759.6|12758.6|12765.7|12764.7|12772.8|12771.8|12758.9|12757.9|3287
1609952400000|2021-01-06 17:00:00|12767.2|12766.2|12790.9|12789.9|12793.4|12792.4|12763.7|12762.7|6663
1609952700000|2021-01-06 17:05:00|12790.8|12789.8|12792.2|12791.2|12810.2|12809.2|12785.2|12784.2|6871
1609953000000|2021-01-06 17:10:00|12792.1|12791.1|12788.1|12787.1|12794.7|12793.7|12786.4|12785.4|2218
1609953300000|2021-01-06 17:15:00|12787.7|12786.7|12796.2|12795.2|12802.8|12801.8|12784.4|12783.4|3412
1609953600000|2021-01-06 17:20:00|12796.8|12795.8|12781.3|12780.3|12798.9|12797.9|12778.9|12777.9|2515
1609953900000|2021-01-06 17:25:00|12781.2|12780.2|12788.2|12787.2|12792.3|12791.3|12774.2|12773.2|2592
1609954200000|2021-01-06 17:30:00|12788.7|12787.7|12786.7|12785.7|12798.4|12797.4|12785.2|12784.2|2413
1609954500000|2021-01-06 17:35:00|12787.2|12786.2|12774.2|12773.2|12788.3|12787.3|12770.9|12769.9|2925
1609954800000|2021-01-06 17:40:00|12774.7|12773.7|12777.9|12776.9|12782.3|12781.3|12771.2|12770.2|2443
1609955100000|2021-01-06 17:45:00|12778.2|12777.2|12772.4|12771.4|12780.5|12779.5|12768.9|12767.9|2566
1609955400000|2021-01-06 17:50:00|12772.9|12771.9|12780.2|12779.2|12784.7|12783.7|12765.9|12764.9|3683
1609955700000|2021-01-06 17:55:00|12780.4|12779.4|12776.9|12775.9|12784.2|12783.2|12774.8|12773.8|2158
1609956000000|2021-01-06 18:00:00|12777.4|12776.4|12773.7|12772.7|12783.9|12782.9|12773.4|12772.4|1998
1609956300000|2021-01-06 18:05:00|12773.5|12772.5|12772.7|12771.7|12777.3|12776.3|12767.2|12766.2|2221
1609956600000|2021-01-06 18:10:00|12772.5|12771.5|12792.9|12791.9|12793.3|12792.3|12772.5|12771.5|3725
1609956900000|2021-01-06 18:15:00|12793|12792|12772.8|12771.8|12800.4|12799.4|12771.7|12770.7|4160
1609957200000|2021-01-06 18:20:00|12772.7|12771.7|12758.7|12757.7|12774.7|12773.7|12758.3|12757.3|3391
1609957500000|2021-01-06 18:25:00|12758.9|12757.9|12758.2|12757.2|12768|12767|12757|12756|2493
1609957800000|2021-01-06 18:30:00|12758.9|12757.9|12760|12759|12764.8|12763.8|12755.2|12754.2|2643
1609958100000|2021-01-06 18:35:00|12759.9|12758.9|12774.9|12773.9|12775.7|12774.7|12759.9|12758.9|2662
1609958400000|2021-01-06 18:40:00|12775.2|12774.2|12793.2|12792.2|12794.4|12793.4|12773.8|12772.8|4211
1609958700000|2021-01-06 18:45:00|12793|12792|12791.7|12790.7|12803.8|12802.8|12791.7|12790.7|3658
1609959000000|2021-01-06 18:50:00|12792.2|12791.2|12786.7|12785.7|12796.4|12795.4|12785|12784|2045
1609959300000|2021-01-06 18:55:00|12786.8|12785.8|12780.7|12779.7|12789.2|12788.2|12779.7|12778.7|1467
1609959600000|2021-01-06 19:00:00|12780.8|12779.8|12786.3|12785.3|12792.9|12791.9|12778.8|12777.8|3095
1609959900000|2021-01-06 19:05:00|12786.2|12785.2|12785.7|12784.7|12794.5|12793.5|12784.2|12783.2|3015
1609960200000|2021-01-06 19:10:00|12785.8|12784.8|12781.2|12780.2|12790.2|12789.2|12780.9|12779.9|2062
1609960500000|2021-01-06 19:15:00|12781.4|12780.4|12748.2|12747.2|12783|12782|12739.7|12738.7|6827
1609960800000|2021-01-06 19:20:00|12747.9|12746.9|12733.4|12732.4|12760.2|12759.2|12730.7|12729.7|6003
1609961100000|2021-01-06 19:25:00|12733.2|12732.2|12699|12698|12736.8|12735.8|12693.9|12692.9|13122
1609961400000|2021-01-06 19:30:00|12698.4|12697.4|12716.7|12715.7|12738|12737|12690.7|12689.7|10239
1609961700000|2021-01-06 19:35:00|12717.2|12716.2|12689.2|12688.2|12720.7|12719.7|12675.8|12674.8|9666
1609962000000|2021-01-06 19:40:00|12688.5|12687.5|12707.5|12706.5|12723.9|12722.9|12679.4|12678.4|8549
1609962300000|2021-01-06 19:45:00|12707.9|12706.9|12656.9|12655.9|12714.2|12713.2|12654.4|12653.4|6443
1609962600000|2021-01-06 19:50:00|12657.9|12656.9|12673.9|12672.9|12681.9|12680.9|12648.3|12647.3|8829
1609962900000|2021-01-06 19:55:00|12673.7|12672.7|12694.2|12693.2|12702.4|12701.4|12673.2|12672.2|6850
1609963200000|2021-01-06 20:00:00|12693.9|12692.9|12666.2|12665.2|12693.9|12692.9|12657.2|12656.2|7281
1609963500000|2021-01-06 20:05:00|12666.3|12665.3|12682.7|12681.7|12691.7|12690.7|12666.2|12665.2|8063
1609963800000|2021-01-06 20:10:00|12682.4|12681.4|12691.2|12690.2|12711.5|12710.5|12674.8|12673.8|8280
1609964100000|2021-01-06 20:15:00|12691.4|12690.4|12685.7|12684.7|12697.2|12696.2|12672.7|12671.7|5206
1609964400000|2021-01-06 20:20:00|12685.6|12684.6|12641|12640|12692.3|12691.3|12640.1|12639.1|7654
1609964700000|2021-01-06 20:25:00|12640.8|12639.8|12666.3|12665.3|12673.3|12672.3|12625.3|12624.3|9066
1609965000000|2021-01-06 20:30:00|12666.7|12665.7|12658.8|12657.8|12679.3|12678.3|12637.5|12636.5|7454
1609965300000|2021-01-06 20:35:00|12659.3|12658.3|12631.3|12630.3|12659.3|12658.3|12629.3|12628.3|7220
1609965600000|2021-01-06 20:40:00|12630.8|12629.8|12663.1|12662.1|12667.3|12666.3|12628.2|12627.2|6834
1609965900000|2021-01-06 20:45:00|12662.8|12661.8|12650.7|12649.7|12666.3|12665.3|12635.1|12634.1|5704
1609966200000|2021-01-06 20:50:00|12650.8|12649.8|12633.1|12632.1|12650.8|12649.8|12607.3|12606.3|11515
1609966500000|2021-01-06 20:55:00|12633.3|12632.3|12630.2|12629.2|12639.1|12638.1|12610|12609|17158
1609966800000|2021-01-06 21:00:00|12630|12629|12620.1|12618.1|12631.1|12629.1|12602|12600|8184
1609967100000|2021-01-06 21:05:00|12620.2|12618.2|12639.3|12637.3|12647.7|12645.7|12619.3|12617.3|2918
1609967400000|2021-01-06 21:10:00|12639.2|12637.2|12643|12638|12646.1|12644.1|12634.6|12632.6|1556
1609967700000|2021-01-06 21:15:00|12642.7|12637.7|12646|12641|12646.1|12641.1|12642.5|12637.5|10
1609968000000|2021-01-06 21:20:00|12645.9|12640.9|12654.1|12649.1|12654.5|12649.5|12645.8|12640.8|0
1609968300000|2021-01-06 21:25:00|12654|12649|12653.8|12648.8|12655|12650|12651.4|12646.4|0
1609968600000|2021-01-06 21:30:00|12641.1|12639.1|12675.8|12673.8|12677.3|12675.3|12641.1|12639.1|1924
1609968900000|2021-01-06 21:35:00|12676.6|12674.6|12678.3|12676.3|12679.6|12677.6|12673.6|12671.6|887
1609969200000|2021-01-06 21:40:00|12678.8|12676.8|12672.3|12670.3|12679.3|12677.3|12663.8|12661.8|926
1609969500000|2021-01-06 21:45:00|12672.6|12670.6|12669.6|12667.6|12674.1|12672.1|12668.6|12666.6|427
1609969800000|2021-01-06 21:50:00|12670.1|12668.1|12669.8|12667.8|12670.8|12668.8|12663.1|12661.1|477
1609970100000|2021-01-06 21:55:00|12669.3|12667.3|12671.4|12666.4|12671.4|12668.8|12665.6|12663.6|252
1609970400000|2021-01-06 22:00:00|12670.5|12665.5|12664.7|12659.7|12670.9|12665.9|12664|12659|0
1609970700000|2021-01-06 22:05:00|12664.8|12659.8|12660|12655|12664.8|12659.8|12658.3|12653.3|0
1609971000000|2021-01-06 22:10:00|12659.7|12654.7|12659|12654|12660.9|12655.9|12658.4|12653.4|0
1609971300000|2021-01-06 22:15:00|12659.3|12654.3|12657.7|12652.7|12659.3|12654.3|12656.3|12651.3|0
1609971600000|2021-01-06 22:20:00|12656.9|12651.9|12659.8|12654.8|12662.9|12657.9|12655.8|12650.8|0
1609971900000|2021-01-06 22:25:00|12659.9|12654.9|12666.7|12661.7|12666.7|12661.7|12659.9|12654.9|0
1609972200000|2021-01-06 22:30:00|12666.6|12661.6|12666.2|12661.2|12669.9|12664.9|12665.1|12660.1|0
1609972500000|2021-01-06 22:35:00|12666|12661|12667.4|12662.4|12668.7|12663.7|12665.8|12660.8|0
1609972800000|2021-01-06 22:40:00|12667.5|12662.5|12666.6|12661.6|12668.7|12663.7|12665.5|12660.5|0
1609973100000|2021-01-06 22:45:00|12666.7|12661.7|12664|12659|12667.3|12662.3|12663.8|12658.8|0
1609973400000|2021-01-06 22:50:00|12664.1|12659.1|12664.2|12659.2|12665.8|12660.8|12663.4|12658.4|0
1609973700000|2021-01-06 22:55:00|12664.1|12659.1|12664.9|12659.9|12664.9|12659.9|12662.7|12657.7|0
1609974000000|2021-01-06 23:00:00|12670.8|12668.8|12674.6|12672.6|12676.1|12674.1|12658.1|12656.1|995
1609974300000|2021-01-06 23:05:00|12675.8|12673.8|12677.3|12675.3|12686|12684|12675.3|12673.3|638
1609974600000|2021-01-06 23:10:00|12678.3|12676.3|12677.7|12675.7|12679.8|12677.8|12675.8|12673.8|191
1609974900000|2021-01-06 23:15:00|12677.3|12675.3|12673.7|12671.7|12683.6|12681.6|12673.5|12671.5|308
1609975200000|2021-01-06 23:20:00|12674.2|12672.2|12673.3|12671.3|12675.1|12673.1|12671.1|12669.1|292
1609975500000|2021-01-06 23:25:00|12673.2|12671.2|12676.6|12674.6|12677.3|12675.3|12668.8|12666.8|177
1609975800000|2021-01-06 23:30:00|12676.5|12674.5|12670.3|12668.3|12677.5|12675.5|12667|12665|261
1609976100000|2021-01-06 23:35:00|12669.8|12667.8|12670.3|12668.3|12674.8|12672.8|12669.3|12667.3|139
1609976400000|2021-01-06 23:40:00|12668.7|12666.7|12669.8|12667.8|12671.1|12669.1|12666.5|12664.5|182
1609976700000|2021-01-06 23:45:00|12669.5|12667.5|12681.8|12679.8|12683.5|12681.5|12668.6|12666.6|369
1609977000000|2021-01-06 23:50:00|12681|12679|12681.2|12679.2|12683.6|12681.6|12679.2|12677.2|282
1609977300000|2021-01-06 23:55:00|12681|12679|12684.5|12682.5|12689.2|12687.2|12678.5|12676.5|397
1609977600000|2021-01-07 00:00:00|12684.3|12682.3|12687.2|12685.2|12692|12690|12682.3|12680.3|651
1609977900000|2021-01-07 00:05:00|12687.3|12685.3|12676.5|12674.5|12690.1|12688.1|12673.6|12671.6|543
1609978200000|2021-01-07 00:10:00|12676.6|12674.6|12675|12673|12680.5|12678.5|12670.2|12668.2|638
1609978500000|2021-01-07 00:15:00|12675.5|12673.5|12676.6|12674.6|12678.5|12676.5|12668.1|12666.1|492
1609978800000|2021-01-07 00:20:00|12676.1|12674.1|12671.8|12669.8|12677.2|12675.2|12668.3|12666.3|356
1609979100000|2021-01-07 00:25:00|12672.1|12670.1|12674.3|12672.3|12675.5|12673.5|12670.8|12668.8|264
1609979400000|2021-01-07 00:30:00|12674.2|12672.2|12678.7|12676.7|12679.8|12677.8|12673.6|12671.6|300
1609979700000|2021-01-07 00:35:00|12678.5|12676.5|12675.2|12673.2|12678.6|12676.6|12674.5|12672.5|261
1609980000000|2021-01-07 00:40:00|12675.1|12673.1|12679.8|12677.8|12680|12678|12674|12672|188
1609980300000|2021-01-07 00:45:00|12679|12677|12690.7|12688.7|12690.8|12688.8|12678|12676|476
1609980600000|2021-01-07 00:50:00|12690.8|12688.8|12707.5|12705.5|12708.3|12706.3|12690.1|12688.1|1175
1609980900000|2021-01-07 00:55:00|12707.1|12705.1|12710|12708|12710.6|12708.6|12706.7|12704.7|560
1609981200000|2021-01-07 01:00:00|12710.3|12708.3|12715.7|12713.7|12718.2|12716.2|12709.6|12707.6|881
1609981500000|2021-01-07 01:05:00|12715.6|12713.6|12711.7|12709.7|12718.5|12716.5|12710|12708|809
1609981800000|2021-01-07 01:10:00|12712.1|12710.1|12715.7|12713.7|12718.7|12716.7|12708.2|12706.2|448
1609982100000|2021-01-07 01:15:00|12715.8|12713.8|12710.6|12708.6|12716.5|12714.5|12709.2|12707.2|317
1609982400000|2021-01-07 01:20:00|12710.7|12708.7|12730.5|12728.5|12732.5|12730.5|12710.7|12708.7|1060
1609982700000|2021-01-07 01:25:00|12729.7|12727.7|12744.2|12742.2|12749.3|12747.3|12729.3|12727.3|1351
1609983000000|2021-01-07 01:30:00|12744|12742|12733.7|12731.7|12745.2|12743.2|12733.5|12731.5|688
1609983300000|2021-01-07 01:35:00|12733.5|12731.5|12738.3|12736.3|12743.3|12741.3|12730.3|12728.3|586
1609983600000|2021-01-07 01:40:00|12739.5|12737.5|12740.8|12738.8|12743.1|12741.1|12736|12734|383
1609983900000|2021-01-07 01:45:00|12741.1|12739.1|12741.1|12739.1|12744.1|12742.1|12737.1|12735.1|400
1609984200000|2021-01-07 01:50:00|12741|12739|12746.8|12744.8|12749.2|12747.2|12734.6|12732.6|845
1609984500000|2021-01-07 01:55:00|12747.2|12745.2|12748.7|12746.7|12748.7|12746.7|12742.1|12740.1|328
1609984800000|2021-01-07 02:00:00|12748.2|12746.2|12737.3|12735.3|12753|12751|12733.8|12731.8|753
1609985100000|2021-01-07 02:05:00|12737.5|12735.5|12738.8|12736.8|12752.1|12750.1|12735.6|12733.6|710
1609985400000|2021-01-07 02:10:00|12738.6|12736.6|12735.6|12733.6|12741|12739|12735.2|12733.2|307
1609985700000|2021-01-07 02:15:00|12735.5|12733.5|12735.3|12733.3|12738|12736|12726.6|12724.6|611
1609986000000|2021-01-07 02:20:00|12735|12733|12735.1|12733.1|12743.2|12741.2|12731.7|12729.7|491
1609986300000|2021-01-07 02:25:00|12735.2|12733.2|12728.3|12726.3|12740|12738|12727.3|12725.3|448
1609986600000|2021-01-07 02:30:00|12728.2|12726.2|12732.8|12730.8|12735.2|12733.2|12724.2|12722.2|480
1609986900000|2021-01-07 02:35:00|12732.5|12730.5|12732.3|12730.3|12737.2|12735.2|12728|12726|365
1609987200000|2021-01-07 02:40:00|12732.6|12730.6|12737.1|12735.1|12741.2|12739.2|12731.6|12729.6|369
1609987500000|2021-01-07 02:45:00|12737|12735|12735.8|12733.8|12739.1|12737.1|12732.3|12730.3|247
1609987800000|2021-01-07 02:50:00|12736|12734|12736.3|12734.3|12739.5|12737.5|12735.8|12733.8|238
1609988100000|2021-01-07 02:55:00|12736.2|12734.2|12735.3|12733.3|12740|12738|12734.8|12732.8|228
1609988400000|2021-01-07 03:00:00|12735.5|12733.5|12734.6|12732.6|12737.1|12735.1|12732.6|12730.6|179
1609988700000|2021-01-07 03:05:00|12734.7|12732.7|12738.5|12736.5|12742.2|12740.2|12734.6|12732.6|219
1609989000000|2021-01-07 03:10:00|12738.6|12736.6|12730.7|12728.7|12746.5|12744.5|12728|12726|959
1609989300000|2021-01-07 03:15:00|12730.8|12728.8|12731.1|12729.1|12736.5|12734.5|12729.3|12727.3|193
1609989600000|2021-01-07 03:20:00|12731.6|12729.6|12729|12727|12733.5|12731.5|12727.3|12725.3|187
1609989900000|2021-01-07 03:25:00|12728.7|12726.7|12732.6|12730.6|12734.2|12732.2|12727.6|12725.6|226
1609990200000|2021-01-07 03:30:00|12732.7|12730.7|12725.7|12723.7|12733.2|12731.2|12725.2|12723.2|196
1609990500000|2021-01-07 03:35:00|12726|12724|12721|12719|12726.3|12724.3|12719.7|12717.7|404
1609990800000|2021-01-07 03:40:00|12720.8|12718.8|12719.6|12717.6|12723.5|12721.5|12718.6|12716.6|138
1609991100000|2021-01-07 03:45:00|12720|12718|12727.5|12725.5|12727.5|12725.5|12717.7|12715.7|204
1609991400000|2021-01-07 03:50:00|12727.1|12725.1|12725.1|12723.1|12728|12726|12723.6|12721.6|290
1609991700000|2021-01-07 03:55:00|12725.2|12723.2|12727.2|12725.2|12729.6|12727.6|12724.8|12722.8|223
1609992000000|2021-01-07 04:00:00|12727.3|12725.3|12721.1|12719.1|12728.2|12726.2|12720.3|12718.3|227
1609992300000|2021-01-07 04:05:00|12721.3|12719.3|12722|12720|12722.6|12720.6|12718|12716|232
1609992600000|2021-01-07 04:10:00|12722.2|12720.2|12722.2|12720.2|12727.3|12725.3|12721|12719|226
1609992900000|2021-01-07 04:15:00|12722.1|12720.1|12723|12721|12723.8|12721.8|12718.2|12716.2|160
1609993200000|2021-01-07 04:20:00|12722.7|12720.7|12723.2|12721.2|12725.1|12723.1|12722.5|12720.5|148
1609993500000|2021-01-07 04:25:00|12723.7|12721.7|12724|12722|12728.7|12726.7|12723.2|12721.2|209
1609993800000|2021-01-07 04:30:00|12724.8|12722.8|12731.6|12729.6|12735.2|12733.2|12721.7|12719.7|330
1609994100000|2021-01-07 04:35:00|12731.7|12729.7|12731.7|12729.7|12733.5|12731.5|12730.7|12728.7|245
1609994400000|2021-01-07 04:40:00|12731.6|12729.6|12730.3|12728.3|12733.6|12731.6|12729.5|12727.5|153
1609994700000|2021-01-07 04:45:00|12730.5|12728.5|12727.5|12725.5|12732.1|12730.1|12726.3|12724.3|312
1609995000000|2021-01-07 04:50:00|12727.3|12725.3|12721|12719|12727.3|12725.3|12720.5|12718.5|234
1609995300000|2021-01-07 04:55:00|12720.8|12718.8|12711.1|12709.1|12723.7|12721.7|12708.3|12706.3|790
1609995600000|2021-01-07 05:00:00|12711.2|12709.2|12714.2|12712.2|12717|12715|12709.8|12707.8|350
1609995900000|2021-01-07 05:05:00|12714.3|12712.3|12715.3|12713.3|12716.7|12714.7|12708.1|12706.1|295
1609996200000|2021-01-07 05:10:00|12715.2|12713.2|12709.7|12707.7|12716.6|12714.6|12709.3|12707.3|276
1609996500000|2021-01-07 05:15:00|12709.6|12707.6|12708.1|12706.1|12711|12709|12704|12702|703
1609996800000|2021-01-07 05:20:00|12708|12706|12712.2|12710.2|12715.7|12713.7|12708|12706|257
1609997100000|2021-01-07 05:25:00|12711.3|12709.3|12711.6|12709.6|12712.7|12710.7|12705.8|12703.8|213
1609997400000|2021-01-07 05:30:00|12711.5|12709.5|12710.5|12708.5|12713.7|12711.7|12705.8|12703.8|220
1609997700000|2021-01-07 05:35:00|12710|12708|12709.2|12707.2|12714.2|12712.2|12708.3|12706.3|180
1609998000000|2021-01-07 05:40:00|12709|12707|12716|12714|12718.2|12716.2|12707.5|12705.5|245
1609998300000|2021-01-07 05:45:00|12716.1|12714.1|12722.3|12720.3|12722.7|12720.7|12715.6|12713.6|296
1609998600000|2021-01-07 05:50:00|12722.2|12720.2|12721.5|12719.5|12724.3|12722.3|12718.3|12716.3|249
1609998900000|2021-01-07 05:55:00|12721.3|12719.3|12721.1|12719.1|12723.1|12721.1|12719.1|12717.1|379
1609999200000|2021-01-07 06:00:00|12721|12719|12737.5|12735.5|12737.5|12735.5|12719.6|12717.6|635
1609999500000|2021-01-07 06:05:00|12737.1|12735.1|12731.1|12729.1|12737.3|12735.3|12731.1|12729.1|305
1609999800000|2021-01-07 06:10:00|12731.2|12729.2|12728.5|12726.5|12731.6|12729.6|12724.8|12722.8|375
1610000100000|2021-01-07 06:15:00|12728|12726|12731.5|12729.5|12732.7|12730.7|12727.7|12725.7|141
1610000400000|2021-01-07 06:20:00|12731.7|12729.7|12733.6|12731.6|12733.7|12731.7|12729.3|12727.3|109
1610000700000|2021-01-07 06:25:00|12733.8|12731.8|12732.6|12730.6|12734.8|12732.8|12729.1|12727.1|204
1610001000000|2021-01-07 06:30:00|12732.7|12730.7|12741|12739|12744|12742|12731.6|12729.6|485
1610001300000|2021-01-07 06:35:00|12740.8|12738.8|12748.1|12746.1|12749.1|12747.1|12740.2|12738.2|373
1610001600000|2021-01-07 06:40:00|12748|12746|12744|12742|12748.2|12746.2|12742.7|12740.7|219
1610001900000|2021-01-07 06:45:00|12744.1|12742.1|12747.8|12745.8|12751.2|12749.2|12742.8|12740.8|326
1610002200000|2021-01-07 06:50:00|12747.6|12745.6|12749.7|12747.7|12753.1|12751.1|12745.8|12743.8|271
1610002500000|2021-01-07 06:55:00|12749.6|12747.6|12752.5|12750.5|12753.5|12751.5|12745.8|12743.8|221
1610002800000|2021-01-07 07:00:00|12752.6|12750.6|12767.5|12765.5|12773|12771|12752.6|12750.6|1608
1610003100000|2021-01-07 07:05:00|12766.8|12764.8|12751.3|12749.3|12773.2|12771.2|12751.3|12749.3|1323
1610003400000|2021-01-07 07:10:00|12751.2|12749.2|12749.2|12747.2|12752.5|12750.5|12742.5|12740.5|698
1610003700000|2021-01-07 07:15:00|12749.3|12747.3|12742.7|12740.7|12751|12749|12736.6|12734.6|727
1610004000000|2021-01-07 07:20:00|12742.3|12740.3|12738.6|12736.6|12750|12748|12738.5|12736.5|634
1610004300000|2021-01-07 07:25:00|12738.5|12736.5|12731.5|12729.5|12740.1|12738.1|12719.1|12717.1|1222
1610004600000|2021-01-07 07:30:00|12731.6|12729.6|12736.7|12734.7|12738.2|12736.2|12725.2|12723.2|332
1610004900000|2021-01-07 07:35:00|12736.8|12734.8|12736.3|12734.3|12743.6|12741.6|12731.7|12729.7|575
1610005200000|2021-01-07 07:40:00|12736.7|12734.7|12729|12727|12740.2|12738.2|12725.5|12723.5|519
1610005500000|2021-01-07 07:45:00|12729.1|12727.1|12722.7|12720.7|12729.2|12727.2|12716.6|12714.6|643
1610005800000|2021-01-07 07:50:00|12723.1|12721.1|12726.8|12724.8|12727.1|12725.1|12721.1|12719.1|221
1610006100000|2021-01-07 07:55:00|12727|12725|12721|12719|12729.5|12727.5|12710|12708|1121
1610006400000|2021-01-07 08:00:00|12718.8|12716.8|12725|12723|12727.7|12725.7|12716.2|12714.2|781
1610006700000|2021-01-07 08:05:00|12724.7|12722.7|12684.7|12682.7|12725.5|12723.5|12681.2|12679.2|2446
1610007000000|2021-01-07 08:10:00|12684.8|12682.8|12679.3|12677.3|12694.5|12692.5|12677.3|12675.3|1365
1610007300000|2021-01-07 08:15:00|12680.3|12678.3|12689.1|12687.1|12694.5|12692.5|12679.6|12677.6|1130
1610007600000|2021-01-07 08:20:00|12689|12687|12697.8|12695.8|12700|12698|12687.7|12685.7|664
1610007900000|2021-01-07 08:25:00|12698.2|12696.2|12697.1|12695.1|12701.5|12699.5|12695.6|12693.6|559
1610008200000|2021-01-07 08:30:00|12697|12695|12680.6|12678.6|12697|12695|12672.7|12670.7|1463
1610008500000|2021-01-07 08:35:00|12680.5|12678.5|12683.7|12681.7|12688.5|12686.5|12671.7|12669.7|892
1610008800000|2021-01-07 08:40:00|12683.3|12681.3|12692.2|12690.2|12693.3|12691.3|12680.6|12678.6|425
1610009100000|2021-01-07 08:45:00|12691.8|12689.8|12687.1|12685.1|12694.8|12692.8|12686.8|12684.8|338
1610009400000|2021-01-07 08:50:00|12687|12685|12692.6|12690.6|12696.2|12694.2|12680.5|12678.5|695
1610009700000|2021-01-07 08:55:00|12692.3|12690.3|12699.2|12697.2|12703.3|12701.3|12692.1|12690.1|644
1610010000000|2021-01-07 09:00:00|12699.5|12697.5|12702|12700|12704.2|12702.2|12685.2|12683.2|1146
1610010300000|2021-01-07 09:05:00|12701.8|12699.8|12719.7|12717.7|12724.8|12722.8|12701.8|12699.8|1174
1610010600000|2021-01-07 09:10:00|12719.8|12717.8|12713.1|12711.1|12723.3|12721.3|12709.1|12707.1|754
1610010900000|2021-01-07 09:15:00|12713.2|12711.2|12715.5|12713.5|12728.2|12726.2|12712.7|12710.7|1184
1610011200000|2021-01-07 09:20:00|12715.7|12713.7|12714.5|12712.5|12719|12717|12709.5|12707.5|698
1610011500000|2021-01-07 09:25:00|12714.6|12712.6|12716|12714|12719.5|12717.5|12710.5|12708.5|578
1610011800000|2021-01-07 09:30:00|12715.8|12713.8|12703.7|12701.7|12718|12716|12701.7|12699.7|781
1610012100000|2021-01-07 09:35:00|12703.6|12701.6|12699.3|12697.3|12711.5|12709.5|12693.1|12691.1|728
1610012400000|2021-01-07 09:40:00|12698.8|12696.8|12695.2|12693.2|12704.2|12702.2|12689|12687|909
1610012700000|2021-01-07 09:45:00|12695.1|12693.1|12697.7|12695.7|12699.3|12697.3|12684.7|12682.7|679
1610013000000|2021-01-07 09:50:00|12697.6|12695.6|12696.1|12694.1|12697.6|12695.6|12687.6|12685.6|543
1610013300000|2021-01-07 09:55:00|12695.8|12693.8|12698.1|12696.1|12701.6|12699.6|12693.1|12691.1|474
1610013600000|2021-01-07 10:00:00|12697.3|12695.3|12700|12698|12701.6|12699.6|12689.1|12687.1|445
1610013900000|2021-01-07 10:05:00|12700.1|12698.1|12699.5|12697.5|12705.5|12703.5|12694.2|12692.2|522
1610014200000|2021-01-07 10:10:00|12700|12698|12703.5|12701.5|12706.6|12704.6|12697|12695|476
1610014500000|2021-01-07 10:15:00|12703.6|12701.6|12711.8|12709.8|12717.6|12715.6|12702.1|12700.1|694
1610014800000|2021-01-07 10:20:00|12712|12710|12707.3|12705.3|12712.8|12710.8|12704.7|12702.7|461
1610015100000|2021-01-07 10:25:00|12707.2|12705.2|12709.3|12707.3|12711.6|12709.6|12701.1|12699.1|463
1610015400000|2021-01-07 10:30:00|12709.2|12707.2|12708.3|12706.3|12710|12708|12697.5|12695.5|541
1610015700000|2021-01-07 10:35:00|12708.2|12706.2|12718.3|12716.3|12722|12720|12705.8|12703.8|934
1610016000000|2021-01-07 10:40:00|12718.5|12716.5|12713.6|12711.6|12721.2|12719.2|12713|12711|475
1610016300000|2021-01-07 10:45:00|12713.5|12711.5|12716.2|12714.2|12718|12716|12709.5|12707.5|501
1610016600000|2021-01-07 10:50:00|12716.7|12714.7|12693.8|12691.8|12716.7|12714.7|12689.3|12687.3|1011
1610016900000|2021-01-07 10:55:00|12694|12692|12683.8|12681.8|12698.5|12696.5|12681.7|12679.7|712
1610017200000|2021-01-07 11:00:00|12684|12682|12682.5|12680.5|12688.7|12686.7|12674|12672|1090
1610017500000|2021-01-07 11:05:00|12682.6|12680.6|12688.5|12686.5|12689.5|12687.5|12678.2|12676.2|535
1610017800000|2021-01-07 11:10:00|12688.3|12686.3|12692.3|12690.3|12693|12691|12683.5|12681.5|298
1610018100000|2021-01-07 11:15:00|12692.2|12690.2|12702.3|12700.3|12705.2|12703.2|12691.3|12689.3|810
1610018400000|2021-01-07 11:20:00|12702.2|12700.2|12699.7|12697.7|12706.5|12704.5|12699.7|12697.7|473
1610018700000|2021-01-07 11:25:00|12699.8|12697.8|12704.1|12702.1|12704.8|12702.8|12698.3|12696.3|224
1610019000000|2021-01-07 11:30:00|12704.2|12702.2|12707.6|12705.6|12710.3|12708.3|12703.5|12701.5|350
1610019300000|2021-01-07 11:35:00|12707.7|12705.7|12703.2|12701.2|12710.1|12708.1|12702.8|12700.8|336
1610019600000|2021-01-07 11:40:00|12703|12701|12692.7|12690.7|12705.3|12703.3|12691.2|12689.2|663
1610019900000|2021-01-07 11:45:00|12692.3|12690.3|12702.3|12700.3|12704.3|12702.3|12691.8|12689.8|472
1610020200000|2021-01-07 11:50:00|12702.7|12700.7|12703.1|12701.1|12708.6|12706.6|12699.7|12697.7|557
1610020500000|2021-01-07 11:55:00|12703|12701|12697.8|12695.8|12703.2|12701.2|12692.8|12690.8|506
1610020800000|2021-01-07 12:00:00|12698|12696|12719.7|12717.7|12725.7|12723.7|12696|12694|1509
1610021100000|2021-01-07 12:05:00|12719.8|12717.8|12724.7|12722.7|12729.2|12727.2|12719.8|12717.8|810
1610021400000|2021-01-07 12:10:00|12724.8|12722.8|12716.1|12714.1|12725.5|12723.5|12714.3|12712.3|896
1610021700000|2021-01-07 12:15:00|12716|12714|12719.8|12717.8|12723.6|12721.6|12705|12703|863
1610022000000|2021-01-07 12:20:00|12720|12718|12712.7|12710.7|12720.8|12718.8|12709.8|12707.8|479
1610022300000|2021-01-07 12:25:00|12712.6|12710.6|12720.2|12718.2|12723.2|12721.2|12712.6|12710.6|615
1610022600000|2021-01-07 12:30:00|12720.1|12718.1|12721.2|12719.2|12723.6|12721.6|12717.7|12715.7|493
1610022900000|2021-01-07 12:35:00|12721.1|12719.1|12719.2|12717.2|12721.8|12719.8|12716.1|12714.1|344
1610023200000|2021-01-07 12:40:00|12719.3|12717.3|12729.7|12727.7|12736.2|12734.2|12717.2|12715.2|1080
1610023500000|2021-01-07 12:45:00|12729.5|12727.5|12726.3|12724.3|12731.2|12729.2|12726|12724|546
1610023800000|2021-01-07 12:50:00|12726.5|12724.5|12725.7|12723.7|12730.5|12728.5|12720.7|12718.7|736
1610024100000|2021-01-07 12:55:00|12726|12724|12725.8|12723.8|12729|12727|12724.6|12722.6|243
1610024400000|2021-01-07 13:00:00|12726.5|12724.5|12736.8|12734.8|12738.7|12736.7|12726.1|12724.1|968
1610024700000|2021-01-07 13:05:00|12736.2|12734.2|12732.1|12730.1|12737.5|12735.5|12730.8|12728.8|717
1610025000000|2021-01-07 13:10:00|12732|12730|12732.1|12730.1|12736.6|12734.6|12724.3|12722.3|1237
1610025300000|2021-01-07 13:15:00|12732.5|12730.5|12729.6|12727.6|12734.8|12732.8|12728.2|12726.2|538
1610025600000|2021-01-07 13:20:00|12730.1|12728.1|12734.8|12732.8|12738.6|12736.6|12729.8|12727.8|667
1610025900000|2021-01-07 13:25:00|12735.2|12733.2|12733.3|12731.3|12738.8|12736.8|12731.3|12729.3|558
1610026200000|2021-01-07 13:30:00|12733.5|12731.5|12731.1|12729.1|12735.8|12733.8|12726.6|12724.6|840
1610026500000|2021-01-07 13:35:00|12730.6|12728.6|12732.7|12730.7|12734.8|12732.8|12728.3|12726.3|561
1610026800000|2021-01-07 13:40:00|12732.6|12730.6|12732.8|12730.8|12734.2|12732.2|12728.1|12726.1|490
1610027100000|2021-01-07 13:45:00|12732.7|12730.7|12724.8|12722.8|12734.1|12732.1|12722.5|12720.5|1033
1610027400000|2021-01-07 13:50:00|12724.5|12722.5|12724.3|12722.3|12726.6|12724.6|12716.1|12714.1|1674
1610027700000|2021-01-07 13:55:00|12724.2|12722.2|12721.6|12719.6|12727.7|12725.7|12721.2|12719.2|571
1610028000000|2021-01-07 14:00:00|12720.8|12718.8|12734.3|12732.3|12735.2|12733.2|12720.8|12718.8|991
1610028300000|2021-01-07 14:05:00|12734.5|12732.5|12747.1|12745.1|12747.5|12745.5|12734.3|12732.3|1589
1610028600000|2021-01-07 14:10:00|12747|12745|12744.5|12742.5|12748.7|12746.7|12742.3|12740.3|1083
1610028900000|2021-01-07 14:15:00|12744.3|12742.3|12742.8|12740.8|12744.8|12742.8|12738.8|12736.8|1160
1610029200000|2021-01-07 14:20:00|12742.6|12740.6|12736.1|12734.1|12745.1|12743.1|12735.7|12733.7|1307
1610029500000|2021-01-07 14:25:00|12735.8|12733.8|12739.8|12737.8|12741.5|12739.5|12733.6|12731.6|1555
1610029800000|2021-01-07 14:30:00|12739.3|12738.3|12771.7|12770.7|12788.5|12787.5|12738|12737|17043
1610030100000|2021-01-07 14:35:00|12772.6|12771.6|12808.3|12807.3|12821.6|12820.6|12772.6|12771.6|15765
1610030400000|2021-01-07 14:40:00|12808.6|12807.6|12814.8|12813.8|12819.1|12818.1|12794.6|12793.6|9510
1610030700000|2021-01-07 14:45:00|12816.1|12815.1|12795.2|12794.2|12818.3|12817.3|12791.6|12790.6|8674
1610031000000|2021-01-07 14:50:00|12795.3|12794.3|12818.6|12817.6|12819.7|12818.7|12793.6|12792.6|7413
1610031300000|2021-01-07 14:55:00|12819|12818|12849|12848|12849|12848|12819|12818|8881
1610031600000|2021-01-07 15:00:00|12852.2|12851.2|12882.3|12881.3|12882.3|12881.3|12843.6|12842.6|11593
1610031900000|2021-01-07 15:05:00|12881.8|12880.8|12883.3|12882.3|12889.3|12888.3|12870.2|12869.2|9323
1610032200000|2021-01-07 15:10:00|12883.8|12882.8|12887.5|12886.5|12892.8|12891.8|12876.4|12875.4|7175
1610032500000|2021-01-07 15:15:00|12889.3|12888.3|12887.7|12886.7|12893.8|12892.8|12881.5|12880.5|5792
1610032800000|2021-01-07 15:20:00|12888.3|12887.3|12882.3|12881.3|12900|12899|12879.7|12878.7|6265
1610033100000|2021-01-07 15:25:00|12883.9|12882.9|12884.3|12883.3|12896|12895|12879.7|12878.7|5852
1610033400000|2021-01-07 15:30:00|12885|12884|12889.5|12888.5|12894|12893|12883.5|12882.5|4459
1610033700000|2021-01-07 15:35:00|12889.3|12888.3|12890.7|12889.7|12897.3|12896.3|12887.3|12886.3|3292
1610034000000|2021-01-07 15:40:00|12889.9|12888.9|12895|12894|12903.5|12902.5|12886|12885|5254
1610034300000|2021-01-07 15:45:00|12896.4|12895.4|12912.9|12911.9|12917|12916|12892.8|12891.8|6063
1610034600000|2021-01-07 15:50:00|12913.2|12912.2|12906.8|12905.8|12913.2|12912.2|12904.8|12903.8|3865
1610034900000|2021-01-07 15:55:00|12906.9|12905.9|12911.8|12910.8|12913|12912|12900.3|12899.3|3700
1610035200000|2021-01-07 16:00:00|12912.2|12911.2|12903.5|12902.5|12922.5|12921.5|12903.5|12902.5|5055
1610035500000|2021-01-07 16:05:00|12903.9|12902.9|12906|12905|12911.8|12910.8|12899.5|12898.5|3217
1610035800000|2021-01-07 16:10:00|12905.9|12904.9|12888|12887|12910.4|12909.4|12887.9|12886.9|4669
1610036100000|2021-01-07 16:15:00|12888.4|12887.4|12893.3|12892.3|12896.8|12895.8|12887.5|12886.5|2891
1610036400000|2021-01-07 16:20:00|12893.8|12892.8|12907.8|12906.8|12910.8|12909.8|12893|12892|3198
1610036700000|2021-01-07 16:25:00|12907.7|12906.7|12908.7|12907.7|12915.4|12914.4|12904.8|12903.8|2920
1610037000000|2021-01-07 16:30:00|12908.5|12907.5|12910.8|12909.8|12920.3|12919.3|12908.5|12907.5|3753
1610037300000|2021-01-07 16:35:00|12910.5|12909.5|12925.3|12924.3|12929.7|12928.7|12909|12908|4393
1610037600000|2021-01-07 16:40:00|12925.5|12924.5|12925.7|12924.7|12930.5|12929.5|12918.2|12917.2|2712
1610037900000|2021-01-07 16:45:00|12925.5|12924.5|12923.7|12922.7|12931.9|12930.9|12922.8|12921.8|2680
1610038200000|2021-01-07 16:50:00|12921.9|12920.9|12911.4|12910.4|12925.8|12924.8|12910.5|12909.5|3102
1610038500000|2021-01-07 16:55:00|12911.5|12910.5|12903.3|12902.3|12912.5|12911.5|12897.4|12896.4|3523
1610038800000|2021-01-07 17:00:00|12903.5|12902.5|12904.9|12903.9|12908.9|12907.9|12901.3|12900.3|2758
1610039100000|2021-01-07 17:05:00|12904.8|12903.8|12896|12895|12904.8|12903.8|12889.7|12888.7|3258
1610039400000|2021-01-07 17:10:00|12895.9|12894.9|12884.5|12883.5|12896.7|12895.7|12880.2|12879.2|3242
1610039700000|2021-01-07 17:15:00|12884.8|12883.8|12888.5|12887.5|12895.4|12894.4|12882.8|12881.8|3035
1610040000000|2021-01-07 17:20:00|12888.7|12887.7|12890.9|12889.9|12893.3|12892.3|12883.2|12882.2|2330
1610040300000|2021-01-07 17:25:00|12890.4|12889.4|12888.2|12887.2|12892.2|12891.2|12881.8|12880.8|2361
1610040600000|2021-01-07 17:30:00|12888.3|12887.3|12904.8|12903.8|12905.3|12904.3|12888.3|12887.3|3120
1610040900000|2021-01-07 17:35:00|12904.7|12903.7|12904.5|12903.5|12907.5|12906.5|12902|12901|1554
1610041200000|2021-01-07 17:40:00|12903.7|12902.7|12901.2|12900.2|12906.9|12905.9|12900|12899|1689
1610041500000|2021-01-07 17:45:00|12901.7|12900.7|12901.4|12900.4|12905.7|12904.7|12898.8|12897.8|1205
1610041800000|2021-01-07 17:50:00|12901.5|12900.5|12910.9|12909.9|12911.4|12910.4|12899.4|12898.4|2471
1610042100000|2021-01-07 17:55:00|12910.8|12909.8|12904.4|12903.4|12910.9|12909.9|12903.4|12902.4|1462
1610042400000|2021-01-07 18:00:00|12904.7|12903.7|12903.7|12902.7|12908.2|12907.2|12899.2|12898.2|2111
1610042700000|2021-01-07 18:05:00|12903.8|12902.8|12880.7|12879.7|12904|12903|12880.7|12879.7|3168
1610043000000|2021-01-07 18:10:00|12880.5|12879.5|12897.5|12896.5|12897.7|12896.7|12879.9|12878.9|2187
1610043300000|2021-01-07 18:15:00|12897.4|12896.4|12904|12903|12907|12906|12896|12895|2724
1610043600000|2021-01-07 18:20:00|12904.2|12903.2|12908.4|12907.4|12909.8|12908.8|12901.2|12900.2|1708
1610043900000|2021-01-07 18:25:00|12908.5|12907.5|12904.2|12903.2|12909.2|12908.2|12901.9|12900.9|1395
1610044200000|2021-01-07 18:30:00|12903.7|12902.7|12919.9|12918.9|12921.8|12920.8|12903.7|12902.7|3014
1610044500000|2021-01-07 18:35:00|12920.2|12919.2|12924.2|12923.2|12924.5|12923.5|12917.2|12916.2|1843
1610044800000|2021-01-07 18:40:00|12924.3|12923.3|12924.7|12923.7|12928.3|12927.3|12922.2|12921.2|1781
1610045100000|2021-01-07 18:45:00|12924.8|12923.8|12913.7|12912.7|12926.4|12925.4|12911.3|12910.3|2548
1610045400000|2021-01-07 18:50:00|12913.5|12912.5|12916.7|12915.7|12920|12919|12911.8|12910.8|1825
1610045700000|2021-01-07 18:55:00|12916.9|12915.9|12923.4|12922.4|12925.9|12924.9|12915.5|12914.5|2313
1610046000000|2021-01-07 19:00:00|12923.2|12922.2|12927.5|12926.5|12928.4|12927.4|12918.7|12917.7|2686
1610046300000|2021-01-07 19:05:00|12927.4|12926.4|12925.5|12924.5|12932.4|12931.4|12922.8|12921.8|2479
1610046600000|2021-01-07 19:10:00|12925.4|12924.4|12921.7|12920.7|12929.2|12928.2|12916.7|12915.7|1944
1610046900000|2021-01-07 19:15:00|12921.8|12920.8|12918.4|12917.4|12924|12923|12917.7|12916.7|993
1610047200000|2021-01-07 19:20:00|12918.3|12917.3|12921.2|12920.2|12925.9|12924.9|12915.2|12914.2|1332
1610047500000|2021-01-07 19:25:00|12921.4|12920.4|12919|12918|12922|12921|12913.5|12912.5|1507
1610047800000|2021-01-07 19:30:00|12919.2|12918.2|12923.9|12922.9|12924.4|12923.4|12914.4|12913.4|1514
1610048100000|2021-01-07 19:35:00|12923.7|12922.7|12924.9|12923.9|12928|12927|12921|12920|1487
1610048400000|2021-01-07 19:40:00|12924.3|12923.3|12925.8|12924.8|12929.4|12928.4|12922.3|12921.3|1465
1610048700000|2021-01-07 19:45:00|12925.5|12924.5|12924.4|12923.4|12927.5|12926.5|12919.2|12918.2|2135
1610049000000|2021-01-07 19:50:00|12924.5|12923.5|12920.2|12919.2|12924.7|12923.7|12915|12914|1652
1610049300000|2021-01-07 19:55:00|12920.4|12919.4|12928.2|12927.2|12928.7|12927.7|12918.2|12917.2|1707
1610049600000|2021-01-07 20:00:00|12927.9|12926.9|12941.4|12940.4|12943|12942|12925.7|12924.7|4460
1610049900000|2021-01-07 20:05:00|12941.2|12940.2|12941.2|12940.2|12947.5|12946.5|12939.8|12938.8|2840
1610050200000|2021-01-07 20:10:00|12940.9|12939.9|12932.4|12931.4|12943.9|12942.9|12926.7|12925.7|4027
1610050500000|2021-01-07 20:15:00|12932.9|12931.9|12938.3|12937.3|12940|12939|12931.4|12930.4|2429
1610050800000|2021-01-07 20:20:00|12937.9|12936.9|12952|12951|12952.2|12951.2|12935.2|12934.2|3007
1610051100000|2021-01-07 20:25:00|12952.2|12951.2|12956.7|12955.7|12958.1|12957.1|12950.6|12949.6|3724
1610051400000|2021-01-07 20:30:00|12956.6|12955.6|12948.4|12947.4|12957.2|12956.2|12946.6|12945.6|3347
1610051700000|2021-01-07 20:35:00|12948.2|12947.2|12953.5|12952.5|12956.2|12955.2|12946.5|12945.5|2813
1610052000000|2021-01-07 20:40:00|12953.6|12952.6|12950|12949|12955.2|12954.2|12946.4|12945.4|2850
1610052300000|2021-01-07 20:45:00|12949.7|12948.7|12954|12953|12960.5|12959.5|12949.4|12948.4|3077
1610052600000|2021-01-07 20:50:00|12952.4|12951.4|12965.5|12964.5|12968.9|12967.9|12952.4|12951.4|5729
1610052900000|2021-01-07 20:55:00|12964.7|12963.7|12935.7|12934.7|12964.7|12963.7|12932.9|12931.9|13732
1610053200000|2021-01-07 21:00:00|12935.6|12934.6|12933.5|12931.5|12942.8|12940.8|12930.3|12928.3|6133
1610053500000|2021-01-07 21:05:00|12933.3|12931.3|12934.1|12932.1|12949.8|12947.8|12930.2|12928.2|2594
1610053800000|2021-01-07 21:10:00|12934|12932|12946.5|12941.5|12946.5|12944.5|12930.8|12928.8|1854
1610054100000|2021-01-07 21:15:00|12946.4|12941.4|12942.7|12937.7|12948|12943|12941.2|12936.2|0
1610054400000|2021-01-07 21:20:00|12942.5|12937.5|12943.7|12938.7|12944.7|12939.7|12942|12937|0
1610054700000|2021-01-07 21:25:00|12943.6|12938.6|12940.7|12935.7|12943.6|12938.6|12940.5|12935.5|0
1610055000000|2021-01-07 21:30:00|12946.3|12944.3|12944.3|12942.3|12949.1|12947.1|12941.6|12939.6|505
1610055300000|2021-01-07 21:35:00|12943.8|12941.8|12942.1|12940.1|12944.1|12942.1|12939.8|12937.8|242
1610055600000|2021-01-07 21:40:00|12941.3|12939.3|12941.1|12939.1|12945.1|12943.1|12939.6|12937.6|356
1610055900000|2021-01-07 21:45:00|12942.6|12940.6|12937.1|12935.1|12943.3|12941.3|12935.1|12933.1|522
1610056200000|2021-01-07 21:50:00|12936.6|12934.6|12935.8|12933.8|12940.1|12938.1|12935.1|12933.1|399
1610056500000|2021-01-07 21:55:00|12936.6|12934.6|12937|12932|12937.1|12935.1|12932.8|12930.8|586
1610056800000|2021-01-07 22:00:00|12936.5|12931.5|12940.7|12935.7|12940.7|12935.7|12935.3|12930.3|0
1610057100000|2021-01-07 22:05:00|12941.3|12936.3|12939.9|12934.9|12941.5|12936.5|12939.9|12934.9|0
1610057400000|2021-01-07 22:10:00|12939.8|12934.8|12939.2|12934.2|12939.8|12934.8|12938.5|12933.5|0
1610057700000|2021-01-07 22:15:00|12939.4|12934.4|12940.9|12935.9|12941.4|12936.4|12939.2|12934.2|0
1610058000000|2021-01-07 22:20:00|12939.9|12934.9|12939.6|12934.6|12940.4|12935.4|12938.9|12933.9|0
1610058300000|2021-01-07 22:25:00|12940.4|12935.4|12941.7|12936.7|12941.7|12936.7|12939.6|12934.6|0
1610058600000|2021-01-07 22:30:00|12941.6|12936.6|12941.7|12936.7|12941.8|12936.8|12941.6|12936.6|0
1610058900000|2021-01-07 22:35:00|12941.8|12936.8|12941.7|12936.7|12941.9|12936.9|12941.5|12936.5|0
1610059200000|2021-01-07 22:40:00|12941.8|12936.8|12941|12936|12942|12937|12941|12936|0
1610059500000|2021-01-07 22:45:00|12940.4|12935.4|12940.7|12935.7|12940.8|12935.8|12940.1|12935.1|0
1610059800000|2021-01-07 22:50:00|12940.8|12935.8|12940.9|12935.9|12941.1|12936.1|12940.4|12935.4|0
1610060100000|2021-01-07 22:55:00|12940.8|12935.8|12940.6|12935.6|12941.2|12936.2|12940.6|12935.6|0
1610060400000|2021-01-07 23:00:00|12938.6|12936.6|12937.5|12935.5|12943.1|12941.1|12935.7|12933.7|485
1610060700000|2021-01-07 23:05:00|12937.6|12935.6|12932|12930|12938.3|12936.3|12930.8|12928.8|308
1610061000000|2021-01-07 23:10:00|12932.7|12930.7|12937.6|12935.6|12938|12936|12932|12930|175
1610061300000|2021-01-07 23:15:00|12937.7|12935.7|12937.2|12935.2|12938.2|12936.2|12933.2|12931.2|216
1610061600000|2021-01-07 23:20:00|12938.8|12936.8|12940.6|12938.6|12944.1|12942.1|12938.8|12936.8|388
1610061900000|2021-01-07 23:25:00|12940.5|12938.5|12931.2|12929.2|12941.2|12939.2|12929.7|12927.7|426
1610062200000|2021-01-07 23:30:00|12931.6|12929.6|12938|12936|12938.1|12936.1|12930.7|12928.7|287
1610062500000|2021-01-07 23:35:00|12938.1|12936.1|12940.5|12938.5|12943.7|12941.7|12937.6|12935.6|492
1610062800000|2021-01-07 23:40:00|12940.2|12938.2|12947.2|12945.2|12947.5|12945.5|12939.1|12937.1|188
1610063100000|2021-01-07 23:45:00|12947.3|12945.3|12952.7|12950.7|12954.2|12952.2|12947.2|12945.2|397
1610063400000|2021-01-07 23:50:00|12953|12951|12951.7|12949.7|12954.7|12952.7|12947.6|12945.6|216
1610063700000|2021-01-07 23:55:00|12951.8|12949.8|12949.3|12947.3|12952.6|12950.6|12944.6|12942.6|250
1610064000000|2021-01-08 00:00:00|12951|12949|12949.7|12947.7|12951.8|12949.8|12942.7|12940.7|442
1610064300000|2021-01-08 00:05:00|12949.3|12947.3|12956.6|12954.6|12956.8|12954.8|12947.1|12945.1|261
1610064600000|2021-01-08 00:10:00|12956.2|12954.2|12952.7|12950.7|12960.1|12958.1|12952.6|12950.6|420
1610064900000|2021-01-08 00:15:00|12952.6|12950.6|12958|12956|12961|12959|12952.1|12950.1|277
1610065200000|2021-01-08 00:20:00|12957.7|12955.7|12957.3|12955.3|12958.8|12956.8|12956.1|12954.1|136
1610065500000|2021-01-08 00:25:00|12957.1|12955.1|12966.7|12964.7|12967.1|12965.1|12955.5|12953.5|483
1610065800000|2021-01-08 00:30:00|12966.6|12964.6|12959.2|12957.2|12967.3|12965.3|12958.3|12956.3|580
1610066100000|2021-01-08 00:35:00|12959|12957|12955.1|12953.1|12959.7|12957.7|12954.7|12952.7|275
1610066400000|2021-01-08 00:40:00|12955|12953|12957.3|12955.3|12958.5|12956.5|12953.3|12951.3|277
1610066700000|2021-01-08 00:45:00|12957.6|12955.6|12960.1|12958.1|12962.5|12960.5|12955.8|12953.8|276
1610067000000|2021-01-08 00:50:00|12960|12958|12960.2|12958.2|12963.3|12961.3|12957.5|12955.5|266
1610067300000|2021-01-08 00:55:00|12960.1|12958.1|12963|12961|12963.3|12961.3|12959.3|12957.3|230
1610067600000|2021-01-08 01:00:00|12962.8|12960.8|12956.3|12954.3|12964.8|12962.8|12950.7|12948.7|484
1610067900000|2021-01-08 01:05:00|12956.1|12954.1|12958.7|12956.7|12959.5|12957.5|12953.6|12951.6|233
1610068200000|2021-01-08 01:10:00|12957.8|12955.8|12954.3|12952.3|12958.8|12956.8|12953.2|12951.2|137
1610068500000|2021-01-08 01:15:00|12954.2|12952.2|12953.3|12951.3|12955.8|12953.8|12951.3|12949.3|223
1610068800000|2021-01-08 01:20:00|12953.2|12951.2|12960|12958|12960.1|12958.1|12952.2|12950.2|209
1610069100000|2021-01-08 01:25:00|12960.1|12958.1|12958.7|12956.7|12961|12959|12957.2|12955.2|183
1610069400000|2021-01-08 01:30:00|12958.8|12956.8|12979.8|12977.8|12984.5|12982.5|12957.7|12955.7|1966
1610069700000|2021-01-08 01:35:00|12980|12978|12979.5|12977.5|12981.2|12979.2|12973.5|12971.5|724
1610070000000|2021-01-08 01:40:00|12979.2|12977.2|12974.8|12972.8|12979.3|12977.3|12972.7|12970.7|303
1610070300000|2021-01-08 01:45:00|12975.1|12973.1|12975|12973|12979.1|12977.1|12974.8|12972.8|221
1610070600000|2021-01-08 01:50:00|12974.8|12972.8|12976.2|12974.2|12978.1|12976.1|12972.8|12970.8|221
1610070900000|2021-01-08 01:55:00|12976.3|12974.3|12974.8|12972.8|12976.6|12974.6|12973.2|12971.2|134
1610071200000|2021-01-08 02:00:00|12975|12973|12979|12977|12979|12977|12973.8|12971.8|164
1610071500000|2021-01-08 02:05:00|12979.5|12977.5|12982.5|12980.5|12983|12981|12974.2|12972.2|456
1610071800000|2021-01-08 02:10:00|12982.6|12980.6|12987.1|12985.1|12987.7|12985.7|12981.8|12979.8|660
1610072100000|2021-01-08 02:15:00|12987.5|12985.5|12984.5|12982.5|12988.2|12986.2|12983.2|12981.2|328
1610072400000|2021-01-08 02:20:00|12984.3|12982.3|12980.3|12978.3|12984.5|12982.5|12977.1|12975.1|417
1610072700000|2021-01-08 02:25:00|12980.7|12978.7|12964.2|12962.2|12984.6|12982.6|12964.1|12962.1|776
1610073000000|2021-01-08 02:30:00|12963.7|12961.7|12973.3|12971.3|12974|12972|12963.3|12961.3|404
1610073300000|2021-01-08 02:35:00|12973.2|12971.2|12970.1|12968.1|12975.1|12973.1|12966.8|12964.8|336
1610073600000|2021-01-08 02:40:00|12970.2|12968.2|12971.5|12969.5|12974|12972|12969.5|12967.5|206
1610073900000|2021-01-08 02:45:00|12971.6|12969.6|12972.2|12970.2|12973|12971|12966.3|12964.3|228
1610074200000|2021-01-08 02:50:00|12972.3|12970.3|12969.3|12967.3|12973.2|12971.2|12969.1|12967.1|150
1610074500000|2021-01-08 02:55:00|12969.2|12967.2|12969|12967|12970.5|12968.5|12965.8|12963.8|202
1610074800000|2021-01-08 03:00:00|12968.8|12966.8|12969.3|12967.3|12972.7|12970.7|12967.5|12965.5|205
1610075100000|2021-01-08 03:05:00|12969.5|12967.5|12966.6|12964.6|12969.5|12967.5|12959.8|12957.8|490
1610075400000|2021-01-08 03:10:00|12966.7|12964.7|12968.1|12966.1|12968.2|12966.2|12964|12962|97
1610075700000|2021-01-08 03:15:00|12967.6|12965.6|12971.1|12969.1|12972.2|12970.2|12966.8|12964.8|237
1610076000000|2021-01-08 03:20:00|12971.2|12969.2|12972.5|12970.5|12978.6|12976.6|12970.7|12968.7|391
1610076300000|2021-01-08 03:25:00|12972.3|12970.3|12970.3|12968.3|12975.2|12973.2|12969.3|12967.3|193
1610076600000|2021-01-08 03:30:00|12970.5|12968.5|12966.8|12964.8|12971|12969|12965.6|12963.6|195
1610076900000|2021-01-08 03:35:00|12967|12965|12965.1|12963.1|12967.5|12965.5|12965|12963|101
1610077200000|2021-01-08 03:40:00|12965.6|12963.6|12969.3|12967.3|12969.8|12967.8|12965.6|12963.6|56
1610077500000|2021-01-08 03:45:00|12969.2|12967.2|12972.8|12970.8|12974|12972|12967|12965|190
1610077800000|2021-01-08 03:50:00|12972.7|12970.7|12975.8|12973.8|12975.8|12973.8|12972.7|12970.7|127
1610078100000|2021-01-08 03:55:00|12976.1|12974.1|12976.8|12974.8|12977.7|12975.7|12974.7|12972.7|144
1610078400000|2021-01-08 04:00:00|12976.7|12974.7|12975.3|12973.3|12978.1|12976.1|12974.6|12972.6|150
1610078700000|2021-01-08 04:05:00|12975.2|12973.2|12971.7|12969.7|12976.6|12974.6|12970.7|12968.7|130
1610079000000|2021-01-08 04:10:00|12971.3|12969.3|12969.8|12967.8|12973.2|12971.2|12969.8|12967.8|100
1610079300000|2021-01-08 04:15:00|12970|12968|12967|12965|12971.1|12969.1|12966.1|12964.1|198
1610079600000|2021-01-08 04:20:00|12966.8|12964.8|12968.3|12966.3|12970.7|12968.7|12966.3|12964.3|189
1610079900000|2021-01-08 04:25:00|12968.6|12966.6|12960.5|12958.5|12969|12967|12959.6|12957.6|424
1610080200000|2021-01-08 04:30:00|12960.7|12958.7|12961.7|12959.7|12963|12961|12957|12955|574
1610080500000|2021-01-08 04:35:00|12962.3|12960.3|12966.2|12964.2|12966.7|12964.7|12961.8|12959.8|481
1610080800000|2021-01-08 04:40:00|12965.7|12963.7|12965.5|12963.5|12966.5|12964.5|12961.7|12959.7|408
1610081100000|2021-01-08 04:45:00|12965.3|12963.3|12968|12966|12971|12969|12963|12961|452
1610081400000|2021-01-08 04:50:00|12968.1|12966.1|12966.2|12964.2|12968.1|12966.1|12961.7|12959.7|139
1610081700000|2021-01-08 04:55:00|12966.1|12964.1|12968|12966|12970.2|12968.2|12966.1|12964.1|104
1610082000000|2021-01-08 05:00:00|12968.1|12966.1|12968|12966|12971.5|12969.5|12967.3|12965.3|227
1610082300000|2021-01-08 05:05:00|12968.1|12966.1|12974.1|12972.1|12975.1|12973.1|12966.7|12964.7|222
1610082600000|2021-01-08 05:10:00|12974.6|12972.6|12979|12977|12981.3|12979.3|12973.8|12971.8|425
1610082900000|2021-01-08 05:15:00|12979.5|12977.5|12976.2|12974.2|12980.8|12978.8|12974.7|12972.7|171
1610083200000|2021-01-08 05:20:00|12976.3|12974.3|12977.5|12975.5|12978.7|12976.7|12976.2|12974.2|129
1610083500000|2021-01-08 05:25:00|12977.8|12975.8|12978.3|12976.3|12979.2|12977.2|12975.8|12973.8|100
1610083800000|2021-01-08 05:30:00|12978.2|12976.2|12979.3|12977.3|12981.1|12979.1|12975|12973|243
1610084100000|2021-01-08 05:35:00|12979.2|12977.2|12975|12973|12979.2|12977.2|12972.8|12970.8|222
1610084400000|2021-01-08 05:40:00|12975.1|12973.1|12976.1|12974.1|12977.2|12975.2|12974|12972|83
1610084700000|2021-01-08 05:45:00|12976.3|12974.3|12975.3|12973.3|12977.5|12975.5|12972.6|12970.6|151
1610085000000|2021-01-08 05:50:00|12975|12973|12978.3|12976.3|12978.3|12976.3|12974.2|12972.2|150
1610085300000|2021-01-08 05:55:00|12978.2|12976.2|12978|12976|12979.1|12977.1|12973.8|12971.8|164
1610085600000|2021-01-08 06:00:00|12977.8|12975.8|12978.7|12976.7|12984.1|12982.1|12977.8|12975.8|381
1610085900000|2021-01-08 06:05:00|12979|12977|12982.6|12980.6|12984.3|12982.3|12978.8|12976.8|281
1610086200000|2021-01-08 06:10:00|12982.5|12980.5|12979.3|12977.3|12984.2|12982.2|12978.7|12976.7|214
1610086500000|2021-01-08 06:15:00|12980|12978|12980.2|12978.2|12982|12980|12976.6|12974.6|286
1610086800000|2021-01-08 06:20:00|12980.1|12978.1|12980.6|12978.6|12984.7|12982.7|12977.3|12975.3|284
1610087100000|2021-01-08 06:25:00|12980.5|12978.5|12979.8|12977.8|12982.3|12980.3|12979|12977|192
1610087400000|2021-01-08 06:30:00|12979.6|12977.6|12977.8|12975.8|12980.3|12978.3|12973.5|12971.5|387
1610087700000|2021-01-08 06:35:00|12978.8|12976.8|12978.7|12976.7|12983.6|12981.6|12978.6|12976.6|159
1610088000000|2021-01-08 06:40:00|12978.8|12976.8|12976.7|12974.7|12980.6|12978.6|12974.7|12972.7|206
1610088300000|2021-01-08 06:45:00|12977|12975|12977.2|12975.2|12978.7|12976.7|12974.7|12972.7|115
1610088600000|2021-01-08 06:50:00|12977.3|12975.3|12975.5|12973.5|12977.3|12975.3|12974.5|12972.5|97
1610088900000|2021-01-08 06:55:00|12976|12974|12982|12980|12982|12980|12974.8|12972.8|140
1610089200000|2021-01-08 07:00:00|12981.8|12979.8|12980|12978|12984.7|12982.7|12977.2|12975.2|334
1610089500000|2021-01-08 07:05:00|12979.8|12977.8|12986.8|12984.8|12995.6|12993.6|12979.5|12977.5|1044
1610089800000|2021-01-08 07:10:00|12987.1|12985.1|12989.8|12987.8|12990.3|12988.3|12984.8|12982.8|539
1610090100000|2021-01-08 07:15:00|12989.6|12987.6|12982.3|12980.3|12991|12989|12980.1|12978.1|527
1610090400000|2021-01-08 07:20:00|12982|12980|12978.8|12976.8|12982|12980|12974.6|12972.6|630
1610090700000|2021-01-08 07:25:00|12978.7|12976.7|12991.8|12989.8|12993.1|12991.1|12978.6|12976.6|904
1610091000000|2021-01-08 07:30:00|12991.7|12989.7|12988.6|12986.6|12992.5|12990.5|12984|12982|793
1610091300000|2021-01-08 07:35:00|12988.7|12986.7|12986.8|12984.8|12989.3|12987.3|12984.5|12982.5|744
1610091600000|2021-01-08 07:40:00|12987.8|12985.8|12985.3|12983.3|12987.8|12985.8|12983.1|12981.1|436
1610091900000|2021-01-08 07:45:00|12985.2|12983.2|12992.5|12990.5|12993.7|12991.7|12983.3|12981.3|489
1610092200000|2021-01-08 07:50:00|12992.3|12990.3|12992.7|12990.7|12997.5|12995.5|12988.6|12986.6|636
1610092500000|2021-01-08 07:55:00|12992.5|12990.5|12991.2|12989.2|12994.6|12992.6|12989|12987|307
1610092800000|2021-01-08 08:00:00|12991|12989|12994.6|12992.6|13003|13001|12979.7|12977.7|1500
1610093100000|2021-01-08 08:05:00|12994.8|12992.8|12982.7|12980.7|12996.3|12994.3|12981.3|12979.3|1096
1610093400000|2021-01-08 08:10:00|12982.3|12980.3|12985.6|12983.6|12989.6|12987.6|12977.6|12975.6|1277
1610093700000|2021-01-08 08:15:00|12985.7|12983.7|12992.1|12990.1|12994.6|12992.6|12983.7|12981.7|784
1610094000000|2021-01-08 08:20:00|12992.3|12990.3|12985.8|12983.8|12992.6|12990.6|12981.7|12979.7|454
1610094300000|2021-01-08 08:25:00|12985.7|12983.7|12987.7|12985.7|12989.8|12987.8|12983.2|12981.2|276
1610094600000|2021-01-08 08:30:00|12987.8|12985.8|12985.8|12983.8|12987.8|12985.8|12980.1|12978.1|430
1610094900000|2021-01-08 08:35:00|12986|12984|12989.1|12987.1|12993.3|12991.3|12983.8|12981.8|444
1610095200000|2021-01-08 08:40:00|12989|12987|12994.3|12992.3|12994.6|12992.6|12986|12984|384
1610095500000|2021-01-08 08:45:00|12994.2|12992.2|12987.3|12985.3|12994.2|12992.2|12984.8|12982.8|643
1610095800000|2021-01-08 08:50:00|12987.5|12985.5|12982.6|12980.6|12989.7|12987.7|12977.3|12975.3|564
1610096100000|2021-01-08 08:55:00|12982.3|12980.3|12983|12981|12987.5|12985.5|12981.5|12979.5|289
1610096400000|2021-01-08 09:00:00|12981.6|12979.6|12982|12980|12985.8|12983.8|12979|12977|591
1610096700000|2021-01-08 09:05:00|12982.6|12980.6|12977.1|12975.1|12983.7|12981.7|12977.1|12975.1|692
1610097000000|2021-01-08 09:10:00|12977|12975|12981|12979|12983.7|12981.7|12976.8|12974.8|422
1610097300000|2021-01-08 09:15:00|12980.6|12978.6|12983.8|12981.8|12985.2|12983.2|12979.8|12977.8|445
1610097600000|2021-01-08 09:20:00|12984.1|12982.1|12978.8|12976.8|12985|12983|12978.5|12976.5|478
1610097900000|2021-01-08 09:25:00|12978.7|12976.7|12965.2|12963.2|12979.8|12977.8|12960.8|12958.8|1976
1610098200000|2021-01-08 09:30:00|12965.1|12963.1|12970.5|12968.5|12973.2|12971.2|12965|12963|662
1610098500000|2021-01-08 09:35:00|12970.6|12968.6|12971|12969|12973.6|12971.6|12958.6|12956.6|759
1610098800000|2021-01-08 09:40:00|12971.2|12969.2|12975.5|12973.5|12976.7|12974.7|12970.7|12968.7|536
1610099100000|2021-01-08 09:45:00|12975.2|12973.2|12976.8|12974.8|12979.5|12977.5|12974|12972|257
1610099400000|2021-01-08 09:50:00|12977|12975|12988.8|12986.8|12989.2|12987.2|12977|12975|541
1610099700000|2021-01-08 09:55:00|12988.6|12986.6|12989.5|12987.5|12990.6|12988.6|12983.6|12981.6|430
1610100000000|2021-01-08 10:00:00|12989.3|12987.3|12991.5|12989.5|12993.6|12991.6|12986.7|12984.7|385
1610100300000|2021-01-08 10:05:00|12991.6|12989.6|12989.3|12987.3|12993.8|12991.8|12989.1|12987.1|299
1610100600000|2021-01-08 10:10:00|12989|12987|12988.2|12986.2|12990.3|12988.3|12986.7|12984.7|211
1610100900000|2021-01-08 10:15:00|12988.5|12986.5|12987.6|12985.6|12990|12988|12984.6|12982.6|190
1610101200000|2021-01-08 10:20:00|12987.7|12985.7|12988.7|12986.7|12991.8|12989.8|12987.1|12985.1|192
1610101500000|2021-01-08 10:25:00|12989|12987|12988.7|12986.7|12991.1|12989.1|12987.6|12985.6|147
1610101800000|2021-01-08 10:30:00|12988.6|12986.6|12989.5|12987.5|12991.5|12989.5|12986.2|12984.2|264
1610102100000|2021-01-08 10:35:00|12989.3|12987.3|12990.1|12988.1|12996.3|12994.3|12987.5|12985.5|503
1610102400000|2021-01-08 10:40:00|12990.2|12988.2|12983.6|12981.6|12990.5|12988.5|12981.1|12979.1|374
1610102700000|2021-01-08 10:45:00|12983.3|12981.3|12987.3|12985.3|12987.8|12985.8|12979.7|12977.7|277
1610103000000|2021-01-08 10:50:00|12987.2|12985.2|12986.5|12984.5|12988.5|12986.5|12984.8|12982.8|171
1610103300000|2021-01-08 10:55:00|12986.6|12984.6|12986.6|12984.6|12989.1|12987.1|12981.5|12979.5|380
1610103600000|2021-01-08 11:00:00|12986.5|12984.5|12984.5|12982.5|12986.6|12984.6|12979.5|12977.5|353
1610103900000|2021-01-08 11:05:00|12984.3|12982.3|12984.5|12982.5|12988.7|12986.7|12983|12981|226
1610104200000|2021-01-08 11:10:00|12984.6|12982.6|12992.7|12990.7|12993.3|12991.3|12984|12982|399
1610104500000|2021-01-08 11:15:00|12992.8|12990.8|12991.1|12989.1|12993.8|12991.8|12991|12989|212
1610104800000|2021-01-08 11:20:00|12992.2|12990.2|12992.6|12990.6|12995.6|12993.6|12992|12990|361
1610105100000|2021-01-08 11:25:00|12992.5|12990.5|12999.8|12997.8|13001.5|12999.5|12992.1|12990.1|1073
1610105400000|2021-01-08 11:30:00|12999.7|12997.7|12995.6|12993.6|13001.1|12999.1|12994.6|12992.6|406
1610105700000|2021-01-08 11:35:00|12995.5|12993.5|12999.6|12997.6|13000|12998|12995.5|12993.5|259
1610106000000|2021-01-08 11:40:00|12999.5|12997.5|12998.2|12996.2|13000.1|12998.1|12997.2|12995.2|276
1610106300000|2021-01-08 11:45:00|12998.3|12996.3|12991.6|12989.6|12999.3|12997.3|12990.6|12988.6|443
1610106600000|2021-01-08 11:50:00|12991.8|12989.8|12994.5|12992.5|12995|12993|12991.5|12989.5|269
1610106900000|2021-01-08 11:55:00|12994.3|12992.3|12987.7|12985.7|12995.5|12993.5|12987.2|12985.2|370
1610107200000|2021-01-08 12:00:00|12987.6|12985.6|12994.3|12992.3|12994.6|12992.6|12987|12985|414
1610107500000|2021-01-08 12:05:00|12994|12992|13000.1|12998.1|13000.1|12998.1|12994|12992|392
1610107800000|2021-01-08 12:10:00|13000.3|12998.3|13007.1|13005.1|13007.1|13005.1|12999.3|12997.3|903
1610108100000|2021-01-08 12:15:00|13007.3|13005.3|13006.8|13004.8|13007.6|13005.6|13003.1|13001.1|495
1610108400000|2021-01-08 12:20:00|13006.7|13004.7|13007.6|13005.6|13008.8|13006.8|13004.6|13002.6|410
1610108700000|2021-01-08 12:25:00|13007.8|13005.8|13007.6|13005.6|13010.8|13008.8|13005.1|13003.1|1104
1610109000000|2021-01-08 12:30:00|13007.5|13005.5|13006.6|13004.6|13014.8|13012.8|13005.6|13003.6|1383
1610109300000|2021-01-08 12:35:00|13006.3|13004.3|13003.6|13001.6|13006.3|13004.3|12997.8|12995.8|1370
1610109600000|2021-01-08 12:40:00|13003.7|13001.7|13004.8|13002.8|13007.1|13005.1|13003|13001|398
1610109900000|2021-01-08 12:45:00|13005|13003|13006.7|13004.7|13007.1|13005.1|13003.3|13001.3|306
1610110200000|2021-01-08 12:50:00|13006.8|13004.8|13004.3|13002.3|13008.3|13006.3|13003.5|13001.5|284
1610110500000|2021-01-08 12:55:00|13004.6|13002.6|13002.6|13000.6|13005.3|13003.3|13001.7|12999.7|381
1610110800000|2021-01-08 13:00:00|13003.1|13001.1|13006.1|13004.1|13006.1|13004.1|13002.1|13000.1|497
1610111100000|2021-01-08 13:05:00|13005.8|13003.8|13005.2|13003.2|13008.3|13006.3|13003.6|13001.6|454
1610111400000|2021-01-08 13:10:00|13005.1|13003.1|13009.5|13007.5|13011.1|13009.1|13004.8|13002.8|596
1610111700000|2021-01-08 13:15:00|13009.6|13007.6|13010.1|13008.1|13011.8|13009.8|13007.7|13005.7|756
1610112000000|2021-01-08 13:20:00|13009.8|13007.8|13011.6|13009.6|13013.3|13011.3|13008.6|13006.6|601
1610112300000|2021-01-08 13:25:00|13011.8|13009.8|13003.7|13001.7|13013|13011|13001.6|12999.6|688
1610112600000|2021-01-08 13:30:00|13003.3|13001.3|12996|12994|13004.3|13002.3|12991.3|12989.3|2804
1610112900000|2021-01-08 13:35:00|12996.1|12994.1|13007.2|13005.2|13011.1|13009.1|12996|12994|1517
1610113200000|2021-01-08 13:40:00|13007.3|13005.3|13019.8|13017.8|13021.8|13019.8|13006.6|13004.6|1671
1610113500000|2021-01-08 13:45:00|13019.7|13017.7|13017.8|13015.8|13024.6|13022.6|13014.8|13012.8|1478
1610113800000|2021-01-08 13:50:00|13018.1|13016.1|13006.6|13004.6|13020.6|13018.6|13004.8|13002.8|1382
1610114100000|2021-01-08 13:55:00|13006.5|13004.5|13007.1|13005.1|13011.8|13009.8|13004.5|13002.5|962
1610114400000|2021-01-08 14:00:00|13007.2|13005.2|13010|13008|13011.6|13009.6|13004.5|13002.5|844
1610114700000|2021-01-08 14:05:00|13010.1|13008.1|13014.8|13012.8|13016|13014|13010|13008|624
1610115000000|2021-01-08 14:10:00|13015.1|13013.1|13015.6|13013.6|13017.2|13015.2|13012.7|13010.7|599
1610115300000|2021-01-08 14:15:00|13015.3|13013.3|13011.7|13009.7|13016|13014|13011.7|13009.7|421
1610115600000|2021-01-08 14:20:00|13011.6|13009.6|13017.6|13015.6|13018.1|13016.1|13010.2|13008.2|737
1610115900000|2021-01-08 14:25:00|13017.7|13015.7|13031.1|13029.1|13033.1|13031.1|13015.6|13013.6|2829
1610116200000|2021-01-08 14:30:00|13030.6|13029.6|13030.6|13029.6|13048.2|13047.2|12996.3|12995.3|17950
1610116500000|2021-01-08 14:35:00|13031.3|13030.3|13022.1|13021.1|13046.7|13045.7|13018.3|13017.3|10993
1610116800000|2021-01-08 14:40:00|13024.2|13023.2|13048.6|13047.6|13061.1|13060.1|13020.8|13019.8|10238
1610117100000|2021-01-08 14:45:00|13048.1|13047.1|13019.2|13018.2|13054.1|13053.1|13003.6|13002.6|10417
1610117400000|2021-01-08 14:50:00|13020.1|13019.1|13016.3|13015.3|13036.7|13035.7|13011.8|13010.8|8421
1610117700000|2021-01-08 14:55:00|13015.3|13014.3|13028.6|13027.6|13041.3|13040.3|13007.1|13006.1|6642
1610118000000|2021-01-08 15:00:00|13030.7|13029.7|13057.2|13056.2|13058.2|13057.2|13030.2|13029.2|6515
1610118300000|2021-01-08 15:05:00|13057.6|13056.6|13046.6|13045.6|13064|13063|13037.1|13036.1|6903
1610118600000|2021-01-08 15:10:00|13047.1|13046.1|13045.1|13044.1|13059.6|13058.6|13043.1|13042.1|4334
1610118900000|2021-01-08 15:15:00|13044.3|13043.3|13061.8|13060.8|13063.1|13062.1|13041.3|13040.3|4522
1610119200000|2021-01-08 15:20:00|13062|13061|13014.1|13013.1|13062.3|13061.3|13010.3|13009.3|9747
1610119500000|2021-01-08 15:25:00|13013.6|13012.6|12969.3|12968.3|13020.3|13019.3|12964.6|12963.6|13809
1610119800000|2021-01-08 15:30:00|12968.6|12967.6|12985.6|12984.6|12994.3|12993.3|12965.3|12964.3|9177
1610120100000|2021-01-08 15:35:00|12985|12984|13001.1|13000.1|13007.6|13006.6|12976|12975|6348
1610120400000|2021-01-08 15:40:00|13000.8|12999.8|13027.7|13026.7|13036.3|13035.3|13000.6|12999.6|6681
1610120700000|2021-01-08 15:45:00|13027.6|13026.6|13046.7|13045.7|13047.1|13046.1|13027.6|13026.6|5798
1610121000000|2021-01-08 15:50:00|13046.4|13045.4|13051.6|13050.6|13051.6|13050.6|13041.6|13040.6|4001
1610121300000|2021-01-08 15:55:00|13052.1|13051.1|13043.6|13042.6|13057.5|13056.5|13037.4|13036.4|4854
1610121600000|2021-01-08 16:00:00|13044.4|13043.4|13057.4|13056.4|13058.6|13057.6|13034.8|13033.8|4698
1610121900000|2021-01-08 16:05:00|13057.1|13056.1|13052.9|13051.9|13070.4|13069.4|13049.3|13048.3|5550
1610122200000|2021-01-08 16:10:00|13053.1|13052.1|13042.4|13041.4|13054|13053|13036.6|13035.6|4482
1610122500000|2021-01-08 16:15:00|13042.3|13041.3|13017.9|13016.9|13043.6|13042.6|13014.4|13013.4|7089
1610122800000|2021-01-08 16:20:00|13018.1|13017.1|13034.6|13033.6|13035|13034|13015.6|13014.6|4837
1610123100000|2021-01-08 16:25:00|13034.4|13033.4|13040.6|13039.6|13043.6|13042.6|13028.4|13027.4|3594
1610123400000|2021-01-08 16:30:00|13040.4|13039.4|13031.4|13030.4|13043|13042|13025.9|13024.9|3345
1610123700000|2021-01-08 16:35:00|13031.1|13030.1|13034.6|13033.6|13042|13041|13028.4|13027.4|2923
1610124000000|2021-01-08 16:40:00|13035.1|13034.1|13034.6|13033.6|13038.9|13037.9|13023.1|13022.1|3351
1610124300000|2021-01-08 16:45:00|13034.9|13033.9|13028.3|13027.3|13041.6|13040.6|13021|13020|3082
1610124600000|2021-01-08 16:50:00|13028.4|13027.4|13024.6|13023.6|13028.4|13027.4|13012.1|13011.1|3162
1610124900000|2021-01-08 16:55:00|13024.8|13023.8|13045.4|13044.4|13046.5|13045.5|13023.6|13022.6|3890
1610125200000|2021-01-08 17:00:00|13045.6|13044.6|13025.4|13024.4|13048.6|13047.6|13022|13021|3489
1610125500000|2021-01-08 17:05:00|13025.5|13024.5|13049.4|13048.4|13053.1|13052.1|13022|13021|3746
1610125800000|2021-01-08 17:10:00|13049.3|13048.3|13068.6|13067.6|13069|13068|13048.1|13047.1|3877
1610126100000|2021-01-08 17:15:00|13068.8|13067.8|13070.3|13069.3|13077.9|13076.9|13066.6|13065.6|4915
1610126400000|2021-01-08 17:20:00|13070|13069|13057.6|13056.6|13072.6|13071.6|13056.8|13055.8|2704
1610126700000|2021-01-08 17:25:00|13057.9|13056.9|13058.9|13057.9|13061|13060|13054.3|13053.3|2478
1610127000000|2021-01-08 17:30:00|13058.8|13057.8|13062.3|13061.3|13064.8|13063.8|13053.4|13052.4|2827
1610127300000|2021-01-08 17:35:00|13062.1|13061.1|13069.6|13068.6|13071.4|13070.4|13062.1|13061.1|2272
1610127600000|2021-01-08 17:40:00|13069.8|13068.8|13067.6|13066.6|13073.6|13072.6|13064.9|13063.9|2735
1610127900000|2021-01-08 17:45:00|13067.5|13066.5|13042.4|13041.4|13069.1|13068.1|13037.8|13036.8|5111
1610128200000|2021-01-08 17:50:00|13042.6|13041.6|13050.6|13049.6|13054.9|13053.9|13040.9|13039.9|2593
1610128500000|2021-01-08 17:55:00|13050.9|13049.9|13045.9|13044.9|13054.6|13053.6|13042.8|13041.8|1651
1610128800000|2021-01-08 18:00:00|13046|13045|13038.4|13037.4|13047.6|13046.6|13028.6|13027.6|3867
1610129100000|2021-01-08 18:05:00|13038.1|13037.1|13044.3|13043.3|13044.5|13043.5|13033.3|13032.3|2449
1610129400000|2021-01-08 18:10:00|13044.1|13043.1|13046.8|13045.8|13054|13053|13041.4|13040.4|2521
1610129700000|2021-01-08 18:15:00|13046.9|13045.9|13015.4|13014.4|13047.6|13046.6|13015.1|13014.1|4299
1610130000000|2021-01-08 18:20:00|13015.6|13014.6|12982.4|12981.4|13015.9|13014.9|12965.6|12964.6|9203
1610130300000|2021-01-08 18:25:00|12981.9|12980.9|13004.1|13003.1|13006.6|13005.6|12978.9|12977.9|5337
1610130600000|2021-01-08 18:30:00|13004.9|13003.9|12982.1|12981.1|13007.9|13006.9|12981|12980|5073
1610130900000|2021-01-08 18:35:00|12981.1|12980.1|12979.6|12978.6|12994.9|12993.9|12952.9|12951.9|8910
1610131200000|2021-01-08 18:40:00|12979.9|12978.9|12967.6|12966.6|12979.9|12978.9|12940.1|12939.1|8998
1610131500000|2021-01-08 18:45:00|12966.4|12965.4|12986.4|12985.4|12988.9|12987.9|12962.6|12961.6|6126
1610131800000|2021-01-08 18:50:00|12986.6|12985.6|12997.6|12996.6|13001.1|13000.1|12985.9|12984.9|3695
1610132100000|2021-01-08 18:55:00|12997.9|12996.9|12998.4|12997.4|13008.5|13007.5|12991.4|12990.4|4110
1610132400000|2021-01-08 19:00:00|12998.5|12997.5|13008.1|13007.1|13020.1|13019.1|12996.4|12995.4|6041
1610132700000|2021-01-08 19:05:00|13007.9|13006.9|13013.6|13012.6|13023.1|13022.1|13005.4|13004.4|4455
1610133000000|2021-01-08 19:10:00|13014.6|13013.6|13004.6|13003.6|13029.6|13028.6|13002.9|13001.9|4830
1610133300000|2021-01-08 19:15:00|13004.4|13003.4|13017.6|13016.6|13020.6|13019.6|13003.6|13002.6|3046
1610133600000|2021-01-08 19:20:00|13017.7|13016.7|13017.1|13016.1|13023|13022|13004.6|13003.6|3581
1610133900000|2021-01-08 19:25:00|13016.9|13015.9|13034.4|13033.4|13036.9|13035.9|13007.4|13006.4|5152
1610134200000|2021-01-08 19:30:00|13033.6|13032.6|13026.7|13025.7|13037.4|13036.4|13024.6|13023.6|3491
1610134500000|2021-01-08 19:35:00|13026.9|13025.9|13030.6|13029.6|13033.4|13032.4|13021.6|13020.6|2429
1610134800000|2021-01-08 19:40:00|13030.4|13029.4|13019.2|13018.2|13034.5|13033.5|13011.2|13010.2|3230
1610135100000|2021-01-08 19:45:00|13019.6|13018.6|13036.7|13035.7|13036.7|13035.7|13010.6|13009.6|4087
1610135400000|2021-01-08 19:50:00|13036.9|13035.9|13045.6|13044.6|13053.4|13052.4|13034.1|13033.1|4466
1610135700000|2021-01-08 19:55:00|13045.4|13044.4|13053.6|13052.6|13058|13057|13041.6|13040.6|3854
1610136000000|2021-01-08 20:00:00|13053.9|13052.9|13055.4|13054.4|13066|13065|13048|13047|4183
1610136300000|2021-01-08 20:05:00|13055.6|13054.6|13068.6|13067.6|13069.4|13068.4|13049.9|13048.9|2925
1610136600000|2021-01-08 20:10:00|13068.9|13067.9|13067.5|13066.5|13070.4|13069.4|13056.4|13055.4|3766
1610136900000|2021-01-08 20:15:00|13068.1|13067.1|13067.9|13066.9|13071.4|13070.4|13059|13058|4511
1610137200000|2021-01-08 20:20:00|13067.1|13066.1|13050.6|13049.6|13070.3|13069.3|13049.6|13048.6|3927
1610137500000|2021-01-08 20:25:00|13050.8|13049.8|13065.8|13064.8|13069.6|13068.6|13047.1|13046.1|3280
1610137800000|2021-01-08 20:30:00|13065.9|13064.9|13080.2|13079.2|13081.3|13080.3|13055.1|13054.1|4355
1610138100000|2021-01-08 20:35:00|13080.6|13079.6|13080.6|13079.6|13083.7|13082.7|13073.4|13072.4|4292
1610138400000|2021-01-08 20:40:00|13080.8|13079.8|13084.8|13083.8|13086.3|13085.3|13077.1|13076.1|4097
1610138700000|2021-01-08 20:45:00|13085.3|13084.3|13090.3|13089.3|13097.8|13096.8|13083.1|13082.1|4347
1610139000000|2021-01-08 20:50:00|13090.8|13089.8|13105.6|13104.6|13111.4|13110.4|13088.8|13087.8|6504
1610139300000|2021-01-08 20:55:00|13105.3|13104.3|13101.9|13100.9|13113.8|13112.8|13098.1|13097.1|9032
1610139600000|2021-01-08 21:00:00|13102.4|13100.4|13118.3|13116.3|13128.8|13126.8|13098.3|13096.3|5515
1610139900000|2021-01-08 21:05:00|13118.2|13116.2|13117.9|13115.9|13119.7|13117.7|13110.7|13108.7|1635
1610140200000|2021-01-08 21:10:00|13118.2|13116.2|13126.1|13121.1|13126.2|13124.1|13116.2|13114.2|1843
1610140500000|2021-01-08 21:15:00|13125.9|13120.9|13122.5|13117.5|13126.3|13121.3|13121.4|13116.4|0
1610140800000|2021-01-08 21:20:00|13122.4|13117.4|13123|13118|13123.6|13118.6|13121.6|13116.6|0
1610141100000|2021-01-08 21:25:00|13123.1|13118.1|13123.3|13118.3|13124.2|13119.2|13122.1|13117.1|0
1610141400000|2021-01-08 21:30:00|13125.3|13123.3|13119.1|13117.1|13125.3|13123.3|13114.6|13112.6|694
1610141700000|2021-01-08 21:35:00|13117.8|13115.8|13127.1|13125.1|13127.3|13125.3|13117.1|13115.1|408
1610142000000|2021-01-08 21:40:00|13127.6|13125.6|13124.3|13122.3|13128.6|13126.6|13121.8|13119.8|468
1610142300000|2021-01-08 21:45:00|13124.8|13122.8|13124.6|13122.6|13125.1|13123.1|13120.1|13118.1|540
1610142600000|2021-01-08 21:50:00|13124.3|13122.3|13132.6|13130.6|13134.1|13132.1|13124.1|13122.1|591
1610142900000|2021-01-08 21:55:00|13132.1|13130.1|13135.5|13130.5|13135.6|13133.3|13129.3|13127.3|495
1610319600000|2021-01-10 23:00:00|13106.3|13104.3|13105.9|13103.9|13115.1|13113.1|13084.6|13082.6|1748
1610319900000|2021-01-10 23:05:00|13106.1|13104.1|13103.6|13101.6|13115.3|13113.3|13100.6|13098.6|659
1610320200000|2021-01-10 23:10:00|13103.8|13101.8|13095.6|13093.6|13107.8|13105.8|13090.7|13088.7|572
1610320500000|2021-01-10 23:15:00|13095.4|13093.4|13097.3|13095.3|13101.8|13099.8|13094.3|13092.3|263
1610320800000|2021-01-10 23:20:00|13097.4|13095.4|13098.4|13096.4|13101.3|13099.3|13092.8|13090.8|368
1610321100000|2021-01-10 23:25:00|13098.2|13096.2|13093.1|13091.1|13098.4|13096.4|13091.4|13089.4|217
1610321400000|2021-01-10 23:30:00|13093.3|13091.3|13094.3|13092.3|13095.7|13093.7|13090.3|13088.3|404
1610321700000|2021-01-10 23:35:00|13094.4|13092.4|13093.3|13091.3|13097.2|13095.2|13091.8|13089.8|183
1610322000000|2021-01-10 23:40:00|13092.9|13090.9|13082.1|13080.1|13094.9|13092.9|13081.2|13079.2|610
1610322300000|2021-01-10 23:45:00|13082.4|13080.4|13091.9|13089.9|13094.9|13092.9|13081.6|13079.6|404
1610322600000|2021-01-10 23:50:00|13092.1|13090.1|13086.6|13084.6|13092.1|13090.1|13085.8|13083.8|198
1610322900000|2021-01-10 23:55:00|13085.8|13083.8|13092.8|13090.8|13093.1|13091.1|13082.9|13080.9|270
1610323200000|2021-01-11 00:00:00|13092.4|13090.4|13103.4|13101.4|13106.2|13104.2|13089.7|13087.7|546
1610323500000|2021-01-11 00:05:00|13103.6|13101.6|13096.7|13094.7|13104.9|13102.9|13093.7|13091.7|365
1610323800000|2021-01-11 00:10:00|13096.6|13094.6|13096.2|13094.2|13101.4|13099.4|13094.4|13092.4|216
1610324100000|2021-01-11 00:15:00|13096.3|13094.3|13079.9|13077.9|13096.4|13094.4|13075.2|13073.2|987
1610324400000|2021-01-11 00:20:00|13080.2|13078.2|13077.9|13075.9|13080.2|13078.2|13072.6|13070.6|458
1610324700000|2021-01-11 00:25:00|13077.8|13075.8|13077.6|13075.6|13078.7|13076.7|13073.7|13071.7|235
1610325000000|2021-01-11 00:30:00|13078.1|13076.1|13072.7|13070.7|13079.1|13077.1|13072.1|13070.1|265
1610325300000|2021-01-11 00:35:00|13073.1|13071.1|13071.6|13069.6|13074.9|13072.9|13065.2|13063.2|534
1610325600000|2021-01-11 00:40:00|13071.7|13069.7|13066.9|13064.9|13072.1|13070.1|13062.7|13060.7|360
1610325900000|2021-01-11 00:45:00|13067.3|13065.3|13078.9|13076.9|13079.7|13077.7|13067.3|13065.3|371
1610326200000|2021-01-11 00:50:00|13078.8|13076.8|13080.1|13078.1|13081.9|13079.9|13075.6|13073.6|313
1610326500000|2021-01-11 00:55:00|13079.8|13077.8|13078.7|13076.7|13085.2|13083.2|13078.7|13076.7|242
1610326800000|2021-01-11 01:00:00|13078.6|13076.6|13073.9|13071.9|13079.3|13077.3|13071.9|13069.9|401
1610327100000|2021-01-11 01:05:00|13073.8|13071.8|13075.9|13073.9|13078.1|13076.1|13071.9|13069.9|197
1610327400000|2021-01-11 01:10:00|13075.7|13073.7|13073.6|13071.6|13079.9|13077.9|13072.2|13070.2|204
1610327700000|2021-01-11 01:15:00|13073.4|13071.4|13080.4|13078.4|13085.3|13083.3|13066.4|13064.4|805
1610328000000|2021-01-11 01:20:00|13080.6|13078.6|13087.1|13085.1|13095.2|13093.2|13078.3|13076.3|695
1610328300000|2021-01-11 01:25:00|13087.4|13085.4|13089.9|13087.9|13093.1|13091.1|13086.4|13084.4|327
1610328600000|2021-01-11 01:30:00|13090.1|13088.1|13085.3|13083.3|13090.1|13088.1|13081.6|13079.6|353
1610328900000|2021-01-11 01:35:00|13085.9|13083.9|13065.4|13063.4|13086.3|13084.3|13063.1|13061.1|878
1610329200000|2021-01-11 01:40:00|13065.6|13063.6|13066.7|13064.7|13077.3|13075.3|13065.2|13063.2|430
1610329500000|2021-01-11 01:45:00|13066.9|13064.9|13066.3|13064.3|13068.8|13066.8|13056.9|13054.9|732
1610329800000|2021-01-11 01:50:00|13066.2|13064.2|13063.4|13061.4|13071.3|13069.3|13058.6|13056.6|378
1610330100000|2021-01-11 01:55:00|13063.2|13061.2|13059.9|13057.9|13067.8|13065.8|13058.9|13056.9|360
1610330400000|2021-01-11 02:00:00|13060.4|13058.4|13042.9|13040.9|13060.4|13058.4|13041.8|13039.8|1106
1610330700000|2021-01-11 02:05:00|13044.6|13042.6|13036.6|13034.6|13048.7|13046.7|13036.6|13034.6|627
1610331000000|2021-01-11 02:10:00|13036.7|13034.7|13042.2|13040.2|13044.1|13042.1|13032.6|13030.6|641
1610331300000|2021-01-11 02:15:00|13042.6|13040.6|13039.3|13037.3|13043.8|13041.8|13034.3|13032.3|390
1610331600000|2021-01-11 02:20:00|13039.8|13037.8|13048.2|13046.2|13049.4|13047.4|13035.6|13033.6|472
1610331900000|2021-01-11 02:25:00|13048.3|13046.3|13058.4|13056.4|13059.9|13057.9|13048.3|13046.3|620
1610332200000|2021-01-11 02:30:00|13058.3|13056.3|13057.4|13055.4|13059.9|13057.9|13055.7|13053.7|278
1610332500000|2021-01-11 02:35:00|13057.9|13055.9|13053.6|13051.6|13058.8|13056.8|13053.3|13051.3|219
1610332800000|2021-01-11 02:40:00|13053.7|13051.7|13054.3|13052.3|13057.6|13055.6|13047.2|13045.2|392
1610333100000|2021-01-11 02:45:00|13054.2|13052.2|13071.4|13069.4|13071.7|13069.7|13052.9|13050.9|550
1610333400000|2021-01-11 02:50:00|13071.3|13069.3|13060.8|13058.8|13073.2|13071.2|13056.4|13054.4|518
1610333700000|2021-01-11 02:55:00|13060.9|13058.9|13061.7|13059.7|13064.7|13062.7|13053.6|13051.6|257
1610334000000|2021-01-11 03:00:00|13060.9|13058.9|13058.8|13056.8|13065.2|13063.2|13055.6|13053.6|287
1610334300000|2021-01-11 03:05:00|13058.9|13056.9|13053.7|13051.7|13058.9|13056.9|13050.9|13048.9|306
1610334600000|2021-01-11 03:10:00|13053.9|13051.9|13053.4|13051.4|13054.3|13052.3|13046.2|13044.2|287
1610334900000|2021-01-11 03:15:00|13053.6|13051.6|13047.8|13045.8|13058.2|13056.2|13047.7|13045.7|257
1610335200000|2021-01-11 03:20:00|13048.1|13046.1|13049.2|13047.2|13054.7|13052.7|13046.3|13044.3|237
1610335500000|2021-01-11 03:25:00|13048.7|13046.7|13037.7|13035.7|13050.9|13048.9|13036.3|13034.3|518
1610335800000|2021-01-11 03:30:00|13037.6|13035.6|13053.3|13051.3|13053.4|13051.4|13037.1|13035.1|444
1610336100000|2021-01-11 03:35:00|13053.2|13051.2|13049.3|13047.3|13055.9|13053.9|13047.4|13045.4|302
1610336400000|2021-01-11 03:40:00|13049.2|13047.2|13054.4|13052.4|13057.7|13055.7|13049.2|13047.2|350
1610336700000|2021-01-11 03:45:00|13053.7|13051.7|13044.9|13042.9|13054.6|13052.6|13041.7|13039.7|451
1610337000000|2021-01-11 03:50:00|13044.2|13042.2|13049.7|13047.7|13053.7|13051.7|13042.4|13040.4|220
1610337300000|2021-01-11 03:55:00|13049.9|13047.9|13049.3|13047.3|13052.8|13050.8|13048.1|13046.1|138
1610337600000|2021-01-11 04:00:00|13049.1|13047.1|13054.8|13052.8|13057.8|13055.8|13046.8|13044.8|236
1610337900000|2021-01-11 04:05:00|13054.6|13052.6|13050.8|13048.8|13056.4|13054.4|13049.7|13047.7|193
1610338200000|2021-01-11 04:10:00|13050.9|13048.9|13051.1|13049.1|13052.3|13050.3|13047.7|13045.7|92
1610338500000|2021-01-11 04:15:00|13051.2|13049.2|13047.7|13045.7|13052.4|13050.4|13046.1|13044.1|106
1610338800000|2021-01-11 04:20:00|13047.6|13045.6|13045.9|13043.9|13048.1|13046.1|13045.4|13043.4|140
1610339100000|2021-01-11 04:25:00|13045.6|13043.6|13048.3|13046.3|13052.8|13050.8|13045.6|13043.6|164
1610339400000|2021-01-11 04:30:00|13047.9|13045.9|13045.9|13043.9|13051.2|13049.2|13036.1|13034.1|699
1610339700000|2021-01-11 04:35:00|13046.6|13044.6|13043.4|13041.4|13048.4|13046.4|13040.4|13038.4|219
1610340000000|2021-01-11 04:40:00|13043.2|13041.2|13042.6|13040.6|13047.3|13045.3|13041.1|13039.1|131
1610340300000|2021-01-11 04:45:00|13042.4|13040.4|13040.7|13038.7|13046.6|13044.6|13036.3|13034.3|185
1610340600000|2021-01-11 04:50:00|13040.8|13038.8|13035.3|13033.3|13042.2|13040.2|13033.6|13031.6|365
1610340900000|2021-01-11 04:55:00|13035.4|13033.4|13038.9|13036.9|13042.9|13040.9|13034.3|13032.3|236
1610341200000|2021-01-11 05:00:00|13038.8|13036.8|13041.6|13039.6|13044.3|13042.3|13036.3|13034.3|269
1610341500000|2021-01-11 05:05:00|13041.8|13039.8|13054.4|13052.4|13054.6|13052.6|13041.6|13039.6|263
1610341800000|2021-01-11 05:10:00|13053.4|13051.4|13057.1|13055.1|13058.9|13056.9|13050.2|13048.2|346
1610342100000|2021-01-11 05:15:00|13056.9|13054.9|13056.2|13054.2|13058.1|13056.1|13052.8|13050.8|204
1610342400000|2021-01-11 05:20:00|13056.3|13054.3|13054.3|13052.3|13057.9|13055.9|13050.3|13048.3|300
1610342700000|2021-01-11 05:25:00|13054.7|13052.7|13053.4|13051.4|13055.6|13053.6|13052.7|13050.7|93
1610343000000|2021-01-11 05:30:00|13053.3|13051.3|13057.1|13055.1|13059.4|13057.4|13049.6|13047.6|367
1610343300000|2021-01-11 05:35:00|13056.9|13054.9|13056.1|13054.1|13058.3|13056.3|13051.3|13049.3|304
1610343600000|2021-01-11 05:40:00|13056.2|13054.2|13048.7|13046.7|13056.6|13054.6|13048.7|13046.7|198
1610343900000|2021-01-11 05:45:00|13048.2|13046.2|13046.3|13044.3|13049.7|13047.7|13042.9|13040.9|292
1610344200000|2021-01-11 05:50:00|13046.4|13044.4|13047.8|13045.8|13052.9|13050.9|13044.3|13042.3|139
1610344500000|2021-01-11 05:55:00|13047.7|13045.7|13048.7|13046.7|13049.3|13047.3|13044.4|13042.4|109
1610344800000|2021-01-11 06:00:00|13048.8|13046.8|13042.2|13040.2|13049.9|13047.9|13040.8|13038.8|146
1610345100000|2021-01-11 06:05:00|13041.9|13039.9|13040.7|13038.7|13045.7|13043.7|13038.4|13036.4|216
1610345400000|2021-01-11 06:10:00|13040.6|13038.6|13044.3|13042.3|13044.8|13042.8|13035.4|13033.4|446
1610345700000|2021-01-11 06:15:00|13043.9|13041.9|13046.3|13044.3|13046.9|13044.9|13041.7|13039.7|259
1610346000000|2021-01-11 06:20:00|13046.2|13044.2|13044.4|13042.4|13047.1|13045.1|13042.4|13040.4|144
1610346300000|2021-01-11 06:25:00|13044.8|13042.8|13044.1|13042.1|13044.8|13042.8|13039.2|13037.2|177
1610346600000|2021-01-11 06:30:00|13042.9|13040.9|13050.2|13048.2|13050.9|13048.9|13039.7|13037.7|281
1610346900000|2021-01-11 06:35:00|13050.3|13048.3|13041.9|13039.9|13050.8|13048.8|13041.4|13039.4|194
1610347200000|2021-01-11 06:40:00|13042.2|13040.2|13041.2|13039.2|13044.2|13042.2|13039.9|13037.9|89
1610347500000|2021-01-11 06:45:00|13041.3|13039.3|13041.6|13039.6|13046.8|13044.8|13040.9|13038.9|117
1610347800000|2021-01-11 06:50:00|13043.1|13041.1|13042.1|13040.1|13046.4|13044.4|13041.2|13039.2|150
1610348100000|2021-01-11 06:55:00|13042.7|13040.7|13042.1|13040.1|13044.9|13042.9|13041.3|13039.3|99
1610348400000|2021-01-11 07:00:00|13042.2|13040.2|13054.3|13052.3|13054.7|13052.7|13039.4|13037.4|387
1610348700000|2021-01-11 07:05:00|13054.2|13052.2|13062.8|13060.8|13068.2|13066.2|13053.3|13051.3|678
1610349000000|2021-01-11 07:10:00|13062.9|13060.9|13063.6|13061.6|13069.8|13067.8|13061.8|13059.8|392
1610349300000|2021-01-11 07:15:00|13063.8|13061.8|13062.4|13060.4|13066.9|13064.9|13061.7|13059.7|251
1610349600000|2021-01-11 07:20:00|13062.6|13060.6|13068.2|13066.2|13068.4|13066.4|13062.1|13060.1|303
1610349900000|2021-01-11 07:25:00|13068.4|13066.4|13069.7|13067.7|13077.6|13075.6|13068.4|13066.4|579
1610350200000|2021-01-11 07:30:00|13069.8|13067.8|13058.7|13056.7|13072.4|13070.4|13056.9|13054.9|586
1610350500000|2021-01-11 07:35:00|13058.2|13056.2|13050.4|13048.4|13058.6|13056.6|13041.6|13039.6|808
1610350800000|2021-01-11 07:40:00|13050.2|13048.2|13054.7|13052.7|13057.2|13055.2|13049.4|13047.4|243
1610351100000|2021-01-11 07:45:00|13054.4|13052.4|13058.1|13056.1|13061.4|13059.4|13053.2|13051.2|265
1610351400000|2021-01-11 07:50:00|13057.6|13055.6|13061.2|13059.2|13064.3|13062.3|13055.7|13053.7|285
1610351700000|2021-01-11 07:55:00|13060.7|13058.7|13059.2|13057.2|13063.1|13061.1|13056.2|13054.2|326
1610352000000|2021-01-11 08:00:00|13059.1|13057.1|13071.4|13069.4|13084.2|13082.2|13058.7|13056.7|1415
1610352300000|2021-01-11 08:05:00|13071.2|13069.2|13077.2|13075.2|13079.9|13077.9|13069.7|13067.7|527
1610352600000|2021-01-11 08:10:00|13076.9|13074.9|13072.9|13070.9|13078.7|13076.7|13071.9|13069.9|322
1610352900000|2021-01-11 08:15:00|13073.2|13071.2|13077.8|13075.8|13081.2|13079.2|13072.7|13070.7|487
1610353200000|2021-01-11 08:20:00|13077.9|13075.9|13068.3|13066.3|13080.9|13078.9|13066.9|13064.9|788
1610353500000|2021-01-11 08:25:00|13068.4|13066.4|13063.8|13061.8|13070.2|13068.2|13060.1|13058.1|696
1610353800000|2021-01-11 08:30:00|13063.9|13061.9|13050.2|13048.2|13063.9|13061.9|13046.3|13044.3|1052
1610354100000|2021-01-11 08:35:00|13050.4|13048.4|13062.9|13060.9|13063.8|13061.8|13047.9|13045.9|666
1610354400000|2021-01-11 08:40:00|13062.8|13060.8|13057.9|13055.9|13067.8|13065.8|13056.7|13054.7|572
1610354700000|2021-01-11 08:45:00|13057.4|13055.4|13056.2|13054.2|13060.3|13058.3|13055.1|13053.1|337
1610355000000|2021-01-11 08:50:00|13056.1|13054.1|13051.9|13049.9|13061.9|13059.9|13049.4|13047.4|490
1610355300000|2021-01-11 08:55:00|13051.3|13049.3|13058.9|13056.9|13059.1|13057.1|13045.1|13043.1|744
1610355600000|2021-01-11 09:00:00|13058.6|13056.6|13064.7|13062.7|13065.4|13063.4|13053.8|13051.8|1021
1610355900000|2021-01-11 09:05:00|13063.6|13061.6|13061.8|13059.8|13064.3|13062.3|13059.9|13057.9|291
1610356200000|2021-01-11 09:10:00|13061.9|13059.9|13053.1|13051.1|13062.3|13060.3|13049.3|13047.3|491
1610356500000|2021-01-11 09:15:00|13052.9|13050.9|13050.7|13048.7|13058.3|13056.3|13050.2|13048.2|378
1610356800000|2021-01-11 09:20:00|13051.1|13049.1|13061.8|13059.8|13062.9|13060.9|13050.6|13048.6|370
1610357100000|2021-01-11 09:25:00|13062.3|13060.3|13055.6|13053.6|13062.7|13060.7|13051.3|13049.3|484
1610357400000|2021-01-11 09:30:00|13055.4|13053.4|13059.2|13057.2|13061.9|13059.9|13055.1|13053.1|282
1610357700000|2021-01-11 09:35:00|13059.3|13057.3|13048.8|13046.8|13064.3|13062.3|13047.9|13045.9|434
1610358000000|2021-01-11 09:40:00|13048.7|13046.7|13048.4|13046.4|13058.8|13056.8|13047.8|13045.8|406
1610358300000|2021-01-11 09:45:00|13048.6|13046.6|13047.8|13045.8|13050.7|13048.7|13043.8|13041.8|553
1610358600000|2021-01-11 09:50:00|13047.7|13045.7|13047.4|13045.4|13050.8|13048.8|13044.2|13042.2|355
1610358900000|2021-01-11 09:55:00|13047.3|13045.3|13045.9|13043.9|13049.3|13047.3|13044.8|13042.8|235
1610359200000|2021-01-11 10:00:00|13045.8|13043.8|13037.7|13035.7|13045.8|13043.8|13033.2|13031.2|996
1610359500000|2021-01-11 10:05:00|13037.8|13035.8|13050.6|13048.6|13051.1|13049.1|13037.4|13035.4|567
1610359800000|2021-01-11 10:10:00|13050.4|13048.4|13054.1|13052.1|13056.7|13054.7|13050.4|13048.4|431
1610360100000|2021-01-11 10:15:00|13053.9|13051.9|13054.4|13052.4|13057.2|13055.2|13050.8|13048.8|324
1610360400000|2021-01-11 10:20:00|13054.6|13052.6|13048.2|13046.2|13055.2|13053.2|13043.7|13041.7|306
1610360700000|2021-01-11 10:25:00|13048.1|13046.1|13056.1|13054.1|13056.9|13054.9|13048.1|13046.1|351
1610361000000|2021-01-11 10:30:00|13054.8|13052.8|13057.6|13055.6|13058.7|13056.7|13050.3|13048.3|458
1610361300000|2021-01-11 10:35:00|13057.7|13055.7|13051.3|13049.3|13060.1|13058.1|13050.8|13048.8|462
1610361600000|2021-01-11 10:40:00|13051.4|13049.4|13050.3|13048.3|13054.6|13052.6|13040.6|13038.6|527
1610361900000|2021-01-11 10:45:00|13050.4|13048.4|13056.7|13054.7|13059.2|13057.2|13050.4|13048.4|511
1610362200000|2021-01-11 10:50:00|13056.6|13054.6|13060.1|13058.1|13060.7|13058.7|13053.4|13051.4|280
1610362500000|2021-01-11 10:55:00|13059.9|13057.9|13063.1|13061.1|13063.8|13061.8|13057.9|13055.9|281
1610362800000|2021-01-11 11:00:00|13062.2|13060.2|13060.4|13058.4|13067.4|13065.4|13056.6|13054.6|418
1610363100000|2021-01-11 11:05:00|13060.6|13058.6|13056.9|13054.9|13060.8|13058.8|13055.1|13053.1|168
1610363400000|2021-01-11 11:10:00|13057.1|13055.1|13050.7|13048.7|13059.2|13057.2|13050.6|13048.6|333
1610363700000|2021-01-11 11:15:00|13050.6|13048.6|13055.6|13053.6|13056.3|13054.3|13048.6|13046.6|222
1610364000000|2021-01-11 11:20:00|13055.4|13053.4|13057.4|13055.4|13058.8|13056.8|13053.6|13051.6|179
1610364300000|2021-01-11 11:25:00|13057.6|13055.6|13055.8|13053.8|13057.7|13055.7|13051.8|13049.8|191
1610364600000|2021-01-11 11:30:00|13055.9|13053.9|13055.9|13053.9|13058.8|13056.8|13052.7|13050.7|166
1610364900000|2021-01-11 11:35:00|13055.8|13053.8|13061.8|13059.8|13064.3|13062.3|13053.4|13051.4|532
1610365200000|2021-01-11 11:40:00|13061.7|13059.7|13064.8|13062.8|13066.6|13064.6|13056.9|13054.9|362
1610365500000|2021-01-11 11:45:00|13064.9|13062.9|13058.2|13056.2|13065.1|13063.1|13056.1|13054.1|397
1610365800000|2021-01-11 11:50:00|13057.7|13055.7|13060.9|13058.9|13061.8|13059.8|13056.6|13054.6|224
1610366100000|2021-01-11 11:55:00|13060.7|13058.7|13055.8|13053.8|13060.8|13058.8|13054.2|13052.2|220
1610366400000|2021-01-11 12:00:00|13055.2|13053.2|13054.9|13052.9|13058.4|13056.4|13051.4|13049.4|368
1610366700000|2021-01-11 12:05:00|13055.2|13053.2|13047.7|13045.7|13055.2|13053.2|13045.2|13043.2|484
1610367000000|2021-01-11 12:10:00|13046.6|13044.6|13038.7|13036.7|13047.7|13045.7|13038.1|13036.1|613
1610367300000|2021-01-11 12:15:00|13038.8|13036.8|13024.9|13022.9|13043.2|13041.2|13019.8|13017.8|1627
1610367600000|2021-01-11 12:20:00|13024.8|13022.8|13014.7|13012.7|13028.7|13026.7|13014.4|13012.4|985
1610367900000|2021-01-11 12:25:00|13014.9|13012.9|13031.3|13029.3|13032.8|13030.8|13014.9|13012.9|1100
1610368200000|2021-01-11 12:30:00|13031.2|13029.2|13040.6|13038.6|13042.6|13040.6|13030.7|13028.7|780
1610368500000|2021-01-11 12:35:00|13040.9|13038.9|13042.9|13040.9|13045.1|13043.1|13035.1|13033.1|802
1610368800000|2021-01-11 12:40:00|13043.2|13041.2|13045.1|13043.1|13048.4|13046.4|13041.8|13039.8|553
1610369100000|2021-01-11 12:45:00|13045.2|13043.2|13042.4|13040.4|13045.7|13043.7|13039.7|13037.7|453
1610369400000|2021-01-11 12:50:00|13042.2|13040.2|13035.1|13033.1|13043.2|13041.2|13035.1|13033.1|609
1610369700000|2021-01-11 12:55:00|13035.2|13033.2|13041.3|13039.3|13044.9|13042.9|13033.1|13031.1|751
1610370000000|2021-01-11 13:00:00|13039.9|13037.9|13022.7|13020.7|13039.9|13037.9|13022.7|13020.7|1127
1610370300000|2021-01-11 13:05:00|13022.9|13020.9|13023.2|13021.2|13030.8|13028.8|13019.1|13017.1|791
1610370600000|2021-01-11 13:10:00|13023.3|13021.3|13024.3|13022.3|13030.8|13028.8|13022.4|13020.4|608
1610370900000|2021-01-11 13:15:00|13024.7|13022.7|13025.1|13023.1|13029.7|13027.7|13018.6|13016.6|780
1610371200000|2021-01-11 13:20:00|13025.2|13023.2|13017.3|13015.3|13025.7|13023.7|13013.3|13011.3|962
1610371500000|2021-01-11 13:25:00|13017.2|13015.2|13002.9|13000.9|13019.2|13017.2|13002.6|13000.6|1512
1610371800000|2021-01-11 13:30:00|13003.1|13001.1|12996.6|12994.6|13008.7|13006.7|12991.9|12989.9|1956
1610372100000|2021-01-11 13:35:00|12996.7|12994.7|12999.8|12997.8|13004.9|13002.9|12992.6|12990.6|1234
1610372400000|2021-01-11 13:40:00|12999.3|12997.3|12995.8|12993.8|13000.1|12998.1|12989.1|12987.1|1210
1610372700000|2021-01-11 13:45:00|12995.7|12993.7|12993.9|12991.9|13004.2|13002.2|12987.7|12985.7|2074
1610373000000|2021-01-11 13:50:00|12994.2|12992.2|12990.6|12988.6|12996.4|12994.4|12989.1|12987.1|867
1610373300000|2021-01-11 13:55:00|12990.8|12988.8|12991.2|12989.2|12994.2|12992.2|12980.8|12978.8|1524
1610373600000|2021-01-11 14:00:00|12991.6|12989.6|12993.9|12991.9|12996.2|12994.2|12982.2|12980.2|1189
1610373900000|2021-01-11 14:05:00|12993.8|12991.8|12987.4|12985.4|12995.2|12993.2|12983.8|12981.8|979
1610374200000|2021-01-11 14:10:00|12988.3|12986.3|12974.3|12972.3|12988.6|12986.6|12973.1|12971.1|1571
1610374500000|2021-01-11 14:15:00|12974.4|12972.4|12964.1|12962.1|12977.4|12975.4|12963.6|12961.6|2084
1610374800000|2021-01-11 14:20:00|12963.9|12961.9|12977.7|12975.7|12978.1|12976.1|12963.1|12961.1|2345
1610375100000|2021-01-11 14:25:00|12977.6|12975.6|12974.8|12972.8|12981.6|12979.6|12968.8|12966.8|2685
1610375400000|2021-01-11 14:30:00|12974.3|12973.3|12943.1|12942.1|12983.6|12982.6|12939.3|12938.3|19697
1610375700000|2021-01-11 14:35:00|12944.6|12943.6|12942.8|12941.8|12948.3|12947.3|12902.3|12901.3|18428
1610376000000|2021-01-11 14:40:00|12941.9|12940.9|12933.6|12932.6|12962.6|12961.6|12915.6|12914.6|14165
1610376300000|2021-01-11 14:45:00|12935.1|12934.1|12923.8|12922.8|12955.3|12954.3|12913.2|12912.2|11726
1610376600000|2021-01-11 14:50:00|12923.1|12922.1|12942.1|12941.1|12943.3|12942.3|12905.1|12904.1|10084
1610376900000|2021-01-11 14:55:00|12942.3|12941.3|12968.8|12967.8|12973.3|12972.3|12937.3|12936.3|10182
1610377200000|2021-01-11 15:00:00|12968.6|12967.6|12968.6|12967.6|12977.9|12976.9|12952.1|12951.1|7950
1610377500000|2021-01-11 15:05:00|12969.4|12968.4|12990.8|12989.8|12994.6|12993.6|12965.1|12964.1|6661
1610377800000|2021-01-11 15:10:00|12988.9|12987.9|12977.3|12976.3|12992.1|12991.1|12973.6|12972.6|5204
1610378100000|2021-01-11 15:15:00|12976.7|12975.7|12980.7|12979.7|13000.5|12999.5|12972.1|12971.1|6658
1610378400000|2021-01-11 15:20:00|12980.5|12979.5|12983.1|12982.1|12991.5|12990.5|12971.2|12970.2|5284
1610378700000|2021-01-11 15:25:00|12983|12982|13002.2|13001.2|13008.5|13007.5|12981.5|12980.5|5836
1610379000000|2021-01-11 15:30:00|13002|13001|13014.2|13013.2|13014.2|13013.2|13001.5|13000.5|4718
1610379300000|2021-01-11 15:35:00|13014|13013|13005.2|13004.2|13015.5|13014.5|12999.3|12998.3|4852
1610379600000|2021-01-11 15:40:00|13006.5|13005.5|12998|12997|13011.2|13010.2|12990.7|12989.7|3895
1610379900000|2021-01-11 15:45:00|12997.6|12996.6|12968|12967|12998|12997|12967.7|12966.7|7208
1610380200000|2021-01-11 15:50:00|12967.7|12966.7|12973.5|12972.5|12985|12984|12964.5|12963.5|4562
1610380500000|2021-01-11 15:55:00|12973|12972|12988|12987|12993.8|12992.8|12971.2|12970.2|3482
1610380800000|2021-01-11 16:00:00|12987.8|12986.8|12976.1|12975.1|12989.6|12988.6|12974.5|12973.5|3013
1610381100000|2021-01-11 16:05:00|12976.5|12975.5|12975.5|12974.5|12985.2|12984.2|12970.3|12969.3|2388
1610381400000|2021-01-11 16:10:00|12976.2|12975.2|12950|12949|12976.2|12975.2|12943.6|12942.6|5571
1610381700000|2021-01-11 16:15:00|12949.8|12948.8|12958.2|12957.2|12960.2|12959.2|12948.2|12947.2|2746
1610382000000|2021-01-11 16:20:00|12958|12957|12991.2|12990.2|12992.7|12991.7|12957|12956|4746
1610382300000|2021-01-11 16:25:00|12991|12990|12991|12990|12996.1|12995.1|12986.7|12985.7|3639
1610382600000|2021-01-11 16:30:00|12990.8|12989.8|12989|12988|12998.7|12997.7|12986.7|12985.7|3144
1610382900000|2021-01-11 16:35:00|12991.2|12990.2|12998.5|12997.5|13000.5|12999.5|12986.2|12985.2|2005
1610383200000|2021-01-11 16:40:00|12998.6|12997.6|12985.7|12984.7|12999|12998|12981.7|12980.7|2324
1610383500000|2021-01-11 16:45:00|12986|12985|12985.7|12984.7|12993.3|12992.3|12976.5|12975.5|2552
1610383800000|2021-01-11 16:50:00|12985.8|12984.8|12981.7|12980.7|12992|12991|12979.2|12978.2|1875
1610384100000|2021-01-11 16:55:00|12981.3|12980.3|12995.7|12994.7|12997.2|12996.2|12981|12980|2220
1610384400000|2021-01-11 17:00:00|12995.8|12994.8|12999.3|12998.3|13007.2|13006.2|12994|12993|2709
1610384700000|2021-01-11 17:05:00|13000|12999|12998.2|12997.2|13002|13001|12989.6|12988.6|1789
1610385000000|2021-01-11 17:10:00|12997.7|12996.7|12994.5|12993.5|13002|13001|12989.7|12988.7|1992
1610385300000|2021-01-11 17:15:00|12994.6|12993.6|12996|12995|13001|13000|12990.3|12989.3|1435
1610385600000|2021-01-11 17:20:00|12996.2|12995.2|13002.5|13001.5|13005.2|13004.2|12993.2|12992.2|1636
1610385900000|2021-01-11 17:25:00|13002.1|13001.1|13007.2|13006.2|13007.3|13006.3|12997.5|12996.5|1448
1610386200000|2021-01-11 17:30:00|13007.5|13006.5|13021.5|13020.5|13025|13024|13006|13005|4321
1610386500000|2021-01-11 17:35:00|13021.6|13020.6|13011.5|13010.5|13021.6|13020.6|13011.5|13010.5|1974
1610386800000|2021-01-11 17:40:00|13011.3|13010.3|13014.1|13013.1|13017.8|13016.8|13009.7|13008.7|1908
1610387100000|2021-01-11 17:45:00|13014|13013|13019.2|13018.2|13023.3|13022.3|13013|13012|3425
1610387400000|2021-01-11 17:50:00|13019.1|13018.1|13016.6|13015.6|13022.8|13021.8|13012.8|13011.8|2218
1610387700000|2021-01-11 17:55:00|13016.5|13015.5|13006.7|13005.7|13019.2|13018.2|13001.7|13000.7|2318
1610388000000|2021-01-11 18:00:00|13006.6|13005.6|13007.2|13006.2|13014.6|13013.6|13003.1|13002.1|1909
1610388300000|2021-01-11 18:05:00|13007.1|13006.1|13008.3|13007.3|13010.2|13009.2|13004.3|13003.3|1035
1610388600000|2021-01-11 18:10:00|13008.1|13007.1|13015.6|13014.6|13016.8|13015.8|13007.7|13006.7|1476
1610388900000|2021-01-11 18:15:00|13015.5|13014.5|13004.5|13003.5|13020.7|13019.7|13004.5|13003.5|1843
1610389200000|2021-01-11 18:20:00|13004.3|13003.3|12999.6|12998.6|13005|13004|12989.6|12988.6|2998
1610389500000|2021-01-11 18:25:00|12999.8|12998.8|12982.8|12981.8|12999.8|12998.8|12980.1|12979.1|2950
1610389800000|2021-01-11 18:30:00|12982.6|12981.6|12982.8|12981.8|12986.1|12985.1|12975.2|12974.2|2513
1610390100000|2021-01-11 18:35:00|12982.7|12981.7|12984.5|12983.5|12987.2|12986.2|12981.5|12980.5|1529
1610390400000|2021-01-11 18:40:00|12984.8|12983.8|12975.1|12974.1|12985.3|12984.3|12967.6|12966.6|2799
1610390700000|2021-01-11 18:45:00|12975.2|12974.2|12958.6|12957.6|12976.1|12975.1|12955.3|12954.3|3455
1610391000000|2021-01-11 18:50:00|12958.3|12957.3|12977.2|12976.2|12977.8|12976.8|12958.3|12957.3|2552
1610391300000|2021-01-11 18:55:00|12977.1|12976.1|12972|12971|12981|12980|12969.8|12968.8|2234
1610391600000|2021-01-11 19:00:00|12971.8|12970.8|12957.1|12956.1|12972.3|12971.3|12951.2|12950.2|3783
1610391900000|2021-01-11 19:05:00|12956.8|12955.8|12947.7|12946.7|12960.1|12959.1|12946.5|12945.5|2759
1610392200000|2021-01-11 19:10:00|12947.6|12946.6|12947.6|12946.6|12956.6|12955.6|12944.7|12943.7|2367
1610392500000|2021-01-11 19:15:00|12947.5|12946.5|12934.3|12933.3|12953.1|12952.1|12933.6|12932.6|3519
1610392800000|2021-01-11 19:20:00|12933.8|12932.8|12941.8|12940.8|12942.6|12941.6|12923.6|12922.6|4233
1610393100000|2021-01-11 19:25:00|12942.1|12941.1|12929.1|12928.1|12942.6|12941.6|12923.8|12922.8|3073
1610393400000|2021-01-11 19:30:00|12928.1|12927.1|12933.1|12932.1|12940.8|12939.8|12920.6|12919.6|3876
1610393700000|2021-01-11 19:35:00|12933|12932|12922.3|12921.3|12933.3|12932.3|12920.8|12919.8|2974
1610394000000|2021-01-11 19:40:00|12923|12922|12939.5|12938.5|12941.6|12940.6|12920.8|12919.8|3200
1610394300000|2021-01-11 19:45:00|12939.3|12938.3|12940.8|12939.8|12949.6|12948.6|12934.3|12933.3|2551
1610394600000|2021-01-11 19:50:00|12940.6|12939.6|12941.6|12940.6|12943.5|12942.5|12929.5|12928.5|2802
1610394900000|2021-01-11 19:55:00|12941.1|12940.1|12952.8|12951.8|12957.1|12956.1|12939.1|12938.1|3420
1610395200000|2021-01-11 20:00:00|12953.2|12952.2|12942.2|12941.2|12954.3|12953.3|12935.8|12934.8|2943
1610395500000|2021-01-11 20:05:00|12943.8|12942.8|12928.6|12927.6|12948.3|12947.3|12924.1|12923.1|2814
1610395800000|2021-01-11 20:10:00|12927.3|12926.3|12919.7|12918.7|12934.6|12933.6|12914.7|12913.7|3910
1610396100000|2021-01-11 20:15:00|12919.6|12918.6|12914.3|12913.3|12927.8|12926.8|12913.3|12912.3|4520
1610396400000|2021-01-11 20:20:00|12913.1|12912.1|12895|12894|12913.6|12912.6|12887.6|12886.6|7450
1610396700000|2021-01-11 20:25:00|12894.9|12893.9|12884.9|12883.9|12910.6|12909.6|12884.1|12883.1|5089
1610397000000|2021-01-11 20:30:00|12885.2|12884.2|12894.2|12893.2|12905.6|12904.6|12883.5|12882.5|5687
1610397300000|2021-01-11 20:35:00|12894.4|12893.4|12889.7|12888.7|12911.9|12910.9|12889.7|12888.7|4104
1610397600000|2021-01-11 20:40:00|12890.1|12889.1|12900.5|12899.5|12910|12909|12887.9|12886.9|4646
1610397900000|2021-01-11 20:45:00|12900.6|12899.6|12925.9|12924.9|12931.6|12930.6|12898.9|12897.9|4810
1610398200000|2021-01-11 20:50:00|12927.6|12926.6|12910.4|12909.4|12940.4|12939.4|12908.9|12907.9|7058
1610398500000|2021-01-11 20:55:00|12910.5|12909.5|12908.4|12907.4|12918|12917|12899.4|12898.4|10126
1610398800000|2021-01-11 21:00:00|12908.9|12906.9|12924.9|12922.9|12934.4|12932.4|12903.6|12901.6|4514
1610399100000|2021-01-11 21:05:00|12925|12923|12920.5|12918.5|12925.1|12923.1|12915.2|12913.2|1337
1610399400000|2021-01-11 21:10:00|12920.9|12918.9|12928.7|12923.7|12930.7|12928.7|12918|12916|1286
1610399700000|2021-01-11 21:15:00|12926.9|12921.9|12928.4|12923.4|12928.8|12923.8|12926.5|12921.5|0
1610400000000|2021-01-11 21:20:00|12928.3|12923.3|12927.2|12922.2|12928.8|12923.8|12927.1|12922.1|0
1610400300000|2021-01-11 21:25:00|12926.6|12921.6|12927|12922|12927.5|12922.5|12926.1|12921.1|0
1610400600000|2021-01-11 21:30:00|12924.6|12922.6|12919.4|12917.4|12924.9|12922.9|12918.9|12916.9|266
1610400900000|2021-01-11 21:35:00|12919.1|12917.1|12917.6|12915.6|12919.4|12917.4|12914.1|12912.1|188
1610401200000|2021-01-11 21:40:00|12917.9|12915.9|12920.4|12918.4|12921.6|12919.6|12916.6|12914.6|106
1610401500000|2021-01-11 21:45:00|12919.4|12917.4|12919.9|12917.9|12921.1|12919.1|12917.6|12915.6|228
1610401800000|2021-01-11 21:50:00|12919.4|12917.4|12915.4|12913.4|12920.4|12918.4|12914.4|12912.4|245
1610402100000|2021-01-11 21:55:00|12916.1|12914.1|12916.9|12911.9|12917.4|12915.4|12912.4|12910.4|333
1610402400000|2021-01-11 22:00:00|12917.7|12912.7|12920.3|12915.3|12920.3|12915.3|12917.7|12912.7|0
1610402700000|2021-01-11 22:05:00|12920.4|12915.4|12920.9|12915.9|12920.9|12915.9|12920.3|12915.3|0
1610403000000|2021-01-11 22:10:00|12920.8|12915.8|12922.3|12917.3|12922.5|12917.5|12920.8|12915.8|0
1610403300000|2021-01-11 22:15:00|12922.2|12917.2|12921.8|12916.8|12922.3|12917.3|12921.8|12916.8|0
1610403600000|2021-01-11 22:20:00|12921.9|12916.9|12922|12917|12922.4|12917.4|12921.2|12916.2|0
1610403900000|2021-01-11 22:25:00|12922.4|12917.4|12922.4|12917.4|12922.6|12917.6|12921.8|12916.8|0
1610404200000|2021-01-11 22:30:00|12922.6|12917.6|12923.6|12918.6|12923.6|12918.6|12922.6|12917.6|0
1610404500000|2021-01-11 22:35:00|12923.1|12918.1|12922.8|12917.8|12923.4|12918.4|12922.7|12917.7|0
1610404800000|2021-01-11 22:40:00|12922.9|12917.9|12924.9|12919.9|12924.9|12919.9|12922.7|12917.7|0
1610405100000|2021-01-11 22:45:00|12925.2|12920.2|12928.1|12923.1|12928.1|12923.1|12925|12920|0
1610405400000|2021-01-11 22:50:00|12928.2|12923.2|12929.4|12924.4|12930.5|12925.5|12926.8|12921.8|0
1610405700000|2021-01-11 22:55:00|12929.5|12924.5|12928.7|12923.7|12930.2|12925.2|12926.8|12921.8|0
1610406000000|2021-01-11 23:00:00|12922.1|12920.1|12915.1|12913.1|12930.1|12928.1|12913.5|12911.5|522
1610406300000|2021-01-11 23:05:00|12918.5|12916.5|12916|12914|12920.5|12918.5|12910.6|12908.6|280
1610406600000|2021-01-11 23:10:00|12916.1|12914.1|12926.1|12924.1|12926.9|12924.9|12916.1|12914.1|283
1610406900000|2021-01-11 23:15:00|12926.4|12924.4|12925.5|12923.5|12927.6|12925.6|12921.2|12919.2|178
1610407200000|2021-01-11 23:20:00|12928|12926|12931.2|12929.2|12933|12931|12927|12925|304
1610407500000|2021-01-11 23:25:00|12932|12930|12932|12930|12932|12930|12928.9|12926.9|136
1610407800000|2021-01-11 23:30:00|12931.7|12929.7|12938.6|12936.6|12939.5|12937.5|12931.7|12929.7|497
1610408100000|2021-01-11 23:35:00|12938.2|12936.2|12938|12936|12940.5|12938.5|12937.5|12935.5|233
1610408400000|2021-01-11 23:40:00|12937.9|12935.9|12938.5|12936.5|12940.1|12938.1|12935|12933|220
1610408700000|2021-01-11 23:45:00|12938|12936|12931.4|12929.4|12939.2|12937.2|12928.6|12926.6|323
1610409000000|2021-01-11 23:50:00|12930.7|12928.7|12931.5|12929.5|12933.7|12931.7|12928.5|12926.5|181
1610409300000|2021-01-11 23:55:00|12931.2|12929.2|12934.5|12932.5|12937.1|12935.1|12927.9|12925.9|194
1610409600000|2021-01-12 00:00:00|12934.6|12932.6|12934.9|12932.9|12935.6|12933.6|12924.2|12922.2|384
1610409900000|2021-01-12 00:05:00|12934.5|12932.5|12935.7|12933.7|12938.5|12936.5|12929.5|12927.5|277
1610410200000|2021-01-12 00:10:00|12935.6|12933.6|12935.4|12933.4|12938.4|12936.4|12933.7|12931.7|159
1610410500000|2021-01-12 00:15:00|12934.5|12932.5|12937.2|12935.2|12937.6|12935.6|12930.7|12928.7|225
1610410800000|2021-01-12 00:20:00|12937.1|12935.1|12929|12927|12937.2|12935.2|12926.7|12924.7|220
1610411100000|2021-01-12 00:25:00|12929.7|12927.7|12933.9|12931.9|12936.1|12934.1|12929|12927|159
1610411400000|2021-01-12 00:30:00|12933.7|12931.7|12930|12928|12934.9|12932.9|12928|12926|171
1610411700000|2021-01-12 00:35:00|12929.9|12927.9|12936.1|12934.1|12937.9|12935.9|12929.7|12927.7|218
1610412000000|2021-01-12 00:40:00|12936.2|12934.2|12940.5|12938.5|12942|12940|12933.6|12931.6|392
1610412300000|2021-01-12 00:45:00|12940.7|12938.7|12952.1|12950.1|12954.4|12952.4|12940.1|12938.1|1138
1610412600000|2021-01-12 00:50:00|12951.7|12949.7|12952.2|12950.2|12956|12954|12949.4|12947.4|562
1610412900000|2021-01-12 00:55:00|12952.4|12950.4|12949.9|12947.9|12954.9|12952.9|12949.5|12947.5|232
1610413200000|2021-01-12 01:00:00|12950.2|12948.2|12949.4|12947.4|12955.1|12953.1|12948.2|12946.2|360
1610413500000|2021-01-12 01:05:00|12949.2|12947.2|12949.4|12947.4|12949.4|12947.4|12943.5|12941.5|256
1610413800000|2021-01-12 01:10:00|12949.2|12947.2|12948.6|12946.6|12952.9|12950.9|12948.5|12946.5|265
1610414100000|2021-01-12 01:15:00|12948.7|12946.7|12942.4|12940.4|12948.9|12946.9|12934.5|12932.5|465
1610414400000|2021-01-12 01:20:00|12942.2|12940.2|12929.9|12927.9|12943|12941|12928.6|12926.6|479
1610414700000|2021-01-12 01:25:00|12929.7|12927.7|12917.1|12915.1|12930|12928|12914.7|12912.7|749
1610415000000|2021-01-12 01:30:00|12916.6|12914.6|12924.4|12922.4|12926.6|12924.6|12910.1|12908.1|847
1610415300000|2021-01-12 01:35:00|12924.1|12922.1|12918.6|12916.6|12926.4|12924.4|12918.2|12916.2|331
1610415600000|2021-01-12 01:40:00|12918.5|12916.5|12927.7|12925.7|12929|12927|12916|12914|409
1610415900000|2021-01-12 01:45:00|12927.6|12925.6|12929.2|12927.2|12929.9|12927.9|12922.9|12920.9|212
1610416200000|2021-01-12 01:50:00|12929.4|12927.4|12930.9|12928.9|12934.5|12932.5|12929.2|12927.2|237
1610416500000|2021-01-12 01:55:00|12931|12929|12934.2|12932.2|12937.6|12935.6|12930.1|12928.1|387
1610416800000|2021-01-12 02:00:00|12934.4|12932.4|12927.7|12925.7|12938|12936|12927|12925|329
1610417100000|2021-01-12 02:05:00|12928.1|12926.1|12929.9|12927.9|12930.5|12928.5|12923.9|12921.9|316
1610417400000|2021-01-12 02:10:00|12929.4|12927.4|12924.1|12922.1|12932.7|12930.7|12922.2|12920.2|139
1610417700000|2021-01-12 02:15:00|12924.2|12922.2|12928.7|12926.7|12929.7|12927.7|12919.9|12917.9|256
1610418000000|2021-01-12 02:20:00|12928.6|12926.6|12928.5|12926.5|12930|12928|12925.2|12923.2|86
1610418300000|2021-01-12 02:25:00|12928.6|12926.6|12936.6|12934.6|12939.5|12937.5|12927.4|12925.4|349
1610418600000|2021-01-12 02:30:00|12936.5|12934.5|12935.9|12933.9|12938.5|12936.5|12932.2|12930.2|140
1610418900000|2021-01-12 02:35:00|12936|12934|12937.6|12935.6|12938.1|12936.1|12933.9|12931.9|119
1610419200000|2021-01-12 02:40:00|12937.9|12935.9|12936|12934|12938|12936|12935.4|12933.4|131
1610419500000|2021-01-12 02:45:00|12936.1|12934.1|12937.6|12935.6|12939.7|12937.7|12933|12931|284
1610419800000|2021-01-12 02:50:00|12937.5|12935.5|12935.9|12933.9|12937.5|12935.5|12933.9|12931.9|116
1610420100000|2021-01-12 02:55:00|12936|12934|12940.4|12938.4|12940.9|12938.9|12935.1|12933.1|151
1610420400000|2021-01-12 03:00:00|12940.5|12938.5|12942.2|12940.2|12944.4|12942.4|12939.2|12937.2|263
1610420700000|2021-01-12 03:05:00|12942.5|12940.5|12944|12942|12947.9|12945.9|12941.7|12939.7|255
1610421000000|2021-01-12 03:10:00|12944.6|12942.6|12933.1|12931.1|12944.6|12942.6|12930.7|12928.7|387
1610421300000|2021-01-12 03:15:00|12933|12931|12923.9|12921.9|12934.6|12932.6|12923.9|12921.9|444
1610421600000|2021-01-12 03:20:00|12923.7|12921.7|12925.4|12923.4|12926.6|12924.6|12920.6|12918.6|300
1610421900000|2021-01-12 03:25:00|12925.2|12923.2|12922.6|12920.6|12926.2|12924.2|12916|12914|393
1610422200000|2021-01-12 03:30:00|12923.1|12921.1|12922.7|12920.7|12926.1|12924.1|12918.7|12916.7|173
1610422500000|2021-01-12 03:35:00|12922.6|12920.6|12924.7|12922.7|12926.1|12924.1|12920.5|12918.5|150
1610422800000|2021-01-12 03:40:00|12924.1|12922.1|12926.1|12924.1|12926.7|12924.7|12924|12922|71
1610423100000|2021-01-12 03:45:00|12926|12924|12924.7|12922.7|12926|12924|12918.7|12916.7|152
1610423400000|2021-01-12 03:50:00|12925.4|12923.4|12923.9|12921.9|12929.1|12927.1|12923.9|12921.9|177
1610423700000|2021-01-12 03:55:00|12923.6|12921.6|12925.6|12923.6|12926.4|12924.4|12923.4|12921.4|117
1610424000000|2021-01-12 04:00:00|12925.7|12923.7|12920.1|12918.1|12926.5|12924.5|12919.1|12917.1|272
1610424300000|2021-01-12 04:05:00|12920.2|12918.2|12919.4|12917.4|12921.1|12919.1|12915.6|12913.6|253
1610424600000|2021-01-12 04:10:00|12919.2|12917.2|12919.1|12917.1|12921.1|12919.1|12917.4|12915.4|323
1610424900000|2021-01-12 04:15:00|12919.4|12917.4|12920.1|12918.1|12921.2|12919.2|12919|12917|158
1610425200000|2021-01-12 04:20:00|12920|12918|12918.7|12916.7|12920.9|12918.9|12917|12915|111
1610425500000|2021-01-12 04:25:00|12918.6|12916.6|12915|12913|12919.6|12917.6|12912.6|12910.6|293
1610425800000|2021-01-12 04:30:00|12914.9|12912.9|12908.5|12906.5|12917.2|12915.2|12907.9|12905.9|436
1610426100000|2021-01-12 04:35:00|12908.7|12906.7|12904.2|12902.2|12912.1|12910.1|12903.7|12901.7|206
1610426400000|2021-01-12 04:40:00|12905|12903|12907.7|12905.7|12908.4|12906.4|12898.1|12896.1|844
1610426700000|2021-01-12 04:45:00|12908|12906|12916.2|12914.2|12920|12918|12907.2|12905.2|577
1610427000000|2021-01-12 04:50:00|12915.6|12913.6|12911.5|12909.5|12917.1|12915.1|12910.1|12908.1|377
1610427300000|2021-01-12 04:55:00|12911|12909|12912.4|12910.4|12916|12914|12910.6|12908.6|374
1610427600000|2021-01-12 05:00:00|12911.9|12909.9|12908.6|12906.6|12913.5|12911.5|12907.2|12905.2|242
1610427900000|2021-01-12 05:05:00|12908.5|12906.5|12913.6|12911.6|12914.2|12912.2|12907.6|12905.6|151
1610428200000|2021-01-12 05:10:00|12914.2|12912.2|12920.4|12918.4|12921.1|12919.1|12913.6|12911.6|361
1610428500000|2021-01-12 05:15:00|12920.5|12918.5|12918.5|12916.5|12921.1|12919.1|12918.4|12916.4|158
1610428800000|2021-01-12 05:20:00|12918.6|12916.6|12920.4|12918.4|12921.1|12919.1|12917.2|12915.2|126
1610429100000|2021-01-12 05:25:00|12920.5|12918.5|12921.6|12919.6|12925.1|12923.1|12919.4|12917.4|343
1610429400000|2021-01-12 05:30:00|12921.7|12919.7|12922.2|12920.2|12924.1|12922.1|12917.5|12915.5|220
1610429700000|2021-01-12 05:35:00|12922.4|12920.4|12925.9|12923.9|12926.1|12924.1|12921.2|12919.2|272
1610430000000|2021-01-12 05:40:00|12925.7|12923.7|12925.9|12923.9|12926.1|12924.1|12923.7|12921.7|323
1610430300000|2021-01-12 05:45:00|12926|12924|12930.5|12928.5|12931.1|12929.1|12925.4|12923.4|465
1610430600000|2021-01-12 05:50:00|12930.6|12928.6|12930.6|12928.6|12930.9|12928.9|12926.7|12924.7|230
1610430900000|2021-01-12 05:55:00|12930.7|12928.7|12927.7|12925.7|12931.2|12929.2|12925|12923|322
1610431200000|2021-01-12 06:00:00|12926.4|12924.4|12924.2|12922.2|12928.2|12926.2|12923.1|12921.1|313
1610431500000|2021-01-12 06:05:00|12924.1|12922.1|12928.2|12926.2|12930.7|12928.7|12923.5|12921.5|302
1610431800000|2021-01-12 06:10:00|12927.9|12925.9|12929.4|12927.4|12930.9|12928.9|12927.4|12925.4|140
1610432100000|2021-01-12 06:15:00|12929.2|12927.2|12930.9|12928.9|12931.2|12929.2|12924.6|12922.6|258
1610432400000|2021-01-12 06:20:00|12930.7|12928.7|12935.1|12933.1|12936.1|12934.1|12930.2|12928.2|351
1610432700000|2021-01-12 06:25:00|12934.7|12932.7|12935.5|12933.5|12936.2|12934.2|12934.7|12932.7|300
1610433000000|2021-01-12 06:30:00|12935.6|12933.6|12939.6|12937.6|12941.1|12939.1|12935.6|12933.6|492
1610433300000|2021-01-12 06:35:00|12939.9|12937.9|12944.1|12942.1|12944.4|12942.4|12937.5|12935.5|357
1610433600000|2021-01-12 06:40:00|12944|12942|12940|12938|12944.1|12942.1|12937.7|12935.7|258
1610433900000|2021-01-12 06:45:00|12939.9|12937.9|12939.6|12937.6|12939.9|12937.9|12935.1|12933.1|310
1610434200000|2021-01-12 06:50:00|12940|12938|12932.5|12930.5|12942.1|12940.1|12931.9|12929.9|332
1610434500000|2021-01-12 06:55:00|12932.2|12930.2|12932.4|12930.4|12935.1|12933.1|12932|12930|112
1610434800000|2021-01-12 07:00:00|12933.2|12931.2|12926.6|12924.6|12935.4|12933.4|12925.4|12923.4|316
1610435100000|2021-01-12 07:05:00|12926.9|12924.9|12924.9|12922.9|12928.6|12926.6|12921.9|12919.9|200
1610435400000|2021-01-12 07:10:00|12925.1|12923.1|12929.4|12927.4|12929.9|12927.9|12925|12923|220
1610435700000|2021-01-12 07:15:00|12928.7|12926.7|12935.9|12933.9|12937.1|12935.1|12928.7|12926.7|360
1610436000000|2021-01-12 07:20:00|12935.7|12933.7|12945|12943|12945.5|12943.5|12935.7|12933.7|487
1610436300000|2021-01-12 07:25:00|12944.9|12942.9|12946.9|12944.9|12947.2|12945.2|12942.9|12940.9|705
1610436600000|2021-01-12 07:30:00|12947|12945|12950|12948|12953.4|12951.4|12947|12945|725
1610436900000|2021-01-12 07:35:00|12949.9|12947.9|12945|12943|12951.7|12949.7|12945|12943|441
1610437200000|2021-01-12 07:40:00|12945.1|12943.1|12950.6|12948.6|12951|12949|12944.5|12942.5|383
1610437500000|2021-01-12 07:45:00|12950.7|12948.7|12941.5|12939.5|12951.4|12949.4|12939.6|12937.6|372
1610437800000|2021-01-12 07:50:00|12941.7|12939.7|12942.9|12940.9|12945.4|12943.4|12940.1|12938.1|211
1610438100000|2021-01-12 07:55:00|12943|12941|12948|12946|12950.4|12948.4|12942|12940|299
1610438400000|2021-01-12 08:00:00|12948.1|12946.1|12948.2|12946.2|12951.2|12949.2|12943.4|12941.4|720
1610438700000|2021-01-12 08:05:00|12948.1|12946.1|12947|12945|12950.1|12948.1|12944.6|12942.6|378
1610439000000|2021-01-12 08:10:00|12947.5|12945.5|12953.6|12951.6|12960|12958|12946.7|12944.7|1082
1610439300000|2021-01-12 08:15:00|12953.5|12951.5|12942.5|12940.5|12953.6|12951.6|12942.2|12940.2|646
1610439600000|2021-01-12 08:20:00|12942.6|12940.6|12941.9|12939.9|12945.5|12943.5|12939.6|12937.6|385
1610439900000|2021-01-12 08:25:00|12942|12940|12933.7|12931.7|12943.1|12941.1|12931.6|12929.6|819
1610440200000|2021-01-12 08:30:00|12933.9|12931.9|12940.9|12938.9|12941.2|12939.2|12932.4|12930.4|481
1610440500000|2021-01-12 08:35:00|12940.4|12938.4|12934.7|12932.7|12945.1|12943.1|12934.4|12932.4|456
1610440800000|2021-01-12 08:40:00|12934.6|12932.6|12941.1|12939.1|12941.4|12939.4|12934.1|12932.1|361
1610441100000|2021-01-12 08:45:00|12941|12939|12936.9|12934.9|12941.4|12939.4|12934.1|12932.1|297
1610441400000|2021-01-12 08:50:00|12937|12935|12936.6|12934.6|12938.7|12936.7|12930.9|12928.9|390
1610441700000|2021-01-12 08:55:00|12936.7|12934.7|12941.5|12939.5|12943.7|12941.7|12935.6|12933.6|368
1610442000000|2021-01-12 09:00:00|12941.9|12939.9|12946.7|12944.7|12948|12946|12940.7|12938.7|371
1610442300000|2021-01-12 09:05:00|12946.9|12944.9|12944.7|12942.7|12949.2|12947.2|12943.6|12941.6|494
1610442600000|2021-01-12 09:10:00|12944.6|12942.6|12951|12949|12953.9|12951.9|12944.5|12942.5|422
1610442900000|2021-01-12 09:15:00|12951.1|12949.1|12948.1|12946.1|12952|12950|12945.6|12943.6|356
1610443200000|2021-01-12 09:20:00|12948.2|12946.2|12961.6|12959.6|12962.4|12960.4|12947.9|12945.9|783
1610443500000|2021-01-12 09:25:00|12961.5|12959.5|12953.1|12951.1|12961.5|12959.5|12948.6|12946.6|701
1610443800000|2021-01-12 09:30:00|12953|12951|12954.1|12952.1|12959.4|12957.4|12951.4|12949.4|555
1610444100000|2021-01-12 09:35:00|12953.9|12951.9|12955.9|12953.9|12957.4|12955.4|12951.2|12949.2|365
1610444400000|2021-01-12 09:40:00|12956.4|12954.4|12958.6|12956.6|12959.7|12957.7|12952.9|12950.9|426
1610444700000|2021-01-12 09:45:00|12958.1|12956.1|12969|12967|12970.1|12968.1|12958.1|12956.1|906
1610445000000|2021-01-12 09:50:00|12969.1|12967.1|12966.9|12964.9|12969.4|12967.4|12965.4|12963.4|333
1610445300000|2021-01-12 09:55:00|12966.7|12964.7|12962.5|12960.5|12967.2|12965.2|12961.1|12959.1|546
1610445600000|2021-01-12 10:00:00|12963.4|12961.4|12964.2|12962.2|12966.9|12964.9|12962|12960|314
1610445900000|2021-01-12 10:05:00|12964.1|12962.1|12959.4|12957.4|12964.1|12962.1|12958.5|12956.5|438
1610446200000|2021-01-12 10:10:00|12959.1|12957.1|12959.6|12957.6|12960.5|12958.5|12958.5|12956.5|210
1610446500000|2021-01-12 10:15:00|12959.7|12957.7|12958.5|12956.5|12960.4|12958.4|12955.5|12953.5|230
1610446800000|2021-01-12 10:20:00|12958.4|12956.4|12961.6|12959.6|12962.6|12960.6|12958.4|12956.4|189
1610447100000|2021-01-12 10:25:00|12961.5|12959.5|12954.5|12952.5|12961.6|12959.6|12954.2|12952.2|336
1610447400000|2021-01-12 10:30:00|12954.4|12952.4|12954.4|12952.4|12960.5|12958.5|12954.2|12952.2|308
1610447700000|2021-01-12 10:35:00|12954|12952|12950.2|12948.2|12954.2|12952.2|12947|12945|539
1610448000000|2021-01-12 10:40:00|12950.1|12948.1|12952.1|12950.1|12953.6|12951.6|12950.1|12948.1|280
1610448300000|2021-01-12 10:45:00|12952|12950|12953.6|12951.6|12957.7|12955.7|12951.4|12949.4|416
1610448600000|2021-01-12 10:50:00|12953.2|12951.2|12957.9|12955.9|12960.1|12958.1|12951.9|12949.9|351
1610448900000|2021-01-12 10:55:00|12958|12956|12956.9|12954.9|12961.9|12959.9|12955.6|12953.6|252
1610449200000|2021-01-12 11:00:00|12957|12955|12953.5|12951.5|12962.1|12960.1|12953.1|12951.1|398
1610449500000|2021-01-12 11:05:00|12953.9|12951.9|12951|12949|12955.9|12953.9|12950.6|12948.6|267
1610449800000|2021-01-12 11:10:00|12950.9|12948.9|12949.5|12947.5|12952.2|12950.2|12946.9|12944.9|407
1610450100000|2021-01-12 11:15:00|12949.4|12947.4|12952.9|12950.9|12954.1|12952.1|12949.4|12947.4|368
1610450400000|2021-01-12 11:20:00|12952.7|12950.7|12955.9|12953.9|12956.4|12954.4|12951.9|12949.9|319
1610450700000|2021-01-12 11:25:00|12955.7|12953.7|12954.4|12952.4|12958.9|12956.9|12954.4|12952.4|195
1610451000000|2021-01-12 11:30:00|12954.5|12952.5|12953.1|12951.1|12958|12956|12952.9|12950.9|254
1610451300000|2021-01-12 11:35:00|12953.2|12951.2|12951.1|12949.1|12955.1|12953.1|12948.9|12946.9|407
1610451600000|2021-01-12 11:40:00|12951.2|12949.2|12950.4|12948.4|12951.5|12949.5|12947.9|12945.9|208
1610451900000|2021-01-12 11:45:00|12950.2|12948.2|12949.7|12947.7|12951.9|12949.9|12944.5|12942.5|381
1610452200000|2021-01-12 11:50:00|12949.9|12947.9|12950.1|12948.1|12951.6|12949.6|12944.6|12942.6|363
1610452500000|2021-01-12 11:55:00|12949.9|12947.9|12949.7|12947.7|12951.1|12949.1|12947.7|12945.7|205
1610452800000|2021-01-12 12:00:00|12949.9|12947.9|12956.4|12954.4|12956.6|12954.6|12948.5|12946.5|439
1610453100000|2021-01-12 12:05:00|12956.1|12954.1|12955.1|12953.1|12958.7|12956.7|12955.1|12953.1|358
1610453400000|2021-01-12 12:10:00|12954.4|12952.4|12948.2|12946.2|12957.1|12955.1|12946.6|12944.6|627
1610453700000|2021-01-12 12:15:00|12948.4|12946.4|12948.9|12946.9|12950.2|12948.2|12945.9|12943.9|341
1610454000000|2021-01-12 12:20:00|12949.4|12947.4|12953.6|12951.6|12954.6|12952.6|12947.5|12945.5|395
1610454300000|2021-01-12 12:25:00|12953.5|12951.5|12957|12955|12959.6|12957.6|12953.1|12951.1|486
1610454600000|2021-01-12 12:30:00|12957.1|12955.1|12951.9|12949.9|12960.4|12958.4|12951.9|12949.9|439
1610454900000|2021-01-12 12:35:00|12951.7|12949.7|12951.9|12949.9|12953.9|12951.9|12949.9|12947.9|256
1610455200000|2021-01-12 12:40:00|12952.1|12950.1|12956.4|12954.4|12956.9|12954.9|12951.6|12949.6|417
1610455500000|2021-01-12 12:45:00|12956.5|12954.5|12957.1|12955.1|12958.6|12956.6|12954.6|12952.6|297
1610455800000|2021-01-12 12:50:00|12957.2|12955.2|12955.7|12953.7|12960.4|12958.4|12954.1|12952.1|671
1610456100000|2021-01-12 12:55:00|12955.6|12953.6|12954.1|12952.1|12956.9|12954.9|12952|12950|421
1610456400000|2021-01-12 13:00:00|12954.2|12952.2|12950.2|12948.2|12956.1|12954.1|12950.1|12948.1|430
1610456700000|2021-01-12 13:05:00|12950.1|12948.1|12950.7|12948.7|12952.1|12950.1|12947|12945|364
1610457000000|2021-01-12 13:10:00|12950.9|12948.9|12941.1|12939.1|12952.1|12950.1|12937.9|12935.9|931
1610457300000|2021-01-12 13:15:00|12941|12939|12942.6|12940.6|12945.9|12943.9|12938.5|12936.5|791
1610457600000|2021-01-12 13:20:00|12942.4|12940.4|12926.1|12924.1|12942.4|12940.4|12924.4|12922.4|1519
1610457900000|2021-01-12 13:25:00|12926|12924|12922.4|12920.4|12926.2|12924.2|12918|12916|1753
1610458200000|2021-01-12 13:30:00|12922|12920|12928.9|12926.9|12930.7|12928.7|12921.2|12919.2|938
1610458500000|2021-01-12 13:35:00|12928|12926|12928|12926|12932.4|12930.4|12923.9|12921.9|2041
1610458800000|2021-01-12 13:40:00|12928.2|12926.2|12913.4|12911.4|12928.2|12926.2|12910.5|12908.5|1302
1610459100000|2021-01-12 13:45:00|12913|12911|12914.9|12912.9|12919.9|12917.9|12911.2|12909.2|1621
1610459400000|2021-01-12 13:50:00|12914|12912|12923|12921|12925.1|12923.1|12910.5|12908.5|1624
1610459700000|2021-01-12 13:55:00|12922.9|12920.9|12894.1|12892.1|12924.1|12922.1|12877.6|12875.6|4695
1610460000000|2021-01-12 14:00:00|12894.4|12892.4|12905.1|12903.1|12908.7|12906.7|12884.6|12882.6|1937
1610460300000|2021-01-12 14:05:00|12905.2|12903.2|12903.4|12901.4|12908.1|12906.1|12889.6|12887.6|1954
1610460600000|2021-01-12 14:10:00|12903.2|12901.2|12895.2|12893.2|12907.4|12905.4|12894.7|12892.7|1296
1610460900000|2021-01-12 14:15:00|12894.7|12892.7|12903.6|12901.6|12905.9|12903.9|12892.9|12890.9|1301
1610461200000|2021-01-12 14:20:00|12903.1|12901.1|12915.1|12913.1|12919.1|12917.1|12903.1|12901.1|1808
1610461500000|2021-01-12 14:25:00|12915.9|12913.9|12914.1|12912.1|12916.1|12914.1|12904.1|12902.1|1724
1610461800000|2021-01-12 14:30:00|12913.6|12912.6|12940.1|12939.1|12944.1|12943.1|12906.5|12905.5|12886
1610462100000|2021-01-12 14:35:00|12941|12940|12945.6|12944.6|12957.9|12956.9|12935.1|12934.1|10859
1610462400000|2021-01-12 14:40:00|12946.1|12945.1|12932.4|12931.4|12949|12948|12923|12922|8737
1610462700000|2021-01-12 14:45:00|12933.1|12932.1|12897.1|12896.1|12936.1|12935.1|12894.2|12893.2|9521
1610463000000|2021-01-12 14:50:00|12897.7|12896.7|12887|12886|12899.1|12898.1|12854.9|12853.9|15371
1610463300000|2021-01-12 14:55:00|12886.9|12885.9|12901|12900|12903.4|12902.4|12886.1|12885.1|8123
1610463600000|2021-01-12 15:00:00|12901.2|12900.2|12893.4|12892.4|12902.1|12901.1|12876.6|12875.6|7390
1610463900000|2021-01-12 15:05:00|12894.6|12893.6|12894.6|12893.6|12898.7|12897.7|12879.4|12878.4|6416
1610464200000|2021-01-12 15:10:00|12894.9|12893.9|12889.9|12888.9|12910.1|12909.1|12882.4|12881.4|7878
1610464500000|2021-01-12 15:15:00|12890.4|12889.4|12922.5|12921.5|12923.9|12922.9|12877.1|12876.1|9133
1610464800000|2021-01-12 15:20:00|12921.9|12920.9|12912.4|12911.4|12922.4|12921.4|12911.2|12910.2|1990
1610465100000|2021-01-12 15:25:00|12918.4|12917.4|12908.4|12907.4|12929.1|12928.1|12901.1|12900.1|6428
1610465400000|2021-01-12 15:30:00|12909.2|12908.2|12918.6|12917.6|12924.9|12923.9|12909.2|12908.2|4989
1610465700000|2021-01-12 15:35:00|12918.9|12917.9|12917.6|12916.6|12924.4|12923.4|12912.6|12911.6|3309
1610466000000|2021-01-12 15:40:00|12917.5|12916.5|12903.6|12902.6|12918.1|12917.1|12898.9|12897.9|4119
1610466300000|2021-01-12 15:45:00|12903.9|12902.9|12913.9|12912.9|12921.1|12920.1|12890.2|12889.2|6073
1610466600000|2021-01-12 15:50:00|12914.1|12913.1|12912.4|12911.4|12922.7|12921.7|12907.9|12906.9|3323
1610466900000|2021-01-12 15:55:00|12912.9|12911.9|12897.7|12896.7|12914.1|12913.1|12894.9|12893.9|4166
1610467200000|2021-01-12 16:00:00|12896.4|12895.4|12910.4|12909.4|12915.1|12914.1|12884.9|12883.9|6241
1610467500000|2021-01-12 16:05:00|12910.1|12909.1|12918.1|12917.1|12921.9|12920.9|12908.4|12907.4|3066
1610467800000|2021-01-12 16:10:00|12919.5|12918.5|12928.2|12927.2|12928.2|12927.2|12917.9|12916.9|3311
1610468100000|2021-01-12 16:15:00|12930.7|12929.7|12926.6|12925.6|12938.4|12937.4|12924.9|12923.9|4093
1610468400000|2021-01-12 16:20:00|12926.9|12925.9|12924.6|12923.6|12931.1|12930.1|12920.1|12919.1|3260
1610468700000|2021-01-12 16:25:00|12924.4|12923.4|12915.1|12914.1|12924.4|12923.4|12911.7|12910.7|3810
1610469000000|2021-01-12 16:30:00|12915|12914|12914.1|12913.1|12918.4|12917.4|12894.6|12893.6|4679
1610469300000|2021-01-12 16:35:00|12913.9|12912.9|12906.9|12905.9|12919.2|12918.2|12906.6|12905.6|2528
1610469600000|2021-01-12 16:40:00|12906.6|12905.6|12897.9|12896.9|12909.4|12908.4|12894.4|12893.4|3134
1610469900000|2021-01-12 16:45:00|12896.9|12895.9|12887.7|12886.7|12897.1|12896.1|12881.6|12880.6|4310
1610470200000|2021-01-12 16:50:00|12887.6|12886.6|12873.1|12872.1|12888.6|12887.6|12866.4|12865.4|6049
1610470500000|2021-01-12 16:55:00|12873.6|12872.6|12880.4|12879.4|12880.9|12879.9|12864.4|12863.4|3572
1610470800000|2021-01-12 17:00:00|12880.6|12879.6|12849.4|12848.4|12884.9|12883.9|12846.6|12845.6|7658
1610471100000|2021-01-12 17:05:00|12851|12850|12817.9|12816.9|12851|12850|12813.7|12812.7|11593
1610471400000|2021-01-12 17:10:00|12817.4|12816.4|12796.9|12795.9|12819.9|12818.9|12790.4|12789.4|10168
1610471700000|2021-01-12 17:15:00|12795.6|12794.6|12811.9|12810.9|12814.4|12813.4|12778.6|12777.6|9744
1610472000000|2021-01-12 17:20:00|12811.5|12810.5|12802.1|12801.1|12815.9|12814.9|12794.2|12793.2|5218
1610472300000|2021-01-12 17:25:00|12801.9|12800.9|12825.6|12824.6|12827.1|12826.1|12798.6|12797.6|4553
1610472600000|2021-01-12 17:30:00|12825.9|12824.9|12827.4|12826.4|12830.2|12829.2|12807.4|12806.4|4074
1610472900000|2021-01-12 17:35:00|12828|12827|12837|12836|12838|12837|12820.5|12819.5|3991
1610473200000|2021-01-12 17:40:00|12837.1|12836.1|12835.3|12834.3|12840|12839|12822.3|12821.3|4093
1610473500000|2021-01-12 17:45:00|12835.5|12834.5|12836|12835|12838.5|12837.5|12825.1|12824.1|2933
1610473800000|2021-01-12 17:50:00|12835.6|12834.6|12850.8|12849.8|12853.1|12852.1|12833.8|12832.8|3656
1610474100000|2021-01-12 17:55:00|12851|12850|12856.9|12855.9|12859.1|12858.1|12848.3|12847.3|2449
1610474400000|2021-01-12 18:00:00|12857|12856|12864.1|12863.1|12865.4|12864.4|12850.1|12849.1|3825
1610474700000|2021-01-12 18:05:00|12864|12863|12860.8|12859.8|12867|12866|12855.5|12854.5|2449
1610475000000|2021-01-12 18:10:00|12861|12860|12869|12868|12873.5|12872.5|12856.8|12855.8|2982
1610475300000|2021-01-12 18:15:00|12868.9|12867.9|12861.5|12860.5|12872.4|12871.4|12861.3|12860.3|2316
1610475600000|2021-01-12 18:20:00|12862|12861|12857.8|12856.8|12865.8|12864.8|12853.9|12852.9|2521
1610475900000|2021-01-12 18:25:00|12858|12857|12886.5|12885.5|12887|12886|12857.8|12856.8|3637
1610476200000|2021-01-12 18:30:00|12886.8|12885.8|12903.3|12902.3|12908.9|12907.9|12881.5|12880.5|6298
1610476500000|2021-01-12 18:35:00|12903.5|12902.5|12904.8|12903.8|12907.4|12906.4|12899.4|12898.4|2516
1610476800000|2021-01-12 18:40:00|12904.6|12903.6|12901.5|12900.5|12905|12904|12899|12898|1503
1610477100000|2021-01-12 18:45:00|12902|12901|12899.3|12898.3|12904.6|12903.6|12899|12898|1721
1610477400000|2021-01-12 18:50:00|12899.4|12898.4|12892.3|12891.3|12903.9|12902.9|12888.9|12887.9|3285
1610477700000|2021-01-12 18:55:00|12891.8|12890.8|12895.3|12894.3|12899.8|12898.8|12891.5|12890.5|1892
1610478000000|2021-01-12 19:00:00|12896|12895|12918|12917|12920.3|12919.3|12894|12893|5686
1610478300000|2021-01-12 19:05:00|12918.1|12917.1|12906.4|12905.4|12920.8|12919.8|12904.6|12903.6|2527
1610478600000|2021-01-12 19:10:00|12906.9|12905.9|12901.5|12900.5|12910|12909|12897.5|12896.5|2596
1610478900000|2021-01-12 19:15:00|12901.6|12900.6|12900.3|12899.3|12902.9|12901.9|12894.3|12893.3|2100
1610479200000|2021-01-12 19:20:00|12899.5|12898.5|12893.4|12892.4|12906.8|12905.8|12891.8|12890.8|2360
1610479500000|2021-01-12 19:25:00|12893.3|12892.3|12890.8|12889.8|12895.5|12894.5|12883.5|12882.5|2548
1610479800000|2021-01-12 19:30:00|12890.6|12889.6|12914|12913|12920.3|12919.3|12889.4|12888.4|3919
1610480100000|2021-01-12 19:35:00|12913.9|12912.9|12894.5|12893.5|12914.8|12913.8|12893|12892|2380
1610480400000|2021-01-12 19:40:00|12894.3|12893.3|12889|12888|12898.8|12897.8|12886.8|12885.8|2886
1610480700000|2021-01-12 19:45:00|12889.3|12888.3|12884.5|12883.5|12889.3|12888.3|12873.5|12872.5|4631
1610481000000|2021-01-12 19:50:00|12884.3|12883.3|12869.3|12868.3|12885.8|12884.8|12866|12865|2664
1610481300000|2021-01-12 19:55:00|12869.1|12868.1|12888.8|12887.8|12892|12891|12866.1|12865.1|3369
1610481600000|2021-01-12 20:00:00|12889|12888|12898|12897|12898.6|12897.6|12885.3|12884.3|2868
1610481900000|2021-01-12 20:05:00|12898.3|12897.3|12891.6|12890.6|12898.3|12897.3|12875.6|12874.6|3610
1610482200000|2021-01-12 20:10:00|12892.3|12891.3|12886.5|12885.5|12900.1|12899.1|12885.8|12884.8|2658
1610482500000|2021-01-12 20:15:00|12886.6|12885.6|12893.5|12892.5|12895.6|12894.6|12880|12879|2584
1610482800000|2021-01-12 20:20:00|12894|12893|12898.8|12897.8|12905.8|12904.8|12892.3|12891.3|2137
1610483100000|2021-01-12 20:25:00|12898.6|12897.6|12889.3|12888.3|12899.9|12898.9|12886.9|12885.9|1949
1610483400000|2021-01-12 20:30:00|12889.4|12888.4|12891|12890|12894.8|12893.8|12885.3|12884.3|1807
1610483700000|2021-01-12 20:35:00|12890.9|12889.9|12891.3|12890.3|12892.8|12891.8|12880.3|12879.3|2714
1610484000000|2021-01-12 20:40:00|12891.4|12890.4|12899.9|12898.9|12904.3|12903.3|12889.5|12888.5|2989
1610484300000|2021-01-12 20:45:00|12899.8|12898.8|12918.4|12917.4|12919.3|12918.3|12896.4|12895.4|3905
1610484600000|2021-01-12 20:50:00|12920.8|12919.8|12902.9|12901.9|12921.5|12920.5|12899.8|12898.8|5189
1610484900000|2021-01-12 20:55:00|12902.3|12901.3|12895.1|12894.1|12914|12913|12893.3|12892.3|6236
1610485200000|2021-01-12 21:00:00|12895.6|12893.6|12889.3|12887.3|12895.9|12893.9|12887.8|12885.8|3310
1610485500000|2021-01-12 21:05:00|12889.6|12887.6|12895.8|12893.8|12898.1|12896.1|12888.6|12886.6|1237
1610485800000|2021-01-12 21:10:00|12895.5|12893.5|12898.2|12893.2|12901.8|12899.8|12891.8|12889.8|1174
1610486100000|2021-01-12 21:15:00|12898.3|12893.3|12896.5|12891.5|12898.3|12893.3|12895.5|12890.5|0
1610486400000|2021-01-12 21:20:00|12896.2|12891.2|12894.8|12889.8|12896.4|12891.4|12894.7|12889.7|0
1610486700000|2021-01-12 21:25:00|12894.9|12889.9|12895.5|12890.5|12896.1|12891.1|12894.4|12889.4|0
1610487000000|2021-01-12 21:30:00|12895.8|12890.8|12894.3|12892.3|12898.3|12896.3|12893|12890.8|323
1610487300000|2021-01-12 21:35:00|12894|12892|12897.8|12895.8|12898.8|12896.8|12892.3|12890.3|283
1610487600000|2021-01-12 21:40:00|12897.5|12895.5|12894.5|12892.5|12901.3|12899.3|12891.8|12889.8|365
1610487900000|2021-01-12 21:45:00|12895.5|12893.5|12895.3|12893.3|12898.8|12896.8|12893.3|12891.3|169
1610488200000|2021-01-12 21:50:00|12895.5|12893.5|12895.5|12893.5|12897.3|12895.3|12894.3|12892.3|175
1610488500000|2021-01-12 21:55:00|12895.3|12893.3|12895.5|12890.5|12896.5|12894.5|12890.8|12888.8|247
1610488800000|2021-01-12 22:00:00|12895|12890|12895.8|12890.8|12895.8|12890.8|12893.5|12888.5|1
1610489100000|2021-01-12 22:05:00|12895.4|12890.4|12895.7|12890.7|12895.7|12890.7|12894.5|12889.5|0
1610489400000|2021-01-12 22:10:00|12895.5|12890.5|12896.6|12891.6|12897.7|12892.7|12895.5|12890.5|0
1610489700000|2021-01-12 22:15:00|12896.7|12891.7|12897.3|12892.3|12898.7|12893.7|12896|12891|0
1610490000000|2021-01-12 22:20:00|12897.2|12892.2|12896.7|12891.7|12897.2|12892.2|12896|12891|0
1610490300000|2021-01-12 22:25:00|12896.8|12891.8|12896.5|12891.5|12896.8|12891.8|12896.2|12891.2|0
1610490600000|2021-01-12 22:30:00|12896.3|12891.3|12896.3|12891.3|12896.3|12891.3|12895.3|12890.3|0
1610490900000|2021-01-12 22:35:00|12896.5|12891.5|12894.3|12889.3|12896.6|12891.6|12894.1|12889.1|0
1610491200000|2021-01-12 22:40:00|12894.2|12889.2|12893.4|12888.4|12894.2|12889.2|12890.8|12885.8|0
1610491500000|2021-01-12 22:45:00|12893.8|12888.8|12894.3|12889.3|12894.3|12889.3|12893.7|12888.7|0
1610491800000|2021-01-12 22:50:00|12894.2|12889.2|12893.4|12888.4|12895.9|12890.9|12893.4|12888.4|0
1610492100000|2021-01-12 22:55:00|12893.6|12888.6|12894.6|12889.6|12895.4|12890.4|12893.6|12888.6|0
1610492400000|2021-01-12 23:00:00|12894.4|12889.4|12888.4|12886.4|12898.8|12896.8|12885.3|12883.3|424
1610492700000|2021-01-12 23:05:00|12888.5|12886.5|12888.5|12886.5|12891.8|12889.8|12886.3|12884.3|199
1610493000000|2021-01-12 23:10:00|12888.6|12886.6|12895.4|12893.4|12895.8|12893.8|12888.6|12886.6|214
1610493300000|2021-01-12 23:15:00|12896.1|12894.1|12903.9|12901.9|12904.9|12902.9|12896.1|12894.1|356
1610493600000|2021-01-12 23:20:00|12904.9|12902.9|12902.3|12900.3|12905.4|12903.4|12900.4|12898.4|185
1610493900000|2021-01-12 23:25:00|12903.4|12901.4|12904.5|12902.5|12905.3|12903.3|12901.4|12899.4|97
1610494200000|2021-01-12 23:30:00|12904.6|12902.6|12901|12899|12905.6|12903.6|12899.3|12897.3|168
1610494500000|2021-01-12 23:35:00|12900.9|12898.9|12900.9|12898.9|12901.6|12899.6|12898.6|12896.6|61
1610494800000|2021-01-12 23:40:00|12901|12899|12899.5|12897.5|12901.8|12899.8|12898.8|12896.8|62
1610495100000|2021-01-12 23:45:00|12899.6|12897.6|12902.3|12900.3|12904|12902|12899.4|12897.4|135
1610495400000|2021-01-12 23:50:00|12902.4|12900.4|12901.3|12899.3|12904.5|12902.5|12900.4|12898.4|46
1610495700000|2021-01-12 23:55:00|12901.4|12899.4|12909.6|12907.6|12912.9|12910.9|12901.4|12899.4|402
1610496000000|2021-01-13 00:00:00|12911.5|12909.5|12908.1|12906.1|12911.5|12909.5|12907.1|12905.1|171
1610496300000|2021-01-13 00:05:00|12908.3|12906.3|12907.5|12905.5|12909|12907|12906.3|12904.3|114
1610496600000|2021-01-13 00:10:00|12907.8|12905.8|12908|12906|12909.9|12907.9|12906.6|12904.6|152
1610496900000|2021-01-13 00:15:00|12907.9|12905.9|12909.3|12907.3|12911.4|12909.4|12906|12904|267
1610497200000|2021-01-13 00:20:00|12909.6|12907.6|12911.9|12909.9|12913.1|12911.1|12908.9|12906.9|232
1610497500000|2021-01-13 00:25:00|12911.8|12909.8|12911|12909|12914.5|12912.5|12910.3|12908.3|215
1610497800000|2021-01-13 00:30:00|12911.1|12909.1|12906.6|12904.6|12913|12911|12905.4|12903.4|155
1610498100000|2021-01-13 00:35:00|12907|12905|12904.9|12902.9|12908.3|12906.3|12903.1|12901.1|216
1610498400000|2021-01-13 00:40:00|12904.6|12902.6|12906.4|12904.4|12908.3|12906.3|12903.5|12901.5|128
1610498700000|2021-01-13 00:45:00|12906.8|12904.8|12904.8|12902.8|12909.5|12907.5|12904.5|12902.5|151
1610499000000|2021-01-13 00:50:00|12904.6|12902.6|12904.1|12902.1|12906.1|12904.1|12902.9|12900.9|119
1610499300000|2021-01-13 00:55:00|12904|12902|12903.8|12901.8|12904.3|12902.3|12899.6|12897.6|269
1610499600000|2021-01-13 01:00:00|12903.5|12901.5|12902.1|12900.1|12906.9|12904.9|12899.6|12897.6|217
1610499900000|2021-01-13 01:05:00|12902.4|12900.4|12900.1|12898.1|12903.3|12901.3|12899.9|12897.9|103
1610500200000|2021-01-13 01:10:00|12900.4|12898.4|12904.4|12902.4|12905.3|12903.3|12900|12898|162
1610500500000|2021-01-13 01:15:00|12904.5|12902.5|12902.3|12900.3|12905.8|12903.8|12902|12900|151
1610500800000|2021-01-13 01:20:00|12902.4|12900.4|12904.6|12902.6|12906.3|12904.3|12901.4|12899.4|126
1610501100000|2021-01-13 01:25:00|12904.8|12902.8|12909.3|12907.3|12909.9|12907.9|12902.9|12900.9|199
1610501400000|2021-01-13 01:30:00|12909.1|12907.1|12917.1|12915.1|12924.6|12922.6|12909.1|12907.1|772
1610501700000|2021-01-13 01:35:00|12917.5|12915.5|12916.8|12914.8|12919.4|12917.4|12915.6|12913.6|275
1610502000000|2021-01-13 01:40:00|12916.5|12914.5|12916.1|12914.1|12917.5|12915.5|12913.8|12911.8|260
1610502300000|2021-01-13 01:45:00|12916|12914|12921.6|12919.6|12923.8|12921.8|12915.3|12913.3|378
1610502600000|2021-01-13 01:50:00|12921.9|12919.9|12926.8|12924.8|12928.4|12926.4|12921.1|12919.1|557
1610502900000|2021-01-13 01:55:00|12926.6|12924.6|12929.5|12927.5|12933.3|12931.3|12926.5|12924.5|492
1610503200000|2021-01-13 02:00:00|12929.6|12927.6|12925.6|12923.6|12931.9|12929.9|12925.3|12923.3|325
1610503500000|2021-01-13 02:05:00|12925.5|12923.5|12930|12928|12930.6|12928.6|12925.3|12923.3|228
1610503800000|2021-01-13 02:10:00|12930.1|12928.1|12934.9|12932.9|12936.1|12934.1|12928.5|12926.5|428
1610504100000|2021-01-13 02:15:00|12935|12933|12927.6|12925.6|12935.6|12933.6|12927.6|12925.6|388
1610504400000|2021-01-13 02:20:00|12927.5|12925.5|12930.1|12928.1|12931.9|12929.9|12925.1|12923.1|329
1610504700000|2021-01-13 02:25:00|12929.6|12927.6|12935.4|12933.4|12935.5|12933.5|12928.1|12926.1|267
1610505000000|2021-01-13 02:30:00|12935.3|12933.3|12931.6|12929.6|12935.5|12933.5|12929.9|12927.9|197
1610505300000|2021-01-13 02:35:00|12931.5|12929.5|12930.9|12928.9|12932.4|12930.4|12928.6|12926.6|149
1610505600000|2021-01-13 02:40:00|12931|12929|12932.9|12930.9|12933|12931|12930.1|12928.1|147
1610505900000|2021-01-13 02:45:00|12933|12931|12931.1|12929.1|12933.8|12931.8|12929.9|12927.9|129
1610506200000|2021-01-13 02:50:00|12931|12929|12930.1|12928.1|12931.8|12929.8|12926.3|12924.3|375
1610506500000|2021-01-13 02:55:00|12929.9|12927.9|12928.8|12926.8|12930.1|12928.1|12926|12924|162
1610506800000|2021-01-13 03:00:00|12929|12927|12931.4|12929.4|12932.8|12930.8|12927.9|12925.9|162
1610507100000|2021-01-13 03:05:00|12931.6|12929.6|12933.6|12931.6|12933.6|12931.6|12931.4|12929.4|135
1610507400000|2021-01-13 03:10:00|12933.9|12931.9|12934|12932|12935.6|12933.6|12930.9|12928.9|185
1610507700000|2021-01-13 03:15:00|12934.1|12932.1|12934.9|12932.9|12935|12933|12933|12931|145
1610508000000|2021-01-13 03:20:00|12934.8|12932.8|12932.6|12930.6|12934.8|12932.8|12930.4|12928.4|179
1610508300000|2021-01-13 03:25:00|12932.5|12930.5|12932.4|12930.4|12933.4|12931.4|12931.1|12929.1|96
1610508600000|2021-01-13 03:30:00|12932.5|12930.5|12939.8|12937.8|12940.3|12938.3|12932.5|12930.5|510
1610508900000|2021-01-13 03:35:00|12939.6|12937.6|12939.9|12937.9|12941.1|12939.1|12938.6|12936.6|170
1610509200000|2021-01-13 03:40:00|12939.8|12937.8|12939.8|12937.8|12941.5|12939.5|12938.5|12936.5|151
1610509500000|2021-01-13 03:45:00|12939.6|12937.6|12940.5|12938.5|12940.9|12938.9|12937.8|12935.8|172
1610509800000|2021-01-13 03:50:00|12940.4|12938.4|12943.3|12941.3|12945.4|12943.4|12939.6|12937.6|427
1610510100000|2021-01-13 03:55:00|12943.1|12941.1|12945.8|12943.8|12946.8|12944.8|12942.1|12940.1|258
1610510400000|2021-01-13 04:00:00|12945.6|12943.6|12944.3|12942.3|12946.5|12944.5|12942.5|12940.5|288
1610510700000|2021-01-13 04:05:00|12944.4|12942.4|12943.4|12941.4|12945.3|12943.3|12942.9|12940.9|136
1610511000000|2021-01-13 04:10:00|12943.3|12941.3|12936.5|12934.5|12943.4|12941.4|12935|12933|463
1610511300000|2021-01-13 04:15:00|12936.4|12934.4|12938.9|12936.9|12939.9|12937.9|12935.6|12933.6|194
1610511600000|2021-01-13 04:20:00|12939|12937|12934.9|12932.9|12940.1|12938.1|12934.8|12932.8|364
1610511900000|2021-01-13 04:25:00|12934.8|12932.8|12934.5|12932.5|12937.1|12935.1|12932.6|12930.6|552
1610512200000|2021-01-13 04:30:00|12935|12933|12933.8|12931.8|12937.6|12935.6|12933.4|12931.4|247
1610512500000|2021-01-13 04:35:00|12933.6|12931.6|12938.3|12936.3|12939|12937|12933.6|12931.6|248
1610512800000|2021-01-13 04:40:00|12938.4|12936.4|12940.4|12938.4|12940.4|12938.4|12936.9|12934.9|85
1610513100000|2021-01-13 04:45:00|12940.3|12938.3|12938.8|12936.8|12940.5|12938.5|12936|12934|169
1610513400000|2021-01-13 04:50:00|12938.9|12936.9|12935.9|12933.9|12939.1|12937.1|12935.6|12933.6|141
1610513700000|2021-01-13 04:55:00|12936|12934|12936|12934|12936.9|12934.9|12934.6|12932.6|81
1610514000000|2021-01-13 05:00:00|12936.1|12934.1|12934|12932|12937.1|12935.1|12932.5|12930.5|243
1610514300000|2021-01-13 05:05:00|12934.1|12932.1|12937.8|12935.8|12937.8|12935.8|12933.5|12931.5|157
1610514600000|2021-01-13 05:10:00|12937.6|12935.6|12938.9|12936.9|12940|12938|12936.1|12934.1|120
1610514900000|2021-01-13 05:15:00|12938.8|12936.8|12935|12933|12938.9|12936.9|12933.8|12931.8|116
1610515200000|2021-01-13 05:20:00|12934.9|12932.9|12934.6|12932.6|12935.8|12933.8|12931|12929|189
1610515500000|2021-01-13 05:25:00|12934.1|12932.1|12929.9|12927.9|12934.5|12932.5|12929.4|12927.4|205
1610515800000|2021-01-13 05:30:00|12930|12928|12926.4|12924.4|12930|12928|12924.4|12922.4|425
1610516100000|2021-01-13 05:35:00|12926.3|12924.3|12927.6|12925.6|12929.3|12927.3|12926.3|12924.3|136
1610516400000|2021-01-13 05:40:00|12927.8|12925.8|12925.6|12923.6|12928.8|12926.8|12925.4|12923.4|222
1610516700000|2021-01-13 05:45:00|12925.9|12923.9|12925|12923|12926.8|12924.8|12924.3|12922.3|199
1610517000000|2021-01-13 05:50:00|12924.9|12922.9|12927.6|12925.6|12930.6|12928.6|12924.6|12922.6|248
1610517300000|2021-01-13 05:55:00|12927.3|12925.3|12927.8|12925.8|12929|12927|12926.1|12924.1|122
1610517600000|2021-01-13 06:00:00|12928|12926|12931.9|12929.9|12932.6|12930.6|12927|12925|201
1610517900000|2021-01-13 06:05:00|12931.6|12929.6|12930.4|12928.4|12933|12931|12928.9|12926.9|111
1610518200000|2021-01-13 06:10:00|12930.3|12928.3|12929|12927|12930.5|12928.5|12928.3|12926.3|148
1610518500000|2021-01-13 06:15:00|12928.5|12926.5|12929.4|12927.4|12930.5|12928.5|12928.5|12926.5|112
1610518800000|2021-01-13 06:20:00|12929.3|12927.3|12931.5|12929.5|12932.5|12930.5|12928.3|12926.3|174
1610519100000|2021-01-13 06:25:00|12931.6|12929.6|12931.1|12929.1|12934.5|12932.5|12930.1|12928.1|243
1610519400000|2021-01-13 06:30:00|12931.3|12929.3|12926.3|12924.3|12931.5|12929.5|12924.9|12922.9|210
1610519700000|2021-01-13 06:35:00|12925.5|12923.5|12926.1|12924.1|12927.8|12925.8|12925.5|12923.5|93
1610520000000|2021-01-13 06:40:00|12926.4|12924.4|12925.9|12923.9|12928.1|12926.1|12924.1|12922.1|174
1610520300000|2021-01-13 06:45:00|12926|12924|12934.4|12932.4|12936.6|12934.6|12926|12924|370
1610520600000|2021-01-13 06:50:00|12934.1|12932.1|12932.4|12930.4|12934.9|12932.9|12931.1|12929.1|190
1610520900000|2021-01-13 06:55:00|12932.5|12930.5|12936.5|12934.5|12936.9|12934.9|12932.5|12930.5|156
1610521200000|2021-01-13 07:00:00|12936.6|12934.6|12932.4|12930.4|12939.5|12937.5|12930.9|12928.9|359
1610521500000|2021-01-13 07:05:00|12932.1|12930.1|12929.1|12927.1|12932.6|12930.6|12928.3|12926.3|172
1610521800000|2021-01-13 07:10:00|12929|12927|12932.6|12930.6|12934.1|12932.1|12927.8|12925.8|210
1610522100000|2021-01-13 07:15:00|12932.5|12930.5|12930|12928|12933.8|12931.8|12929.4|12927.4|217
1610522400000|2021-01-13 07:20:00|12929.8|12927.8|12930.1|12928.1|12930.8|12928.8|12927.4|12925.4|242
1610522700000|2021-01-13 07:25:00|12929.5|12927.5|12929|12927|12932|12930|12926.4|12924.4|258
1610523000000|2021-01-13 07:30:00|12928.6|12926.6|12934|12932|12935.6|12933.6|12928.6|12926.6|293
1610523300000|2021-01-13 07:35:00|12934.1|12932.1|12933.8|12931.8|12935.3|12933.3|12932.6|12930.6|168
1610523600000|2021-01-13 07:40:00|12933.6|12931.6|12932.8|12930.8|12934|12932|12928.1|12926.1|222
1610523900000|2021-01-13 07:45:00|12932.6|12930.6|12935.6|12933.6|12935.6|12933.6|12930.9|12928.9|158
1610524200000|2021-01-13 07:50:00|12935.8|12933.8|12935.4|12933.4|12936.9|12934.9|12933.9|12931.9|172
1610524500000|2021-01-13 07:55:00|12935.5|12933.5|12938.5|12936.5|12938.9|12936.9|12933.9|12931.9|384
1610524800000|2021-01-13 08:00:00|12938.8|12936.8|12932.5|12930.5|12943.3|12941.3|12930.3|12928.3|1023
1610525100000|2021-01-13 08:05:00|12932.6|12930.6|12932.9|12930.9|12935|12933|12927.1|12925.1|938
1610525400000|2021-01-13 08:10:00|12932.6|12930.6|12939.4|12937.4|12941.1|12939.1|12931.9|12929.9|549
1610525700000|2021-01-13 08:15:00|12939.5|12937.5|12942.4|12940.4|12943.6|12941.6|12938.8|12936.8|585
1610526000000|2021-01-13 08:20:00|12942.5|12940.5|12939.8|12937.8|12943.3|12941.3|12938.9|12936.9|205
1610526300000|2021-01-13 08:25:00|12939.6|12937.6|12937.9|12935.9|12941.1|12939.1|12934.8|12932.8|532
1610526600000|2021-01-13 08:30:00|12938.5|12936.5|12930.6|12928.6|12938.5|12936.5|12928.9|12926.9|551
1610526900000|2021-01-13 08:35:00|12930.5|12928.5|12932.1|12930.1|12933|12931|12929.3|12927.3|272
1610527200000|2021-01-13 08:40:00|12932.3|12930.3|12927.5|12925.5|12933|12931|12926.5|12924.5|482
1610527500000|2021-01-13 08:45:00|12927.3|12925.3|12922.5|12920.5|12927.3|12925.3|12920.8|12918.8|763
1610527800000|2021-01-13 08:50:00|12922.6|12920.6|12927.1|12925.1|12928.5|12926.5|12918.3|12916.3|555
1610528100000|2021-01-13 08:55:00|12927|12925|12927.3|12925.3|12930.3|12928.3|12926.8|12924.8|324
1610528400000|2021-01-13 09:00:00|12926.1|12924.1|12930.8|12928.8|12931|12929|12926|12924|459
1610528700000|2021-01-13 09:05:00|12931|12929|12932|12930|12934.4|12932.4|12930.5|12928.5|327
1610529000000|2021-01-13 09:10:00|12932.4|12930.4|12930.8|12928.8|12934.5|12932.5|12930.3|12928.3|361
1610529300000|2021-01-13 09:15:00|12930.9|12928.9|12938.8|12936.8|12940|12938|12930.3|12928.3|622
1610529600000|2021-01-13 09:20:00|12939|12937|12936.5|12934.5|12939.5|12937.5|12936|12934|273
1610529900000|2021-01-13 09:25:00|12936.6|12934.6|12935.4|12933.4|12937.5|12935.5|12933.5|12931.5|219
1610530200000|2021-01-13 09:30:00|12935.3|12933.3|12937.9|12935.9|12938.6|12936.6|12935|12933|251
1610530500000|2021-01-13 09:35:00|12938|12936|12938.4|12936.4|12939.8|12937.8|12937.3|12935.3|241
1610530800000|2021-01-13 09:40:00|12937.5|12935.5|12936.6|12934.6|12937.5|12935.5|12934.5|12932.5|267
1610531100000|2021-01-13 09:45:00|12936.3|12934.3|12933.5|12931.5|12937.3|12935.3|12932.6|12930.6|158
1610531400000|2021-01-13 09:50:00|12934|12932|12932.4|12930.4|12935.5|12933.5|12931.8|12929.8|197
1610531700000|2021-01-13 09:55:00|12932.5|12930.5|12933|12931|12934.8|12932.8|12931|12929|241
1610532000000|2021-01-13 10:00:00|12933.1|12931.1|12936|12934|12937|12935|12932.8|12930.8|272
1610532300000|2021-01-13 10:05:00|12936.4|12934.4|12937.4|12935.4|12938.8|12936.8|12936.1|12934.1|284
1610532600000|2021-01-13 10:10:00|12937.5|12935.5|12939.3|12937.3|12940.3|12938.3|12937.1|12935.1|244
1610532900000|2021-01-13 10:15:00|12939|12937|12934.8|12932.8|12939.5|12937.5|12933.1|12931.1|259
1610533200000|2021-01-13 10:20:00|12935|12933|12933.8|12931.8|12935.5|12933.5|12932.5|12930.5|272
1610533500000|2021-01-13 10:25:00|12933.6|12931.6|12921|12919|12933.9|12931.9|12918.5|12916.5|872
1610533800000|2021-01-13 10:30:00|12920.8|12918.8|12891.6|12889.6|12920.8|12918.8|12890.3|12888.3|2473
1610534100000|2021-01-13 10:35:00|12890.9|12888.9|12894|12892|12900.5|12898.5|12885.5|12883.5|1246
1610534400000|2021-01-13 10:40:00|12893.6|12891.6|12903.3|12901.3|12903.4|12901.4|12893.1|12891.1|581
1610534700000|2021-01-13 10:45:00|12903|12901|12906.8|12904.8|12906.9|12904.9|12900|12898|506
1610535000000|2021-01-13 10:50:00|12906.6|12904.6|12906.8|12904.8|12909.9|12907.9|12905.9|12903.9|318
1610535300000|2021-01-13 10:55:00|12907|12905|12904.6|12902.6|12908.5|12906.5|12903.9|12901.9|266
1610535600000|2021-01-13 11:00:00|12904.5|12902.5|12903.1|12901.1|12908.8|12906.8|12901.1|12899.1|329
1610535900000|2021-01-13 11:05:00|12903.3|12901.3|12903|12901|12904.5|12902.5|12897.1|12895.1|424
1610536200000|2021-01-13 11:10:00|12903.1|12901.1|12904.8|12902.8|12906|12904|12901.5|12899.5|182
1610536500000|2021-01-13 11:15:00|12904.9|12902.9|12907|12905|12908.8|12906.8|12904.8|12902.8|253
1610536800000|2021-01-13 11:20:00|12906.8|12904.8|12894.5|12892.5|12907.1|12905.1|12884.3|12882.3|999
1610537100000|2021-01-13 11:25:00|12894.1|12892.1|12874.9|12872.9|12895.4|12893.4|12874.3|12872.3|937
1610537400000|2021-01-13 11:30:00|12875.3|12873.3|12890.1|12888.1|12890.1|12888.1|12869.4|12867.4|1201
1610537700000|2021-01-13 11:35:00|12890.3|12888.3|12886.6|12884.6|12890.6|12888.6|12884.4|12882.4|290
1610538000000|2021-01-13 11:40:00|12886.8|12884.8|12891.8|12889.8|12893.5|12891.5|12884.8|12882.8|437
1610538300000|2021-01-13 11:45:00|12891.9|12889.9|12897.1|12895.1|12900.1|12898.1|12890.6|12888.6|787
1610538600000|2021-01-13 11:50:00|12897.3|12895.3|12896.5|12894.5|12898.5|12896.5|12890.1|12888.1|336
1610538900000|2021-01-13 11:55:00|12896.3|12894.3|12889|12887|12896.4|12894.4|12881.6|12879.6|686
1610539200000|2021-01-13 12:00:00|12889.1|12887.1|12891.4|12889.4|12892.6|12890.6|12883.4|12881.4|624
1610539500000|2021-01-13 12:05:00|12891.3|12889.3|12895.8|12893.8|12901.4|12899.4|12889.6|12887.6|771
1610539800000|2021-01-13 12:10:00|12894.8|12892.8|12886.1|12884.1|12897|12895|12883|12881|861
1610540100000|2021-01-13 12:15:00|12886|12884|12877.9|12875.9|12889.4|12887.4|12876.3|12874.3|1072
1610540400000|2021-01-13 12:20:00|12878.1|12876.1|12884.5|12882.5|12885.9|12883.9|12875.8|12873.8|764
1610540700000|2021-01-13 12:25:00|12884.6|12882.6|12883.4|12881.4|12887.6|12885.6|12871.3|12869.3|1042
1610541000000|2021-01-13 12:30:00|12883.6|12881.6|12869.5|12867.5|12884.3|12882.3|12862.9|12860.9|1833
1610541300000|2021-01-13 12:35:00|12869.6|12867.6|12869.3|12867.3|12872.9|12870.9|12859.6|12857.6|1292
1610541600000|2021-01-13 12:40:00|12869.1|12867.1|12879.3|12877.3|12880|12878|12868.4|12866.4|787
1610541900000|2021-01-13 12:45:00|12879.1|12877.1|12876.9|12874.9|12882.4|12880.4|12876.6|12874.6|487
1610542200000|2021-01-13 12:50:00|12877.3|12875.3|12861.5|12859.5|12877.3|12875.3|12861.1|12859.1|1234
1610542500000|2021-01-13 12:55:00|12862|12860|12855.8|12853.8|12862.5|12860.5|12845.9|12843.9|2196
1610542800000|2021-01-13 13:00:00|12855.9|12853.9|12860.1|12858.1|12863.6|12861.6|12850.5|12848.5|1416
1610543100000|2021-01-13 13:05:00|12859.3|12857.3|12834.4|12832.4|12861|12859|12834.4|12832.4|2103
1610543400000|2021-01-13 13:10:00|12833.6|12831.6|12846.6|12844.6|12848.1|12846.1|12832.9|12830.9|1432
1610543700000|2021-01-13 13:15:00|12846.5|12844.5|12855.1|12853.1|12856.8|12854.8|12843.5|12841.5|1076
1610544000000|2021-01-13 13:20:00|12855.3|12853.3|12855.8|12853.8|12859.1|12857.1|12849.8|12847.8|931
1610544300000|2021-01-13 13:25:00|12855.6|12853.6|12857.1|12855.1|12858.8|12856.8|12854.5|12852.5|526
1610544600000|2021-01-13 13:30:00|12857|12855|12873.6|12871.6|12877.4|12875.4|12856.9|12854.9|2021
1610544900000|2021-01-13 13:35:00|12873.5|12871.5|12872.9|12870.9|12875.6|12873.6|12870.1|12868.1|846
1610545200000|2021-01-13 13:40:00|12873|12871|12872|12870|12878.6|12876.6|12871.6|12869.6|762
1610545500000|2021-01-13 13:45:00|12872.6|12870.6|12874.3|12872.3|12874.6|12872.6|12869.4|12867.4|653
1610545800000|2021-01-13 13:50:00|12874.1|12872.1|12872.1|12870.1|12877.6|12875.6|12869.9|12867.9|643
1610546100000|2021-01-13 13:55:00|12872|12870|12881.4|12879.4|12882.4|12880.4|12871.5|12869.5|1384
1610546400000|2021-01-13 14:00:00|12881.5|12879.5|12881|12879|12884.5|12882.5|12874.3|12872.3|1317
1610546700000|2021-01-13 14:05:00|12880.9|12878.9|12892.6|12890.6|12893.5|12891.5|12879.4|12877.4|1489
1610547000000|2021-01-13 14:10:00|12893.4|12891.4|12897.4|12895.4|12900.9|12898.9|12888.6|12886.6|1515
1610547300000|2021-01-13 14:15:00|12897.5|12895.5|12901.1|12899.1|12904.3|12902.3|12896|12894|1128
1610547600000|2021-01-13 14:20:00|12901.4|12899.4|12895.9|12893.9|12901.9|12899.9|12893.8|12891.8|1092
1610547900000|2021-01-13 14:25:00|12895.5|12893.5|12903.1|12901.1|12904.8|12902.8|12894.8|12892.8|1783
1610548200000|2021-01-13 14:30:00|12902.6|12901.6|12913.5|12912.5|12928|12927|12900.4|12899.4|13323
1610548500000|2021-01-13 14:35:00|12913.9|12912.9|12886.8|12885.8|12918.3|12917.3|12886.4|12885.4|10432
1610548800000|2021-01-13 14:40:00|12887|12886|12880|12879|12897.5|12896.5|12876.8|12875.8|9583
1610549100000|2021-01-13 14:45:00|12880.8|12879.8|12922.5|12921.5|12926.5|12925.5|12880.8|12879.8|10542
1610549400000|2021-01-13 14:50:00|12922.9|12921.9|12947.6|12946.6|12956.4|12955.4|12921.8|12920.8|13274
1610549700000|2021-01-13 14:55:00|12947.5|12946.5|12925.9|12924.9|12954.1|12953.1|12924|12923|7385
1610550000000|2021-01-13 15:00:00|12925.5|12924.5|12886.5|12885.5|12940.3|12939.3|12886|12885|11812
1610550300000|2021-01-13 15:05:00|12884.3|12883.3|12910.8|12909.8|12916.3|12915.3|12883.3|12882.3|8913
1610550600000|2021-01-13 15:10:00|12909|12908|12926.3|12925.3|12929|12928|12907.5|12906.5|7507
1610550900000|2021-01-13 15:15:00|12927|12926|12925.9|12924.9|12932|12931|12913.3|12912.3|5467
1610551200000|2021-01-13 15:20:00|12927|12926|12928.5|12927.5|12933.3|12932.3|12913.5|12912.5|4760
1610551500000|2021-01-13 15:25:00|12928.3|12927.3|12940.5|12939.5|12942.4|12941.4|12927.3|12926.3|4661
1610551800000|2021-01-13 15:30:00|12940.2|12939.2|12952.7|12951.7|12957.5|12956.5|12939.8|12938.8|5557
1610552100000|2021-01-13 15:35:00|12952.5|12951.5|12968.9|12967.9|12969.2|12968.2|12952.3|12951.3|6653
1610552400000|2021-01-13 15:40:00|12968.5|12967.5|12966|12965|12976|12975|12959|12958|6193
1610552700000|2021-01-13 15:45:00|12966.3|12965.3|12981.7|12980.7|12982.9|12981.9|12966.3|12965.3|5389
1610553000000|2021-01-13 15:50:00|12981.8|12980.8|12979.5|12978.5|12983.3|12982.3|12972.8|12971.8|4366
1610553300000|2021-01-13 15:55:00|12980|12979|12982.4|12981.4|12983.8|12982.8|12972.3|12971.3|3645
1610553600000|2021-01-13 16:00:00|12982.5|12981.5|12974.4|12973.4|12991.9|12990.9|12972.3|12971.3|6025
1610553900000|2021-01-13 16:05:00|12974.8|12973.8|12987.5|12986.5|12988|12987|12974.7|12973.7|3185
1610554200000|2021-01-13 16:10:00|12987.4|12986.4|12971|12970|12987.8|12986.8|12962.8|12961.8|4902
1610554500000|2021-01-13 16:15:00|12971.2|12970.2|12959|12958|12973.5|12972.5|12957.4|12956.4|3723
1610554800000|2021-01-13 16:20:00|12959.5|12958.5|12975.2|12974.2|12975.4|12974.4|12957.5|12956.5|4060
1610555100000|2021-01-13 16:25:00|12975|12974|12983.4|12982.4|12991.8|12990.8|12973.5|12972.5|5585
1610555400000|2021-01-13 16:30:00|12983.2|12982.2|12986.9|12985.9|12991.3|12990.3|12975.2|12974.2|3997
1610555700000|2021-01-13 16:35:00|12986.8|12985.8|12993.5|12992.5|12994.5|12993.5|12986.8|12985.8|3550
1610556000000|2021-01-13 16:40:00|12993.8|12992.8|13002.5|13001.5|13003|13002|12989.8|12988.8|3221
1610556300000|2021-01-13 16:45:00|13002.9|13001.9|12990.5|12989.5|13002.9|13001.9|12988.8|12987.8|2993
1610556600000|2021-01-13 16:50:00|12990.9|12989.9|12977.8|12976.8|12991.5|12990.5|12975.2|12974.2|3762
1610556900000|2021-01-13 16:55:00|12977.7|12976.7|12979.3|12978.3|12985.3|12984.3|12975.8|12974.8|2978
1610557200000|2021-01-13 17:00:00|12979.7|12978.7|12966.2|12965.2|12981.3|12980.3|12964.8|12963.8|5094
1610557500000|2021-01-13 17:05:00|12965.5|12964.5|12962.3|12961.3|12971.3|12970.3|12960.5|12959.5|3134
1610557800000|2021-01-13 17:10:00|12962.7|12961.7|12968.5|12967.5|12973.8|12972.8|12960.8|12959.8|2931
1610558100000|2021-01-13 17:15:00|12968|12967|12961.9|12960.9|12971.9|12970.9|12961.9|12960.9|2264
1610558400000|2021-01-13 17:20:00|12962|12961|12961|12960|12968.8|12967.8|12960.7|12959.7|2100
1610558700000|2021-01-13 17:25:00|12961.2|12960.2|12973.3|12972.3|12973.7|12972.7|12956.5|12955.5|3993
1610559000000|2021-01-13 17:30:00|12973.2|12972.2|12954.8|12953.8|12974.8|12973.8|12951.9|12950.9|3322
1610559300000|2021-01-13 17:35:00|12955|12954|12965.3|12964.3|12966.2|12965.2|12948.5|12947.5|3600
1610559600000|2021-01-13 17:40:00|12963.5|12962.5|12975.2|12974.2|12977.6|12976.6|12961.4|12960.4|3381
1610559900000|2021-01-13 17:45:00|12975.4|12974.4|12971.2|12970.2|12980.6|12979.6|12970.7|12969.7|2764
1610560200000|2021-01-13 17:50:00|12971.1|12970.1|12980.4|12979.4|12981.4|12980.4|12969.5|12968.5|2882
1610560500000|2021-01-13 17:55:00|12980.7|12979.7|12981|12980|12985.4|12984.4|12976.9|12975.9|2718
1610560800000|2021-01-13 18:00:00|12980.5|12979.5|12990.5|12989.5|12994.5|12993.5|12978.2|12977.2|3639
1610561100000|2021-01-13 18:05:00|12991|12990|12986|12985|12994.5|12993.5|12981.7|12980.7|1934
1610561400000|2021-01-13 18:10:00|12985.7|12984.7|12991.1|12990.1|12992.9|12991.9|12983|12982|1536
1610561700000|2021-01-13 18:15:00|12991.4|12990.4|12993|12992|12995.9|12994.9|12990.9|12989.9|1801
1610562000000|2021-01-13 18:20:00|12992.7|12991.7|12990.7|12989.7|12993|12992|12986.6|12985.6|1602
1610562300000|2021-01-13 18:25:00|12991.1|12990.1|12988.9|12987.9|12993.6|12992.6|12984.7|12983.7|1644
1610562600000|2021-01-13 18:30:00|12989|12988|12986.1|12985.1|12989.5|12988.5|12981.9|12980.9|1290
1610562900000|2021-01-13 18:35:00|12986.2|12985.2|12991|12990|12992|12991|12984|12983|1434
1610563200000|2021-01-13 18:40:00|12990.7|12989.7|12981|12980|12990.7|12989.7|12977.4|12976.4|1904
1610563500000|2021-01-13 18:45:00|12981.5|12980.5|12975.7|12974.7|12982.2|12981.2|12972.9|12971.9|1499
1610563800000|2021-01-13 18:50:00|12976|12975|12984|12983|12984.4|12983.4|12975.2|12974.2|1486
1610564100000|2021-01-13 18:55:00|12983.7|12982.7|12986.1|12985.1|12988.2|12987.2|12978.6|12977.6|1626
1610564400000|2021-01-13 19:00:00|12986.2|12985.2|13003.7|13002.7|13003.7|13002.7|12974|12973|7856
1610564700000|2021-01-13 19:05:00|13003.5|13002.5|13000.5|12999.5|13006|13005|12996.9|12995.9|2386
1610565000000|2021-01-13 19:10:00|13000.7|12999.7|13005|13004|13005.1|13004.1|12995.4|12994.4|2127
1610565300000|2021-01-13 19:15:00|13004.9|13003.9|13003|13002|13006.7|13005.7|13001.2|13000.2|2042
1610565600000|2021-01-13 19:20:00|13003.2|13002.2|12997.5|12996.5|13003.7|13002.7|12989.5|12988.5|2357
1610565900000|2021-01-13 19:25:00|12997.4|12996.4|13003.7|13002.7|13007.5|13006.5|12996.1|12995.1|2003
1610566200000|2021-01-13 19:30:00|13003.9|13002.9|13002.6|13001.6|13011|13010|13001.5|13000.5|2943
1610566500000|2021-01-13 19:35:00|13003.4|13002.4|13005.7|13004.7|13006.1|13005.1|12998.5|12997.5|1694
1610566800000|2021-01-13 19:40:00|13006|13005|12988.5|12987.5|13010.7|13009.7|12988.5|12987.5|2498
1610567100000|2021-01-13 19:45:00|12988.4|12987.4|12991.7|12990.7|12995.7|12994.7|12988|12987|2113
1610567400000|2021-01-13 19:50:00|12991.5|12990.5|12993.6|12992.6|12998.2|12997.2|12990.7|12989.7|1249
1610567700000|2021-01-13 19:55:00|12993.7|12992.7|12997.7|12996.7|12999.6|12998.6|12984|12983|2785
1610568000000|2021-01-13 20:00:00|12998.1|12997.1|12992.5|12991.5|13001.2|13000.2|12992.2|12991.2|1832
1610568300000|2021-01-13 20:05:00|12993|12992|12986.5|12985.5|12994.4|12993.4|12981.7|12980.7|2644
1610568600000|2021-01-13 20:10:00|12986.4|12985.4|12990.2|12989.2|12993.4|12992.4|12985|12984|1890
1610568900000|2021-01-13 20:15:00|12990.4|12989.4|12988.6|12987.6|12990.5|12989.5|12982.5|12981.5|1027
1610569200000|2021-01-13 20:20:00|12987.8|12986.8|12980|12979|12988.4|12987.4|12974.1|12973.1|2369
1610569500000|2021-01-13 20:25:00|12979.6|12978.6|12971.1|12970.1|12981.4|12980.4|12968.9|12967.9|2369
1610569800000|2021-01-13 20:30:00|12970.9|12969.9|12985.5|12984.5|12989|12988|12965.4|12964.4|4443
1610570100000|2021-01-13 20:35:00|12985.4|12984.4|12987.8|12986.8|12988|12987|12978.6|12977.6|2474
1610570400000|2021-01-13 20:40:00|12987.9|12986.9|12998.6|12997.6|13002.6|13001.6|12987.6|12986.6|3675
1610570700000|2021-01-13 20:45:00|12998.9|12997.9|12994|12993|13002.4|13001.4|12990|12989|2758
1610571000000|2021-01-13 20:50:00|12989.8|12988.8|12976.9|12975.9|12993.4|12992.4|12975.6|12974.6|4975
1610571300000|2021-01-13 20:55:00|12978.6|12977.6|12975.5|12974.5|12984.6|12983.6|12975.5|12974.5|8817
1610571600000|2021-01-13 21:00:00|12975.6|12974.6|12987|12985|12987.4|12985.4|12971.1|12969.1|4101
1610571900000|2021-01-13 21:05:00|12987.4|12985.4|12981.8|12979.8|12987.9|12985.9|12978.1|12976.1|1436
1610572200000|2021-01-13 21:10:00|12981.1|12979.1|12981.9|12976.9|12987|12985|12979|12976.8|1698
1610572500000|2021-01-13 21:15:00|12981.3|12976.3|12982.7|12977.7|12983.1|12978.1|12979.5|12974.5|1
1610572800000|2021-01-13 21:20:00|12982.6|12977.6|12980.1|12975.1|12982.7|12977.7|12977.7|12972.7|0
1610573100000|2021-01-13 21:25:00|12980.3|12975.3|12979.4|12974.4|12981.3|12976.3|12979.4|12974.4|0
1610573400000|2021-01-13 21:30:00|12978.9|12976.9|12984.4|12982.4|12985.6|12983.6|12977.4|12975.4|216
1610573700000|2021-01-13 21:35:00|12983.9|12981.9|12982.9|12980.9|12984.4|12982.4|12981.9|12979.9|125
1610574000000|2021-01-13 21:40:00|12983.1|12981.1|12977.1|12975.1|12983.4|12981.4|12975.9|12973.9|277
1610574300000|2021-01-13 21:45:00|12977.4|12975.4|12984.4|12982.4|12984.4|12982.4|12977.1|12975.1|369
1610574600000|2021-01-13 21:50:00|12983.4|12981.4|12981.1|12979.1|12985.1|12983.1|12980.9|12978.9|235
1610574900000|2021-01-13 21:55:00|12980.1|12978.1|12984.5|12979.5|12984.8|12981.6|12978.1|12976.1|226
1610575200000|2021-01-13 22:00:00|12984.6|12979.6|12985.9|12980.9|12986|12981|12984.1|12979.1|0
1610575500000|2021-01-13 22:05:00|12985.8|12980.8|12989.1|12984.1|12989.3|12984.3|12985.7|12980.7|0
1610575800000|2021-01-13 22:10:00|12988.9|12983.9|12988.2|12983.2|12989.9|12984.9|12987.8|12982.8|0
1610576100000|2021-01-13 22:15:00|12988.3|12983.3|12988.4|12983.4|12988.5|12983.5|12987.6|12982.6|0
1610576400000|2021-01-13 22:20:00|12989|12984|12991.5|12986.5|12992|12987|12988.8|12983.8|0
1610576700000|2021-01-13 22:25:00|12991.4|12986.4|12992.9|12987.9|12993|12988|12990.9|12985.9|0
1610577000000|2021-01-13 22:30:00|12992.7|12987.7|12992.3|12987.3|12992.7|12987.7|12992.1|12987.1|0
1610577300000|2021-01-13 22:35:00|12992.4|12987.4|12988.7|12983.7|12992.4|12987.4|12985.9|12980.9|0
1610577600000|2021-01-13 22:40:00|12988.8|12983.8|12989.2|12984.2|12989.3|12984.3|12988.1|12983.1|0
1610577900000|2021-01-13 22:45:00|12989.3|12984.3|12990.4|12985.4|12990.4|12985.4|12989.1|12984.1|0
1610578200000|2021-01-13 22:50:00|12990.3|12985.3|12990.7|12985.7|12991.7|12986.7|12990.1|12985.1|0
1610578500000|2021-01-13 22:55:00|12990.6|12985.6|12992.4|12987.4|12993.3|12988.3|12989.6|12984.6|0
1610578800000|2021-01-13 23:00:00|12983.4|12981.4|12980.6|12978.6|12988.1|12986.1|12980|12978|427
1610579100000|2021-01-13 23:05:00|12980.8|12978.8|12986.3|12984.3|12986.4|12984.4|12980.1|12978.1|135
1610579400000|2021-01-13 23:10:00|12986.9|12984.9|12990.8|12988.8|12992.8|12990.8|12986.8|12984.8|383
1610579700000|2021-01-13 23:15:00|12990.6|12988.6|12990|12988|12992.6|12990.6|12989.5|12987.5|141
1610580000000|2021-01-13 23:20:00|12990.9|12988.9|12989.8|12987.8|12991|12989|12989|12987|118
1610580300000|2021-01-13 23:25:00|12989.9|12987.9|12984.8|12982.8|12993.3|12991.3|12984.8|12982.8|221
1610580600000|2021-01-13 23:30:00|12984.6|12982.6|12986.5|12984.5|12986.6|12984.6|12984.3|12982.3|125
1610580900000|2021-01-13 23:35:00|12986.4|12984.4|12983.9|12981.9|12990|12988|12982.5|12980.5|201
1610581200000|2021-01-13 23:40:00|12984|12982|12984.6|12982.6|12987.1|12985.1|12976.3|12974.3|479
1610581500000|2021-01-13 23:45:00|12984.8|12982.8|12979.6|12977.6|12986.3|12984.3|12979.6|12977.6|96
1610581800000|2021-01-13 23:50:00|12979.3|12977.3|12980.3|12978.3|12985|12983|12979.1|12977.1|100
1610582100000|2021-01-13 23:55:00|12981|12979|12978.8|12976.8|12983|12981|12978.8|12976.8|111
1610582400000|2021-01-14 00:00:00|12979.4|12977.4|12983.3|12981.3|12985.1|12983.1|12975.1|12973.1|250
1610582700000|2021-01-14 00:05:00|12983.4|12981.4|12988.9|12986.9|12990.3|12988.3|12981.3|12979.3|303
1610583000000|2021-01-14 00:10:00|12989.5|12987.5|12989.4|12987.4|12994.3|12992.3|12988.8|12986.8|340
1610583300000|2021-01-14 00:15:00|12989|12987|13000.3|12998.3|13000.6|12998.6|12989|12987|490
1610583600000|2021-01-14 00:20:00|13000.5|12998.5|12998.3|12996.3|13000.5|12998.5|12995.9|12993.9|263
1610583900000|2021-01-14 00:25:00|12998.4|12996.4|13000.3|12998.3|13002.3|13000.3|12998|12996|491
1610584200000|2021-01-14 00:30:00|13000.5|12998.5|12998.6|12996.6|13002|13000|12997.1|12995.1|234
1610584500000|2021-01-14 00:35:00|12998.8|12996.8|13000|12998|13000.9|12998.9|12996.1|12994.1|166
1610584800000|2021-01-14 00:40:00|13000.3|12998.3|13007|13005|13007.3|13005.3|12999.8|12997.8|509
1610585100000|2021-01-14 00:45:00|13006.9|13004.9|13006|13004|13009.3|13007.3|13004.9|13002.9|410
1610585400000|2021-01-14 00:50:00|13005.3|13003.3|13005.8|13003.8|13006.9|13004.9|13003|13001|137
1610585700000|2021-01-14 00:55:00|13005.5|13003.5|13004.5|13002.5|13005.9|13003.9|13002.5|13000.5|135
1610586000000|2021-01-14 01:00:00|13004.6|13002.6|13005.8|13003.8|13006.8|13004.8|13002.3|13000.3|161
1610586300000|2021-01-14 01:05:00|13005.9|13003.9|13006.5|13004.5|13007.1|13005.1|13003.3|13001.3|164
1610586600000|2021-01-14 01:10:00|13006.6|13004.6|13004.4|13002.4|13008.3|13006.3|13003.1|13001.1|272
1610586900000|2021-01-14 01:15:00|13004.5|13002.5|13013.5|13011.5|13016.1|13014.1|13003.6|13001.6|775
1610587200000|2021-01-14 01:20:00|13013.6|13011.6|13012.8|13010.8|13014.8|13012.8|13011.9|13009.9|176
1610587500000|2021-01-14 01:25:00|13012.6|13010.6|13011.9|13009.9|13012.9|13010.9|13010.1|13008.1|159
1610587800000|2021-01-14 01:30:00|13012.3|13010.3|13017.9|13015.9|13019.1|13017.1|13009.5|13007.5|373
1610588100000|2021-01-14 01:35:00|13017.5|13015.5|13017.5|13015.5|13018.8|13016.8|13015.6|13013.6|322
1610588400000|2021-01-14 01:40:00|13017.4|13015.4|13016.5|13014.5|13020.1|13018.1|13015.4|13013.4|289
1610588700000|2021-01-14 01:45:00|13016.4|13014.4|13018.1|13016.1|13019.8|13017.8|13015.5|13013.5|327
1610589000000|2021-01-14 01:50:00|13018|13016|13017.4|13015.4|13019.6|13017.6|13016.5|13014.5|155
1610589300000|2021-01-14 01:55:00|13017.5|13015.5|13017.4|13015.4|13020.6|13018.6|13016.5|13014.5|296
1610589600000|2021-01-14 02:00:00|13017.5|13015.5|13014.3|13012.3|13018.8|13016.8|13013.8|13011.8|234
1610589900000|2021-01-14 02:05:00|13014.1|13012.1|13012.8|13010.8|13014.9|13012.9|13011.4|13009.4|345
1610590200000|2021-01-14 02:10:00|13012.6|13010.6|13022|13020|13022.3|13020.3|13009.5|13007.5|794
1610590500000|2021-01-14 02:15:00|13021.5|13019.5|13009.1|13007.1|13022.1|13020.1|13004.3|13002.3|596
1610590800000|2021-01-14 02:20:00|13008.9|13006.9|13007.8|13005.8|13009.5|13007.5|13005.5|13003.5|317
1610591100000|2021-01-14 02:25:00|13007.9|13005.9|13011.9|13009.9|13013.9|13011.9|13007.5|13005.5|374
1610591400000|2021-01-14 02:30:00|13012.4|13010.4|13005.4|13003.4|13014|13012|13004.3|13002.3|433
1610591700000|2021-01-14 02:35:00|13005.3|13003.3|13006|13004|13008.9|13006.9|13003.4|13001.4|372
1610592000000|2021-01-14 02:40:00|13006.1|13004.1|13004.4|13002.4|13008.3|13006.3|13004.4|13002.4|197
1610592300000|2021-01-14 02:45:00|13004.5|13002.5|12995.5|12993.5|13004.8|13002.8|12991.1|12989.1|765
1610592600000|2021-01-14 02:50:00|12995.6|12993.6|12994.6|12992.6|12996.8|12994.8|12992.6|12990.6|164
1610592900000|2021-01-14 02:55:00|12994.5|12992.5|12992.5|12990.5|12994.9|12992.9|12988.4|12986.4|499
1610593200000|2021-01-14 03:00:00|12991.8|12989.8|12991.6|12989.6|12995.3|12993.3|12990|12988|275
1610593500000|2021-01-14 03:05:00|12991.8|12989.8|12987.3|12985.3|12994|12992|12985|12983|451
1610593800000|2021-01-14 03:10:00|12986.9|12984.9|12993.5|12991.5|12998|12996|12986.3|12984.3|771
1610594100000|2021-01-14 03:15:00|12993.4|12991.4|12994|12992|12996.8|12994.8|12992.1|12990.1|442
1610594400000|2021-01-14 03:20:00|12994.1|12992.1|12986.5|12984.5|12994.3|12992.3|12984.5|12982.5|454
1610594700000|2021-01-14 03:25:00|12986.4|12984.4|12969.4|12967.4|12986.4|12984.4|12961.6|12959.6|1332
1610595000000|2021-01-14 03:30:00|12969.5|12967.5|12953.5|12951.5|12970.1|12968.1|12941.9|12939.9|2348
1610595300000|2021-01-14 03:35:00|12953.4|12951.4|12960|12958|12965.9|12963.9|12953|12951|651
1610595600000|2021-01-14 03:40:00|12960.1|12958.1|12958.8|12956.8|12962.6|12960.6|12956|12954|390
1610595900000|2021-01-14 03:45:00|12958.9|12956.9|12963|12961|12965.9|12963.9|12958.5|12956.5|335
1610596200000|2021-01-14 03:50:00|12962.5|12960.5|12963.1|12961.1|12967|12965|12961.4|12959.4|349
1610596500000|2021-01-14 03:55:00|12963.3|12961.3|12964.5|12962.5|12965.6|12963.6|12963.3|12961.3|156
1610596800000|2021-01-14 04:00:00|12964.9|12962.9|12962.8|12960.8|12965|12963|12961.3|12959.3|252
1610597100000|2021-01-14 04:05:00|12962.6|12960.6|12964.3|12962.3|12966.3|12964.3|12962.6|12960.6|132
1610597400000|2021-01-14 04:10:00|12964.4|12962.4|12964.8|12962.8|12966|12964|12964.3|12962.3|118
1610597700000|2021-01-14 04:15:00|12964.9|12962.9|12962.1|12960.1|12966.1|12964.1|12961.9|12959.9|135
1610598000000|2021-01-14 04:20:00|12962|12960|12955.1|12953.1|12963.4|12961.4|12954.8|12952.8|258
1610598300000|2021-01-14 04:25:00|12954.8|12952.8|12954.4|12952.4|12955.9|12953.9|12950.6|12948.6|302
1610598600000|2021-01-14 04:30:00|12954.5|12952.5|12960.5|12958.5|12961.1|12959.1|12954.3|12952.3|217
1610598900000|2021-01-14 04:35:00|12960.4|12958.4|12959.3|12957.3|12960.4|12958.4|12957.3|12955.3|120
1610599200000|2021-01-14 04:40:00|12959|12957|12958.3|12956.3|12961.4|12959.4|12953.9|12951.9|192
1610599500000|2021-01-14 04:45:00|12958.1|12956.1|12959.5|12957.5|12960.4|12958.4|12958|12956|69
1610599800000|2021-01-14 04:50:00|12959.6|12957.6|12957.3|12955.3|12961.1|12959.1|12954.8|12952.8|92
1610600100000|2021-01-14 04:55:00|12957.4|12955.4|12964.1|12962.1|12964.3|12962.3|12957.4|12955.4|130
1610600400000|2021-01-14 05:00:00|12964|12962|12957.8|12955.8|12964|12962|12954.8|12952.8|207
1610600700000|2021-01-14 05:05:00|12958|12956|12958.4|12956.4|12963.8|12961.8|12956.1|12954.1|152
1610601000000|2021-01-14 05:10:00|12958.3|12956.3|12955.1|12953.1|12959.8|12957.8|12952.6|12950.6|197
1610601300000|2021-01-14 05:15:00|12955|12953|12946.4|12944.4|12957.5|12955.5|12945.6|12943.6|419
1610601600000|2021-01-14 05:20:00|12946.1|12944.1|12948.5|12946.5|12952.6|12950.6|12945.5|12943.5|396
1610601900000|2021-01-14 05:25:00|12948.4|12946.4|12953.1|12951.1|12954.3|12952.3|12945.3|12943.3|305
1610602200000|2021-01-14 05:30:00|12952.4|12950.4|12954|12952|12955.5|12953.5|12949.4|12947.4|191
1610602500000|2021-01-14 05:35:00|12954.1|12952.1|12961|12959|12961|12959|12953.9|12951.9|244
1610602800000|2021-01-14 05:40:00|12961.3|12959.3|12960.3|12958.3|12962.5|12960.5|12957.8|12955.8|200
1610603100000|2021-01-14 05:45:00|12960.1|12958.1|12976.9|12974.9|12980.8|12978.8|12959.9|12957.9|1032
1610603400000|2021-01-14 05:50:00|12977.4|12975.4|12974.4|12972.4|12978|12976|12971.8|12969.8|275
1610603700000|2021-01-14 05:55:00|12974.3|12972.3|12972.3|12970.3|12976.6|12974.6|12970.9|12968.9|213
1610604000000|2021-01-14 06:00:00|12972|12970|12974.3|12972.3|12978.1|12976.1|12972|12970|204
1610604300000|2021-01-14 06:05:00|12974.5|12972.5|12974.9|12972.9|12976.8|12974.8|12971.4|12969.4|171
1610604600000|2021-01-14 06:10:00|12974.8|12972.8|12974|12972|12976.5|12974.5|12972.9|12970.9|168
1610604900000|2021-01-14 06:15:00|12974.3|12972.3|12975.4|12973.4|12978.1|12976.1|12972.4|12970.4|284
1610605200000|2021-01-14 06:20:00|12975.3|12973.3|12970.5|12968.5|12976.6|12974.6|12969.1|12967.1|174
1610605500000|2021-01-14 06:25:00|12970.4|12968.4|12958.9|12956.9|12971.5|12969.5|12957.3|12955.3|485
1610605800000|2021-01-14 06:30:00|12959|12957|12964.6|12962.6|12971|12969|12955.4|12953.4|375
1610606100000|2021-01-14 06:35:00|12964.8|12962.8|12969.9|12967.9|12970.3|12968.3|12964.3|12962.3|194
1610606400000|2021-01-14 06:40:00|12969.8|12967.8|12966|12964|12972.3|12970.3|12963|12961|253
1610606700000|2021-01-14 06:45:00|12966.8|12964.8|12962.9|12960.9|12969.3|12967.3|12962.3|12960.3|79
1610607000000|2021-01-14 06:50:00|12962.5|12960.5|12961.6|12959.6|12965.1|12963.1|12960|12958|127
1610607300000|2021-01-14 06:55:00|12962|12960|12965.3|12963.3|12966.4|12964.4|12961.6|12959.6|66
1610607600000|2021-01-14 07:00:00|12963.4|12961.4|12959.6|12957.6|12964.3|12962.3|12958.5|12956.5|231
1610607900000|2021-01-14 07:05:00|12959.8|12957.8|12960.5|12958.5|12963.4|12961.4|12956.1|12954.1|191
1610608200000|2021-01-14 07:10:00|12960.4|12958.4|12965.8|12963.8|12966.8|12964.8|12958.5|12956.5|163
1610608500000|2021-01-14 07:15:00|12965.9|12963.9|12954.9|12952.9|12966.8|12964.8|12954.1|12952.1|402
1610608800000|2021-01-14 07:20:00|12955.5|12953.5|12954|12952|12955.5|12953.5|12943.4|12941.4|690
1610609100000|2021-01-14 07:25:00|12954.3|12952.3|12962.3|12960.3|12962.3|12960.3|12952.8|12950.8|252
1610609400000|2021-01-14 07:30:00|12962.1|12960.1|12958|12956|12962.1|12960.1|12953.1|12951.1|194
1610609700000|2021-01-14 07:35:00|12958.3|12956.3|12963.8|12961.8|12965.4|12963.4|12955.8|12953.8|205
1610610000000|2021-01-14 07:40:00|12963.9|12961.9|12960.6|12958.6|12964.5|12962.5|12958.6|12956.6|158
1610610300000|2021-01-14 07:45:00|12960.5|12958.5|12962.8|12960.8|12963.8|12961.8|12960.3|12958.3|205
1610610600000|2021-01-14 07:50:00|12962.6|12960.6|12962.5|12960.5|12963.6|12961.6|12960.8|12958.8|104
1610610900000|2021-01-14 07:55:00|12962.3|12960.3|12967.9|12965.9|12971.8|12969.8|12961.8|12959.8|414
1610611200000|2021-01-14 08:00:00|12968|12966|12963.4|12961.4|12968|12966|12959.4|12957.4|530
1610611500000|2021-01-14 08:05:00|12963.5|12961.5|12965.6|12963.6|12966|12964|12960|12958|302
1610611800000|2021-01-14 08:10:00|12966.1|12964.1|12967|12965|12971.9|12969.9|12965.6|12963.6|417
1610612100000|2021-01-14 08:15:00|12967.1|12965.1|12972.5|12970.5|12975.9|12973.9|12965.3|12963.3|324
1610612400000|2021-01-14 08:20:00|12972.4|12970.4|12973.8|12971.8|12974.3|12972.3|12970.3|12968.3|248
1610612700000|2021-01-14 08:25:00|12973.9|12971.9|12971|12969|12976.5|12974.5|12970.5|12968.5|355
1610613000000|2021-01-14 08:30:00|12970.9|12968.9|12973.6|12971.6|12974.4|12972.4|12969.8|12967.8|395
1610613300000|2021-01-14 08:35:00|12973.8|12971.8|12977.6|12975.6|12977.8|12975.8|12972.3|12970.3|340
1610613600000|2021-01-14 08:40:00|12977.5|12975.5|12978.9|12976.9|12983.1|12981.1|12976.3|12974.3|524
1610613900000|2021-01-14 08:45:00|12979.1|12977.1|12984.9|12982.9|12987|12985|12978.6|12976.6|448
1610614200000|2021-01-14 08:50:00|12984.8|12982.8|12985.3|12983.3|12989.5|12987.5|12983.3|12981.3|474
1610614500000|2021-01-14 08:55:00|12985.1|12983.1|12980.6|12978.6|12987.5|12985.5|12980.3|12978.3|307
1610614800000|2021-01-14 09:00:00|12980.5|12978.5|12984.9|12982.9|12986.5|12984.5|12979.6|12977.6|475
1610615100000|2021-01-14 09:05:00|12985.1|12983.1|12981.6|12979.6|12989|12987|12981.3|12979.3|518
1610615400000|2021-01-14 09:10:00|12981.8|12979.8|12974.6|12972.6|12983.9|12981.9|12974.4|12972.4|467
1610615700000|2021-01-14 09:15:00|12974.5|12972.5|12978.5|12976.5|12980.3|12978.3|12974.1|12972.1|305
1610616000000|2021-01-14 09:20:00|12978.4|12976.4|12979.8|12977.8|12980.5|12978.5|12977.9|12975.9|148
1610616300000|2021-01-14 09:25:00|12979.6|12977.6|12976.9|12974.9|12982.6|12980.6|12975.8|12973.8|260
1610616600000|2021-01-14 09:30:00|12976.6|12974.6|12981.8|12979.8|12982.4|12980.4|12975.9|12973.9|233
1610616900000|2021-01-14 09:35:00|12982|12980|12978.6|12976.6|12982.4|12980.4|12978.1|12976.1|199
1610617200000|2021-01-14 09:40:00|12978.5|12976.5|12974.5|12972.5|12980.6|12978.6|12971.9|12969.9|399
1610617500000|2021-01-14 09:45:00|12974.4|12972.4|12968.9|12966.9|12975.6|12973.6|12968.3|12966.3|430
1610617800000|2021-01-14 09:50:00|12969|12967|12966.4|12964.4|12973|12971|12963.4|12961.4|627
1610618100000|2021-01-14 09:55:00|12966.1|12964.1|12960.6|12958.6|12968.5|12966.5|12960|12958|395
1610618400000|2021-01-14 10:00:00|12960.5|12958.5|12954.5|12952.5|12962.6|12960.6|12948.1|12946.1|836
1610618700000|2021-01-14 10:05:00|12954.4|12952.4|12954.5|12952.5|12957.4|12955.4|12950.8|12948.8|491
1610619000000|2021-01-14 10:10:00|12954.4|12952.4|12957.4|12955.4|12958.4|12956.4|12952.6|12950.6|291
1610619300000|2021-01-14 10:15:00|12957.3|12955.3|12956.9|12954.9|12960.8|12958.8|12956.4|12954.4|276
1610619600000|2021-01-14 10:20:00|12956.4|12954.4|12956.5|12954.5|12958.4|12956.4|12954.4|12952.4|287
1610619900000|2021-01-14 10:25:00|12956.4|12954.4|12936.1|12934.1|12957.9|12955.9|12933.1|12931.1|1412
1610620200000|2021-01-14 10:30:00|12935.4|12933.4|12943|12941|12943.4|12941.4|12930.6|12928.6|881
1610620500000|2021-01-14 10:35:00|12942.6|12940.6|12935|12933|12943.9|12941.9|12931.5|12929.5|605
1610620800000|2021-01-14 10:40:00|12934.9|12932.9|12946.6|12944.6|12947|12945|12934.9|12932.9|527
1610621100000|2021-01-14 10:45:00|12946.8|12944.8|12948.1|12946.1|12948.4|12946.4|12942.9|12940.9|319
1610621400000|2021-01-14 10:50:00|12948|12946|12946.5|12944.5|12950.1|12948.1|12942.9|12940.9|465
1610621700000|2021-01-14 10:55:00|12946.1|12944.1|12951|12949|12951.3|12949.3|12940.3|12938.3|441
1610622000000|2021-01-14 11:00:00|12951.1|12949.1|12955|12953|12957.8|12955.8|12948.6|12946.6|523
1610622300000|2021-01-14 11:05:00|12955.3|12953.3|12953.4|12951.4|12956.6|12954.6|12951.8|12949.8|171
1610622600000|2021-01-14 11:10:00|12953.5|12951.5|12952.1|12950.1|12956|12954|12946.3|12944.3|634
1610622900000|2021-01-14 11:15:00|12952.3|12950.3|12955.9|12953.9|12958.3|12956.3|12952.1|12950.1|420
1610623200000|2021-01-14 11:20:00|12956.4|12954.4|12951.1|12949.1|12956.5|12954.5|12951.1|12949.1|233
1610623500000|2021-01-14 11:25:00|12951.3|12949.3|12940.9|12938.9|12951.3|12949.3|12933.3|12931.3|1268
1610623800000|2021-01-14 11:30:00|12940.8|12938.8|12947.8|12945.8|12948.6|12946.6|12939.9|12937.9|347
1610624100000|2021-01-14 11:35:00|12948|12946|12946.4|12944.4|12948.3|12946.3|12943.9|12941.9|320
1610624400000|2021-01-14 11:40:00|12946.5|12944.5|12955.1|12953.1|12955.9|12953.9|12942.8|12940.8|426
1610624700000|2021-01-14 11:45:00|12955.3|12953.3|12960.3|12958.3|12963.3|12961.3|12952.8|12950.8|618
1610625000000|2021-01-14 11:50:00|12960|12958|12963.8|12961.8|12965|12963|12960|12958|254
1610625300000|2021-01-14 11:55:00|12963.6|12961.6|12970.5|12968.5|12970.6|12968.6|12962.3|12960.3|766
1610625600000|2021-01-14 12:00:00|12971.3|12969.3|12972.4|12970.4|12973|12971|12966.5|12964.5|720
1610625900000|2021-01-14 12:05:00|12972.1|12970.1|12972.6|12970.6|12975.1|12973.1|12970.3|12968.3|596
1610626200000|2021-01-14 12:10:00|12972.5|12970.5|12972.6|12970.6|12975.1|12973.1|12971.6|12969.6|326
1610626500000|2021-01-14 12:15:00|12972.4|12970.4|12977|12975|12978.5|12976.5|12971.1|12969.1|482
1610626800000|2021-01-14 12:20:00|12976.9|12974.9|12974.6|12972.6|12980.3|12978.3|12973.9|12971.9|403
1610627100000|2021-01-14 12:25:00|12973.9|12971.9|12974.8|12972.8|12977.1|12975.1|12973.6|12971.6|272
1610627400000|2021-01-14 12:30:00|12975.1|12973.1|12966|12964|12975.4|12973.4|12964.4|12962.4|770
1610627700000|2021-01-14 12:35:00|12966.1|12964.1|12978.9|12976.9|12979.6|12977.6|12966.1|12964.1|806
1610628000000|2021-01-14 12:40:00|12979.1|12977.1|12979.4|12977.4|12984.3|12982.3|12978.1|12976.1|721
1610628300000|2021-01-14 12:45:00|12979.3|12977.3|12978.6|12976.6|12982.3|12980.3|12973.1|12971.1|555
1610628600000|2021-01-14 12:50:00|12978.5|12976.5|12984.4|12982.4|12986.3|12984.3|12978.1|12976.1|512
1610628900000|2021-01-14 12:55:00|12984.5|12982.5|12981.4|12979.4|12986.9|12984.9|12980.6|12978.6|570
1610629200000|2021-01-14 13:00:00|12981.5|12979.5|12974.6|12972.6|12982|12980|12971.6|12969.6|1056
1610629500000|2021-01-14 13:05:00|12974.9|12972.9|12973.5|12971.5|12979|12977|12971.6|12969.6|578
1610629800000|2021-01-14 13:10:00|12973.6|12971.6|12978.9|12976.9|12981.3|12979.3|12973.4|12971.4|533
1610630100000|2021-01-14 13:15:00|12978.8|12976.8|12979.6|12977.6|12981.9|12979.9|12976.8|12974.8|455
1610630400000|2021-01-14 13:20:00|12979.5|12977.5|12976.5|12974.5|12981.5|12979.5|12976.3|12974.3|393
1610630700000|2021-01-14 13:25:00|12976.4|12974.4|12979.3|12977.3|12980.6|12978.6|12974|12972|373
1610631000000|2021-01-14 13:30:00|12979.4|12977.4|12977.6|12975.6|12979.4|12977.4|12974.5|12972.5|498
1610631300000|2021-01-14 13:35:00|12977.5|12975.5|12985.5|12983.5|12986.3|12984.3|12976.5|12974.5|735
1610631600000|2021-01-14 13:40:00|12985.4|12983.4|12983.8|12981.8|12985.6|12983.6|12981.5|12979.5|545
1610631900000|2021-01-14 13:45:00|12983.6|12981.6|12994.1|12992.1|12997|12995|12983|12981|1450
1610632200000|2021-01-14 13:50:00|12994|12992|12988.3|12986.3|12994.1|12992.1|12985.6|12983.6|838
1610632500000|2021-01-14 13:55:00|12988.1|12986.1|12989.9|12987.9|12990.9|12988.9|12984.9|12982.9|399
1610632800000|2021-01-14 14:00:00|12990.3|12988.3|12990|12988|12993|12991|12987.1|12985.1|568
1610633100000|2021-01-14 14:05:00|12989.9|12987.9|12993|12991|12993.8|12991.8|12988.4|12986.4|532
1610633400000|2021-01-14 14:10:00|12992.9|12990.9|12994.9|12992.9|12995.9|12993.9|12991.9|12989.9|1806
1610633700000|2021-01-14 14:15:00|12994.4|12992.4|12987.8|12985.8|12994.4|12992.4|12987.1|12985.1|925
1610634000000|2021-01-14 14:20:00|12987.6|12985.6|12987.4|12985.4|12989.3|12987.3|12984.3|12982.3|781
1610634300000|2021-01-14 14:25:00|12987.1|12985.1|12992.9|12990.9|12996.6|12994.6|12986.9|12984.9|1895
1610634600000|2021-01-14 14:30:00|12992.4|12991.4|13002.6|13001.6|13012.9|13011.9|12979.9|12978.9|15658
1610634900000|2021-01-14 14:35:00|13002.8|13001.8|12997.9|12996.9|13022.5|13021.5|12987.9|12986.9|11095
1610635200000|2021-01-14 14:40:00|12997.6|12996.6|12994.1|12993.1|13009.4|13008.4|12986.3|12985.3|9905
1610635500000|2021-01-14 14:45:00|12995.1|12994.1|12992.4|12991.4|12995.6|12994.6|12976.3|12975.3|8217
1610635800000|2021-01-14 14:50:00|12992.9|12991.9|12988|12987|13001.9|13000.9|12980.4|12979.4|6841
1610636100000|2021-01-14 14:55:00|12987.9|12986.9|13000.4|12999.4|13009.6|13008.6|12984.4|12983.4|6779
1610636400000|2021-01-14 15:00:00|13000.6|12999.6|13004.1|13003.1|13012.5|13011.5|12997.5|12996.5|5143
1610636700000|2021-01-14 15:05:00|13004.9|13003.9|12995|12994|13009.1|13008.1|12989.4|12988.4|4770
1610637000000|2021-01-14 15:10:00|12994.9|12993.9|12993.6|12992.6|13003.5|13002.5|12988.1|12987.1|5125
1610637300000|2021-01-14 15:15:00|12993.5|12992.5|13016|13015|13017.3|13016.3|12992.1|12991.1|5461
1610637600000|2021-01-14 15:20:00|13015.9|13014.9|13005.9|13004.9|13016.4|13015.4|13001|13000|3761
1610637900000|2021-01-14 15:25:00|13005.8|13004.8|13010.9|13009.9|13013.6|13012.6|12998.3|12997.3|3657
1610638200000|2021-01-14 15:30:00|13011|13010|13006.9|13005.9|13021.5|13020.5|13006|13005|5728
1610638500000|2021-01-14 15:35:00|13007.1|13006.1|13010.6|13009.6|13014.6|13013.6|13000.4|12999.4|5780
1610638800000|2021-01-14 15:40:00|13010.1|13009.1|13020.1|13019.1|13026.9|13025.9|13010.1|13009.1|5827
1610639100000|2021-01-14 15:45:00|13020.3|13019.3|13028.4|13027.4|13033.5|13032.5|13019.8|13018.8|5746
1610639400000|2021-01-14 15:50:00|13028.5|13027.5|13031.1|13030.1|13035.9|13034.9|13028.1|13027.1|3487
1610639700000|2021-01-14 15:55:00|13031.6|13030.6|13021.1|13020.1|13033|13032|13019.5|13018.5|4306
1610640000000|2021-01-14 16:00:00|13020.8|13019.8|13016|13015|13024.9|13023.9|13015.6|13014.6|3092
1610640300000|2021-01-14 16:05:00|13015.8|13014.8|13019|13018|13027.3|13026.3|13015.8|13014.8|3090
1610640600000|2021-01-14 16:10:00|13018.8|13017.8|13025.4|13024.4|13030.4|13029.4|13017.1|13016.1|3737
1610640900000|2021-01-14 16:15:00|13025.3|13024.3|13004.4|13003.4|13025.9|13024.9|13003.5|13002.5|3938
1610641200000|2021-01-14 16:20:00|13004.3|13003.3|13003.4|13002.4|13005.1|13004.1|12995|12994|4128
1610641500000|2021-01-14 16:25:00|13003.5|13002.5|13005.6|13004.6|13008.8|13007.8|13000.6|12999.6|3014
1610641800000|2021-01-14 16:30:00|13005.4|13004.4|12997.3|12996.3|13010.8|13009.8|12997.3|12996.3|2749
1610642100000|2021-01-14 16:35:00|12997.4|12996.4|12984.1|12983.1|12997.4|12996.4|12980.4|12979.4|5442
1610642400000|2021-01-14 16:40:00|12984|12983|12995.1|12994.1|12997|12996|12982.6|12981.6|3953
1610642700000|2021-01-14 16:45:00|12995|12994|12985.8|12984.8|12997.6|12996.6|12984.9|12983.9|3067
1610643000000|2021-01-14 16:50:00|12986.1|12985.1|12984.1|12983.1|12989.3|12988.3|12979.3|12978.3|3239
1610643300000|2021-01-14 16:55:00|12983.6|12982.6|12985.1|12984.1|12989.4|12988.4|12975.9|12974.9|3185
1610643600000|2021-01-14 17:00:00|12984.5|12983.5|12978.5|12977.5|12988.9|12987.9|12975.4|12974.4|2762
1610643900000|2021-01-14 17:05:00|12977.6|12976.6|12968.8|12967.8|12987.3|12986.3|12968.4|12967.4|3951
1610644200000|2021-01-14 17:10:00|12969.1|12968.1|12978.4|12977.4|12978.5|12977.5|12961.9|12960.9|3806
1610644500000|2021-01-14 17:15:00|12978.1|12977.1|12976|12975|12979.5|12978.5|12966.3|12965.3|2344
1610644800000|2021-01-14 17:20:00|12976.1|12975.1|12987.4|12986.4|12988.1|12987.1|12975.9|12974.9|2039
1610645100000|2021-01-14 17:25:00|12987|12986|12981.1|12980.1|12988.6|12987.6|12977.6|12976.6|1930
1610645400000|2021-01-14 17:30:00|12981.4|12980.4|12976.3|12975.3|12985.3|12984.3|12974.8|12973.8|2401
1610645700000|2021-01-14 17:35:00|12976.5|12975.5|12965.3|12964.3|12977.8|12976.8|12961.8|12960.8|3177
1610646000000|2021-01-14 17:40:00|12965.5|12964.5|12950.7|12949.7|12965.5|12964.5|12947.5|12946.5|6819
1610646300000|2021-01-14 17:45:00|12950.5|12949.5|12960.6|12959.6|12961.6|12960.6|12942.2|12941.2|4660
1610646600000|2021-01-14 17:50:00|12959.7|12958.7|12980.2|12979.2|12981.2|12980.2|12959.1|12958.1|4879
1610646900000|2021-01-14 17:55:00|12980|12979|12989.3|12988.3|12992.8|12991.8|12979.7|12978.7|5450
1610647200000|2021-01-14 18:00:00|12989.2|12988.2|12985.1|12984.1|12990.5|12989.5|12983.1|12982.1|2376
1610647500000|2021-01-14 18:05:00|12985.2|12984.2|12983.1|12982.1|12987.2|12986.2|12979.7|12978.7|2076
1610647800000|2021-01-14 18:10:00|12982.7|12981.7|12977.5|12976.5|12983.8|12982.8|12976.5|12975.5|2133
1610648100000|2021-01-14 18:15:00|12977.7|12976.7|12966.8|12965.8|12977.7|12976.7|12966.7|12965.7|3098
1610648400000|2021-01-14 18:20:00|12966.7|12965.7|12965.3|12964.3|12978.2|12977.2|12954.8|12953.8|5791
1610648700000|2021-01-14 18:25:00|12965.5|12964.5|12959.7|12958.7|12966.5|12965.5|12954.2|12953.2|2521
1610649000000|2021-01-14 18:30:00|12959.6|12958.6|12958.7|12957.7|12963.5|12962.5|12951.8|12950.8|2932
1610649300000|2021-01-14 18:35:00|12959|12958|12966|12965|12968.3|12967.3|12955.1|12954.1|2540
1610649600000|2021-01-14 18:40:00|12966.2|12965.2|12962.2|12961.2|12970|12969|12962|12961|1354
1610649900000|2021-01-14 18:45:00|12962.5|12961.5|12968.8|12967.8|12968.8|12967.8|12960.5|12959.5|1639
1610650200000|2021-01-14 18:50:00|12968.3|12967.3|12959.5|12958.5|12971.2|12970.2|12957.2|12956.2|2329
1610650500000|2021-01-14 18:55:00|12959.1|12958.1|12953.2|12952.2|12966.7|12965.7|12953|12952|1849
1610650800000|2021-01-14 19:00:00|12953.3|12952.3|12961|12960|12966|12965|12950.2|12949.2|2720
1610651100000|2021-01-14 19:05:00|12961.1|12960.1|12967.2|12966.2|12967.5|12966.5|12956.7|12955.7|1576
1610651400000|2021-01-14 19:10:00|12967.1|12966.1|12960.8|12959.8|12970.1|12969.1|12956.5|12955.5|2100
1610651700000|2021-01-14 19:15:00|12961|12960|12970.2|12969.2|12971.7|12970.7|12960.2|12959.2|1869
1610652000000|2021-01-14 19:20:00|12970.1|12969.1|12959|12958|12972.5|12971.5|12957.8|12956.8|1809
1610652300000|2021-01-14 19:25:00|12958.8|12957.8|12960.7|12959.7|12961.2|12960.2|12947.7|12946.7|2866
1610652600000|2021-01-14 19:30:00|12960.5|12959.5|12957.3|12956.3|12963|12962|12956|12955|1711
1610652900000|2021-01-14 19:35:00|12957.5|12956.5|12953|12952|12959.7|12958.7|12951|12950|1463
1610653200000|2021-01-14 19:40:00|12953.1|12952.1|12956.7|12955.7|12959.7|12958.7|12953|12952|1445
1610653500000|2021-01-14 19:45:00|12956|12955|12956|12955|12959.2|12958.2|12952.2|12951.2|1319
1610653800000|2021-01-14 19:50:00|12955.8|12954.8|12953.6|12952.6|12961.6|12960.6|12949.7|12948.7|1825
1610654100000|2021-01-14 19:55:00|12953.7|12952.7|12957.5|12956.5|12957.7|12956.7|12945.2|12944.2|2341
1610654400000|2021-01-14 20:00:00|12957.6|12956.6|12955.7|12954.7|12963|12962|12951.7|12950.7|2411
1610654700000|2021-01-14 20:05:00|12955.6|12954.6|12949.3|12948.3|12957.3|12956.3|12946.3|12945.3|1672
1610655000000|2021-01-14 20:10:00|12949|12948|12936.5|12935.5|12951.7|12950.7|12930.7|12929.7|4480
1610655300000|2021-01-14 20:15:00|12936.1|12935.1|12903|12902|12939.7|12938.7|12901.6|12900.6|6467
1610655600000|2021-01-14 20:20:00|12902.7|12901.7|12912|12911|12923.5|12922.5|12899.9|12898.9|6786
1610655900000|2021-01-14 20:25:00|12911.5|12910.5|12921.2|12920.2|12921.6|12920.6|12906.5|12905.5|3404
1610656200000|2021-01-14 20:30:00|12920.7|12919.7|12935.7|12934.7|12937.1|12936.1|12913.7|12912.7|6346
1610656500000|2021-01-14 20:35:00|12935.6|12934.6|12941|12940|12943.1|12942.1|12930.9|12929.9|4141
1610656800000|2021-01-14 20:40:00|12940.9|12939.9|12946.7|12945.7|12947.2|12946.2|12934|12933|5001
1610657100000|2021-01-14 20:45:00|12946.5|12945.5|12927|12926|12947.6|12946.6|12926.5|12925.5|4255
1610657400000|2021-01-14 20:50:00|12927.5|12926.5|12893.6|12892.6|12927.5|12926.5|12891.2|12890.2|10610
1610657700000|2021-01-14 20:55:00|12895.1|12894.1|12905.7|12904.7|12916.5|12915.5|12889.2|12888.2|12213
1610658000000|2021-01-14 21:00:00|12906.2|12904.2|12904.5|12902.5|12913.5|12911.5|12896.1|12894.1|4917
1610658300000|2021-01-14 21:05:00|12904.6|12902.6|12912.2|12910.2|12913.4|12911.4|12904.5|12902.5|1728
1610658600000|2021-01-14 21:10:00|12913.7|12911.7|12910.7|12905.7|12916.2|12914.2|12907.7|12905.7|1649
1610658900000|2021-01-14 21:15:00|12912.1|12907.1|12914.3|12909.3|12914.5|12909.5|12911.9|12906.9|1
1610659200000|2021-01-14 21:20:00|12914.4|12909.4|12913.7|12908.7|12914.5|12909.5|12913.1|12908.1|0
1610659500000|2021-01-14 21:25:00|12913.8|12908.8|12913.1|12908.1|12914.9|12909.9|12912.2|12907.2|0
1610659800000|2021-01-14 21:30:00|12912|12910|12906.2|12904.2|12913.5|12911.5|12905.2|12903.2|347
1610660100000|2021-01-14 21:35:00|12906.5|12904.5|12909.5|12907.5|12910.5|12908.5|12906.5|12904.5|204
1610660400000|2021-01-14 21:40:00|12910.2|12908.2|12909.7|12907.7|12911.5|12909.5|12908.5|12906.5|351
1610660700000|2021-01-14 21:45:00|12910|12908|12903|12901|12912.7|12910.7|12902.7|12900.7|435
1610661000000|2021-01-14 21:50:00|12901.2|12899.2|12909.7|12907.7|12909.7|12907.7|12901.2|12899.2|229
1610661300000|2021-01-14 21:55:00|12910|12908|12909.4|12904.4|12910.5|12908.5|12905.7|12903.7|209
1610661600000|2021-01-14 22:00:00|12909.5|12904.5|12909|12904|12910.5|12905.5|12909|12904|0
1610661900000|2021-01-14 22:05:00|12908.6|12903.6|12911.6|12906.6|12911.6|12906.6|12908.6|12903.6|0
1610662200000|2021-01-14 22:10:00|12911.9|12906.9|12914.2|12909.2|12914.2|12909.2|12911.6|12906.6|0
1610662500000|2021-01-14 22:15:00|12914.9|12909.9|12916.1|12911.1|12916.5|12911.5|12914.9|12909.9|0
1610662800000|2021-01-14 22:20:00|12916.2|12911.2|12919|12914|12920.1|12915.1|12916.1|12911.1|0
1610663100000|2021-01-14 22:25:00|12919.1|12914.1|12919.9|12914.9|12919.9|12914.9|12918.6|12913.6|0
1610663400000|2021-01-14 22:30:00|12919.6|12914.6|12921.4|12916.4|12923.2|12918.2|12919.6|12914.6|0
1610663700000|2021-01-14 22:35:00|12920.8|12915.8|12922.1|12917.1|12923.2|12918.2|12920.4|12915.4|0
1610664000000|2021-01-14 22:40:00|12922.2|12917.2|12921.9|12916.9|12922.2|12917.2|12921|12916|0
1610664300000|2021-01-14 22:45:00|12921.8|12916.8|12921|12916|12921.8|12916.8|12920.1|12915.1|0
1610664600000|2021-01-14 22:50:00|12920.7|12915.7|12918.4|12913.4|12921.7|12916.7|12917.2|12912.2|0
1610664900000|2021-01-14 22:55:00|12918.3|12913.3|12919.6|12914.6|12920.1|12915.1|12917.3|12912.3|0
1610665200000|2021-01-14 23:00:00|12918|12916|12928.1|12926.1|12930.1|12928.1|12918|12916|601
1610665500000|2021-01-14 23:05:00|12928.7|12926.7|12921.9|12919.9|12928.9|12926.9|12920.9|12918.9|322
1610665800000|2021-01-14 23:10:00|12923.4|12921.4|12929.6|12927.6|12930.5|12928.5|12922.6|12920.6|261
1610666100000|2021-01-14 23:15:00|12929.7|12927.7|12928.7|12926.7|12931.6|12929.6|12927.5|12925.5|208
1610666400000|2021-01-14 23:20:00|12930.1|12928.1|12928|12926|12930.9|12928.9|12925.6|12923.6|162
1610666700000|2021-01-14 23:25:00|12928.1|12926.1|12928.5|12926.5|12931.1|12929.1|12927.4|12925.4|117
1610667000000|2021-01-14 23:30:00|12928.7|12926.7|12933.4|12931.4|12934.1|12932.1|12926.1|12924.1|236
1610667300000|2021-01-14 23:35:00|12933.2|12931.2|12935|12933|12936.1|12934.1|12932.4|12930.4|223
1610667600000|2021-01-14 23:40:00|12934.5|12932.5|12929.7|12927.7|12935.6|12933.6|12927.5|12925.5|252
1610667900000|2021-01-14 23:45:00|12929.6|12927.6|12929.4|12927.4|12931.9|12929.9|12927.6|12925.6|142
1610668200000|2021-01-14 23:50:00|12929.2|12927.2|12923.4|12921.4|12931|12929|12923|12921|198
1610668500000|2021-01-14 23:55:00|12923.7|12921.7|12926.5|12924.5|12927.9|12925.9|12922|12920|131
1610668800000|2021-01-15 00:00:00|12926.4|12924.4|12920.2|12918.2|12926.4|12924.4|12913.5|12911.5|479
1610669100000|2021-01-15 00:05:00|12919.2|12917.2|12916.2|12914.2|12921.4|12919.4|12914.1|12912.1|184
1610669400000|2021-01-15 00:10:00|12916.4|12914.4|12921.9|12919.9|12924|12922|12911.2|12909.2|337
1610669700000|2021-01-15 00:15:00|12922|12920|12922.6|12920.6|12924|12922|12917.7|12915.7|257
1610670000000|2021-01-15 00:20:00|12922.4|12920.4|12925.7|12923.7|12929.1|12927.1|12922.4|12920.4|317
1610670300000|2021-01-15 00:25:00|12925.4|12923.4|12928.6|12926.6|12931.6|12929.6|12924.7|12922.7|318
1610670600000|2021-01-15 00:30:00|12929|12927|12924.7|12922.7|12931|12929|12923|12921|214
1610670900000|2021-01-15 00:35:00|12924.6|12922.6|12904.2|12902.2|12928.9|12926.9|12896.2|12894.2|1040
1610671200000|2021-01-15 00:40:00|12904.1|12902.1|12911.9|12909.9|12912.9|12910.9|12897.5|12895.5|994
1610671500000|2021-01-15 00:45:00|12912.2|12910.2|12913.6|12911.6|12917.4|12915.4|12911.4|12909.4|388
1610671800000|2021-01-15 00:50:00|12913.2|12911.2|12913.5|12911.5|12916.7|12914.7|12911.4|12909.4|273
1610672100000|2021-01-15 00:55:00|12913.6|12911.6|12907.7|12905.7|12915.2|12913.2|12903.7|12901.7|451
1610672400000|2021-01-15 01:00:00|12908.9|12906.9|12892.5|12890.5|12916.6|12914.6|12878.9|12876.9|1827
1610672700000|2021-01-15 01:05:00|12892.9|12890.9|12896.4|12894.4|12899.1|12897.1|12890.9|12888.9|383
1610673000000|2021-01-15 01:10:00|12896.2|12894.2|12895.5|12893.5|12901|12899|12893.9|12891.9|293
1610673300000|2021-01-15 01:15:00|12895.9|12893.9|12906.5|12904.5|12907.5|12905.5|12893.7|12891.7|444
1610673600000|2021-01-15 01:20:00|12906.4|12904.4|12908.7|12906.7|12912.4|12910.4|12906|12904|457
1610673900000|2021-01-15 01:25:00|12909.1|12907.1|12915.9|12913.9|12919.2|12917.2|12906.5|12904.5|464
1610674200000|2021-01-15 01:30:00|12916|12914|12914.5|12912.5|12919.1|12917.1|12913|12911|307
1610674500000|2021-01-15 01:35:00|12914.2|12912.2|12909.4|12907.4|12915.1|12913.1|12908.9|12906.9|296
1610674800000|2021-01-15 01:40:00|12909.5|12907.5|12903.7|12901.7|12910.1|12908.1|12903.7|12901.7|329
1610675100000|2021-01-15 01:45:00|12903|12901|12902.6|12900.6|12909.4|12907.4|12899|12897|416
1610675400000|2021-01-15 01:50:00|12902.7|12900.7|12896.4|12894.4|12903.9|12901.9|12896.1|12894.1|291
1610675700000|2021-01-15 01:55:00|12896.5|12894.5|12895.4|12893.4|12898.9|12896.9|12890.2|12888.2|410
1610676000000|2021-01-15 02:00:00|12895.2|12893.2|12893.5|12891.5|12901|12899|12893.5|12891.5|232
1610676300000|2021-01-15 02:05:00|12893.4|12891.4|12895.7|12893.7|12898.4|12896.4|12891.4|12889.4|276
1610676600000|2021-01-15 02:10:00|12895.9|12893.9|12899.1|12897.1|12901.2|12899.2|12895.2|12893.2|238
1610676900000|2021-01-15 02:15:00|12899|12897|12899.5|12897.5|12901.6|12899.6|12896.9|12894.9|192
1610677200000|2021-01-15 02:20:00|12899.4|12897.4|12903.2|12901.2|12905.2|12903.2|12894.2|12892.2|313
1610677500000|2021-01-15 02:25:00|12903.4|12901.4|12902.9|12900.9|12905.9|12903.9|12900.5|12898.5|130
1610677800000|2021-01-15 02:30:00|12903|12901|12903|12901|12904.5|12902.5|12900.7|12898.7|123
1610678100000|2021-01-15 02:35:00|12903.1|12901.1|12909.2|12907.2|12910.6|12908.6|12903.1|12901.1|330
1610678400000|2021-01-15 02:40:00|12909.5|12907.5|12908|12906|12911.1|12909.1|12907|12905|260
1610678700000|2021-01-15 02:45:00|12907.9|12905.9|12908.9|12906.9|12910.5|12908.5|12907.7|12905.7|189
1610679000000|2021-01-15 02:50:00|12910.5|12908.5|12916.6|12914.6|12917|12915|12910.2|12908.2|353
1610679300000|2021-01-15 02:55:00|12916.5|12914.5|12918.9|12916.9|12919.4|12917.4|12915.1|12913.1|279
1610679600000|2021-01-15 03:00:00|12919|12917|12922.6|12920.6|12924.1|12922.1|12918.1|12916.1|365
1610679900000|2021-01-15 03:05:00|12922.7|12920.7|12915.7|12913.7|12924.5|12922.5|12914.5|12912.5|360
1610680200000|2021-01-15 03:10:00|12915.6|12913.6|12909.5|12907.5|12917.2|12915.2|12909.5|12907.5|329
1610680500000|2021-01-15 03:15:00|12909.4|12907.4|12914.6|12912.6|12916.1|12914.1|12904.4|12902.4|518
1610680800000|2021-01-15 03:20:00|12914.9|12912.9|12915.7|12913.7|12918.4|12916.4|12913.2|12911.2|236
1610681100000|2021-01-15 03:25:00|12915.6|12913.6|12910.7|12908.7|12915.6|12913.6|12905.6|12903.6|290
1610681400000|2021-01-15 03:30:00|12910.6|12908.6|12913|12911|12913.7|12911.7|12907.9|12905.9|141
1610681700000|2021-01-15 03:35:00|12912.9|12910.9|12908.1|12906.1|12913|12911|12907.2|12905.2|114
1610682000000|2021-01-15 03:40:00|12908.2|12906.2|12906.9|12904.9|12909.9|12907.9|12905.1|12903.1|304
1610682300000|2021-01-15 03:45:00|12906.7|12904.7|12901.9|12899.9|12914.5|12912.5|12901.1|12899.1|605
1610682600000|2021-01-15 03:50:00|12901.7|12899.7|12901.6|12899.6|12903.6|12901.6|12895.6|12893.6|487
1610682900000|2021-01-15 03:55:00|12901.5|12899.5|12894.9|12892.9|12901.9|12899.9|12890.9|12888.9|493
1610683200000|2021-01-15 04:00:00|12895|12893|12884.6|12882.6|12896|12894|12884.6|12882.6|799
1610683500000|2021-01-15 04:05:00|12884.7|12882.7|12892|12890|12893|12891|12884.7|12882.7|357
1610683800000|2021-01-15 04:10:00|12891.7|12889.7|12885|12883|12893.6|12891.6|12882.9|12880.9|478
1610684100000|2021-01-15 04:15:00|12884.9|12882.9|12890|12888|12892.2|12890.2|12883.4|12881.4|398
1610684400000|2021-01-15 04:20:00|12889.1|12887.1|12890.2|12888.2|12891.6|12889.6|12886.9|12884.9|170
1610684700000|2021-01-15 04:25:00|12890.4|12888.4|12892.4|12890.4|12895.4|12893.4|12889.4|12887.4|164
1610685000000|2021-01-15 04:30:00|12892.2|12890.2|12895|12893|12895.4|12893.4|12891.6|12889.6|159
1610685300000|2021-01-15 04:35:00|12895.1|12893.1|12896.9|12894.9|12897.6|12895.6|12889.5|12887.5|233
1610685600000|2021-01-15 04:40:00|12897|12895|12895.7|12893.7|12898|12896|12894.5|12892.5|186
1610685900000|2021-01-15 04:45:00|12896.4|12894.4|12890.2|12888.2|12897.4|12895.4|12888|12886|229
1610686200000|2021-01-15 04:50:00|12890.1|12888.1|12890.9|12888.9|12897.2|12895.2|12890.1|12888.1|181
1610686500000|2021-01-15 04:55:00|12890.5|12888.5|12888.6|12886.6|12894.9|12892.9|12885|12883|257
1610686800000|2021-01-15 05:00:00|12888.5|12886.5|12880|12878|12888.7|12886.7|12875.4|12873.4|960
1610687100000|2021-01-15 05:05:00|12880.1|12878.1|12880.4|12878.4|12883.9|12881.9|12876.9|12874.9|552
1610687400000|2021-01-15 05:10:00|12880.5|12878.5|12882|12880|12885.4|12883.4|12879|12877|207
1610687700000|2021-01-15 05:15:00|12882.1|12880.1|12852.7|12850.7|12882.7|12880.7|12842.7|12840.7|2227
1610688000000|2021-01-15 05:20:00|12852.6|12850.6|12853.7|12851.7|12855.7|12853.7|12843.1|12841.1|884
1610688300000|2021-01-15 05:25:00|12853.6|12851.6|12852|12850|12860.6|12858.6|12850.7|12848.7|443
1610688600000|2021-01-15 05:30:00|12851.2|12849.2|12859.6|12857.6|12861.5|12859.5|12845|12843|541
1610688900000|2021-01-15 05:35:00|12859.7|12857.7|12857.9|12855.9|12864.4|12862.4|12856.9|12854.9|320
1610689200000|2021-01-15 05:40:00|12858|12856|12861|12859|12864.7|12862.7|12856.5|12854.5|345
1610689500000|2021-01-15 05:45:00|12860.6|12858.6|12847.7|12845.7|12861.6|12859.6|12844.9|12842.9|527
1610689800000|2021-01-15 05:50:00|12847.5|12845.5|12851.9|12849.9|12853.1|12851.1|12846.9|12844.9|120
1610690100000|2021-01-15 05:55:00|12851.7|12849.7|12842|12840|12852.4|12850.4|12839.2|12837.2|572
1610690400000|2021-01-15 06:00:00|12841|12839|12842.1|12840.1|12847.6|12845.6|12838.7|12836.7|460
1610690700000|2021-01-15 06:05:00|12842.4|12840.4|12855.1|12853.1|12859.5|12857.5|12842.2|12840.2|548
1610691000000|2021-01-15 06:10:00|12854.2|12852.2|12855.9|12853.9|12859.4|12857.4|12852.9|12850.9|207
1610691300000|2021-01-15 06:15:00|12856.6|12854.6|12865.4|12863.4|12866.1|12864.1|12856.6|12854.6|525
1610691600000|2021-01-15 06:20:00|12866|12864|12862.9|12860.9|12866|12864|12861.7|12859.7|193
1610691900000|2021-01-15 06:25:00|12863.2|12861.2|12866.7|12864.7|12870|12868|12863.2|12861.2|412
1610692200000|2021-01-15 06:30:00|12866.6|12864.6|12867.2|12865.2|12869.6|12867.6|12862.6|12860.6|552
1610692500000|2021-01-15 06:35:00|12867.4|12865.4|12863.5|12861.5|12869.1|12867.1|12862.1|12860.1|260
1610692800000|2021-01-15 06:40:00|12863.6|12861.6|12873.2|12871.2|12875.6|12873.6|12862.7|12860.7|532
1610693100000|2021-01-15 06:45:00|12873.4|12871.4|12866.6|12864.6|12873.9|12871.9|12865.7|12863.7|346
1610693400000|2021-01-15 06:50:00|12866.7|12864.7|12867.7|12865.7|12869.4|12867.4|12859.1|12857.1|535
1610693700000|2021-01-15 06:55:00|12867.6|12865.6|12872.5|12870.5|12873.4|12871.4|12865.7|12863.7|326
1610694000000|2021-01-15 07:00:00|12872.2|12870.2|12877.9|12875.9|12878.6|12876.6|12865.5|12863.5|503
1610694300000|2021-01-15 07:05:00|12878|12876|12876|12874|12881.1|12879.1|12874|12872|360
1610694600000|2021-01-15 07:10:00|12875.6|12873.6|12876.6|12874.6|12879.5|12877.5|12875.1|12873.1|184
1610694900000|2021-01-15 07:15:00|12876.5|12874.5|12878.2|12876.2|12883.1|12881.1|12874.9|12872.9|270
1610695200000|2021-01-15 07:20:00|12879.1|12877.1|12876.2|12874.2|12880.2|12878.2|12875.6|12873.6|263
1610695500000|2021-01-15 07:25:00|12875.9|12873.9|12873.5|12871.5|12876.1|12874.1|12868.9|12866.9|432
1610695800000|2021-01-15 07:30:00|12873.1|12871.1|12877.6|12875.6|12877.6|12875.6|12871.4|12869.4|167
1610696100000|2021-01-15 07:35:00|12877.5|12875.5|12883.9|12881.9|12884.9|12882.9|12877|12875|521
1610696400000|2021-01-15 07:40:00|12884.1|12882.1|12888.1|12886.1|12891.7|12889.7|12881.6|12879.6|502
1610696700000|2021-01-15 07:45:00|12888|12886|12893.7|12891.7|12894|12892|12886|12884|738
1610697000000|2021-01-15 07:50:00|12893.6|12891.6|12888.6|12886.6|12896.2|12894.2|12887.9|12885.9|380
1610697300000|2021-01-15 07:55:00|12888.7|12886.7|12887.1|12885.1|12890.4|12888.4|12886|12884|233
1610697600000|2021-01-15 08:00:00|12886.9|12884.9|12889.6|12887.6|12891|12889|12882.5|12880.5|669
1610697900000|2021-01-15 08:05:00|12889.5|12887.5|12897.4|12895.4|12900.6|12898.6|12889.5|12887.5|808
1610698200000|2021-01-15 08:10:00|12898.2|12896.2|12890.2|12888.2|12898.5|12896.5|12887.9|12885.9|499
1610698500000|2021-01-15 08:15:00|12890|12888|12891.6|12889.6|12892.4|12890.4|12886.2|12884.2|500
1610698800000|2021-01-15 08:20:00|12892.1|12890.1|12886.7|12884.7|12892.9|12890.9|12884.6|12882.6|372
1610699100000|2021-01-15 08:25:00|12886.6|12884.6|12884.7|12882.7|12888.2|12886.2|12881.9|12879.9|443
1610699400000|2021-01-15 08:30:00|12885|12883|12894|12892|12895.1|12893.1|12882.6|12880.6|540
1610699700000|2021-01-15 08:35:00|12894.4|12892.4|12892.9|12890.9|12895.4|12893.4|12888.4|12886.4|364
1610700000000|2021-01-15 08:40:00|12892.6|12890.6|12897.6|12895.6|12899|12897|12889.1|12887.1|494
1610700300000|2021-01-15 08:45:00|12897.5|12895.5|12898.4|12896.4|12899.2|12897.2|12892.7|12890.7|459
1610700600000|2021-01-15 08:50:00|12898.5|12896.5|12893.9|12891.9|12899.4|12897.4|12892.9|12890.9|254
1610700900000|2021-01-15 08:55:00|12894|12892|12899.5|12897.5|12904.5|12902.5|12894|12892|541
1610701200000|2021-01-15 09:00:00|12899.6|12897.6|12907.7|12905.7|12908|12906|12899.1|12897.1|595
1610701500000|2021-01-15 09:05:00|12907.9|12905.9|12900.5|12898.5|12907.9|12905.9|12898.9|12896.9|519
1610701800000|2021-01-15 09:10:00|12900.6|12898.6|12897.5|12895.5|12900.7|12898.7|12893.4|12891.4|437
1610702100000|2021-01-15 09:15:00|12897.6|12895.6|12895.6|12893.6|12898.5|12896.5|12892.4|12890.4|363
1610702400000|2021-01-15 09:20:00|12895.4|12893.4|12892.4|12890.4|12897.2|12895.2|12890.2|12888.2|256
1610702700000|2021-01-15 09:25:00|12892.2|12890.2|12892.4|12890.4|12896.6|12894.6|12891|12889|215
1610703000000|2021-01-15 09:30:00|12892.7|12890.7|12896.6|12894.6|12896.9|12894.9|12892.4|12890.4|177
1610703300000|2021-01-15 09:35:00|12896.9|12894.9|12896.4|12894.4|12901.7|12899.7|12895.7|12893.7|357
1610703600000|2021-01-15 09:40:00|12896.2|12894.2|12896.1|12894.1|12898.9|12896.9|12894.2|12892.2|189
1610703900000|2021-01-15 09:45:00|12896.2|12894.2|12892.4|12890.4|12898|12896|12890.9|12888.9|339
1610704200000|2021-01-15 09:50:00|12892.1|12890.1|12886|12884|12892.1|12890.1|12885.5|12883.5|399
1610704500000|2021-01-15 09:55:00|12885.7|12883.7|12885.5|12883.5|12886.9|12884.9|12883.7|12881.7|280
1610704800000|2021-01-15 10:00:00|12885.6|12883.6|12892|12890|12892.6|12890.6|12885.4|12883.4|418
1610705100000|2021-01-15 10:05:00|12891.9|12889.9|12889.9|12887.9|12893.7|12891.7|12889.5|12887.5|214
1610705400000|2021-01-15 10:10:00|12890|12888|12888.9|12886.9|12891.5|12889.5|12885.4|12883.4|245
1610705700000|2021-01-15 10:15:00|12888.6|12886.6|12882.9|12880.9|12888.6|12886.6|12882.4|12880.4|274
1610706000000|2021-01-15 10:20:00|12883.1|12881.1|12881.4|12879.4|12884.6|12882.6|12874.6|12872.6|932
1610706300000|2021-01-15 10:25:00|12881.2|12879.2|12884.5|12882.5|12885.7|12883.7|12880.5|12878.5|321
1610706600000|2021-01-15 10:30:00|12884.9|12882.9|12898.4|12896.4|12899.7|12897.7|12884.5|12882.5|609
1610706900000|2021-01-15 10:35:00|12898.5|12896.5|12894.4|12892.4|12904.4|12902.4|12894.1|12892.1|626
1610707200000|2021-01-15 10:40:00|12894.5|12892.5|12894.1|12892.1|12897.7|12895.7|12892.5|12890.5|285
1610707500000|2021-01-15 10:45:00|12893.7|12891.7|12883.6|12881.6|12895.1|12893.1|12881.9|12879.9|477
1610707800000|2021-01-15 10:50:00|12883.5|12881.5|12881.5|12879.5|12884.5|12882.5|12874.9|12872.9|546
1610708100000|2021-01-15 10:55:00|12881.4|12879.4|12878.9|12876.9|12882.9|12880.9|12872.4|12870.4|474
1610708400000|2021-01-15 11:00:00|12879|12877|12876.4|12874.4|12883.4|12881.4|12869.4|12867.4|703
1610708700000|2021-01-15 11:05:00|12876.5|12874.5|12866.4|12864.4|12877.5|12875.5|12859.9|12857.9|1020
1610709000000|2021-01-15 11:10:00|12866.2|12864.2|12870.2|12868.2|12872.4|12870.4|12865.4|12863.4|497
1610709300000|2021-01-15 11:15:00|12870.1|12868.1|12868.7|12866.7|12872.4|12870.4|12864.4|12862.4|372
1610709600000|2021-01-15 11:20:00|12868.5|12866.5|12860.9|12858.9|12872.4|12870.4|12860|12858|455
1610709900000|2021-01-15 11:25:00|12861|12859|12866.9|12864.9|12868.1|12866.1|12860|12858|513
1610710200000|2021-01-15 11:30:00|12867.2|12865.2|12869.6|12867.6|12870|12868|12864.7|12862.7|218
1610710500000|2021-01-15 11:35:00|12869.9|12867.9|12872.9|12870.9|12875|12873|12867.9|12865.9|579
1610710800000|2021-01-15 11:40:00|12872.5|12870.5|12868.4|12866.4|12872.9|12870.9|12865.7|12863.7|412
1610711100000|2021-01-15 11:45:00|12868.5|12866.5|12862.7|12860.7|12869.6|12867.6|12862|12860|505
1610711400000|2021-01-15 11:50:00|12863|12861|12866.9|12864.9|12870.6|12868.6|12860.7|12858.7|568
1610711700000|2021-01-15 11:55:00|12867|12865|12875.1|12873.1|12875.2|12873.2|12866.9|12864.9|471
1610712000000|2021-01-15 12:00:00|12875.2|12873.2|12880.6|12878.6|12885.5|12883.5|12871.4|12869.4|1050
1610712300000|2021-01-15 12:05:00|12880.5|12878.5|12874.7|12872.7|12883.4|12881.4|12872.6|12870.6|813
1610712600000|2021-01-15 12:10:00|12874.4|12872.4|12886|12884|12886.1|12884.1|12872.5|12870.5|799
1610712900000|2021-01-15 12:15:00|12885.7|12883.7|12894.1|12892.1|12894.9|12892.9|12885.2|12883.2|1260
1610713200000|2021-01-15 12:20:00|12894.2|12892.2|12893.1|12891.1|12896.1|12894.1|12891|12889|528
1610713500000|2021-01-15 12:25:00|12893|12891|12900.9|12898.9|12900.9|12898.9|12889.2|12887.2|786
1610713800000|2021-01-15 12:30:00|12901.2|12899.2|12903.6|12901.6|12904.9|12902.9|12896.7|12894.7|949
1610714100000|2021-01-15 12:35:00|12903.7|12901.7|12904.4|12902.4|12906.7|12904.7|12900|12898|639
1610714400000|2021-01-15 12:40:00|12904.5|12902.5|12898.2|12896.2|12906|12904|12897.2|12895.2|729
1610714700000|2021-01-15 12:45:00|12898.1|12896.1|12891.1|12889.1|12899.5|12897.5|12890.7|12888.7|997
1610715000000|2021-01-15 12:50:00|12891.2|12889.2|12892.7|12890.7|12895.1|12893.1|12885.9|12883.9|1003
1610715300000|2021-01-15 12:55:00|12892.5|12890.5|12904|12902|12906.5|12904.5|12888.5|12886.5|1592
1610715600000|2021-01-15 13:00:00|12903.9|12901.9|12909.1|12907.1|12913.1|12911.1|12903|12901|1629
1610715900000|2021-01-15 13:05:00|12908.9|12906.9|12906.5|12904.5|12910.9|12908.9|12906.5|12904.5|560
1610716200000|2021-01-15 13:10:00|12906.4|12904.4|12906.5|12904.5|12908.2|12906.2|12900.9|12898.9|870
1610716500000|2021-01-15 13:15:00|12906.2|12904.2|12915.2|12913.2|12915.7|12913.7|12905.4|12903.4|1050
1610716800000|2021-01-15 13:20:00|12915.5|12913.5|12913.1|12911.1|12918.5|12916.5|12912.9|12910.9|705
1610717100000|2021-01-15 13:25:00|12913.2|12911.2|12914.9|12912.9|12915.2|12913.2|12909.6|12907.6|651
1610717400000|2021-01-15 13:30:00|12914.7|12912.7|12911.7|12909.7|12916.2|12914.2|12906.2|12904.2|2239
1610717700000|2021-01-15 13:35:00|12911.9|12909.9|12910.9|12908.9|12913.7|12911.7|12909.9|12907.9|780
1610718000000|2021-01-15 13:40:00|12910.7|12908.7|12909.6|12907.6|12911.7|12909.7|12905.6|12903.6|736
1610718300000|2021-01-15 13:45:00|12909.5|12907.5|12912.1|12910.1|12918|12916|12900|12898|2144
1610718600000|2021-01-15 13:50:00|12912.2|12910.2|12901.5|12899.5|12914.1|12912.1|12900.9|12898.9|1066
1610718900000|2021-01-15 13:55:00|12901.6|12899.6|12902.2|12900.2|12906.6|12904.6|12900.5|12898.5|1015
1610719200000|2021-01-15 14:00:00|12901.9|12899.9|12888.7|12886.7|12901.9|12899.9|12879.7|12877.7|2486
1610719500000|2021-01-15 14:05:00|12888.9|12886.9|12887.9|12885.9|12894.2|12892.2|12886.2|12884.2|1349
1610719800000|2021-01-15 14:10:00|12888|12886|12893.1|12891.1|12896.4|12894.4|12886.9|12884.9|1402
1610720100000|2021-01-15 14:15:00|12893.2|12891.2|12889.2|12887.2|12896.5|12894.5|12887.4|12885.4|1493
1610720400000|2021-01-15 14:20:00|12889.4|12887.4|12900|12898|12903|12901|12889.1|12887.1|1838
1610720700000|2021-01-15 14:25:00|12900.1|12898.1|12898.5|12896.5|12913.9|12911.9|12894.2|12892.2|4820
1610721000000|2021-01-15 14:30:00|12898|12897|12921.5|12920.5|12937|12936|12888|12887|16767
1610721300000|2021-01-15 14:35:00|12919|12918|12920.6|12919.6|12938|12937|12912.5|12911.5|10084
1610721600000|2021-01-15 14:40:00|12922.2|12921.2|12911.1|12910.1|12935.1|12934.1|12905.1|12904.1|11020
1610721900000|2021-01-15 14:45:00|12911.9|12910.9|12924.1|12923.1|12933.2|12932.2|12906.2|12905.2|7897
1610722200000|2021-01-15 14:50:00|12924.2|12923.2|12919.5|12918.5|12929.2|12928.2|12909.9|12908.9|6294
1610722500000|2021-01-15 14:55:00|12918.5|12917.5|12909.4|12908.4|12922.9|12921.9|12896.5|12895.5|6069
1610722800000|2021-01-15 15:00:00|12909.2|12908.2|12865.7|12864.7|12917.6|12916.6|12863.7|12862.7|11951
1610723100000|2021-01-15 15:05:00|12865.2|12864.2|12813.2|12812.2|12865.6|12864.6|12813.2|12812.2|16805
1610723400000|2021-01-15 15:10:00|12812.4|12811.4|12837|12836|12844.5|12843.5|12812.4|12811.4|9414
1610723700000|2021-01-15 15:15:00|12831.9|12830.9|12784.2|12783.2|12848.2|12847.2|12783.7|12782.7|15151
1610724000000|2021-01-15 15:20:00|12785.7|12784.7|12772.2|12771.2|12796.7|12795.7|12761.6|12760.6|14197
1610724300000|2021-01-15 15:25:00|12773.2|12772.2|12799.7|12798.7|12802.1|12801.1|12764.1|12763.1|10395
1610724600000|2021-01-15 15:30:00|12800|12799|12830.5|12829.5|12833.1|12832.1|12783.7|12782.7|10906
1610724900000|2021-01-15 15:35:00|12830.7|12829.7|12835|12834|12837.2|12836.2|12820.2|12819.2|7096
1610725200000|2021-01-15 15:40:00|12835.5|12834.5|12828|12827|12843.7|12842.7|12823.6|12822.6|5658
1610725500000|2021-01-15 15:45:00|12828.3|12827.3|12818.5|12817.5|12835|12834|12815|12814|5404
1610725800000|2021-01-15 15:50:00|12818.3|12817.3|12828.3|12827.3|12837.4|12836.4|12817.3|12816.3|5120
1610726100000|2021-01-15 15:55:00|12828|12827|12815.5|12814.5|12828|12827|12804|12803|6719
1610726400000|2021-01-15 16:00:00|12815.8|12814.8|12777.4|12776.4|12817.3|12816.3|12775.4|12774.4|8722
1610726700000|2021-01-15 16:05:00|12777.5|12776.5|12786.5|12785.5|12787.8|12786.8|12754.5|12753.5|9876
1610727000000|2021-01-15 16:10:00|12787|12786|12806.3|12805.3|12808.4|12807.4|12782.5|12781.5|6437
1610727300000|2021-01-15 16:15:00|12806|12805|12842.8|12841.8|12846.3|12845.3|12794|12793|7916
1610727600000|2021-01-15 16:20:00|12843.1|12842.1|12848.8|12847.8|12852.5|12851.5|12836.5|12835.5|6653
1610727900000|2021-01-15 16:25:00|12849|12848|12866|12865|12870|12869|12847.3|12846.3|6300
1610728200000|2021-01-15 16:30:00|12863.8|12862.8|12874.3|12873.3|12879.3|12878.3|12863.8|12862.8|5776
1610728500000|2021-01-15 16:35:00|12874.4|12873.4|12874|12873|12877|12876|12866|12865|4657
1610728800000|2021-01-15 16:40:00|12874.1|12873.1|12869.4|12868.4|12884|12883|12868.8|12867.8|5332
1610729100000|2021-01-15 16:45:00|12869.3|12868.3|12858.3|12857.3|12873.3|12872.3|12857.4|12856.4|5163
1610729400000|2021-01-15 16:50:00|12858.1|12857.1|12854.6|12853.6|12861.6|12860.6|12850.8|12849.8|4007
1610729700000|2021-01-15 16:55:00|12854.8|12853.8|12849.3|12848.3|12863.8|12862.8|12846.6|12845.6|4905
1610730000000|2021-01-15 17:00:00|12849.1|12848.1|12855.8|12854.8|12856|12855|12838.8|12837.8|3916
1610730300000|2021-01-15 17:05:00|12856|12855|12848.6|12847.6|12863.6|12862.6|12845.1|12844.1|3540
1610730600000|2021-01-15 17:10:00|12848.8|12847.8|12845|12844|12850|12849|12834.3|12833.3|3528
1610730900000|2021-01-15 17:15:00|12844.9|12843.9|12857.6|12856.6|12864.3|12863.3|12844|12843|2768
1610731200000|2021-01-15 17:20:00|12857.3|12856.3|12851|12850|12859.3|12858.3|12837.3|12836.3|2929
1610731500000|2021-01-15 17:25:00|12849.8|12848.8|12839.6|12838.6|12852.3|12851.3|12838.9|12837.9|2091
1610731800000|2021-01-15 17:30:00|12839.8|12838.8|12855|12854|12857.6|12856.6|12835.8|12834.8|3816
1610732100000|2021-01-15 17:35:00|12855.3|12854.3|12851|12850|12860.8|12859.8|12847.3|12846.3|2663
1610732400000|2021-01-15 17:40:00|12849.4|12848.4|12860.2|12859.2|12868.7|12867.7|12845.9|12844.9|3747
1610732700000|2021-01-15 17:45:00|12859.9|12858.9|12858.4|12857.4|12865.2|12864.2|12857.9|12856.9|1735
1610733000000|2021-01-15 17:50:00|12858.2|12857.2|12863.9|12862.9|12867.2|12866.2|12850.9|12849.9|4250
1610733300000|2021-01-15 17:55:00|12863.7|12862.7|12859|12858|12866.4|12865.4|12853.5|12852.5|2438
1610733600000|2021-01-15 18:00:00|12858.9|12857.9|12842.9|12841.9|12860.9|12859.9|12839.4|12838.4|3134
1610733900000|2021-01-15 18:05:00|12842.8|12841.8|12856.4|12855.4|12858.7|12857.7|12841.4|12840.4|2486
1610734200000|2021-01-15 18:10:00|12856.7|12855.7|12866.8|12865.8|12866.9|12865.9|12850.9|12849.9|2197
1610734500000|2021-01-15 18:15:00|12866.5|12865.5|12885.7|12884.7|12890.4|12889.4|12865.2|12864.2|5999
1610734800000|2021-01-15 18:20:00|12885.5|12884.5|12887.9|12886.9|12896|12895|12885.4|12884.4|3744
1610735100000|2021-01-15 18:25:00|12887.8|12886.8|12881.2|12880.2|12890.9|12889.9|12880.2|12879.2|2287
1610735400000|2021-01-15 18:30:00|12881|12880|12874.2|12873.2|12886|12885|12870.2|12869.2|2680
1610735700000|2021-01-15 18:35:00|12873.8|12872.8|12885.7|12884.7|12886.9|12885.9|12867.4|12866.4|2511
1610736000000|2021-01-15 18:40:00|12885.9|12884.9|12882.2|12881.2|12886.4|12885.4|12877.7|12876.7|1900
1610736300000|2021-01-15 18:45:00|12882|12881|12877.7|12876.7|12887.8|12886.8|12876.4|12875.4|1964
1610736600000|2021-01-15 18:50:00|12877.2|12876.2|12884.7|12883.7|12893.5|12892.5|12872.2|12871.2|3416
1610736900000|2021-01-15 18:55:00|12884.4|12883.4|12878.7|12877.7|12884.4|12883.4|12874.9|12873.9|2123
1610737200000|2021-01-15 19:00:00|12879.9|12878.9|12886.7|12885.7|12890.7|12889.7|12876.7|12875.7|2854
1610737500000|2021-01-15 19:05:00|12887|12886|12867.5|12866.5|12889.9|12888.9|12867.2|12866.2|4044
1610737800000|2021-01-15 19:10:00|12868.2|12867.2|12863.5|12862.5|12869.7|12868.7|12860.9|12859.9|2439
1610738100000|2021-01-15 19:15:00|12863.4|12862.4|12864.9|12863.9|12869.9|12868.9|12862.7|12861.7|3383
1610738400000|2021-01-15 19:20:00|12864.8|12863.8|12856.2|12855.2|12866.4|12865.4|12855.9|12854.9|2247
1610738700000|2021-01-15 19:25:00|12855.9|12854.9|12856.2|12855.2|12857.4|12856.4|12846.8|12845.8|2759
1610739000000|2021-01-15 19:30:00|12856.7|12855.7|12856.8|12855.8|12864.3|12863.3|12854.3|12853.3|2433
1610739300000|2021-01-15 19:35:00|12857.3|12856.3|12858.7|12857.7|12862.5|12861.5|12848.4|12847.4|2367
1610739600000|2021-01-15 19:40:00|12858.8|12857.8|12862.9|12861.9|12863.3|12862.3|12853.7|12852.7|1661
1610739900000|2021-01-15 19:45:00|12863.2|12862.2|12863.7|12862.7|12869.9|12868.9|12858.4|12857.4|2533
1610740200000|2021-01-15 19:50:00|12864.7|12863.7|12848.4|12847.4|12865.4|12864.4|12843.7|12842.7|3460
1610740500000|2021-01-15 19:55:00|12848.8|12847.8|12838.9|12837.9|12851.7|12850.7|12836.7|12835.7|3241
1610740800000|2021-01-15 20:00:00|12839.7|12838.7|12837.2|12836.2|12849|12848|12834.9|12833.9|3360
1610741100000|2021-01-15 20:05:00|12836.9|12835.9|12821.4|12820.4|12839.7|12838.7|12817.4|12816.4|4685
1610741400000|2021-01-15 20:10:00|12821.2|12820.2|12850.4|12849.4|12853|12852|12821.2|12820.2|5027
1610741700000|2021-01-15 20:15:00|12850.7|12849.7|12846.2|12845.2|12861.9|12860.9|12844.7|12843.7|4370
1610742000000|2021-01-15 20:20:00|12845.8|12844.8|12840.2|12839.2|12846.9|12845.9|12834.7|12833.7|3286
1610742300000|2021-01-15 20:25:00|12839.9|12838.9|12832.9|12831.9|12841.9|12840.9|12830.9|12829.9|2440
1610742600000|2021-01-15 20:30:00|12831.9|12830.9|12823.9|12822.9|12835.9|12834.9|12815.9|12814.9|4557
1610742900000|2021-01-15 20:35:00|12823.7|12822.7|12830.7|12829.7|12839.7|12838.7|12823.2|12822.2|3496
1610743200000|2021-01-15 20:40:00|12829.9|12828.9|12811.6|12810.6|12846.3|12845.3|12810.2|12809.2|6633
1610743500000|2021-01-15 20:45:00|12811.1|12810.1|12818.7|12817.7|12826.2|12825.2|12809.9|12808.9|4628
1610743800000|2021-01-15 20:50:00|12823.1|12822.1|12810.3|12809.3|12824.9|12823.9|12806.9|12805.9|6485
1610744100000|2021-01-15 20:55:00|12810.1|12809.1|12807.2|12806.2|12817.7|12816.7|12801.2|12800.2|10447
1610744400000|2021-01-15 21:00:00|12807.7|12805.7|12793.9|12791.9|12808.1|12806.1|12792.1|12790.1|6327
1610744700000|2021-01-15 21:05:00|12793.6|12791.6|12785.6|12783.6|12794.2|12792.2|12780.2|12778.2|3064
1610745000000|2021-01-15 21:10:00|12785.7|12783.7|12782.4|12777.4|12787.7|12785.7|12776.1|12774.1|1921
1610745300000|2021-01-15 21:15:00|12783.7|12778.7|12774.8|12769.8|12783.7|12778.7|12774.4|12769.4|0
1610745600000|2021-01-15 21:20:00|12774.4|12769.4|12772.1|12767.1|12775.7|12770.7|12770.7|12765.7|0
1610745900000|2021-01-15 21:25:00|12772.3|12767.3|12774.7|12769.7|12774.7|12769.7|12771.1|12766.1|0
1610746200000|2021-01-15 21:30:00|12779.2|12777.2|12782.2|12780.2|12784.2|12782.2|12773.2|12771.2|645
1610746500000|2021-01-15 21:35:00|12782.4|12780.4|12782.4|12780.4|12787.2|12785.2|12780.9|12778.9|300
1610746800000|2021-01-15 21:40:00|12781.4|12779.4|12777.9|12775.9|12781.9|12779.9|12775.9|12773.9|215
1610747100000|2021-01-15 21:45:00|12777.4|12775.4|12779.2|12777.2|12779.9|12777.9|12775.2|12773.2|257
1610747400000|2021-01-15 21:50:00|12778.2|12776.2|12775.4|12773.4|12779.2|12777.2|12774.2|12772.2|230
1610747700000|2021-01-15 21:55:00|12774.9|12772.9|12769.4|12764.4|12775.9|12773.9|12765.9|12763.9|612
1610748000000|2021-01-15 22:00:00|12769.3|12764.3|12769.3|12764.3|12769.3|12764.3|12769.3|12764.3|18
1610924400000|2021-01-17 23:00:00|12778.9|12776.9|12798.7|12796.7|12800.8|12798.8|12778.6|12776.6|902
1610924700000|2021-01-17 23:05:00|12798.4|12796.4|12797.4|12795.4|12800.1|12798.1|12794.2|12792.2|383
1610925000000|2021-01-17 23:10:00|12795.8|12793.8|12801.9|12799.9|12802.7|12800.7|12794.7|12792.7|375
1610925300000|2021-01-17 23:15:00|12801.8|12799.8|12798.4|12796.4|12802.4|12800.4|12797.6|12795.6|222
1610925600000|2021-01-17 23:20:00|12798.3|12796.3|12802.2|12800.2|12802.8|12800.8|12794.4|12792.4|197
1610925900000|2021-01-17 23:25:00|12802.4|12800.4|12803.2|12801.2|12803.9|12801.9|12799.8|12797.8|180
1610926200000|2021-01-17 23:30:00|12803.3|12801.3|12795.1|12793.1|12804.8|12802.8|12792.8|12790.8|304
1610926500000|2021-01-17 23:35:00|12795.2|12793.2|12790.7|12788.7|12795.4|12793.4|12789.3|12787.3|302
1610926800000|2021-01-17 23:40:00|12790.3|12788.3|12772.6|12770.6|12790.3|12788.3|12771.7|12769.7|565
1610927100000|2021-01-17 23:45:00|12772.2|12770.2|12755.7|12753.7|12774.7|12772.7|12754.9|12752.9|1345
1610927400000|2021-01-17 23:50:00|12755.8|12753.8|12753.9|12751.9|12756.4|12754.4|12743.4|12741.4|1138
1610927700000|2021-01-17 23:55:00|12754.2|12752.2|12755.4|12753.4|12762.6|12760.6|12752.3|12750.3|605
1610928000000|2021-01-18 00:00:00|12755.3|12753.3|12742.4|12740.4|12759.4|12757.4|12736.4|12734.4|1138
1610928300000|2021-01-18 00:05:00|12741.9|12739.9|12754.6|12752.6|12755.6|12753.6|12739.6|12737.6|500
1610928600000|2021-01-18 00:10:00|12754.7|12752.7|12758.2|12756.2|12762.3|12760.3|12753.8|12751.8|341
1610928900000|2021-01-18 00:15:00|12758.4|12756.4|12758.7|12756.7|12759.7|12757.7|12749.6|12747.6|399
1610929200000|2021-01-18 00:20:00|12758.1|12756.1|12770.1|12768.1|12772.8|12770.8|12755.9|12753.9|701
1610929500000|2021-01-18 00:25:00|12769.7|12767.7|12774.1|12772.1|12777.1|12775.1|12769.4|12767.4|513
1610929800000|2021-01-18 00:30:00|12773.6|12771.6|12776.4|12774.4|12778.1|12776.1|12765.7|12763.7|519
1610930100000|2021-01-18 00:35:00|12776.6|12774.6|12768.1|12766.1|12777.2|12775.2|12766.8|12764.8|280
1610930400000|2021-01-18 00:40:00|12767.9|12765.9|12773.4|12771.4|12773.8|12771.8|12759.6|12757.6|442
1610930700000|2021-01-18 00:45:00|12773.7|12771.7|12770.2|12768.2|12776.4|12774.4|12769.7|12767.7|281
1610931000000|2021-01-18 00:50:00|12770.3|12768.3|12775.2|12773.2|12775.4|12773.4|12767.4|12765.4|288
1610931300000|2021-01-18 00:55:00|12775.1|12773.1|12784.2|12782.2|12785.3|12783.3|12774.8|12772.8|450
1610931600000|2021-01-18 01:00:00|12784.1|12782.1|12787.3|12785.3|12788.6|12786.6|12778.8|12776.8|506
1610931900000|2021-01-18 01:05:00|12787.6|12785.6|12783.7|12781.7|12787.7|12785.7|12779.9|12777.9|381
1610932200000|2021-01-18 01:10:00|12783.8|12781.8|12774.4|12772.4|12784.8|12782.8|12770.9|12768.9|502
1610932500000|2021-01-18 01:15:00|12774.3|12772.3|12773.7|12771.7|12779.3|12777.3|12768.4|12766.4|381
1610932800000|2021-01-18 01:20:00|12773.6|12771.6|12766.2|12764.2|12776.6|12774.6|12762.3|12760.3|478
1610933100000|2021-01-18 01:25:00|12766.3|12764.3|12768.6|12766.6|12773.4|12771.4|12763.2|12761.2|208
1610933400000|2021-01-18 01:30:00|12768.4|12766.4|12762.9|12760.9|12773.6|12771.6|12762.7|12760.7|361
1610933700000|2021-01-18 01:35:00|12763.4|12761.4|12761.2|12759.2|12764.4|12762.4|12755.2|12753.2|555
1610934000000|2021-01-18 01:40:00|12761.1|12759.1|12765.1|12763.1|12766.6|12764.6|12757.4|12755.4|433
1610934300000|2021-01-18 01:45:00|12765.2|12763.2|12769.7|12767.7|12771.9|12769.9|12760.7|12758.7|420
1610934600000|2021-01-18 01:50:00|12769.8|12767.8|12776.1|12774.1|12778.6|12776.6|12768.7|12766.7|361
1610934900000|2021-01-18 01:55:00|12775.9|12773.9|12770.2|12768.2|12775.9|12773.9|12769.9|12767.9|142
1610935200000|2021-01-18 02:00:00|12770.3|12768.3|12772.1|12770.1|12779.2|12777.2|12766.8|12764.8|322
1610935500000|2021-01-18 02:05:00|12772.2|12770.2|12769.9|12767.9|12772.2|12770.2|12766.7|12764.7|145
1610935800000|2021-01-18 02:10:00|12770.2|12768.2|12779.1|12777.1|12779.9|12777.9|12765.6|12763.6|254
1610936100000|2021-01-18 02:15:00|12778.3|12776.3|12776.1|12774.1|12778.9|12776.9|12770.9|12768.9|206
1610936400000|2021-01-18 02:20:00|12775.9|12773.9|12771.4|12769.4|12777.4|12775.4|12771.3|12769.3|91
1610936700000|2021-01-18 02:25:00|12771.6|12769.6|12776.8|12774.8|12776.8|12774.8|12771.6|12769.6|118
1610937000000|2021-01-18 02:30:00|12776.1|12774.1|12772.7|12770.7|12779.7|12777.7|12767.6|12765.6|327
1610937300000|2021-01-18 02:35:00|12772.6|12770.6|12774.6|12772.6|12775.9|12773.9|12770.3|12768.3|152
1610937600000|2021-01-18 02:40:00|12774.1|12772.1|12772.4|12770.4|12774.7|12772.7|12769.9|12767.9|139
1610937900000|2021-01-18 02:45:00|12772.6|12770.6|12777.3|12775.3|12777.3|12775.3|12768.3|12766.3|206
1610938200000|2021-01-18 02:50:00|12776.9|12774.9|12776.3|12774.3|12778.6|12776.6|12773.4|12771.4|142
1610938500000|2021-01-18 02:55:00|12776.4|12774.4|12775.8|12773.8|12777.7|12775.7|12773.6|12771.6|72
1610938800000|2021-01-18 03:00:00|12775.7|12773.7|12773.6|12771.6|12776.1|12774.1|12772.6|12770.6|87
1610939100000|2021-01-18 03:05:00|12773.7|12771.7|12768.1|12766.1|12774.4|12772.4|12767.7|12765.7|128
1610939400000|2021-01-18 03:10:00|12768.2|12766.2|12771.4|12769.4|12772.9|12770.9|12762.2|12760.2|350
1610939700000|2021-01-18 03:15:00|12771.2|12769.2|12767.3|12765.3|12771.6|12769.6|12764.7|12762.7|120
1610940000000|2021-01-18 03:20:00|12767.7|12765.7|12765.9|12763.9|12768.4|12766.4|12764.3|12762.3|126
1610940300000|2021-01-18 03:25:00|12766.1|12764.1|12766.6|12764.6|12770.6|12768.6|12765.8|12763.8|117
1610940600000|2021-01-18 03:30:00|12766.7|12764.7|12767.7|12765.7|12768.2|12766.2|12763.2|12761.2|176
1610940900000|2021-01-18 03:35:00|12767.6|12765.6|12773.9|12771.9|12776.8|12774.8|12767.1|12765.1|317
1610941200000|2021-01-18 03:40:00|12774.1|12772.1|12777.7|12775.7|12778.4|12776.4|12773.9|12771.9|137
1610941500000|2021-01-18 03:45:00|12777.8|12775.8|12774.3|12772.3|12778.7|12776.7|12773.7|12771.7|172
1610941800000|2021-01-18 03:50:00|12774.4|12772.4|12772.9|12770.9|12776.4|12774.4|12771.2|12769.2|93
1610942100000|2021-01-18 03:55:00|12773.1|12771.1|12774.3|12772.3|12778.1|12776.1|12773.1|12771.1|160
1610942400000|2021-01-18 04:00:00|12774.2|12772.2|12775.7|12773.7|12777.9|12775.9|12773.7|12771.7|57
1610942700000|2021-01-18 04:05:00|12775.4|12773.4|12775.8|12773.8|12776.4|12774.4|12774.6|12772.6|54
1610943000000|2021-01-18 04:10:00|12775.7|12773.7|12771.3|12769.3|12775.7|12773.7|12770.6|12768.6|146
1610943300000|2021-01-18 04:15:00|12771.6|12769.6|12773.7|12771.7|12773.9|12771.9|12771.1|12769.1|75
1610943600000|2021-01-18 04:20:00|12773.4|12771.4|12772.7|12770.7|12774.6|12772.6|12772.4|12770.4|77
1610943900000|2021-01-18 04:25:00|12772.8|12770.8|12769.6|12767.6|12772.9|12770.9|12766.2|12764.2|181
1610944200000|2021-01-18 04:30:00|12769.7|12767.7|12774.4|12772.4|12775.3|12773.3|12766.7|12764.7|78
1610944500000|2021-01-18 04:35:00|12773.8|12771.8|12773.4|12771.4|12775.2|12773.2|12773.1|12771.1|46
1610944800000|2021-01-18 04:40:00|12773.6|12771.6|12773.6|12771.6|12774.4|12772.4|12772.7|12770.7|34
1610945100000|2021-01-18 04:45:00|12773.4|12771.4|12773.9|12771.9|12774.9|12772.9|12772.7|12770.7|34
1610945400000|2021-01-18 04:50:00|12774.1|12772.1|12772.3|12770.3|12775.6|12773.6|12772.2|12770.2|73
1610945700000|2021-01-18 04:55:00|12772.2|12770.2|12776.1|12774.1|12776.7|12774.7|12771.9|12769.9|57
1610946000000|2021-01-18 05:00:00|12775.9|12773.9|12775.3|12773.3|12777.8|12775.8|12772.2|12770.2|110
1610946300000|2021-01-18 05:05:00|12775.2|12773.2|12772.4|12770.4|12775.2|12773.2|12766.9|12764.9|131
1610946600000|2021-01-18 05:10:00|12772.3|12770.3|12776.3|12774.3|12776.8|12774.8|12771.7|12769.7|90
1610946900000|2021-01-18 05:15:00|12775.8|12773.8|12777.2|12775.2|12782.2|12780.2|12775.7|12773.7|218
1610947200000|2021-01-18 05:20:00|12777.1|12775.1|12774.9|12772.9|12777.7|12775.7|12774.4|12772.4|119
1610947500000|2021-01-18 05:25:00|12775.1|12773.1|12780.6|12778.6|12782.1|12780.1|12775.1|12773.1|106
1610947800000|2021-01-18 05:30:00|12780.7|12778.7|12782.6|12780.6|12784.8|12782.8|12779.8|12777.8|206
1610948100000|2021-01-18 05:35:00|12782.4|12780.4|12798.1|12796.1|12799.9|12797.9|12782.4|12780.4|633
1610948400000|2021-01-18 05:40:00|12798.2|12796.2|12796.6|12794.6|12799.9|12797.9|12795.1|12793.1|257
1610948700000|2021-01-18 05:45:00|12796.3|12794.3|12795.6|12793.6|12796.8|12794.8|12792.2|12790.2|184
1610949000000|2021-01-18 05:50:00|12795.3|12793.3|12793.8|12791.8|12797.3|12795.3|12793.3|12791.3|118
1610949300000|2021-01-18 05:55:00|12793.7|12791.7|12793.7|12791.7|12795.7|12793.7|12790.9|12788.9|98
1610949600000|2021-01-18 06:00:00|12792.7|12790.7|12790.6|12788.6|12794.3|12792.3|12788.2|12786.2|145
1610949900000|2021-01-18 06:05:00|12790.4|12788.4|12787.4|12785.4|12790.4|12788.4|12783.7|12781.7|163
1610950200000|2021-01-18 06:10:00|12787.1|12785.1|12785.4|12783.4|12787.9|12785.9|12784.8|12782.8|74
1610950500000|2021-01-18 06:15:00|12785.6|12783.6|12787.1|12785.1|12788.1|12786.1|12784.6|12782.6|64
1610950800000|2021-01-18 06:20:00|12788.1|12786.1|12792.1|12790.1|12792.8|12790.8|12785.4|12783.4|178
1610951100000|2021-01-18 06:25:00|12792.3|12790.3|12793.2|12791.2|12795.2|12793.2|12791.4|12789.4|117
1610951400000|2021-01-18 06:30:00|12793.3|12791.3|12792.2|12790.2|12794.2|12792.2|12790.7|12788.7|94
1610951700000|2021-01-18 06:35:00|12792.3|12790.3|12788.7|12786.7|12792.4|12790.4|12787.1|12785.1|87
1610952000000|2021-01-18 06:40:00|12788.9|12786.9|12789.9|12787.9|12790.8|12788.8|12788.4|12786.4|68
1610952300000|2021-01-18 06:45:00|12789.7|12787.7|12789.3|12787.3|12791.3|12789.3|12788.9|12786.9|58
1610952600000|2021-01-18 06:50:00|12789.2|12787.2|12780.3|12778.3|12789.2|12787.2|12778.9|12776.9|220
1610952900000|2021-01-18 06:55:00|12780.2|12778.2|12781.3|12779.3|12782.4|12780.4|12780.1|12778.1|61
1610953200000|2021-01-18 07:00:00|12781.4|12779.4|12780.4|12778.4|12782.4|12780.4|12776.8|12774.8|203
1610953500000|2021-01-18 07:05:00|12780.6|12778.6|12778.7|12776.7|12780.8|12778.8|12774.2|12772.2|272
1610953800000|2021-01-18 07:10:00|12778.6|12776.6|12776.9|12774.9|12782.3|12780.3|12776.8|12774.8|130
1610954100000|2021-01-18 07:15:00|12777.4|12775.4|12779.2|12777.2|12782.1|12780.1|12775.4|12773.4|137
1610954400000|2021-01-18 07:20:00|12779.3|12777.3|12779.4|12777.4|12780.7|12778.7|12778.7|12776.7|55
1610954700000|2021-01-18 07:25:00|12780.2|12778.2|12779.6|12777.6|12782.1|12780.1|12777.8|12775.8|142
1610955000000|2021-01-18 07:30:00|12779.7|12777.7|12775.3|12773.3|12779.7|12777.7|12774.8|12772.8|150
1610955300000|2021-01-18 07:35:00|12775.6|12773.6|12779.1|12777.1|12780.3|12778.3|12774.6|12772.6|73
1610955600000|2021-01-18 07:40:00|12778.4|12776.4|12773.4|12771.4|12778.4|12776.4|12772.2|12770.2|262
1610955900000|2021-01-18 07:45:00|12774.2|12772.2|12780.6|12778.6|12780.9|12778.9|12772.1|12770.1|207
1610956200000|2021-01-18 07:50:00|12780.7|12778.7|12780.3|12778.3|12784.7|12782.7|12778.1|12776.1|201
1610956500000|2021-01-18 07:55:00|12780.2|12778.2|12783.3|12781.3|12788.9|12786.9|12777.4|12775.4|447
1610956800000|2021-01-18 08:00:00|12782.8|12780.8|12791.6|12789.6|12793.8|12791.8|12779.2|12777.2|906
1610957100000|2021-01-18 08:05:00|12791.3|12789.3|12790.6|12788.6|12797.7|12795.7|12788.8|12786.8|746
1610957400000|2021-01-18 08:10:00|12790.2|12788.2|12788.2|12786.2|12791.6|12789.6|12786.6|12784.6|246
1610957700000|2021-01-18 08:15:00|12788.6|12786.6|12794.1|12792.1|12794.4|12792.4|12786.4|12784.4|333
1610958000000|2021-01-18 08:20:00|12794.2|12792.2|12793.8|12791.8|12798.8|12796.8|12789.4|12787.4|361
1610958300000|2021-01-18 08:25:00|12793.7|12791.7|12789.8|12787.8|12794.1|12792.1|12787.1|12785.1|227
1610958600000|2021-01-18 08:30:00|12789.7|12787.7|12794.8|12792.8|12795.1|12793.1|12788.3|12786.3|237
1610958900000|2021-01-18 08:35:00|12794.3|12792.3|12794.4|12792.4|12798.9|12796.9|12793.4|12791.4|229
1610959200000|2021-01-18 08:40:00|12794.2|12792.2|12792.2|12790.2|12795.3|12793.3|12791.3|12789.3|160
1610959500000|2021-01-18 08:45:00|12791.9|12789.9|12792.2|12790.2|12795.6|12793.6|12790.6|12788.6|194
1610959800000|2021-01-18 08:50:00|12792.3|12790.3|12789.1|12787.1|12793.6|12791.6|12788.9|12786.9|93
1610960100000|2021-01-18 08:55:00|12788.9|12786.9|12793.7|12791.7|12793.8|12791.8|12787.1|12785.1|188
1610960400000|2021-01-18 09:00:00|12793.8|12791.8|12790.8|12788.8|12794.6|12792.6|12789.7|12787.7|144
1610960700000|2021-01-18 09:05:00|12790.7|12788.7|12792.7|12790.7|12792.9|12790.9|12788.1|12786.1|171
1610961000000|2021-01-18 09:10:00|12792.6|12790.6|12791.4|12789.4|12793.1|12791.1|12790.3|12788.3|157
1610961300000|2021-01-18 09:15:00|12791.3|12789.3|12792.8|12790.8|12795.2|12793.2|12790.3|12788.3|111
1610961600000|2021-01-18 09:20:00|12792.9|12790.9|12789.8|12787.8|12793.4|12791.4|12789.2|12787.2|117
1610961900000|2021-01-18 09:25:00|12789.7|12787.7|12794.7|12792.7|12795.1|12793.1|12788.3|12786.3|167
1610962200000|2021-01-18 09:30:00|12794.8|12792.8|12792.6|12790.6|12795.2|12793.2|12791.1|12789.1|141
1610962500000|2021-01-18 09:35:00|12792.7|12790.7|12794.3|12792.3|12796.3|12794.3|12792.7|12790.7|103
1610962800000|2021-01-18 09:40:00|12794.2|12792.2|12791.6|12789.6|12794.6|12792.6|12791.2|12789.2|169
1610963100000|2021-01-18 09:45:00|12791.7|12789.7|12788.6|12786.6|12794.1|12792.1|12784.6|12782.6|329
1610963400000|2021-01-18 09:50:00|12788.7|12786.7|12791.3|12789.3|12793.2|12791.2|12787.7|12785.7|167
1610963700000|2021-01-18 09:55:00|12791.4|12789.4|12794.9|12792.9|12795.3|12793.3|12791.1|12789.1|144
1610964000000|2021-01-18 10:00:00|12795.2|12793.2|12796.7|12794.7|12797.3|12795.3|12792.1|12790.1|195
1610964300000|2021-01-18 10:05:00|12796.8|12794.8|12795.8|12793.8|12799.8|12797.8|12795.3|12793.3|342
1610964600000|2021-01-18 10:10:00|12795.9|12793.9|12793.4|12791.4|12796.8|12794.8|12793.4|12791.4|86
1610964900000|2021-01-18 10:15:00|12793.6|12791.6|12797.6|12795.6|12798.9|12796.9|12793.1|12791.1|130
1610965200000|2021-01-18 10:20:00|12797.7|12795.7|12794.3|12792.3|12798.9|12796.9|12794.1|12792.1|100
1610965500000|2021-01-18 10:25:00|12793.9|12791.9|12795.6|12793.6|12795.7|12793.7|12793.1|12791.1|75
1610965800000|2021-01-18 10:30:00|12795.2|12793.2|12792.2|12790.2|12796.7|12794.7|12791.6|12789.6|206
1610966100000|2021-01-18 10:35:00|12792.1|12790.1|12795.6|12793.6|12796.3|12794.3|12792.1|12790.1|98
1610966400000|2021-01-18 10:40:00|12795.4|12793.4|12796.7|12794.7|12799.3|12797.3|12795.2|12793.2|256
1610966700000|2021-01-18 10:45:00|12796.9|12794.9|12797.9|12795.9|12799.2|12797.2|12795.6|12793.6|212
1610967000000|2021-01-18 10:50:00|12798.1|12796.1|12796.1|12794.1|12798.1|12796.1|12794.6|12792.6|127
1610967300000|2021-01-18 10:55:00|12796.2|12794.2|12795.2|12793.2|12796.2|12794.2|12793.6|12791.6|85
1610967600000|2021-01-18 11:00:00|12795.3|12793.3|12794.7|12792.7|12797.2|12795.2|12793.4|12791.4|99
1610967900000|2021-01-18 11:05:00|12794.6|12792.6|12812.6|12810.6|12815.3|12813.3|12790.1|12788.1|947
1610968200000|2021-01-18 11:10:00|12812.9|12810.9|12823.1|12821.1|12825.6|12823.6|12811.1|12809.1|762
1610968500000|2021-01-18 11:15:00|12822.9|12820.9|12816.6|12814.6|12824.2|12822.2|12816.2|12814.2|381
1610968800000|2021-01-18 11:20:00|12816.7|12814.7|12813.3|12811.3|12817.1|12815.1|12813.3|12811.3|246
1610969100000|2021-01-18 11:25:00|12813.2|12811.2|12810.3|12808.3|12813.6|12811.6|12810.3|12808.3|184
1610969400000|2021-01-18 11:30:00|12810.7|12808.7|12807.4|12805.4|12812.2|12810.2|12806.9|12804.9|347
1610969700000|2021-01-18 11:35:00|12807.6|12805.6|12807.6|12805.6|12809.3|12807.3|12806.3|12804.3|199
1610970000000|2021-01-18 11:40:00|12807.4|12805.4|12805.6|12803.6|12809.8|12807.8|12805.2|12803.2|303
1610970300000|2021-01-18 11:45:00|12805.8|12803.8|12805.1|12803.1|12806.2|12804.2|12802.4|12800.4|358
1610970600000|2021-01-18 11:50:00|12804.6|12802.6|12806.6|12804.6|12808.6|12806.6|12802.8|12800.8|320
1610970900000|2021-01-18 11:55:00|12806.7|12804.7|12808.4|12806.4|12809.1|12807.1|12802.2|12800.2|288
1610971200000|2021-01-18 12:00:00|12808.2|12806.2|12811.8|12809.8|12817.7|12815.7|12808.2|12806.2|618
1610971500000|2021-01-18 12:05:00|12811.7|12809.7|12811.2|12809.2|12812.8|12810.8|12809.3|12807.3|201
1610971800000|2021-01-18 12:10:00|12811.1|12809.1|12807.7|12805.7|12812.1|12810.1|12807.3|12805.3|198
1610972100000|2021-01-18 12:15:00|12807.8|12805.8|12806.7|12804.7|12808.7|12806.7|12805.6|12803.6|197
1610972400000|2021-01-18 12:20:00|12806.6|12804.6|12811.2|12809.2|12811.3|12809.3|12804.2|12802.2|248
1610972700000|2021-01-18 12:25:00|12811.1|12809.1|12810.9|12808.9|12812.3|12810.3|12809.1|12807.1|129
1610973000000|2021-01-18 12:30:00|12810.6|12808.6|12809.1|12807.1|12812.2|12810.2|12807.8|12805.8|149
1610973300000|2021-01-18 12:35:00|12808.9|12806.9|12812.4|12810.4|12813.6|12811.6|12808.6|12806.6|202
1610973600000|2021-01-18 12:40:00|12812.6|12810.6|12810.4|12808.4|12814.3|12812.3|12810.1|12808.1|127
1610973900000|2021-01-18 12:45:00|12810.3|12808.3|12807.3|12805.3|12810.7|12808.7|12807.1|12805.1|145
1610974200000|2021-01-18 12:50:00|12807.2|12805.2|12806.7|12804.7|12808.6|12806.6|12804.6|12802.6|216
1610974500000|2021-01-18 12:55:00|12806.8|12804.8|12806.3|12804.3|12808.6|12806.6|12805.6|12803.6|141
1610974800000|2021-01-18 13:00:00|12806.4|12804.4|12808.3|12806.3|12809.1|12807.1|12806.2|12804.2|168
1610975100000|2021-01-18 13:05:00|12808.4|12806.4|12810.6|12808.6|12810.7|12808.7|12807.9|12805.9|149
1610975400000|2021-01-18 13:10:00|12810.3|12808.3|12813.3|12811.3|12813.3|12811.3|12808.6|12806.6|156
1610975700000|2021-01-18 13:15:00|12814.1|12812.1|12812.6|12810.6|12816.6|12814.6|12811.8|12809.8|239
1610976000000|2021-01-18 13:20:00|12812.4|12810.4|12815.9|12813.9|12816.6|12814.6|12812.4|12810.4|198
1610976300000|2021-01-18 13:25:00|12816.1|12814.1|12811.6|12809.6|12817.3|12815.3|12811.6|12809.6|419
1610976600000|2021-01-18 13:30:00|12811.7|12809.7|12816.1|12814.1|12816.4|12814.4|12811.7|12809.7|198
1610976900000|2021-01-18 13:35:00|12816.2|12814.2|12813.8|12811.8|12816.3|12814.3|12813.2|12811.2|147
1610977200000|2021-01-18 13:40:00|12814.1|12812.1|12815.1|12813.1|12815.6|12813.6|12813.1|12811.1|95
1610977500000|2021-01-18 13:45:00|12815.3|12813.3|12814.8|12812.8|12816.7|12814.7|12813.6|12811.6|106
1610977800000|2021-01-18 13:50:00|12814.7|12812.7|12813.3|12811.3|12817.1|12815.1|12813.3|12811.3|188
1610978100000|2021-01-18 13:55:00|12813.2|12811.2|12813.2|12811.2|12814.3|12812.3|12812.3|12810.3|113
1610978400000|2021-01-18 14:00:00|12813.1|12811.1|12809.4|12807.4|12813.9|12811.9|12808.7|12806.7|218
1610978700000|2021-01-18 14:05:00|12809.6|12807.6|12807.9|12805.9|12809.6|12807.6|12805.1|12803.1|254
1610979000000|2021-01-18 14:10:00|12808.1|12806.1|12805.3|12803.3|12809.8|12807.8|12805.2|12803.2|261
1610979300000|2021-01-18 14:15:00|12805.2|12803.2|12804.1|12802.1|12807.1|12805.1|12801.3|12799.3|427
1610979600000|2021-01-18 14:20:00|12803.8|12801.8|12809.3|12807.3|12810.3|12808.3|12802.6|12800.6|300
1610979900000|2021-01-18 14:25:00|12809.2|12807.2|12809.1|12807.1|12811.3|12809.3|12806.9|12804.9|334
1610980200000|2021-01-18 14:30:00|12808.6|12807.6|12800.9|12799.9|12815.4|12814.4|12792.8|12791.8|1927
1610980500000|2021-01-18 14:35:00|12801.4|12800.4|12799.1|12798.1|12803.7|12802.7|12795.4|12794.4|1160
1610980800000|2021-01-18 14:40:00|12798.9|12797.9|12801.4|12800.4|12802.7|12801.7|12798.9|12797.9|497
1610981100000|2021-01-18 14:45:00|12801.9|12800.9|12804.9|12803.9|12807.1|12806.1|12801.2|12800.2|591
1610981400000|2021-01-18 14:50:00|12805.2|12804.2|12813.2|12812.2|12814.1|12813.1|12804.7|12803.7|763
1610981700000|2021-01-18 14:55:00|12813.8|12812.8|12819.3|12818.3|12822.1|12821.1|12813.7|12812.7|1188
1610982000000|2021-01-18 15:00:00|12820.7|12819.7|12817.9|12816.9|12823.3|12822.3|12817.4|12816.4|784
1610982300000|2021-01-18 15:05:00|12818.1|12817.1|12818.9|12817.9|12820.3|12819.3|12816.9|12815.9|430
1610982600000|2021-01-18 15:10:00|12819.1|12818.1|12818.7|12817.7|12819.2|12818.2|12817.3|12816.3|255
1610982900000|2021-01-18 15:15:00|12818.8|12817.8|12817.2|12816.2|12819.4|12818.4|12816.7|12815.7|306
1610983200000|2021-01-18 15:20:00|12817.3|12816.3|12818.2|12817.2|12818.7|12817.7|12816.8|12815.8|260
1610983500000|2021-01-18 15:25:00|12818.3|12817.3|12807.6|12806.6|12819.1|12818.1|12802.2|12801.2|1497
1610983800000|2021-01-18 15:30:00|12807.2|12806.2|12810.4|12809.4|12810.8|12809.8|12804.8|12803.8|783
1610984100000|2021-01-18 15:35:00|12810.6|12809.6|12820.1|12819.1|12822.3|12821.3|12809.7|12808.7|1093
1610984400000|2021-01-18 15:40:00|12819.6|12818.6|12819.3|12818.3|12820.6|12819.6|12816.9|12815.9|495
1610984700000|2021-01-18 15:45:00|12819.4|12818.4|12814.1|12813.1|12820.3|12819.3|12812.4|12811.4|535
1610985000000|2021-01-18 15:50:00|12814.2|12813.2|12816.9|12815.9|12817.3|12816.3|12813.7|12812.7|239
1610985300000|2021-01-18 15:55:00|12817.1|12816.1|12819.1|12818.1|12823.6|12822.6|12816.9|12815.9|620
1610985600000|2021-01-18 16:00:00|12818.9|12817.9|12816.8|12815.8|12820.7|12819.7|12815.9|12814.9|337
1610985900000|2021-01-18 16:05:00|12816.9|12815.9|12815.8|12814.8|12817.6|12816.6|12813.7|12812.7|260
1610986200000|2021-01-18 16:10:00|12815.9|12814.9|12816.9|12815.9|12817.7|12816.7|12814.9|12813.9|140
1610986500000|2021-01-18 16:15:00|12817.1|12816.1|12813.1|12812.1|12817.6|12816.6|12812.6|12811.6|308
1610986800000|2021-01-18 16:20:00|12812.9|12811.9|12813.2|12812.2|12815.6|12814.6|12812.7|12811.7|254
1610987100000|2021-01-18 16:25:00|12813.1|12812.1|12814.9|12813.9|12817.6|12816.6|12812.8|12811.8|429
1610987400000|2021-01-18 16:30:00|12814.8|12813.8|12817.7|12816.7|12821.3|12820.3|12814.8|12813.8|431
1610987700000|2021-01-18 16:35:00|12817.6|12816.6|12818.9|12817.9|12819.3|12818.3|12817.4|12816.4|186
1610988000000|2021-01-18 16:40:00|12818.7|12817.7|12814.8|12813.8|12819.3|12818.3|12813.1|12812.1|246
1610988300000|2021-01-18 16:45:00|12814.9|12813.9|12816.2|12815.2|12817.2|12816.2|12814.7|12813.7|145
1610988600000|2021-01-18 16:50:00|12815.8|12814.8|12814.2|12813.2|12816.6|12815.6|12813.9|12812.9|114
1610988900000|2021-01-18 16:55:00|12814.1|12813.1|12817.3|12816.3|12818.1|12817.1|12813.3|12812.3|261
1610989200000|2021-01-18 17:00:00|12817.4|12816.4|12821.2|12820.2|12823.3|12822.3|12817.1|12816.1|453
1610989500000|2021-01-18 17:05:00|12821.4|12820.4|12820.2|12819.2|12823.2|12822.2|12818.9|12817.9|293
1610989800000|2021-01-18 17:10:00|12819.9|12818.9|12816.1|12815.1|12819.9|12818.9|12815.9|12814.9|190
1610990100000|2021-01-18 17:15:00|12816.2|12815.2|12817.6|12816.6|12819.3|12818.3|12815.7|12814.7|125
1610990400000|2021-01-18 17:20:00|12817.8|12816.8|12819.4|12818.4|12820.9|12819.9|12816.8|12815.8|157
1610990700000|2021-01-18 17:25:00|12819.3|12818.3|12809.7|12808.7|12819.3|12818.3|12807.9|12806.9|404
1610991000000|2021-01-18 17:30:00|12809.6|12808.6|12814.8|12813.8|12816.6|12815.6|12809.2|12808.2|289
1610991300000|2021-01-18 17:35:00|12815.2|12814.2|12815.6|12814.6|12816.1|12815.1|12811.9|12810.9|144
1610991600000|2021-01-18 17:40:00|12815.7|12814.7|12819.6|12818.6|12821.1|12820.1|12814.6|12813.6|298
1610991900000|2021-01-18 17:45:00|12819.7|12818.7|12819.6|12818.6|12821.9|12820.9|12817.1|12816.1|316
1610992200000|2021-01-18 17:50:00|12820.1|12819.1|12819.2|12818.2|12822.7|12821.7|12817.6|12816.6|227
1610992500000|2021-01-18 17:55:00|12818.8|12817.8|12819.9|12818.9|12821.9|12820.9|12818.4|12817.4|390
1610992800000|2021-01-18 18:00:00|12821.1|12816.1|12822.9|12817.9|12822.9|12817.9|12820.7|12815.7|0
1610993400000|2021-01-18 18:10:00|12822.8|12817.8|12822.8|12817.8|12822.8|12817.8|12822.8|12817.8|0
1610993700000|2021-01-18 18:15:00|12822|12817|12821.1|12816.1|12822.8|12817.8|12821.1|12816.1|0
1610994000000|2021-01-18 18:20:00|12821.9|12816.9|12822.8|12817.8|12822.8|12817.8|12821.1|12816.1|0
1610994300000|2021-01-18 18:25:00|12822.7|12817.7|12822.8|12817.8|12822.8|12817.8|12822.7|12817.7|0
1610995800000|2021-01-18 18:50:00|12822.7|12817.7|12821.6|12816.6|12822.7|12817.7|12820.7|12815.7|0
1610996100000|2021-01-18 18:55:00|12820.8|12815.8|12821.6|12816.6|12821.6|12816.6|12820.7|12815.7|0
1610996400000|2021-01-18 19:00:00|12822.4|12817.4|12820.7|12815.7|12822.5|12817.5|12820.7|12815.7|0
1610996700000|2021-01-18 19:05:00|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|0
1610997000000|2021-01-18 19:10:00|12820.7|12815.7|12820.7|12815.7|12820.7|12815.7|12820.7|12815.7|0
1610997900000|2021-01-18 19:25:00|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|0
1610999100000|2021-01-18 19:45:00|12822.4|12817.4|12822.6|12817.6|12822.6|12817.6|12822.4|12817.4|0
1610999400000|2021-01-18 19:50:00|12820.9|12815.9|12822.6|12817.6|12822.6|12817.6|12820.8|12815.8|0
1610999700000|2021-01-18 19:55:00|12821.7|12816.7|12822.6|12817.6|12822.6|12817.6|12821.7|12816.7|0
1611000000000|2021-01-18 20:00:00|12822.5|12817.5|12822.5|12817.5|12822.5|12817.5|12822.5|12817.5|0
1611001200000|2021-01-18 20:20:00|12823.3|12818.3|12826.3|12821.3|12826.3|12821.3|12822.5|12817.5|0
1611001800000|2021-01-18 20:30:00|12827.9|12822.9|12828.1|12823.1|12828.2|12823.2|12827.9|12822.9|0
1611002400000|2021-01-18 20:40:00|12828.2|12823.2|12828.2|12823.2|12828.2|12823.2|12828.2|12823.2|0
1611002700000|2021-01-18 20:45:00|12829.8|12824.8|12839.5|12834.5|12839.5|12834.5|12829.8|12824.8|0
1611003000000|2021-01-18 20:50:00|12841.2|12836.2|12832.7|12827.7|12841.7|12836.7|12832.6|12827.6|0
1611003300000|2021-01-18 20:55:00|12832.6|12827.6|12837|12832|12838.8|12833.8|12832.6|12827.6|0
1611003600000|2021-01-18 21:00:00|12837.3|12832.3|12836.4|12831.4|12837.3|12832.3|12836.4|12831.4|0
1611003900000|2021-01-18 21:05:00|12836.5|12831.5|12836.5|12831.5|12836.5|12831.5|12836.5|12831.5|0
1611004200000|2021-01-18 21:10:00|12836.4|12831.4|12836.4|12831.4|12836.4|12831.4|12836.4|12831.4|0
1611004500000|2021-01-18 21:15:00|12836.1|12831.1|12834.2|12829.2|12836.1|12831.1|12834.1|12829.1|0
1611004800000|2021-01-18 21:20:00|12834|12829|12833.8|12828.8|12834|12829|12833.8|12828.8|0
1611005100000|2021-01-18 21:25:00|12833.7|12828.7|12833.3|12828.3|12833.7|12828.7|12833.3|12828.3|0
1611005400000|2021-01-18 21:30:00|12833.2|12828.2|12833.5|12828.5|12833.5|12828.5|12833.1|12828.1|0
1611005700000|2021-01-18 21:35:00|12833.4|12828.4|12827.5|12822.5|12833.4|12828.4|12827.5|12822.5|0
1611006000000|2021-01-18 21:40:00|12827.4|12822.4|12827.4|12822.4|12827.4|12822.4|12827.4|12822.4|0
1611006300000|2021-01-18 21:45:00|12827.3|12822.3|12827.3|12822.3|12827.3|12822.3|12827.3|12822.3|0
1611006900000|2021-01-18 21:55:00|12827.2|12822.2|12827.4|12822.4|12827.4|12822.4|12827.2|12822.2|0
1611007500000|2021-01-18 22:05:00|12827.3|12822.3|12827.4|12822.4|12827.4|12822.4|12827.3|12822.3|0
1611007800000|2021-01-18 22:10:00|12827.5|12822.5|12827.5|12822.5|12827.5|12822.5|12827.5|12822.5|0
1611009300000|2021-01-18 22:35:00|12827.6|12822.6|12827.6|12822.6|12827.6|12822.6|12827.6|12822.6|0
1611010200000|2021-01-18 22:50:00|12826.8|12821.8|12823.2|12818.2|12826.8|12821.8|12823.2|12818.2|0
1611010500000|2021-01-18 22:55:00|12822.5|12817.5|12819.9|12814.9|12822.5|12817.5|12815|12810|0
1611010800000|2021-01-18 23:00:00|12820.9|12818.9|12822.9|12820.9|12831.2|12829.2|12820.9|12818.9|811
1611011100000|2021-01-18 23:05:00|12822.8|12820.8|12825.4|12823.4|12827.3|12825.3|12821.8|12819.8|221
1611011400000|2021-01-18 23:10:00|12825.9|12823.9|12827.3|12825.3|12830.2|12828.2|12825.8|12823.8|196
1611011700000|2021-01-18 23:15:00|12827.2|12825.2|12826.2|12824.2|12828.7|12826.7|12825.6|12823.6|141
1611012000000|2021-01-18 23:20:00|12826.6|12824.6|12827.8|12825.8|12827.8|12825.8|12823.6|12821.6|121
1611012300000|2021-01-18 23:25:00|12827.7|12825.7|12833.7|12831.7|12833.7|12831.7|12826.9|12824.9|191
1611012600000|2021-01-18 23:30:00|12833.4|12831.4|12835.1|12833.1|12835.1|12833.1|12831.7|12829.7|294
1611012900000|2021-01-18 23:35:00|12835.2|12833.2|12834.6|12832.6|12836.7|12834.7|12833.2|12831.2|331
1611013200000|2021-01-18 23:40:00|12834.9|12832.9|12837.2|12835.2|12837.7|12835.7|12834.8|12832.8|138
1611013500000|2021-01-18 23:45:00|12837.3|12835.3|12837.9|12835.9|12841.8|12839.8|12836.3|12834.3|393
1611013800000|2021-01-18 23:50:00|12837.8|12835.8|12838.7|12836.7|12839.8|12837.8|12837.2|12835.2|158
1611014100000|2021-01-18 23:55:00|12838.8|12836.8|12841.2|12839.2|12844.2|12842.2|12838.8|12836.8|236
1611014400000|2021-01-19 00:00:00|12841.1|12839.1|12849.1|12847.1|12854.9|12852.9|12840.8|12838.8|822
1611014700000|2021-01-19 00:05:00|12849.3|12847.3|12851.2|12849.2|12853.1|12851.1|12848.4|12846.4|371
1611015000000|2021-01-19 00:10:00|12850.9|12848.9|12850.8|12848.8|12853.6|12851.6|12848.9|12846.9|323
1611015300000|2021-01-19 00:15:00|12850.9|12848.9|12853.8|12851.8|12855.6|12853.6|12850.8|12848.8|357
1611015600000|2021-01-19 00:20:00|12853.9|12851.9|12854.8|12852.8|12856.3|12854.3|12852.1|12850.1|257
1611015900000|2021-01-19 00:25:00|12854.7|12852.7|12853.8|12851.8|12854.7|12852.7|12852.2|12850.2|208
1611016200000|2021-01-19 00:30:00|12853.9|12851.9|12852.8|12850.8|12854.7|12852.7|12851.8|12849.8|185
1611016500000|2021-01-19 00:35:00|12852.7|12850.7|12871.1|12869.1|12872.2|12870.2|12852.6|12850.6|1029
1611016800000|2021-01-19 00:40:00|12872.2|12870.2|12877.4|12875.4|12882.9|12880.9|12871.1|12869.1|1021
1611017100000|2021-01-19 00:45:00|12878.6|12876.6|12878.6|12876.6|12881.4|12879.4|12875.3|12873.3|440
1611017400000|2021-01-19 00:50:00|12878.4|12876.4|12879.4|12877.4|12881.3|12879.3|12877.4|12875.4|277
1611017700000|2021-01-19 00:55:00|12879.6|12877.6|12876.3|12874.3|12879.7|12877.7|12875.4|12873.4|241
1611018000000|2021-01-19 01:00:00|12876.6|12874.6|12879.3|12877.3|12880.4|12878.4|12876.6|12874.6|320
1611018300000|2021-01-19 01:05:00|12879.4|12877.4|12875.3|12873.3|12879.4|12877.4|12874.8|12872.8|255
1611018600000|2021-01-19 01:10:00|12875.2|12873.2|12875.4|12873.4|12878.8|12876.8|12874.3|12872.3|219
1611018900000|2021-01-19 01:15:00|12875.7|12873.7|12877.8|12875.8|12879.7|12877.7|12875.7|12873.7|238
1611019200000|2021-01-19 01:20:00|12878.1|12876.1|12878.7|12876.7|12880.1|12878.1|12877.6|12875.6|150
1611019500000|2021-01-19 01:25:00|12878.8|12876.8|12877.8|12875.8|12878.8|12876.8|12875.2|12873.2|198
1611019800000|2021-01-19 01:30:00|12877.7|12875.7|12885.6|12883.6|12887.9|12885.9|12877.2|12875.2|931
1611020100000|2021-01-19 01:35:00|12885.8|12883.8|12891.3|12889.3|12896.8|12894.8|12885.6|12883.6|695
1611020400000|2021-01-19 01:40:00|12891.6|12889.6|12889.1|12887.1|12892.3|12890.3|12887.3|12885.3|372
1611020700000|2021-01-19 01:45:00|12888.8|12886.8|12887.4|12885.4|12891.7|12889.7|12885.7|12883.7|273
1611021000000|2021-01-19 01:50:00|12887.3|12885.3|12891.1|12889.1|12891.7|12889.7|12886.2|12884.2|179
1611021300000|2021-01-19 01:55:00|12891.2|12889.2|12893.7|12891.7|12894.7|12892.7|12889.4|12887.4|256
1611021600000|2021-01-19 02:00:00|12893.6|12891.6|12893.1|12891.1|12895.3|12893.3|12890.3|12888.3|303
1611021900000|2021-01-19 02:05:00|12893.2|12891.2|12892.7|12890.7|12893.7|12891.7|12891.6|12889.6|256
1611022200000|2021-01-19 02:10:00|12892.6|12890.6|12894.3|12892.3|12895.8|12893.8|12892.3|12890.3|343
1611022500000|2021-01-19 02:15:00|12894.6|12892.6|12893.2|12891.2|12896.2|12894.2|12892.8|12890.8|332
1611022800000|2021-01-19 02:20:00|12893.4|12891.4|12900.6|12898.6|12903.2|12901.2|12892.6|12890.6|736
1611023100000|2021-01-19 02:25:00|12900.7|12898.7|12894.4|12892.4|12900.7|12898.7|12894.4|12892.4|344
1611023400000|2021-01-19 02:30:00|12894.6|12892.6|12891.6|12889.6|12896.1|12894.1|12889.3|12887.3|447
1611023700000|2021-01-19 02:35:00|12891.7|12889.7|12891.3|12889.3|12893.8|12891.8|12888.8|12886.8|272
1611024000000|2021-01-19 02:40:00|12891.4|12889.4|12896.7|12894.7|12898.2|12896.2|12891.2|12889.2|288
1611024300000|2021-01-19 02:45:00|12896.9|12894.9|12899.6|12897.6|12899.9|12897.9|12895.7|12893.7|365
1611024600000|2021-01-19 02:50:00|12899.4|12897.4|12898.4|12896.4|12901.8|12899.8|12897.4|12895.4|363
1611024900000|2021-01-19 02:55:00|12898.3|12896.3|12899.6|12897.6|12900.7|12898.7|12897.4|12895.4|210
1611025200000|2021-01-19 03:00:00|12899.7|12897.7|12901.9|12899.9|12902.3|12900.3|12898.6|12896.6|202
1611025500000|2021-01-19 03:05:00|12902.1|12900.1|12899.4|12897.4|12902.6|12900.6|12898.7|12896.7|210
1611025800000|2021-01-19 03:10:00|12899.3|12897.3|12901.7|12899.7|12901.8|12899.8|12898.9|12896.9|169
1611026100000|2021-01-19 03:15:00|12901.6|12899.6|12907.4|12905.4|12907.4|12905.4|12901.6|12899.6|553
1611026400000|2021-01-19 03:20:00|12907.6|12905.6|12919.3|12917.3|12922.6|12920.6|12907.3|12905.3|1238
1611026700000|2021-01-19 03:25:00|12919.2|12917.2|12950.6|12948.6|12957.1|12955.1|12919.2|12917.2|2135
1611027000000|2021-01-19 03:30:00|12950.4|12948.4|12948.6|12946.6|12957.2|12955.2|12945.3|12943.3|947
1611027300000|2021-01-19 03:35:00|12948.1|12946.1|12942.6|12940.6|12949.7|12947.7|12940.9|12938.9|634
1611027600000|2021-01-19 03:40:00|12942.7|12940.7|12946.3|12944.3|12950.1|12948.1|12942.3|12940.3|596
1611027900000|2021-01-19 03:45:00|12945.9|12943.9|12939.9|12937.9|12945.9|12943.9|12935.7|12933.7|677
1611028200000|2021-01-19 03:50:00|12940.1|12938.1|12941.1|12939.1|12943.2|12941.2|12939.8|12937.8|243
1611028500000|2021-01-19 03:55:00|12940.9|12938.9|12940.7|12938.7|12943.1|12941.1|12939.1|12937.1|295
1611028800000|2021-01-19 04:00:00|12940.8|12938.8|12940.4|12938.4|12942.6|12940.6|12938.6|12936.6|341
1611029100000|2021-01-19 04:05:00|12940.1|12938.1|12939.3|12937.3|12941.9|12939.9|12937.4|12935.4|208
1611029400000|2021-01-19 04:10:00|12939.7|12937.7|12939.4|12937.4|12941.8|12939.8|12938.6|12936.6|140
1611029700000|2021-01-19 04:15:00|12939.3|12937.3|12940.8|12938.8|12942.8|12940.8|12937.4|12935.4|226
1611030000000|2021-01-19 04:20:00|12940.7|12938.7|12939.7|12937.7|12941.1|12939.1|12939.2|12937.2|111
1611030300000|2021-01-19 04:25:00|12939.6|12937.6|12938.3|12936.3|12940.2|12938.2|12937.4|12935.4|158
1611030600000|2021-01-19 04:30:00|12938.4|12936.4|12936.6|12934.6|12940.1|12938.1|12936.3|12934.3|182
1611030900000|2021-01-19 04:35:00|12936.7|12934.7|12933.8|12931.8|12937.9|12935.9|12930.1|12928.1|367
1611031200000|2021-01-19 04:40:00|12933.4|12931.4|12935.6|12933.6|12936.2|12934.2|12932.3|12930.3|173
1611031500000|2021-01-19 04:45:00|12935.7|12933.7|12938.1|12936.1|12939.9|12937.9|12935.7|12933.7|205
1611031800000|2021-01-19 04:50:00|12938.2|12936.2|12934.6|12932.6|12938.4|12936.4|12932.6|12930.6|163
1611032100000|2021-01-19 04:55:00|12934.7|12932.7|12942.6|12940.6|12943.2|12941.2|12934.3|12932.3|315
1611032400000|2021-01-19 05:00:00|12942.7|12940.7|12938.8|12936.8|12944.1|12942.1|12937.1|12935.1|358
1611032700000|2021-01-19 05:05:00|12938.9|12936.9|12938.2|12936.2|12938.9|12936.9|12935.4|12933.4|151
1611033000000|2021-01-19 05:10:00|12938.3|12936.3|12939.8|12937.8|12940.8|12938.8|12938.1|12936.1|187
1611033300000|2021-01-19 05:15:00|12939.9|12937.9|12943.3|12941.3|12943.8|12941.8|12938.7|12936.7|240
1611033600000|2021-01-19 05:20:00|12943.1|12941.1|12945.6|12943.6|12946.8|12944.8|12942.7|12940.7|236
1611033900000|2021-01-19 05:25:00|12945.4|12943.4|12938.8|12936.8|12945.6|12943.6|12937.9|12935.9|183
1611034200000|2021-01-19 05:30:00|12938.9|12936.9|12934.3|12932.3|12940.1|12938.1|12933.7|12931.7|352
1611034500000|2021-01-19 05:35:00|12934.4|12932.4|12927.8|12925.8|12934.4|12932.4|12922.6|12920.6|626
1611034800000|2021-01-19 05:40:00|12927.9|12925.9|12927.2|12925.2|12930.3|12928.3|12925.2|12923.2|361
1611035100000|2021-01-19 05:45:00|12927.6|12925.6|12921.3|12919.3|12928.7|12926.7|12920.6|12918.6|456
1611035400000|2021-01-19 05:50:00|12921.4|12919.4|12928.7|12926.7|12930.8|12928.8|12921.2|12919.2|388
1611035700000|2021-01-19 05:55:00|12928.2|12926.2|12923.6|12921.6|12928.9|12926.9|12922.1|12920.1|353
1611036000000|2021-01-19 06:00:00|12923.8|12921.8|12924.7|12922.7|12926.4|12924.4|12919.9|12917.9|355
1611036300000|2021-01-19 06:05:00|12924.6|12922.6|12918.2|12916.2|12924.8|12922.8|12914.2|12912.2|479
1611036600000|2021-01-19 06:10:00|12918.1|12916.1|12921.9|12919.9|12921.9|12919.9|12917.6|12915.6|109
1611036900000|2021-01-19 06:15:00|12922.1|12920.1|12922.7|12920.7|12923.4|12921.4|12920.8|12918.8|89
1611037200000|2021-01-19 06:20:00|12922.8|12920.8|12927.4|12925.4|12927.6|12925.6|12921.9|12919.9|259
1611037500000|2021-01-19 06:25:00|12927.6|12925.6|12929.1|12927.1|12929.7|12927.7|12924.6|12922.6|163
1611037800000|2021-01-19 06:30:00|12928.9|12926.9|12932.9|12930.9|12935.6|12933.6|12928.2|12926.2|292
1611038100000|2021-01-19 06:35:00|12932.7|12930.7|12928.6|12926.6|12932.7|12930.7|12926.3|12924.3|163
1611038400000|2021-01-19 06:40:00|12928.8|12926.8|12925.6|12923.6|12931.9|12929.9|12925.2|12923.2|121
1611038700000|2021-01-19 06:45:00|12925.2|12923.2|12922.3|12920.3|12926.4|12924.4|12919.7|12917.7|217
1611039000000|2021-01-19 06:50:00|12922.4|12920.4|12924.8|12922.8|12928.6|12926.6|12922.4|12920.4|145
1611039300000|2021-01-19 06:55:00|12924.9|12922.9|12923.6|12921.6|12927.9|12925.9|12922.8|12920.8|238
1611039600000|2021-01-19 07:00:00|12923.7|12921.7|12923.3|12921.3|12926.3|12924.3|12920.6|12918.6|358
1611039900000|2021-01-19 07:05:00|12923.4|12921.4|12921.2|12919.2|12925.6|12923.6|12920.3|12918.3|265
1611040200000|2021-01-19 07:10:00|12921.6|12919.6|12922.9|12920.9|12924.8|12922.8|12920.6|12918.6|127
1611040500000|2021-01-19 07:15:00|12922.1|12920.1|12925.8|12923.8|12927.6|12925.6|12919.4|12917.4|263
1611040800000|2021-01-19 07:20:00|12925.3|12923.3|12923.7|12921.7|12926.2|12924.2|12922.3|12920.3|101
1611041100000|2021-01-19 07:25:00|12923.8|12921.8|12931.9|12929.9|12933.6|12931.6|12923.3|12921.3|286
1611041400000|2021-01-19 07:30:00|12932.1|12930.1|12943.8|12941.8|12948.6|12946.6|12931.6|12929.6|630
1611041700000|2021-01-19 07:35:00|12944.1|12942.1|12941.3|12939.3|12944.2|12942.2|12939.3|12937.3|623
1611042000000|2021-01-19 07:40:00|12941.2|12939.2|12935.8|12933.8|12942.4|12940.4|12935.8|12933.8|300
1611042300000|2021-01-19 07:45:00|12935.7|12933.7|12938.1|12936.1|12940.2|12938.2|12934.9|12932.9|583
1611042600000|2021-01-19 07:50:00|12938.3|12936.3|12943.4|12941.4|12947.1|12945.1|12937.4|12935.4|411
1611042900000|2021-01-19 07:55:00|12943.3|12941.3|12946.1|12944.1|12947.3|12945.3|12941.7|12939.7|469
1611043200000|2021-01-19 08:00:00|12945.6|12943.6|12935.1|12933.1|12946.6|12944.6|12934.3|12932.3|1019
1611043500000|2021-01-19 08:05:00|12934.9|12932.9|12935.8|12933.8|12940.9|12938.9|12932.4|12930.4|588
1611043800000|2021-01-19 08:10:00|12936.2|12934.2|12939.7|12937.7|12941.6|12939.6|12934.2|12932.2|469
1611044100000|2021-01-19 08:15:00|12939.8|12937.8|12933.9|12931.9|12940.3|12938.3|12933.4|12931.4|333
1611044400000|2021-01-19 08:20:00|12933.8|12931.8|12935.3|12933.3|12935.3|12933.3|12929.6|12927.6|453
1611044700000|2021-01-19 08:25:00|12935.1|12933.1|12925.3|12923.3|12935.4|12933.4|12923.2|12921.2|702
1611045000000|2021-01-19 08:30:00|12925.4|12923.4|12923.6|12921.6|12927.1|12925.1|12919.4|12917.4|537
1611045300000|2021-01-19 08:35:00|12923.4|12921.4|12926.2|12924.2|12928.3|12926.3|12916.6|12914.6|543
1611045600000|2021-01-19 08:40:00|12926.1|12924.1|12926.8|12924.8|12928.6|12926.6|12923.8|12921.8|468
1611045900000|2021-01-19 08:45:00|12926.7|12924.7|12927.2|12925.2|12927.7|12925.7|12922.9|12920.9|180
1611046200000|2021-01-19 08:50:00|12927.1|12925.1|12923.1|12921.1|12927.3|12925.3|12921.3|12919.3|325
1611046500000|2021-01-19 08:55:00|12923.2|12921.2|12920.2|12918.2|12925.1|12923.1|12918.3|12916.3|516
1611046800000|2021-01-19 09:00:00|12920.3|12918.3|12929.7|12927.7|12930.8|12928.8|12918.1|12916.1|641
1611047100000|2021-01-19 09:05:00|12929.8|12927.8|12926.6|12924.6|12930.3|12928.3|12923.7|12921.7|397
1611047400000|2021-01-19 09:10:00|12926.9|12924.9|12927.3|12925.3|12930.1|12928.1|12924.3|12922.3|388
1611047700000|2021-01-19 09:15:00|12927.2|12925.2|12927.3|12925.3|12930.1|12928.1|12923.3|12921.3|531
1611048000000|2021-01-19 09:20:00|12927.1|12925.1|12928.9|12926.9|12929.8|12927.8|12925.3|12923.3|338
1611048300000|2021-01-19 09:25:00|12928.8|12926.8|12923.8|12921.8|12929.8|12927.8|12921.7|12919.7|433
1611048600000|2021-01-19 09:30:00|12923.7|12921.7|12929.2|12927.2|12930.6|12928.6|12922.2|12920.2|444
1611048900000|2021-01-19 09:35:00|12929.1|12927.1|12927.2|12925.2|12931.2|12929.2|12927.2|12925.2|347
1611049200000|2021-01-19 09:40:00|12927.3|12925.3|12934.4|12932.4|12935.3|12933.3|12927.1|12925.1|325
1611049500000|2021-01-19 09:45:00|12934.2|12932.2|12933.3|12931.3|12936.6|12934.6|12933.2|12931.2|305
1611049800000|2021-01-19 09:50:00|12933.1|12931.1|12935.3|12933.3|12937.6|12935.6|12932.4|12930.4|378
1611050100000|2021-01-19 09:55:00|12935.4|12933.4|12934.9|12932.9|12936.3|12934.3|12931.6|12929.6|263
1611050400000|2021-01-19 10:00:00|12935.7|12933.7|12937.2|12935.2|12939.3|12937.3|12935.6|12933.6|393
1611050700000|2021-01-19 10:05:00|12937.3|12935.3|12938.6|12936.6|12941.6|12939.6|12937.2|12935.2|324
1611051000000|2021-01-19 10:10:00|12938.7|12936.7|12934.6|12932.6|12939.7|12937.7|12933.8|12931.8|196
1611051300000|2021-01-19 10:15:00|12934.8|12932.8|12934.2|12932.2|12936.1|12934.1|12933.3|12931.3|206
1611051600000|2021-01-19 10:20:00|12933.9|12931.9|12931.4|12929.4|12934.6|12932.6|12931.3|12929.3|188
1611051900000|2021-01-19 10:25:00|12930.7|12928.7|12933.4|12931.4|12933.4|12931.4|12929.2|12927.2|341
1611052200000|2021-01-19 10:30:00|12933.6|12931.6|12931.1|12929.1|12933.6|12931.6|12930.7|12928.7|184
1611052500000|2021-01-19 10:35:00|12931.2|12929.2|12934.3|12932.3|12935.1|12933.1|12930.7|12928.7|214
1611052800000|2021-01-19 10:40:00|12934.1|12932.1|12938.6|12936.6|12939.1|12937.1|12933.4|12931.4|296
1611053100000|2021-01-19 10:45:00|12938.2|12936.2|12939.7|12937.7|12941.3|12939.3|12936.6|12934.6|228
1611053400000|2021-01-19 10:50:00|12939.3|12937.3|12933.8|12931.8|12939.8|12937.8|12933.6|12931.6|217
1611053700000|2021-01-19 10:55:00|12934.1|12932.1|12935.3|12933.3|12938.4|12936.4|12933.4|12931.4|276
1611054000000|2021-01-19 11:00:00|12935.2|12933.2|12938.1|12936.1|12939.4|12937.4|12934.6|12932.6|340
1611054300000|2021-01-19 11:05:00|12938.2|12936.2|12939.2|12937.2|12940.4|12938.4|12935.9|12933.9|303
1611054600000|2021-01-19 11:10:00|12939.3|12937.3|12942.4|12940.4|12943.7|12941.7|12938.2|12936.2|361
1611054900000|2021-01-19 11:15:00|12942.6|12940.6|12941.1|12939.1|12942.8|12940.8|12939.3|12937.3|238
1611055200000|2021-01-19 11:20:00|12941.2|12939.2|12939.1|12937.1|12941.4|12939.4|12937.7|12935.7|167
1611055500000|2021-01-19 11:25:00|12939.2|12937.2|12940.1|12938.1|12940.8|12938.8|12938.4|12936.4|136
1611055800000|2021-01-19 11:30:00|12940.4|12938.4|12939.6|12937.6|12940.6|12938.6|12938.4|12936.4|134
1611056100000|2021-01-19 11:35:00|12939.7|12937.7|12937.8|12935.8|12940.6|12938.6|12936.4|12934.4|258
1611056400000|2021-01-19 11:40:00|12937.7|12935.7|12938.2|12936.2|12939.2|12937.2|12936.7|12934.7|157
1611056700000|2021-01-19 11:45:00|12938.4|12936.4|12939.1|12937.1|12939.8|12937.8|12936.6|12934.6|160
1611057000000|2021-01-19 11:50:00|12938.9|12936.9|12937.6|12935.6|12939.3|12937.3|12937.1|12935.1|112
1611057300000|2021-01-19 11:55:00|12937.4|12935.4|12941.2|12939.2|12942.1|12940.1|12936.9|12934.9|334
1611057600000|2021-01-19 12:00:00|12940.8|12938.8|12926.4|12924.4|12940.8|12938.8|12926.4|12924.4|998
1611057900000|2021-01-19 12:05:00|12926.9|12924.9|12927.3|12925.3|12928.7|12926.7|12924.6|12922.6|552
1611058200000|2021-01-19 12:10:00|12926.9|12924.9|12925.3|12923.3|12927.9|12925.9|12924.8|12922.8|404
1611058500000|2021-01-19 12:15:00|12925.4|12923.4|12927.6|12925.6|12929.7|12927.7|12922.2|12920.2|535
1611058800000|2021-01-19 12:20:00|12927.4|12925.4|12929.4|12927.4|12931.4|12929.4|12926.9|12924.9|397
1611059100000|2021-01-19 12:25:00|12929.3|12927.3|12923.9|12921.9|12930.8|12928.8|12922.9|12920.9|604
1611059400000|2021-01-19 12:30:00|12924.1|12922.1|12913.7|12911.7|12924.1|12922.1|12910.9|12908.9|1305
1611059700000|2021-01-19 12:35:00|12913.6|12911.6|12913.6|12911.6|12914.3|12912.3|12908.2|12906.2|639
1611060000000|2021-01-19 12:40:00|12913.4|12911.4|12909.8|12907.8|12913.8|12911.8|12909.6|12907.6|451
1611060300000|2021-01-19 12:45:00|12909.9|12907.9|12911.6|12909.6|12912.6|12910.6|12902.7|12900.7|915
1611060600000|2021-01-19 12:50:00|12911.4|12909.4|12911.7|12909.7|12914.1|12912.1|12909.2|12907.2|526
1611060900000|2021-01-19 12:55:00|12911.2|12909.2|12915.8|12913.8|12916.9|12914.9|12911.2|12909.2|592
1611061200000|2021-01-19 13:00:00|12915.7|12913.7|12916.9|12914.9|12917.9|12915.9|12910.2|12908.2|700
1611061500000|2021-01-19 13:05:00|12917.1|12915.1|12911.2|12909.2|12919.4|12917.4|12911.2|12909.2|646
1611061800000|2021-01-19 13:10:00|12911.4|12909.4|12915.7|12913.7|12917.6|12915.6|12910.3|12908.3|455
1611062100000|2021-01-19 13:15:00|12916.2|12914.2|12913.2|12911.2|12917.1|12915.1|12910.7|12908.7|289
1611062400000|2021-01-19 13:20:00|12913.1|12911.1|12913.2|12911.2|12913.9|12911.9|12905.1|12903.1|677
1611062700000|2021-01-19 13:25:00|12913.3|12911.3|12906.6|12904.6|12915.3|12913.3|12904.7|12902.7|595
1611063000000|2021-01-19 13:30:00|12906.4|12904.4|12910.1|12908.1|12911.4|12909.4|12905.6|12903.6|533
1611063300000|2021-01-19 13:35:00|12909.9|12907.9|12910.6|12908.6|12913.4|12911.4|12908.6|12906.6|310
1611063600000|2021-01-19 13:40:00|12910.2|12908.2|12913.7|12911.7|12914.7|12912.7|12907.6|12905.6|379
1611063900000|2021-01-19 13:45:00|12913.6|12911.6|12908.3|12906.3|12914.3|12912.3|12908.1|12906.1|407
1611064200000|2021-01-19 13:50:00|12908.2|12906.2|12907.7|12905.7|12911.4|12909.4|12906.9|12904.9|367
1611064500000|2021-01-19 13:55:00|12907.6|12905.6|12905.9|12903.9|12909.8|12907.8|12900.8|12898.8|826
1611064800000|2021-01-19 14:00:00|12905.8|12903.8|12904.8|12902.8|12907.9|12905.9|12901.6|12899.6|713
1611065100000|2021-01-19 14:05:00|12904.9|12902.9|12908.9|12906.9|12910.1|12908.1|12901.4|12899.4|672
1611065400000|2021-01-19 14:10:00|12909.1|12907.1|12913.9|12911.9|12914.1|12912.1|12904.9|12902.9|687
1611065700000|2021-01-19 14:15:00|12913.7|12911.7|12916.3|12914.3|12916.9|12914.9|12912.7|12910.7|759
1611066000000|2021-01-19 14:20:00|12916.6|12914.6|12916.6|12914.6|12917.3|12915.3|12914.4|12912.4|1067
1611066300000|2021-01-19 14:25:00|12916.3|12914.3|12905.9|12903.9|12916.3|12914.3|12904.7|12902.7|1448
1611066600000|2021-01-19 14:30:00|12904.6|12902.6|12923.9|12922.9|12938.6|12937.6|12897.8|12896.8|16879
1611066900000|2021-01-19 14:35:00|12924.4|12923.4|12907.4|12906.4|12932.3|12931.3|12903.8|12902.8|11764
1611067200000|2021-01-19 14:40:00|12907.7|12906.7|12904.4|12903.4|12931.7|12930.7|12904.2|12903.2|10584
1611067500000|2021-01-19 14:45:00|12904.7|12903.7|12886.4|12885.4|12915.4|12914.4|12882.1|12881.1|11646
1611067800000|2021-01-19 14:50:00|12888.9|12887.9|12874.3|12873.3|12895.8|12894.8|12873.9|12872.9|9071
1611068100000|2021-01-19 14:55:00|12874.4|12873.4|12892.9|12891.9|12892.9|12891.9|12869.2|12868.2|8565
1611068400000|2021-01-19 15:00:00|12893.1|12892.1|12896.2|12895.2|12899.1|12898.1|12866.6|12865.6|9501
1611068700000|2021-01-19 15:05:00|12895.9|12894.9|12906.2|12905.2|12912.7|12911.7|12895.9|12894.9|7979
1611069000000|2021-01-19 15:10:00|12906.8|12905.8|12918.5|12917.5|12920.8|12919.8|12893.8|12892.8|6784
1611069300000|2021-01-19 15:15:00|12919.3|12918.3|12896|12895|12922.8|12921.8|12892.3|12891.3|6798
1611069600000|2021-01-19 15:20:00|12895.8|12894.8|12874.8|12873.8|12896|12895|12874.5|12873.5|6545
1611069900000|2021-01-19 15:25:00|12874.3|12873.3|12892.4|12891.4|12893.4|12892.4|12873.5|12872.5|5561
1611070200000|2021-01-19 15:30:00|12893.3|12892.3|12889.3|12888.3|12900.3|12899.3|12885.3|12884.3|4702
1611070500000|2021-01-19 15:35:00|12889|12888|12882.5|12881.5|12891.8|12890.8|12879.8|12878.8|3759
1611070800000|2021-01-19 15:40:00|12882.8|12881.8|12899.9|12898.9|12899.9|12898.9|12875.3|12874.3|5114
1611071100000|2021-01-19 15:45:00|12900|12899|12900.3|12899.3|12910.5|12909.5|12898.5|12897.5|5170
1611071400000|2021-01-19 15:50:00|12900.8|12899.8|12884.3|12883.3|12902|12901|12882.9|12881.9|3910
1611071700000|2021-01-19 15:55:00|12884|12883|12888.5|12887.5|12891.4|12890.4|12880|12879|3907
1611072000000|2021-01-19 16:00:00|12887.7|12886.7|12899.9|12898.9|12901.8|12900.8|12886.5|12885.5|3726
1611072300000|2021-01-19 16:05:00|12900|12899|12894|12893|12908.7|12907.7|12881.9|12880.9|6023
1611072600000|2021-01-19 16:10:00|12894.5|12893.5|12871.5|12870.5|12899|12898|12870.5|12869.5|4602
1611072900000|2021-01-19 16:15:00|12871.3|12870.3|12868.7|12867.7|12878.3|12877.3|12858.7|12857.7|5943
1611073200000|2021-01-19 16:20:00|12869|12868|12870|12869|12874.4|12873.4|12859|12858|4114
1611073500000|2021-01-19 16:25:00|12869.8|12868.8|12877.3|12876.3|12878.9|12877.9|12864.8|12863.8|3410
1611073800000|2021-01-19 16:30:00|12877|12876|12880.5|12879.5|12883.8|12882.8|12872.5|12871.5|3453
1611074100000|2021-01-19 16:35:00|12881|12880|12888.5|12887.5|12888.5|12887.5|12872|12871|3022
1611074400000|2021-01-19 16:40:00|12888.7|12887.7|12892.5|12891.5|12895.3|12894.3|12888.5|12887.5|3219
1611074700000|2021-01-19 16:45:00|12892.4|12891.4|12901.3|12900.3|12902|12901|12892.4|12891.4|3236
1611075000000|2021-01-19 16:50:00|12900.9|12899.9|12911.5|12910.5|12915.8|12914.8|12900.9|12899.9|4207
1611075300000|2021-01-19 16:55:00|12912|12911|12909.3|12908.3|12914.5|12913.5|12909|12908|2551
1611075600000|2021-01-19 17:00:00|12908.9|12907.9|12922.5|12921.5|12924.3|12923.3|12905.4|12904.4|4388
1611075900000|2021-01-19 17:05:00|12921.9|12920.9|12914.5|12913.5|12922.4|12921.4|12911.2|12910.2|2698
1611076200000|2021-01-19 17:10:00|12914.8|12913.8|12925|12924|12925.8|12924.8|12912.5|12911.5|2721
1611076500000|2021-01-19 17:15:00|12924.8|12923.8|12927.2|12926.2|12930.8|12929.8|12923.2|12922.2|3065
1611076800000|2021-01-19 17:20:00|12927.3|12926.3|12926.8|12925.8|12928.5|12927.5|12923.5|12922.5|2254
1611077100000|2021-01-19 17:25:00|12926.7|12925.7|12927.3|12926.3|12929.2|12928.2|12923.9|12922.9|1914
1611077400000|2021-01-19 17:30:00|12927.5|12926.5|12931.9|12930.9|12937.4|12936.4|12927|12926|2795
1611077700000|2021-01-19 17:35:00|12932|12931|12940|12939|12943.3|12942.3|12931.3|12930.3|3526
1611078000000|2021-01-19 17:40:00|12939.7|12938.7|12951.6|12950.6|12952.8|12951.8|12932.3|12931.3|4530
1611078300000|2021-01-19 17:45:00|12952.1|12951.1|12952.7|12951.7|12955.4|12954.4|12950.4|12949.4|3911
1611078600000|2021-01-19 17:50:00|12952.6|12951.6|12951.7|12950.7|12954.2|12953.2|12949.6|12948.6|1683
1611078900000|2021-01-19 17:55:00|12951.4|12950.4|12964.2|12963.2|12966.2|12965.2|12951.4|12950.4|4249
1611079200000|2021-01-19 18:00:00|12964.1|12963.1|12969.9|12968.9|12971.3|12970.3|12963.4|12962.4|3747
1611079500000|2021-01-19 18:05:00|12970.1|12969.1|12976.8|12975.8|12977.6|12976.6|12970.1|12969.1|2692
1611079800000|2021-01-19 18:10:00|12976.4|12975.4|12976.2|12975.2|12979.7|12978.7|12973.4|12972.4|2531
1611080100000|2021-01-19 18:15:00|12976.4|12975.4|12971.3|12970.3|12976.9|12975.9|12969.4|12968.4|1779
1611080400000|2021-01-19 18:20:00|12971.4|12970.4|12975.4|12974.4|12976.8|12975.8|12968.4|12967.4|1664
1611080700000|2021-01-19 18:25:00|12975.2|12974.2|12976.6|12975.6|12981.7|12980.7|12972.6|12971.6|2051
1611081000000|2021-01-19 18:30:00|12976.8|12975.8|12974.7|12973.7|12980.8|12979.8|12970.4|12969.4|1875
1611081300000|2021-01-19 18:35:00|12974.8|12973.8|12983.6|12982.6|12987.3|12986.3|12974.8|12973.8|2578
1611081600000|2021-01-19 18:40:00|12983.4|12982.4|12985.6|12984.6|12986.3|12985.3|12980.7|12979.7|1856
1611081900000|2021-01-19 18:45:00|12986.1|12985.1|12991.4|12990.4|12992.2|12991.2|12983.8|12982.8|2435
1611082200000|2021-01-19 18:50:00|12991.1|12990.1|12998.9|12997.9|13000.1|12999.1|12991.1|12990.1|3228
1611082500000|2021-01-19 18:55:00|12998.8|12997.8|12997.2|12996.2|12999.8|12998.8|12995.4|12994.4|2174
1611082800000|2021-01-19 19:00:00|12997.4|12996.4|12995.1|12994.1|13000.4|12999.4|12991.7|12990.7|3263
1611083100000|2021-01-19 19:05:00|12994.7|12993.7|12996.2|12995.2|12997.6|12996.6|12993.4|12992.4|1513
1611083400000|2021-01-19 19:10:00|12996.4|12995.4|12994.9|12993.9|13000.1|12999.1|12994.1|12993.1|1500
1611083700000|2021-01-19 19:15:00|12994.8|12993.8|12992.4|12991.4|12996.8|12995.8|12987.4|12986.4|2098
1611084000000|2021-01-19 19:20:00|12992.7|12991.7|12994.1|12993.1|12995.1|12994.1|12990.6|12989.6|1493
1611084300000|2021-01-19 19:25:00|12994.2|12993.2|12989.8|12988.8|12998.9|12997.9|12985.9|12984.9|2204
1611084600000|2021-01-19 19:30:00|12989.9|12988.9|12987.1|12986.1|12994.2|12993.2|12982.7|12981.7|2618
1611084900000|2021-01-19 19:35:00|12987.2|12986.2|12983.2|12982.2|12990.6|12989.6|12983.1|12982.1|1743
1611085200000|2021-01-19 19:40:00|12982.9|12981.9|12983.2|12982.2|12987.4|12986.4|12980.6|12979.6|2436
1611085500000|2021-01-19 19:45:00|12983.4|12982.4|12991.4|12990.4|12991.4|12990.4|12980.4|12979.4|2282
1611085800000|2021-01-19 19:50:00|12991.6|12990.6|12997.2|12996.2|12998.1|12997.1|12990.3|12989.3|2204
1611086100000|2021-01-19 19:55:00|12997.3|12996.3|12994.2|12993.2|13003.2|13002.2|12993.7|12992.7|2832
1611086400000|2021-01-19 20:00:00|12994.3|12993.3|13013.2|13012.2|13014.1|13013.1|12991.1|12990.1|6336
1611086700000|2021-01-19 20:05:00|13013.4|13012.4|13011.4|13010.4|13013.7|13012.7|13004.4|13003.4|2302
1611087000000|2021-01-19 20:10:00|13011.3|13010.3|13009.3|13008.3|13012.9|13011.9|13005.8|13004.8|1675
1611087300000|2021-01-19 20:15:00|13008.7|13007.7|13005.7|13004.7|13010.2|13009.2|13003.9|13002.9|1980
1611087600000|2021-01-19 20:20:00|13005.4|13004.4|12996.7|12995.7|13007.3|13006.3|12996.4|12995.4|1945
1611087900000|2021-01-19 20:25:00|12996.8|12995.8|12997.2|12996.2|13002.8|13001.8|12995.9|12994.9|1665
1611088200000|2021-01-19 20:30:00|12997.3|12996.3|13000.9|12999.9|13001.3|13000.3|12992.7|12991.7|2794
1611088500000|2021-01-19 20:35:00|13001|13000|13000.9|12999.9|13007.3|13006.3|12994.8|12993.8|3511
1611088800000|2021-01-19 20:40:00|13000.8|12999.8|13004|13003|13007.3|13006.3|12996.7|12995.7|2854
1611089100000|2021-01-19 20:45:00|13004.2|13003.2|12993.7|12992.7|13004.9|13003.9|12991.3|12990.3|2589
1611089400000|2021-01-19 20:50:00|12995.9|12994.9|13003.5|13002.5|13004.5|13003.5|12992.3|12991.3|5293
1611089700000|2021-01-19 20:55:00|13003.4|13002.4|12993.4|12992.4|13006.3|13005.3|12990.4|12989.4|10222
1611090000000|2021-01-19 21:00:00|12993.9|12991.9|13010.9|13008.9|13012.9|13010.9|12974.3|12972.3|9355
1611090300000|2021-01-19 21:05:00|13010.7|13008.7|13012.4|13010.4|13013.5|13011.5|13004.8|13002.8|1688
1611090600000|2021-01-19 21:10:00|13012.3|13010.3|13015.4|13010.4|13016.8|13014.8|13009.7|13007.7|1443
1611090900000|2021-01-19 21:15:00|13015.5|13010.5|13016.1|13011.1|13018.3|13013.3|13014.2|13009.2|0
1611091200000|2021-01-19 21:20:00|13016.2|13011.2|13018.8|13013.8|13019.3|13014.3|13016.2|13011.2|0
1611091500000|2021-01-19 21:25:00|13019.3|13014.3|13017|13012|13019.6|13014.6|13016.8|13011.8|0
1611091800000|2021-01-19 21:30:00|13015.9|13013.9|13021.7|13019.7|13022.9|13020.9|13015.9|13013.9|539
1611092100000|2021-01-19 21:35:00|13020.9|13018.9|13025.9|13023.9|13026.4|13024.4|13019.4|13017.4|343
1611092400000|2021-01-19 21:40:00|13026.4|13024.4|13029.7|13027.7|13029.7|13027.7|13026.4|13024.4|374
1611092700000|2021-01-19 21:45:00|13028.7|13026.7|13033.4|13031.4|13035.4|13033.4|13028.7|13026.7|506
1611093000000|2021-01-19 21:50:00|13034.2|13032.2|13039.9|13037.9|13040.7|13038.7|13033.2|13031.2|585
1611093300000|2021-01-19 21:55:00|13038.9|13036.9|13040.5|13035.5|13041.2|13039.2|13037.9|13035.5|339
1611093600000|2021-01-19 22:00:00|13040.6|13035.6|13039|13034|13041.7|13036.7|13038.5|13033.5|0
1611093900000|2021-01-19 22:05:00|13038.1|13033.1|13034.1|13029.1|13039.7|13034.7|13034|13029|0
1611094200000|2021-01-19 22:10:00|13034|13029|13033.5|13028.5|13034.3|13029.3|13033.3|13028.3|0
1611094500000|2021-01-19 22:15:00|13033.7|13028.7|13034.6|13029.6|13034.7|13029.7|13032.8|13027.8|0
1611094800000|2021-01-19 22:20:00|13034.3|13029.3|13033.5|13028.5|13034.7|13029.7|13033.1|13028.1|0
1611095100000|2021-01-19 22:25:00|13033.3|13028.3|13033.1|13028.1|13033.5|13028.5|13032.9|13027.9|0
1611095400000|2021-01-19 22:30:00|13032.5|13027.5|13033.5|13028.5|13034.7|13029.7|13032.5|13027.5|0
1611095700000|2021-01-19 22:35:00|13033|13028|13032.2|13027.2|13033|13028|13031.3|13026.3|0
1611096000000|2021-01-19 22:40:00|13032.3|13027.3|13030.5|13025.5|13032.4|13027.4|13030.5|13025.5|0
1611096300000|2021-01-19 22:45:00|13031|13026|13033.5|13028.5|13034.5|13029.5|13031|13026|0
1611096600000|2021-01-19 22:50:00|13034|13029|13033.8|13028.8|13035.1|13030.1|13033.6|13028.6|0
1611096900000|2021-01-19 22:55:00|13033.9|13028.9|13036.2|13031.2|13036.9|13031.9|13032.9|13027.9|0
1611097200000|2021-01-19 23:00:00|13038.9|13036.9|13055.8|13053.8|13056.4|13054.4|13038.4|13036.4|1197
1611097500000|2021-01-19 23:05:00|13055.9|13053.9|13056|13054|13058|13056|13052.5|13050.5|406
1611097800000|2021-01-19 23:10:00|13057.2|13055.2|13048.4|13046.4|13057.3|13055.3|13046|13044|423
1611098100000|2021-01-19 23:15:00|13048.2|13046.2|13050.4|13048.4|13051.2|13049.2|13046.3|13044.3|200
1611098400000|2021-01-19 23:20:00|13051.7|13049.7|13054.3|13052.3|13054.3|13052.3|13050.3|13048.3|161
1611098700000|2021-01-19 23:25:00|13054.4|13052.4|13061.9|13059.9|13061.9|13059.9|13054.3|13052.3|601
1611099000000|2021-01-19 23:30:00|13061.8|13059.8|13055.8|13053.8|13063.2|13061.2|13053.2|13051.2|503
1611099300000|2021-01-19 23:35:00|13055.4|13053.4|13055.8|13053.8|13059|13057|13054.9|13052.9|281
1611099600000|2021-01-19 23:40:00|13056.2|13054.2|13048.9|13046.9|13057.7|13055.7|13047.8|13045.8|410
1611099900000|2021-01-19 23:45:00|13049.3|13047.3|13055.8|13053.8|13056.3|13054.3|13049.3|13047.3|252
1611100200000|2021-01-19 23:50:00|13055.9|13053.9|13059.8|13057.8|13061.7|13059.7|13053.4|13051.4|395
1611100500000|2021-01-19 23:55:00|13059.7|13057.7|13059.7|13057.7|13059.8|13057.8|13054.8|13052.8|218
1611100800000|2021-01-20 00:00:00|13058.7|13056.7|13049|13047|13059.3|13057.3|13047.8|13045.8|452
1611101100000|2021-01-20 00:05:00|13049.3|13047.3|13050.3|13048.3|13054.3|13052.3|13046.8|13044.8|272
1611101400000|2021-01-20 00:10:00|13050.4|13048.4|13049.5|13047.5|13050.5|13048.5|13045.7|13043.7|194
1611101700000|2021-01-20 00:15:00|13049.4|13047.4|13047.5|13045.5|13050|13048|13045.5|13043.5|184
1611102000000|2021-01-20 00:20:00|13047.8|13045.8|13048.2|13046.2|13048.9|13046.9|13046.8|13044.8|192
1611102300000|2021-01-20 00:25:00|13047.8|13045.8|13049.5|13047.5|13050.7|13048.7|13046.7|13044.7|237
1611102600000|2021-01-20 00:30:00|13049.7|13047.7|13046.5|13044.5|13050.4|13048.4|13044.3|13042.3|245
1611102900000|2021-01-20 00:35:00|13046.7|13044.7|13052.3|13050.3|13052.4|13050.4|13046.2|13044.2|181
1611103200000|2021-01-20 00:40:00|13052.5|13050.5|13053.3|13051.3|13054.2|13052.2|13051.5|13049.5|125
1611103500000|2021-01-20 00:45:00|13053.4|13051.4|13048|13046|13053.4|13051.4|13046.7|13044.7|152
1611103800000|2021-01-20 00:50:00|13048.2|13046.2|13048.8|13046.8|13050.8|13048.8|13048|13046|106
1611104100000|2021-01-20 00:55:00|13048.9|13046.9|13048.5|13046.5|13050.3|13048.3|13047.2|13045.2|97
1611104400000|2021-01-20 01:00:00|13048.4|13046.4|13051.3|13049.3|13053.8|13051.8|13046.7|13044.7|164
1611104700000|2021-01-20 01:05:00|13051.2|13049.2|13034.3|13032.3|13051.2|13049.2|13033.2|13031.2|671
1611105000000|2021-01-20 01:10:00|13034.8|13032.8|13031.8|13029.8|13036.4|13034.4|13030.2|13028.2|587
1611105300000|2021-01-20 01:15:00|13031.5|13029.5|13040|13038|13040.7|13038.7|13031.5|13029.5|424
1611105600000|2021-01-20 01:20:00|13039.8|13037.8|13039.7|13037.7|13041.2|13039.2|13036.9|13034.9|195
1611105900000|2021-01-20 01:25:00|13039.8|13037.8|13030.9|13028.9|13040.7|13038.7|13028.7|13026.7|391
1611106200000|2021-01-20 01:30:00|13030.8|13028.8|13040.5|13038.5|13041.2|13039.2|13030.8|13028.8|456
1611106500000|2021-01-20 01:35:00|13040.7|13038.7|13036.9|13034.9|13044.8|13042.8|13036.8|13034.8|392
1611106800000|2021-01-20 01:40:00|13037|13035|13036.4|13034.4|13040.8|13038.8|13034.4|13032.4|228
1611107100000|2021-01-20 01:45:00|13036.5|13034.5|13044.8|13042.8|13045.5|13043.5|13036.4|13034.4|256
1611107400000|2021-01-20 01:50:00|13045|13043|13049.5|13047.5|13049.5|13047.5|13042.7|13040.7|296
1611107700000|2021-01-20 01:55:00|13049.4|13047.4|13047.8|13045.8|13051.5|13049.5|13046.5|13044.5|238
1611108000000|2021-01-20 02:00:00|13048.2|13046.2|13050.2|13048.2|13053|13051|13048|13046|227
1611108300000|2021-01-20 02:05:00|13050.3|13048.3|13053.7|13051.7|13054|13052|13050.2|13048.2|127
1611108600000|2021-01-20 02:10:00|13053.9|13051.9|13051.8|13049.8|13053.9|13051.9|13051.7|13049.7|148
1611108900000|2021-01-20 02:15:00|13051.9|13049.9|13050|13048|13053.9|13051.9|13048.9|13046.9|234
1611109200000|2021-01-20 02:20:00|13050.2|13048.2|13052.5|13050.5|13052.5|13050.5|13048.5|13046.5|156
1611109500000|2021-01-20 02:25:00|13052.8|13050.8|13051.7|13049.7|13053.9|13051.9|13051.7|13049.7|210
1611109800000|2021-01-20 02:30:00|13052.3|13050.3|13053.7|13051.7|13054|13052|13051.3|13049.3|282
1611110100000|2021-01-20 02:35:00|13053.8|13051.8|13055.5|13053.5|13057.2|13055.2|13051.5|13049.5|267
1611110400000|2021-01-20 02:40:00|13055.7|13053.7|13054.5|13052.5|13057.7|13055.7|13053.4|13051.4|158
1611110700000|2021-01-20 02:45:00|13054.7|13052.7|13054.4|13052.4|13057.3|13055.3|13053.9|13051.9|95
1611111000000|2021-01-20 02:50:00|13054.3|13052.3|13054.9|13052.9|13055.7|13053.7|13051|13049|168
1611111300000|2021-01-20 02:55:00|13055|13053|13055.3|13053.3|13055.7|13053.7|13052.3|13050.3|142
1611111600000|2021-01-20 03:00:00|13055.4|13053.4|13053.5|13051.5|13059.3|13057.3|13051.5|13049.5|377
1611111900000|2021-01-20 03:05:00|13053.7|13051.7|13052.9|13050.9|13055.5|13053.5|13052.4|13050.4|115
1611112200000|2021-01-20 03:10:00|13053|13051|13045.3|13043.3|13053|13051|13044.3|13042.3|398
1611112500000|2021-01-20 03:15:00|13045.4|13043.4|13044.4|13042.4|13047.9|13045.9|13042.5|13040.5|259
1611112800000|2021-01-20 03:20:00|13044.5|13042.5|13044|13042|13046.5|13044.5|13042.3|13040.3|260
1611113100000|2021-01-20 03:25:00|13043.8|13041.8|13041.2|13039.2|13044.4|13042.4|13040.7|13038.7|146
1611113400000|2021-01-20 03:30:00|13041.4|13039.4|13039.5|13037.5|13041.4|13039.4|13037.3|13035.3|305
1611113700000|2021-01-20 03:35:00|13039.7|13037.7|13041.3|13039.3|13042.8|13040.8|13037.9|13035.9|171
1611114000000|2021-01-20 03:40:00|13041.2|13039.2|13045.8|13043.8|13046.2|13044.2|13040.2|13038.2|182
1611114300000|2021-01-20 03:45:00|13045.9|13043.9|13047.3|13045.3|13047.5|13045.5|13045.8|13043.8|130
1611114600000|2021-01-20 03:50:00|13047|13045|13044.2|13042.2|13048|13046|13043.3|13041.3|137
1611114900000|2021-01-20 03:55:00|13044|13042|13044.3|13042.3|13045.7|13043.7|13043.2|13041.2|86
1611115200000|2021-01-20 04:00:00|13044.4|13042.4|13038.2|13036.2|13044.9|13042.9|13037.4|13035.4|286
1611115500000|2021-01-20 04:05:00|13038|13036|13037.2|13035.2|13041.2|13039.2|13031.2|13029.2|541
1611115800000|2021-01-20 04:10:00|13037.4|13035.4|13038.3|13036.3|13039.3|13037.3|13034.7|13032.7|88
1611116100000|2021-01-20 04:15:00|13038|13036|13035.2|13033.2|13039.3|13037.3|13033.5|13031.5|202
1611116400000|2021-01-20 04:20:00|13035.3|13033.3|13033.3|13031.3|13035.8|13033.8|13031|13029|254
1611116700000|2021-01-20 04:25:00|13033.4|13031.4|13036.9|13034.9|13038.5|13036.5|13033.4|13031.4|169
1611117000000|2021-01-20 04:30:00|13037.3|13035.3|13036.3|13034.3|13037.9|13035.9|13035.4|13033.4|112
1611117300000|2021-01-20 04:35:00|13036.4|13034.4|13037.7|13035.7|13039.7|13037.7|13036.4|13034.4|124
1611117600000|2021-01-20 04:40:00|13037.5|13035.5|13040.5|13038.5|13040.9|13038.9|13037.5|13035.5|139
1611117900000|2021-01-20 04:45:00|13040.7|13038.7|13040|13038|13040.7|13038.7|13039.4|13037.4|55
1611118200000|2021-01-20 04:50:00|13039.8|13037.8|13040.8|13038.8|13040.8|13038.8|13037.4|13035.4|104
1611118500000|2021-01-20 04:55:00|13040.7|13038.7|13039.9|13037.9|13041.4|13039.4|13039|13037|106
1611118800000|2021-01-20 05:00:00|13039.8|13037.8|13034.8|13032.8|13040.9|13038.9|13034.4|13032.4|217
1611119100000|2021-01-20 05:05:00|13034.9|13032.9|13041|13039|13043|13041|13033.9|13031.9|230
1611119400000|2021-01-20 05:10:00|13041.2|13039.2|13043.7|13041.7|13045.5|13043.5|13040.5|13038.5|129
1611119700000|2021-01-20 05:15:00|13043.5|13041.5|13046.5|13044.5|13047.2|13045.2|13042.7|13040.7|128
1611120000000|2021-01-20 05:20:00|13046.4|13044.4|13043.5|13041.5|13050.4|13048.4|13042.2|13040.2|241
1611120300000|2021-01-20 05:25:00|13043.4|13041.4|13049.7|13047.7|13051.8|13049.8|13042.4|13040.4|230
1611120600000|2021-01-20 05:30:00|13049.5|13047.5|13047.4|13045.4|13052.8|13050.8|13046.2|13044.2|306
1611120900000|2021-01-20 05:35:00|13047.9|13045.9|13050.3|13048.3|13052.8|13050.8|13047.8|13045.8|147
1611121200000|2021-01-20 05:40:00|13050.4|13048.4|13053.4|13051.4|13053.9|13051.9|13050.2|13048.2|121
1611121500000|2021-01-20 05:45:00|13053.3|13051.3|13058|13056|13058.5|13056.5|13052.3|13050.3|443
1611121800000|2021-01-20 05:50:00|13057.9|13055.9|13062.8|13060.8|13066|13064|13056.7|13054.7|626
1611122100000|2021-01-20 05:55:00|13062.9|13060.9|13057.3|13055.3|13064.3|13062.3|13057.3|13055.3|399
1611122400000|2021-01-20 06:00:00|13058.3|13056.3|13057.7|13055.7|13060.8|13058.8|13056.3|13054.3|207
1611122700000|2021-01-20 06:05:00|13057.3|13055.3|13055.2|13053.2|13057.9|13055.9|13054.5|13052.5|332
1611123000000|2021-01-20 06:10:00|13055.3|13053.3|13056.8|13054.8|13058|13056|13051.9|13049.9|191
1611123300000|2021-01-20 06:15:00|13056.5|13054.5|13060.5|13058.5|13063.5|13061.5|13055.8|13053.8|281
1611123600000|2021-01-20 06:20:00|13060.7|13058.7|13061.3|13059.3|13062|13060|13060|13058|89
1611123900000|2021-01-20 06:25:00|13061.4|13059.4|13062.3|13060.3|13063.3|13061.3|13059|13057|93
1611124200000|2021-01-20 06:30:00|13062.2|13060.2|13062.7|13060.7|13063.3|13061.3|13059.9|13057.9|132
1611124500000|2021-01-20 06:35:00|13062.5|13060.5|13063.4|13061.4|13065.2|13063.2|13062|13060|186
1611124800000|2021-01-20 06:40:00|13063.8|13061.8|13064.8|13062.8|13067.2|13065.2|13063.7|13061.7|319
1611125100000|2021-01-20 06:45:00|13064.9|13062.9|13072.5|13070.5|13072.9|13070.9|13064.8|13062.8|397
1611125400000|2021-01-20 06:50:00|13071.7|13069.7|13078.8|13076.8|13082|13080|13071.5|13069.5|867
1611125700000|2021-01-20 06:55:00|13078.9|13076.9|13072.2|13070.2|13079.3|13077.3|13071.7|13069.7|499
1611126000000|2021-01-20 07:00:00|13072.3|13070.3|13069.9|13067.9|13074.4|13072.4|13067.5|13065.5|470
1611126300000|2021-01-20 07:05:00|13070.3|13068.3|13073.3|13071.3|13073.3|13071.3|13068.5|13066.5|143
1611126600000|2021-01-20 07:10:00|13073.2|13071.2|13073.7|13071.7|13074.8|13072.8|13071.4|13069.4|138
1611126900000|2021-01-20 07:15:00|13073.5|13071.5|13071.2|13069.2|13074.4|13072.4|13069.3|13067.3|150
1611127200000|2021-01-20 07:20:00|13071.3|13069.3|13072|13070|13072.2|13070.2|13069.5|13067.5|82
1611127500000|2021-01-20 07:25:00|13071.3|13069.3|13072.7|13070.7|13074.3|13072.3|13070|13068|166
1611127800000|2021-01-20 07:30:00|13072.8|13070.8|13076.9|13074.9|13076.9|13074.9|13072.8|13070.8|203
1611128100000|2021-01-20 07:35:00|13076.8|13074.8|13076.5|13074.5|13079.9|13077.9|13072.9|13070.9|344
1611128400000|2021-01-20 07:40:00|13076.8|13074.8|13076.8|13074.8|13080.8|13078.8|13075.5|13073.5|216
1611128700000|2021-01-20 07:45:00|13076.9|13074.9|13073.5|13071.5|13078.3|13076.3|13073.3|13071.3|162
1611129000000|2021-01-20 07:50:00|13073.8|13071.8|13070.2|13068.2|13076.8|13074.8|13069.7|13067.7|217
1611129300000|2021-01-20 07:55:00|13070.5|13068.5|13066.9|13064.9|13072.3|13070.3|13063.9|13061.9|359
1611129600000|2021-01-20 08:00:00|13066.4|13064.4|13056.5|13054.5|13067.4|13065.4|13055.7|13053.7|951
1611129900000|2021-01-20 08:05:00|13056.4|13054.4|13065.5|13063.5|13068.3|13066.3|13056.4|13054.4|572
1611130200000|2021-01-20 08:10:00|13065.7|13063.7|13063.3|13061.3|13067|13065|13061.5|13059.5|359
1611130500000|2021-01-20 08:15:00|13062.5|13060.5|13064.3|13062.3|13064.7|13062.7|13058.5|13056.5|450
1611130800000|2021-01-20 08:20:00|13064.4|13062.4|13074.4|13072.4|13075.4|13073.4|13064.2|13062.2|420
1611131100000|2021-01-20 08:25:00|13073.5|13071.5|13072|13070|13075.3|13073.3|13071.3|13069.3|294
1611131400000|2021-01-20 08:30:00|13071.8|13069.8|13073.3|13071.3|13074.7|13072.7|13063.9|13061.9|474
1611131700000|2021-01-20 08:35:00|13073.2|13071.2|13079|13077|13080.2|13078.2|13071.4|13069.4|476
1611132000000|2021-01-20 08:40:00|13078.8|13076.8|13092.7|13090.7|13095.7|13093.7|13077.3|13075.3|1348
1611132300000|2021-01-20 08:45:00|13092.3|13090.3|13086.4|13084.4|13098|13096|13085|13083|1279
1611132600000|2021-01-20 08:50:00|13086.3|13084.3|13072.3|13070.3|13087|13085|13070.7|13068.7|847
1611132900000|2021-01-20 08:55:00|13072.5|13070.5|13077|13075|13078|13076|13072.2|13070.2|390
1611133200000|2021-01-20 09:00:00|13076.9|13074.9|13076.2|13074.2|13078.9|13076.9|13073.3|13071.3|407
1611133500000|2021-01-20 09:05:00|13075.8|13073.8|13070|13068|13077.2|13075.2|13069.2|13067.2|379
1611133800000|2021-01-20 09:10:00|13070.5|13068.5|13065.8|13063.8|13073.2|13071.2|13064.2|13062.2|444
1611134100000|2021-01-20 09:15:00|13065|13063|13074.7|13072.7|13074.7|13072.7|13065|13063|506
1611134400000|2021-01-20 09:20:00|13075|13073|13072.5|13070.5|13077.3|13075.3|13071.8|13069.8|374
1611134700000|2021-01-20 09:25:00|13072.2|13070.2|13074.7|13072.7|13077.8|13075.8|13071.3|13069.3|355
1611135000000|2021-01-20 09:30:00|13073.8|13071.8|13071|13069|13077.4|13075.4|13069.8|13067.8|297
1611135300000|2021-01-20 09:35:00|13070.9|13068.9|13074.2|13072.2|13075.3|13073.3|13066.5|13064.5|401
1611135600000|2021-01-20 09:40:00|13074.3|13072.3|13080.3|13078.3|13081.5|13079.5|13074.2|13072.2|598
1611135900000|2021-01-20 09:45:00|13080.4|13078.4|13081.2|13079.2|13087.4|13085.4|13078|13076|534
1611136200000|2021-01-20 09:50:00|13081.7|13079.7|13083.8|13081.8|13086.5|13084.5|13080.8|13078.8|288
1611136500000|2021-01-20 09:55:00|13083.9|13081.9|13088.7|13086.7|13091.8|13089.8|13083.9|13081.9|426
1611136800000|2021-01-20 10:00:00|13089.3|13087.3|13088.8|13086.8|13089.3|13087.3|13084.9|13082.9|342
1611137100000|2021-01-20 10:05:00|13088.9|13086.9|13093.4|13091.4|13096.7|13094.7|13087.5|13085.5|440
1611137400000|2021-01-20 10:10:00|13093.3|13091.3|13089|13087|13096.2|13094.2|13086.7|13084.7|576
1611137700000|2021-01-20 10:15:00|13089.2|13087.2|13091.4|13089.4|13093.9|13091.9|13086.9|13084.9|326
1611138000000|2021-01-20 10:20:00|13091.8|13089.8|13092|13090|13095.3|13093.3|13089.3|13087.3|389
1611138300000|2021-01-20 10:25:00|13092.2|13090.2|13091.3|13089.3|13094.7|13092.7|13090.4|13088.4|233
1611138600000|2021-01-20 10:30:00|13091.4|13089.4|13089.9|13087.9|13094|13092|13088.3|13086.3|409
1611138900000|2021-01-20 10:35:00|13090|13088|13098.7|13096.7|13101.3|13099.3|13089|13087|904
1611139200000|2021-01-20 10:40:00|13098.3|13096.3|13099|13097|13101.7|13099.7|13095.9|13093.9|380
1611139500000|2021-01-20 10:45:00|13099.5|13097.5|13101|13099|13101.5|13099.5|13097.2|13095.2|522
1611139800000|2021-01-20 10:50:00|13100.9|13098.9|13104.7|13102.7|13105.3|13103.3|13099.2|13097.2|550
1611140100000|2021-01-20 10:55:00|13104.8|13102.8|13104.2|13102.2|13107.5|13105.5|13102.7|13100.7|761
1611140400000|2021-01-20 11:00:00|13104.3|13102.3|13101.4|13099.4|13106.3|13104.3|13101.4|13099.4|532
1611140700000|2021-01-20 11:05:00|13101.8|13099.8|13102.7|13100.7|13104|13102|13097.2|13095.2|537
1611141000000|2021-01-20 11:10:00|13102.5|13100.5|13103.9|13101.9|13104|13102|13099.8|13097.8|164
1611141300000|2021-01-20 11:15:00|13104|13102|13098.5|13096.5|13104|13102|13097.8|13095.8|388
1611141600000|2021-01-20 11:20:00|13098.7|13096.7|13098.7|13096.7|13100.4|13098.4|13096.3|13094.3|372
1611141900000|2021-01-20 11:25:00|13099|13097|13094.8|13092.8|13099.2|13097.2|13091.7|13089.7|629
1611142200000|2021-01-20 11:30:00|13094.9|13092.9|13092.3|13090.3|13095.3|13093.3|13091|13089|419
1611142500000|2021-01-20 11:35:00|13092.5|13090.5|13095.5|13093.5|13096.5|13094.5|13090.9|13088.9|457
1611142800000|2021-01-20 11:40:00|13095.8|13093.8|13095.3|13093.3|13096.9|13094.9|13093.5|13091.5|228
1611143100000|2021-01-20 11:45:00|13095.4|13093.4|13095.8|13093.8|13096.9|13094.9|13094.2|13092.2|212
1611143400000|2021-01-20 11:50:00|13095.7|13093.7|13096|13094|13097.4|13095.4|13094|13092|219
1611143700000|2021-01-20 11:55:00|13096.2|13094.2|13099.2|13097.2|13100.7|13098.7|13096.2|13094.2|388
1611144000000|2021-01-20 12:00:00|13098.5|13096.5|13097.2|13095.2|13101.7|13099.7|13092.5|13090.5|922
1611144300000|2021-01-20 12:05:00|13097|13095|13095.9|13093.9|13099.5|13097.5|13093.4|13091.4|393
1611144600000|2021-01-20 12:10:00|13095.8|13093.8|13092.9|13090.9|13096.7|13094.7|13091.5|13089.5|332
1611144900000|2021-01-20 12:15:00|13093.3|13091.3|13093.3|13091.3|13094.5|13092.5|13091.2|13089.2|360
1611145200000|2021-01-20 12:20:00|13093|13091|13093.2|13091.2|13094.5|13092.5|13089.2|13087.2|472
1611145500000|2021-01-20 12:25:00|13093.3|13091.3|13092.8|13090.8|13094.3|13092.3|13091.2|13089.2|365
1611145800000|2021-01-20 12:30:00|13092.9|13090.9|13102|13100|13107|13105|13092.5|13090.5|970
1611146100000|2021-01-20 12:35:00|13101.8|13099.8|13101.9|13099.9|13102.7|13100.7|13100.3|13098.3|311
1611146400000|2021-01-20 12:40:00|13101.8|13099.8|13104|13102|13106.7|13104.7|13101.7|13099.7|552
1611146700000|2021-01-20 12:45:00|13104.2|13102.2|13101.7|13099.7|13106.4|13104.4|13101.4|13099.4|387
1611147000000|2021-01-20 12:50:00|13101.9|13099.9|13106.7|13104.7|13106.8|13104.8|13101.2|13099.2|386
1611147300000|2021-01-20 12:55:00|13106.5|13104.5|13115.7|13113.7|13116.2|13114.2|13105.9|13103.9|1363
1611147600000|2021-01-20 13:00:00|13116.7|13114.7|13115|13113|13118.3|13116.3|13113.3|13111.3|1224
1611147900000|2021-01-20 13:05:00|13115.2|13113.2|13113.3|13111.3|13117.4|13115.4|13112.5|13110.5|681
1611148200000|2021-01-20 13:10:00|13113.2|13111.2|13115.7|13113.7|13115.9|13113.9|13112.5|13110.5|517
1611148500000|2021-01-20 13:15:00|13116|13114|13115|13113|13122.7|13120.7|13113.8|13111.8|1309
1611148800000|2021-01-20 13:20:00|13115.3|13113.3|13117.2|13115.2|13118|13116|13113|13111|710
1611149100000|2021-01-20 13:25:00|13117.3|13115.3|13114.2|13112.2|13119.9|13117.9|13113.3|13111.3|926
1611149400000|2021-01-20 13:30:00|13113.8|13111.8|13115.2|13113.2|13117.2|13115.2|13112.8|13110.8|649
1611149700000|2021-01-20 13:35:00|13115.3|13113.3|13118.9|13116.9|13119.9|13117.9|13113.4|13111.4|662
1611150000000|2021-01-20 13:40:00|13119|13117|13122.7|13120.7|13124.3|13122.3|13117.5|13115.5|802
1611150300000|2021-01-20 13:45:00|13122.8|13120.8|13123.2|13121.2|13125.2|13123.2|13119.2|13117.2|1266
1611150600000|2021-01-20 13:50:00|13122.3|13120.3|13127.5|13125.5|13129.2|13127.2|13122.3|13120.3|983
1611150900000|2021-01-20 13:55:00|13127.4|13125.4|13129.9|13127.9|13130.9|13128.9|13124.9|13122.9|1028
1611151200000|2021-01-20 14:00:00|13129.4|13127.4|13135.9|13133.9|13137.7|13135.7|13129.4|13127.4|1798
1611151500000|2021-01-20 14:05:00|13136.2|13134.2|13133.7|13131.7|13136.5|13134.5|13131|13129|1154
1611151800000|2021-01-20 14:10:00|13133.5|13131.5|13140.2|13138.2|13141|13139|13133.4|13131.4|1316
1611152100000|2021-01-20 14:15:00|13140.3|13138.3|13138.4|13136.4|13144.7|13142.7|13137.5|13135.5|1404
1611152400000|2021-01-20 14:20:00|13138.2|13136.2|13140|13138|13143.9|13141.9|13137.7|13135.7|1322
1611152700000|2021-01-20 14:25:00|13140.2|13138.2|13146.4|13144.4|13147.3|13145.3|13139.8|13137.8|2798
1611153000000|2021-01-20 14:30:00|13145.9|13144.9|13152.4|13151.4|13158|13157|13129.9|13128.9|17534
1611153300000|2021-01-20 14:35:00|13151.9|13150.9|13184.3|13183.3|13185|13184|13151.9|13150.9|13887
1611153600000|2021-01-20 14:40:00|13184.4|13183.4|13191.8|13190.8|13199.7|13198.7|13181.9|13180.9|10518
1611153900000|2021-01-20 14:45:00|13192.3|13191.3|13194.9|13193.9|13196.2|13195.2|13183.4|13182.4|8042
1611154200000|2021-01-20 14:50:00|13195.2|13194.2|13172.4|13171.4|13203.3|13202.3|13169.4|13168.4|10058
1611154500000|2021-01-20 14:55:00|13172.5|13171.5|13171|13170|13192.4|13191.4|13170.2|13169.2|7092
1611154800000|2021-01-20 15:00:00|13172.2|13171.2|13184.2|13183.2|13187.2|13186.2|13172.2|13171.2|5526
1611155100000|2021-01-20 15:05:00|13183.9|13182.9|13214.7|13213.7|13215.7|13214.7|13181.7|13180.7|9518
1611155400000|2021-01-20 15:10:00|13214.9|13213.9|13238.9|13237.9|13244.3|13243.3|13213.9|13212.9|11365
1611155700000|2021-01-20 15:15:00|13238.4|13237.4|13235.4|13234.4|13246.4|13245.4|13233.5|13232.5|8506
1611156000000|2021-01-20 15:20:00|13235.1|13234.1|13235.9|13234.9|13242.9|13241.9|13230.4|13229.4|6656
1611156300000|2021-01-20 15:25:00|13236.1|13235.1|13239.4|13238.4|13243.9|13242.9|13234.5|13233.5|4460
1611156600000|2021-01-20 15:30:00|13239.1|13238.1|13249.1|13248.1|13250.8|13249.8|13234.6|13233.6|5950
1611156900000|2021-01-20 15:35:00|13248.9|13247.9|13247.6|13246.6|13254.5|13253.5|13246.4|13245.4|3559
1611157200000|2021-01-20 15:40:00|13247.1|13246.1|13244.6|13243.6|13255.6|13254.6|13243.4|13242.4|4271
1611157500000|2021-01-20 15:45:00|13245.4|13244.4|13242.9|13241.9|13257|13256|13242.6|13241.6|4705
1611157800000|2021-01-20 15:50:00|13242.4|13241.4|13240.5|13239.5|13246|13245|13235.4|13234.4|5282
1611158100000|2021-01-20 15:55:00|13240.3|13239.3|13246.1|13245.1|13252.1|13251.1|13238.5|13237.5|4002
1611158400000|2021-01-20 16:00:00|13245.9|13244.9|13235.6|13234.6|13246.4|13245.4|13233.5|13232.5|4436
1611158700000|2021-01-20 16:05:00|13235.4|13234.4|13217.6|13216.6|13235.4|13234.4|13214|13213|6737
1611159000000|2021-01-20 16:10:00|13217.8|13216.8|13237.6|13236.6|13238.1|13237.1|13217.8|13216.8|4060
1611159300000|2021-01-20 16:15:00|13237.1|13236.1|13250.3|13249.3|13250.8|13249.8|13235.6|13234.6|4436
1611159600000|2021-01-20 16:20:00|13250.5|13249.5|13257.4|13256.4|13263.5|13262.5|13247.6|13246.6|5454
1611159900000|2021-01-20 16:25:00|13257.3|13256.3|13251.9|13250.9|13257.4|13256.4|13245.5|13244.5|3540
1611160200000|2021-01-20 16:30:00|13251.8|13250.8|13247.1|13246.1|13254.1|13253.1|13243.1|13242.1|2830
1611160500000|2021-01-20 16:35:00|13246.9|13245.9|13243.9|13242.9|13250.4|13249.4|13239.9|13238.9|2902
1611160800000|2021-01-20 16:40:00|13244.3|13243.3|13255.9|13254.9|13258.8|13257.8|13243.8|13242.8|2828
1611161100000|2021-01-20 16:45:00|13255.8|13254.8|13253.5|13252.5|13258.4|13257.4|13250|13249|2355
1611161400000|2021-01-20 16:50:00|13253.6|13252.6|13250.6|13249.6|13261.5|13260.5|13249.6|13248.6|2807
1611161700000|2021-01-20 16:55:00|13250.5|13249.5|13257.5|13256.5|13258.4|13257.4|13243.4|13242.4|3644
1611162000000|2021-01-20 17:00:00|13257.8|13256.8|13258.9|13257.9|13268|13267|13257.8|13256.8|3999
1611162300000|2021-01-20 17:05:00|13258.6|13257.6|13257.1|13256.1|13262.5|13261.5|13254.8|13253.8|2587
1611162600000|2021-01-20 17:10:00|13257.3|13256.3|13251.5|13250.5|13260.3|13259.3|13251.3|13250.3|2275
1611162900000|2021-01-20 17:15:00|13252|13251|13255.5|13254.5|13258.4|13257.4|13251|13250|1755
1611163200000|2021-01-20 17:20:00|13255.6|13254.6|13262.1|13261.1|13267.4|13266.4|13251|13250|3189
1611163500000|2021-01-20 17:25:00|13262|13261|13261.4|13260.4|13266|13265|13259.8|13258.8|2081
1611163800000|2021-01-20 17:30:00|13261.6|13260.6|13266.4|13265.4|13270.5|13269.5|13261.3|13260.3|2803
1611164100000|2021-01-20 17:35:00|13266.3|13265.3|13274.8|13273.8|13279.1|13278.1|13265|13264|3371
1611164400000|2021-01-20 17:40:00|13275.2|13274.2|13281.6|13280.6|13282.3|13281.3|13275.2|13274.2|2768
1611164700000|2021-01-20 17:45:00|13281.1|13280.1|13280.8|13279.8|13283.6|13282.6|13278.7|13277.7|1906
1611165000000|2021-01-20 17:50:00|13280.6|13279.6|13277.8|13276.8|13280.7|13279.7|13274.6|13273.6|2706
1611165300000|2021-01-20 17:55:00|13278|13277|13276.3|13275.3|13280.6|13279.6|13271.1|13270.1|2228
1611165600000|2021-01-20 18:00:00|13277.1|13276.1|13282.8|13281.8|13288.5|13287.5|13276.3|13275.3|3158
1611165900000|2021-01-20 18:05:00|13282.6|13281.6|13282.1|13281.1|13284.2|13283.2|13275.6|13274.6|2143
1611166200000|2021-01-20 18:10:00|13282.2|13281.2|13289.6|13288.6|13290.3|13289.3|13280.3|13279.3|1852
1611166500000|2021-01-20 18:15:00|13289.8|13288.8|13289.6|13288.6|13294|13293|13289|13288|2688
1611166800000|2021-01-20 18:20:00|13289.8|13288.8|13285.7|13284.7|13290.5|13289.5|13282.1|13281.1|2150
1611167100000|2021-01-20 18:25:00|13285.6|13284.6|13286.5|13285.5|13296.2|13295.2|13282.5|13281.5|2989
1611167400000|2021-01-20 18:30:00|13286.7|13285.7|13301.3|13300.3|13301.8|13300.8|13286.7|13285.7|2892
1611167700000|2021-01-20 18:35:00|13301.2|13300.2|13293.1|13292.1|13303.1|13302.1|13290.5|13289.5|2929
1611168000000|2021-01-20 18:40:00|13293|13292|13275.6|13274.6|13293|13292|13275.5|13274.5|3433
1611168300000|2021-01-20 18:45:00|13275.3|13274.3|13276.8|13275.8|13280.8|13279.8|13274.1|13273.1|2543
1611168600000|2021-01-20 18:50:00|13277.1|13276.1|13287.1|13286.1|13288.2|13287.2|13274.6|13273.6|2509
1611168900000|2021-01-20 18:55:00|13287.3|13286.3|13289.6|13288.6|13291.1|13290.1|13286.3|13285.3|1911
1611169200000|2021-01-20 19:00:00|13289.7|13288.7|13289.3|13288.3|13290.8|13289.8|13283.3|13282.3|1935
1611169500000|2021-01-20 19:05:00|13289.2|13288.2|13295.1|13294.1|13296.5|13295.5|13285|13284|2229
1611169800000|2021-01-20 19:10:00|13294.7|13293.7|13282.8|13281.8|13295.1|13294.1|13276.1|13275.1|3810
1611170100000|2021-01-20 19:15:00|13282.7|13281.7|13291.2|13290.2|13295.3|13294.3|13282.5|13281.5|3486
1611170400000|2021-01-20 19:20:00|13291.3|13290.3|13290.6|13289.6|13293|13292|13282.6|13281.6|2191
1611170700000|2021-01-20 19:25:00|13290.7|13289.7|13307.6|13306.6|13308|13307|13290.1|13289.1|4108
1611171000000|2021-01-20 19:30:00|13306.6|13305.6|13308|13307|13309|13308|13302.3|13301.3|3297
1611171300000|2021-01-20 19:35:00|13307.8|13306.8|13315.2|13314.2|13316.2|13315.2|13303.2|13302.2|3236
1611171600000|2021-01-20 19:40:00|13315|13314|13320.7|13319.7|13321.6|13320.6|13313|13312|2814
1611171900000|2021-01-20 19:45:00|13320.6|13319.6|13324.1|13323.1|13325.3|13324.3|13319.3|13318.3|2974
1611172200000|2021-01-20 19:50:00|13324.6|13323.6|13317.6|13316.6|13325.2|13324.2|13315.3|13314.3|2602
1611172500000|2021-01-20 19:55:00|13317.7|13316.7|13319.1|13318.1|13324.8|13323.8|13317.1|13316.1|2089
1611172800000|2021-01-20 20:00:00|13318.8|13317.8|13320.8|13319.8|13323.8|13322.8|13317.7|13316.7|2096
1611173100000|2021-01-20 20:05:00|13321|13320|13325.7|13324.7|13327|13326|13319.8|13318.8|2102
1611173400000|2021-01-20 20:10:00|13325.6|13324.6|13314.5|13313.5|13329.2|13328.2|13311.1|13310.1|3904
1611173700000|2021-01-20 20:15:00|13314.3|13313.3|13315.6|13314.6|13320.3|13319.3|13311.6|13310.6|1846
1611174000000|2021-01-20 20:20:00|13314.6|13313.6|13318.1|13317.1|13329.1|13328.1|13312.6|13311.6|3500
1611174300000|2021-01-20 20:25:00|13317.9|13316.9|13318.6|13317.6|13324.6|13323.6|13316.1|13315.1|3114
1611174600000|2021-01-20 20:30:00|13318.9|13317.9|13328|13327|13332.1|13331.1|13317.5|13316.5|3712
1611174900000|2021-01-20 20:35:00|13328.1|13327.1|13313.9|13312.9|13328.1|13327.1|13312.2|13311.2|3528
1611175200000|2021-01-20 20:40:00|13313.7|13312.7|13328.6|13327.6|13335|13334|13311.5|13310.5|4703
1611175500000|2021-01-20 20:45:00|13328.5|13327.5|13321.9|13320.9|13331|13330|13320|13319|2988
1611175800000|2021-01-20 20:50:00|13318.5|13317.5|13314.9|13313.9|13323|13322|13309.1|13308.1|6613
1611176100000|2021-01-20 20:55:00|13315.6|13314.6|13294.1|13293.1|13320.9|13319.9|13293.6|13292.6|13232
1611176400000|2021-01-20 21:00:00|13294.6|13292.6|13305.9|13303.9|13306.6|13304.6|13285.9|13283.9|8444
1611176700000|2021-01-20 21:05:00|13305.5|13303.5|13315.4|13313.4|13317|13315|13305.4|13303.4|3038
1611177000000|2021-01-20 21:10:00|13315.2|13313.2|13314.2|13309.2|13318.4|13316.4|13310.9|13308.9|1780
1611177300000|2021-01-20 21:15:00|13314|13309|13313.6|13308.6|13314|13309|13309|13304|0
1611177600000|2021-01-20 21:20:00|13313.5|13308.5|13315|13310|13315.6|13310.6|13313.1|13308.1|0
1611177900000|2021-01-20 21:25:00|13315.7|13310.7|13317.7|13312.7|13323.6|13318.6|13315.7|13310.7|0
1611178200000|2021-01-20 21:30:00|13312.4|13310.4|13309.6|13307.6|13314.1|13312.1|13307.1|13305.1|635
1611178500000|2021-01-20 21:35:00|13309.1|13307.1|13308.1|13306.1|13310.9|13308.9|13307.1|13305.1|603
1611178800000|2021-01-20 21:40:00|13307.6|13305.6|13304.6|13302.6|13309.9|13307.9|13304.1|13302.1|469
1611179100000|2021-01-20 21:45:00|13304.4|13302.4|13301.4|13299.4|13307.1|13305.1|13301.4|13299.4|422
1611179400000|2021-01-20 21:50:00|13301.9|13299.9|13300.1|13298.1|13302.4|13300.4|13299.6|13297.6|446
1611179700000|2021-01-20 21:55:00|13299.6|13297.6|13300.5|13295.5|13300.9|13298.9|13295.9|13293.9|459
1611180000000|2021-01-20 22:00:00|13301.1|13296.1|13303.5|13298.5|13303.5|13298.5|13300.1|13295.1|0
1611180300000|2021-01-20 22:05:00|13303.3|13298.3|13303.3|13298.3|13303.4|13298.4|13303.3|13298.3|0
1611180600000|2021-01-20 22:10:00|13303.5|13298.5|13304.2|13299.2|13304.4|13299.4|13303.3|13298.3|0
1611180900000|2021-01-20 22:15:00|13304.3|13299.3|13304.6|13299.6|13304.7|13299.7|13304.2|13299.2|0
1611181200000|2021-01-20 22:20:00|13304.7|13299.7|13307.2|13302.2|13308.4|13303.4|13304.6|13299.6|0
1611181500000|2021-01-20 22:25:00|13307.3|13302.3|13308.2|13303.2|13308.2|13303.2|13307.1|13302.1|0
1611181800000|2021-01-20 22:30:00|13308.3|13303.3|13308.8|13303.8|13308.8|13303.8|13308.2|13303.2|0
1611182100000|2021-01-20 22:35:00|13308.7|13303.7|13310.6|13305.6|13310.6|13305.6|13307.9|13302.9|0
1611182400000|2021-01-20 22:40:00|13310.9|13305.9|13311.9|13306.9|13311.9|13306.9|13310.8|13305.8|0
1611182700000|2021-01-20 22:45:00|13312.1|13307.1|13313.3|13308.3|13313.4|13308.4|13312.1|13307.1|0
1611183000000|2021-01-20 22:50:00|13313.2|13308.2|13313.4|13308.4|13313.8|13308.8|13313|13308|0
1611183300000|2021-01-20 22:55:00|13313.5|13308.5|13312.7|13307.7|13313.7|13308.7|13312.7|13307.7|0
1611183600000|2021-01-20 23:00:00|13297.1|13295.1|13304.6|13302.6|13310.6|13308.6|13297.1|13295.1|624
1611183900000|2021-01-20 23:05:00|13304.2|13302.2|13312.2|13310.2|13317.1|13315.1|13302|13300|507
1611184200000|2021-01-20 23:10:00|13311.9|13309.9|13315.5|13313.5|13317.1|13315.1|13311.9|13309.9|295
1611184500000|2021-01-20 23:15:00|13315.6|13313.6|13318.7|13316.7|13323.4|13321.4|13313.9|13311.9|391
1611184800000|2021-01-20 23:20:00|13319.7|13317.7|13320.1|13318.1|13321.4|13319.4|13318.9|13316.9|176
1611185100000|2021-01-20 23:25:00|13320|13318|13325.4|13323.4|13325.4|13323.4|13319.4|13317.4|198
1611185400000|2021-01-20 23:30:00|13325.6|13323.6|13322.7|13320.7|13325.6|13323.6|13321.4|13319.4|190
1611185700000|2021-01-20 23:35:00|13322.9|13320.9|13325.6|13323.6|13329.4|13327.4|13322.9|13320.9|446
1611186000000|2021-01-20 23:40:00|13325.5|13323.5|13329.5|13327.5|13330|13328|13323.5|13321.5|231
1611186300000|2021-01-20 23:45:00|13329.6|13327.6|13323.9|13321.9|13329.6|13327.6|13323.9|13321.9|194
1611186600000|2021-01-20 23:50:00|13324|13322|13325|13323|13325.7|13323.7|13322.7|13320.7|109
1611186900000|2021-01-20 23:55:00|13324.9|13322.9|13323.9|13321.9|13325.5|13323.5|13322.9|13320.9|79
1611187200000|2021-01-21 00:00:00|13324|13322|13325.1|13323.1|13325.2|13323.2|13315.4|13313.4|556
1611187500000|2021-01-21 00:05:00|13325.6|13323.6|13329.5|13327.5|13331.4|13329.4|13320.2|13318.2|615
1611187800000|2021-01-21 00:10:00|13329.7|13327.7|13320.9|13318.9|13330.1|13328.1|13320.6|13318.6|231
1611188100000|2021-01-21 00:15:00|13321|13319|13316.4|13314.4|13324.9|13322.9|13315.9|13313.9|328
1611188400000|2021-01-21 00:20:00|13316.7|13314.7|13322.4|13320.4|13324.4|13322.4|13315.6|13313.6|212
1611188700000|2021-01-21 00:25:00|13322.2|13320.2|13323.7|13321.7|13325|13323|13322.2|13320.2|81
1611189000000|2021-01-21 00:30:00|13323.6|13321.6|13324.5|13322.5|13325.7|13323.7|13321.7|13319.7|215
1611189300000|2021-01-21 00:35:00|13324.6|13322.6|13323.9|13321.9|13326.2|13324.2|13323|13321|152
1611189600000|2021-01-21 00:40:00|13323.6|13321.6|13327.4|13325.4|13327.9|13325.9|13321.5|13319.5|235
1611189900000|2021-01-21 00:45:00|13327.6|13325.6|13330|13328|13330.2|13328.2|13326.2|13324.2|268
1611190200000|2021-01-21 00:50:00|13330.1|13328.1|13332.6|13330.6|13332.7|13330.7|13329.6|13327.6|405
1611190500000|2021-01-21 00:55:00|13332.9|13330.9|13357|13355|13360.1|13358.1|13332.7|13330.7|2226
1611190800000|2021-01-21 01:00:00|13357.9|13355.9|13377.1|13375.1|13378|13376|13354.9|13352.9|1464
1611191100000|2021-01-21 01:05:00|13377.5|13375.5|13382.9|13380.9|13390.5|13388.5|13377.5|13375.5|1307
1611191400000|2021-01-21 01:10:00|13382.5|13380.5|13364.9|13362.9|13382.9|13380.9|13363.9|13361.9|1060
1611191700000|2021-01-21 01:15:00|13365|13363|13359.9|13357.9|13365.6|13363.6|13357.6|13355.6|738
1611192000000|2021-01-21 01:20:00|13360.2|13358.2|13358.1|13356.1|13360.5|13358.5|13356.2|13354.2|459
1611192300000|2021-01-21 01:25:00|13357.7|13355.7|13354.4|13352.4|13359.6|13357.6|13353.9|13351.9|442
1611192600000|2021-01-21 01:30:00|13354.6|13352.6|13354.7|13352.7|13359.6|13357.6|13353.9|13351.9|426
1611192900000|2021-01-21 01:35:00|13354.5|13352.5|13361.5|13359.5|13362.6|13360.6|13353.2|13351.2|414
1611193200000|2021-01-21 01:40:00|13361.7|13359.7|13366.2|13364.2|13367|13365|13358.7|13356.7|509
1611193500000|2021-01-21 01:45:00|13366.1|13364.1|13359.9|13357.9|13368.4|13366.4|13356.6|13354.6|481
1611193800000|2021-01-21 01:50:00|13359.5|13357.5|13363.2|13361.2|13363.4|13361.4|13359.1|13357.1|225
1611194100000|2021-01-21 01:55:00|13363.4|13361.4|13362.9|13360.9|13366.9|13364.9|13361.7|13359.7|260
1611194400000|2021-01-21 02:00:00|13362.7|13360.7|13363.9|13361.9|13366.2|13364.2|13360.4|13358.4|204
1611194700000|2021-01-21 02:05:00|13363.7|13361.7|13368|13366|13368.4|13366.4|13362.4|13360.4|276
1611195000000|2021-01-21 02:10:00|13368.1|13366.1|13365.6|13363.6|13368.4|13366.4|13364.5|13362.5|151
1611195300000|2021-01-21 02:15:00|13366|13364|13364.7|13362.7|13366.5|13364.5|13361.9|13359.9|269
1611195600000|2021-01-21 02:20:00|13364.6|13362.6|13362.2|13360.2|13366|13364|13361.6|13359.6|114
1611195900000|2021-01-21 02:25:00|13362.1|13360.1|13363|13361|13363.2|13361.2|13360.2|13358.2|155
1611196200000|2021-01-21 02:30:00|13362.6|13360.6|13357.4|13355.4|13363.4|13361.4|13356|13354|309
1611196500000|2021-01-21 02:35:00|13357.2|13355.2|13359.4|13357.4|13361.1|13359.1|13357|13355|131
1611196800000|2021-01-21 02:40:00|13359.5|13357.5|13366.5|13364.5|13367.1|13365.1|13359.4|13357.4|281
1611197100000|2021-01-21 02:45:00|13366.6|13364.6|13374.1|13372.1|13374.7|13372.7|13362.5|13360.5|608
1611197400000|2021-01-21 02:50:00|13374|13372|13376.2|13374.2|13382.6|13380.6|13372.4|13370.4|703
1611197700000|2021-01-21 02:55:00|13376.5|13374.5|13373.9|13371.9|13377.9|13375.9|13373.2|13371.2|239
1611198000000|2021-01-21 03:00:00|13374|13372|13377.4|13375.4|13378|13376|13372.5|13370.5|225
1611198300000|2021-01-21 03:05:00|13377.2|13375.2|13378.7|13376.7|13382.6|13380.6|13376.1|13374.1|381
1611198600000|2021-01-21 03:10:00|13378.9|13376.9|13377|13375|13384.4|13382.4|13374.2|13372.2|423
1611198900000|2021-01-21 03:15:00|13377.2|13375.2|13379.1|13377.1|13381.5|13379.5|13376.6|13374.6|376
1611199200000|2021-01-21 03:20:00|13379|13377|13376.9|13374.9|13383.7|13381.7|13376.2|13374.2|593
1611199500000|2021-01-21 03:25:00|13376.6|13374.6|13377.4|13375.4|13379.7|13377.7|13374.6|13372.6|376
1611199800000|2021-01-21 03:30:00|13377.5|13375.5|13375.4|13373.4|13380.2|13378.2|13374.7|13372.7|278
1611200100000|2021-01-21 03:35:00|13375.2|13373.2|13378.6|13376.6|13379.2|13377.2|13371.1|13369.1|434
1611200400000|2021-01-21 03:40:00|13379|13377|13381.5|13379.5|13382.1|13380.1|13377.9|13375.9|176
1611200700000|2021-01-21 03:45:00|13381.4|13379.4|13379.5|13377.5|13383.6|13381.6|13379.1|13377.1|242
1611201000000|2021-01-21 03:50:00|13379.6|13377.6|13384.4|13382.4|13386.1|13384.1|13379.1|13377.1|336
1611201300000|2021-01-21 03:55:00|13384.2|13382.2|13383.4|13381.4|13384.6|13382.6|13380|13378|269
1611201600000|2021-01-21 04:00:00|13383.2|13381.2|13383.5|13381.5|13387.5|13385.5|13380.1|13378.1|355
1611201900000|2021-01-21 04:05:00|13383.4|13381.4|13390.7|13388.7|13391|13389|13381.4|13379.4|444
1611202200000|2021-01-21 04:10:00|13390.9|13388.9|13393.9|13391.9|13395|13393|13388.9|13386.9|612
1611202500000|2021-01-21 04:15:00|13394|13392|13397.9|13395.9|13400.5|13398.5|13393.1|13391.1|1038
1611202800000|2021-01-21 04:20:00|13397.6|13395.6|13396.2|13394.2|13397.6|13395.6|13392.9|13390.9|413
1611203100000|2021-01-21 04:25:00|13396.5|13394.5|13397.7|13395.7|13398|13396|13395.4|13393.4|167
1611203400000|2021-01-21 04:30:00|13397.6|13395.6|13397.6|13395.6|13398|13396|13394|13392|295
1611203700000|2021-01-21 04:35:00|13397.5|13395.5|13395.9|13393.9|13397.9|13395.9|13394.6|13392.6|110
1611204000000|2021-01-21 04:40:00|13395.7|13393.7|13394.9|13392.9|13397|13395|13394.2|13392.2|89
1611204300000|2021-01-21 04:45:00|13395|13393|13394.7|13392.7|13397.1|13395.1|13393|13391|177
1611204600000|2021-01-21 04:50:00|13394.5|13392.5|13389.9|13387.9|13395.4|13393.4|13387.7|13385.7|299
1611204900000|2021-01-21 04:55:00|13390|13388|13388|13386|13391.5|13389.5|13387.6|13385.6|222
1611205200000|2021-01-21 05:00:00|13387.9|13385.9|13393.2|13391.2|13393.4|13391.4|13383.9|13381.9|467
1611205500000|2021-01-21 05:05:00|13393|13391|13390.6|13388.6|13393|13391|13387.5|13385.5|153
1611205800000|2021-01-21 05:10:00|13390.7|13388.7|13388|13386|13391.1|13389.1|13387.4|13385.4|108
1611206100000|2021-01-21 05:15:00|13388.1|13386.1|13387.4|13385.4|13389|13387|13385.4|13383.4|123
1611206400000|2021-01-21 05:20:00|13387.2|13385.2|13392.1|13390.1|13392.5|13390.5|13386.4|13384.4|112
1611206700000|2021-01-21 05:25:00|13392|13390|13390.9|13388.9|13395|13393|13390.4|13388.4|181
1611207000000|2021-01-21 05:30:00|13391|13389|13385.9|13383.9|13393.7|13391.7|13384.6|13382.6|187
1611207300000|2021-01-21 05:35:00|13386|13384|13382.1|13380.1|13386|13384|13380.1|13378.1|475
1611207600000|2021-01-21 05:40:00|13382.2|13380.2|13383|13381|13385.2|13383.2|13381.2|13379.2|157
1611207900000|2021-01-21 05:45:00|13383.1|13381.1|13382.5|13380.5|13383.5|13381.5|13381.2|13379.2|139
1611208200000|2021-01-21 05:50:00|13382.2|13380.2|13384|13382|13386.6|13384.6|13381.2|13379.2|176
1611208500000|2021-01-21 05:55:00|13384.1|13382.1|13387.6|13385.6|13388.1|13386.1|13384.1|13382.1|201
1611208800000|2021-01-21 06:00:00|13386.9|13384.9|13390|13388|13390|13388|13386.9|13384.9|257
1611209100000|2021-01-21 06:05:00|13389.7|13387.7|13389.2|13387.2|13391.2|13389.2|13388.6|13386.6|216
1611209400000|2021-01-21 06:10:00|13389.4|13387.4|13383.6|13381.6|13389.7|13387.7|13382.6|13380.6|433
1611209700000|2021-01-21 06:15:00|13383.4|13381.4|13374.2|13372.2|13383.4|13381.4|13373.1|13371.1|457
1611210000000|2021-01-21 06:20:00|13375.2|13373.2|13371|13369|13376|13374|13369.9|13367.9|357
1611210300000|2021-01-21 06:25:00|13370.9|13368.9|13366.4|13364.4|13373.4|13371.4|13365.2|13363.2|433
1611210600000|2021-01-21 06:30:00|13366.2|13364.2|13358.6|13356.6|13366.2|13364.2|13355.9|13353.9|1008
1611210900000|2021-01-21 06:35:00|13358.5|13356.5|13354.4|13352.4|13362.4|13360.4|13353.7|13351.7|492
1611211200000|2021-01-21 06:40:00|13354.1|13352.1|13361.2|13359.2|13362.2|13360.2|13353.9|13351.9|451
1611211500000|2021-01-21 06:45:00|13361.1|13359.1|13358.6|13356.6|13362.7|13360.7|13353.9|13351.9|462
1611211800000|2021-01-21 06:50:00|13358.7|13356.7|13362.7|13360.7|13362.7|13360.7|13356.5|13354.5|308
1611212100000|2021-01-21 06:55:00|13362.5|13360.5|13367|13365|13368|13366|13361.9|13359.9|268
1611212400000|2021-01-21 07:00:00|13366.9|13364.9|13369.5|13367.5|13369.6|13367.6|13362.2|13360.2|389
1611212700000|2021-01-21 07:05:00|13369.4|13367.4|13370.4|13368.4|13371.1|13369.1|13366.9|13364.9|231
1611213000000|2021-01-21 07:10:00|13370.6|13368.6|13364.6|13362.6|13370.7|13368.7|13364.6|13362.6|260
1611213300000|2021-01-21 07:15:00|13364.5|13362.5|13368.9|13366.9|13370.6|13368.6|13364.5|13362.5|199
1611213600000|2021-01-21 07:20:00|13368.5|13366.5|13369.6|13367.6|13370.4|13368.4|13368.5|13366.5|83
1611213900000|2021-01-21 07:25:00|13369.7|13367.7|13363.6|13361.6|13371.1|13369.1|13362.5|13360.5|205
1611214200000|2021-01-21 07:30:00|13363.5|13361.5|13362|13360|13365.4|13363.4|13361.1|13359.1|193
1611214500000|2021-01-21 07:35:00|13361.9|13359.9|13366.9|13364.9|13367|13365|13361.4|13359.4|98
1611214800000|2021-01-21 07:40:00|13367|13365|13368.1|13366.1|13370.9|13368.9|13366|13364|179
1611215100000|2021-01-21 07:45:00|13368|13366|13373.6|13371.6|13374.1|13372.1|13364.1|13362.1|307
1611215400000|2021-01-21 07:50:00|13373|13371|13374.6|13372.6|13377.6|13375.6|13373|13371|291
1611215700000|2021-01-21 07:55:00|13374.9|13372.9|13373.1|13371.1|13377.5|13375.5|13372.6|13370.6|149
1611216000000|2021-01-21 08:00:00|13371.6|13369.6|13379.6|13377.6|13381.1|13379.1|13369.2|13367.2|866
1611216300000|2021-01-21 08:05:00|13380|13378|13371|13369|13380.6|13378.6|13370.2|13368.2|570
1611216600000|2021-01-21 08:10:00|13371.2|13369.2|13368.4|13366.4|13373.9|13371.9|13367.2|13365.2|456
1611216900000|2021-01-21 08:15:00|13368.2|13366.2|13346.5|13344.5|13371.9|13369.9|13343.9|13341.9|1194
1611217200000|2021-01-21 08:20:00|13347.7|13345.7|13358.4|13356.4|13360.6|13358.6|13344.9|13342.9|937
1611217500000|2021-01-21 08:25:00|13358.2|13356.2|13360.1|13358.1|13363.6|13361.6|13357.5|13355.5|420
1611217800000|2021-01-21 08:30:00|13359.2|13357.2|13359.2|13357.2|13363|13361|13355.1|13353.1|397
1611218100000|2021-01-21 08:35:00|13358.7|13356.7|13357.5|13355.5|13360.5|13358.5|13352.5|13350.5|465
1611218400000|2021-01-21 08:40:00|13357.2|13355.2|13358.2|13356.2|13360|13358|13354.1|13352.1|307
1611218700000|2021-01-21 08:45:00|13358.1|13356.1|13358.4|13356.4|13361.1|13359.1|13355.4|13353.4|319
1611219000000|2021-01-21 08:50:00|13358|13356|13355.7|13353.7|13359|13357|13353.2|13351.2|334
1611219300000|2021-01-21 08:55:00|13356|13354|13359|13357|13361.4|13359.4|13353.9|13351.9|585
1611219600000|2021-01-21 09:00:00|13358.4|13356.4|13368.7|13366.7|13371.4|13369.4|13356.6|13354.6|880
1611219900000|2021-01-21 09:05:00|13368.9|13366.9|13365.2|13363.2|13368.9|13366.9|13360.1|13358.1|358
1611220200000|2021-01-21 09:10:00|13365.1|13363.1|13361.5|13359.5|13365.7|13363.7|13360.6|13358.6|332
1611220500000|2021-01-21 09:15:00|13361.4|13359.4|13359.9|13357.9|13363|13361|13358.7|13356.7|444
1611220800000|2021-01-21 09:20:00|13359.7|13357.7|13359|13357|13362.6|13360.6|13357.9|13355.9|343
1611221100000|2021-01-21 09:25:00|13358.9|13356.9|13359.7|13357.7|13360.2|13358.2|13353.2|13351.2|648
1611221400000|2021-01-21 09:30:00|13360|13358|13360.9|13358.9|13362.9|13360.9|13356.9|13354.9|431
1611221700000|2021-01-21 09:35:00|13361|13359|13360.1|13358.1|13361.4|13359.4|13357.7|13355.7|232
1611222000000|2021-01-21 09:40:00|13360.2|13358.2|13359.4|13357.4|13361.9|13359.9|13358.9|13356.9|194
1611222300000|2021-01-21 09:45:00|13359|13357|13361.4|13359.4|13363.2|13361.2|13358.2|13356.2|248
1611222600000|2021-01-21 09:50:00|13361.5|13359.5|13361|13359|13361.9|13359.9|13358.2|13356.2|189
1611222900000|2021-01-21 09:55:00|13361.2|13359.2|13358.7|13356.7|13361.9|13359.9|13357.1|13355.1|184
1611223200000|2021-01-21 10:00:00|13358.2|13356.2|13359.6|13357.6|13360.9|13358.9|13357.2|13355.2|197
1611223500000|2021-01-21 10:05:00|13359.7|13357.7|13357.2|13355.2|13360.6|13358.6|13356|13354|259
1611223800000|2021-01-21 10:10:00|13357.1|13355.1|13349.5|13347.5|13359.2|13357.2|13348.5|13346.5|605
1611224100000|2021-01-21 10:15:00|13349.4|13347.4|13352.5|13350.5|13354.4|13352.4|13347.6|13345.6|385
1611224400000|2021-01-21 10:20:00|13352.6|13350.6|13354.1|13352.1|13354.6|13352.6|13351|13349|234
1611224700000|2021-01-21 10:25:00|13354.2|13352.2|13352.9|13350.9|13357.5|13355.5|13352.9|13350.9|248
1611225000000|2021-01-21 10:30:00|13352.6|13350.6|13352.1|13350.1|13353.9|13351.9|13350.4|13348.4|229
1611225300000|2021-01-21 10:35:00|13351.5|13349.5|13352.5|13350.5|13353.4|13351.4|13349.7|13347.7|254
1611225600000|2021-01-21 10:40:00|13352.4|13350.4|13349.6|13347.6|13353.4|13351.4|13346.2|13344.2|311
1611225900000|2021-01-21 10:45:00|13349.5|13347.5|13356.4|13354.4|13356.4|13354.4|13348.7|13346.7|332
1611226200000|2021-01-21 10:50:00|13356.7|13354.7|13362.2|13360.2|13362.2|13360.2|13352.9|13350.9|367
1611226500000|2021-01-21 10:55:00|13362.4|13360.4|13360.7|13358.7|13364|13362|13359.2|13357.2|356
1611226800000|2021-01-21 11:00:00|13360.6|13358.6|13359.2|13357.2|13361.7|13359.7|13358|13356|270
1611227100000|2021-01-21 11:05:00|13359.4|13357.4|13357.1|13355.1|13361|13359|13355.2|13353.2|220
1611227400000|2021-01-21 11:10:00|13357|13355|13355.1|13353.1|13357|13355|13353.5|13351.5|217
1611227700000|2021-01-21 11:15:00|13355.2|13353.2|13356.4|13354.4|13357.9|13355.9|13354.4|13352.4|170
1611228000000|2021-01-21 11:20:00|13356.5|13354.5|13357.6|13355.6|13360.5|13358.5|13356.4|13354.4|291
1611228300000|2021-01-21 11:25:00|13357.5|13355.5|13361.2|13359.2|13361.6|13359.6|13357.4|13355.4|183
1611228600000|2021-01-21 11:30:00|13361.1|13359.1|13354.6|13352.6|13362.2|13360.2|13354.5|13352.5|357
1611228900000|2021-01-21 11:35:00|13354.7|13352.7|13354.5|13352.5|13356.1|13354.1|13353.7|13351.7|194
1611229200000|2021-01-21 11:40:00|13354.4|13352.4|13352.1|13350.1|13355.2|13353.2|13350.1|13348.1|282
1611229500000|2021-01-21 11:45:00|13351.9|13349.9|13358.2|13356.2|13358.9|13356.9|13349.4|13347.4|355
1611229800000|2021-01-21 11:50:00|13358.4|13356.4|13358.2|13356.2|13359|13357|13356.5|13354.5|202
1611230100000|2021-01-21 11:55:00|13358.4|13356.4|13362.2|13360.2|13362.9|13360.9|13357.4|13355.4|335
1611230400000|2021-01-21 12:00:00|13362.4|13360.4|13364.7|13362.7|13365.6|13363.6|13359.7|13357.7|762
1611230700000|2021-01-21 12:05:00|13364.6|13362.6|13364.4|13362.4|13367.4|13365.4|13363.5|13361.5|597
1611231000000|2021-01-21 12:10:00|13364.2|13362.2|13360.2|13358.2|13364.6|13362.6|13360.2|13358.2|360
1611231300000|2021-01-21 12:15:00|13360.4|13358.4|13361.1|13359.1|13362.9|13360.9|13360.4|13358.4|207
1611231600000|2021-01-21 12:20:00|13361.4|13359.4|13363.9|13361.9|13364.6|13362.6|13360.6|13358.6|315
1611231900000|2021-01-21 12:25:00|13363.7|13361.7|13368.6|13366.6|13368.9|13366.9|13363.6|13361.6|483
1611232200000|2021-01-21 12:30:00|13368.5|13366.5|13356.1|13354.1|13369.7|13367.7|13355.9|13353.9|889
1611232500000|2021-01-21 12:35:00|13356.4|13354.4|13358.4|13356.4|13359.4|13357.4|13354.7|13352.7|376
1611232800000|2021-01-21 12:40:00|13358.2|13356.2|13359.7|13357.7|13359.9|13357.9|13357.4|13355.4|281
1611233100000|2021-01-21 12:45:00|13359.9|13357.9|13359.4|13357.4|13362.7|13360.7|13357|13355|456
1611233400000|2021-01-21 12:50:00|13359.5|13357.5|13356.1|13354.1|13362.4|13360.4|13354.7|13352.7|350
1611233700000|2021-01-21 12:55:00|13356|13354|13360.1|13358.1|13362|13360|13350.9|13348.9|642
1611234000000|2021-01-21 13:00:00|13360|13358|13361.7|13359.7|13362.9|13360.9|13358.4|13356.4|324
1611234300000|2021-01-21 13:05:00|13362|13360|13362.5|13360.5|13364.5|13362.5|13361.2|13359.2|432
1611234600000|2021-01-21 13:10:00|13362.6|13360.6|13365.1|13363.1|13367.2|13365.2|13361.4|13359.4|545
1611234900000|2021-01-21 13:15:00|13364.9|13362.9|13361.7|13359.7|13365.9|13363.9|13361.2|13359.2|450
1611235200000|2021-01-21 13:20:00|13361.9|13359.9|13364.5|13362.5|13365.9|13363.9|13361.1|13359.1|445
1611235500000|2021-01-21 13:25:00|13364.4|13362.4|13366.2|13364.2|13366.7|13364.7|13362.9|13360.9|261
1611235800000|2021-01-21 13:30:00|13366.4|13364.4|13367.6|13365.6|13370.1|13368.1|13359.4|13357.4|1503
1611236100000|2021-01-21 13:35:00|13367|13365|13373.2|13371.2|13374.1|13372.1|13366.9|13364.9|1551
1611236400000|2021-01-21 13:40:00|13373.1|13371.1|13355.9|13353.9|13375.9|13373.9|13353.2|13351.2|1729
1611236700000|2021-01-21 13:45:00|13356|13354|13345.2|13343.2|13360.9|13358.9|13336.4|13334.4|3165
1611237000000|2021-01-21 13:50:00|13346.2|13344.2|13318.2|13316.2|13346.9|13344.9|13314.4|13312.4|3397
1611237300000|2021-01-21 13:55:00|13318.4|13316.4|13326.6|13324.6|13335.1|13333.1|13318.2|13316.2|2054
1611237600000|2021-01-21 14:00:00|13326.7|13324.7|13338.4|13336.4|13338.4|13336.4|13324.6|13322.6|990
1611237900000|2021-01-21 14:05:00|13338.5|13336.5|13336.9|13334.9|13339.7|13337.7|13331.4|13329.4|894
1611238200000|2021-01-21 14:10:00|13337.1|13335.1|13338.6|13336.6|13340.6|13338.6|13334.2|13332.2|776
1611238500000|2021-01-21 14:15:00|13338.7|13336.7|13344.4|13342.4|13345.4|13343.4|13335.9|13333.9|1094
1611238800000|2021-01-21 14:20:00|13344.5|13342.5|13341.6|13339.6|13348.2|13346.2|13341|13339|1057
1611239100000|2021-01-21 14:25:00|13341.9|13339.9|13348.4|13346.4|13350.6|13348.6|13338.1|13336.1|2526
1611239400000|2021-01-21 14:30:00|13347.9|13346.9|13307.4|13306.4|13351.7|13350.7|13304.9|13303.9|14974
1611239700000|2021-01-21 14:35:00|13307.5|13306.5|13311.9|13310.9|13337.6|13336.6|13302.4|13301.4|12204
1611240000000|2021-01-21 14:40:00|13310.9|13309.9|13311.5|13310.5|13327.1|13326.1|13291.9|13290.9|12876
1611240300000|2021-01-21 14:45:00|13311|13310|13334.9|13333.9|13339.1|13338.1|13311|13310|8761
1611240600000|2021-01-21 14:50:00|13334.1|13333.1|13325.4|13324.4|13338.4|13337.4|13311.1|13310.1|8498
1611240900000|2021-01-21 14:55:00|13325.1|13324.1|13325.5|13324.5|13332.9|13331.9|13300.9|13299.9|7509
1611241200000|2021-01-21 15:00:00|13324.9|13323.9|13332.6|13331.6|13341.2|13340.2|13316.9|13315.9|7354
1611241500000|2021-01-21 15:05:00|13331.9|13330.9|13339.4|13338.4|13344.7|13343.7|13322.1|13321.1|6058
1611241800000|2021-01-21 15:10:00|13339|13338|13372.6|13371.6|13379.7|13378.7|13338.9|13337.9|10852
1611242100000|2021-01-21 15:15:00|13372.5|13371.5|13379.4|13378.4|13385.4|13384.4|13372.2|13371.2|7373
1611242400000|2021-01-21 15:20:00|13379.1|13378.1|13377.2|13376.2|13383.2|13382.2|13367.4|13366.4|8354
1611242700000|2021-01-21 15:25:00|13376.9|13375.9|13371.6|13370.6|13377.6|13376.6|13366.1|13365.1|5826
1611243000000|2021-01-21 15:30:00|13372.6|13371.6|13378.6|13377.6|13381.5|13380.5|13368|13367|5158
1611243300000|2021-01-21 15:35:00|13378.5|13377.5|13375.2|13374.2|13381.7|13380.7|13373.1|13372.1|4256
1611243600000|2021-01-21 15:40:00|13375.5|13374.5|13377.7|13376.7|13386.3|13385.3|13369.3|13368.3|5264
1611243900000|2021-01-21 15:45:00|13378.2|13377.2|13381.2|13380.2|13391.2|13390.2|13378|13377|4979
1611244200000|2021-01-21 15:50:00|13381.3|13380.3|13388.5|13387.5|13389.5|13388.5|13378|13377|3342
1611244500000|2021-01-21 15:55:00|13388.7|13387.7|13395.7|13394.7|13398.3|13397.3|13387.7|13386.7|4768
1611244800000|2021-01-21 16:00:00|13396|13395|13396.5|13395.5|13402.1|13401.1|13389.7|13388.7|4378
1611245100000|2021-01-21 16:05:00|13396.7|13395.7|13388.1|13387.1|13396.7|13395.7|13383.3|13382.3|5194
1611245400000|2021-01-21 16:10:00|13388|13387|13384.2|13383.2|13388.2|13387.2|13374.5|13373.5|4955
1611245700000|2021-01-21 16:15:00|13384.3|13383.3|13378.2|13377.2|13387.7|13386.7|13378.1|13377.1|2841
1611246000000|2021-01-21 16:20:00|13378|13377|13387.2|13386.2|13392.3|13391.3|13378|13377|2999
1611246300000|2021-01-21 16:25:00|13386.5|13385.5|13385|13384|13390.3|13389.3|13379.5|13378.5|2659
1611246600000|2021-01-21 16:30:00|13385.2|13384.2|13374.2|13373.2|13390.2|13389.2|13373|13372|3815
1611246900000|2021-01-21 16:35:00|13373.7|13372.7|13368.5|13367.5|13378|13377|13360.7|13359.7|5020
1611247200000|2021-01-21 16:40:00|13368.3|13367.3|13368|13367|13369.2|13368.2|13357.2|13356.2|3648
1611247500000|2021-01-21 16:45:00|13368.2|13367.2|13375.3|13374.3|13382|13381|13368|13367|3824
1611247800000|2021-01-21 16:50:00|13375.5|13374.5|13386.7|13385.7|13387.2|13386.2|13374.3|13373.3|3023
1611248100000|2021-01-21 16:55:00|13386.8|13385.8|13378|13377|13388.7|13387.7|13377.6|13376.6|2203
1611248400000|2021-01-21 17:00:00|13377.8|13376.8|13372|13371|13381.1|13380.1|13369.2|13368.2|2698
1611248700000|2021-01-21 17:05:00|13371.7|13370.7|13359.7|13358.7|13373|13372|13356.2|13355.2|3181
1611249000000|2021-01-21 17:10:00|13359.6|13358.6|13345.3|13344.3|13361.8|13360.8|13343.2|13342.2|4229
1611249300000|2021-01-21 17:15:00|13345.7|13344.7|13329|13328|13345.7|13344.7|13327.8|13326.8|5662
1611249600000|2021-01-21 17:20:00|13328.7|13327.7|13348.2|13347.2|13349|13348|13325.8|13324.8|4937
1611249900000|2021-01-21 17:25:00|13348.3|13347.3|13345.5|13344.5|13349.7|13348.7|13344.2|13343.2|2463
1611250200000|2021-01-21 17:30:00|13345.3|13344.3|13350|13349|13352.5|13351.5|13335.8|13334.8|3864
1611250500000|2021-01-21 17:35:00|13349.7|13348.7|13355.3|13354.3|13357.1|13356.1|13348.1|13347.1|2257
1611250800000|2021-01-21 17:40:00|13355.9|13354.9|13361.4|13360.4|13364.1|13363.1|13355.3|13354.3|2587
1611251100000|2021-01-21 17:45:00|13361.5|13360.5|13361.5|13360.5|13364.9|13363.9|13359.8|13358.8|2072
1611251400000|2021-01-21 17:50:00|13361|13360|13349.5|13348.5|13361|13360|13348.4|13347.4|2741
1611251700000|2021-01-21 17:55:00|13349.3|13348.3|13370.5|13369.5|13370.5|13369.5|13347.8|13346.8|2975
1611252000000|2021-01-21 18:00:00|13370.4|13369.4|13374.4|13373.4|13376.3|13375.3|13370.1|13369.1|2831
1611252300000|2021-01-21 18:05:00|13374.3|13373.3|13380.4|13379.4|13381.6|13380.6|13373.5|13372.5|2501
1611252600000|2021-01-21 18:10:00|13380.3|13379.3|13378.8|13377.8|13382.4|13381.4|13377.9|13376.9|2010
1611252900000|2021-01-21 18:15:00|13378.6|13377.6|13380.5|13379.5|13382.8|13381.8|13377.3|13376.3|1954
1611253200000|2021-01-21 18:20:00|13380|13379|13382.6|13381.6|13384.1|13383.1|13379.8|13378.8|1649
1611253500000|2021-01-21 18:25:00|13382.4|13381.4|13384.9|13383.9|13385|13384|13377.9|13376.9|2071
1611253800000|2021-01-21 18:30:00|13385.5|13384.5|13386.3|13385.3|13387.8|13386.8|13382.3|13381.3|2273
1611254100000|2021-01-21 18:35:00|13386.4|13385.4|13390.4|13389.4|13390.5|13389.5|13384.9|13383.9|1744
1611254400000|2021-01-21 18:40:00|13389.9|13388.9|13388.8|13387.8|13396.3|13395.3|13388|13387|3002
1611254700000|2021-01-21 18:45:00|13388.9|13387.9|13379.3|13378.3|13391|13390|13379.3|13378.3|2528
1611255000000|2021-01-21 18:50:00|13379.4|13378.4|13371.6|13370.6|13382.4|13381.4|13370.6|13369.6|2747
1611255300000|2021-01-21 18:55:00|13371.8|13370.8|13375|13374|13379.4|13378.4|13370.6|13369.6|2426
1611255600000|2021-01-21 19:00:00|13375.3|13374.3|13386.5|13385.5|13387|13386|13373.5|13372.5|2820
1611255900000|2021-01-21 19:05:00|13386.3|13385.3|13393.5|13392.5|13393.8|13392.8|13385.4|13384.4|2699
1611256200000|2021-01-21 19:10:00|13393.6|13392.6|13399.8|13398.8|13400.8|13399.8|13391.3|13390.3|2687
1611256500000|2021-01-21 19:15:00|13399.5|13398.5|13404|13403|13404.8|13403.8|13399.3|13398.3|2513
1611256800000|2021-01-21 19:20:00|13403.9|13402.9|13405.6|13404.6|13406.5|13405.5|13401.9|13400.9|1937
1611257100000|2021-01-21 19:25:00|13405.8|13404.8|13402.3|13401.3|13408.3|13407.3|13400|13399|2516
1611257400000|2021-01-21 19:30:00|13402|13401|13408.9|13407.9|13409.9|13408.9|13400.5|13399.5|2125
1611257700000|2021-01-21 19:35:00|13408.8|13407.8|13408|13407|13412.1|13411.1|13404.8|13403.8|2980
1611258000000|2021-01-21 19:40:00|13408.1|13407.1|13403|13402|13409|13408|13401|13400|1932
1611258300000|2021-01-21 19:45:00|13402.9|13401.9|13408.3|13407.3|13408.3|13407.3|13398.1|13397.1|2076
1611258600000|2021-01-21 19:50:00|13407.8|13406.8|13407.6|13406.6|13411.4|13410.4|13405.6|13404.6|2074
1611258900000|2021-01-21 19:55:00|13407.5|13406.5|13415.4|13414.4|13416.4|13415.4|13403.5|13402.5|2449
1611259200000|2021-01-21 20:00:00|13415.5|13414.5|13418.5|13417.5|13418.5|13417.5|13409.4|13408.4|2253
1611259500000|2021-01-21 20:05:00|13418.6|13417.6|13416.8|13415.8|13419.3|13418.3|13412.5|13411.5|2068
1611259800000|2021-01-21 20:10:00|13416.9|13415.9|13407.5|13406.5|13416.9|13415.9|13402.3|13401.3|3153
1611260100000|2021-01-21 20:15:00|13407.1|13406.1|13406.4|13405.4|13409.3|13408.3|13402.5|13401.5|1720
1611260400000|2021-01-21 20:20:00|13405.4|13404.4|13414.1|13413.1|13417.1|13416.1|13405.1|13404.1|2703
1611260700000|2021-01-21 20:25:00|13414|13413|13411.7|13410.7|13416.5|13415.5|13409|13408|1703
1611261000000|2021-01-21 20:30:00|13411.4|13410.4|13412|13411|13413.1|13412.1|13405|13404|2644
1611261300000|2021-01-21 20:35:00|13411.9|13410.9|13413.9|13412.9|13423.1|13422.1|13408.2|13407.2|3852
1611261600000|2021-01-21 20:40:00|13414|13413|13421|13420|13422.9|13421.9|13412.2|13411.2|3202
1611261900000|2021-01-21 20:45:00|13420.7|13419.7|13423.5|13422.5|13432.2|13431.2|13417.7|13416.7|5348
1611262200000|2021-01-21 20:50:00|13422.9|13421.9|13409.9|13408.9|13423.7|13422.7|13408.9|13407.9|6895
1611262500000|2021-01-21 20:55:00|13410.2|13409.2|13406.2|13405.2|13418.1|13417.1|13400.7|13399.7|9785
1611262800000|2021-01-21 21:00:00|13406.7|13405.7|13404.7|13402.7|13407.9|13405.9|13400.6|13398.6|3593
1611263100000|2021-01-21 21:05:00|13405|13403|13409.5|13407.5|13409.7|13407.7|13401.4|13399.4|1461
1611263400000|2021-01-21 21:10:00|13409.7|13407.7|13413.3|13408.3|13413.4|13409.9|13407.5|13405.5|1389
1611263700000|2021-01-21 21:15:00|13413.5|13408.5|13410|13405|13413.5|13408.5|13409.7|13404.7|0
1611264000000|2021-01-21 21:20:00|13410.5|13405.5|13406.5|13401.5|13410.7|13405.7|13406|13401|0
1611264300000|2021-01-21 21:25:00|13406.2|13401.2|13408.7|13403.7|13408.8|13403.8|13406|13401|0
1611264600000|2021-01-21 21:30:00|13408.5|13403.5|13408.2|13406.2|13410.2|13408.2|13401.7|13399.7|604
1611264900000|2021-01-21 21:35:00|13409|13407|13409.2|13407.2|13409.2|13407.2|13406.5|13404.5|195
1611265200000|2021-01-21 21:40:00|13409.5|13407.5|13409.7|13407.7|13411|13409|13408|13406|203
1611265500000|2021-01-21 21:45:00|13409.5|13407.5|13411.2|13409.2|13414.7|13412.7|13409.5|13407.5|424
1611265800000|2021-01-21 21:50:00|13412.7|13410.7|13412.2|13410.2|13414.7|13412.7|13410.5|13408.5|186
1611266100000|2021-01-21 21:55:00|13412|13410|13408.8|13403.8|13414.2|13412.2|13406.2|13403.2|265
1611266400000|2021-01-21 22:00:00|13408.9|13403.9|13408.2|13403.2|13410.4|13405.4|13407.1|13402.1|0
1611266700000|2021-01-21 22:05:00|13407|13402|13409.2|13404.2|13410.5|13405.5|13407|13402|0
1611267000000|2021-01-21 22:10:00|13409.1|13404.1|13408.9|13403.9|13410|13405|13408.5|13403.5|0
1611267300000|2021-01-21 22:15:00|13408.8|13403.8|13408.4|13403.4|13409|13404|13407.6|13402.6|0
1611267600000|2021-01-21 22:20:00|13408.5|13403.5|13409.2|13404.2|13409.2|13404.2|13408.1|13403.1|0
1611267900000|2021-01-21 22:25:00|13409.8|13404.8|13408|13403|13410.3|13405.3|13408|13403|0
1611268200000|2021-01-21 22:30:00|13408.1|13403.1|13408.1|13403.1|13408.6|13403.6|13407.7|13402.7|0
1611268500000|2021-01-21 22:35:00|13408.2|13403.2|13408.4|13403.4|13408.6|13403.6|13408.2|13403.2|0
1611268800000|2021-01-21 22:40:00|13408.1|13403.1|13408|13403|13408.6|13403.6|13407.1|13402.1|0
1611269100000|2021-01-21 22:45:00|13408.4|13403.4|13407.7|13402.7|13408.4|13403.4|13407.5|13402.5|0
1611269400000|2021-01-21 22:50:00|13407.8|13402.8|13407|13402|13408.1|13403.1|13407|13402|0
1611269700000|2021-01-21 22:55:00|13406.9|13401.9|13406.1|13401.1|13407.3|13402.3|13403.8|13398.8|0
1611270000000|2021-01-21 23:00:00|13403.7|13401.7|13399.2|13397.2|13411|13409|13396.2|13394.2|533
1611270300000|2021-01-21 23:05:00|13399.4|13397.4|13403.9|13401.9|13407.9|13405.9|13398.9|13396.9|298
1611270600000|2021-01-21 23:10:00|13404|13402|13394.2|13392.2|13405.5|13403.5|13391.9|13389.9|483
1611270900000|2021-01-21 23:15:00|13392.6|13390.6|13391.9|13389.9|13396.1|13394.1|13389.1|13387.1|333
1611271200000|2021-01-21 23:20:00|13393|13391|13393.1|13391.1|13395|13393|13388.9|13386.9|252
1611271500000|2021-01-21 23:25:00|13392.9|13390.9|13394.9|13392.9|13396.5|13394.5|13391|13389|156
1611271800000|2021-01-21 23:30:00|13395|13393|13397.6|13395.6|13403|13401|13394|13392|297
1611272100000|2021-01-21 23:35:00|13397.7|13395.7|13396.5|13394.5|13399.4|13397.4|13393.2|13391.2|141
1611272400000|2021-01-21 23:40:00|13397.1|13395.1|13393.5|13391.5|13397.7|13395.7|13393.1|13391.1|70
1611272700000|2021-01-21 23:45:00|13393.4|13391.4|13391.6|13389.6|13393.9|13391.9|13391.5|13389.5|129
1611273000000|2021-01-21 23:50:00|13391.5|13389.5|13392.2|13390.2|13393.6|13391.6|13390|13388|198
1611273300000|2021-01-21 23:55:00|13392.1|13390.1|13393.7|13391.7|13394.4|13392.4|13391|13389|176
1611273600000|2021-01-22 00:00:00|13394|13392|13393.7|13391.7|13395.1|13393.1|13391|13389|237
1611273900000|2021-01-22 00:05:00|13393.9|13391.9|13399.9|13397.9|13401.6|13399.6|13392|13390|390
1611274200000|2021-01-22 00:10:00|13400.2|13398.2|13398.7|13396.7|13400.4|13398.4|13396.7|13394.7|164
1611274500000|2021-01-22 00:15:00|13399.1|13397.1|13397.4|13395.4|13403.1|13401.1|13396|13394|295
1611274800000|2021-01-22 00:20:00|13397.2|13395.2|13397.4|13395.4|13398.6|13396.6|13395.6|13393.6|121
1611275100000|2021-01-22 00:25:00|13397.5|13395.5|13400.6|13398.6|13402|13400|13397.5|13395.5|126
1611275400000|2021-01-22 00:30:00|13400.9|13398.9|13396.1|13394.1|13400.9|13398.9|13395.6|13393.6|170
1611275700000|2021-01-22 00:35:00|13396.2|13394.2|13394|13392|13402.4|13400.4|13391.6|13389.6|280
1611276000000|2021-01-22 00:40:00|13393.9|13391.9|13393.1|13391.1|13398.4|13396.4|13392.9|13390.9|176
1611276300000|2021-01-22 00:45:00|13393|13391|13386|13384|13394.5|13392.5|13384.2|13382.2|445
1611276600000|2021-01-22 00:50:00|13385.7|13383.7|13377.6|13375.6|13388.9|13386.9|13377.4|13375.4|882
1611276900000|2021-01-22 00:55:00|13377.9|13375.9|13382.9|13380.9|13385.4|13383.4|13376.1|13374.1|643
1611277200000|2021-01-22 01:00:00|13383|13381|13380.2|13378.2|13384|13382|13379.5|13377.5|327
1611277500000|2021-01-22 01:05:00|13380.4|13378.4|13385.7|13383.7|13386.2|13384.2|13380|13378|275
1611277800000|2021-01-22 01:10:00|13386.1|13384.1|13382.4|13380.4|13386.5|13384.5|13381.9|13379.9|167
1611278100000|2021-01-22 01:15:00|13382.7|13380.7|13373.4|13371.4|13384|13382|13372.2|13370.2|562
1611278400000|2021-01-22 01:20:00|13373.9|13371.9|13376.4|13374.4|13381.2|13379.2|13372.1|13370.1|307
1611278700000|2021-01-22 01:25:00|13376.5|13374.5|13376.4|13374.4|13377.7|13375.7|13374|13372|198
1611279000000|2021-01-22 01:30:00|13376.2|13374.2|13380.4|13378.4|13382.5|13380.5|13373.2|13371.2|309
1611279300000|2021-01-22 01:35:00|13380.5|13378.5|13381.4|13379.4|13384.6|13382.6|13378.5|13376.5|291
1611279600000|2021-01-22 01:40:00|13381.5|13379.5|13380.4|13378.4|13382.7|13380.7|13377.4|13375.4|114
1611279900000|2021-01-22 01:45:00|13380.5|13378.5|13379.7|13377.7|13381.4|13379.4|13376.4|13374.4|143
1611280200000|2021-01-22 01:50:00|13380|13378|13377.1|13375.1|13380|13378|13374.2|13372.2|240
1611280500000|2021-01-22 01:55:00|13377.2|13375.2|13380.4|13378.4|13382|13380|13376.4|13374.4|224
1611280800000|2021-01-22 02:00:00|13380.2|13378.2|13382.6|13380.6|13383.2|13381.2|13378|13376|137
1611281100000|2021-01-22 02:05:00|13382.7|13380.7|13372.6|13370.6|13383.5|13381.5|13370.9|13368.9|349
1611281400000|2021-01-22 02:10:00|13372.9|13370.9|13355.7|13353.7|13374|13372|13355.5|13353.5|1298
1611281700000|2021-01-22 02:15:00|13356.1|13354.1|13354.6|13352.6|13357.9|13355.9|13342.7|13340.7|1295
1611282000000|2021-01-22 02:20:00|13354.2|13352.2|13357.9|13355.9|13359|13357|13352.1|13350.1|470
1611282300000|2021-01-22 02:25:00|13358|13356|13361.9|13359.9|13364.5|13362.5|13357|13355|510
1611282600000|2021-01-22 02:30:00|13362.4|13360.4|13363.6|13361.6|13366.4|13364.4|13360.4|13358.4|339
1611282900000|2021-01-22 02:35:00|13363.7|13361.7|13366.6|13364.6|13366.6|13364.6|13361.9|13359.9|192
1611283200000|2021-01-22 02:40:00|13366.7|13364.7|13369.4|13367.4|13375.1|13373.1|13366.4|13364.4|596
1611283500000|2021-01-22 02:45:00|13369.2|13367.2|13368.1|13366.1|13371.4|13369.4|13366.1|13364.1|188
1611283800000|2021-01-22 02:50:00|13368.5|13366.5|13364.5|13362.5|13369.9|13367.9|13363|13361|294
1611284100000|2021-01-22 02:55:00|13364.4|13362.4|13362.1|13360.1|13365|13363|13359.6|13357.6|320
1611284400000|2021-01-22 03:00:00|13362.2|13360.2|13370.9|13368.9|13371.7|13369.7|13360.5|13358.5|225
1611284700000|2021-01-22 03:05:00|13370.7|13368.7|13365.5|13363.5|13370.9|13368.9|13364.4|13362.4|187
1611285000000|2021-01-22 03:10:00|13364.9|13362.9|13360.7|13358.7|13366.7|13364.7|13360.2|13358.2|205
1611285300000|2021-01-22 03:15:00|13360.9|13358.9|13353.4|13351.4|13361|13359|13347.1|13345.1|660
1611285600000|2021-01-22 03:20:00|13353.5|13351.5|13358|13356|13360.6|13358.6|13353.1|13351.1|331
1611285900000|2021-01-22 03:25:00|13357.5|13355.5|13361.5|13359.5|13361.6|13359.6|13357.2|13355.2|161
1611286200000|2021-01-22 03:30:00|13361.1|13359.1|13358.6|13356.6|13361.1|13359.1|13355.7|13353.7|168
1611286500000|2021-01-22 03:35:00|13358.5|13356.5|13358.5|13356.5|13360.6|13358.6|13356.9|13354.9|121
1611286800000|2021-01-22 03:40:00|13358.1|13356.1|13357|13355|13360.9|13358.9|13354.4|13352.4|186
1611287100000|2021-01-22 03:45:00|13356.9|13354.9|13359.7|13357.7|13361.9|13359.9|13352.4|13350.4|287
1611287400000|2021-01-22 03:50:00|13359.9|13357.9|13360.4|13358.4|13363.1|13361.1|13358.9|13356.9|176
1611287700000|2021-01-22 03:55:00|13360.2|13358.2|13358|13356|13361.7|13359.7|13357.2|13355.2|181
1611288000000|2021-01-22 04:00:00|13358.1|13356.1|13356.5|13354.5|13360.1|13358.1|13354.2|13352.2|130
1611288300000|2021-01-22 04:05:00|13357|13355|13360.6|13358.6|13361.5|13359.5|13357|13355|115
1611288600000|2021-01-22 04:10:00|13360.5|13358.5|13357.7|13355.7|13360.5|13358.5|13356|13354|226
1611288900000|2021-01-22 04:15:00|13358.7|13356.7|13359.7|13357.7|13361.5|13359.5|13358.1|13356.1|161
1611289200000|2021-01-22 04:20:00|13359.5|13357.5|13364.7|13362.7|13366.6|13364.6|13358.9|13356.9|320
1611289500000|2021-01-22 04:25:00|13365.7|13363.7|13370|13368|13373.1|13371.1|13365.4|13363.4|408
1611289800000|2021-01-22 04:30:00|13369.9|13367.9|13368|13366|13370.6|13368.6|13367|13365|113
1611290100000|2021-01-22 04:35:00|13367.9|13365.9|13366.2|13364.2|13368.9|13366.9|13365.4|13363.4|77
1611290400000|2021-01-22 04:40:00|13366.5|13364.5|13366.6|13364.6|13367.4|13365.4|13365.5|13363.5|56
1611290700000|2021-01-22 04:45:00|13366.9|13364.9|13364.5|13362.5|13367.9|13365.9|13362.5|13360.5|137
1611291000000|2021-01-22 04:50:00|13364.4|13362.4|13360.7|13358.7|13364.4|13362.4|13360.6|13358.6|122
1611291300000|2021-01-22 04:55:00|13360.9|13358.9|13364.1|13362.1|13365.9|13363.9|13360.9|13358.9|130
1611291600000|2021-01-22 05:00:00|13364.2|13362.2|13366.9|13364.9|13369.1|13367.1|13363.6|13361.6|299
1611291900000|2021-01-22 05:05:00|13367.1|13365.1|13364.9|13362.9|13369.5|13367.5|13362.9|13360.9|331
1611292200000|2021-01-22 05:10:00|13365.2|13363.2|13364.1|13362.1|13367.9|13365.9|13362.6|13360.6|245
1611292500000|2021-01-22 05:15:00|13364.2|13362.2|13363.5|13361.5|13364.7|13362.7|13361.7|13359.7|115
1611292800000|2021-01-22 05:20:00|13363.4|13361.4|13365.6|13363.6|13367.5|13365.5|13361.1|13359.1|205
1611293100000|2021-01-22 05:25:00|13365.7|13363.7|13364.6|13362.6|13365.9|13363.9|13360.4|13358.4|233
1611293400000|2021-01-22 05:30:00|13364.5|13362.5|13363.5|13361.5|13366.5|13364.5|13362.6|13360.6|101
1611293700000|2021-01-22 05:35:00|13363.4|13361.4|13359.7|13357.7|13363.4|13361.4|13356.9|13354.9|261
1611294000000|2021-01-22 05:40:00|13359.9|13357.9|13361.4|13359.4|13362|13360|13358.9|13356.9|141
1611294300000|2021-01-22 05:45:00|13361.2|13359.2|13360.4|13358.4|13363.2|13361.2|13359|13357|239
1611294600000|2021-01-22 05:50:00|13360.2|13358.2|13357.5|13355.5|13362.9|13360.9|13356.5|13354.5|350
1611294900000|2021-01-22 05:55:00|13357.4|13355.4|13358.1|13356.1|13362.1|13360.1|13352|13350|321
1611295200000|2021-01-22 06:00:00|13357.2|13355.2|13355.4|13353.4|13359|13357|13351.4|13349.4|331
1611295500000|2021-01-22 06:05:00|13355.5|13353.5|13352.6|13350.6|13358.6|13356.6|13351|13349|168
1611295800000|2021-01-22 06:10:00|13351.5|13349.5|13349.1|13347.1|13354|13352|13348.7|13346.7|144
1611296100000|2021-01-22 06:15:00|13349.7|13347.7|13353.2|13351.2|13354.1|13352.1|13346.1|13344.1|406
1611296400000|2021-01-22 06:20:00|13353.1|13351.1|13358|13356|13358.6|13356.6|13352.5|13350.5|184
1611296700000|2021-01-22 06:25:00|13357.9|13355.9|13365|13363|13366.2|13364.2|13357.2|13355.2|270
1611297000000|2021-01-22 06:30:00|13365.1|13363.1|13364.6|13362.6|13365.5|13363.5|13360.1|13358.1|178
1611297300000|2021-01-22 06:35:00|13364.5|13362.5|13363.6|13361.6|13364.5|13362.5|13361.5|13359.5|97
1611297600000|2021-01-22 06:40:00|13363.7|13361.7|13367.4|13365.4|13368.4|13366.4|13363.6|13361.6|204
1611297900000|2021-01-22 06:45:00|13367.7|13365.7|13365|13363|13367.7|13365.7|13364|13362|125
1611298200000|2021-01-22 06:50:00|13364.9|13362.9|13366.4|13364.4|13368.4|13366.4|13364.4|13362.4|103
1611298500000|2021-01-22 06:55:00|13366.5|13364.5|13360.6|13358.6|13368.5|13366.5|13360.6|13358.6|181
1611298800000|2021-01-22 07:00:00|13360.5|13358.5|13361.5|13359.5|13365.7|13363.7|13358.4|13356.4|320
1611299100000|2021-01-22 07:05:00|13361.4|13359.4|13359.6|13357.6|13362.4|13360.4|13358.6|13356.6|140
1611299400000|2021-01-22 07:10:00|13360|13358|13358|13356|13360.4|13358.4|13356|13354|250
1611299700000|2021-01-22 07:15:00|13357.9|13355.9|13359.6|13357.6|13362.7|13360.7|13356.2|13354.2|201
1611300000000|2021-01-22 07:20:00|13359.7|13357.7|13354.5|13352.5|13361.7|13359.7|13353.2|13351.2|347
1611300300000|2021-01-22 07:25:00|13354.6|13352.6|13356.5|13354.5|13359.7|13357.7|13354.6|13352.6|238
1611300600000|2021-01-22 07:30:00|13356.4|13354.4|13356|13354|13356.5|13354.5|13351.4|13349.4|475
1611300900000|2021-01-22 07:35:00|13355.9|13353.9|13359.4|13357.4|13361.7|13359.7|13355.5|13353.5|316
1611301200000|2021-01-22 07:40:00|13359.1|13357.1|13358.6|13356.6|13359.2|13357.2|13353.1|13351.1|316
1611301500000|2021-01-22 07:45:00|13358.4|13356.4|13361.7|13359.7|13363.4|13361.4|13355.4|13353.4|234
1611301800000|2021-01-22 07:50:00|13361.9|13359.9|13357.4|13355.4|13362|13360|13356.2|13354.2|175
1611302100000|2021-01-22 07:55:00|13357.5|13355.5|13356.5|13354.5|13357.6|13355.6|13351.9|13349.9|338
1611302400000|2021-01-22 08:00:00|13356.7|13354.7|13360.6|13358.6|13361.2|13359.2|13349.2|13347.2|804
1611302700000|2021-01-22 08:05:00|13360.5|13358.5|13356|13354|13362.5|13360.5|13355|13353|373
1611303000000|2021-01-22 08:10:00|13356.1|13354.1|13359.5|13357.5|13361|13359|13350.9|13348.9|656
1611303300000|2021-01-22 08:15:00|13361.1|13359.1|13349.9|13347.9|13362.9|13360.9|13349.6|13347.6|1055
1611303600000|2021-01-22 08:20:00|13349.7|13347.7|13344.6|13342.6|13350.1|13348.1|13334.7|13332.7|1720
1611303900000|2021-01-22 08:25:00|13344.7|13342.7|13338.6|13336.6|13348.4|13346.4|13335.2|13333.2|964
1611304200000|2021-01-22 08:30:00|13338.7|13336.7|13347.6|13345.6|13348.9|13346.9|13336|13334|905
1611304500000|2021-01-22 08:35:00|13347.4|13345.4|13350.5|13348.5|13352.9|13350.9|13344.6|13342.6|697
1611304800000|2021-01-22 08:40:00|13350.6|13348.6|13349.2|13347.2|13352|13350|13345.1|13343.1|467
1611305100000|2021-01-22 08:45:00|13349.4|13347.4|13348.5|13346.5|13352.7|13350.7|13346.7|13344.7|338
1611305400000|2021-01-22 08:50:00|13348.6|13346.6|13352.7|13350.7|13355.6|13353.6|13346.9|13344.9|430
1611305700000|2021-01-22 08:55:00|13352.6|13350.6|13355.1|13353.1|13356.5|13354.5|13349.9|13347.9|618
1611306000000|2021-01-22 09:00:00|13355.5|13353.5|13351.9|13349.9|13356.5|13354.5|13349.4|13347.4|854
1611306300000|2021-01-22 09:05:00|13351.7|13349.7|13347.2|13345.2|13353.4|13351.4|13342.1|13340.1|798
1611306600000|2021-01-22 09:10:00|13347.4|13345.4|13344.6|13342.6|13348.2|13346.2|13343.9|13341.9|384
1611306900000|2021-01-22 09:15:00|13344.7|13342.7|13342.7|13340.7|13346.2|13344.2|13340|13338|394
1611307200000|2021-01-22 09:20:00|13342.9|13340.9|13345.2|13343.2|13346.5|13344.5|13338.9|13336.9|430
1611307500000|2021-01-22 09:25:00|13345.5|13343.5|13342.7|13340.7|13345.5|13343.5|13341.5|13339.5|192
1611307800000|2021-01-22 09:30:00|13342.5|13340.5|13329.1|13327.1|13342.7|13340.7|13327.9|13325.9|904
1611308100000|2021-01-22 09:35:00|13328.9|13326.9|13336.5|13334.5|13337.7|13335.7|13326.2|13324.2|866
1611308400000|2021-01-22 09:40:00|13336.6|13334.6|13326.5|13324.5|13336.7|13334.7|13326.5|13324.5|551
1611308700000|2021-01-22 09:45:00|13327.1|13325.1|13331.1|13329.1|13331.5|13329.5|13321|13319|1126
1611309000000|2021-01-22 09:50:00|13331.2|13329.2|13334|13332|13335.1|13333.1|13330.9|13328.9|443
1611309300000|2021-01-22 09:55:00|13334.1|13332.1|13337.6|13335.6|13339.5|13337.5|13333.2|13331.2|487
1611309600000|2021-01-22 10:00:00|13337.7|13335.7|13335.4|13333.4|13338.5|13336.5|13330.6|13328.6|518
1611309900000|2021-01-22 10:05:00|13335.2|13333.2|13336.1|13334.1|13339.4|13337.4|13334.7|13332.7|436
1611310200000|2021-01-22 10:10:00|13336.4|13334.4|13335.9|13333.9|13337.5|13335.5|13334.5|13332.5|330
1611310500000|2021-01-22 10:15:00|13336.1|13334.1|13328.7|13326.7|13337.5|13335.5|13328.7|13326.7|415
1611310800000|2021-01-22 10:20:00|13329|13327|13335.1|13333.1|13335.1|13333.1|13327.9|13325.9|402
1611311100000|2021-01-22 10:25:00|13334.7|13332.7|13345.7|13343.7|13346|13344|13334.7|13332.7|1012
1611311400000|2021-01-22 10:30:00|13345.5|13343.5|13344.4|13342.4|13346.4|13344.4|13341.1|13339.1|478
1611311700000|2021-01-22 10:35:00|13344.5|13342.5|13341.9|13339.9|13344.6|13342.6|13341.5|13339.5|147
1611312000000|2021-01-22 10:40:00|13342|13340|13341.4|13339.4|13344.6|13342.6|13339|13337|272
1611312300000|2021-01-22 10:45:00|13341.2|13339.2|13341.1|13339.1|13343.2|13341.2|13337.2|13335.2|320
1611312600000|2021-01-22 10:50:00|13341|13339|13325.4|13323.4|13341.2|13339.2|13325.4|13323.4|512
1611312900000|2021-01-22 10:55:00|13325.6|13323.6|13329.1|13327.1|13331.4|13329.4|13325.4|13323.4|377
1611313200000|2021-01-22 11:00:00|13329.2|13327.2|13337.7|13335.7|13337.7|13335.7|13328.9|13326.9|322
1611313500000|2021-01-22 11:05:00|13337.6|13335.6|13330.1|13328.1|13337.7|13335.7|13326.1|13324.1|464
1611313800000|2021-01-22 11:10:00|13330|13328|13327.2|13325.2|13330.6|13328.6|13322.5|13320.5|433
1611314100000|2021-01-22 11:15:00|13327.1|13325.1|13326.9|13324.9|13329|13327|13325.2|13323.2|337
1611314400000|2021-01-22 11:20:00|13326.7|13324.7|13327.6|13325.6|13329.7|13327.7|13317|13315|768
1611314700000|2021-01-22 11:25:00|13327.7|13325.7|13332.1|13330.1|13334|13332|13325.1|13323.1|558
1611315000000|2021-01-22 11:30:00|13332|13330|13329.6|13327.6|13332.2|13330.2|13328.6|13326.6|269
1611315300000|2021-01-22 11:35:00|13329.7|13327.7|13319.6|13317.6|13332.5|13330.5|13318.4|13316.4|788
1611315600000|2021-01-22 11:40:00|13319.5|13317.5|13320.4|13318.4|13325.7|13323.7|13319|13317|670
1611315900000|2021-01-22 11:45:00|13319.9|13317.9|13331.1|13329.1|13331.7|13329.7|13318.1|13316.1|643
1611316200000|2021-01-22 11:50:00|13331.5|13329.5|13333.7|13331.7|13335|13333|13330.1|13328.1|507
1611316500000|2021-01-22 11:55:00|13334|13332|13334.1|13332.1|13336.7|13334.7|13333|13331|290
1611316800000|2021-01-22 12:00:00|13334.4|13332.4|13340.2|13338.2|13342.2|13340.2|13330.9|13328.9|656
1611317100000|2021-01-22 12:05:00|13340.1|13338.1|13340.6|13338.6|13344.6|13342.6|13339.4|13337.4|757
1611317400000|2021-01-22 12:10:00|13340.5|13338.5|13339|13337|13341.5|13339.5|13335.1|13333.1|514
1611317700000|2021-01-22 12:15:00|13339.2|13337.2|13331.6|13329.6|13339.5|13337.5|13328.7|13326.7|768
1611318000000|2021-01-22 12:20:00|13331.9|13329.9|13325.6|13323.6|13333|13331|13323.5|13321.5|520
1611318300000|2021-01-22 12:25:00|13325.7|13323.7|13328|13326|13328|13326|13321.6|13319.6|619
1611318600000|2021-01-22 12:30:00|13328.1|13326.1|13321.5|13319.5|13332.5|13330.5|13320.1|13318.1|863
1611318900000|2021-01-22 12:35:00|13321.4|13319.4|13312.2|13310.2|13328.1|13326.1|13311.9|13309.9|1073
1611319200000|2021-01-22 12:40:00|13312.1|13310.1|13321.6|13319.6|13322|13320|13310.2|13308.2|1012
1611319500000|2021-01-22 12:45:00|13321.4|13319.4|13327.6|13325.6|13327.6|13325.6|13316|13314|695
1611319800000|2021-01-22 12:50:00|13327.7|13325.7|13327.5|13325.5|13332.5|13330.5|13326.5|13324.5|722
1611320100000|2021-01-22 12:55:00|13327.4|13325.4|13329.6|13327.6|13330.2|13328.2|13325.4|13323.4|427
1611320400000|2021-01-22 13:00:00|13328.1|13326.1|13317.7|13315.7|13330.4|13328.4|13317.1|13315.1|763
1611320700000|2021-01-22 13:05:00|13317.6|13315.6|13329|13327|13330|13328|13315|13313|953
1611321000000|2021-01-22 13:10:00|13328.9|13326.9|13321.7|13319.7|13329.7|13327.7|13320.7|13318.7|585
1611321300000|2021-01-22 13:15:00|13321.5|13319.5|13322.7|13320.7|13323.9|13321.9|13318.2|13316.2|580
1611321600000|2021-01-22 13:20:00|13323|13321|13321.7|13319.7|13327.5|13325.5|13321|13319|458
1611321900000|2021-01-22 13:25:00|13321.6|13319.6|13325|13323|13325.4|13323.4|13319|13317|511
1611322200000|2021-01-22 13:30:00|13324.7|13322.7|13319.4|13317.4|13324.7|13322.7|13315.2|13313.2|593
1611322500000|2021-01-22 13:35:00|13319.2|13317.2|13320.4|13318.4|13324.5|13322.5|13318|13316|470
1611322800000|2021-01-22 13:40:00|13320.2|13318.2|13329.7|13327.7|13330.2|13328.2|13317.9|13315.9|912
1611323100000|2021-01-22 13:45:00|13329.9|13327.9|13326.9|13324.9|13332.4|13330.4|13323.4|13321.4|1276
1611323400000|2021-01-22 13:50:00|13326.7|13324.7|13329.9|13327.9|13330.4|13328.4|13325|13323|557
1611323700000|2021-01-22 13:55:00|13330|13328|13332|13330|13336.5|13334.5|13328.7|13326.7|1007
1611324000000|2021-01-22 14:00:00|13332.1|13330.1|13339.6|13337.6|13342.4|13340.4|13330.2|13328.2|1579
1611324300000|2021-01-22 14:05:00|13340.1|13338.1|13337.5|13335.5|13341.5|13339.5|13336.5|13334.5|781
1611324600000|2021-01-22 14:10:00|13337.7|13335.7|13339.1|13337.1|13340.1|13338.1|13335.7|13333.7|602
1611324900000|2021-01-22 14:15:00|13339.2|13337.2|13344.9|13342.9|13345.2|13343.2|13337.4|13335.4|1216
1611325200000|2021-01-22 14:20:00|13345|13343|13348.7|13346.7|13349.4|13347.4|13344.6|13342.6|1150
1611325500000|2021-01-22 14:25:00|13348.2|13346.2|13358.1|13356.1|13359.4|13357.4|13344.7|13342.7|3248
1611325800000|2021-01-22 14:30:00|13357.6|13356.6|13357|13356|13370|13369|13337.4|13336.4|15703
1611326100000|2021-01-22 14:35:00|13357.7|13356.7|13359.9|13358.9|13371.1|13370.1|13349.7|13348.7|10776
1611326400000|2021-01-22 14:40:00|13359.5|13358.5|13365.2|13364.2|13365.2|13364.2|13348.2|13347.2|6377
1611326700000|2021-01-22 14:45:00|13365.5|13364.5|13388.7|13387.7|13395.9|13394.9|13362.4|13361.4|12025
1611327000000|2021-01-22 14:50:00|13388.2|13387.2|13383.9|13382.9|13399.1|13398.1|13383|13382|7466
1611327300000|2021-01-22 14:55:00|13383.7|13382.7|13392.7|13391.7|13398.2|13397.2|13378.7|13377.7|6612
1611327600000|2021-01-22 15:00:00|13392.6|13391.6|13386|13385|13400.7|13399.7|13385|13384|7212
1611327900000|2021-01-22 15:05:00|13385.9|13384.9|13398.4|13397.4|13400.6|13399.6|13382.2|13381.2|6455
1611328200000|2021-01-22 15:10:00|13398.2|13397.2|13383.5|13382.5|13399|13398|13375.5|13374.5|7297
1611328500000|2021-01-22 15:15:00|13383.6|13382.6|13379.9|13378.9|13391.1|13390.1|13377.6|13376.6|5401
1611328800000|2021-01-22 15:20:00|13380|13379|13370.1|13369.1|13390.9|13389.9|13369.6|13368.6|7815
1611329100000|2021-01-22 15:25:00|13370.2|13369.2|13357.5|13356.5|13374.5|13373.5|13345.5|13344.5|8100
1611329400000|2021-01-22 15:30:00|13358|13357|13360.1|13359.1|13370.5|13369.5|13353.5|13352.5|5933
1611329700000|2021-01-22 15:35:00|13359.9|13358.9|13349.9|13348.9|13364.1|13363.1|13337.3|13336.3|7882
1611330000000|2021-01-22 15:40:00|13349.3|13348.3|13355.5|13354.5|13359.9|13358.9|13346.8|13345.8|5884
1611330300000|2021-01-22 15:45:00|13355.6|13354.6|13341.4|13340.4|13358.6|13357.6|13335.6|13334.6|6164
1611330600000|2021-01-22 15:50:00|13341.6|13340.6|13353|13352|13354|13353|13338.5|13337.5|4651
1611330900000|2021-01-22 15:55:00|13353.4|13352.4|13363.1|13362.1|13369.5|13368.5|13352.9|13351.9|6007
1611331200000|2021-01-22 16:00:00|13363.4|13362.4|13373.3|13372.3|13375|13374|13356.1|13355.1|5422
1611331500000|2021-01-22 16:05:00|13373.1|13372.1|13376.4|13375.4|13376.9|13375.9|13367.9|13366.9|4187
1611331800000|2021-01-22 16:10:00|13376.1|13375.1|13374.1|13373.1|13382.5|13381.5|13373.3|13372.3|4192
1611332100000|2021-01-22 16:15:00|13374.3|13373.3|13371.6|13370.6|13378.6|13377.6|13369.6|13368.6|3136
1611332400000|2021-01-22 16:20:00|13371.5|13370.5|13367|13366|13373.6|13372.6|13361.6|13360.6|3924
1611332700000|2021-01-22 16:25:00|13367.3|13366.3|13358.4|13357.4|13374.8|13373.8|13355.3|13354.3|4002
1611333000000|2021-01-22 16:30:00|13358.9|13357.9|13357.3|13356.3|13361.4|13360.4|13350.1|13349.1|3602
1611333300000|2021-01-22 16:35:00|13357.1|13356.1|13360|13359|13364.5|13363.5|13349.4|13348.4|4110
1611333600000|2021-01-22 16:40:00|13360.1|13359.1|13367.1|13366.1|13371.3|13370.3|13355.6|13354.6|3195
1611333900000|2021-01-22 16:45:00|13366.6|13365.6|13375.5|13374.5|13375.8|13374.8|13365.9|13364.9|2850
1611334200000|2021-01-22 16:50:00|13375.6|13374.6|13383.3|13382.3|13385.9|13384.9|13373.3|13372.3|4115
1611334500000|2021-01-22 16:55:00|13383|13382|13380.1|13379.1|13388.6|13387.6|13376.6|13375.6|3873
1611334800000|2021-01-22 17:00:00|13380.4|13379.4|13373.9|13372.9|13387.1|13386.1|13372.6|13371.6|3972
1611335100000|2021-01-22 17:05:00|13374|13373|13374.4|13373.4|13376.8|13375.8|13366.6|13365.6|3132
1611335400000|2021-01-22 17:10:00|13374.1|13373.1|13380.9|13379.9|13383.3|13382.3|13374.1|13373.1|2275
1611335700000|2021-01-22 17:15:00|13381|13380|13388.3|13387.3|13389.5|13388.5|13381|13380|2436
1611336000000|2021-01-22 17:20:00|13388.1|13387.1|13385.4|13384.4|13388.5|13387.5|13383.1|13382.1|1952
1611336300000|2021-01-22 17:25:00|13385.3|13384.3|13383.4|13382.4|13389.6|13388.6|13382.3|13381.3|2544
1611336600000|2021-01-22 17:30:00|13384.3|13383.3|13376.8|13375.8|13385.4|13384.4|13375|13374|2321
1611336900000|2021-01-22 17:35:00|13376.5|13375.5|13374.8|13373.8|13381.9|13380.9|13374.4|13373.4|1957
1611337200000|2021-01-22 17:40:00|13374.4|13373.4|13376.2|13375.2|13381|13380|13371.7|13370.7|2083
1611337500000|2021-01-22 17:45:00|13376|13375|13377.3|13376.3|13379.4|13378.4|13372.3|13371.3|1482
1611337800000|2021-01-22 17:50:00|13377|13376|13375.8|13374.8|13381.8|13380.8|13374.7|13373.7|1405
1611338100000|2021-01-22 17:55:00|13375.5|13374.5|13369|13368|13376.3|13375.3|13364|13363|3052
1611338400000|2021-01-22 18:00:00|13369.3|13368.3|13373.8|13372.8|13375.8|13374.8|13365|13364|2150
1611338700000|2021-01-22 18:05:00|13373.9|13372.9|13358|13357|13373.9|13372.9|13357.7|13356.7|2810
1611339000000|2021-01-22 18:10:00|13357.9|13356.9|13365.9|13364.9|13366.8|13365.8|13352.5|13351.5|3359
1611339300000|2021-01-22 18:15:00|13366|13365|13365.7|13364.7|13368|13367|13361.3|13360.3|1630
1611339600000|2021-01-22 18:20:00|13365.5|13364.5|13377|13376|13377.5|13376.5|13364.9|13363.9|2399
1611339900000|2021-01-22 18:25:00|13376.9|13375.9|13375.4|13374.4|13381.7|13380.7|13375.3|13374.3|2682
1611340200000|2021-01-22 18:30:00|13375.3|13374.3|13377.8|13376.8|13378.4|13377.4|13369.9|13368.9|2508
1611340500000|2021-01-22 18:35:00|13377.7|13376.7|13385.3|13384.3|13385.8|13384.8|13376.7|13375.7|2549
1611340800000|2021-01-22 18:40:00|13385.4|13384.4|13386.8|13385.8|13388.8|13387.8|13383.7|13382.7|2726
1611341100000|2021-01-22 18:45:00|13386.7|13385.7|13384.2|13383.2|13387.7|13386.7|13380.9|13379.9|2314
1611341400000|2021-01-22 18:50:00|13384.3|13383.3|13378.3|13377.3|13385.4|13384.4|13377.7|13376.7|1614
1611341700000|2021-01-22 18:55:00|13378|13377|13369.3|13368.3|13381.5|13380.5|13368.7|13367.7|1991
1611342000000|2021-01-22 19:00:00|13369.5|13368.5|13371.5|13370.5|13373.5|13372.5|13362|13361|2926
1611342300000|2021-01-22 19:05:00|13371.3|13370.3|13374.7|13373.7|13375.9|13374.9|13367.3|13366.3|1836
1611342600000|2021-01-22 19:10:00|13374.5|13373.5|13370.8|13369.8|13375|13374|13365|13364|1660
1611342900000|2021-01-22 19:15:00|13370.5|13369.5|13370|13369|13372.8|13371.8|13366.7|13365.7|1358
1611343200000|2021-01-22 19:20:00|13370.3|13369.3|13384.9|13383.9|13384.9|13383.9|13370.3|13369.3|3449
1611343500000|2021-01-22 19:25:00|13384.7|13383.7|13380|13379|13384.8|13383.8|13377.9|13376.9|2154
1611343800000|2021-01-22 19:30:00|13379.9|13378.9|13383.7|13382.7|13384|13383|13376.7|13375.7|1718
1611344100000|2021-01-22 19:35:00|13383.4|13382.4|13382.3|13381.3|13383.4|13382.4|13378.3|13377.3|1181
1611344400000|2021-01-22 19:40:00|13382|13381|13387.5|13386.5|13387.9|13386.9|13381.8|13380.8|2245
1611344700000|2021-01-22 19:45:00|13387.3|13386.3|13381.7|13380.7|13387.3|13386.3|13380.3|13379.3|1689
1611345000000|2021-01-22 19:50:00|13381.4|13380.4|13391|13390|13391.2|13390.2|13379.8|13378.8|2009
1611345300000|2021-01-22 19:55:00|13391.2|13390.2|13399.5|13398.5|13401.8|13400.8|13389.2|13388.2|3867
1611345600000|2021-01-22 20:00:00|13399.4|13398.4|13391.7|13390.7|13401.5|13400.5|13391|13390|2424
1611345900000|2021-01-22 20:05:00|13391.5|13390.5|13395.3|13394.3|13396.3|13395.3|13391.2|13390.2|2026
1611346200000|2021-01-22 20:10:00|13394.9|13393.9|13384.5|13383.5|13397.2|13396.2|13375.7|13374.7|3998
1611346500000|2021-01-22 20:15:00|13384.3|13383.3|13386|13385|13390.7|13389.7|13383.7|13382.7|1931
1611346800000|2021-01-22 20:20:00|13385.8|13384.8|13394.7|13393.7|13396.2|13395.2|13384.5|13383.5|2253
1611347100000|2021-01-22 20:25:00|13394.8|13393.8|13397.8|13396.8|13398.8|13397.8|13392.5|13391.5|2239
1611347400000|2021-01-22 20:30:00|13397.9|13396.9|13398.1|13397.1|13399.4|13398.4|13390.9|13389.9|2957
1611347700000|2021-01-22 20:35:00|13398.2|13397.2|13397.8|13396.8|13405.3|13404.3|13395.6|13394.6|4517
1611348000000|2021-01-22 20:40:00|13397.7|13396.7|13404.8|13403.8|13405.6|13404.6|13396.5|13395.5|3200
1611348300000|2021-01-22 20:45:00|13404.7|13403.7|13394|13393|13405.8|13404.8|13392.5|13391.5|2606
1611348600000|2021-01-22 20:50:00|13395.5|13394.5|13388.7|13387.7|13396.5|13395.5|13387.6|13386.6|4448
1611348900000|2021-01-22 20:55:00|13388.3|13387.3|13363.8|13362.8|13389.2|13388.2|13363.7|13362.7|9315
1611349200000|2021-01-22 21:00:00|13365|13364|13363.3|13361.3|13369.8|13367.8|13354.6|13352.6|6090
1611349500000|2021-01-22 21:05:00|13363.5|13361.5|13360.7|13358.7|13365.7|13363.7|13360.6|13358.6|1340
1611349800000|2021-01-22 21:10:00|13360.8|13358.8|13370.7|13365.7|13375.7|13373.7|13360.8|13358.8|1996
1611350100000|2021-01-22 21:15:00|13370.9|13365.9|13369.3|13364.3|13371.9|13366.9|13369.2|13364.2|0
1611350400000|2021-01-22 21:20:00|13369.2|13364.2|13367.6|13362.6|13371.5|13366.5|13366.7|13361.7|0
1611350700000|2021-01-22 21:25:00|13367.7|13362.7|13367|13362|13367.8|13362.8|13366.7|13361.7|0
1611351000000|2021-01-22 21:30:00|13366.2|13365|13370.2|13368.2|13372.5|13370.5|13365.2|13363.2|448
1611351300000|2021-01-22 21:35:00|13370|13368|13365.5|13363.5|13370|13368|13365.5|13363.5|219
1611351600000|2021-01-22 21:40:00|13366.2|13364.2|13365.5|13363.5|13367.5|13365.5|13364.2|13362.2|204
1611351900000|2021-01-22 21:45:00|13364.5|13362.5|13364.7|13362.7|13366.7|13364.7|13362.5|13360.5|292
1611352200000|2021-01-22 21:50:00|13365|13363|13369|13367|13370|13368|13363.7|13361.7|221
1611352500000|2021-01-22 21:55:00|13370.7|13368.7|13364.9|13359.9|13371.2|13369.2|13360.7|13358.7|272
1611352800000|2021-01-22 22:00:00|13365.2|13360.2|13365.2|13360.2|13365.2|13360.2|13365.2|13360.2|0
1611529200000|2021-01-24 23:00:00|13386.5|13384.5|13399.1|13397.1|13399.5|13397.5|13383.7|13381.7|983
1611529500000|2021-01-24 23:05:00|13399.6|13397.6|13400.6|13398.6|13403.7|13401.7|13396.6|13394.6|555
1611529800000|2021-01-24 23:10:00|13400.5|13398.5|13403.8|13401.8|13403.8|13401.8|13398.6|13396.6|312
1611530100000|2021-01-24 23:15:00|13404|13402|13403.5|13401.5|13404.5|13402.5|13400.5|13398.5|337
1611530400000|2021-01-24 23:20:00|13403.3|13401.3|13407|13405|13409.7|13407.7|13402.7|13400.7|429
1611530700000|2021-01-24 23:25:00|13407.1|13405.1|13406|13404|13414.1|13412.1|13405.1|13403.1|438
1611531000000|2021-01-24 23:30:00|13406.5|13404.5|13410.3|13408.3|13412|13410|13405.5|13403.5|348
1611531300000|2021-01-24 23:35:00|13410.2|13408.2|13410.2|13408.2|13411.3|13409.3|13407.3|13405.3|212
1611531600000|2021-01-24 23:40:00|13410.1|13408.1|13412.2|13410.2|13414.3|13412.3|13409.5|13407.5|317
1611531900000|2021-01-24 23:45:00|13412.3|13410.3|13411.2|13409.2|13418.1|13416.1|13411.2|13409.2|513
1611532200000|2021-01-24 23:50:00|13411.1|13409.1|13409.8|13407.8|13411.8|13409.8|13408.5|13406.5|263
1611532500000|2021-01-24 23:55:00|13409.5|13407.5|13408.7|13406.7|13410.3|13408.3|13407.6|13405.6|165
1611532800000|2021-01-25 00:00:00|13408.8|13406.8|13406.7|13404.7|13410.5|13408.5|13405.7|13403.7|436
1611533100000|2021-01-25 00:05:00|13406.6|13404.6|13406|13404|13407.6|13405.6|13399.3|13397.3|549
1611533400000|2021-01-25 00:10:00|13405.8|13403.8|13410.7|13408.7|13411.6|13409.6|13400.6|13398.6|463
1611533700000|2021-01-25 00:15:00|13409.2|13407.2|13411.5|13409.5|13413.1|13411.1|13408.6|13406.6|407
1611534000000|2021-01-25 00:20:00|13411.6|13409.6|13419.5|13417.5|13423.6|13421.6|13411.6|13409.6|933
1611534300000|2021-01-25 00:25:00|13419.3|13417.3|13440.6|13438.6|13450|13448|13417.6|13415.6|1555
1611534600000|2021-01-25 00:30:00|13440.2|13438.2|13444.7|13442.7|13449.8|13447.8|13439.8|13437.8|977
1611534900000|2021-01-25 00:35:00|13444.8|13442.8|13439.1|13437.1|13446.7|13444.7|13439.1|13437.1|351
1611535200000|2021-01-25 00:40:00|13439.3|13437.3|13444.1|13442.1|13445.6|13443.6|13439.2|13437.2|450
1611535500000|2021-01-25 00:45:00|13444.2|13442.2|13446.3|13444.3|13447.7|13445.7|13442.8|13440.8|472
1611535800000|2021-01-25 00:50:00|13446.5|13444.5|13450.2|13448.2|13451.2|13449.2|13443.8|13441.8|430
1611536100000|2021-01-25 00:55:00|13449.8|13447.8|13447.1|13445.1|13450.6|13448.6|13445.1|13443.1|243
1611536400000|2021-01-25 01:00:00|13447.2|13445.2|13442.6|13440.6|13448.6|13446.6|13439.5|13437.5|386
1611536700000|2021-01-25 01:05:00|13442.5|13440.5|13446|13444|13449.3|13447.3|13442.3|13440.3|247
1611537000000|2021-01-25 01:10:00|13445.8|13443.8|13447.6|13445.6|13450.3|13448.3|13444.2|13442.2|320
1611537300000|2021-01-25 01:15:00|13447.7|13445.7|13450.1|13448.1|13454.3|13452.3|13445.7|13443.7|502
1611537600000|2021-01-25 01:20:00|13450|13448|13452|13450|13452.7|13450.7|13447.5|13445.5|362
1611537900000|2021-01-25 01:25:00|13451.7|13449.7|13449.8|13447.8|13452.8|13450.8|13449.1|13447.1|215
1611538200000|2021-01-25 01:30:00|13450|13448|13452.6|13450.6|13456.2|13454.2|13450|13448|471
1611538500000|2021-01-25 01:35:00|13452.3|13450.3|13448.8|13446.8|13454|13452|13447.7|13445.7|296
1611538800000|2021-01-25 01:40:00|13448.5|13446.5|13453.1|13451.1|13454.8|13452.8|13448.5|13446.5|251
1611539100000|2021-01-25 01:45:00|13452.8|13450.8|13453.3|13451.3|13456.3|13454.3|13452.6|13450.6|184
1611539400000|2021-01-25 01:50:00|13453.1|13451.1|13450.1|13448.1|13454.1|13452.1|13448.5|13446.5|231
1611539700000|2021-01-25 01:55:00|13449.8|13447.8|13449.1|13447.1|13450.5|13448.5|13448|13446|183
1611540000000|2021-01-25 02:00:00|13449|13447|13454.5|13452.5|13455.1|13453.1|13448.3|13446.3|246
1611540300000|2021-01-25 02:05:00|13454.6|13452.6|13457.7|13455.7|13458.1|13456.1|13453.6|13451.6|429
1611540600000|2021-01-25 02:10:00|13458|13456|13457.1|13455.1|13458|13456|13454.8|13452.8|274
1611540900000|2021-01-25 02:15:00|13457.3|13455.3|13466.5|13464.5|13468.7|13466.7|13456.7|13454.7|661
1611541200000|2021-01-25 02:20:00|13466.6|13464.6|13468|13466|13470.1|13468.1|13466.3|13464.3|490
1611541500000|2021-01-25 02:25:00|13467.8|13465.8|13466.7|13464.7|13469|13467|13466.6|13464.6|251
1611541800000|2021-01-25 02:30:00|13466.6|13464.6|13465|13463|13468.1|13466.1|13464|13462|242
1611542100000|2021-01-25 02:35:00|13464.8|13462.8|13466.6|13464.6|13467|13465|13464|13462|241
1611542400000|2021-01-25 02:40:00|13466.5|13464.5|13468.2|13466.2|13469.1|13467.1|13466.5|13464.5|281
1611542700000|2021-01-25 02:45:00|13468.1|13466.1|13465.6|13463.6|13469.5|13467.5|13464.3|13462.3|219
1611543000000|2021-01-25 02:50:00|13465.7|13463.7|13468.7|13466.7|13471.3|13469.3|13465|13463|306
1611543300000|2021-01-25 02:55:00|13468.6|13466.6|13469.5|13467.5|13469.6|13467.6|13466.5|13464.5|164
1611543600000|2021-01-25 03:00:00|13469.6|13467.6|13468.6|13466.6|13470.2|13468.2|13464.6|13462.6|234
1611543900000|2021-01-25 03:05:00|13468.5|13466.5|13466.1|13464.1|13468.5|13466.5|13464.7|13462.7|117
1611544200000|2021-01-25 03:10:00|13466|13464|13464.7|13462.7|13468.5|13466.5|13464|13462|219
1611544500000|2021-01-25 03:15:00|13464.6|13462.6|13466.3|13464.3|13466.7|13464.7|13463.6|13461.6|150
1611544800000|2021-01-25 03:20:00|13466.5|13464.5|13471.6|13469.6|13473.7|13471.7|13466.3|13464.3|451
1611545100000|2021-01-25 03:25:00|13471.5|13469.5|13470.6|13468.6|13472|13470|13469.6|13467.6|166
1611545400000|2021-01-25 03:30:00|13470.5|13468.5|13467.2|13465.2|13471.8|13469.8|13466.8|13464.8|344
1611545700000|2021-01-25 03:35:00|13467.1|13465.1|13467|13465|13468.5|13466.5|13465.3|13463.3|115
1611546000000|2021-01-25 03:40:00|13466.8|13464.8|13468.1|13466.1|13469.1|13467.1|13465.7|13463.7|159
1611546300000|2021-01-25 03:45:00|13468.2|13466.2|13467.3|13465.3|13469|13467|13466.6|13464.6|77
1611546600000|2021-01-25 03:50:00|13467.5|13465.5|13467|13465|13468.3|13466.3|13466.8|13464.8|61
1611546900000|2021-01-25 03:55:00|13467.1|13465.1|13465.3|13463.3|13467.8|13465.8|13465|13463|75
1611547200000|2021-01-25 04:00:00|13464.8|13462.8|13467.5|13465.5|13469.3|13467.3|13464.8|13462.8|251
1611547500000|2021-01-25 04:05:00|13467|13465|13469.3|13467.3|13470.5|13468.5|13466.8|13464.8|159
1611547800000|2021-01-25 04:10:00|13469.1|13467.1|13468.5|13466.5|13469.1|13467.1|13466.8|13464.8|93
1611548100000|2021-01-25 04:15:00|13468.1|13466.1|13467.1|13465.1|13468.3|13466.3|13465.8|13463.8|164
1611548400000|2021-01-25 04:20:00|13467|13465|13467.2|13465.2|13469.3|13467.3|13467|13465|120
1611548700000|2021-01-25 04:25:00|13467.3|13465.3|13468.7|13466.7|13469.2|13467.2|13467|13465|73
1611549000000|2021-01-25 04:30:00|13468.8|13466.8|13470.8|13468.8|13471.2|13469.2|13468.5|13466.5|125
1611549300000|2021-01-25 04:35:00|13470.7|13468.7|13466.8|13464.8|13470.8|13468.8|13466.7|13464.7|90
1611549600000|2021-01-25 04:40:00|13467|13465|13467.5|13465.5|13468.1|13466.1|13466|13464|132
1611549900000|2021-01-25 04:45:00|13467.7|13465.7|13468.2|13466.2|13469.3|13467.3|13467.6|13465.6|108
1611550200000|2021-01-25 04:50:00|13468.1|13466.1|13467.1|13465.1|13469.7|13467.7|13467|13465|99
1611550500000|2021-01-25 04:55:00|13467|13465|13468.1|13466.1|13468.1|13466.1|13466.5|13464.5|75
1611550800000|2021-01-25 05:00:00|13468.2|13466.2|13468.5|13466.5|13469.6|13467.6|13467.5|13465.5|142
1611551100000|2021-01-25 05:05:00|13468.6|13466.6|13474.3|13472.3|13478.3|13476.3|13468.5|13466.5|569
1611551400000|2021-01-25 05:10:00|13474.5|13472.5|13473.3|13471.3|13475.2|13473.2|13471.5|13469.5|212
1611551700000|2021-01-25 05:15:00|13473.5|13471.5|13475.2|13473.2|13476.1|13474.1|13472.3|13470.3|194
1611552000000|2021-01-25 05:20:00|13475.3|13473.3|13475.8|13473.8|13476.8|13474.8|13474.5|13472.5|141
1611552300000|2021-01-25 05:25:00|13476.2|13474.2|13475.6|13473.6|13476.3|13474.3|13473.7|13471.7|124
1611552600000|2021-01-25 05:30:00|13475.7|13473.7|13475.8|13473.8|13479|13477|13475|13473|305
1611552900000|2021-01-25 05:35:00|13476|13474|13475|13473|13476|13474|13474.1|13472.1|187
1611553200000|2021-01-25 05:40:00|13475.1|13473.1|13472.7|13470.7|13476.5|13474.5|13471.7|13469.7|177
1611553500000|2021-01-25 05:45:00|13472.3|13470.3|13472.1|13470.1|13472.3|13470.3|13467.1|13465.1|380
1611553800000|2021-01-25 05:50:00|13472|13470|13467.1|13465.1|13472.3|13470.3|13465|13463|285
1611554100000|2021-01-25 05:55:00|13467.2|13465.2|13470.6|13468.6|13471.6|13469.6|13467.2|13465.2|155
1611554400000|2021-01-25 06:00:00|13470.7|13468.7|13470.6|13468.6|13472|13470|13468.5|13466.5|179
1611554700000|2021-01-25 06:05:00|13470.7|13468.7|13468.7|13466.7|13470.7|13468.7|13467.1|13465.1|116
1611555000000|2021-01-25 06:10:00|13469|13467|13468.6|13466.6|13469|13467|13466.5|13464.5|66
1611555300000|2021-01-25 06:15:00|13468.7|13466.7|13467.2|13465.2|13469.2|13467.2|13465.3|13463.3|130
1611555600000|2021-01-25 06:20:00|13467.3|13465.3|13465.1|13463.1|13467.3|13465.3|13463.2|13461.2|231
1611555900000|2021-01-25 06:25:00|13465|13463|13466|13464|13466.2|13464.2|13462.5|13460.5|310
1611556200000|2021-01-25 06:30:00|13465.8|13463.8|13468.8|13466.8|13468.8|13466.8|13464.7|13462.7|161
1611556500000|2021-01-25 06:35:00|13469|13467|13471.3|13469.3|13472.5|13470.5|13467.6|13465.6|255
1611556800000|2021-01-25 06:40:00|13471.2|13469.2|13468.3|13466.3|13471.5|13469.5|13468.1|13466.1|179
1611557100000|2021-01-25 06:45:00|13468.6|13466.6|13471|13469|13471.5|13469.5|13468.6|13466.6|124
1611557400000|2021-01-25 06:50:00|13471.2|13469.2|13470.5|13468.5|13471.5|13469.5|13467.6|13465.6|181
1611557700000|2021-01-25 06:55:00|13470.6|13468.6|13469|13467|13471.7|13469.7|13467.1|13465.1|176
1611558000000|2021-01-25 07:00:00|13469.6|13467.6|13468.2|13466.2|13471.7|13469.7|13466|13464|270
1611558300000|2021-01-25 07:05:00|13468.5|13466.5|13465.5|13463.5|13469.1|13467.1|13463.3|13461.3|226
1611558600000|2021-01-25 07:10:00|13465.3|13463.3|13464.2|13462.2|13465.7|13463.7|13462.8|13460.8|134
1611558900000|2021-01-25 07:15:00|13464.1|13462.1|13465.8|13463.8|13466.1|13464.1|13464|13462|118
1611559200000|2021-01-25 07:20:00|13465.7|13463.7|13466.7|13464.7|13467.7|13465.7|13464.8|13462.8|118
1611559500000|2021-01-25 07:25:00|13466.6|13464.6|13470.1|13468.1|13472.1|13470.1|13466.6|13464.6|247
1611559800000|2021-01-25 07:30:00|13470.2|13468.2|13472.8|13470.8|13474.1|13472.1|13469.8|13467.8|296
1611560100000|2021-01-25 07:35:00|13472.7|13470.7|13471.5|13469.5|13472.7|13470.7|13468.6|13466.6|191
1611560400000|2021-01-25 07:40:00|13471.3|13469.3|13474.6|13472.6|13475.8|13473.8|13470.2|13468.2|220
1611560700000|2021-01-25 07:45:00|13474.5|13472.5|13474.3|13472.3|13476.7|13474.7|13472.7|13470.7|196
1611561000000|2021-01-25 07:50:00|13474.5|13472.5|13482.3|13480.3|13484.7|13482.7|13473.3|13471.3|871
1611561300000|2021-01-25 07:55:00|13482.1|13480.1|13486.6|13484.6|13489.6|13487.6|13478.3|13476.3|882
1611561600000|2021-01-25 08:00:00|13486.7|13484.7|13480.1|13478.1|13486.7|13484.7|13476.8|13474.8|815
1611561900000|2021-01-25 08:05:00|13480.2|13478.2|13481.7|13479.7|13484.6|13482.6|13477.7|13475.7|586
1611562200000|2021-01-25 08:10:00|13481.1|13479.1|13476.8|13474.8|13483|13481|13475.1|13473.1|570
1611562500000|2021-01-25 08:15:00|13477|13475|13476.7|13474.7|13481.5|13479.5|13476.2|13474.2|312
1611562800000|2021-01-25 08:20:00|13476.8|13474.8|13478.7|13476.7|13479.5|13477.5|13475.1|13473.1|377
1611563100000|2021-01-25 08:25:00|13478.6|13476.6|13479.5|13477.5|13480.6|13478.6|13473.5|13471.5|734
1611563400000|2021-01-25 08:30:00|13479.8|13477.8|13480.2|13478.2|13485.6|13483.6|13478.5|13476.5|545
1611563700000|2021-01-25 08:35:00|13480.3|13478.3|13481.6|13479.6|13483.2|13481.2|13479.7|13477.7|274
1611564000000|2021-01-25 08:40:00|13481.2|13479.2|13481.5|13479.5|13481.6|13479.6|13476.2|13474.2|288
1611564300000|2021-01-25 08:45:00|13481.3|13479.3|13484.7|13482.7|13486.3|13484.3|13479.7|13477.7|395
1611564600000|2021-01-25 08:50:00|13484.8|13482.8|13483.6|13481.6|13487.1|13485.1|13482.7|13480.7|444
1611564900000|2021-01-25 08:55:00|13483.7|13481.7|13485.8|13483.8|13486|13484|13482|13480|263
1611565200000|2021-01-25 09:00:00|13485.7|13483.7|13489.7|13487.7|13490.8|13488.8|13484.2|13482.2|672
1611565500000|2021-01-25 09:05:00|13489.5|13487.5|13498|13496|13498.8|13496.8|13488.2|13486.2|1106
1611565800000|2021-01-25 09:10:00|13498.2|13496.2|13506.8|13504.8|13507.5|13505.5|13496.6|13494.6|1249
1611566100000|2021-01-25 09:15:00|13506.7|13504.7|13496|13494|13507.1|13505.1|13495.3|13493.3|923
1611566400000|2021-01-25 09:20:00|13496.1|13494.1|13498.7|13496.7|13499.2|13497.2|13496|13494|573
1611566700000|2021-01-25 09:25:00|13498.8|13496.8|13505.6|13503.6|13507.5|13505.5|13497.7|13495.7|868
1611567000000|2021-01-25 09:30:00|13506.1|13504.1|13503.2|13501.2|13506.2|13504.2|13499.7|13497.7|406
1611567300000|2021-01-25 09:35:00|13504|13502|13498.6|13496.6|13504.8|13502.8|13498.3|13496.3|485
1611567600000|2021-01-25 09:40:00|13498.8|13496.8|13495.5|13493.5|13500.7|13498.7|13495|13493|362
1611567900000|2021-01-25 09:45:00|13495.1|13493.1|13494.1|13492.1|13497|13495|13491.3|13489.3|696
1611568200000|2021-01-25 09:50:00|13493.7|13491.7|13494.2|13492.2|13497.5|13495.5|13492.7|13490.7|366
1611568500000|2021-01-25 09:55:00|13494.3|13492.3|13494|13492|13496.1|13494.1|13492.2|13490.2|303
1611568800000|2021-01-25 10:00:00|13493.8|13491.8|13496.8|13494.8|13498.8|13496.8|13493.1|13491.1|559
1611569100000|2021-01-25 10:05:00|13496.6|13494.6|13491.8|13489.8|13497.5|13495.5|13490.5|13488.5|482
1611569400000|2021-01-25 10:10:00|13491.7|13489.7|13485.8|13483.8|13492|13490|13481.1|13479.1|955
1611569700000|2021-01-25 10:15:00|13485.7|13483.7|13489.2|13487.2|13490.2|13488.2|13483.5|13481.5|371
1611570000000|2021-01-25 10:20:00|13489.3|13487.3|13492.6|13490.6|13494.2|13492.2|13489.2|13487.2|331
1611570300000|2021-01-25 10:25:00|13492.5|13490.5|13494.8|13492.8|13497.5|13495.5|13492.2|13490.2|577
1611570600000|2021-01-25 10:30:00|13494.7|13492.7|13493.5|13491.5|13496.5|13494.5|13490.8|13488.8|453
1611570900000|2021-01-25 10:35:00|13493.6|13491.6|13496.2|13494.2|13496.5|13494.5|13492.6|13490.6|246
1611571200000|2021-01-25 10:40:00|13496.3|13494.3|13496.1|13494.1|13497|13495|13495.1|13493.1|242
1611571500000|2021-01-25 10:45:00|13496|13494|13496.1|13494.1|13497|13495|13493.6|13491.6|165
1611571800000|2021-01-25 10:50:00|13496.2|13494.2|13496.7|13494.7|13499.1|13497.1|13494.8|13492.8|236
1611572100000|2021-01-25 10:55:00|13496.6|13494.6|13500.7|13498.7|13501.1|13499.1|13495.5|13493.5|289
1611572400000|2021-01-25 11:00:00|13500.2|13498.2|13500.2|13498.2|13500.7|13498.7|13497.7|13495.7|271
1611572700000|2021-01-25 11:05:00|13500.5|13498.5|13499.3|13497.3|13501.1|13499.1|13498.1|13496.1|343
1611573000000|2021-01-25 11:10:00|13499.2|13497.2|13498.7|13496.7|13500|13498|13496.8|13494.8|272
1611573300000|2021-01-25 11:15:00|13498.2|13496.2|13499.1|13497.1|13500.5|13498.5|13496.3|13494.3|450
1611573600000|2021-01-25 11:20:00|13499|13497|13499.7|13497.7|13500.5|13498.5|13498.2|13496.2|223
1611573900000|2021-01-25 11:25:00|13499.6|13497.6|13497|13495|13500.7|13498.7|13496.3|13494.3|288
1611574200000|2021-01-25 11:30:00|13497.2|13495.2|13499|13497|13501.2|13499.2|13497.2|13495.2|345
1611574500000|2021-01-25 11:35:00|13499.1|13497.1|13500.1|13498.1|13500.2|13498.2|13498.5|13496.5|177
1611574800000|2021-01-25 11:40:00|13500|13498|13499.5|13497.5|13501|13499|13498.6|13496.6|163
1611575100000|2021-01-25 11:45:00|13499.6|13497.6|13494.7|13492.7|13499.6|13497.6|13481.3|13479.3|2427
1611575400000|2021-01-25 11:50:00|13494.6|13492.6|13492.2|13490.2|13495.2|13493.2|13490.7|13488.7|650
1611575700000|2021-01-25 11:55:00|13492.3|13490.3|13488.2|13486.2|13492.3|13490.3|13483.3|13481.3|852
1611576000000|2021-01-25 12:00:00|13488.5|13486.5|13487|13485|13488.7|13486.7|13481.7|13479.7|1128
1611576300000|2021-01-25 12:05:00|13487.2|13485.2|13496.6|13494.6|13496.8|13494.8|13485.7|13483.7|1047
1611576600000|2021-01-25 12:10:00|13496.5|13494.5|13515|13513|13518|13516|13492.5|13490.5|2170
1611576900000|2021-01-25 12:15:00|13514.8|13512.8|13509.7|13507.7|13515.2|13513.2|13509.7|13507.7|634
1611577200000|2021-01-25 12:20:00|13509.8|13507.8|13503.1|13501.1|13511.7|13509.7|13502.6|13500.6|986
1611577500000|2021-01-25 12:25:00|13502.2|13500.2|13497.5|13495.5|13503.5|13501.5|13496|13494|1134
1611577800000|2021-01-25 12:30:00|13497.6|13495.6|13496.2|13494.2|13503|13501|13494.8|13492.8|1029
1611578100000|2021-01-25 12:35:00|13495.6|13493.6|13491.8|13489.8|13499.1|13497.1|13483|13481|1611
1611578400000|2021-01-25 12:40:00|13491.1|13489.1|13494.7|13492.7|13496.1|13494.1|13490.5|13488.5|754
1611578700000|2021-01-25 12:45:00|13494.8|13492.8|13500.6|13498.6|13501|13499|13491.3|13489.3|888
1611579000000|2021-01-25 12:50:00|13500.7|13498.7|13489|13487|13501.8|13499.8|13484.7|13482.7|1818
1611579300000|2021-01-25 12:55:00|13489.1|13487.1|13486.1|13484.1|13490.8|13488.8|13482.6|13480.6|1450
1611579600000|2021-01-25 13:00:00|13486.7|13484.7|13496.2|13494.2|13497.7|13495.7|13484.5|13482.5|1570
1611579900000|2021-01-25 13:05:00|13496|13494|13498.6|13496.6|13499.7|13497.7|13492.2|13490.2|1346
1611580200000|2021-01-25 13:10:00|13498.5|13496.5|13504.5|13502.5|13506.2|13504.2|13497|13495|1462
1611580500000|2021-01-25 13:15:00|13504.6|13502.6|13507.6|13505.6|13512.2|13510.2|13503|13501|1666
1611580800000|2021-01-25 13:20:00|13507.5|13505.5|13512|13510|13514.6|13512.6|13505.2|13503.2|1496
1611581100000|2021-01-25 13:25:00|13512.1|13510.1|13500.2|13498.2|13515|13513|13500|13498|1541
1611581400000|2021-01-25 13:30:00|13500.7|13498.7|13494.5|13492.5|13505.5|13503.5|13490.5|13488.5|2678
1611581700000|2021-01-25 13:35:00|13494.8|13492.8|13492.5|13490.5|13499.1|13497.1|13491.8|13489.8|956
1611582000000|2021-01-25 13:40:00|13492.6|13490.6|13494.2|13492.2|13498.1|13496.1|13489.8|13487.8|1338
1611582300000|2021-01-25 13:45:00|13494.5|13492.5|13500.2|13498.2|13501.8|13499.8|13492.2|13490.2|902
1611582600000|2021-01-25 13:50:00|13500.1|13498.1|13500.3|13498.3|13503.2|13501.2|13497.3|13495.3|1135
1611582900000|2021-01-25 13:55:00|13500.1|13498.1|13492.6|13490.6|13500.5|13498.5|13491.8|13489.8|828
1611583200000|2021-01-25 14:00:00|13491.8|13489.8|13495.8|13493.8|13497.3|13495.3|13491.8|13489.8|521
1611583500000|2021-01-25 14:05:00|13495|13493|13500|13498|13502.2|13500.2|13494.8|13492.8|724
1611583800000|2021-01-25 14:10:00|13499.7|13497.7|13501.2|13499.2|13505.1|13503.1|13499.7|13497.7|824
1611584100000|2021-01-25 14:15:00|13501.1|13499.1|13503|13501|13505|13503|13498.6|13496.6|1015
1611584400000|2021-01-25 14:20:00|13503.1|13501.1|13501.1|13499.1|13504.2|13502.2|13498.6|13496.6|1012
1611584700000|2021-01-25 14:25:00|13501|13499|13508.5|13506.5|13508.7|13506.7|13498.1|13496.1|2030
1611585000000|2021-01-25 14:30:00|13508|13507|13545|13544|13546.7|13545.7|13507.1|13506.1|16470
1611585300000|2021-01-25 14:35:00|13545.2|13544.2|13553.5|13552.5|13563.7|13562.7|13537.5|13536.5|13663
1611585600000|2021-01-25 14:40:00|13555.2|13554.2|13556.6|13555.6|13563.1|13562.1|13548.7|13547.7|9176
1611585900000|2021-01-25 14:45:00|13557|13556|13532.2|13531.2|13561.1|13560.1|13527.8|13526.8|10895
1611586200000|2021-01-25 14:50:00|13531.8|13530.8|13532.2|13531.2|13546.2|13545.2|13523.5|13522.5|9325
1611586500000|2021-01-25 14:55:00|13532|13531|13549|13548|13558|13557|13532|13531|7481
1611586800000|2021-01-25 15:00:00|13548.3|13547.3|13550.3|13549.3|13559.8|13558.8|13538.6|13537.6|9719
1611587100000|2021-01-25 15:05:00|13550.5|13549.5|13540|13539|13554.6|13553.6|13536.2|13535.2|6469
1611587400000|2021-01-25 15:10:00|13541.3|13540.3|13531.3|13530.3|13541.6|13540.6|13526.8|13525.8|7797
1611587700000|2021-01-25 15:15:00|13532.8|13531.8|13543.1|13542.1|13544.2|13543.2|13526.2|13525.2|6941
1611588000000|2021-01-25 15:20:00|13543.6|13542.6|13548.8|13547.8|13550.7|13549.7|13540|13539|5440
1611588300000|2021-01-25 15:25:00|13548.1|13547.1|13527.3|13526.3|13549|13548|13516.8|13515.8|8262
1611588600000|2021-01-25 15:30:00|13527.5|13526.5|13521.8|13520.8|13534.3|13533.3|13521.1|13520.1|6371
1611588900000|2021-01-25 15:35:00|13521.7|13520.7|13513.8|13512.8|13526|13525|13505.5|13504.5|9835
1611589200000|2021-01-25 15:40:00|13514.2|13513.2|13506.6|13505.6|13521.8|13520.8|13503.7|13502.7|7620
1611589500000|2021-01-25 15:45:00|13505.8|13504.8|13471.8|13470.8|13515.1|13514.1|13470.8|13469.8|11610
1611589800000|2021-01-25 15:50:00|13472.2|13471.2|13443.1|13442.1|13479.6|13478.6|13423.1|13422.1|20422
1611590100000|2021-01-25 15:55:00|13442.7|13441.7|13359.3|13358.3|13442.8|13441.8|13353.2|13352.2|20367
1611590400000|2021-01-25 16:00:00|13358.8|13357.8|13292.2|13291.2|13396.5|13395.5|13277.3|13276.3|31415
1611590700000|2021-01-25 16:05:00|13292.1|13291.1|13222.3|13221.3|13294.1|13293.1|13201|13200|28947
1611591000000|2021-01-25 16:10:00|13223|13222|13336|13335|13342.7|13341.7|13213.6|13212.6|21163
1611591300000|2021-01-25 16:15:00|13337.7|13336.7|13352.1|13351.1|13353.7|13352.7|13300.1|13299.1|11511
1611591600000|2021-01-25 16:20:00|13351.8|13350.8|13365|13364|13375.2|13374.2|13338.8|13337.8|9641
1611591900000|2021-01-25 16:25:00|13365.2|13364.2|13339.7|13338.7|13369.6|13368.6|13324.2|13323.2|7770
1611592200000|2021-01-25 16:30:00|13339.3|13338.3|13373.6|13372.6|13381|13380|13328.8|13327.8|7365
1611592500000|2021-01-25 16:35:00|13373.7|13372.7|13374.1|13373.1|13385|13384|13358.2|13357.2|5189
1611592800000|2021-01-25 16:40:00|13373.5|13372.5|13391.2|13390.2|13391.5|13390.5|13364.1|13363.1|4676
1611593100000|2021-01-25 16:45:00|13392.1|13391.1|13375.6|13374.6|13393.8|13392.8|13371.7|13370.7|4965
1611593400000|2021-01-25 16:50:00|13376.2|13375.2|13396.5|13395.5|13398|13397|13375.1|13374.1|3076
1611593700000|2021-01-25 16:55:00|13397|13396|13409.7|13408.7|13409.8|13408.8|13389.1|13388.1|4813
1611594000000|2021-01-25 17:00:00|13409.8|13408.8|13425.8|13424.8|13429.6|13428.6|13409.8|13408.8|6054
1611594300000|2021-01-25 17:05:00|13426.2|13425.2|13426.7|13425.7|13428.6|13427.6|13417.8|13416.8|2867
1611594600000|2021-01-25 17:10:00|13426.8|13425.8|13372.3|13371.3|13427.5|13426.5|13371.7|13370.7|7243
1611594900000|2021-01-25 17:15:00|13371.7|13370.7|13343.7|13342.7|13382.5|13381.5|13324.5|13323.5|9645
1611595200000|2021-01-25 17:20:00|13344|13343|13327.3|13326.3|13383.3|13382.3|13326.7|13325.7|8012
1611595500000|2021-01-25 17:25:00|13327.2|13326.2|13345.2|13344.2|13363.6|13362.6|13325.1|13324.1|5609
1611595800000|2021-01-25 17:30:00|13345.6|13344.6|13383.5|13382.5|13385|13384|13330.1|13329.1|6213
1611596100000|2021-01-25 17:35:00|13383.7|13382.7|13367.1|13366.1|13388.5|13387.5|13365.6|13364.6|4163
1611596400000|2021-01-25 17:40:00|13368|13367|13384.9|13383.9|13391.4|13390.4|13367.4|13366.4|3009
1611596700000|2021-01-25 17:45:00|13385.4|13384.4|13400.5|13399.5|13406.4|13405.4|13385.3|13384.3|3951
1611597000000|2021-01-25 17:50:00|13401|13400|13426|13425|13429.3|13428.3|13395.5|13394.5|5529
1611597300000|2021-01-25 17:55:00|13425.8|13424.8|13431|13430|13435.8|13434.8|13419.8|13418.8|5332
1611597600000|2021-01-25 18:00:00|13431.3|13430.3|13429.3|13428.3|13436.5|13435.5|13414|13413|5994
1611597900000|2021-01-25 18:05:00|13428|13427|13430.5|13429.5|13432.5|13431.5|13403|13402|5409
1611598200000|2021-01-25 18:10:00|13430.9|13429.9|13452.1|13451.1|13457.9|13456.9|13427.8|13426.8|7468
1611598500000|2021-01-25 18:15:00|13452.5|13451.5|13445.5|13444.5|13453.8|13452.8|13439|13438|4074
1611598800000|2021-01-25 18:20:00|13445|13444|13451.6|13450.6|13458.8|13457.8|13440|13439|5149
1611599100000|2021-01-25 18:25:00|13451.5|13450.5|13452.3|13451.3|13458.3|13457.3|13445.8|13444.8|3330
1611599400000|2021-01-25 18:30:00|13452.5|13451.5|13439|13438|13455.9|13454.9|13438.8|13437.8|3533
1611599700000|2021-01-25 18:35:00|13438.8|13437.8|13451|13450|13451.4|13450.4|13434.6|13433.6|3385
1611600000000|2021-01-25 18:40:00|13450.8|13449.8|13444.8|13443.8|13454.4|13453.4|13439.8|13438.8|2837
1611600300000|2021-01-25 18:45:00|13444.5|13443.5|13451.1|13450.1|13457.8|13456.8|13437|13436|3610
1611600600000|2021-01-25 18:50:00|13450.8|13449.8|13429.9|13428.9|13451.4|13450.4|13426.5|13425.5|2850
1611600900000|2021-01-25 18:55:00|13430.3|13429.3|13446.3|13445.3|13446.8|13445.8|13424.5|13423.5|4127
1611601200000|2021-01-25 19:00:00|13447.3|13446.3|13450.5|13449.5|13450.8|13449.8|13432|13431|3611
1611601500000|2021-01-25 19:05:00|13450.9|13449.9|13438.8|13437.8|13453.3|13452.3|13437.5|13436.5|3676
1611601800000|2021-01-25 19:10:00|13435.8|13434.8|13428.3|13427.3|13437.1|13436.1|13418.3|13417.3|4897
1611602100000|2021-01-25 19:15:00|13427.5|13426.5|13431.8|13430.8|13434|13433|13416.3|13415.3|4394
1611602400000|2021-01-25 19:20:00|13431.9|13430.9|13432.1|13431.1|13439.8|13438.8|13426|13425|2462
1611602700000|2021-01-25 19:25:00|13431.8|13430.8|13444.3|13443.3|13444.5|13443.5|13426.5|13425.5|2568
1611603000000|2021-01-25 19:30:00|13444.4|13443.4|13449|13448|13453.5|13452.5|13439.8|13438.8|3542
1611603300000|2021-01-25 19:35:00|13448.5|13447.5|13446.3|13445.3|13451|13450|13441|13440|3807
1611603600000|2021-01-25 19:40:00|13445.8|13444.8|13460.5|13459.5|13461|13460|13442.3|13441.3|4105
1611603900000|2021-01-25 19:45:00|13460.3|13459.3|13459|13458|13462.6|13461.6|13455.1|13454.1|3245
1611604200000|2021-01-25 19:50:00|13459.1|13458.1|13446.8|13445.8|13462.4|13461.4|13446.8|13445.8|2895
1611604500000|2021-01-25 19:55:00|13446.5|13445.5|13448.9|13447.9|13458.6|13457.6|13446|13445|2563
1611604800000|2021-01-25 20:00:00|13448|13447|13431.9|13430.9|13452|13451|13430.8|13429.8|3916
1611605100000|2021-01-25 20:05:00|13432|13431|13436.5|13435.5|13442.8|13441.8|13430.1|13429.1|3023
1611605400000|2021-01-25 20:10:00|13436.8|13435.8|13405.3|13404.3|13436.8|13435.8|13400.8|13399.8|5983
1611605700000|2021-01-25 20:15:00|13405.1|13404.1|13426.5|13425.5|13427.5|13426.5|13388|13387|7327
1611606000000|2021-01-25 20:20:00|13425.7|13424.7|13414.2|13413.2|13426.3|13425.3|13408.5|13407.5|3997
1611606300000|2021-01-25 20:25:00|13414.3|13413.3|13410.2|13409.2|13421.7|13420.7|13408|13407|3020
1611606600000|2021-01-25 20:30:00|13410|13409|13418|13417|13418.7|13417.7|13402.1|13401.1|4087
1611606900000|2021-01-25 20:35:00|13417.8|13416.8|13423|13422|13425|13424|13408.7|13407.7|4716
1611607200000|2021-01-25 20:40:00|13423.6|13422.6|13447.5|13446.5|13448.7|13447.7|13419.8|13418.8|6053
1611607500000|2021-01-25 20:45:00|13447.7|13446.7|13451.7|13450.7|13459.7|13458.7|13447.7|13446.7|4805
1611607800000|2021-01-25 20:50:00|13450.3|13449.3|13474.2|13473.2|13479.2|13478.2|13450.3|13449.3|8300
1611608100000|2021-01-25 20:55:00|13473.7|13472.7|13485.3|13484.3|13490.7|13489.7|13472.2|13471.2|9130
1611608400000|2021-01-25 21:00:00|13485.8|13483.8|13481.7|13479.7|13495.2|13493.2|13480|13478|4546
1611608700000|2021-01-25 21:05:00|13481.2|13479.2|13477.2|13475.2|13482.1|13480.1|13476.6|13474.6|1942
1611609000000|2021-01-25 21:10:00|13477.3|13475.3|13477|13472|13482|13480|13472.3|13470.3|1424
1611609300000|2021-01-25 21:15:00|13477.1|13472.1|13475.8|13470.8|13478.8|13473.8|13475.7|13470.7|3
1611609600000|2021-01-25 21:20:00|13475.7|13470.7|13477.1|13472.1|13477.4|13472.4|13475.7|13470.7|0
1611609900000|2021-01-25 21:25:00|13477.3|13472.3|13477.8|13472.8|13478.5|13473.5|13476.6|13471.6|0
1611610200000|2021-01-25 21:30:00|13476.7|13474.7|13478.2|13476.2|13483|13481|13475.5|13473.5|556
1611610500000|2021-01-25 21:35:00|13478.5|13476.5|13471.5|13469.5|13478.5|13476.5|13469.7|13467.7|438
1611610800000|2021-01-25 21:40:00|13472|13470|13471.5|13469.5|13473.7|13471.7|13471.2|13469.2|163
1611611100000|2021-01-25 21:45:00|13471.2|13469.2|13472.2|13470.2|13475|13473|13471|13469|232
1611611400000|2021-01-25 21:50:00|13472.5|13470.5|13474.5|13472.5|13475.2|13473.2|13470.2|13468.2|160
1611611700000|2021-01-25 21:55:00|13474|13472|13477|13472|13477|13474.7|13473.2|13471.2|171
1611612000000|2021-01-25 22:00:00|13476.9|13471.9|13476.6|13471.6|13476.9|13471.9|13475.2|13470.2|0
1611612300000|2021-01-25 22:05:00|13476|13471|13476.6|13471.6|13476.6|13471.6|13475.7|13470.7|0
1611612600000|2021-01-25 22:10:00|13476.7|13471.7|13476.4|13471.4|13476.7|13471.7|13476|13471|0
1611612900000|2021-01-25 22:15:00|13476.3|13471.3|13474.4|13469.4|13476.3|13471.3|13474.2|13469.2|0
1611613200000|2021-01-25 22:20:00|13474.9|13469.9|13474.9|13469.9|13476.4|13471.4|13473.9|13468.9|0
1611613500000|2021-01-25 22:25:00|13474.8|13469.8|13471.7|13466.7|13474.8|13469.8|13471.3|13466.3|0
1611613800000|2021-01-25 22:30:00|13471.8|13466.8|13469.4|13464.4|13472.5|13467.5|13469|13464|0
1611614100000|2021-01-25 22:35:00|13471.2|13466.2|13471.8|13466.8|13472.4|13467.4|13470.7|13465.7|0
1611614400000|2021-01-25 22:40:00|13471.9|13466.9|13470.6|13465.6|13472.1|13467.1|13470.4|13465.4|0
1611614700000|2021-01-25 22:45:00|13470.5|13465.5|13471.1|13466.1|13471.4|13466.4|13469.4|13464.4|0
1611615000000|2021-01-25 22:50:00|13471|13466|13470.9|13465.9|13471.8|13466.8|13469.9|13464.9|0
1611615300000|2021-01-25 22:55:00|13471.3|13466.3|13469.6|13464.6|13471.3|13466.3|13468.3|13463.3|0
1611615600000|2021-01-25 23:00:00|13467.2|13465.2|13475|13473|13476.5|13474.5|13462.3|13460.3|783
1611615900000|2021-01-25 23:05:00|13475.2|13473.2|13469.6|13467.6|13476.7|13474.7|13469.6|13467.6|216
1611616200000|2021-01-25 23:10:00|13470.2|13468.2|13470.8|13468.8|13472.6|13470.6|13468.3|13466.3|181
1611616500000|2021-01-25 23:15:00|13471|13469|13482.8|13480.8|13485.5|13483.5|13470.8|13468.8|394
1611616800000|2021-01-25 23:20:00|13483|13481|13483.5|13481.5|13484.3|13482.3|13478|13476|224
1611617100000|2021-01-25 23:25:00|13483.7|13481.7|13479.8|13477.8|13484.5|13482.5|13479.3|13477.3|124
1611617400000|2021-01-25 23:30:00|13480.1|13478.1|13482.2|13480.2|13483.8|13481.8|13479.3|13477.3|197
1611617700000|2021-01-25 23:35:00|13482.3|13480.3|13480.1|13478.1|13482.3|13480.3|13480.1|13478.1|68
1611618000000|2021-01-25 23:40:00|13480.7|13478.7|13477.1|13475.1|13481|13479|13477.1|13475.1|84
1611618300000|2021-01-25 23:45:00|13474.8|13472.8|13476.3|13474.3|13479.1|13477.1|13473.5|13471.5|238
1611618600000|2021-01-25 23:50:00|13476.5|13474.5|13478.2|13476.2|13482.1|13480.1|13476.1|13474.1|161
1611618900000|2021-01-25 23:55:00|13477.7|13475.7|13474.3|13472.3|13480.5|13478.5|13473.5|13471.5|107
1611619200000|2021-01-26 00:00:00|13474|13472|13473.3|13471.3|13479.1|13477.1|13464.8|13462.8|539
1611619500000|2021-01-26 00:05:00|13473.2|13471.2|13474.6|13472.6|13475.6|13473.6|13472.2|13470.2|142
1611619800000|2021-01-26 00:10:00|13474.5|13472.5|13474.2|13472.2|13476.1|13474.1|13473.2|13471.2|70
1611620100000|2021-01-26 00:15:00|13474.3|13472.3|13471.2|13469.2|13475.7|13473.7|13470.7|13468.7|157
1611620400000|2021-01-26 00:20:00|13471.1|13469.1|13470|13468|13472.2|13470.2|13468.1|13466.1|166
1611620700000|2021-01-26 00:25:00|13469.7|13467.7|13469.7|13467.7|13470.2|13468.2|13465.3|13463.3|142
1611621000000|2021-01-26 00:30:00|13469.3|13467.3|13466.7|13464.7|13472.1|13470.1|13466.3|13464.3|159
1611621300000|2021-01-26 00:35:00|13466.8|13464.8|13468.3|13466.3|13471.8|13469.8|13466.1|13464.1|143
1611621600000|2021-01-26 00:40:00|13468.2|13466.2|13459.5|13457.5|13468.2|13466.2|13458.7|13456.7|404
1611621900000|2021-01-26 00:45:00|13459.6|13457.6|13462.5|13460.5|13465.3|13463.3|13458.3|13456.3|313
1611622200000|2021-01-26 00:50:00|13463.1|13461.1|13462.2|13460.2|13465.3|13463.3|13461.5|13459.5|189
1611622500000|2021-01-26 00:55:00|13462.6|13460.6|13457.6|13455.6|13462.6|13460.6|13454.6|13452.6|233
1611622800000|2021-01-26 01:00:00|13459|13457|13459.1|13457.1|13462|13460|13458.2|13456.2|198
1611623100000|2021-01-26 01:05:00|13459.2|13457.2|13458.6|13456.6|13462.2|13460.2|13458|13456|135
1611623400000|2021-01-26 01:10:00|13458.1|13456.1|13454.2|13452.2|13458.2|13456.2|13449.8|13447.8|277
1611623700000|2021-01-26 01:15:00|13454.1|13452.1|13455|13453|13459.1|13457.1|13453.3|13451.3|189
1611624000000|2021-01-26 01:20:00|13454.5|13452.5|13455.5|13453.5|13460.3|13458.3|13453|13451|228
1611624300000|2021-01-26 01:25:00|13455.1|13453.1|13445.1|13443.1|13457.3|13455.3|13442.8|13440.8|392
1611624600000|2021-01-26 01:30:00|13445.2|13443.2|13447.8|13445.8|13448.6|13446.6|13443.1|13441.1|329
1611624900000|2021-01-26 01:35:00|13447.7|13445.7|13451.2|13449.2|13451.7|13449.7|13447.3|13445.3|183
1611625200000|2021-01-26 01:40:00|13451.7|13449.7|13448.7|13446.7|13451.8|13449.8|13444.8|13442.8|171
1611625500000|2021-01-26 01:45:00|13448.6|13446.6|13452.1|13450.1|13452.3|13450.3|13445.1|13443.1|134
1611625800000|2021-01-26 01:50:00|13452|13450|13458.6|13456.6|13461|13459|13451.6|13449.6|342
1611626100000|2021-01-26 01:55:00|13458.7|13456.7|13456.8|13454.8|13460.5|13458.5|13454.7|13452.7|187
1611626400000|2021-01-26 02:00:00|13457.1|13455.1|13458.8|13456.8|13461|13459|13456.6|13454.6|219
1611626700000|2021-01-26 02:05:00|13458.7|13456.7|13455.3|13453.3|13458.7|13456.7|13452.2|13450.2|231
1611627000000|2021-01-26 02:10:00|13455.5|13453.5|13452.7|13450.7|13455.5|13453.5|13450|13448|170
1611627300000|2021-01-26 02:15:00|13452.8|13450.8|13448.7|13446.7|13454.6|13452.6|13448.5|13446.5|209
1611627600000|2021-01-26 02:20:00|13448.5|13446.5|13445.6|13443.6|13449.5|13447.5|13439.7|13437.7|532
1611627900000|2021-01-26 02:25:00|13443.7|13441.7|13451.5|13449.5|13452|13450|13442.3|13440.3|303
1611628200000|2021-01-26 02:30:00|13451.3|13449.3|13446.7|13444.7|13451.3|13449.3|13442.3|13440.3|253
1611628500000|2021-01-26 02:35:00|13446.2|13444.2|13445.1|13443.1|13452|13450|13444|13442|216
1611628800000|2021-01-26 02:40:00|13444.8|13442.8|13446.3|13444.3|13447|13445|13443.8|13441.8|156
1611629100000|2021-01-26 02:45:00|13446.2|13444.2|13448.3|13446.3|13449.5|13447.5|13445.2|13443.2|126
1611629400000|2021-01-26 02:50:00|13448.6|13446.6|13446.2|13444.2|13450.6|13448.6|13445.2|13443.2|213
1611629700000|2021-01-26 02:55:00|13446.1|13444.1|13444.3|13442.3|13446.3|13444.3|13442.1|13440.1|162
1611630000000|2021-01-26 03:00:00|13444|13442|13439.8|13437.8|13444.1|13442.1|13437.8|13435.8|298
1611630300000|2021-01-26 03:05:00|13439.7|13437.7|13438.3|13436.3|13442|13440|13434.6|13432.6|276
1611630600000|2021-01-26 03:10:00|13438.2|13436.2|13441.7|13439.7|13442.6|13440.6|13438.2|13436.2|151
1611630900000|2021-01-26 03:15:00|13441.8|13439.8|13442.3|13440.3|13447.5|13445.5|13441.2|13439.2|227
1611631200000|2021-01-26 03:20:00|13442.2|13440.2|13441.6|13439.6|13442.7|13440.7|13436.8|13434.8|191
1611631500000|2021-01-26 03:25:00|13441.5|13439.5|13443.2|13441.2|13444.6|13442.6|13439.1|13437.1|117
1611631800000|2021-01-26 03:30:00|13443.3|13441.3|13437|13435|13443.3|13441.3|13437|13435|169
1611632100000|2021-01-26 03:35:00|13436.8|13434.8|13437.7|13435.7|13439.2|13437.2|13435|13433|178
1611632400000|2021-01-26 03:40:00|13437.8|13435.8|13440.6|13438.6|13441.2|13439.2|13436.5|13434.5|132
1611632700000|2021-01-26 03:45:00|13440.5|13438.5|13439.2|13437.2|13441.7|13439.7|13437.2|13435.2|116
1611633000000|2021-01-26 03:50:00|13439.3|13437.3|13439|13437|13441.8|13439.8|13438.2|13436.2|144
1611633300000|2021-01-26 03:55:00|13438.8|13436.8|13442|13440|13442.2|13440.2|13438.2|13436.2|84
1611633600000|2021-01-26 04:00:00|13442.1|13440.1|13441.6|13439.6|13444.3|13442.3|13440.5|13438.5|288
1611633900000|2021-01-26 04:05:00|13441.7|13439.7|13440.3|13438.3|13441.8|13439.8|13438|13436|147
1611634200000|2021-01-26 04:10:00|13440.2|13438.2|13439.8|13437.8|13441|13439|13439.5|13437.5|39
1611634500000|2021-01-26 04:15:00|13440|13438|13435.3|13433.3|13440.7|13438.7|13434.6|13432.6|124
1611634800000|2021-01-26 04:20:00|13435.2|13433.2|13437.2|13435.2|13438.7|13436.7|13435.2|13433.2|99
1611635100000|2021-01-26 04:25:00|13437.1|13435.1|13427.3|13425.3|13437.1|13435.1|13424.8|13422.8|531
1611635400000|2021-01-26 04:30:00|13427.1|13425.1|13411.1|13409.1|13427.5|13425.5|13409.7|13407.7|1205
1611635700000|2021-01-26 04:35:00|13411|13409|13394.8|13392.8|13414.6|13412.6|13393.1|13391.1|1086
1611636000000|2021-01-26 04:40:00|13395|13393|13399.6|13397.6|13400.5|13398.5|13394.3|13392.3|566
1611636300000|2021-01-26 04:45:00|13399.5|13397.5|13402.1|13400.1|13402.1|13400.1|13396.2|13394.2|286
1611636600000|2021-01-26 04:50:00|13402|13400|13401.1|13399.1|13404.5|13402.5|13400|13398|201
1611636900000|2021-01-26 04:55:00|13401|13399|13400|13398|13401.5|13399.5|13398.1|13396.1|159
1611637200000|2021-01-26 05:00:00|13400.1|13398.1|13405.7|13403.7|13407.6|13405.6|13400.1|13398.1|277
1611637500000|2021-01-26 05:05:00|13405.8|13403.8|13409.2|13407.2|13410|13408|13405.7|13403.7|206
1611637800000|2021-01-26 05:10:00|13409.6|13407.6|13424.1|13422.1|13424.1|13422.1|13409.2|13407.2|646
1611638100000|2021-01-26 05:15:00|13425.3|13423.3|13419|13417|13425.5|13423.5|13418.1|13416.1|226
1611638400000|2021-01-26 05:20:00|13419.1|13417.1|13415.3|13413.3|13419.7|13417.7|13410.2|13408.2|407
1611638700000|2021-01-26 05:25:00|13415.2|13413.2|13418.6|13416.6|13418.8|13416.8|13414.3|13412.3|151
1611639000000|2021-01-26 05:30:00|13419.1|13417.1|13418|13416|13424|13422|13417.1|13415.1|256
1611639300000|2021-01-26 05:35:00|13418.1|13416.1|13423|13421|13424.1|13422.1|13417.2|13415.2|150
1611639600000|2021-01-26 05:40:00|13422.8|13420.8|13419|13417|13423|13421|13418|13416|92
1611639900000|2021-01-26 05:45:00|13419.1|13417.1|13419.8|13417.8|13420|13418|13413.1|13411.1|162
1611640200000|2021-01-26 05:50:00|13419.7|13417.7|13413.6|13411.6|13419.8|13417.8|13413.6|13411.6|118
1611640500000|2021-01-26 05:55:00|13414.2|13412.2|13414.6|13412.6|13419.7|13417.7|13413.6|13411.6|128
1611640800000|2021-01-26 06:00:00|13414.5|13412.5|13407.2|13405.2|13417.1|13415.1|13405.7|13403.7|272
1611641100000|2021-01-26 06:05:00|13407.1|13405.1|13407.6|13405.6|13407.6|13405.6|13400.6|13398.6|244
1611641400000|2021-01-26 06:10:00|13408.8|13406.8|13409.8|13407.8|13411|13409|13406.2|13404.2|163
1611641700000|2021-01-26 06:15:00|13410|13408|13416|13414|13416.8|13414.8|13410|13408|250
1611642000000|2021-01-26 06:20:00|13416.3|13414.3|13418.6|13416.6|13419.3|13417.3|13414.3|13412.3|154
1611642300000|2021-01-26 06:25:00|13418.3|13416.3|13416.8|13414.8|13418.8|13416.8|13414.5|13412.5|81
1611642600000|2021-01-26 06:30:00|13416.7|13414.7|13417.1|13415.1|13420.2|13418.2|13415.7|13413.7|149
1611642900000|2021-01-26 06:35:00|13416.8|13414.8|13410.5|13408.5|13417|13415|13409.5|13407.5|278
1611643200000|2021-01-26 06:40:00|13410.6|13408.6|13407.3|13405.3|13410.6|13408.6|13402.2|13400.2|277
1611643500000|2021-01-26 06:45:00|13407.5|13405.5|13399.6|13397.6|13407.8|13405.8|13395.5|13393.5|297
1611643800000|2021-01-26 06:50:00|13399.7|13397.7|13404|13402|13404.7|13402.7|13399.2|13397.2|104
1611644100000|2021-01-26 06:55:00|13404.6|13402.6|13400.7|13398.7|13404.7|13402.7|13399.3|13397.3|126
1611644400000|2021-01-26 07:00:00|13400.1|13398.1|13426.3|13424.3|13429.2|13427.2|13399.5|13397.5|788
1611644700000|2021-01-26 07:05:00|13426.5|13424.5|13418.8|13416.8|13428.2|13426.2|13416.2|13414.2|448
1611645000000|2021-01-26 07:10:00|13418.7|13416.7|13419.2|13417.2|13420.5|13418.5|13413.5|13411.5|265
1611645300000|2021-01-26 07:15:00|13419.7|13417.7|13417.6|13415.6|13421.2|13419.2|13411.1|13409.1|334
1611645600000|2021-01-26 07:20:00|13417.5|13415.5|13416.8|13414.8|13425.1|13423.1|13415.8|13413.8|506
1611645900000|2021-01-26 07:25:00|13417.1|13415.1|13421.3|13419.3|13424.5|13422.5|13417.1|13415.1|175
1611646200000|2021-01-26 07:30:00|13422.5|13420.5|13419|13417|13425.7|13423.7|13414.7|13412.7|585
1611646500000|2021-01-26 07:35:00|13419.1|13417.1|13407.7|13405.7|13420.8|13418.8|13407.3|13405.3|385
1611646800000|2021-01-26 07:40:00|13408.3|13406.3|13407.6|13405.6|13413.6|13411.6|13405.5|13403.5|323
1611647100000|2021-01-26 07:45:00|13407.7|13405.7|13415.3|13413.3|13417.2|13415.2|13407.7|13405.7|346
1611647400000|2021-01-26 07:50:00|13414.6|13412.6|13418.3|13416.3|13418.3|13416.3|13412.7|13410.7|168
1611647700000|2021-01-26 07:55:00|13418.2|13416.2|13416.2|13414.2|13418.3|13416.3|13413.1|13411.1|255
1611648000000|2021-01-26 08:00:00|13416.7|13414.7|13418.3|13416.3|13425|13423|13414.2|13412.2|575
1611648300000|2021-01-26 08:05:00|13418.2|13416.2|13425.8|13423.8|13429|13427|13416.7|13414.7|727
1611648600000|2021-01-26 08:10:00|13426|13424|13425.1|13423.1|13431.7|13429.7|13422.5|13420.5|869
1611648900000|2021-01-26 08:15:00|13425.2|13423.2|13426.1|13424.1|13429|13427|13419.2|13417.2|568
1611649200000|2021-01-26 08:20:00|13426.3|13424.3|13422.3|13420.3|13428.1|13426.1|13421.3|13419.3|402
1611649500000|2021-01-26 08:25:00|13422.5|13420.5|13426.3|13424.3|13429|13427|13419.6|13417.6|459
1611649800000|2021-01-26 08:30:00|13426.5|13424.5|13434.8|13432.8|13437.5|13435.5|13426.5|13424.5|759
1611650100000|2021-01-26 08:35:00|13434.1|13432.1|13446|13444|13448.8|13446.8|13434.1|13432.1|1019
1611650400000|2021-01-26 08:40:00|13446.2|13444.2|13446.6|13444.6|13450.2|13448.2|13444.3|13442.3|422
1611650700000|2021-01-26 08:45:00|13447.7|13445.7|13452.3|13450.3|13457.5|13455.5|13447.6|13445.6|695
1611651000000|2021-01-26 08:50:00|13452.5|13450.5|13453.8|13451.8|13459.2|13457.2|13450.3|13448.3|748
1611651300000|2021-01-26 08:55:00|13454|13452|13453.7|13451.7|13456|13454|13449|13447|599
1611651600000|2021-01-26 09:00:00|13454|13452|13462.2|13460.2|13463.8|13461.8|13452.7|13450.7|862
1611651900000|2021-01-26 09:05:00|13462.1|13460.1|13455.6|13453.6|13463.5|13461.5|13454.3|13452.3|594
1611652200000|2021-01-26 09:10:00|13454.8|13452.8|13456.7|13454.7|13459.7|13457.7|13453.3|13451.3|497
1611652500000|2021-01-26 09:15:00|13456.3|13454.3|13456.7|13454.7|13468.1|13466.1|13455|13453|1172
1611652800000|2021-01-26 09:20:00|13456.8|13454.8|13465.1|13463.1|13467.1|13465.1|13456.8|13454.8|600
1611653100000|2021-01-26 09:25:00|13465|13463|13459.5|13457.5|13466.6|13464.6|13456.7|13454.7|617
1611653400000|2021-01-26 09:30:00|13459.6|13457.6|13453.5|13451.5|13466.8|13464.8|13453.5|13451.5|655
1611653700000|2021-01-26 09:35:00|13453.7|13451.7|13447.1|13445.1|13457.1|13455.1|13445.3|13443.3|572
1611654000000|2021-01-26 09:40:00|13447.3|13445.3|13448.5|13446.5|13452.2|13450.2|13447.1|13445.1|374
1611654300000|2021-01-26 09:45:00|13448.6|13446.6|13450.3|13448.3|13451.5|13449.5|13447.5|13445.5|152
1611654600000|2021-01-26 09:50:00|13450.5|13448.5|13441|13439|13450.8|13448.8|13438.6|13436.6|474
1611654900000|2021-01-26 09:55:00|13441.1|13439.1|13442.2|13440.2|13442.7|13440.7|13435.6|13433.6|486
1611655200000|2021-01-26 10:00:00|13442.3|13440.3|13442|13440|13447.1|13445.1|13439.6|13437.6|417
1611655500000|2021-01-26 10:05:00|13441.6|13439.6|13445.6|13443.6|13447.5|13445.5|13441.6|13439.6|234
1611655800000|2021-01-26 10:10:00|13445.5|13443.5|13452.1|13450.1|13453.5|13451.5|13444.8|13442.8|278
1611656100000|2021-01-26 10:15:00|13451.8|13449.8|13450.1|13448.1|13452.8|13450.8|13449.3|13447.3|130
1611656400000|2021-01-26 10:20:00|13450.2|13448.2|13449.2|13447.2|13452.3|13450.3|13447.5|13445.5|197
1611656700000|2021-01-26 10:25:00|13448.6|13446.6|13448.3|13446.3|13450|13448|13445.3|13443.3|220
1611657000000|2021-01-26 10:30:00|13448.5|13446.5|13444.1|13442.1|13449.3|13447.3|13443.3|13441.3|201
1611657300000|2021-01-26 10:35:00|13444|13442|13444.6|13442.6|13446|13444|13442.5|13440.5|210
1611657600000|2021-01-26 10:40:00|13444.1|13442.1|13439.7|13437.7|13445.8|13443.8|13439.6|13437.6|216
1611657900000|2021-01-26 10:45:00|13440|13438|13440.8|13438.8|13443.3|13441.3|13436.8|13434.8|410
1611658200000|2021-01-26 10:50:00|13441|13439|13443|13441|13443.7|13441.7|13432.8|13430.8|529
1611658500000|2021-01-26 10:55:00|13442.8|13440.8|13447.8|13445.8|13448|13446|13440.8|13438.8|334
1611658800000|2021-01-26 11:00:00|13447.7|13445.7|13445.2|13443.2|13449.1|13447.1|13444.3|13442.3|280
1611659100000|2021-01-26 11:05:00|13445.3|13443.3|13450.3|13448.3|13450.3|13448.3|13444.5|13442.5|424
1611659400000|2021-01-26 11:10:00|13450.5|13448.5|13454.1|13452.1|13454.5|13452.5|13448.2|13446.2|345
1611659700000|2021-01-26 11:15:00|13454.2|13452.2|13460.7|13458.7|13461.3|13459.3|13451.5|13449.5|453
1611660000000|2021-01-26 11:20:00|13461.1|13459.1|13457.7|13455.7|13464.1|13462.1|13456|13454|566
1611660300000|2021-01-26 11:25:00|13457.8|13455.8|13457.1|13455.1|13458.7|13456.7|13453.8|13451.8|370
1611660600000|2021-01-26 11:30:00|13457.3|13455.3|13451.3|13449.3|13460.8|13458.8|13450.7|13448.7|479
1611660900000|2021-01-26 11:35:00|13452|13450|13456.8|13454.8|13457.5|13455.5|13450.7|13448.7|407
1611661200000|2021-01-26 11:40:00|13456.6|13454.6|13473.3|13471.3|13475.1|13473.1|13456.6|13454.6|1151
1611661500000|2021-01-26 11:45:00|13473.2|13471.2|13483.8|13481.8|13485.3|13483.3|13470.1|13468.1|1227
1611661800000|2021-01-26 11:50:00|13484.2|13482.2|13486.5|13484.5|13491|13489|13482.2|13480.2|1676
1611662100000|2021-01-26 11:55:00|13486.3|13484.3|13474.3|13472.3|13486.3|13484.3|13472.5|13470.5|738
1611662400000|2021-01-26 12:00:00|13474.2|13472.2|13481|13479|13481.5|13479.5|13473.6|13471.6|825
1611662700000|2021-01-26 12:05:00|13480.8|13478.8|13498.3|13496.3|13500.3|13498.3|13480.1|13478.1|1739
1611663000000|2021-01-26 12:10:00|13498.6|13496.6|13493.7|13491.7|13498.6|13496.6|13489.8|13487.8|527
1611663300000|2021-01-26 12:15:00|13493.3|13491.3|13485.6|13483.6|13493.5|13491.5|13485.6|13483.6|772
1611663600000|2021-01-26 12:20:00|13485.7|13483.7|13493.5|13491.5|13493.5|13491.5|13484.7|13482.7|692
1611663900000|2021-01-26 12:25:00|13493.7|13491.7|13489.7|13487.7|13494.6|13492.6|13488.2|13486.2|524
1611664200000|2021-01-26 12:30:00|13489.8|13487.8|13484.7|13482.7|13490.8|13488.8|13478.3|13476.3|1047
1611664500000|2021-01-26 12:35:00|13484.8|13482.8|13486.1|13484.1|13488.5|13486.5|13483.3|13481.3|515
1611664800000|2021-01-26 12:40:00|13486|13484|13487|13485|13488|13486|13483.8|13481.8|472
1611665100000|2021-01-26 12:45:00|13486.7|13484.7|13476.5|13474.5|13488.2|13486.2|13474.5|13472.5|1102
1611665400000|2021-01-26 12:50:00|13476.3|13474.3|13483.8|13481.8|13486.1|13484.1|13476.3|13474.3|619
1611665700000|2021-01-26 12:55:00|13483.7|13481.7|13478|13476|13485.7|13483.7|13476.2|13474.2|703
1611666000000|2021-01-26 13:00:00|13478.6|13476.6|13481|13479|13481.5|13479.5|13477.2|13475.2|667
1611666300000|2021-01-26 13:05:00|13480.8|13478.8|13478.2|13476.2|13481.3|13479.3|13475.5|13473.5|711
1611666600000|2021-01-26 13:10:00|13479|13477|13469.6|13467.6|13481|13479|13463.6|13461.6|1189
1611666900000|2021-01-26 13:15:00|13469.7|13467.7|13474|13472|13474.5|13472.5|13466.2|13464.2|717
1611667200000|2021-01-26 13:20:00|13474.1|13472.1|13481.2|13479.2|13481.7|13479.7|13471.1|13469.1|677
1611667500000|2021-01-26 13:25:00|13481.1|13479.1|13478.2|13476.2|13482.1|13480.1|13473.1|13471.1|766
1611667800000|2021-01-26 13:30:00|13478.7|13476.7|13479.5|13477.5|13481.3|13479.3|13474.7|13472.7|593
1611668100000|2021-01-26 13:35:00|13478.6|13476.6|13477.8|13475.8|13482|13480|13476.7|13474.7|646
1611668400000|2021-01-26 13:40:00|13478|13476|13487.1|13485.1|13489|13487|13478|13476|1252
1611668700000|2021-01-26 13:45:00|13487.2|13485.2|13486.7|13484.7|13489.6|13487.6|13484.5|13482.5|586
1611669000000|2021-01-26 13:50:00|13485.8|13483.8|13488.5|13486.5|13491.2|13489.2|13485.5|13483.5|528
1611669300000|2021-01-26 13:55:00|13488.6|13486.6|13489.5|13487.5|13489.5|13487.5|13485.2|13483.2|617
1611669600000|2021-01-26 14:00:00|13489.8|13487.8|13499.3|13497.3|13505.5|13503.5|13489.8|13487.8|2364
1611669900000|2021-01-26 14:05:00|13499.2|13497.2|13498.2|13496.2|13504.1|13502.1|13494|13492|1396
1611670200000|2021-01-26 14:10:00|13498.3|13496.3|13495.2|13493.2|13498.3|13496.3|13491|13489|1000
1611670500000|2021-01-26 14:15:00|13495.8|13493.8|13502.7|13500.7|13505.1|13503.1|13494.1|13492.1|1211
1611670800000|2021-01-26 14:20:00|13503.1|13501.1|13503.1|13501.1|13504.7|13502.7|13499|13497|933
1611671100000|2021-01-26 14:25:00|13503|13501|13506|13504|13508.5|13506.5|13501.8|13499.8|1775
1611671400000|2021-01-26 14:30:00|13505.5|13504.5|13512.7|13511.7|13520|13519|13498.7|13497.7|15244
1611671700000|2021-01-26 14:35:00|13513.2|13512.2|13486|13485|13520|13519|13473.7|13472.7|15760
1611672000000|2021-01-26 14:40:00|13487|13486|13451.7|13450.7|13492.1|13491.1|13446.3|13445.3|14367
1611672300000|2021-01-26 14:45:00|13451.8|13450.8|13468|13467|13469.3|13468.3|13439.2|13438.2|12540
1611672600000|2021-01-26 14:50:00|13467.7|13466.7|13475.2|13474.2|13481.7|13480.7|13448|13447|10664
1611672900000|2021-01-26 14:55:00|13475.7|13474.7|13489|13488|13493.5|13492.5|13472.5|13471.5|7714
1611673200000|2021-01-26 15:00:00|13489.5|13488.5|13506.7|13505.7|13508.8|13507.8|13488.2|13487.2|9068
1611673500000|2021-01-26 15:05:00|13506.5|13505.5|13499.2|13498.2|13517.8|13516.8|13494|13493|9035
1611673800000|2021-01-26 15:10:00|13498.9|13497.9|13484.4|13483.4|13503.7|13502.7|13467.7|13466.7|11753
1611674100000|2021-01-26 15:15:00|13484.3|13483.3|13461.9|13460.9|13494.4|13493.4|13456.4|13455.4|12020
1611674400000|2021-01-26 15:20:00|13461.4|13460.4|13479.8|13478.8|13485.1|13484.1|13451.7|13450.7|10023
1611674700000|2021-01-26 15:25:00|13480.1|13479.1|13494.9|13493.9|13504.3|13503.3|13475.2|13474.2|7934
1611675000000|2021-01-26 15:30:00|13495.1|13494.1|13505.8|13504.8|13507.9|13506.9|13491.2|13490.2|6744
1611675300000|2021-01-26 15:35:00|13506.4|13505.4|13501.8|13500.8|13516.1|13515.1|13492.9|13491.9|8203
1611675600000|2021-01-26 15:40:00|13502.2|13501.2|13507.9|13506.9|13516.9|13515.9|13498.3|13497.3|5638
1611675900000|2021-01-26 15:45:00|13507.8|13506.8|13525.2|13524.2|13531.7|13530.7|13504.4|13503.4|8888
1611676200000|2021-01-26 15:50:00|13524.7|13523.7|13519.6|13518.6|13533.2|13532.2|13517.4|13516.4|6962
1611676500000|2021-01-26 15:55:00|13518.9|13517.9|13519.7|13518.7|13524.6|13523.6|13510.4|13509.4|6507
1611676800000|2021-01-26 16:00:00|13520.4|13519.4|13525.4|13524.4|13529.9|13528.9|13511.9|13510.9|8196
1611677100000|2021-01-26 16:05:00|13525.2|13524.2|13499.4|13498.4|13543.7|13542.7|13492.7|13491.7|12834
1611677400000|2021-01-26 16:10:00|13498.9|13497.9|13493.4|13492.4|13512.4|13511.4|13492.2|13491.2|6973
1611677700000|2021-01-26 16:15:00|13493.2|13492.2|13510.7|13509.7|13512.2|13511.2|13491.9|13490.9|5381
1611678000000|2021-01-26 16:20:00|13510.4|13509.4|13504.4|13503.4|13519.8|13518.8|13502.7|13501.7|4338
1611678300000|2021-01-26 16:25:00|13505.1|13504.1|13493.2|13492.2|13508.7|13507.7|13490.2|13489.2|4700
1611678600000|2021-01-26 16:30:00|13493.4|13492.4|13495.9|13494.9|13503.6|13502.6|13487.7|13486.7|4245
1611678900000|2021-01-26 16:35:00|13496.4|13495.4|13499.4|13498.4|13501.7|13500.7|13487.8|13486.8|4652
1611679200000|2021-01-26 16:40:00|13499.1|13498.1|13481.7|13480.7|13500.3|13499.3|13481.2|13480.2|3449
1611679500000|2021-01-26 16:45:00|13481.9|13480.9|13473.7|13472.7|13484.7|13483.7|13471.3|13470.3|5866
1611679800000|2021-01-26 16:50:00|13473.2|13472.2|13471.4|13470.4|13486.2|13485.2|13467.7|13466.7|4726
1611680100000|2021-01-26 16:55:00|13471.2|13470.2|13469.4|13468.4|13477.4|13476.4|13466.3|13465.3|3970
1611680400000|2021-01-26 17:00:00|13469.6|13468.6|13486.9|13485.9|13490.3|13489.3|13468.1|13467.1|4507
1611680700000|2021-01-26 17:05:00|13487.2|13486.2|13488.7|13487.7|13492.2|13491.2|13483.2|13482.2|3075
1611681000000|2021-01-26 17:10:00|13488.9|13487.9|13499.4|13498.4|13500.4|13499.4|13487.3|13486.3|3177
1611681300000|2021-01-26 17:15:00|13499.7|13498.7|13500.3|13499.3|13505.7|13504.7|13496.4|13495.4|3029
1611681600000|2021-01-26 17:20:00|13500.4|13499.4|13496.3|13495.3|13502.4|13501.4|13495.8|13494.8|2039
1611681900000|2021-01-26 17:25:00|13496.2|13495.2|13502.8|13501.8|13505.9|13504.9|13495.7|13494.7|2320
1611682200000|2021-01-26 17:30:00|13502.7|13501.7|13499.9|13498.9|13505.8|13504.8|13499.4|13498.4|1717
1611682500000|2021-01-26 17:35:00|13499.8|13498.8|13488.3|13487.3|13503.1|13502.1|13482.4|13481.4|2883
1611682800000|2021-01-26 17:40:00|13487.1|13486.1|13483.6|13482.6|13490.7|13489.7|13480.6|13479.6|2160
1611683100000|2021-01-26 17:45:00|13483.4|13482.4|13492.6|13491.6|13492.7|13491.7|13476.1|13475.1|2900
1611683400000|2021-01-26 17:50:00|13492.4|13491.4|13494|13493|13497|13496|13488.4|13487.4|2070
1611683700000|2021-01-26 17:55:00|13493.9|13492.9|13489.5|13488.5|13495.4|13494.4|13478.7|13477.7|3065
1611684000000|2021-01-26 18:00:00|13489.9|13488.9|13484.6|13483.6|13492.1|13491.1|13481.6|13480.6|2186
1611684300000|2021-01-26 18:05:00|13484.4|13483.4|13493.4|13492.4|13495.1|13494.1|13478.4|13477.4|2589
1611684600000|2021-01-26 18:10:00|13493.2|13492.2|13499|13498|13499.9|13498.9|13492.2|13491.2|2143
1611684900000|2021-01-26 18:15:00|13499.1|13498.1|13503.9|13502.9|13506.4|13505.4|13499.1|13498.1|2432
1611685200000|2021-01-26 18:20:00|13503.7|13502.7|13505.1|13504.1|13506.4|13505.4|13500.4|13499.4|1898
1611685500000|2021-01-26 18:25:00|13505.2|13504.2|13508.4|13507.4|13512|13511|13503.9|13502.9|2395
1611685800000|2021-01-26 18:30:00|13508.1|13507.1|13512.9|13511.9|13514.6|13513.6|13504.5|13503.5|2039
1611686100000|2021-01-26 18:35:00|13513.2|13512.2|13516.4|13515.4|13517|13516|13509.4|13508.4|1749
1611686400000|2021-01-26 18:40:00|13516.1|13515.1|13520.5|13519.5|13522.9|13521.9|13515|13514|2695
1611686700000|2021-01-26 18:45:00|13520.6|13519.6|13518.1|13517.1|13522|13521|13513.5|13512.5|2451
1611687000000|2021-01-26 18:50:00|13517.7|13516.7|13516|13515|13518.4|13517.4|13511.9|13510.9|2026
1611687300000|2021-01-26 18:55:00|13516.4|13515.4|13510.1|13509.1|13517.4|13516.4|13508.2|13507.2|1877
1611687600000|2021-01-26 19:00:00|13510|13509|13515.1|13514.1|13517.2|13516.2|13507.6|13506.6|2449
1611687900000|2021-01-26 19:05:00|13515.2|13514.2|13512.6|13511.6|13515.2|13514.2|13508.7|13507.7|1447
1611688200000|2021-01-26 19:10:00|13512.4|13511.4|13519.9|13518.9|13520|13519|13509.7|13508.7|1713
1611688500000|2021-01-26 19:15:00|13519.5|13518.5|13512.4|13511.4|13519.6|13518.6|13510.4|13509.4|1844
1611688800000|2021-01-26 19:20:00|13512.2|13511.2|13516.2|13515.2|13520.7|13519.7|13510.6|13509.6|1764
1611689100000|2021-01-26 19:25:00|13516.1|13515.1|13508.4|13507.4|13517.9|13516.9|13491|13490|4875
1611689400000|2021-01-26 19:30:00|13508.6|13507.6|13512|13511|13515.1|13514.1|13506.4|13505.4|2250
1611689700000|2021-01-26 19:35:00|13512.1|13511.1|13506.9|13505.9|13513.5|13512.5|13506.6|13505.6|2208
1611690000000|2021-01-26 19:40:00|13506.7|13505.7|13503.1|13502.1|13510.9|13509.9|13500|13499|2170
1611690300000|2021-01-26 19:45:00|13503.4|13502.4|13501.7|13500.7|13508.5|13507.5|13497.9|13496.9|3451
1611690600000|2021-01-26 19:50:00|13501.9|13500.9|13495.9|13494.9|13503.9|13502.9|13490.2|13489.2|3044
1611690900000|2021-01-26 19:55:00|13495.7|13494.7|13506.4|13505.4|13507.4|13506.4|13495.2|13494.2|2950
1611691200000|2021-01-26 20:00:00|13506.1|13505.1|13500.7|13499.7|13506.4|13505.4|13495.5|13494.5|2747
1611691500000|2021-01-26 20:05:00|13500.6|13499.6|13507.4|13506.4|13507.4|13506.4|13494.6|13493.6|2203
1611691800000|2021-01-26 20:10:00|13507.1|13506.1|13509.9|13508.9|13513.5|13512.5|13506.4|13505.4|3033
1611692100000|2021-01-26 20:15:00|13510|13509|13514.4|13513.4|13515.1|13514.1|13508.1|13507.1|2899
1611692400000|2021-01-26 20:20:00|13513.4|13512.4|13513.1|13512.1|13514.4|13513.4|13503|13502|2996
1611692700000|2021-01-26 20:25:00|13513.6|13512.6|13512.4|13511.4|13516.4|13515.4|13507.8|13506.8|2382
1611693000000|2021-01-26 20:30:00|13512.3|13511.3|13500.4|13499.4|13514.9|13513.9|13500.4|13499.4|4200
1611693300000|2021-01-26 20:35:00|13500.5|13499.5|13494.5|13493.5|13504.6|13503.6|13492.5|13491.5|4303
1611693600000|2021-01-26 20:40:00|13494.1|13493.1|13503.1|13502.1|13503.1|13502.1|13492.6|13491.6|3640
1611693900000|2021-01-26 20:45:00|13502.9|13501.9|13493.8|13492.8|13513.5|13512.5|13493.1|13492.1|4220
1611694200000|2021-01-26 20:50:00|13499.8|13498.8|13482|13481|13504.6|13503.6|13478.6|13477.6|7012
1611694500000|2021-01-26 20:55:00|13482.1|13481.1|13493.6|13492.6|13496.9|13495.9|13479.6|13478.6|9737
1611694800000|2021-01-26 21:00:00|13494.1|13492.1|13576.6|13574.6|13578.1|13576.1|13492.1|13490.1|13754
1611695100000|2021-01-26 21:05:00|13575.9|13573.9|13598|13596|13605.4|13603.4|13575.9|13573.9|5883
1611695400000|2021-01-26 21:10:00|13597.6|13595.6|13581.4|13576.4|13608.8|13606.8|13575.1|13573.1|4096
1611695700000|2021-01-26 21:15:00|13581.5|13576.5|13590.9|13585.9|13591.9|13586.9|13581.2|13576.2|4
1611696000000|2021-01-26 21:20:00|13590.1|13585.1|13577.2|13572.2|13591.2|13586.2|13577|13572|0
1611696300000|2021-01-26 21:25:00|13577.4|13572.4|13571.2|13566.2|13579.4|13574.4|13571.2|13566.2|0
1611696600000|2021-01-26 21:30:00|13570.4|13568.4|13575.1|13573.1|13583.4|13581.4|13565.6|13563.6|1467
1611696900000|2021-01-26 21:35:00|13573.9|13571.9|13573.9|13571.9|13577.4|13575.4|13570.6|13568.6|401
1611697200000|2021-01-26 21:40:00|13573.1|13571.1|13562.6|13560.6|13574.4|13572.4|13562.6|13560.6|561
1611697500000|2021-01-26 21:45:00|13562.4|13560.4|13559.4|13557.4|13564.6|13562.6|13551.4|13549.4|846
1611697800000|2021-01-26 21:50:00|13560.1|13558.1|13569.4|13567.4|13570.6|13568.6|13556.6|13554.6|542
1611698100000|2021-01-26 21:55:00|13568.6|13566.6|13561.9|13556.9|13572.4|13570.4|13557.4|13555.4|584
1611698400000|2021-01-26 22:00:00|13563.4|13558.4|13562.9|13557.9|13564.2|13559.2|13561.5|13556.5|0
1611698700000|2021-01-26 22:05:00|13563|13558|13557.9|13552.9|13564.2|13559.2|13557.6|13552.6|0
1611699000000|2021-01-26 22:10:00|13557.8|13552.8|13559.4|13554.4|13561.8|13556.8|13557.8|13552.8|0
1611699300000|2021-01-26 22:15:00|13560.1|13555.1|13555.5|13550.5|13560.2|13555.2|13555|13550|0
1611699600000|2021-01-26 22:20:00|13555.4|13550.4|13556.1|13551.1|13556.4|13551.4|13554.5|13549.5|0
1611699900000|2021-01-26 22:25:00|13556|13551|13558.5|13553.5|13559.7|13554.7|13554.5|13549.5|0
1611700200000|2021-01-26 22:30:00|13558.6|13553.6|13555.2|13550.2|13561.3|13556.3|13555.2|13550.2|0
1611700500000|2021-01-26 22:35:00|13555.1|13550.1|13555.4|13550.4|13555.4|13550.4|13555.1|13550.1|0
1611700800000|2021-01-26 22:40:00|13555.7|13550.7|13558.7|13553.7|13559.4|13554.4|13555.6|13550.6|0
1611701100000|2021-01-26 22:45:00|13558.6|13553.6|13557.6|13552.6|13560.1|13555.1|13556.5|13551.5|0
1611701400000|2021-01-26 22:50:00|13557.8|13552.8|13560.9|13555.9|13560.9|13555.9|13557.4|13552.4|0
1611701700000|2021-01-26 22:55:00|13560.4|13555.4|13560.2|13555.2|13561.3|13556.3|13557.9|13552.9|0
1611702000000|2021-01-26 23:00:00|13560.8|13555.8|13579.3|13577.3|13579.6|13577.6|13558.1|13555.8|750
1611702300000|2021-01-26 23:05:00|13578.9|13576.9|13577.8|13575.8|13585.3|13583.3|13571.8|13569.8|633
1611702600000|2021-01-26 23:10:00|13579.3|13577.3|13580.3|13578.3|13580.5|13578.5|13575.1|13573.1|319
1611702900000|2021-01-26 23:15:00|13580|13578|13581|13579|13581.8|13579.8|13579.1|13577.1|167
1611703200000|2021-01-26 23:20:00|13581.4|13579.4|13590.4|13588.4|13596|13594|13581.3|13579.3|765
1611703500000|2021-01-26 23:25:00|13590.3|13588.3|13590|13588|13591.6|13589.6|13584.8|13582.8|380
1611703800000|2021-01-26 23:30:00|13590.1|13588.1|13582.4|13580.4|13591.5|13589.5|13577|13575|526
1611704100000|2021-01-26 23:35:00|13582.3|13580.3|13569.3|13567.3|13582.3|13580.3|13568.9|13566.9|619
1611704400000|2021-01-26 23:40:00|13568.9|13566.9|13573.3|13571.3|13573.8|13571.8|13562.1|13560.1|523
1611704700000|2021-01-26 23:45:00|13573.1|13571.1|13569.9|13567.9|13574.9|13572.9|13567.8|13565.8|223
1611705000000|2021-01-26 23:50:00|13569.5|13567.5|13568.3|13566.3|13570|13568|13566.5|13564.5|128
1611705300000|2021-01-26 23:55:00|13568.1|13566.1|13569.6|13567.6|13573.9|13571.9|13566.6|13564.6|209
1611705600000|2021-01-27 00:00:00|13570|13568|13571.6|13569.6|13575.9|13573.9|13564.4|13562.4|303
1611705900000|2021-01-27 00:05:00|13571.9|13569.9|13563.9|13561.9|13572.3|13570.3|13562.4|13560.4|387
1611706200000|2021-01-27 00:10:00|13564.1|13562.1|13563.9|13561.9|13565.8|13563.8|13561|13559|331
1611706500000|2021-01-27 00:15:00|13564|13562|13566.8|13564.8|13569.6|13567.6|13562.5|13560.5|354
1611706800000|2021-01-27 00:20:00|13567.1|13565.1|13562.1|13560.1|13567.1|13565.1|13560.8|13558.8|322
1611707100000|2021-01-27 00:25:00|13562|13560|13565.6|13563.6|13569.9|13567.9|13561.8|13559.8|410
1611707400000|2021-01-27 00:30:00|13565.3|13563.3|13565.5|13563.5|13568.1|13566.1|13562.6|13560.6|277
1611707700000|2021-01-27 00:35:00|13565.4|13563.4|13563.1|13561.1|13566.3|13564.3|13563|13561|104
1611708000000|2021-01-27 00:40:00|13563|13561|13557.8|13555.8|13564.6|13562.6|13557|13555|278
1611708300000|2021-01-27 00:45:00|13557.4|13555.4|13558.6|13556.6|13560.5|13558.5|13556.4|13554.4|214
1611708600000|2021-01-27 00:50:00|13558.5|13556.5|13560|13558|13560.8|13558.8|13553.3|13551.3|246
1611708900000|2021-01-27 00:55:00|13559.3|13557.3|13565.4|13563.4|13565.9|13563.9|13559.1|13557.1|243
1611709200000|2021-01-27 01:00:00|13565.3|13563.3|13561.1|13559.1|13565.4|13563.4|13560.3|13558.3|157
1611709500000|2021-01-27 01:05:00|13561.3|13559.3|13556.3|13554.3|13562.9|13560.9|13555.3|13553.3|206
1611709800000|2021-01-27 01:10:00|13556.4|13554.4|13560.6|13558.6|13560.9|13558.9|13548.9|13546.9|537
1611710100000|2021-01-27 01:15:00|13560.5|13558.5|13557.9|13555.9|13562.8|13560.8|13552.6|13550.6|238
1611710400000|2021-01-27 01:20:00|13557.6|13555.6|13560.1|13558.1|13562.3|13560.3|13556.5|13554.5|136
1611710700000|2021-01-27 01:25:00|13559.9|13557.9|13566.4|13564.4|13568.5|13566.5|13559|13557|356
1611711000000|2021-01-27 01:30:00|13566.6|13564.6|13574.3|13572.3|13578.4|13576.4|13564.4|13562.4|544
1611711300000|2021-01-27 01:35:00|13574.1|13572.1|13565.8|13563.8|13574.4|13572.4|13559.6|13557.6|537
1611711600000|2021-01-27 01:40:00|13566.1|13564.1|13565.1|13563.1|13570.1|13568.1|13565|13563|235
1611711900000|2021-01-27 01:45:00|13565.3|13563.3|13558.5|13556.5|13565.4|13563.4|13554|13552|504
1611712200000|2021-01-27 01:50:00|13558.6|13556.6|13559.4|13557.4|13561|13559|13552.1|13550.1|635
1611712500000|2021-01-27 01:55:00|13559.3|13557.3|13560.5|13558.5|13564|13562|13558.9|13556.9|197
1611712800000|2021-01-27 02:00:00|13560.8|13558.8|13553.5|13551.5|13560.8|13558.8|13550.9|13548.9|496
1611713100000|2021-01-27 02:05:00|13552.8|13550.8|13553.4|13551.4|13558.1|13556.1|13552.6|13550.6|319
1611713400000|2021-01-27 02:10:00|13553.5|13551.5|13546.8|13544.8|13554.8|13552.8|13546.6|13544.6|417
1611713700000|2021-01-27 02:15:00|13546.6|13544.6|13556|13554|13557|13555|13546.6|13544.6|373
1611714000000|2021-01-27 02:20:00|13554.9|13552.9|13553.9|13551.9|13555.8|13553.8|13551.1|13549.1|243
1611714300000|2021-01-27 02:25:00|13554|13552|13559.5|13557.5|13560.1|13558.1|13552.3|13550.3|290
1611714600000|2021-01-27 02:30:00|13559.3|13557.3|13561.9|13559.9|13564.4|13562.4|13557.3|13555.3|402
1611714900000|2021-01-27 02:35:00|13562|13560|13559.8|13557.8|13562.1|13560.1|13558.1|13556.1|142
1611715200000|2021-01-27 02:40:00|13560.4|13558.4|13557.3|13555.3|13561.8|13559.8|13557.3|13555.3|138
1611715500000|2021-01-27 02:45:00|13557.4|13555.4|13559.4|13557.4|13559.8|13557.8|13553.5|13551.5|190
1611715800000|2021-01-27 02:50:00|13559.5|13557.5|13558|13556|13560.9|13558.9|13557.5|13555.5|58
1611716100000|2021-01-27 02:55:00|13558.1|13556.1|13555.6|13553.6|13560.9|13558.9|13554.8|13552.8|107
1611716400000|2021-01-27 03:00:00|13555.8|13553.8|13551.6|13549.6|13555.8|13553.8|13548.8|13546.8|449
1611716700000|2021-01-27 03:05:00|13551.8|13549.8|13547.4|13545.4|13553.9|13551.9|13545|13543|601
1611717000000|2021-01-27 03:10:00|13547.3|13545.3|13550.9|13548.9|13551.9|13549.9|13546.8|13544.8|187
1611717300000|2021-01-27 03:15:00|13550.8|13548.8|13558|13556|13560.1|13558.1|13550.5|13548.5|338
1611717600000|2021-01-27 03:20:00|13558.1|13556.1|13555.9|13553.9|13559|13557|13555.5|13553.5|133
1611717900000|2021-01-27 03:25:00|13555.8|13553.8|13560.1|13558.1|13560.9|13558.9|13555.8|13553.8|106
1611718200000|2021-01-27 03:30:00|13559.9|13557.9|13559.9|13557.9|13560.1|13558.1|13556.3|13554.3|103
1611718500000|2021-01-27 03:35:00|13559.8|13557.8|13561.6|13559.6|13566.1|13564.1|13559.8|13557.8|353
1611718800000|2021-01-27 03:40:00|13561.1|13559.1|13559.3|13557.3|13563.1|13561.1|13558.3|13556.3|167
1611719100000|2021-01-27 03:45:00|13559.1|13557.1|13560|13558|13560.4|13558.4|13558.1|13556.1|82
1611719400000|2021-01-27 03:50:00|13559.9|13557.9|13558.6|13556.6|13560.5|13558.5|13558.4|13556.4|75
1611719700000|2021-01-27 03:55:00|13558.5|13556.5|13556.3|13554.3|13558.6|13556.6|13556.1|13554.1|100
1611720000000|2021-01-27 04:00:00|13556.4|13554.4|13558.1|13556.1|13559.1|13557.1|13555.5|13553.5|160
1611720300000|2021-01-27 04:05:00|13558.3|13556.3|13560.8|13558.8|13560.9|13558.9|13558.3|13556.3|108
1611720600000|2021-01-27 04:10:00|13560.6|13558.6|13559.3|13557.3|13561.3|13559.3|13559.3|13557.3|54
1611720900000|2021-01-27 04:15:00|13559.4|13557.4|13554.8|13552.8|13560.1|13558.1|13554.6|13552.6|143
1611721200000|2021-01-27 04:20:00|13554.6|13552.6|13553.6|13551.6|13554.8|13552.8|13550.4|13548.4|324
1611721500000|2021-01-27 04:25:00|13553.5|13551.5|13555.8|13553.8|13556.5|13554.5|13553.3|13551.3|71
1611721800000|2021-01-27 04:30:00|13555.9|13553.9|13552.1|13550.1|13556.4|13554.4|13552.1|13550.1|105
1611722100000|2021-01-27 04:35:00|13552|13550|13552.5|13550.5|13554.3|13552.3|13552|13550|54
1611722400000|2021-01-27 04:40:00|13552.4|13550.4|13556.9|13554.9|13557.8|13555.8|13552.1|13550.1|104
1611722700000|2021-01-27 04:45:00|13557.1|13555.1|13556.4|13554.4|13557.1|13555.1|13555.4|13553.4|48
1611723000000|2021-01-27 04:50:00|13555.6|13553.6|13552.1|13550.1|13556.6|13554.6|13550.8|13548.8|197
1611723300000|2021-01-27 04:55:00|13552.6|13550.6|13557.8|13555.8|13559|13557|13552.5|13550.5|236
1611723600000|2021-01-27 05:00:00|13557|13555|13561.1|13559.1|13561.1|13559.1|13555.6|13553.6|272
1611723900000|2021-01-27 05:05:00|13561.3|13559.3|13563.1|13561.1|13564.3|13562.3|13561.1|13559.1|326
1611724200000|2021-01-27 05:10:00|13563|13561|13564.3|13562.3|13569|13567|13562.5|13560.5|461
1611724500000|2021-01-27 05:15:00|13564.1|13562.1|13560.6|13558.6|13564.1|13562.1|13558.9|13556.9|236
1611724800000|2021-01-27 05:20:00|13560.8|13558.8|13559.1|13557.1|13562.3|13560.3|13555.5|13553.5|233
1611725100000|2021-01-27 05:25:00|13559.5|13557.5|13559.6|13557.6|13561.1|13559.1|13557.4|13555.4|98
1611725400000|2021-01-27 05:30:00|13559.5|13557.5|13560.1|13558.1|13561|13559|13556.1|13554.1|260
1611725700000|2021-01-27 05:35:00|13559.8|13557.8|13562.1|13560.1|13562.4|13560.4|13557.4|13555.4|240
1611726000000|2021-01-27 05:40:00|13562.5|13560.5|13563.3|13561.3|13563.8|13561.8|13558.5|13556.5|250
1611726300000|2021-01-27 05:45:00|13563.1|13561.1|13570.4|13568.4|13572.3|13570.3|13562.9|13560.9|556
1611726600000|2021-01-27 05:50:00|13570.6|13568.6|13574.3|13572.3|13576.8|13574.8|13570.6|13568.6|463
1611726900000|2021-01-27 05:55:00|13574.1|13572.1|13572.6|13570.6|13575.9|13573.9|13571.8|13569.8|315
1611727200000|2021-01-27 06:00:00|13572.5|13570.5|13574.8|13572.8|13581.8|13579.8|13572.5|13570.5|589
1611727500000|2021-01-27 06:05:00|13574.9|13572.9|13569.9|13567.9|13575.3|13573.3|13567|13565|376
1611727800000|2021-01-27 06:10:00|13569.8|13567.8|13569|13567|13572.6|13570.6|13563.6|13561.6|282
1611728100000|2021-01-27 06:15:00|13568.9|13566.9|13571.4|13569.4|13575.8|13573.8|13568.9|13566.9|257
1611728400000|2021-01-27 06:20:00|13571.5|13569.5|13567.6|13565.6|13572.3|13570.3|13566.4|13564.4|135
1611728700000|2021-01-27 06:25:00|13567.9|13565.9|13569|13567|13570.8|13568.8|13567.5|13565.5|146
1611729000000|2021-01-27 06:30:00|13569.3|13567.3|13572.3|13570.3|13572.9|13570.9|13568.4|13566.4|123
1611729300000|2021-01-27 06:35:00|13572.1|13570.1|13575.3|13573.3|13576.1|13574.1|13570|13568|142
1611729600000|2021-01-27 06:40:00|13574.9|13572.9|13572.5|13570.5|13575.3|13573.3|13570.6|13568.6|182
1611729900000|2021-01-27 06:45:00|13572.8|13570.8|13567.1|13565.1|13573.1|13571.1|13564.9|13562.9|193
1611730200000|2021-01-27 06:50:00|13567|13565|13563.9|13561.9|13568.4|13566.4|13559.6|13557.6|356
1611730500000|2021-01-27 06:55:00|13564.3|13562.3|13564.8|13562.8|13567.4|13565.4|13561.4|13559.4|298
1611730800000|2021-01-27 07:00:00|13563.9|13561.9|13564|13562|13566.5|13564.5|13561.6|13559.6|203
1611731100000|2021-01-27 07:05:00|13563.6|13561.6|13559.6|13557.6|13564.8|13562.8|13557.3|13555.3|237
1611731400000|2021-01-27 07:10:00|13560.4|13558.4|13564.1|13562.1|13565|13563|13559.3|13557.3|140
1611731700000|2021-01-27 07:15:00|13564|13562|13563.4|13561.4|13564|13562|13558.6|13556.6|296
1611732000000|2021-01-27 07:20:00|13563.3|13561.3|13563.3|13561.3|13566.9|13564.9|13562.1|13560.1|401
1611732300000|2021-01-27 07:25:00|13563.4|13561.4|13564.6|13562.6|13567|13565|13562.3|13560.3|254
1611732600000|2021-01-27 07:30:00|13564.8|13562.8|13560.6|13558.6|13564.8|13562.8|13560.3|13558.3|112
1611732900000|2021-01-27 07:35:00|13560.9|13558.9|13563|13561|13565.5|13563.5|13560.5|13558.5|152
1611733200000|2021-01-27 07:40:00|13563.1|13561.1|13561.4|13559.4|13563.6|13561.6|13560.6|13558.6|149
1611733500000|2021-01-27 07:45:00|13561.6|13559.6|13561|13559|13563.1|13561.1|13558.1|13556.1|231
1611733800000|2021-01-27 07:50:00|13560.9|13558.9|13559.4|13557.4|13562.3|13560.3|13558.5|13556.5|296
1611734100000|2021-01-27 07:55:00|13559.5|13557.5|13564.6|13562.6|13564.6|13562.6|13559|13557|344
1611734400000|2021-01-27 08:00:00|13562.3|13560.3|13551.9|13549.9|13562.3|13560.3|13546.3|13544.3|1543
1611734700000|2021-01-27 08:05:00|13551.6|13549.6|13552.3|13550.3|13556.9|13554.9|13548|13546|906
1611735000000|2021-01-27 08:10:00|13552.4|13550.4|13549.9|13547.9|13556|13554|13548.4|13546.4|595
1611735300000|2021-01-27 08:15:00|13550.1|13548.1|13544.1|13542.1|13552.1|13550.1|13540|13538|1058
1611735600000|2021-01-27 08:20:00|13544|13542|13543.8|13541.8|13548.9|13546.9|13540.1|13538.1|497
1611735900000|2021-01-27 08:25:00|13543.6|13541.6|13539|13537|13547.8|13545.8|13538.4|13536.4|357
1611736200000|2021-01-27 08:30:00|13540.1|13538.1|13551.5|13549.5|13551.9|13549.9|13539.1|13537.1|644
1611736500000|2021-01-27 08:35:00|13551|13549|13553.8|13551.8|13556.3|13554.3|13549.9|13547.9|365
1611736800000|2021-01-27 08:40:00|13553.6|13551.6|13552.3|13550.3|13554.4|13552.4|13549.9|13547.9|354
1611737100000|2021-01-27 08:45:00|13552.1|13550.1|13551.1|13549.1|13552.6|13550.6|13548.6|13546.6|183
1611737400000|2021-01-27 08:50:00|13551.6|13549.6|13545.8|13543.8|13551.6|13549.6|13543.1|13541.1|457
1611737700000|2021-01-27 08:55:00|13545.6|13543.6|13548|13546|13548.4|13546.4|13537.9|13535.9|1022
1611738000000|2021-01-27 09:00:00|13547.6|13545.6|13566.6|13564.6|13575.6|13573.6|13547.3|13545.3|1406
1611738300000|2021-01-27 09:05:00|13566.5|13564.5|13559.6|13557.6|13567.3|13565.3|13559.4|13557.4|535
1611738600000|2021-01-27 09:10:00|13559.5|13557.5|13559.8|13557.8|13562.4|13560.4|13557.6|13555.6|519
1611738900000|2021-01-27 09:15:00|13559.9|13557.9|13561.8|13559.8|13562.6|13560.6|13558.1|13556.1|299
1611739200000|2021-01-27 09:20:00|13561.9|13559.9|13554.8|13552.8|13562.5|13560.5|13554.6|13552.6|645
1611739500000|2021-01-27 09:25:00|13554.9|13552.9|13557.3|13555.3|13560|13558|13554.6|13552.6|325
1611739800000|2021-01-27 09:30:00|13557.1|13555.1|13556.4|13554.4|13560.1|13558.1|13554.8|13552.8|355
1611740100000|2021-01-27 09:35:00|13556.3|13554.3|13555.3|13553.3|13559.1|13557.1|13552.8|13550.8|294
1611740400000|2021-01-27 09:40:00|13555.4|13553.4|13556.4|13554.4|13558.3|13556.3|13554|13552|309
1611740700000|2021-01-27 09:45:00|13556.5|13554.5|13558.3|13556.3|13558.6|13556.6|13555.6|13553.6|261
1611741000000|2021-01-27 09:50:00|13558.1|13556.1|13563.1|13561.1|13564.1|13562.1|13557.9|13555.9|577
1611741300000|2021-01-27 09:55:00|13563|13561|13559.1|13557.1|13564.6|13562.6|13558.3|13556.3|368
1611741600000|2021-01-27 10:00:00|13559|13557|13553.4|13551.4|13559|13557|13550.9|13548.9|394
1611741900000|2021-01-27 10:05:00|13553.3|13551.3|13553.1|13551.1|13555.5|13553.5|13549.8|13547.8|336
1611742200000|2021-01-27 10:10:00|13553|13551|13547.4|13545.4|13554.8|13552.8|13542|13540|823
1611742500000|2021-01-27 10:15:00|13547|13545|13559.6|13557.6|13560.6|13558.6|13545.4|13543.4|835
1611742800000|2021-01-27 10:20:00|13559.8|13557.8|13556.4|13554.4|13562.6|13560.6|13554.6|13552.6|487
1611743100000|2021-01-27 10:25:00|13556.6|13554.6|13555.1|13553.1|13557.6|13555.6|13553.3|13551.3|311
1611743400000|2021-01-27 10:30:00|13555.6|13553.6|13552.1|13550.1|13558.4|13556.4|13551|13549|304
1611743700000|2021-01-27 10:35:00|13552|13550|13547.8|13545.8|13555.3|13553.3|13545.8|13543.8|364
1611744000000|2021-01-27 10:40:00|13547.9|13545.9|13546.8|13544.8|13552.6|13550.6|13546.3|13544.3|285
1611744300000|2021-01-27 10:45:00|13546.5|13544.5|13543|13541|13551.3|13549.3|13542.9|13540.9|553
1611744600000|2021-01-27 10:50:00|13542.9|13540.9|13538.6|13536.6|13545|13543|13538.4|13536.4|689
1611744900000|2021-01-27 10:55:00|13539.6|13537.6|13534.1|13532.1|13540.4|13538.4|13532.6|13530.6|941
1611745200000|2021-01-27 11:00:00|13534.6|13532.6|13522.6|13520.6|13534.6|13532.6|13515.5|13513.5|2081
1611745500000|2021-01-27 11:05:00|13523|13521|13524.5|13522.5|13524.8|13522.8|13509.8|13507.8|1934
1611745800000|2021-01-27 11:10:00|13524.3|13522.3|13523|13521|13528.3|13526.3|13520|13518|964
1611746100000|2021-01-27 11:15:00|13523.1|13521.1|13531.1|13529.1|13531.5|13529.5|13521.1|13519.1|622
1611746400000|2021-01-27 11:20:00|13531|13529|13529.8|13527.8|13534.5|13532.5|13529.6|13527.6|437
1611746700000|2021-01-27 11:25:00|13530|13528|13531.5|13529.5|13531.9|13529.9|13525.8|13523.8|602
1611747000000|2021-01-27 11:30:00|13531.1|13529.1|13529.3|13527.3|13533.9|13531.9|13528.9|13526.9|460
1611747300000|2021-01-27 11:35:00|13529.4|13527.4|13523.9|13521.9|13530.8|13528.8|13512.5|13510.5|1096
1611747600000|2021-01-27 11:40:00|13524|13522|13505.4|13503.4|13524.3|13522.3|13495.9|13493.9|1781
1611747900000|2021-01-27 11:45:00|13505.5|13503.5|13468.8|13466.8|13510.3|13508.3|13456.4|13454.4|4411
1611748200000|2021-01-27 11:50:00|13468.3|13466.3|13486.4|13484.4|13487.5|13485.5|13462.5|13460.5|2340
1611748500000|2021-01-27 11:55:00|13486|13484|13460.8|13458.8|13486.4|13484.4|13456.4|13454.4|1748
1611748800000|2021-01-27 12:00:00|13460.9|13458.9|13476.6|13474.6|13481.8|13479.8|13460.9|13458.9|1652
1611749100000|2021-01-27 12:05:00|13476.8|13474.8|13475.3|13473.3|13490.6|13488.6|13474.5|13472.5|1411
1611749400000|2021-01-27 12:10:00|13474.3|13472.3|13455.6|13453.6|13479|13477|13454.3|13452.3|2071
1611749700000|2021-01-27 12:15:00|13455.4|13453.4|13431.4|13429.4|13466.5|13464.5|13428.1|13426.1|3340
1611750000000|2021-01-27 12:20:00|13432|13430|13438|13436|13445.9|13443.9|13422.4|13420.4|2502
1611750300000|2021-01-27 12:25:00|13437.4|13435.4|13414.3|13412.3|13438.1|13436.1|13371.5|13369.5|6277
1611750600000|2021-01-27 12:30:00|13414.1|13412.1|13401.1|13399.1|13426.1|13424.1|13390.8|13388.8|3118
1611750900000|2021-01-27 12:35:00|13401.5|13399.5|13419.4|13417.4|13420.3|13418.3|13399.6|13397.6|1521
1611751200000|2021-01-27 12:40:00|13420.1|13418.1|13391.8|13389.8|13420.1|13418.1|13381.9|13379.9|2496
1611751500000|2021-01-27 12:45:00|13391.4|13389.4|13401.4|13399.4|13403.5|13401.5|13373.5|13371.5|3547
1611751800000|2021-01-27 12:50:00|13401.3|13399.3|13389.8|13387.8|13407.4|13405.4|13379.4|13377.4|1875
1611752100000|2021-01-27 12:55:00|13390.3|13388.3|13366.9|13364.9|13394|13392|13366.9|13364.9|1701
1611752400000|2021-01-27 13:00:00|13367|13365|13369.9|13367.9|13385.9|13383.9|13362.5|13360.5|2998
1611752700000|2021-01-27 13:05:00|13370|13368|13377.5|13375.5|13384.4|13382.4|13363.8|13361.8|2421
1611753000000|2021-01-27 13:10:00|13377.1|13375.1|13383.8|13381.8|13384.6|13382.6|13366.4|13364.4|2222
1611753300000|2021-01-27 13:15:00|13384.1|13382.1|13397.9|13395.9|13402.1|13400.1|13381.5|13379.5|2949
1611753600000|2021-01-27 13:20:00|13398.1|13396.1|13394.3|13392.3|13407|13405|13390|13388|2047
1611753900000|2021-01-27 13:25:00|13394.1|13392.1|13384.3|13382.3|13396.4|13394.4|13380.8|13378.8|1549
1611754200000|2021-01-27 13:30:00|13384.5|13382.5|13382.9|13380.9|13400.8|13398.8|13376.1|13374.1|1915
1611754500000|2021-01-27 13:35:00|13381.8|13379.8|13372|13370|13383.6|13381.6|13367.4|13365.4|1913
1611754800000|2021-01-27 13:40:00|13372.5|13370.5|13384.6|13382.6|13392.5|13390.5|13371.5|13369.5|1473
1611755100000|2021-01-27 13:45:00|13384.5|13382.5|13388.5|13386.5|13392|13390|13381.6|13379.6|1120
1611755400000|2021-01-27 13:50:00|13388.6|13386.6|13396.4|13394.4|13400|13398|13388.6|13386.6|1292
1611755700000|2021-01-27 13:55:00|13396.5|13394.5|13403.4|13401.4|13405.8|13403.8|13388.8|13386.8|1318
1611756000000|2021-01-27 14:00:00|13403|13401|13394|13392|13412.3|13410.3|13394|13392|2165
1611756300000|2021-01-27 14:05:00|13393.9|13391.9|13386.1|13384.1|13401.3|13399.3|13381.8|13379.8|2238
1611756600000|2021-01-27 14:10:00|13386.3|13384.3|13376.8|13374.8|13387.6|13385.6|13376|13374|1826
1611756900000|2021-01-27 14:15:00|13376.5|13374.5|13395|13393|13396.8|13394.8|13375.9|13373.9|1757
1611757200000|2021-01-27 14:20:00|13394.6|13392.6|13396.6|13394.6|13401.8|13399.8|13393.3|13391.3|1508
1611757500000|2021-01-27 14:25:00|13396.4|13394.4|13401|13399|13406|13404|13376|13374|3656
1611757800000|2021-01-27 14:30:00|13400.5|13399.5|13282.3|13281.3|13400.5|13399.5|13262|13261|29854
1611758100000|2021-01-27 14:35:00|13284|13283|13275.4|13274.4|13284|13283|13228.1|13227.1|18998
1611758400000|2021-01-27 14:40:00|13274.1|13273.1|13239.1|13238.1|13274.1|13273.1|13229.1|13228.1|12294
1611758700000|2021-01-27 14:45:00|13239.9|13238.9|13217.6|13216.6|13264.5|13263.5|13206.4|13205.4|15125
1611759000000|2021-01-27 14:50:00|13218|13217|13226.6|13225.6|13229.1|13228.1|13180.4|13179.4|16307
1611759300000|2021-01-27 14:55:00|13226.5|13225.5|13289.5|13288.5|13296.6|13295.6|13224.6|13223.6|17790
1611759600000|2021-01-27 15:00:00|13291.5|13290.5|13332.6|13331.6|13335.4|13334.4|13272.3|13271.3|14164
1611759900000|2021-01-27 15:05:00|13333.8|13332.8|13354|13353|13359.1|13358.1|13331.1|13330.1|13572
1611760200000|2021-01-27 15:10:00|13354.1|13353.1|13328.3|13327.3|13358.5|13357.5|13325.3|13324.3|9221
1611760500000|2021-01-27 15:15:00|13327.5|13326.5|13337.1|13336.1|13344.3|13343.3|13314.3|13313.3|8688
1611760800000|2021-01-27 15:20:00|13336.8|13335.8|13372.8|13371.8|13379.5|13378.5|13336.8|13335.8|10140
1611761100000|2021-01-27 15:25:00|13371.1|13370.1|13358.8|13357.8|13372|13371|13358.8|13357.8|5887
1611761400000|2021-01-27 15:30:00|13356.5|13355.5|13343.1|13342.1|13378.8|13377.8|13316.8|13315.8|12075
1611761700000|2021-01-27 15:35:00|13343.8|13342.8|13338|13337|13353.9|13352.9|13326.9|13325.9|6658
1611762000000|2021-01-27 15:40:00|13337.9|13336.9|13357.3|13356.3|13366.1|13365.1|13332.5|13331.5|6001
1611762300000|2021-01-27 15:45:00|13356.9|13355.9|13372|13371|13374.4|13373.4|13354.5|13353.5|5039
1611762600000|2021-01-27 15:50:00|13370.4|13369.4|13386.5|13385.5|13390.8|13389.8|13359.8|13358.8|6098
1611762900000|2021-01-27 15:55:00|13382|13381|13372.5|13371.5|13389.5|13388.5|13368.8|13367.8|6305
1611763200000|2021-01-27 16:00:00|13371.9|13370.9|13359.5|13358.5|13372|13371|13350.3|13349.3|5738
1611763500000|2021-01-27 16:05:00|13359|13358|13342.3|13341.3|13364.1|13363.1|13338.3|13337.3|4974
1611763800000|2021-01-27 16:10:00|13341.9|13340.9|13333.8|13332.8|13346.3|13345.3|13331|13330|4898
1611764100000|2021-01-27 16:15:00|13334.4|13333.4|13309.3|13308.3|13339|13338|13303.6|13302.6|7680
1611764400000|2021-01-27 16:20:00|13309|13308|13308.5|13307.5|13313.8|13312.8|13297.3|13296.3|5827
1611764700000|2021-01-27 16:25:00|13308|13307|13294.3|13293.3|13308|13307|13290.5|13289.5|5849
1611765000000|2021-01-27 16:30:00|13294.5|13293.5|13254.4|13253.4|13300.8|13299.8|13252.5|13251.5|10152
1611765300000|2021-01-27 16:35:00|13254.3|13253.3|13278|13277|13288.3|13287.3|13252.8|13251.8|7585
1611765600000|2021-01-27 16:40:00|13278.3|13277.3|13262.5|13261.5|13287|13286|13261.6|13260.6|5129
1611765900000|2021-01-27 16:45:00|13261.8|13260.8|13247.3|13246.3|13279.6|13278.6|13244.8|13243.8|6927
1611766200000|2021-01-27 16:50:00|13246|13245|13246.5|13245.5|13261.3|13260.3|13245.8|13244.8|5450
1611766500000|2021-01-27 16:55:00|13246|13245|13225.9|13224.9|13251.9|13250.9|13221.5|13220.5|7110
1611766800000|2021-01-27 17:00:00|13225.1|13224.1|13212.1|13211.1|13229.1|13228.1|13211.8|13210.8|7201
1611767100000|2021-01-27 17:05:00|13212.3|13211.3|13237.8|13236.8|13248.5|13247.5|13211.8|13210.8|8364
1611767400000|2021-01-27 17:10:00|13238.3|13237.3|13277|13276|13277.5|13276.5|13237.3|13236.3|6774
1611767700000|2021-01-27 17:15:00|13277.5|13276.5|13299.3|13298.3|13302.8|13301.8|13275.3|13274.3|7815
1611768000000|2021-01-27 17:20:00|13298.8|13297.8|13311.8|13310.8|13313.8|13312.8|13298.5|13297.5|5458
1611768300000|2021-01-27 17:25:00|13312.4|13311.4|13311.8|13310.8|13319.8|13318.8|13306.5|13305.5|4771
1611768600000|2021-01-27 17:30:00|13311.5|13310.5|13290|13289|13315.5|13314.5|13284.3|13283.3|6664
1611768900000|2021-01-27 17:35:00|13289.5|13288.5|13300.3|13299.3|13302.8|13301.8|13268|13267|6461
1611769200000|2021-01-27 17:40:00|13300.5|13299.5|13323.5|13322.5|13329.5|13328.5|13298.6|13297.6|5508
1611769500000|2021-01-27 17:45:00|13322.8|13321.8|13323.8|13322.8|13323.8|13322.8|13313.9|13312.9|3364
1611769800000|2021-01-27 17:50:00|13323.3|13322.3|13322.8|13321.8|13335.8|13334.8|13316|13315|3950
1611770100000|2021-01-27 17:55:00|13323.3|13322.3|13326.3|13325.3|13331.3|13330.3|13318.8|13317.8|3182
1611770400000|2021-01-27 18:00:00|13326.8|13325.8|13330.9|13329.9|13339.9|13338.9|13317.8|13316.8|3738
1611770700000|2021-01-27 18:05:00|13331|13330|13314|13313|13331.3|13330.3|13302.8|13301.8|4266
1611771000000|2021-01-27 18:10:00|13314.3|13313.3|13296|13295|13315|13314|13289.8|13288.8|3686
1611771300000|2021-01-27 18:15:00|13295.9|13294.9|13294|13293|13308|13307|13288.3|13287.3|4261
1611771600000|2021-01-27 18:20:00|13294.3|13293.3|13291.9|13290.9|13297.3|13296.3|13279.5|13278.5|3324
1611771900000|2021-01-27 18:25:00|13292|13291|13316.8|13315.8|13326.9|13325.9|13290.5|13289.5|4868
1611772200000|2021-01-27 18:30:00|13316|13315|13301.3|13300.3|13319.4|13318.4|13293.8|13292.8|4364
1611772500000|2021-01-27 18:35:00|13300.8|13299.8|13299.3|13298.3|13306|13305|13295|13294|2389
1611772800000|2021-01-27 18:40:00|13299.5|13298.5|13277.6|13276.6|13303|13302|13277.6|13276.6|3057
1611773100000|2021-01-27 18:45:00|13276.5|13275.5|13285.8|13284.8|13294.3|13293.3|13273.4|13272.4|3543
1611773400000|2021-01-27 18:50:00|13286.1|13285.1|13297.6|13296.6|13297.9|13296.9|13281|13280|2631
1611773700000|2021-01-27 18:55:00|13297.1|13296.1|13280.6|13279.6|13302.4|13301.4|13263.3|13262.3|2816
1611774000000|2021-01-27 19:00:00|13280.3|13279.3|13310.4|13309.4|13313.9|13312.9|13279.6|13278.6|6771
1611774300000|2021-01-27 19:05:00|13310.3|13309.3|13302.6|13301.6|13310.3|13309.3|13288.1|13287.1|3159
1611774600000|2021-01-27 19:10:00|13303.3|13302.3|13304.8|13303.8|13311|13310|13300.9|13299.9|2084
1611774900000|2021-01-27 19:15:00|13302.5|13301.5|13261.4|13260.4|13303.9|13302.9|13256.9|13255.9|5300
1611775200000|2021-01-27 19:20:00|13260.9|13259.9|13242.6|13241.6|13266.3|13265.3|13233.8|13232.8|7274
1611775500000|2021-01-27 19:25:00|13242.4|13241.4|13221.3|13220.3|13244.3|13243.3|13215.8|13214.8|6377
1611775800000|2021-01-27 19:30:00|13219.3|13218.3|13186|13185|13225|13224|13177.5|13176.5|11490
1611776100000|2021-01-27 19:35:00|13184.6|13183.6|13188.8|13187.8|13209.3|13208.3|13169.5|13168.5|10299
1611776400000|2021-01-27 19:40:00|13188.9|13187.9|13208.6|13207.6|13223.3|13222.3|13180.6|13179.6|7332
1611776700000|2021-01-27 19:45:00|13207.8|13206.8|13160.9|13159.9|13216.8|13215.8|13152.3|13151.3|8876
1611777000000|2021-01-27 19:50:00|13160.6|13159.6|13133.8|13132.8|13172.5|13171.5|13126.1|13125.1|10820
1611777300000|2021-01-27 19:55:00|13135|13134|13131.4|13130.4|13161.4|13160.4|13116.9|13115.9|8271
1611777600000|2021-01-27 20:00:00|13131|13130|13150.5|13149.5|13157.9|13156.9|13113|13112|8774
1611777900000|2021-01-27 20:05:00|13148.8|13147.8|13123.6|13122.6|13159|13158|13117.8|13116.8|7215
1611778200000|2021-01-27 20:10:00|13124|13123|13143.5|13142.5|13146.5|13145.5|13103.8|13102.8|9120
1611778500000|2021-01-27 20:15:00|13143.4|13142.4|13120.1|13119.1|13147|13146|13118.4|13117.4|5102
1611778800000|2021-01-27 20:20:00|13120.9|13119.9|13096.3|13095.3|13131.3|13130.3|13091.5|13090.5|6378
1611779100000|2021-01-27 20:25:00|13095.5|13094.5|13085.4|13084.4|13124.8|13123.8|13066.3|13065.3|8062
1611779400000|2021-01-27 20:30:00|13085|13084|13048.5|13047.5|13089.8|13088.8|13047.3|13046.3|8775
1611779700000|2021-01-27 20:35:00|13047.8|13046.8|13075.2|13074.2|13079|13078|13033.3|13032.3|12803
1611780000000|2021-01-27 20:40:00|13073.2|13072.2|13085.4|13084.4|13102.4|13101.4|13054.4|13053.4|10151
1611780300000|2021-01-27 20:45:00|13084.2|13083.2|13105.7|13104.7|13119.9|13118.9|13061.7|13060.7|8770
1611780600000|2021-01-27 20:50:00|13098.9|13097.9|13118.9|13117.9|13133.5|13132.5|13098.9|13097.9|9267
1611780900000|2021-01-27 20:55:00|13118.3|13117.3|13133.8|13132.8|13140.8|13139.8|13102.9|13101.9|14348
1611781200000|2021-01-27 21:00:00|13134.3|13132.3|13130.4|13128.4|13170|13168|13119.8|13117.8|7917
1611781500000|2021-01-27 21:05:00|13131.4|13129.4|12980.9|12978.9|13164.7|13162.7|12960.8|12958.8|10636
1611781800000|2021-01-27 21:10:00|12983.3|12981.3|12984.7|12979.7|13000.8|12998.8|12897.4|12895.4|9263
1611782100000|2021-01-27 21:15:00|12984.5|12979.5|13008.7|13003.7|13012.7|13007.7|12982.7|12977.7|0
1611782400000|2021-01-27 21:20:00|13008.8|13003.8|13031.1|13026.1|13040.5|13035.5|13008.4|13003.4|0
1611782700000|2021-01-27 21:25:00|13030|13025|13018.1|13013.1|13032.4|13027.4|13018.1|13013.1|0
1611783000000|2021-01-27 21:30:00|12991.5|12989.5|13033.5|13031.5|13059|13057|12949.3|12947.3|5958
1611783300000|2021-01-27 21:35:00|13036.5|13034.5|13070.8|13068.8|13072|13070|13009|13007|1866
1611783600000|2021-01-27 21:40:00|13072.5|13070.5|13090.5|13088.5|13104.8|13102.8|13066.5|13064.5|2359
1611783900000|2021-01-27 21:45:00|13092|13090|13078.3|13076.3|13099.8|13097.8|13071.5|13069.5|874
1611784200000|2021-01-27 21:50:00|13075.3|13073.3|13077.3|13075.3|13083.3|13081.3|13067|13065|735
1611784500000|2021-01-27 21:55:00|13079.3|13077.3|13075.2|13070.2|13084|13082|13071.5|13069.4|495
1611784800000|2021-01-27 22:00:00|13075.3|13070.3|13081.8|13076.8|13083.8|13078.8|13074.1|13069.1|0
1611785100000|2021-01-27 22:05:00|13081.7|13076.7|13083.7|13078.7|13094.8|13089.8|13080.7|13075.7|0
1611785400000|2021-01-27 22:10:00|13083.6|13078.6|13082.4|13077.4|13087.5|13082.5|13081.8|13076.8|0
1611785700000|2021-01-27 22:15:00|13081.8|13076.8|13081.7|13076.7|13085.9|13080.9|13077.6|13072.6|0
1611786000000|2021-01-27 22:20:00|13081.6|13076.6|13082.6|13077.6|13086.4|13081.4|13080|13075|0
1611786300000|2021-01-27 22:25:00|13082.5|13077.5|13053.1|13048.1|13082.5|13077.5|13053.1|13048.1|0
1611786600000|2021-01-27 22:30:00|13053.7|13048.7|13056.3|13051.3|13056.3|13051.3|13044.6|13039.6|0
1611786900000|2021-01-27 22:35:00|13055.7|13050.7|13054.9|13049.9|13056.3|13051.3|13053.5|13048.5|0
1611787200000|2021-01-27 22:40:00|13053.9|13048.9|13035.7|13030.7|13053.9|13048.9|13035.2|13030.2|0
1611787500000|2021-01-27 22:45:00|13036|13031|13054|13049|13056.4|13051.4|13035.7|13030.7|0
1611787800000|2021-01-27 22:50:00|13054.5|13049.5|13052.3|13047.3|13058.8|13053.8|13052|13047|0
1611788100000|2021-01-27 22:55:00|13052.2|13047.2|13047.1|13042.1|13052.8|13047.8|13045.5|13040.5|0
1611788400000|2021-01-27 23:00:00|13062.8|13060.8|13055.2|13053.2|13064.5|13062.5|13040.5|13038.5|1144
1611788700000|2021-01-27 23:05:00|13055.3|13053.3|13018.9|13016.9|13060.3|13058.3|13017.4|13015.4|1735
1611789000000|2021-01-27 23:10:00|13019.5|13017.5|13018|13016|13024.9|13022.9|13007.7|13005.7|911
1611789300000|2021-01-27 23:15:00|13018.4|13016.4|12992.7|12990.7|13020|13018|12984.9|12982.9|1190
1611789600000|2021-01-27 23:20:00|12991.7|12989.7|12991.3|12989.3|13000.8|12998.8|12984.2|12982.2|1492
1611789900000|2021-01-27 23:25:00|12991.4|12989.4|13008.2|13006.2|13014.2|13012.2|12991.4|12989.4|834
1611790200000|2021-01-27 23:30:00|13008.5|13006.5|13008.4|13006.4|13021.3|13019.3|13001.7|12999.7|839
1611790500000|2021-01-27 23:35:00|13008.5|13006.5|12988.5|12986.5|13011.8|13009.8|12976.4|12974.4|1491
1611790800000|2021-01-27 23:40:00|12989|12987|12982.2|12980.2|12989.4|12987.4|12967.5|12965.5|1087
1611791100000|2021-01-27 23:45:00|12982|12980|13004.5|13002.5|13005.7|13003.7|12978.3|12976.3|961
1611791400000|2021-01-27 23:50:00|13003.9|13001.9|13004.3|13002.3|13009.9|13007.9|12992.9|12990.9|1103
1611791700000|2021-01-27 23:55:00|13004.7|13002.7|12991.4|12989.4|13009.9|13007.9|12975.2|12973.2|1294
1611792000000|2021-01-28 00:00:00|12991.5|12989.5|13027.5|13025.5|13030|13028|12991.5|12989.5|1731
1611792300000|2021-01-28 00:05:00|13027.3|13025.3|13003.3|13001.3|13035.3|13033.3|12995|12993|1630
1611792600000|2021-01-28 00:10:00|13003.4|13001.4|13001.8|12999.8|13006.4|13004.4|12988.7|12986.7|668
1611792900000|2021-01-28 00:15:00|13001.7|12999.7|13013.4|13011.4|13014.4|13012.4|12998.8|12996.8|1004
1611793200000|2021-01-28 00:20:00|13013|13011|13002.7|13000.7|13019|13017|12999.3|12997.3|715
1611793500000|2021-01-28 00:25:00|13002.5|13000.5|13003.2|13001.2|13008|13006|12992.9|12990.9|574
1611793800000|2021-01-28 00:30:00|13004.8|13002.8|13020.7|13018.7|13028.8|13026.8|12999.3|12997.3|863
1611794100000|2021-01-28 00:35:00|13020.2|13018.2|13027|13025|13027.2|13025.2|13012.5|13010.5|537
1611794400000|2021-01-28 00:40:00|13026.5|13024.5|13039.8|13037.8|13040.2|13038.2|13021.9|13019.9|738
1611794700000|2021-01-28 00:45:00|13039.7|13037.7|13031.4|13029.4|13039.7|13037.7|13028.8|13026.8|459
1611795000000|2021-01-28 00:50:00|13031.7|13029.7|13019.9|13017.9|13031.7|13029.7|13019.7|13017.7|427
1611795300000|2021-01-28 00:55:00|13020.4|13018.4|13026.7|13024.7|13031.8|13029.8|13019.9|13017.9|383
1611795600000|2021-01-28 01:00:00|13026.3|13024.3|13057.3|13055.3|13058.8|13056.8|13021.5|13019.5|1129
1611795900000|2021-01-28 01:05:00|13058.4|13056.4|13077.2|13075.2|13088.4|13086.4|13056.5|13054.5|1571
1611796200000|2021-01-28 01:10:00|13077.4|13075.4|13080.4|13078.4|13086.8|13084.8|13074.8|13072.8|697
1611796500000|2021-01-28 01:15:00|13080|13078|13095.3|13093.3|13098.2|13096.2|13067.8|13065.8|1069
1611796800000|2021-01-28 01:20:00|13095.4|13093.4|13081.4|13079.4|13096.9|13094.9|13080.5|13078.5|799
1611797100000|2021-01-28 01:25:00|13081.5|13079.5|13099|13097|13106.9|13104.9|13075.5|13073.5|892
1611797400000|2021-01-28 01:30:00|13098.9|13096.9|13081.3|13079.3|13105.5|13103.5|13073|13071|993
1611797700000|2021-01-28 01:35:00|13081.2|13079.2|13088.8|13086.8|13092.4|13090.4|13074.3|13072.3|559
1611798000000|2021-01-28 01:40:00|13089.4|13087.4|13103.8|13101.8|13108.2|13106.2|13087.5|13085.5|846
1611798300000|2021-01-28 01:45:00|13103.5|13101.5|13109.7|13107.7|13110.9|13108.9|13093.2|13091.2|732
1611798600000|2021-01-28 01:50:00|13109.5|13107.5|13134|13132|13139.7|13137.7|13106.4|13104.4|2082
1611798900000|2021-01-28 01:55:00|13133.2|13131.2|13120|13118|13138|13136|13119.3|13117.3|964
1611799200000|2021-01-28 02:00:00|13120.2|13118.2|13119.8|13117.8|13133.9|13131.9|13119.8|13117.8|860
1611799500000|2021-01-28 02:05:00|13119.9|13117.9|13111.8|13109.8|13120|13118|13108.5|13106.5|747
1611799800000|2021-01-28 02:10:00|13111.9|13109.9|13112.4|13110.4|13116.7|13114.7|13106|13104|569
1611800100000|2021-01-28 02:15:00|13112.3|13110.3|13115.5|13113.5|13118.4|13116.4|13109.2|13107.2|579
1611800400000|2021-01-28 02:20:00|13116.4|13114.4|13098.5|13096.5|13127.4|13125.4|13098.4|13096.4|946
1611800700000|2021-01-28 02:25:00|13089.5|13087.5|13078.9|13076.9|13094.9|13092.9|13075.9|13073.9|1616
1611801000000|2021-01-28 02:30:00|13079.2|13077.2|13063|13061|13079.2|13077.2|13057.4|13055.4|1210
1611801300000|2021-01-28 02:35:00|13062.9|13060.9|13067.8|13065.8|13070.4|13068.4|13058.4|13056.4|451
1611801600000|2021-01-28 02:40:00|13067.9|13065.9|13061.3|13059.3|13071.7|13069.7|13059.3|13057.3|527
1611801900000|2021-01-28 02:45:00|13060.9|13058.9|13040|13038|13065.2|13063.2|13036.8|13034.8|1311
1611802200000|2021-01-28 02:50:00|13039.9|13037.9|13043.7|13041.7|13046.4|13044.4|13030.8|13028.8|676
1611802500000|2021-01-28 02:55:00|13043.5|13041.5|13072.2|13070.2|13074.7|13072.7|13040.7|13038.7|1110
1611802800000|2021-01-28 03:00:00|13072.3|13070.3|13067|13065|13074.7|13072.7|13063.9|13061.9|622
1611803100000|2021-01-28 03:05:00|13066.9|13064.9|13044.3|13042.3|13068.9|13066.9|13042.3|13040.3|660
1611803400000|2021-01-28 03:10:00|13044.5|13042.5|13051.4|13049.4|13057.5|13055.5|13043|13041|670
1611803700000|2021-01-28 03:15:00|13051.5|13049.5|13074|13072|13076.5|13074.5|13050.7|13048.7|817
1611804000000|2021-01-28 03:20:00|13074.2|13072.2|13065.9|13063.9|13080.2|13078.2|13065.4|13063.4|588
1611804300000|2021-01-28 03:25:00|13065.5|13063.5|13070.8|13068.8|13077.4|13075.4|13064.5|13062.5|409
1611804600000|2021-01-28 03:30:00|13070.2|13068.2|13091.7|13089.7|13095.8|13093.8|13069.4|13067.4|914
1611804900000|2021-01-28 03:35:00|13091.8|13089.8|13092.9|13090.9|13096.4|13094.4|13079.5|13077.5|683
1611805200000|2021-01-28 03:40:00|13093|13091|13089|13087|13098.9|13096.9|13084.7|13082.7|477
1611805500000|2021-01-28 03:45:00|13089.2|13087.2|13087.3|13085.3|13093.5|13091.5|13081|13079|426
1611805800000|2021-01-28 03:50:00|13087.4|13085.4|13076.7|13074.7|13087.8|13085.8|13074.3|13072.3|515
1611806100000|2021-01-28 03:55:00|13076.5|13074.5|13077.3|13075.3|13078.2|13076.2|13063.7|13061.7|630
1611806400000|2021-01-28 04:00:00|13077.9|13075.9|13080.2|13078.2|13087.9|13085.9|13077.8|13075.8|515
1611806700000|2021-01-28 04:05:00|13080.4|13078.4|13079.9|13077.9|13086.7|13084.7|13077.9|13075.9|239
1611807000000|2021-01-28 04:10:00|13080|13078|13077.5|13075.5|13082.9|13080.9|13074.9|13072.9|268
1611807300000|2021-01-28 04:15:00|13077.2|13075.2|13076.8|13074.8|13083.8|13081.8|13069.4|13067.4|491
1611807600000|2021-01-28 04:20:00|13076.9|13074.9|13066.2|13064.2|13077|13075|13064.4|13062.4|421
1611807900000|2021-01-28 04:25:00|13066.4|13064.4|13060.2|13058.2|13069.3|13067.3|13048.2|13046.2|776
1611808200000|2021-01-28 04:30:00|13059.7|13057.7|13038.9|13036.9|13067.7|13065.7|13034.8|13032.8|1090
1611808500000|2021-01-28 04:35:00|13039.7|13037.7|13038.2|13036.2|13046.3|13044.3|13031.9|13029.9|638
1611808800000|2021-01-28 04:40:00|13038.3|13036.3|13044.2|13042.2|13047.2|13045.2|13038.3|13036.3|407
1611809100000|2021-01-28 04:45:00|13044|13042|13050.9|13048.9|13053.2|13051.2|13043.9|13041.9|434
1611809400000|2021-01-28 04:50:00|13051.3|13049.3|13034.5|13032.5|13052.8|13050.8|13024.7|13022.7|802
1611809700000|2021-01-28 04:55:00|13034.2|13032.2|13029|13027|13035.3|13033.3|13023.9|13021.9|719
1611810000000|2021-01-28 05:00:00|13029.2|13027.2|13048.3|13046.3|13050.2|13048.2|13027.2|13025.2|802
1611810300000|2021-01-28 05:05:00|13047.5|13045.5|13053.3|13051.3|13058.8|13056.8|13047|13045|549
1611810600000|2021-01-28 05:10:00|13053.4|13051.4|13060.2|13058.2|13062.5|13060.5|13052.7|13050.7|519
1611810900000|2021-01-28 05:15:00|13060.5|13058.5|13064|13062|13068.4|13066.4|13058|13056|323
1611811200000|2021-01-28 05:20:00|13063.8|13061.8|13061.8|13059.8|13068.7|13066.7|13059.4|13057.4|262
1611811500000|2021-01-28 05:25:00|13061.9|13059.9|13068.5|13066.5|13075.8|13073.8|13061.9|13059.9|458
1611811800000|2021-01-28 05:30:00|13068.4|13066.4|13072|13070|13076.4|13074.4|13065.2|13063.2|381
1611812100000|2021-01-28 05:35:00|13072.3|13070.3|13069|13067|13072.7|13070.7|13064|13062|234
1611812400000|2021-01-28 05:40:00|13068.9|13066.9|13059.8|13057.8|13070.3|13068.3|13056.3|13054.3|604
1611812700000|2021-01-28 05:45:00|13060|13058|13060.3|13058.3|13063.4|13061.4|13057.4|13055.4|181
1611813000000|2021-01-28 05:50:00|13060.5|13058.5|13048|13046|13060.5|13058.5|13046.3|13044.3|724
1611813300000|2021-01-28 05:55:00|13048.4|13046.4|13043.8|13041.8|13051.3|13049.3|13040.2|13038.2|455
1611813600000|2021-01-28 06:00:00|13043.4|13041.4|13030.9|13028.9|13043.7|13041.7|13027.8|13025.8|714
1611813900000|2021-01-28 06:05:00|13031|13029|13035.7|13033.7|13040.3|13038.3|13031|13029|456
1611814200000|2021-01-28 06:10:00|13035.8|13033.8|13041.9|13039.9|13049.9|13047.9|13031.3|13029.3|772
1611814500000|2021-01-28 06:15:00|13043.5|13041.5|13030.7|13028.7|13045.5|13043.5|13030.7|13028.7|490
1611814800000|2021-01-28 06:20:00|13030.8|13028.8|13037.5|13035.5|13041|13039|13025|13023|534
1611815100000|2021-01-28 06:25:00|13037.4|13035.4|13044.3|13042.3|13046.4|13044.4|13031.9|13029.9|280
1611815400000|2021-01-28 06:30:00|13044|13042|13047.5|13045.5|13056.7|13054.7|13043.4|13041.4|630
1611815700000|2021-01-28 06:35:00|13048.4|13046.4|13035.9|13033.9|13048.4|13046.4|13035|13033|301
1611816000000|2021-01-28 06:40:00|13036.4|13034.4|13038.3|13036.3|13042.4|13040.4|13035.9|13033.9|304
1611816300000|2021-01-28 06:45:00|13038.4|13036.4|13034.4|13032.4|13040.4|13038.4|13030.2|13028.2|232
1611816600000|2021-01-28 06:50:00|13034.7|13032.7|13023.5|13021.5|13034.9|13032.9|13015.5|13013.5|519
1611816900000|2021-01-28 06:55:00|13023.8|13021.8|13032.7|13030.7|13032.7|13030.7|13023.2|13021.2|371
1611817200000|2021-01-28 07:00:00|13033.5|13031.5|13036.3|13034.3|13037.2|13035.2|13023.9|13021.9|558
1611817500000|2021-01-28 07:05:00|13035.9|13033.9|13010.8|13008.8|13041.2|13039.2|13009.8|13007.8|905
1611817800000|2021-01-28 07:10:00|13011.3|13009.3|13021.8|13019.8|13027.4|13025.4|13010.5|13008.5|553
1611818100000|2021-01-28 07:15:00|13022.3|13020.3|13014.4|13012.4|13024.3|13022.3|13014.3|13012.3|391
1611818400000|2021-01-28 07:20:00|13014.3|13012.3|12999.8|12997.8|13014.8|13012.8|12994.5|12992.5|1240
1611818700000|2021-01-28 07:25:00|12999.7|12997.7|13005.7|13003.7|13008.8|13006.8|12998.9|12996.9|609
1611819000000|2021-01-28 07:30:00|13005.5|13003.5|12986.7|12984.7|13011.9|13009.9|12985.7|12983.7|1215
1611819300000|2021-01-28 07:35:00|12985|12983|13006|13004|13006.8|13004.8|12979.4|12977.4|1052
1611819600000|2021-01-28 07:40:00|13005.9|13003.9|12994.8|12992.8|13006.8|13004.8|12990.2|12988.2|774
1611819900000|2021-01-28 07:45:00|12995.2|12993.2|13027.7|13025.7|13030.4|13028.4|12995.2|12993.2|1582
1611820200000|2021-01-28 07:50:00|13028.2|13026.2|13022|13020|13035.2|13033.2|13018.8|13016.8|1124
1611820500000|2021-01-28 07:55:00|13021.4|13019.4|13015.5|13013.5|13026.7|13024.7|13008.9|13006.9|758
1611820800000|2021-01-28 08:00:00|13015.4|13013.4|13019.7|13017.7|13038.2|13036.2|13011.4|13009.4|1450
1611821100000|2021-01-28 08:05:00|13020.2|13018.2|13041.5|13039.5|13044|13042|13017.8|13015.8|1462
1611821400000|2021-01-28 08:10:00|13041.8|13039.8|13044.5|13042.5|13048.3|13046.3|13029.4|13027.4|1070
1611821700000|2021-01-28 08:15:00|13043.9|13041.9|13026.3|13024.3|13051.5|13049.5|13023.5|13021.5|1244
1611822000000|2021-01-28 08:20:00|13025.8|13023.8|13034.7|13032.7|13044|13042|13024.5|13022.5|869
1611822300000|2021-01-28 08:25:00|13034.4|13032.4|13029.3|13027.3|13036.9|13034.9|13021.9|13019.9|846
1611822600000|2021-01-28 08:30:00|13028.8|13026.8|13022.2|13020.2|13029.3|13027.3|13020.5|13018.5|966
1611822900000|2021-01-28 08:35:00|13021.4|13019.4|13007.8|13005.8|13021.7|13019.7|13002.3|13000.3|1320
1611823200000|2021-01-28 08:40:00|13007.4|13005.4|12983.7|12981.7|13007.4|13005.4|12973.7|12971.7|1681
1611823500000|2021-01-28 08:45:00|12983.9|12981.9|12958|12956|12984.9|12982.9|12932.9|12930.9|2994
1611823800000|2021-01-28 08:50:00|12958.3|12956.3|12962.5|12960.5|12975.5|12973.5|12955.2|12953.2|1347
1611824100000|2021-01-28 08:55:00|12962.8|12960.8|12949|12947|12962.8|12960.8|12939.3|12937.3|1875
1611824400000|2021-01-28 09:00:00|12949.3|12947.3|12977.5|12975.5|12978.4|12976.4|12949.3|12947.3|1613
1611824700000|2021-01-28 09:05:00|12976.8|12974.8|12962.7|12960.7|12986.7|12984.7|12961.3|12959.3|1269
1611825000000|2021-01-28 09:10:00|12962.9|12960.9|12955.9|12953.9|12965|12963|12944.7|12942.7|1427
1611825300000|2021-01-28 09:15:00|12955.7|12953.7|12948.7|12946.7|12970.3|12968.3|12945.4|12943.4|1173
1611825600000|2021-01-28 09:20:00|12948.4|12946.4|12924.8|12922.8|12957.3|12955.3|12919|12917|2204
1611825900000|2021-01-28 09:25:00|12925.2|12923.2|12952|12950|12956.3|12954.3|12924.4|12922.4|1733
1611826200000|2021-01-28 09:30:00|12951.7|12949.7|12950.2|12948.2|12962.4|12960.4|12944.8|12942.8|1017
1611826500000|2021-01-28 09:35:00|12949.8|12947.8|12948.4|12946.4|12950.7|12948.7|12928.7|12926.7|1577
1611826800000|2021-01-28 09:40:00|12947|12945|12964.3|12962.3|12971.7|12969.7|12942.2|12940.2|1232
1611827100000|2021-01-28 09:45:00|12964.4|12962.4|12972.8|12970.8|12974.8|12972.8|12957.3|12955.3|667
1611827400000|2021-01-28 09:50:00|12973|12971|12980.9|12978.9|12984.7|12982.7|12972.8|12970.8|1074
1611827700000|2021-01-28 09:55:00|12981.2|12979.2|12976.8|12974.8|12982.7|12980.7|12973.2|12971.2|475
1611828000000|2021-01-28 10:00:00|12977|12975|12964.3|12962.3|12978.7|12976.7|12957.9|12955.9|799
1611828300000|2021-01-28 10:05:00|12964.4|12962.4|12961.3|12959.3|12972.3|12970.3|12950.9|12948.9|1279
1611828600000|2021-01-28 10:10:00|12961.4|12959.4|12961.7|12959.7|12968.8|12966.8|12953|12951|978
1611828900000|2021-01-28 10:15:00|12961.5|12959.5|12986.8|12984.8|12988.4|12986.4|12957.9|12955.9|1041
1611829200000|2021-01-28 10:20:00|12986.7|12984.7|12996.9|12994.9|13008.5|13006.5|12986.7|12984.7|1707
1611829500000|2021-01-28 10:25:00|12997|12995|12994.4|12992.4|13003.2|13001.2|12984.2|12982.2|833
1611829800000|2021-01-28 10:30:00|12994|12992|13004.8|13002.8|13005.9|13003.9|12986.5|12984.5|897
1611830100000|2021-01-28 10:35:00|13005.4|13003.4|12996.5|12994.5|13007.9|13005.9|12986.3|12984.3|905
1611830400000|2021-01-28 10:40:00|12995.9|12993.9|12998|12996|12999.9|12997.9|12989.5|12987.5|587
1611830700000|2021-01-28 10:45:00|12997.9|12995.9|12981.4|12979.4|13003.4|13001.4|12975.5|12973.5|944
1611831000000|2021-01-28 10:50:00|12981.2|12979.2|12971.4|12969.4|12990.5|12988.5|12971.4|12969.4|813
1611831300000|2021-01-28 10:55:00|12971.5|12969.5|12972.5|12970.5|12985.7|12983.7|12971|12969|717
1611831600000|2021-01-28 11:00:00|12972.2|12970.2|12957.8|12955.8|12977.5|12975.5|12954.5|12952.5|963
1611831900000|2021-01-28 11:05:00|12957.4|12955.4|12985.4|12983.4|12985.7|12983.7|12955.7|12953.7|797
1611832200000|2021-01-28 11:10:00|12983.7|12981.7|13001.7|12999.7|13008.8|13006.8|12980.2|12978.2|1323
1611832500000|2021-01-28 11:15:00|13001.8|12999.8|13054.5|13052.5|13054.5|13052.5|12993.9|12991.9|2394
1611832800000|2021-01-28 11:20:00|13054.7|13052.7|13033.2|13031.2|13055.9|13053.9|13029.8|13027.8|1319
1611833100000|2021-01-28 11:25:00|13033.5|13031.5|13033|13031|13038|13036|13025.9|13023.9|795
1611833400000|2021-01-28 11:30:00|13032.9|13030.9|13027.2|13025.2|13041.9|13039.9|13024.8|13022.8|743
1611833700000|2021-01-28 11:35:00|13027|13025|13015|13013|13028.7|13026.7|13011.3|13009.3|898
1611834000000|2021-01-28 11:40:00|13015.4|13013.4|13012|13010|13017.5|13015.5|13005.5|13003.5|735
1611834300000|2021-01-28 11:45:00|13012.2|13010.2|13023|13021|13028.8|13026.8|13010.8|13008.8|748
1611834600000|2021-01-28 11:50:00|13023.4|13021.4|13023|13021|13035.2|13033.2|13018.9|13016.9|728
1611834900000|2021-01-28 11:55:00|13022.9|13020.9|13016.9|13014.9|13031.9|13029.9|13011|13009|971
1611835200000|2021-01-28 12:00:00|13016.8|13014.8|13021.5|13019.5|13022.3|13020.3|13009.7|13007.7|948
1611835500000|2021-01-28 12:05:00|13021.9|13019.9|13042.8|13040.8|13049|13047|13018.2|13016.2|1416
1611835800000|2021-01-28 12:10:00|13042.9|13040.9|13060.7|13058.7|13065.3|13063.3|13040.8|13038.8|1594
1611836100000|2021-01-28 12:15:00|13061.8|13059.8|13079.3|13077.3|13081.7|13079.7|13058.4|13056.4|1214
1611836400000|2021-01-28 12:20:00|13079.2|13077.2|13054.8|13052.8|13080.2|13078.2|13054.8|13052.8|1144
1611836700000|2021-01-28 12:25:00|13055.4|13053.4|13064.8|13062.8|13071.2|13069.2|13052.9|13050.9|917
1611837000000|2021-01-28 12:30:00|13065|13063|13053.9|13051.9|13065.9|13063.9|13047.9|13045.9|1108
1611837300000|2021-01-28 12:35:00|13054.3|13052.3|13062.7|13060.7|13074|13072|13053.4|13051.4|770
1611837600000|2021-01-28 12:40:00|13062.5|13060.5|13053.2|13051.2|13065.7|13063.7|13050.2|13048.2|833
1611837900000|2021-01-28 12:45:00|13053|13051|13069.5|13067.5|13071.2|13069.2|13048.3|13046.3|1009
1611838200000|2021-01-28 12:50:00|13068.9|13066.9|13060.3|13058.3|13070.8|13068.8|13055.7|13053.7|672
1611838500000|2021-01-28 12:55:00|13060.4|13058.4|13034.3|13032.3|13071.3|13069.3|13031.9|13029.9|2656
1611838800000|2021-01-28 13:00:00|13032.9|13030.9|13007.9|13005.9|13043|13041|13001|12999|2619
1611839100000|2021-01-28 13:05:00|13007.4|13005.4|13024.7|13022.7|13025.3|13023.3|13005.7|13003.7|1553
1611839400000|2021-01-28 13:10:00|13024.9|13022.9|12992.9|12990.9|13032.5|13030.5|12985.7|12983.7|2277
1611839700000|2021-01-28 13:15:00|12993|12991|12998.8|12996.8|13000.8|12998.8|12985|12983|1367
1611840000000|2021-01-28 13:20:00|12998.5|12996.5|12993.7|12991.7|13008.2|13006.2|12993.7|12991.7|1195
1611840300000|2021-01-28 13:25:00|12994.2|12992.2|13015.2|13013.2|13020.8|13018.8|12987.7|12985.7|1441
1611840600000|2021-01-28 13:30:00|13015|13013|13029.8|13027.8|13032.4|13030.4|13003.9|13001.9|1740
1611840900000|2021-01-28 13:35:00|13027.7|13025.7|13037.3|13035.3|13049.4|13047.4|13027.7|13025.7|2113
1611841200000|2021-01-28 13:40:00|13037.4|13035.4|13069.8|13067.8|13069.9|13067.9|13036.9|13034.9|1769
1611841500000|2021-01-28 13:45:00|13070.3|13068.3|13107|13105|13107|13105|13067.7|13065.7|4742
1611841800000|2021-01-28 13:50:00|13106.8|13104.8|13108.2|13106.2|13111.5|13109.5|13083.9|13081.9|3118
1611842100000|2021-01-28 13:55:00|13109.2|13107.2|13131.9|13129.9|13140.5|13138.5|13108|13106|3818
1611842400000|2021-01-28 14:00:00|13130.8|13128.8|13182.4|13180.4|13186.7|13184.7|13126.7|13124.7|5575
1611842700000|2021-01-28 14:05:00|13182.8|13180.8|13173.5|13171.5|13185.9|13183.9|13163.7|13161.7|4437
1611843000000|2021-01-28 14:10:00|13173.7|13171.7|13193.8|13191.8|13194.5|13192.5|13165.8|13163.8|2794
1611843300000|2021-01-28 14:15:00|13193.7|13191.7|13187.7|13185.7|13200.9|13198.9|13183.5|13181.5|2404
1611843600000|2021-01-28 14:20:00|13188.8|13186.8|13182.3|13180.3|13193.9|13191.9|13176.9|13174.9|1662
1611843900000|2021-01-28 14:25:00|13182.4|13180.4|13166.3|13164.3|13187.5|13185.5|13165.3|13163.3|2916
1611844200000|2021-01-28 14:30:00|13165.8|13164.8|13175.9|13174.9|13190.7|13189.7|13154.3|13153.3|11376
1611844500000|2021-01-28 14:35:00|13174.5|13173.5|13149.2|13148.2|13203.7|13202.7|13149.2|13148.2|10588
1611844800000|2021-01-28 14:40:00|13149.4|13148.4|13248.9|13247.9|13259.7|13258.7|13141.3|13140.3|17469
1611845100000|2021-01-28 14:45:00|13249.5|13248.5|13201.7|13200.7|13257.3|13256.3|13193.3|13192.3|8752
1611845400000|2021-01-28 14:50:00|13202|13201|13216.5|13215.5|13223.2|13222.2|13195.4|13194.4|7252
1611845700000|2021-01-28 14:55:00|13215.7|13214.7|13201.7|13200.7|13237|13236|13189.5|13188.5|11774
1611846000000|2021-01-28 15:00:00|13200|13199|13223.9|13222.9|13235.9|13234.9|13192.8|13191.8|8531
1611846300000|2021-01-28 15:05:00|13223.8|13222.8|13220.9|13219.9|13254.8|13253.8|13213.9|13212.9|7799
1611846600000|2021-01-28 15:10:00|13219.9|13218.9|13250.6|13249.6|13257.9|13256.9|13218.4|13217.4|5535
1611846900000|2021-01-28 15:15:00|13250.8|13249.8|13276.9|13275.9|13286.6|13285.6|13250.8|13249.8|8676
1611847200000|2021-01-28 15:20:00|13277.8|13276.8|13247.6|13246.6|13289.4|13288.4|13246.7|13245.7|8741
1611847500000|2021-01-28 15:25:00|13246.8|13245.8|13246.8|13245.8|13261.2|13260.2|13241.2|13240.2|6813
1611847800000|2021-01-28 15:30:00|13246.4|13245.4|13255.7|13254.7|13274.8|13273.8|13244.7|13243.7|8053
1611848100000|2021-01-28 15:35:00|13255.1|13254.1|13254.8|13253.8|13267.7|13266.7|13244.8|13243.8|5085
1611848400000|2021-01-28 15:40:00|13253.7|13252.7|13240.4|13239.4|13262.9|13261.9|13215.2|13214.2|8106
1611848700000|2021-01-28 15:45:00|13240.1|13239.1|13284.9|13283.9|13287.3|13286.3|13239.2|13238.2|8256
1611849000000|2021-01-28 15:50:00|13281.6|13280.6|13276.7|13275.7|13293.4|13292.4|13269.7|13268.7|6586
1611849300000|2021-01-28 15:55:00|13277.6|13276.6|13287.3|13286.3|13296.8|13295.8|13273.3|13272.3|5601
1611849600000|2021-01-28 16:00:00|13287.4|13286.4|13302.4|13301.4|13309.3|13308.3|13287.4|13286.4|7023
1611849900000|2021-01-28 16:05:00|13302.8|13301.8|13317.3|13316.3|13323.1|13322.1|13300.1|13299.1|6588
1611850200000|2021-01-28 16:10:00|13316.8|13315.8|13316.1|13315.1|13327.4|13326.4|13311.9|13310.9|4781
1611850500000|2021-01-28 16:15:00|13316.6|13315.6|13301.6|13300.6|13324.1|13323.1|13299.6|13298.6|4367
1611850800000|2021-01-28 16:20:00|13301.8|13300.8|13296.8|13295.8|13305.1|13304.1|13288.4|13287.4|4286
1611851100000|2021-01-28 16:25:00|13296.9|13295.9|13285.1|13284.1|13301.2|13300.2|13284.3|13283.3|3584
1611851400000|2021-01-28 16:30:00|13286.3|13285.3|13286.1|13285.1|13304.8|13303.8|13270.3|13269.3|5573
1611851700000|2021-01-28 16:35:00|13287.2|13286.2|13284.4|13283.4|13299.1|13298.1|13281.3|13280.3|2739
1611852000000|2021-01-28 16:40:00|13284.6|13283.6|13283.2|13282.2|13293.9|13292.9|13275.9|13274.9|2931
1611852300000|2021-01-28 16:45:00|13282.9|13281.9|13286.1|13285.1|13288.8|13287.8|13265.2|13264.2|4023
1611852600000|2021-01-28 16:50:00|13286.2|13285.2|13307.8|13306.8|13311.8|13310.8|13286.2|13285.2|3684
1611852900000|2021-01-28 16:55:00|13308.9|13307.9|13318.6|13317.6|13321.1|13320.1|13306.3|13305.3|3646
1611853200000|2021-01-28 17:00:00|13320.6|13319.6|13338.3|13337.3|13341.1|13340.1|13319.3|13318.3|6016
1611853500000|2021-01-28 17:05:00|13338.6|13337.6|13348.8|13347.8|13350.6|13349.6|13338.3|13337.3|5092
1611853800000|2021-01-28 17:10:00|13349.1|13348.1|13342.6|13341.6|13350.1|13349.1|13334.1|13333.1|3832
1611854100000|2021-01-28 17:15:00|13342.8|13341.8|13356.3|13355.3|13358.8|13357.8|13342.8|13341.8|4299
1611854400000|2021-01-28 17:20:00|13356.6|13355.6|13371.3|13370.3|13373.6|13372.6|13353.8|13352.8|4189
1611854700000|2021-01-28 17:25:00|13371.6|13370.6|13366.6|13365.6|13372.6|13371.6|13358.2|13357.2|2878
1611855000000|2021-01-28 17:30:00|13366.8|13365.8|13369.2|13368.2|13379.1|13378.1|13363.8|13362.8|4023
1611855300000|2021-01-28 17:35:00|13369.3|13368.3|13372.8|13371.8|13375.8|13374.8|13364.7|13363.7|2123
1611855600000|2021-01-28 17:40:00|13372.4|13371.4|13378.3|13377.3|13381.2|13380.2|13366.6|13365.6|2485
1611855900000|2021-01-28 17:45:00|13379.1|13378.1|13390.6|13389.6|13394.3|13393.3|13374.8|13373.8|3379
1611856200000|2021-01-28 17:50:00|13390.4|13389.4|13374.3|13373.3|13394.8|13393.8|13373.3|13372.3|3102
1611856500000|2021-01-28 17:55:00|13374.8|13373.8|13378.1|13377.1|13382.3|13381.3|13372.6|13371.6|2581
1611856800000|2021-01-28 18:00:00|13378.8|13377.8|13388.6|13387.6|13399.6|13398.6|13378.2|13377.2|3441
1611857100000|2021-01-28 18:05:00|13388.3|13387.3|13373.1|13372.1|13388.6|13387.6|13363.7|13362.7|3453
1611857400000|2021-01-28 18:10:00|13373.3|13372.3|13367.6|13366.6|13378.6|13377.6|13361.9|13360.9|2804
1611857700000|2021-01-28 18:15:00|13368.1|13367.1|13376.8|13375.8|13380.2|13379.2|13360.8|13359.8|3018
1611858000000|2021-01-28 18:20:00|13376.9|13375.9|13386.8|13385.8|13387.6|13386.6|13362.6|13361.6|2979
1611858300000|2021-01-28 18:25:00|13387.7|13386.7|13373.1|13372.1|13388.6|13387.6|13371.8|13370.8|2522
1611858600000|2021-01-28 18:30:00|13375.3|13374.3|13386.1|13385.1|13386.9|13385.9|13366.3|13365.3|2520
1611858900000|2021-01-28 18:35:00|13386.6|13385.6|13391.8|13390.8|13398.8|13397.8|13380.3|13379.3|2669
1611859200000|2021-01-28 18:40:00|13392.2|13391.2|13397.6|13396.6|13398.1|13397.1|13390.3|13389.3|1652
1611859500000|2021-01-28 18:45:00|13397.3|13396.3|13400.3|13399.3|13404.4|13403.4|13390.4|13389.4|2328
1611859800000|2021-01-28 18:50:00|13400.2|13399.2|13386.6|13385.6|13400.4|13399.4|13381.8|13380.8|2470
1611860100000|2021-01-28 18:55:00|13387.3|13386.3|13387.3|13386.3|13389.8|13388.8|13378.1|13377.1|2043
1611860400000|2021-01-28 19:00:00|13387.7|13386.7|13385.6|13384.6|13394.9|13393.9|13384.1|13383.1|1821
1611860700000|2021-01-28 19:05:00|13385.8|13384.8|13371.4|13370.4|13388.1|13387.1|13368.6|13367.6|2294
1611861000000|2021-01-28 19:10:00|13372.6|13371.6|13360.6|13359.6|13372.6|13371.6|13357.7|13356.7|3356
1611861300000|2021-01-28 19:15:00|13360.9|13359.9|13360.6|13359.6|13374.5|13373.5|13349.4|13348.4|4439
1611861600000|2021-01-28 19:20:00|13360.2|13359.2|13342.9|13341.9|13361.9|13360.9|13340.5|13339.5|3228
1611861900000|2021-01-28 19:25:00|13343.1|13342.1|13359.9|13358.9|13362.6|13361.6|13342.9|13341.9|2928
1611862200000|2021-01-28 19:30:00|13362|13361|13356.5|13355.5|13362.1|13361.1|13351.9|13350.9|1980
1611862500000|2021-01-28 19:35:00|13356.9|13355.9|13354.2|13353.2|13360.1|13359.1|13336.6|13335.6|3054
1611862800000|2021-01-28 19:40:00|13354.4|13353.4|13334.9|13333.9|13359.9|13358.9|13329.6|13328.6|3516
1611863100000|2021-01-28 19:45:00|13337.2|13336.2|13345.9|13344.9|13346.9|13345.9|13333.1|13332.1|3413
1611863400000|2021-01-28 19:50:00|13346.1|13345.1|13323.1|13322.1|13354.4|13353.4|13319.6|13318.6|5566
1611863700000|2021-01-28 19:55:00|13322.1|13321.1|13344.1|13343.1|13347.5|13346.5|13309.1|13308.1|5251
1611864000000|2021-01-28 20:00:00|13343.4|13342.4|13324.1|13323.1|13343.4|13342.4|13309.1|13308.1|5596
1611864300000|2021-01-28 20:05:00|13321.9|13320.9|13319.6|13318.6|13331.1|13330.1|13314|13313|2342
1611864600000|2021-01-28 20:10:00|13320.2|13319.2|13321.1|13320.1|13331.1|13330.1|13311.4|13310.4|3395
1611864900000|2021-01-28 20:15:00|13321|13320|13290.6|13289.6|13330.4|13329.4|13289.7|13288.7|5442
1611865200000|2021-01-28 20:20:00|13289.1|13288.1|13292.8|13291.8|13301.1|13300.1|13274.1|13273.1|5724
1611865500000|2021-01-28 20:25:00|13293|13292|13270.4|13269.4|13297.1|13296.1|13270|13269|3501
1611865800000|2021-01-28 20:30:00|13270.5|13269.5|13254.4|13253.4|13292.4|13291.4|13248.4|13247.4|6876
1611866100000|2021-01-28 20:35:00|13253.9|13252.9|13271.1|13270.1|13278|13277|13240.9|13239.9|6146
1611866400000|2021-01-28 20:40:00|13270.1|13269.1|13253|13252|13279.4|13278.4|13245.9|13244.9|5571
1611866700000|2021-01-28 20:45:00|13253.3|13252.3|13244.3|13243.3|13258.1|13257.1|13221.1|13220.1|6098
1611867000000|2021-01-28 20:50:00|13244.9|13243.9|13237.9|13236.9|13258|13257|13227.5|13226.5|7641
1611867300000|2021-01-28 20:55:00|13238.6|13237.6|13200.1|13199.1|13238.6|13237.6|13186.1|13185.1|14833
1611867600000|2021-01-28 21:00:00|13199.4|13197.4|13191.7|13189.7|13208.5|13206.5|13168|13166|7495
1611867900000|2021-01-28 21:05:00|13192.2|13190.2|13195.9|13193.9|13197.3|13195.3|13180.9|13178.9|2307
1611868200000|2021-01-28 21:10:00|13196|13194|13194.6|13189.6|13203.3|13201.3|13180.5|13178.5|1989
1611868500000|2021-01-28 21:15:00|13194.5|13189.5|13194.1|13189.1|13195.6|13190.6|13192|13187|0
1611868800000|2021-01-28 21:20:00|13194.3|13189.3|13195.7|13190.7|13195.7|13190.7|13190.3|13185.3|0
1611869100000|2021-01-28 21:25:00|13196|13191|13185.9|13180.9|13196.5|13191.5|13184.6|13179.6|0
1611869400000|2021-01-28 21:30:00|13187.3|13182.3|13151.2|13149.2|13195.4|13193.4|13141.4|13139.4|1677
1611869700000|2021-01-28 21:35:00|13150.7|13148.7|13155.2|13153.2|13156.9|13154.9|13133.9|13131.9|1248
1611870000000|2021-01-28 21:40:00|13154.4|13152.4|13171.2|13169.2|13171.9|13169.9|13154.4|13152.4|679
1611870300000|2021-01-28 21:45:00|13171.9|13169.9|13162.4|13160.4|13177.7|13175.7|13157.7|13155.7|522
1611870600000|2021-01-28 21:50:00|13163.2|13161.2|13172.4|13170.4|13173.2|13171.2|13155.2|13153.2|387
1611870900000|2021-01-28 21:55:00|13172.2|13170.2|13166.5|13161.5|13178.9|13176.9|13163.4|13161.4|528
1611871200000|2021-01-28 22:00:00|13169.9|13164.9|13170|13165|13172.8|13167.8|13167.2|13162.2|0
1611871500000|2021-01-28 22:05:00|13169.5|13164.5|13173.4|13168.4|13174.5|13169.5|13169.5|13164.5|0
1611871800000|2021-01-28 22:10:00|13173.8|13168.8|13176|13171|13176.4|13171.4|13170.4|13165.4|0
1611872100000|2021-01-28 22:15:00|13175.9|13170.9|13178.9|13173.9|13178.9|13173.9|13174.6|13169.6|0
1611872400000|2021-01-28 22:20:00|13178.8|13173.8|13173.7|13168.7|13179.1|13174.1|13173.4|13168.4|0
1611872700000|2021-01-28 22:25:00|13174.1|13169.1|13172.9|13167.9|13174.1|13169.1|13172.6|13167.6|0
1611873000000|2021-01-28 22:30:00|13173|13168|13181.2|13176.2|13181.6|13176.6|13173|13168|0
1611873300000|2021-01-28 22:35:00|13181.1|13176.1|13183.1|13178.1|13183.2|13178.2|13178|13173|0
1611873600000|2021-01-28 22:40:00|13183.2|13178.2|13180.2|13175.2|13183.2|13178.2|13179.3|13174.3|0
1611873900000|2021-01-28 22:45:00|13179.9|13174.9|13185.3|13180.3|13187|13182|13179.9|13174.9|0
1611874200000|2021-01-28 22:50:00|13185|13180|13181.1|13176.1|13185.3|13180.3|13180.7|13175.7|0
1611874500000|2021-01-28 22:55:00|13181.2|13176.2|13182.4|13177.4|13185.9|13180.9|13178.7|13173.7|0
1611874800000|2021-01-28 23:00:00|13166.9|13164.9|13147.3|13145.3|13180.2|13178.2|13142.7|13140.7|1470
1611875100000|2021-01-28 23:05:00|13147.2|13145.2|13164.2|13162.2|13166.5|13164.5|13142.3|13140.3|641
1611875400000|2021-01-28 23:10:00|13165|13163|13162.3|13160.3|13175.9|13173.9|13159.3|13157.3|630
1611875700000|2021-01-28 23:15:00|13162.2|13160.2|13166.7|13164.7|13170.3|13168.3|13147.3|13145.3|606
1611876000000|2021-01-28 23:20:00|13166.5|13164.5|13186.8|13184.8|13189.7|13187.7|13164.7|13162.7|488
1611876300000|2021-01-28 23:25:00|13186.9|13184.9|13190.5|13188.5|13194.2|13192.2|13183.4|13181.4|519
1611876600000|2021-01-28 23:30:00|13190.7|13188.7|13185.4|13183.4|13192.5|13190.5|13169.7|13167.7|686
1611876900000|2021-01-28 23:35:00|13186|13184|13185.7|13183.7|13196.8|13194.8|13181.4|13179.4|455
1611877200000|2021-01-28 23:40:00|13185.8|13183.8|13179.9|13177.9|13186.4|13184.4|13174.7|13172.7|342
1611877500000|2021-01-28 23:45:00|13179.8|13177.8|13180.3|13178.3|13190.5|13188.5|13179|13177|261
1611877800000|2021-01-28 23:50:00|13180.2|13178.2|13158.9|13156.9|13180.2|13178.2|13153|13151|1015
1611878100000|2021-01-28 23:55:00|13157.8|13155.8|13147.2|13145.2|13158.2|13156.2|13139.9|13137.9|1304
1611878400000|2021-01-29 00:00:00|13147.5|13145.5|13155|13153|13155.8|13153.8|13142|13140|543
1611878700000|2021-01-29 00:05:00|13155.2|13153.2|13152.4|13150.4|13159|13157|13143.3|13141.3|373
1611879000000|2021-01-29 00:10:00|13152.3|13150.3|13157.7|13155.7|13166|13164|13151.5|13149.5|451
1611879300000|2021-01-29 00:15:00|13157.8|13155.8|13173|13171|13173|13171|13157.8|13155.8|391
1611879600000|2021-01-29 00:20:00|13173.4|13171.4|13160.5|13158.5|13174.5|13172.5|13154.9|13152.9|311
1611879900000|2021-01-29 00:25:00|13160.2|13158.2|13139.3|13137.3|13161|13159|13135|13133|953
1611880200000|2021-01-29 00:30:00|13140.7|13138.7|13140.8|13138.8|13148.2|13146.2|13134.3|13132.3|573
1611880500000|2021-01-29 00:35:00|13140.7|13138.7|13139.3|13137.3|13143.4|13141.4|13134.9|13132.9|384
1611880800000|2021-01-29 00:40:00|13139.5|13137.5|13132.3|13130.3|13139.5|13137.5|13124.9|13122.9|649
1611881100000|2021-01-29 00:45:00|13132.9|13130.9|13138.5|13136.5|13144.2|13142.2|13129.9|13127.9|480
1611881400000|2021-01-29 00:50:00|13138.7|13136.7|13143.5|13141.5|13143.9|13141.9|13136.7|13134.7|296
1611881700000|2021-01-29 00:55:00|13143.4|13141.4|13136.9|13134.9|13143.7|13141.7|13131.3|13129.3|360
1611882000000|2021-01-29 01:00:00|13136.4|13134.4|13159.2|13157.2|13159.2|13157.2|13131.4|13129.4|792
1611882300000|2021-01-29 01:05:00|13160.3|13158.3|13142.3|13140.3|13160.7|13158.7|13138.5|13136.5|651
1611882600000|2021-01-29 01:10:00|13142|13140|13150.2|13148.2|13156.8|13154.8|13133.9|13131.9|651
1611882900000|2021-01-29 01:15:00|13150.5|13148.5|13152.2|13150.2|13154.5|13152.5|13144.2|13142.2|398
1611883200000|2021-01-29 01:20:00|13152.8|13150.8|13149.2|13147.2|13170.8|13168.8|13147.5|13145.5|1019
1611883500000|2021-01-29 01:25:00|13149|13147|13143.3|13141.3|13151.8|13149.8|13140.7|13138.7|335
1611883800000|2021-01-29 01:30:00|13143.4|13141.4|13132.5|13130.5|13154.3|13152.3|13131|13129|528
1611884100000|2021-01-29 01:35:00|13132|13130|13113.7|13111.7|13134.7|13132.7|13109.5|13107.5|946
1611884400000|2021-01-29 01:40:00|13112.8|13110.8|13121.4|13119.4|13127|13125|13103.2|13101.2|748
1611884700000|2021-01-29 01:45:00|13121.3|13119.3|13092.3|13090.3|13124|13122|13085.3|13083.3|927
1611885000000|2021-01-29 01:50:00|13092.2|13090.2|13087|13085|13102.5|13100.5|13086.5|13084.5|937
1611885300000|2021-01-29 01:55:00|13086.9|13084.9|13078.8|13076.8|13094.4|13092.4|13073.2|13071.2|706
1611885600000|2021-01-29 02:00:00|13079.3|13077.3|13085.5|13083.5|13090.7|13088.7|13078.3|13076.3|506
1611885900000|2021-01-29 02:05:00|13085.7|13083.7|13085.5|13083.5|13090|13088|13080.8|13078.8|333
1611886200000|2021-01-29 02:10:00|13085.3|13083.3|13089|13087|13090.2|13088.2|13082.4|13080.4|338
1611886500000|2021-01-29 02:15:00|13089.2|13087.2|13086.9|13084.9|13090.5|13088.5|13076.5|13074.5|388
1611886800000|2021-01-29 02:20:00|13087.2|13085.2|13072.2|13070.2|13090|13088|13067|13065|509
1611887100000|2021-01-29 02:25:00|13070.9|13068.9|13082.3|13080.3|13086.8|13084.8|13068.8|13066.8|423
1611887400000|2021-01-29 02:30:00|13082.2|13080.2|13087.5|13085.5|13088.7|13086.7|13079.4|13077.4|212
1611887700000|2021-01-29 02:35:00|13087.7|13085.7|13077.8|13075.8|13093|13091|13077.4|13075.4|502
1611888000000|2021-01-29 02:40:00|13077.7|13075.7|13093.3|13091.3|13096.3|13094.3|13073.2|13071.2|749
1611888300000|2021-01-29 02:45:00|13091.3|13089.3|13092.3|13090.3|13094.8|13092.8|13088.8|13086.8|598
1611888600000|2021-01-29 02:50:00|13092.4|13090.4|13087.2|13085.2|13092.4|13090.4|13083.9|13081.9|224
1611888900000|2021-01-29 02:55:00|13087.3|13085.3|13081.3|13079.3|13088.7|13086.7|13074.8|13072.8|322
1611889200000|2021-01-29 03:00:00|13081.4|13079.4|13073.4|13071.4|13083.7|13081.7|13067.2|13065.2|435
1611889500000|2021-01-29 03:05:00|13073|13071|13082.3|13080.3|13084.5|13082.5|13067.2|13065.2|462
1611889800000|2021-01-29 03:10:00|13081.7|13079.7|13071|13069|13086.4|13084.4|13069.8|13067.8|281
1611890100000|2021-01-29 03:15:00|13072.3|13070.3|13066.8|13064.8|13079|13077|13066.5|13064.5|211
1611890400000|2021-01-29 03:20:00|13066.5|13064.5|13047.4|13045.4|13074.3|13072.3|13041.3|13039.3|1227
1611890700000|2021-01-29 03:25:00|13047.7|13045.7|13034.2|13032.2|13053.3|13051.3|13027.4|13025.4|999
1611891000000|2021-01-29 03:30:00|13033.9|13031.9|13032.2|13030.2|13041.7|13039.7|13023.8|13021.8|804
1611891300000|2021-01-29 03:35:00|13032.3|13030.3|13029.8|13027.8|13037.7|13035.7|13025.8|13023.8|416
1611891600000|2021-01-29 03:40:00|13030.2|13028.2|13041.2|13039.2|13043|13041|13023.9|13021.9|528
1611891900000|2021-01-29 03:45:00|13041|13039|13041.3|13039.3|13042.7|13040.7|13032.4|13030.4|329
1611892200000|2021-01-29 03:50:00|13040.9|13038.9|13039.4|13037.4|13048|13046|13033|13031|352
1611892500000|2021-01-29 03:55:00|13038.9|13036.9|13007.7|13005.7|13038.9|13036.9|13006|13004|843
1611892800000|2021-01-29 04:00:00|13007.5|13005.5|13014.2|13012.2|13024.4|13022.4|13006.8|13004.8|632
1611893100000|2021-01-29 04:05:00|13014|13012|13004.7|13002.7|13025.3|13023.3|13003.3|13001.3|753
1611893400000|2021-01-29 04:10:00|13004.4|13002.4|12994.7|12992.7|13007.2|13005.2|12993.7|12991.7|959
1611893700000|2021-01-29 04:15:00|12994.9|12992.9|12978.7|12976.7|13007.3|13005.3|12975.3|12973.3|985
1611894000000|2021-01-29 04:20:00|12978.3|12976.3|12998.4|12996.4|13001.2|12999.2|12977.5|12975.5|1054
1611894300000|2021-01-29 04:25:00|12998|12996|12996.9|12994.9|13002.5|13000.5|12988.9|12986.9|446
1611894600000|2021-01-29 04:30:00|12997|12995|13004|13002|13010|13008|12995.3|12993.3|548
1611894900000|2021-01-29 04:35:00|13004.2|13002.2|13001|12999|13010.3|13008.3|13000.3|12998.3|388
1611895200000|2021-01-29 04:40:00|12998.7|12996.7|12995.3|12993.3|13007.2|13005.2|12993.5|12991.5|325
1611895500000|2021-01-29 04:45:00|12995|12993|13017.2|13015.2|13019.3|13017.3|12994.3|12992.3|614
1611895800000|2021-01-29 04:50:00|13016.7|13014.7|13015.3|13013.3|13019|13017|13009.9|13007.9|400
1611896100000|2021-01-29 04:55:00|13016.2|13014.2|13021|13019|13028.3|13026.3|13013|13011|653
1611896400000|2021-01-29 05:00:00|13019.4|13017.4|13006.7|13004.7|13022|13020|12998.2|12996.2|772
1611896700000|2021-01-29 05:05:00|13006.8|13004.8|13015.8|13013.8|13025.7|13023.7|13006.8|13004.8|488
1611897000000|2021-01-29 05:10:00|13015.7|13013.7|13014.8|13012.8|13017.7|13015.7|12999.9|12997.9|371
1611897300000|2021-01-29 05:15:00|13014.9|13012.9|13004.9|13002.9|13015.4|13013.4|13000.4|12998.4|251
1611897600000|2021-01-29 05:20:00|13005|13003|13002|13000|13013.8|13011.8|12998.7|12996.7|467
1611897900000|2021-01-29 05:25:00|13001.9|12999.9|12984.5|12982.5|13005|13003|12981.9|12979.9|740
1611898200000|2021-01-29 05:30:00|12985.3|12983.3|12987.3|12985.3|12993.7|12991.7|12983.5|12981.5|384
1611898500000|2021-01-29 05:35:00|12987.4|12985.4|12988.5|12986.5|12996.2|12994.2|12984.2|12982.2|565
1611898800000|2021-01-29 05:40:00|12988|12986|13003|13001|13006.2|13004.2|12982.8|12980.8|529
1611899100000|2021-01-29 05:45:00|13003.2|13001.2|13017.7|13015.7|13023.5|13021.5|12999.8|12997.8|960
1611899400000|2021-01-29 05:50:00|13018.2|13016.2|13016.4|13014.4|13020.7|13018.7|13007.8|13005.8|346
1611899700000|2021-01-29 05:55:00|13016.8|13014.8|13013.5|13011.5|13027.9|13025.9|13013.5|13011.5|569
1611900000000|2021-01-29 06:00:00|13014.3|13012.3|12994.8|12992.8|13017.3|13015.3|12989.5|12987.5|657
1611900300000|2021-01-29 06:05:00|12994.5|12992.5|12999.3|12997.3|12999.5|12997.5|12986.2|12984.2|520
1611900600000|2021-01-29 06:10:00|12999.9|12997.9|12988.4|12986.4|13003.3|13001.3|12987.9|12985.9|404
1611900900000|2021-01-29 06:15:00|12988.3|12986.3|13005.9|13003.9|13008.2|13006.2|12987.9|12985.9|459
1611901200000|2021-01-29 06:20:00|13006.2|13004.2|13006.5|13004.5|13009.8|13007.8|13000.2|12998.2|291
1611901500000|2021-01-29 06:25:00|13006.4|13004.4|13016.9|13014.9|13022.7|13020.7|13006|13004|502
1611901800000|2021-01-29 06:30:00|13017.8|13015.8|13026.4|13024.4|13033.7|13031.7|13015.2|13013.2|598
1611902100000|2021-01-29 06:35:00|13026.3|13024.3|13049.4|13047.4|13056.5|13054.5|13022.4|13020.4|1377
1611902400000|2021-01-29 06:40:00|13051.3|13049.3|13051.5|13049.5|13054.5|13052.5|13041.9|13039.9|706
1611902700000|2021-01-29 06:45:00|13051.2|13049.2|13054.2|13052.2|13059.2|13057.2|13049.2|13047.2|807
1611903000000|2021-01-29 06:50:00|13053.8|13051.8|13055.2|13053.2|13058|13056|13046|13044|473
1611903300000|2021-01-29 06:55:00|13055.3|13053.3|13071|13069|13072.9|13070.9|13053.8|13051.8|733
1611903600000|2021-01-29 07:00:00|13070.3|13068.3|13080.9|13078.9|13084.9|13082.9|13063.7|13061.7|1117
1611903900000|2021-01-29 07:05:00|13081|13079|13070.8|13068.8|13083.3|13081.3|13068.4|13066.4|662
1611904200000|2021-01-29 07:10:00|13070.7|13068.7|13069.9|13067.9|13078.9|13076.9|13067.9|13065.9|405
1611904500000|2021-01-29 07:15:00|13069.8|13067.8|13053.3|13051.3|13082.4|13080.4|13053.2|13051.2|958
1611904800000|2021-01-29 07:20:00|13053.7|13051.7|13037.5|13035.5|13054.3|13052.3|13033.7|13031.7|1291
1611905100000|2021-01-29 07:25:00|13037.7|13035.7|13020|13018|13045.2|13043.2|13020|13018|1242
1611905400000|2021-01-29 07:30:00|13020.2|13018.2|12981.8|12979.8|13025.7|13023.7|12975.9|12973.9|3377
1611905700000|2021-01-29 07:35:00|12981.7|12979.7|13017.2|13015.2|13021.5|13019.5|12977.8|12975.8|2033
1611906000000|2021-01-29 07:40:00|13017|13015|13013.8|13011.8|13028|13026|13010.3|13008.3|1202
1611906300000|2021-01-29 07:45:00|13013.9|13011.9|13014.3|13012.3|13020.8|13018.8|13004.8|13002.8|863
1611906600000|2021-01-29 07:50:00|13014.9|13012.9|13017|13015|13029.7|13027.7|13011.3|13009.3|968
1611906900000|2021-01-29 07:55:00|13017.5|13015.5|13012.3|13010.3|13020.8|13018.8|12994.5|12992.5|1161
1611907200000|2021-01-29 08:00:00|13011.7|13009.7|13009.7|13007.7|13019.4|13017.4|12992.2|12990.2|2057
1611907500000|2021-01-29 08:05:00|13007.5|13005.5|12945|12943|13008|13006|12944.8|12942.8|3100
1611907800000|2021-01-29 08:10:00|12945.3|12943.3|12975.2|12973.2|12997.4|12995.4|12945|12943|2497
1611908100000|2021-01-29 08:15:00|12975.9|12973.9|12997.5|12995.5|13000.3|12998.3|12958|12956|1532
1611908400000|2021-01-29 08:20:00|12997.8|12995.8|13024.2|13022.2|13027.5|13025.5|12992.4|12990.4|1709
1611908700000|2021-01-29 08:25:00|13023.7|13021.7|13022|13020|13031.8|13029.8|13005.5|13003.5|1247
1611909000000|2021-01-29 08:30:00|13022.3|13020.3|12995.2|12993.2|13030.7|13028.7|12992.3|12990.3|1522
1611909300000|2021-01-29 08:35:00|12995.4|12993.4|13015.8|13013.8|13019.4|13017.4|12991.5|12989.5|906
1611909600000|2021-01-29 08:40:00|13015.2|13013.2|13021.5|13019.5|13029.8|13027.8|13014.9|13012.9|795
1611909900000|2021-01-29 08:45:00|13021.4|13019.4|13013.3|13011.3|13023.4|13021.4|13006.4|13004.4|523
1611910200000|2021-01-29 08:50:00|13013.4|13011.4|13026|13024|13029.2|13027.2|13011.8|13009.8|704
1611910500000|2021-01-29 08:55:00|13026.2|13024.2|13030.4|13028.4|13038.4|13036.4|13021.9|13019.9|995
1611910800000|2021-01-29 09:00:00|13030.5|13028.5|13042.8|13040.8|13047.8|13045.8|13030.2|13028.2|1143
1611911100000|2021-01-29 09:05:00|13042.7|13040.7|13041.8|13039.8|13054.4|13052.4|13040.7|13038.7|1260
1611911400000|2021-01-29 09:10:00|13041.7|13039.7|13017.3|13015.3|13044.9|13042.9|13016.8|13014.8|1143
1611911700000|2021-01-29 09:15:00|13017|13015|13001.2|12999.2|13027.3|13025.3|13000.7|12998.7|1170
1611912000000|2021-01-29 09:20:00|13002.2|13000.2|13002.4|13000.4|13006.9|13004.9|12988.8|12986.8|1427
1611912300000|2021-01-29 09:25:00|13002.5|13000.5|13027.3|13025.3|13030|13028|12997.8|12995.8|1726
1611912600000|2021-01-29 09:30:00|13027.7|13025.7|13034.5|13032.5|13041.3|13039.3|13020.5|13018.5|1077
1611912900000|2021-01-29 09:35:00|13035|13033|13044.7|13042.7|13054|13052|13035|13033|1145
1611913200000|2021-01-29 09:40:00|13044.2|13042.2|13028.2|13026.2|13044.4|13042.4|13025.3|13023.3|923
1611913500000|2021-01-29 09:45:00|13028|13026|13014.3|13012.3|13029.2|13027.2|12989.7|12987.7|2549
1611913800000|2021-01-29 09:50:00|13014.2|13012.2|13006.8|13004.8|13022.9|13020.9|12995|12993|1052
1611914100000|2021-01-29 09:55:00|13006.2|13004.2|13004.9|13002.9|13013.8|13011.8|12998.3|12996.3|805
1611914400000|2021-01-29 10:00:00|13005.5|13003.5|12987.3|12985.3|13005.5|13003.5|12975.3|12973.3|1399
1611914700000|2021-01-29 10:05:00|12986.3|12984.3|12979.5|12977.5|12990.7|12988.7|12972.7|12970.7|845
1611915000000|2021-01-29 10:10:00|12979.7|12977.7|12990.8|12988.8|12992.4|12990.4|12972.8|12970.8|611
1611915300000|2021-01-29 10:15:00|12990.9|12988.9|12963.3|12961.3|12998.7|12996.7|12951.7|12949.7|1888
1611915600000|2021-01-29 10:20:00|12964|12962|12982.9|12980.9|12988|12986|12963.8|12961.8|1040
1611915900000|2021-01-29 10:25:00|12983.2|12981.2|12991.7|12989.7|13004.8|13002.8|12978.9|12976.9|1118
1611916200000|2021-01-29 10:30:00|12991.8|12989.8|13007.4|13005.4|13007.9|13005.9|12986|12984|1054
1611916500000|2021-01-29 10:35:00|13007.9|13005.9|13013.2|13011.2|13025.7|13023.7|13006.3|13004.3|1432
1611916800000|2021-01-29 10:40:00|13013.7|13011.7|13022.8|13020.8|13034.4|13032.4|13013.7|13011.7|925
1611917100000|2021-01-29 10:45:00|13022.9|13020.9|13039.9|13037.9|13044.7|13042.7|13019.2|13017.2|1078
1611917400000|2021-01-29 10:50:00|13041.2|13039.2|13040.2|13038.2|13042.9|13040.9|13035.4|13033.4|514
1611917700000|2021-01-29 10:55:00|13039.8|13037.8|13049.4|13047.4|13054.8|13052.8|13039.7|13037.7|1109
1611918000000|2021-01-29 11:00:00|13048.7|13046.7|13040.5|13038.5|13053.2|13051.2|13036.7|13034.7|999
1611918300000|2021-01-29 11:05:00|13040.3|13038.3|13029.8|13027.8|13049.4|13047.4|13028.8|13026.8|1080
1611918600000|2021-01-29 11:10:00|13028.8|13026.8|13062.3|13060.3|13067.3|13065.3|13023|13021|1728
1611918900000|2021-01-29 11:15:00|13062.8|13060.8|13073.2|13071.2|13073.3|13071.3|13058.3|13056.3|1069
1611919200000|2021-01-29 11:20:00|13073.9|13071.9|13079.5|13077.5|13082.8|13080.8|13065.8|13063.8|940
1611919500000|2021-01-29 11:25:00|13079.8|13077.8|13081.2|13079.2|13087.5|13085.5|13067.2|13065.2|1642
1611919800000|2021-01-29 11:30:00|13079.8|13077.8|13077.2|13075.2|13080.9|13078.9|13073.5|13071.5|839
1611920100000|2021-01-29 11:35:00|13077.3|13075.3|13097.3|13095.3|13106.5|13104.5|13075.3|13073.3|1761
1611920400000|2021-01-29 11:40:00|13097.4|13095.4|13095.8|13093.8|13100.2|13098.2|13086.9|13084.9|603
1611920700000|2021-01-29 11:45:00|13095.5|13093.5|13079|13077|13096.4|13094.4|13069.2|13067.2|1148
1611921000000|2021-01-29 11:50:00|13079.3|13077.3|13065.7|13063.7|13085.5|13083.5|13063.3|13061.3|778
1611921300000|2021-01-29 11:55:00|13065.3|13063.3|13074.2|13072.2|13078|13076|13059.2|13057.2|625
1611921600000|2021-01-29 12:00:00|13074|13072|13076.3|13074.3|13084.5|13082.5|13066.3|13064.3|1004
1611921900000|2021-01-29 12:05:00|13077.2|13075.2|13086.7|13084.7|13093.8|13091.8|13068.4|13066.4|874
1611922200000|2021-01-29 12:10:00|13086.4|13084.4|13082.3|13080.3|13090.3|13088.3|13076.5|13074.5|553
1611922500000|2021-01-29 12:15:00|13082.2|13080.2|13087|13085|13090.3|13088.3|13080.8|13078.8|579
1611922800000|2021-01-29 12:20:00|13086.5|13084.5|13082.7|13080.7|13091.5|13089.5|13081.4|13079.4|320
1611923100000|2021-01-29 12:25:00|13082.9|13080.9|13097.4|13095.4|13099.2|13097.2|13082.5|13080.5|775
1611923400000|2021-01-29 12:30:00|13097.7|13095.7|13089.7|13087.7|13110.7|13108.7|13086.3|13084.3|1604
1611923700000|2021-01-29 12:35:00|13090.2|13088.2|13069.2|13067.2|13090.3|13088.3|13067.7|13065.7|1319
1611924000000|2021-01-29 12:40:00|13069.3|13067.3|13064.7|13062.7|13069.3|13067.3|13056|13054|1288
1611924300000|2021-01-29 12:45:00|13064.8|13062.8|13065.7|13063.7|13070.3|13068.3|13054.9|13052.9|1183
1611924600000|2021-01-29 12:50:00|13065.5|13063.5|13052.2|13050.2|13069|13067|13047|13045|1164
1611924900000|2021-01-29 12:55:00|13053.3|13051.3|13055.7|13053.7|13060.3|13058.3|13050|13048|908
1611925200000|2021-01-29 13:00:00|13055.4|13053.4|13062.2|13060.2|13084.4|13082.4|13008.2|13006.2|7214
1611925500000|2021-01-29 13:05:00|13062.4|13060.4|13051.4|13049.4|13064.8|13062.8|13038.4|13036.4|2298
1611925800000|2021-01-29 13:10:00|13051.5|13049.5|13080.4|13078.4|13088|13086|13047.5|13045.5|3029
1611926100000|2021-01-29 13:15:00|13080.7|13078.7|13088.3|13086.3|13099.8|13097.8|13079.4|13077.4|2176
1611926400000|2021-01-29 13:20:00|13088.4|13086.4|13090.3|13088.3|13096.7|13094.7|13068.7|13066.7|1997
1611926700000|2021-01-29 13:25:00|13090.2|13088.2|13081.7|13079.7|13092|13090|13071|13069|1177
1611927000000|2021-01-29 13:30:00|13081.5|13079.5|13115.8|13113.8|13118.5|13116.5|13081.3|13079.3|2373
1611927300000|2021-01-29 13:35:00|13115.5|13113.5|13130.8|13128.8|13140|13138|13109.7|13107.7|2834
1611927600000|2021-01-29 13:40:00|13130.9|13128.9|13149.2|13147.2|13153.8|13151.8|13126.3|13124.3|3312
1611927900000|2021-01-29 13:45:00|13148.4|13146.4|13168.5|13166.5|13176.9|13174.9|13138.8|13136.8|3684
1611928200000|2021-01-29 13:50:00|13168.7|13166.7|13144.2|13142.2|13169.4|13167.4|13135|13133|2665
1611928500000|2021-01-29 13:55:00|13144.9|13142.9|13141|13139|13160.3|13158.3|13140|13138|1507
1611928800000|2021-01-29 14:00:00|13140.9|13138.9|13141.4|13139.4|13142.7|13140.7|13124.8|13122.8|1989
1611929100000|2021-01-29 14:05:00|13141.7|13139.7|13128.3|13126.3|13149.2|13147.2|13120.5|13118.5|2270
1611929400000|2021-01-29 14:10:00|13128.7|13126.7|13143.5|13141.5|13147.5|13145.5|13123.7|13121.7|1259
1611929700000|2021-01-29 14:15:00|13143.9|13141.9|13138.7|13136.7|13148.3|13146.3|13134.4|13132.4|1017
1611930000000|2021-01-29 14:20:00|13139.8|13137.8|13137.4|13135.4|13144.8|13142.8|13130.3|13128.3|1096
1611930300000|2021-01-29 14:25:00|13137.2|13135.2|13120.5|13118.5|13144.7|13142.7|13115.4|13113.4|2174
1611930600000|2021-01-29 14:30:00|13120|13119|13129.9|13128.9|13145|13144|13103.3|13102.3|12498
1611930900000|2021-01-29 14:35:00|13130.3|13129.3|13063.9|13062.9|13130.3|13129.3|13056.9|13055.9|13452
1611931200000|2021-01-29 14:40:00|13063.8|13062.8|13025.9|13024.9|13063.8|13062.8|13009|13008|13020
1611931500000|2021-01-29 14:45:00|13025.4|13024.4|13063.3|13062.3|13079.9|13078.9|13020.9|13019.9|11834
1611931800000|2021-01-29 14:50:00|13061.7|13060.7|13060.3|13059.3|13076.5|13075.5|13044|13043|8573
1611932100000|2021-01-29 14:55:00|13060.2|13059.2|13092.5|13091.5|13107.8|13106.8|13060.2|13059.2|9098
1611932400000|2021-01-29 15:00:00|13094.2|13093.2|13086.4|13085.4|13102.9|13101.9|13071.8|13070.8|7499
1611932700000|2021-01-29 15:05:00|13086.5|13085.5|13086|13085|13088.9|13087.9|13034.9|13033.9|9708
1611933000000|2021-01-29 15:10:00|13086.7|13085.7|13113.8|13112.8|13124.9|13123.9|13084.7|13083.7|8516
1611933300000|2021-01-29 15:15:00|13114.4|13113.4|13110.2|13109.2|13120|13119|13097|13096|5845
1611933600000|2021-01-29 15:20:00|13110.3|13109.3|13160.4|13159.4|13160.7|13159.7|13108.2|13107.2|7998
1611933900000|2021-01-29 15:25:00|13159.6|13158.6|13154.7|13153.7|13170.3|13169.3|13149.3|13148.3|5663
1611934200000|2021-01-29 15:30:00|13154.6|13153.6|13138.4|13137.4|13169.7|13168.7|13134.7|13133.7|6201
1611934500000|2021-01-29 15:35:00|13138.2|13137.2|13115.6|13114.6|13143.4|13142.4|13106.2|13105.2|6307
1611934800000|2021-01-29 15:40:00|13115.8|13114.8|13073.2|13072.2|13123.6|13122.6|13073.2|13072.2|6798
1611935100000|2021-01-29 15:45:00|13073.6|13072.6|13105.1|13104.1|13112.1|13111.1|13065.4|13064.4|7254
1611935400000|2021-01-29 15:50:00|13105.4|13104.4|13097.3|13096.3|13115.3|13114.3|13088.2|13087.2|4958
1611935700000|2021-01-29 15:55:00|13097.2|13096.2|13118.6|13117.6|13129.2|13128.2|13096.3|13095.3|5007
1611936000000|2021-01-29 16:00:00|13118.3|13117.3|13089.7|13088.7|13134.9|13133.9|13082.4|13081.4|7008
1611936300000|2021-01-29 16:05:00|13089.9|13088.9|13078.1|13077.1|13091.9|13090.9|13073.1|13072.1|5113
1611936600000|2021-01-29 16:10:00|13078.3|13077.3|13031.3|13030.3|13079.1|13078.1|13026.6|13025.6|7651
1611936900000|2021-01-29 16:15:00|13031.1|13030.1|13028.6|13027.6|13043.1|13042.1|13022.8|13021.8|6959
1611937200000|2021-01-29 16:20:00|13028.2|13027.2|13017.7|13016.7|13028.6|13027.6|13003.6|13002.6|7520
1611937500000|2021-01-29 16:25:00|13017.6|13016.6|13007.1|13006.1|13047.3|13046.3|12994.6|12993.6|10435
1611937800000|2021-01-29 16:30:00|13007.3|13006.3|12993.6|12992.6|13020.4|13019.4|12991.1|12990.1|7517
1611938100000|2021-01-29 16:35:00|12994.4|12993.4|13006.2|13005.2|13009.8|13008.8|12976.2|12975.2|7092
1611938400000|2021-01-29 16:40:00|13005.9|13004.9|13013.8|13012.8|13026.2|13025.2|12995.6|12994.6|5084
1611938700000|2021-01-29 16:45:00|13012.3|13011.3|13027.1|13026.1|13027.9|13026.9|12999.8|12998.8|4535
1611939000000|2021-01-29 16:50:00|13026.9|13025.9|13015.8|13014.8|13027.2|13026.2|12998.9|12997.9|3807
1611939300000|2021-01-29 16:55:00|13014.8|13013.8|13043.8|13042.8|13049.3|13048.3|13008.3|13007.3|5772
1611939600000|2021-01-29 17:00:00|13042.6|13041.6|13046.3|13045.3|13048.8|13047.8|13030.8|13029.8|3938
1611939900000|2021-01-29 17:05:00|13047.3|13046.3|13035.1|13034.1|13047.3|13046.3|13023.3|13022.3|3463
1611940200000|2021-01-29 17:10:00|13035.2|13034.2|13016.7|13015.7|13058.1|13057.1|13015.4|13014.4|4671
1611940500000|2021-01-29 17:15:00|13014.3|13013.3|12973.1|12972.1|13014.6|13013.6|12970.1|12969.1|7874
1611940800000|2021-01-29 17:20:00|12972.7|12971.7|12947.8|12946.8|12973.6|12972.6|12944.6|12943.6|7420
1611941100000|2021-01-29 17:25:00|12947.7|12946.7|12956.3|12955.3|12970.1|12969.1|12944.8|12943.8|5475
1611941400000|2021-01-29 17:30:00|12956.4|12955.4|12936.8|12935.8|12970.2|12969.2|12935.6|12934.6|5599
1611941700000|2021-01-29 17:35:00|12937.1|12936.1|12903.4|12902.4|12947.4|12946.4|12891.2|12890.2|9207
1611942000000|2021-01-29 17:40:00|12902.8|12901.8|12898.8|12897.8|12933.7|12932.7|12896.8|12895.8|9008
1611942300000|2021-01-29 17:45:00|12896.9|12895.9|12846.3|12845.3|12909.4|12908.4|12845.2|12844.2|12447
1611942600000|2021-01-29 17:50:00|12846.6|12845.6|12913.9|12912.9|12923.9|12922.9|12846.6|12845.6|10737
1611942900000|2021-01-29 17:55:00|12914.2|12913.2|12870.2|12869.2|12918.1|12917.1|12869.1|12868.1|7107
1611943200000|2021-01-29 18:00:00|12866.3|12865.3|12898.8|12897.8|12914.4|12913.4|12854.9|12853.9|7741
1611943500000|2021-01-29 18:05:00|12898.3|12897.3|12901.2|12900.2|12909.7|12908.7|12876.2|12875.2|4753
1611943800000|2021-01-29 18:10:00|12901.1|12900.1|12881.8|12880.8|12904.7|12903.7|12868.7|12867.7|5084
1611944100000|2021-01-29 18:15:00|12881.7|12880.7|12848.6|12847.6|12881.7|12880.7|12845.1|12844.1|6699
1611944400000|2021-01-29 18:20:00|12849.3|12848.3|12882.9|12881.9|12893.8|12892.8|12845.1|12844.1|5072
1611944700000|2021-01-29 18:25:00|12883.1|12882.1|12946.7|12945.7|12949.6|12948.6|12876.6|12875.6|9086
1611945000000|2021-01-29 18:30:00|12945.6|12944.6|12928.6|12927.6|12945.6|12944.6|12918.8|12917.8|5119
1611945300000|2021-01-29 18:35:00|12928.8|12927.8|12938.6|12937.6|12946.7|12945.7|12923.9|12922.9|3703
1611945600000|2021-01-29 18:40:00|12938.4|12937.4|12946.3|12945.3|12954.7|12953.7|12925.9|12924.9|4979
1611945900000|2021-01-29 18:45:00|12946.1|12945.1|12913.8|12912.8|12963.2|12962.2|12907.1|12906.1|7023
1611946200000|2021-01-29 18:50:00|12914.1|12913.1|12911.8|12910.8|12920.8|12919.8|12899.9|12898.9|4266
1611946500000|2021-01-29 18:55:00|12911.7|12910.7|12901.1|12900.1|12915.3|12914.3|12891.8|12890.8|3313
1611946800000|2021-01-29 19:00:00|12901.6|12900.6|12945.3|12944.3|12956.7|12955.7|12896.3|12895.3|6449
1611947100000|2021-01-29 19:05:00|12945.6|12944.6|12963.6|12962.6|12963.8|12962.8|12932.4|12931.4|4858
1611947400000|2021-01-29 19:10:00|12962.9|12961.9|12957.4|12956.4|12967.8|12966.8|12942.7|12941.7|4953
1611947700000|2021-01-29 19:15:00|12957.6|12956.6|12963.7|12962.7|12968.3|12967.3|12945.2|12944.2|4367
1611948000000|2021-01-29 19:20:00|12963.6|12962.6|12960.1|12959.1|12968.3|12967.3|12947.4|12946.4|2912
1611948300000|2021-01-29 19:25:00|12960.6|12959.6|12943.8|12942.8|12961.4|12960.4|12939.6|12938.6|2806
1611948600000|2021-01-29 19:30:00|12943.4|12942.4|12904.3|12903.3|12945.7|12944.7|12897.3|12896.3|5865
1611948900000|2021-01-29 19:35:00|12905.1|12904.1|12909.2|12908.2|12922.1|12921.1|12902.6|12901.6|3833
1611949200000|2021-01-29 19:40:00|12907.9|12906.9|12917.4|12916.4|12936.3|12935.3|12884.8|12883.8|5453
1611949500000|2021-01-29 19:45:00|12917.2|12916.2|12913.3|12912.3|12929.2|12928.2|12907.7|12906.7|3221
1611949800000|2021-01-29 19:50:00|12913.1|12912.1|12917.4|12916.4|12935.3|12934.3|12910.6|12909.6|3143
1611950100000|2021-01-29 19:55:00|12917.6|12916.6|12925.4|12924.4|12940.1|12939.1|12908.4|12907.4|3755
1611950400000|2021-01-29 20:00:00|12925.3|12924.3|12989.2|12988.2|12993.3|12992.3|12924.1|12923.1|8790
1611950700000|2021-01-29 20:05:00|12988.8|12987.8|12984.1|12983.1|12996.1|12995.1|12973.7|12972.7|4813
1611951000000|2021-01-29 20:10:00|12983.6|12982.6|13005.6|13004.6|13018.6|13017.6|12983.6|12982.6|7406
1611951300000|2021-01-29 20:15:00|13006.6|13005.6|13007.8|13006.8|13012.6|13011.6|12994.4|12993.4|4159
1611951600000|2021-01-29 20:20:00|13007.2|13006.2|13011.7|13010.7|13028.2|13027.2|13007.2|13006.2|4828
1611951900000|2021-01-29 20:25:00|13010.9|13009.9|12987.4|12986.4|13020.7|13019.7|12985.2|12984.2|4607
1611952200000|2021-01-29 20:30:00|12987.9|12986.9|13020.4|13019.4|13031.4|13030.4|12987.7|12986.7|7209
1611952500000|2021-01-29 20:35:00|13019.7|13018.7|12971.8|12970.8|13021.9|13020.9|12971.2|12970.2|6818
1611952800000|2021-01-29 20:40:00|12971.9|12970.9|12971.8|12970.8|12985.3|12984.3|12965.4|12964.4|4645
1611953100000|2021-01-29 20:45:00|12969.3|12968.3|12949.4|12948.4|12976.1|12975.1|12937.6|12936.6|6215
1611953400000|2021-01-29 20:50:00|12946.9|12945.9|12975.4|12974.4|12990.9|12989.9|12943.6|12942.6|7690
1611953700000|2021-01-29 20:55:00|12976.2|12975.2|12924.3|12923.3|12996.4|12995.4|12915.7|12914.7|18294
1611954000000|2021-01-29 21:00:00|12924.8|12922.8|12887.9|12885.9|12956.4|12954.4|12887.1|12885.1|12385
1611954300000|2021-01-29 21:05:00|12887.4|12885.4|12896.2|12894.2|12910.7|12908.7|12875.9|12873.9|4718
1611954600000|2021-01-29 21:10:00|12896.4|12894.4|12900.7|12895.7|12908.4|12906.4|12890.2|12888.2|2595
1611954900000|2021-01-29 21:15:00|12900.9|12895.9|12900.4|12895.4|12904.4|12899.4|12900.4|12895.4|1
1611955200000|2021-01-29 21:20:00|12900.3|12895.3|12897.6|12892.6|12900.8|12895.8|12897.6|12892.6|0
1611955500000|2021-01-29 21:25:00|12897.5|12892.5|12895.5|12890.5|12897.6|12892.6|12892.9|12887.9|0
1611955800000|2021-01-29 21:30:00|12902.2|12900.2|12897.2|12895.2|12904.7|12902.7|12891.9|12889.9|745
1611956100000|2021-01-29 21:35:00|12898.2|12896.2|12890.9|12888.9|12899.7|12897.7|12889.7|12887.7|486
1611956400000|2021-01-29 21:40:00|12892.2|12890.2|12888.4|12886.4|12893.7|12891.7|12884.2|12882.2|529
1611956700000|2021-01-29 21:45:00|12889.9|12887.9|12889.7|12887.7|12892.2|12890.2|12887.7|12885.7|364
1611957000000|2021-01-29 21:50:00|12889.2|12887.2|12893.2|12891.2|12893.2|12891.2|12882.4|12880.4|470
1611957300000|2021-01-29 21:55:00|12893.7|12891.7|12884.4|12879.4|12896.7|12894.7|12880.7|12878.7|457
1611957600000|2021-01-29 22:00:00|12884.3|12879.3|12884.3|12879.3|12884.3|12879.3|12884.3|12879.3|0
1612134000000|2021-01-31 23:00:00|12869.7|12867.7|12782.6|12780.6|12873.7|12871.7|12766.1|12764.1|3581
1612134300000|2021-01-31 23:05:00|12783.4|12781.4|12774.8|12772.8|12811.4|12809.4|12774.8|12772.8|1587
1612134600000|2021-01-31 23:10:00|12775.2|12773.2|12782.4|12780.4|12795.7|12793.7|12741.7|12739.7|1874
1612134900000|2021-01-31 23:15:00|12782.7|12780.7|12751.1|12749.1|12783.2|12781.2|12740.3|12738.3|1786
1612135200000|2021-01-31 23:20:00|12750.2|12748.2|12767.2|12765.2|12782.6|12780.6|12740.4|12738.4|1343
1612135500000|2021-01-31 23:25:00|12767.3|12765.3|12779.4|12777.4|12787.6|12785.6|12755.6|12753.6|1070
1612135800000|2021-01-31 23:30:00|12779.6|12777.6|12801.3|12799.3|12805.8|12803.8|12778.2|12776.2|1258
1612136100000|2021-01-31 23:35:00|12801.4|12799.4|12810.7|12808.7|12813.4|12811.4|12797.3|12795.3|1068
1612136400000|2021-01-31 23:40:00|12810.6|12808.6|12804.7|12802.7|12818.6|12816.6|12795.4|12793.4|926
1612136700000|2021-01-31 23:45:00|12804.6|12802.6|12794.9|12792.9|12818.3|12816.3|12794.6|12792.6|931
1612137000000|2021-01-31 23:50:00|12794.8|12792.8|12792.3|12790.3|12798.7|12796.7|12783.6|12781.6|768
1612137300000|2021-01-31 23:55:00|12792.4|12790.4|12806.4|12804.4|12807.2|12805.2|12786.9|12784.9|594
1612137600000|2021-02-01 00:00:00|12806.6|12804.6|12810.2|12808.2|12811.8|12809.8|12801.3|12799.3|838
1612137900000|2021-02-01 00:05:00|12809.3|12807.3|12801.9|12799.9|12809.6|12807.6|12796.1|12794.1|433
1612138200000|2021-02-01 00:10:00|12802.1|12800.1|12831.1|12829.1|12837.4|12835.4|12798.1|12796.1|1340
1612138500000|2021-02-01 00:15:00|12830.8|12828.8|12835.4|12833.4|12837.4|12835.4|12828.9|12826.9|762
1612138800000|2021-02-01 00:20:00|12835.3|12833.3|12839.8|12837.8|12841.8|12839.8|12832.1|12830.1|615
1612139100000|2021-02-01 00:25:00|12840.1|12838.1|12842.3|12840.3|12852.9|12850.9|12840.1|12838.1|797
1612139400000|2021-02-01 00:30:00|12842.9|12840.9|12832.6|12830.6|12844.6|12842.6|12829.1|12827.1|693
1612139700000|2021-02-01 00:35:00|12833.1|12831.1|12818.8|12816.8|12836.7|12834.7|12798.9|12796.9|1119
1612140000000|2021-02-01 00:40:00|12819.3|12817.3|12830.2|12828.2|12832.7|12830.7|12814.2|12812.2|662
1612140300000|2021-02-01 00:45:00|12830.3|12828.3|12834.9|12832.9|12841.4|12839.4|12827.7|12825.7|632
1612140600000|2021-02-01 00:50:00|12835.1|12833.1|12838.1|12836.1|12843.4|12841.4|12832.8|12830.8|445
1612140900000|2021-02-01 00:55:00|12839.1|12837.1|12840.8|12838.8|12843.6|12841.6|12823.3|12821.3|573
1612141200000|2021-02-01 01:00:00|12840.4|12838.4|12842.1|12840.1|12851.3|12849.3|12828.2|12826.2|855
1612141500000|2021-02-01 01:05:00|12841.9|12839.9|12842.3|12840.3|12844.9|12842.9|12834.2|12832.2|540
1612141800000|2021-02-01 01:10:00|12842.2|12840.2|12836.8|12834.8|12848.3|12846.3|12827.9|12825.9|661
1612142100000|2021-02-01 01:15:00|12836.4|12834.4|12853.9|12851.9|12859.4|12857.4|12835.1|12833.1|1098
1612142400000|2021-02-01 01:20:00|12853.4|12851.4|12854.8|12852.8|12859.4|12857.4|12846.1|12844.1|545
1612142700000|2021-02-01 01:25:00|12855.1|12853.1|12871.7|12869.7|12875.7|12873.7|12854.6|12852.6|1097
1612143000000|2021-02-01 01:30:00|12873.1|12871.1|12873.6|12871.6|12878.8|12876.8|12862.3|12860.3|711
1612143300000|2021-02-01 01:35:00|12873.8|12871.8|12883.7|12881.7|12889.7|12887.7|12871.2|12869.2|1050
1612143600000|2021-02-01 01:40:00|12883.4|12881.4|12878.8|12876.8|12885.7|12883.7|12877.1|12875.1|559
1612143900000|2021-02-01 01:45:00|12876.3|12874.3|12868.4|12866.4|12879.1|12877.1|12865.4|12863.4|653
1612144200000|2021-02-01 01:50:00|12868.6|12866.6|12868.7|12866.7|12877.7|12875.7|12866.8|12864.8|378
1612144500000|2021-02-01 01:55:00|12869.1|12867.1|12863.2|12861.2|12871.8|12869.8|12860.4|12858.4|412
1612144800000|2021-02-01 02:00:00|12863.1|12861.1|12877.7|12875.7|12880.6|12878.6|12861.6|12859.6|521
1612145100000|2021-02-01 02:05:00|12877.8|12875.8|12869.3|12867.3|12880.1|12878.1|12867.1|12865.1|456
1612145400000|2021-02-01 02:10:00|12869.8|12867.8|12881.2|12879.2|12883.3|12881.3|12868.9|12866.9|476
1612145700000|2021-02-01 02:15:00|12881.3|12879.3|12880.3|12878.3|12887.6|12885.6|12876.3|12874.3|479
1612146000000|2021-02-01 02:20:00|12881.2|12879.2|12896.8|12894.8|12907.4|12905.4|12881.2|12879.2|1165
1612146300000|2021-02-01 02:25:00|12896.9|12894.9|12890.9|12888.9|12900.2|12898.2|12888.2|12886.2|438
1612146600000|2021-02-01 02:30:00|12890.7|12888.7|12882.2|12880.2|12894.8|12892.8|12881.2|12879.2|545
1612146900000|2021-02-01 02:35:00|12882.4|12880.4|12876.8|12874.8|12884.6|12882.6|12872.9|12870.9|634
1612147200000|2021-02-01 02:40:00|12876.9|12874.9|12890.8|12888.8|12898.7|12896.7|12876.8|12874.8|642
1612147500000|2021-02-01 02:45:00|12890.9|12888.9|12884.6|12882.6|12894.4|12892.4|12880.9|12878.9|497
1612147800000|2021-02-01 02:50:00|12884.7|12882.7|12880.2|12878.2|12891.3|12889.3|12878.9|12876.9|389
1612148100000|2021-02-01 02:55:00|12880.4|12878.4|12892.7|12890.7|12894.2|12892.2|12874.2|12872.2|474
1612148400000|2021-02-01 03:00:00|12892.9|12890.9|12895.4|12893.4|12900.9|12898.9|12888.1|12886.1|461
1612148700000|2021-02-01 03:05:00|12895.3|12893.3|12897.1|12895.1|12904.2|12902.2|12892.3|12890.3|341
1612149000000|2021-02-01 03:10:00|12896.9|12894.9|12894.4|12892.4|12898.1|12896.1|12884.9|12882.9|454
1612149300000|2021-02-01 03:15:00|12894.6|12892.6|12906.6|12904.6|12908.7|12906.7|12888.1|12886.1|457
1612149600000|2021-02-01 03:20:00|12907.1|12905.1|12921.8|12919.8|12932.7|12930.7|12905.4|12903.4|1734
1612149900000|2021-02-01 03:25:00|12922.1|12920.1|12929.1|12927.1|12929.6|12927.6|12919.3|12917.3|464
1612150200000|2021-02-01 03:30:00|12928.2|12926.2|12940.1|12938.1|12943.2|12941.2|12924.7|12922.7|1160
1612150500000|2021-02-01 03:35:00|12939.8|12937.8|12934.4|12932.4|12942.9|12940.9|12934.1|12932.1|642
1612150800000|2021-02-01 03:40:00|12934.6|12932.6|12944.3|12942.3|12948.4|12946.4|12932.2|12930.2|681
1612151100000|2021-02-01 03:45:00|12944.2|12942.2|12944.3|12942.3|12951.8|12949.8|12941.4|12939.4|942
1612151400000|2021-02-01 03:50:00|12944.4|12942.4|12944.8|12942.8|12946.6|12944.6|12938.4|12936.4|485
1612151700000|2021-02-01 03:55:00|12944.7|12942.7|12945.7|12943.7|12948.7|12946.7|12942.6|12940.6|302
1612152000000|2021-02-01 04:00:00|12945.8|12943.8|12944.2|12942.2|12949.9|12947.9|12941.7|12939.7|326
1612152300000|2021-02-01 04:05:00|12944.1|12942.1|12935.4|12933.4|12944.1|12942.1|12933.8|12931.8|494
1612152600000|2021-02-01 04:10:00|12935.3|12933.3|12934.9|12932.9|12936.8|12934.8|12928.9|12926.9|581
1612152900000|2021-02-01 04:15:00|12935.1|12933.1|12933.6|12931.6|12936.3|12934.3|12928.8|12926.8|357
1612153200000|2021-02-01 04:20:00|12933.4|12931.4|12944.7|12942.7|12945.8|12943.8|12933.3|12931.3|438
1612153500000|2021-02-01 04:25:00|12944.9|12942.9|12945.2|12943.2|12953.4|12951.4|12943.1|12941.1|845
1612153800000|2021-02-01 04:30:00|12945.7|12943.7|12940.4|12938.4|12946.8|12944.8|12937.9|12935.9|322
1612154100000|2021-02-01 04:35:00|12940.6|12938.6|12940.8|12938.8|12943.8|12941.8|12937.9|12935.9|336
1612154400000|2021-02-01 04:40:00|12940.7|12938.7|12946.8|12944.8|12953.1|12951.1|12939.8|12937.8|523
1612154700000|2021-02-01 04:45:00|12946.7|12944.7|12961.2|12959.2|12961.4|12959.4|12945.7|12943.7|637
1612155000000|2021-02-01 04:50:00|12960.8|12958.8|12959.1|12957.1|12967.1|12965.1|12957.6|12955.6|753
1612155300000|2021-02-01 04:55:00|12958.9|12956.9|12965.9|12963.9|12968.2|12966.2|12955.8|12953.8|543
1612155600000|2021-02-01 05:00:00|12965.6|12963.6|12967.7|12965.7|12971.4|12969.4|12962.3|12960.3|643
1612155900000|2021-02-01 05:05:00|12967.8|12965.8|12974.3|12972.3|12977.1|12975.1|12965.2|12963.2|533
1612156200000|2021-02-01 05:10:00|12974.2|12972.2|12972.6|12970.6|12976.9|12974.9|12972.6|12970.6|311
1612156500000|2021-02-01 05:15:00|12971.6|12969.6|12973.8|12971.8|12976.7|12974.7|12967.7|12965.7|307
1612156800000|2021-02-01 05:20:00|12973.7|12971.7|12973.6|12971.6|12977.3|12975.3|12972.3|12970.3|213
1612157100000|2021-02-01 05:25:00|12973.2|12971.2|12966.2|12964.2|12973.7|12971.7|12965.2|12963.2|567
1612157400000|2021-02-01 05:30:00|12966.3|12964.3|12970.3|12968.3|12973.8|12971.8|12966.1|12964.1|309
1612157700000|2021-02-01 05:35:00|12970.6|12968.6|12969.1|12967.1|12978.1|12976.1|12967.7|12965.7|388
1612158000000|2021-02-01 05:40:00|12969.4|12967.4|12971.1|12969.1|12974.7|12972.7|12966.8|12964.8|324
1612158300000|2021-02-01 05:45:00|12970.9|12968.9|12980.7|12978.7|12990.1|12988.1|12970.8|12968.8|930
1612158600000|2021-02-01 05:50:00|12981.6|12979.6|12985.9|12983.9|12988.1|12986.1|12979.8|12977.8|285
1612158900000|2021-02-01 05:55:00|12985.8|12983.8|12987.1|12985.1|12993.9|12991.9|12985.4|12983.4|462
1612159200000|2021-02-01 06:00:00|12987.2|12985.2|12984.7|12982.7|12991.9|12989.9|12976.8|12974.8|486
1612159500000|2021-02-01 06:05:00|12984.6|12982.6|12983.3|12981.3|12989.7|12987.7|12977.7|12975.7|430
1612159800000|2021-02-01 06:10:00|12983.4|12981.4|12988.3|12986.3|12988.8|12986.8|12980.3|12978.3|226
1612160100000|2021-02-01 06:15:00|12988.6|12986.6|12980.9|12978.9|12989.6|12987.6|12978.4|12976.4|232
1612160400000|2021-02-01 06:20:00|12980.6|12978.6|12984.6|12982.6|12987.1|12985.1|12979.6|12977.6|221
1612160700000|2021-02-01 06:25:00|12984.2|12982.2|12974.1|12972.1|12984.8|12982.8|12973.9|12971.9|225
1612161000000|2021-02-01 06:30:00|12974.2|12972.2|12976.6|12974.6|12980.4|12978.4|12974.1|12972.1|219
1612161300000|2021-02-01 06:35:00|12976.4|12974.4|12977.3|12975.3|12980.7|12978.7|12969.4|12967.4|464
1612161600000|2021-02-01 06:40:00|12977.2|12975.2|12983.8|12981.8|12986.9|12984.9|12974.8|12972.8|226
1612161900000|2021-02-01 06:45:00|12983.2|12981.2|12984.1|12982.1|12984.9|12982.9|12980.7|12978.7|130
1612162200000|2021-02-01 06:50:00|12983.9|12981.9|12976.7|12974.7|12985.3|12983.3|12976.4|12974.4|157
1612162500000|2021-02-01 06:55:00|12976.9|12974.9|12977.3|12975.3|12977.8|12975.8|12969.3|12967.3|308
1612162800000|2021-02-01 07:00:00|12977.2|12975.2|12976.8|12974.8|12987.6|12985.6|12969.2|12967.2|660
1612163100000|2021-02-01 07:05:00|12977.2|12975.2|12954.2|12952.2|12978.4|12976.4|12954.2|12952.2|834
1612163400000|2021-02-01 07:10:00|12954.3|12952.3|12945.3|12943.3|12964.1|12962.1|12943.9|12941.9|874
1612163700000|2021-02-01 07:15:00|12946.3|12944.3|12974.2|12972.2|12976.6|12974.6|12944.4|12942.4|763
1612164000000|2021-02-01 07:20:00|12973.6|12971.6|13002.7|13000.7|13005.1|13003.1|12973.6|12971.6|1235
1612164300000|2021-02-01 07:25:00|13003.1|13001.1|13019.6|13017.6|13021.6|13019.6|13003.1|13001.1|1829
1612164600000|2021-02-01 07:30:00|13019.9|13017.9|13023.7|13021.7|13046.4|13044.4|13017.8|13015.8|2741
1612164900000|2021-02-01 07:35:00|13025.3|13023.3|13022.9|13020.9|13026.7|13024.7|13016.2|13014.2|915
1612165200000|2021-02-01 07:40:00|13023.2|13021.2|13019.1|13017.1|13023.8|13021.8|13016.1|13014.1|463
1612165500000|2021-02-01 07:45:00|13019.2|13017.2|13015.2|13013.2|13025.8|13023.8|13013.8|13011.8|837
1612165800000|2021-02-01 07:50:00|13015.7|13013.7|13020.9|13018.9|13023.6|13021.6|13009.3|13007.3|733
1612166100000|2021-02-01 07:55:00|13020.8|13018.8|13029.8|13027.8|13029.8|13027.8|13015.6|13013.6|852
1612166400000|2021-02-01 08:00:00|13026.7|13024.7|13017.6|13015.6|13026.7|13024.7|13005.8|13003.8|2244
1612166700000|2021-02-01 08:05:00|13017.2|13015.2|13037.1|13035.1|13045.4|13043.4|13013.1|13011.1|1962
1612167000000|2021-02-01 08:10:00|13036.9|13034.9|13036.9|13034.9|13052.6|13050.6|13035.1|13033.1|1751
1612167300000|2021-02-01 08:15:00|13036.8|13034.8|13037.1|13035.1|13044.4|13042.4|13024.6|13022.6|1382
1612167600000|2021-02-01 08:20:00|13037.2|13035.2|13030.3|13028.3|13043.8|13041.8|13029.3|13027.3|861
1612167900000|2021-02-01 08:25:00|13029.1|13027.1|13013.7|13011.7|13032.3|13030.3|13011.3|13009.3|1372
1612168200000|2021-02-01 08:30:00|13014.1|13012.1|13013.1|13011.1|13032.6|13030.6|13009.8|13007.8|1045
1612168500000|2021-02-01 08:35:00|13012.6|13010.6|13008.3|13006.3|13015.6|13013.6|12995.6|12993.6|1781
1612168800000|2021-02-01 08:40:00|13008.2|13006.2|13026.6|13024.6|13029.7|13027.7|13004.4|13002.4|1013
1612169100000|2021-02-01 08:45:00|13026.3|13024.3|13027.6|13025.6|13034.7|13032.7|13024.1|13022.1|887
1612169400000|2021-02-01 08:50:00|13027.7|13025.7|13057.4|13055.4|13058.6|13056.6|13027.7|13025.7|1590
1612169700000|2021-02-01 08:55:00|13057.3|13055.3|13044.3|13042.3|13058.8|13056.8|13039.3|13037.3|1069
1612170000000|2021-02-01 09:00:00|13042.6|13040.6|13049.7|13047.7|13054.9|13052.9|13037.6|13035.6|1726
1612170300000|2021-02-01 09:05:00|13049.6|13047.6|13044.6|13042.6|13054.8|13052.8|13039.4|13037.4|752
1612170600000|2021-02-01 09:10:00|13044.7|13042.7|13053.1|13051.1|13057.4|13055.4|13044.2|13042.2|811
1612170900000|2021-02-01 09:15:00|13052.8|13050.8|13065.6|13063.6|13070.1|13068.1|13050.7|13048.7|1658
1612171200000|2021-02-01 09:20:00|13065.3|13063.3|13060.2|13058.2|13073.6|13071.6|13057.2|13055.2|1225
1612171500000|2021-02-01 09:25:00|13061.2|13059.2|13061.9|13059.9|13066.8|13064.8|13057.8|13055.8|663
1612171800000|2021-02-01 09:30:00|13062.1|13060.1|13063.6|13061.6|13066.8|13064.8|13060.1|13058.1|677
1612172100000|2021-02-01 09:35:00|13063.3|13061.3|13053.3|13051.3|13065.3|13063.3|13052.4|13050.4|861
1612172400000|2021-02-01 09:40:00|13053.2|13051.2|13047.1|13045.1|13056.1|13054.1|13044.8|13042.8|793
1612172700000|2021-02-01 09:45:00|13046.9|13044.9|13040.1|13038.1|13053.6|13051.6|13032.8|13030.8|983
1612173000000|2021-02-01 09:50:00|13040.2|13038.2|13044.6|13042.6|13053.3|13051.3|13039.7|13037.7|741
1612173300000|2021-02-01 09:55:00|13044.8|13042.8|13057.4|13055.4|13058.6|13056.6|13044.1|13042.1|534
1612173600000|2021-02-01 10:00:00|13057.3|13055.3|13060.6|13058.6|13066.2|13064.2|13057.2|13055.2|497
1612173900000|2021-02-01 10:05:00|13060.4|13058.4|13060.3|13058.3|13062.3|13060.3|13053.7|13051.7|406
1612174200000|2021-02-01 10:10:00|13061.1|13059.1|13057.7|13055.7|13069.3|13067.3|13057.7|13055.7|619
1612174500000|2021-02-01 10:15:00|13057.8|13055.8|13057.1|13055.1|13065.9|13063.9|13053.7|13051.7|505
1612174800000|2021-02-01 10:20:00|13056.9|13054.9|13053.2|13051.2|13062.1|13060.1|13052.2|13050.2|347
1612175100000|2021-02-01 10:25:00|13053.1|13051.1|13055.6|13053.6|13060.4|13058.4|13048.3|13046.3|636
1612175400000|2021-02-01 10:30:00|13055.7|13053.7|13046.9|13044.9|13056.7|13054.7|13042.8|13040.8|902
1612175700000|2021-02-01 10:35:00|13047.1|13045.1|13056.1|13054.1|13057.3|13055.3|13044.3|13042.3|603
1612176000000|2021-02-01 10:40:00|13056.2|13054.2|13041.7|13039.7|13069.7|13067.7|13035.7|13033.7|1653
1612176300000|2021-02-01 10:45:00|13041.8|13039.8|13052.8|13050.8|13055.9|13053.9|13040.6|13038.6|652
1612176600000|2021-02-01 10:50:00|13052.7|13050.7|13050.3|13048.3|13055.4|13053.4|13045.4|13043.4|431
1612176900000|2021-02-01 10:55:00|13050.4|13048.4|13049.3|13047.3|13050.6|13048.6|13039.9|13037.9|688
1612177200000|2021-02-01 11:00:00|13049.1|13047.1|13039.2|13037.2|13051.8|13049.8|13037.6|13035.6|677
1612177500000|2021-02-01 11:05:00|13039.1|13037.1|13046.9|13044.9|13049.8|13047.8|13039.1|13037.1|429
1612177800000|2021-02-01 11:10:00|13046.8|13044.8|13048.8|13046.8|13055.8|13053.8|13040.6|13038.6|552
1612178100000|2021-02-01 11:15:00|13048.6|13046.6|13054.6|13052.6|13060.6|13058.6|13048.3|13046.3|595
1612178400000|2021-02-01 11:20:00|13054.7|13052.7|13063.2|13061.2|13072.6|13070.6|13054.6|13052.6|1298
1612178700000|2021-02-01 11:25:00|13063.3|13061.3|13090.3|13088.3|13091.9|13089.9|13062.4|13060.4|2077
1612179000000|2021-02-01 11:30:00|13090.4|13088.4|13071.2|13069.2|13095.9|13093.9|13070.1|13068.1|1419
1612179300000|2021-02-01 11:35:00|13070.4|13068.4|13067.9|13065.9|13073.1|13071.1|13065.2|13063.2|700
1612179600000|2021-02-01 11:40:00|13067.8|13065.8|13057.1|13055.1|13069.3|13067.3|13056.7|13054.7|821
1612179900000|2021-02-01 11:45:00|13057.3|13055.3|13055.6|13053.6|13062.3|13060.3|13049.4|13047.4|790
1612180200000|2021-02-01 11:50:00|13055.4|13053.4|13064.1|13062.1|13070.7|13068.7|13054.1|13052.1|744
1612180500000|2021-02-01 11:55:00|13064.8|13062.8|13052.2|13050.2|13064.8|13062.8|13051.1|13049.1|487
1612180800000|2021-02-01 12:00:00|13051.9|13049.9|13048.4|13046.4|13057.8|13055.8|13043.4|13041.4|1049
1612181100000|2021-02-01 12:05:00|13048.9|13046.9|13045.1|13043.1|13059.8|13057.8|13043.7|13041.7|1051
1612181400000|2021-02-01 12:10:00|13045.2|13043.2|13052.1|13050.1|13055.6|13053.6|13044.8|13042.8|548
1612181700000|2021-02-01 12:15:00|13052.9|13050.9|13065.6|13063.6|13069.4|13067.4|13052.9|13050.9|949
1612182000000|2021-02-01 12:20:00|13066.4|13064.4|13065.9|13063.9|13072.4|13070.4|13065.6|13063.6|503
1612182300000|2021-02-01 12:25:00|13066.1|13064.1|13067.4|13065.4|13072.6|13070.6|13061.1|13059.1|740
1612182600000|2021-02-01 12:30:00|13068.1|13066.1|13062.7|13060.7|13075.3|13073.3|13062.4|13060.4|1053
1612182900000|2021-02-01 12:35:00|13063.2|13061.2|13068.4|13066.4|13071.1|13069.1|13059.3|13057.3|492
1612183200000|2021-02-01 12:40:00|13068.6|13066.6|13080.7|13078.7|13084.6|13082.6|13068.3|13066.3|1304
1612183500000|2021-02-01 12:45:00|13080.4|13078.4|13073.7|13071.7|13082.1|13080.1|13071.2|13069.2|582
1612183800000|2021-02-01 12:50:00|13074.1|13072.1|13072.2|13070.2|13080.7|13078.7|13068.4|13066.4|604
1612184100000|2021-02-01 12:55:00|13072.1|13070.1|13057.4|13055.4|13076.3|13074.3|13055.1|13053.1|1457
1612184400000|2021-02-01 13:00:00|13059.6|13057.6|13055.7|13053.7|13063.2|13061.2|13054.9|13052.9|1146
1612184700000|2021-02-01 13:05:00|13056.2|13054.2|13066.7|13064.7|13067.3|13065.3|13055.9|13053.9|1477
1612185000000|2021-02-01 13:10:00|13066.9|13064.9|13058.1|13056.1|13068.2|13066.2|13057.6|13055.6|996
1612185300000|2021-02-01 13:15:00|13058.3|13056.3|13058.4|13056.4|13062.4|13060.4|13054.4|13052.4|957
1612185600000|2021-02-01 13:20:00|13058.2|13056.2|13057.1|13055.1|13063.2|13061.2|13052.7|13050.7|1048
1612185900000|2021-02-01 13:25:00|13057.4|13055.4|13054.7|13052.7|13058.4|13056.4|13049.9|13047.9|1218
1612186200000|2021-02-01 13:30:00|13055.2|13053.2|13058.9|13056.9|13061.1|13059.1|13054.1|13052.1|770
1612186500000|2021-02-01 13:35:00|13059.3|13057.3|13068.3|13066.3|13069.2|13067.2|13057.9|13055.9|1033
1612186800000|2021-02-01 13:40:00|13068.2|13066.2|13064.3|13062.3|13071.1|13069.1|13062.9|13060.9|756
1612187100000|2021-02-01 13:45:00|13064.4|13062.4|13062.3|13060.3|13067.6|13065.6|13062.2|13060.2|449
1612187400000|2021-02-01 13:50:00|13062.6|13060.6|13055.4|13053.4|13069.7|13067.7|13054.1|13052.1|876
1612187700000|2021-02-01 13:55:00|13055.3|13053.3|13059.4|13057.4|13061.4|13059.4|13053.3|13051.3|796
1612188000000|2021-02-01 14:00:00|13059.3|13057.3|13049.9|13047.9|13066.4|13064.4|13048.9|13046.9|1298
1612188300000|2021-02-01 14:05:00|13050.3|13048.3|13043.1|13041.1|13056.8|13054.8|13041.8|13039.8|1405
1612188600000|2021-02-01 14:10:00|13043.4|13041.4|13050.7|13048.7|13051.9|13049.9|13043.3|13041.3|820
1612188900000|2021-02-01 14:15:00|13050.8|13048.8|13060.9|13058.9|13060.9|13058.9|13050.7|13048.7|919
1612189200000|2021-02-01 14:20:00|13060.8|13058.8|13057.9|13055.9|13062.8|13060.8|13053.8|13051.8|834
1612189500000|2021-02-01 14:25:00|13058.2|13056.2|13064.6|13062.6|13069.6|13067.6|13055.8|13053.8|1817
1612189800000|2021-02-01 14:30:00|13064.7|13062.7|13099.4|13098.4|13113.4|13112.4|13059.4|13058.4|14264
1612190100000|2021-02-01 14:35:00|13099.1|13098.1|13093.3|13092.3|13110.8|13109.8|13084.3|13083.3|11233
1612190400000|2021-02-01 14:40:00|13092.9|13091.9|13075.2|13074.2|13105.4|13104.4|13068.2|13067.2|8436
1612190700000|2021-02-01 14:45:00|13075.6|13074.6|13012.6|13011.6|13083.1|13082.1|13011.7|13010.7|12315
1612191000000|2021-02-01 14:50:00|13012.1|13011.1|12986.7|12985.7|13032.1|13031.1|12981.9|12980.9|10693
1612191300000|2021-02-01 14:55:00|12987.6|12986.6|13031.9|13030.9|13033.1|13032.1|12987.6|12986.6|7327
1612191600000|2021-02-01 15:00:00|13025.9|13024.9|13051.4|13050.4|13052.8|13051.8|13002.2|13001.2|9731
1612191900000|2021-02-01 15:05:00|13049.9|13048.9|13009.9|13008.9|13053.4|13052.4|13004.6|13003.6|7959
1612192200000|2021-02-01 15:10:00|13011|13010|13055.3|13054.3|13063.7|13062.7|13010|13009|9316
1612192500000|2021-02-01 15:15:00|13055.8|13054.8|13056.5|13055.5|13074.3|13073.3|13036.5|13035.5|8562
1612192800000|2021-02-01 15:20:00|13057|13056|13082.3|13081.3|13083.3|13082.3|13049|13048|7132
1612193100000|2021-02-01 15:25:00|13082.5|13081.5|13093.7|13092.7|13107.3|13106.3|13075.3|13074.3|8084
1612193400000|2021-02-01 15:30:00|13094.8|13093.8|13111.8|13110.8|13111.8|13110.8|13094.8|13093.8|5564
1612193700000|2021-02-01 15:35:00|13111.5|13110.5|13097.5|13096.5|13119.3|13118.3|13095.5|13094.5|7576
1612194000000|2021-02-01 15:40:00|13098.3|13097.3|13128.5|13127.5|13138.5|13137.5|13088.5|13087.5|8718
1612194300000|2021-02-01 15:45:00|13128.8|13127.8|13132.9|13131.9|13144.5|13143.5|13125.2|13124.2|5320
1612194600000|2021-02-01 15:50:00|13132.3|13131.3|13082.7|13081.7|13136.3|13135.3|13077.8|13076.8|8061
1612194900000|2021-02-01 15:55:00|13083.3|13082.3|13085.5|13084.5|13089.5|13088.5|13065.8|13064.8|6780
1612195200000|2021-02-01 16:00:00|13085.7|13084.7|13079|13078|13093.5|13092.5|13055.3|13054.3|8020
1612195500000|2021-02-01 16:05:00|13078.9|13077.9|13110.2|13109.2|13111|13110|13078|13077|6441
1612195800000|2021-02-01 16:10:00|13110|13109|13111.3|13110.3|13123.5|13122.5|13098.3|13097.3|5350
1612196100000|2021-02-01 16:15:00|13112|13111|13133.5|13132.5|13134.3|13133.3|13108.8|13107.8|4389
1612196400000|2021-02-01 16:20:00|13133.7|13132.7|13159.8|13158.8|13161|13160|13132.3|13131.3|6542
1612196700000|2021-02-01 16:25:00|13159.7|13158.7|13168|13167|13169.3|13168.3|13154.3|13153.3|5156
1612197000000|2021-02-01 16:30:00|13168.5|13167.5|13180.8|13179.8|13188|13187|13160.7|13159.7|6564
1612197300000|2021-02-01 16:35:00|13181|13180|13182.3|13181.3|13185.7|13184.7|13175.3|13174.3|3325
1612197600000|2021-02-01 16:40:00|13182|13181|13190.8|13189.8|13206|13205|13182|13181|6333
1612197900000|2021-02-01 16:45:00|13191|13190|13205|13204|13208.4|13207.4|13191|13190|3915
1612198200000|2021-02-01 16:50:00|13205.2|13204.2|13204.3|13203.3|13210|13209|13197.8|13196.8|2951
1612198500000|2021-02-01 16:55:00|13204|13203|13188.3|13187.3|13205.5|13204.5|13185|13184|4346
1612198800000|2021-02-01 17:00:00|13190|13189|13215.4|13214.4|13221.4|13220.4|13190|13189|5753
1612199100000|2021-02-01 17:05:00|13216|13215|13223.9|13222.9|13227|13226|13212.8|13211.8|3514
1612199400000|2021-02-01 17:10:00|13223.5|13222.5|13239.3|13238.3|13240|13239|13221.9|13220.9|4073
1612199700000|2021-02-01 17:15:00|13239.8|13238.8|13241.4|13240.4|13246.9|13245.9|13238|13237|4039
1612200000000|2021-02-01 17:20:00|13242.3|13241.3|13250.3|13249.3|13251.8|13250.8|13239.8|13238.8|3033
1612200300000|2021-02-01 17:25:00|13250.5|13249.5|13253.8|13252.8|13256.5|13255.5|13245.2|13244.2|3246
1612200600000|2021-02-01 17:30:00|13253.9|13252.9|13241.5|13240.5|13258|13257|13238.9|13237.9|4246
1612200900000|2021-02-01 17:35:00|13242|13241|13244.9|13243.9|13250.2|13249.2|13239.4|13238.4|2614
1612201200000|2021-02-01 17:40:00|13244.1|13243.1|13236.8|13235.8|13253|13252|13236.1|13235.1|3304
1612201500000|2021-02-01 17:45:00|13237|13236|13237.8|13236.8|13242.3|13241.3|13231.5|13230.5|3317
1612201800000|2021-02-01 17:50:00|13237|13236|13257.9|13256.9|13259|13258|13235.8|13234.8|3320
1612202100000|2021-02-01 17:55:00|13258.3|13257.3|13267|13266|13268.5|13267.5|13249.8|13248.8|3987
1612202400000|2021-02-01 18:00:00|13267.1|13266.1|13261.3|13260.3|13270.9|13269.9|13260.8|13259.8|3375
1612202700000|2021-02-01 18:05:00|13261.4|13260.4|13270.1|13269.1|13274|13273|13258.3|13257.3|3656
1612203000000|2021-02-01 18:10:00|13270.3|13269.3|13266.3|13265.3|13272|13271|13257.5|13256.5|2830
1612203300000|2021-02-01 18:15:00|13266|13265|13269.8|13268.8|13270.3|13269.3|13257.5|13256.5|2715
1612203600000|2021-02-01 18:20:00|13270.1|13269.1|13280.4|13279.4|13282.8|13281.8|13266.6|13265.6|3192
1612203900000|2021-02-01 18:25:00|13280|13279|13264.8|13263.8|13281.8|13280.8|13264.1|13263.1|2080
1612204200000|2021-02-01 18:30:00|13265|13264|13273|13272|13279|13278|13265|13264|1760
1612204500000|2021-02-01 18:35:00|13273.4|13272.4|13252|13251|13273.8|13272.8|13248.5|13247.5|2877
1612204800000|2021-02-01 18:40:00|13252.4|13251.4|13249.3|13248.3|13254.5|13253.5|13241.6|13240.6|2235
1612205100000|2021-02-01 18:45:00|13248.8|13247.8|13246.5|13245.5|13253.3|13252.3|13239.5|13238.5|2296
1612205400000|2021-02-01 18:50:00|13246.4|13245.4|13259|13258|13260.8|13259.8|13243.1|13242.1|2356
1612205700000|2021-02-01 18:55:00|13259.1|13258.1|13273.3|13272.3|13274|13273|13257.5|13256.5|2174
1612206000000|2021-02-01 19:00:00|13273.6|13272.6|13260.1|13259.1|13274.9|13273.9|13254.3|13253.3|2529
1612206300000|2021-02-01 19:05:00|13260.3|13259.3|13263.8|13262.8|13268.5|13267.5|13250.5|13249.5|1967
1612206600000|2021-02-01 19:10:00|13264.5|13263.5|13264.4|13263.4|13267|13266|13257.4|13256.4|1602
1612206900000|2021-02-01 19:15:00|13264|13263|13268|13267|13276.8|13275.8|13263.4|13262.4|2512
1612207200000|2021-02-01 19:20:00|13268.5|13267.5|13258.6|13257.6|13269|13268|13255|13254|2220
1612207500000|2021-02-01 19:25:00|13258.5|13257.5|13269.9|13268.9|13272.5|13271.5|13258.5|13257.5|1952
1612207800000|2021-02-01 19:30:00|13269.8|13268.8|13264.5|13263.5|13271.3|13270.3|13261.5|13260.5|1767
1612208100000|2021-02-01 19:35:00|13264.6|13263.6|13252|13251|13267|13266|13246.8|13245.8|2816
1612208400000|2021-02-01 19:40:00|13252.3|13251.3|13270.9|13269.9|13276|13275|13252.3|13251.3|2717
1612208700000|2021-02-01 19:45:00|13270.8|13269.8|13275.3|13274.3|13275.6|13274.6|13270|13269|1528
1612209000000|2021-02-01 19:50:00|13275.5|13274.5|13276|13275|13280.9|13279.9|13272.1|13271.1|2304
1612209300000|2021-02-01 19:55:00|13275.8|13274.8|13261.8|13260.8|13276.3|13275.3|13253.4|13252.4|3184
1612209600000|2021-02-01 20:00:00|13262.3|13261.3|13278.5|13277.5|13279.8|13278.8|13262.3|13261.3|2726
1612209900000|2021-02-01 20:05:00|13278.3|13277.3|13273|13272|13279.6|13278.6|13267.5|13266.5|2795
1612210200000|2021-02-01 20:10:00|13273.3|13272.3|13262|13261|13275.9|13274.9|13254.8|13253.8|3197
1612210500000|2021-02-01 20:15:00|13263|13262|13264|13263|13268.8|13267.8|13252.8|13251.8|2866
1612210800000|2021-02-01 20:20:00|13263.7|13262.7|13256.7|13255.7|13267.4|13266.4|13247.4|13246.4|3148
1612211100000|2021-02-01 20:25:00|13257.2|13256.2|13260.2|13259.2|13268.2|13267.2|13253.9|13252.9|2632
1612211400000|2021-02-01 20:30:00|13260.3|13259.3|13262.7|13261.7|13264.2|13263.2|13244.7|13243.7|4856
1612211700000|2021-02-01 20:35:00|13262.9|13261.9|13271.9|13270.9|13276.7|13275.7|13261.9|13260.9|3911
1612212000000|2021-02-01 20:40:00|13271.4|13270.4|13272.2|13271.2|13277.7|13276.7|13256.9|13255.9|4539
1612212300000|2021-02-01 20:45:00|13271.7|13270.7|13268.8|13267.8|13273.1|13272.1|13261.9|13260.9|3194
1612212600000|2021-02-01 20:50:00|13269.6|13268.6|13279.7|13278.7|13281.1|13280.1|13256.9|13255.9|5739
1612212900000|2021-02-01 20:55:00|13277.2|13276.2|13245.3|13244.3|13277.7|13276.7|13240.8|13239.8|13130
1612213200000|2021-02-01 21:00:00|13242.4|13241.4|13228|13226|13248.4|13246.4|13224.3|13222.3|7711
1612213500000|2021-02-01 21:05:00|13228.3|13226.3|13234|13232|13235.3|13233.3|13222.3|13220.3|2225
1612213800000|2021-02-01 21:10:00|13233.9|13231.9|13226.1|13221.1|13238|13236|13223|13221|1995
1612214100000|2021-02-01 21:15:00|13226.3|13221.3|13230.5|13225.5|13231.9|13226.9|13225.6|13220.6|1
1612214400000|2021-02-01 21:20:00|13230.7|13225.7|13232.1|13227.1|13232.4|13227.4|13230.7|13225.7|0
1612214700000|2021-02-01 21:25:00|13232.3|13227.3|13233.6|13228.6|13235.6|13230.6|13232.3|13227.3|0
1612215000000|2021-02-01 21:30:00|13225.5|13223.5|13227.8|13225.8|13231.5|13229.5|13218.3|13216.3|552
1612215300000|2021-02-01 21:35:00|13228.3|13226.3|13238.8|13236.8|13240.5|13238.5|13227|13225|480
1612215600000|2021-02-01 21:40:00|13239.8|13237.8|13235.3|13233.3|13240|13238|13234|13232|451
1612215900000|2021-02-01 21:45:00|13236.8|13234.8|13240.3|13238.3|13244.5|13242.5|13234.8|13232.8|387
1612216200000|2021-02-01 21:50:00|13240.8|13238.8|13240.5|13238.5|13242.5|13240.5|13237|13235|200
1612216500000|2021-02-01 21:55:00|13240|13238|13248.1|13243.1|13248.3|13246.3|13235.5|13233.5|503
1612216800000|2021-02-01 22:00:00|13247.4|13242.4|13253.1|13248.1|13253.1|13248.1|13247.3|13242.3|0
1612217100000|2021-02-01 22:05:00|13253|13248|13254.5|13249.5|13254.6|13249.6|13251.3|13246.3|0
1612217400000|2021-02-01 22:10:00|13255.5|13250.5|13254.8|13249.8|13257.4|13252.4|13254.7|13249.7|0
1612217700000|2021-02-01 22:15:00|13254.9|13249.9|13256.4|13251.4|13258.3|13253.3|13254.8|13249.8|0
1612218000000|2021-02-01 22:20:00|13256.3|13251.3|13258.3|13253.3|13258.7|13253.7|13256.2|13251.2|0
1612218300000|2021-02-01 22:25:00|13258.2|13253.2|13259.9|13254.9|13260.2|13255.2|13258.1|13253.1|0
1612218600000|2021-02-01 22:30:00|13260.1|13255.1|13260.1|13255.1|13260.1|13255.1|13257.9|13252.9|0
1612218900000|2021-02-01 22:35:00|13260.2|13255.2|13260|13255|13260.3|13255.3|13258.7|13253.7|0
1612219200000|2021-02-01 22:40:00|13259.4|13254.4|13259.7|13254.7|13260|13255|13259|13254|0
1612219500000|2021-02-01 22:45:00|13259.8|13254.8|13259.7|13254.7|13261.3|13256.3|13259.4|13254.4|0
1612219800000|2021-02-01 22:50:00|13261.6|13256.6|13259.9|13254.9|13261.6|13256.6|13259.7|13254.7|0
1612220100000|2021-02-01 22:55:00|13260.2|13255.2|13260.5|13255.5|13261.4|13256.4|13259.3|13254.3|0
1612220400000|2021-02-01 23:00:00|13245|13243|13260.1|13258.1|13264.3|13262.3|13245|13243|833
1612220700000|2021-02-01 23:05:00|13261|13259|13270.4|13268.4|13274.1|13272.1|13260.4|13258.4|1539
1612221000000|2021-02-01 23:10:00|13270.6|13268.6|13269.5|13267.5|13272.8|13270.8|13265.3|13263.3|1906
1612221300000|2021-02-01 23:15:00|13269.4|13267.4|13268.5|13266.5|13270.4|13268.4|13260.1|13258.1|474
1612221600000|2021-02-01 23:20:00|13268.6|13266.6|13285|13283|13287.8|13285.8|13267.9|13265.9|846
1612221900000|2021-02-01 23:25:00|13284.9|13282.9|13276.3|13274.3|13284.9|13282.9|13276.1|13274.1|594
1612222200000|2021-02-01 23:30:00|13276.4|13274.4|13277.8|13275.8|13281.4|13279.4|13275.9|13273.9|251
1612222500000|2021-02-01 23:35:00|13277.9|13275.9|13274.6|13272.6|13277.9|13275.9|13272.5|13270.5|247
1612222800000|2021-02-01 23:40:00|13275.1|13273.1|13278.3|13276.3|13284.5|13282.5|13275|13273|464
1612223100000|2021-02-01 23:45:00|13278.1|13276.1|13278.6|13276.6|13281.8|13279.8|13277|13275|189
1612223400000|2021-02-01 23:50:00|13278.8|13276.8|13276.1|13274.1|13282.3|13280.3|13274.6|13272.6|189
1612223700000|2021-02-01 23:55:00|13276.3|13274.3|13273.9|13271.9|13276.6|13274.6|13269.6|13267.6|290
1612224000000|2021-02-02 00:00:00|13274|13272|13266.4|13264.4|13275.4|13273.4|13263.5|13261.5|479
1612224300000|2021-02-02 00:05:00|13265.9|13263.9|13264.8|13262.8|13269.6|13267.6|13263.3|13261.3|423
1612224600000|2021-02-02 00:10:00|13265|13263|13250.5|13248.5|13265.3|13263.3|13244.1|13242.1|1087
1612224900000|2021-02-02 00:15:00|13251|13249|13260.4|13258.4|13260.9|13258.9|13244.9|13242.9|746
1612225200000|2021-02-02 00:20:00|13260.8|13258.8|13257|13255|13261.1|13259.1|13253.5|13251.5|301
1612225500000|2021-02-02 00:25:00|13256.6|13254.6|13255.6|13253.6|13265.1|13263.1|13255.6|13253.6|363
1612225800000|2021-02-02 00:30:00|13254.8|13252.8|13262.3|13260.3|13263.9|13261.9|13249.4|13247.4|515
1612226100000|2021-02-02 00:35:00|13262.4|13260.4|13257.1|13255.1|13265.1|13263.1|13256.6|13254.6|294
1612226400000|2021-02-02 00:40:00|13258.1|13256.1|13263.6|13261.6|13266.6|13264.6|13249.4|13247.4|750
1612226700000|2021-02-02 00:45:00|13263.8|13261.8|13257.3|13255.3|13264.5|13262.5|13254.8|13252.8|306
1612227000000|2021-02-02 00:50:00|13257.5|13255.5|13258.9|13256.9|13263.3|13261.3|13256.3|13254.3|158
1612227300000|2021-02-02 00:55:00|13258.8|13256.8|13265.8|13263.8|13265.8|13263.8|13257.9|13255.9|215
1612227600000|2021-02-02 01:00:00|13265.9|13263.9|13270.6|13268.6|13276.6|13274.6|13265.6|13263.6|784
1612227900000|2021-02-02 01:05:00|13271|13269|13274.3|13272.3|13278.8|13276.8|13267.6|13265.6|316
1612228200000|2021-02-02 01:10:00|13274.4|13272.4|13282.6|13280.6|13287.4|13285.4|13273.3|13271.3|497
1612228500000|2021-02-02 01:15:00|13282.8|13280.8|13321.5|13319.5|13324.5|13322.5|13281.8|13279.8|1982
1612228800000|2021-02-02 01:20:00|13321.6|13319.6|13334.4|13332.4|13338.3|13336.3|13314.8|13312.8|1419
1612229100000|2021-02-02 01:25:00|13334.6|13332.6|13330.9|13328.9|13337.3|13335.3|13326.6|13324.6|664
1612229400000|2021-02-02 01:30:00|13330.8|13328.8|13326.5|13324.5|13333.4|13331.4|13323.8|13321.8|554
1612229700000|2021-02-02 01:35:00|13326.6|13324.6|13332|13330|13333.1|13331.1|13326.6|13324.6|323
1612230000000|2021-02-02 01:40:00|13332.1|13330.1|13328.3|13326.3|13336.8|13334.8|13325|13323|444
1612230300000|2021-02-02 01:45:00|13328.4|13326.4|13324.8|13322.8|13328.9|13326.9|13323.1|13321.1|366
1612230600000|2021-02-02 01:50:00|13325|13323|13348.5|13346.5|13351.1|13349.1|13324.9|13322.9|1309
1612230900000|2021-02-02 01:55:00|13349.6|13347.6|13344.4|13342.4|13350.4|13348.4|13340.5|13338.5|374
1612231200000|2021-02-02 02:00:00|13344.5|13342.5|13349.6|13347.6|13350.5|13348.5|13344.5|13342.5|479
1612231500000|2021-02-02 02:05:00|13349.9|13347.9|13354.6|13352.6|13354.8|13352.8|13348.1|13346.1|651
1612231800000|2021-02-02 02:10:00|13354.8|13352.8|13337|13335|13355.6|13353.6|13334|13332|881
1612232100000|2021-02-02 02:15:00|13336.9|13334.9|13343.9|13341.9|13343.9|13341.9|13335.4|13333.4|430
1612232400000|2021-02-02 02:20:00|13343.6|13341.6|13360|13358|13361|13359|13342.5|13340.5|822
1612232700000|2021-02-02 02:25:00|13359.9|13357.9|13358.3|13356.3|13366.9|13364.9|13356.4|13354.4|740
1612233000000|2021-02-02 02:30:00|13358.5|13356.5|13374.6|13372.6|13378.3|13376.3|13358.5|13356.5|1374
1612233300000|2021-02-02 02:35:00|13374.8|13372.8|13373.3|13371.3|13383.1|13381.1|13372.9|13370.9|615
1612233600000|2021-02-02 02:40:00|13373.1|13371.1|13371|13369|13373.9|13371.9|13362.4|13360.4|859
1612233900000|2021-02-02 02:45:00|13371.3|13369.3|13377.1|13375.1|13377.8|13375.8|13369.9|13367.9|381
1612234200000|2021-02-02 02:50:00|13376.8|13374.8|13363|13361|13377.1|13375.1|13361.5|13359.5|463
1612234500000|2021-02-02 02:55:00|13363.1|13361.1|13361.1|13359.1|13365.3|13363.3|13358.6|13356.6|348
1612234800000|2021-02-02 03:00:00|13360.9|13358.9|13354.4|13352.4|13364.3|13362.3|13352.6|13350.6|490
1612235100000|2021-02-02 03:05:00|13354.6|13352.6|13349.9|13347.9|13358.3|13356.3|13349.8|13347.8|316
1612235400000|2021-02-02 03:10:00|13350|13348|13356.3|13354.3|13357.4|13355.4|13344|13342|584
1612235700000|2021-02-02 03:15:00|13356.6|13354.6|13358.4|13356.4|13360.9|13358.9|13355.4|13353.4|352
1612236000000|2021-02-02 03:20:00|13359.1|13357.1|13351.4|13349.4|13360.6|13358.6|13346.5|13344.5|474
1612236300000|2021-02-02 03:25:00|13351.3|13349.3|13352.9|13350.9|13358.6|13356.6|13348|13346|308
1612236600000|2021-02-02 03:30:00|13353|13351|13349.4|13347.4|13358.8|13356.8|13343.4|13341.4|543
1612236900000|2021-02-02 03:35:00|13349.1|13347.1|13349.4|13347.4|13351.8|13349.8|13343.6|13341.6|252
1612237200000|2021-02-02 03:40:00|13348.8|13346.8|13347.6|13345.6|13349.9|13347.9|13344.1|13342.1|147
1612237500000|2021-02-02 03:45:00|13348.1|13346.1|13355.1|13353.1|13357.1|13355.1|13345.9|13343.9|419
1612237800000|2021-02-02 03:50:00|13355|13353|13353.6|13351.6|13358|13356|13351.5|13349.5|285
1612238100000|2021-02-02 03:55:00|13353.5|13351.5|13355.1|13353.1|13355.3|13353.3|13350.4|13348.4|193
1612238400000|2021-02-02 04:00:00|13355.5|13353.5|13350.9|13348.9|13359.1|13357.1|13350.6|13348.6|318
1612238700000|2021-02-02 04:05:00|13351|13349|13351.9|13349.9|13353.6|13351.6|13347.4|13345.4|252
1612239000000|2021-02-02 04:10:00|13352|13350|13355.4|13353.4|13358.1|13356.1|13350.6|13348.6|275
1612239300000|2021-02-02 04:15:00|13355.3|13353.3|13356.5|13354.5|13356.8|13354.8|13352.4|13350.4|67
1612239600000|2021-02-02 04:20:00|13356.6|13354.6|13351.4|13349.4|13359.6|13357.6|13351.4|13349.4|198
1612239900000|2021-02-02 04:25:00|13351.3|13349.3|13353.6|13351.6|13353.6|13351.6|13348.6|13346.6|158
1612240200000|2021-02-02 04:30:00|13354.1|13352.1|13352.4|13350.4|13356.6|13354.6|13348.5|13346.5|231
1612240500000|2021-02-02 04:35:00|13352.3|13350.3|13349.3|13347.3|13354|13352|13347.6|13345.6|351
1612240800000|2021-02-02 04:40:00|13349.5|13347.5|13339.6|13337.6|13351.3|13349.3|13338.5|13336.5|509
1612241100000|2021-02-02 04:45:00|13339.5|13337.5|13342.1|13340.1|13344.3|13342.3|13339.3|13337.3|372
1612241400000|2021-02-02 04:50:00|13342.3|13340.3|13349|13347|13352.5|13350.5|13342.3|13340.3|417
1612241700000|2021-02-02 04:55:00|13348.8|13346.8|13335.4|13333.4|13351.5|13349.5|13335.4|13333.4|575
1612242000000|2021-02-02 05:00:00|13335.8|13333.8|13335.5|13333.5|13339|13337|13327.4|13325.4|917
1612242300000|2021-02-02 05:05:00|13335.6|13333.6|13335.3|13333.3|13340.9|13338.9|13334|13332|319
1612242600000|2021-02-02 05:10:00|13334.9|13332.9|13333.3|13331.3|13339.1|13337.1|13332|13330|217
1612242900000|2021-02-02 05:15:00|13333.8|13331.8|13325.8|13323.8|13335.9|13333.9|13320.3|13318.3|687
1612243200000|2021-02-02 05:20:00|13326.1|13324.1|13331.6|13329.6|13334.8|13332.8|13325.5|13323.5|313
1612243500000|2021-02-02 05:25:00|13332|13330|13328.3|13326.3|13332.1|13330.1|13323.1|13321.1|368
1612243800000|2021-02-02 05:30:00|13328.4|13326.4|13332.4|13330.4|13336.6|13334.6|13327.3|13325.3|437
1612244100000|2021-02-02 05:35:00|13332.5|13330.5|13320.5|13318.5|13334.6|13332.6|13320.1|13318.1|450
1612244400000|2021-02-02 05:40:00|13320.4|13318.4|13322.6|13320.6|13326.6|13324.6|13317.9|13315.9|520
1612244700000|2021-02-02 05:45:00|13322.5|13320.5|13323.1|13321.1|13324.4|13322.4|13316.4|13314.4|343
1612245000000|2021-02-02 05:50:00|13322.9|13320.9|13327.9|13325.9|13329.6|13327.6|13322.5|13320.5|309
1612245300000|2021-02-02 05:55:00|13328.3|13326.3|13342.6|13340.6|13342.6|13340.6|13328.1|13326.1|618
1612245600000|2021-02-02 06:00:00|13342.1|13340.1|13341|13339|13347.4|13345.4|13337|13335|663
1612245900000|2021-02-02 06:05:00|13341.1|13339.1|13339.4|13337.4|13344.1|13342.1|13336.9|13334.9|216
1612246200000|2021-02-02 06:10:00|13339.3|13337.3|13342.1|13340.1|13346.5|13344.5|13338.3|13336.3|184
1612246500000|2021-02-02 06:15:00|13342|13340|13335.1|13333.1|13343.8|13341.8|13335.1|13333.1|184
1612246800000|2021-02-02 06:20:00|13335.5|13333.5|13334.6|13332.6|13339.5|13337.5|13329.1|13327.1|311
1612247100000|2021-02-02 06:25:00|13334.5|13332.5|13325|13323|13337.9|13335.9|13321.5|13319.5|322
1612247400000|2021-02-02 06:30:00|13325.1|13323.1|13328|13326|13329.4|13327.4|13320.4|13318.4|247
1612247700000|2021-02-02 06:35:00|13327.9|13325.9|13326.9|13324.9|13327.9|13325.9|13321.4|13319.4|274
1612248000000|2021-02-02 06:40:00|13327|13325|13333.3|13331.3|13335.6|13333.6|13327|13325|214
1612248300000|2021-02-02 06:45:00|13333.4|13331.4|13334.5|13332.5|13338.6|13336.6|13332.6|13330.6|200
1612248600000|2021-02-02 06:50:00|13334.4|13332.4|13327.8|13325.8|13340.5|13338.5|13324|13322|304
1612248900000|2021-02-02 06:55:00|13327.9|13325.9|13335.3|13333.3|13337|13335|13323.9|13321.9|321
1612249200000|2021-02-02 07:00:00|13335.1|13333.1|13326.3|13324.3|13335.9|13333.9|13321.6|13319.6|336
1612249500000|2021-02-02 07:05:00|13324.6|13322.6|13327.1|13325.1|13332.1|13330.1|13322.8|13320.8|313
1612249800000|2021-02-02 07:10:00|13327.3|13325.3|13330.8|13328.8|13334.5|13332.5|13327.3|13325.3|379
1612250100000|2021-02-02 07:15:00|13329.9|13327.9|13329.8|13327.8|13330|13328|13316.4|13314.4|667
1612250400000|2021-02-02 07:20:00|13329.9|13327.9|13320.9|13318.9|13329.9|13327.9|13319.9|13317.9|408
1612250700000|2021-02-02 07:25:00|13321|13319|13317.5|13315.5|13323.1|13321.1|13313.6|13311.6|604
1612251000000|2021-02-02 07:30:00|13317.4|13315.4|13316.8|13314.8|13321.9|13319.9|13314.1|13312.1|484
1612251300000|2021-02-02 07:35:00|13316.9|13314.9|13326|13324|13326.6|13324.6|13316.9|13314.9|524
1612251600000|2021-02-02 07:40:00|13326.1|13324.1|13320.5|13318.5|13328.8|13326.8|13318.9|13316.9|983
1612251900000|2021-02-02 07:45:00|13320|13318|13321.6|13319.6|13322.9|13320.9|13313.3|13311.3|870
1612252200000|2021-02-02 07:50:00|13322.3|13320.3|13318.4|13316.4|13322.9|13320.9|13317.4|13315.4|345
1612252500000|2021-02-02 07:55:00|13317.9|13315.9|13323.9|13321.9|13326.9|13324.9|13315.6|13313.6|682
1612252800000|2021-02-02 08:00:00|13323.8|13321.8|13334.4|13332.4|13337.8|13335.8|13313.8|13311.8|1424
1612253100000|2021-02-02 08:05:00|13333.9|13331.9|13331.5|13329.5|13335.1|13333.1|13321.6|13319.6|1322
1612253400000|2021-02-02 08:10:00|13331.8|13329.8|13345.9|13343.9|13346.8|13344.8|13328.1|13326.1|1446
1612253700000|2021-02-02 08:15:00|13345.8|13343.8|13367.5|13365.5|13369.9|13367.9|13341.6|13339.6|1939
1612254000000|2021-02-02 08:20:00|13367.3|13365.3|13366.6|13364.6|13375.5|13373.5|13366.1|13364.1|1306
1612254300000|2021-02-02 08:25:00|13366.5|13364.5|13356.9|13354.9|13368.6|13366.6|13355.4|13353.4|908
1612254600000|2021-02-02 08:30:00|13357|13355|13352.3|13350.3|13359.8|13357.8|13349.8|13347.8|732
1612254900000|2021-02-02 08:35:00|13352.1|13350.1|13347.9|13345.9|13352.9|13350.9|13343.3|13341.3|738
1612255200000|2021-02-02 08:40:00|13347.8|13345.8|13343.3|13341.3|13350|13348|13341.3|13339.3|535
1612255500000|2021-02-02 08:45:00|13342.9|13340.9|13340.4|13338.4|13352.9|13350.9|13337.9|13335.9|813
1612255800000|2021-02-02 08:50:00|13340.5|13338.5|13339.9|13337.9|13346.8|13344.8|13338.1|13336.1|425
1612256100000|2021-02-02 08:55:00|13339.4|13337.4|13346.5|13344.5|13351.5|13349.5|13338.4|13336.4|474
1612256400000|2021-02-02 09:00:00|13347.1|13345.1|13346.9|13344.9|13356.4|13354.4|13339.6|13337.6|982
1612256700000|2021-02-02 09:05:00|13347.1|13345.1|13358.1|13356.1|13360.8|13358.8|13341.4|13339.4|949
1612257000000|2021-02-02 09:10:00|13358.6|13356.6|13363.9|13361.9|13368.6|13366.6|13357.9|13355.9|651
1612257300000|2021-02-02 09:15:00|13363.8|13361.8|13357.6|13355.6|13364.8|13362.8|13355.6|13353.6|830
1612257600000|2021-02-02 09:20:00|13358.4|13356.4|13360.6|13358.6|13363.8|13361.8|13354|13352|640
1612257900000|2021-02-02 09:25:00|13360.5|13358.5|13365.9|13363.9|13366.1|13364.1|13357.3|13355.3|554
1612258200000|2021-02-02 09:30:00|13366.1|13364.1|13362.3|13360.3|13366.1|13364.1|13356.8|13354.8|733
1612258500000|2021-02-02 09:35:00|13361.9|13359.9|13369.1|13367.1|13377.3|13375.3|13361.8|13359.8|1190
1612258800000|2021-02-02 09:40:00|13369.5|13367.5|13381.4|13379.4|13382.3|13380.3|13366|13364|1250
1612259100000|2021-02-02 09:45:00|13381.5|13379.5|13379|13377|13382.1|13380.1|13374.4|13372.4|670
1612259400000|2021-02-02 09:50:00|13379.3|13377.3|13381.8|13379.8|13390|13388|13376.3|13374.3|948
1612259700000|2021-02-02 09:55:00|13381.6|13379.6|13377.9|13375.9|13383.8|13381.8|13376.4|13374.4|501
1612260000000|2021-02-02 10:00:00|13378.9|13376.9|13378.9|13376.9|13380.5|13378.5|13374.6|13372.6|386
1612260300000|2021-02-02 10:05:00|13378.8|13376.8|13381.3|13379.3|13382.3|13380.3|13375.5|13373.5|311
1612260600000|2021-02-02 10:10:00|13381.6|13379.6|13372.1|13370.1|13381.6|13379.6|13369.3|13367.3|604
1612260900000|2021-02-02 10:15:00|13372.3|13370.3|13368.9|13366.9|13373|13371|13366.4|13364.4|656
1612261200000|2021-02-02 10:20:00|13369.1|13367.1|13368.9|13366.9|13371|13369|13366.3|13364.3|299
1612261500000|2021-02-02 10:25:00|13368.8|13366.8|13367.1|13365.1|13371.8|13369.8|13366.4|13364.4|374
1612261800000|2021-02-02 10:30:00|13366.9|13364.9|13373.4|13371.4|13374.1|13372.1|13364.5|13362.5|539
1612262100000|2021-02-02 10:35:00|13373|13371|13383.9|13381.9|13384|13382|13372.6|13370.6|496
1612262400000|2021-02-02 10:40:00|13384.3|13382.3|13378.8|13376.8|13385.6|13383.6|13377.5|13375.5|582
1612262700000|2021-02-02 10:45:00|13378.9|13376.9|13382.1|13380.1|13382.9|13380.9|13374.5|13372.5|426
1612263000000|2021-02-02 10:50:00|13381.9|13379.9|13377.3|13375.3|13387.1|13385.1|13371.9|13369.9|675
1612263300000|2021-02-02 10:55:00|13377.1|13375.1|13374.9|13372.9|13377.5|13375.5|13369.9|13367.9|489
1612263600000|2021-02-02 11:00:00|13374.8|13372.8|13370.1|13368.1|13374.9|13372.9|13366.5|13364.5|585
1612263900000|2021-02-02 11:05:00|13370|13368|13371.5|13369.5|13377.3|13375.3|13369.9|13367.9|323
1612264200000|2021-02-02 11:10:00|13371.8|13369.8|13366.9|13364.9|13371.8|13369.8|13364|13362|441
1612264500000|2021-02-02 11:15:00|13366.8|13364.8|13360.9|13358.9|13366.8|13364.8|13355.3|13353.3|743
1612264800000|2021-02-02 11:20:00|13361|13359|13360|13358|13365.9|13363.9|13358.5|13356.5|513
1612265100000|2021-02-02 11:25:00|13360.1|13358.1|13356.4|13354.4|13362.4|13360.4|13354.9|13352.9|361
1612265400000|2021-02-02 11:30:00|13356.5|13354.5|13362.8|13360.8|13363.9|13361.9|13356|13354|455
1612265700000|2021-02-02 11:35:00|13362.6|13360.6|13356.6|13354.6|13362.6|13360.6|13355.3|13353.3|489
1612266000000|2021-02-02 11:40:00|13357.3|13355.3|13359|13357|13361.1|13359.1|13349.4|13347.4|687
1612266300000|2021-02-02 11:45:00|13359.1|13357.1|13359|13357|13359.9|13357.9|13355|13353|234
1612266600000|2021-02-02 11:50:00|13358.9|13356.9|13353.1|13351.1|13359|13357|13352.3|13350.3|342
1612266900000|2021-02-02 11:55:00|13352.9|13350.9|13343.4|13341.4|13355.6|13353.6|13343.3|13341.3|515
1612267200000|2021-02-02 12:00:00|13343.3|13341.3|13347.6|13345.6|13348.9|13346.9|13338.3|13336.3|891
1612267500000|2021-02-02 12:05:00|13347.5|13345.5|13353.8|13351.8|13356|13354|13345.5|13343.5|479
1612267800000|2021-02-02 12:10:00|13354.3|13352.3|13360.8|13358.8|13360.9|13358.9|13351|13349|486
1612268100000|2021-02-02 12:15:00|13360.3|13358.3|13353.4|13351.4|13361.4|13359.4|13352.8|13350.8|474
1612268400000|2021-02-02 12:20:00|13353.3|13351.3|13362.6|13360.6|13366.5|13364.5|13350.8|13348.8|886
1612268700000|2021-02-02 12:25:00|13362.5|13360.5|13356.9|13354.9|13362.9|13360.9|13356.3|13354.3|423
1612269000000|2021-02-02 12:30:00|13357|13355|13360|13358|13361.8|13359.8|13353.3|13351.3|380
1612269300000|2021-02-02 12:35:00|13359.8|13357.8|13353.8|13351.8|13360.8|13358.8|13352.6|13350.6|329
1612269600000|2021-02-02 12:40:00|13354.8|13352.8|13350.6|13348.6|13356.8|13354.8|13348.5|13346.5|676
1612269900000|2021-02-02 12:45:00|13350.5|13348.5|13348.6|13346.6|13356.8|13354.8|13344.9|13342.9|716
1612270200000|2021-02-02 12:50:00|13348.5|13346.5|13349.8|13347.8|13351.3|13349.3|13347|13345|392
1612270500000|2021-02-02 12:55:00|13350|13348|13349.3|13347.3|13351.6|13349.6|13345.8|13343.8|437
1612270800000|2021-02-02 13:00:00|13349.6|13347.6|13352.4|13350.4|13353.6|13351.6|13347.1|13345.1|549
1612271100000|2021-02-02 13:05:00|13352.5|13350.5|13355.5|13353.5|13355.9|13353.9|13348.4|13346.4|561
1612271400000|2021-02-02 13:10:00|13355.8|13353.8|13361.4|13359.4|13364.3|13362.3|13353|13351|1123
1612271700000|2021-02-02 13:15:00|13361.3|13359.3|13357.3|13355.3|13363.8|13361.8|13353|13351|938
1612272000000|2021-02-02 13:20:00|13357.1|13355.1|13360.3|13358.3|13365.6|13363.6|13355.3|13353.3|808
1612272300000|2021-02-02 13:25:00|13360.1|13358.1|13352.9|13350.9|13361.3|13359.3|13349.8|13347.8|993
1612272600000|2021-02-02 13:30:00|13353|13351|13358.4|13356.4|13360|13358|13349.6|13347.6|877
1612272900000|2021-02-02 13:35:00|13358.3|13356.3|13365.8|13363.8|13368.5|13366.5|13356.4|13354.4|924
1612273200000|2021-02-02 13:40:00|13365.6|13363.6|13365.3|13363.3|13371.4|13369.4|13358.9|13356.9|1337
1612273500000|2021-02-02 13:45:00|13365.1|13363.1|13366.8|13364.8|13368.5|13366.5|13358.5|13356.5|3169
1612273800000|2021-02-02 13:50:00|13365.9|13363.9|13366.5|13364.5|13369.8|13367.8|13364.1|13362.1|2168
1612274100000|2021-02-02 13:55:00|13366.6|13364.6|13365.1|13363.1|13368.9|13366.9|13364.1|13362.1|1306
1612274400000|2021-02-02 14:00:00|13365.3|13363.3|13360.3|13358.3|13370|13368|13359|13357|3226
1612274700000|2021-02-02 14:05:00|13360|13358|13355.1|13353.1|13360|13358|13350.5|13348.5|1171
1612275000000|2021-02-02 14:10:00|13355.3|13353.3|13353.4|13351.4|13357.9|13355.9|13343.4|13341.4|1391
1612275300000|2021-02-02 14:15:00|13352.9|13350.9|13342.6|13340.6|13352.9|13350.9|13341.8|13339.8|1034
1612275600000|2021-02-02 14:20:00|13342.4|13340.4|13351.4|13349.4|13353.3|13351.3|13342|13340|871
1612275900000|2021-02-02 14:25:00|13351.3|13349.3|13364.9|13362.9|13365.6|13363.6|13348.6|13346.6|1980
1612276200000|2021-02-02 14:30:00|13364.4|13363.4|13384.3|13383.3|13388.5|13387.5|13357|13356|12210
1612276500000|2021-02-02 14:35:00|13384.9|13383.9|13401.5|13400.5|13411.8|13410.8|13380.3|13379.3|11243
1612276800000|2021-02-02 14:40:00|13402.5|13401.5|13409.6|13408.6|13415.3|13414.3|13395.5|13394.5|7751
1612277100000|2021-02-02 14:45:00|13409.5|13408.5|13426.8|13425.8|13434.9|13433.9|13407|13406|9718
1612277400000|2021-02-02 14:50:00|13426.3|13425.3|13399.8|13398.8|13428.3|13427.3|13389.5|13388.5|10278
1612277700000|2021-02-02 14:55:00|13400|13399|13393.3|13392.3|13423.5|13422.5|13379|13378|10258
1612278000000|2021-02-02 15:00:00|13393.1|13392.1|13398|13397|13410.5|13409.5|13389.3|13388.3|7333
1612278300000|2021-02-02 15:05:00|13397|13396|13404.3|13403.3|13406.5|13405.5|13380.3|13379.3|6453
1612278600000|2021-02-02 15:10:00|13406|13405|13405|13404|13418|13417|13389.5|13388.5|7327
1612278900000|2021-02-02 15:15:00|13405.5|13404.5|13447.5|13446.5|13449.5|13448.5|13400.3|13399.3|10498
1612279200000|2021-02-02 15:20:00|13449.5|13448.5|13433.7|13432.7|13450|13449|13428.5|13427.5|6979
1612279500000|2021-02-02 15:25:00|13434.2|13433.2|13397.2|13396.2|13436.1|13435.1|13396.5|13395.5|6969
1612279800000|2021-02-02 15:30:00|13397|13396|13416.5|13415.5|13418.5|13417.5|13397|13396|6212
1612280100000|2021-02-02 15:35:00|13416.7|13415.7|13419.7|13418.7|13430|13429|13414|13413|4992
1612280400000|2021-02-02 15:40:00|13420.1|13419.1|13412|13411|13432.3|13431.3|13403.8|13402.8|5622
1612280700000|2021-02-02 15:45:00|13411.5|13410.5|13428.5|13427.5|13432.7|13431.7|13398|13397|7167
1612281000000|2021-02-02 15:50:00|13428.7|13427.7|13426|13425|13437|13436|13415.2|13414.2|4637
1612281300000|2021-02-02 15:55:00|13425.5|13424.5|13428.2|13427.2|13438.1|13437.1|13424|13423|4075
1612281600000|2021-02-02 16:00:00|13427.5|13426.5|13427|13426|13429.7|13428.7|13409.5|13408.5|5037
1612281900000|2021-02-02 16:05:00|13426.5|13425.5|13435.7|13434.7|13435.7|13434.7|13423.2|13422.2|3121
1612282200000|2021-02-02 16:10:00|13435.2|13434.2|13435.1|13434.1|13440.7|13439.7|13421.2|13420.2|4207
1612282500000|2021-02-02 16:15:00|13435.2|13434.2|13446.2|13445.2|13446.2|13445.2|13433.5|13432.5|3574
1612282800000|2021-02-02 16:20:00|13446.3|13445.3|13436.1|13435.1|13448|13447|13431.5|13430.5|3973
1612283100000|2021-02-02 16:25:00|13436.5|13435.5|13441.5|13440.5|13444.5|13443.5|13435.7|13434.7|2709
1612283400000|2021-02-02 16:30:00|13441.8|13440.8|13421.1|13420.1|13442.2|13441.2|13419.8|13418.8|4380
1612283700000|2021-02-02 16:35:00|13421|13420|13437.2|13436.2|13443.7|13442.7|13421|13420|4086
1612284000000|2021-02-02 16:40:00|13438.5|13437.5|13453|13452|13453.5|13452.5|13434.2|13433.2|3656
1612284300000|2021-02-02 16:45:00|13452.7|13451.7|13454.6|13453.6|13457.2|13456.2|13448.3|13447.3|4762
1612284600000|2021-02-02 16:50:00|13454.7|13453.7|13460.1|13459.1|13460.6|13459.6|13454.7|13453.7|2922
1612284900000|2021-02-02 16:55:00|13460|13459|13469.7|13468.7|13471.8|13470.8|13460|13459|4541
1612285200000|2021-02-02 17:00:00|13470|13469|13467|13466|13470.2|13469.2|13465|13464|3273
1612285500000|2021-02-02 17:05:00|13467.1|13466.1|13469.1|13468.1|13471.5|13470.5|13463.3|13462.3|3013
1612285800000|2021-02-02 17:10:00|13469.2|13468.2|13480.5|13479.5|13481.8|13480.8|13467.5|13466.5|4312
1612286100000|2021-02-02 17:15:00|13480.3|13479.3|13478.6|13477.6|13483.5|13482.5|13471.2|13470.2|3675
1612286400000|2021-02-02 17:20:00|13478.7|13477.7|13476.7|13475.7|13481.1|13480.1|13474.8|13473.8|2700
1612286700000|2021-02-02 17:25:00|13476.8|13475.8|13474|13473|13478.6|13477.6|13469.8|13468.8|2694
1612287000000|2021-02-02 17:30:00|13475.1|13474.1|13478|13477|13481.3|13480.3|13474|13473|3079
1612287300000|2021-02-02 17:35:00|13478.2|13477.2|13477|13476|13480.5|13479.5|13474.2|13473.2|2173
1612287600000|2021-02-02 17:40:00|13476.7|13475.7|13478.7|13477.7|13480.2|13479.2|13471|13470|2922
1612287900000|2021-02-02 17:45:00|13478.8|13477.8|13471.3|13470.3|13483|13482|13467.8|13466.8|2594
1612288200000|2021-02-02 17:50:00|13471.5|13470.5|13466.3|13465.3|13474.3|13473.3|13464|13463|2566
1612288500000|2021-02-02 17:55:00|13466.2|13465.2|13473.7|13472.7|13474.1|13473.1|13461.5|13460.5|2983
1612288800000|2021-02-02 18:00:00|13473.8|13472.8|13472.2|13471.2|13477.5|13476.5|13470|13469|2182
1612289100000|2021-02-02 18:05:00|13472|13471|13465.7|13464.7|13473.3|13472.3|13465.6|13464.6|1325
1612289400000|2021-02-02 18:10:00|13465.6|13464.6|13466.2|13465.2|13471.8|13470.8|13464.2|13463.2|1551
1612289700000|2021-02-02 18:15:00|13466|13465|13447.2|13446.2|13468.5|13467.5|13446.1|13445.1|3019
1612290000000|2021-02-02 18:20:00|13447.3|13446.3|13448.7|13447.7|13451.2|13450.2|13439.7|13438.7|3224
1612290300000|2021-02-02 18:25:00|13448.6|13447.6|13454|13453|13455.7|13454.7|13445|13444|2325
1612290600000|2021-02-02 18:30:00|13454.1|13453.1|13469.8|13468.8|13470.8|13469.8|13454.1|13453.1|3410
1612290900000|2021-02-02 18:35:00|13470.1|13469.1|13485.5|13484.5|13486.8|13485.8|13467|13466|3995
1612291200000|2021-02-02 18:40:00|13485.2|13484.2|13492.7|13491.7|13493.1|13492.1|13482.8|13481.8|3741
1612291500000|2021-02-02 18:45:00|13493|13492|13490.6|13489.6|13498.1|13497.1|13489|13488|3836
1612291800000|2021-02-02 18:50:00|13490.5|13489.5|13486.3|13485.3|13491.5|13490.5|13483.2|13482.2|3024
1612292100000|2021-02-02 18:55:00|13486.2|13485.2|13485|13484|13490.1|13489.1|13483.6|13482.6|1973
1612292400000|2021-02-02 19:00:00|13485.6|13484.6|13483|13482|13489.3|13488.3|13476.2|13475.2|2711
1612292700000|2021-02-02 19:05:00|13482.7|13481.7|13482|13481|13487.2|13486.2|13480.2|13479.2|1631
1612293000000|2021-02-02 19:10:00|13482.7|13481.7|13485.2|13484.2|13485.7|13484.7|13479.2|13478.2|1333
1612293300000|2021-02-02 19:15:00|13485.5|13484.5|13486.5|13485.5|13487.5|13486.5|13474.7|13473.7|2238
1612293600000|2021-02-02 19:20:00|13486.2|13485.2|13481|13480|13494.2|13493.2|13480.2|13479.2|3214
1612293900000|2021-02-02 19:25:00|13481.2|13480.2|13484.5|13483.5|13484.5|13483.5|13475.5|13474.5|2042
1612294200000|2021-02-02 19:30:00|13485|13484|13483.7|13482.7|13486.5|13485.5|13480.2|13479.2|1624
1612294500000|2021-02-02 19:35:00|13484|13483|13497.3|13496.3|13499.5|13498.5|13483.2|13482.2|2890
1612294800000|2021-02-02 19:40:00|13497.5|13496.5|13500.5|13499.5|13501.7|13500.7|13494.7|13493.7|2425
1612295100000|2021-02-02 19:45:00|13499.8|13498.8|13504|13503|13506.5|13505.5|13498.3|13497.3|2573
1612295400000|2021-02-02 19:50:00|13503.8|13502.8|13496.5|13495.5|13504.1|13503.1|13496.2|13495.2|2196
1612295700000|2021-02-02 19:55:00|13496.7|13495.7|13502|13501|13503.2|13502.2|13494|13493|2767
1612296000000|2021-02-02 20:00:00|13502.2|13501.2|13498.5|13497.5|13502.2|13501.2|13487.3|13486.3|3149
1612296300000|2021-02-02 20:05:00|13498.6|13497.6|13484.5|13483.5|13498.6|13497.6|13484.1|13483.1|2311
1612296600000|2021-02-02 20:10:00|13484.2|13483.2|13479.5|13478.5|13487.5|13486.5|13478.7|13477.7|2925
1612296900000|2021-02-02 20:15:00|13479.6|13478.6|13484|13483|13486.6|13485.6|13475.6|13474.6|3119
1612297200000|2021-02-02 20:20:00|13483.8|13482.8|13482.6|13481.6|13490.8|13489.8|13481.3|13480.3|2758
1612297500000|2021-02-02 20:25:00|13482.7|13481.7|13494.3|13493.3|13495.7|13494.7|13480|13479|3076
1612297800000|2021-02-02 20:30:00|13494.2|13493.2|13486.2|13485.2|13494.5|13493.5|13479.6|13478.6|3722
1612298100000|2021-02-02 20:35:00|13486.3|13485.3|13489.5|13488.5|13494.1|13493.1|13483.2|13482.2|3963
1612298400000|2021-02-02 20:40:00|13489.2|13488.2|13472.1|13471.1|13490.2|13489.2|13471.8|13470.8|4408
1612298700000|2021-02-02 20:45:00|13471.5|13470.5|13491.2|13490.2|13494|13493|13471.2|13470.2|4185
1612299000000|2021-02-02 20:50:00|13491.6|13490.6|13477.5|13476.5|13500.2|13499.2|13476|13475|7247
1612299300000|2021-02-02 20:55:00|13477.7|13476.7|13459.7|13458.7|13480.5|13479.5|13455.1|13454.1|12919
1612299600000|2021-02-02 21:00:00|13460.2|13458.2|13499.5|13497.5|13512.3|13510.3|13422.2|13420.2|12639
1612299900000|2021-02-02 21:05:00|13501|13499|13504.1|13502.1|13519.3|13517.3|13482.2|13480.2|7185
1612300200000|2021-02-02 21:10:00|13504.2|13502.2|13501.5|13496.5|13506.6|13504.6|13492.8|13490.8|2771
1612300500000|2021-02-02 21:15:00|13502.3|13497.3|13486|13481|13502.3|13497.3|13485.9|13480.9|0
1612300800000|2021-02-02 21:20:00|13486.1|13481.1|13486.6|13481.6|13490.8|13485.8|13484.1|13479.1|0
1612301100000|2021-02-02 21:25:00|13487.3|13482.3|13490.4|13485.4|13490.5|13485.5|13486.7|13481.7|0
1612301400000|2021-02-02 21:30:00|13493.2|13491.2|13472|13470|13493.2|13491.2|13469.7|13467.7|1553
1612301700000|2021-02-02 21:35:00|13471.7|13469.7|13481.7|13479.7|13485.7|13483.7|13471.2|13469.2|701
1612302000000|2021-02-02 21:40:00|13482.2|13480.2|13493.5|13491.5|13502.2|13500.2|13475.2|13473.2|1024
1612302300000|2021-02-02 21:45:00|13493.7|13491.7|13495|13493|13498.5|13496.5|13488.7|13486.7|430
1612302600000|2021-02-02 21:50:00|13493.7|13491.7|13508.7|13506.7|13510.5|13508.5|13491.7|13489.7|724
1612302900000|2021-02-02 21:55:00|13507.2|13505.2|13514.3|13509.3|13514.6|13511.7|13507|13505|493
1612303200000|2021-02-02 22:00:00|13513.7|13508.7|13510|13505|13515.1|13510.1|13508.8|13503.8|0
1612303500000|2021-02-02 22:05:00|13509.8|13504.8|13514.9|13509.9|13515.8|13510.8|13508.8|13503.8|0
1612303800000|2021-02-02 22:10:00|13513.9|13508.9|13515.8|13510.8|13516.3|13511.3|13511.7|13506.7|0
1612304100000|2021-02-02 22:15:00|13515.6|13510.6|13516.2|13511.2|13519.7|13514.7|13513.7|13508.7|0
1612304400000|2021-02-02 22:20:00|13515.9|13510.9|13515.6|13510.6|13516.3|13511.3|13514.9|13509.9|0
1612304700000|2021-02-02 22:25:00|13515.7|13510.7|13514.4|13509.4|13516.3|13511.3|13513.5|13508.5|0
1612305000000|2021-02-02 22:30:00|13514.9|13509.9|13518.4|13513.4|13521.7|13516.7|13514.4|13509.4|0
1612305300000|2021-02-02 22:35:00|13518.6|13513.6|13517.6|13512.6|13519.1|13514.1|13517.1|13512.1|0
1612305600000|2021-02-02 22:40:00|13518.4|13513.4|13518.5|13513.5|13518.8|13513.8|13517.3|13512.3|0
1612305900000|2021-02-02 22:45:00|13518.4|13513.4|13520.1|13515.1|13520.3|13515.3|13517.7|13512.7|0
1612306200000|2021-02-02 22:50:00|13520|13515|13520|13515|13520.7|13515.7|13519.5|13514.5|0
1612306500000|2021-02-02 22:55:00|13520.4|13515.4|13517.4|13512.4|13520.8|13515.8|13515.1|13510.1|0
1612306800000|2021-02-02 23:00:00|13519.7|13517.7|13510.1|13508.1|13523.7|13521.7|13509|13507|859
1612307100000|2021-02-02 23:05:00|13510.2|13508.2|13500.2|13498.2|13510.8|13508.8|13496.8|13494.8|747
1612307400000|2021-02-02 23:10:00|13500.1|13498.1|13511.6|13509.6|13512.5|13510.5|13500|13498|405
1612307700000|2021-02-02 23:15:00|13511.8|13509.8|13516.5|13514.5|13522.1|13520.1|13511.2|13509.2|608
1612308000000|2021-02-02 23:20:00|13517.5|13515.5|13512.8|13510.8|13517.5|13515.5|13508.1|13506.1|231
1612308300000|2021-02-02 23:25:00|13512.3|13510.3|13516.6|13514.6|13518.5|13516.5|13509.5|13507.5|196
1612308600000|2021-02-02 23:30:00|13516.5|13514.5|13515|13513|13518.6|13516.6|13510.7|13508.7|300
1612308900000|2021-02-02 23:35:00|13514.3|13512.3|13517.3|13515.3|13519.3|13517.3|13513.6|13511.6|183
1612309200000|2021-02-02 23:40:00|13518|13516|13519.3|13517.3|13520.8|13518.8|13513|13511|225
1612309500000|2021-02-02 23:45:00|13518.7|13516.7|13513.8|13511.8|13519|13517|13510.5|13508.5|281
1612309800000|2021-02-02 23:50:00|13513.5|13511.5|13510.7|13508.7|13516.5|13514.5|13508.1|13506.1|235
1612310100000|2021-02-02 23:55:00|13511|13509|13502.1|13500.1|13512.8|13510.8|13498.8|13496.8|486
1612310400000|2021-02-03 00:00:00|13502.8|13500.8|13497.2|13495.2|13505.1|13503.1|13494.2|13492.2|427
1612310700000|2021-02-03 00:05:00|13497.3|13495.3|13497.1|13495.1|13500.6|13498.6|13489.8|13487.8|417
1612311000000|2021-02-03 00:10:00|13498|13496|13497.7|13495.7|13503.3|13501.3|13495|13493|355
1612311300000|2021-02-03 00:15:00|13497.8|13495.8|13501.5|13499.5|13504.2|13502.2|13497.3|13495.3|223
1612311600000|2021-02-03 00:20:00|13501.6|13499.6|13507|13505|13508.7|13506.7|13501|13499|292
1612311900000|2021-02-03 00:25:00|13507.1|13505.1|13511.8|13509.8|13512.8|13510.8|13503.8|13501.8|355
1612312200000|2021-02-03 00:30:00|13512|13510|13510.2|13508.2|13513.8|13511.8|13507.7|13505.7|299
1612312500000|2021-02-03 00:35:00|13510.1|13508.1|13534.2|13532.2|13537.1|13535.1|13506.3|13504.3|1549
1612312800000|2021-02-03 00:40:00|13534|13532|13536.2|13534.2|13540.6|13538.6|13530.7|13528.7|1197
1612313100000|2021-02-03 00:45:00|13535.8|13533.8|13539.7|13537.7|13544|13542|13535.5|13533.5|744
1612313400000|2021-02-03 00:50:00|13539.8|13537.8|13545.3|13543.3|13547.3|13545.3|13537.8|13535.8|553
1612313700000|2021-02-03 00:55:00|13545.2|13543.2|13541.6|13539.6|13546.3|13544.3|13541|13539|379
1612314000000|2021-02-03 01:00:00|13542.1|13540.1|13532.2|13530.2|13542.3|13540.3|13530.1|13528.1|843
1612314300000|2021-02-03 01:05:00|13532.1|13530.1|13529.3|13527.3|13536.8|13534.8|13529.1|13527.1|358
1612314600000|2021-02-03 01:10:00|13529.6|13527.6|13534.5|13532.5|13536.8|13534.8|13529.2|13527.2|318
1612314900000|2021-02-03 01:15:00|13533.8|13531.8|13536.6|13534.6|13538.7|13536.7|13529.5|13527.5|207
1612315200000|2021-02-03 01:20:00|13536.5|13534.5|13524.6|13522.6|13537|13535|13524.3|13522.3|531
1612315500000|2021-02-03 01:25:00|13525.1|13523.1|13524|13522|13527.6|13525.6|13517.5|13515.5|597
1612315800000|2021-02-03 01:30:00|13523.8|13521.8|13516.5|13514.5|13528.6|13526.6|13512.6|13510.6|544
1612316100000|2021-02-03 01:35:00|13515.7|13513.7|13512.8|13510.8|13518.1|13516.1|13507.6|13505.6|704
1612316400000|2021-02-03 01:40:00|13510.8|13508.8|13521.6|13519.6|13522.7|13520.7|13507.7|13505.7|545
1612316700000|2021-02-03 01:45:00|13521.8|13519.8|13523.7|13521.7|13526.8|13524.8|13519.2|13517.2|342
1612317000000|2021-02-03 01:50:00|13523.8|13521.8|13514.3|13512.3|13525.2|13523.2|13512|13510|375
1612317300000|2021-02-03 01:55:00|13514.5|13512.5|13524.8|13522.8|13528.3|13526.3|13514.5|13512.5|420
1612317600000|2021-02-03 02:00:00|13525|13523|13516|13514|13525.6|13523.6|13511.6|13509.6|486
1612317900000|2021-02-03 02:05:00|13515.8|13513.8|13515.8|13513.8|13520.3|13518.3|13504.5|13502.5|768
1612318200000|2021-02-03 02:10:00|13516|13514|13521.7|13519.7|13522.8|13520.8|13510.7|13508.7|381
1612318500000|2021-02-03 02:15:00|13521.6|13519.6|13520.7|13518.7|13523.8|13521.8|13515.1|13513.1|347
1612318800000|2021-02-03 02:20:00|13520.8|13518.8|13523.7|13521.7|13524.1|13522.1|13512.1|13510.1|303
1612319100000|2021-02-03 02:25:00|13523.6|13521.6|13528.3|13526.3|13532.7|13530.7|13522.6|13520.6|604
1612319400000|2021-02-03 02:30:00|13529.1|13527.1|13534.6|13532.6|13537.1|13535.1|13526.5|13524.5|438
1612319700000|2021-02-03 02:35:00|13534.7|13532.7|13530.7|13528.7|13536.1|13534.1|13529.7|13527.7|295
1612320000000|2021-02-03 02:40:00|13531.5|13529.5|13526|13524|13532.1|13530.1|13524.6|13522.6|272
1612320300000|2021-02-03 02:45:00|13525.8|13523.8|13526.5|13524.5|13527.7|13525.7|13515.3|13513.3|525
1612320600000|2021-02-03 02:50:00|13526.3|13524.3|13528.6|13526.6|13530.2|13528.2|13523.2|13521.2|218
1612320900000|2021-02-03 02:55:00|13528.5|13526.5|13526.1|13524.1|13528.8|13526.8|13520.1|13518.1|230
1612321200000|2021-02-03 03:00:00|13526|13524|13519.5|13517.5|13526|13524|13516.1|13514.1|243
1612321500000|2021-02-03 03:05:00|13519.3|13517.3|13521.8|13519.8|13523|13521|13514.3|13512.3|214
1612321800000|2021-02-03 03:10:00|13521.7|13519.7|13520.8|13518.8|13525.2|13523.2|13516.6|13514.6|219
1612322100000|2021-02-03 03:15:00|13520.6|13518.6|13522.1|13520.1|13526.7|13524.7|13520|13518|424
1612322400000|2021-02-03 03:20:00|13522.2|13520.2|13522|13520|13525.1|13523.1|13518.8|13516.8|125
1612322700000|2021-02-03 03:25:00|13522.2|13520.2|13524.7|13522.7|13525.8|13523.8|13519.6|13517.6|196
1612323000000|2021-02-03 03:30:00|13524.6|13522.6|13522.6|13520.6|13524.8|13522.8|13517|13515|580
1612323300000|2021-02-03 03:35:00|13522.5|13520.5|13522.8|13520.8|13523.3|13521.3|13518|13516|250
1612323600000|2021-02-03 03:40:00|13522.7|13520.7|13522.7|13520.7|13525.1|13523.1|13521.7|13519.7|181
1612323900000|2021-02-03 03:45:00|13522.6|13520.6|13522.1|13520.1|13525.1|13523.1|13521|13519|125
1612324200000|2021-02-03 03:50:00|13522.2|13520.2|13524.3|13522.3|13526.7|13524.7|13520.2|13518.2|168
1612324500000|2021-02-03 03:55:00|13524.5|13522.5|13522.5|13520.5|13526.8|13524.8|13522.5|13520.5|141
1612324800000|2021-02-03 04:00:00|13522.3|13520.3|13524.6|13522.6|13525.3|13523.3|13520.5|13518.5|184
1612325100000|2021-02-03 04:05:00|13524.2|13522.2|13531.1|13529.1|13532.7|13530.7|13523.5|13521.5|420
1612325400000|2021-02-03 04:10:00|13532.2|13530.2|13537.3|13535.3|13540.8|13538.8|13531.8|13529.8|482
1612325700000|2021-02-03 04:15:00|13537.5|13535.5|13535.7|13533.7|13539.8|13537.8|13533.6|13531.6|339
1612326000000|2021-02-03 04:20:00|13535.6|13533.6|13535.8|13533.8|13536.3|13534.3|13533.1|13531.1|118
1612326300000|2021-02-03 04:25:00|13536.3|13534.3|13533.6|13531.6|13536.3|13534.3|13532.6|13530.6|213
1612326600000|2021-02-03 04:30:00|13534.5|13532.5|13535.5|13533.5|13538.3|13536.3|13534.1|13532.1|207
1612326900000|2021-02-03 04:35:00|13535.6|13533.6|13534.6|13532.6|13536.6|13534.6|13533.2|13531.2|69
1612327200000|2021-02-03 04:40:00|13534.5|13532.5|13535.1|13533.1|13536.1|13534.1|13533.3|13531.3|88
1612327500000|2021-02-03 04:45:00|13535.2|13533.2|13533.8|13531.8|13537|13535|13533.5|13531.5|80
1612327800000|2021-02-03 04:50:00|13534.1|13532.1|13533.5|13531.5|13536|13534|13532.6|13530.6|89
1612328100000|2021-02-03 04:55:00|13533.3|13531.3|13531.2|13529.2|13533.3|13531.3|13529.6|13527.6|274
1612328400000|2021-02-03 05:00:00|13531.1|13529.1|13536.6|13534.6|13536.8|13534.8|13529.7|13527.7|312
1612328700000|2021-02-03 05:05:00|13536.5|13534.5|13532.5|13530.5|13537.8|13535.8|13531.6|13529.6|132
1612329000000|2021-02-03 05:10:00|13532.2|13530.2|13529|13527|13533.3|13531.3|13527.3|13525.3|156
1612329300000|2021-02-03 05:15:00|13528.8|13526.8|13535.1|13533.1|13535.5|13533.5|13528.8|13526.8|123
1612329600000|2021-02-03 05:20:00|13535.6|13533.6|13543|13541|13543.6|13541.6|13533.1|13531.1|395
1612329900000|2021-02-03 05:25:00|13543.1|13541.1|13544.1|13542.1|13550.1|13548.1|13542.2|13540.2|493
1612330200000|2021-02-03 05:30:00|13543.8|13541.8|13543.8|13541.8|13544.8|13542.8|13539.2|13537.2|318
1612330500000|2021-02-03 05:35:00|13543.7|13541.7|13545|13543|13545.5|13543.5|13540|13538|295
1612330800000|2021-02-03 05:40:00|13544.7|13542.7|13546.6|13544.6|13548.6|13546.6|13542.3|13540.3|302
1612331100000|2021-02-03 05:45:00|13547.1|13545.1|13556.1|13554.1|13557.5|13555.5|13546.8|13544.8|663
1612331400000|2021-02-03 05:50:00|13554.6|13552.6|13556.3|13554.3|13557.2|13555.2|13554.3|13552.3|280
1612331700000|2021-02-03 05:55:00|13556.1|13554.1|13558.8|13556.8|13560.5|13558.5|13555.8|13553.8|377
1612332000000|2021-02-03 06:00:00|13559.6|13557.6|13553.3|13551.3|13560.3|13558.3|13553.3|13551.3|538
1612332300000|2021-02-03 06:05:00|13553.7|13551.7|13558.2|13556.2|13558.6|13556.6|13553|13551|222
1612332600000|2021-02-03 06:10:00|13558.3|13556.3|13557.1|13555.1|13558.6|13556.6|13554.7|13552.7|122
1612332900000|2021-02-03 06:15:00|13557.8|13555.8|13560.6|13558.6|13561.6|13559.6|13556.6|13554.6|221
1612333200000|2021-02-03 06:20:00|13559.8|13557.8|13560|13558|13561.8|13559.8|13557.5|13555.5|453
1612333500000|2021-02-03 06:25:00|13560.1|13558.1|13560.5|13558.5|13562.6|13560.6|13558.3|13556.3|213
1612333800000|2021-02-03 06:30:00|13559.8|13557.8|13555.6|13553.6|13561|13559|13555.6|13553.6|229
1612334100000|2021-02-03 06:35:00|13555.5|13553.5|13554.8|13552.8|13556.2|13554.2|13551.2|13549.2|222
1612334400000|2021-02-03 06:40:00|13555.1|13553.1|13556.2|13554.2|13558.1|13556.1|13552.7|13550.7|209
1612334700000|2021-02-03 06:45:00|13556|13554|13558.1|13556.1|13558.2|13556.2|13556|13554|118
1612335000000|2021-02-03 06:50:00|13558|13556|13555.8|13553.8|13561.1|13559.1|13555|13553|233
1612335300000|2021-02-03 06:55:00|13556.2|13554.2|13560|13558|13560.2|13558.2|13555.8|13553.8|85
1612335600000|2021-02-03 07:00:00|13559.7|13557.7|13556.3|13554.3|13560.5|13558.5|13553.5|13551.5|335
1612335900000|2021-02-03 07:05:00|13556.6|13554.6|13556.1|13554.1|13556.8|13554.8|13554|13552|192
1612336200000|2021-02-03 07:10:00|13556.8|13554.8|13552.2|13550.2|13558.3|13556.3|13552|13550|335
1612336500000|2021-02-03 07:15:00|13552.5|13550.5|13554.8|13552.8|13558.2|13556.2|13552.3|13550.3|181
1612336800000|2021-02-03 07:20:00|13555|13553|13556.7|13554.7|13558.3|13556.3|13554|13552|127
1612337100000|2021-02-03 07:25:00|13556.8|13554.8|13559.6|13557.6|13561.1|13559.1|13552.3|13550.3|399
1612337400000|2021-02-03 07:30:00|13559.7|13557.7|13562.1|13560.1|13564.6|13562.6|13558.2|13556.2|674
1612337700000|2021-02-03 07:35:00|13562|13560|13559.7|13557.7|13562.8|13560.8|13557.3|13555.3|810
1612338000000|2021-02-03 07:40:00|13559.8|13557.8|13557.8|13555.8|13561.5|13559.5|13557.6|13555.6|366
1612338300000|2021-02-03 07:45:00|13558|13556|13562.5|13560.5|13564.5|13562.5|13558|13556|435
1612338600000|2021-02-03 07:50:00|13562.6|13560.6|13580.6|13578.6|13581.5|13579.5|13562.3|13560.3|1356
1612338900000|2021-02-03 07:55:00|13580.5|13578.5|13591.1|13589.1|13593.3|13591.3|13578.7|13576.7|1173
1612339200000|2021-02-03 08:00:00|13590.6|13588.6|13590.7|13588.7|13597.6|13595.6|13582.6|13580.6|1890
1612339500000|2021-02-03 08:05:00|13589.6|13587.6|13577.1|13575.1|13589.6|13587.6|13575.8|13573.8|960
1612339800000|2021-02-03 08:10:00|13576.8|13574.8|13572.6|13570.6|13579.1|13577.1|13567.6|13565.6|884
1612340100000|2021-02-03 08:15:00|13572.7|13570.7|13569.6|13567.6|13577.1|13575.1|13566.6|13564.6|907
1612340400000|2021-02-03 08:20:00|13569.2|13567.2|13571.3|13569.3|13572.3|13570.3|13567.6|13565.6|396
1612340700000|2021-02-03 08:25:00|13571.2|13569.2|13576.6|13574.6|13579.6|13577.6|13569.3|13567.3|562
1612341000000|2021-02-03 08:30:00|13576.8|13574.8|13579|13577|13579.8|13577.8|13570.3|13568.3|616
1612341300000|2021-02-03 08:35:00|13578.8|13576.8|13572|13570|13579.3|13577.3|13571.1|13569.1|407
1612341600000|2021-02-03 08:40:00|13572.2|13570.2|13569.3|13567.3|13572.5|13570.5|13565.1|13563.1|602
1612341900000|2021-02-03 08:45:00|13569.1|13567.1|13562.5|13560.5|13570.2|13568.2|13560|13558|942
1612342200000|2021-02-03 08:50:00|13562.6|13560.6|13564.6|13562.6|13568.2|13566.2|13561|13559|503
1612342500000|2021-02-03 08:55:00|13564.5|13562.5|13563.5|13561.5|13567.3|13565.3|13563.5|13561.5|210
1612342800000|2021-02-03 09:00:00|13563.3|13561.3|13562.5|13560.5|13568|13566|13560.1|13558.1|666
1612343100000|2021-02-03 09:05:00|13562.1|13560.1|13550.5|13548.5|13563.3|13561.3|13546.8|13544.8|1099
1612343400000|2021-02-03 09:10:00|13550.3|13548.3|13551.3|13549.3|13557.3|13555.3|13549.2|13547.2|402
1612343700000|2021-02-03 09:15:00|13550.7|13548.7|13547.5|13545.5|13552|13550|13542.3|13540.3|599
1612344000000|2021-02-03 09:20:00|13547.3|13545.3|13546.6|13544.6|13550.7|13548.7|13539.2|13537.2|481
1612344300000|2021-02-03 09:25:00|13546.3|13544.3|13548.8|13546.8|13551.8|13549.8|13545|13543|479
1612344600000|2021-02-03 09:30:00|13549|13547|13537.8|13535.8|13554.3|13552.3|13527.7|13525.7|1384
1612344900000|2021-02-03 09:35:00|13538.7|13536.7|13533|13531|13539.5|13537.5|13531.5|13529.5|274
1612345200000|2021-02-03 09:40:00|13533.1|13531.1|13540.1|13538.1|13540.2|13538.2|13529.5|13527.5|326
1612345500000|2021-02-03 09:45:00|13540.2|13538.2|13535.7|13533.7|13541.1|13539.1|13534|13532|312
1612345800000|2021-02-03 09:50:00|13536.2|13534.2|13540.2|13538.2|13542.6|13540.6|13534.7|13532.7|564
1612346100000|2021-02-03 09:55:00|13540.3|13538.3|13533.3|13531.3|13540.3|13538.3|13532.5|13530.5|369
1612346400000|2021-02-03 10:00:00|13534|13532|13540.1|13538.1|13542.6|13540.6|13531.7|13529.7|593
1612346700000|2021-02-03 10:05:00|13540|13538|13540.8|13538.8|13542.8|13540.8|13535.3|13533.3|343
1612347000000|2021-02-03 10:10:00|13541|13539|13537.1|13535.1|13543|13541|13534.3|13532.3|513
1612347300000|2021-02-03 10:15:00|13536.8|13534.8|13539.8|13537.8|13542.3|13540.3|13531.6|13529.6|439
1612347600000|2021-02-03 10:20:00|13539.7|13537.7|13543.3|13541.3|13546.1|13544.1|13536|13534|581
1612347900000|2021-02-03 10:25:00|13543|13541|13542.6|13540.6|13546.6|13544.6|13538.1|13536.1|596
1612348200000|2021-02-03 10:30:00|13542.8|13540.8|13539.6|13537.6|13543.1|13541.1|13536.7|13534.7|380
1612348500000|2021-02-03 10:35:00|13539.7|13537.7|13547.7|13545.7|13550.3|13548.3|13538.7|13536.7|504
1612348800000|2021-02-03 10:40:00|13547.6|13545.6|13551.8|13549.8|13553.8|13551.8|13545.8|13543.8|556
1612349100000|2021-02-03 10:45:00|13552.3|13550.3|13561|13559|13561.8|13559.8|13551.1|13549.1|724
1612349400000|2021-02-03 10:50:00|13560.8|13558.8|13558.5|13556.5|13564.6|13562.6|13557.8|13555.8|708
1612349700000|2021-02-03 10:55:00|13558.3|13556.3|13556.6|13554.6|13560.8|13558.8|13556.1|13554.1|433
1612350000000|2021-02-03 11:00:00|13556.3|13554.3|13552.6|13550.6|13559.2|13557.2|13549.1|13547.1|668
1612350300000|2021-02-03 11:05:00|13552.3|13550.3|13552.7|13550.7|13555.1|13553.1|13550.5|13548.5|401
1612350600000|2021-02-03 11:10:00|13552.6|13550.6|13549.8|13547.8|13553.6|13551.6|13548.1|13546.1|405
1612350900000|2021-02-03 11:15:00|13549.6|13547.6|13553.2|13551.2|13555.1|13553.1|13549.5|13547.5|224
1612351200000|2021-02-03 11:20:00|13553.1|13551.1|13557.7|13555.7|13559.8|13557.8|13552.7|13550.7|422
1612351500000|2021-02-03 11:25:00|13557.8|13555.8|13550.1|13548.1|13558.1|13556.1|13548.6|13546.6|299
1612351800000|2021-02-03 11:30:00|13550.2|13548.2|13549.6|13547.6|13551.1|13549.1|13547.1|13545.1|194
1612352100000|2021-02-03 11:35:00|13549.8|13547.8|13551.1|13549.1|13552.5|13550.5|13548.8|13546.8|122
1612352400000|2021-02-03 11:40:00|13551.2|13549.2|13552.1|13550.1|13554.6|13552.6|13551.2|13549.2|148
1612352700000|2021-02-03 11:45:00|13552|13550|13549.2|13547.2|13553.7|13551.7|13546.3|13544.3|251
1612353000000|2021-02-03 11:50:00|13549.1|13547.1|13555.3|13553.3|13555.3|13553.3|13549.1|13547.1|175
1612353300000|2021-02-03 11:55:00|13555|13553|13567.1|13565.1|13567.7|13565.7|13554.8|13552.8|694
1612353600000|2021-02-03 12:00:00|13567|13565|13555.7|13553.7|13567|13565|13552.8|13550.8|888
1612353900000|2021-02-03 12:05:00|13556.5|13554.5|13540.8|13538.8|13557.8|13555.8|13537|13535|1123
1612354200000|2021-02-03 12:10:00|13541|13539|13546.6|13544.6|13548.1|13546.1|13538.3|13536.3|494
1612354500000|2021-02-03 12:15:00|13546.5|13544.5|13545|13543|13546.6|13544.6|13542.5|13540.5|337
1612354800000|2021-02-03 12:20:00|13545.1|13543.1|13537.3|13535.3|13550.3|13548.3|13535.2|13533.2|759
1612355100000|2021-02-03 12:25:00|13537.5|13535.5|13539.3|13537.3|13541.1|13539.1|13535|13533|449
1612355400000|2021-02-03 12:30:00|13539.5|13537.5|13544.3|13542.3|13545.7|13543.7|13536.2|13534.2|631
1612355700000|2021-02-03 12:35:00|13544.5|13542.5|13552.6|13550.6|13554.6|13552.6|13542.7|13540.7|1121
1612356000000|2021-02-03 12:40:00|13552.3|13550.3|13542.6|13540.6|13555.5|13553.5|13540.1|13538.1|1012
1612356300000|2021-02-03 12:45:00|13542.5|13540.5|13541.1|13539.1|13547.1|13545.1|13539.2|13537.2|641
1612356600000|2021-02-03 12:50:00|13541.2|13539.2|13545|13543|13547.1|13545.1|13541.2|13539.2|366
1612356900000|2021-02-03 12:55:00|13544.8|13542.8|13543.2|13541.2|13546.7|13544.7|13540.6|13538.6|260
1612357200000|2021-02-03 13:00:00|13543.3|13541.3|13548.3|13546.3|13549.2|13547.2|13539.3|13537.3|687
1612357500000|2021-02-03 13:05:00|13548.2|13546.2|13546|13544|13549.5|13547.5|13544.2|13542.2|435
1612357800000|2021-02-03 13:10:00|13546.1|13544.1|13548.5|13546.5|13550|13548|13540.2|13538.2|532
1612358100000|2021-02-03 13:15:00|13548.6|13546.6|13557.7|13555.7|13560.3|13558.3|13548.6|13546.6|1084
1612358400000|2021-02-03 13:20:00|13557.8|13555.8|13554.1|13552.1|13558.6|13556.6|13552.5|13550.5|798
1612358700000|2021-02-03 13:25:00|13554.2|13552.2|13553|13551|13559.2|13557.2|13551.2|13549.2|716
1612359000000|2021-02-03 13:30:00|13552.7|13550.7|13556.2|13554.2|13557.3|13555.3|13551.6|13549.6|581
1612359300000|2021-02-03 13:35:00|13554.7|13552.7|13555.1|13553.1|13560.2|13558.2|13552.5|13550.5|967
1612359600000|2021-02-03 13:40:00|13554.8|13552.8|13548.8|13546.8|13555.5|13553.5|13543.5|13541.5|916
1612359900000|2021-02-03 13:45:00|13548.7|13546.7|13549.7|13547.7|13550.5|13548.5|13544|13542|594
1612360200000|2021-02-03 13:50:00|13549.3|13547.3|13554.8|13552.8|13557.2|13555.2|13549.2|13547.2|669
1612360500000|2021-02-03 13:55:00|13555|13553|13553.8|13551.8|13556.6|13554.6|13552.8|13550.8|417
1612360800000|2021-02-03 14:00:00|13553.7|13551.7|13550.2|13548.2|13556.3|13554.3|13549.8|13547.8|567
1612361100000|2021-02-03 14:05:00|13550.5|13548.5|13543.5|13541.5|13550.8|13548.8|13534.7|13532.7|3063
1612361400000|2021-02-03 14:10:00|13543.2|13541.2|13545.8|13543.8|13548|13546|13537.3|13535.3|996
1612361700000|2021-02-03 14:15:00|13545.7|13543.7|13529.3|13527.3|13546.8|13544.8|13527.2|13525.2|1207
1612362000000|2021-02-03 14:20:00|13530.2|13528.2|13542.3|13540.3|13542.6|13540.6|13530.2|13528.2|1310
1612362300000|2021-02-03 14:25:00|13542.5|13540.5|13545.3|13543.3|13550.6|13548.6|13539.2|13537.2|1809
1612362600000|2021-02-03 14:30:00|13544.8|13543.8|13525.7|13524.7|13560.7|13559.7|13485.8|13484.8|21086
1612362900000|2021-02-03 14:35:00|13527.5|13526.5|13478.5|13477.5|13535.7|13534.7|13477.3|13476.3|14048
1612363200000|2021-02-03 14:40:00|13477.5|13476.5|13498.6|13497.6|13511|13510|13477.3|13476.3|8359
1612363500000|2021-02-03 14:45:00|13498.5|13497.5|13503.5|13502.5|13517.7|13516.7|13485|13484|8922
1612363800000|2021-02-03 14:50:00|13503|13502|13507|13506|13512.7|13511.7|13487|13486|7053
1612364100000|2021-02-03 14:55:00|13507.8|13506.8|13540.2|13539.2|13541.1|13540.1|13502.3|13501.3|7029
1612364400000|2021-02-03 15:00:00|13545.2|13544.2|13529.5|13528.5|13546.1|13545.1|13513.5|13512.5|10259
1612364700000|2021-02-03 15:05:00|13529|13528|13493|13492|13532.7|13531.7|13490.3|13489.3|7045
1612365000000|2021-02-03 15:10:00|13492.4|13491.4|13471.6|13470.6|13494|13493|13457.4|13456.4|12678
1612365300000|2021-02-03 15:15:00|13471.9|13470.9|13443.9|13442.9|13488.5|13487.5|13442.6|13441.6|9467
1612365600000|2021-02-03 15:20:00|13444.1|13443.1|13444.1|13443.1|13453.9|13452.9|13425.9|13424.9|11348
1612365900000|2021-02-03 15:25:00|13444.5|13443.5|13410.6|13409.6|13449.4|13448.4|13407.9|13406.9|10683
1612366200000|2021-02-03 15:30:00|13409.9|13408.9|13426.1|13425.1|13447.9|13446.9|13407.9|13406.9|9327
1612366500000|2021-02-03 15:35:00|13425.5|13424.5|13428.1|13427.1|13435.1|13434.1|13404.4|13403.4|7585
1612366800000|2021-02-03 15:40:00|13428|13427|13446.8|13445.8|13458.5|13457.5|13425.4|13424.4|7739
1612367100000|2021-02-03 15:45:00|13446.9|13445.9|13435.1|13434.1|13453.9|13452.9|13435.1|13434.1|4907
1612367400000|2021-02-03 15:50:00|13435.4|13434.4|13444.4|13443.4|13457.9|13456.9|13417|13416|8460
1612367700000|2021-02-03 15:55:00|13444.6|13443.6|13439.6|13438.6|13449.8|13448.8|13435.6|13434.6|4305
1612368000000|2021-02-03 16:00:00|13441.1|13440.1|13449.4|13448.4|13457.1|13456.1|13437.1|13436.1|4387
1612368300000|2021-02-03 16:05:00|13449.6|13448.6|13454.1|13453.1|13461.6|13460.6|13446.8|13445.8|5197
1612368600000|2021-02-03 16:10:00|13454.6|13453.6|13439.8|13438.8|13455.5|13454.5|13429.5|13428.5|4794
1612368900000|2021-02-03 16:15:00|13440.3|13439.3|13447.4|13446.4|13450.6|13449.6|13438.4|13437.4|3493
1612369200000|2021-02-03 16:20:00|13447.1|13446.1|13451.9|13450.9|13461.4|13460.4|13441.6|13440.6|4058
1612369500000|2021-02-03 16:25:00|13452.1|13451.1|13442.4|13441.4|13455.6|13454.6|13436.6|13435.6|3964
1612369800000|2021-02-03 16:30:00|13443.3|13442.3|13452.6|13451.6|13455.4|13454.4|13431.4|13430.4|4946
1612370100000|2021-02-03 16:35:00|13453.1|13452.1|13463.9|13462.9|13466.4|13465.4|13446.6|13445.6|4003
1612370400000|2021-02-03 16:40:00|13464.1|13463.1|13470.9|13469.9|13471.5|13470.5|13458.4|13457.4|3752
1612370700000|2021-02-03 16:45:00|13471.3|13470.3|13467.3|13466.3|13472.4|13471.4|13463.3|13462.3|2923
1612371000000|2021-02-03 16:50:00|13467.6|13466.6|13467.1|13466.1|13473.6|13472.6|13457.6|13456.6|3570
1612371300000|2021-02-03 16:55:00|13467.4|13466.4|13483.1|13482.1|13487|13486|13464|13463|5016
1612371600000|2021-02-03 17:00:00|13483.8|13482.8|13485.1|13484.1|13489.3|13488.3|13480.6|13479.6|4166
1612371900000|2021-02-03 17:05:00|13484.9|13483.9|13488.1|13487.1|13492.3|13491.3|13484.6|13483.6|3293
1612372200000|2021-02-03 17:10:00|13487.6|13486.6|13483.1|13482.1|13489|13488|13480.1|13479.1|4284
1612372500000|2021-02-03 17:15:00|13483.6|13482.6|13486.6|13485.6|13493.4|13492.4|13483.4|13482.4|3777
1612372800000|2021-02-03 17:20:00|13486.5|13485.5|13487.1|13486.1|13492.9|13491.9|13484.4|13483.4|2712
1612373100000|2021-02-03 17:25:00|13487|13486|13485.1|13484.1|13490.8|13489.8|13484|13483|1555
1612373400000|2021-02-03 17:30:00|13485.6|13484.6|13472.5|13471.5|13488.4|13487.4|13467.8|13466.8|3637
1612373700000|2021-02-03 17:35:00|13472.6|13471.6|13491.3|13490.3|13491.6|13490.6|13469.6|13468.6|3044
1612374000000|2021-02-03 17:40:00|13491.9|13490.9|13497|13496|13503.5|13502.5|13491.6|13490.6|4139
1612374300000|2021-02-03 17:45:00|13497.2|13496.2|13496.7|13495.7|13505.4|13504.4|13494.7|13493.7|3528
1612374600000|2021-02-03 17:50:00|13497|13496|13498.6|13497.6|13502.7|13501.7|13496|13495|2490
1612374900000|2021-02-03 17:55:00|13499|13498|13494.6|13493.6|13499|13498|13487.2|13486.2|2726
1612375200000|2021-02-03 18:00:00|13494.4|13493.4|13489.2|13488.2|13501|13500|13488.7|13487.7|2481
1612375500000|2021-02-03 18:05:00|13490.2|13489.2|13487.7|13486.7|13497.6|13496.6|13482.5|13481.5|3218
1612375800000|2021-02-03 18:10:00|13488|13487|13483|13482|13497.2|13496.2|13481.2|13480.2|3386
1612376100000|2021-02-03 18:15:00|13482.9|13481.9|13477.1|13476.1|13487.7|13486.7|13472.7|13471.7|3740
1612376400000|2021-02-03 18:20:00|13477|13476|13488.2|13487.2|13490.7|13489.7|13473.6|13472.6|3060
1612376700000|2021-02-03 18:25:00|13488.6|13487.6|13486.5|13485.5|13489.6|13488.6|13479.2|13478.2|1742
1612377000000|2021-02-03 18:30:00|13485.9|13484.9|13482.2|13481.2|13488.7|13487.7|13475.7|13474.7|2182
1612377300000|2021-02-03 18:35:00|13482|13481|13497.5|13496.5|13500|13499|13481|13480|3425
1612377600000|2021-02-03 18:40:00|13497.6|13496.6|13507.2|13506.2|13508.1|13507.1|13495.2|13494.2|2840
1612377900000|2021-02-03 18:45:00|13507.1|13506.1|13506.7|13505.7|13509.5|13508.5|13505|13504|2280
1612378200000|2021-02-03 18:50:00|13507.5|13506.5|13499.4|13498.4|13509.1|13508.1|13498.1|13497.1|2573
1612378500000|2021-02-03 18:55:00|13499.5|13498.5|13501.1|13500.1|13502.7|13501.7|13493.4|13492.4|2528
1612378800000|2021-02-03 19:00:00|13501.5|13500.5|13498.6|13497.6|13504.7|13503.7|13496.4|13495.4|2785
1612379100000|2021-02-03 19:05:00|13498.7|13497.7|13501.2|13500.2|13506|13505|13497.7|13496.7|2432
1612379400000|2021-02-03 19:10:00|13501.5|13500.5|13495.2|13494.2|13502.5|13501.5|13494.7|13493.7|1704
1612379700000|2021-02-03 19:15:00|13495.5|13494.5|13486.2|13485.2|13496.2|13495.2|13484.1|13483.1|2534
1612380000000|2021-02-03 19:20:00|13486.5|13485.5|13499.7|13498.7|13500.9|13499.9|13486.2|13485.2|2738
1612380300000|2021-02-03 19:25:00|13499.6|13498.6|13499|13498|13501.5|13500.5|13495|13494|1560
1612380600000|2021-02-03 19:30:00|13498.9|13497.9|13499.5|13498.5|13503.1|13502.1|13497|13496|1419
1612380900000|2021-02-03 19:35:00|13499.7|13498.7|13497.2|13496.2|13504.5|13503.5|13496.7|13495.7|2401
1612381200000|2021-02-03 19:40:00|13497.4|13496.4|13488|13487|13499.2|13498.2|13481.2|13480.2|2886
1612381500000|2021-02-03 19:45:00|13487.6|13486.6|13482|13481|13493.5|13492.5|13477.5|13476.5|2601
1612381800000|2021-02-03 19:50:00|13482.5|13481.5|13482.1|13481.1|13485.7|13484.7|13476|13475|3324
1612382100000|2021-02-03 19:55:00|13482.2|13481.2|13463.5|13462.5|13486|13485|13463.5|13462.5|3322
1612382400000|2021-02-03 20:00:00|13462.2|13461.2|13455.2|13454.2|13467.5|13466.5|13449.7|13448.7|5147
1612382700000|2021-02-03 20:05:00|13455|13454|13467.7|13466.7|13470.2|13469.2|13452.5|13451.5|3149
1612383000000|2021-02-03 20:10:00|13467.2|13466.2|13462.5|13461.5|13467.4|13466.4|13456.1|13455.1|3135
1612383300000|2021-02-03 20:15:00|13463|13462|13433.5|13432.5|13471|13470|13433|13432|5831
1612383600000|2021-02-03 20:20:00|13434.1|13433.1|13444.4|13443.4|13450.4|13449.4|13428.1|13427.1|5387
1612383900000|2021-02-03 20:25:00|13444.9|13443.9|13427.9|13426.9|13447.6|13446.6|13420.9|13419.9|4556
1612384200000|2021-02-03 20:30:00|13427.4|13426.4|13443.4|13442.4|13444.6|13443.6|13422.1|13421.1|6245
1612384500000|2021-02-03 20:35:00|13443.1|13442.1|13433.8|13432.8|13445.4|13444.4|13433.8|13432.8|4298
1612384800000|2021-02-03 20:40:00|13433.1|13432.1|13443.4|13442.4|13455.3|13454.3|13432.4|13431.4|4982
1612385100000|2021-02-03 20:45:00|13443.5|13442.5|13435.3|13434.3|13451.6|13450.6|13426.1|13425.1|4205
1612385400000|2021-02-03 20:50:00|13429.5|13428.5|13422.8|13421.8|13435.4|13434.4|13416.6|13415.6|8040
1612385700000|2021-02-03 20:55:00|13424.4|13423.4|13402|13401|13430.1|13429.1|13401.5|13400.5|10233
1612386000000|2021-02-03 21:00:00|13402.1|13401.1|13412.9|13410.9|13423.5|13421.5|13400.3|13398.5|6639
1612386300000|2021-02-03 21:05:00|13413|13411|13417.3|13415.3|13421.4|13419.4|13407.8|13405.8|2720
1612386600000|2021-02-03 21:10:00|13417.8|13415.8|13415.9|13410.9|13420.5|13418.5|13406.5|13404.5|2157
1612386900000|2021-02-03 21:15:00|13415.8|13410.8|13420.7|13415.7|13422.8|13417.8|13413.9|13408.9|1
1612387200000|2021-02-03 21:20:00|13420.8|13415.8|13421.9|13416.9|13422.6|13417.6|13419|13414|0
1612387500000|2021-02-03 21:25:00|13421.7|13416.7|13418.1|13413.1|13422.5|13417.5|13418|13413|0
1612387800000|2021-02-03 21:30:00|13417|13415|13417.8|13415.8|13419|13417|13410.8|13408.8|658
1612388100000|2021-02-03 21:35:00|13418.3|13416.3|13415.5|13413.5|13420.3|13418.3|13414.3|13412.3|320
1612388400000|2021-02-03 21:40:00|13414.3|13412.3|13415.5|13413.5|13415.8|13413.8|13413.3|13411.3|239
1612388700000|2021-02-03 21:45:00|13415.3|13413.3|13419.3|13417.3|13421.3|13419.3|13414.8|13412.8|315
1612389000000|2021-02-03 21:50:00|13418.8|13416.8|13423|13421|13423.5|13421.5|13417.8|13415.8|296
1612389300000|2021-02-03 21:55:00|13424.3|13422.3|13431.5|13426.5|13431.5|13427.8|13422.8|13420.8|554
1612389600000|2021-02-03 22:00:00|13431.3|13426.3|13434.5|13429.5|13435.6|13430.6|13431.3|13426.3|1
1612389900000|2021-02-03 22:05:00|13434.6|13429.6|13431.1|13426.1|13434.6|13429.6|13430.4|13425.4|0
1612390200000|2021-02-03 22:10:00|13431.3|13426.3|13431.7|13426.7|13431.7|13426.7|13431.3|13426.3|0
1612390500000|2021-02-03 22:15:00|13431.8|13426.8|13431.6|13426.6|13431.9|13426.9|13431.5|13426.5|0
1612390800000|2021-02-03 22:20:00|13431.8|13426.8|13432.5|13427.5|13433.8|13428.8|13431.2|13426.2|0
1612391100000|2021-02-03 22:25:00|13432.6|13427.6|13436.8|13431.8|13436.8|13431.8|13432.5|13427.5|0
1612391400000|2021-02-03 22:30:00|13437|13432|13437.9|13432.9|13438.7|13433.7|13436.6|13431.6|0
1612391700000|2021-02-03 22:35:00|13437.8|13432.8|13439.4|13434.4|13439.4|13434.4|13437.8|13432.8|0
1612392000000|2021-02-03 22:40:00|13439.3|13434.3|13440|13435|13440.3|13435.3|13439.3|13434.3|0
1612392300000|2021-02-03 22:45:00|13440.1|13435.1|13438.3|13433.3|13440.2|13435.2|13438.1|13433.1|0
1612392600000|2021-02-03 22:50:00|13435.9|13430.9|13438.9|13433.9|13438.9|13433.9|13435.8|13430.8|0
1612392900000|2021-02-03 22:55:00|13438.8|13433.8|13450.3|13445.3|13452.1|13447.1|13438.6|13433.6|0
1612393200000|2021-02-03 23:00:00|13451.3|13449.3|13459.7|13457.7|13460.3|13458.3|13444.8|13442.8|1094
1612393500000|2021-02-03 23:05:00|13460.2|13458.2|13455.5|13453.5|13464.3|13462.3|13455.2|13453.2|680
1612393800000|2021-02-03 23:10:00|13457.5|13455.5|13457|13455|13458.5|13456.5|13453.4|13451.4|281
1612394100000|2021-02-03 23:15:00|13457.2|13455.2|13459.3|13457.3|13464.4|13462.4|13455.3|13453.3|398
1612394400000|2021-02-03 23:20:00|13459.4|13457.4|13456.5|13454.5|13461.8|13459.8|13453.7|13451.7|430
1612394700000|2021-02-03 23:25:00|13456|13454|13457.3|13455.3|13457.9|13455.9|13454.4|13452.4|347
1612395000000|2021-02-03 23:30:00|13457|13455|13450.9|13448.9|13457.9|13455.9|13445.4|13443.4|650
1612395300000|2021-02-03 23:35:00|13451|13449|13453.7|13451.7|13454.7|13452.7|13447.5|13445.5|168
1612395600000|2021-02-03 23:40:00|13452.5|13450.5|13455.9|13453.9|13457.7|13455.7|13451.9|13449.9|129
1612395900000|2021-02-03 23:45:00|13456.2|13454.2|13451.7|13449.7|13456.3|13454.3|13447.8|13445.8|187
1612396200000|2021-02-03 23:50:00|13451.5|13449.5|13451|13449|13455.5|13453.5|13449.5|13447.5|137
1612396500000|2021-02-03 23:55:00|13451.2|13449.2|13456|13454|13456.9|13454.9|13449.8|13447.8|185
1612396800000|2021-02-04 00:00:00|13455.9|13453.9|13451.2|13449.2|13457.4|13455.4|13446.8|13444.8|243
1612397100000|2021-02-04 00:05:00|13451.5|13449.5|13453.8|13451.8|13455.5|13453.5|13448.8|13446.8|179
1612397400000|2021-02-04 00:10:00|13453.7|13451.7|13454|13452|13455.4|13453.4|13451.2|13449.2|193
1612397700000|2021-02-04 00:15:00|13454.2|13452.2|13453.4|13451.4|13454.7|13452.7|13450.4|13448.4|147
1612398000000|2021-02-04 00:20:00|13453|13451|13453.3|13451.3|13453.7|13451.7|13447.9|13445.9|331
1612398300000|2021-02-04 00:25:00|13453.2|13451.2|13451.4|13449.4|13457.9|13455.9|13450.7|13448.7|318
1612398600000|2021-02-04 00:30:00|13452.4|13450.4|13451.9|13449.9|13455|13453|13450.4|13448.4|150
1612398900000|2021-02-04 00:35:00|13451.4|13449.4|13449.7|13447.7|13452.2|13450.2|13445.9|13443.9|252
1612399200000|2021-02-04 00:40:00|13449.5|13447.5|13443.5|13441.5|13449.5|13447.5|13441.7|13439.7|401
1612399500000|2021-02-04 00:45:00|13443.8|13441.8|13433.2|13431.2|13445.7|13443.7|13431|13429|783
1612399800000|2021-02-04 00:50:00|13432.5|13430.5|13431|13429|13437.4|13435.4|13428.7|13426.7|465
1612400100000|2021-02-04 00:55:00|13430.9|13428.9|13429.4|13427.4|13433.8|13431.8|13428.5|13426.5|399
1612400400000|2021-02-04 01:00:00|13429.3|13427.3|13441.3|13439.3|13444.7|13442.7|13429.2|13427.2|533
1612400700000|2021-02-04 01:05:00|13441.4|13439.4|13438.7|13436.7|13445.8|13443.8|13437.9|13435.9|364
1612401000000|2021-02-04 01:10:00|13438.9|13436.9|13432|13430|13439|13437|13431.7|13429.7|288
1612401300000|2021-02-04 01:15:00|13431.8|13429.8|13432.2|13430.2|13436|13434|13426.5|13424.5|463
1612401600000|2021-02-04 01:20:00|13432.3|13430.3|13434.4|13432.4|13435.2|13433.2|13430.9|13428.9|172
1612401900000|2021-02-04 01:25:00|13434.7|13432.7|13433.9|13431.9|13435.4|13433.4|13430.8|13428.8|107
1612402200000|2021-02-04 01:30:00|13433.7|13431.7|13439.3|13437.3|13441.7|13439.7|13430.9|13428.9|299
1612402500000|2021-02-04 01:35:00|13439.9|13437.9|13432.4|13430.4|13440.7|13438.7|13430.2|13428.2|268
1612402800000|2021-02-04 01:40:00|13431.8|13429.8|13439.5|13437.5|13440.3|13438.3|13429.4|13427.4|304
1612403100000|2021-02-04 01:45:00|13439.7|13437.7|13440.9|13438.9|13446.4|13444.4|13438.5|13436.5|425
1612403400000|2021-02-04 01:50:00|13441|13439|13436.7|13434.7|13442.9|13440.9|13435.2|13433.2|240
1612403700000|2021-02-04 01:55:00|13436.4|13434.4|13438.3|13436.3|13440.9|13438.9|13434|13432|222
1612404000000|2021-02-04 02:00:00|13438.2|13436.2|13443.7|13441.7|13448.2|13446.2|13438.2|13436.2|347
1612404300000|2021-02-04 02:05:00|13443.8|13441.8|13449.7|13447.7|13450.5|13448.5|13441.7|13439.7|209
1612404600000|2021-02-04 02:10:00|13450.2|13448.2|13458|13456|13459|13457|13448.4|13446.4|526
1612404900000|2021-02-04 02:15:00|13457.7|13455.7|13456.8|13454.8|13458.3|13456.3|13453.7|13451.7|342
1612405200000|2021-02-04 02:20:00|13457|13455|13454.8|13452.8|13457.4|13455.4|13453.4|13451.4|150
1612405500000|2021-02-04 02:25:00|13454.9|13452.9|13454.4|13452.4|13456.8|13454.8|13452.7|13450.7|169
1612405800000|2021-02-04 02:30:00|13454.5|13452.5|13450|13448|13454.9|13452.9|13449.7|13447.7|183
1612406100000|2021-02-04 02:35:00|13450.2|13448.2|13450.2|13448.2|13451.9|13449.9|13448.7|13446.7|168
1612406400000|2021-02-04 02:40:00|13450|13448|13449.9|13447.9|13453|13451|13449|13447|179
1612406700000|2021-02-04 02:45:00|13450.2|13448.2|13447.7|13445.7|13450.2|13448.2|13445|13443|345
1612407000000|2021-02-04 02:50:00|13447.8|13445.8|13442.4|13440.4|13447.9|13445.9|13441.7|13439.7|247
1612407300000|2021-02-04 02:55:00|13442.7|13440.7|13446.9|13444.9|13447.4|13445.4|13441.8|13439.8|130
1612407600000|2021-02-04 03:00:00|13447.2|13445.2|13449.5|13447.5|13450.2|13448.2|13442.9|13440.9|187
1612407900000|2021-02-04 03:05:00|13449.8|13447.8|13445.2|13443.2|13449.8|13447.8|13444|13442|103
1612408200000|2021-02-04 03:10:00|13445|13443|13445.3|13443.3|13451.5|13449.5|13443.7|13441.7|155
1612408500000|2021-02-04 03:15:00|13445.4|13443.4|13437|13435|13446.5|13444.5|13434.7|13432.7|370
1612408800000|2021-02-04 03:20:00|13437.5|13435.5|13420.3|13418.3|13438.2|13436.2|13420.3|13418.3|733
1612409100000|2021-02-04 03:25:00|13420.5|13418.5|13422.8|13420.8|13422.8|13420.8|13411.7|13409.7|730
1612409400000|2021-02-04 03:30:00|13422.7|13420.7|13412.4|13410.4|13423.4|13421.4|13409.7|13407.7|461
1612409700000|2021-02-04 03:35:00|13412.3|13410.3|13410.3|13408.3|13419.7|13417.7|13409.2|13407.2|334
1612410000000|2021-02-04 03:40:00|13410.2|13408.2|13385.7|13383.7|13411.9|13409.9|13376.8|13374.8|1855
1612410300000|2021-02-04 03:45:00|13385|13383|13385.9|13383.9|13388.7|13386.7|13370.2|13368.2|1062
1612410600000|2021-02-04 03:50:00|13385.7|13383.7|13385.7|13383.7|13391.7|13389.7|13383.7|13381.7|522
1612410900000|2021-02-04 03:55:00|13385.5|13383.5|13381.9|13379.9|13389.3|13387.3|13375.8|13373.8|434
1612411200000|2021-02-04 04:00:00|13381.8|13379.8|13388.3|13386.3|13390|13388|13374.8|13372.8|656
1612411500000|2021-02-04 04:05:00|13388.2|13386.2|13388.3|13386.3|13391.8|13389.8|13381.9|13379.9|441
1612411800000|2021-02-04 04:10:00|13387.9|13385.9|13388|13386|13392.4|13390.4|13387.5|13385.5|349
1612412100000|2021-02-04 04:15:00|13388.2|13386.2|13380.9|13378.9|13389|13387|13380.2|13378.2|335
1612412400000|2021-02-04 04:20:00|13381|13379|13386|13384|13390.9|13388.9|13379.3|13377.3|389
1612412700000|2021-02-04 04:25:00|13386.2|13384.2|13388.8|13386.8|13390.5|13388.5|13382.8|13380.8|278
1612413000000|2021-02-04 04:30:00|13388.7|13386.7|13385|13383|13388.8|13386.8|13383.4|13381.4|177
1612413300000|2021-02-04 04:35:00|13385.2|13383.2|13387.4|13385.4|13387.4|13385.4|13380.3|13378.3|288
1612413600000|2021-02-04 04:40:00|13387.3|13385.3|13385.5|13383.5|13387.3|13385.3|13382.2|13380.2|110
1612413900000|2021-02-04 04:45:00|13385.7|13383.7|13383|13381|13386.2|13384.2|13382.7|13380.7|155
1612414200000|2021-02-04 04:50:00|13382.9|13380.9|13378.5|13376.5|13383.9|13381.9|13373.5|13371.5|515
1612414500000|2021-02-04 04:55:00|13378.8|13376.8|13375.7|13373.7|13379.5|13377.5|13374.4|13372.4|236
1612414800000|2021-02-04 05:00:00|13374.9|13372.9|13374.7|13372.7|13378.8|13376.8|13368.7|13366.7|688
1612415100000|2021-02-04 05:05:00|13374.8|13372.8|13359.8|13357.8|13375.4|13373.4|13358.8|13356.8|881
1612415400000|2021-02-04 05:10:00|13359.9|13357.9|13362.9|13360.9|13373|13371|13359.5|13357.5|444
1612415700000|2021-02-04 05:15:00|13362.5|13360.5|13368|13366|13369.9|13367.9|13357.9|13355.9|395
1612416000000|2021-02-04 05:20:00|13368.2|13366.2|13369.2|13367.2|13372.7|13370.7|13364.5|13362.5|226
1612416300000|2021-02-04 05:25:00|13369|13367|13366.3|13364.3|13369.7|13367.7|13362.9|13360.9|147
1612416600000|2021-02-04 05:30:00|13365.7|13363.7|13371.8|13369.8|13374.7|13372.7|13363|13361|259
1612416900000|2021-02-04 05:35:00|13372.3|13370.3|13371.8|13369.8|13374.9|13372.9|13369.3|13367.3|389
1612417200000|2021-02-04 05:40:00|13371.5|13369.5|13385|13383|13385.4|13383.4|13370.4|13368.4|855
1612417500000|2021-02-04 05:45:00|13384.9|13382.9|13386.9|13384.9|13388.2|13386.2|13379.3|13377.3|360
1612417800000|2021-02-04 05:50:00|13386.8|13384.8|13382.5|13380.5|13387.2|13385.2|13381|13379|287
1612418100000|2021-02-04 05:55:00|13383.3|13381.3|13394.2|13392.2|13396.5|13394.5|13381.5|13379.5|552
1612418400000|2021-02-04 06:00:00|13395.7|13393.7|13383.2|13381.2|13396.3|13394.3|13381.2|13379.2|533
1612418700000|2021-02-04 06:05:00|13383.4|13381.4|13386.7|13384.7|13388.7|13386.7|13382|13380|189
1612419000000|2021-02-04 06:10:00|13386.4|13384.4|13390.5|13388.5|13390.7|13388.7|13384.4|13382.4|194
1612419300000|2021-02-04 06:15:00|13390.2|13388.2|13413.2|13411.2|13415.9|13413.9|13389.9|13387.9|974
1612419600000|2021-02-04 06:20:00|13413|13411|13407.2|13405.2|13416.7|13414.7|13405.9|13403.9|550
1612419900000|2021-02-04 06:25:00|13408|13406|13408.5|13406.5|13409.2|13407.2|13404.5|13402.5|272
1612420200000|2021-02-04 06:30:00|13408.4|13406.4|13403.5|13401.5|13410.4|13408.4|13400.3|13398.3|334
1612420500000|2021-02-04 06:35:00|13403.2|13401.2|13402.3|13400.3|13406.4|13404.4|13400.5|13398.5|161
1612420800000|2021-02-04 06:40:00|13402.2|13400.2|13400.8|13398.8|13403.4|13401.4|13396.3|13394.3|277
1612421100000|2021-02-04 06:45:00|13400.5|13398.5|13409.8|13407.8|13410.3|13408.3|13400.5|13398.5|280
1612421400000|2021-02-04 06:50:00|13409.7|13407.7|13429.5|13427.5|13431.2|13429.2|13409.5|13407.5|934
1612421700000|2021-02-04 06:55:00|13430.2|13428.2|13436.4|13434.4|13437.7|13435.7|13429.8|13427.8|596
1612422000000|2021-02-04 07:00:00|13436.5|13434.5|13442|13440|13448|13446|13434.5|13432.5|902
1612422300000|2021-02-04 07:05:00|13441.8|13439.8|13435.7|13433.7|13442.9|13440.9|13434|13432|413
1612422600000|2021-02-04 07:10:00|13435.5|13433.5|13439.8|13437.8|13445.5|13443.5|13435.4|13433.4|456
1612422900000|2021-02-04 07:15:00|13438.9|13436.9|13458.7|13456.7|13462.9|13460.9|13438.8|13436.8|1224
1612423200000|2021-02-04 07:20:00|13458.3|13456.3|13443.7|13441.7|13458.3|13456.3|13440.2|13438.2|627
1612423500000|2021-02-04 07:25:00|13443.8|13441.8|13436.8|13434.8|13444.3|13442.3|13435|13433|324
1612423800000|2021-02-04 07:30:00|13437.5|13435.5|13436|13434|13441.2|13439.2|13435.4|13433.4|328
1612424100000|2021-02-04 07:35:00|13435.8|13433.8|13440.2|13438.2|13445.8|13443.8|13435.5|13433.5|418
1612424400000|2021-02-04 07:40:00|13440|13438|13439.9|13437.9|13447.5|13445.5|13437.7|13435.7|328
1612424700000|2021-02-04 07:45:00|13439.4|13437.4|13435.7|13433.7|13442.5|13440.5|13434.2|13432.2|346
1612425000000|2021-02-04 07:50:00|13435.3|13433.3|13424.2|13422.2|13440.4|13438.4|13421.7|13419.7|653
1612425300000|2021-02-04 07:55:00|13424.3|13422.3|13429.7|13427.7|13431.3|13429.3|13423.2|13421.2|612
1612425600000|2021-02-04 08:00:00|13429.9|13427.9|13430.9|13428.9|13437.3|13435.3|13426.4|13424.4|1075
1612425900000|2021-02-04 08:05:00|13430.8|13428.8|13433|13431|13438.9|13436.9|13428.9|13426.9|964
1612426200000|2021-02-04 08:10:00|13432.9|13430.9|13443.9|13441.9|13445.9|13443.9|13431|13429|771
1612426500000|2021-02-04 08:15:00|13443.8|13441.8|13452.3|13450.3|13452.5|13450.5|13440.2|13438.2|910
1612426800000|2021-02-04 08:20:00|13451.9|13449.9|13449.2|13447.2|13453.2|13451.2|13442.9|13440.9|754
1612427100000|2021-02-04 08:25:00|13448.9|13446.9|13452.7|13450.7|13454.8|13452.8|13442.8|13440.8|535
1612427400000|2021-02-04 08:30:00|13452.4|13450.4|13462|13460|13465.5|13463.5|13451.4|13449.4|1273
1612427700000|2021-02-04 08:35:00|13461.4|13459.4|13458.2|13456.2|13464.5|13462.5|13456.7|13454.7|531
1612428000000|2021-02-04 08:40:00|13457.8|13455.8|13451.3|13449.3|13459.2|13457.2|13449.5|13447.5|516
1612428300000|2021-02-04 08:45:00|13451.2|13449.2|13461.8|13459.8|13462.7|13460.7|13450.5|13448.5|545
1612428600000|2021-02-04 08:50:00|13461.7|13459.7|13463.7|13461.7|13464.3|13462.3|13455.8|13453.8|606
1612428900000|2021-02-04 08:55:00|13463.5|13461.5|13456.9|13454.9|13469.2|13467.2|13454.5|13452.5|595
1612429200000|2021-02-04 09:00:00|13456.7|13454.7|13456.7|13454.7|13458.8|13456.8|13453.5|13451.5|380
1612429500000|2021-02-04 09:05:00|13456.5|13454.5|13451|13449|13457.2|13455.2|13450.2|13448.2|336
1612429800000|2021-02-04 09:10:00|13451.2|13449.2|13453.8|13451.8|13454.2|13452.2|13447.8|13445.8|465
1612430100000|2021-02-04 09:15:00|13452.9|13450.9|13452.2|13450.2|13457.7|13455.7|13450.7|13448.7|284
1612430400000|2021-02-04 09:20:00|13452.3|13450.3|13453.2|13451.2|13459.4|13457.4|13451.3|13449.3|209
1612430700000|2021-02-04 09:25:00|13453.8|13451.8|13452.8|13450.8|13456.2|13454.2|13450.7|13448.7|248
1612431000000|2021-02-04 09:30:00|13452.7|13450.7|13453.3|13451.3|13458|13456|13451.7|13449.7|204
1612431300000|2021-02-04 09:35:00|13453.2|13451.2|13456|13454|13456.9|13454.9|13451.5|13449.5|156
1612431600000|2021-02-04 09:40:00|13455.9|13453.9|13453.8|13451.8|13456|13454|13450.7|13448.7|218
1612431900000|2021-02-04 09:45:00|13453.4|13451.4|13451.3|13449.3|13454.9|13452.9|13450.3|13448.3|181
1612432200000|2021-02-04 09:50:00|13451.4|13449.4|13450.2|13448.2|13453.2|13451.2|13450|13448|267
1612432500000|2021-02-04 09:55:00|13450.3|13448.3|13452.7|13450.7|13454.5|13452.5|13450.3|13448.3|214
1612432800000|2021-02-04 10:00:00|13453|13451|13448.2|13446.2|13453.3|13451.3|13443.9|13441.9|465
1612433100000|2021-02-04 10:05:00|13448.3|13446.3|13452.2|13450.2|13453|13451|13445.5|13443.5|277
1612433400000|2021-02-04 10:10:00|13452|13450|13448.9|13446.9|13455|13453|13447.7|13445.7|219
1612433700000|2021-02-04 10:15:00|13448.7|13446.7|13450.2|13448.2|13453.2|13451.2|13448.7|13446.7|125
1612434000000|2021-02-04 10:20:00|13450.3|13448.3|13448.9|13446.9|13451.7|13449.7|13447.3|13445.3|156
1612434300000|2021-02-04 10:25:00|13449.2|13447.2|13455.7|13453.7|13456.2|13454.2|13448.7|13446.7|145
1612434600000|2021-02-04 10:30:00|13455.8|13453.8|13455.9|13453.9|13456.9|13454.9|13452.2|13450.2|176
1612434900000|2021-02-04 10:35:00|13456|13454|13456.9|13454.9|13460.4|13458.4|13455.3|13453.3|357
1612435200000|2021-02-04 10:40:00|13456.7|13454.7|13457.7|13455.7|13457.9|13455.9|13453.7|13451.7|157
1612435500000|2021-02-04 10:45:00|13457.2|13455.2|13461.3|13459.3|13461.4|13459.4|13455.2|13453.2|231
1612435800000|2021-02-04 10:50:00|13461.4|13459.4|13460.3|13458.3|13465.2|13463.2|13459.7|13457.7|509
1612436100000|2021-02-04 10:55:00|13460.4|13458.4|13460.5|13458.5|13463.7|13461.7|13459.2|13457.2|209
1612436400000|2021-02-04 11:00:00|13460.7|13458.7|13460.9|13458.9|13461.5|13459.5|13457.2|13455.2|194
1612436700000|2021-02-04 11:05:00|13461|13459|13457.9|13455.9|13463.7|13461.7|13457.9|13455.9|218
1612437000000|2021-02-04 11:10:00|13457.8|13455.8|13458.7|13456.7|13461.2|13459.2|13457.2|13455.2|206
1612437300000|2021-02-04 11:15:00|13458.5|13456.5|13458.8|13456.8|13461.4|13459.4|13457.4|13455.4|155
1612437600000|2021-02-04 11:20:00|13458.9|13456.9|13457.5|13455.5|13459.2|13457.2|13456.2|13454.2|188
1612437900000|2021-02-04 11:25:00|13457.3|13455.3|13458.3|13456.3|13461.4|13459.4|13456.7|13454.7|269
1612438200000|2021-02-04 11:30:00|13458.4|13456.4|13459.5|13457.5|13460.8|13458.8|13458.4|13456.4|259
1612438500000|2021-02-04 11:35:00|13459.4|13457.4|13460|13458|13462.4|13460.4|13457.5|13455.5|205
1612438800000|2021-02-04 11:40:00|13459.9|13457.9|13445.8|13443.8|13460.8|13458.8|13445.8|13443.8|600
1612439100000|2021-02-04 11:45:00|13445.9|13443.9|13441.5|13439.5|13447.8|13445.8|13438.7|13436.7|752
1612439400000|2021-02-04 11:50:00|13441.3|13439.3|13432.5|13430.5|13441.3|13439.3|13431.5|13429.5|1025
1612439700000|2021-02-04 11:55:00|13432.7|13430.7|13436.9|13434.9|13438.5|13436.5|13431.3|13429.3|650
1612440000000|2021-02-04 12:00:00|13437|13435|13450.5|13448.5|13450.5|13448.5|13437|13435|945
1612440300000|2021-02-04 12:05:00|13450.7|13448.7|13457.7|13455.7|13463.2|13461.2|13447.7|13445.7|1080
1612440600000|2021-02-04 12:10:00|13457.5|13455.5|13459.9|13457.9|13462.4|13460.4|13457.5|13455.5|435
1612440900000|2021-02-04 12:15:00|13459.8|13457.8|13462.2|13460.2|13465.4|13463.4|13459.8|13457.8|576
1612441200000|2021-02-04 12:20:00|13462.4|13460.4|13454.3|13452.3|13463|13461|13454.3|13452.3|529
1612441500000|2021-02-04 12:25:00|13453.8|13451.8|13446.4|13444.4|13454.5|13452.5|13445.7|13443.7|875
1612441800000|2021-02-04 12:30:00|13446.5|13444.5|13451.3|13449.3|13452.9|13450.9|13444.7|13442.7|574
1612442100000|2021-02-04 12:35:00|13451.2|13449.2|13448.3|13446.3|13454.5|13452.5|13447.3|13445.3|353
1612442400000|2021-02-04 12:40:00|13448.7|13446.7|13457.9|13455.9|13458.5|13456.5|13448.4|13446.4|610
1612442700000|2021-02-04 12:45:00|13458|13456|13460.3|13458.3|13462.8|13460.8|13457.7|13455.7|391
1612443000000|2021-02-04 12:50:00|13460.4|13458.4|13459.5|13457.5|13462.2|13460.2|13456.9|13454.9|667
1612443300000|2021-02-04 12:55:00|13459.2|13457.2|13460.4|13458.4|13460.7|13458.7|13457.4|13455.4|388
1612443600000|2021-02-04 13:00:00|13460.2|13458.2|13459.5|13457.5|13466|13464|13455.4|13453.4|891
1612443900000|2021-02-04 13:05:00|13460.4|13458.4|13460.8|13458.8|13463.4|13461.4|13459.5|13457.5|428
1612444200000|2021-02-04 13:10:00|13461|13459|13472.8|13470.8|13475.5|13473.5|13460.8|13458.8|1544
1612444500000|2021-02-04 13:15:00|13473.2|13471.2|13472.5|13470.5|13475.8|13473.8|13471.2|13469.2|903
1612444800000|2021-02-04 13:20:00|13472.8|13470.8|13470.3|13468.3|13473|13471|13469.2|13467.2|479
1612445100000|2021-02-04 13:25:00|13470.4|13468.4|13468.4|13466.4|13474|13472|13466.5|13464.5|543
1612445400000|2021-02-04 13:30:00|13468.3|13466.3|13463|13461|13473.9|13471.9|13462.3|13460.3|901
1612445700000|2021-02-04 13:35:00|13462.9|13460.9|13459.8|13457.8|13464.8|13462.8|13458.7|13456.7|862
1612446000000|2021-02-04 13:40:00|13459.4|13457.4|13461|13459|13466.8|13464.8|13454.8|13452.8|812
1612446300000|2021-02-04 13:45:00|13461.2|13459.2|13466.7|13464.7|13468.4|13466.4|13460.4|13458.4|513
1612446600000|2021-02-04 13:50:00|13466.5|13464.5|13464.2|13462.2|13467.7|13465.7|13460.2|13458.2|655
1612446900000|2021-02-04 13:55:00|13464.3|13462.3|13463.9|13461.9|13466.8|13464.8|13460.5|13458.5|466
1612447200000|2021-02-04 14:00:00|13463.8|13461.8|13468|13466|13471.5|13469.5|13462.7|13460.7|831
1612447500000|2021-02-04 14:05:00|13468.4|13466.4|13465.4|13463.4|13470.8|13468.8|13462.8|13460.8|2890
1612447800000|2021-02-04 14:10:00|13465|13463|13465.5|13463.5|13468.8|13466.8|13462.4|13460.4|2598
1612448100000|2021-02-04 14:15:00|13465.4|13463.4|13453.3|13451.3|13468.8|13466.8|13442.8|13440.8|2110
1612448400000|2021-02-04 14:20:00|13453.2|13451.2|13454.2|13452.2|13456|13454|13447.9|13445.9|872
1612448700000|2021-02-04 14:25:00|13454.4|13452.4|13462.4|13460.4|13469.8|13467.8|13454|13452|1804
1612449000000|2021-02-04 14:30:00|13461.9|13460.9|13447.4|13446.4|13491.9|13490.9|13428.7|13427.7|16683
1612449300000|2021-02-04 14:35:00|13446.7|13445.7|13459.3|13458.3|13467.3|13466.3|13424.5|13423.5|13527
1612449600000|2021-02-04 14:40:00|13462.3|13461.3|13442.5|13441.5|13464.2|13463.2|13430.3|13429.3|9849
1612449900000|2021-02-04 14:45:00|13442.3|13441.3|13470.5|13469.5|13472.3|13471.3|13441.5|13440.5|9845
1612450200000|2021-02-04 14:50:00|13471.3|13470.3|13448.3|13447.3|13471.3|13470.3|13430.4|13429.4|9480
1612450500000|2021-02-04 14:55:00|13448.5|13447.5|13449.5|13448.5|13455.3|13454.3|13425.4|13424.4|7674
1612450800000|2021-02-04 15:00:00|13448.8|13447.8|13405|13404|13449.3|13448.3|13403.9|13402.9|11372
1612451100000|2021-02-04 15:05:00|13405.3|13404.3|13426.8|13425.8|13438.8|13437.8|13405.3|13404.3|8288
1612451400000|2021-02-04 15:10:00|13427.1|13426.1|13446.9|13445.9|13448.4|13447.4|13424.5|13423.5|6579
1612451700000|2021-02-04 15:15:00|13447|13446|13455.9|13454.9|13464.6|13463.6|13447|13446|6337
1612452000000|2021-02-04 15:20:00|13455.4|13454.4|13458.4|13457.4|13464.1|13463.1|13448.1|13447.1|5091
1612452300000|2021-02-04 15:25:00|13458.5|13457.5|13426.4|13425.4|13458.9|13457.9|13419.5|13418.5|8380
1612452600000|2021-02-04 15:30:00|13426.1|13425.1|13429.1|13428.1|13438.1|13437.1|13415.6|13414.6|6586
1612452900000|2021-02-04 15:35:00|13429.4|13428.4|13424.4|13423.4|13439.3|13438.3|13417.1|13416.1|5815
1612453200000|2021-02-04 15:40:00|13424.6|13423.6|13429.1|13428.1|13436.9|13435.9|13422.9|13421.9|3959
1612453500000|2021-02-04 15:45:00|13428.9|13427.9|13440.6|13439.6|13440.9|13439.9|13424.4|13423.4|4334
1612453800000|2021-02-04 15:50:00|13440.4|13439.4|13453.1|13452.1|13454.6|13453.6|13437.4|13436.4|5326
1612454100000|2021-02-04 15:55:00|13453.4|13452.4|13446.8|13445.8|13458.6|13457.6|13445.9|13444.9|3700
1612454400000|2021-02-04 16:00:00|13446.6|13445.6|13451.9|13450.9|13459.5|13458.5|13443.1|13442.1|4617
1612454700000|2021-02-04 16:05:00|13451.6|13450.6|13456.1|13455.1|13458.3|13457.3|13443.6|13442.6|3669
1612455000000|2021-02-04 16:10:00|13455.6|13454.6|13441.9|13440.9|13455.9|13454.9|13434.1|13433.1|4150
1612455300000|2021-02-04 16:15:00|13441.6|13440.6|13440.9|13439.9|13451.6|13450.6|13438.1|13437.1|3560
1612455600000|2021-02-04 16:20:00|13441|13440|13456.9|13455.9|13457.4|13456.4|13438.3|13437.3|2873
1612455900000|2021-02-04 16:25:00|13456.4|13455.4|13456.4|13455.4|13466.1|13465.1|13449.4|13448.4|4978
1612456200000|2021-02-04 16:30:00|13457.6|13456.6|13455.6|13454.6|13464.4|13463.4|13451|13450|3964
1612456500000|2021-02-04 16:35:00|13455.8|13454.8|13457.9|13456.9|13462.6|13461.6|13452.5|13451.5|2147
1612456800000|2021-02-04 16:40:00|13458.1|13457.1|13452.1|13451.1|13461.5|13460.5|13448.9|13447.9|2823
1612457100000|2021-02-04 16:45:00|13452|13451|13471.9|13470.9|13475.8|13474.8|13445.9|13444.9|5234
1612457400000|2021-02-04 16:50:00|13471.4|13470.4|13467.4|13466.4|13476.1|13475.1|13462|13461|3514
1612457700000|2021-02-04 16:55:00|13467.9|13466.9|13468.6|13467.6|13471.9|13470.9|13466.8|13465.8|1864
1612458000000|2021-02-04 17:00:00|13468.4|13467.4|13475.6|13474.6|13481.4|13480.4|13468.4|13467.4|3825
1612458300000|2021-02-04 17:05:00|13475.4|13474.4|13478.8|13477.8|13479.8|13478.8|13467.9|13466.9|2650
1612458600000|2021-02-04 17:10:00|13479.8|13478.8|13481.1|13480.1|13484.3|13483.3|13477.5|13476.5|2586
1612458900000|2021-02-04 17:15:00|13481|13480|13487.5|13486.5|13489.9|13488.9|13480.9|13479.9|2364
1612459200000|2021-02-04 17:20:00|13487.4|13486.4|13484|13483|13489.3|13488.3|13482.1|13481.1|2097
1612459500000|2021-02-04 17:25:00|13483.8|13482.8|13480.3|13479.3|13486.5|13485.5|13478.8|13477.8|2266
1612459800000|2021-02-04 17:30:00|13480.4|13479.4|13487.9|13486.9|13488.6|13487.6|13480.1|13479.1|1587
1612460100000|2021-02-04 17:35:00|13487.8|13486.8|13488.4|13487.4|13496.3|13495.3|13485.4|13484.4|3474
1612460400000|2021-02-04 17:40:00|13486.9|13485.9|13490.2|13489.2|13492.1|13491.1|13485.1|13484.1|1663
1612460700000|2021-02-04 17:45:00|13490.1|13489.1|13487.9|13486.9|13493|13492|13484.4|13483.4|1933
1612461000000|2021-02-04 17:50:00|13488.1|13487.1|13487.9|13486.9|13488.9|13487.9|13479.9|13478.9|2090
1612461300000|2021-02-04 17:55:00|13487.5|13486.5|13490.2|13489.2|13491.5|13490.5|13485.5|13484.5|1586
1612461600000|2021-02-04 18:00:00|13489.9|13488.9|13497.2|13496.2|13498|13497|13486|13485|3127
1612461900000|2021-02-04 18:05:00|13497.1|13496.1|13493.7|13492.7|13497.1|13496.1|13492|13491|1533
1612462200000|2021-02-04 18:10:00|13493.6|13492.6|13508|13507|13508.2|13507.2|13493|13492|3319
1612462500000|2021-02-04 18:15:00|13507.7|13506.7|13504.9|13503.9|13509.6|13508.6|13503.9|13502.9|2142
1612462800000|2021-02-04 18:20:00|13505|13504|13509.9|13508.9|13512.5|13511.5|13501.9|13500.9|2602
1612463100000|2021-02-04 18:25:00|13509.6|13508.6|13509.6|13508.6|13510.7|13509.7|13506.9|13505.9|1479
1612463400000|2021-02-04 18:30:00|13509.7|13508.7|13512.4|13511.4|13515|13514|13509.4|13508.4|1935
1612463700000|2021-02-04 18:35:00|13512.9|13511.9|13510.4|13509.4|13512.9|13511.9|13507.4|13506.4|1332
1612464000000|2021-02-04 18:40:00|13510.5|13509.5|13507.5|13506.5|13514.6|13513.6|13505.6|13504.6|2211
1612464300000|2021-02-04 18:45:00|13507.6|13506.6|13513.2|13512.2|13514.1|13513.1|13505.6|13504.6|1613
1612464600000|2021-02-04 18:50:00|13513.4|13512.4|13507|13506|13513.9|13512.9|13506.4|13505.4|1599
1612464900000|2021-02-04 18:55:00|13506.9|13505.9|13505.9|13504.9|13511|13510|13505.9|13504.9|1214
1612465200000|2021-02-04 19:00:00|13506.1|13505.1|13509.5|13508.5|13513.4|13512.4|13506.1|13505.1|1638
1612465500000|2021-02-04 19:05:00|13509.4|13508.4|13510.2|13509.2|13514.7|13513.7|13508.7|13507.7|1399
1612465800000|2021-02-04 19:10:00|13510.1|13509.1|13507.2|13506.2|13511.6|13510.6|13506|13505|1842
1612466100000|2021-02-04 19:15:00|13506.6|13505.6|13507.4|13506.4|13510.7|13509.7|13503.9|13502.9|1766
1612466400000|2021-02-04 19:20:00|13507.5|13506.5|13502|13501|13507.5|13506.5|13498.5|13497.5|2186
1612466700000|2021-02-04 19:25:00|13502.1|13501.1|13506.1|13505.1|13510.2|13509.2|13502.1|13501.1|1797
1612467000000|2021-02-04 19:30:00|13506|13505|13506.6|13505.6|13509.1|13508.1|13504.7|13503.7|1150
1612467300000|2021-02-04 19:35:00|13507.1|13506.1|13503.7|13502.7|13508.5|13507.5|13503.7|13502.7|1124
1612467600000|2021-02-04 19:40:00|13503.9|13502.9|13507.9|13506.9|13508.6|13507.6|13503.2|13502.2|1197
1612467900000|2021-02-04 19:45:00|13508.1|13507.1|13511.2|13510.2|13513.5|13512.5|13505.1|13504.1|1447
1612468200000|2021-02-04 19:50:00|13511|13510|13507.4|13506.4|13511.4|13510.4|13505.5|13504.5|1445
1612468500000|2021-02-04 19:55:00|13507.2|13506.2|13517|13516|13521.4|13520.4|13507.2|13506.2|3409
1612468800000|2021-02-04 20:00:00|13516.9|13515.9|13523.7|13522.7|13524.1|13523.1|13514.5|13513.5|2229
1612469100000|2021-02-04 20:05:00|13523.6|13522.6|13520.1|13519.1|13524.9|13523.9|13518.4|13517.4|2085
1612469400000|2021-02-04 20:10:00|13520.5|13519.5|13516.1|13515.1|13521.7|13520.7|13511.6|13510.6|2415
1612469700000|2021-02-04 20:15:00|13516.2|13515.2|13516.6|13515.6|13521.9|13520.9|13512.9|13511.9|1696
1612470000000|2021-02-04 20:20:00|13515.9|13514.9|13516.9|13515.9|13520.5|13519.5|13515.2|13514.2|1528
1612470300000|2021-02-04 20:25:00|13516.7|13515.7|13525.8|13524.8|13525.8|13524.8|13515.2|13514.2|2286
1612470600000|2021-02-04 20:30:00|13525.7|13524.7|13523.7|13522.7|13529.7|13528.7|13522.3|13521.3|3663
1612470900000|2021-02-04 20:35:00|13523.8|13522.8|13521.7|13520.7|13527.8|13526.8|13521.2|13520.2|2359
1612471200000|2021-02-04 20:40:00|13521.2|13520.2|13521.2|13520.2|13532.4|13531.4|13517.7|13516.7|4101
1612471500000|2021-02-04 20:45:00|13521|13520|13522|13521|13528.2|13527.2|13517.5|13516.5|2634
1612471800000|2021-02-04 20:50:00|13522.4|13521.4|13542.2|13541.2|13542.7|13541.7|13522.2|13521.2|5009
1612472100000|2021-02-04 20:55:00|13542.3|13541.3|13560.7|13559.7|13561.5|13560.5|13536.3|13535.3|9230
1612472400000|2021-02-04 21:00:00|13558.2|13557.2|13563.5|13561.5|13568.6|13566.6|13546.6|13544.6|5839
1612472700000|2021-02-04 21:05:00|13564.4|13562.4|13571|13569|13574.9|13572.9|13562.4|13560.4|3684
1612473000000|2021-02-04 21:10:00|13570.9|13568.9|13568.8|13563.8|13576.2|13574.2|13561.6|13559.6|2881
1612473300000|2021-02-04 21:15:00|13568.7|13563.7|13565.7|13560.7|13568.7|13563.7|13565.6|13560.6|0
1612473600000|2021-02-04 21:20:00|13565.6|13560.6|13562.3|13557.3|13566.7|13561.7|13561.9|13556.9|0
1612473900000|2021-02-04 21:25:00|13562.4|13557.4|13555.7|13550.7|13562.4|13557.4|13551.4|13546.4|0
1612474200000|2021-02-04 21:30:00|13573|13571|13567.7|13565.7|13576|13574|13566.5|13564.5|2020
1612474500000|2021-02-04 21:35:00|13568|13566|13570.5|13568.5|13573.7|13571.7|13568|13566|441
1612474800000|2021-02-04 21:40:00|13570.7|13568.7|13573.5|13571.5|13574.2|13572.2|13569.2|13567.2|340
1612475100000|2021-02-04 21:45:00|13573.2|13571.2|13573.7|13571.7|13576|13574|13569.2|13567.2|532
1612475400000|2021-02-04 21:50:00|13574.2|13572.2|13573.2|13571.2|13574.7|13572.7|13569.2|13567.2|301
1612475700000|2021-02-04 21:55:00|13572.2|13570.2|13572.9|13567.9|13574.5|13572.5|13569|13567|373
1612476000000|2021-02-04 22:00:00|13573.4|13568.4|13573.8|13568.8|13574.3|13569.3|13571.9|13566.9|0
1612476300000|2021-02-04 22:05:00|13573.5|13568.5|13573.9|13568.9|13574|13569|13572.9|13567.9|0
1612476600000|2021-02-04 22:10:00|13574|13569|13572.3|13567.3|13574.5|13569.5|13572.3|13567.3|0
1612476900000|2021-02-04 22:15:00|13572.4|13567.4|13571.6|13566.6|13572.4|13567.4|13571.4|13566.4|0
1612477200000|2021-02-04 22:20:00|13571.4|13566.4|13570|13565|13571.9|13566.9|13570|13565|0
1612477500000|2021-02-04 22:25:00|13569.6|13564.6|13571.5|13566.5|13571.9|13566.9|13568.8|13563.8|0
1612477800000|2021-02-04 22:30:00|13571.4|13566.4|13569.3|13564.3|13572.4|13567.4|13568.1|13563.1|0
1612478100000|2021-02-04 22:35:00|13569|13564|13567.5|13562.5|13569.3|13564.3|13566.5|13561.5|0
1612478400000|2021-02-04 22:40:00|13568|13563|13565.1|13560.1|13568.1|13563.1|13564.2|13559.2|0
1612478700000|2021-02-04 22:45:00|13565.2|13560.2|13567.3|13562.3|13567.3|13562.3|13565.2|13560.2|0
1612479000000|2021-02-04 22:50:00|13567.2|13562.2|13565.1|13560.1|13567.5|13562.5|13564.6|13559.6|0
1612479300000|2021-02-04 22:55:00|13565|13560|13565.9|13560.9|13565.9|13560.9|13564.6|13559.6|0
1612479600000|2021-02-04 23:00:00|13568.5|13566.5|13570.9|13568.9|13573.1|13571.1|13561.1|13559.1|648
1612479900000|2021-02-04 23:05:00|13570.1|13568.1|13565.4|13563.4|13570.1|13568.1|13562.7|13560.7|313
1612480200000|2021-02-04 23:10:00|13565.6|13563.6|13564.2|13562.2|13568|13566|13564.1|13562.1|173
1612480500000|2021-02-04 23:15:00|13564.4|13562.4|13565|13563|13567.2|13565.2|13563.5|13561.5|128
1612480800000|2021-02-04 23:20:00|13565.1|13563.1|13564.7|13562.7|13566|13564|13562|13560|274
1612481100000|2021-02-04 23:25:00|13564.4|13562.4|13562.1|13560.1|13564.4|13562.4|13560|13558|156
1612481400000|2021-02-04 23:30:00|13562|13560|13557.9|13555.9|13562|13560|13557.1|13555.1|310
1612481700000|2021-02-04 23:35:00|13557.7|13555.7|13557|13555|13558|13556|13552.1|13550.1|409
1612482000000|2021-02-04 23:40:00|13556.6|13554.6|13553.9|13551.9|13556.6|13554.6|13548.5|13546.5|513
1612482300000|2021-02-04 23:45:00|13553.6|13551.6|13561|13559|13561.5|13559.5|13553.1|13551.1|443
1612482600000|2021-02-04 23:50:00|13560.9|13558.9|13564.4|13562.4|13567.2|13565.2|13558.4|13556.4|627
1612482900000|2021-02-04 23:55:00|13564.7|13562.7|13561.1|13559.1|13564.9|13562.9|13560.2|13558.2|221
1612483200000|2021-02-05 00:00:00|13561.4|13559.4|13558.6|13556.6|13562.5|13560.5|13553.6|13551.6|260
1612483500000|2021-02-05 00:05:00|13558.9|13556.9|13554.9|13552.9|13561.7|13559.7|13553|13551|343
1612483800000|2021-02-05 00:10:00|13555.1|13553.1|13556.2|13554.2|13560.1|13558.1|13552.9|13550.9|201
1612484100000|2021-02-05 00:15:00|13556.1|13554.1|13557|13555|13560.1|13558.1|13556|13554|107
1612484400000|2021-02-05 00:20:00|13556.9|13554.9|13557|13555|13561.6|13559.6|13554.1|13552.1|243
1612484700000|2021-02-05 00:25:00|13557.1|13555.1|13552.6|13550.6|13558.6|13556.6|13552.4|13550.4|174
1612485000000|2021-02-05 00:30:00|13552.7|13550.7|13553.6|13551.6|13557.7|13555.7|13551.5|13549.5|233
1612485300000|2021-02-05 00:35:00|13553.5|13551.5|13547.9|13545.9|13553.5|13551.5|13545.2|13543.2|375
1612485600000|2021-02-05 00:40:00|13547.4|13545.4|13546.7|13544.7|13549.7|13547.7|13546.4|13544.4|137
1612485900000|2021-02-05 00:45:00|13546.5|13544.5|13544.4|13542.4|13548.9|13546.9|13543.9|13541.9|184
1612486200000|2021-02-05 00:50:00|13544.2|13542.2|13547.2|13545.2|13548.2|13546.2|13544.1|13542.1|186
1612486500000|2021-02-05 00:55:00|13547.1|13545.1|13549.1|13547.1|13550.9|13548.9|13547.1|13545.1|247
1612486800000|2021-02-05 01:00:00|13548.9|13546.9|13544.6|13542.6|13549.1|13547.1|13540.5|13538.5|305
1612487100000|2021-02-05 01:05:00|13545.2|13543.2|13540.1|13538.1|13545.5|13543.5|13537.5|13535.5|277
1612487400000|2021-02-05 01:10:00|13539.9|13537.9|13540.9|13538.9|13543.4|13541.4|13536.7|13534.7|313
1612487700000|2021-02-05 01:15:00|13540.7|13538.7|13542|13540|13547.9|13545.9|13540.4|13538.4|506
1612488000000|2021-02-05 01:20:00|13542.1|13540.1|13537.7|13535.7|13543|13541|13536.5|13534.5|441
1612488300000|2021-02-05 01:25:00|13537.9|13535.9|13541.7|13539.7|13543.2|13541.2|13536.4|13534.4|297
1612488600000|2021-02-05 01:30:00|13541.9|13539.9|13546.9|13544.9|13547.2|13545.2|13540.1|13538.1|312
1612488900000|2021-02-05 01:35:00|13548|13546|13546.6|13544.6|13552.7|13550.7|13545.7|13543.7|544
1612489200000|2021-02-05 01:40:00|13546.4|13544.4|13554.6|13552.6|13555.5|13553.5|13546.4|13544.4|341
1612489500000|2021-02-05 01:45:00|13555|13553|13562.5|13560.5|13565.6|13563.6|13554.7|13552.7|634
1612489800000|2021-02-05 01:50:00|13562.7|13560.7|13568.5|13566.5|13574|13572|13560.4|13558.4|627
1612490100000|2021-02-05 01:55:00|13568.6|13566.6|13573.7|13571.7|13574.5|13572.5|13568.4|13566.4|361
1612490400000|2021-02-05 02:00:00|13574|13572|13582.9|13580.9|13588.4|13586.4|13573.4|13571.4|898
1612490700000|2021-02-05 02:05:00|13583|13581|13582.4|13580.4|13588|13586|13582.4|13580.4|446
1612491000000|2021-02-05 02:10:00|13582.2|13580.2|13582.2|13580.2|13583.9|13581.9|13578.9|13576.9|414
1612491300000|2021-02-05 02:15:00|13582.1|13580.1|13589.1|13587.1|13589.9|13587.9|13581.7|13579.7|410
1612491600000|2021-02-05 02:20:00|13589|13587|13594.4|13592.4|13595|13593|13586.7|13584.7|612
1612491900000|2021-02-05 02:25:00|13594.5|13592.5|13595.2|13593.2|13601.2|13599.2|13594.4|13592.4|673
1612492200000|2021-02-05 02:30:00|13595.1|13593.1|13593.7|13591.7|13595.5|13593.5|13589.9|13587.9|525
1612492500000|2021-02-05 02:35:00|13593.6|13591.6|13589.7|13587.7|13594.4|13592.4|13586.7|13584.7|308
1612492800000|2021-02-05 02:40:00|13589.6|13587.6|13577.2|13575.2|13591.2|13589.2|13574.7|13572.7|705
1612493100000|2021-02-05 02:45:00|13576.7|13574.7|13581.4|13579.4|13581.4|13579.4|13574|13572|423
1612493400000|2021-02-05 02:50:00|13580.6|13578.6|13582.6|13580.6|13583.5|13581.5|13578.2|13576.2|285
1612493700000|2021-02-05 02:55:00|13582.7|13580.7|13584.7|13582.7|13588.9|13586.9|13581.7|13579.7|385
1612494000000|2021-02-05 03:00:00|13585.1|13583.1|13584|13582|13588.4|13586.4|13581.1|13579.1|273
1612494300000|2021-02-05 03:05:00|13583.9|13581.9|13587.6|13585.6|13590.6|13588.6|13582.1|13580.1|459
1612494600000|2021-02-05 03:10:00|13587.2|13585.2|13584.7|13582.7|13589.6|13587.6|13583.5|13581.5|205
1612494900000|2021-02-05 03:15:00|13584.9|13582.9|13583.6|13581.6|13586.7|13584.7|13580.7|13578.7|373
1612495200000|2021-02-05 03:20:00|13584|13582|13586.4|13584.4|13587.5|13585.5|13583.4|13581.4|152
1612495500000|2021-02-05 03:25:00|13586.1|13584.1|13580.7|13578.7|13586.4|13584.4|13580.4|13578.4|169
1612495800000|2021-02-05 03:30:00|13580.9|13578.9|13581.1|13579.1|13583.1|13581.1|13579|13577|205
1612496100000|2021-02-05 03:35:00|13581|13579|13579.6|13577.6|13581.4|13579.4|13578.1|13576.1|124
1612496400000|2021-02-05 03:40:00|13579.7|13577.7|13572.2|13570.2|13580.7|13578.7|13570.6|13568.6|536
1612496700000|2021-02-05 03:45:00|13572.5|13570.5|13575.6|13573.6|13575.7|13573.7|13570.4|13568.4|244
1612497000000|2021-02-05 03:50:00|13575.4|13573.4|13575.6|13573.6|13576.5|13574.5|13574|13572|177
1612497300000|2021-02-05 03:55:00|13575.9|13573.9|13578.2|13576.2|13580.1|13578.1|13573.5|13571.5|340
1612497600000|2021-02-05 04:00:00|13578.1|13576.1|13584.6|13582.6|13589.1|13587.1|13578|13576|541
1612497900000|2021-02-05 04:05:00|13584.4|13582.4|13585.2|13583.2|13586.6|13584.6|13582.7|13580.7|151
1612498200000|2021-02-05 04:10:00|13585.4|13583.4|13589|13587|13589.4|13587.4|13584.9|13582.9|380
1612498500000|2021-02-05 04:15:00|13588.9|13586.9|13591.2|13589.2|13594.7|13592.7|13588.9|13586.9|416
1612498800000|2021-02-05 04:20:00|13591.1|13589.1|13591.6|13589.6|13593.2|13591.2|13587.7|13585.7|247
1612499100000|2021-02-05 04:25:00|13591.5|13589.5|13592.2|13590.2|13596.6|13594.6|13590.7|13588.7|305
1612499400000|2021-02-05 04:30:00|13592.5|13590.5|13591|13589|13593.9|13591.9|13589.7|13587.7|187
1612499700000|2021-02-05 04:35:00|13590.9|13588.9|13587.4|13585.4|13591.4|13589.4|13586.1|13584.1|265
1612500000000|2021-02-05 04:40:00|13587.2|13585.2|13589.6|13587.6|13590.9|13588.9|13586.9|13584.9|163
1612500300000|2021-02-05 04:45:00|13589.7|13587.7|13588.7|13586.7|13591.1|13589.1|13586.5|13584.5|142
1612500600000|2021-02-05 04:50:00|13588.4|13586.4|13592.7|13590.7|13593.6|13591.6|13588.1|13586.1|210
1612500900000|2021-02-05 04:55:00|13592.4|13590.4|13589.4|13587.4|13592.4|13590.4|13587.2|13585.2|169
1612501200000|2021-02-05 05:00:00|13589.5|13587.5|13588.6|13586.6|13591.2|13589.2|13585.7|13583.7|259
1612501500000|2021-02-05 05:05:00|13588.5|13586.5|13594.2|13592.2|13594.7|13592.7|13586.9|13584.9|352
1612501800000|2021-02-05 05:10:00|13594.1|13592.1|13592.7|13590.7|13595.7|13593.7|13592.6|13590.6|247
1612502100000|2021-02-05 05:15:00|13592.9|13590.9|13591.9|13589.9|13593.4|13591.4|13589.1|13587.1|148
1612502400000|2021-02-05 05:20:00|13592.2|13590.2|13591|13589|13595.9|13593.9|13590.9|13588.9|209
1612502700000|2021-02-05 05:25:00|13591.2|13589.2|13591.4|13589.4|13594.5|13592.5|13588|13586|244
1612503000000|2021-02-05 05:30:00|13591.2|13589.2|13611.2|13609.2|13622.1|13620.1|13591|13589|1548
1612503300000|2021-02-05 05:35:00|13610.7|13608.7|13613.4|13611.4|13616.7|13614.7|13607|13605|641
1612503600000|2021-02-05 05:40:00|13612.9|13610.9|13612.5|13610.5|13616.7|13614.7|13609.4|13607.4|347
1612503900000|2021-02-05 05:45:00|13612.9|13610.9|13613.5|13611.5|13620.6|13618.6|13611.6|13609.6|907
1612504200000|2021-02-05 05:50:00|13613.6|13611.6|13621.1|13619.1|13622.6|13620.6|13612.4|13610.4|323
1612504500000|2021-02-05 05:55:00|13621.2|13619.2|13620.7|13618.7|13623.4|13621.4|13616.6|13614.6|495
1612504800000|2021-02-05 06:00:00|13620.1|13618.1|13619.7|13617.7|13623.6|13621.6|13613.7|13611.7|317
1612505100000|2021-02-05 06:05:00|13619.9|13617.9|13615.9|13613.9|13626.1|13624.1|13615.6|13613.6|583
1612505400000|2021-02-05 06:10:00|13615.5|13613.5|13618.7|13616.7|13619.2|13617.2|13614.7|13612.7|199
1612505700000|2021-02-05 06:15:00|13618.9|13616.9|13618.5|13616.5|13622.6|13620.6|13618.5|13616.5|149
1612506000000|2021-02-05 06:20:00|13619|13617|13622|13620|13622.7|13620.7|13616.5|13614.5|176
1612506300000|2021-02-05 06:25:00|13622.1|13620.1|13621.7|13619.7|13623.2|13621.2|13619.9|13617.9|157
1612506600000|2021-02-05 06:30:00|13621.9|13619.9|13618|13616|13622.1|13620.1|13617.5|13615.5|180
1612506900000|2021-02-05 06:35:00|13618.2|13616.2|13613.7|13611.7|13618.2|13616.2|13612.9|13610.9|254
1612507200000|2021-02-05 06:40:00|13613.5|13611.5|13613.6|13611.6|13614.4|13612.4|13611.4|13609.4|237
1612507500000|2021-02-05 06:45:00|13613.5|13611.5|13612.1|13610.1|13613.5|13611.5|13610.1|13608.1|167
1612507800000|2021-02-05 06:50:00|13612.2|13610.2|13613|13611|13614.1|13612.1|13612.1|13610.1|96
1612508100000|2021-02-05 06:55:00|13613.1|13611.1|13610.1|13608.1|13614.2|13612.2|13609.5|13607.5|219
1612508400000|2021-02-05 07:00:00|13609.9|13607.9|13611.6|13609.6|13611.6|13609.6|13608.4|13606.4|229
1612508700000|2021-02-05 07:05:00|13612|13610|13614.4|13612.4|13616.9|13614.9|13611.6|13609.6|332
1612509000000|2021-02-05 07:10:00|13614.5|13612.5|13606.7|13604.7|13614.5|13612.5|13606.2|13604.2|332
1612509300000|2021-02-05 07:15:00|13606.9|13604.9|13603.1|13601.1|13606.9|13604.9|13602.6|13600.6|380
1612509600000|2021-02-05 07:20:00|13603|13601|13601.7|13599.7|13603.1|13601.1|13597.6|13595.6|381
1612509900000|2021-02-05 07:25:00|13601.6|13599.6|13605|13603|13605.9|13603.9|13600.5|13598.5|349
1612510200000|2021-02-05 07:30:00|13605.1|13603.1|13605.2|13603.2|13611.7|13609.7|13603.9|13601.9|562
1612510500000|2021-02-05 07:35:00|13605.1|13603.1|13609.9|13607.9|13610.4|13608.4|13604|13602|377
1612510800000|2021-02-05 07:40:00|13610|13608|13606.9|13604.9|13610.4|13608.4|13603.6|13601.6|585
1612511100000|2021-02-05 07:45:00|13607.1|13605.1|13608.5|13606.5|13608.5|13606.5|13604.7|13602.7|146
1612511400000|2021-02-05 07:50:00|13608.4|13606.4|13604.1|13602.1|13609.2|13607.2|13603.4|13601.4|172
1612511700000|2021-02-05 07:55:00|13604.2|13602.2|13608.4|13606.4|13608.6|13606.6|13603|13601|287
1612512000000|2021-02-05 08:00:00|13609.9|13607.9|13596.2|13594.2|13609.9|13607.9|13593.9|13591.9|815
1612512300000|2021-02-05 08:05:00|13596.4|13594.4|13600.5|13598.5|13602.4|13600.4|13593.5|13591.5|579
1612512600000|2021-02-05 08:10:00|13600.6|13598.6|13603.1|13601.1|13604.6|13602.6|13596.5|13594.5|397
1612512900000|2021-02-05 08:15:00|13603.5|13601.5|13598.9|13596.9|13603.9|13601.9|13598.4|13596.4|326
1612513200000|2021-02-05 08:20:00|13599.2|13597.2|13604.5|13602.5|13607|13605|13598.4|13596.4|270
1612513500000|2021-02-05 08:25:00|13604.1|13602.1|13601.6|13599.6|13604.6|13602.6|13600.6|13598.6|221
1612513800000|2021-02-05 08:30:00|13601.7|13599.7|13604.2|13602.2|13607.6|13605.6|13599.6|13597.6|312
1612514100000|2021-02-05 08:35:00|13603.6|13601.6|13600.1|13598.1|13605.7|13603.7|13598|13596|307
1612514400000|2021-02-05 08:40:00|13600|13598|13600.1|13598.1|13604.1|13602.1|13597.7|13595.7|280
1612514700000|2021-02-05 08:45:00|13599.6|13597.6|13596.5|13594.5|13601.1|13599.1|13595.5|13593.5|306
1612515000000|2021-02-05 08:50:00|13596.2|13594.2|13593.7|13591.7|13599.9|13597.9|13590.9|13588.9|642
1612515300000|2021-02-05 08:55:00|13593.6|13591.6|13598.5|13596.5|13598.5|13596.5|13586.5|13584.5|1018
1612515600000|2021-02-05 09:00:00|13597.9|13595.9|13584|13582|13597.9|13595.9|13578.9|13576.9|1427
1612515900000|2021-02-05 09:05:00|13583.9|13581.9|13584.9|13582.9|13586.7|13584.7|13582.1|13580.1|419
1612516200000|2021-02-05 09:10:00|13584.7|13582.7|13585.9|13583.9|13588.5|13586.5|13583.6|13581.6|487
1612516500000|2021-02-05 09:15:00|13586|13584|13580.7|13578.7|13586.6|13584.6|13579|13577|348
1612516800000|2021-02-05 09:20:00|13580.6|13578.6|13584.1|13582.1|13584.4|13582.4|13575|13573|596
1612517100000|2021-02-05 09:25:00|13583.2|13581.2|13583.6|13581.6|13584.7|13582.7|13580.2|13578.2|382
1612517400000|2021-02-05 09:30:00|13583.5|13581.5|13592.1|13590.1|13593|13591|13583.5|13581.5|605
1612517700000|2021-02-05 09:35:00|13592|13590|13593.2|13591.2|13597|13595|13591.5|13589.5|602
1612518000000|2021-02-05 09:40:00|13593.5|13591.5|13602.6|13600.6|13603.6|13601.6|13592.7|13590.7|564
1612518300000|2021-02-05 09:45:00|13602.5|13600.5|13596.2|13594.2|13605|13603|13595.7|13593.7|568
1612518600000|2021-02-05 09:50:00|13596.1|13594.1|13597.2|13595.2|13598.2|13596.2|13594.9|13592.9|232
1612518900000|2021-02-05 09:55:00|13597.1|13595.1|13594.5|13592.5|13601|13599|13593.6|13591.6|257
1612519200000|2021-02-05 10:00:00|13594.2|13592.2|13594.7|13592.7|13596.9|13594.9|13593.7|13591.7|280
1612519500000|2021-02-05 10:05:00|13594.6|13592.6|13598.9|13596.9|13600.6|13598.6|13594.6|13592.6|275
1612519800000|2021-02-05 10:10:00|13599|13597|13603.4|13601.4|13603.7|13601.7|13597.2|13595.2|312
1612520100000|2021-02-05 10:15:00|13603.1|13601.1|13600.1|13598.1|13603.1|13601.1|13598|13596|206
1612520400000|2021-02-05 10:20:00|13600|13598|13596.9|13594.9|13602.9|13600.9|13595.2|13593.2|314
1612520700000|2021-02-05 10:25:00|13597|13595|13591.1|13589.1|13597|13595|13590.9|13588.9|312
1612521000000|2021-02-05 10:30:00|13591|13589|13593|13591|13596|13594|13589.7|13587.7|306
1612521300000|2021-02-05 10:35:00|13593.6|13591.6|13594.1|13592.1|13595.7|13593.7|13591.2|13589.2|352
1612521600000|2021-02-05 10:40:00|13594|13592|13603.9|13601.9|13607.2|13605.2|13594|13592|469
1612521900000|2021-02-05 10:45:00|13603.7|13601.7|13601.4|13599.4|13609.1|13607.1|13600.9|13598.9|471
1612522200000|2021-02-05 10:50:00|13601.6|13599.6|13599|13597|13602.5|13600.5|13598.5|13596.5|359
1612522500000|2021-02-05 10:55:00|13599.1|13597.1|13599|13597|13600.5|13598.5|13598.4|13596.4|218
1612522800000|2021-02-05 11:00:00|13598.9|13596.9|13606|13604|13608.7|13606.7|13598.1|13596.1|450
1612523100000|2021-02-05 11:05:00|13606.1|13604.1|13611.9|13609.9|13612.4|13610.4|13604.4|13602.4|420
1612523400000|2021-02-05 11:10:00|13611.5|13609.5|13605|13603|13612.5|13610.5|13604.1|13602.1|438
1612523700000|2021-02-05 11:15:00|13605.1|13603.1|13603.4|13601.4|13605.9|13603.9|13600.5|13598.5|246
1612524000000|2021-02-05 11:20:00|13603.2|13601.2|13602.4|13600.4|13606.1|13604.1|13602.2|13600.2|222
1612524300000|2021-02-05 11:25:00|13602.5|13600.5|13597.6|13595.6|13603.6|13601.6|13589.1|13587.1|742
1612524600000|2021-02-05 11:30:00|13597.5|13595.5|13598.5|13596.5|13598.5|13596.5|13593.2|13591.2|496
1612524900000|2021-02-05 11:35:00|13598.7|13596.7|13600.4|13598.4|13601.6|13599.6|13596.2|13594.2|384
1612525200000|2021-02-05 11:40:00|13600.6|13598.6|13600.7|13598.7|13602.6|13600.6|13599.1|13597.1|208
1612525500000|2021-02-05 11:45:00|13600.6|13598.6|13600.7|13598.7|13602.7|13600.7|13598.5|13596.5|148
1612525800000|2021-02-05 11:50:00|13601|13599|13604.1|13602.1|13607.4|13605.4|13600.9|13598.9|518
1612526100000|2021-02-05 11:55:00|13603.9|13601.9|13606.4|13604.4|13606.5|13604.5|13602.1|13600.1|164
1612526400000|2021-02-05 12:00:00|13606.2|13604.2|13600.9|13598.9|13606.2|13604.2|13600.4|13598.4|503
1612526700000|2021-02-05 12:05:00|13601|13599|13603.9|13601.9|13605.9|13603.9|13599.6|13597.6|521
1612527000000|2021-02-05 12:10:00|13604|13602|13604.9|13602.9|13606.2|13604.2|13602.7|13600.7|334
1612527300000|2021-02-05 12:15:00|13605|13603|13609.2|13607.2|13611.5|13609.5|13604.6|13602.6|454
1612527600000|2021-02-05 12:20:00|13608.9|13606.9|13607.2|13605.2|13609.5|13607.5|13605.7|13603.7|376
1612527900000|2021-02-05 12:25:00|13607|13605|13604.4|13602.4|13607.7|13605.7|13604.4|13602.4|322
1612528200000|2021-02-05 12:30:00|13604.1|13602.1|13602.4|13600.4|13609.2|13607.2|13600.2|13598.2|669
1612528500000|2021-02-05 12:35:00|13602.5|13600.5|13602|13600|13606.9|13604.9|13601.6|13599.6|508
1612528800000|2021-02-05 12:40:00|13601.9|13599.9|13601.2|13599.2|13603.2|13601.2|13599.7|13597.7|536
1612529100000|2021-02-05 12:45:00|13601.5|13599.5|13601.2|13599.2|13602.7|13600.7|13599.2|13597.2|353
1612529400000|2021-02-05 12:50:00|13600.7|13598.7|13602.5|13600.5|13603.9|13601.9|13599.2|13597.2|400
1612529700000|2021-02-05 12:55:00|13602.6|13600.6|13601.5|13599.5|13605|13603|13600.7|13598.7|319
1612530000000|2021-02-05 13:00:00|13601.4|13599.4|13592.1|13590.1|13601.5|13599.5|13590|13588|913
1612530300000|2021-02-05 13:05:00|13592.2|13590.2|13591.4|13589.4|13593.1|13591.1|13590.1|13588.1|534
1612530600000|2021-02-05 13:10:00|13591.2|13589.2|13585|13583|13591.9|13589.9|13582.7|13580.7|1299
1612530900000|2021-02-05 13:15:00|13584.5|13582.5|13588.1|13586.1|13588.5|13586.5|13584.2|13582.2|457
1612531200000|2021-02-05 13:20:00|13588.2|13586.2|13589.6|13587.6|13591.4|13589.4|13585.6|13583.6|708
1612531500000|2021-02-05 13:25:00|13589.5|13587.5|13587.1|13585.1|13592.7|13590.7|13584.9|13582.9|700
1612531800000|2021-02-05 13:30:00|13587|13585|13596.7|13594.7|13604.4|13602.4|13579.2|13577.2|2471
1612532100000|2021-02-05 13:35:00|13597.5|13595.5|13607.6|13605.6|13611.1|13609.1|13595.9|13593.9|1869
1612532400000|2021-02-05 13:40:00|13607.7|13605.7|13606.9|13604.9|13615.6|13613.6|13603.1|13601.1|1183
1612532700000|2021-02-05 13:45:00|13607.1|13605.1|13604.6|13602.6|13608.1|13606.1|13603|13601|569
1612533000000|2021-02-05 13:50:00|13604.7|13602.7|13602.4|13600.4|13608.9|13606.9|13600.6|13598.6|630
1612533300000|2021-02-05 13:55:00|13602.5|13600.5|13592.2|13590.2|13603|13601|13587.4|13585.4|1234
1612533600000|2021-02-05 14:00:00|13591.2|13589.2|13592|13590|13594.9|13592.9|13587.6|13585.6|984
1612533900000|2021-02-05 14:05:00|13592.2|13590.2|13589.4|13587.4|13592.2|13590.2|13584.9|13582.9|820
1612534200000|2021-02-05 14:10:00|13589.9|13587.9|13591.1|13589.1|13594.2|13592.2|13588.5|13586.5|716
1612534500000|2021-02-05 14:15:00|13591.2|13589.2|13587.7|13585.7|13591.5|13589.5|13585.7|13583.7|480
1612534800000|2021-02-05 14:20:00|13587.9|13585.9|13597.1|13595.1|13597.1|13595.1|13587.6|13585.6|652
1612535100000|2021-02-05 14:25:00|13597.2|13595.2|13598.5|13596.5|13604.7|13602.7|13597.2|13595.2|1419
1612535400000|2021-02-05 14:30:00|13598|13597|13567.9|13566.9|13599.9|13598.9|13567|13566|15838
1612535700000|2021-02-05 14:35:00|13561.9|13560.9|13560|13559|13574.9|13573.9|13553.5|13552.5|14053
1612536000000|2021-02-05 14:40:00|13559.7|13558.7|13574|13573|13580.9|13579.9|13558.2|13557.2|7994
1612536300000|2021-02-05 14:45:00|13573|13572|13575.2|13574.2|13587.4|13586.4|13569.2|13568.2|7856
1612536600000|2021-02-05 14:50:00|13574.7|13573.7|13568.7|13567.7|13582.7|13581.7|13565.7|13564.7|6260
1612536900000|2021-02-05 14:55:00|13569.1|13568.1|13546.2|13545.2|13569.1|13568.1|13544.4|13543.4|9560
1612537200000|2021-02-05 15:00:00|13546|13545|13553.2|13552.2|13561.7|13560.7|13536.2|13535.2|9139
1612537500000|2021-02-05 15:05:00|13552.6|13551.6|13561|13560|13565.7|13564.7|13551.2|13550.2|6034
1612537800000|2021-02-05 15:10:00|13561.3|13560.3|13555.6|13554.6|13571.7|13570.7|13547.3|13546.3|7912
1612538100000|2021-02-05 15:15:00|13555.3|13554.3|13535.8|13534.8|13556.6|13555.6|13532.1|13531.1|7376
1612538400000|2021-02-05 15:20:00|13536.3|13535.3|13542.6|13541.6|13548.8|13547.8|13527.3|13526.3|7560
1612538700000|2021-02-05 15:25:00|13542.8|13541.8|13554.8|13553.8|13560.8|13559.8|13539.8|13538.8|6036
1612539000000|2021-02-05 15:30:00|13555.1|13554.1|13545.1|13544.1|13555.3|13554.3|13537.9|13536.9|5959
1612539300000|2021-02-05 15:35:00|13544.8|13543.8|13551.8|13550.8|13560.3|13559.3|13539.8|13538.8|5723
1612539600000|2021-02-05 15:40:00|13551.6|13550.6|13558.8|13557.8|13560.1|13559.1|13541.3|13540.3|4703
1612539900000|2021-02-05 15:45:00|13559.3|13558.3|13568.8|13567.8|13569.8|13568.8|13553.6|13552.6|4970
1612540200000|2021-02-05 15:50:00|13568.7|13567.7|13576.2|13575.2|13577.2|13576.2|13565.2|13564.2|4492
1612540500000|2021-02-05 15:55:00|13576.6|13575.6|13573.4|13572.4|13579.3|13578.3|13568.4|13567.4|4784
1612540800000|2021-02-05 16:00:00|13573.8|13572.8|13579.3|13578.3|13583.3|13582.3|13572.7|13571.7|4161
1612541100000|2021-02-05 16:05:00|13579.4|13578.4|13567.8|13566.8|13579.6|13578.6|13564.3|13563.3|4093
1612541400000|2021-02-05 16:10:00|13567.9|13566.9|13560.8|13559.8|13570.1|13569.1|13557.8|13556.8|3662
1612541700000|2021-02-05 16:15:00|13560.3|13559.3|13556.6|13555.6|13561.1|13560.1|13551.9|13550.9|4160
1612542000000|2021-02-05 16:20:00|13556.8|13555.8|13560.8|13559.8|13566.1|13565.1|13550.6|13549.6|3956
1612542300000|2021-02-05 16:25:00|13560.3|13559.3|13554.9|13553.9|13561.1|13560.1|13547.1|13546.1|3607
1612542600000|2021-02-05 16:30:00|13556.3|13555.3|13568.3|13567.3|13568.3|13567.3|13555.6|13554.6|3688
1612542900000|2021-02-05 16:35:00|13567.7|13566.7|13576.8|13575.8|13578.4|13577.4|13567.7|13566.7|3839
1612543200000|2021-02-05 16:40:00|13577.2|13576.2|13579.8|13578.8|13582.4|13581.4|13572.3|13571.3|3208
1612543500000|2021-02-05 16:45:00|13580.6|13579.6|13583.3|13582.3|13585.6|13584.6|13578.3|13577.3|2897
1612543800000|2021-02-05 16:50:00|13583.4|13582.4|13572.9|13571.9|13584.8|13583.8|13572.9|13571.9|3231
1612544100000|2021-02-05 16:55:00|13572.8|13571.8|13572.6|13571.6|13577.9|13576.9|13569.3|13568.3|3098
1612544400000|2021-02-05 17:00:00|13572.7|13571.7|13592.3|13591.3|13593.4|13592.4|13567.6|13566.6|5732
1612544700000|2021-02-05 17:05:00|13592.9|13591.9|13594.3|13593.3|13595.2|13594.2|13589.7|13588.7|3514
1612545000000|2021-02-05 17:10:00|13594.1|13593.1|13597.8|13596.8|13599.7|13598.7|13593.8|13592.8|2963
1612545300000|2021-02-05 17:15:00|13598.3|13597.3|13603.6|13602.6|13603.6|13602.6|13595.3|13594.3|2413
1612545600000|2021-02-05 17:20:00|13603.7|13602.7|13604.8|13603.8|13612.1|13611.1|13602.2|13601.2|3739
1612545900000|2021-02-05 17:25:00|13605.1|13604.1|13608.3|13607.3|13611.7|13610.7|13604.1|13603.1|3285
1612546200000|2021-02-05 17:30:00|13608.6|13607.6|13607.6|13606.6|13609.8|13608.8|13603.1|13602.1|2320
1612546500000|2021-02-05 17:35:00|13607.8|13606.8|13616.9|13615.9|13617.1|13616.1|13607.2|13606.2|2954
1612546800000|2021-02-05 17:40:00|13615.4|13614.4|13624.4|13623.4|13629.3|13628.3|13614.8|13613.8|5016
1612547100000|2021-02-05 17:45:00|13624.6|13623.6|13629.4|13628.4|13631.6|13630.6|13623.2|13622.2|3280
1612547400000|2021-02-05 17:50:00|13629.6|13628.6|13631.8|13630.8|13635.4|13634.4|13626.1|13625.1|3741
1612547700000|2021-02-05 17:55:00|13632.1|13631.1|13637.3|13636.3|13638.4|13637.4|13631.4|13630.4|3394
1612548000000|2021-02-05 18:00:00|13637.1|13636.1|13629.4|13628.4|13638.1|13637.1|13629.1|13628.1|3606
1612548300000|2021-02-05 18:05:00|13629.3|13628.3|13633.1|13632.1|13634.6|13633.6|13627.3|13626.3|2283
1612548600000|2021-02-05 18:10:00|13633.2|13632.2|13634.6|13633.6|13636.3|13635.3|13630.6|13629.6|1708
1612548900000|2021-02-05 18:15:00|13634.3|13633.3|13644.2|13643.2|13644.7|13643.7|13632.8|13631.8|2922
1612549200000|2021-02-05 18:20:00|13643.8|13642.8|13629.8|13628.8|13644.2|13643.2|13628.9|13627.9|3599
1612549500000|2021-02-05 18:25:00|13629.7|13628.7|13623.3|13622.3|13631.2|13630.2|13622.4|13621.4|2598
1612549800000|2021-02-05 18:30:00|13623.2|13622.2|13618.6|13617.6|13624.6|13623.6|13613.1|13612.1|3469
1612550100000|2021-02-05 18:35:00|13618.2|13617.2|13625.3|13624.3|13628.7|13627.7|13618.1|13617.1|2884
1612550400000|2021-02-05 18:40:00|13625.4|13624.4|13620.8|13619.8|13627.9|13626.9|13620.4|13619.4|2598
1612550700000|2021-02-05 18:45:00|13620.9|13619.9|13614.1|13613.1|13623.4|13622.4|13613.4|13612.4|2153
1612551000000|2021-02-05 18:50:00|13613.9|13612.9|13598.6|13597.6|13613.9|13612.9|13598.2|13597.2|4123
1612551300000|2021-02-05 18:55:00|13598.7|13597.7|13594.3|13593.3|13602.7|13601.7|13591.1|13590.1|3469
1612551600000|2021-02-05 19:00:00|13594.2|13593.2|13596.3|13595.3|13600.2|13599.2|13585.8|13584.8|4488
1612551900000|2021-02-05 19:05:00|13595.9|13594.9|13601.2|13600.2|13604.2|13603.2|13595.2|13594.2|2539
1612552200000|2021-02-05 19:10:00|13602.1|13601.1|13607.2|13606.2|13610.4|13609.4|13601.2|13600.2|2448
1612552500000|2021-02-05 19:15:00|13607.3|13606.3|13607.3|13606.3|13615.1|13614.1|13603.7|13602.7|2907
1612552800000|2021-02-05 19:20:00|13607.2|13606.2|13602.8|13601.8|13608.7|13607.7|13598.1|13597.1|2647
1612553100000|2021-02-05 19:25:00|13602.7|13601.7|13612.9|13611.9|13614.1|13613.1|13600.1|13599.1|2542
1612553400000|2021-02-05 19:30:00|13613.1|13612.1|13614.3|13613.3|13620.6|13619.6|13610.7|13609.7|2832
1612553700000|2021-02-05 19:35:00|13614.6|13613.6|13616.6|13615.6|13617.4|13616.4|13608.1|13607.1|2105
1612554000000|2021-02-05 19:40:00|13616.7|13615.7|13607.8|13606.8|13617.1|13616.1|13607.1|13606.1|1733
1612554300000|2021-02-05 19:45:00|13608.1|13607.1|13599.1|13598.1|13613.4|13612.4|13597.6|13596.6|2665
1612554600000|2021-02-05 19:50:00|13598.8|13597.8|13597.6|13596.6|13602.3|13601.3|13590.8|13589.8|2903
1612554900000|2021-02-05 19:55:00|13597.2|13596.2|13600.8|13599.8|13606.2|13605.2|13596.1|13595.1|2078
1612555200000|2021-02-05 20:00:00|13600.9|13599.9|13588.6|13587.6|13604.9|13603.9|13586.4|13585.4|3323
1612555500000|2021-02-05 20:05:00|13588.8|13587.8|13589.3|13588.3|13597.2|13596.2|13587.1|13586.1|2355
1612555800000|2021-02-05 20:10:00|13589.6|13588.6|13594.6|13593.6|13595.6|13594.6|13583.7|13582.7|2991
1612556100000|2021-02-05 20:15:00|13594.4|13593.4|13601.1|13600.1|13606.1|13605.1|13593.1|13592.1|2698
1612556400000|2021-02-05 20:20:00|13601.9|13600.9|13600.2|13599.2|13603.9|13602.9|13592.1|13591.1|2751
1612556700000|2021-02-05 20:25:00|13600.1|13599.1|13577.9|13576.9|13602.2|13601.2|13576.1|13575.1|4458
1612557000000|2021-02-05 20:30:00|13577.8|13576.8|13589.9|13588.9|13590.9|13589.9|13576.4|13575.4|4963
1612557300000|2021-02-05 20:35:00|13590.2|13589.2|13583.4|13582.4|13597.7|13596.7|13579.1|13578.1|3859
1612557600000|2021-02-05 20:40:00|13583.6|13582.6|13586.7|13585.7|13592.9|13591.9|13581.6|13580.6|3485
1612557900000|2021-02-05 20:45:00|13586.9|13585.9|13584.3|13583.3|13599.2|13598.2|13583.3|13582.3|3094
1612558200000|2021-02-05 20:50:00|13584.6|13583.6|13596.4|13595.4|13597.7|13596.7|13581.2|13580.2|4574
1612558500000|2021-02-05 20:55:00|13597.4|13596.4|13603.9|13602.9|13609.8|13608.8|13596.3|13595.3|7877
1612558800000|2021-02-05 21:00:00|13603.8|13602.8|13607.7|13605.7|13610.8|13608.8|13596.4|13594.4|4817
1612559100000|2021-02-05 21:05:00|13607.8|13605.8|13612.4|13610.4|13612.4|13610.4|13604.9|13602.9|1408
1612559400000|2021-02-05 21:10:00|13612.6|13610.6|13614.5|13609.5|13618.9|13616.9|13610.6|13608.6|1718
1612559700000|2021-02-05 21:15:00|13614.6|13609.6|13611.8|13606.8|13615.2|13610.2|13609.7|13604.7|0
1612560000000|2021-02-05 21:20:00|13612|13607|13612.2|13607.2|13613.3|13608.3|13611.5|13606.5|0
1612560300000|2021-02-05 21:25:00|13612.1|13607.1|13609.3|13604.3|13612.1|13607.1|13609.2|13604.2|0
1612560600000|2021-02-05 21:30:00|13613.8|13611.8|13611.1|13609.1|13614.3|13612.3|13609.3|13607.3|509
1612560900000|2021-02-05 21:35:00|13611.8|13609.8|13607.6|13605.6|13611.8|13609.8|13604.8|13602.8|513
1612561200000|2021-02-05 21:40:00|13607.8|13605.8|13608.8|13606.8|13610.3|13608.3|13606.8|13604.8|333
1612561500000|2021-02-05 21:45:00|13608.3|13606.3|13611.8|13609.8|13614.8|13612.8|13608.3|13606.3|366
1612561800000|2021-02-05 21:50:00|13612.6|13610.6|13612.8|13610.8|13614.8|13612.8|13611.3|13609.3|202
1612562100000|2021-02-05 21:55:00|13613.6|13611.6|13613.2|13608.2|13615.1|13613.1|13610.6|13608.2|263
1612738800000|2021-02-07 23:00:00|13626.8|13624.8|13639.6|13637.6|13653.1|13651.1|13612.8|13610.8|1314
1612739100000|2021-02-07 23:05:00|13640.1|13638.1|13638.2|13636.2|13640.1|13638.1|13632.8|13630.8|291
1612739400000|2021-02-07 23:10:00|13638.3|13636.3|13641.7|13639.7|13648.7|13646.7|13638.3|13636.3|561
1612739700000|2021-02-07 23:15:00|13641.6|13639.6|13640.4|13638.4|13645.9|13643.9|13638.6|13636.6|250
1612740000000|2021-02-07 23:20:00|13640.8|13638.8|13644.8|13642.8|13646.9|13644.9|13640.8|13638.8|274
1612740300000|2021-02-07 23:25:00|13644.7|13642.7|13642.7|13640.7|13645.3|13643.3|13641.4|13639.4|257
1612740600000|2021-02-07 23:30:00|13642.3|13640.3|13640.9|13638.9|13643.2|13641.2|13632.1|13630.1|549
1612740900000|2021-02-07 23:35:00|13640.8|13638.8|13641.3|13639.3|13642.8|13640.8|13634.8|13632.8|402
1612741200000|2021-02-07 23:40:00|13641.8|13639.8|13646.9|13644.9|13647.3|13645.3|13638.3|13636.3|233
1612741500000|2021-02-07 23:45:00|13647.1|13645.1|13647.9|13645.9|13650.7|13648.7|13644.9|13642.9|282
1612741800000|2021-02-07 23:50:00|13647.8|13645.8|13647.2|13645.2|13648.1|13646.1|13644.2|13642.2|259
1612742100000|2021-02-07 23:55:00|13646.9|13644.9|13646.4|13644.4|13651.3|13649.3|13642.4|13640.4|339
1612742400000|2021-02-08 00:00:00|13646.3|13644.3|13639.1|13637.1|13646.6|13644.6|13634.1|13632.1|604
1612742700000|2021-02-08 00:05:00|13639.2|13637.2|13640.6|13638.6|13647.7|13645.7|13636.2|13634.2|441
1612743000000|2021-02-08 00:10:00|13640.9|13638.9|13643.8|13641.8|13644.7|13642.7|13636.1|13634.1|439
1612743300000|2021-02-08 00:15:00|13644.1|13642.1|13649.7|13647.7|13651.3|13649.3|13641.9|13639.9|627
1612743600000|2021-02-08 00:20:00|13649.8|13647.8|13656.7|13654.7|13660.4|13658.4|13648.2|13646.2|805
1612743900000|2021-02-08 00:25:00|13656.8|13654.8|13653.4|13651.4|13657.3|13655.3|13650.7|13648.7|405
1612744200000|2021-02-08 00:30:00|13653.7|13651.7|13655.9|13653.9|13657.4|13655.4|13651.2|13649.2|596
1612744500000|2021-02-08 00:35:00|13656.1|13654.1|13668.1|13666.1|13668.9|13666.9|13656.1|13654.1|834
1612744800000|2021-02-08 00:40:00|13668.2|13666.2|13665.7|13663.7|13670.9|13668.9|13665.4|13663.4|533
1612745100000|2021-02-08 00:45:00|13665.3|13663.3|13666.1|13664.1|13666.1|13664.1|13663.4|13661.4|324
1612745400000|2021-02-08 00:50:00|13665.9|13663.9|13664.9|13662.9|13667.3|13665.3|13663.9|13661.9|251
1612745700000|2021-02-08 00:55:00|13665.2|13663.2|13663.2|13661.2|13666.4|13664.4|13662.3|13660.3|414
1612746000000|2021-02-08 01:00:00|13663.1|13661.1|13665.7|13663.7|13666.7|13664.7|13660.3|13658.3|504
1612746300000|2021-02-08 01:05:00|13665.6|13663.6|13673.2|13671.2|13676.8|13674.8|13665.1|13663.1|768
1612746600000|2021-02-08 01:10:00|13673.1|13671.1|13672.9|13670.9|13674.4|13672.4|13671.1|13669.1|260
1612746900000|2021-02-08 01:15:00|13673.2|13671.2|13681.7|13679.7|13684.3|13682.3|13671.9|13669.9|826
1612747200000|2021-02-08 01:20:00|13681.6|13679.6|13687.1|13685.1|13688.8|13686.8|13678.8|13676.8|661
1612747500000|2021-02-08 01:25:00|13686.9|13684.9|13693.7|13691.7|13693.8|13691.8|13686.2|13684.2|680
1612747800000|2021-02-08 01:30:00|13693.6|13691.6|13689.4|13687.4|13693.8|13691.8|13689.2|13687.2|547
1612748100000|2021-02-08 01:35:00|13689.3|13687.3|13681.8|13679.8|13691.2|13689.2|13680.9|13678.9|479
1612748400000|2021-02-08 01:40:00|13681.9|13679.9|13686.4|13684.4|13690.8|13688.8|13681.6|13679.6|439
1612748700000|2021-02-08 01:45:00|13686.3|13684.3|13686.1|13684.1|13687.1|13685.1|13682.2|13680.2|334
1612749000000|2021-02-08 01:50:00|13685.9|13683.9|13686.1|13684.1|13688.7|13686.7|13682.8|13680.8|200
1612749300000|2021-02-08 01:55:00|13685.6|13683.6|13687.4|13685.4|13689.4|13687.4|13684.9|13682.9|204
1612749600000|2021-02-08 02:00:00|13687.1|13685.1|13688.3|13686.3|13689.3|13687.3|13684.4|13682.4|220
1612749900000|2021-02-08 02:05:00|13689.2|13687.2|13682.8|13680.8|13690.1|13688.1|13682.2|13680.2|246
1612750200000|2021-02-08 02:10:00|13682.7|13680.7|13686.1|13684.1|13686.2|13684.2|13680.9|13678.9|368
1612750500000|2021-02-08 02:15:00|13685.9|13683.9|13687.8|13685.8|13687.8|13685.8|13681.8|13679.8|377
1612750800000|2021-02-08 02:20:00|13687.7|13685.7|13687.6|13685.6|13691.4|13689.4|13686.8|13684.8|678
1612751100000|2021-02-08 02:25:00|13687.8|13685.8|13682.8|13680.8|13688.4|13686.4|13681.8|13679.8|446
1612751400000|2021-02-08 02:30:00|13683.2|13681.2|13681.7|13679.7|13685.2|13683.2|13681.6|13679.6|501
1612751700000|2021-02-08 02:35:00|13681.6|13679.6|13677.3|13675.3|13684.8|13682.8|13676.3|13674.3|436
1612752000000|2021-02-08 02:40:00|13677.4|13675.4|13680.1|13678.1|13681.9|13679.9|13676.9|13674.9|467
1612752300000|2021-02-08 02:45:00|13680.3|13678.3|13683.8|13681.8|13685.8|13683.8|13680.1|13678.1|548
1612752600000|2021-02-08 02:50:00|13683.9|13681.9|13684.9|13682.9|13686.1|13684.1|13683.3|13681.3|235
1612752900000|2021-02-08 02:55:00|13685.1|13683.1|13683.8|13681.8|13685.9|13683.9|13683.1|13681.1|339
1612753200000|2021-02-08 03:00:00|13683.7|13681.7|13683.2|13681.2|13684.3|13682.3|13679.2|13677.2|256
1612753500000|2021-02-08 03:05:00|13683.7|13681.7|13684.4|13682.4|13686.2|13684.2|13681.8|13679.8|193
1612753800000|2021-02-08 03:10:00|13684.6|13682.6|13685.3|13683.3|13686.1|13684.1|13683.3|13681.3|119
1612754100000|2021-02-08 03:15:00|13685.4|13683.4|13686.8|13684.8|13689.2|13687.2|13684.8|13682.8|236
1612754400000|2021-02-08 03:20:00|13686.7|13684.7|13682.1|13680.1|13686.9|13684.9|13681.4|13679.4|259
1612754700000|2021-02-08 03:25:00|13682.2|13680.2|13679.7|13677.7|13684.9|13682.9|13678.1|13676.1|356
1612755000000|2021-02-08 03:30:00|13679.8|13677.8|13681.8|13679.8|13682.1|13680.1|13675.2|13673.2|317
1612755300000|2021-02-08 03:35:00|13681.7|13679.7|13683.1|13681.1|13684.4|13682.4|13680.9|13678.9|208
1612755600000|2021-02-08 03:40:00|13683.2|13681.2|13681.7|13679.7|13686.4|13684.4|13681.6|13679.6|300
1612755900000|2021-02-08 03:45:00|13681.6|13679.6|13679.1|13677.1|13683.7|13681.7|13677.6|13675.6|306
1612756200000|2021-02-08 03:50:00|13679.2|13677.2|13679.9|13677.9|13681.3|13679.3|13677.4|13675.4|361
1612756500000|2021-02-08 03:55:00|13679.8|13677.8|13680.2|13678.2|13681.8|13679.8|13678.8|13676.8|232
1612756800000|2021-02-08 04:00:00|13680.3|13678.3|13680.3|13678.3|13681.8|13679.8|13679.1|13677.1|174
1612757100000|2021-02-08 04:05:00|13680.2|13678.2|13680.6|13678.6|13681.9|13679.9|13678.9|13676.9|100
1612757400000|2021-02-08 04:10:00|13680.4|13678.4|13681.2|13679.2|13683.6|13681.6|13680.4|13678.4|145
1612757700000|2021-02-08 04:15:00|13681.7|13679.7|13680.8|13678.8|13683.2|13681.2|13679.8|13677.8|77
1612758000000|2021-02-08 04:20:00|13680.7|13678.7|13679.7|13677.7|13681.3|13679.3|13678.7|13676.7|222
1612758300000|2021-02-08 04:25:00|13679.8|13677.8|13678.9|13676.9|13680.1|13678.1|13676.1|13674.1|246
1612758600000|2021-02-08 04:30:00|13679.2|13677.2|13679.7|13677.7|13680.8|13678.8|13676.7|13674.7|175
1612758900000|2021-02-08 04:35:00|13679.8|13677.8|13678.4|13676.4|13680.3|13678.3|13676.3|13674.3|91
1612759200000|2021-02-08 04:40:00|13678.3|13676.3|13681.2|13679.2|13681.2|13679.2|13678.2|13676.2|99
1612759500000|2021-02-08 04:45:00|13680.7|13678.7|13679.6|13677.6|13680.8|13678.8|13677.6|13675.6|123
1612759800000|2021-02-08 04:50:00|13679.4|13677.4|13678.9|13676.9|13679.4|13677.4|13677.4|13675.4|88
1612760100000|2021-02-08 04:55:00|13678.8|13676.8|13679.9|13677.9|13681.2|13679.2|13678.2|13676.2|149
1612760400000|2021-02-08 05:00:00|13680.1|13678.1|13683.9|13681.9|13684.1|13682.1|13679.8|13677.8|229
1612760700000|2021-02-08 05:05:00|13683.8|13681.8|13682.2|13680.2|13683.9|13681.9|13680.4|13678.4|172
1612761000000|2021-02-08 05:10:00|13682.3|13680.3|13679.9|13677.9|13683.2|13681.2|13676.7|13674.7|231
1612761300000|2021-02-08 05:15:00|13679.8|13677.8|13683.4|13681.4|13683.9|13681.9|13678.7|13676.7|302
1612761600000|2021-02-08 05:20:00|13683.3|13681.3|13685.1|13683.1|13685.3|13683.3|13680.1|13678.1|213
1612761900000|2021-02-08 05:25:00|13685.2|13683.2|13685.6|13683.6|13686.3|13684.3|13683.6|13681.6|179
1612762200000|2021-02-08 05:30:00|13685.7|13683.7|13682.2|13680.2|13685.7|13683.7|13680.9|13678.9|189
1612762500000|2021-02-08 05:35:00|13682.6|13680.6|13679.3|13677.3|13682.8|13680.8|13678.1|13676.1|149
1612762800000|2021-02-08 05:40:00|13679.2|13677.2|13679.1|13677.1|13680.6|13678.6|13676.7|13674.7|424
1612763100000|2021-02-08 05:45:00|13678.8|13676.8|13677.1|13675.1|13679.9|13677.9|13673.7|13671.7|242
1612763400000|2021-02-08 05:50:00|13676.9|13674.9|13678.6|13676.6|13679.3|13677.3|13676.1|13674.1|102
1612763700000|2021-02-08 05:55:00|13678.8|13676.8|13683.8|13681.8|13683.8|13681.8|13678.2|13676.2|280
1612764000000|2021-02-08 06:00:00|13683.7|13681.7|13681.7|13679.7|13684.3|13682.3|13680.9|13678.9|188
1612764300000|2021-02-08 06:05:00|13681.6|13679.6|13683.6|13681.6|13685.4|13683.4|13681.2|13679.2|128
1612764600000|2021-02-08 06:10:00|13683.4|13681.4|13684.9|13682.9|13685.2|13683.2|13681.4|13679.4|133
1612764900000|2021-02-08 06:15:00|13685.1|13683.1|13686.9|13684.9|13690.7|13688.7|13684.1|13682.1|283
1612765200000|2021-02-08 06:20:00|13686.4|13684.4|13684.7|13682.7|13687.6|13685.6|13684.6|13682.6|138
1612765500000|2021-02-08 06:25:00|13684.8|13682.8|13683.7|13681.7|13684.9|13682.9|13682.2|13680.2|121
1612765800000|2021-02-08 06:30:00|13683.3|13681.3|13681.8|13679.8|13683.3|13681.3|13679.8|13677.8|136
1612766100000|2021-02-08 06:35:00|13681.6|13679.6|13680.6|13678.6|13682.2|13680.2|13679.3|13677.3|82
1612766400000|2021-02-08 06:40:00|13680.9|13678.9|13681.6|13679.6|13682.7|13680.7|13680.2|13678.2|91
1612766700000|2021-02-08 06:45:00|13681.7|13679.7|13682.9|13680.9|13684.2|13682.2|13680.9|13678.9|92
1612767000000|2021-02-08 06:50:00|13683.4|13681.4|13682.4|13680.4|13684.2|13682.2|13682.1|13680.1|92
1612767300000|2021-02-08 06:55:00|13682.6|13680.6|13680.8|13678.8|13682.9|13680.9|13680.6|13678.6|68
1612767600000|2021-02-08 07:00:00|13680.4|13678.4|13681.1|13679.1|13682.4|13680.4|13678.9|13676.9|120
1612767900000|2021-02-08 07:05:00|13681.2|13679.2|13682.2|13680.2|13683.1|13681.1|13677.3|13675.3|146
1612768200000|2021-02-08 07:10:00|13682.3|13680.3|13681.1|13679.1|13682.6|13680.6|13679.7|13677.7|60
1612768500000|2021-02-08 07:15:00|13680.9|13678.9|13677.1|13675.1|13681.3|13679.3|13676.2|13674.2|120
1612768800000|2021-02-08 07:20:00|13676.7|13674.7|13673.4|13671.4|13677.2|13675.2|13670.8|13668.8|501
1612769100000|2021-02-08 07:25:00|13673.2|13671.2|13675.2|13673.2|13675.2|13673.2|13671.6|13669.6|183
1612769400000|2021-02-08 07:30:00|13674.9|13672.9|13673.8|13671.8|13678.4|13676.4|13673.1|13671.1|272
1612769700000|2021-02-08 07:35:00|13673.7|13671.7|13675.6|13673.6|13677.3|13675.3|13673.7|13671.7|63
1612770000000|2021-02-08 07:40:00|13675.4|13673.4|13674.9|13672.9|13676.4|13674.4|13673.8|13671.8|138
1612770300000|2021-02-08 07:45:00|13675.1|13673.1|13673.8|13671.8|13675.3|13673.3|13672.7|13670.7|179
1612770600000|2021-02-08 07:50:00|13673.7|13671.7|13672.3|13670.3|13675.1|13673.1|13671.8|13669.8|140
1612770900000|2021-02-08 07:55:00|13672.2|13670.2|13669.6|13667.6|13672.2|13670.2|13665.9|13663.9|474
1612771200000|2021-02-08 08:00:00|13669.4|13667.4|13671.6|13669.6|13674.2|13672.2|13667.4|13665.4|510
1612771500000|2021-02-08 08:05:00|13671.3|13669.3|13673.2|13671.2|13678.2|13676.2|13671.3|13669.3|311
1612771800000|2021-02-08 08:10:00|13673.3|13671.3|13669.8|13667.8|13673.3|13671.3|13666.9|13664.9|275
1612772100000|2021-02-08 08:15:00|13669.7|13667.7|13659.7|13657.7|13670.9|13668.9|13655.9|13653.9|885
1612772400000|2021-02-08 08:20:00|13659.6|13657.6|13659.3|13657.3|13666.6|13664.6|13658.8|13656.8|477
1612772700000|2021-02-08 08:25:00|13659.2|13657.2|13658.9|13656.9|13662.6|13660.6|13657.8|13655.8|333
1612773000000|2021-02-08 08:30:00|13659.1|13657.1|13659.7|13657.7|13662.6|13660.6|13651.4|13649.4|767
1612773300000|2021-02-08 08:35:00|13659.6|13657.6|13655.3|13653.3|13660.7|13658.7|13653.3|13651.3|829
1612773600000|2021-02-08 08:40:00|13655.1|13653.1|13647.6|13645.6|13656.4|13654.4|13646.8|13644.8|574
1612773900000|2021-02-08 08:45:00|13647.3|13645.3|13646.2|13644.2|13651.7|13649.7|13641.2|13639.2|758
1612774200000|2021-02-08 08:50:00|13645.9|13643.9|13650.6|13648.6|13651.2|13649.2|13644.2|13642.2|536
1612774500000|2021-02-08 08:55:00|13650.7|13648.7|13652.2|13650.2|13654.1|13652.1|13645.7|13643.7|362
1612774800000|2021-02-08 09:00:00|13652.1|13650.1|13650.6|13648.6|13653.9|13651.9|13650.1|13648.1|505
1612775100000|2021-02-08 09:05:00|13650.7|13648.7|13652.6|13650.6|13653.9|13651.9|13648.3|13646.3|292
1612775400000|2021-02-08 09:10:00|13652.3|13650.3|13653.8|13651.8|13657.2|13655.2|13652.3|13650.3|572
1612775700000|2021-02-08 09:15:00|13653.9|13651.9|13653.2|13651.2|13656.1|13654.1|13650.8|13648.8|506
1612776000000|2021-02-08 09:20:00|13652.7|13650.7|13652.9|13650.9|13654.2|13652.2|13649.1|13647.1|262
1612776300000|2021-02-08 09:25:00|13652.4|13650.4|13643.4|13641.4|13653.7|13651.7|13641.4|13639.4|346
1612776600000|2021-02-08 09:30:00|13643.6|13641.6|13649.8|13647.8|13649.8|13647.8|13635.9|13633.9|724
1612776900000|2021-02-08 09:35:00|13650.3|13648.3|13651.7|13649.7|13652.7|13650.7|13647.6|13645.6|237
1612777200000|2021-02-08 09:40:00|13651.4|13649.4|13651.4|13649.4|13653.3|13651.3|13649.7|13647.7|194
1612777500000|2021-02-08 09:45:00|13651.6|13649.6|13655.6|13653.6|13656.1|13654.1|13649.4|13647.4|425
1612777800000|2021-02-08 09:50:00|13655.1|13653.1|13657.7|13655.7|13661.1|13659.1|13653.3|13651.3|599
1612778100000|2021-02-08 09:55:00|13657.6|13655.6|13654.9|13652.9|13657.6|13655.6|13653.8|13651.8|283
1612778400000|2021-02-08 10:00:00|13655.2|13653.2|13654.9|13652.9|13658.2|13656.2|13652.8|13650.8|201
1612778700000|2021-02-08 10:05:00|13654.8|13652.8|13656.2|13654.2|13657.4|13655.4|13654.6|13652.6|175
1612779000000|2021-02-08 10:10:00|13656.1|13654.1|13652.7|13650.7|13656.9|13654.9|13649.6|13647.6|292
1612779300000|2021-02-08 10:15:00|13652.8|13650.8|13652.4|13650.4|13654.7|13652.7|13651.2|13649.2|141
1612779600000|2021-02-08 10:20:00|13652.3|13650.3|13654.6|13652.6|13655.9|13653.9|13651.7|13649.7|103
1612779900000|2021-02-08 10:25:00|13654.7|13652.7|13656.6|13654.6|13658.1|13656.1|13651.2|13649.2|367
1612780200000|2021-02-08 10:30:00|13656.4|13654.4|13652.3|13650.3|13656.7|13654.7|13649.8|13647.8|187
1612780500000|2021-02-08 10:35:00|13651.9|13649.9|13649.9|13647.9|13653.8|13651.8|13648.1|13646.1|266
1612780800000|2021-02-08 10:40:00|13650.2|13648.2|13652.9|13650.9|13653.9|13651.9|13649.7|13647.7|227
1612781100000|2021-02-08 10:45:00|13653.1|13651.1|13653.2|13651.2|13653.2|13651.2|13648.2|13646.2|294
1612781400000|2021-02-08 10:50:00|13653.1|13651.1|13655.8|13653.8|13660.8|13658.8|13652.1|13650.1|994
1612781700000|2021-02-08 10:55:00|13655.9|13653.9|13650.2|13648.2|13657.4|13655.4|13646.2|13644.2|567
1612782000000|2021-02-08 11:00:00|13650.3|13648.3|13651.3|13649.3|13652.2|13650.2|13646.6|13644.6|243
1612782300000|2021-02-08 11:05:00|13651.4|13649.4|13650.9|13648.9|13652.8|13650.8|13648.9|13646.9|150
1612782600000|2021-02-08 11:10:00|13651.1|13649.1|13658.7|13656.7|13658.8|13656.8|13650.3|13648.3|371
1612782900000|2021-02-08 11:15:00|13659.3|13657.3|13664.7|13662.7|13666.9|13664.9|13654.7|13652.7|650
1612783200000|2021-02-08 11:20:00|13665.1|13663.1|13663.2|13661.2|13666.1|13664.1|13662.6|13660.6|288
1612783500000|2021-02-08 11:25:00|13663.3|13661.3|13663.9|13661.9|13664.3|13662.3|13661.6|13659.6|223
1612783800000|2021-02-08 11:30:00|13664.1|13662.1|13665.6|13663.6|13665.8|13663.8|13662.3|13660.3|154
1612784100000|2021-02-08 11:35:00|13665.3|13663.3|13663.4|13661.4|13669.8|13667.8|13662.3|13660.3|660
1612784400000|2021-02-08 11:40:00|13663.3|13661.3|13660.2|13658.2|13664.1|13662.1|13660.1|13658.1|393
1612784700000|2021-02-08 11:45:00|13660.3|13658.3|13661.6|13659.6|13664.1|13662.1|13658.7|13656.7|379
1612785000000|2021-02-08 11:50:00|13661.7|13659.7|13662.1|13660.1|13662.7|13660.7|13659.6|13657.6|284
1612785300000|2021-02-08 11:55:00|13662.2|13660.2|13661.3|13659.3|13664.1|13662.1|13660.3|13658.3|298
1612785600000|2021-02-08 12:00:00|13661.2|13659.2|13653.6|13651.6|13661.6|13659.6|13647.2|13645.2|1194
1612785900000|2021-02-08 12:05:00|13653.7|13651.7|13649.3|13647.3|13653.8|13651.8|13647.4|13645.4|421
1612786200000|2021-02-08 12:10:00|13649.2|13647.2|13645.3|13643.3|13651.8|13649.8|13642.8|13640.8|555
1612786500000|2021-02-08 12:15:00|13644.8|13642.8|13644.9|13642.9|13648.1|13646.1|13642.3|13640.3|581
1612786800000|2021-02-08 12:20:00|13644.3|13642.3|13646.6|13644.6|13646.9|13644.9|13642.8|13640.8|297
1612787100000|2021-02-08 12:25:00|13646.7|13644.7|13640.9|13638.9|13646.9|13644.9|13639.7|13637.7|534
1612787400000|2021-02-08 12:30:00|13641.1|13639.1|13642.9|13640.9|13643.6|13641.6|13637.9|13635.9|522
1612787700000|2021-02-08 12:35:00|13642.7|13640.7|13644.8|13642.8|13644.9|13642.9|13636.2|13634.2|690
1612788000000|2021-02-08 12:40:00|13645.1|13643.1|13644.1|13642.1|13646.3|13644.3|13643.3|13641.3|349
1612788300000|2021-02-08 12:45:00|13644.3|13642.3|13648.8|13646.8|13649.3|13647.3|13641.1|13639.1|405
1612788600000|2021-02-08 12:50:00|13648.9|13646.9|13650.3|13648.3|13652.8|13650.8|13648.1|13646.1|482
1612788900000|2021-02-08 12:55:00|13650.4|13648.4|13654.3|13652.3|13657.1|13655.1|13650.3|13648.3|529
1612789200000|2021-02-08 13:00:00|13654.8|13652.8|13651.3|13649.3|13655.1|13653.1|13646.1|13644.1|719
1612789500000|2021-02-08 13:05:00|13651.4|13649.4|13654.3|13652.3|13658.1|13656.1|13650.4|13648.4|809
1612789800000|2021-02-08 13:10:00|13653.2|13651.2|13656.9|13654.9|13657.3|13655.3|13650.9|13648.9|745
1612790100000|2021-02-08 13:15:00|13657.1|13655.1|13662.8|13660.8|13662.8|13660.8|13655.7|13653.7|776
1612790400000|2021-02-08 13:20:00|13662.6|13660.6|13666.3|13664.3|13667.3|13665.3|13659.1|13657.1|1070
1612790700000|2021-02-08 13:25:00|13666.6|13664.6|13665.7|13663.7|13667.3|13665.3|13661.1|13659.1|871
1612791000000|2021-02-08 13:30:00|13665.6|13663.6|13661.8|13659.8|13665.8|13663.8|13661.1|13659.1|471
1612791300000|2021-02-08 13:35:00|13662.1|13660.1|13660.1|13658.1|13662.3|13660.3|13658.4|13656.4|581
1612791600000|2021-02-08 13:40:00|13660.2|13658.2|13664.8|13662.8|13664.8|13662.8|13658.1|13656.1|604
1612791900000|2021-02-08 13:45:00|13664.7|13662.7|13666.8|13664.8|13666.9|13664.9|13661.6|13659.6|501
1612792200000|2021-02-08 13:50:00|13666.9|13664.9|13667.2|13665.2|13667.6|13665.6|13663.6|13661.6|627
1612792500000|2021-02-08 13:55:00|13667.3|13665.3|13664.9|13662.9|13668.3|13666.3|13664.7|13662.7|614
1612792800000|2021-02-08 14:00:00|13665.1|13663.1|13665.2|13663.2|13667.7|13665.7|13664.7|13662.7|536
1612793100000|2021-02-08 14:05:00|13665.1|13663.1|13667.6|13665.6|13668.9|13666.9|13662.3|13660.3|820
1612793400000|2021-02-08 14:10:00|13667.8|13665.8|13674.4|13672.4|13674.8|13672.8|13666.3|13664.3|1423
1612793700000|2021-02-08 14:15:00|13674.8|13672.8|13677.2|13675.2|13679.1|13677.1|13673.3|13671.3|1247
1612794000000|2021-02-08 14:20:00|13677.3|13675.3|13677.9|13675.9|13678.8|13676.8|13674.1|13672.1|903
1612794300000|2021-02-08 14:25:00|13677.8|13675.8|13674.8|13672.8|13681.1|13679.1|13674.1|13672.1|1958
1612794600000|2021-02-08 14:30:00|13674.3|13673.3|13652.9|13651.9|13680.7|13679.7|13645.1|13644.1|16212
1612794900000|2021-02-08 14:35:00|13656.3|13655.3|13649.3|13648.3|13664.6|13663.6|13644.8|13643.8|10766
1612795200000|2021-02-08 14:40:00|13649.9|13648.9|13662.4|13661.4|13673.9|13672.9|13639.8|13638.8|10367
1612795500000|2021-02-08 14:45:00|13662.8|13661.8|13664.1|13663.1|13675.4|13674.4|13657.8|13656.8|7343
1612795800000|2021-02-08 14:50:00|13664.3|13663.3|13655.6|13654.6|13668.6|13667.6|13650.1|13649.1|6986
1612796100000|2021-02-08 14:55:00|13655.1|13654.1|13670.6|13669.6|13677.7|13676.7|13653.8|13652.8|6730
1612796400000|2021-02-08 15:00:00|13669.9|13668.9|13681.3|13680.3|13683.3|13682.3|13659.8|13658.8|7747
1612796700000|2021-02-08 15:05:00|13681.9|13680.9|13694.3|13693.3|13699.1|13698.1|13677.8|13676.8|8273
1612797000000|2021-02-08 15:10:00|13696.3|13695.3|13682.9|13681.9|13698.6|13697.6|13677.3|13676.3|6961
1612797300000|2021-02-08 15:15:00|13682.5|13681.5|13678.3|13677.3|13683.5|13682.5|13668.6|13667.6|5833
1612797600000|2021-02-08 15:20:00|13678.4|13677.4|13655.3|13654.3|13679|13678|13653.3|13652.3|6336
1612797900000|2021-02-08 15:25:00|13655.1|13654.1|13656.3|13655.3|13659|13658|13647.3|13646.3|6383
1612798200000|2021-02-08 15:30:00|13656|13655|13661|13660|13662.9|13661.9|13651|13650|5111
1612798500000|2021-02-08 15:35:00|13661.5|13660.5|13665.8|13664.8|13668.4|13667.4|13657.3|13656.3|4459
1612798800000|2021-02-08 15:40:00|13665.9|13664.9|13675.1|13674.1|13677.6|13676.6|13663.6|13662.6|4603
1612799100000|2021-02-08 15:45:00|13675.3|13674.3|13674.5|13673.5|13683.4|13682.4|13671.9|13670.9|4869
1612799400000|2021-02-08 15:50:00|13674.3|13673.3|13673|13672|13677.6|13676.6|13667.1|13666.1|3883
1612799700000|2021-02-08 15:55:00|13673.1|13672.1|13682|13681|13683.3|13682.3|13670.8|13669.8|4247
1612800000000|2021-02-08 16:00:00|13682.3|13681.3|13676|13675|13685.1|13684.1|13671.9|13670.9|3732
1612800300000|2021-02-08 16:05:00|13676.1|13675.1|13670.8|13669.8|13680.3|13679.3|13668.8|13667.8|2794
1612800600000|2021-02-08 16:10:00|13670.9|13669.9|13657.9|13656.9|13679.1|13678.1|13654.5|13653.5|4965
1612800900000|2021-02-08 16:15:00|13657|13656|13656.3|13655.3|13659.3|13658.3|13652.8|13651.8|4046
1612801200000|2021-02-08 16:20:00|13656|13655|13654|13653|13662.1|13661.1|13651.1|13650.1|4657
1612801500000|2021-02-08 16:25:00|13654.3|13653.3|13647.4|13646.4|13655.1|13654.1|13640.9|13639.9|5199
1612801800000|2021-02-08 16:30:00|13647.1|13646.1|13621.3|13620.3|13649.9|13648.9|13616.3|13615.3|9530
1612802100000|2021-02-08 16:35:00|13621.6|13620.6|13617|13616|13627.1|13626.1|13612.3|13611.3|6411
1612802400000|2021-02-08 16:40:00|13616|13615|13618.8|13617.8|13622.9|13621.9|13605.3|13604.3|6323
1612802700000|2021-02-08 16:45:00|13618.3|13617.3|13635.3|13634.3|13638|13637|13617|13616|5588
1612803000000|2021-02-08 16:50:00|13635.8|13634.8|13636.4|13635.4|13640.3|13639.3|13633.5|13632.5|3230
1612803300000|2021-02-08 16:55:00|13636.3|13635.3|13639.6|13638.6|13641.3|13640.3|13632.9|13631.9|2989
1612803600000|2021-02-08 17:00:00|13641.3|13640.3|13642.1|13641.1|13646.6|13645.6|13640.5|13639.5|2871
1612803900000|2021-02-08 17:05:00|13642.3|13641.3|13643|13642|13646.5|13645.5|13638.6|13637.6|2835
1612804200000|2021-02-08 17:10:00|13643.3|13642.3|13651.6|13650.6|13655|13654|13640.8|13639.8|3480
1612804500000|2021-02-08 17:15:00|13651.9|13650.9|13649.8|13648.8|13653.8|13652.8|13648.1|13647.1|1853
1612804800000|2021-02-08 17:20:00|13649.6|13648.6|13656.9|13655.9|13658.4|13657.4|13648.6|13647.6|2127
1612805100000|2021-02-08 17:25:00|13656.8|13655.8|13655|13654|13660.3|13659.3|13653.3|13652.3|2464
1612805400000|2021-02-08 17:30:00|13654.8|13653.8|13656|13655|13656.8|13655.8|13650.5|13649.5|1991
1612805700000|2021-02-08 17:35:00|13655.8|13654.8|13651.8|13650.8|13658.9|13657.9|13649.9|13648.9|1768
1612806000000|2021-02-08 17:40:00|13651|13650|13653.3|13652.3|13654.3|13653.3|13648.5|13647.5|1442
1612806300000|2021-02-08 17:45:00|13653.1|13652.1|13655|13654|13659.1|13658.1|13653.1|13652.1|1831
1612806600000|2021-02-08 17:50:00|13654.9|13653.9|13646.5|13645.5|13655.1|13654.1|13645.8|13644.8|1835
1612806900000|2021-02-08 17:55:00|13646.6|13645.6|13643.4|13642.4|13648|13647|13635.8|13634.8|3905
1612807200000|2021-02-08 18:00:00|13643.5|13642.5|13636.3|13635.3|13644.4|13643.4|13636.3|13635.3|2283
1612807500000|2021-02-08 18:05:00|13636.5|13635.5|13640|13639|13646.8|13645.8|13634.1|13633.1|3255
1612807800000|2021-02-08 18:10:00|13640.1|13639.1|13638.1|13637.1|13644.1|13643.1|13638.1|13637.1|2256
1612808100000|2021-02-08 18:15:00|13638|13637|13649|13648|13649.6|13648.6|13635|13634|2801
1612808400000|2021-02-08 18:20:00|13648.8|13647.8|13649.8|13648.8|13650.6|13649.6|13641.6|13640.6|2081
1612808700000|2021-02-08 18:25:00|13649.9|13648.9|13650.4|13649.4|13653|13652|13646.8|13645.8|2116
1612809000000|2021-02-08 18:30:00|13650.3|13649.3|13656.8|13655.8|13657.1|13656.1|13649.3|13648.3|1713
1612809300000|2021-02-08 18:35:00|13656.6|13655.6|13656.5|13655.5|13659|13658|13655.1|13654.1|1479
1612809600000|2021-02-08 18:40:00|13656.6|13655.6|13655.3|13654.3|13657.6|13656.6|13653.5|13652.5|1425
1612809900000|2021-02-08 18:45:00|13655.1|13654.1|13650|13649|13657.6|13656.6|13647.3|13646.3|2292
1612810200000|2021-02-08 18:50:00|13649.9|13648.9|13626.1|13625.1|13650.8|13649.8|13625.5|13624.5|4523
1612810500000|2021-02-08 18:55:00|13626|13625|13633.5|13632.5|13635.1|13634.1|13624.9|13623.9|2778
1612810800000|2021-02-08 19:00:00|13633.6|13632.6|13641|13640|13642.4|13641.4|13631.5|13630.5|3452
1612811100000|2021-02-08 19:05:00|13641.1|13640.1|13642.8|13641.8|13645.5|13644.5|13639.6|13638.6|2234
1612811400000|2021-02-08 19:10:00|13642.5|13641.5|13639.5|13638.5|13643.3|13642.3|13637|13636|1784
1612811700000|2021-02-08 19:15:00|13639.6|13638.6|13633.1|13632.1|13639.9|13638.9|13633.1|13632.1|1489
1612812000000|2021-02-08 19:20:00|13633|13632|13640.9|13639.9|13644.4|13643.4|13628.9|13627.9|2555
1612812300000|2021-02-08 19:25:00|13641|13640|13635.6|13634.6|13642.6|13641.6|13633.8|13632.8|1528
1612812600000|2021-02-08 19:30:00|13635.4|13634.4|13637.8|13636.8|13640.9|13639.9|13628.8|13627.8|2702
1612812900000|2021-02-08 19:35:00|13637.6|13636.6|13643.1|13642.1|13644.1|13643.1|13633.3|13632.3|2061
1612813200000|2021-02-08 19:40:00|13642.8|13641.8|13642.5|13641.5|13643.6|13642.6|13639.8|13638.8|1341
1612813500000|2021-02-08 19:45:00|13642.4|13641.4|13637.8|13636.8|13643.8|13642.8|13632.4|13631.4|2356
1612813800000|2021-02-08 19:50:00|13637.6|13636.6|13638.3|13637.3|13639.9|13638.9|13635.5|13634.5|1016
1612814100000|2021-02-08 19:55:00|13638.5|13637.5|13647.8|13646.8|13649.4|13648.4|13638.1|13637.1|2683
1612814400000|2021-02-08 20:00:00|13647.9|13646.9|13652.1|13651.1|13652.9|13651.9|13646.4|13645.4|2214
1612814700000|2021-02-08 20:05:00|13651.9|13650.9|13651.5|13650.5|13655.1|13654.1|13650|13649|1737
1612815000000|2021-02-08 20:10:00|13651.4|13650.4|13657.3|13656.3|13658.5|13657.5|13651|13650|2197
1612815300000|2021-02-08 20:15:00|13657.4|13656.4|13653.8|13652.8|13658.6|13657.6|13652.4|13651.4|1541
1612815600000|2021-02-08 20:20:00|13654.3|13653.3|13655.3|13654.3|13656.8|13655.8|13652.1|13651.1|1741
1612815900000|2021-02-08 20:25:00|13655.4|13654.4|13655|13654|13656|13655|13646.5|13645.5|2458
1612816200000|2021-02-08 20:30:00|13654.9|13653.9|13653.4|13652.4|13661.9|13660.9|13652.9|13651.9|4451
1612816500000|2021-02-08 20:35:00|13653.3|13652.3|13659.1|13658.1|13661|13660|13652.3|13651.3|2288
1612816800000|2021-02-08 20:40:00|13659.3|13658.3|13664.6|13663.6|13666.3|13665.3|13656.3|13655.3|2645
1612817100000|2021-02-08 20:45:00|13664.3|13663.3|13660.9|13659.9|13667.1|13666.1|13660|13659|2063
1612817400000|2021-02-08 20:50:00|13660.5|13659.5|13679.1|13678.1|13680.9|13679.9|13660.5|13659.5|5898
1612817700000|2021-02-08 20:55:00|13679|13678|13694|13693|13694.8|13693.8|13676.5|13675.5|8326
1612818000000|2021-02-08 21:00:00|13694.5|13692.5|13689.9|13687.9|13694.5|13692.5|13685.4|13683.4|3950
1612818300000|2021-02-08 21:05:00|13689.8|13687.8|13688.2|13686.2|13690.6|13688.6|13685.9|13683.9|1340
1612818600000|2021-02-08 21:10:00|13687.9|13685.9|13692.7|13687.7|13693.1|13691.1|13684.9|13682.9|1666
1612818900000|2021-02-08 21:15:00|13692.5|13687.5|13685.9|13680.9|13692.8|13687.8|13684.4|13679.4|19
1612819200000|2021-02-08 21:20:00|13685.8|13680.8|13688|13683|13688.1|13683.1|13684.5|13679.5|0
1612819500000|2021-02-08 21:25:00|13687.4|13682.4|13686.1|13681.1|13687.8|13682.8|13684.9|13679.9|0
1612819800000|2021-02-08 21:30:00|13691.8|13689.8|13689.8|13687.8|13693.1|13691.1|13688.1|13686.1|381
1612820100000|2021-02-08 21:35:00|13689.6|13687.6|13691.3|13689.3|13693.8|13691.8|13689.1|13687.1|208
1612820400000|2021-02-08 21:40:00|13691.8|13689.8|13695.3|13693.3|13697.1|13695.1|13691.1|13689.1|439
1612820700000|2021-02-08 21:45:00|13694.6|13692.6|13696.6|13694.6|13698.3|13696.3|13694.6|13692.6|333
1612821000000|2021-02-08 21:50:00|13697.1|13695.1|13696.1|13694.1|13698.8|13696.8|13694.6|13692.6|264
1612821300000|2021-02-08 21:55:00|13695.8|13693.8|13695.5|13690.5|13697.3|13695.3|13692.1|13690.1|304
1612821600000|2021-02-08 22:00:00|13695.3|13690.3|13696.5|13691.5|13696.9|13691.9|13694.1|13689.1|1
1612821900000|2021-02-08 22:05:00|13696.6|13691.6|13694.2|13689.2|13696.6|13691.6|13693.7|13688.7|0
1612822200000|2021-02-08 22:10:00|13694.3|13689.3|13692.9|13687.9|13694.8|13689.8|13692.8|13687.8|0
1612822500000|2021-02-08 22:15:00|13692.6|13687.6|13694.8|13689.8|13696.7|13691.7|13692.4|13687.4|0
1612822800000|2021-02-08 22:20:00|13694.7|13689.7|13688.1|13683.1|13694.7|13689.7|13687.9|13682.9|0
1612823100000|2021-02-08 22:25:00|13688|13683|13688|13683|13690.2|13685.2|13685.9|13680.9|0
1612823400000|2021-02-08 22:30:00|13688.1|13683.1|13689.2|13684.2|13689.2|13684.2|13687.9|13682.9|0
1612823700000|2021-02-08 22:35:00|13689.8|13684.8|13688.5|13683.5|13689.8|13684.8|13688.2|13683.2|0
1612824000000|2021-02-08 22:40:00|13688.6|13683.6|13688|13683|13689.2|13684.2|13686.5|13681.5|0
1612824300000|2021-02-08 22:45:00|13687.8|13682.8|13687.8|13682.8|13688.3|13683.3|13687.2|13682.2|0
1612824600000|2021-02-08 22:50:00|13687.7|13682.7|13688.3|13683.3|13688.3|13683.3|13687.7|13682.7|0
1612824900000|2021-02-08 22:55:00|13688.1|13683.1|13688.8|13683.8|13688.9|13683.9|13688.1|13683.1|0
1612825200000|2021-02-08 23:00:00|13692.1|13690.1|13686.4|13684.4|13705.6|13703.6|13686.1|13684.1|1155
1612825500000|2021-02-08 23:05:00|13686.6|13684.6|13688.4|13686.4|13691.3|13689.3|13684.4|13682.4|400
1612825800000|2021-02-08 23:10:00|13689.6|13687.6|13692.6|13690.6|13693.1|13691.1|13686.9|13684.9|292
1612826100000|2021-02-08 23:15:00|13692.4|13690.4|13687.9|13685.9|13692.9|13690.9|13686.9|13684.9|249
1612826400000|2021-02-08 23:20:00|13688.6|13686.6|13687.2|13685.2|13689.2|13687.2|13686.9|13684.9|202
1612826700000|2021-02-08 23:25:00|13687.1|13685.1|13685.8|13683.8|13687.9|13685.9|13685.4|13683.4|150
1612827000000|2021-02-08 23:30:00|13686.1|13684.1|13689.3|13687.3|13689.4|13687.4|13685.7|13683.7|142
1612827300000|2021-02-08 23:35:00|13689.2|13687.2|13686.4|13684.4|13689.6|13687.6|13685.8|13683.8|128
1612827600000|2021-02-08 23:40:00|13686.8|13684.8|13685.2|13683.2|13687.6|13685.6|13683.4|13681.4|133
1612827900000|2021-02-08 23:45:00|13685.1|13683.1|13688.3|13686.3|13689.9|13687.9|13685.1|13683.1|214
1612828200000|2021-02-08 23:50:00|13688.2|13686.2|13686.7|13684.7|13688.2|13686.2|13685.4|13683.4|88
1612828500000|2021-02-08 23:55:00|13686.6|13684.6|13690.7|13688.7|13690.9|13688.9|13685.9|13683.9|136
1612828800000|2021-02-09 00:00:00|13689.9|13687.9|13681.6|13679.6|13691.1|13689.1|13678.4|13676.4|712
1612829100000|2021-02-09 00:05:00|13681.7|13679.7|13680.3|13678.3|13683.2|13681.2|13678.7|13676.7|379
1612829400000|2021-02-09 00:10:00|13680.2|13678.2|13682.1|13680.1|13683.2|13681.2|13679.7|13677.7|141
1612829700000|2021-02-09 00:15:00|13682.2|13680.2|13680.4|13678.4|13682.9|13680.9|13677.1|13675.1|412
1612830000000|2021-02-09 00:20:00|13680.6|13678.6|13677.1|13675.1|13681.2|13679.2|13677.1|13675.1|338
1612830300000|2021-02-09 00:25:00|13677.3|13675.3|13670.9|13668.9|13679.3|13677.3|13670.1|13668.1|614
1612830600000|2021-02-09 00:30:00|13670.8|13668.8|13673.3|13671.3|13677.6|13675.6|13669.8|13667.8|308
1612830900000|2021-02-09 00:35:00|13673.4|13671.4|13670.8|13668.8|13674.4|13672.4|13669.4|13667.4|251
1612831200000|2021-02-09 00:40:00|13671.1|13669.1|13668.9|13666.9|13672.8|13670.8|13667.3|13665.3|319
1612831500000|2021-02-09 00:45:00|13669.2|13667.2|13670.2|13668.2|13671.6|13669.6|13666.1|13664.1|388
1612831800000|2021-02-09 00:50:00|13670.8|13668.8|13680.4|13678.4|13681.1|13679.1|13670.8|13668.8|625
1612832100000|2021-02-09 00:55:00|13680.3|13678.3|13678.9|13676.9|13685.7|13683.7|13677.6|13675.6|630
1612832400000|2021-02-09 01:00:00|13679.2|13677.2|13676.7|13674.7|13679.9|13677.9|13674.4|13672.4|236
1612832700000|2021-02-09 01:05:00|13676.6|13674.6|13673.2|13671.2|13678.9|13676.9|13672.8|13670.8|237
1612833000000|2021-02-09 01:10:00|13673.7|13671.7|13670.7|13668.7|13675.6|13673.6|13667.1|13665.1|457
1612833300000|2021-02-09 01:15:00|13671.3|13669.3|13675.6|13673.6|13675.8|13673.8|13669.9|13667.9|200
1612833600000|2021-02-09 01:20:00|13675.9|13673.9|13678.3|13676.3|13680.4|13678.4|13674.6|13672.6|410
1612833900000|2021-02-09 01:25:00|13678.4|13676.4|13679.9|13677.9|13681.4|13679.4|13674.7|13672.7|191
1612834200000|2021-02-09 01:30:00|13680.1|13678.1|13681.3|13679.3|13683.4|13681.4|13676.8|13674.8|392
1612834500000|2021-02-09 01:35:00|13681.1|13679.1|13678.7|13676.7|13682.7|13680.7|13677.8|13675.8|170
1612834800000|2021-02-09 01:40:00|13678.6|13676.6|13679.7|13677.7|13680.7|13678.7|13676.7|13674.7|260
1612835100000|2021-02-09 01:45:00|13679.6|13677.6|13689.2|13687.2|13689.6|13687.6|13679.4|13677.4|536
1612835400000|2021-02-09 01:50:00|13689.4|13687.4|13689.2|13687.2|13691.6|13689.6|13686.8|13684.8|404
1612835700000|2021-02-09 01:55:00|13689.6|13687.6|13687.6|13685.6|13691.6|13689.6|13685.7|13683.7|283
1612836000000|2021-02-09 02:00:00|13687.7|13685.7|13688.9|13686.9|13690.3|13688.3|13687.7|13685.7|140
1612836300000|2021-02-09 02:05:00|13688.7|13686.7|13688.1|13686.1|13690.2|13688.2|13686.4|13684.4|181
1612836600000|2021-02-09 02:10:00|13688.2|13686.2|13689.1|13687.1|13689.9|13687.9|13687.1|13685.1|158
1612836900000|2021-02-09 02:15:00|13689.2|13687.2|13687.1|13685.1|13690.2|13688.2|13686.4|13684.4|177
1612837200000|2021-02-09 02:20:00|13687.3|13685.3|13687.7|13685.7|13689.3|13687.3|13686.3|13684.3|91
1612837500000|2021-02-09 02:25:00|13687.6|13685.6|13690.6|13688.6|13690.6|13688.6|13686.6|13684.6|138
1612837800000|2021-02-09 02:30:00|13690.1|13688.1|13686.9|13684.9|13691.8|13689.8|13686.7|13684.7|341
1612838100000|2021-02-09 02:35:00|13687.1|13685.1|13688.2|13686.2|13689.4|13687.4|13686.6|13684.6|68
1612838400000|2021-02-09 02:40:00|13688.3|13686.3|13682.2|13680.2|13688.6|13686.6|13679.9|13677.9|354
1612838700000|2021-02-09 02:45:00|13682.3|13680.3|13681.6|13679.6|13684.1|13682.1|13679.4|13677.4|215
1612839000000|2021-02-09 02:50:00|13681.8|13679.8|13682.7|13680.7|13683.7|13681.7|13680.9|13678.9|152
1612839300000|2021-02-09 02:55:00|13683.1|13681.1|13683.4|13681.4|13685.4|13683.4|13682.8|13680.8|162
1612839600000|2021-02-09 03:00:00|13683.7|13681.7|13684.7|13682.7|13684.9|13682.9|13682.1|13680.1|107
1612839900000|2021-02-09 03:05:00|13684.8|13682.8|13684.6|13682.6|13688.7|13686.7|13684.4|13682.4|290
1612840200000|2021-02-09 03:10:00|13684.7|13682.7|13687.2|13685.2|13687.7|13685.7|13684.6|13682.6|68
1612840500000|2021-02-09 03:15:00|13687.6|13685.6|13683.3|13681.3|13687.8|13685.8|13682.7|13680.7|89
1612840800000|2021-02-09 03:20:00|13683.2|13681.2|13682.6|13680.6|13686.3|13684.3|13682.6|13680.6|113
1612841100000|2021-02-09 03:25:00|13683.2|13681.2|13686.7|13684.7|13686.9|13684.9|13682.7|13680.7|97
1612841400000|2021-02-09 03:30:00|13686.4|13684.4|13686.6|13684.6|13688.8|13686.8|13684.6|13682.6|156
1612841700000|2021-02-09 03:35:00|13686.7|13684.7|13681.2|13679.2|13690.9|13688.9|13681.2|13679.2|389
1612842000000|2021-02-09 03:40:00|13681.1|13679.1|13681.8|13679.8|13683.3|13681.3|13679.3|13677.3|264
1612842300000|2021-02-09 03:45:00|13681.9|13679.9|13678.4|13676.4|13681.9|13679.9|13675.7|13673.7|233
1612842600000|2021-02-09 03:50:00|13678.6|13676.6|13679.2|13677.2|13680.9|13678.9|13678.6|13676.6|109
1612842900000|2021-02-09 03:55:00|13679.6|13677.6|13681.4|13679.4|13681.7|13679.7|13679.4|13677.4|99
1612843200000|2021-02-09 04:00:00|13681.6|13679.6|13683.8|13681.8|13685.6|13683.6|13681.2|13679.2|219
1612843500000|2021-02-09 04:05:00|13683.9|13681.9|13684.6|13682.6|13685.9|13683.9|13683.6|13681.6|95
1612843800000|2021-02-09 04:10:00|13684.3|13682.3|13683.1|13681.1|13685.4|13683.4|13682.3|13680.3|102
1612844100000|2021-02-09 04:15:00|13683.2|13681.2|13684.1|13682.1|13686.1|13684.1|13683.2|13681.2|111
1612844400000|2021-02-09 04:20:00|13684.2|13682.2|13682.9|13680.9|13684.9|13682.9|13682.3|13680.3|125
1612844700000|2021-02-09 04:25:00|13682.8|13680.8|13682.8|13680.8|13684.2|13682.2|13682.6|13680.6|100
1612845000000|2021-02-09 04:30:00|13682.7|13680.7|13685.2|13683.2|13686.2|13684.2|13682.6|13680.6|108
1612845300000|2021-02-09 04:35:00|13685.6|13683.6|13687.2|13685.2|13687.7|13685.7|13684.2|13682.2|159
1612845600000|2021-02-09 04:40:00|13686.8|13684.8|13686.8|13684.8|13688.8|13686.8|13686.1|13684.1|253
1612845900000|2021-02-09 04:45:00|13687.1|13685.1|13685.4|13683.4|13687.1|13685.1|13685.2|13683.2|56
1612846200000|2021-02-09 04:50:00|13685.3|13683.3|13684.9|13682.9|13685.8|13683.8|13684.3|13682.3|118
1612846500000|2021-02-09 04:55:00|13684.7|13682.7|13685.8|13683.8|13687.8|13685.8|13684.7|13682.7|113
1612846800000|2021-02-09 05:00:00|13686.6|13684.6|13687.9|13685.9|13689.4|13687.4|13685.3|13683.3|167
1612847100000|2021-02-09 05:05:00|13687.7|13685.7|13687.2|13685.2|13691.8|13689.8|13686.9|13684.9|393
1612847400000|2021-02-09 05:10:00|13687.3|13685.3|13690.3|13688.3|13690.3|13688.3|13686.7|13684.7|122
1612847700000|2021-02-09 05:15:00|13690.8|13688.8|13695.2|13693.2|13696.3|13694.3|13688.4|13686.4|354
1612848000000|2021-02-09 05:20:00|13695.3|13693.3|13695.7|13693.7|13697.1|13695.1|13694.7|13692.7|248
1612848300000|2021-02-09 05:25:00|13695.8|13693.8|13695.2|13693.2|13696.4|13694.4|13693.1|13691.1|161
1612848600000|2021-02-09 05:30:00|13695.3|13693.3|13691.9|13689.9|13697.1|13695.1|13690.8|13688.8|352
1612848900000|2021-02-09 05:35:00|13691.8|13689.8|13688.3|13686.3|13693.3|13691.3|13687.6|13685.6|290
1612849200000|2021-02-09 05:40:00|13688.4|13686.4|13686.1|13684.1|13690.8|13688.8|13682.3|13680.3|350
1612849500000|2021-02-09 05:45:00|13686.2|13684.2|13685.2|13683.2|13686.4|13684.4|13684.4|13682.4|53
1612849800000|2021-02-09 05:50:00|13685.3|13683.3|13684.8|13682.8|13688.6|13686.6|13682.3|13680.3|185
1612850100000|2021-02-09 05:55:00|13684.9|13682.9|13688.2|13686.2|13688.8|13686.8|13684.8|13682.8|167
1612850400000|2021-02-09 06:00:00|13688.4|13686.4|13685.1|13683.1|13690.7|13688.7|13684.6|13682.6|124
1612850700000|2021-02-09 06:05:00|13685.3|13683.3|13687.9|13685.9|13689.2|13687.2|13685.3|13683.3|103
1612851000000|2021-02-09 06:10:00|13688.1|13686.1|13689.8|13687.8|13691.2|13689.2|13685.3|13683.3|430
1612851300000|2021-02-09 06:15:00|13689.7|13687.7|13690.1|13688.1|13690.6|13688.6|13688.7|13686.7|38
1612851600000|2021-02-09 06:20:00|13690.2|13688.2|13688.9|13686.9|13691.2|13689.2|13688.8|13686.8|52
1612851900000|2021-02-09 06:25:00|13689.3|13687.3|13685.6|13683.6|13689.3|13687.3|13684.8|13682.8|94
1612852200000|2021-02-09 06:30:00|13685.7|13683.7|13684.3|13682.3|13686.3|13684.3|13681.4|13679.4|190
1612852500000|2021-02-09 06:35:00|13684.6|13682.6|13687.3|13685.3|13688.7|13686.7|13684.4|13682.4|107
1612852800000|2021-02-09 06:40:00|13687.2|13685.2|13688.9|13686.9|13689.3|13687.3|13686.6|13684.6|87
1612853100000|2021-02-09 06:45:00|13688.8|13686.8|13686.3|13684.3|13689.1|13687.1|13685.2|13683.2|73
1612853400000|2021-02-09 06:50:00|13686.4|13684.4|13683.4|13681.4|13688.2|13686.2|13682.6|13680.6|179
1612853700000|2021-02-09 06:55:00|13683.3|13681.3|13682.7|13680.7|13684.3|13682.3|13682.6|13680.6|127
1612854000000|2021-02-09 07:00:00|13682.4|13680.4|13680.7|13678.7|13682.4|13680.4|13678.7|13676.7|280
1612854300000|2021-02-09 07:05:00|13680.8|13678.8|13677.2|13675.2|13681.7|13679.7|13677.2|13675.2|207
1612854600000|2021-02-09 07:10:00|13677.3|13675.3|13675.4|13673.4|13679.9|13677.9|13675.3|13673.3|241
1612854900000|2021-02-09 07:15:00|13675.7|13673.7|13676.8|13674.8|13681.6|13679.6|13675.6|13673.6|236
1612855200000|2021-02-09 07:20:00|13676.9|13674.9|13675.6|13673.6|13678.2|13676.2|13674.2|13672.2|238
1612855500000|2021-02-09 07:25:00|13675.7|13673.7|13678.7|13676.7|13679.8|13677.8|13675.4|13673.4|118
1612855800000|2021-02-09 07:30:00|13678.6|13676.6|13679.2|13677.2|13680.9|13678.9|13678.1|13676.1|204
1612856100000|2021-02-09 07:35:00|13678.6|13676.6|13674.9|13672.9|13679.7|13677.7|13674.4|13672.4|245
1612856400000|2021-02-09 07:40:00|13675.2|13673.2|13676.9|13674.9|13679.2|13677.2|13675.2|13673.2|199
1612856700000|2021-02-09 07:45:00|13677.1|13675.1|13675.9|13673.9|13677.6|13675.6|13673.1|13671.1|290
1612857000000|2021-02-09 07:50:00|13675.7|13673.7|13680.6|13678.6|13680.6|13678.6|13675.6|13673.6|152
1612857300000|2021-02-09 07:55:00|13680.4|13678.4|13680.7|13678.7|13681.6|13679.6|13679.6|13677.6|193
1612857600000|2021-02-09 08:00:00|13680.9|13678.9|13674.4|13672.4|13681.1|13679.1|13674.1|13672.1|439
1612857900000|2021-02-09 08:05:00|13674.9|13672.9|13674.8|13672.8|13675.4|13673.4|13671.3|13669.3|469
1612858200000|2021-02-09 08:10:00|13675.2|13673.2|13674.8|13672.8|13676.7|13674.7|13672.7|13670.7|283
1612858500000|2021-02-09 08:15:00|13674.9|13672.9|13677.8|13675.8|13679.9|13677.9|13674.3|13672.3|239
1612858800000|2021-02-09 08:20:00|13677.7|13675.7|13675.8|13673.8|13679.4|13677.4|13674.4|13672.4|314
1612859100000|2021-02-09 08:25:00|13675.9|13673.9|13678.4|13676.4|13679.6|13677.6|13675.4|13673.4|200
1612859400000|2021-02-09 08:30:00|13678.3|13676.3|13679.3|13677.3|13682.4|13680.4|13677.1|13675.1|251
1612859700000|2021-02-09 08:35:00|13679.1|13677.1|13681.6|13679.6|13682.1|13680.1|13678.6|13676.6|286
1612860000000|2021-02-09 08:40:00|13681.9|13679.9|13679.7|13677.7|13682.3|13680.3|13679.3|13677.3|244
1612860300000|2021-02-09 08:45:00|13679.6|13677.6|13682.3|13680.3|13684.7|13682.7|13678.6|13676.6|443
1612860600000|2021-02-09 08:50:00|13681.9|13679.9|13680.3|13678.3|13682.8|13680.8|13677.4|13675.4|393
1612860900000|2021-02-09 08:55:00|13680.4|13678.4|13681.3|13679.3|13683.7|13681.7|13679.9|13677.9|222
1612861200000|2021-02-09 09:00:00|13681.4|13679.4|13680.1|13678.1|13682.7|13680.7|13679.4|13677.4|386
1612861500000|2021-02-09 09:05:00|13680.2|13678.2|13673.3|13671.3|13680.3|13678.3|13671.7|13669.7|714
1612861800000|2021-02-09 09:10:00|13673.2|13671.2|13676.8|13674.8|13677.7|13675.7|13672.2|13670.2|277
1612862100000|2021-02-09 09:15:00|13676.7|13674.7|13674.2|13672.2|13678.1|13676.1|13672.6|13670.6|478
1612862400000|2021-02-09 09:20:00|13674.4|13672.4|13674.1|13672.1|13674.8|13672.8|13671.3|13669.3|495
1612862700000|2021-02-09 09:25:00|13673.9|13671.9|13680.6|13678.6|13682.4|13680.4|13673.9|13671.9|443
1612863000000|2021-02-09 09:30:00|13680.4|13678.4|13678.3|13676.3|13681.6|13679.6|13678.3|13676.3|349
1612863300000|2021-02-09 09:35:00|13678.8|13676.8|13673.3|13671.3|13680.4|13678.4|13673.1|13671.1|522
1612863600000|2021-02-09 09:40:00|13673.2|13671.2|13674.7|13672.7|13677.7|13675.7|13673.1|13671.1|237
1612863900000|2021-02-09 09:45:00|13674.9|13672.9|13679.1|13677.1|13679.6|13677.6|13674.8|13672.8|198
1612864200000|2021-02-09 09:50:00|13678.9|13676.9|13677.7|13675.7|13679.4|13677.4|13676.2|13674.2|156
1612864500000|2021-02-09 09:55:00|13677.6|13675.6|13678.9|13676.9|13680.6|13678.6|13676.3|13674.3|156
1612864800000|2021-02-09 10:00:00|13679.1|13677.1|13681.7|13679.7|13683.8|13681.8|13678.8|13676.8|428
1612865100000|2021-02-09 10:05:00|13681.6|13679.6|13680.8|13678.8|13681.9|13679.9|13679.6|13677.6|172
1612865400000|2021-02-09 10:10:00|13680.9|13678.9|13681.6|13679.6|13682.9|13680.9|13680.2|13678.2|196
1612865700000|2021-02-09 10:15:00|13681.4|13679.4|13679.6|13677.6|13681.7|13679.7|13679.3|13677.3|181
1612866000000|2021-02-09 10:20:00|13679.4|13677.4|13677.7|13675.7|13680.3|13678.3|13676.6|13674.6|171
1612866300000|2021-02-09 10:25:00|13677.8|13675.8|13677.4|13675.4|13679.4|13677.4|13676.7|13674.7|144
1612866600000|2021-02-09 10:30:00|13677.3|13675.3|13679.4|13677.4|13681.6|13679.6|13677.2|13675.2|177
1612866900000|2021-02-09 10:35:00|13679.3|13677.3|13676.4|13674.4|13679.4|13677.4|13675.1|13673.1|275
1612867200000|2021-02-09 10:40:00|13676.3|13674.3|13675.4|13673.4|13676.9|13674.9|13673.8|13671.8|253
1612867500000|2021-02-09 10:45:00|13675.3|13673.3|13675.9|13673.9|13677.1|13675.1|13675.1|13673.1|67
1612867800000|2021-02-09 10:50:00|13676.1|13674.1|13676.3|13674.3|13676.3|13674.3|13672.2|13670.2|281
1612868100000|2021-02-09 10:55:00|13676.4|13674.4|13674.1|13672.1|13677.6|13675.6|13674.1|13672.1|249
1612868400000|2021-02-09 11:00:00|13673.9|13671.9|13673.4|13671.4|13675.8|13673.8|13672.6|13670.6|263
1612868700000|2021-02-09 11:05:00|13673.6|13671.6|13664.4|13662.4|13673.6|13671.6|13662.1|13660.1|1303
1612869000000|2021-02-09 11:10:00|13664.6|13662.6|13663.3|13661.3|13667.4|13665.4|13662.1|13660.1|498
1612869300000|2021-02-09 11:15:00|13662.4|13660.4|13667.8|13665.8|13668.2|13666.2|13660.1|13658.1|432
1612869600000|2021-02-09 11:20:00|13668.1|13666.1|13669.1|13667.1|13670.6|13668.6|13665.7|13663.7|315
1612869900000|2021-02-09 11:25:00|13668.8|13666.8|13668.9|13666.9|13670.3|13668.3|13667.3|13665.3|235
1612870200000|2021-02-09 11:30:00|13668.8|13666.8|13670.3|13668.3|13671.1|13669.1|13668.2|13666.2|244
1612870500000|2021-02-09 11:35:00|13670.2|13668.2|13671.8|13669.8|13672.4|13670.4|13670.1|13668.1|246
1612870800000|2021-02-09 11:40:00|13671.7|13669.7|13674.3|13672.3|13674.8|13672.8|13671.6|13669.6|314
1612871100000|2021-02-09 11:45:00|13674.4|13672.4|13678.1|13676.1|13678.3|13676.3|13673.7|13671.7|368
1612871400000|2021-02-09 11:50:00|13677.9|13675.9|13677.6|13675.6|13678.3|13676.3|13675.9|13673.9|256
1612871700000|2021-02-09 11:55:00|13677.7|13675.7|13678.7|13676.7|13679.4|13677.4|13676.3|13674.3|184
1612872000000|2021-02-09 12:00:00|13678.6|13676.6|13677.7|13675.7|13679.2|13677.2|13677.2|13675.2|265
1612872300000|2021-02-09 12:05:00|13677.6|13675.6|13677.8|13675.8|13678.1|13676.1|13676.2|13674.2|229
1612872600000|2021-02-09 12:10:00|13677.9|13675.9|13673.6|13671.6|13677.9|13675.9|13673.3|13671.3|329
1612872900000|2021-02-09 12:15:00|13673.4|13671.4|13684.6|13682.6|13685.4|13683.4|13672.9|13670.9|663
1612873200000|2021-02-09 12:20:00|13684.7|13682.7|13682.6|13680.6|13685.3|13683.3|13682.4|13680.4|335
1612873500000|2021-02-09 12:25:00|13682.4|13680.4|13683.6|13681.6|13684.1|13682.1|13681.7|13679.7|373
1612873800000|2021-02-09 12:30:00|13683.4|13681.4|13684.6|13682.6|13686.8|13684.8|13681.2|13679.2|459
1612874100000|2021-02-09 12:35:00|13684.7|13682.7|13683.6|13681.6|13687.1|13685.1|13683.1|13681.1|335
1612874400000|2021-02-09 12:40:00|13683.7|13681.7|13683.3|13681.3|13685.1|13683.1|13681.4|13679.4|374
1612874700000|2021-02-09 12:45:00|13683.4|13681.4|13676.3|13674.3|13683.7|13681.7|13675.6|13673.6|945
1612875000000|2021-02-09 12:50:00|13675.9|13673.9|13676.6|13674.6|13678.6|13676.6|13675.7|13673.7|353
1612875300000|2021-02-09 12:55:00|13676.7|13674.7|13676.4|13674.4|13678.7|13676.7|13675.3|13673.3|405
1612875600000|2021-02-09 13:00:00|13677.1|13675.1|13675.1|13673.1|13677.8|13675.8|13673.9|13671.9|502
1612875900000|2021-02-09 13:05:00|13674.9|13672.9|13675.6|13673.6|13676.6|13674.6|13672.3|13670.3|558
1612876200000|2021-02-09 13:10:00|13675.3|13673.3|13673.3|13671.3|13675.8|13673.8|13671.8|13669.8|424
1612876500000|2021-02-09 13:15:00|13673.1|13671.1|13670.1|13668.1|13673.7|13671.7|13667.3|13665.3|814
1612876800000|2021-02-09 13:20:00|13669.9|13667.9|13667.8|13665.8|13670.7|13668.7|13665.4|13663.4|786
1612877100000|2021-02-09 13:25:00|13667.7|13665.7|13671.6|13669.6|13671.6|13669.6|13663.8|13661.8|684
1612877400000|2021-02-09 13:30:00|13671.4|13669.4|13668.4|13666.4|13673.6|13671.6|13667.6|13665.6|850
1612877700000|2021-02-09 13:35:00|13668.3|13666.3|13668.7|13666.7|13669.6|13667.6|13664.8|13662.8|413
1612878000000|2021-02-09 13:40:00|13668.1|13666.1|13671.3|13669.3|13673.6|13671.6|13668.1|13666.1|489
1612878300000|2021-02-09 13:45:00|13671.1|13669.1|13669.8|13667.8|13672.1|13670.1|13667.8|13665.8|388
1612878600000|2021-02-09 13:50:00|13669.3|13667.3|13666.6|13664.6|13671.4|13669.4|13665.7|13663.7|577
1612878900000|2021-02-09 13:55:00|13666.4|13664.4|13668.2|13666.2|13670.7|13668.7|13665.6|13663.6|471
1612879200000|2021-02-09 14:00:00|13668.3|13666.3|13661.8|13659.8|13669.1|13667.1|13660.8|13658.8|1061
1612879500000|2021-02-09 14:05:00|13661.7|13659.7|13653.6|13651.6|13663.1|13661.1|13650.1|13648.1|2046
1612879800000|2021-02-09 14:10:00|13653.3|13651.3|13657.3|13655.3|13658.2|13656.2|13652.7|13650.7|866
1612880100000|2021-02-09 14:15:00|13657.4|13655.4|13650.2|13648.2|13657.9|13655.9|13646.9|13644.9|1076
1612880400000|2021-02-09 14:20:00|13650.3|13648.3|13648.1|13646.1|13650.9|13648.9|13642.8|13640.8|1068
1612880700000|2021-02-09 14:25:00|13647.9|13645.9|13654.2|13652.2|13655.7|13653.7|13643.8|13641.8|1844
1612881000000|2021-02-09 14:30:00|13654.1|13652.1|13679.9|13678.9|13681.4|13680.4|13653.6|13652.1|11872
1612881300000|2021-02-09 14:35:00|13680.1|13679.1|13670.9|13669.9|13692.2|13691.2|13669.9|13668.9|11596
1612881600000|2021-02-09 14:40:00|13671.9|13670.9|13685.2|13684.2|13687.6|13686.6|13663.3|13662.3|8712
1612881900000|2021-02-09 14:45:00|13685.3|13684.3|13685.8|13684.8|13698.3|13697.3|13682.8|13681.8|8577
1612882200000|2021-02-09 14:50:00|13686.1|13685.1|13700.8|13699.8|13701.9|13700.9|13686.1|13685.1|6520
1612882500000|2021-02-09 14:55:00|13700.6|13699.6|13712.8|13711.8|13716.4|13715.4|13696.6|13695.6|8414
1612882800000|2021-02-09 15:00:00|13712.3|13711.3|13715.4|13714.4|13725.3|13724.3|13706.6|13705.6|9759
1612883100000|2021-02-09 15:05:00|13715.6|13714.6|13721.8|13720.8|13724.2|13723.2|13708.6|13707.6|5404
1612883400000|2021-02-09 15:10:00|13722.2|13721.2|13731.6|13730.6|13733.7|13732.7|13721.2|13720.2|6948
1612883700000|2021-02-09 15:15:00|13731.5|13730.5|13734.3|13733.3|13736.2|13735.2|13727.3|13726.3|4609
1612884000000|2021-02-09 15:20:00|13734.2|13733.2|13729|13728|13735.6|13734.6|13726.6|13725.6|4491
1612884300000|2021-02-09 15:25:00|13729.1|13728.1|13723.3|13722.3|13734.8|13733.8|13720.6|13719.6|4894
1612884600000|2021-02-09 15:30:00|13723.2|13722.2|13734.6|13733.6|13742|13741|13720.8|13719.8|6063
1612884900000|2021-02-09 15:35:00|13734.7|13733.7|13738.5|13737.5|13743.6|13742.6|13734.5|13733.5|3904
1612885200000|2021-02-09 15:40:00|13738.8|13737.8|13734.2|13733.2|13741.8|13740.8|13731.6|13730.6|3068
1612885500000|2021-02-09 15:45:00|13734.8|13733.8|13721.5|13720.5|13735.7|13734.7|13721.1|13720.1|5392
1612885800000|2021-02-09 15:50:00|13721.7|13720.7|13719.3|13718.3|13727.6|13726.6|13717.5|13716.5|3682
1612886100000|2021-02-09 15:55:00|13719.2|13718.2|13718.5|13717.5|13723.5|13722.5|13714.6|13713.6|4280
1612886400000|2021-02-09 16:00:00|13718.2|13717.2|13713.7|13712.7|13719.2|13718.2|13711.6|13710.6|4660
1612886700000|2021-02-09 16:05:00|13714.1|13713.1|13706.3|13705.3|13715.1|13714.1|13706.2|13705.2|3783
1612887000000|2021-02-09 16:10:00|13705.7|13704.7|13695.8|13694.8|13705.8|13704.8|13689.3|13688.3|7471
1612887300000|2021-02-09 16:15:00|13695.7|13694.7|13682.5|13681.5|13695.7|13694.7|13676.5|13675.5|7593
1612887600000|2021-02-09 16:20:00|13682.3|13681.3|13694.2|13693.2|13695|13694|13678.3|13677.3|5517
1612887900000|2021-02-09 16:25:00|13694.1|13693.1|13685.6|13684.6|13695.5|13694.5|13684|13683|4179
1612888200000|2021-02-09 16:30:00|13685.5|13684.5|13698|13697|13700.5|13699.5|13684.1|13683.1|5149
1612888500000|2021-02-09 16:35:00|13698.1|13697.1|13700.8|13699.8|13706.2|13705.2|13697.3|13696.3|4518
1612888800000|2021-02-09 16:40:00|13701|13700|13706.5|13705.5|13709|13708|13699.8|13698.8|2990
1612889100000|2021-02-09 16:45:00|13706.6|13705.6|13707.1|13706.1|13709.7|13708.7|13704.1|13703.1|2480
1612889400000|2021-02-09 16:50:00|13707.3|13706.3|13706|13705|13709.7|13708.7|13703.3|13702.3|2536
1612889700000|2021-02-09 16:55:00|13705.7|13704.7|13700.2|13699.2|13705.8|13704.8|13697.3|13696.3|2937
1612890000000|2021-02-09 17:00:00|13699.6|13698.6|13693.5|13692.5|13699.7|13698.7|13687.7|13686.7|3619
1612890300000|2021-02-09 17:05:00|13693.6|13692.6|13705.1|13704.1|13705.6|13704.6|13693.6|13692.6|3671
1612890600000|2021-02-09 17:10:00|13704.8|13703.8|13711.5|13710.5|13711.5|13710.5|13695.1|13694.1|3961
1612890900000|2021-02-09 17:15:00|13711.3|13710.3|13704.7|13703.7|13714.3|13713.3|13704.6|13703.6|3239
1612891200000|2021-02-09 17:20:00|13703.8|13702.8|13704|13703|13706|13705|13699.5|13698.5|2360
1612891500000|2021-02-09 17:25:00|13704.1|13703.1|13704|13703|13710|13709|13701.2|13700.2|2537
1612891800000|2021-02-09 17:30:00|13704.1|13703.1|13703.2|13702.2|13708|13707|13702.2|13701.2|1635
1612892100000|2021-02-09 17:35:00|13703.5|13702.5|13701|13700|13705.6|13704.6|13697.2|13696.2|2277
1612892400000|2021-02-09 17:40:00|13701.1|13700.1|13699.5|13698.5|13702.2|13701.2|13696|13695|2328
1612892700000|2021-02-09 17:45:00|13699.4|13698.4|13700.2|13699.2|13701.7|13700.7|13694.4|13693.4|2030
1612893000000|2021-02-09 17:50:00|13700.4|13699.4|13707.5|13706.5|13707.6|13706.6|13699.5|13698.5|1994
1612893300000|2021-02-09 17:55:00|13707.4|13706.4|13702.7|13701.7|13708.6|13707.6|13695.2|13694.2|2629
1612893600000|2021-02-09 18:00:00|13702.5|13701.5|13702.9|13701.9|13703.6|13702.6|13695|13694|2254
1612893900000|2021-02-09 18:05:00|13702.7|13701.7|13701.1|13700.1|13705.1|13704.1|13700.2|13699.2|1313
1612894200000|2021-02-09 18:10:00|13701.2|13700.2|13695.4|13694.4|13703.7|13702.7|13695.2|13694.2|1321
1612894500000|2021-02-09 18:15:00|13695.6|13694.6|13696.6|13695.6|13699.2|13698.2|13691.7|13690.7|2161
1612894800000|2021-02-09 18:20:00|13696.1|13695.1|13685.2|13684.2|13696.5|13695.5|13682.9|13681.9|3048
1612895100000|2021-02-09 18:25:00|13685|13684|13684.2|13683.2|13690.6|13689.6|13682.2|13681.2|1965
1612895400000|2021-02-09 18:30:00|13684.1|13683.1|13686.5|13685.5|13688|13687|13683.2|13682.2|1530
1612895700000|2021-02-09 18:35:00|13686.4|13685.4|13689|13688|13690.2|13689.2|13680.5|13679.5|2833
1612896000000|2021-02-09 18:40:00|13689.2|13688.2|13680.9|13679.9|13689.4|13688.4|13680.5|13679.5|2115
1612896300000|2021-02-09 18:45:00|13681.2|13680.2|13672.7|13671.7|13683.9|13682.9|13671.7|13670.7|3085
1612896600000|2021-02-09 18:50:00|13672.5|13671.5|13678.9|13677.9|13679.2|13678.2|13671|13670|2012
1612896900000|2021-02-09 18:55:00|13679|13678|13680.5|13679.5|13684.4|13683.4|13678.4|13677.4|1781
1612897200000|2021-02-09 19:00:00|13680.4|13679.4|13684.1|13683.1|13687|13686|13680.1|13679.1|1968
1612897500000|2021-02-09 19:05:00|13684.5|13683.5|13693.2|13692.2|13693.7|13692.7|13682.4|13681.4|2062
1612897800000|2021-02-09 19:10:00|13693|13692|13693.7|13692.7|13695.5|13694.5|13690.1|13689.1|1564
1612898100000|2021-02-09 19:15:00|13693.6|13692.6|13697.1|13696.1|13700.1|13699.1|13693.4|13692.4|1902
1612898400000|2021-02-09 19:20:00|13697.2|13696.2|13697.6|13696.6|13699.5|13698.5|13695.9|13694.9|1512
1612898700000|2021-02-09 19:25:00|13697.9|13696.9|13703.6|13702.6|13705.1|13704.1|13697.6|13696.6|2495
1612899000000|2021-02-09 19:30:00|13703.5|13702.5|13706.2|13705.2|13707.9|13706.9|13702.7|13701.7|1928
1612899300000|2021-02-09 19:35:00|13706.4|13705.4|13708|13707|13708.9|13707.9|13703.4|13702.4|1938
1612899600000|2021-02-09 19:40:00|13708.1|13707.1|13706.9|13705.9|13710.2|13709.2|13706.1|13705.1|1638
1612899900000|2021-02-09 19:45:00|13706.7|13705.7|13708.4|13707.4|13710|13709|13705.6|13704.6|1470
1612900200000|2021-02-09 19:50:00|13708.2|13707.2|13712.5|13711.5|13713.1|13712.1|13705|13704|1862
1612900500000|2021-02-09 19:55:00|13712.7|13711.7|13713.5|13712.5|13716|13715|13712.6|13711.6|1983
1612900800000|2021-02-09 20:00:00|13713.6|13712.6|13713.5|13712.5|13715.7|13714.7|13710|13709|1787
1612901100000|2021-02-09 20:05:00|13713.4|13712.4|13711.4|13710.4|13714.9|13713.9|13709.9|13708.9|1428
1612901400000|2021-02-09 20:10:00|13711.5|13710.5|13716.7|13715.7|13716.9|13715.9|13707.7|13706.7|2367
1612901700000|2021-02-09 20:15:00|13716.6|13715.6|13714|13713|13718.6|13717.6|13710|13709|2071
1612902000000|2021-02-09 20:20:00|13713.1|13712.1|13701|13700|13713.3|13712.3|13699.1|13698.1|3048
1612902300000|2021-02-09 20:25:00|13701.4|13700.4|13699.1|13698.1|13705.3|13704.3|13698.1|13697.1|2147
1612902600000|2021-02-09 20:30:00|13699|13698|13703.3|13702.3|13704.1|13703.1|13699|13698|2148
1612902900000|2021-02-09 20:35:00|13703.1|13702.1|13712.1|13711.1|13713.8|13712.8|13702.9|13701.9|3512
1612903200000|2021-02-09 20:40:00|13712|13711|13717.4|13716.4|13718.5|13717.5|13711.6|13710.6|3741
1612903500000|2021-02-09 20:45:00|13717.1|13716.1|13706.1|13705.1|13718.5|13717.5|13705.9|13704.9|2499
1612903800000|2021-02-09 20:50:00|13704|13703|13679.4|13678.4|13704.3|13703.3|13679|13678|8628
1612904100000|2021-02-09 20:55:00|13679.6|13678.6|13690.1|13689.1|13693|13692|13672.3|13671.3|9215
1612904400000|2021-02-09 21:00:00|13688.9|13687.9|13706.1|13704.1|13706.6|13704.6|13688.9|13687.1|4123
1612904700000|2021-02-09 21:05:00|13706.3|13704.3|13696.8|13694.8|13707.8|13705.8|13696.6|13694.6|1862
1612905000000|2021-02-09 21:10:00|13696.9|13694.9|13701.3|13696.3|13703.3|13701.3|13694.6|13692.6|1534
1612905300000|2021-02-09 21:15:00|13701.4|13696.4|13701.4|13696.4|13701.6|13696.6|13699.9|13694.9|2
1612905600000|2021-02-09 21:20:00|13701.7|13696.7|13701.2|13696.2|13702.8|13697.8|13700.6|13695.6|0
1612905900000|2021-02-09 21:25:00|13701.3|13696.3|13700.6|13695.6|13701.6|13696.6|13700.6|13695.6|0
1612906200000|2021-02-09 21:30:00|13697.6|13695.9|13698.6|13696.6|13703.1|13701.1|13696.6|13694.6|295
1612906500000|2021-02-09 21:35:00|13698.1|13696.1|13700.6|13698.6|13701.1|13699.1|13697.1|13695.1|183
1612906800000|2021-02-09 21:40:00|13700.9|13698.9|13702.4|13700.4|13704.4|13702.4|13698.9|13696.9|352
1612907100000|2021-02-09 21:45:00|13702.6|13700.6|13704.9|13702.9|13705.1|13703.1|13701.1|13699.1|257
1612907400000|2021-02-09 21:50:00|13705.1|13703.1|13706.1|13704.1|13706.9|13704.9|13703.9|13701.9|264
1612907700000|2021-02-09 21:55:00|13705.4|13703.4|13707.6|13702.6|13707.6|13705.4|13698.9|13696.9|465
1612908000000|2021-02-09 22:00:00|13707.5|13702.5|13707.1|13702.1|13707.7|13702.7|13706.5|13701.5|2
1612908300000|2021-02-09 22:05:00|13707.2|13702.2|13707.2|13702.2|13707.7|13702.7|13706.6|13701.6|0
1612908600000|2021-02-09 22:10:00|13707|13702|13708|13703|13708.1|13703.1|13706.5|13701.5|0
1612908900000|2021-02-09 22:15:00|13708.1|13703.1|13706.8|13701.8|13708.1|13703.1|13706.8|13701.8|0
1612909200000|2021-02-09 22:20:00|13707.1|13702.1|13707.2|13702.2|13707.3|13702.3|13707|13702|0
1612909500000|2021-02-09 22:25:00|13707.9|13702.9|13708|13703|13708|13703|13707.4|13702.4|0
1612909800000|2021-02-09 22:30:00|13707.9|13702.9|13707.5|13702.5|13708.1|13703.1|13707.3|13702.3|0
1612910100000|2021-02-09 22:35:00|13707.7|13702.7|13707.4|13702.4|13707.9|13702.9|13707|13702|0
1612910400000|2021-02-09 22:40:00|13707.5|13702.5|13707.9|13702.9|13708.4|13703.4|13707.3|13702.3|0
1612910700000|2021-02-09 22:45:00|13708|13703|13708.5|13703.5|13708.7|13703.7|13707.9|13702.9|0
1612911000000|2021-02-09 22:50:00|13708.4|13703.4|13706.3|13701.3|13708.5|13703.5|13706.3|13701.3|0
1612911300000|2021-02-09 22:55:00|13705.5|13700.5|13707.3|13702.3|13708.5|13703.5|13705.5|13700.5|0
1612911600000|2021-02-09 23:00:00|13706.4|13704.4|13702.6|13700.6|13711.3|13709.3|13700.3|13698.3|488
1612911900000|2021-02-09 23:05:00|13702.4|13700.4|13702.6|13700.6|13706.6|13704.6|13701.6|13699.6|224
1612912200000|2021-02-09 23:10:00|13703.5|13701.5|13698.8|13696.8|13703.5|13701.5|13696.9|13694.9|268
1612912500000|2021-02-09 23:15:00|13699|13697|13698.5|13696.5|13702.5|13700.5|13697.3|13695.3|143
1612912800000|2021-02-09 23:20:00|13699.4|13697.4|13700.1|13698.1|13701.1|13699.1|13699.1|13697.1|54
1612913100000|2021-02-09 23:25:00|13700|13698|13696.4|13694.4|13700.5|13698.5|13694.4|13692.4|247
1612913400000|2021-02-09 23:30:00|13696.5|13694.5|13700.6|13698.6|13700.9|13698.9|13696.5|13694.5|186
1612913700000|2021-02-09 23:35:00|13700.8|13698.8|13702.1|13700.1|13702.8|13700.8|13700.6|13698.6|122
1612914000000|2021-02-09 23:40:00|13702|13700|13703|13701|13703.6|13701.6|13701.3|13699.3|103
1612914300000|2021-02-09 23:45:00|13702.9|13700.9|13700.3|13698.3|13703.6|13701.6|13699.9|13697.9|129
1612914600000|2021-02-09 23:50:00|13700.4|13698.4|13698.9|13696.9|13701.4|13699.4|13696.8|13694.8|144
1612914900000|2021-02-09 23:55:00|13698.8|13696.8|13696.1|13694.1|13699.8|13697.8|13696.1|13694.1|108
1612915200000|2021-02-10 00:00:00|13696.3|13694.3|13694.9|13692.9|13696.5|13694.5|13693.5|13691.5|243
1612915500000|2021-02-10 00:05:00|13694.6|13692.6|13692.1|13690.1|13695.4|13693.4|13687.8|13685.8|472
1612915800000|2021-02-10 00:10:00|13692|13690|13694|13692|13694.1|13692.1|13688.9|13686.9|226
1612916100000|2021-02-10 00:15:00|13693.1|13691.1|13692.8|13690.8|13693.5|13691.5|13690.3|13688.3|182
1612916400000|2021-02-10 00:20:00|13692.9|13690.9|13694.4|13692.4|13694.8|13692.8|13690.9|13688.9|179
1612916700000|2021-02-10 00:25:00|13694.5|13692.5|13696.4|13694.4|13697|13695|13693.6|13691.6|172
1612917000000|2021-02-10 00:30:00|13696.5|13694.5|13691|13689|13696.5|13694.5|13690.4|13688.4|196
1612917300000|2021-02-10 00:35:00|13690.8|13688.8|13696.5|13694.5|13697.1|13695.1|13690.6|13688.6|183
1612917600000|2021-02-10 00:40:00|13696.6|13694.6|13694.3|13692.3|13696.6|13694.6|13693.5|13691.5|95
1612917900000|2021-02-10 00:45:00|13694.1|13692.1|13694.9|13692.9|13696.3|13694.3|13691.6|13689.6|116
1612918200000|2021-02-10 00:50:00|13695|13693|13693.6|13691.6|13696.5|13694.5|13693.5|13691.5|99
1612918500000|2021-02-10 00:55:00|13693.8|13691.8|13694.5|13692.5|13694.8|13692.8|13692.5|13690.5|141
1612918800000|2021-02-10 01:00:00|13694.6|13692.6|13693.1|13691.1|13695|13693|13691.9|13689.9|175
1612919100000|2021-02-10 01:05:00|13692.9|13690.9|13695.8|13693.8|13696.1|13694.1|13692.4|13690.4|128
1612919400000|2021-02-10 01:10:00|13695.6|13693.6|13695|13693|13696|13694|13692.5|13690.5|139
1612919700000|2021-02-10 01:15:00|13695.1|13693.1|13716.8|13714.8|13722.1|13720.1|13695.1|13693.1|1568
1612920000000|2021-02-10 01:20:00|13717.3|13715.3|13715|13713|13718.8|13716.8|13714|13712|366
1612920300000|2021-02-10 01:25:00|13715.3|13713.3|13713.4|13711.4|13717.9|13715.9|13710.4|13708.4|760
1612920600000|2021-02-10 01:30:00|13714.6|13712.6|13712.9|13710.9|13718|13716|13710.6|13708.6|1904
1612920900000|2021-02-10 01:35:00|13712.8|13710.8|13713.5|13711.5|13716|13714|13712|13710|181
1612921200000|2021-02-10 01:40:00|13713.6|13711.6|13720.4|13718.4|13721.6|13719.6|13713.3|13711.3|1365
1612921500000|2021-02-10 01:45:00|13720.5|13718.5|13724.4|13722.4|13725.8|13723.8|13719.6|13717.6|578
1612921800000|2021-02-10 01:50:00|13724.1|13722.1|13726.8|13724.8|13728.8|13726.8|13724|13722|427
1612922100000|2021-02-10 01:55:00|13726.9|13724.9|13731|13729|13734.3|13732.3|13726.8|13724.8|1217
1612922400000|2021-02-10 02:00:00|13731.1|13729.1|13740.6|13738.6|13742.3|13740.3|13731|13729|2254
1612922700000|2021-02-10 02:05:00|13740.8|13738.8|13735|13733|13741.1|13739.1|13733.9|13731.9|558
1612923000000|2021-02-10 02:10:00|13735.1|13733.1|13734.1|13732.1|13737.8|13735.8|13734.1|13732.1|416
1612923300000|2021-02-10 02:15:00|13734.3|13732.3|13733.8|13731.8|13736.4|13734.4|13732.9|13730.9|408
1612923600000|2021-02-10 02:20:00|13733.6|13731.6|13732.3|13730.3|13734.5|13732.5|13731|13729|354
1612923900000|2021-02-10 02:25:00|13732.1|13730.1|13735.5|13733.5|13735.6|13733.6|13732|13730|229
1612924200000|2021-02-10 02:30:00|13735.6|13733.6|13736|13734|13737.5|13735.5|13734|13732|369
1612924500000|2021-02-10 02:35:00|13735.9|13733.9|13734.9|13732.9|13738.3|13736.3|13734.3|13732.3|240
1612924800000|2021-02-10 02:40:00|13734.6|13732.6|13738.1|13736.1|13740|13738|13733.1|13731.1|392
1612925100000|2021-02-10 02:45:00|13737.9|13735.9|13738.5|13736.5|13741.9|13739.9|13735.8|13733.8|478
1612925400000|2021-02-10 02:50:00|13738.6|13736.6|13737|13735|13738.9|13736.9|13735.8|13733.8|283
1612925700000|2021-02-10 02:55:00|13736.9|13734.9|13741.3|13739.3|13741.4|13739.4|13736.3|13734.3|343
1612926000000|2021-02-10 03:00:00|13741.4|13739.4|13747.4|13745.4|13749.6|13747.6|13740.5|13738.5|900
1612926300000|2021-02-10 03:05:00|13747.3|13745.3|13751.5|13749.5|13752.6|13750.6|13745.3|13743.3|643
1612926600000|2021-02-10 03:10:00|13751.6|13749.6|13752.1|13750.1|13759.8|13757.8|13751.4|13749.4|856
1612926900000|2021-02-10 03:15:00|13751.8|13749.8|13752.1|13750.1|13753.5|13751.5|13749.6|13747.6|422
1612927200000|2021-02-10 03:20:00|13752|13750|13755.1|13753.1|13755.1|13753.1|13751.5|13749.5|206
1612927500000|2021-02-10 03:25:00|13755|13753|13752.9|13750.9|13755.3|13753.3|13751|13749|216
1612927800000|2021-02-10 03:30:00|13752.8|13750.8|13750.5|13748.5|13754.3|13752.3|13750.4|13748.4|213
1612928100000|2021-02-10 03:35:00|13750.8|13748.8|13749.9|13747.9|13752.9|13750.9|13749.8|13747.8|154
1612928400000|2021-02-10 03:40:00|13750|13748|13752.1|13750.1|13753|13751|13749.4|13747.4|203
1612928700000|2021-02-10 03:45:00|13752|13750|13750.3|13748.3|13752.4|13750.4|13750.3|13748.3|177
1612929000000|2021-02-10 03:50:00|13750.4|13748.4|13749.4|13747.4|13751|13749|13748.6|13746.6|211
1612929300000|2021-02-10 03:55:00|13749.3|13747.3|13746|13744|13749.6|13747.6|13744.4|13742.4|342
1612929600000|2021-02-10 04:00:00|13746.1|13744.1|13747.1|13745.1|13747.3|13745.3|13745.4|13743.4|170
1612929900000|2021-02-10 04:05:00|13746.9|13744.9|13742.3|13740.3|13747.1|13745.1|13739.8|13737.8|394
1612930200000|2021-02-10 04:10:00|13742|13740|13744|13742|13745.3|13743.3|13742|13740|145
1612930500000|2021-02-10 04:15:00|13743.8|13741.8|13745.1|13743.1|13746.3|13744.3|13743.6|13741.6|115
1612930800000|2021-02-10 04:20:00|13745|13743|13744.1|13742.1|13745.4|13743.4|13743.4|13741.4|63
1612931100000|2021-02-10 04:25:00|13744|13742|13742.9|13740.9|13745.3|13743.3|13742.9|13740.9|131
1612931400000|2021-02-10 04:30:00|13743|13741|13744|13742|13744.5|13742.5|13742.8|13740.8|89
1612931700000|2021-02-10 04:35:00|13743.8|13741.8|13748.8|13746.8|13750.1|13748.1|13743.8|13741.8|346
1612932000000|2021-02-10 04:40:00|13748.5|13746.5|13748.5|13746.5|13749.4|13747.4|13747.1|13745.1|177
1612932300000|2021-02-10 04:45:00|13748.4|13746.4|13749.1|13747.1|13749.8|13747.8|13747.9|13745.9|80
1612932600000|2021-02-10 04:50:00|13749.8|13747.8|13746.4|13744.4|13749.8|13747.8|13745.8|13743.8|161
1612932900000|2021-02-10 04:55:00|13746.3|13744.3|13747|13745|13747.9|13745.9|13746|13744|101
1612933200000|2021-02-10 05:00:00|13747.1|13745.1|13750|13748|13751.6|13749.6|13745.8|13743.8|299
1612933500000|2021-02-10 05:05:00|13750.1|13748.1|13749.1|13747.1|13750.1|13748.1|13745.9|13743.9|238
1612933800000|2021-02-10 05:10:00|13749|13747|13747.6|13745.6|13750.3|13748.3|13746.9|13744.9|261
1612934100000|2021-02-10 05:15:00|13747.8|13745.8|13748.5|13746.5|13748.6|13746.6|13746.4|13744.4|101
1612934400000|2021-02-10 05:20:00|13748.4|13746.4|13746.9|13744.9|13748.6|13746.6|13746.9|13744.9|79
1612934700000|2021-02-10 05:25:00|13747|13745|13749.1|13747.1|13749.3|13747.3|13746.3|13744.3|105
1612935000000|2021-02-10 05:30:00|13749.3|13747.3|13748.1|13746.1|13750|13748|13745.8|13743.8|205
1612935300000|2021-02-10 05:35:00|13748.4|13746.4|13747.1|13745.1|13748.5|13746.5|13744.8|13742.8|179
1612935600000|2021-02-10 05:40:00|13747.3|13745.3|13747.8|13745.8|13749.1|13747.1|13747.1|13745.1|80
1612935900000|2021-02-10 05:45:00|13747.6|13745.6|13747.6|13745.6|13749.1|13747.1|13747|13745|115
1612936200000|2021-02-10 05:50:00|13747.5|13745.5|13748.9|13746.9|13749.5|13747.5|13747.5|13745.5|79
1612936500000|2021-02-10 05:55:00|13749.3|13747.3|13748.1|13746.1|13750.8|13748.8|13747.8|13745.8|136
1612936800000|2021-02-10 06:00:00|13748.5|13746.5|13750.9|13748.9|13750.9|13748.9|13747.5|13745.5|128
1612937100000|2021-02-10 06:05:00|13750.6|13748.6|13755.6|13753.6|13755.6|13753.6|13750.1|13748.1|385
1612937400000|2021-02-10 06:10:00|13755.5|13753.5|13753.3|13751.3|13757.4|13755.4|13752.4|13750.4|365
1612937700000|2021-02-10 06:15:00|13753.5|13751.5|13750.8|13748.8|13754|13752|13750.5|13748.5|235
1612938000000|2021-02-10 06:20:00|13750.6|13748.6|13753|13751|13753.6|13751.6|13750.6|13748.6|141
1612938300000|2021-02-10 06:25:00|13752.8|13750.8|13750.8|13748.8|13753.3|13751.3|13750.1|13748.1|124
1612938600000|2021-02-10 06:30:00|13750.9|13748.9|13747.6|13745.6|13750.9|13748.9|13747.6|13745.6|175
1612938900000|2021-02-10 06:35:00|13747.8|13745.8|13749.9|13747.9|13750.6|13748.6|13747.6|13745.6|184
1612939200000|2021-02-10 06:40:00|13750|13748|13749.3|13747.3|13750.1|13748.1|13748.8|13746.8|65
1612939500000|2021-02-10 06:45:00|13749.4|13747.4|13748.3|13746.3|13749.4|13747.4|13747.4|13745.4|123
1612939800000|2021-02-10 06:50:00|13748.1|13746.1|13749.4|13747.4|13749.6|13747.6|13747.6|13745.6|102
1612940100000|2021-02-10 06:55:00|13749.5|13747.5|13747.4|13745.4|13750.8|13748.8|13746.6|13744.6|193
1612940400000|2021-02-10 07:00:00|13747.3|13745.3|13744|13742|13748.5|13746.5|13742.3|13740.3|342
1612940700000|2021-02-10 07:05:00|13743.1|13741.1|13745.5|13743.5|13746.5|13744.5|13743|13741|211
1612941000000|2021-02-10 07:10:00|13745.4|13743.4|13744.6|13742.6|13745.9|13743.9|13743.1|13741.1|137
1612941300000|2021-02-10 07:15:00|13744.8|13742.8|13748.8|13746.8|13749.4|13747.4|13744.3|13742.3|224
1612941600000|2021-02-10 07:20:00|13748.9|13746.9|13748.9|13746.9|13750.1|13748.1|13747.9|13745.9|257
1612941900000|2021-02-10 07:25:00|13749|13747|13752.1|13750.1|13753.6|13751.6|13748.5|13746.5|403
1612942200000|2021-02-10 07:30:00|13752.4|13750.4|13761.5|13759.5|13762.4|13760.4|13751.8|13749.8|623
1612942500000|2021-02-10 07:35:00|13761.4|13759.4|13769.3|13767.3|13771.3|13769.3|13761.4|13759.4|1259
1612942800000|2021-02-10 07:40:00|13769.5|13767.5|13773.9|13771.9|13775.1|13773.1|13768|13766|622
1612943100000|2021-02-10 07:45:00|13773.8|13771.8|13774|13772|13777.4|13775.4|13770.8|13768.8|651
1612943400000|2021-02-10 07:50:00|13773.9|13771.9|13770.3|13768.3|13775|13773|13770|13768|386
1612943700000|2021-02-10 07:55:00|13770.1|13768.1|13768.1|13766.1|13770.5|13768.5|13766.6|13764.6|339
1612944000000|2021-02-10 08:00:00|13767.9|13765.9|13765.3|13763.3|13770.4|13768.4|13761.1|13759.1|969
1612944300000|2021-02-10 08:05:00|13765.1|13763.1|13757.4|13755.4|13766.8|13764.8|13756.9|13754.9|931
1612944600000|2021-02-10 08:10:00|13757.3|13755.3|13758|13756|13758.6|13756.6|13748.6|13746.6|1048
1612944900000|2021-02-10 08:15:00|13758.1|13756.1|13758.9|13756.9|13761.3|13759.3|13755.6|13753.6|507
1612945200000|2021-02-10 08:20:00|13759|13757|13763.5|13761.5|13765.8|13763.8|13757.5|13755.5|590
1612945500000|2021-02-10 08:25:00|13763.4|13761.4|13758.4|13756.4|13763.5|13761.5|13755.6|13753.6|898
1612945800000|2021-02-10 08:30:00|13758.3|13756.3|13753.8|13751.8|13758.4|13756.4|13749.3|13747.3|724
1612946100000|2021-02-10 08:35:00|13753.9|13751.9|13758.9|13756.9|13760|13758|13753.6|13751.6|637
1612946400000|2021-02-10 08:40:00|13758.6|13756.6|13757.9|13755.9|13760.9|13758.9|13756.3|13754.3|343
1612946700000|2021-02-10 08:45:00|13757.3|13755.3|13761.9|13759.9|13762|13760|13755.1|13753.1|363
1612947000000|2021-02-10 08:50:00|13761.1|13759.1|13763|13761|13765.9|13763.9|13759|13757|431
1612947300000|2021-02-10 08:55:00|13762.8|13760.8|13764.4|13762.4|13767.1|13765.1|13762.8|13760.8|354
1612947600000|2021-02-10 09:00:00|13764.5|13762.5|13758.8|13756.8|13765.1|13763.1|13758.6|13756.6|511
1612947900000|2021-02-10 09:05:00|13758.9|13756.9|13760.3|13758.3|13762.9|13760.9|13757.6|13755.6|342
1612948200000|2021-02-10 09:10:00|13760.1|13758.1|13756.8|13754.8|13760.1|13758.1|13756.5|13754.5|273
1612948500000|2021-02-10 09:15:00|13756.6|13754.6|13754.3|13752.3|13758.1|13756.1|13753.9|13751.9|420
1612948800000|2021-02-10 09:20:00|13754.1|13752.1|13755.1|13753.1|13755.1|13753.1|13751.9|13749.9|276
1612949100000|2021-02-10 09:25:00|13755|13753|13752.3|13750.3|13755|13753|13751.3|13749.3|225
1612949400000|2021-02-10 09:30:00|13752.4|13750.4|13754.1|13752.1|13755|13753|13750|13748|525
1612949700000|2021-02-10 09:35:00|13753.9|13751.9|13750.1|13748.1|13754.1|13752.1|13749.8|13747.8|280
1612950000000|2021-02-10 09:40:00|13750.3|13748.3|13750.4|13748.4|13752.6|13750.6|13746.4|13744.4|608
1612950300000|2021-02-10 09:45:00|13750.3|13748.3|13751.4|13749.4|13753.1|13751.1|13747.9|13745.9|490
1612950600000|2021-02-10 09:50:00|13751.3|13749.3|13751|13749|13752.6|13750.6|13748.6|13746.6|181
1612950900000|2021-02-10 09:55:00|13751.1|13749.1|13751.9|13749.9|13753.4|13751.4|13746.9|13744.9|566
1612951200000|2021-02-10 10:00:00|13752|13750|13752.6|13750.6|13753.1|13751.1|13748.8|13746.8|408
1612951500000|2021-02-10 10:05:00|13752.5|13750.5|13753.1|13751.1|13754.3|13752.3|13750.3|13748.3|241
1612951800000|2021-02-10 10:10:00|13753.3|13751.3|13749.1|13747.1|13753.8|13751.8|13749.1|13747.1|201
1612952100000|2021-02-10 10:15:00|13748.8|13746.8|13750.1|13748.1|13750.9|13748.9|13745.4|13743.4|323
1612952400000|2021-02-10 10:20:00|13750|13748|13748.6|13746.6|13750|13748|13747.1|13745.1|164
1612952700000|2021-02-10 10:25:00|13748.9|13746.9|13749.1|13747.1|13749.6|13747.6|13747.6|13745.6|136
1612953000000|2021-02-10 10:30:00|13749|13747|13746.4|13744.4|13749.8|13747.8|13742.1|13740.1|661
1612953300000|2021-02-10 10:35:00|13746.5|13744.5|13749.3|13747.3|13750.1|13748.1|13745.4|13743.4|554
1612953600000|2021-02-10 10:40:00|13749.1|13747.1|13743.9|13741.9|13749.5|13747.5|13743.9|13741.9|270
1612953900000|2021-02-10 10:45:00|13743.6|13741.6|13745.3|13743.3|13748.1|13746.1|13743.3|13741.3|400
1612954200000|2021-02-10 10:50:00|13745.4|13743.4|13746.9|13744.9|13747.9|13745.9|13744|13742|362
1612954500000|2021-02-10 10:55:00|13747|13745|13749.1|13747.1|13750.4|13748.4|13745.9|13743.9|318
1612954800000|2021-02-10 11:00:00|13749.5|13747.5|13752|13750|13752.5|13750.5|13747.6|13745.6|407
1612955100000|2021-02-10 11:05:00|13752.6|13750.6|13751.3|13749.3|13752.9|13750.9|13750.4|13748.4|250
1612955400000|2021-02-10 11:10:00|13751.4|13749.4|13748.6|13746.6|13751.6|13749.6|13747.9|13745.9|190
1612955700000|2021-02-10 11:15:00|13749|13747|13747.9|13745.9|13749.8|13747.8|13746.6|13744.6|208
1612956000000|2021-02-10 11:20:00|13747.8|13745.8|13749.4|13747.4|13749.4|13747.4|13746.6|13744.6|137
1612956300000|2021-02-10 11:25:00|13749|13747|13746|13744|13751.4|13749.4|13746|13744|366
1612956600000|2021-02-10 11:30:00|13745.1|13743.1|13744|13742|13746.4|13744.4|13743.1|13741.1|272
1612956900000|2021-02-10 11:35:00|13743.9|13741.9|13741.3|13739.3|13745.5|13743.5|13739.5|13737.5|457
1612957200000|2021-02-10 11:40:00|13741.4|13739.4|13741.1|13739.1|13743.1|13741.1|13740.3|13738.3|354
1612957500000|2021-02-10 11:45:00|13741|13739|13742.9|13740.9|13744.4|13742.4|13740.5|13738.5|334
1612957800000|2021-02-10 11:50:00|13743|13741|13743.4|13741.4|13744.6|13742.6|13740.6|13738.6|327
1612958100000|2021-02-10 11:55:00|13743.5|13741.5|13731.4|13729.4|13743.8|13741.8|13728.6|13726.6|1267
1612958400000|2021-02-10 12:00:00|13731.6|13729.6|13731.1|13729.1|13735.4|13733.4|13727.4|13725.4|892
1612958700000|2021-02-10 12:05:00|13731|13729|13735.9|13733.9|13737.9|13735.9|13730|13728|555
1612959000000|2021-02-10 12:10:00|13736.3|13734.3|13735|13733|13737.4|13735.4|13734|13732|461
1612959300000|2021-02-10 12:15:00|13734.9|13732.9|13734.6|13732.6|13735.8|13733.8|13729.1|13727.1|303
1612959600000|2021-02-10 12:20:00|13734.5|13732.5|13731.6|13729.6|13735.8|13733.8|13730.4|13728.4|233
1612959900000|2021-02-10 12:25:00|13732|13730|13731.4|13729.4|13733.1|13731.1|13726.1|13724.1|560
1612960200000|2021-02-10 12:30:00|13731.3|13729.3|13734.6|13732.6|13735.1|13733.1|13730.3|13728.3|437
1612960500000|2021-02-10 12:35:00|13734.5|13732.5|13736|13734|13737.4|13735.4|13733.6|13731.6|479
1612960800000|2021-02-10 12:40:00|13735.9|13733.9|13734.1|13732.1|13736.1|13734.1|13731.6|13729.6|481
1612961100000|2021-02-10 12:45:00|13734|13732|13731.9|13729.9|13735.1|13733.1|13730.6|13728.6|238
1612961400000|2021-02-10 12:50:00|13731.6|13729.6|13730.8|13728.8|13733.1|13731.1|13729.9|13727.9|271
1612961700000|2021-02-10 12:55:00|13730.9|13728.9|13733.4|13731.4|13734.8|13732.8|13730.6|13728.6|326
1612962000000|2021-02-10 13:00:00|13734.4|13732.4|13733.4|13731.4|13734.4|13732.4|13730.3|13728.3|399
1612962300000|2021-02-10 13:05:00|13733.1|13731.1|13728.8|13726.8|13733.1|13731.1|13727.9|13725.9|689
1612962600000|2021-02-10 13:10:00|13728.6|13726.6|13731|13729|13731.1|13729.1|13722.1|13720.1|1105
1612962900000|2021-02-10 13:15:00|13731.1|13729.1|13729.4|13727.4|13732.1|13730.1|13729|13727|667
1612963200000|2021-02-10 13:20:00|13729.6|13727.6|13726.9|13724.9|13729.8|13727.8|13725.6|13723.6|541
1612963500000|2021-02-10 13:25:00|13726.6|13724.6|13727.5|13725.5|13728.3|13726.3|13722.9|13720.9|606
1612963800000|2021-02-10 13:30:00|13727.6|13725.6|13759|13757|13759.8|13757.8|13727.4|13725.4|4756
1612964100000|2021-02-10 13:35:00|13758.4|13756.4|13752.3|13750.3|13759.1|13757.1|13748.8|13746.8|1742
1612964400000|2021-02-10 13:40:00|13752.1|13750.1|13756.6|13754.6|13757.9|13755.9|13749.6|13747.6|940
1612964700000|2021-02-10 13:45:00|13756.5|13754.5|13755.1|13753.1|13758.1|13756.1|13753.6|13751.6|949
1612965000000|2021-02-10 13:50:00|13755|13753|13754.4|13752.4|13755.9|13753.9|13751.9|13749.9|1822
1612965300000|2021-02-10 13:55:00|13753.9|13751.9|13752.1|13750.1|13755.6|13753.6|13750.9|13748.9|553
1612965600000|2021-02-10 14:00:00|13752.3|13750.3|13753.4|13751.4|13755|13753|13749.5|13747.5|2602
1612965900000|2021-02-10 14:05:00|13752.5|13750.5|13753.8|13751.8|13755.1|13753.1|13751.3|13749.3|1332
1612966200000|2021-02-10 14:10:00|13753.9|13751.9|13751|13749|13753.9|13751.9|13750.3|13748.3|481
1612966500000|2021-02-10 14:15:00|13750.9|13748.9|13752.4|13750.4|13753.1|13751.1|13750.1|13748.1|517
1612966800000|2021-02-10 14:20:00|13752.3|13750.3|13748.4|13746.4|13752.5|13750.5|13746.5|13744.5|958
1612967100000|2021-02-10 14:25:00|13748.3|13746.3|13750.9|13748.9|13751.4|13749.4|13742.8|13740.8|1976
1612967400000|2021-02-10 14:30:00|13750.4|13749.4|13735.9|13734.9|13769.4|13768.4|13732.4|13731.4|16742
1612967700000|2021-02-10 14:35:00|13736.1|13735.1|13743.1|13742.1|13744.9|13743.9|13724.6|13723.6|11869
1612968000000|2021-02-10 14:40:00|13743.4|13742.4|13731.1|13730.1|13744.4|13743.4|13722.9|13721.9|7892
1612968300000|2021-02-10 14:45:00|13731.6|13730.6|13743.3|13742.3|13752.9|13751.9|13726.9|13725.9|7246
1612968600000|2021-02-10 14:50:00|13743.6|13742.6|13734|13733|13743.6|13742.6|13727.8|13726.8|7277
1612968900000|2021-02-10 14:55:00|13733.9|13732.9|13743.9|13742.9|13748.1|13747.1|13732|13731|6236
1612969200000|2021-02-10 15:00:00|13743.4|13742.4|13754|13753|13761.1|13760.1|13743.4|13742.4|7367
1612969500000|2021-02-10 15:05:00|13753.9|13752.9|13738.1|13737.1|13758.6|13757.6|13735.9|13734.9|6164
1612969800000|2021-02-10 15:10:00|13738.3|13737.3|13711.3|13710.3|13740.6|13739.6|13710.5|13709.5|10210
1612970100000|2021-02-10 15:15:00|13711.5|13710.5|13683.6|13682.6|13712.8|13711.8|13682.3|13681.3|11962
1612970400000|2021-02-10 15:20:00|13683.2|13682.2|13587.1|13586.1|13683.2|13682.2|13576.6|13575.6|25761
1612970700000|2021-02-10 15:25:00|13586.8|13585.8|13618.1|13617.1|13645.1|13644.1|13570.8|13569.8|20492
1612971000000|2021-02-10 15:30:00|13617.8|13616.8|13594.8|13593.8|13629.8|13628.8|13585.1|13584.1|16112
1612971300000|2021-02-10 15:35:00|13594.3|13593.3|13607.3|13606.3|13633.5|13632.5|13594.3|13593.3|10086
1612971600000|2021-02-10 15:40:00|13607.1|13606.1|13538.3|13537.3|13619.8|13618.8|13526|13525|16291
1612971900000|2021-02-10 15:45:00|13537.8|13536.8|13557.1|13556.1|13564.6|13563.6|13530.3|13529.3|15365
1612972200000|2021-02-10 15:50:00|13557.2|13556.2|13598.6|13597.6|13606.1|13605.1|13550.8|13549.8|10823
1612972500000|2021-02-10 15:55:00|13598.3|13597.3|13615.2|13614.2|13619.7|13618.7|13585.8|13584.8|8319
1612972800000|2021-02-10 16:00:00|13614.6|13613.6|13589.5|13588.5|13626.6|13625.6|13589.5|13588.5|8175
1612973100000|2021-02-10 16:05:00|13590|13589|13612.2|13611.2|13613.1|13612.1|13574.3|13573.3|8431
1612973400000|2021-02-10 16:10:00|13611|13610|13635.6|13634.6|13639.6|13638.6|13606.2|13605.2|6208
1612973700000|2021-02-10 16:15:00|13635.5|13634.5|13627.3|13626.3|13637.8|13636.8|13620.8|13619.8|5368
1612974000000|2021-02-10 16:20:00|13626.8|13625.8|13628.3|13627.3|13636.8|13635.8|13622.3|13621.3|4950
1612974300000|2021-02-10 16:25:00|13628.6|13627.6|13603.3|13602.3|13637|13636|13598.8|13597.8|8663
1612974600000|2021-02-10 16:30:00|13606.8|13605.8|13628.3|13627.3|13630.5|13629.5|13585.2|13584.2|8750
1612974900000|2021-02-10 16:35:00|13629.6|13628.6|13626.1|13625.1|13636.7|13635.7|13612.3|13611.3|5521
1612975200000|2021-02-10 16:40:00|13626.3|13625.3|13620.1|13619.1|13632.6|13631.6|13615.5|13614.5|4274
1612975500000|2021-02-10 16:45:00|13619.8|13618.8|13629.1|13628.1|13629.8|13628.8|13613|13612|3732
1612975800000|2021-02-10 16:50:00|13629.8|13628.8|13633.6|13632.6|13635.8|13634.8|13621.2|13620.2|3608
1612976100000|2021-02-10 16:55:00|13633.1|13632.1|13622.1|13621.1|13649.6|13648.6|13621.1|13620.1|6607
1612976400000|2021-02-10 17:00:00|13622.6|13621.6|13602.3|13601.3|13623.7|13622.7|13595.3|13594.3|6663
1612976700000|2021-02-10 17:05:00|13602.1|13601.1|13605|13604|13613.6|13612.6|13593.8|13592.8|5420
1612977000000|2021-02-10 17:10:00|13605.1|13604.1|13624.3|13623.3|13625.1|13624.1|13599.6|13598.6|4080
1612977300000|2021-02-10 17:15:00|13624.1|13623.1|13620.1|13619.1|13626.6|13625.6|13605.1|13604.1|3937
1612977600000|2021-02-10 17:20:00|13620.6|13619.6|13594.2|13593.2|13622.1|13621.1|13594.1|13593.1|3274
1612977900000|2021-02-10 17:25:00|13594.6|13593.6|13627.1|13626.1|13633.6|13632.6|13591.3|13590.3|5280
1612978200000|2021-02-10 17:30:00|13627|13626|13624.6|13623.6|13632.1|13631.1|13617.3|13616.3|3205
1612978500000|2021-02-10 17:35:00|13624.8|13623.8|13615.8|13614.8|13630.3|13629.3|13612.8|13611.8|2850
1612978800000|2021-02-10 17:40:00|13616.8|13615.8|13626.3|13625.3|13631.1|13630.1|13614.1|13613.1|2924
1612979100000|2021-02-10 17:45:00|13626|13625|13633.1|13632.1|13635.6|13634.6|13623.1|13622.1|2537
1612979400000|2021-02-10 17:50:00|13633.3|13632.3|13636.5|13635.5|13645.1|13644.1|13631.7|13630.7|3111
1612979700000|2021-02-10 17:55:00|13635.8|13634.8|13635.8|13634.8|13642.8|13641.8|13633.5|13632.5|2103
1612980000000|2021-02-10 18:00:00|13635.7|13634.7|13642.3|13641.3|13643.1|13642.1|13629.6|13628.6|2285
1612980300000|2021-02-10 18:05:00|13642.6|13641.6|13638.1|13637.1|13647.3|13646.3|13637.2|13636.2|2369
1612980600000|2021-02-10 18:10:00|13638.2|13637.2|13638.3|13637.3|13641.3|13640.3|13632.3|13631.3|2140
1612980900000|2021-02-10 18:15:00|13638.2|13637.2|13642.3|13641.3|13643.3|13642.3|13630.2|13629.2|2009
1612981200000|2021-02-10 18:20:00|13642.2|13641.2|13647.5|13646.5|13647.7|13646.7|13640|13639|1993
1612981500000|2021-02-10 18:25:00|13647.3|13646.3|13646.7|13645.7|13649.2|13648.2|13641.8|13640.8|1899
1612981800000|2021-02-10 18:30:00|13646.8|13645.8|13649.8|13648.8|13651.8|13650.8|13643.1|13642.1|2116
1612982100000|2021-02-10 18:35:00|13649.6|13648.6|13646.2|13645.2|13649.7|13648.7|13640.3|13639.3|1905
1612982400000|2021-02-10 18:40:00|13646.3|13645.3|13642.1|13641.1|13647.1|13646.1|13641.6|13640.6|1442
1612982700000|2021-02-10 18:45:00|13641.8|13640.8|13625.8|13624.8|13644.8|13643.8|13625.7|13624.7|3159
1612983000000|2021-02-10 18:50:00|13625.5|13624.5|13632.8|13631.8|13636|13635|13618.6|13617.6|3283
1612983300000|2021-02-10 18:55:00|13633|13632|13631.8|13630.8|13633.7|13632.7|13626.3|13625.3|1714
1612983600000|2021-02-10 19:00:00|13632.1|13631.1|13634.1|13633.1|13648.3|13647.3|13627.3|13626.3|4776
1612983900000|2021-02-10 19:05:00|13634|13633|13637.8|13636.8|13642.1|13641.1|13632.3|13631.3|2669
1612984200000|2021-02-10 19:10:00|13638.1|13637.1|13642.8|13641.8|13646.1|13645.1|13637.3|13636.3|1676
1612984500000|2021-02-10 19:15:00|13643.3|13642.3|13641.3|13640.3|13646.7|13645.7|13630.3|13629.3|2204
1612984800000|2021-02-10 19:20:00|13640.6|13639.6|13647.7|13646.7|13648.1|13647.1|13633.6|13632.6|2434
1612985100000|2021-02-10 19:25:00|13647.6|13646.6|13677.3|13676.3|13677.8|13676.8|13642.7|13641.7|6189
1612985400000|2021-02-10 19:30:00|13677.7|13676.7|13688.2|13687.2|13695.1|13694.1|13668|13667|6537
1612985700000|2021-02-10 19:35:00|13687.8|13686.8|13687.8|13686.8|13692.1|13691.1|13684.1|13683.1|3360
1612986000000|2021-02-10 19:40:00|13687.6|13686.6|13689.6|13688.6|13697.2|13696.2|13686.3|13685.3|3022
1612986300000|2021-02-10 19:45:00|13689.5|13688.5|13695.7|13694.7|13697.2|13696.2|13688.6|13687.6|2265
1612986600000|2021-02-10 19:50:00|13695.6|13694.6|13681.3|13680.3|13697.6|13696.6|13679.7|13678.7|2925
1612986900000|2021-02-10 19:55:00|13681.5|13680.5|13690.1|13689.1|13691.1|13690.1|13681.5|13680.5|1981
1612987200000|2021-02-10 20:00:00|13690.2|13689.2|13693.3|13692.3|13700.7|13699.7|13690.2|13689.2|3329
1612987500000|2021-02-10 20:05:00|13692.7|13691.7|13693.1|13692.1|13696.7|13695.7|13689.8|13688.8|1777
1612987800000|2021-02-10 20:10:00|13693.2|13692.2|13697.3|13696.3|13703.6|13702.6|13682.1|13681.1|4345
1612988100000|2021-02-10 20:15:00|13697.7|13696.7|13684.6|13683.6|13699.6|13698.6|13682.6|13681.6|2636
1612988400000|2021-02-10 20:20:00|13683.6|13682.6|13671.1|13670.1|13684.4|13683.4|13670.1|13669.1|3057
1612988700000|2021-02-10 20:25:00|13672.1|13671.1|13671|13670|13681.1|13680.1|13661.4|13660.4|4656
1612989000000|2021-02-10 20:30:00|13670.9|13669.9|13663.4|13662.4|13680.9|13679.9|13663.4|13662.4|4269
1612989300000|2021-02-10 20:35:00|13663|13662|13641.4|13640.4|13666.9|13665.9|13640.6|13639.6|5391
1612989600000|2021-02-10 20:40:00|13641.9|13640.9|13628.9|13627.9|13652.1|13651.1|13628.4|13627.4|4550
1612989900000|2021-02-10 20:45:00|13628.7|13627.7|13637.2|13636.2|13642.4|13641.4|13627.1|13626.1|4102
1612990200000|2021-02-10 20:50:00|13635.5|13634.5|13637|13636|13651.9|13650.9|13631.4|13630.4|7174
1612990500000|2021-02-10 20:55:00|13638.6|13637.6|13658.4|13657.4|13658.4|13657.4|13636.9|13635.9|7940
1612990800000|2021-02-10 21:00:00|13657.2|13656.2|13667.2|13665.2|13670.1|13668.1|13657.2|13655.2|3769
1612991100000|2021-02-10 21:05:00|13667.1|13665.1|13668.7|13666.7|13673.8|13671.8|13664.2|13662.2|1858
1612991400000|2021-02-10 21:10:00|13668.9|13666.9|13676|13671|13676.7|13674.7|13661.9|13659.9|1294
1612991700000|2021-02-10 21:15:00|13675.9|13670.9|13671|13666|13676.6|13671.6|13669.6|13664.6|0
1612992000000|2021-02-10 21:20:00|13671.2|13666.2|13672.1|13667.1|13673|13668|13669.3|13664.3|0
1612992300000|2021-02-10 21:25:00|13672.4|13667.4|13674.1|13669.1|13674.7|13669.7|13672.4|13667.4|0
1612992600000|2021-02-10 21:30:00|13671.7|13669.7|13668.2|13666.2|13673.2|13671.2|13666.4|13664.4|393
1612992900000|2021-02-10 21:35:00|13667.7|13665.7|13673.7|13671.7|13678.9|13676.9|13666.2|13664.2|359
1612993200000|2021-02-10 21:40:00|13672.4|13670.4|13670.7|13668.7|13674.2|13672.2|13669.4|13667.4|365
1612993500000|2021-02-10 21:45:00|13670.2|13668.2|13668.7|13666.7|13673.7|13671.7|13668.7|13666.7|216
1612993800000|2021-02-10 21:50:00|13669.7|13667.7|13668.4|13666.4|13672.7|13670.7|13667.7|13665.7|225
1612994100000|2021-02-10 21:55:00|13667.7|13665.7|13674.3|13669.3|13674.4|13671.4|13665.9|13663.9|271
1612994400000|2021-02-10 22:00:00|13674.1|13669.1|13671.6|13666.6|13674.1|13669.1|13671.6|13666.6|0
1612994700000|2021-02-10 22:05:00|13671.7|13666.7|13671.1|13666.1|13672|13667|13671.1|13666.1|0
1612995000000|2021-02-10 22:10:00|13671.6|13666.6|13671.2|13666.2|13671.9|13666.9|13671.2|13666.2|0
1612995300000|2021-02-10 22:15:00|13671|13666|13670.6|13665.6|13671|13666|13670.5|13665.5|0
1612995600000|2021-02-10 22:20:00|13670.5|13665.5|13670.2|13665.2|13670.6|13665.6|13669.7|13664.7|0
1612995900000|2021-02-10 22:25:00|13669.2|13664.2|13669.3|13664.3|13670.3|13665.3|13669|13664|0
1612996200000|2021-02-10 22:30:00|13669.2|13664.2|13668.8|13663.8|13669.2|13664.2|13667.5|13662.5|0
1612996500000|2021-02-10 22:35:00|13668.7|13663.7|13669.4|13664.4|13669.5|13664.5|13668.5|13663.5|0
1612996800000|2021-02-10 22:40:00|13669.7|13664.7|13670.2|13665.2|13670.4|13665.4|13669.2|13664.2|0
1612997100000|2021-02-10 22:45:00|13670.1|13665.1|13670.1|13665.1|13670.4|13665.4|13669.9|13664.9|0
1612997400000|2021-02-10 22:50:00|13670|13665|13670.1|13665.1|13670.7|13665.7|13670|13665|0
1612997700000|2021-02-10 22:55:00|13670.2|13665.2|13670.5|13665.5|13671.6|13666.6|13669.9|13664.9|0
1612998000000|2021-02-10 23:00:00|13673.4|13671.4|13662.3|13660.3|13675.4|13673.4|13656.8|13654.8|656
1612998300000|2021-02-10 23:05:00|13662.7|13660.7|13660.7|13658.7|13664.1|13662.1|13656.9|13654.9|263
1612998600000|2021-02-10 23:10:00|13661.4|13659.4|13659.2|13657.2|13661.6|13659.6|13658.1|13656.1|124
1612998900000|2021-02-10 23:15:00|13659.1|13657.1|13662.6|13660.6|13663.6|13661.6|13656.8|13654.8|294
1612999200000|2021-02-10 23:20:00|13662.7|13660.7|13670.4|13668.4|13673.6|13671.6|13661.6|13659.6|447
1612999500000|2021-02-10 23:25:00|13671.3|13669.3|13668.7|13666.7|13672.1|13670.1|13665.9|13663.9|155
1612999800000|2021-02-10 23:30:00|13670.2|13668.2|13666.6|13664.6|13672.1|13670.1|13665.4|13663.4|211
1613000100000|2021-02-10 23:35:00|13666.3|13664.3|13663.4|13661.4|13670.1|13668.1|13662.9|13660.9|212
1613000400000|2021-02-10 23:40:00|13663.7|13661.7|13664.1|13662.1|13664.8|13662.8|13659.8|13657.8|143
1613000700000|2021-02-10 23:45:00|13663.9|13661.9|13663.6|13661.6|13664.8|13662.8|13662.2|13660.2|103
1613001000000|2021-02-10 23:50:00|13663.7|13661.7|13659.7|13657.7|13663.7|13661.7|13659.7|13657.7|55
1613001300000|2021-02-10 23:55:00|13659.8|13657.8|13661.8|13659.8|13662.8|13660.8|13659.3|13657.3|88
1613001600000|2021-02-11 00:00:00|13661.7|13659.7|13657.3|13655.3|13661.7|13659.7|13657.1|13655.1|147
1613001900000|2021-02-11 00:05:00|13657.2|13655.2|13656.6|13654.6|13660.1|13658.1|13651.6|13649.6|1673
1613002200000|2021-02-11 00:10:00|13656.8|13654.8|13652.6|13650.6|13656.8|13654.8|13652.1|13650.1|738
1613002500000|2021-02-11 00:15:00|13652.3|13650.3|13646.8|13644.8|13653.2|13651.2|13640.1|13638.1|2433
1613002800000|2021-02-11 00:20:00|13645.7|13643.7|13643.3|13641.3|13648.2|13646.2|13641.8|13639.8|1085
1613003100000|2021-02-11 00:25:00|13643.2|13641.2|13644.2|13642.2|13648.9|13646.9|13643.2|13641.2|186
1613003400000|2021-02-11 00:30:00|13644.7|13642.7|13637.2|13635.2|13647.9|13645.9|13637.1|13635.1|355
1613003700000|2021-02-11 00:35:00|13637.3|13635.3|13638.8|13636.8|13639.2|13637.2|13631.1|13629.1|555
1613004000000|2021-02-11 00:40:00|13638.7|13636.7|13635.8|13633.8|13640.8|13638.8|13634.9|13632.9|158
1613004300000|2021-02-11 00:45:00|13635.9|13633.9|13626.6|13624.6|13635.9|13633.9|13622.9|13620.9|751
1613004600000|2021-02-11 00:50:00|13626.3|13624.3|13623.9|13621.9|13628.1|13626.1|13621.3|13619.3|314
1613004900000|2021-02-11 00:55:00|13623.8|13621.8|13625.1|13623.1|13625.8|13623.8|13622.2|13620.2|198
1613005200000|2021-02-11 01:00:00|13624.9|13622.9|13627.3|13625.3|13632.9|13630.9|13623.8|13621.8|345
1613005500000|2021-02-11 01:05:00|13627.4|13625.4|13631.3|13629.3|13632.1|13630.1|13627.4|13625.4|144
1613005800000|2021-02-11 01:10:00|13631.4|13629.4|13631.8|13629.8|13634.4|13632.4|13630.8|13628.8|133
1613006100000|2021-02-11 01:15:00|13631.9|13629.9|13637.7|13635.7|13638.9|13636.9|13629.1|13627.1|1030
1613006400000|2021-02-11 01:20:00|13637.8|13635.8|13635.7|13633.7|13637.9|13635.9|13633.7|13631.7|90
1613006700000|2021-02-11 01:25:00|13635.6|13633.6|13635.3|13633.3|13638.8|13636.8|13634.7|13632.7|119
1613007000000|2021-02-11 01:30:00|13635.2|13633.2|13630.1|13628.1|13636.6|13634.6|13626.1|13624.1|378
1613007300000|2021-02-11 01:35:00|13630.2|13628.2|13630.2|13628.2|13631.8|13629.8|13625.6|13623.6|172
1613007600000|2021-02-11 01:40:00|13630.3|13628.3|13626.9|13624.9|13630.3|13628.3|13623.1|13621.1|211
1613007900000|2021-02-11 01:45:00|13627.1|13625.1|13626.9|13624.9|13628.7|13626.7|13625.4|13623.4|92
1613008200000|2021-02-11 01:50:00|13627.1|13625.1|13626.4|13624.4|13627.4|13625.4|13623.9|13621.9|108
1613008500000|2021-02-11 01:55:00|13626.7|13624.7|13629.8|13627.8|13635.1|13633.1|13625.8|13623.8|242
1613008800000|2021-02-11 02:00:00|13629.7|13627.7|13633.3|13631.3|13634.6|13632.6|13626.7|13624.7|242
1613009100000|2021-02-11 02:05:00|13633.4|13631.4|13631.3|13629.3|13634.9|13632.9|13630.8|13628.8|152
1613009400000|2021-02-11 02:10:00|13631.4|13629.4|13635.2|13633.2|13635.8|13633.8|13630.7|13628.7|210
1613009700000|2021-02-11 02:15:00|13634.9|13632.9|13643.2|13641.2|13644.9|13642.9|13634.7|13632.7|414
1613010000000|2021-02-11 02:20:00|13643.3|13641.3|13642.9|13640.9|13644.8|13642.8|13640.9|13638.9|165
1613010300000|2021-02-11 02:25:00|13643.2|13641.2|13642.9|13640.9|13644.3|13642.3|13642.1|13640.1|87
1613010600000|2021-02-11 02:30:00|13643.1|13641.1|13644.4|13642.4|13644.8|13642.8|13642.6|13640.6|125
1613010900000|2021-02-11 02:35:00|13644.7|13642.7|13658.4|13656.4|13658.4|13656.4|13643.2|13641.2|500
1613011200000|2021-02-11 02:40:00|13657.3|13655.3|13658.9|13656.9|13664.1|13662.1|13657.2|13655.2|559
1613011500000|2021-02-11 02:45:00|13659.2|13657.2|13664.1|13662.1|13664.8|13662.8|13658.7|13656.7|251
1613011800000|2021-02-11 02:50:00|13663.8|13661.8|13668.8|13666.8|13672.1|13670.1|13663.6|13661.6|431
1613012100000|2021-02-11 02:55:00|13668.7|13666.7|13671.6|13669.6|13674.6|13672.6|13668.3|13666.3|455
1613012400000|2021-02-11 03:00:00|13671.3|13669.3|13665.2|13663.2|13677.7|13675.7|13663.4|13661.4|648
1613012700000|2021-02-11 03:05:00|13665.6|13663.6|13664.1|13662.1|13667.7|13665.7|13663.1|13661.1|269
1613013000000|2021-02-11 03:10:00|13663.9|13661.9|13665.6|13663.6|13665.9|13663.9|13662.4|13660.4|105
1613013300000|2021-02-11 03:15:00|13665.7|13663.7|13663.4|13661.4|13669.7|13667.7|13663.2|13661.2|205
1613013600000|2021-02-11 03:20:00|13663.2|13661.2|13660.3|13658.3|13663.6|13661.6|13658.3|13656.3|251
1613013900000|2021-02-11 03:25:00|13660.4|13658.4|13660.6|13658.6|13662.6|13660.6|13657.7|13655.7|160
1613014200000|2021-02-11 03:30:00|13660.3|13658.3|13659.8|13657.8|13661.1|13659.1|13656.7|13654.7|185
1613014500000|2021-02-11 03:35:00|13659.7|13657.7|13664.9|13662.9|13665.3|13663.3|13659.6|13657.6|113
1613014800000|2021-02-11 03:40:00|13664.8|13662.8|13664.6|13662.6|13668.1|13666.1|13660.4|13658.4|254
1613015100000|2021-02-11 03:45:00|13664.4|13662.4|13663.3|13661.3|13664.4|13662.4|13661.1|13659.1|128
1613015400000|2021-02-11 03:50:00|13663.2|13661.2|13665.7|13663.7|13666.7|13664.7|13662.7|13660.7|87
1613015700000|2021-02-11 03:55:00|13665.6|13663.6|13660.8|13658.8|13666.6|13664.6|13659.1|13657.1|178
1613016000000|2021-02-11 04:00:00|13661.2|13659.2|13653.9|13651.9|13662.7|13660.7|13651.6|13649.6|391
1613016300000|2021-02-11 04:05:00|13653.4|13651.4|13655.9|13653.9|13656.3|13654.3|13650.9|13648.9|228
1613016600000|2021-02-11 04:10:00|13655.6|13653.6|13658.6|13656.6|13659.7|13657.7|13654.3|13652.3|190
1613016900000|2021-02-11 04:15:00|13658.7|13656.7|13658.4|13656.4|13658.7|13656.7|13655.1|13653.1|93
1613017200000|2021-02-11 04:20:00|13658.6|13656.6|13659.6|13657.6|13661.1|13659.1|13656.2|13654.2|95
1613017500000|2021-02-11 04:25:00|13659.3|13657.3|13663.8|13661.8|13664.3|13662.3|13659.1|13657.1|196
1613017800000|2021-02-11 04:30:00|13663.7|13661.7|13662.4|13660.4|13663.9|13661.9|13661.3|13659.3|110
1613018100000|2021-02-11 04:35:00|13662.3|13660.3|13663.6|13661.6|13665.8|13663.8|13660.8|13658.8|111
1613018400000|2021-02-11 04:40:00|13663.3|13661.3|13661.6|13659.6|13663.8|13661.8|13660.4|13658.4|95
1613018700000|2021-02-11 04:45:00|13661.7|13659.7|13664.1|13662.1|13664.1|13662.1|13661.4|13659.4|22
1613019000000|2021-02-11 04:50:00|13664.2|13662.2|13672.9|13670.9|13674.7|13672.7|13664.2|13662.2|355
1613019300000|2021-02-11 04:55:00|13673.3|13671.3|13669.3|13667.3|13673.4|13671.4|13668.6|13666.6|180
1613019600000|2021-02-11 05:00:00|13669.4|13667.4|13666.7|13664.7|13670.4|13668.4|13665.6|13663.6|168
1613019900000|2021-02-11 05:05:00|13666.9|13664.9|13666.9|13664.9|13669.8|13667.8|13665.7|13663.7|108
1613020200000|2021-02-11 05:10:00|13667.1|13665.1|13663.1|13661.1|13667.1|13665.1|13661.3|13659.3|137
1613020500000|2021-02-11 05:15:00|13663.2|13661.2|13654.6|13652.6|13663.2|13661.2|13653.6|13651.6|456
1613020800000|2021-02-11 05:20:00|13654.3|13652.3|13656.1|13654.1|13656.1|13654.1|13654.1|13652.1|51
1613021100000|2021-02-11 05:25:00|13655.8|13653.8|13655.8|13653.8|13657.1|13655.1|13654.1|13652.1|76
1613021400000|2021-02-11 05:30:00|13655.9|13653.9|13652.8|13650.8|13657.2|13655.2|13649.9|13647.9|305
1613021700000|2021-02-11 05:35:00|13653.3|13651.3|13655.8|13653.8|13656.4|13654.4|13652.9|13650.9|97
1613022000000|2021-02-11 05:40:00|13655.4|13653.4|13655.2|13653.2|13655.8|13653.8|13653.4|13651.4|100
1613022300000|2021-02-11 05:45:00|13655.3|13653.3|13655.1|13653.1|13657.1|13655.1|13655.1|13653.1|50
1613022600000|2021-02-11 05:50:00|13654.9|13652.9|13655.2|13653.2|13657.1|13655.1|13654.8|13652.8|47
1613022900000|2021-02-11 05:55:00|13655.8|13653.8|13655.9|13653.9|13655.9|13653.9|13654.1|13652.1|51
1613023200000|2021-02-11 06:00:00|13656.1|13654.1|13657.2|13655.2|13659.9|13657.9|13655.4|13653.4|151
1613023500000|2021-02-11 06:05:00|13657.3|13655.3|13658.9|13656.9|13659.8|13657.8|13657.3|13655.3|91
1613023800000|2021-02-11 06:10:00|13658.6|13656.6|13661.1|13659.1|13661.8|13659.8|13657.7|13655.7|127
1613024100000|2021-02-11 06:15:00|13660.9|13658.9|13662.1|13660.1|13663.3|13661.3|13660.8|13658.8|123
1613024400000|2021-02-11 06:20:00|13662.2|13660.2|13661.9|13659.9|13662.9|13660.9|13660.9|13658.9|40
1613024700000|2021-02-11 06:25:00|13662.1|13660.1|13661.2|13659.2|13662.6|13660.6|13660.7|13658.7|67
1613025000000|2021-02-11 06:30:00|13661.3|13659.3|13661.2|13659.2|13662.2|13660.2|13660.9|13658.9|96
1613025300000|2021-02-11 06:35:00|13661.7|13659.7|13664.2|13662.2|13665.1|13663.1|13661.4|13659.4|184
1613025600000|2021-02-11 06:40:00|13664.1|13662.1|13664.3|13662.3|13665.1|13663.1|13662.6|13660.6|74
1613025900000|2021-02-11 06:45:00|13664.4|13662.4|13663.8|13661.8|13664.7|13662.7|13662.8|13660.8|45
1613026200000|2021-02-11 06:50:00|13663.7|13661.7|13663.7|13661.7|13664.3|13662.3|13659.8|13657.8|215
1613026500000|2021-02-11 06:55:00|13663.8|13661.8|13662.7|13660.7|13664.1|13662.1|13661.6|13659.6|62
1613026800000|2021-02-11 07:00:00|13662.6|13660.6|13665.1|13663.1|13668.9|13666.9|13662.6|13660.6|411
1613027100000|2021-02-11 07:05:00|13665.6|13663.6|13668.2|13666.2|13670.4|13668.4|13665.6|13663.6|180
1613027400000|2021-02-11 07:10:00|13667.3|13665.3|13670.2|13668.2|13670.2|13668.2|13667.1|13665.1|256
1613027700000|2021-02-11 07:15:00|13670.1|13668.1|13670.6|13668.6|13671.7|13669.7|13668.1|13666.1|123
1613028000000|2021-02-11 07:20:00|13670.9|13668.9|13670.1|13668.1|13672.3|13670.3|13669.1|13667.1|99
1613028300000|2021-02-11 07:25:00|13669.9|13667.9|13670.1|13668.1|13672.2|13670.2|13669.1|13667.1|147
1613028600000|2021-02-11 07:30:00|13670.2|13668.2|13667.6|13665.6|13671.8|13669.8|13666.3|13664.3|368
1613028900000|2021-02-11 07:35:00|13667.7|13665.7|13669.8|13667.8|13670.7|13668.7|13666.6|13664.6|126
1613029200000|2021-02-11 07:40:00|13669.7|13667.7|13672.4|13670.4|13672.7|13670.7|13668.6|13666.6|81
1613029500000|2021-02-11 07:45:00|13672.6|13670.6|13666.3|13664.3|13673.9|13671.9|13664.7|13662.7|295
1613029800000|2021-02-11 07:50:00|13666.4|13664.4|13670.1|13668.1|13672.3|13670.3|13666.4|13664.4|195
1613030100000|2021-02-11 07:55:00|13670.2|13668.2|13670.3|13668.3|13672.7|13670.7|13669.7|13667.7|147
1613030400000|2021-02-11 08:00:00|13670.1|13668.1|13670.8|13668.8|13677.3|13675.3|13668.8|13666.8|477
1613030700000|2021-02-11 08:05:00|13670.7|13668.7|13679.1|13677.1|13684.6|13682.6|13670.6|13668.6|1178
1613031000000|2021-02-11 08:10:00|13679.3|13677.3|13668.8|13666.8|13680.6|13678.6|13667.7|13665.7|722
1613031300000|2021-02-11 08:15:00|13668.7|13666.7|13678.3|13676.3|13679.6|13677.6|13668.7|13666.7|427
1613031600000|2021-02-11 08:20:00|13678.2|13676.2|13678.1|13676.1|13678.9|13676.9|13674.2|13672.2|346
1613031900000|2021-02-11 08:25:00|13677.9|13675.9|13689.7|13687.7|13690.1|13688.1|13677.9|13675.9|804
1613032200000|2021-02-11 08:30:00|13688.8|13686.8|13686.4|13684.4|13692.8|13690.8|13685.7|13683.7|477
1613032500000|2021-02-11 08:35:00|13686.6|13684.6|13688.8|13686.8|13690.9|13688.9|13685.2|13683.2|416
1613032800000|2021-02-11 08:40:00|13688.7|13686.7|13693.2|13691.2|13695.8|13693.8|13686.6|13684.6|370
1613033100000|2021-02-11 08:45:00|13694.2|13692.2|13694.3|13692.3|13696.7|13694.7|13693.1|13691.1|416
1613033400000|2021-02-11 08:50:00|13694.2|13692.2|13703.9|13701.9|13705.7|13703.7|13694.1|13692.1|1059
1613033700000|2021-02-11 08:55:00|13704.1|13702.1|13700.4|13698.4|13705.6|13703.6|13700.3|13698.3|256
1613034000000|2021-02-11 09:00:00|13700.3|13698.3|13697.7|13695.7|13700.4|13698.4|13696.1|13694.1|546
1613034300000|2021-02-11 09:05:00|13697.9|13695.9|13700.2|13698.2|13700.7|13698.7|13697.4|13695.4|181
1613034600000|2021-02-11 09:10:00|13699.9|13697.9|13697.9|13695.9|13700.2|13698.2|13697.2|13695.2|177
1613034900000|2021-02-11 09:15:00|13697.8|13695.8|13701.2|13699.2|13702.6|13700.6|13697.2|13695.2|245
1613035200000|2021-02-11 09:20:00|13701.3|13699.3|13707.8|13705.8|13710.6|13708.6|13700.9|13698.9|776
1613035500000|2021-02-11 09:25:00|13707.7|13705.7|13705.9|13703.9|13711.4|13709.4|13703.4|13701.4|401
1613035800000|2021-02-11 09:30:00|13705.8|13703.8|13707.1|13705.1|13707.7|13705.7|13703.7|13701.7|249
1613036100000|2021-02-11 09:35:00|13707.2|13705.2|13709.3|13707.3|13709.7|13707.7|13706.4|13704.4|163
1613036400000|2021-02-11 09:40:00|13709.4|13707.4|13709.2|13707.2|13710.3|13708.3|13706.7|13704.7|231
1613036700000|2021-02-11 09:45:00|13709.1|13707.1|13712.3|13710.3|13712.7|13710.7|13708.1|13706.1|241
1613037000000|2021-02-11 09:50:00|13712.2|13710.2|13716.1|13714.1|13718.3|13716.3|13711.6|13709.6|618
1613037300000|2021-02-11 09:55:00|13716.3|13714.3|13714.6|13712.6|13716.9|13714.9|13713.3|13711.3|179
1613037600000|2021-02-11 10:00:00|13714.8|13712.8|13718.9|13716.9|13719.8|13717.8|13713.9|13711.9|381
1613037900000|2021-02-11 10:05:00|13718.8|13716.8|13723.3|13721.3|13723.7|13721.7|13718.7|13716.7|598
1613038200000|2021-02-11 10:10:00|13723.1|13721.1|13717.2|13715.2|13723.8|13721.8|13717.1|13715.1|441
1613038500000|2021-02-11 10:15:00|13717.1|13715.1|13717.6|13715.6|13718.4|13716.4|13715.2|13713.2|166
1613038800000|2021-02-11 10:20:00|13717.4|13715.4|13715.8|13713.8|13718.4|13716.4|13713.9|13711.9|225
1613039100000|2021-02-11 10:25:00|13715.9|13713.9|13712.2|13710.2|13717.4|13715.4|13711.1|13709.1|375
1613039400000|2021-02-11 10:30:00|13712.3|13710.3|13711.3|13709.3|13715.2|13713.2|13710.9|13708.9|219
1613039700000|2021-02-11 10:35:00|13711.2|13709.2|13714.8|13712.8|13716.3|13714.3|13710.9|13708.9|156
1613040000000|2021-02-11 10:40:00|13715.1|13713.1|13715.1|13713.1|13716.2|13714.2|13713.7|13711.7|76
1613040300000|2021-02-11 10:45:00|13715.2|13713.2|13712.1|13710.1|13715.4|13713.4|13711.6|13709.6|90
1613040600000|2021-02-11 10:50:00|13711.9|13709.9|13713.2|13711.2|13713.6|13711.6|13708.9|13706.9|207
1613040900000|2021-02-11 10:55:00|13713.3|13711.3|13712.9|13710.9|13718.1|13716.1|13712.9|13710.9|469
1613041200000|2021-02-11 11:00:00|13712.8|13710.8|13712.4|13710.4|13713.8|13711.8|13709.7|13707.7|218
1613041500000|2021-02-11 11:05:00|13712.3|13710.3|13712.3|13710.3|13714.9|13712.9|13709.9|13707.9|308
1613041800000|2021-02-11 11:10:00|13712.4|13710.4|13718.8|13716.8|13719.1|13717.1|13711.1|13709.1|397
1613042100000|2021-02-11 11:15:00|13718.3|13716.3|13720.8|13718.8|13722.2|13720.2|13718.3|13716.3|434
1613042400000|2021-02-11 11:20:00|13720.7|13718.7|13724.7|13722.7|13724.9|13722.9|13717.7|13715.7|308
1613042700000|2021-02-11 11:25:00|13724.8|13722.8|13720.1|13718.1|13727.1|13725.1|13719.7|13717.7|365
1613043000000|2021-02-11 11:30:00|13720.2|13718.2|13718.1|13716.1|13720.3|13718.3|13715.7|13713.7|275
1613043300000|2021-02-11 11:35:00|13717.3|13715.3|13718.2|13716.2|13719.2|13717.2|13715.7|13713.7|205
1613043600000|2021-02-11 11:40:00|13718.4|13716.4|13713.7|13711.7|13720.4|13718.4|13712.8|13710.8|321
1613043900000|2021-02-11 11:45:00|13713.8|13711.8|13716.4|13714.4|13716.7|13714.7|13712.3|13710.3|260
1613044200000|2021-02-11 11:50:00|13716.3|13714.3|13713.7|13711.7|13720.2|13718.2|13712.2|13710.2|508
1613044500000|2021-02-11 11:55:00|13713.8|13711.8|13711.8|13709.8|13716.2|13714.2|13711.8|13709.8|156
1613044800000|2021-02-11 12:00:00|13711.7|13709.7|13708.8|13706.8|13716.9|13714.9|13705.6|13703.6|803
1613045100000|2021-02-11 12:05:00|13708.7|13706.7|13704.4|13702.4|13710.7|13708.7|13703.2|13701.2|456
1613045400000|2021-02-11 12:10:00|13704.6|13702.6|13706.9|13704.9|13709.4|13707.4|13703.9|13701.9|551
1613045700000|2021-02-11 12:15:00|13707.1|13705.1|13711.4|13709.4|13712.3|13710.3|13706.7|13704.7|368
1613046000000|2021-02-11 12:20:00|13711.2|13709.2|13707.9|13705.9|13711.7|13709.7|13706.7|13704.7|216
1613046300000|2021-02-11 12:25:00|13707.8|13705.8|13711.1|13709.1|13711.3|13709.3|13707.1|13705.1|189
1613046600000|2021-02-11 12:30:00|13711.2|13709.2|13711.4|13709.4|13713.9|13711.9|13710.8|13708.8|309
1613046900000|2021-02-11 12:35:00|13711.6|13709.6|13711.4|13709.4|13713.4|13711.4|13710.1|13708.1|209
1613047200000|2021-02-11 12:40:00|13711.8|13709.8|13709.2|13707.2|13713.7|13711.7|13707.9|13705.9|210
1613047500000|2021-02-11 12:45:00|13709.3|13707.3|13714.6|13712.6|13715.7|13713.7|13707.8|13705.8|376
1613047800000|2021-02-11 12:50:00|13714.7|13712.7|13712.3|13710.3|13715.8|13713.8|13709.4|13707.4|465
1613048100000|2021-02-11 12:55:00|13712.4|13710.4|13717.1|13715.1|13717.1|13715.1|13711.9|13709.9|414
1613048400000|2021-02-11 13:00:00|13717.2|13715.2|13714.6|13712.6|13718.9|13716.9|13713.9|13711.9|486
1613048700000|2021-02-11 13:05:00|13714.7|13712.7|13719.9|13717.9|13720.4|13718.4|13714.4|13712.4|536
1613049000000|2021-02-11 13:10:00|13719.7|13717.7|13721.3|13719.3|13721.9|13719.9|13717.9|13715.9|823
1613049300000|2021-02-11 13:15:00|13721.4|13719.4|13726.3|13724.3|13726.6|13724.6|13720.9|13718.9|882
1613049600000|2021-02-11 13:20:00|13725.8|13723.8|13728.9|13726.9|13729.3|13727.3|13724.1|13722.1|625
1613049900000|2021-02-11 13:25:00|13729.2|13727.2|13725.3|13723.3|13730.2|13728.2|13725.1|13723.1|891
1613050200000|2021-02-11 13:30:00|13725.8|13723.8|13723.1|13721.1|13728.6|13726.6|13722.7|13720.7|754
1613050500000|2021-02-11 13:35:00|13722.4|13720.4|13721.9|13719.9|13724.4|13722.4|13720.7|13718.7|593
1613050800000|2021-02-11 13:40:00|13722.1|13720.1|13725.2|13723.2|13726.7|13724.7|13720.9|13718.9|458
1613051100000|2021-02-11 13:45:00|13725.3|13723.3|13725.7|13723.7|13728.9|13726.9|13723.4|13721.4|507
1613051400000|2021-02-11 13:50:00|13724.3|13722.3|13720.6|13718.6|13724.8|13722.8|13720.1|13718.1|479
1613051700000|2021-02-11 13:55:00|13720.7|13718.7|13718.9|13716.9|13722.6|13720.6|13717.9|13715.9|745
1613052000000|2021-02-11 14:00:00|13719.6|13717.6|13716.7|13714.7|13722.1|13720.1|13715.8|13713.8|694
1613052300000|2021-02-11 14:05:00|13716.8|13714.8|13717.4|13715.4|13719.2|13717.2|13715.4|13713.4|597
1613052600000|2021-02-11 14:10:00|13717.7|13715.7|13717.3|13715.3|13723.1|13721.1|13716.1|13714.1|724
1613052900000|2021-02-11 14:15:00|13717.4|13715.4|13719.1|13717.1|13721.4|13719.4|13716.9|13714.9|525
1613053200000|2021-02-11 14:20:00|13718.2|13716.2|13720.2|13718.2|13720.4|13718.4|13716.3|13714.3|523
1613053500000|2021-02-11 14:25:00|13720.1|13718.1|13724.7|13722.7|13731.8|13729.8|13719.4|13717.4|2250
1613053800000|2021-02-11 14:30:00|13724.2|13723.2|13724.8|13723.8|13741.9|13740.9|13721.7|13720.7|13687
1613054100000|2021-02-11 14:35:00|13726.2|13725.2|13731.1|13730.1|13744.7|13743.7|13711.9|13710.9|12352
1613054400000|2021-02-11 14:40:00|13730.8|13729.8|13716.9|13715.9|13735.4|13734.4|13709.9|13708.9|8906
1613054700000|2021-02-11 14:45:00|13716.8|13715.8|13728.7|13727.7|13743.6|13742.6|13716.8|13715.8|6889
1613055000000|2021-02-11 14:50:00|13728.9|13727.9|13696.3|13695.3|13730.6|13729.6|13689.3|13688.3|11612
1613055300000|2021-02-11 14:55:00|13696.7|13695.7|13692.7|13691.7|13715.2|13714.2|13692.7|13691.7|9191
1613055600000|2021-02-11 15:00:00|13694.2|13693.2|13710.9|13709.9|13712.6|13711.6|13690.4|13689.4|6774
1613055900000|2021-02-11 15:05:00|13711.4|13710.4|13700.7|13699.7|13718.4|13717.4|13696.4|13695.4|6368
1613056200000|2021-02-11 15:10:00|13701.1|13700.1|13714.9|13713.9|13718.1|13717.1|13694.9|13693.9|5557
1613056500000|2021-02-11 15:15:00|13715.1|13714.1|13711.9|13710.9|13720.8|13719.8|13708.4|13707.4|4952
1613056800000|2021-02-11 15:20:00|13711.6|13710.6|13714.9|13713.9|13725.8|13724.8|13708.1|13707.1|6145
1613057100000|2021-02-11 15:25:00|13714.6|13713.6|13713.6|13712.6|13719.5|13718.5|13699|13698|6913
1613057400000|2021-02-11 15:30:00|13714.1|13713.1|13694.1|13693.1|13716.6|13715.6|13691.4|13690.4|6434
1613057700000|2021-02-11 15:35:00|13693.6|13692.6|13718.5|13717.5|13722.3|13721.3|13693.4|13692.4|6705
1613058000000|2021-02-11 15:40:00|13718.4|13717.4|13731.6|13730.6|13734.8|13733.8|13717.9|13716.9|6514
1613058300000|2021-02-11 15:45:00|13731.5|13730.5|13740.4|13739.4|13743.9|13742.9|13728.4|13727.4|5694
1613058600000|2021-02-11 15:50:00|13740.1|13739.1|13736.1|13735.1|13751|13750|13733.3|13732.3|7217
1613058900000|2021-02-11 15:55:00|13736.4|13735.4|13716.4|13715.4|13738.8|13737.8|13706.1|13705.1|7852
1613059200000|2021-02-11 16:00:00|13716.1|13715.1|13722.6|13721.6|13730.1|13729.1|13701.5|13700.5|7119
1613059500000|2021-02-11 16:05:00|13722.5|13721.5|13721.6|13720.6|13730.5|13729.5|13718.4|13717.4|4767
1613059800000|2021-02-11 16:10:00|13721.5|13720.5|13726.9|13725.9|13731.8|13730.8|13712.1|13711.1|5543
1613060100000|2021-02-11 16:15:00|13727|13726|13723.9|13722.9|13732.3|13731.3|13719.1|13718.1|3753
1613060400000|2021-02-11 16:20:00|13723.4|13722.4|13734.8|13733.8|13735.4|13734.4|13719.9|13718.9|3765
1613060700000|2021-02-11 16:25:00|13734.4|13733.4|13729.4|13728.4|13735.6|13734.6|13725.6|13724.6|3109
1613061000000|2021-02-11 16:30:00|13729.1|13728.1|13741.3|13740.3|13743.3|13742.3|13729|13728|3865
1613061300000|2021-02-11 16:35:00|13740.9|13739.9|13745.6|13744.6|13747.9|13746.9|13739.1|13738.1|2914
1613061600000|2021-02-11 16:40:00|13745.1|13744.1|13745.8|13744.8|13747.1|13746.1|13739.4|13738.4|2734
1613061900000|2021-02-11 16:45:00|13745.9|13744.9|13744.3|13743.3|13748.8|13747.8|13738.4|13737.4|3026
1613062200000|2021-02-11 16:50:00|13744.4|13743.4|13728|13727|13747.1|13746.1|13723|13722|3572
1613062500000|2021-02-11 16:55:00|13728.1|13727.1|13729|13728|13731.1|13730.1|13718.1|13717.1|4514
1613062800000|2021-02-11 17:00:00|13729.5|13728.5|13741.6|13740.6|13741.6|13740.6|13728.6|13727.6|3641
1613063100000|2021-02-11 17:05:00|13741.4|13740.4|13729.1|13728.1|13742.3|13741.3|13725.8|13724.8|3630
1613063400000|2021-02-11 17:10:00|13728.6|13727.6|13731.1|13730.1|13740.6|13739.6|13724|13723|4028
1613063700000|2021-02-11 17:15:00|13731.3|13730.3|13685.1|13684.1|13731.3|13730.3|13683.9|13682.9|8900
1613064000000|2021-02-11 17:20:00|13684.9|13683.9|13688.1|13687.1|13701.1|13700.1|13683.8|13682.8|7851
1613064300000|2021-02-11 17:25:00|13687.8|13686.8|13656.6|13655.6|13688|13687|13653.4|13652.4|12425
1613064600000|2021-02-11 17:30:00|13656.4|13655.4|13670.6|13669.6|13676.4|13675.4|13652.9|13651.9|10574
1613064900000|2021-02-11 17:35:00|13670.9|13669.9|13683.1|13682.1|13685.6|13684.6|13670.9|13669.9|5698
1613065200000|2021-02-11 17:40:00|13684.2|13683.2|13663.9|13662.9|13684.4|13683.4|13660.8|13659.8|5948
1613065500000|2021-02-11 17:45:00|13663.8|13662.8|13675.2|13674.2|13676.7|13675.7|13633.2|13632.2|10742
1613065800000|2021-02-11 17:50:00|13675.4|13674.4|13675.7|13674.7|13679.9|13678.9|13660.9|13659.9|6226
1613066100000|2021-02-11 17:55:00|13675.2|13674.2|13693.4|13692.4|13693.7|13692.7|13670.5|13669.5|5512
1613066400000|2021-02-11 18:00:00|13693.9|13692.9|13690.4|13689.4|13695.2|13694.2|13686.2|13685.2|4146
1613066700000|2021-02-11 18:05:00|13689.9|13688.9|13676.4|13675.4|13693.4|13692.4|13672.5|13671.5|4316
1613067000000|2021-02-11 18:10:00|13676.7|13675.7|13702.2|13701.2|13702.7|13701.7|13670.7|13669.7|6090
1613067300000|2021-02-11 18:15:00|13701.9|13700.9|13700|13699|13703.3|13702.3|13696.7|13695.7|3585
1613067600000|2021-02-11 18:20:00|13699.9|13698.9|13712.7|13711.7|13712.7|13711.7|13698.2|13697.2|3906
1613067900000|2021-02-11 18:25:00|13712.4|13711.4|13709|13708|13712.8|13711.8|13703.2|13702.2|3043
1613068200000|2021-02-11 18:30:00|13708.5|13707.5|13714|13713|13719|13718|13704.4|13703.4|3304
1613068500000|2021-02-11 18:35:00|13714.4|13713.4|13719|13718|13720.8|13719.8|13710.8|13709.8|2355
1613068800000|2021-02-11 18:40:00|13719.2|13718.2|13719.7|13718.7|13725.2|13724.2|13718.5|13717.5|3028
1613069100000|2021-02-11 18:45:00|13719.8|13718.8|13715.2|13714.2|13721.3|13720.3|13707.7|13706.7|3033
1613069400000|2021-02-11 18:50:00|13715.3|13714.3|13713|13712|13720.2|13719.2|13712.7|13711.7|1762
1613069700000|2021-02-11 18:55:00|13713.4|13712.4|13704.7|13703.7|13714.5|13713.5|13701.3|13700.3|2367
1613070000000|2021-02-11 19:00:00|13704.8|13703.8|13680.2|13679.2|13704.8|13703.8|13678.2|13677.2|5604
1613070300000|2021-02-11 19:05:00|13680.4|13679.4|13680.2|13679.2|13686.2|13685.2|13675.7|13674.7|3743
1613070600000|2021-02-11 19:10:00|13679.9|13678.9|13675.7|13674.7|13680.5|13679.5|13663.7|13662.7|5491
1613070900000|2021-02-11 19:15:00|13675.9|13674.9|13680.2|13679.2|13682.3|13681.3|13675|13674|3453
1613071200000|2021-02-11 19:20:00|13679.9|13678.9|13672.2|13671.2|13684.9|13683.9|13648.8|13647.8|7758
1613071500000|2021-02-11 19:25:00|13672.3|13671.3|13676.3|13675.3|13681.9|13680.9|13666.5|13665.5|3804
1613071800000|2021-02-11 19:30:00|13676.2|13675.2|13681|13680|13685.9|13684.9|13673.8|13672.8|3345
1613072100000|2021-02-11 19:35:00|13681.2|13680.2|13671.8|13670.8|13681.2|13680.2|13664.2|13663.2|4343
1613072400000|2021-02-11 19:40:00|13671.4|13670.4|13693.2|13692.2|13693.8|13692.8|13666.2|13665.2|4331
1613072700000|2021-02-11 19:45:00|13693.5|13692.5|13694.7|13693.7|13695.4|13694.4|13689.2|13688.2|2677
1613073000000|2021-02-11 19:50:00|13695.5|13694.5|13698.2|13697.2|13698.3|13697.3|13689.7|13688.7|2947
1613073300000|2021-02-11 19:55:00|13697.7|13696.7|13697.3|13696.3|13700.2|13699.2|13690.9|13689.9|3164
1613073600000|2021-02-11 20:00:00|13697.9|13696.9|13696.7|13695.7|13701|13700|13691|13690|2650
1613073900000|2021-02-11 20:05:00|13696.8|13695.8|13704|13703|13707.3|13706.3|13695.7|13694.7|2512
1613074200000|2021-02-11 20:10:00|13703.9|13702.9|13712|13711|13718.2|13717.2|13702.4|13701.4|3947
1613074500000|2021-02-11 20:15:00|13712.4|13711.4|13708.8|13707.8|13713.5|13712.5|13705.2|13704.2|2871
1613074800000|2021-02-11 20:20:00|13707.4|13706.4|13713.3|13712.3|13717.7|13716.7|13705.2|13704.2|3793
1613075100000|2021-02-11 20:25:00|13713.2|13712.2|13711.2|13710.2|13716.1|13715.1|13708.1|13707.1|2334
1613075400000|2021-02-11 20:30:00|13711.1|13710.1|13710.3|13709.3|13715.8|13714.8|13706.9|13705.9|3660
1613075700000|2021-02-11 20:35:00|13710.2|13709.2|13699.8|13698.8|13711.9|13710.9|13697.4|13696.4|3784
1613076000000|2021-02-11 20:40:00|13700.1|13699.1|13699.1|13698.1|13712.3|13711.3|13692.2|13691.2|5341
1613076300000|2021-02-11 20:45:00|13698.6|13697.6|13716.3|13715.3|13728.1|13727.1|13697.9|13696.9|6490
1613076600000|2021-02-11 20:50:00|13716.1|13715.1|13725.3|13724.3|13726.8|13725.8|13706.3|13705.3|6311
1613076900000|2021-02-11 20:55:00|13726.1|13725.1|13733.8|13732.8|13741.8|13740.8|13719.7|13718.7|8569
1613077200000|2021-02-11 21:00:00|13733.7|13732.7|13730.6|13728.6|13737.1|13735.1|13728.2|13726.2|4745
1613077500000|2021-02-11 21:05:00|13730.7|13728.7|13720.7|13718.7|13731.2|13729.2|13715.7|13713.7|2080
1613077800000|2021-02-11 21:10:00|13723|13721|13729.5|13724.5|13729.6|13727.2|13718.7|13716.7|1762
1613078100000|2021-02-11 21:15:00|13726.6|13721.6|13732.6|13727.6|13733.3|13728.3|13725.8|13720.8|0
1613078400000|2021-02-11 21:20:00|13732|13727|13730.2|13725.2|13732.4|13727.4|13728.7|13723.7|0
1613078700000|2021-02-11 21:25:00|13730.4|13725.4|13729.6|13724.6|13730.4|13725.4|13729.6|13724.6|0
1613079000000|2021-02-11 21:30:00|13729.7|13724.7|13723|13721|13730.5|13728.5|13721.7|13719.7|455
1613079300000|2021-02-11 21:35:00|13722.5|13720.5|13720.2|13718.2|13730.5|13728.5|13719.5|13717.5|297
1613079600000|2021-02-11 21:40:00|13719.7|13717.7|13716|13714|13721.2|13719.2|13714.7|13712.7|365
1613079900000|2021-02-11 21:45:00|13716.2|13714.2|13717|13715|13718.5|13716.5|13715.5|13713.5|258
1613080200000|2021-02-11 21:50:00|13716.5|13714.5|13717.7|13715.7|13721|13719|13712.7|13710.7|399
1613080500000|2021-02-11 21:55:00|13716|13714|13719.5|13714.5|13719.5|13717.2|13713.5|13711.5|262
1613080800000|2021-02-11 22:00:00|13719.3|13714.3|13720.1|13715.1|13720.6|13715.6|13718.8|13713.8|0
1613081100000|2021-02-11 22:05:00|13720.2|13715.2|13719.4|13714.4|13720.2|13715.2|13717.1|13712.1|0
1613081400000|2021-02-11 22:10:00|13719.7|13714.7|13720.5|13715.5|13720.7|13715.7|13719.7|13714.7|0
1613081700000|2021-02-11 22:15:00|13720.6|13715.6|13722.3|13717.3|13723.3|13718.3|13720.6|13715.6|0
1613082000000|2021-02-11 22:20:00|13722|13717|13723.9|13718.9|13724.8|13719.8|13722|13717|0
1613082300000|2021-02-11 22:25:00|13725.7|13720.7|13721.9|13716.9|13725.7|13720.7|13721.9|13716.9|0
1613082600000|2021-02-11 22:30:00|13721.3|13716.3|13719.6|13714.6|13721.7|13716.7|13719.6|13714.6|0
1613082900000|2021-02-11 22:35:00|13718.5|13713.5|13719.4|13714.4|13720.6|13715.6|13718.4|13713.4|0
1613083200000|2021-02-11 22:40:00|13719.3|13714.3|13720|13715|13720.3|13715.3|13718.7|13713.7|0
1613083500000|2021-02-11 22:45:00|13719.8|13714.8|13719|13714|13719.9|13714.9|13719|13714|0
1613083800000|2021-02-11 22:50:00|13719.1|13714.1|13719.4|13714.4|13719.4|13714.4|13718.8|13713.8|0
1613084100000|2021-02-11 22:55:00|13719.7|13714.7|13720|13715|13720|13715|13719.6|13714.6|0
1613084400000|2021-02-11 23:00:00|13718.2|13716.2|13711.7|13709.7|13720.5|13718.5|13705.9|13703.9|535
1613084700000|2021-02-11 23:05:00|13711.6|13709.6|13722.4|13720.4|13726.9|13724.9|13711.6|13709.6|406
1613085000000|2021-02-11 23:10:00|13723.5|13721.5|13727.2|13725.2|13728.1|13726.1|13719.9|13717.9|315
1613085300000|2021-02-11 23:15:00|13727.6|13725.6|13731.5|13729.5|13731.5|13729.5|13726.6|13724.6|224
1613085600000|2021-02-11 23:20:00|13732.6|13730.6|13732.6|13730.6|13734.1|13732.1|13730.6|13728.6|357
1613085900000|2021-02-11 23:25:00|13732.7|13730.7|13728.7|13726.7|13733.2|13731.2|13727.2|13725.2|160
1613086200000|2021-02-11 23:30:00|13729|13727|13724.2|13722.2|13729.6|13727.6|13724.2|13722.2|122
1613086500000|2021-02-11 23:35:00|13724.5|13722.5|13729.5|13727.5|13731|13729|13723|13721|205
1613086800000|2021-02-11 23:40:00|13729|13727|13728.7|13726.7|13729.2|13727.2|13727|13725|96
1613087100000|2021-02-11 23:45:00|13728.6|13726.6|13733.2|13731.2|13733.7|13731.7|13728.6|13726.6|191
1613087400000|2021-02-11 23:50:00|13733.4|13731.4|13733.2|13731.2|13733.6|13731.6|13730.9|13728.9|200
1613087700000|2021-02-11 23:55:00|13733.5|13731.5|13738.7|13736.7|13739.4|13737.4|13733.2|13731.2|460
1613088000000|2021-02-12 00:00:00|13738.9|13736.9|13739.5|13737.5|13740.2|13738.2|13735.6|13733.6|333
1613088300000|2021-02-12 00:05:00|13739.6|13737.6|13745.5|13743.5|13745.9|13743.9|13737|13735|468
1613088600000|2021-02-12 00:10:00|13744.6|13742.6|13745.6|13743.6|13749.4|13747.4|13743.7|13741.7|493
1613088900000|2021-02-12 00:15:00|13745.7|13743.7|13739.4|13737.4|13745.7|13743.7|13738|13736|310
1613089200000|2021-02-12 00:20:00|13739.2|13737.2|13738.5|13736.5|13740.5|13738.5|13733.9|13731.9|499
1613089500000|2021-02-12 00:25:00|13738.6|13736.6|13735.7|13733.7|13739.7|13737.7|13734|13732|216
1613089800000|2021-02-12 00:30:00|13735.6|13733.6|13737.2|13735.2|13738.9|13736.9|13734.2|13732.2|283
1613090100000|2021-02-12 00:35:00|13737.5|13735.5|13738|13736|13739|13737|13734.7|13732.7|347
1613090400000|2021-02-12 00:40:00|13738.1|13736.1|13736.2|13734.2|13738.4|13736.4|13736|13734|95
1613090700000|2021-02-12 00:45:00|13736.4|13734.4|13733.9|13731.9|13736.6|13734.6|13731.6|13729.6|1468
1613091000000|2021-02-12 00:50:00|13733.5|13731.5|13727|13725|13734|13732|13725.9|13723.9|1452
1613091300000|2021-02-12 00:55:00|13726.4|13724.4|13731.1|13729.1|13731.1|13729.1|13726.4|13724.4|1690
1613091600000|2021-02-12 01:00:00|13731|13729|13732.2|13730.2|13733.1|13731.1|13730.1|13728.1|171
1613091900000|2021-02-12 01:05:00|13732.4|13730.4|13736.1|13734.1|13736.7|13734.7|13730.4|13728.4|1009
1613092200000|2021-02-12 01:10:00|13735.6|13733.6|13731.5|13729.5|13739.2|13737.2|13729.4|13727.4|463
1613092500000|2021-02-12 01:15:00|13731.4|13729.4|13728.6|13726.6|13735|13733|13728.5|13726.5|190
1613092800000|2021-02-12 01:20:00|13728.9|13726.9|13730.2|13728.2|13732.6|13730.6|13728.7|13726.7|106
1613093100000|2021-02-12 01:25:00|13730|13728|13733.1|13731.1|13733.5|13731.5|13728.6|13726.6|94
1613093400000|2021-02-12 01:30:00|13733|13731|13727.2|13725.2|13733.1|13731.1|13726|13724|147
1613093700000|2021-02-12 01:35:00|13727.5|13725.5|13724.6|13722.6|13731|13729|13722.9|13720.9|354
1613094000000|2021-02-12 01:40:00|13724.4|13722.4|13726|13724|13726.1|13724.1|13721.5|13719.5|196
1613094300000|2021-02-12 01:45:00|13725.7|13723.7|13723.1|13721.1|13725.7|13723.7|13722.7|13720.7|84
1613094600000|2021-02-12 01:50:00|13723|13721|13726.4|13724.4|13726.7|13724.7|13723|13721|126
1613094900000|2021-02-12 01:55:00|13726.1|13724.1|13727.7|13725.7|13729|13727|13725.9|13723.9|187
1613095200000|2021-02-12 02:00:00|13727.6|13725.6|13727.5|13725.5|13728.6|13726.6|13726.7|13724.7|47
1613095500000|2021-02-12 02:05:00|13727.4|13725.4|13726.7|13724.7|13728.1|13726.1|13726.4|13724.4|83
1613095800000|2021-02-12 02:10:00|13726.6|13724.6|13728|13726|13730.9|13728.9|13726.6|13724.6|138
1613096100000|2021-02-12 02:15:00|13728.1|13726.1|13728.9|13726.9|13730.4|13728.4|13727.7|13725.7|72
1613096400000|2021-02-12 02:20:00|13728.7|13726.7|13725.4|13723.4|13728.9|13726.9|13724.9|13722.9|92
1613096700000|2021-02-12 02:25:00|13726|13724|13724.9|13722.9|13726|13724|13723.4|13721.4|127
1613097000000|2021-02-12 02:30:00|13724.5|13722.5|13723.5|13721.5|13725.7|13723.7|13723.4|13721.4|69
1613097300000|2021-02-12 02:35:00|13723.4|13721.4|13721.6|13719.6|13725.2|13723.2|13720.9|13718.9|177
1613097600000|2021-02-12 02:40:00|13721.7|13719.7|13714.1|13712.1|13722.7|13720.7|13712.7|13710.7|462
1613097900000|2021-02-12 02:45:00|13715.2|13713.2|13715|13713|13717.2|13715.2|13713.1|13711.1|255
1613098200000|2021-02-12 02:50:00|13715.4|13713.4|13711.4|13709.4|13716.1|13714.1|13711.4|13709.4|255
1613098500000|2021-02-12 02:55:00|13711.6|13709.6|13715|13713|13716.5|13714.5|13709.9|13707.9|343
1613098800000|2021-02-12 03:00:00|13714.6|13712.6|13712.5|13710.5|13716.5|13714.5|13711.7|13709.7|291
1613099100000|2021-02-12 03:05:00|13713.1|13711.1|13714.6|13712.6|13716|13714|13712.1|13710.1|189
1613099400000|2021-02-12 03:10:00|13714.7|13712.7|13716.7|13714.7|13718.4|13716.4|13714.5|13712.5|216
1613099700000|2021-02-12 03:15:00|13716.9|13714.9|13715.1|13713.1|13717.4|13715.4|13713.9|13711.9|166
1613100000000|2021-02-12 03:20:00|13714.9|13712.9|13714.4|13712.4|13717.9|13715.9|13714.1|13712.1|148
1613100300000|2021-02-12 03:25:00|13714.1|13712.1|13716.5|13714.5|13717.2|13715.2|13713.2|13711.2|122
1613100600000|2021-02-12 03:30:00|13716.9|13714.9|13717|13715|13717.4|13715.4|13715.1|13713.1|70
1613100900000|2021-02-12 03:35:00|13717.1|13715.1|13717.4|13715.4|13718.5|13716.5|13716.7|13714.7|107
1613101200000|2021-02-12 03:40:00|13717.5|13715.5|13721.9|13719.9|13722|13720|13716.9|13714.9|199
1613101500000|2021-02-12 03:45:00|13721.7|13719.7|13723.6|13721.6|13724.7|13722.7|13721.6|13719.6|361
1613101800000|2021-02-12 03:50:00|13723.7|13721.7|13724.6|13722.6|13724.9|13722.9|13722.4|13720.4|75
1613102100000|2021-02-12 03:55:00|13724.5|13722.5|13722.1|13720.1|13725|13723|13721.1|13719.1|65
1613102400000|2021-02-12 04:00:00|13722|13720|13725.1|13723.1|13725.9|13723.9|13722|13720|84
1613102700000|2021-02-12 04:05:00|13725|13723|13721.4|13719.4|13726|13724|13721.2|13719.2|108
1613103000000|2021-02-12 04:10:00|13721.5|13719.5|13720.4|13718.4|13722.4|13720.4|13720.2|13718.2|102
1613103300000|2021-02-12 04:15:00|13720.2|13718.2|13721.2|13719.2|13722.2|13720.2|13719.5|13717.5|105
1613103600000|2021-02-12 04:20:00|13719.9|13717.9|13718.4|13716.4|13719.9|13717.9|13716.6|13714.6|139
1613103900000|2021-02-12 04:25:00|13718.2|13716.2|13717.9|13715.9|13718.4|13716.4|13716.6|13714.6|91
1613104200000|2021-02-12 04:30:00|13717.7|13715.7|13716.4|13714.4|13719.2|13717.2|13716.2|13714.2|94
1613104500000|2021-02-12 04:35:00|13716.2|13714.2|13718.2|13716.2|13718.5|13716.5|13714.2|13712.2|169
1613104800000|2021-02-12 04:40:00|13718.4|13716.4|13716.9|13714.9|13719.6|13717.6|13716.6|13714.6|73
1613105100000|2021-02-12 04:45:00|13717.2|13715.2|13717.9|13715.9|13718.2|13716.2|13716|13714|69
1613105400000|2021-02-12 04:50:00|13717.7|13715.7|13716.6|13714.6|13717.9|13715.9|13715.1|13713.1|66
1613105700000|2021-02-12 04:55:00|13716.5|13714.5|13716.9|13714.9|13718.1|13716.1|13714.5|13712.5|163
1613106000000|2021-02-12 05:00:00|13716.5|13714.5|13716.6|13714.6|13717.4|13715.4|13714.9|13712.9|50
1613106300000|2021-02-12 05:05:00|13716.5|13714.5|13718.2|13716.2|13720.2|13718.2|13715.6|13713.6|105
1613106600000|2021-02-12 05:10:00|13718.4|13716.4|13719.7|13717.7|13720|13718|13716.9|13714.9|68
1613106900000|2021-02-12 05:15:00|13719.6|13717.6|13719.6|13717.6|13720.4|13718.4|13718.1|13716.1|68
1613107200000|2021-02-12 05:20:00|13719.7|13717.7|13721.4|13719.4|13721.9|13719.9|13719.5|13717.5|69
1613107500000|2021-02-12 05:25:00|13721.2|13719.2|13721.7|13719.7|13722|13720|13720.5|13718.5|38
1613107800000|2021-02-12 05:30:00|13721.9|13719.9|13723.7|13721.7|13725.2|13723.2|13721.9|13719.9|241
1613108100000|2021-02-12 05:35:00|13723.9|13721.9|13724.1|13722.1|13725.7|13723.7|13723.1|13721.1|113
1613108400000|2021-02-12 05:40:00|13724.4|13722.4|13722.6|13720.6|13724.5|13722.5|13722.1|13720.1|77
1613108700000|2021-02-12 05:45:00|13722.5|13720.5|13722.5|13720.5|13723.5|13721.5|13721.9|13719.9|68
1613109000000|2021-02-12 05:50:00|13722.4|13720.4|13723.1|13721.1|13723.6|13721.6|13722.1|13720.1|38
1613109300000|2021-02-12 05:55:00|13723.2|13721.2|13724.1|13722.1|13725|13723|13723.1|13721.1|86
1613109600000|2021-02-12 06:00:00|13725|13723|13720.4|13718.4|13725.2|13723.2|13719.7|13717.7|140
1613109900000|2021-02-12 06:05:00|13720.2|13718.2|13719.7|13717.7|13720.6|13718.6|13718.1|13716.1|121
1613110200000|2021-02-12 06:10:00|13719.6|13717.6|13716|13714|13720.4|13718.4|13715.5|13713.5|128
1613110500000|2021-02-12 06:15:00|13716.1|13714.1|13717.2|13715.2|13718.2|13716.2|13715.5|13713.5|64
1613110800000|2021-02-12 06:20:00|13717.4|13715.4|13719|13717|13719|13717|13714|13712|123
1613111100000|2021-02-12 06:25:00|13719.2|13717.2|13719|13717|13720.2|13718.2|13717.7|13715.7|76
1613111400000|2021-02-12 06:30:00|13718.9|13716.9|13716.1|13714.1|13719.2|13717.2|13715.4|13713.4|40
1613111700000|2021-02-12 06:35:00|13716.2|13714.2|13716.4|13714.4|13716.7|13714.7|13715.1|13713.1|39
1613112000000|2021-02-12 06:40:00|13716.5|13714.5|13716.1|13714.1|13718|13716|13714.9|13712.9|75
1613112300000|2021-02-12 06:45:00|13716.2|13714.2|13717.6|13715.6|13718.1|13716.1|13715.6|13713.6|57
1613112600000|2021-02-12 06:50:00|13717.2|13715.2|13717.2|13715.2|13718.6|13716.6|13717.1|13715.1|30
1613112900000|2021-02-12 06:55:00|13717|13715|13719|13717|13719.6|13717.6|13716.9|13714.9|79
1613113200000|2021-02-12 07:00:00|13719.1|13717.1|13713.7|13711.7|13719.1|13717.1|13713.6|13711.6|136
1613113500000|2021-02-12 07:05:00|13713.9|13711.9|13715.7|13713.7|13718.2|13716.2|13712.4|13710.4|224
1613113800000|2021-02-12 07:10:00|13715.6|13713.6|13713.6|13711.6|13715.6|13713.6|13711.1|13709.1|186
1613114100000|2021-02-12 07:15:00|13713.5|13711.5|13713.7|13711.7|13714.2|13712.2|13711.5|13709.5|103
1613114400000|2021-02-12 07:20:00|13713.6|13711.6|13715.6|13713.6|13716.4|13714.4|13713.5|13711.5|140
1613114700000|2021-02-12 07:25:00|13715.5|13713.5|13719.2|13717.2|13719.2|13717.2|13715.4|13713.4|103
1613115000000|2021-02-12 07:30:00|13718.9|13716.9|13716.4|13714.4|13719.2|13717.2|13715.6|13713.6|147
1613115300000|2021-02-12 07:35:00|13716.2|13714.2|13720|13718|13720.6|13718.6|13715.6|13713.6|134
1613115600000|2021-02-12 07:40:00|13719.7|13717.7|13716.4|13714.4|13719.7|13717.7|13716.2|13714.2|72
1613115900000|2021-02-12 07:45:00|13716.2|13714.2|13715.5|13713.5|13717.6|13715.6|13715|13713|63
1613116200000|2021-02-12 07:50:00|13715.2|13713.2|13713.2|13711.2|13716.4|13714.4|13712.2|13710.2|116
1613116500000|2021-02-12 07:55:00|13713.1|13711.1|13708.2|13706.2|13713.1|13711.1|13705.4|13703.4|526
1613116800000|2021-02-12 08:00:00|13709.1|13707.1|13708.2|13706.2|13714.4|13712.4|13703.9|13701.9|678
1613117100000|2021-02-12 08:05:00|13708.1|13706.1|13713.2|13711.2|13713.5|13711.5|13702.9|13700.9|483
1613117400000|2021-02-12 08:10:00|13713.6|13711.6|13714.2|13712.2|13717.4|13715.4|13710.4|13708.4|288
1613117700000|2021-02-12 08:15:00|13714.1|13712.1|13720.2|13718.2|13722.9|13720.9|13713.7|13711.7|363
1613118000000|2021-02-12 08:20:00|13720.1|13718.1|13716.4|13714.4|13721.1|13719.1|13714.9|13712.9|280
1613118300000|2021-02-12 08:25:00|13716.2|13714.2|13712.9|13710.9|13718.1|13716.1|13711.9|13709.9|331
1613118600000|2021-02-12 08:30:00|13712.6|13710.6|13700|13698|13712.6|13710.6|13695.2|13693.2|956
1613118900000|2021-02-12 08:35:00|13700.1|13698.1|13697.1|13695.1|13702.4|13700.4|13693.6|13691.6|755
1613119200000|2021-02-12 08:40:00|13696.7|13694.7|13686.6|13684.6|13698.6|13696.6|13683.9|13681.9|909
1613119500000|2021-02-12 08:45:00|13686.4|13684.4|13673.5|13671.5|13690|13688|13672.2|13670.2|1126
1613119800000|2021-02-12 08:50:00|13672.7|13670.7|13691|13689|13692.2|13690.2|13670.6|13668.6|1111
1613120100000|2021-02-12 08:55:00|13690.9|13688.9|13691.4|13689.4|13694|13692|13689.1|13687.1|471
1613120400000|2021-02-12 09:00:00|13690.9|13688.9|13698.7|13696.7|13699.5|13697.5|13690.5|13688.5|744
1613120700000|2021-02-12 09:05:00|13698.5|13696.5|13698|13696|13701.2|13699.2|13697|13695|442
1613121000000|2021-02-12 09:10:00|13697.9|13695.9|13698.6|13696.6|13700.7|13698.7|13697|13695|221
1613121300000|2021-02-12 09:15:00|13698.5|13696.5|13700.5|13698.5|13704|13702|13696.9|13694.9|354
1613121600000|2021-02-12 09:20:00|13701.1|13699.1|13702|13700|13704.5|13702.5|13700.6|13698.6|217
1613121900000|2021-02-12 09:25:00|13702.1|13700.1|13706.2|13704.2|13708.2|13706.2|13701.4|13699.4|442
1613122200000|2021-02-12 09:30:00|13706|13704|13706.9|13704.9|13711.1|13709.1|13704.7|13702.7|479
1613122500000|2021-02-12 09:35:00|13706.6|13704.6|13708.1|13706.1|13709.4|13707.4|13706.5|13704.5|231
1613122800000|2021-02-12 09:40:00|13708.2|13706.2|13710.2|13708.2|13711.2|13709.2|13707.2|13705.2|161
1613123100000|2021-02-12 09:45:00|13710.4|13708.4|13712.7|13710.7|13715|13713|13709.6|13707.6|586
1613123400000|2021-02-12 09:50:00|13713|13711|13709.1|13707.1|13713|13711|13705.2|13703.2|387
1613123700000|2021-02-12 09:55:00|13708.5|13706.5|13712|13710|13713.2|13711.2|13708.2|13706.2|167
1613124000000|2021-02-12 10:00:00|13712.1|13710.1|13713.4|13711.4|13714.7|13712.7|13711.1|13709.1|272
1613124300000|2021-02-12 10:05:00|13713.2|13711.2|13712.9|13710.9|13714.9|13712.9|13711.7|13709.7|126
1613124600000|2021-02-12 10:10:00|13712.7|13710.7|13710.6|13708.6|13713.4|13711.4|13710.1|13708.1|147
1613124900000|2021-02-12 10:15:00|13710.7|13708.7|13713|13711|13713|13711|13709.5|13707.5|131
1613125200000|2021-02-12 10:20:00|13712.7|13710.7|13715.7|13713.7|13716.6|13714.6|13711.5|13709.5|212
1613125500000|2021-02-12 10:25:00|13716.6|13714.6|13714.1|13712.1|13716.6|13714.6|13712.1|13710.1|190
1613125800000|2021-02-12 10:30:00|13714.4|13712.4|13715.7|13713.7|13717.4|13715.4|13713.2|13711.2|238
1613126100000|2021-02-12 10:35:00|13715.4|13713.4|13715.2|13713.2|13718.1|13716.1|13713.2|13711.2|220
1613126400000|2021-02-12 10:40:00|13715.1|13713.1|13716|13714|13717.6|13715.6|13712.7|13710.7|168
1613126700000|2021-02-12 10:45:00|13716.2|13714.2|13712.5|13710.5|13717.9|13715.9|13711.7|13709.7|224
1613127000000|2021-02-12 10:50:00|13712.6|13710.6|13711.5|13709.5|13712.7|13710.7|13710.2|13708.2|239
1613127300000|2021-02-12 10:55:00|13712.5|13710.5|13712.5|13710.5|13715.2|13713.2|13711.5|13709.5|323
1613127600000|2021-02-12 11:00:00|13712.4|13710.4|13714.6|13712.6|13714.9|13712.9|13708.5|13706.5|462
1613127900000|2021-02-12 11:05:00|13714.5|13712.5|13712.5|13710.5|13714.5|13712.5|13711.9|13709.9|150
1613128200000|2021-02-12 11:10:00|13712.7|13710.7|13711|13709|13712.7|13710.7|13709|13707|251
1613128500000|2021-02-12 11:15:00|13710.9|13708.9|13709|13707|13711|13709|13707.1|13705.1|289
1613128800000|2021-02-12 11:20:00|13708.7|13706.7|13706.4|13704.4|13709.2|13707.2|13705|13703|328
1613129100000|2021-02-12 11:25:00|13706.5|13704.5|13705.2|13703.2|13706.6|13704.6|13703|13701|538
1613129400000|2021-02-12 11:30:00|13705.1|13703.1|13710|13708|13710.5|13708.5|13705|13703|386
1613129700000|2021-02-12 11:35:00|13710.1|13708.1|13710|13708|13711.7|13709.7|13709.1|13707.1|237
1613130000000|2021-02-12 11:40:00|13710.5|13708.5|13712|13710|13713.2|13711.2|13710|13708|154
1613130300000|2021-02-12 11:45:00|13711.9|13709.9|13711.1|13709.1|13712.1|13710.1|13709.5|13707.5|223
1613130600000|2021-02-12 11:50:00|13711.2|13709.2|13713|13711|13713.1|13711.1|13707.9|13705.9|281
1613130900000|2021-02-12 11:55:00|13712.7|13710.7|13715.2|13713.2|13716.6|13714.6|13710.6|13708.6|247
1613131200000|2021-02-12 12:00:00|13715.4|13713.4|13720.2|13718.2|13726.2|13724.2|13715.4|13713.4|880
1613131500000|2021-02-12 12:05:00|13720.7|13718.7|13717|13715|13720.9|13718.9|13716.7|13714.7|262
1613131800000|2021-02-12 12:10:00|13716.9|13714.9|13717.9|13715.9|13718.5|13716.5|13714.5|13712.5|303
1613132100000|2021-02-12 12:15:00|13717.7|13715.7|13716.5|13714.5|13720.2|13718.2|13716|13714|205
1613132400000|2021-02-12 12:20:00|13716.4|13714.4|13716.7|13714.7|13718.1|13716.1|13715|13713|165
1613132700000|2021-02-12 12:25:00|13716.9|13714.9|13717.2|13715.2|13719.1|13717.1|13714.7|13712.7|258
1613133000000|2021-02-12 12:30:00|13717.4|13715.4|13722.2|13720.2|13723.4|13721.4|13716|13714|432
1613133300000|2021-02-12 12:35:00|13722.9|13720.9|13719.1|13717.1|13723.9|13721.9|13718|13716|427
1613133600000|2021-02-12 12:40:00|13719|13717|13719.4|13717.4|13720.7|13718.7|13717.6|13715.6|182
1613133900000|2021-02-12 12:45:00|13719.5|13717.5|13714.2|13712.2|13722.9|13720.9|13712.9|13710.9|630
1613134200000|2021-02-12 12:50:00|13714.4|13712.4|13717.4|13715.4|13718.4|13716.4|13712.4|13710.4|287
1613134500000|2021-02-12 12:55:00|13717.5|13715.5|13719.5|13717.5|13719.5|13717.5|13716|13714|276
1613134800000|2021-02-12 13:00:00|13720.1|13718.1|13724.7|13722.7|13725.2|13723.2|13718.6|13716.6|583
1613135100000|2021-02-12 13:05:00|13724.9|13722.9|13726.2|13724.2|13729.6|13727.6|13724|13722|1027
1613135400000|2021-02-12 13:10:00|13726.4|13724.4|13721.5|13719.5|13727.2|13725.2|13719.2|13717.2|906
1613135700000|2021-02-12 13:15:00|13721.4|13719.4|13716.5|13714.5|13722.2|13720.2|13716.2|13714.2|660
1613136000000|2021-02-12 13:20:00|13716.6|13714.6|13710.7|13708.7|13716.7|13714.7|13708.4|13706.4|1213
1613136300000|2021-02-12 13:25:00|13710.9|13708.9|13714.9|13712.9|13716.7|13714.7|13710.1|13708.1|666
1613136600000|2021-02-12 13:30:00|13714.1|13712.1|13712.7|13710.7|13715.4|13713.4|13710.7|13708.7|511
1613136900000|2021-02-12 13:35:00|13711.7|13709.7|13711.6|13709.6|13712.9|13710.9|13709.1|13707.1|347
1613137200000|2021-02-12 13:40:00|13711.5|13709.5|13710|13708|13712.4|13710.4|13707.2|13705.2|560
1613137500000|2021-02-12 13:45:00|13710.1|13708.1|13708.2|13706.2|13712.2|13710.2|13708|13706|588
1613137800000|2021-02-12 13:50:00|13708|13706|13705|13703|13711|13709|13700.9|13698.9|1193
1613138100000|2021-02-12 13:55:00|13705.2|13703.2|13692.9|13690.9|13707.2|13705.2|13690.9|13688.9|1801
1613138400000|2021-02-12 14:00:00|13692.5|13690.5|13696|13694|13696.9|13694.9|13689.2|13687.2|1552
1613138700000|2021-02-12 14:05:00|13695.9|13693.9|13700|13698|13700.6|13698.6|13695.6|13693.6|791
1613139000000|2021-02-12 14:10:00|13699.9|13697.9|13696.4|13694.4|13702.9|13700.9|13695.5|13693.5|872
1613139300000|2021-02-12 14:15:00|13696.6|13694.6|13697.5|13695.5|13700.5|13698.5|13695.9|13693.9|473
1613139600000|2021-02-12 14:20:00|13698|13696|13697.2|13695.2|13700.4|13698.4|13696.7|13694.7|425
1613139900000|2021-02-12 14:25:00|13697.1|13695.1|13701|13699|13703.2|13701.2|13696.9|13694.9|1457
1613140200000|2021-02-12 14:30:00|13700.5|13699.5|13673.2|13672.2|13702.2|13701.2|13672.2|13671.2|15687
1613140500000|2021-02-12 14:35:00|13672.2|13671.2|13686.2|13685.2|13690.2|13689.2|13654|13653|16233
1613140800000|2021-02-12 14:40:00|13687|13686|13702.5|13701.5|13702.5|13701.5|13687|13686|8802
1613141100000|2021-02-12 14:45:00|13704.2|13703.2|13700|13699|13711.5|13710.5|13697.2|13696.2|8222
1613141400000|2021-02-12 14:50:00|13700.5|13699.5|13697|13696|13712.2|13711.2|13691|13690|8478
1613141700000|2021-02-12 14:55:00|13697.2|13696.2|13701.1|13700.1|13706.5|13705.5|13688.7|13687.7|5421
1613142000000|2021-02-12 15:00:00|13697.5|13696.5|13702.5|13701.5|13714.2|13713.2|13696.9|13695.9|7162
1613142300000|2021-02-12 15:05:00|13702.6|13701.6|13701|13700|13712.1|13711.1|13698|13697|5949
1613142600000|2021-02-12 15:10:00|13702.6|13701.6|13715.6|13714.6|13717.3|13716.3|13699.6|13698.6|5130
1613142900000|2021-02-12 15:15:00|13715.5|13714.5|13694.3|13693.3|13718|13717|13689.3|13688.3|7033
1613143200000|2021-02-12 15:20:00|13694.9|13693.9|13708.8|13707.8|13711.5|13710.5|13689.9|13688.9|5823
1613143500000|2021-02-12 15:25:00|13708.6|13707.6|13695.9|13694.9|13709.6|13708.6|13692.8|13691.8|4532
1613143800000|2021-02-12 15:30:00|13696.1|13695.1|13687.3|13686.3|13699|13698|13672.9|13671.9|9520
1613144100000|2021-02-12 15:35:00|13686.9|13685.9|13717.1|13716.1|13722.6|13721.6|13686.9|13685.9|9300
1613144400000|2021-02-12 15:40:00|13717.4|13716.4|13725.9|13724.9|13726.1|13725.1|13717.1|13716.1|5128
1613144700000|2021-02-12 15:45:00|13725.6|13724.6|13736.4|13735.4|13736.5|13735.5|13722.4|13721.4|5851
1613145000000|2021-02-12 15:50:00|13736.1|13735.1|13733.9|13732.9|13744.5|13743.5|13733.8|13732.8|5223
1613145300000|2021-02-12 15:55:00|13734.1|13733.1|13731.5|13730.5|13735.5|13734.5|13728.5|13727.5|3993
1613145600000|2021-02-12 16:00:00|13731.9|13730.9|13736.9|13735.9|13740.6|13739.6|13731.3|13730.3|3574
1613145900000|2021-02-12 16:05:00|13737.4|13736.4|13730.8|13729.8|13737.5|13736.5|13726.5|13725.5|3343
1613146200000|2021-02-12 16:10:00|13730.6|13729.6|13741.5|13740.5|13750.5|13749.5|13730|13729|5311
1613146500000|2021-02-12 16:15:00|13742.1|13741.1|13746.8|13745.8|13750.5|13749.5|13742|13741|3621
1613146800000|2021-02-12 16:20:00|13747|13746|13748|13747|13749.9|13748.9|13736.6|13735.6|3902
1613147100000|2021-02-12 16:25:00|13747.6|13746.6|13751.4|13750.4|13754.3|13753.3|13741.6|13740.6|4421
1613147400000|2021-02-12 16:30:00|13751.6|13750.6|13756.6|13755.6|13759|13758|13751.6|13750.6|4009
1613147700000|2021-02-12 16:35:00|13756.4|13755.4|13747.8|13746.8|13759|13758|13744.1|13743.1|3810
1613148000000|2021-02-12 16:40:00|13748|13747|13736.5|13735.5|13748.8|13747.8|13736.5|13735.5|3189
1613148300000|2021-02-12 16:45:00|13736.6|13735.6|13745.3|13744.3|13747.3|13746.3|13736.5|13735.5|2642
1613148600000|2021-02-12 16:50:00|13745.1|13744.1|13749.8|13748.8|13750.3|13749.3|13742.6|13741.6|3006
1613148900000|2021-02-12 16:55:00|13749.9|13748.9|13748.8|13747.8|13750.8|13749.8|13745.4|13744.4|1811
1613149200000|2021-02-12 17:00:00|13748.9|13747.9|13757|13756|13763.1|13762.1|13747.5|13746.5|3625
1613149500000|2021-02-12 17:05:00|13756.9|13755.9|13754.8|13753.8|13757.4|13756.4|13752.9|13751.9|1879
1613149800000|2021-02-12 17:10:00|13754.6|13753.6|13753.4|13752.4|13756.9|13755.9|13752.3|13751.3|1893
1613150100000|2021-02-12 17:15:00|13753.3|13752.3|13750.3|13749.3|13756.1|13755.1|13746.5|13745.5|1849
1613150400000|2021-02-12 17:20:00|13750.1|13749.1|13751.5|13750.5|13754|13753|13745.4|13744.4|2611
1613150700000|2021-02-12 17:25:00|13751.4|13750.4|13748.4|13747.4|13753|13752|13747.8|13746.8|1902
1613151000000|2021-02-12 17:30:00|13748.5|13747.5|13740.8|13739.8|13749.5|13748.5|13740.8|13739.8|2852
1613151300000|2021-02-12 17:35:00|13740.6|13739.6|13741.5|13740.5|13743.6|13742.6|13739|13738|2306
1613151600000|2021-02-12 17:40:00|13740.7|13739.7|13742.1|13741.1|13742.1|13741.1|13735.8|13734.8|2707
1613151900000|2021-02-12 17:45:00|13742.2|13741.2|13749.8|13748.8|13751.1|13750.1|13741.7|13740.7|2456
1613152200000|2021-02-12 17:50:00|13749.7|13748.7|13741.3|13740.3|13750.9|13749.9|13741.2|13740.2|2583
1613152500000|2021-02-12 17:55:00|13741.4|13740.4|13749.6|13748.6|13755.2|13754.2|13740.6|13739.6|2464
1613152800000|2021-02-12 18:00:00|13749.7|13748.7|13750.4|13749.4|13752.9|13751.9|13746.6|13745.6|1510
1613153100000|2021-02-12 18:05:00|13750.6|13749.6|13745.4|13744.4|13752.2|13751.2|13744.2|13743.2|1577
1613153400000|2021-02-12 18:10:00|13745.8|13744.8|13741.7|13740.7|13746.7|13745.7|13741.1|13740.1|1541
1613153700000|2021-02-12 18:15:00|13741.8|13740.8|13731.3|13730.3|13748.8|13747.8|13726.7|13725.7|3929
1613154000000|2021-02-12 18:20:00|13731.2|13730.2|13734.7|13733.7|13736.2|13735.2|13719.6|13718.6|4890
1613154300000|2021-02-12 18:25:00|13734.3|13733.3|13737.1|13736.1|13737.3|13736.3|13732.8|13731.8|1639
1613154600000|2021-02-12 18:30:00|13737.3|13736.3|13744.3|13743.3|13748.3|13747.3|13735.3|13734.3|2517
1613154900000|2021-02-12 18:35:00|13744.2|13743.2|13744.6|13743.6|13749.4|13748.4|13743.7|13742.7|1615
1613155200000|2021-02-12 18:40:00|13744.4|13743.4|13743.8|13742.8|13746.9|13745.9|13742.1|13741.1|1088
1613155500000|2021-02-12 18:45:00|13743.9|13742.9|13737.3|13736.3|13744.3|13743.3|13735.9|13734.9|2364
1613155800000|2021-02-12 18:50:00|13737.4|13736.4|13732.7|13731.7|13739.3|13738.3|13731.3|13730.3|1977
1613156100000|2021-02-12 18:55:00|13732.8|13731.8|13729.6|13728.6|13733.2|13732.2|13721.7|13720.7|2970
1613156400000|2021-02-12 19:00:00|13729.2|13728.2|13723.8|13722.8|13730.1|13729.1|13717.7|13716.7|3417
1613156700000|2021-02-12 19:05:00|13723.9|13722.9|13729.7|13728.7|13730.4|13729.4|13717.4|13716.4|3439
1613157000000|2021-02-12 19:10:00|13729.8|13728.8|13728.2|13727.2|13733.1|13732.1|13724.3|13723.3|2224
1613157300000|2021-02-12 19:15:00|13728.3|13727.3|13734.3|13733.3|13734.6|13733.6|13721.8|13720.8|2687
1613157600000|2021-02-12 19:20:00|13734.6|13733.6|13734.9|13733.9|13739.3|13738.3|13734.1|13733.1|2360
1613157900000|2021-02-12 19:25:00|13735.3|13734.3|13736.1|13735.1|13738.3|13737.3|13733.1|13732.1|1424
1613158200000|2021-02-12 19:30:00|13736.3|13735.3|13737.4|13736.4|13738.2|13737.2|13732.3|13731.3|1888
1613158500000|2021-02-12 19:35:00|13737.6|13736.6|13731.3|13730.3|13737.6|13736.6|13726.3|13725.3|2168
1613158800000|2021-02-12 19:40:00|13731.2|13730.2|13736.9|13735.9|13737.2|13736.2|13726.7|13725.7|2332
1613159100000|2021-02-12 19:45:00|13736.8|13735.8|13749.4|13748.4|13750.9|13749.9|13735.3|13734.3|3182
1613159400000|2021-02-12 19:50:00|13749.6|13748.6|13752.4|13751.4|13752.7|13751.7|13747.3|13746.3|2294
1613159700000|2021-02-12 19:55:00|13752.3|13751.3|13749.8|13748.8|13753.6|13752.6|13748.9|13747.9|1960
1613160000000|2021-02-12 20:00:00|13750.2|13749.2|13748.7|13747.7|13752.9|13751.9|13745.3|13744.3|2168
1613160300000|2021-02-12 20:05:00|13748.8|13747.8|13748.1|13747.1|13751.7|13750.7|13745.9|13744.9|1798
1613160600000|2021-02-12 20:10:00|13748.2|13747.2|13748.1|13747.1|13749.6|13748.6|13745.3|13744.3|1452
1613160900000|2021-02-12 20:15:00|13748.3|13747.3|13746.1|13745.1|13751.8|13750.8|13744.7|13743.7|1623
1613161200000|2021-02-12 20:20:00|13745.9|13744.9|13750.7|13749.7|13752.6|13751.6|13741.6|13740.6|2199
1613161500000|2021-02-12 20:25:00|13750.6|13749.6|13755.6|13754.6|13757.4|13756.4|13750.6|13749.6|2472
1613161800000|2021-02-12 20:30:00|13755.4|13754.4|13761.6|13760.6|13762.9|13761.9|13755.1|13754.1|3557
1613162100000|2021-02-12 20:35:00|13761.4|13760.4|13774.6|13773.6|13777.6|13776.6|13759.8|13758.8|4971
1613162400000|2021-02-12 20:40:00|13774.9|13773.9|13778.6|13777.6|13784.2|13783.2|13774.6|13773.6|5183
1613162700000|2021-02-12 20:45:00|13778.4|13777.4|13788.7|13787.7|13789.1|13788.1|13778.2|13777.2|3706
1613163000000|2021-02-12 20:50:00|13792.1|13791.1|13804.2|13803.2|13812.2|13811.2|13790.4|13789.4|10388
1613163300000|2021-02-12 20:55:00|13804.4|13803.4|13809.6|13808.6|13816.4|13815.4|13801.1|13800.1|10370
1613163600000|2021-02-12 21:00:00|13810.1|13808.1|13813.9|13811.9|13821.1|13819.1|13806.3|13804.3|4971
1613163900000|2021-02-12 21:05:00|13813.7|13811.7|13818.6|13816.6|13821.1|13819.1|13812.8|13810.8|1850
1613164200000|2021-02-12 21:10:00|13818.3|13816.3|13822.5|13817.5|13822.6|13820.4|13815.1|13813.1|1810
1613164500000|2021-02-12 21:15:00|13821.8|13816.8|13818.3|13813.3|13822.6|13817.6|13817.8|13812.8|4
1613164800000|2021-02-12 21:20:00|13819.8|13814.8|13819.9|13814.9|13820.5|13815.5|13818.9|13813.9|0
1613165100000|2021-02-12 21:25:00|13819.8|13814.8|13822.6|13817.6|13823.1|13818.1|13819.8|13814.8|0
1613165400000|2021-02-12 21:30:00|13820.2|13818.2|13815.4|13813.4|13821.9|13819.9|13814.7|13812.7|635
1613165700000|2021-02-12 21:35:00|13815.7|13813.7|13822.2|13820.2|13825.9|13823.9|13814.9|13812.9|558
1613166000000|2021-02-12 21:40:00|13822.4|13820.4|13822.4|13820.4|13825.4|13823.4|13821.9|13819.9|384
1613166300000|2021-02-12 21:45:00|13823.2|13821.2|13823.7|13821.7|13825.4|13823.4|13822.2|13820.2|352
1613166600000|2021-02-12 21:50:00|13823.9|13821.9|13826.2|13824.2|13826.4|13824.4|13822.4|13820.4|374
1613166900000|2021-02-12 21:55:00|13825.9|13823.9|13826.3|13821.3|13826.9|13824.9|13821.2|13819.2|511
1613167200000|2021-02-12 22:00:00|13826.2|13821.2|13826.2|13821.2|13826.2|13821.2|13826.2|13821.2|0
1613343600000|2021-02-14 23:00:00|13843.6|13841.6|13838.2|13836.2|13843.7|13841.7|13816.9|13814.9|1011
1613343900000|2021-02-14 23:05:00|13838.3|13836.3|13842.8|13840.8|13842.8|13840.8|13834.2|13832.2|411
1613344200000|2021-02-14 23:10:00|13842.7|13840.7|13840.8|13838.8|13843.1|13841.1|13837.2|13835.2|406
1613344500000|2021-02-14 23:15:00|13840.9|13838.9|13837.9|13835.9|13842.4|13840.4|13836.6|13834.6|140
1613344800000|2021-02-14 23:20:00|13837.7|13835.7|13833.9|13831.9|13839.2|13837.2|13828.4|13826.4|362
1613345100000|2021-02-14 23:25:00|13834.1|13832.1|13834.7|13832.7|13834.8|13832.8|13830.8|13828.8|169
1613345400000|2021-02-14 23:30:00|13835.1|13833.1|13826.4|13824.4|13835.1|13833.1|13826.3|13824.3|251
1613345700000|2021-02-14 23:35:00|13826.3|13824.3|13830.4|13828.4|13831.1|13829.1|13826.3|13824.3|114
1613346000000|2021-02-14 23:40:00|13830.6|13828.6|13827.4|13825.4|13831.3|13829.3|13826.2|13824.2|102
1613346300000|2021-02-14 23:45:00|13827.6|13825.6|13833.8|13831.8|13836.9|13834.9|13827.6|13825.6|271
1613346600000|2021-02-14 23:50:00|13833.7|13831.7|13833.4|13831.4|13834.4|13832.4|13830.9|13828.9|78
1613346900000|2021-02-14 23:55:00|13833.3|13831.3|13832.1|13830.1|13836.2|13834.2|13832.1|13830.1|129
1613347200000|2021-02-15 00:00:00|13832.7|13830.7|13839.6|13837.6|13841.3|13839.3|13829.9|13827.9|416
1613347500000|2021-02-15 00:05:00|13839.7|13837.7|13843.9|13841.9|13846.3|13844.3|13837.9|13835.9|476
1613347800000|2021-02-15 00:10:00|13844.1|13842.1|13844.1|13842.1|13845.3|13843.3|13840.8|13838.8|219
1613348100000|2021-02-15 00:15:00|13844.6|13842.6|13854.9|13852.9|13855.6|13853.6|13843.9|13841.9|784
1613348400000|2021-02-15 00:20:00|13855.3|13853.3|13866.1|13864.1|13869.9|13867.9|13855.1|13853.1|1258
1613348700000|2021-02-15 00:25:00|13865.8|13863.8|13862.1|13860.1|13867.7|13865.7|13862.1|13860.1|383
1613349000000|2021-02-15 00:30:00|13862.7|13860.7|13862.7|13860.7|13864.1|13862.1|13860.8|13858.8|371
1613349300000|2021-02-15 00:35:00|13862.8|13860.8|13864.7|13862.7|13867.7|13865.7|13861.2|13859.2|433
1613349600000|2021-02-15 00:40:00|13864.6|13862.6|13864.6|13862.6|13865.9|13863.9|13861.6|13859.6|336
1613349900000|2021-02-15 00:45:00|13864.4|13862.4|13862.6|13860.6|13868.4|13866.4|13861.3|13859.3|376
1613350200000|2021-02-15 00:50:00|13862.4|13860.4|13865.1|13863.1|13866.6|13864.6|13862.4|13860.4|141
1613350500000|2021-02-15 00:55:00|13865.2|13863.2|13864.8|13862.8|13866.8|13864.8|13863.4|13861.4|157
1613350800000|2021-02-15 01:00:00|13864.4|13862.4|13867.1|13865.1|13872.3|13870.3|13864.3|13862.3|588
1613351100000|2021-02-15 01:05:00|13866.8|13864.8|13859.2|13857.2|13867.2|13865.2|13857.8|13855.8|430
1613351400000|2021-02-15 01:10:00|13859.3|13857.3|13859.7|13857.7|13860.8|13858.8|13858.6|13856.6|216
1613351700000|2021-02-15 01:15:00|13859.4|13857.4|13857.3|13855.3|13859.8|13857.8|13856.1|13854.1|232
1613352000000|2021-02-15 01:20:00|13857.4|13855.4|13858.1|13856.1|13860.3|13858.3|13857.2|13855.2|188
1613352300000|2021-02-15 01:25:00|13858.2|13856.2|13857.9|13855.9|13859.1|13857.1|13857.4|13855.4|115
1613352600000|2021-02-15 01:30:00|13858.1|13856.1|13861.6|13859.6|13862.6|13860.6|13857.3|13855.3|223
1613352900000|2021-02-15 01:35:00|13861.7|13859.7|13857.3|13855.3|13861.7|13859.7|13856.7|13854.7|149
1613353200000|2021-02-15 01:40:00|13856.8|13854.8|13857.3|13855.3|13857.6|13855.6|13853.3|13851.3|303
1613353500000|2021-02-15 01:45:00|13857.4|13855.4|13858.2|13856.2|13862.2|13860.2|13857.4|13855.4|274
1613353800000|2021-02-15 01:50:00|13858.6|13856.6|13859.1|13857.1|13861.4|13859.4|13857.6|13855.6|146
1613354100000|2021-02-15 01:55:00|13858.9|13856.9|13859.4|13857.4|13860.4|13858.4|13857.6|13855.6|95
1613354400000|2021-02-15 02:00:00|13859.7|13857.7|13860.4|13858.4|13864.1|13862.1|13859.4|13857.4|316
1613354700000|2021-02-15 02:05:00|13860.2|13858.2|13861.4|13859.4|13862.3|13860.3|13860.1|13858.1|96
1613355000000|2021-02-15 02:10:00|13861.2|13859.2|13860.9|13858.9|13861.7|13859.7|13860.2|13858.2|86
1613355300000|2021-02-15 02:15:00|13861.2|13859.2|13860.6|13858.6|13862.9|13860.9|13858.9|13856.9|179
1613355600000|2021-02-15 02:20:00|13860.7|13858.7|13861.3|13859.3|13862.7|13860.7|13859.9|13857.9|229
1613355900000|2021-02-15 02:25:00|13861.4|13859.4|13857.7|13855.7|13861.6|13859.6|13856.8|13854.8|207
1613356200000|2021-02-15 02:30:00|13857.6|13855.6|13856.9|13854.9|13858.1|13856.1|13856.1|13854.1|163
1613356500000|2021-02-15 02:35:00|13856.8|13854.8|13855.6|13853.6|13856.9|13854.9|13855.2|13853.2|136
1613356800000|2021-02-15 02:40:00|13855.8|13853.8|13854.3|13852.3|13856.6|13854.6|13854.2|13852.2|170
1613357100000|2021-02-15 02:45:00|13854.2|13852.2|13856.8|13854.8|13856.8|13854.8|13854.2|13852.2|166
1613357400000|2021-02-15 02:50:00|13856.7|13854.7|13855.4|13853.4|13857.3|13855.3|13855.2|13853.2|115
1613357700000|2021-02-15 02:55:00|13855.3|13853.3|13854.3|13852.3|13855.4|13853.4|13853.9|13851.9|123
1613358000000|2021-02-15 03:00:00|13854.4|13852.4|13854.2|13852.2|13855.9|13853.9|13854.1|13852.1|200
1613358300000|2021-02-15 03:05:00|13854.1|13852.1|13854.7|13852.7|13855.7|13853.7|13853.9|13851.9|126
1613358600000|2021-02-15 03:10:00|13854.4|13852.4|13856.2|13854.2|13856.4|13854.4|13854.2|13852.2|114
1613358900000|2021-02-15 03:15:00|13856.3|13854.3|13854.6|13852.6|13856.7|13854.7|13854.4|13852.4|141
1613359200000|2021-02-15 03:20:00|13854.3|13852.3|13853.8|13851.8|13855.9|13853.9|13853.4|13851.4|150
1613359500000|2021-02-15 03:25:00|13853.9|13851.9|13855.2|13853.2|13855.7|13853.7|13853.6|13851.6|76
1613359800000|2021-02-15 03:30:00|13855.3|13853.3|13853.9|13851.9|13855.4|13853.4|13852.7|13850.7|156
1613360100000|2021-02-15 03:35:00|13854.1|13852.1|13855.8|13853.8|13855.8|13853.8|13853.9|13851.9|153
1613360400000|2021-02-15 03:40:00|13855.9|13853.9|13858.2|13856.2|13858.8|13856.8|13855.7|13853.7|381
1613360700000|2021-02-15 03:45:00|13858.3|13856.3|13858.9|13856.9|13860.4|13858.4|13857.3|13855.3|226
1613361000000|2021-02-15 03:50:00|13858.8|13856.8|13857.7|13855.7|13858.8|13856.8|13856.4|13854.4|119
1613361300000|2021-02-15 03:55:00|13857.6|13855.6|13857.9|13855.9|13859.1|13857.1|13857.4|13855.4|66
1613361600000|2021-02-15 04:00:00|13858.1|13856.1|13859.8|13857.8|13861.3|13859.3|13857.9|13855.9|250
1613361900000|2021-02-15 04:05:00|13860.2|13858.2|13863.1|13861.1|13863.7|13861.7|13858.7|13856.7|256
1613362200000|2021-02-15 04:10:00|13862.9|13860.9|13858.4|13856.4|13863.1|13861.1|13858.1|13856.1|149
1613362500000|2021-02-15 04:15:00|13858.6|13856.6|13858.8|13856.8|13859.7|13857.7|13857.9|13855.9|92
1613362800000|2021-02-15 04:20:00|13858.9|13856.9|13857.3|13855.3|13858.9|13856.9|13855.8|13853.8|140
1613363100000|2021-02-15 04:25:00|13857.2|13855.2|13858.2|13856.2|13858.9|13856.9|13855.6|13853.6|82
1613363400000|2021-02-15 04:30:00|13858.3|13856.3|13857.2|13855.2|13858.7|13856.7|13857.1|13855.1|58
1613363700000|2021-02-15 04:35:00|13857.1|13855.1|13859.4|13857.4|13859.9|13857.9|13857.1|13855.1|71
1613364000000|2021-02-15 04:40:00|13859.2|13857.2|13858.9|13856.9|13859.9|13857.9|13858.3|13856.3|60
1613364300000|2021-02-15 04:45:00|13858.8|13856.8|13856.7|13854.7|13858.8|13856.8|13855.4|13853.4|174
1613364600000|2021-02-15 04:50:00|13856.6|13854.6|13857.1|13855.1|13857.3|13855.3|13854.9|13852.9|101
1613364900000|2021-02-15 04:55:00|13856.9|13854.9|13856.4|13854.4|13857.4|13855.4|13856.2|13854.2|62
1613365200000|2021-02-15 05:00:00|13856.2|13854.2|13856.1|13854.1|13857.9|13855.9|13855.7|13853.7|82
1613365500000|2021-02-15 05:05:00|13855.8|13853.8|13854.2|13852.2|13856.9|13854.9|13853.4|13851.4|159
1613365800000|2021-02-15 05:10:00|13854.3|13852.3|13853.6|13851.6|13855.4|13853.4|13853.6|13851.6|93
1613366100000|2021-02-15 05:15:00|13853.7|13851.7|13853.9|13851.9|13855.2|13853.2|13852.9|13850.9|155
1613366400000|2021-02-15 05:20:00|13854.1|13852.1|13852.7|13850.7|13855.1|13853.1|13852.2|13850.2|146
1613366700000|2021-02-15 05:25:00|13852.6|13850.6|13850.7|13848.7|13852.7|13850.7|13848.1|13846.1|333
1613367000000|2021-02-15 05:30:00|13850.8|13848.8|13850.2|13848.2|13851.8|13849.8|13849.2|13847.2|130
1613367300000|2021-02-15 05:35:00|13850.1|13848.1|13851.6|13849.6|13851.9|13849.9|13849.9|13847.9|92
1613367600000|2021-02-15 05:40:00|13851.4|13849.4|13854.2|13852.2|13854.4|13852.4|13851.3|13849.3|216
1613367900000|2021-02-15 05:45:00|13853.9|13851.9|13854.4|13852.4|13854.8|13852.8|13853.1|13851.1|117
1613368200000|2021-02-15 05:50:00|13854.3|13852.3|13850.6|13848.6|13855.1|13853.1|13850.6|13848.6|143
1613368500000|2021-02-15 05:55:00|13850.3|13848.3|13849.4|13847.4|13851.8|13849.8|13849.2|13847.2|144
1613368800000|2021-02-15 06:00:00|13849.8|13847.8|13852.6|13850.6|13852.7|13850.7|13849.1|13847.1|245
1613369100000|2021-02-15 06:05:00|13852.7|13850.7|13854.2|13852.2|13856.2|13854.2|13852.7|13850.7|413
1613369400000|2021-02-15 06:10:00|13854.1|13852.1|13851.6|13849.6|13854.6|13852.6|13851.4|13849.4|131
1613369700000|2021-02-15 06:15:00|13851.7|13849.7|13854.7|13852.7|13854.9|13852.9|13851.6|13849.6|202
1613370000000|2021-02-15 06:20:00|13854.6|13852.6|13855.1|13853.1|13855.4|13853.4|13852.9|13850.9|161
1613370300000|2021-02-15 06:25:00|13854.9|13852.9|13852.2|13850.2|13855.2|13853.2|13851.8|13849.8|259
1613370600000|2021-02-15 06:30:00|13852.3|13850.3|13850.8|13848.8|13853.2|13851.2|13850.1|13848.1|152
1613370900000|2021-02-15 06:35:00|13850.7|13848.7|13850.4|13848.4|13851.8|13849.8|13850.1|13848.1|45
1613371200000|2021-02-15 06:40:00|13850.3|13848.3|13849.4|13847.4|13850.4|13848.4|13848.6|13846.6|162
1613371500000|2021-02-15 06:45:00|13849.6|13847.6|13848.6|13846.6|13850.8|13848.8|13847.4|13845.4|166
1613371800000|2021-02-15 06:50:00|13848.4|13846.4|13843.2|13841.2|13848.9|13846.9|13843.1|13841.1|347
1613372100000|2021-02-15 06:55:00|13843.3|13841.3|13844.4|13842.4|13846.7|13844.7|13842.9|13840.9|198
1613372400000|2021-02-15 07:00:00|13844.3|13842.3|13847.6|13845.6|13848.3|13846.3|13843.8|13841.8|304
1613372700000|2021-02-15 07:05:00|13847.4|13845.4|13846.9|13844.9|13848.3|13846.3|13844.9|13842.9|134
1613373000000|2021-02-15 07:10:00|13847.1|13845.1|13845.1|13843.1|13848.3|13846.3|13845.1|13843.1|144
1613373300000|2021-02-15 07:15:00|13845.3|13843.3|13845.9|13843.9|13846.3|13844.3|13844.9|13842.9|110
1613373600000|2021-02-15 07:20:00|13846.1|13844.1|13844.3|13842.3|13846.8|13844.8|13843.3|13841.3|185
1613373900000|2021-02-15 07:25:00|13844.2|13842.2|13847.1|13845.1|13847.3|13845.3|13843.6|13841.6|102
1613374200000|2021-02-15 07:30:00|13846.9|13844.9|13846.1|13844.1|13849.3|13847.3|13845.9|13843.9|218
1613374500000|2021-02-15 07:35:00|13845.9|13843.9|13845.7|13843.7|13847.6|13845.6|13845.1|13843.1|125
1613374800000|2021-02-15 07:40:00|13845.6|13843.6|13845.3|13843.3|13846.8|13844.8|13843.7|13841.7|169
1613375100000|2021-02-15 07:45:00|13845.4|13843.4|13850.6|13848.6|13851.1|13849.1|13844.9|13842.9|281
1613375400000|2021-02-15 07:50:00|13850.4|13848.4|13849.6|13847.6|13851.2|13849.2|13848.9|13846.9|177
1613375700000|2021-02-15 07:55:00|13849.4|13847.4|13850.3|13848.3|13852.4|13850.4|13849.4|13847.4|249
1613376000000|2021-02-15 08:00:00|13850.6|13848.6|13848.9|13846.9|13850.8|13848.8|13846.4|13844.4|518
1613376300000|2021-02-15 08:05:00|13849.1|13847.1|13846.9|13844.9|13849.8|13847.8|13845.8|13843.8|377
1613376600000|2021-02-15 08:10:00|13847.6|13845.6|13846.9|13844.9|13850.3|13848.3|13846.8|13844.8|266
1613376900000|2021-02-15 08:15:00|13846.7|13844.7|13841.7|13839.7|13847.6|13845.6|13839.3|13837.3|633
1613377200000|2021-02-15 08:20:00|13841.6|13839.6|13846.8|13844.8|13846.8|13844.8|13840.4|13838.4|316
1613377500000|2021-02-15 08:25:00|13846.7|13844.7|13844.9|13842.9|13846.7|13844.7|13841.9|13839.9|378
1613377800000|2021-02-15 08:30:00|13844.6|13842.6|13844.6|13842.6|13845.4|13843.4|13841.8|13839.8|206
1613378100000|2021-02-15 08:35:00|13844.4|13842.4|13844.4|13842.4|13846.3|13844.3|13842.8|13840.8|152
1613378400000|2021-02-15 08:40:00|13844.6|13842.6|13844.8|13842.8|13845.8|13843.8|13842.2|13840.2|138
1613378700000|2021-02-15 08:45:00|13844.9|13842.9|13847.9|13845.9|13848.4|13846.4|13844.3|13842.3|284
1613379000000|2021-02-15 08:50:00|13848.1|13846.1|13847.2|13845.2|13848.6|13846.6|13846.6|13844.6|161
1613379300000|2021-02-15 08:55:00|13847.3|13845.3|13849.7|13847.7|13850.8|13848.8|13846.9|13844.9|351
1613379600000|2021-02-15 09:00:00|13849.9|13847.9|13847.6|13845.6|13850.6|13848.6|13847.6|13845.6|253
1613379900000|2021-02-15 09:05:00|13847.3|13845.3|13849.1|13847.1|13849.6|13847.6|13847.3|13845.3|156
1613380200000|2021-02-15 09:10:00|13849.2|13847.2|13849.3|13847.3|13849.7|13847.7|13847.6|13845.6|129
1613380500000|2021-02-15 09:15:00|13849.2|13847.2|13850.4|13848.4|13852.7|13850.7|13848.7|13846.7|404
1613380800000|2021-02-15 09:20:00|13850.3|13848.3|13846.9|13844.9|13850.4|13848.4|13846.2|13844.2|238
1613381100000|2021-02-15 09:25:00|13847.1|13845.1|13848.3|13846.3|13848.4|13846.4|13846.4|13844.4|133
1613381400000|2021-02-15 09:30:00|13848.2|13846.2|13846.4|13844.4|13848.6|13846.6|13845.8|13843.8|131
1613381700000|2021-02-15 09:35:00|13846.7|13844.7|13846.2|13844.2|13847.3|13845.3|13844.4|13842.4|181
1613382000000|2021-02-15 09:40:00|13846.3|13844.3|13847.4|13845.4|13848.2|13846.2|13845.4|13843.4|282
1613382300000|2021-02-15 09:45:00|13847.6|13845.6|13847.4|13845.4|13849.1|13847.1|13846.7|13844.7|266
1613382600000|2021-02-15 09:50:00|13847.3|13845.3|13848.6|13846.6|13849.3|13847.3|13847.2|13845.2|89
1613382900000|2021-02-15 09:55:00|13848.4|13846.4|13849.2|13847.2|13850.4|13848.4|13847.2|13845.2|151
1613383200000|2021-02-15 10:00:00|13849.1|13847.1|13849.4|13847.4|13849.7|13847.7|13847.7|13845.7|156
1613383500000|2021-02-15 10:05:00|13849.6|13847.6|13849.7|13847.7|13851.3|13849.3|13849.2|13847.2|294
1613383800000|2021-02-15 10:10:00|13849.8|13847.8|13848.6|13846.6|13849.8|13847.8|13847.8|13845.8|124
1613384100000|2021-02-15 10:15:00|13848.7|13846.7|13851.1|13849.1|13851.3|13849.3|13848.3|13846.3|216
1613384400000|2021-02-15 10:20:00|13851.2|13849.2|13853.2|13851.2|13856.2|13854.2|13850.9|13848.9|582
1613384700000|2021-02-15 10:25:00|13853.3|13851.3|13853.3|13851.3|13855.6|13853.6|13852.7|13850.7|241
1613385000000|2021-02-15 10:30:00|13853.2|13851.2|13851.7|13849.7|13853.4|13851.4|13850.4|13848.4|156
1613385300000|2021-02-15 10:35:00|13851.6|13849.6|13851.2|13849.2|13852.8|13850.8|13850.3|13848.3|119
1613385600000|2021-02-15 10:40:00|13851.3|13849.3|13852.4|13850.4|13853.3|13851.3|13850.6|13848.6|158
1613385900000|2021-02-15 10:45:00|13852.6|13850.6|13852.7|13850.7|13852.9|13850.9|13850.9|13848.9|66
1613386200000|2021-02-15 10:50:00|13852.8|13850.8|13853.4|13851.4|13854.4|13852.4|13852.8|13850.8|169
1613386500000|2021-02-15 10:55:00|13853.6|13851.6|13850.7|13848.7|13853.7|13851.7|13849.9|13847.9|183
1613386800000|2021-02-15 11:00:00|13850.6|13848.6|13847.2|13845.2|13851.1|13849.1|13846.7|13844.7|422
1613387100000|2021-02-15 11:05:00|13847.4|13845.4|13848.4|13846.4|13848.8|13846.8|13847.2|13845.2|68
1613387400000|2021-02-15 11:10:00|13848.3|13846.3|13848.2|13846.2|13849.1|13847.1|13847.1|13845.1|91
1613387700000|2021-02-15 11:15:00|13847.9|13845.9|13849.7|13847.7|13850.2|13848.2|13847.2|13845.2|175
1613388000000|2021-02-15 11:20:00|13849.8|13847.8|13850.7|13848.7|13851.2|13849.2|13849.4|13847.4|175
1613388300000|2021-02-15 11:25:00|13850.8|13848.8|13852.6|13850.6|13852.8|13850.8|13849.3|13847.3|118
1613388600000|2021-02-15 11:30:00|13852.4|13850.4|13851.2|13849.2|13853.9|13851.9|13850.4|13848.4|171
1613388900000|2021-02-15 11:35:00|13851.1|13849.1|13854.3|13852.3|13854.3|13852.3|13851.1|13849.1|95
1613389200000|2021-02-15 11:40:00|13854.7|13852.7|13852.2|13850.2|13854.8|13852.8|13851.9|13849.9|134
1613389500000|2021-02-15 11:45:00|13852.3|13850.3|13853.3|13851.3|13853.4|13851.4|13851.6|13849.6|97
1613389800000|2021-02-15 11:50:00|13853.2|13851.2|13853.9|13851.9|13854.6|13852.6|13852.4|13850.4|176
1613390100000|2021-02-15 11:55:00|13854.2|13852.2|13851.8|13849.8|13854.7|13852.7|13851.4|13849.4|189
1613390400000|2021-02-15 12:00:00|13851.7|13849.7|13849.6|13847.6|13851.8|13849.8|13848.3|13846.3|282
1613390700000|2021-02-15 12:05:00|13849.7|13847.7|13850.2|13848.2|13850.9|13848.9|13848.7|13846.7|70
1613391000000|2021-02-15 12:10:00|13850.1|13848.1|13849.9|13847.9|13850.6|13848.6|13848.8|13846.8|71
1613391300000|2021-02-15 12:15:00|13850.1|13848.1|13849.6|13847.6|13850.6|13848.6|13849.3|13847.3|77
1613391600000|2021-02-15 12:20:00|13849.4|13847.4|13850.2|13848.2|13850.6|13848.6|13849.3|13847.3|31
1613391900000|2021-02-15 12:25:00|13850.3|13848.3|13850.8|13848.8|13851.3|13849.3|13849.1|13847.1|84
1613392200000|2021-02-15 12:30:00|13850.7|13848.7|13851.8|13849.8|13852.9|13850.9|13850.6|13848.6|97
1613392500000|2021-02-15 12:35:00|13851.9|13849.9|13850.8|13848.8|13852.4|13850.4|13850.6|13848.6|44
1613392800000|2021-02-15 12:40:00|13850.7|13848.7|13847.6|13845.6|13850.9|13848.9|13847.2|13845.2|151
1613393100000|2021-02-15 12:45:00|13847.4|13845.4|13846.3|13844.3|13849.4|13847.4|13845.6|13843.6|236
1613393400000|2021-02-15 12:50:00|13846.4|13844.4|13843.9|13841.9|13847.4|13845.4|13843.4|13841.4|324
1613393700000|2021-02-15 12:55:00|13844.1|13842.1|13845.2|13843.2|13845.4|13843.4|13844.1|13842.1|185
1613394000000|2021-02-15 13:00:00|13845.1|13843.1|13846.6|13844.6|13846.7|13844.7|13844.6|13842.6|144
1613394300000|2021-02-15 13:05:00|13846.4|13844.4|13847.3|13845.3|13847.8|13845.8|13846.2|13844.2|135
1613394600000|2021-02-15 13:10:00|13847.4|13845.4|13848.4|13846.4|13848.7|13846.7|13846.7|13844.7|197
1613394900000|2021-02-15 13:15:00|13848.3|13846.3|13847.4|13845.4|13848.9|13846.9|13846.7|13844.7|121
1613395200000|2021-02-15 13:20:00|13847.6|13845.6|13849.3|13847.3|13849.6|13847.6|13847.3|13845.3|129
1613395500000|2021-02-15 13:25:00|13849.4|13847.4|13850.4|13848.4|13850.8|13848.8|13848.9|13846.9|118
1613395800000|2021-02-15 13:30:00|13850.7|13848.7|13851.1|13849.1|13851.3|13849.3|13849.4|13847.4|168
1613396100000|2021-02-15 13:35:00|13850.7|13848.7|13851.4|13849.4|13852.9|13850.9|13850.7|13848.7|179
1613396400000|2021-02-15 13:40:00|13851.6|13849.6|13851.9|13849.9|13852.7|13850.7|13851.2|13849.2|75
1613396700000|2021-02-15 13:45:00|13851.8|13849.8|13850.1|13848.1|13851.9|13849.9|13848.9|13846.9|248
1613397000000|2021-02-15 13:50:00|13849.9|13847.9|13851.3|13849.3|13851.3|13849.3|13848.9|13846.9|73
1613397300000|2021-02-15 13:55:00|13851.4|13849.4|13851.9|13849.9|13853.3|13851.3|13850.9|13848.9|177
1613397600000|2021-02-15 14:00:00|13851.7|13849.7|13851.9|13849.9|13852.9|13850.9|13851.2|13849.2|94
1613397900000|2021-02-15 14:05:00|13851.8|13849.8|13851.4|13849.4|13852.4|13850.4|13850.7|13848.7|101
1613398200000|2021-02-15 14:10:00|13851.2|13849.2|13850.9|13848.9|13851.7|13849.7|13850.3|13848.3|137
1613398500000|2021-02-15 14:15:00|13850.7|13848.7|13851.4|13849.4|13851.8|13849.8|13850.4|13848.4|91
1613398800000|2021-02-15 14:20:00|13851.3|13849.3|13856.1|13854.1|13856.7|13854.7|13850.9|13848.9|474
1613399100000|2021-02-15 14:25:00|13855.9|13853.9|13857.7|13855.7|13859.6|13857.6|13855.6|13853.6|550
1613399400000|2021-02-15 14:30:00|13857.2|13856.2|13854.8|13853.8|13861.8|13860.8|13854.6|13853.6|1517
1613399700000|2021-02-15 14:35:00|13860.6|13859.6|13858.9|13857.9|13864.4|13863.4|13858.4|13857.4|1275
1613400000000|2021-02-15 14:40:00|13863.1|13862.1|13861.2|13860.2|13865.1|13864.1|13860.6|13859.6|911
1613400300000|2021-02-15 14:45:00|13861.1|13860.1|13864.6|13863.6|13868.3|13867.3|13860.8|13859.8|1224
1613400600000|2021-02-15 14:50:00|13865.1|13864.1|13864.6|13863.6|13867.8|13866.8|13864.1|13863.1|779
1613400900000|2021-02-15 14:55:00|13864.7|13863.7|13863.1|13862.1|13865.6|13864.6|13861.6|13860.6|937
1613401200000|2021-02-15 15:00:00|13862.9|13861.9|13862.9|13861.9|13864.1|13863.1|13862.1|13861.1|474
1613401500000|2021-02-15 15:05:00|13863.1|13862.1|13863.2|13862.2|13864.8|13863.8|13862.8|13861.8|278
1613401800000|2021-02-15 15:10:00|13863.3|13862.3|13861.4|13860.4|13863.4|13862.4|13859.1|13858.1|803
1613402100000|2021-02-15 15:15:00|13861.3|13860.3|13862.2|13861.2|13863.3|13862.3|13861.3|13860.3|275
1613402400000|2021-02-15 15:20:00|13862.4|13861.4|13860.2|13859.2|13863.1|13862.1|13859.3|13858.3|393
1613402700000|2021-02-15 15:25:00|13860.1|13859.1|13861.6|13860.6|13861.8|13860.8|13858.8|13857.8|359
1613403000000|2021-02-15 15:30:00|13861.4|13860.4|13864.7|13863.7|13865.8|13864.8|13861.3|13860.3|558
1613403300000|2021-02-15 15:35:00|13864.6|13863.6|13866.8|13865.8|13870.3|13869.3|13864.4|13863.4|762
1613403600000|2021-02-15 15:40:00|13866.9|13865.9|13866.3|13865.3|13867.7|13866.7|13865.4|13864.4|279
1613403900000|2021-02-15 15:45:00|13866.4|13865.4|13865.6|13864.6|13867.3|13866.3|13865.3|13864.3|251
1613404200000|2021-02-15 15:50:00|13865.4|13864.4|13866.8|13865.8|13867.3|13866.3|13863.9|13862.9|455
1613404500000|2021-02-15 15:55:00|13866.7|13865.7|13868.7|13867.7|13869.1|13868.1|13866.1|13865.1|345
1613404800000|2021-02-15 16:00:00|13868.6|13867.6|13864.4|13863.4|13868.7|13867.7|13863.3|13862.3|685
1613405100000|2021-02-15 16:05:00|13864.6|13863.6|13864.3|13863.3|13864.6|13863.6|13861.9|13860.9|528
1613405400000|2021-02-15 16:10:00|13864.4|13863.4|13864.2|13863.2|13865.4|13864.4|13863.7|13862.7|323
1613405700000|2021-02-15 16:15:00|13864.3|13863.3|13866.9|13865.9|13867.6|13866.6|13863.7|13862.7|377
1613406000000|2021-02-15 16:20:00|13866.8|13865.8|13867.4|13866.4|13868.3|13867.3|13866.1|13865.1|366
1613406300000|2021-02-15 16:25:00|13867.6|13866.6|13866.9|13865.9|13867.8|13866.8|13866.3|13865.3|314
1613406600000|2021-02-15 16:30:00|13866.7|13865.7|13861.4|13860.4|13866.7|13865.7|13861.1|13860.1|835
1613406900000|2021-02-15 16:35:00|13861.7|13860.7|13863.9|13862.9|13864.6|13863.6|13860.3|13859.3|506
1613407200000|2021-02-15 16:40:00|13863.8|13862.8|13864.9|13863.9|13866.3|13865.3|13863.7|13862.7|450
1613407500000|2021-02-15 16:45:00|13864.8|13863.8|13867.4|13866.4|13867.7|13866.7|13864.8|13863.8|195
1613407800000|2021-02-15 16:50:00|13867.6|13866.6|13868.8|13867.8|13869.1|13868.1|13866.9|13865.9|313
1613408100000|2021-02-15 16:55:00|13868.7|13867.7|13865.6|13864.6|13868.9|13867.9|13865.4|13864.4|305
1613408400000|2021-02-15 17:00:00|13865.4|13864.4|13866.1|13865.1|13867.2|13866.2|13865.2|13864.2|218
1613408700000|2021-02-15 17:05:00|13866.2|13865.2|13865.6|13864.6|13866.2|13865.2|13865.2|13864.2|111
1613409000000|2021-02-15 17:10:00|13865.4|13864.4|13863.6|13862.6|13865.8|13864.8|13863.1|13862.1|193
1613409300000|2021-02-15 17:15:00|13863.7|13862.7|13863.9|13862.9|13865.6|13864.6|13863.3|13862.3|171
1613409600000|2021-02-15 17:20:00|13864.1|13863.1|13865.4|13864.4|13866.1|13865.1|13863.4|13862.4|147
1613409900000|2021-02-15 17:25:00|13865.6|13864.6|13869.6|13868.6|13869.6|13868.6|13865.3|13864.3|346
1613410200000|2021-02-15 17:30:00|13869.7|13868.7|13866.9|13865.9|13870.8|13869.8|13866.8|13865.8|234
1613410500000|2021-02-15 17:35:00|13866.8|13865.8|13869.1|13868.1|13869.1|13868.1|13866.7|13865.7|85
1613410800000|2021-02-15 17:40:00|13868.9|13867.9|13877.7|13876.7|13880.9|13879.9|13868.9|13867.9|1110
1613411100000|2021-02-15 17:45:00|13877.8|13876.8|13878.9|13877.9|13881.3|13880.3|13874.1|13873.1|871
1613411400000|2021-02-15 17:50:00|13880.2|13879.2|13877.9|13876.9|13884.4|13883.4|13877.4|13876.4|607
1613411700000|2021-02-15 17:55:00|13878.1|13877.1|13878.3|13877.3|13880.3|13879.3|13876.3|13875.3|366
1613412000000|2021-02-15 18:00:00|13878.4|13873.4|13876.5|13871.5|13879.8|13874.8|13876.5|13871.5|0
1613412300000|2021-02-15 18:05:00|13876.4|13871.4|13878.8|13873.8|13878.8|13873.8|13874.5|13869.5|0
1613412600000|2021-02-15 18:10:00|13879.1|13874.1|13876.3|13871.3|13879.1|13874.1|13876.3|13871.3|0
1613412900000|2021-02-15 18:15:00|13876.4|13871.4|13877|13872|13877.3|13872.3|13875|13870|0
1613413200000|2021-02-15 18:20:00|13875.4|13870.4|13877.1|13872.1|13877.1|13872.1|13875.2|13870.2|0
1613413500000|2021-02-15 18:25:00|13876.2|13871.2|13875.3|13870.3|13877.1|13872.1|13875.3|13870.3|0
1613413800000|2021-02-15 18:30:00|13875.2|13870.2|13875.2|13870.2|13875.2|13870.2|13875.2|13870.2|0
1613414100000|2021-02-15 18:35:00|13875.1|13870.1|13875.2|13870.2|13875.3|13870.3|13875.1|13870.1|0
1613414400000|2021-02-15 18:40:00|13873.5|13868.5|13873.6|13868.6|13873.6|13868.6|13873.3|13868.3|0
1613414700000|2021-02-15 18:45:00|13875.2|13870.2|13875.4|13870.4|13875.4|13870.4|13875.2|13870.2|0
1613415000000|2021-02-15 18:50:00|13875.5|13870.5|13873.6|13868.6|13875.5|13870.5|13873.6|13868.6|0
1613415300000|2021-02-15 18:55:00|13873.7|13868.7|13873.8|13868.8|13873.8|13868.8|13873.7|13868.7|0
1613415600000|2021-02-15 19:00:00|13875.5|13870.5|13877.5|13872.5|13877.5|13872.5|13875.5|13870.5|0
1613415900000|2021-02-15 19:05:00|13875.8|13870.8|13875.7|13870.7|13875.8|13870.8|13875.7|13870.7|0
1613416200000|2021-02-15 19:10:00|13875.5|13870.5|13875.5|13870.5|13875.5|13870.5|13875.5|13870.5|0
1613416500000|2021-02-15 19:15:00|13875.3|13870.3|13873.4|13868.4|13875.3|13870.3|13873.4|13868.4|0
1613416800000|2021-02-15 19:20:00|13874.2|13869.2|13875.2|13870.2|13875.2|13870.2|13874.2|13869.2|0
1613417100000|2021-02-15 19:25:00|13876.1|13871.1|13875.3|13870.3|13877.1|13872.1|13875.3|13870.3|0
1613417400000|2021-02-15 19:30:00|13874.4|13869.4|13873.4|13868.4|13875.3|13870.3|13873.4|13868.4|0
1613417700000|2021-02-15 19:35:00|13875.1|13870.1|13873.5|13868.5|13875.3|13870.3|13873.4|13868.4|0
1613418000000|2021-02-15 19:40:00|13875.2|13870.2|13875.3|13870.3|13875.3|13870.3|13875.2|13870.2|0
1613418300000|2021-02-15 19:45:00|13873.6|13868.6|13873.3|13868.3|13875.3|13870.3|13873.3|13868.3|0
1613418900000|2021-02-15 19:55:00|13872.4|13867.4|13873.2|13868.2|13873.2|13868.2|13872.3|13867.3|0
1613419200000|2021-02-15 20:00:00|13871.5|13866.5|13871.4|13866.4|13871.5|13866.5|13871.4|13866.4|0
1613420100000|2021-02-15 20:15:00|13871.3|13866.3|13871.3|13866.3|13871.3|13866.3|13871.3|13866.3|0
1613420400000|2021-02-15 20:20:00|13873|13868|13873.2|13868.2|13873.2|13868.2|13872.2|13867.2|0
1613420700000|2021-02-15 20:25:00|13874.9|13869.9|13875|13870|13875|13870|13874.1|13869.1|0
1613421000000|2021-02-15 20:30:00|13875.9|13870.9|13875.2|13870.2|13877|13872|13875.2|13870.2|0
1613421300000|2021-02-15 20:35:00|13876|13871|13877|13872|13877|13872|13875.2|13870.2|0
1613421900000|2021-02-15 20:45:00|13876.2|13871.2|13875.2|13870.2|13877|13872|13874.2|13869.2|0
1613422200000|2021-02-15 20:50:00|13874.3|13869.3|13873.3|13868.3|13875.2|13870.2|13871.4|13866.4|0
1613422500000|2021-02-15 20:55:00|13871.6|13866.6|13873.5|13868.5|13873.5|13868.5|13869.6|13864.6|0
1613422800000|2021-02-15 21:00:00|13873.3|13868.3|13870.6|13865.6|13873.3|13868.3|13870.6|13865.6|0
1613423400000|2021-02-15 21:10:00|13870.5|13865.5|13870.5|13865.5|13870.5|13865.5|13870.5|13865.5|0
1613423700000|2021-02-15 21:15:00|13869.8|13864.8|13869.6|13864.6|13869.8|13864.8|13869.6|13864.6|0
1613424000000|2021-02-15 21:20:00|13869.5|13864.5|13870.1|13865.1|13870.1|13865.1|13869.5|13864.5|0
1613424300000|2021-02-15 21:25:00|13870.6|13865.6|13871.2|13866.2|13871.2|13866.2|13870.5|13865.5|0
1613424900000|2021-02-15 21:35:00|13871.3|13866.3|13871.2|13866.2|13871.3|13866.3|13871.2|13866.2|0
1613425200000|2021-02-15 21:40:00|13871.3|13866.3|13871.2|13866.2|13871.3|13866.3|13871.2|13866.2|0
1613425500000|2021-02-15 21:45:00|13871.3|13866.3|13872.8|13867.8|13872.8|13867.8|13871.3|13866.3|0
1613425800000|2021-02-15 21:50:00|13872.9|13867.9|13873.6|13868.6|13873.6|13868.6|13872.9|13867.9|0
1613426100000|2021-02-15 21:55:00|13873.7|13868.7|13873.7|13868.7|13873.7|13868.7|13873.7|13868.7|0
1613426400000|2021-02-15 22:00:00|13873.6|13868.6|13874.1|13869.1|13874.1|13869.1|13873.5|13868.5|0
1613427600000|2021-02-15 22:20:00|13874.2|13869.2|13874.1|13869.1|13874.2|13869.2|13874.1|13869.1|0
1613427900000|2021-02-15 22:25:00|13874.2|13869.2|13874.2|13869.2|13874.2|13869.2|13874.2|13869.2|0
1613428200000|2021-02-15 22:30:00|13874.3|13869.3|13874.3|13869.3|13874.3|13869.3|13874.3|13869.3|0
1613429400000|2021-02-15 22:50:00|13874.2|13869.2|13874.4|13869.4|13874.4|13869.4|13874.2|13869.2|0
1613430000000|2021-02-15 23:00:00|13879.2|13877.2|13877.6|13875.6|13881.7|13879.7|13871.9|13869.9|672
1613430300000|2021-02-15 23:05:00|13877.8|13875.8|13875.9|13873.9|13879.9|13877.9|13875.7|13873.7|284
1613430600000|2021-02-15 23:10:00|13876.1|13874.1|13873.1|13871.1|13876.3|13874.3|13872.4|13870.4|188
1613430900000|2021-02-15 23:15:00|13872.9|13870.9|13869.3|13867.3|13875.2|13873.2|13869.1|13867.1|282
1613431200000|2021-02-15 23:20:00|13869.4|13867.4|13870.4|13868.4|13870.8|13868.8|13867.6|13865.6|252
1613431500000|2021-02-15 23:25:00|13870.7|13868.7|13869.7|13867.7|13871.1|13869.1|13868.7|13866.7|107
1613431800000|2021-02-15 23:30:00|13870.1|13868.1|13868.4|13866.4|13870.6|13868.6|13867.8|13865.8|209
1613432100000|2021-02-15 23:35:00|13868.8|13866.8|13870.7|13868.7|13871.6|13869.6|13868.2|13866.2|164
1613432400000|2021-02-15 23:40:00|13870.8|13868.8|13870.6|13868.6|13876.9|13874.9|13870.6|13868.6|396
1613432700000|2021-02-15 23:45:00|13870.8|13868.8|13866.3|13864.3|13870.9|13868.9|13864.8|13862.8|351
1613433000000|2021-02-15 23:50:00|13866.2|13864.2|13865.7|13863.7|13867.4|13865.4|13863.8|13861.8|155
1613433300000|2021-02-15 23:55:00|13865.6|13863.6|13864.4|13862.4|13867.2|13865.2|13864.1|13862.1|134
1613433600000|2021-02-16 00:00:00|13864.6|13862.6|13866.2|13864.2|13869.4|13867.4|13864.3|13862.3|311
1613433900000|2021-02-16 00:05:00|13866.3|13864.3|13868.3|13866.3|13869.8|13867.8|13866.1|13864.1|191
1613434200000|2021-02-16 00:10:00|13868.4|13866.4|13873.4|13871.4|13874.8|13872.8|13867.8|13865.8|350
1613434500000|2021-02-16 00:15:00|13873.3|13871.3|13873.6|13871.6|13876.3|13874.3|13871.4|13869.4|336
1613434800000|2021-02-16 00:20:00|13873.7|13871.7|13882.1|13880.1|13882.7|13880.7|13872.4|13870.4|564
1613435100000|2021-02-16 00:25:00|13881.4|13879.4|13881.7|13879.7|13883.7|13881.7|13879.9|13877.9|455
1613435400000|2021-02-16 00:30:00|13881.4|13879.4|13888.4|13886.4|13890.9|13888.9|13881.1|13879.1|697
1613435700000|2021-02-16 00:35:00|13889.1|13887.1|13885.3|13883.3|13889.1|13887.1|13884.8|13882.8|254
1613436000000|2021-02-16 00:40:00|13885.4|13883.4|13881.4|13879.4|13886.7|13884.7|13881.3|13879.3|301
1613436300000|2021-02-16 00:45:00|13881.3|13879.3|13884.2|13882.2|13884.4|13882.4|13880.2|13878.2|208
1613436600000|2021-02-16 00:50:00|13883.7|13881.7|13881.9|13879.9|13883.7|13881.7|13879.1|13877.1|219
1613436900000|2021-02-16 00:55:00|13882.3|13880.3|13885.1|13883.1|13885.6|13883.6|13880.6|13878.6|134
1613437200000|2021-02-16 01:00:00|13884.9|13882.9|13883.4|13881.4|13885.6|13883.6|13882.7|13880.7|170
1613437500000|2021-02-16 01:05:00|13883.3|13881.3|13883.2|13881.2|13884.1|13882.1|13880.1|13878.1|167
1613437800000|2021-02-16 01:10:00|13883.3|13881.3|13885.9|13883.9|13886.6|13884.6|13883.1|13881.1|218
1613438100000|2021-02-16 01:15:00|13885.8|13883.8|13887.8|13885.8|13888.9|13886.9|13882.8|13880.8|350
1613438400000|2021-02-16 01:20:00|13887.9|13885.9|13895.8|13893.8|13896.8|13894.8|13887.1|13885.1|859
1613438700000|2021-02-16 01:25:00|13895.9|13893.9|13895.4|13893.4|13898.3|13896.3|13894.2|13892.2|412
1613439000000|2021-02-16 01:30:00|13895.3|13893.3|13900.2|13898.2|13900.2|13898.2|13894.2|13892.2|437
1613439300000|2021-02-16 01:35:00|13900.3|13898.3|13898.2|13896.2|13900.3|13898.3|13896.7|13894.7|282
1613439600000|2021-02-16 01:40:00|13898.3|13896.3|13906.9|13904.9|13907.1|13905.1|13897.4|13895.4|783
1613439900000|2021-02-16 01:45:00|13907.1|13905.1|13904.4|13902.4|13907.1|13905.1|13902.8|13900.8|618
1613440200000|2021-02-16 01:50:00|13904.6|13902.6|13900.8|13898.8|13905.1|13903.1|13899.6|13897.6|448
1613440500000|2021-02-16 01:55:00|13900.9|13898.9|13898.7|13896.7|13902.2|13900.2|13898.1|13896.1|352
1613440800000|2021-02-16 02:00:00|13898.8|13896.8|13898.6|13896.6|13900.9|13898.9|13898.2|13896.2|261
1613441100000|2021-02-16 02:05:00|13898.4|13896.4|13900.2|13898.2|13900.3|13898.3|13897.3|13895.3|300
1613441400000|2021-02-16 02:10:00|13900.3|13898.3|13900.4|13898.4|13901.2|13899.2|13899.2|13897.2|210
1613441700000|2021-02-16 02:15:00|13900.3|13898.3|13899.4|13897.4|13900.4|13898.4|13898.4|13896.4|244
1613442000000|2021-02-16 02:20:00|13899.6|13897.6|13902.4|13900.4|13903.3|13901.3|13899.4|13897.4|273
1613442300000|2021-02-16 02:25:00|13902.6|13900.6|13904.7|13902.7|13904.9|13902.9|13902.3|13900.3|279
1613442600000|2021-02-16 02:30:00|13904.6|13902.6|13903.9|13901.9|13904.6|13902.6|13902.2|13900.2|148
1613442900000|2021-02-16 02:35:00|13903.8|13901.8|13901.3|13899.3|13904.3|13902.3|13900.7|13898.7|189
1613443200000|2021-02-16 02:40:00|13901.2|13899.2|13900.9|13898.9|13902.6|13900.6|13900.6|13898.6|113
1613443500000|2021-02-16 02:45:00|13900.8|13898.8|13898.6|13896.6|13900.9|13898.9|13898.2|13896.2|156
1613443800000|2021-02-16 02:50:00|13898.7|13896.7|13899.4|13897.4|13899.7|13897.7|13897.4|13895.4|152
1613444100000|2021-02-16 02:55:00|13899.3|13897.3|13898.7|13896.7|13899.6|13897.6|13898.3|13896.3|88
1613444400000|2021-02-16 03:00:00|13898.6|13896.6|13892.2|13890.2|13899.1|13897.1|13891.8|13889.8|449
1613444700000|2021-02-16 03:05:00|13892.1|13890.1|13894.9|13892.9|13895.3|13893.3|13891.3|13889.3|217
1613445000000|2021-02-16 03:10:00|13895.1|13893.1|13896.4|13894.4|13897.2|13895.2|13893.9|13891.9|155
1613445300000|2021-02-16 03:15:00|13896.7|13894.7|13898.6|13896.6|13898.7|13896.7|13896.6|13894.6|169
1613445600000|2021-02-16 03:20:00|13898.7|13896.7|13896.4|13894.4|13899.8|13897.8|13895.8|13893.8|183
1613445900000|2021-02-16 03:25:00|13896.6|13894.6|13899.6|13897.6|13900.2|13898.2|13896.3|13894.3|175
1613446200000|2021-02-16 03:30:00|13899.4|13897.4|13898.6|13896.6|13901.2|13899.2|13897.7|13895.7|229
1613446500000|2021-02-16 03:35:00|13898.7|13896.7|13900.9|13898.9|13904.2|13902.2|13896.2|13894.2|448
1613446800000|2021-02-16 03:40:00|13900.7|13898.7|13902.4|13900.4|13903.1|13901.1|13900.6|13898.6|173
1613447100000|2021-02-16 03:45:00|13902.6|13900.6|13901.8|13899.8|13903.2|13901.2|13900.1|13898.1|159
1613447400000|2021-02-16 03:50:00|13901.7|13899.7|13902.4|13900.4|13902.6|13900.6|13900.3|13898.3|89
1613447700000|2021-02-16 03:55:00|13902.2|13900.2|13901.4|13899.4|13903.8|13901.8|13900.9|13898.9|144
1613448000000|2021-02-16 04:00:00|13901.7|13899.7|13901.2|13899.2|13902.2|13900.2|13900.6|13898.6|103
1613448300000|2021-02-16 04:05:00|13901.1|13899.1|13904.3|13902.3|13905.6|13903.6|13900.9|13898.9|316
1613448600000|2021-02-16 04:10:00|13904.4|13902.4|13903.4|13901.4|13904.9|13902.9|13902.2|13900.2|125
1613448900000|2021-02-16 04:15:00|13903.6|13901.6|13901.6|13899.6|13903.8|13901.8|13900.9|13898.9|147
1613449200000|2021-02-16 04:20:00|13901.4|13899.4|13899.7|13897.7|13902.1|13900.1|13899.4|13897.4|273
1613449500000|2021-02-16 04:25:00|13899.6|13897.6|13900.4|13898.4|13901.4|13899.4|13899.2|13897.2|128
1613449800000|2021-02-16 04:30:00|13900.3|13898.3|13900.9|13898.9|13901.7|13899.7|13900.2|13898.2|100
1613450100000|2021-02-16 04:35:00|13901.1|13899.1|13901.6|13899.6|13902.3|13900.3|13900.6|13898.6|117
1613450400000|2021-02-16 04:40:00|13901.4|13899.4|13903.7|13901.7|13903.9|13901.9|13901.3|13899.3|118
1613450700000|2021-02-16 04:45:00|13903.8|13901.8|13903.2|13901.2|13904.4|13902.4|13902.6|13900.6|114
1613451000000|2021-02-16 04:50:00|13903.1|13901.1|13903.9|13901.9|13904.3|13902.3|13901.7|13899.7|132
1613451300000|2021-02-16 04:55:00|13903.8|13901.8|13904.4|13902.4|13904.8|13902.8|13903.2|13901.2|184
1613451600000|2021-02-16 05:00:00|13904.6|13902.6|13905.4|13903.4|13907.1|13905.1|13903.8|13901.8|388
1613451900000|2021-02-16 05:05:00|13905.3|13903.3|13903.7|13901.7|13905.6|13903.6|13902.3|13900.3|215
1613452200000|2021-02-16 05:10:00|13903.6|13901.6|13898.9|13896.9|13903.8|13901.8|13898.9|13896.9|200
1613452500000|2021-02-16 05:15:00|13898.8|13896.8|13898.6|13896.6|13898.8|13896.8|13896.2|13894.2|376
1613452800000|2021-02-16 05:20:00|13898.4|13896.4|13897.6|13895.6|13899.3|13897.3|13896.1|13894.1|164
1613453100000|2021-02-16 05:25:00|13897.7|13895.7|13898.3|13896.3|13898.6|13896.6|13894.1|13892.1|197
1613453400000|2021-02-16 05:30:00|13898.4|13896.4|13898.4|13896.4|13898.9|13896.9|13896.4|13894.4|129
1613453700000|2021-02-16 05:35:00|13898.6|13896.6|13885.1|13883.1|13898.6|13896.6|13881.2|13879.2|1153
1613454000000|2021-02-16 05:40:00|13884.7|13882.7|13884.6|13882.6|13886.8|13884.8|13881.9|13879.9|626
1613454300000|2021-02-16 05:45:00|13884.4|13882.4|13886.4|13884.4|13887.2|13885.2|13882.6|13880.6|347
1613454600000|2021-02-16 05:50:00|13886.6|13884.6|13889.1|13887.1|13890.4|13888.4|13885.6|13883.6|327
1613454900000|2021-02-16 05:55:00|13889.2|13887.2|13891.1|13889.1|13891.3|13889.3|13886.3|13884.3|254
1613455200000|2021-02-16 06:00:00|13890.7|13888.7|13889.4|13887.4|13891.1|13889.1|13888.6|13886.6|236
1613455500000|2021-02-16 06:05:00|13889.3|13887.3|13890.9|13888.9|13893.2|13891.2|13888.2|13886.2|278
1613455800000|2021-02-16 06:10:00|13891.6|13889.6|13892.8|13890.8|13894.3|13892.3|13891.3|13889.3|205
1613456100000|2021-02-16 06:15:00|13892.3|13890.3|13893.3|13891.3|13895.4|13893.4|13892.2|13890.2|171
1613456400000|2021-02-16 06:20:00|13893.2|13891.2|13893.4|13891.4|13895.2|13893.2|13892.9|13890.9|176
1613456700000|2021-02-16 06:25:00|13893.3|13891.3|13891.4|13889.4|13893.6|13891.6|13891.4|13889.4|122
1613457000000|2021-02-16 06:30:00|13891.7|13889.7|13892.9|13890.9|13894.1|13892.1|13891.6|13889.6|150
1613457300000|2021-02-16 06:35:00|13892.8|13890.8|13894.1|13892.1|13894.1|13892.1|13892.7|13890.7|30
1613457600000|2021-02-16 06:40:00|13894.2|13892.2|13893.2|13891.2|13894.8|13892.8|13892.3|13890.3|130
1613457900000|2021-02-16 06:45:00|13893.1|13891.1|13892.3|13890.3|13894.1|13892.1|13892.1|13890.1|179
1613458200000|2021-02-16 06:50:00|13892.2|13890.2|13888.7|13886.7|13892.8|13890.8|13888.7|13886.7|147
1613458500000|2021-02-16 06:55:00|13888.6|13886.6|13889.4|13887.4|13889.7|13887.7|13884.6|13882.6|371
1613458800000|2021-02-16 07:00:00|13889.9|13887.9|13887.7|13885.7|13892.6|13890.6|13887.7|13885.7|304
1613459100000|2021-02-16 07:05:00|13887.8|13885.8|13883.6|13881.6|13887.8|13885.8|13882.6|13880.6|246
1613459400000|2021-02-16 07:10:00|13883.4|13881.4|13877.3|13875.3|13884.2|13882.2|13877.3|13875.3|329
1613459700000|2021-02-16 07:15:00|13877.4|13875.4|13875.7|13873.7|13878.8|13876.8|13874.8|13872.8|458
1613460000000|2021-02-16 07:20:00|13875.6|13873.6|13870.8|13868.8|13875.7|13873.7|13870.7|13868.7|450
1613460300000|2021-02-16 07:25:00|13870.9|13868.9|13872.8|13870.8|13874.2|13872.2|13867.6|13865.6|640
1613460600000|2021-02-16 07:30:00|13872.7|13870.7|13869.8|13867.8|13873.8|13871.8|13868.4|13866.4|320
1613460900000|2021-02-16 07:35:00|13869.7|13867.7|13871.9|13869.9|13874.8|13872.8|13868.7|13866.7|243
1613461200000|2021-02-16 07:40:00|13871.8|13869.8|13871.9|13869.9|13873.8|13871.8|13871.2|13869.2|220
1613461500000|2021-02-16 07:45:00|13872.2|13870.2|13874.4|13872.4|13874.6|13872.6|13869.9|13867.9|227
1613461800000|2021-02-16 07:50:00|13874.6|13872.6|13872.1|13870.1|13874.7|13872.7|13871.1|13869.1|258
1613462100000|2021-02-16 07:55:00|13871.9|13869.9|13873.4|13871.4|13874.4|13872.4|13867.9|13865.9|345
1613462400000|2021-02-16 08:00:00|13872.7|13870.7|13871.7|13869.7|13876.4|13874.4|13869.2|13867.2|548
1613462700000|2021-02-16 08:05:00|13871.6|13869.6|13871.6|13869.6|13874.9|13872.9|13870.8|13868.8|314
1613463000000|2021-02-16 08:10:00|13871.4|13869.4|13875.6|13873.6|13876.3|13874.3|13866.2|13864.2|632
1613463300000|2021-02-16 08:15:00|13875.4|13873.4|13870.2|13868.2|13876.4|13874.4|13868.9|13866.9|368
1613463600000|2021-02-16 08:20:00|13870.1|13868.1|13869.7|13867.7|13870.3|13868.3|13867.3|13865.3|262
1613463900000|2021-02-16 08:25:00|13869.6|13867.6|13868.9|13866.9|13871.1|13869.1|13863.8|13861.8|578
1613464200000|2021-02-16 08:30:00|13868.8|13866.8|13867.4|13865.4|13869.3|13867.3|13863.6|13861.6|508
1613464500000|2021-02-16 08:35:00|13867.3|13865.3|13861.4|13859.4|13869.1|13867.1|13855.2|13853.2|1039
1613464800000|2021-02-16 08:40:00|13861.6|13859.6|13865.2|13863.2|13867.4|13865.4|13861.1|13859.1|368
1613465100000|2021-02-16 08:45:00|13865.4|13863.4|13866.1|13864.1|13869.7|13867.7|13864.7|13862.7|360
1613465400000|2021-02-16 08:50:00|13866.3|13864.3|13867.3|13865.3|13868.6|13866.6|13864.4|13862.4|338
1613465700000|2021-02-16 08:55:00|13867.2|13865.2|13871.3|13869.3|13871.4|13869.4|13865.9|13863.9|316
1613466000000|2021-02-16 09:00:00|13870.2|13868.2|13868.6|13866.6|13871.9|13869.9|13868.4|13866.4|413
1613466300000|2021-02-16 09:05:00|13868.7|13866.7|13867.7|13865.7|13869.7|13867.7|13867.2|13865.2|317
1613466600000|2021-02-16 09:10:00|13867.6|13865.6|13867.4|13865.4|13869.8|13867.8|13865.7|13863.7|283
1613466900000|2021-02-16 09:15:00|13867.6|13865.6|13861.7|13859.7|13867.8|13865.8|13858.2|13856.2|553
1613467200000|2021-02-16 09:20:00|13861.8|13859.8|13860.7|13858.7|13864.7|13862.7|13859.2|13857.2|482
1613467500000|2021-02-16 09:25:00|13860.8|13858.8|13861.2|13859.2|13862.6|13860.6|13859.7|13857.7|373
1613467800000|2021-02-16 09:30:00|13861.1|13859.1|13859.7|13857.7|13861.3|13859.3|13857.6|13855.6|365
1613468100000|2021-02-16 09:35:00|13859.8|13857.8|13860.7|13858.7|13861.2|13859.2|13852.8|13850.8|990
1613468400000|2021-02-16 09:40:00|13860.6|13858.6|13863.4|13861.4|13863.8|13861.8|13860.2|13858.2|460
1613468700000|2021-02-16 09:45:00|13863.3|13861.3|13865.3|13863.3|13866.7|13864.7|13862.8|13860.8|254
1613469000000|2021-02-16 09:50:00|13865.4|13863.4|13867.2|13865.2|13868.7|13866.7|13864.9|13862.9|412
1613469300000|2021-02-16 09:55:00|13867.3|13865.3|13867.8|13865.8|13867.9|13865.9|13863.7|13861.7|228
1613469600000|2021-02-16 10:00:00|13867.7|13865.7|13867.3|13865.3|13871.3|13869.3|13866.7|13864.7|534
1613469900000|2021-02-16 10:05:00|13867.4|13865.4|13868.7|13866.7|13869.2|13867.2|13865.3|13863.3|293
1613470200000|2021-02-16 10:10:00|13868.8|13866.8|13869.4|13867.4|13870.4|13868.4|13867.3|13865.3|330
1613470500000|2021-02-16 10:15:00|13869.2|13867.2|13870.2|13868.2|13870.6|13868.6|13868.1|13866.1|115
1613470800000|2021-02-16 10:20:00|13870.1|13868.1|13867.3|13865.3|13870.1|13868.1|13866.2|13864.2|241
1613471100000|2021-02-16 10:25:00|13867.4|13865.4|13869.2|13867.2|13869.7|13867.7|13866.9|13864.9|150
1613471400000|2021-02-16 10:30:00|13869.1|13867.1|13871.6|13869.6|13872.1|13870.1|13868.1|13866.1|296
1613471700000|2021-02-16 10:35:00|13871.7|13869.7|13873.4|13871.4|13873.4|13871.4|13871.6|13869.6|258
1613472000000|2021-02-16 10:40:00|13873.3|13871.3|13876.4|13874.4|13876.7|13874.7|13872.4|13870.4|375
1613472300000|2021-02-16 10:45:00|13875.9|13873.9|13877.4|13875.4|13878.4|13876.4|13874.7|13872.7|356
1613472600000|2021-02-16 10:50:00|13877.6|13875.6|13876.7|13874.7|13877.8|13875.8|13874.9|13872.9|316
1613472900000|2021-02-16 10:55:00|13876.9|13874.9|13875.9|13873.9|13876.9|13874.9|13874.9|13872.9|141
1613473200000|2021-02-16 11:00:00|13875.8|13873.8|13873.7|13871.7|13875.9|13873.9|13870.7|13868.7|678
1613473500000|2021-02-16 11:05:00|13873.6|13871.6|13866.4|13864.4|13873.6|13871.6|13863.3|13861.3|834
1613473800000|2021-02-16 11:10:00|13866.6|13864.6|13867.2|13865.2|13867.8|13865.8|13861.6|13859.6|658
1613474100000|2021-02-16 11:15:00|13867.1|13865.1|13864.9|13862.9|13867.9|13865.9|13863.8|13861.8|463
1613474400000|2021-02-16 11:20:00|13865.1|13863.1|13872.7|13870.7|13872.9|13870.9|13864.7|13862.7|654
1613474700000|2021-02-16 11:25:00|13872.8|13870.8|13874.4|13872.4|13875.9|13873.9|13872.6|13870.6|300
1613475000000|2021-02-16 11:30:00|13874.3|13872.3|13879.7|13877.7|13881.8|13879.8|13874.3|13872.3|590
1613475300000|2021-02-16 11:35:00|13879.8|13877.8|13881.6|13879.6|13882.2|13880.2|13878.8|13876.8|335
1613475600000|2021-02-16 11:40:00|13881.7|13879.7|13884.2|13882.2|13884.8|13882.8|13881.1|13879.1|362
1613475900000|2021-02-16 11:45:00|13884.1|13882.1|13881.8|13879.8|13886.7|13884.7|13881.7|13879.7|468
1613476200000|2021-02-16 11:50:00|13881.9|13879.9|13881.2|13879.2|13882.8|13880.8|13879.9|13877.9|431
1613476500000|2021-02-16 11:55:00|13880.9|13878.9|13882.7|13880.7|13884.2|13882.2|13878.2|13876.2|429
1613476800000|2021-02-16 12:00:00|13881.2|13879.2|13877.2|13875.2|13881.2|13879.2|13874.7|13872.7|825
1613477100000|2021-02-16 12:05:00|13877.3|13875.3|13878.7|13876.7|13879.4|13877.4|13876.4|13874.4|212
1613477400000|2021-02-16 12:10:00|13878.6|13876.6|13885.3|13883.3|13885.4|13883.4|13877.2|13875.2|324
1613477700000|2021-02-16 12:15:00|13885.2|13883.2|13884.2|13882.2|13887.6|13885.6|13883.8|13881.8|360
1613478000000|2021-02-16 12:20:00|13884.1|13882.1|13878.6|13876.6|13885.8|13883.8|13878.2|13876.2|382
1613478300000|2021-02-16 12:25:00|13878.4|13876.4|13877.4|13875.4|13880.8|13878.8|13875.3|13873.3|372
1613478600000|2021-02-16 12:30:00|13877.6|13875.6|13879.2|13877.2|13880.4|13878.4|13876.6|13874.6|283
1613478900000|2021-02-16 12:35:00|13879.4|13877.4|13882.8|13880.8|13884.4|13882.4|13877.9|13875.9|336
1613479200000|2021-02-16 12:40:00|13883.2|13881.2|13883.3|13881.3|13883.3|13881.3|13879.2|13877.2|377
1613479500000|2021-02-16 12:45:00|13883.2|13881.2|13886.1|13884.1|13886.4|13884.4|13881.3|13879.3|338
1613479800000|2021-02-16 12:50:00|13886.3|13884.3|13886.6|13884.6|13886.9|13884.9|13883.2|13881.2|345
1613480100000|2021-02-16 12:55:00|13886.7|13884.7|13883.3|13881.3|13886.9|13884.9|13883.3|13881.3|310
1613480400000|2021-02-16 13:00:00|13883.7|13881.7|13875.9|13873.9|13886.7|13884.7|13875.8|13873.8|824
1613480700000|2021-02-16 13:05:00|13875.7|13873.7|13882.2|13880.2|13882.7|13880.7|13873.1|13871.1|886
1613481000000|2021-02-16 13:10:00|13882.1|13880.1|13877.3|13875.3|13882.2|13880.2|13874.1|13872.1|629
1613481300000|2021-02-16 13:15:00|13877.4|13875.4|13875.9|13873.9|13877.6|13875.6|13874.1|13872.1|557
1613481600000|2021-02-16 13:20:00|13875.8|13873.8|13876.1|13874.1|13878.9|13876.9|13873.4|13871.4|587
1613481900000|2021-02-16 13:25:00|13875.9|13873.9|13877.8|13875.8|13879.6|13877.6|13875.1|13873.1|281
1613482200000|2021-02-16 13:30:00|13879.3|13877.3|13872.7|13870.7|13880.8|13878.8|13870.4|13868.4|1062
1613482500000|2021-02-16 13:35:00|13872.4|13870.4|13874.2|13872.2|13875.9|13873.9|13866.9|13864.9|1011
1613482800000|2021-02-16 13:40:00|13874.3|13872.3|13860.3|13858.3|13874.3|13872.3|13856.1|13854.1|1874
1613483100000|2021-02-16 13:45:00|13860.2|13858.2|13866.2|13864.2|13867.4|13865.4|13857.2|13855.2|966
1613483400000|2021-02-16 13:50:00|13866.1|13864.1|13867.2|13865.2|13870.2|13868.2|13864.9|13862.9|793
1613483700000|2021-02-16 13:55:00|13867.3|13865.3|13858.8|13856.8|13867.4|13865.4|13855.3|13853.3|1150
1613484000000|2021-02-16 14:00:00|13858.7|13856.7|13850.2|13848.2|13858.8|13856.8|13841.3|13839.3|2931
1613484300000|2021-02-16 14:05:00|13849.8|13847.8|13858.3|13856.3|13859.4|13857.4|13848.2|13846.2|1855
1613484600000|2021-02-16 14:10:00|13858.2|13856.2|13851.4|13849.4|13860.9|13858.9|13846.1|13844.1|2202
1613484900000|2021-02-16 14:15:00|13851.6|13849.6|13848.4|13846.4|13852.7|13850.7|13844.6|13842.6|1190
1613485200000|2021-02-16 14:20:00|13848.6|13846.6|13853.9|13851.9|13855.8|13853.8|13847.1|13845.1|923
1613485500000|2021-02-16 14:25:00|13854.1|13852.1|13842.6|13840.6|13854.7|13852.7|13837.9|13835.9|3087
1613485800000|2021-02-16 14:30:00|13842.1|13841.1|13846.3|13845.3|13865.1|13864.1|13826.6|13825.6|20229
1613486100000|2021-02-16 14:35:00|13846.1|13845.1|13839.1|13838.1|13851.9|13850.9|13817.9|13816.9|14918
1613486400000|2021-02-16 14:40:00|13838.9|13837.9|13861.4|13860.4|13861.9|13860.9|13821.2|13820.2|12774
1613486700000|2021-02-16 14:45:00|13862.3|13861.3|13861.4|13860.4|13873.9|13872.9|13854.1|13853.1|10635
1613487000000|2021-02-16 14:50:00|13862.7|13861.7|13862.4|13861.4|13869.9|13868.9|13856.7|13855.7|7556
1613487300000|2021-02-16 14:55:00|13862.2|13861.2|13858.7|13857.7|13871.2|13870.2|13855.2|13854.2|7908
1613487600000|2021-02-16 15:00:00|13860.6|13859.6|13862.7|13861.7|13869.4|13868.4|13847.7|13846.7|9187
1613487900000|2021-02-16 15:05:00|13862.3|13861.3|13854.4|13853.4|13866.9|13865.9|13851.2|13850.2|6276
1613488200000|2021-02-16 15:10:00|13854.3|13853.3|13833.8|13832.8|13860.7|13859.7|13831.7|13830.7|9052
1613488500000|2021-02-16 15:15:00|13833.5|13832.5|13852.5|13851.5|13852.8|13851.8|13828.7|13827.7|8876
1613488800000|2021-02-16 15:20:00|13852.4|13851.4|13857.4|13856.4|13863|13862|13849.2|13848.2|5215
1613489100000|2021-02-16 15:25:00|13857.7|13856.7|13871.5|13870.5|13871.5|13870.5|13855.2|13854.2|5421
1613489400000|2021-02-16 15:30:00|13871|13870|13875|13874|13880.3|13879.3|13869.2|13868.2|7590
1613489700000|2021-02-16 15:35:00|13875.3|13874.3|13878.5|13877.5|13882.8|13881.8|13872.8|13871.8|5133
1613490000000|2021-02-16 15:40:00|13878.4|13877.4|13872.7|13871.7|13880.8|13879.8|13870.9|13869.9|4866
1613490300000|2021-02-16 15:45:00|13872.8|13871.8|13855.9|13854.9|13879|13878|13851.4|13850.4|8188
1613490600000|2021-02-16 15:50:00|13856.2|13855.2|13826.8|13825.8|13861|13860|13826.5|13825.5|10141
1613490900000|2021-02-16 15:55:00|13827.5|13826.5|13841.8|13840.8|13846.8|13845.8|13821.5|13820.5|9324
1613491200000|2021-02-16 16:00:00|13840.9|13839.9|13839|13838|13845.8|13844.8|13833.9|13832.9|4794
1613491500000|2021-02-16 16:05:00|13838.9|13837.9|13810.8|13809.8|13840.3|13839.3|13809.8|13808.8|9321
1613491800000|2021-02-16 16:10:00|13810.9|13809.9|13829|13828|13831.7|13830.7|13810.9|13809.9|6259
1613492100000|2021-02-16 16:15:00|13828.4|13827.4|13820.9|13819.9|13831.4|13830.4|13815.2|13814.2|6922
1613492400000|2021-02-16 16:20:00|13820.8|13819.8|13800.8|13799.8|13827.3|13826.3|13799.8|13798.8|7307
1613492700000|2021-02-16 16:25:00|13800.5|13799.5|13791.5|13790.5|13803.2|13802.2|13783.2|13782.2|8662
1613493000000|2021-02-16 16:30:00|13791.7|13790.7|13801|13800|13801.5|13800.5|13773.4|13772.4|10363
1613493300000|2021-02-16 16:35:00|13800.9|13799.9|13804.5|13803.5|13811.8|13810.8|13799.3|13798.3|6555
1613493600000|2021-02-16 16:40:00|13805|13804|13798.8|13797.8|13810.3|13809.3|13798.4|13797.4|4461
1613493900000|2021-02-16 16:45:00|13799|13798|13770.8|13769.8|13799|13798|13770.5|13769.5|7022
1613494200000|2021-02-16 16:50:00|13770.9|13769.9|13764.8|13763.8|13772.4|13771.4|13752.8|13751.8|9497
1613494500000|2021-02-16 16:55:00|13765|13764|13758.2|13757.2|13769.5|13768.5|13752|13751|7557
1613494800000|2021-02-16 17:00:00|13757.3|13756.3|13767.3|13766.3|13779.3|13778.3|13746.4|13745.4|10158
1613495100000|2021-02-16 17:05:00|13766.3|13765.3|13726.5|13725.5|13767|13766|13725.3|13724.3|10233
1613495400000|2021-02-16 17:10:00|13726.3|13725.3|13762.4|13761.4|13764|13763|13724|13723|8728
1613495700000|2021-02-16 17:15:00|13762.5|13761.5|13757.9|13756.9|13768.7|13767.7|13753.7|13752.7|5543
1613496000000|2021-02-16 17:20:00|13757.8|13756.8|13779.8|13778.8|13781.7|13780.7|13757|13756|6131
1613496300000|2021-02-16 17:25:00|13779.9|13778.9|13784.4|13783.4|13786.2|13785.2|13776|13775|3343
1613496600000|2021-02-16 17:30:00|13783.9|13782.9|13777.5|13776.5|13788|13787|13774.5|13773.5|3588
1613496900000|2021-02-16 17:35:00|13777.8|13776.8|13762|13761|13783.5|13782.5|13761.4|13760.4|4032
1613497200000|2021-02-16 17:40:00|13763.2|13762.2|13763.2|13762.2|13778.4|13777.4|13761.3|13760.3|3636
1613497500000|2021-02-16 17:45:00|13763.1|13762.1|13770.6|13769.6|13776.9|13775.9|13762.7|13761.7|2947
1613497800000|2021-02-16 17:50:00|13770.3|13769.3|13790.1|13789.1|13794.3|13793.3|13765.8|13764.8|4325
1613498100000|2021-02-16 17:55:00|13790.6|13789.6|13797.9|13796.9|13799.9|13798.9|13790.2|13789.2|3241
1613498400000|2021-02-16 18:00:00|13797.8|13796.8|13806.3|13805.3|13808.3|13807.3|13795.2|13794.2|3425
1613498700000|2021-02-16 18:05:00|13806.4|13805.4|13801.3|13800.3|13806.4|13805.4|13799.8|13798.8|2526
1613499000000|2021-02-16 18:10:00|13801.7|13800.7|13798.9|13797.9|13809.9|13808.9|13798.7|13797.7|3498
1613499300000|2021-02-16 18:15:00|13799.1|13798.1|13791.1|13790.1|13804.3|13803.3|13790.9|13789.9|3365
1613499600000|2021-02-16 18:20:00|13791.2|13790.2|13802.8|13801.8|13802.9|13801.9|13789.6|13788.6|2556
1613499900000|2021-02-16 18:25:00|13802.9|13801.9|13797.4|13796.4|13804.2|13803.2|13791.2|13790.2|3156
1613500200000|2021-02-16 18:30:00|13797.3|13796.3|13795.2|13794.2|13797.8|13796.8|13784.7|13783.7|3497
1613500500000|2021-02-16 18:35:00|13795.3|13794.3|13790.2|13789.2|13802.7|13801.7|13786.2|13785.2|3664
1613500800000|2021-02-16 18:40:00|13789.9|13788.9|13783.4|13782.4|13792.4|13791.4|13774.2|13773.2|3378
1613501100000|2021-02-16 18:45:00|13783.3|13782.3|13780.9|13779.9|13783.7|13782.7|13775.2|13774.2|2403
1613501400000|2021-02-16 18:50:00|13781.1|13780.1|13768.6|13767.6|13781.8|13780.8|13765.2|13764.2|3686
1613501700000|2021-02-16 18:55:00|13768.7|13767.7|13763.4|13762.4|13770.2|13769.2|13761.7|13760.7|2754
1613502000000|2021-02-16 19:00:00|13763.2|13762.2|13770.8|13769.8|13773.2|13772.2|13762.9|13761.9|2733
1613502300000|2021-02-16 19:05:00|13770.7|13769.7|13780.1|13779.1|13781.3|13780.3|13770.4|13769.4|2596
1613502600000|2021-02-16 19:10:00|13779.9|13778.9|13785.9|13784.9|13787.7|13786.7|13773.9|13772.9|2362
1613502900000|2021-02-16 19:15:00|13785.7|13784.7|13794.3|13793.3|13794.4|13793.4|13781.3|13780.3|2455
1613503200000|2021-02-16 19:20:00|13794.4|13793.4|13795.7|13794.7|13798.1|13797.1|13792.9|13791.9|1873
1613503500000|2021-02-16 19:25:00|13795.8|13794.8|13801.4|13800.4|13801.7|13800.7|13792.9|13791.9|2919
1613503800000|2021-02-16 19:30:00|13801.3|13800.3|13803.7|13802.7|13805.2|13804.2|13793.8|13792.8|3285
1613504100000|2021-02-16 19:35:00|13804.1|13803.1|13799.3|13798.3|13806.1|13805.1|13796.8|13795.8|2552
1613504400000|2021-02-16 19:40:00|13799.2|13798.2|13792.9|13791.9|13799.6|13798.6|13791.6|13790.6|2380
1613504700000|2021-02-16 19:45:00|13792.8|13791.8|13791.9|13790.9|13794.8|13793.8|13784.2|13783.2|2126
1613505000000|2021-02-16 19:50:00|13791.8|13790.8|13774.8|13773.8|13793.1|13792.1|13770.6|13769.6|3412
1613505300000|2021-02-16 19:55:00|13774.7|13773.7|13782.4|13781.4|13786.7|13785.7|13773.7|13772.7|2917
1613505600000|2021-02-16 20:00:00|13782.3|13781.3|13787.2|13786.2|13787.4|13786.4|13767.3|13766.3|4351
1613505900000|2021-02-16 20:05:00|13787.7|13786.7|13788.7|13787.7|13795.1|13794.1|13784.1|13783.1|2485
1613506200000|2021-02-16 20:10:00|13788.4|13787.4|13782.6|13781.6|13789.9|13788.9|13776.4|13775.4|3712
1613506500000|2021-02-16 20:15:00|13782.7|13781.7|13775.8|13774.8|13791.2|13790.2|13770.9|13769.9|4515
1613506800000|2021-02-16 20:20:00|13775.2|13774.2|13780.8|13779.8|13784|13783|13772.6|13771.6|3410
1613507100000|2021-02-16 20:25:00|13781|13780|13777|13776|13790.1|13789.1|13771.6|13770.6|3511
1613507400000|2021-02-16 20:30:00|13776|13775|13781.6|13780.6|13781.8|13780.8|13767.3|13766.3|4497
1613507700000|2021-02-16 20:35:00|13781.8|13780.8|13768.2|13767.2|13786.8|13785.8|13764.3|13763.3|4784
1613508000000|2021-02-16 20:40:00|13769.1|13768.1|13774.6|13773.6|13777.5|13776.5|13763.6|13762.6|5715
1613508300000|2021-02-16 20:45:00|13774.7|13773.7|13769.6|13768.6|13779|13778|13767.1|13766.1|4199
1613508600000|2021-02-16 20:50:00|13769.7|13768.7|13779.6|13778.6|13779.7|13778.7|13754.6|13753.6|9243
1613508900000|2021-02-16 20:55:00|13779.3|13778.3|13770.6|13769.6|13780.5|13779.5|13764.5|13763.5|9654
1613509200000|2021-02-16 21:00:00|13766.9|13765.9|13756.9|13754.9|13775.4|13773.4|13753.7|13751.7|5550
1613509500000|2021-02-16 21:05:00|13757.2|13755.2|13758.9|13756.9|13761.8|13759.8|13750.9|13748.9|1992
1613509800000|2021-02-16 21:10:00|13759.1|13757.1|13757.2|13752.2|13764.7|13762.7|13751.2|13749.2|1951
1613510100000|2021-02-16 21:15:00|13758.1|13753.1|13761|13756|13761.1|13756.1|13758.1|13753.1|0
1613510400000|2021-02-16 21:20:00|13760.8|13755.8|13759.7|13754.7|13760.8|13755.8|13758.8|13753.8|0
1613510700000|2021-02-16 21:25:00|13759.5|13754.5|13760.6|13755.6|13760.6|13755.6|13759.5|13754.5|0
1613511000000|2021-02-16 21:30:00|13756.2|13754.2|13758.7|13756.7|13759.2|13757.2|13751.2|13749.2|498
1613511300000|2021-02-16 21:35:00|13759.2|13757.2|13753.9|13751.9|13759.4|13757.4|13752.9|13750.9|295
1613511600000|2021-02-16 21:40:00|13753.7|13751.7|13756.4|13754.4|13756.4|13754.4|13752.9|13750.9|176
1613511900000|2021-02-16 21:45:00|13755.7|13753.7|13761.4|13759.4|13761.7|13759.7|13755.7|13753.7|288
1613512200000|2021-02-16 21:50:00|13761.9|13759.9|13762.2|13760.2|13763.7|13761.7|13759.4|13757.4|227
1613512500000|2021-02-16 21:55:00|13761.9|13759.9|13760.3|13755.3|13763.2|13761.2|13755.9|13753.9|387
1613512800000|2021-02-16 22:00:00|13760.2|13755.2|13759.5|13754.5|13760.2|13755.2|13758.4|13753.4|0
1613513100000|2021-02-16 22:05:00|13759.4|13754.4|13759.5|13754.5|13759.5|13754.5|13759.4|13754.4|0
1613513400000|2021-02-16 22:10:00|13758.9|13753.9|13758.5|13753.5|13759.9|13754.9|13758.1|13753.1|0
1613513700000|2021-02-16 22:15:00|13758.6|13753.6|13758.9|13753.9|13759.1|13754.1|13758.5|13753.5|0
1613514000000|2021-02-16 22:20:00|13758.8|13753.8|13758.9|13753.9|13758.9|13753.9|13758.1|13753.1|0
1613514300000|2021-02-16 22:25:00|13759|13754|13759|13754|13759.1|13754.1|13758.8|13753.8|0
1613514600000|2021-02-16 22:30:00|13759.1|13754.1|13758.4|13753.4|13761.6|13756.6|13756.3|13751.3|0
1613514900000|2021-02-16 22:35:00|13758.3|13753.3|13761.1|13756.1|13761.7|13756.7|13757|13752|0
1613515200000|2021-02-16 22:40:00|13760.8|13755.8|13761.3|13756.3|13761.3|13756.3|13760.7|13755.7|0
1613515500000|2021-02-16 22:45:00|13761.2|13756.2|13760.8|13755.8|13761.2|13756.2|13760.4|13755.4|0
1613515800000|2021-02-16 22:50:00|13760.5|13755.5|13760.4|13755.4|13760.5|13755.5|13760|13755|0
1613516100000|2021-02-16 22:55:00|13760.5|13755.5|13760.8|13755.8|13761.1|13756.1|13760.4|13755.4|0
1613516400000|2021-02-16 23:00:00|13761|13756|13767.9|13765.9|13769.9|13767.9|13759.3|13756|806
1613516700000|2021-02-16 23:05:00|13768.1|13766.1|13747.8|13745.8|13770.4|13768.4|13741.8|13739.8|831
1613517000000|2021-02-16 23:10:00|13747.9|13745.9|13746.1|13744.1|13751.9|13749.9|13740.1|13738.1|520
1613517300000|2021-02-16 23:15:00|13745.6|13743.6|13751.1|13749.1|13752.8|13750.8|13745.1|13743.1|356
1613517600000|2021-02-16 23:20:00|13751.2|13749.2|13751.8|13749.8|13757.2|13755.2|13751.2|13749.2|295
1613517900000|2021-02-16 23:25:00|13753.1|13751.1|13751.2|13749.2|13757.1|13755.1|13749.4|13747.4|203
1613518200000|2021-02-16 23:30:00|13751.6|13749.6|13746.1|13744.1|13756.8|13754.8|13743.2|13741.2|358
1613518500000|2021-02-16 23:35:00|13746.2|13744.2|13748.4|13746.4|13750.6|13748.6|13745.9|13743.9|122
1613518800000|2021-02-16 23:40:00|13748.6|13746.6|13752.3|13750.3|13753.7|13751.7|13748.6|13746.6|127
1613519100000|2021-02-16 23:45:00|13752.2|13750.2|13742.2|13740.2|13752.4|13750.4|13734.3|13732.3|539
1613519400000|2021-02-16 23:50:00|13742.1|13740.1|13732.9|13730.9|13742.4|13740.4|13730.6|13728.6|753
1613519700000|2021-02-16 23:55:00|13733.6|13731.6|13736.1|13734.1|13739.4|13737.4|13733.4|13731.4|287
1613520000000|2021-02-17 00:00:00|13736.2|13734.2|13722.2|13720.2|13738.6|13736.6|13719.7|13717.7|1556
1613520300000|2021-02-17 00:05:00|13722.1|13720.1|13727.3|13725.3|13730.6|13728.6|13721.1|13719.1|882
1613520600000|2021-02-17 00:10:00|13725.3|13723.3|13729.9|13727.9|13729.9|13727.9|13723.1|13721.1|359
1613520900000|2021-02-17 00:15:00|13729.8|13727.8|13721.9|13719.9|13731.7|13729.7|13714.9|13712.9|1274
1613521200000|2021-02-17 00:20:00|13721.8|13719.8|13711.1|13709.1|13723.6|13721.6|13710.7|13708.7|896
1613521500000|2021-02-17 00:25:00|13711.2|13709.2|13720.6|13718.6|13723.7|13721.7|13710.4|13708.4|878
1613521800000|2021-02-17 00:30:00|13720.7|13718.7|13729.7|13727.7|13732.2|13730.2|13720.7|13718.7|1141
1613522100000|2021-02-17 00:35:00|13729.8|13727.8|13724.8|13722.8|13731.1|13729.1|13723.7|13721.7|401
1613522400000|2021-02-17 00:40:00|13724.9|13722.9|13721.1|13719.1|13727.4|13725.4|13720.1|13718.1|365
1613522700000|2021-02-17 00:45:00|13720.3|13718.3|13716.1|13714.1|13724.2|13722.2|13716.1|13714.1|331
1613523000000|2021-02-17 00:50:00|13715.9|13713.9|13721.6|13719.6|13722.9|13720.9|13715.2|13713.2|373
1613523300000|2021-02-17 00:55:00|13721.4|13719.4|13722.2|13720.2|13724.9|13722.9|13720.1|13718.1|357
1613523600000|2021-02-17 01:00:00|13722.6|13720.6|13703.8|13701.8|13722.7|13720.7|13699.3|13697.3|1559
1613523900000|2021-02-17 01:05:00|13703.7|13701.7|13711.1|13709.1|13713.1|13711.1|13703.6|13701.6|634
1613524200000|2021-02-17 01:10:00|13710.9|13708.9|13710.3|13708.3|13712.6|13710.6|13706.1|13704.1|373
1613524500000|2021-02-17 01:15:00|13710.2|13708.2|13710.6|13708.6|13717.8|13715.8|13705.1|13703.1|1021
1613524800000|2021-02-17 01:20:00|13710.7|13708.7|13710.8|13708.8|13713.6|13711.6|13708.8|13706.8|284
1613525100000|2021-02-17 01:25:00|13710.7|13708.7|13713.1|13711.1|13716.2|13714.2|13710.2|13708.2|435
1613525400000|2021-02-17 01:30:00|13712.9|13710.9|13718.6|13716.6|13720.6|13718.6|13709.3|13707.3|561
1613525700000|2021-02-17 01:35:00|13718.7|13716.7|13723.8|13721.8|13724.7|13722.7|13717.6|13715.6|400
1613526000000|2021-02-17 01:40:00|13723.9|13721.9|13728.2|13726.2|13728.4|13726.4|13722.2|13720.2|542
1613526300000|2021-02-17 01:45:00|13728.3|13726.3|13727.7|13725.7|13728.3|13726.3|13722.8|13720.8|291
1613526600000|2021-02-17 01:50:00|13727.6|13725.6|13728.4|13726.4|13731.1|13729.1|13724.1|13722.1|447
1613526900000|2021-02-17 01:55:00|13728.8|13726.8|13729.7|13727.7|13731.4|13729.4|13727.1|13725.1|829
1613527200000|2021-02-17 02:00:00|13729.6|13727.6|13724.6|13722.6|13732.4|13730.4|13724.4|13722.4|3349
1613527500000|2021-02-17 02:05:00|13724.4|13722.4|13731.9|13729.9|13733.3|13731.3|13724.3|13722.3|534
1613527800000|2021-02-17 02:10:00|13732.1|13730.1|13735.3|13733.3|13737.1|13735.1|13729.8|13727.8|473
1613528100000|2021-02-17 02:15:00|13735.4|13733.4|13740.6|13738.6|13743.4|13741.4|13735.4|13733.4|609
1613528400000|2021-02-17 02:20:00|13740.4|13738.4|13740.7|13738.7|13741.3|13739.3|13738.3|13736.3|211
1613528700000|2021-02-17 02:25:00|13740.8|13738.8|13738.6|13736.6|13742.3|13740.3|13737.4|13735.4|306
1613529000000|2021-02-17 02:30:00|13738.7|13736.7|13745.3|13743.3|13745.8|13743.8|13735.8|13733.8|534
1613529300000|2021-02-17 02:35:00|13746.1|13744.1|13746.9|13744.9|13749.3|13747.3|13744.3|13742.3|410
1613529600000|2021-02-17 02:40:00|13747.1|13745.1|13748.3|13746.3|13750.6|13748.6|13746.2|13744.2|283
1613529900000|2021-02-17 02:45:00|13748.4|13746.4|13755.9|13753.9|13756.3|13754.3|13746.9|13744.9|441
1613530200000|2021-02-17 02:50:00|13756.1|13754.1|13758.3|13756.3|13763.6|13761.6|13754.8|13752.8|723
1613530500000|2021-02-17 02:55:00|13758.4|13756.4|13760.6|13758.6|13760.7|13758.7|13756.3|13754.3|308
1613530800000|2021-02-17 03:00:00|13760.2|13758.2|13759.7|13757.7|13762.7|13760.7|13757.3|13755.3|319
1613531100000|2021-02-17 03:05:00|13759.9|13757.9|13763.2|13761.2|13764.2|13762.2|13757.9|13755.9|277
1613531400000|2021-02-17 03:10:00|13763.1|13761.1|13765.6|13763.6|13768.9|13766.9|13762.2|13760.2|430
1613531700000|2021-02-17 03:15:00|13765.7|13763.7|13760.9|13758.9|13767.3|13765.3|13760.4|13758.4|335
1613532000000|2021-02-17 03:20:00|13760.8|13758.8|13759.6|13757.6|13761.4|13759.4|13757.4|13755.4|279
1613532300000|2021-02-17 03:25:00|13759.7|13757.7|13756.8|13754.8|13760.7|13758.7|13756.8|13754.8|232
1613532600000|2021-02-17 03:30:00|13756.9|13754.9|13754.4|13752.4|13756.9|13754.9|13752.8|13750.8|420
1613532900000|2021-02-17 03:35:00|13754.3|13752.3|13754.8|13752.8|13758.2|13756.2|13753.4|13751.4|214
1613533200000|2021-02-17 03:40:00|13754.9|13752.9|13760.3|13758.3|13760.7|13758.7|13754.9|13752.9|291
1613533500000|2021-02-17 03:45:00|13760.4|13758.4|13766.6|13764.6|13768.3|13766.3|13760.4|13758.4|522
1613533800000|2021-02-17 03:50:00|13766.7|13764.7|13773.2|13771.2|13776.8|13774.8|13766.3|13764.3|740
1613534100000|2021-02-17 03:55:00|13773.3|13771.3|13770.4|13768.4|13773.7|13771.7|13770.2|13768.2|350
1613534400000|2021-02-17 04:00:00|13770.3|13768.3|13766.8|13764.8|13770.3|13768.3|13765.8|13763.8|345
1613534700000|2021-02-17 04:05:00|13766.9|13764.9|13768.1|13766.1|13768.8|13766.8|13764.4|13762.4|287
1613535000000|2021-02-17 04:10:00|13768.2|13766.2|13764.8|13762.8|13768.3|13766.3|13764.4|13762.4|167
1613535300000|2021-02-17 04:15:00|13765.1|13763.1|13763.2|13761.2|13765.1|13763.1|13762.3|13760.3|377
1613535600000|2021-02-17 04:20:00|13763.3|13761.3|13762.6|13760.6|13767.1|13765.1|13762.2|13760.2|323
1613535900000|2021-02-17 04:25:00|13762.4|13760.4|13763.6|13761.6|13764.8|13762.8|13762.2|13760.2|158
1613536200000|2021-02-17 04:30:00|13763.7|13761.7|13761.8|13759.8|13763.7|13761.7|13761.6|13759.6|149
1613536500000|2021-02-17 04:35:00|13761.7|13759.7|13761.8|13759.8|13763.7|13761.7|13760.9|13758.9|156
1613536800000|2021-02-17 04:40:00|13761.7|13759.7|13764.6|13762.6|13766.3|13764.3|13761.3|13759.3|214
1613537100000|2021-02-17 04:45:00|13764.7|13762.7|13761.8|13759.8|13765.4|13763.4|13760.3|13758.3|180
1613537400000|2021-02-17 04:50:00|13761.9|13759.9|13761.6|13759.6|13764.6|13762.6|13761.6|13759.6|117
1613537700000|2021-02-17 04:55:00|13761.4|13759.4|13760.1|13758.1|13763.2|13761.2|13759.4|13757.4|140
1613538000000|2021-02-17 05:00:00|13760.3|13758.3|13770.7|13768.7|13771.2|13769.2|13760.1|13758.1|456
1613538300000|2021-02-17 05:05:00|13770.8|13768.8|13766.2|13764.2|13772.4|13770.4|13765.2|13763.2|306
1613538600000|2021-02-17 05:10:00|13765.4|13763.4|13761.3|13759.3|13765.9|13763.9|13761.2|13759.2|198
1613538900000|2021-02-17 05:15:00|13761.4|13759.4|13764.6|13762.6|13765.4|13763.4|13761.4|13759.4|243
1613539200000|2021-02-17 05:20:00|13764.7|13762.7|13765.8|13763.8|13768.8|13766.8|13764.3|13762.3|251
1613539500000|2021-02-17 05:25:00|13765.9|13763.9|13766.7|13764.7|13768.4|13766.4|13765.2|13763.2|109
1613539800000|2021-02-17 05:30:00|13766.8|13764.8|13771.8|13769.8|13773.6|13771.6|13766.8|13764.8|339
1613540100000|2021-02-17 05:35:00|13771.9|13769.9|13770.3|13768.3|13775.8|13773.8|13770.2|13768.2|249
1613540400000|2021-02-17 05:40:00|13770.4|13768.4|13768.9|13766.9|13771.6|13769.6|13768.3|13766.3|174
1613540700000|2021-02-17 05:45:00|13768.8|13766.8|13769.9|13767.9|13769.9|13767.9|13765.4|13763.4|218
1613541000000|2021-02-17 05:50:00|13770.1|13768.1|13766.3|13764.3|13770.1|13768.1|13765.8|13763.8|211
1613541300000|2021-02-17 05:55:00|13766.6|13764.6|13763.1|13761.1|13768.2|13766.2|13762.4|13760.4|245
1613541600000|2021-02-17 06:00:00|13762.8|13760.8|13763.4|13761.4|13764.7|13762.7|13760.7|13758.7|298
1613541900000|2021-02-17 06:05:00|13763.7|13761.7|13761.6|13759.6|13765.2|13763.2|13760.7|13758.7|271
1613542200000|2021-02-17 06:10:00|13761.7|13759.7|13767.3|13765.3|13769.2|13767.2|13761.7|13759.7|188
1613542500000|2021-02-17 06:15:00|13767.4|13765.4|13767.1|13765.1|13772.6|13770.6|13767.1|13765.1|392
1613542800000|2021-02-17 06:20:00|13767.6|13765.6|13765.9|13763.9|13769.8|13767.8|13764.9|13762.9|190
1613543100000|2021-02-17 06:25:00|13765.8|13763.8|13773.2|13771.2|13773.2|13771.2|13765.8|13763.8|269
1613543400000|2021-02-17 06:30:00|13773.1|13771.1|13774.9|13772.9|13780.8|13778.8|13772.9|13770.9|659
1613543700000|2021-02-17 06:35:00|13775.1|13773.1|13777.6|13775.6|13778.3|13776.3|13774.7|13772.7|153
1613544000000|2021-02-17 06:40:00|13776.8|13774.8|13776.2|13774.2|13777.8|13775.8|13775.4|13773.4|117
1613544300000|2021-02-17 06:45:00|13776.3|13774.3|13776.9|13774.9|13778.3|13776.3|13775.2|13773.2|72
1613544600000|2021-02-17 06:50:00|13777.1|13775.1|13776.8|13774.8|13778.3|13776.3|13772.8|13770.8|269
1613544900000|2021-02-17 06:55:00|13776.7|13774.7|13776.8|13774.8|13778.8|13776.8|13775.4|13773.4|98
1613545200000|2021-02-17 07:00:00|13777.2|13775.2|13775.6|13773.6|13778.8|13776.8|13773.6|13771.6|239
1613545500000|2021-02-17 07:05:00|13775.7|13773.7|13775.7|13773.7|13779.6|13777.6|13773.7|13771.7|185
1613545800000|2021-02-17 07:10:00|13775.4|13773.4|13775.4|13773.4|13777.2|13775.2|13773.2|13771.2|101
1613546100000|2021-02-17 07:15:00|13775.6|13773.6|13771.2|13769.2|13775.7|13773.7|13769.1|13767.1|337
1613546400000|2021-02-17 07:20:00|13771.3|13769.3|13770.1|13768.1|13773.2|13771.2|13768.6|13766.6|225
1613546700000|2021-02-17 07:25:00|13769.7|13767.7|13766.6|13764.6|13770.6|13768.6|13765.7|13763.7|258
1613547000000|2021-02-17 07:30:00|13766.7|13764.7|13760.1|13758.1|13767.4|13765.4|13756.8|13754.8|821
1613547300000|2021-02-17 07:35:00|13760.2|13758.2|13763.2|13761.2|13764.2|13762.2|13759.1|13757.1|296
1613547600000|2021-02-17 07:40:00|13763.1|13761.1|13765.3|13763.3|13766.9|13764.9|13761.8|13759.8|244
1613547900000|2021-02-17 07:45:00|13765.2|13763.2|13767.1|13765.1|13768.9|13766.9|13763.4|13761.4|208
1613548200000|2021-02-17 07:50:00|13767.2|13765.2|13765.8|13763.8|13769.6|13767.6|13765.4|13763.4|196
1613548500000|2021-02-17 07:55:00|13765.7|13763.7|13761.1|13759.1|13768.4|13766.4|13761.1|13759.1|632
1613548800000|2021-02-17 08:00:00|13761.7|13759.7|13750.2|13748.2|13765.7|13763.7|13748.7|13746.7|1095
1613549100000|2021-02-17 08:05:00|13750.1|13748.1|13740.7|13738.7|13752.1|13750.1|13734.8|13732.8|1832
1613549400000|2021-02-17 08:10:00|13740.8|13738.8|13748.6|13746.6|13750.6|13748.6|13733.9|13731.9|1177
1613549700000|2021-02-17 08:15:00|13748.2|13746.2|13741.1|13739.1|13748.2|13746.2|13738.7|13736.7|881
1613550000000|2021-02-17 08:20:00|13740.9|13738.9|13749.8|13747.8|13753.9|13751.9|13740.1|13738.1|806
1613550300000|2021-02-17 08:25:00|13749.9|13747.9|13760.6|13758.6|13764.4|13762.4|13749.7|13747.7|1254
1613550600000|2021-02-17 08:30:00|13760.4|13758.4|13763.4|13761.4|13766.1|13764.1|13760.4|13758.4|1038
1613550900000|2021-02-17 08:35:00|13763.6|13761.6|13768.4|13766.4|13771.3|13769.3|13763.3|13761.3|1289
1613551200000|2021-02-17 08:40:00|13768.3|13766.3|13769.1|13767.1|13773.9|13771.9|13767.3|13765.3|636
1613551500000|2021-02-17 08:45:00|13769.2|13767.2|13772.4|13770.4|13775.9|13773.9|13769.1|13767.1|362
1613551800000|2021-02-17 08:50:00|13772.3|13770.3|13783.7|13781.7|13783.9|13781.9|13769.2|13767.2|828
1613552100000|2021-02-17 08:55:00|13783.8|13781.8|13783.8|13781.8|13790.2|13788.2|13780.8|13778.8|896
1613552400000|2021-02-17 09:00:00|13783.9|13781.9|13777.9|13775.9|13785.1|13783.1|13775.4|13773.4|862
1613552700000|2021-02-17 09:05:00|13778.1|13776.1|13775.9|13773.9|13780.3|13778.3|13774.6|13772.6|365
1613553000000|2021-02-17 09:10:00|13775.8|13773.8|13770.9|13768.9|13775.9|13773.9|13767.3|13765.3|809
1613553300000|2021-02-17 09:15:00|13770.8|13768.8|13765.7|13763.7|13770.9|13768.9|13762.9|13760.9|1105
1613553600000|2021-02-17 09:20:00|13765.6|13763.6|13769.6|13767.6|13769.7|13767.7|13762.4|13760.4|509
1613553900000|2021-02-17 09:25:00|13769.4|13767.4|13764.7|13762.7|13769.8|13767.8|13764.1|13762.1|282
1613554200000|2021-02-17 09:30:00|13764.8|13762.8|13761.7|13759.7|13765.8|13763.8|13757.4|13755.4|691
1613554500000|2021-02-17 09:35:00|13761.8|13759.8|13744.1|13742.1|13761.8|13759.8|13743.8|13741.8|1190
1613554800000|2021-02-17 09:40:00|13743.9|13741.9|13750.4|13748.4|13751.9|13749.9|13742.8|13740.8|673
1613555100000|2021-02-17 09:45:00|13750.6|13748.6|13741.4|13739.4|13751.1|13749.1|13737.9|13735.9|997
1613555400000|2021-02-17 09:50:00|13741.3|13739.3|13746.2|13744.2|13749.2|13747.2|13740.9|13738.9|707
1613555700000|2021-02-17 09:55:00|13745.9|13743.9|13747.2|13745.2|13747.9|13745.9|13741.4|13739.4|533
1613556000000|2021-02-17 10:00:00|13746.9|13744.9|13746.6|13744.6|13748.7|13746.7|13743.9|13741.9|372
1613556300000|2021-02-17 10:05:00|13746.4|13744.4|13746.9|13744.9|13749.8|13747.8|13740.2|13738.2|832
1613556600000|2021-02-17 10:10:00|13746.8|13744.8|13747.4|13745.4|13752.6|13750.6|13744.9|13742.9|539
1613556900000|2021-02-17 10:15:00|13747.8|13745.8|13747.4|13745.4|13748.3|13746.3|13744.9|13742.9|273
1613557200000|2021-02-17 10:20:00|13746.9|13744.9|13748.7|13746.7|13749.7|13747.7|13745.3|13743.3|237
1613557500000|2021-02-17 10:25:00|13748.6|13746.6|13752.3|13750.3|13753.7|13751.7|13745.7|13743.7|379
1613557800000|2021-02-17 10:30:00|13752.4|13750.4|13753.2|13751.2|13756.2|13754.2|13751.1|13749.1|340
1613558100000|2021-02-17 10:35:00|13753.3|13751.3|13752.4|13750.4|13754.4|13752.4|13751.4|13749.4|193
1613558400000|2021-02-17 10:40:00|13752.3|13750.3|13754.4|13752.4|13755.7|13753.7|13752.3|13750.3|160
1613558700000|2021-02-17 10:45:00|13754.6|13752.6|13749.7|13747.7|13754.8|13752.8|13748.8|13746.8|240
1613559000000|2021-02-17 10:50:00|13749.6|13747.6|13742.8|13740.8|13749.7|13747.7|13742.7|13740.7|425
1613559300000|2021-02-17 10:55:00|13742.4|13740.4|13744.7|13742.7|13747.4|13745.4|13739.8|13737.8|380
1613559600000|2021-02-17 11:00:00|13744.6|13742.6|13745.9|13743.9|13751.4|13749.4|13744.2|13742.2|334
1613559900000|2021-02-17 11:05:00|13745.8|13743.8|13740.1|13738.1|13749.2|13747.2|13739.3|13737.3|454
1613560200000|2021-02-17 11:10:00|13740.2|13738.2|13741.4|13739.4|13747.6|13745.6|13739.8|13737.8|441
1613560500000|2021-02-17 11:15:00|13741.6|13739.6|13740.8|13738.8|13742.9|13740.9|13737.7|13735.7|403
1613560800000|2021-02-17 11:20:00|13740.7|13738.7|13741.4|13739.4|13744.4|13742.4|13738.9|13736.9|332
1613561100000|2021-02-17 11:25:00|13741.7|13739.7|13747.7|13745.7|13748.6|13746.6|13741.7|13739.7|294
1613561400000|2021-02-17 11:30:00|13747.8|13745.8|13744.3|13742.3|13750.1|13748.1|13743.9|13741.9|315
1613561700000|2021-02-17 11:35:00|13744.2|13742.2|13744.7|13742.7|13747.3|13745.3|13743.6|13741.6|240
1613562000000|2021-02-17 11:40:00|13744.6|13742.6|13746.6|13744.6|13748.6|13746.6|13744.2|13742.2|287
1613562300000|2021-02-17 11:45:00|13746.7|13744.7|13746.6|13744.6|13749.1|13747.1|13745.2|13743.2|183
1613562600000|2021-02-17 11:50:00|13746.7|13744.7|13750.9|13748.9|13752.8|13750.8|13746.2|13744.2|215
1613562900000|2021-02-17 11:55:00|13751.1|13749.1|13751.3|13749.3|13753.8|13751.8|13750.6|13748.6|243
1613563200000|2021-02-17 12:00:00|13751.4|13749.4|13753.7|13751.7|13753.9|13751.9|13749.1|13747.1|397
1613563500000|2021-02-17 12:05:00|13753.6|13751.6|13753.7|13751.7|13758.1|13756.1|13753.2|13751.2|466
1613563800000|2021-02-17 12:10:00|13753.3|13751.3|13748.2|13746.2|13753.6|13751.6|13747.6|13745.6|311
1613564100000|2021-02-17 12:15:00|13748.1|13746.1|13745.6|13743.6|13748.2|13746.2|13744.6|13742.6|285
1613564400000|2021-02-17 12:20:00|13745.7|13743.7|13741.8|13739.8|13745.7|13743.7|13739.8|13737.8|336
1613564700000|2021-02-17 12:25:00|13742.8|13740.8|13742.3|13740.3|13744.9|13742.9|13739.2|13737.2|315
1613565000000|2021-02-17 12:30:00|13742.4|13740.4|13749.6|13747.6|13749.7|13747.7|13741.7|13739.7|386
1613565300000|2021-02-17 12:35:00|13749.7|13747.7|13757.9|13755.9|13760.4|13758.4|13749.6|13747.6|829
1613565600000|2021-02-17 12:40:00|13758.4|13756.4|13754.7|13752.7|13758.9|13756.9|13752.1|13750.1|486
1613565900000|2021-02-17 12:45:00|13754.8|13752.8|13757.7|13755.7|13758.4|13756.4|13751.6|13749.6|484
1613566200000|2021-02-17 12:50:00|13757.8|13755.8|13756.8|13754.8|13761.9|13759.9|13755.7|13753.7|809
1613566500000|2021-02-17 12:55:00|13756.9|13754.9|13753.7|13751.7|13757.2|13755.2|13752.2|13750.2|513
1613566800000|2021-02-17 13:00:00|13753.6|13751.6|13750.9|13748.9|13756.2|13754.2|13747.3|13745.3|1038
1613567100000|2021-02-17 13:05:00|13751.1|13749.1|13745.1|13743.1|13751.1|13749.1|13745.1|13743.1|705
1613567400000|2021-02-17 13:10:00|13745.2|13743.2|13742.3|13740.3|13747.9|13745.9|13742.2|13740.2|503
1613567700000|2021-02-17 13:15:00|13742.4|13740.4|13727.8|13725.8|13744.4|13742.4|13723.3|13721.3|1855
1613568000000|2021-02-17 13:20:00|13727.3|13725.3|13729.2|13727.2|13731.4|13729.4|13722.9|13720.9|1400
1613568300000|2021-02-17 13:25:00|13728.9|13726.9|13722.6|13720.6|13729.3|13727.3|13717.1|13715.1|1140
1613568600000|2021-02-17 13:30:00|13726.2|13724.2|13716.7|13714.7|13731.7|13729.7|13701.4|13699.4|3695
1613568900000|2021-02-17 13:35:00|13716.2|13714.2|13721.6|13719.6|13724.6|13722.6|13711.7|13709.7|2325
1613569200000|2021-02-17 13:40:00|13721.4|13719.4|13713.9|13711.9|13726.8|13724.8|13712.7|13710.7|1946
1613569500000|2021-02-17 13:45:00|13713.8|13711.8|13699.2|13697.2|13713.9|13711.9|13693.8|13691.8|3110
1613569800000|2021-02-17 13:50:00|13697.9|13695.9|13674.7|13672.7|13703.7|13701.7|13664.7|13662.7|5430
1613570100000|2021-02-17 13:55:00|13674.8|13672.8|13682.2|13680.2|13691.8|13689.8|13671.9|13669.9|2537
1613570400000|2021-02-17 14:00:00|13681.1|13679.1|13687.2|13685.2|13695.7|13693.7|13673.4|13671.4|2559
1613570700000|2021-02-17 14:05:00|13687.3|13685.3|13637.7|13635.7|13687.8|13685.8|13634.3|13632.3|5911
1613571000000|2021-02-17 14:10:00|13637.4|13635.4|13634.4|13632.4|13655.7|13653.7|13632.4|13630.4|5397
1613571300000|2021-02-17 14:15:00|13634.3|13632.3|13654.1|13652.1|13657.4|13655.4|13631.4|13629.4|3346
1613571600000|2021-02-17 14:20:00|13653.9|13651.9|13646.8|13644.8|13656.3|13654.3|13644.7|13642.7|1479
1613571900000|2021-02-17 14:25:00|13646.4|13644.4|13641.4|13639.4|13656.7|13654.7|13635.7|13633.7|4964
1613572200000|2021-02-17 14:30:00|13640.9|13639.9|13638.7|13637.7|13660.2|13659.2|13617.4|13616.4|21818
1613572500000|2021-02-17 14:35:00|13638.6|13637.6|13649.2|13648.2|13673.8|13672.8|13615.9|13614.9|15422
1613572800000|2021-02-17 14:40:00|13647.2|13646.2|13660.2|13659.2|13672.9|13671.9|13645.3|13644.3|9196
1613573100000|2021-02-17 14:45:00|13659.9|13658.9|13672.9|13671.9|13679.7|13678.7|13643.7|13642.7|10289
1613573400000|2021-02-17 14:50:00|13673.9|13672.9|13689.2|13688.2|13696.9|13695.9|13673.7|13672.7|10395
1613573700000|2021-02-17 14:55:00|13689.9|13688.9|13675.7|13674.7|13695.7|13694.7|13673.1|13672.1|7022
1613574000000|2021-02-17 15:00:00|13676.6|13675.6|13658.1|13657.1|13692.2|13691.2|13656.9|13655.9|9730
1613574300000|2021-02-17 15:05:00|13658.2|13657.2|13661.9|13660.9|13667.9|13666.9|13636.2|13635.2|13973
1613574600000|2021-02-17 15:10:00|13663.6|13662.6|13632.3|13631.3|13676.3|13675.3|13627.1|13626.1|11150
1613574900000|2021-02-17 15:15:00|13631|13630|13638.3|13637.3|13642.3|13641.3|13624.6|13623.6|8751
1613575200000|2021-02-17 15:20:00|13638.6|13637.6|13607.8|13606.8|13649.8|13648.8|13601.3|13600.3|13669
1613575500000|2021-02-17 15:25:00|13608.1|13607.1|13609.3|13608.3|13615.3|13614.3|13592.1|13591.1|9847
1613575800000|2021-02-17 15:30:00|13609.1|13608.1|13602.1|13601.1|13615.3|13614.3|13584.3|13583.3|11743
1613576100000|2021-02-17 15:35:00|13601.2|13600.2|13600.8|13599.8|13623.6|13622.6|13591.8|13590.8|9720
1613576400000|2021-02-17 15:40:00|13600.3|13599.3|13600.6|13599.6|13616.6|13615.6|13584.3|13583.3|8584
1613576700000|2021-02-17 15:45:00|13600.8|13599.8|13638.3|13637.3|13638.8|13637.8|13589.1|13588.1|7894
1613577000000|2021-02-17 15:50:00|13638.1|13637.1|13645.2|13644.2|13646.7|13645.7|13631.1|13630.1|6150
1613577300000|2021-02-17 15:55:00|13645.1|13644.1|13657.8|13656.8|13661.1|13660.1|13643|13642|6916
1613577600000|2021-02-17 16:00:00|13658.1|13657.1|13632.3|13631.3|13663.2|13662.2|13630.7|13629.7|7019
1613577900000|2021-02-17 16:05:00|13632.7|13631.7|13624.3|13623.3|13632.7|13631.7|13611.8|13610.8|7875
1613578200000|2021-02-17 16:10:00|13625.6|13624.6|13596.3|13595.3|13625.6|13624.6|13594.3|13593.3|6550
1613578500000|2021-02-17 16:15:00|13596.1|13595.1|13563.1|13562.1|13597.3|13596.3|13563.1|13562.1|10808
1613578800000|2021-02-17 16:20:00|13563.3|13562.3|13570.8|13569.8|13588.3|13587.3|13561.5|13560.5|8335
1613579100000|2021-02-17 16:25:00|13571.8|13570.8|13584.1|13583.1|13594.2|13593.2|13554.6|13553.6|8462
1613579400000|2021-02-17 16:30:00|13584.3|13583.3|13570.1|13569.1|13596.5|13595.5|13550.7|13549.7|9038
1613579700000|2021-02-17 16:35:00|13571.1|13570.1|13554|13553|13574.1|13573.1|13552.3|13551.3|5324
1613580000000|2021-02-17 16:40:00|13554.3|13553.3|13567.2|13566.2|13581.1|13580.1|13553.3|13552.3|6320
1613580300000|2021-02-17 16:45:00|13567.1|13566.1|13586.6|13585.6|13592.1|13591.1|13550.6|13549.6|5960
1613580600000|2021-02-17 16:50:00|13586.1|13585.1|13598.1|13597.1|13601.3|13600.3|13580.1|13579.1|4817
1613580900000|2021-02-17 16:55:00|13597.8|13596.8|13605.1|13604.1|13607.6|13606.6|13594.6|13593.6|3899
1613581200000|2021-02-17 17:00:00|13605.6|13604.6|13619.3|13618.3|13619.6|13618.6|13602.6|13601.6|3985
1613581500000|2021-02-17 17:05:00|13618.8|13617.8|13619.1|13618.1|13621.5|13620.5|13607.6|13606.6|3499
1613581800000|2021-02-17 17:10:00|13619.2|13618.2|13615.6|13614.6|13621.3|13620.3|13607.7|13606.7|3008
1613582100000|2021-02-17 17:15:00|13615.7|13614.7|13607.3|13606.3|13623.1|13622.1|13606.8|13605.8|3395
1613582400000|2021-02-17 17:20:00|13607.6|13606.6|13605.7|13604.7|13610.8|13609.8|13597.6|13596.6|3289
1613582700000|2021-02-17 17:25:00|13605.8|13604.8|13624.3|13623.3|13624.3|13623.3|13604|13603|3523
1613583000000|2021-02-17 17:30:00|13624.6|13623.6|13631.6|13630.6|13633|13632|13618.3|13617.3|4574
1613583300000|2021-02-17 17:35:00|13631.3|13630.3|13631.3|13630.3|13634.8|13633.8|13624.2|13623.2|3034
1613583600000|2021-02-17 17:40:00|13629.8|13628.8|13640.1|13639.1|13641.1|13640.1|13626.6|13625.6|3941
1613583900000|2021-02-17 17:45:00|13640.3|13639.3|13650.1|13649.1|13652.6|13651.6|13633.8|13632.8|3759
1613584200000|2021-02-17 17:50:00|13650|13649|13637.6|13636.6|13652.6|13651.6|13637.6|13636.6|3210
1613584500000|2021-02-17 17:55:00|13637.8|13636.8|13639.6|13638.6|13646.3|13645.3|13637.3|13636.3|2507
1613584800000|2021-02-17 18:00:00|13639.3|13638.3|13649.5|13648.5|13651.8|13650.8|13634.1|13633.1|4207
1613585100000|2021-02-17 18:05:00|13649.3|13648.3|13669.1|13668.1|13670.8|13669.8|13645.6|13644.6|5710
1613585400000|2021-02-17 18:10:00|13669.8|13668.8|13664.5|13663.5|13670.1|13669.1|13660.1|13659.1|2759
1613585700000|2021-02-17 18:15:00|13664.3|13663.3|13661.7|13660.7|13668.3|13667.3|13660.6|13659.6|1793
1613586000000|2021-02-17 18:20:00|13661.6|13660.6|13660.1|13659.1|13666.3|13665.3|13657.8|13656.8|2120
1613586300000|2021-02-17 18:25:00|13660.2|13659.2|13670.1|13669.1|13675.2|13674.2|13648.3|13647.3|3831
1613586600000|2021-02-17 18:30:00|13670.2|13669.2|13664.8|13663.8|13672.2|13671.2|13657|13656|2625
1613586900000|2021-02-17 18:35:00|13664.6|13663.6|13657.6|13656.6|13664.8|13663.8|13653|13652|2029
1613587200000|2021-02-17 18:40:00|13657.8|13656.8|13661.3|13660.3|13669.5|13668.5|13656.7|13655.7|2085
1613587500000|2021-02-17 18:45:00|13661.1|13660.1|13658.1|13657.1|13670.3|13669.3|13654.6|13653.6|2844
1613587800000|2021-02-17 18:50:00|13657.8|13656.8|13667.1|13666.1|13670.3|13669.3|13655.8|13654.8|1747
1613588100000|2021-02-17 18:55:00|13667|13666|13658.6|13657.6|13674.2|13673.2|13654|13653|2458
1613588400000|2021-02-17 19:00:00|13658.7|13657.7|13676.3|13675.3|13684.3|13683.3|13658.7|13657.7|4413
1613588700000|2021-02-17 19:05:00|13676.1|13675.1|13691.1|13690.1|13693.8|13692.8|13675.8|13674.8|3813
1613589000000|2021-02-17 19:10:00|13691.2|13690.2|13683.1|13682.1|13693.3|13692.3|13681.7|13680.7|2616
1613589300000|2021-02-17 19:15:00|13683.3|13682.3|13679.6|13678.6|13684.8|13683.8|13671.3|13670.3|2611
1613589600000|2021-02-17 19:20:00|13679.3|13678.3|13661.8|13660.8|13682.1|13681.1|13657.3|13656.3|4474
1613589900000|2021-02-17 19:25:00|13662.1|13661.1|13649.6|13648.6|13665.6|13664.6|13646.3|13645.3|3954
1613590200000|2021-02-17 19:30:00|13650.3|13649.3|13654.8|13653.8|13660|13659|13643.7|13642.7|3886
1613590500000|2021-02-17 19:35:00|13655|13654|13664.1|13663.1|13664.6|13663.6|13651.5|13650.5|2680
1613590800000|2021-02-17 19:40:00|13664.2|13663.2|13665.3|13664.3|13665.7|13664.7|13652.1|13651.1|2997
1613591100000|2021-02-17 19:45:00|13665.5|13664.5|13666.8|13665.8|13673.2|13672.2|13663.6|13662.6|2468
1613591400000|2021-02-17 19:50:00|13667|13666|13662.6|13661.6|13669.3|13668.3|13656.6|13655.6|2367
1613591700000|2021-02-17 19:55:00|13662.3|13661.3|13663.6|13662.6|13672.8|13671.8|13661.5|13660.5|2282
1613592000000|2021-02-17 20:00:00|13663.8|13662.8|13676.2|13675.2|13676.3|13675.3|13661.8|13660.8|2565
1613592300000|2021-02-17 20:05:00|13675.8|13674.8|13677.7|13676.7|13680.5|13679.5|13672.3|13671.3|2472
1613592600000|2021-02-17 20:10:00|13677.6|13676.6|13675.1|13674.1|13679.3|13678.3|13671.5|13670.5|1980
1613592900000|2021-02-17 20:15:00|13674.8|13673.8|13676.8|13675.8|13681.5|13680.5|13671.1|13670.1|2092
1613593200000|2021-02-17 20:20:00|13676.5|13675.5|13692.1|13691.1|13695|13694|13675.3|13674.3|5082
1613593500000|2021-02-17 20:25:00|13692.4|13691.4|13689.5|13688.5|13694.9|13693.9|13685.6|13684.6|2152
1613593800000|2021-02-17 20:30:00|13689.3|13688.3|13694.3|13693.3|13695.9|13694.9|13685.8|13684.8|3285
1613594100000|2021-02-17 20:35:00|13694.4|13693.4|13702.8|13701.8|13708.6|13707.6|13694.1|13693.1|5311
1613594400000|2021-02-17 20:40:00|13702.9|13701.9|13699|13698|13707.9|13706.9|13699|13698|2915
1613594700000|2021-02-17 20:45:00|13699.5|13698.5|13705.8|13704.8|13707.1|13706.1|13697.9|13696.9|2733
1613595000000|2021-02-17 20:50:00|13708.3|13707.3|13700.3|13699.3|13714|13713|13699.8|13698.8|5781
1613595300000|2021-02-17 20:55:00|13700.5|13699.5|13705|13704|13709.3|13708.3|13690|13689|8820
1613595600000|2021-02-17 21:00:00|13704.4|13703.4|13700.7|13698.7|13704.9|13703.4|13695.6|13693.6|3501
1613595900000|2021-02-17 21:05:00|13700.8|13698.8|13698.9|13696.9|13701.7|13699.7|13693.7|13691.7|1820
1613596200000|2021-02-17 21:10:00|13699.1|13697.1|13702.1|13697.1|13702.7|13700.7|13698.3|13696.3|1056
1613596500000|2021-02-17 21:15:00|13702.2|13697.2|13701.3|13696.3|13702.4|13697.4|13699.9|13694.9|1
1613596800000|2021-02-17 21:20:00|13701.1|13696.1|13699.9|13694.9|13701.1|13696.1|13699.2|13694.2|0
1613597100000|2021-02-17 21:25:00|13700|13695|13698.7|13693.7|13700|13695|13698.6|13693.6|0
1613597400000|2021-02-17 21:30:00|13699.7|13697.7|13700.9|13698.9|13702.9|13700.9|13699.2|13697.2|331
1613597700000|2021-02-17 21:35:00|13702.4|13700.4|13703.2|13701.2|13703.2|13701.2|13700.7|13698.7|120
1613598000000|2021-02-17 21:40:00|13702.2|13700.2|13702.4|13700.4|13703.9|13701.9|13701.4|13699.4|216
1613598300000|2021-02-17 21:45:00|13702.9|13700.9|13701.9|13699.9|13704.4|13702.4|13700.7|13698.7|331
1613598600000|2021-02-17 21:50:00|13701.4|13699.4|13702.9|13700.9|13704.4|13702.4|13700.2|13698.2|163
1613598900000|2021-02-17 21:55:00|13702.4|13700.4|13704.8|13699.8|13705.2|13702.7|13695.7|13693.7|318
1613599200000|2021-02-17 22:00:00|13703.8|13698.8|13705.1|13700.1|13705.2|13700.2|13702.5|13697.5|0
1613599500000|2021-02-17 22:05:00|13705.2|13700.2|13707.3|13702.3|13707.3|13702.3|13705.1|13700.1|0
1613599800000|2021-02-17 22:10:00|13705.8|13700.8|13705.8|13700.8|13705.8|13700.8|13705.4|13700.4|0
1613600100000|2021-02-17 22:15:00|13705.7|13700.7|13707.3|13702.3|13707.3|13702.3|13705.6|13700.6|0
1613600400000|2021-02-17 22:20:00|13707.5|13702.5|13706.7|13701.7|13707.5|13702.5|13706.6|13701.6|0
1613600700000|2021-02-17 22:25:00|13706.6|13701.6|13706.9|13701.9|13707.1|13702.1|13706.6|13701.6|0
1613601000000|2021-02-17 22:30:00|13706.8|13701.8|13705.9|13700.9|13706.8|13701.8|13705.9|13700.9|0
1613601300000|2021-02-17 22:35:00|13705.8|13700.8|13706|13701|13706.1|13701.1|13704.4|13699.4|0
1613601600000|2021-02-17 22:40:00|13706.1|13701.1|13706.4|13701.4|13706.7|13701.7|13705.3|13700.3|0
1613601900000|2021-02-17 22:45:00|13706.3|13701.3|13706.5|13701.5|13706.7|13701.7|13705.6|13700.6|0
1613602200000|2021-02-17 22:50:00|13706.6|13701.6|13706.5|13701.5|13706.6|13701.6|13705.7|13700.7|0
1613602500000|2021-02-17 22:55:00|13706.6|13701.6|13704.3|13699.3|13706.6|13701.6|13704.3|13699.3|0
1613602800000|2021-02-17 23:00:00|13703.7|13701.7|13708.1|13706.1|13713.4|13711.4|13696.9|13694.9|593
1613603100000|2021-02-17 23:05:00|13708.2|13706.2|13706.7|13704.7|13708.4|13706.4|13701.9|13699.9|209
1613603400000|2021-02-17 23:10:00|13706.8|13704.8|13703.7|13701.7|13707.7|13705.7|13702.1|13700.1|167
1613603700000|2021-02-17 23:15:00|13703.9|13701.9|13699.2|13697.2|13706.7|13704.7|13699.2|13697.2|143
1613604000000|2021-02-17 23:20:00|13700.9|13698.9|13698.4|13696.4|13702.1|13700.1|13695.9|13693.9|240
1613604300000|2021-02-17 23:25:00|13698.2|13696.2|13693.8|13691.8|13698.2|13696.2|13687.9|13685.9|368
1613604600000|2021-02-17 23:30:00|13693.9|13691.9|13697.1|13695.1|13697.7|13695.7|13691.7|13689.7|202
1613604900000|2021-02-17 23:35:00|13697.3|13695.3|13697.1|13695.1|13697.7|13695.7|13695.4|13693.4|122
1613605200000|2021-02-17 23:40:00|13696.9|13694.9|13698.6|13696.6|13698.6|13696.6|13696.6|13694.6|90
1613605500000|2021-02-17 23:45:00|13698.3|13696.3|13701.2|13699.2|13701.9|13699.9|13697.3|13695.3|172
1613605800000|2021-02-17 23:50:00|13701.3|13699.3|13705.3|13703.3|13707.7|13705.7|13701.3|13699.3|340
1613606100000|2021-02-17 23:55:00|13705.4|13703.4|13707.6|13705.6|13709.2|13707.2|13701.9|13699.9|247
1613606400000|2021-02-18 00:00:00|13708.1|13706.1|13718.6|13716.6|13721.2|13719.2|13705.6|13703.6|938
1613606700000|2021-02-18 00:05:00|13719.8|13717.8|13724.1|13722.1|13725.3|13723.3|13718.4|13716.4|555
1613607000000|2021-02-18 00:10:00|13723.8|13721.8|13722.2|13720.2|13725.4|13723.4|13718.6|13716.6|399
1613607300000|2021-02-18 00:15:00|13722.1|13720.1|13714.9|13712.9|13722.8|13720.8|13712.7|13710.7|479
1613607600000|2021-02-18 00:20:00|13714.8|13712.8|13711.8|13709.8|13716.2|13714.2|13710.6|13708.6|325
1613607900000|2021-02-18 00:25:00|13711.9|13709.9|13716.4|13714.4|13717.8|13715.8|13711.8|13709.8|1771
1613608200000|2021-02-18 00:30:00|13716.6|13714.6|13711.6|13709.6|13717.4|13715.4|13710.3|13708.3|1490
1613608500000|2021-02-18 00:35:00|13711.7|13709.7|13721.6|13719.6|13722.4|13720.4|13711.4|13709.4|513
1613608800000|2021-02-18 00:40:00|13721.7|13719.7|13721.6|13719.6|13724.6|13722.6|13720.7|13718.7|354
1613609100000|2021-02-18 00:45:00|13721.4|13719.4|13723.6|13721.6|13724.2|13722.2|13719.7|13717.7|254
1613609400000|2021-02-18 00:50:00|13723.7|13721.7|13718.1|13716.1|13726.6|13724.6|13717.4|13715.4|401
1613609700000|2021-02-18 00:55:00|13717.9|13715.9|13719.2|13717.2|13720.6|13718.6|13715.4|13713.4|251
1613610000000|2021-02-18 01:00:00|13718.9|13716.9|13719.2|13717.2|13720.8|13718.8|13715.8|13713.8|227
1613610300000|2021-02-18 01:05:00|13719.1|13717.1|13719.9|13717.9|13721.8|13719.8|13716.3|13714.3|224
1613610600000|2021-02-18 01:10:00|13719.8|13717.8|13716.6|13714.6|13720.3|13718.3|13713.6|13711.6|214
1613610900000|2021-02-18 01:15:00|13716.4|13714.4|13715.1|13713.1|13718.3|13716.3|13714.2|13712.2|232
1613611200000|2021-02-18 01:20:00|13714.9|13712.9|13709.4|13707.4|13716.7|13714.7|13708.8|13706.8|259
1613611500000|2021-02-18 01:25:00|13709.8|13707.8|13709.8|13707.8|13712.3|13710.3|13707.7|13705.7|307
1613611800000|2021-02-18 01:30:00|13709.9|13707.9|13701.4|13699.4|13710.9|13708.9|13701.1|13699.1|483
1613612100000|2021-02-18 01:35:00|13701.2|13699.2|13687.4|13685.4|13701.2|13699.2|13683.8|13681.8|1117
1613612400000|2021-02-18 01:40:00|13687.3|13685.3|13671.6|13669.6|13687.9|13685.9|13664.6|13662.6|1290
1613612700000|2021-02-18 01:45:00|13671.8|13669.8|13677.8|13675.8|13679.1|13677.1|13668.8|13666.8|700
1613613000000|2021-02-18 01:50:00|13677.7|13675.7|13683.6|13681.6|13683.8|13681.8|13675.4|13673.4|488
1613613300000|2021-02-18 01:55:00|13683.7|13681.7|13681.2|13679.2|13686.3|13684.3|13679.8|13677.8|551
1613613600000|2021-02-18 02:00:00|13681.1|13679.1|13673.9|13671.9|13681.6|13679.6|13671.9|13669.9|584
1613613900000|2021-02-18 02:05:00|13674.3|13672.3|13670.8|13668.8|13676.6|13674.6|13667.7|13665.7|500
1613614200000|2021-02-18 02:10:00|13670.6|13668.6|13673.8|13671.8|13676.6|13674.6|13669.2|13667.2|2610
1613614500000|2021-02-18 02:15:00|13673.7|13671.7|13674.3|13672.3|13677.6|13675.6|13667.2|13665.2|2080
1613614800000|2021-02-18 02:20:00|13674.7|13672.7|13674.9|13672.9|13677.1|13675.1|13672.6|13670.6|282
1613615100000|2021-02-18 02:25:00|13674.8|13672.8|13675.4|13673.4|13675.6|13673.6|13667.6|13665.6|301
1613615400000|2021-02-18 02:30:00|13675.3|13673.3|13681.9|13679.9|13683.2|13681.2|13674.1|13672.1|529
1613615700000|2021-02-18 02:35:00|13681.8|13679.8|13679.2|13677.2|13684.9|13682.9|13679.1|13677.1|343
1613616000000|2021-02-18 02:40:00|13679.3|13677.3|13680.9|13678.9|13682.3|13680.3|13678.8|13676.8|211
1613616300000|2021-02-18 02:45:00|13681.1|13679.1|13688.2|13686.2|13690.7|13688.7|13680.1|13678.1|472
1613616600000|2021-02-18 02:50:00|13688.3|13686.3|13696.7|13694.7|13700.3|13698.3|13684.2|13682.2|806
1613616900000|2021-02-18 02:55:00|13696.8|13694.8|13701.4|13699.4|13701.9|13699.9|13696.6|13694.6|354
1613617200000|2021-02-18 03:00:00|13701.6|13699.6|13695.6|13693.6|13703.4|13701.4|13693.7|13691.7|487
1613617500000|2021-02-18 03:05:00|13695.7|13693.7|13691.8|13689.8|13697.3|13695.3|13691.1|13689.1|289
1613617800000|2021-02-18 03:10:00|13691.6|13689.6|13689.9|13687.9|13695.6|13693.6|13689.8|13687.8|207
1613618100000|2021-02-18 03:15:00|13689.8|13687.8|13687.3|13685.3|13692.1|13690.1|13686.8|13684.8|251
1613618400000|2021-02-18 03:20:00|13686.9|13684.9|13667.6|13665.6|13687.3|13685.3|13663.4|13661.4|1208
1613618700000|2021-02-18 03:25:00|13667.4|13665.4|13658.8|13656.8|13670.1|13668.1|13656.8|13654.8|740
1613619000000|2021-02-18 03:30:00|13658.3|13656.3|13651.2|13649.2|13661.4|13659.4|13649.1|13647.1|1154
1613619300000|2021-02-18 03:35:00|13651.4|13649.4|13656.8|13654.8|13663.8|13661.8|13651.4|13649.4|867
1613619600000|2021-02-18 03:40:00|13656.9|13654.9|13663.3|13661.3|13664.6|13662.6|13656.8|13654.8|456
1613619900000|2021-02-18 03:45:00|13663.4|13661.4|13658.9|13656.9|13666.8|13664.8|13657.9|13655.9|538
1613620200000|2021-02-18 03:50:00|13658.8|13656.8|13664.1|13662.1|13664.3|13662.3|13657.9|13655.9|289
1613620500000|2021-02-18 03:55:00|13663.4|13661.4|13662.4|13660.4|13664.9|13662.9|13658.3|13656.3|329
1613620800000|2021-02-18 04:00:00|13662.6|13660.6|13648.6|13646.6|13663.8|13661.8|13648.6|13646.6|4239
1613621100000|2021-02-18 04:05:00|13648.3|13646.3|13625.8|13623.8|13650.2|13648.2|13617.1|13615.1|2090
1613621400000|2021-02-18 04:10:00|13625.4|13623.4|13620.3|13618.3|13627.9|13625.9|13616.7|13614.7|1037
1613621700000|2021-02-18 04:15:00|13620.4|13618.4|13619.9|13617.9|13627.9|13625.9|13617.8|13615.8|551
1613622000000|2021-02-18 04:20:00|13619.7|13617.7|13633.6|13631.6|13634.8|13632.8|13616.7|13614.7|791
1613622300000|2021-02-18 04:25:00|13633.8|13631.8|13632.4|13630.4|13634.6|13632.6|13630.1|13628.1|283
1613622600000|2021-02-18 04:30:00|13632.6|13630.6|13636.3|13634.3|13638.8|13636.8|13632.2|13630.2|427
1613622900000|2021-02-18 04:35:00|13636.4|13634.4|13636.8|13634.8|13637.8|13635.8|13634.1|13632.1|155
1613623200000|2021-02-18 04:40:00|13636.9|13634.9|13635.7|13633.7|13638.7|13636.7|13634.8|13632.8|303
1613623500000|2021-02-18 04:45:00|13635.9|13633.9|13625.2|13623.2|13636.2|13634.2|13625.2|13623.2|593
1613623800000|2021-02-18 04:50:00|13625.1|13623.1|13625.9|13623.9|13630.8|13628.8|13624.9|13622.9|290
1613624100000|2021-02-18 04:55:00|13626.1|13624.1|13631.3|13629.3|13633.8|13631.8|13625.9|13623.9|186
1613624400000|2021-02-18 05:00:00|13631.4|13629.4|13637.8|13635.8|13638.4|13636.4|13626.1|13624.1|439
1613624700000|2021-02-18 05:05:00|13637.9|13635.9|13640.8|13638.8|13641.7|13639.7|13633.8|13631.8|278
1613625000000|2021-02-18 05:10:00|13640.9|13638.9|13642.3|13640.3|13645.1|13643.1|13638.8|13636.8|531
1613625300000|2021-02-18 05:15:00|13643.1|13641.1|13647.8|13645.8|13648.1|13646.1|13638.1|13636.1|470
1613625600000|2021-02-18 05:20:00|13647.9|13645.9|13638.6|13636.6|13649.3|13647.3|13636.7|13634.7|781
1613625900000|2021-02-18 05:25:00|13638.4|13636.4|13635.3|13633.3|13642.2|13640.2|13634.1|13632.1|472
1613626200000|2021-02-18 05:30:00|13635.2|13633.2|13639.6|13637.6|13641.2|13639.2|13635.2|13633.2|373
1613626500000|2021-02-18 05:35:00|13639.4|13637.4|13630.8|13628.8|13641.2|13639.2|13629.4|13627.4|482
1613626800000|2021-02-18 05:40:00|13630.7|13628.7|13635.3|13633.3|13636.6|13634.6|13626.6|13624.6|298
1613627100000|2021-02-18 05:45:00|13635.2|13633.2|13631.9|13629.9|13639.9|13637.9|13631.6|13629.6|447
1613627400000|2021-02-18 05:50:00|13631.8|13629.8|13628.8|13626.8|13635.3|13633.3|13627.9|13625.9|348
1613627700000|2021-02-18 05:55:00|13628.7|13626.7|13633.4|13631.4|13634.6|13632.6|13627.8|13625.8|269
1613628000000|2021-02-18 06:00:00|13632.8|13630.8|13642.9|13640.9|13645.3|13643.3|13630.6|13628.6|833
1613628300000|2021-02-18 06:05:00|13642.8|13640.8|13639.3|13637.3|13643.1|13641.1|13633.1|13631.1|417
1613628600000|2021-02-18 06:10:00|13638.9|13636.9|13636.8|13634.8|13640.4|13638.4|13636.1|13634.1|165
1613628900000|2021-02-18 06:15:00|13636.9|13634.9|13639.1|13637.1|13643.6|13641.6|13635.9|13633.9|260
1613629200000|2021-02-18 06:20:00|13638.9|13636.9|13641.9|13639.9|13641.9|13639.9|13637.8|13635.8|77
1613629500000|2021-02-18 06:25:00|13642.1|13640.1|13652.7|13650.7|13653.1|13651.1|13641.8|13639.8|560
1613629800000|2021-02-18 06:30:00|13652.8|13650.8|13646.9|13644.9|13652.8|13650.8|13645.7|13643.7|203
1613630100000|2021-02-18 06:35:00|13647.1|13645.1|13640.9|13638.9|13649.7|13647.7|13640.8|13638.8|190
1613630400000|2021-02-18 06:40:00|13641.1|13639.1|13645.3|13643.3|13645.6|13643.6|13639.7|13637.7|171
1613630700000|2021-02-18 06:45:00|13645.4|13643.4|13638.7|13636.7|13645.8|13643.8|13634.7|13632.7|289
1613631000000|2021-02-18 06:50:00|13638.6|13636.6|13636.2|13634.2|13641.8|13639.8|13635.4|13633.4|133
1613631300000|2021-02-18 06:55:00|13636.6|13634.6|13637.6|13635.6|13638.7|13636.7|13633.8|13631.8|192
1613631600000|2021-02-18 07:00:00|13636.6|13634.6|13635.8|13633.8|13636.9|13634.9|13628.6|13626.6|537
1613631900000|2021-02-18 07:05:00|13635.7|13633.7|13628.8|13626.8|13636.6|13634.6|13627.6|13625.6|206
1613632200000|2021-02-18 07:10:00|13628.7|13626.7|13621.8|13619.8|13631.7|13629.7|13621.1|13619.1|505
1613632500000|2021-02-18 07:15:00|13621.7|13619.7|13629.6|13627.6|13631.9|13629.9|13617.9|13615.9|498
1613632800000|2021-02-18 07:20:00|13629.4|13627.4|13629.9|13627.9|13630.9|13628.9|13622.6|13620.6|276
1613633100000|2021-02-18 07:25:00|13630.1|13628.1|13630.7|13628.7|13632.9|13630.9|13625.4|13623.4|378
1613633400000|2021-02-18 07:30:00|13631.4|13629.4|13623.7|13621.7|13632.2|13630.2|13623.2|13621.2|383
1613633700000|2021-02-18 07:35:00|13623.4|13621.4|13631.8|13629.8|13633.6|13631.6|13622.4|13620.4|346
1613634000000|2021-02-18 07:40:00|13631.7|13629.7|13635.6|13633.6|13636.6|13634.6|13629.9|13627.9|237
1613634300000|2021-02-18 07:45:00|13635.7|13633.7|13628.9|13626.9|13636.6|13634.6|13628.4|13626.4|235
1613634600000|2021-02-18 07:50:00|13628.8|13626.8|13634.8|13632.8|13635.8|13633.8|13627.7|13625.7|348
1613634900000|2021-02-18 07:55:00|13634.7|13632.7|13627.7|13625.7|13634.8|13632.8|13624.9|13622.9|420
1613635200000|2021-02-18 08:00:00|13628.3|13626.3|13638.9|13636.9|13639.9|13637.9|13623.7|13621.7|849
1613635500000|2021-02-18 08:05:00|13639.4|13637.4|13639.3|13637.3|13645.8|13643.8|13638.7|13636.7|797
1613635800000|2021-02-18 08:10:00|13639.4|13637.4|13645.3|13643.3|13646.9|13644.9|13638.1|13636.1|552
1613636100000|2021-02-18 08:15:00|13645.4|13643.4|13629.7|13627.7|13646.3|13644.3|13628.8|13626.8|693
1613636400000|2021-02-18 08:20:00|13628.8|13626.8|13621.3|13619.3|13631.9|13629.9|13615.9|13613.9|1087
1613636700000|2021-02-18 08:25:00|13621.2|13619.2|13615.9|13613.9|13627.7|13625.7|13610.8|13608.8|931
1613637000000|2021-02-18 08:30:00|13616.1|13614.1|13635.6|13633.6|13635.6|13633.6|13614.8|13612.8|884
1613637300000|2021-02-18 08:35:00|13635.9|13633.9|13632.8|13630.8|13637.1|13635.1|13629.1|13627.1|286
1613637600000|2021-02-18 08:40:00|13633.1|13631.1|13640.9|13638.9|13641.8|13639.8|13633.1|13631.1|568
1613637900000|2021-02-18 08:45:00|13640.8|13638.8|13650.3|13648.3|13651.1|13649.1|13640.8|13638.8|774
1613638200000|2021-02-18 08:50:00|13650.2|13648.2|13654.1|13652.1|13655.7|13653.7|13645.7|13643.7|537
1613638500000|2021-02-18 08:55:00|13653.8|13651.8|13657.9|13655.9|13658.6|13656.6|13651.6|13649.6|523
1613638800000|2021-02-18 09:00:00|13657.7|13655.7|13650.6|13648.6|13658.6|13656.6|13649.4|13647.4|670
1613639100000|2021-02-18 09:05:00|13650.4|13648.4|13645.2|13643.2|13651.1|13649.1|13644.6|13642.6|403
1613639400000|2021-02-18 09:10:00|13645.4|13643.4|13644.3|13642.3|13645.9|13643.9|13641.4|13639.4|419
1613639700000|2021-02-18 09:15:00|13644.4|13642.4|13637.7|13635.7|13646.3|13644.3|13637.1|13635.1|566
1613640000000|2021-02-18 09:20:00|13637.8|13635.8|13639.2|13637.2|13644.2|13642.2|13634.8|13632.8|387
1613640300000|2021-02-18 09:25:00|13638.9|13636.9|13624.3|13622.3|13639.6|13637.6|13622.8|13620.8|634
1613640600000|2021-02-18 09:30:00|13624.6|13622.6|13623.7|13621.7|13629.3|13627.3|13620.9|13618.9|406
1613640900000|2021-02-18 09:35:00|13623.6|13621.6|13629.9|13627.9|13631.9|13629.9|13621.8|13619.8|513
1613641200000|2021-02-18 09:40:00|13630.1|13628.1|13631.6|13629.6|13635.9|13633.9|13627.7|13625.7|343
1613641500000|2021-02-18 09:45:00|13631.4|13629.4|13637.4|13635.4|13639.1|13637.1|13630.7|13628.7|332
1613641800000|2021-02-18 09:50:00|13637.8|13635.8|13633.7|13631.7|13639.7|13637.7|13632.1|13630.1|464
1613642100000|2021-02-18 09:55:00|13633.6|13631.6|13631.2|13629.2|13638.4|13636.4|13629.1|13627.1|547
1613642400000|2021-02-18 10:00:00|13631.1|13629.1|13637.1|13635.1|13639.3|13637.3|13631.1|13629.1|240
1613642700000|2021-02-18 10:05:00|13636.7|13634.7|13631.4|13629.4|13637.1|13635.1|13627.1|13625.1|446
1613643000000|2021-02-18 10:10:00|13631.3|13629.3|13627.4|13625.4|13632.2|13630.2|13624.6|13622.6|264
1613643300000|2021-02-18 10:15:00|13627.1|13625.1|13626.7|13624.7|13629.4|13627.4|13619.8|13617.8|742
1613643600000|2021-02-18 10:20:00|13626.8|13624.8|13616.6|13614.6|13628.2|13626.2|13614.1|13612.1|490
1613643900000|2021-02-18 10:25:00|13616.7|13614.7|13616.9|13614.9|13622.1|13620.1|13613.6|13611.6|482
1613644200000|2021-02-18 10:30:00|13616.8|13614.8|13619.3|13617.3|13622.4|13620.4|13611.6|13609.6|619
1613644500000|2021-02-18 10:35:00|13619.2|13617.2|13615.7|13613.7|13622.9|13620.9|13614.8|13612.8|384
1613644800000|2021-02-18 10:40:00|13615.6|13613.6|13620.2|13618.2|13622.4|13620.4|13615.6|13613.6|642
1613645100000|2021-02-18 10:45:00|13620.1|13618.1|13613.6|13611.6|13620.6|13618.6|13604.4|13602.4|1651
1613645400000|2021-02-18 10:50:00|13613.4|13611.4|13610.9|13608.9|13617.4|13615.4|13609.6|13607.6|644
1613645700000|2021-02-18 10:55:00|13611.1|13609.1|13609.3|13607.3|13615.1|13613.1|13606.4|13604.4|633
1613646000000|2021-02-18 11:00:00|13608.7|13606.7|13580.3|13578.3|13611.1|13609.1|13575.7|13573.7|2345
1613646300000|2021-02-18 11:05:00|13578.9|13576.9|13587.3|13585.3|13593.2|13591.2|13575.6|13573.6|1462
1613646600000|2021-02-18 11:10:00|13587.2|13585.2|13597.4|13595.4|13601.4|13599.4|13587.1|13585.1|697
1613646900000|2021-02-18 11:15:00|13596.9|13594.9|13590.7|13588.7|13601.3|13599.3|13590.1|13588.1|1034
1613647200000|2021-02-18 11:20:00|13590.6|13588.6|13597.4|13595.4|13598.1|13596.1|13588.8|13586.8|479
1613647500000|2021-02-18 11:25:00|13597.6|13595.6|13594.4|13592.4|13597.9|13595.9|13590.6|13588.6|391
1613647800000|2021-02-18 11:30:00|13594.3|13592.3|13589.1|13587.1|13595.3|13593.3|13588.4|13586.4|359
1613648100000|2021-02-18 11:35:00|13588.9|13586.9|13590.4|13588.4|13594.7|13592.7|13587.4|13585.4|479
1613648400000|2021-02-18 11:40:00|13590.3|13588.3|13591.2|13589.2|13595.3|13593.3|13589.3|13587.3|463
1613648700000|2021-02-18 11:45:00|13591.1|13589.1|13596.7|13594.7|13599.7|13597.7|13591.1|13589.1|440
1613649000000|2021-02-18 11:50:00|13596.8|13594.8|13601.9|13599.9|13602.8|13600.8|13595.4|13593.4|472
1613649300000|2021-02-18 11:55:00|13601.8|13599.8|13603.7|13601.7|13604.4|13602.4|13598.8|13596.8|309
1613649600000|2021-02-18 12:00:00|13603.4|13601.4|13606.7|13604.7|13608.1|13606.1|13601.7|13599.7|871
1613649900000|2021-02-18 12:05:00|13606.2|13604.2|13598.1|13596.1|13608.1|13606.1|13596.4|13594.4|519
1613650200000|2021-02-18 12:10:00|13598.2|13596.2|13601.6|13599.6|13607.9|13605.9|13598.2|13596.2|574
1613650500000|2021-02-18 12:15:00|13601.4|13599.4|13603.9|13601.9|13605.6|13603.6|13600.3|13598.3|418
1613650800000|2021-02-18 12:20:00|13603.7|13601.7|13603.9|13601.9|13607.9|13605.9|13599.2|13597.2|481
1613651100000|2021-02-18 12:25:00|13604.7|13602.7|13613.1|13611.1|13613.7|13611.7|13603.9|13601.9|879
1613651400000|2021-02-18 12:30:00|13612.9|13610.9|13616.8|13614.8|13618.1|13616.1|13609.6|13607.6|747
1613651700000|2021-02-18 12:35:00|13616.6|13614.6|13614.1|13612.1|13619.2|13617.2|13612.7|13610.7|768
1613652000000|2021-02-18 12:40:00|13614.2|13612.2|13611.6|13609.6|13615.6|13613.6|13609.7|13607.7|505
1613652300000|2021-02-18 12:45:00|13611.7|13609.7|13610.7|13608.7|13616.2|13614.2|13607.2|13605.2|746
1613652600000|2021-02-18 12:50:00|13610.8|13608.8|13604.4|13602.4|13612.9|13610.9|13603.9|13601.9|655
1613652900000|2021-02-18 12:55:00|13604.3|13602.3|13605.6|13603.6|13608.8|13606.8|13602.1|13600.1|638
1613653200000|2021-02-18 13:00:00|13606.7|13604.7|13604.4|13602.4|13607.4|13605.4|13601.2|13599.2|736
1613653500000|2021-02-18 13:05:00|13604.3|13602.3|13604.3|13602.3|13606.4|13604.4|13600.4|13598.4|611
1613653800000|2021-02-18 13:10:00|13604.4|13602.4|13602.3|13600.3|13604.4|13602.4|13590.2|13588.2|1393
1613654100000|2021-02-18 13:15:00|13601.9|13599.9|13598.8|13596.8|13605.8|13603.8|13594.9|13592.9|858
1613654400000|2021-02-18 13:20:00|13598.9|13596.9|13595.4|13593.4|13599.1|13597.1|13593.4|13591.4|497
1613654700000|2021-02-18 13:25:00|13595.6|13593.6|13594.7|13592.7|13596.9|13594.9|13587.9|13585.9|1007
1613655000000|2021-02-18 13:30:00|13594.6|13592.6|13587.7|13585.7|13598.4|13596.4|13584.8|13582.8|1413
1613655300000|2021-02-18 13:35:00|13587.1|13585.1|13574.8|13572.8|13587.1|13585.1|13559.1|13557.1|3681
1613655600000|2021-02-18 13:40:00|13574.9|13572.9|13575.9|13573.9|13581.2|13579.2|13573.7|13571.7|1238
1613655900000|2021-02-18 13:45:00|13575.8|13573.8|13562.1|13560.1|13575.8|13573.8|13558.9|13556.9|2635
1613656200000|2021-02-18 13:50:00|13561.9|13559.9|13566.3|13564.3|13571.2|13569.2|13556.6|13554.6|1628
1613656500000|2021-02-18 13:55:00|13566.2|13564.2|13565.4|13563.4|13570.4|13568.4|13564.4|13562.4|940
1613656800000|2021-02-18 14:00:00|13565.1|13563.1|13547.4|13545.4|13566.1|13564.1|13541.3|13539.3|3948
1613657100000|2021-02-18 14:05:00|13547.9|13545.9|13548.2|13546.2|13552.9|13550.9|13541.6|13539.6|2912
1613657400000|2021-02-18 14:10:00|13548.4|13546.4|13538.7|13536.7|13549.6|13547.6|13530.8|13528.8|2957
1613657700000|2021-02-18 14:15:00|13538.9|13536.9|13536.6|13534.6|13549.4|13547.4|13532.7|13530.7|3093
1613658000000|2021-02-18 14:20:00|13536.7|13534.7|13533.3|13531.3|13546.1|13544.1|13532.9|13530.9|2214
1613658300000|2021-02-18 14:25:00|13533.4|13531.4|13548.2|13546.2|13551.9|13549.9|13531.6|13529.6|3712
1613658600000|2021-02-18 14:30:00|13547.7|13546.7|13556.4|13555.4|13558.3|13557.3|13527.8|13526.8|15972
1613658900000|2021-02-18 14:35:00|13556.2|13555.2|13547.9|13546.9|13573.2|13572.2|13546.7|13545.7|12368
1613659200000|2021-02-18 14:40:00|13546.4|13545.4|13567.4|13566.4|13571.9|13570.9|13531.8|13530.8|11416
1613659500000|2021-02-18 14:45:00|13564.4|13563.4|13566.4|13565.4|13584.2|13583.2|13557.9|13556.9|9243
1613659800000|2021-02-18 14:50:00|13566.3|13565.3|13559.7|13558.7|13574.4|13573.4|13555.4|13554.4|6820
1613660100000|2021-02-18 14:55:00|13559.4|13558.4|13570.8|13569.8|13586.1|13585.1|13547.2|13546.2|9350
1613660400000|2021-02-18 15:00:00|13571.3|13570.3|13548.2|13547.2|13573.4|13572.4|13548.2|13547.2|7237
1613660700000|2021-02-18 15:05:00|13548.4|13547.4|13514.2|13513.2|13550.6|13549.6|13506.4|13505.4|16088
1613661000000|2021-02-18 15:10:00|13517.1|13516.1|13523.9|13522.9|13535.9|13534.9|13503.9|13502.9|10549
1613661300000|2021-02-18 15:15:00|13524.2|13523.2|13505.1|13504.1|13527.2|13526.2|13494.3|13493.3|8473
1613661600000|2021-02-18 15:20:00|13506.2|13505.2|13487.1|13486.1|13512.7|13511.7|13477.7|13476.7|10454
1613661900000|2021-02-18 15:25:00|13486.9|13485.9|13500.2|13499.2|13500.2|13499.2|13475.4|13474.4|9983
1613662200000|2021-02-18 15:30:00|13499.9|13498.9|13499.9|13498.9|13502.7|13501.7|13473.2|13472.2|9406
1613662500000|2021-02-18 15:35:00|13498.7|13497.7|13516|13515|13521.3|13520.3|13496.4|13495.4|9661
1613662800000|2021-02-18 15:40:00|13515.8|13514.8|13524.2|13523.2|13528.7|13527.7|13508.6|13507.6|5982
1613663100000|2021-02-18 15:45:00|13524|13523|13534.3|13533.3|13542.3|13541.3|13514.3|13513.3|6676
1613663400000|2021-02-18 15:50:00|13533.7|13532.7|13545|13544|13545|13544|13525|13524|5777
1613663700000|2021-02-18 15:55:00|13545.3|13544.3|13536.3|13535.3|13550.9|13549.9|13528.9|13527.9|6433
1613664000000|2021-02-18 16:00:00|13535.5|13534.5|13537.7|13536.7|13544.3|13543.3|13522.5|13521.5|7132
1613664300000|2021-02-18 16:05:00|13538|13537|13532.9|13531.9|13549.5|13548.5|13524.8|13523.8|5864
1613664600000|2021-02-18 16:10:00|13533.5|13532.5|13543.8|13542.8|13545|13544|13523.3|13522.3|5137
1613664900000|2021-02-18 16:15:00|13543.5|13542.5|13572.8|13571.8|13579.3|13578.3|13542.5|13541.5|9786
1613665200000|2021-02-18 16:20:00|13572.5|13571.5|13567.3|13566.3|13576.8|13575.8|13566|13565|4545
1613665500000|2021-02-18 16:25:00|13567.9|13566.9|13554.4|13553.4|13577.3|13576.3|13553.8|13552.8|5679
1613665800000|2021-02-18 16:30:00|13554|13553|13560|13559|13564.4|13563.4|13546.3|13545.3|4679
1613666100000|2021-02-18 16:35:00|13559.5|13558.5|13536.5|13535.5|13568.8|13567.8|13536|13535|5491
1613666400000|2021-02-18 16:40:00|13537.8|13536.8|13541.8|13540.8|13543.5|13542.5|13532.8|13531.8|3939
1613666700000|2021-02-18 16:45:00|13541.3|13540.3|13530.5|13529.5|13541.5|13540.5|13525.9|13524.9|3584
1613667000000|2021-02-18 16:50:00|13530|13529|13540|13539|13541.4|13540.4|13525.5|13524.5|3562
1613667300000|2021-02-18 16:55:00|13540.5|13539.5|13540|13539|13545.3|13544.3|13527|13526|3864
1613667600000|2021-02-18 17:00:00|13539.9|13538.9|13514.9|13513.9|13540|13539|13514.5|13513.5|4910
1613667900000|2021-02-18 17:05:00|13514.3|13513.3|13519|13518|13519.5|13518.5|13504.3|13503.3|5575
1613668200000|2021-02-18 17:10:00|13519.4|13518.4|13527.5|13526.5|13533.4|13532.4|13512.5|13511.5|4277
1613668500000|2021-02-18 17:15:00|13526.8|13525.8|13547.2|13546.2|13547.4|13546.4|13520.8|13519.8|4006
1613668800000|2021-02-18 17:20:00|13547.3|13546.3|13559.5|13558.5|13562.8|13561.8|13544.5|13543.5|4626
1613669100000|2021-02-18 17:25:00|13559.4|13558.4|13569.5|13568.5|13569.8|13568.8|13557|13556|3850
1613669400000|2021-02-18 17:30:00|13568.3|13567.3|13557|13556|13568.4|13567.4|13555.3|13554.3|3228
1613669700000|2021-02-18 17:35:00|13559|13558|13560.8|13559.8|13563.5|13562.5|13556.4|13555.4|2082
1613670000000|2021-02-18 17:40:00|13560.7|13559.7|13561.8|13560.8|13565.7|13564.7|13559.4|13558.4|2310
1613670300000|2021-02-18 17:45:00|13560.8|13559.8|13567.8|13566.8|13575.7|13574.7|13560|13559|3866
1613670600000|2021-02-18 17:50:00|13567.7|13566.7|13554|13553|13568.3|13567.3|13549.8|13548.8|3164
1613670900000|2021-02-18 17:55:00|13553.8|13552.8|13564.8|13563.8|13571.8|13570.8|13552.7|13551.7|3119
1613671200000|2021-02-18 18:00:00|13564.5|13563.5|13554.5|13553.5|13566.7|13565.7|13546.3|13545.3|3567
1613671500000|2021-02-18 18:05:00|13555.1|13554.1|13560.5|13559.5|13563|13562|13549.7|13548.7|2446
1613671800000|2021-02-18 18:10:00|13560.7|13559.7|13557.7|13556.7|13564.8|13563.8|13550.2|13549.2|2465
1613672100000|2021-02-18 18:15:00|13557.8|13556.8|13579.7|13578.7|13588.7|13587.7|13557.1|13556.1|5768
1613672400000|2021-02-18 18:20:00|13579.8|13578.8|13600|13599|13604.3|13603.3|13578|13577|7705
1613672700000|2021-02-18 18:25:00|13600.1|13599.1|13604.3|13603.3|13610.7|13609.7|13595.7|13594.7|5010
1613673000000|2021-02-18 18:30:00|13605.2|13604.2|13612.2|13611.2|13614.7|13613.7|13605.1|13604.1|4059
1613673300000|2021-02-18 18:35:00|13612.1|13611.1|13610.7|13609.7|13618.1|13617.1|13603.5|13602.5|4290
1613673600000|2021-02-18 18:40:00|13611.5|13610.5|13604.2|13603.2|13612.3|13611.3|13599|13598|3064
1613673900000|2021-02-18 18:45:00|13604|13603|13608.5|13607.5|13612|13611|13602.2|13601.2|2426
1613674200000|2021-02-18 18:50:00|13608.6|13607.6|13607.3|13606.3|13616.2|13615.2|13605|13604|3258
1613674500000|2021-02-18 18:55:00|13607.2|13606.2|13604.6|13603.6|13614.1|13613.1|13603.6|13602.6|1955
1613674800000|2021-02-18 19:00:00|13604.5|13603.5|13626.5|13625.5|13629.2|13628.2|13602.8|13601.8|5424
1613675100000|2021-02-18 19:05:00|13626.2|13625.2|13621|13620|13632|13631|13619.5|13618.5|3763
1613675400000|2021-02-18 19:10:00|13622|13621|13627|13626|13628.8|13627.8|13617.5|13616.5|2762
1613675700000|2021-02-18 19:15:00|13627.1|13626.1|13622|13621|13631.6|13630.6|13619.1|13618.1|2648
1613676000000|2021-02-18 19:20:00|13622.2|13621.2|13622.7|13621.7|13629|13628|13619.2|13618.2|1935
1613676300000|2021-02-18 19:25:00|13622.6|13621.6|13618.3|13617.3|13626.5|13625.5|13614.5|13613.5|2620
1613676600000|2021-02-18 19:30:00|13618.5|13617.5|13631.5|13630.5|13633.2|13632.2|13618|13617|3788
1613676900000|2021-02-18 19:35:00|13630.6|13629.6|13625.7|13624.7|13630.7|13629.7|13624|13623|1888
1613677200000|2021-02-18 19:40:00|13625.8|13624.8|13617.2|13616.2|13626.7|13625.7|13616.7|13615.7|2400
1613677500000|2021-02-18 19:45:00|13617.1|13616.1|13617|13616|13626.7|13625.7|13617|13616|2211
1613677800000|2021-02-18 19:50:00|13616.8|13615.8|13619.7|13618.7|13620.5|13619.5|13614.1|13613.1|3922
1613678100000|2021-02-18 19:55:00|13619.5|13618.5|13647.5|13646.5|13652.2|13651.2|13618|13617|6706
1613678400000|2021-02-18 20:00:00|13647.2|13646.2|13654.5|13653.5|13658.5|13657.5|13640.7|13639.7|5254
1613678700000|2021-02-18 20:05:00|13654.6|13653.6|13666.2|13665.2|13667.3|13666.3|13652|13651|4939
1613679000000|2021-02-18 20:10:00|13666.5|13665.5|13665.8|13664.8|13669.3|13668.3|13661.3|13660.3|3887
1613679300000|2021-02-18 20:15:00|13666.1|13665.1|13659.1|13658.1|13669.3|13668.3|13656.7|13655.7|3191
1613679600000|2021-02-18 20:20:00|13659.2|13658.2|13656.7|13655.7|13661.6|13660.6|13654.2|13653.2|2964
1613679900000|2021-02-18 20:25:00|13656.8|13655.8|13657.2|13656.2|13665.8|13664.8|13656.6|13655.6|2694
1613680200000|2021-02-18 20:30:00|13656.6|13655.6|13657.7|13656.7|13673.7|13672.7|13656.6|13655.6|4833
1613680500000|2021-02-18 20:35:00|13658.3|13657.3|13664.1|13663.1|13669.6|13668.6|13658.1|13657.1|4091
1613680800000|2021-02-18 20:40:00|13664.8|13663.8|13661.2|13660.2|13665.5|13664.5|13658|13657|3933
1613681100000|2021-02-18 20:45:00|13659.7|13658.7|13643.9|13642.9|13667.4|13666.4|13641.2|13640.2|5286
1613681400000|2021-02-18 20:50:00|13651.5|13650.5|13639.9|13638.9|13655.7|13654.7|13633|13632|7924
1613681700000|2021-02-18 20:55:00|13640.4|13639.4|13641.7|13640.7|13645.3|13644.3|13630.9|13629.9|10151
1613682000000|2021-02-18 21:00:00|13641.5|13640.5|13644.5|13642.5|13652.9|13650.9|13641.5|13639.8|4432
1613682300000|2021-02-18 21:05:00|13644.7|13642.7|13650.5|13648.5|13650.7|13648.7|13643.5|13641.5|1111
1613682600000|2021-02-18 21:10:00|13650.7|13648.7|13643.5|13638.5|13650.7|13648.7|13640.8|13638|1307
1613682900000|2021-02-18 21:15:00|13642.3|13637.3|13642.8|13637.8|13645.9|13640.9|13641.7|13636.7|6
1613683200000|2021-02-18 21:20:00|13642.5|13637.5|13642.8|13637.8|13643.7|13638.7|13642.2|13637.2|0
1613683500000|2021-02-18 21:25:00|13642.6|13637.6|13642|13637|13643|13638|13640.5|13635.5|0
1613683800000|2021-02-18 21:30:00|13641|13640|13643.8|13641.8|13645|13643|13640.5|13638.5|332
1613684100000|2021-02-18 21:35:00|13644|13642|13644.8|13642.8|13644.8|13642.8|13642|13640|241
1613684400000|2021-02-18 21:40:00|13645|13643|13642.3|13640.3|13645.3|13643.3|13642.3|13640.3|125
1613684700000|2021-02-18 21:45:00|13642.8|13640.8|13643.8|13641.8|13644|13642|13641.8|13639.8|211
1613685000000|2021-02-18 21:50:00|13643.5|13641.5|13639.5|13637.5|13644|13642|13635.8|13633.8|211
1613685300000|2021-02-18 21:55:00|13636.8|13634.8|13644.7|13639.7|13644.8|13642|13635.5|13633.5|192
1613685600000|2021-02-18 22:00:00|13643|13638|13643.2|13638.2|13644.1|13639.1|13642.3|13637.3|0
1613685900000|2021-02-18 22:05:00|13643.3|13638.3|13644.1|13639.1|13644.1|13639.1|13642.6|13637.6|0
1613686200000|2021-02-18 22:10:00|13644.5|13639.5|13643.6|13638.6|13644.5|13639.5|13642.8|13637.8|0
1613686500000|2021-02-18 22:15:00|13643.4|13638.4|13642|13637|13643.8|13638.8|13642|13637|0
1613686800000|2021-02-18 22:20:00|13641.8|13636.8|13641.2|13636.2|13642.2|13637.2|13641.2|13636.2|0
1613687100000|2021-02-18 22:25:00|13640.1|13635.1|13640.8|13635.8|13641.8|13636.8|13639.9|13634.9|0
1613687400000|2021-02-18 22:30:00|13640.7|13635.7|13640.5|13635.5|13641.6|13636.6|13640.2|13635.2|0
1613687700000|2021-02-18 22:35:00|13640.4|13635.4|13641.2|13636.2|13641.4|13636.4|13639.7|13634.7|0
1613688000000|2021-02-18 22:40:00|13640.7|13635.7|13640.8|13635.8|13641.2|13636.2|13640.7|13635.7|0
1613688300000|2021-02-18 22:45:00|13640.7|13635.7|13642.1|13637.1|13642.3|13637.3|13640.5|13635.5|0
1613688600000|2021-02-18 22:50:00|13642.2|13637.2|13641.9|13636.9|13642.3|13637.3|13641.9|13636.9|0
1613688900000|2021-02-18 22:55:00|13642|13637|13640.8|13635.8|13642.5|13637.5|13640.8|13635.8|0
1613689200000|2021-02-18 23:00:00|13641.5|13639.5|13653.3|13651.3|13654.4|13652.4|13638.5|13636.5|549
1613689500000|2021-02-18 23:05:00|13653.2|13651.2|13656|13654|13657.8|13655.8|13652.7|13650.7|441
1613689800000|2021-02-18 23:10:00|13656.2|13654.2|13652.2|13650.2|13658|13656|13650.9|13648.9|192
1613690100000|2021-02-18 23:15:00|13652|13650|13654.7|13652.7|13659.4|13657.4|13651.8|13649.8|322
1613690400000|2021-02-18 23:20:00|13655.3|13653.3|13649.8|13647.8|13655.4|13653.4|13649.7|13647.7|191
1613690700000|2021-02-18 23:25:00|13649.9|13647.9|13653.7|13651.7|13654|13652|13648.9|13646.9|93
1613691000000|2021-02-18 23:30:00|13653.5|13651.5|13642.7|13640.7|13653.9|13651.9|13640.5|13638.5|326
1613691300000|2021-02-18 23:35:00|13642.4|13640.4|13634|13632|13642.7|13640.7|13633.2|13631.2|501
1613691600000|2021-02-18 23:40:00|13634.2|13632.2|13624.9|13622.9|13638.9|13636.9|13623.7|13621.7|533
1613691900000|2021-02-18 23:45:00|13625|13623|13620.8|13618.8|13626|13624|13616.5|13614.5|551
1613692200000|2021-02-18 23:50:00|13620.7|13618.7|13616.9|13614.9|13620.7|13618.7|13609.7|13607.7|651
1613692500000|2021-02-18 23:55:00|13616.8|13614.8|13619|13617|13620|13618|13614.5|13612.5|361
1613692800000|2021-02-19 00:00:00|13618.7|13616.7|13618.8|13616.8|13623.7|13621.7|13617.7|13615.7|408
1613693100000|2021-02-19 00:05:00|13618.7|13616.7|13618.5|13616.5|13621.7|13619.7|13614.7|13612.7|266
1613693400000|2021-02-19 00:10:00|13618.7|13616.7|13613.8|13611.8|13619.5|13617.5|13613.8|13611.8|201
1613693700000|2021-02-19 00:15:00|13613.9|13611.9|13619.8|13617.8|13621.4|13619.4|13611.4|13609.4|441
1613694000000|2021-02-19 00:20:00|13619.9|13617.9|13620.7|13618.7|13623.2|13621.2|13617.5|13615.5|835
1613694300000|2021-02-19 00:25:00|13620.5|13618.5|13614.5|13612.5|13620.7|13618.7|13613.4|13611.4|567
1613694600000|2021-02-19 00:30:00|13614.4|13612.4|13619|13617|13621|13619|13614.4|13612.4|181
1613694900000|2021-02-19 00:35:00|13619.2|13617.2|13619.8|13617.8|13622.5|13620.5|13618.3|13616.3|1121
1613695200000|2021-02-19 00:40:00|13619.7|13617.7|13622.8|13620.8|13623.9|13621.9|13615.2|13613.2|296
1613695500000|2021-02-19 00:45:00|13622.9|13620.9|13620.9|13618.9|13622.9|13620.9|13617.7|13615.7|186
1613695800000|2021-02-19 00:50:00|13621|13619|13619.5|13617.5|13621.4|13619.4|13616.4|13614.4|162
1613696100000|2021-02-19 00:55:00|13619.7|13617.7|13625.8|13623.8|13626.7|13624.7|13617.4|13615.4|347
1613696400000|2021-02-19 01:00:00|13625.9|13623.9|13641.3|13639.3|13645.2|13643.2|13625.9|13623.9|1091
1613696700000|2021-02-19 01:05:00|13641.4|13639.4|13633.7|13631.7|13643|13641|13632.2|13630.2|606
1613697000000|2021-02-19 01:10:00|13633.9|13631.9|13617.7|13615.7|13634.8|13632.8|13617.7|13615.7|885
1613697300000|2021-02-19 01:15:00|13617.9|13615.9|13620.7|13618.7|13623|13621|13614.2|13612.2|558
1613697600000|2021-02-19 01:20:00|13620.8|13618.8|13617.7|13615.7|13622.5|13620.5|13615.9|13613.9|274
1613697900000|2021-02-19 01:25:00|13617.8|13615.8|13598.4|13596.4|13620.2|13618.2|13596.7|13594.7|1162
1613698200000|2021-02-19 01:30:00|13598.7|13596.7|13564|13562|13598.9|13596.9|13559.9|13557.9|3304
1613698500000|2021-02-19 01:35:00|13564.2|13562.2|13576.4|13574.4|13577.7|13575.7|13560.4|13558.4|1119
1613698800000|2021-02-19 01:40:00|13576.5|13574.5|13574.4|13572.4|13578.7|13576.7|13570.8|13568.8|729
1613699100000|2021-02-19 01:45:00|13574.5|13572.5|13579.5|13577.5|13580.5|13578.5|13572.5|13570.5|845
1613699400000|2021-02-19 01:50:00|13579.4|13577.4|13583.2|13581.2|13585.2|13583.2|13577|13575|571
1613699700000|2021-02-19 01:55:00|13583|13581|13588.9|13586.9|13589|13587|13579.5|13577.5|456
1613700000000|2021-02-19 02:00:00|13589.2|13587.2|13586|13584|13590.3|13588.3|13581|13579|664
1613700300000|2021-02-19 02:05:00|13586.4|13584.4|13583.4|13581.4|13589.3|13587.3|13579.9|13577.9|357
1613700600000|2021-02-19 02:10:00|13583.5|13581.5|13580.8|13578.8|13584.4|13582.4|13576|13574|406
1613700900000|2021-02-19 02:15:00|13580.7|13578.7|13563.3|13561.3|13580.8|13578.8|13560.4|13558.4|888
1613701200000|2021-02-19 02:20:00|13563.8|13561.8|13562.9|13560.9|13568.2|13566.2|13559.5|13557.5|607
1613701500000|2021-02-19 02:25:00|13562.4|13560.4|13571.3|13569.3|13572.2|13570.2|13557.2|13555.2|731
1613701800000|2021-02-19 02:30:00|13571.2|13569.2|13567.2|13565.2|13574.3|13572.3|13564.8|13562.8|430
1613702100000|2021-02-19 02:35:00|13567.3|13565.3|13558.7|13556.7|13569.3|13567.3|13556.5|13554.5|494
1613702400000|2021-02-19 02:40:00|13558.5|13556.5|13566|13564|13567.2|13565.2|13557.2|13555.2|512
1613702700000|2021-02-19 02:45:00|13566.2|13564.2|13567.2|13565.2|13574.3|13572.3|13565|13563|389
1613703000000|2021-02-19 02:50:00|13567.3|13565.3|13555.3|13553.3|13569|13567|13554.7|13552.7|865
1613703300000|2021-02-19 02:55:00|13555.2|13553.2|13557.7|13555.7|13563.2|13561.2|13555.2|13553.2|447
1613703600000|2021-02-19 03:00:00|13557.5|13555.5|13559.7|13557.7|13564|13562|13554|13552|322
1613703900000|2021-02-19 03:05:00|13559.8|13557.8|13564.9|13562.9|13567.4|13565.4|13557.2|13555.2|303
1613704200000|2021-02-19 03:10:00|13565.3|13563.3|13570.7|13568.7|13570.7|13568.7|13563|13561|243
1613704500000|2021-02-19 03:15:00|13571.2|13569.2|13570|13568|13572.2|13570.2|13568.2|13566.2|295
1613704800000|2021-02-19 03:20:00|13570.2|13568.2|13568|13566|13571|13569|13565.2|13563.2|243
1613705100000|2021-02-19 03:25:00|13567.9|13565.9|13571|13569|13572.7|13570.7|13567.8|13565.8|223
1613705400000|2021-02-19 03:30:00|13570.9|13568.9|13571.2|13569.2|13572.7|13570.7|13566.4|13564.4|203
1613705700000|2021-02-19 03:35:00|13571|13569|13574.7|13572.7|13577.5|13575.5|13571|13569|338
1613706000000|2021-02-19 03:40:00|13574.5|13572.5|13577.9|13575.9|13577.9|13575.9|13571.2|13569.2|325
1613706300000|2021-02-19 03:45:00|13576.5|13574.5|13570.5|13568.5|13577.4|13575.4|13568.3|13566.3|382
1613706600000|2021-02-19 03:50:00|13570.7|13568.7|13573.5|13571.5|13574.8|13572.8|13569.5|13567.5|174
1613706900000|2021-02-19 03:55:00|13573.7|13571.7|13571.7|13569.7|13577.5|13575.5|13571.4|13569.4|198
1613707200000|2021-02-19 04:00:00|13571.5|13569.5|13572.8|13570.8|13574.9|13572.9|13571.5|13569.5|155
1613707500000|2021-02-19 04:05:00|13573|13571|13570.9|13568.9|13574|13572|13569|13567|157
1613707800000|2021-02-19 04:10:00|13571|13569|13567.7|13565.7|13574.5|13572.5|13566|13564|274
1613708100000|2021-02-19 04:15:00|13567.5|13565.5|13574.4|13572.4|13577|13575|13567.5|13565.5|191
1613708400000|2021-02-19 04:20:00|13574.3|13572.3|13578.9|13576.9|13579|13577|13573|13571|119
1613708700000|2021-02-19 04:25:00|13579.4|13577.4|13577|13575|13579.7|13577.7|13575.7|13573.7|210
1613709000000|2021-02-19 04:30:00|13577.2|13575.2|13578.3|13576.3|13580|13578|13576.8|13574.8|138
1613709300000|2021-02-19 04:35:00|13578.4|13576.4|13583|13581|13585.4|13583.4|13578.4|13576.4|320
1613709600000|2021-02-19 04:40:00|13583.2|13581.2|13586.3|13584.3|13587|13585|13582.9|13580.9|250
1613709900000|2021-02-19 04:45:00|13586.4|13584.4|13588.9|13586.9|13588.9|13586.9|13583.5|13581.5|363
1613710200000|2021-02-19 04:50:00|13589|13587|13583.2|13581.2|13589.5|13587.5|13581.4|13579.4|324
1613710500000|2021-02-19 04:55:00|13583|13581|13582.7|13580.7|13584.8|13582.8|13581.7|13579.7|121
1613710800000|2021-02-19 05:00:00|13582.4|13580.4|13587.9|13585.9|13593.9|13591.9|13582.4|13580.4|394
1613711100000|2021-02-19 05:05:00|13587.8|13585.8|13591.7|13589.7|13594.4|13592.4|13584.9|13582.9|199
1613711400000|2021-02-19 05:10:00|13591.5|13589.5|13607|13605|13607.5|13605.5|13591.5|13589.5|920
1613711700000|2021-02-19 05:15:00|13607.2|13605.2|13601.8|13599.8|13608.7|13606.7|13601.3|13599.3|294
1613712000000|2021-02-19 05:20:00|13601.9|13599.9|13603|13601|13603.9|13601.9|13599.8|13597.8|236
1613712300000|2021-02-19 05:25:00|13602.9|13600.9|13595.8|13593.8|13602.9|13600.9|13595.7|13593.7|220
1613712600000|2021-02-19 05:30:00|13595.7|13593.7|13603.4|13601.4|13603.9|13601.9|13594|13592|303
1613712900000|2021-02-19 05:35:00|13603.2|13601.2|13609.2|13607.2|13611.8|13609.8|13600.8|13598.8|371
1613713200000|2021-02-19 05:40:00|13609.3|13607.3|13609.9|13607.9|13611|13609|13605.5|13603.5|257
1613713500000|2021-02-19 05:45:00|13610|13608|13615.3|13613.3|13616|13614|13607.4|13605.4|366
1613713800000|2021-02-19 05:50:00|13615.2|13613.2|13616.9|13614.9|13620.8|13618.8|13614.9|13612.9|397
1613714100000|2021-02-19 05:55:00|13617.2|13615.2|13619.8|13617.8|13622.7|13620.7|13614.5|13612.5|240
1613714400000|2021-02-19 06:00:00|13619.5|13617.5|13621.4|13619.4|13621.4|13619.4|13613.3|13611.3|375
1613714700000|2021-02-19 06:05:00|13621.3|13619.3|13620.5|13618.5|13623.8|13621.8|13619.2|13617.2|241
1613715000000|2021-02-19 06:10:00|13620.2|13618.2|13621.8|13619.8|13622.7|13620.7|13619|13617|193
1613715300000|2021-02-19 06:15:00|13621.9|13619.9|13633.5|13631.5|13636.2|13634.2|13621.9|13619.9|896
1613715600000|2021-02-19 06:20:00|13633.7|13631.7|13630.7|13628.7|13633.7|13631.7|13628.8|13626.8|364
1613715900000|2021-02-19 06:25:00|13630.4|13628.4|13624|13622|13631|13629|13621.4|13619.4|368
1613716200000|2021-02-19 06:30:00|13624.3|13622.3|13622.9|13620.9|13625.9|13623.9|13620.4|13618.4|235
1613716500000|2021-02-19 06:35:00|13622.8|13620.8|13622|13620|13625.7|13623.7|13618.7|13616.7|318
1613716800000|2021-02-19 06:40:00|13621.4|13619.4|13627.4|13625.4|13628.2|13626.2|13620.2|13618.2|227
1613717100000|2021-02-19 06:45:00|13627.5|13625.5|13628.4|13626.4|13630.7|13628.7|13626.3|13624.3|193
1613717400000|2021-02-19 06:50:00|13628.7|13626.7|13630.2|13628.2|13630.7|13628.7|13624.9|13622.9|324
1613717700000|2021-02-19 06:55:00|13630|13628|13632.5|13630.5|13634|13632|13628.2|13626.2|183
1613718000000|2021-02-19 07:00:00|13632.7|13630.7|13630.3|13628.3|13633.7|13631.7|13628.9|13626.9|205
1613718300000|2021-02-19 07:05:00|13630.2|13628.2|13618.5|13616.5|13632.8|13630.8|13617.7|13615.7|666
1613718600000|2021-02-19 07:10:00|13618.4|13616.4|13623.9|13621.9|13624.8|13622.8|13617.4|13615.4|319
1613718900000|2021-02-19 07:15:00|13624|13622|13623.2|13621.2|13628.9|13626.9|13621.5|13619.5|366
1613719200000|2021-02-19 07:20:00|13623.3|13621.3|13621|13619|13623.8|13621.8|13619.5|13617.5|180
1613719500000|2021-02-19 07:25:00|13621.2|13619.2|13622|13620|13625.2|13623.2|13619.9|13617.9|168
1613719800000|2021-02-19 07:30:00|13622.2|13620.2|13616|13614|13623.3|13621.3|13614.4|13612.4|463
1613720100000|2021-02-19 07:35:00|13616.2|13614.2|13627.3|13625.3|13628|13626|13614.9|13612.9|445
1613720400000|2021-02-19 07:40:00|13627|13625|13627.3|13625.3|13638.8|13636.8|13624.8|13622.8|838
1613720700000|2021-02-19 07:45:00|13627.4|13625.4|13621|13619|13629|13627|13621|13619|530
1613721000000|2021-02-19 07:50:00|13620.9|13618.9|13631.7|13629.7|13632.9|13630.9|13619.3|13617.3|323
1613721300000|2021-02-19 07:55:00|13631.8|13629.8|13630.7|13628.7|13633.9|13631.9|13629.3|13627.3|237
1613721600000|2021-02-19 08:00:00|13630.9|13628.9|13635.4|13633.4|13647|13645|13628.5|13626.5|1210
1613721900000|2021-02-19 08:05:00|13635.3|13633.3|13643.8|13641.8|13647.9|13645.9|13633.7|13631.7|766
1613722200000|2021-02-19 08:10:00|13643.7|13641.7|13641.2|13639.2|13650.3|13648.3|13640.2|13638.2|679
1613722500000|2021-02-19 08:15:00|13647.2|13645.2|13637|13635|13648.5|13646.5|13635|13633|719
1613722800000|2021-02-19 08:20:00|13637.2|13635.2|13636.4|13634.4|13642|13640|13635|13633|405
1613723100000|2021-02-19 08:25:00|13636.5|13634.5|13638.2|13636.2|13639.9|13637.9|13636.3|13634.3|143
1613723400000|2021-02-19 08:30:00|13644.2|13642.2|13645.5|13643.5|13651.9|13649.9|13639.3|13637.3|906
1613723700000|2021-02-19 08:35:00|13644.5|13642.5|13641.8|13639.8|13649.4|13647.4|13640.4|13638.4|952
1613724000000|2021-02-19 08:40:00|13641.5|13639.5|13633.9|13631.9|13647|13645|13633.5|13631.5|650
1613724300000|2021-02-19 08:45:00|13634|13632|13626.5|13624.5|13635|13633|13622.8|13620.8|831
1613724600000|2021-02-19 08:50:00|13626.7|13624.7|13640.3|13638.3|13640.8|13638.8|13626.7|13624.7|583
1613724900000|2021-02-19 08:55:00|13640.5|13638.5|13655.4|13653.4|13659.9|13657.9|13640.5|13638.5|1456
1613725200000|2021-02-19 09:00:00|13655.2|13653.2|13650.3|13648.3|13655.8|13653.8|13646.4|13644.4|837
1613725500000|2021-02-19 09:05:00|13650.4|13648.4|13650.3|13648.3|13654.5|13652.5|13645.7|13643.7|590
1613725800000|2021-02-19 09:10:00|13650|13648|13657.8|13655.8|13660.5|13658.5|13648.2|13646.2|803
1613726100000|2021-02-19 09:15:00|13657|13655|13664.5|13662.5|13665.8|13663.8|13654.7|13652.7|912
1613726400000|2021-02-19 09:20:00|13664.7|13662.7|13666.2|13664.2|13669.3|13667.3|13663.2|13661.2|699
1613726700000|2021-02-19 09:25:00|13666|13664|13663.5|13661.5|13666.5|13664.5|13661.4|13659.4|454
1613727000000|2021-02-19 09:30:00|13664|13662|13674.2|13672.2|13674.2|13672.2|13663.3|13661.3|750
1613727300000|2021-02-19 09:35:00|13674.5|13672.5|13687.7|13685.7|13688.7|13686.7|13673|13671|1309
1613727600000|2021-02-19 09:40:00|13687.8|13685.8|13688.4|13686.4|13692.8|13690.8|13679.4|13677.4|1367
1613727900000|2021-02-19 09:45:00|13688.3|13686.3|13679.9|13677.9|13690.3|13688.3|13677.4|13675.4|915
1613728200000|2021-02-19 09:50:00|13679.8|13677.8|13679|13677|13682.4|13680.4|13676.8|13674.8|441
1613728500000|2021-02-19 09:55:00|13678.9|13676.9|13675.9|13673.9|13679.7|13677.7|13672|13670|630
1613728800000|2021-02-19 10:00:00|13676|13674|13681.8|13679.8|13683.7|13681.7|13675.4|13673.4|513
1613729100000|2021-02-19 10:05:00|13681.9|13679.9|13689.7|13687.7|13689.9|13687.9|13681.7|13679.7|469
1613729400000|2021-02-19 10:10:00|13689.9|13687.9|13692|13690|13693.8|13691.8|13659.5|13657.5|3067
1613729700000|2021-02-19 10:15:00|13691.9|13689.9|13689.2|13687.2|13695.5|13693.5|13687|13685|979
1613730000000|2021-02-19 10:20:00|13689.3|13687.3|13689.5|13687.5|13694.3|13692.3|13686.5|13684.5|486
1613730300000|2021-02-19 10:25:00|13689.4|13687.4|13686.7|13684.7|13692.3|13690.3|13682.4|13680.4|351
1613730600000|2021-02-19 10:30:00|13686.8|13684.8|13682.2|13680.2|13687.3|13685.3|13680.8|13678.8|352
1613730900000|2021-02-19 10:35:00|13682.7|13680.7|13686.2|13684.2|13686.9|13684.9|13680.4|13678.4|275
1613731200000|2021-02-19 10:40:00|13686|13684|13687.5|13685.5|13688.8|13686.8|13684.5|13682.5|252
1613731500000|2021-02-19 10:45:00|13687.7|13685.7|13690.4|13688.4|13691.2|13689.2|13686|13684|451
1613731800000|2021-02-19 10:50:00|13690.3|13688.3|13688|13686|13690.4|13688.4|13686.3|13684.3|405
1613732100000|2021-02-19 10:55:00|13687.8|13685.8|13694.2|13692.2|13694.9|13692.9|13687.2|13685.2|510
1613732400000|2021-02-19 11:00:00|13694.8|13692.8|13687.2|13685.2|13697.9|13695.9|13684.9|13682.9|722
1613732700000|2021-02-19 11:05:00|13687|13685|13683.2|13681.2|13687|13685|13680.5|13678.5|549
1613733000000|2021-02-19 11:10:00|13683|13681|13676.8|13674.8|13683.2|13681.2|13676.4|13674.4|661
1613733300000|2021-02-19 11:15:00|13676.9|13674.9|13677.3|13675.3|13680.5|13678.5|13675.2|13673.2|632
1613733600000|2021-02-19 11:20:00|13677.4|13675.4|13687.7|13685.7|13687.8|13685.8|13677.2|13675.2|487
1613733900000|2021-02-19 11:25:00|13687.5|13685.5|13686|13684|13689.3|13687.3|13683.2|13681.2|335
1613734200000|2021-02-19 11:30:00|13686.2|13684.2|13680|13678|13688.5|13686.5|13678.4|13676.4|414
1613734500000|2021-02-19 11:35:00|13679.9|13677.9|13683|13681|13685.3|13683.3|13679.9|13677.9|420
1613734800000|2021-02-19 11:40:00|13682.9|13680.9|13685.3|13683.3|13686.3|13684.3|13681|13679|260
1613735100000|2021-02-19 11:45:00|13685.2|13683.2|13684.8|13682.8|13689|13687|13681.8|13679.8|416
1613735400000|2021-02-19 11:50:00|13684.7|13682.7|13681|13679|13686|13684|13680.4|13678.4|218
1613735700000|2021-02-19 11:55:00|13680.9|13678.9|13679.8|13677.8|13683|13681|13676|13674|485
1613736000000|2021-02-19 12:00:00|13679.7|13677.7|13688.9|13686.9|13690.5|13688.5|13679.7|13677.7|604
1613736300000|2021-02-19 12:05:00|13688.5|13686.5|13692.8|13690.8|13693.9|13691.9|13688.4|13686.4|416
1613736600000|2021-02-19 12:10:00|13692.9|13690.9|13694.3|13692.3|13694.7|13692.7|13691.4|13689.4|308
1613736900000|2021-02-19 12:15:00|13694.2|13692.2|13696|13694|13696.3|13694.3|13692.2|13690.2|394
1613737200000|2021-02-19 12:20:00|13696.5|13694.5|13705.8|13703.8|13708.8|13706.8|13693.9|13691.9|1369
1613737500000|2021-02-19 12:25:00|13705.9|13703.9|13711.2|13709.2|13712|13710|13705.5|13703.5|846
1613737800000|2021-02-19 12:30:00|13711.9|13709.9|13714.3|13712.3|13716.5|13714.5|13702.5|13700.5|1818
1613738100000|2021-02-19 12:35:00|13714.8|13712.8|13710.3|13708.3|13717.8|13715.8|13709.3|13707.3|723
1613738400000|2021-02-19 12:40:00|13710.4|13708.4|13706.2|13704.2|13711.3|13709.3|13706.2|13704.2|539
1613738700000|2021-02-19 12:45:00|13706.4|13704.4|13707.2|13705.2|13709|13707|13705.7|13703.7|260
1613739000000|2021-02-19 12:50:00|13707.4|13705.4|13707.9|13705.9|13711.8|13709.8|13706.2|13704.2|497
1613739300000|2021-02-19 12:55:00|13708|13706|13709.7|13707.7|13710.2|13708.2|13706.3|13704.3|351
1613739600000|2021-02-19 13:00:00|13709.5|13707.5|13713.3|13711.3|13714|13712|13708.9|13706.9|713
1613739900000|2021-02-19 13:05:00|13713.2|13711.2|13716.9|13714.9|13719.4|13717.4|13713.2|13711.2|723
1613740200000|2021-02-19 13:10:00|13716.8|13714.8|13716.8|13714.8|13720.8|13718.8|13714.8|13712.8|607
1613740500000|2021-02-19 13:15:00|13716.9|13714.9|13712.8|13710.8|13719.2|13717.2|13712|13710|806
1613740800000|2021-02-19 13:20:00|13712.7|13710.7|13716.8|13714.8|13717.2|13715.2|13712.5|13710.5|603
1613741100000|2021-02-19 13:25:00|13716.7|13714.7|13723.8|13721.8|13724|13722|13715.8|13713.8|1041
1613741400000|2021-02-19 13:30:00|13724.2|13722.2|13725.8|13723.8|13728.3|13726.3|13718|13716|1362
1613741700000|2021-02-19 13:35:00|13725.4|13723.4|13717.7|13715.7|13728|13726|13715.5|13713.5|1414
1613742000000|2021-02-19 13:40:00|13717.8|13715.8|13717.5|13715.5|13721|13719|13716.5|13714.5|802
1613742300000|2021-02-19 13:45:00|13717.7|13715.7|13727.8|13725.8|13732|13730|13717.7|13715.7|1534
1613742600000|2021-02-19 13:50:00|13727.7|13725.7|13725.5|13723.5|13728|13726|13723.8|13721.8|785
1613742900000|2021-02-19 13:55:00|13725.7|13723.7|13729.5|13727.5|13730.7|13728.7|13724.8|13722.8|646
1613743200000|2021-02-19 14:00:00|13729.3|13727.3|13712.5|13710.5|13729.7|13727.7|13711.4|13709.4|1611
1613743500000|2021-02-19 14:05:00|13714.7|13712.7|13709.8|13707.8|13718.9|13716.9|13705.8|13703.8|1488
1613743800000|2021-02-19 14:10:00|13709.9|13707.9|13709|13707|13712|13710|13706.7|13704.7|993
1613744100000|2021-02-19 14:15:00|13708.9|13706.9|13708|13706|13712.5|13710.5|13707.4|13705.4|783
1613744400000|2021-02-19 14:20:00|13708.9|13706.9|13715.2|13713.2|13716.8|13714.8|13707.3|13705.3|1313
1613744700000|2021-02-19 14:25:00|13714.8|13712.8|13700.9|13698.9|13722.7|13720.7|13697.2|13695.2|5068
1613745000000|2021-02-19 14:30:00|13700.4|13699.4|13677|13676|13701.9|13700.9|13666.8|13665.8|17214
1613745300000|2021-02-19 14:35:00|13677.3|13676.3|13666.5|13665.5|13677.3|13676.3|13651.3|13650.3|13463
1613745600000|2021-02-19 14:40:00|13667.3|13666.3|13672|13671|13678.3|13677.3|13656|13655|8618
1613745900000|2021-02-19 14:45:00|13669.5|13668.5|13650.8|13649.8|13671.9|13670.9|13645.3|13644.3|8844
1613746200000|2021-02-19 14:50:00|13651.2|13650.2|13664.8|13663.8|13668.5|13667.5|13645.3|13644.3|6539
1613746500000|2021-02-19 14:55:00|13666.3|13665.3|13674.2|13673.2|13678.5|13677.5|13659.5|13658.5|5450
1613746800000|2021-02-19 15:00:00|13674.4|13673.4|13668.4|13667.4|13679.8|13678.8|13660.8|13659.8|6617
1613747100000|2021-02-19 15:05:00|13669|13668|13660.7|13659.7|13679.2|13678.2|13654.4|13653.4|6310
1613747400000|2021-02-19 15:10:00|13660.8|13659.8|13648.8|13647.8|13667.5|13666.5|13636.3|13635.3|8060
1613747700000|2021-02-19 15:15:00|13649|13648|13643|13642|13656.7|13655.7|13640.3|13639.3|5778
1613748000000|2021-02-19 15:20:00|13642.5|13641.5|13663.8|13662.8|13666|13665|13632.8|13631.8|7683
1613748300000|2021-02-19 15:25:00|13663.2|13662.2|13657.5|13656.5|13668.5|13667.5|13650.9|13649.9|6324
1613748600000|2021-02-19 15:30:00|13657.8|13656.8|13654.5|13653.5|13667.5|13666.5|13643.8|13642.8|5742
1613748900000|2021-02-19 15:35:00|13654.3|13653.3|13668.9|13667.9|13670.8|13669.8|13654|13653|4353
1613749200000|2021-02-19 15:40:00|13669.3|13668.3|13669.2|13668.2|13681.5|13680.5|13665.5|13664.5|6334
1613749500000|2021-02-19 15:45:00|13669|13668|13665.9|13664.9|13672.9|13671.9|13663|13662|3394
1613749800000|2021-02-19 15:50:00|13665.5|13664.5|13670.8|13669.8|13676.8|13675.8|13663.3|13662.3|3083
1613750100000|2021-02-19 15:55:00|13670.9|13669.9|13679.4|13678.4|13683.9|13682.9|13668.5|13667.5|4109
1613750400000|2021-02-19 16:00:00|13679.3|13678.3|13689.8|13688.8|13692.2|13691.2|13676.5|13675.5|5115
1613750700000|2021-02-19 16:05:00|13689.5|13688.5|13690.8|13689.8|13694.8|13693.8|13683.9|13682.9|3700
1613751000000|2021-02-19 16:10:00|13690.7|13689.7|13677.7|13676.7|13691.8|13690.8|13677.3|13676.3|4006
1613751300000|2021-02-19 16:15:00|13677.8|13676.8|13676.5|13675.5|13680.8|13679.8|13665.9|13664.9|4579
1613751600000|2021-02-19 16:20:00|13676.7|13675.7|13690.5|13689.5|13690.8|13689.8|13676.7|13675.7|4177
1613751900000|2021-02-19 16:25:00|13690.7|13689.7|13695.5|13694.5|13700|13699|13690.2|13689.2|3621
1613752200000|2021-02-19 16:30:00|13695.7|13694.7|13693.5|13692.5|13702.4|13701.4|13692.8|13691.8|3738
1613752500000|2021-02-19 16:35:00|13693.4|13692.4|13696.4|13695.4|13700|13699|13692.5|13691.5|2728
1613752800000|2021-02-19 16:40:00|13696.5|13695.5|13693.8|13692.8|13698.5|13697.5|13689.3|13688.3|3031
1613753100000|2021-02-19 16:45:00|13693.5|13692.5|13680.4|13679.4|13698.4|13697.4|13679.3|13678.3|4316
1613753400000|2021-02-19 16:50:00|13680.5|13679.5|13678.5|13677.5|13685.9|13684.9|13673|13672|4530
1613753700000|2021-02-19 16:55:00|13678.7|13677.7|13666.8|13665.8|13682.7|13681.7|13665.9|13664.9|4405
1613754000000|2021-02-19 17:00:00|13666.9|13665.9|13671.2|13670.2|13673.3|13672.3|13658.5|13657.5|4431
1613754300000|2021-02-19 17:05:00|13671.3|13670.3|13656.3|13655.3|13671.9|13670.9|13648.9|13647.9|4966
1613754600000|2021-02-19 17:10:00|13657.2|13656.2|13656.5|13655.5|13661.5|13660.5|13647.5|13646.5|4483
1613754900000|2021-02-19 17:15:00|13656.4|13655.4|13633.4|13632.4|13662.4|13661.4|13633.4|13632.4|4765
1613755200000|2021-02-19 17:20:00|13633.2|13632.2|13615.8|13614.8|13641.5|13640.5|13614.2|13613.2|8258
1613755500000|2021-02-19 17:25:00|13615.5|13614.5|13618.2|13617.2|13626.3|13625.3|13613|13612|5641
1613755800000|2021-02-19 17:30:00|13618.3|13617.3|13594.9|13593.9|13624.3|13623.3|13594.3|13593.3|7765
1613756100000|2021-02-19 17:35:00|13594.8|13593.8|13591|13590|13602.2|13601.2|13583.3|13582.3|7207
1613756400000|2021-02-19 17:40:00|13590.9|13589.9|13599|13598|13600.5|13599.5|13575.8|13574.8|6980
1613756700000|2021-02-19 17:45:00|13598.2|13597.2|13588.5|13587.5|13604|13603|13587.4|13586.4|5358
1613757000000|2021-02-19 17:50:00|13588.3|13587.3|13571.3|13570.3|13594|13593|13564.8|13563.8|7726
1613757300000|2021-02-19 17:55:00|13571.8|13570.8|13589.1|13588.1|13591|13590|13561.1|13560.1|6000
1613757600000|2021-02-19 18:00:00|13588.5|13587.5|13582.1|13581.1|13594.8|13593.8|13574.5|13573.5|4280
1613757900000|2021-02-19 18:05:00|13581.8|13580.8|13546.5|13545.5|13587|13586|13546.5|13545.5|6662
1613758200000|2021-02-19 18:10:00|13546.3|13545.3|13558.8|13557.8|13570.1|13569.1|13541.3|13540.3|6310
1613758500000|2021-02-19 18:15:00|13558.5|13557.5|13559.1|13558.1|13576.4|13575.4|13551.8|13550.8|5250
1613758800000|2021-02-19 18:20:00|13559.3|13558.3|13582.5|13581.5|13582.5|13581.5|13556.5|13555.5|4700
1613759100000|2021-02-19 18:25:00|13582|13581|13577.3|13576.3|13588.5|13587.5|13574.4|13573.4|3117
1613759400000|2021-02-19 18:30:00|13576.8|13575.8|13566.8|13565.8|13583.5|13582.5|13557.3|13556.3|3907
1613759700000|2021-02-19 18:35:00|13566.9|13565.9|13587.3|13586.3|13590.1|13589.1|13563.8|13562.8|4238
1613760000000|2021-02-19 18:40:00|13587.1|13586.1|13600.6|13599.6|13602.5|13601.5|13586|13585|3500
1613760300000|2021-02-19 18:45:00|13600.3|13599.3|13593.6|13592.6|13601.3|13600.3|13590.3|13589.3|2465
1613760600000|2021-02-19 18:50:00|13593.8|13592.8|13595.3|13594.3|13597.9|13596.9|13581.5|13580.5|3999
1613760900000|2021-02-19 18:55:00|13595.6|13594.6|13596|13595|13598.9|13597.9|13589|13588|2282
1613761200000|2021-02-19 19:00:00|13596.5|13595.5|13596.6|13595.6|13605|13604|13595.8|13594.8|3155
1613761500000|2021-02-19 19:05:00|13596.8|13595.8|13597|13596|13611.1|13610.1|13591.6|13590.6|3625
1613761800000|2021-02-19 19:10:00|13597.3|13596.3|13592.3|13591.3|13601.8|13600.8|13589.9|13588.9|2266
1613762100000|2021-02-19 19:15:00|13592.1|13591.1|13599.3|13598.3|13608.4|13607.4|13586.3|13585.3|3636
1613762400000|2021-02-19 19:20:00|13599.5|13598.5|13575.3|13574.3|13600.3|13599.3|13572|13571|4577
1613762700000|2021-02-19 19:25:00|13575.5|13574.5|13563.3|13562.3|13578.3|13577.3|13559|13558|5370
1613763000000|2021-02-19 19:30:00|13563.4|13562.4|13567.8|13566.8|13575.3|13574.3|13562.6|13561.6|4364
1613763300000|2021-02-19 19:35:00|13567.6|13566.6|13564.5|13563.5|13572.3|13571.3|13562.9|13561.9|2282
1613763600000|2021-02-19 19:40:00|13564.8|13563.8|13574.9|13573.9|13577.3|13576.3|13559.5|13558.5|3352
1613763900000|2021-02-19 19:45:00|13575|13574|13575.3|13574.3|13585.9|13584.9|13569|13568|4524
1613764200000|2021-02-19 19:50:00|13575.4|13574.4|13576.5|13575.5|13578.8|13577.8|13567.3|13566.3|2494
1613764500000|2021-02-19 19:55:00|13576.8|13575.8|13596.3|13595.3|13597.1|13596.1|13576.8|13575.8|3242
1613764800000|2021-02-19 20:00:00|13596|13595|13595.9|13594.9|13604.8|13603.8|13587|13586|4172
1613765100000|2021-02-19 20:05:00|13596.3|13595.3|13588.6|13587.6|13598.1|13597.1|13586.3|13585.3|2326
1613765400000|2021-02-19 20:10:00|13589|13588|13600.1|13599.1|13616.3|13615.3|13588.8|13587.8|5692
1613765700000|2021-02-19 20:15:00|13599.8|13598.8|13607.5|13606.5|13609.3|13608.3|13593.8|13592.8|3207
1613766000000|2021-02-19 20:20:00|13606.3|13605.3|13597.8|13596.8|13607.7|13606.7|13593.2|13592.2|2862
1613766300000|2021-02-19 20:25:00|13598.1|13597.1|13601.1|13600.1|13604.3|13603.3|13589.1|13588.1|3422
1613766600000|2021-02-19 20:30:00|13600.8|13599.8|13593.6|13592.6|13609.6|13608.6|13593.6|13592.6|4247
1613766900000|2021-02-19 20:35:00|13593.4|13592.4|13607.1|13606.1|13609.6|13608.6|13592.8|13591.8|3314
1613767200000|2021-02-19 20:40:00|13607.3|13606.3|13585.1|13584.1|13609.1|13608.1|13585.1|13584.1|4387
1613767500000|2021-02-19 20:45:00|13585.6|13584.6|13594.6|13593.6|13605.6|13604.6|13584.3|13583.3|4864
1613767800000|2021-02-19 20:50:00|13594.8|13593.8|13578.6|13577.6|13596.8|13595.8|13575.1|13574.1|7442
1613768100000|2021-02-19 20:55:00|13579.8|13578.8|13584.2|13583.2|13585.6|13584.6|13566.8|13565.8|11251
1613768400000|2021-02-19 21:00:00|13584.7|13582.7|13581.9|13579.9|13590.2|13588.2|13574.7|13572.7|5362
1613768700000|2021-02-19 21:05:00|13582.1|13580.1|13570.8|13568.8|13583.3|13581.3|13568.3|13566.3|3043
1613769000000|2021-02-19 21:10:00|13571.1|13569.1|13578.8|13573.8|13584.6|13582.6|13569.7|13567.7|2797
1613769300000|2021-02-19 21:15:00|13578.4|13573.4|13580.2|13575.2|13581|13576|13577.7|13572.7|2
1613769600000|2021-02-19 21:20:00|13580.3|13575.3|13581.4|13576.4|13581.9|13576.9|13580.1|13575.1|0
1613769900000|2021-02-19 21:25:00|13581.3|13576.3|13580.5|13575.5|13581.7|13576.7|13579.8|13574.8|0
1613770200000|2021-02-19 21:30:00|13576.3|13574.3|13578.8|13576.8|13580.1|13578.1|13570.6|13568.6|399
1613770500000|2021-02-19 21:35:00|13579.1|13577.1|13581.8|13579.8|13584.6|13582.6|13576.8|13574.8|403
1613770800000|2021-02-19 21:40:00|13581.1|13579.1|13581.3|13579.3|13583.8|13581.8|13577.3|13575.3|387
1613771100000|2021-02-19 21:45:00|13582.1|13580.1|13578.3|13576.3|13583.3|13581.3|13578.3|13576.3|223
1613771400000|2021-02-19 21:50:00|13577.8|13575.8|13578.6|13576.6|13579.3|13577.3|13575.3|13573.3|224
1613771700000|2021-02-19 21:55:00|13578.8|13576.8|13579.4|13574.4|13580.3|13578.3|13575.6|13573.6|346
1613948400000|2021-02-21 23:00:00|13599.8|13597.8|13619.3|13617.3|13622.8|13620.8|13596.8|13594.8|1237
1613948700000|2021-02-21 23:05:00|13619.6|13617.6|13616.1|13614.1|13622.3|13620.3|13607.8|13605.8|585
1613949000000|2021-02-21 23:10:00|13615.9|13613.9|13599.1|13597.1|13616.2|13614.2|13595.7|13593.7|647
1613949300000|2021-02-21 23:15:00|13599.7|13597.7|13577.3|13575.3|13602.2|13600.2|13573.1|13571.1|1357
1613949600000|2021-02-21 23:20:00|13576.7|13574.7|13576.4|13574.4|13582.7|13580.7|13575.1|13573.1|506
1613949900000|2021-02-21 23:25:00|13576.1|13574.1|13559.8|13557.8|13576.2|13574.2|13553.7|13551.7|1339
1613950200000|2021-02-21 23:30:00|13560.7|13558.7|13574.2|13572.2|13576.8|13574.8|13560.6|13558.6|614
1613950500000|2021-02-21 23:35:00|13574.3|13572.3|13574.8|13572.8|13576.7|13574.7|13569.3|13567.3|429
1613950800000|2021-02-21 23:40:00|13574.9|13572.9|13571.4|13569.4|13575.8|13573.8|13568.2|13566.2|224
1613951100000|2021-02-21 23:45:00|13570.9|13568.9|13587.8|13585.8|13591.2|13589.2|13570.6|13568.6|746
1613951400000|2021-02-21 23:50:00|13587.7|13585.7|13586.7|13584.7|13592.9|13590.9|13586.2|13584.2|375
1613951700000|2021-02-21 23:55:00|13586.3|13584.3|13596.9|13594.9|13598.4|13596.4|13583.7|13581.7|698
1613952000000|2021-02-22 00:00:00|13597.1|13595.1|13603.7|13601.7|13607.6|13605.6|13596.7|13594.7|835
1613952300000|2021-02-22 00:05:00|13603.4|13601.4|13595.9|13593.9|13604.7|13602.7|13591.3|13589.3|471
1613952600000|2021-02-22 00:10:00|13595.7|13593.7|13605.7|13603.7|13606.3|13604.3|13595.4|13593.4|502
1613952900000|2021-02-22 00:15:00|13605.8|13603.8|13610.4|13608.4|13612.2|13610.2|13600.2|13598.2|537
1613953200000|2021-02-22 00:20:00|13610.6|13608.6|13605.6|13603.6|13611.1|13609.1|13603.1|13601.1|370
1613953500000|2021-02-22 00:25:00|13606.6|13604.6|13607.2|13605.2|13611.7|13609.7|13601.2|13599.2|508
1613953800000|2021-02-22 00:30:00|13607.1|13605.1|13614.4|13612.4|13619.2|13617.2|13603.2|13601.2|638
1613954100000|2021-02-22 00:35:00|13614.1|13612.1|13613.8|13611.8|13616.8|13614.8|13611.7|13609.7|372
1613954400000|2021-02-22 00:40:00|13613.9|13611.9|13612.2|13610.2|13614.1|13612.1|13608.1|13606.1|373
1613954700000|2021-02-22 00:45:00|13612.1|13610.1|13609.1|13607.1|13616.7|13614.7|13607.7|13605.7|440
1613955000000|2021-02-22 00:50:00|13608.9|13606.9|13610.6|13608.6|13612.4|13610.4|13606.3|13604.3|237
1613955300000|2021-02-22 00:55:00|13610.4|13608.4|13611.2|13609.2|13615.1|13613.1|13609.9|13607.9|231
1613955600000|2021-02-22 01:00:00|13611.4|13609.4|13623.9|13621.9|13624.6|13622.6|13610.4|13608.4|998
1613955900000|2021-02-22 01:05:00|13624.1|13622.1|13619.9|13617.9|13627.7|13625.7|13616.2|13614.2|791
1613956200000|2021-02-22 01:10:00|13619.8|13617.8|13619.8|13617.8|13624.3|13622.3|13618.2|13616.2|463
1613956500000|2021-02-22 01:15:00|13621.3|13619.3|13627.2|13625.2|13628.1|13626.1|13621.1|13619.1|551
1613956800000|2021-02-22 01:20:00|13627.7|13625.7|13631.6|13629.6|13633.9|13631.9|13626.9|13624.9|1032
1613957100000|2021-02-22 01:25:00|13631.9|13629.9|13627.6|13625.6|13632.6|13630.6|13623.7|13621.7|541
1613957400000|2021-02-22 01:30:00|13627.4|13625.4|13614.3|13612.3|13627.7|13625.7|13610.9|13608.9|920
1613957700000|2021-02-22 01:35:00|13614.4|13612.4|13607.1|13605.1|13615.9|13613.9|13606.1|13604.1|807
1613958000000|2021-02-22 01:40:00|13606.9|13604.9|13605.6|13603.6|13614.3|13612.3|13604.1|13602.1|558
1613958300000|2021-02-22 01:45:00|13605.2|13603.2|13594.6|13592.6|13606.8|13604.8|13592.9|13590.9|1097
1613958600000|2021-02-22 01:50:00|13594.2|13592.2|13585.2|13583.2|13598.9|13596.9|13581.1|13579.1|958
1613958900000|2021-02-22 01:55:00|13585.1|13583.1|13588.6|13586.6|13594.4|13592.4|13585.1|13583.1|728
1613959200000|2021-02-22 02:00:00|13588.4|13586.4|13594.8|13592.8|13595.7|13593.7|13584.7|13582.7|1001
1613959500000|2021-02-22 02:05:00|13594.6|13592.6|13593.7|13591.7|13595.8|13593.8|13588.9|13586.9|404
1613959800000|2021-02-22 02:10:00|13593.6|13591.6|13598.8|13596.8|13600.2|13598.2|13589.2|13587.2|557
1613960100000|2021-02-22 02:15:00|13598.9|13596.9|13601.4|13599.4|13602.4|13600.4|13596.7|13594.7|458
1613960400000|2021-02-22 02:20:00|13601.6|13599.6|13597.4|13595.4|13602.8|13600.8|13596.2|13594.2|537
1613960700000|2021-02-22 02:25:00|13597.7|13595.7|13577.1|13575.1|13597.7|13595.7|13570.1|13568.1|1529
1613961000000|2021-02-22 02:30:00|13576.7|13574.7|13564.6|13562.6|13579.9|13577.9|13561.3|13559.3|1045
1613961300000|2021-02-22 02:35:00|13564.3|13562.3|13571.9|13569.9|13574.9|13572.9|13563.7|13561.7|823
1613961600000|2021-02-22 02:40:00|13571.7|13569.7|13556.1|13554.1|13574.6|13572.6|13549.8|13547.8|1155
1613961900000|2021-02-22 02:45:00|13555.8|13553.8|13548.8|13546.8|13556.1|13554.1|13534.2|13532.2|2192
1613962200000|2021-02-22 02:50:00|13548.6|13546.6|13541.9|13539.9|13550.1|13548.1|13539.4|13537.4|1343
1613962500000|2021-02-22 02:55:00|13541.8|13539.8|13549.6|13547.6|13550.7|13548.7|13541.4|13539.4|564
1613962800000|2021-02-22 03:00:00|13549.2|13547.2|13549.2|13547.2|13552.6|13550.6|13547.4|13545.4|492
1613963100000|2021-02-22 03:05:00|13548.8|13546.8|13544.4|13542.4|13549.2|13547.2|13541.7|13539.7|543
1613963400000|2021-02-22 03:10:00|13544.6|13542.6|13547.4|13545.4|13547.7|13545.7|13536.6|13534.6|477
1613963700000|2021-02-22 03:15:00|13547.7|13545.7|13551.7|13549.7|13556.7|13554.7|13545.2|13543.2|655
1613964000000|2021-02-22 03:20:00|13552.1|13550.1|13549.7|13547.7|13553.7|13551.7|13545.3|13543.3|491
1613964300000|2021-02-22 03:25:00|13549.8|13547.8|13552.7|13550.7|13554.4|13552.4|13548.9|13546.9|277
1613964600000|2021-02-22 03:30:00|13552.6|13550.6|13543.4|13541.4|13553.3|13551.3|13537.1|13535.1|834
1613964900000|2021-02-22 03:35:00|13543.2|13541.2|13556.9|13554.9|13559.4|13557.4|13543.1|13541.1|754
1613965200000|2021-02-22 03:40:00|13557.1|13555.1|13561.2|13559.2|13562.8|13560.8|13552.1|13550.1|561
1613965500000|2021-02-22 03:45:00|13561.7|13559.7|13561.1|13559.1|13564.2|13562.2|13559.1|13557.1|351
1613965800000|2021-02-22 03:50:00|13560.9|13558.9|13556.3|13554.3|13561.7|13559.7|13553.9|13551.9|284
1613966100000|2021-02-22 03:55:00|13556.4|13554.4|13556.4|13554.4|13562.3|13560.3|13552.4|13550.4|376
1613966400000|2021-02-22 04:00:00|13556.8|13554.8|13559.9|13557.9|13561.2|13559.2|13556.8|13554.8|190
1613966700000|2021-02-22 04:05:00|13560.6|13558.6|13565.9|13563.9|13568.3|13566.3|13559.6|13557.6|373
1613967000000|2021-02-22 04:10:00|13566.3|13564.3|13564.1|13562.1|13567.7|13565.7|13563.8|13561.8|233
1613967300000|2021-02-22 04:15:00|13564.6|13562.6|13568.4|13566.4|13569.6|13567.6|13563.9|13561.9|212
1613967600000|2021-02-22 04:20:00|13568.2|13566.2|13564.9|13562.9|13569.7|13567.7|13564.8|13562.8|132
1613967900000|2021-02-22 04:25:00|13564.8|13562.8|13564.6|13562.6|13566.1|13564.1|13561.1|13559.1|190
1613968200000|2021-02-22 04:30:00|13564.2|13562.2|13568.8|13566.8|13571.1|13569.1|13564.1|13562.1|252
1613968500000|2021-02-22 04:35:00|13568.9|13566.9|13554.1|13552.1|13569.6|13567.6|13553.6|13551.6|673
1613968800000|2021-02-22 04:40:00|13553.9|13551.9|13542.6|13540.6|13553.9|13551.9|13542.6|13540.6|761
1613969100000|2021-02-22 04:45:00|13542.4|13540.4|13545.1|13543.1|13551.7|13549.7|13542.4|13540.4|361
1613969400000|2021-02-22 04:50:00|13544.9|13542.9|13547.4|13545.4|13549.3|13547.3|13544.3|13542.3|166
1613969700000|2021-02-22 04:55:00|13548.2|13546.2|13546.2|13544.2|13551.2|13549.2|13546.2|13544.2|177
1613970000000|2021-02-22 05:00:00|13546.1|13544.1|13544.9|13542.9|13551.7|13549.7|13542.9|13540.9|429
1613970300000|2021-02-22 05:05:00|13544.8|13542.8|13541.2|13539.2|13548.8|13546.8|13538.7|13536.7|442
1613970600000|2021-02-22 05:10:00|13541.1|13539.1|13538.9|13536.9|13544.2|13542.2|13538.7|13536.7|433
1613970900000|2021-02-22 05:15:00|13538.8|13536.8|13537.9|13535.9|13539.7|13537.7|13527.1|13525.1|964
1613971200000|2021-02-22 05:20:00|13537.4|13535.4|13545.9|13543.9|13547.8|13545.8|13535.1|13533.1|548
1613971500000|2021-02-22 05:25:00|13545.8|13543.8|13544.1|13542.1|13546.8|13544.8|13534.9|13532.9|493
1613971800000|2021-02-22 05:30:00|13544.6|13542.6|13544.6|13542.6|13550.8|13548.8|13543.9|13541.9|520
1613972100000|2021-02-22 05:35:00|13544.9|13542.9|13539.7|13537.7|13547.8|13545.8|13536.2|13534.2|468
1613972400000|2021-02-22 05:40:00|13539.2|13537.2|13531.2|13529.2|13543.3|13541.3|13530.9|13528.9|344
1613972700000|2021-02-22 05:45:00|13531.1|13529.1|13530.7|13528.7|13537.4|13535.4|13530.4|13528.4|302
1613973000000|2021-02-22 05:50:00|13530.8|13528.8|13532.6|13530.6|13533.9|13531.9|13529.3|13527.3|408
1613973300000|2021-02-22 05:55:00|13532.1|13530.1|13528.7|13526.7|13534.7|13532.7|13528.1|13526.1|431
1613973600000|2021-02-22 06:00:00|13528.8|13526.8|13520.6|13518.6|13533.1|13531.1|13517.2|13515.2|1087
1613973900000|2021-02-22 06:05:00|13520.3|13518.3|13519.1|13517.1|13523.1|13521.1|13512.1|13510.1|878
1613974200000|2021-02-22 06:10:00|13519.2|13517.2|13519.7|13517.7|13524.9|13522.9|13516.7|13514.7|402
1613974500000|2021-02-22 06:15:00|13519.8|13517.8|13521.9|13519.9|13522.8|13520.8|13517.8|13515.8|312
1613974800000|2021-02-22 06:20:00|13521.8|13519.8|13519.3|13517.3|13523.7|13521.7|13518.8|13516.8|160
1613975100000|2021-02-22 06:25:00|13519.4|13517.4|13520.4|13518.4|13522.2|13520.2|13517.2|13515.2|212
1613975400000|2021-02-22 06:30:00|13520.1|13518.1|13525.4|13523.4|13526.9|13524.9|13519.9|13517.9|452
1613975700000|2021-02-22 06:35:00|13525.7|13523.7|13528.8|13526.8|13529.8|13527.8|13522.8|13520.8|320
1613976000000|2021-02-22 06:40:00|13528.9|13526.9|13531.1|13529.1|13532.2|13530.2|13526.9|13524.9|296
1613976300000|2021-02-22 06:45:00|13531.2|13529.2|13541.8|13539.8|13542.4|13540.4|13531.2|13529.2|722
1613976600000|2021-02-22 06:50:00|13541.7|13539.7|13536.7|13534.7|13541.8|13539.8|13535.3|13533.3|394
1613976900000|2021-02-22 06:55:00|13536.2|13534.2|13535.6|13533.6|13538.1|13536.1|13534.3|13532.3|156
1613977200000|2021-02-22 07:00:00|13535.4|13533.4|13520.7|13518.7|13539.7|13537.7|13518.1|13516.1|949
1613977500000|2021-02-22 07:05:00|13520.1|13518.1|13475.1|13473.1|13521.2|13519.2|13470.2|13468.2|3737
1613977800000|2021-02-22 07:10:00|13474.4|13472.4|13480.3|13478.3|13483.9|13481.9|13469.6|13467.6|1557
1613978100000|2021-02-22 07:15:00|13479.9|13477.9|13450.8|13448.8|13479.9|13477.9|13449.1|13447.1|2607
1613978400000|2021-02-22 07:20:00|13451.4|13449.4|13447.2|13445.2|13453.4|13451.4|13432.7|13430.7|3176
1613978700000|2021-02-22 07:25:00|13447.3|13445.3|13438.9|13436.9|13450.2|13448.2|13430.8|13428.8|1194
1613979000000|2021-02-22 07:30:00|13439.2|13437.2|13441.2|13439.2|13445.8|13443.8|13430.8|13428.8|1263
1613979300000|2021-02-22 07:35:00|13441.1|13439.1|13443.7|13441.7|13450.7|13448.7|13436.8|13434.8|831
1613979600000|2021-02-22 07:40:00|13442.3|13440.3|13447.4|13445.4|13447.9|13445.9|13433.7|13431.7|823
1613979900000|2021-02-22 07:45:00|13447.3|13445.3|13426.7|13424.7|13447.4|13445.4|13420.6|13418.6|1818
1613980200000|2021-02-22 07:50:00|13426.9|13424.9|13432.7|13430.7|13436.7|13434.7|13415.7|13413.7|1576
1613980500000|2021-02-22 07:55:00|13433.2|13431.2|13438.9|13436.9|13441.2|13439.2|13429.3|13427.3|796
1613980800000|2021-02-22 08:00:00|13438.8|13436.8|13431.8|13429.8|13440.3|13438.3|13421.3|13419.3|1852
1613981100000|2021-02-22 08:05:00|13431.9|13429.9|13440.4|13438.4|13442.9|13440.9|13421.3|13419.3|1151
1613981400000|2021-02-22 08:10:00|13440.6|13438.6|13428.2|13426.2|13442.1|13440.1|13422.6|13420.6|909
1613981700000|2021-02-22 08:15:00|13428.1|13426.1|13412.4|13410.4|13428.3|13426.3|13403.2|13401.2|1884
1613982000000|2021-02-22 08:20:00|13412.6|13410.6|13402.4|13400.4|13413.9|13411.9|13401.8|13399.8|1591
1613982300000|2021-02-22 08:25:00|13401.7|13399.7|13399.2|13397.2|13414.3|13412.3|13395.9|13393.9|1544
1613982600000|2021-02-22 08:30:00|13398.9|13396.9|13408.9|13406.9|13408.9|13406.9|13393.2|13391.2|1540
1613982900000|2021-02-22 08:35:00|13408.6|13406.6|13417.4|13415.4|13418.6|13416.6|13404.2|13402.2|1007
1613983200000|2021-02-22 08:40:00|13417.6|13415.6|13399.2|13397.2|13417.7|13415.7|13388.4|13386.4|1689
1613983500000|2021-02-22 08:45:00|13398.9|13396.9|13396.8|13394.8|13404.7|13402.7|13382.2|13380.2|1560
1613983800000|2021-02-22 08:50:00|13396.4|13394.4|13385.9|13383.9|13398.4|13396.4|13369.9|13367.9|2583
1613984100000|2021-02-22 08:55:00|13386.4|13384.4|13386.7|13384.7|13394.7|13392.7|13375.8|13373.8|1878
1613984400000|2021-02-22 09:00:00|13386.4|13384.4|13401.2|13399.2|13404.4|13402.4|13385.9|13383.9|1687
1613984700000|2021-02-22 09:05:00|13400.9|13398.9|13397.8|13395.8|13403.7|13401.7|13370.8|13368.8|2535
1613985000000|2021-02-22 09:10:00|13398.1|13396.1|13410.2|13408.2|13415.1|13413.1|13396.8|13394.8|1851
1613985300000|2021-02-22 09:15:00|13410.4|13408.4|13420.6|13418.6|13423.1|13421.1|13402.4|13400.4|1850
1613985600000|2021-02-22 09:20:00|13420.4|13418.4|13419.3|13417.3|13424.8|13422.8|13414.1|13412.1|863
1613985900000|2021-02-22 09:25:00|13419.2|13417.2|13405.1|13403.1|13421.9|13419.9|13402.3|13400.3|1196
1613986200000|2021-02-22 09:30:00|13405.4|13403.4|13402.2|13400.2|13411.8|13409.8|13394.1|13392.1|1001
1613986500000|2021-02-22 09:35:00|13401.8|13399.8|13409.4|13407.4|13409.6|13407.6|13396.2|13394.2|743
1613986800000|2021-02-22 09:40:00|13409.6|13407.6|13402.6|13400.6|13413.1|13411.1|13400.8|13398.8|453
1613987100000|2021-02-22 09:45:00|13402.4|13400.4|13409.6|13407.6|13411.6|13409.6|13398.1|13396.1|696
1613987400000|2021-02-22 09:50:00|13409.4|13407.4|13414.9|13412.9|13415.4|13413.4|13405.4|13403.4|952
1613987700000|2021-02-22 09:55:00|13414.7|13412.7|13422.1|13420.1|13426.4|13424.4|13412.3|13410.3|1186
1613988000000|2021-02-22 10:00:00|13421.8|13419.8|13430.3|13428.3|13430.6|13428.6|13420.4|13418.4|797
1613988300000|2021-02-22 10:05:00|13430.6|13428.6|13432.6|13430.6|13437.8|13435.8|13430.4|13428.4|713
1613988600000|2021-02-22 10:10:00|13431.8|13429.8|13429.1|13427.1|13433.2|13431.2|13426.7|13424.7|464
1613988900000|2021-02-22 10:15:00|13429.3|13427.3|13431.8|13429.8|13434.1|13432.1|13428.6|13426.6|420
1613989200000|2021-02-22 10:20:00|13431.7|13429.7|13431.8|13429.8|13433.6|13431.6|13427.8|13425.8|368
1613989500000|2021-02-22 10:25:00|13431.6|13429.6|13433.1|13431.1|13439.7|13437.7|13430.1|13428.1|613
1613989800000|2021-02-22 10:30:00|13432.9|13430.9|13435.6|13433.6|13438.1|13436.1|13431.6|13429.6|489
1613990100000|2021-02-22 10:35:00|13435.7|13433.7|13429.4|13427.4|13437.8|13435.8|13423.2|13421.2|694
1613990400000|2021-02-22 10:40:00|13429.3|13427.3|13430.7|13428.7|13435.3|13433.3|13428.6|13426.6|366
1613990700000|2021-02-22 10:45:00|13430.6|13428.6|13427.6|13425.6|13431.6|13429.6|13424.8|13422.8|386
1613991000000|2021-02-22 10:50:00|13427.4|13425.4|13417.8|13415.8|13429.7|13427.7|13417.6|13415.6|595
1613991300000|2021-02-22 10:55:00|13417.7|13415.7|13414.2|13412.2|13423.2|13421.2|13412.3|13410.3|492
1613991600000|2021-02-22 11:00:00|13414.1|13412.1|13421.8|13419.8|13421.9|13419.9|13413.4|13411.4|644
1613991900000|2021-02-22 11:05:00|13421.9|13419.9|13420.3|13418.3|13423.8|13421.8|13417.6|13415.6|460
1613992200000|2021-02-22 11:10:00|13420.4|13418.4|13414.1|13412.1|13423.3|13421.3|13409.2|13407.2|515
1613992500000|2021-02-22 11:15:00|13413.7|13411.7|13415.8|13413.8|13416.6|13414.6|13407.2|13405.2|760
1613992800000|2021-02-22 11:20:00|13416.2|13414.2|13417.8|13415.8|13417.8|13415.8|13404.6|13402.6|1022
1613993100000|2021-02-22 11:25:00|13417.6|13415.6|13401.9|13399.9|13419.7|13417.7|13394.6|13392.6|1744
1613993400000|2021-02-22 11:30:00|13401.7|13399.7|13386.8|13384.8|13406.6|13404.6|13386.6|13384.6|1576
1613993700000|2021-02-22 11:35:00|13386.6|13384.6|13383.6|13381.6|13387.1|13385.1|13374.2|13372.2|1667
1613994000000|2021-02-22 11:40:00|13382.7|13380.7|13397.2|13395.2|13398.4|13396.4|13382.3|13380.3|926
1613994300000|2021-02-22 11:45:00|13397.3|13395.3|13390.8|13388.8|13400.6|13398.6|13388.6|13386.6|967
1613994600000|2021-02-22 11:50:00|13390.9|13388.9|13390.7|13388.7|13398.8|13396.8|13390.1|13388.1|659
1613994900000|2021-02-22 11:55:00|13389.8|13387.8|13401.9|13399.9|13401.9|13399.9|13383.1|13381.1|1124
1613995200000|2021-02-22 12:00:00|13401.8|13399.8|13412.9|13410.9|13418.2|13416.2|13401.8|13399.8|1604
1613995500000|2021-02-22 12:05:00|13412.8|13410.8|13400.6|13398.6|13413.9|13411.9|13399.3|13397.3|1046
1613995800000|2021-02-22 12:10:00|13399.6|13397.6|13396.1|13394.1|13403.8|13401.8|13391.8|13389.8|1229
1613996100000|2021-02-22 12:15:00|13395.9|13393.9|13398.7|13396.7|13400.9|13398.9|13395.3|13393.3|544
1613996400000|2021-02-22 12:20:00|13398.6|13396.6|13404.2|13402.2|13408.3|13406.3|13393.7|13391.7|944
1613996700000|2021-02-22 12:25:00|13404.3|13402.3|13410.7|13408.7|13412.2|13410.2|13403.8|13401.8|732
1613997000000|2021-02-22 12:30:00|13410.8|13408.8|13393.9|13391.9|13411.3|13409.3|13393.9|13391.9|746
1613997300000|2021-02-22 12:35:00|13393.8|13391.8|13391.2|13389.2|13400.6|13398.6|13387.9|13385.9|879
1613997600000|2021-02-22 12:40:00|13391.3|13389.3|13376.8|13374.8|13392.3|13390.3|13370.6|13368.6|1793
1613997900000|2021-02-22 12:45:00|13376.9|13374.9|13387.8|13385.8|13387.8|13385.8|13374.9|13372.9|1075
1613998200000|2021-02-22 12:50:00|13387.7|13385.7|13388.7|13386.7|13390.4|13388.4|13380.8|13378.8|924
1613998500000|2021-02-22 12:55:00|13388.6|13386.6|13396.9|13394.9|13397.7|13395.7|13386.7|13384.7|638
1613998800000|2021-02-22 13:00:00|13397.4|13395.4|13395.2|13393.2|13398.6|13396.6|13382.9|13380.9|1216
1613999100000|2021-02-22 13:05:00|13395.1|13393.1|13390.6|13388.6|13402.1|13400.1|13388.7|13386.7|1100
1613999400000|2021-02-22 13:10:00|13390.9|13388.9|13381.6|13379.6|13391.7|13389.7|13376.1|13374.1|1291
1613999700000|2021-02-22 13:15:00|13381.8|13379.8|13381.1|13379.1|13387.6|13385.6|13376.2|13374.2|974
1614000000000|2021-02-22 13:20:00|13381.3|13379.3|13395.3|13393.3|13396.3|13394.3|13378.1|13376.1|1352
1614000300000|2021-02-22 13:25:00|13395.2|13393.2|13393.2|13391.2|13396.6|13394.6|13387.4|13385.4|862
1614000600000|2021-02-22 13:30:00|13393.4|13391.4|13413.4|13411.4|13422.4|13420.4|13393.4|13391.4|2510
1614000900000|2021-02-22 13:35:00|13413.1|13411.1|13414.6|13412.6|13425.7|13423.7|13412.2|13410.2|1566
1614001200000|2021-02-22 13:40:00|13414.8|13412.8|13415.3|13413.3|13419.3|13417.3|13412.6|13410.6|1020
1614001500000|2021-02-22 13:45:00|13415.2|13413.2|13427.8|13425.8|13431.8|13429.8|13414.1|13412.1|1211
1614001800000|2021-02-22 13:50:00|13428.2|13426.2|13422.4|13420.4|13430.7|13428.7|13420.4|13418.4|1315
1614002100000|2021-02-22 13:55:00|13422.3|13420.3|13419.6|13417.6|13423.8|13421.8|13416.2|13414.2|979
1614002400000|2021-02-22 14:00:00|13419.4|13417.4|13406.1|13404.1|13424.2|13422.2|13405.8|13403.8|1387
1614002700000|2021-02-22 14:05:00|13405.9|13403.9|13412.8|13410.8|13413.6|13411.6|13403.7|13401.7|908
1614003000000|2021-02-22 14:10:00|13412.7|13410.7|13403.2|13401.2|13413.4|13411.4|13401.8|13399.8|969
1614003300000|2021-02-22 14:15:00|13403.3|13401.3|13385.9|13383.9|13404.8|13402.8|13379.4|13377.4|3209
1614003600000|2021-02-22 14:20:00|13386.1|13384.1|13389.7|13387.7|13394.4|13392.4|13382.6|13380.6|1456
1614003900000|2021-02-22 14:25:00|13389.8|13387.8|13396.1|13394.1|13397.1|13395.1|13386.8|13384.8|2004
1614004200000|2021-02-22 14:30:00|13395.6|13394.6|13373.3|13372.3|13422.6|13421.6|13366.6|13365.6|16774
1614004500000|2021-02-22 14:35:00|13373.6|13372.6|13409.1|13408.1|13429.1|13428.1|13364.1|13363.1|15501
1614004800000|2021-02-22 14:40:00|13405.6|13404.6|13409.1|13408.1|13416.1|13415.1|13375.6|13374.6|10275
1614005100000|2021-02-22 14:45:00|13411.7|13410.7|13432.1|13431.1|13434.3|13433.3|13401.6|13400.6|9069
1614005400000|2021-02-22 14:50:00|13431.8|13430.8|13432.6|13431.6|13443.3|13442.3|13416.1|13415.1|7917
1614005700000|2021-02-22 14:55:00|13433.8|13432.8|13432.3|13431.3|13442.3|13441.3|13421.8|13420.8|5751
1614006000000|2021-02-22 15:00:00|13429.6|13428.6|13440.1|13439.1|13450.3|13449.3|13427.3|13426.3|7805
1614006300000|2021-02-22 15:05:00|13440.6|13439.6|13416.3|13415.3|13441.7|13440.7|13405.8|13404.8|8914
1614006600000|2021-02-22 15:10:00|13418.3|13417.3|13428|13427|13440|13439|13413|13412|6597
1614006900000|2021-02-22 15:15:00|13428.3|13427.3|13380.5|13379.5|13428.3|13427.3|13371|13370|10837
1614007200000|2021-02-22 15:20:00|13380.4|13379.4|13354.8|13353.8|13391.1|13390.1|13354|13353|12059
1614007500000|2021-02-22 15:25:00|13354|13353|13365.8|13364.8|13367|13366|13348.6|13347.6|8290
1614007800000|2021-02-22 15:30:00|13365|13364|13337.6|13336.6|13369.8|13368.8|13325|13324|10943
1614008100000|2021-02-22 15:35:00|13338|13337|13344.3|13343.3|13346.5|13345.5|13323.5|13322.5|9607
1614008400000|2021-02-22 15:40:00|13344.5|13343.5|13362|13361|13365|13364|13331.8|13330.8|7809
1614008700000|2021-02-22 15:45:00|13361.8|13360.8|13355|13354|13361.8|13360.8|13342.8|13341.8|5420
1614009000000|2021-02-22 15:50:00|13355.8|13354.8|13305.5|13304.5|13356|13355|13301|13300|9662
1614009300000|2021-02-22 15:55:00|13305.8|13304.8|13308|13307|13316.3|13315.3|13296|13295|8604
1614009600000|2021-02-22 16:00:00|13307.3|13306.3|13301|13300|13319.3|13318.3|13296.4|13295.4|8479
1614009900000|2021-02-22 16:05:00|13301.3|13300.3|13301|13300|13318|13317|13289.5|13288.5|8614
1614010200000|2021-02-22 16:10:00|13302.1|13301.1|13323|13322|13325.8|13324.8|13289.3|13288.3|7791
1614010500000|2021-02-22 16:15:00|13322.8|13321.8|13338.6|13337.6|13338.6|13337.6|13310.3|13309.3|6707
1614010800000|2021-02-22 16:20:00|13338.3|13337.3|13347.5|13346.5|13348.5|13347.5|13331.3|13330.3|5489
1614011100000|2021-02-22 16:25:00|13347.3|13346.3|13337.5|13336.5|13352.1|13351.1|13337|13336|4561
1614011400000|2021-02-22 16:30:00|13337.8|13336.8|13328.8|13327.8|13343.5|13342.5|13325.5|13324.5|4895
1614011700000|2021-02-22 16:35:00|13329|13328|13348.8|13347.8|13360|13359|13328.3|13327.3|5918
1614012000000|2021-02-22 16:40:00|13349.3|13348.3|13346.4|13345.4|13359.6|13358.6|13340|13339|3903
1614012300000|2021-02-22 16:45:00|13346.5|13345.5|13330.9|13329.9|13351.8|13350.8|13323.9|13322.9|4526
1614012600000|2021-02-22 16:50:00|13331.6|13330.6|13330|13329|13351.3|13350.3|13328.5|13327.5|4353
1614012900000|2021-02-22 16:55:00|13330.1|13329.1|13329|13328|13335|13334|13318|13317|4832
1614013200000|2021-02-22 17:00:00|13329.3|13328.3|13316.5|13315.5|13329.5|13328.5|13311.9|13310.9|4470
1614013500000|2021-02-22 17:05:00|13316.4|13315.4|13301.1|13300.1|13318.5|13317.5|13297.3|13296.3|4538
1614013800000|2021-02-22 17:10:00|13301.3|13300.3|13297.5|13296.5|13305|13304|13290|13289|5263
1614014100000|2021-02-22 17:15:00|13297.3|13296.3|13303|13302|13309|13308|13287.8|13286.8|5586
1614014400000|2021-02-22 17:20:00|13302.8|13301.8|13295.4|13294.4|13311.1|13310.1|13293.3|13292.3|3816
1614014700000|2021-02-22 17:25:00|13294.5|13293.5|13302|13301|13310.5|13309.5|13288.8|13287.8|4463
1614015000000|2021-02-22 17:30:00|13302.3|13301.3|13316.4|13315.4|13318.3|13317.3|13293.8|13292.8|3974
1614015300000|2021-02-22 17:35:00|13316.5|13315.5|13318.3|13317.3|13326.3|13325.3|13311.3|13310.3|4410
1614015600000|2021-02-22 17:40:00|13317.9|13316.9|13324.2|13323.2|13333.8|13332.8|13316.2|13315.2|3415
1614015900000|2021-02-22 17:45:00|13323.7|13322.7|13325.7|13324.7|13332.4|13331.4|13323.2|13322.2|2671
1614016200000|2021-02-22 17:50:00|13325.2|13324.2|13340.9|13339.9|13343.1|13342.1|13323.9|13322.9|3409
1614016500000|2021-02-22 17:55:00|13340.4|13339.4|13343.9|13342.9|13347.7|13346.7|13335.6|13334.6|3008
1614016800000|2021-02-22 18:00:00|13343.7|13342.7|13332.7|13331.7|13348.4|13347.4|13331.6|13330.6|3432
1614017100000|2021-02-22 18:05:00|13332.3|13331.3|13337.2|13336.2|13340.2|13339.2|13326.9|13325.9|3033
1614017400000|2021-02-22 18:10:00|13338.4|13337.4|13335.3|13334.3|13340.9|13339.9|13328.7|13327.7|3061
1614017700000|2021-02-22 18:15:00|13335.8|13334.8|13335.4|13334.4|13345.9|13344.9|13334.9|13333.9|2363
1614018000000|2021-02-22 18:20:00|13335.3|13334.3|13351.2|13350.2|13356.2|13355.2|13335.3|13334.3|2883
1614018300000|2021-02-22 18:25:00|13351.1|13350.1|13369.7|13368.7|13371.2|13370.2|13350.7|13349.7|2954
1614018600000|2021-02-22 18:30:00|13369.4|13368.4|13368.9|13367.9|13376.6|13375.6|13365.1|13364.1|3471
1614018900000|2021-02-22 18:35:00|13369.2|13368.2|13375.9|13374.9|13380.9|13379.9|13369.2|13368.2|2857
1614019200000|2021-02-22 18:40:00|13376.1|13375.1|13376.6|13375.6|13379.2|13378.2|13370.1|13369.1|2152
1614019500000|2021-02-22 18:45:00|13376.7|13375.7|13371.2|13370.2|13380.2|13379.2|13369.3|13368.3|2585
1614019800000|2021-02-22 18:50:00|13371.6|13370.6|13378.2|13377.2|13382.4|13381.4|13371.2|13370.2|2026
1614020100000|2021-02-22 18:55:00|13378.3|13377.3|13374.4|13373.4|13391.9|13390.9|13373.1|13372.1|3815
1614020400000|2021-02-22 19:00:00|13374.7|13373.7|13370.2|13369.2|13380.3|13379.3|13368.4|13367.4|2534
1614020700000|2021-02-22 19:05:00|13370.3|13369.3|13369.7|13368.7|13379.1|13378.1|13367.4|13366.4|2282
1614021000000|2021-02-22 19:10:00|13370.2|13369.2|13357.9|13356.9|13370.2|13369.2|13356.3|13355.3|3852
1614021300000|2021-02-22 19:15:00|13358.2|13357.2|13367.2|13366.2|13371.8|13370.8|13358.1|13357.1|2461
1614021600000|2021-02-22 19:20:00|13366.7|13365.7|13361.9|13360.9|13368.2|13367.2|13357.9|13356.9|1513
1614021900000|2021-02-22 19:25:00|13361.8|13360.8|13359.9|13358.9|13367.6|13366.6|13359.7|13358.7|1962
1614022200000|2021-02-22 19:30:00|13359.8|13358.8|13354.9|13353.9|13364.6|13363.6|13353.2|13352.2|2548
1614022500000|2021-02-22 19:35:00|13355.4|13354.4|13345.2|13344.2|13357.6|13356.6|13344.9|13343.9|3013
1614022800000|2021-02-22 19:40:00|13345.4|13344.4|13342.2|13341.2|13346.1|13345.1|13339.8|13338.8|3056
1614023100000|2021-02-22 19:45:00|13342.6|13341.6|13340.1|13339.1|13347.3|13346.3|13337.1|13336.1|2754
1614023400000|2021-02-22 19:50:00|13339.9|13338.9|13329.6|13328.6|13349.1|13348.1|13328.7|13327.7|3829
1614023700000|2021-02-22 19:55:00|13329.4|13328.4|13337.4|13336.4|13339.4|13338.4|13328.6|13327.6|2844
1614024000000|2021-02-22 20:00:00|13337.1|13336.1|13312.4|13311.4|13338.7|13337.7|13309.3|13308.3|5303
1614024300000|2021-02-22 20:05:00|13312.2|13311.2|13306.1|13305.1|13315.2|13314.2|13300.9|13299.9|3977
1614024600000|2021-02-22 20:10:00|13305.9|13304.9|13297.4|13296.4|13308.7|13307.7|13288.4|13287.4|5306
1614024900000|2021-02-22 20:15:00|13297.6|13296.6|13298.7|13297.7|13313.7|13312.7|13294.4|13293.4|4499
1614025200000|2021-02-22 20:20:00|13298.4|13297.4|13279.7|13278.7|13303.6|13302.6|13276.2|13275.2|6033
1614025500000|2021-02-22 20:25:00|13280.4|13279.4|13260.7|13259.7|13285.7|13284.7|13260.1|13259.1|6396
1614025800000|2021-02-22 20:30:00|13260.3|13259.3|13255.6|13254.6|13282.7|13281.7|13255.6|13254.6|6801
1614026100000|2021-02-22 20:35:00|13255.4|13254.4|13241.7|13240.7|13259.2|13258.2|13233.8|13232.8|10295
1614026400000|2021-02-22 20:40:00|13242.2|13241.2|13248.1|13247.1|13258.7|13257.7|13230.4|13229.4|9290
1614026700000|2021-02-22 20:45:00|13248.7|13247.7|13249.3|13248.3|13261.4|13260.4|13246.4|13245.4|5940
1614027000000|2021-02-22 20:50:00|13243.6|13242.6|13229.9|13228.9|13250.2|13249.2|13227.8|13226.8|11042
1614027300000|2021-02-22 20:55:00|13231.2|13230.2|13234.6|13233.6|13249.4|13248.4|13225.2|13224.2|18387
1614027600000|2021-02-22 21:00:00|13235.1|13233.1|13233.9|13231.9|13250.7|13248.7|13231.9|13229.9|6671
1614027900000|2021-02-22 21:05:00|13234.2|13232.2|13232.9|13230.9|13234.7|13232.7|13222.1|13220.1|3721
1614028200000|2021-02-22 21:10:00|13232.7|13230.7|13226.1|13221.1|13239.7|13237.7|13224.2|13221|2205
1614028500000|2021-02-22 21:15:00|13226|13221|13230.1|13225.1|13231.3|13226.3|13225.7|13220.7|4
1614028800000|2021-02-22 21:20:00|13230.8|13225.8|13229.1|13224.1|13232.4|13227.4|13227.6|13222.6|0
1614029100000|2021-02-22 21:25:00|13229|13224|13227.8|13222.8|13229.5|13224.5|13227.3|13222.3|0
1614029400000|2021-02-22 21:30:00|13224.9|13222.9|13233.4|13231.4|13235.2|13233.2|13224.7|13222.7|746
1614029700000|2021-02-22 21:35:00|13233.7|13231.7|13229.2|13227.2|13234.4|13232.4|13228.9|13226.9|415
1614030000000|2021-02-22 21:40:00|13230.2|13228.2|13225.2|13223.2|13231.9|13229.9|13224.4|13222.4|409
1614030300000|2021-02-22 21:45:00|13225.4|13223.4|13229.7|13227.7|13229.7|13227.7|13225.2|13223.2|504
1614030600000|2021-02-22 21:50:00|13230.2|13228.2|13226.2|13224.2|13230.9|13228.9|13224.7|13222.7|312
1614030900000|2021-02-22 21:55:00|13225.7|13223.7|13229.5|13224.5|13229.7|13226.9|13222.9|13220.9|536
1614031200000|2021-02-22 22:00:00|13229.7|13224.7|13224.1|13219.1|13231.6|13226.6|13224.1|13219.1|0
1614031500000|2021-02-22 22:05:00|13223.9|13218.9|13226.3|13221.3|13226.5|13221.5|13223.9|13218.9|0
1614031800000|2021-02-22 22:10:00|13226.1|13221.1|13226.2|13221.2|13226.8|13221.8|13224.8|13219.8|0
1614032100000|2021-02-22 22:15:00|13225.4|13220.4|13220.5|13215.5|13225.4|13220.4|13219.8|13214.8|0
1614032400000|2021-02-22 22:20:00|13220.6|13215.6|13224.5|13219.5|13224.7|13219.7|13220.3|13215.3|0
1614032700000|2021-02-22 22:25:00|13224.6|13219.6|13223.9|13218.9|13225.1|13220.1|13223.6|13218.6|0
1614033000000|2021-02-22 22:30:00|13225.1|13220.1|13224.4|13219.4|13225.1|13220.1|13223.4|13218.4|0
1614033300000|2021-02-22 22:35:00|13224.9|13219.9|13225.9|13220.9|13227|13222|13224.9|13219.9|0
1614033600000|2021-02-22 22:40:00|13225.6|13220.6|13226.5|13221.5|13227.3|13222.3|13225.6|13220.6|0
1614033900000|2021-02-22 22:45:00|13226.6|13221.6|13227|13222|13229|13224|13226.6|13221.6|0
1614034200000|2021-02-22 22:50:00|13227.1|13222.1|13226.8|13221.8|13228.4|13223.4|13226.4|13221.4|0
1614034500000|2021-02-22 22:55:00|13226.6|13221.6|13229.1|13224.1|13229.6|13224.6|13226.4|13221.4|0
1614034800000|2021-02-22 23:00:00|13233.9|13231.9|13248.1|13246.1|13251.1|13249.1|13233.9|13231.9|1155
1614035100000|2021-02-22 23:05:00|13248.2|13246.2|13252.9|13250.9|13255.4|13253.4|13246.1|13244.1|530
1614035400000|2021-02-22 23:10:00|13252.7|13250.7|13251.4|13249.4|13258.7|13256.7|13250.9|13248.9|648
1614035700000|2021-02-22 23:15:00|13252.6|13250.6|13251.3|13249.3|13254.9|13252.9|13250.1|13248.1|254
1614036000000|2021-02-22 23:20:00|13252.9|13250.9|13254.6|13252.6|13258.6|13256.6|13252.9|13250.9|362
1614036300000|2021-02-22 23:25:00|13254.7|13252.7|13261.1|13259.1|13261.4|13259.4|13254.6|13252.6|297
1614036600000|2021-02-22 23:30:00|13261.6|13259.6|13237.4|13235.4|13263.1|13261.1|13235.8|13233.8|1170
1614036900000|2021-02-22 23:35:00|13236.9|13234.9|13244.2|13242.2|13246.2|13244.2|13236.8|13234.8|544
1614037200000|2021-02-22 23:40:00|13243.7|13241.7|13249.8|13247.8|13250.7|13248.7|13238.8|13236.8|336
1614037500000|2021-02-22 23:45:00|13249.6|13247.6|13241.1|13239.1|13249.6|13247.6|13240.1|13238.1|269
1614037800000|2021-02-22 23:50:00|13241.8|13239.8|13241.2|13239.2|13243.6|13241.6|13236.1|13234.1|224
1614038100000|2021-02-22 23:55:00|13241.3|13239.3|13235.6|13233.6|13243.3|13241.3|13229.1|13227.1|450
1614038400000|2021-02-23 00:00:00|13234.7|13232.7|13218.4|13216.4|13239.7|13237.7|13212.8|13210.8|1641
1614038700000|2021-02-23 00:05:00|13218.8|13216.8|13208.9|13206.9|13223.3|13221.3|13208.3|13206.3|903
1614039000000|2021-02-23 00:10:00|13208.8|13206.8|13213.7|13211.7|13216.6|13214.6|13201.7|13199.7|1234
1614039300000|2021-02-23 00:15:00|13213.8|13211.8|13218.8|13216.8|13223.9|13221.9|13213.6|13211.6|939
1614039600000|2021-02-23 00:20:00|13219.1|13217.1|13228.7|13226.7|13233.3|13231.3|13217.4|13215.4|755
1614039900000|2021-02-23 00:25:00|13228.4|13226.4|13230.3|13228.3|13235.4|13233.4|13228.3|13226.3|532
1614040200000|2021-02-23 00:30:00|13230.2|13228.2|13223.6|13221.6|13231.2|13229.2|13222.7|13220.7|485
1614040500000|2021-02-23 00:35:00|13223.3|13221.3|13233.1|13231.1|13233.7|13231.7|13223.2|13221.2|412
1614040800000|2021-02-23 00:40:00|13232.8|13230.8|13233.8|13231.8|13234.1|13232.1|13229.6|13227.6|375
1614041100000|2021-02-23 00:45:00|13233.6|13231.6|13228.8|13226.8|13233.9|13231.9|13228.6|13226.6|262
1614041400000|2021-02-23 00:50:00|13229.9|13227.9|13222.4|13220.4|13231.9|13229.9|13220.7|13218.7|505
1614041700000|2021-02-23 00:55:00|13222.6|13220.6|13214.7|13212.7|13224.6|13222.6|13212.3|13210.3|649
1614042000000|2021-02-23 01:00:00|13214.9|13212.9|13218.9|13216.9|13224.1|13222.1|13212.9|13210.9|686
1614042300000|2021-02-23 01:05:00|13219.3|13217.3|13223.3|13221.3|13229.9|13227.9|13218.2|13216.2|2667
1614042600000|2021-02-23 01:10:00|13223.7|13221.7|13222.1|13220.1|13228.7|13226.7|13220.3|13218.3|1542
1614042900000|2021-02-23 01:15:00|13221.3|13219.3|13231.8|13229.8|13234.2|13232.2|13215.7|13213.7|2046
1614043200000|2021-02-23 01:20:00|13232.2|13230.2|13243.1|13241.1|13247.8|13245.8|13230.8|13228.8|889
1614043500000|2021-02-23 01:25:00|13243.3|13241.3|13255.1|13253.1|13256.1|13254.1|13243.2|13241.2|637
1614043800000|2021-02-23 01:30:00|13257.2|13255.2|13260.2|13258.2|13274.3|13272.3|13256.2|13254.2|1917
1614044100000|2021-02-23 01:35:00|13260.7|13258.7|13280.4|13278.4|13282.3|13280.3|13260.6|13258.6|1520
1614044400000|2021-02-23 01:40:00|13280.3|13278.3|13283.2|13281.2|13287.4|13285.4|13274.4|13272.4|1319
1614044700000|2021-02-23 01:45:00|13282.7|13280.7|13285.3|13283.3|13287.6|13285.6|13273.7|13271.7|934
1614045000000|2021-02-23 01:50:00|13285.1|13283.1|13286.3|13284.3|13290.8|13288.8|13281.6|13279.6|889
1614045300000|2021-02-23 01:55:00|13286.4|13284.4|13286.6|13284.6|13290.8|13288.8|13286.3|13284.3|476
1614045600000|2021-02-23 02:00:00|13286.7|13284.7|13276.3|13274.3|13289.6|13287.6|13276.3|13274.3|612
1614045900000|2021-02-23 02:05:00|13275.9|13273.9|13278.9|13276.9|13281.9|13279.9|13275.9|13273.9|324
1614046200000|2021-02-23 02:10:00|13279.1|13277.1|13283.9|13281.9|13283.9|13281.9|13277.7|13275.7|253
1614046500000|2021-02-23 02:15:00|13284.2|13282.2|13285.7|13283.7|13287.6|13285.6|13279.3|13277.3|461
1614046800000|2021-02-23 02:20:00|13285.6|13283.6|13297.4|13295.4|13300.4|13298.4|13280.3|13278.3|789
1614047100000|2021-02-23 02:25:00|13297.3|13295.3|13297.8|13295.8|13300.4|13298.4|13294.6|13292.6|381
1614047400000|2021-02-23 02:30:00|13297.7|13295.7|13305.1|13303.1|13305.6|13303.6|13297.4|13295.4|656
1614047700000|2021-02-23 02:35:00|13304.7|13302.7|13306.7|13304.7|13309.7|13307.7|13304.6|13302.6|1520
1614048000000|2021-02-23 02:40:00|13305.7|13303.7|13307.6|13305.6|13307.8|13305.8|13302.7|13300.7|537
1614048300000|2021-02-23 02:45:00|13307.7|13305.7|13303.3|13301.3|13309.3|13307.3|13301.8|13299.8|465
1614048600000|2021-02-23 02:50:00|13303.2|13301.2|13307.7|13305.7|13308.2|13306.2|13302.2|13300.2|347
1614048900000|2021-02-23 02:55:00|13307.6|13305.6|13309.3|13307.3|13313.8|13311.8|13305.6|13303.6|438
1614049200000|2021-02-23 03:00:00|13309.2|13307.2|13309.4|13307.4|13311.1|13309.1|13304.2|13302.2|328
1614049500000|2021-02-23 03:05:00|13309.6|13307.6|13306.8|13304.8|13311.6|13309.6|13304.8|13302.8|285
1614049800000|2021-02-23 03:10:00|13306.9|13304.9|13290.9|13288.9|13307.6|13305.6|13288.9|13286.9|1169
1614050100000|2021-02-23 03:15:00|13290.8|13288.8|13282.1|13280.1|13295.8|13293.8|13281.4|13279.4|779
1614050400000|2021-02-23 03:20:00|13281.4|13279.4|13282.4|13280.4|13289.9|13287.9|13278.6|13276.6|562
1614050700000|2021-02-23 03:25:00|13282.8|13280.8|13297.7|13295.7|13298.8|13296.8|13282.8|13280.8|620
1614051000000|2021-02-23 03:30:00|13297.8|13295.8|13299.8|13297.8|13303.6|13301.6|13296.9|13294.9|286
1614051300000|2021-02-23 03:35:00|13300.1|13298.1|13297.3|13295.3|13300.9|13298.9|13291.2|13289.2|417
1614051600000|2021-02-23 03:40:00|13297.4|13295.4|13302.7|13300.7|13306.9|13304.9|13297.4|13295.4|385
1614051900000|2021-02-23 03:45:00|13302.8|13300.8|13298.4|13296.4|13303.7|13301.7|13297.4|13295.4|208
1614052200000|2021-02-23 03:50:00|13298.7|13296.7|13296.3|13294.3|13299.3|13297.3|13293.3|13291.3|253
1614052500000|2021-02-23 03:55:00|13296.2|13294.2|13304.3|13302.3|13304.7|13302.7|13296.1|13294.1|273
1614052800000|2021-02-23 04:00:00|13304.6|13302.6|13301.2|13299.2|13305.4|13303.4|13299.8|13297.8|186
1614053100000|2021-02-23 04:05:00|13301.4|13299.4|13307.7|13305.7|13308.4|13306.4|13301.4|13299.4|267
1614053400000|2021-02-23 04:10:00|13307.8|13305.8|13310.1|13308.1|13311.4|13309.4|13304.2|13302.2|314
1614053700000|2021-02-23 04:15:00|13309.7|13307.7|13314.6|13312.6|13315.3|13313.3|13309.7|13307.7|433
1614054000000|2021-02-23 04:20:00|13314.7|13312.7|13313.3|13311.3|13318.9|13316.9|13311.7|13309.7|447
1614054300000|2021-02-23 04:25:00|13312.8|13310.8|13317.2|13315.2|13317.3|13315.3|13311.3|13309.3|155
1614054600000|2021-02-23 04:30:00|13317.1|13315.1|13326.1|13324.1|13327.3|13325.3|13316.7|13314.7|768
1614054900000|2021-02-23 04:35:00|13325.9|13323.9|13331.2|13329.2|13331.3|13329.3|13324.4|13322.4|485
1614055200000|2021-02-23 04:40:00|13331.1|13329.1|13326.1|13324.1|13332.6|13330.6|13325.3|13323.3|319
1614055500000|2021-02-23 04:45:00|13326.2|13324.2|13330.4|13328.4|13330.7|13328.7|13325.9|13323.9|144
1614055800000|2021-02-23 04:50:00|13330.6|13328.6|13334.1|13332.1|13334.7|13332.7|13327.8|13325.8|429
1614056100000|2021-02-23 04:55:00|13334.2|13332.2|13334.9|13332.9|13335.6|13333.6|13331.9|13329.9|235
1614056400000|2021-02-23 05:00:00|13334.8|13332.8|13336.6|13334.6|13341.4|13339.4|13334.3|13332.3|744
1614056700000|2021-02-23 05:05:00|13336.7|13334.7|13339.2|13337.2|13342.6|13340.6|13335.6|13333.6|485
1614057000000|2021-02-23 05:10:00|13339.1|13337.1|13333.6|13331.6|13339.1|13337.1|13331.7|13329.7|409
1614057300000|2021-02-23 05:15:00|13333.7|13331.7|13332.1|13330.1|13335.8|13333.8|13331.2|13329.2|203
1614057600000|2021-02-23 05:20:00|13332.2|13330.2|13332.4|13330.4|13334.8|13332.8|13330.7|13328.7|235
1614057900000|2021-02-23 05:25:00|13332.8|13330.8|13335.2|13333.2|13338.2|13336.2|13332.2|13330.2|303
1614058200000|2021-02-23 05:30:00|13335.1|13333.1|13330.9|13328.9|13336.4|13334.4|13327.6|13325.6|388
1614058500000|2021-02-23 05:35:00|13331.1|13329.1|13333.6|13331.6|13333.9|13331.9|13329.8|13327.8|226
1614058800000|2021-02-23 05:40:00|13333.4|13331.4|13322.9|13320.9|13333.8|13331.8|13320.8|13318.8|954
1614059100000|2021-02-23 05:45:00|13323.1|13321.1|13327.6|13325.6|13328.2|13326.2|13322.1|13320.1|248
1614059400000|2021-02-23 05:50:00|13328.1|13326.1|13326.2|13324.2|13331.4|13329.4|13324.9|13322.9|262
1614059700000|2021-02-23 05:55:00|13326.1|13324.1|13316.3|13314.3|13327.7|13325.7|13315.4|13313.4|536
1614060000000|2021-02-23 06:00:00|13315.9|13313.9|13313.7|13311.7|13320.9|13318.9|13312.3|13310.3|576
1614060300000|2021-02-23 06:05:00|13314.8|13312.8|13310.8|13308.8|13315.6|13313.6|13309.3|13307.3|422
1614060600000|2021-02-23 06:10:00|13310.7|13308.7|13304.3|13302.3|13311.7|13309.7|13303.3|13301.3|401
1614060900000|2021-02-23 06:15:00|13304.2|13302.2|13309.8|13307.8|13310.1|13308.1|13301.6|13299.6|694
1614061200000|2021-02-23 06:20:00|13309.4|13307.4|13311.3|13309.3|13313.7|13311.7|13307.8|13305.8|387
1614061500000|2021-02-23 06:25:00|13311.1|13309.1|13302.9|13300.9|13311.8|13309.8|13301.7|13299.7|272
1614061800000|2021-02-23 06:30:00|13303.1|13301.1|13311.8|13309.8|13312.4|13310.4|13302.8|13300.8|317
1614062100000|2021-02-23 06:35:00|13311.4|13309.4|13303.3|13301.3|13312.3|13310.3|13302.3|13300.3|221
1614062400000|2021-02-23 06:40:00|13303.2|13301.2|13301.7|13299.7|13304.1|13302.1|13294.6|13292.6|715
1614062700000|2021-02-23 06:45:00|13301.6|13299.6|13293.2|13291.2|13301.6|13299.6|13290.3|13288.3|476
1614063000000|2021-02-23 06:50:00|13293.4|13291.4|13296.2|13294.2|13297.9|13295.9|13293.1|13291.1|294
1614063300000|2021-02-23 06:55:00|13296.3|13294.3|13306.1|13304.1|13310.3|13308.3|13295.8|13293.8|551
1614063600000|2021-02-23 07:00:00|13306.6|13304.6|13307.6|13305.6|13310.9|13308.9|13303.2|13301.2|517
1614063900000|2021-02-23 07:05:00|13306.9|13304.9|13296.1|13294.1|13309.2|13307.2|13295.2|13293.2|498
1614064200000|2021-02-23 07:10:00|13296.2|13294.2|13298.9|13296.9|13300.3|13298.3|13294.7|13292.7|368
1614064500000|2021-02-23 07:15:00|13298.8|13296.8|13302.9|13300.9|13305.1|13303.1|13298.8|13296.8|287
1614064800000|2021-02-23 07:20:00|13303.1|13301.1|13312.8|13310.8|13315.4|13313.4|13303.1|13301.1|475
1614065100000|2021-02-23 07:25:00|13312.6|13310.6|13303.8|13301.8|13315.8|13313.8|13303.3|13301.3|537
1614065400000|2021-02-23 07:30:00|13304.3|13302.3|13300.6|13298.6|13309.8|13307.8|13295.8|13293.8|653
1614065700000|2021-02-23 07:35:00|13300.4|13298.4|13310.2|13308.2|13314.6|13312.6|13299.3|13297.3|586
1614066000000|2021-02-23 07:40:00|13309.8|13307.8|13308.6|13306.6|13311.9|13309.9|13306.7|13304.7|257
1614066300000|2021-02-23 07:45:00|13308.8|13306.8|13310.6|13308.6|13312.6|13310.6|13303.2|13301.2|406
1614066600000|2021-02-23 07:50:00|13310.7|13308.7|13318.1|13316.1|13318.4|13316.4|13309.8|13307.8|442
1614066900000|2021-02-23 07:55:00|13318.2|13316.2|13319.7|13317.7|13320.8|13318.8|13313.6|13311.6|494
1614067200000|2021-02-23 08:00:00|13319.3|13317.3|13306.1|13304.1|13319.3|13317.3|13304.9|13302.9|878
1614067500000|2021-02-23 08:05:00|13305.8|13303.8|13285.6|13283.6|13306.1|13304.1|13278.2|13276.2|2251
1614067800000|2021-02-23 08:10:00|13285.4|13283.4|13287.6|13285.6|13290.6|13288.6|13279.8|13277.8|1344
1614068100000|2021-02-23 08:15:00|13287.4|13285.4|13270.4|13268.4|13291.1|13289.1|13269.3|13267.3|1597
1614068400000|2021-02-23 08:20:00|13270.3|13268.3|13271.2|13269.2|13279.7|13277.7|13269.6|13267.6|779
1614068700000|2021-02-23 08:25:00|13271.1|13269.1|13246.6|13244.6|13271.1|13269.1|13242.4|13240.4|2225
1614069000000|2021-02-23 08:30:00|13247.3|13245.3|13242.4|13240.4|13248.4|13246.4|13235.4|13233.4|1869
1614069300000|2021-02-23 08:35:00|13241.7|13239.7|13236.6|13234.6|13242.9|13240.9|13230.2|13228.2|1398
1614069600000|2021-02-23 08:40:00|13236.7|13234.7|13244.8|13242.8|13245.9|13243.9|13225.6|13223.6|1604
1614069900000|2021-02-23 08:45:00|13244.7|13242.7|13231.2|13229.2|13244.8|13242.8|13231.2|13229.2|825
1614070200000|2021-02-23 08:50:00|13231.6|13229.6|13221.3|13219.3|13237.4|13235.4|13220.2|13218.2|1234
1614070500000|2021-02-23 08:55:00|13221.2|13219.2|13219.9|13217.9|13226.6|13224.6|13214.3|13212.3|1393
1614070800000|2021-02-23 09:00:00|13219.7|13217.7|13180.2|13178.2|13219.8|13217.8|13175.9|13173.9|3592
1614071100000|2021-02-23 09:05:00|13180.3|13178.3|13179.6|13177.6|13193.6|13191.6|13174.1|13172.1|2188
1614071400000|2021-02-23 09:10:00|13179.1|13177.1|13151.7|13149.7|13181.9|13179.9|13142.2|13140.2|3274
1614071700000|2021-02-23 09:15:00|13151.6|13149.6|13163.9|13161.9|13164.4|13162.4|13150.9|13148.9|1646
1614072000000|2021-02-23 09:20:00|13163.7|13161.7|13155.1|13153.1|13166.8|13164.8|13154.3|13152.3|861
1614072300000|2021-02-23 09:25:00|13153.8|13151.8|13099.9|13097.9|13153.8|13151.8|13099.9|13097.9|4808
1614072600000|2021-02-23 09:30:00|13100.2|13098.2|13108.9|13106.9|13121.7|13119.7|13099.8|13097.8|3108
1614072900000|2021-02-23 09:35:00|13108.7|13106.7|13126.8|13124.8|13132.8|13130.8|13104.1|13102.1|2141
1614073200000|2021-02-23 09:40:00|13126.9|13124.9|13133.6|13131.6|13133.6|13131.6|13109.6|13107.6|1930
1614073500000|2021-02-23 09:45:00|13133.3|13131.3|13105.7|13103.7|13135.6|13133.6|13094.3|13092.3|2888
1614073800000|2021-02-23 09:50:00|13105.8|13103.8|13104.9|13102.9|13117.4|13115.4|13098.4|13096.4|1817
1614074100000|2021-02-23 09:55:00|13104.7|13102.7|13103.1|13101.1|13108.6|13106.6|13088.8|13086.8|1829
1614074400000|2021-02-23 10:00:00|13101.4|13099.4|13078.2|13076.2|13108.6|13106.6|13077.9|13075.9|1798
1614074700000|2021-02-23 10:05:00|13078.4|13076.4|13051.6|13049.6|13086.8|13084.8|13047.9|13045.9|3998
1614075000000|2021-02-23 10:10:00|13051.4|13049.4|13040.2|13038.2|13060.4|13058.4|13030.3|13028.3|3852
1614075300000|2021-02-23 10:15:00|13040.3|13038.3|13018.1|13016.1|13044.6|13042.6|13013.1|13011.1|3608
1614075600000|2021-02-23 10:20:00|13017.8|13015.8|13011.2|13009.2|13029.8|13027.8|13009.8|13007.8|2494
1614075900000|2021-02-23 10:25:00|13011.6|13009.6|13001.6|12999.6|13021.3|13019.3|12979.8|12977.8|4026
1614076200000|2021-02-23 10:30:00|13001.1|12999.1|12989.3|12987.3|13006.9|13004.9|12987.4|12985.4|2576
1614076500000|2021-02-23 10:35:00|12988.4|12986.4|12982.2|12980.2|12990.3|12988.3|12954.1|12952.1|4100
1614076800000|2021-02-23 10:40:00|12982.1|12980.1|12995.3|12993.3|12998.6|12996.6|12966.7|12964.7|2236
1614077100000|2021-02-23 10:45:00|12996.3|12994.3|13010.6|13008.6|13027.1|13025.1|12984.2|12982.2|3599
1614077400000|2021-02-23 10:50:00|13011.1|13009.1|13020.9|13018.9|13024.9|13022.9|12999.3|12997.3|1537
1614077700000|2021-02-23 10:55:00|13021.3|13019.3|12988.8|12986.8|13021.8|13019.8|12958.1|12956.1|3332
1614078000000|2021-02-23 11:00:00|12988.1|12986.1|12981.1|12979.1|12997.4|12995.4|12962.6|12960.6|2166
1614078300000|2021-02-23 11:05:00|12981.2|12979.2|13000.4|12998.4|13014.7|13012.7|12981.2|12979.2|1744
1614078600000|2021-02-23 11:10:00|13000.6|12998.6|13020.7|13018.7|13024.8|13022.8|12992.8|12990.8|1474
1614078900000|2021-02-23 11:15:00|13020.2|13018.2|13008.2|13006.2|13035.1|13033.1|13008.2|13006.2|2230
1614079200000|2021-02-23 11:20:00|13007.9|13005.9|13030.9|13028.9|13035.6|13033.6|13005.9|13003.9|1505
1614079500000|2021-02-23 11:25:00|13030.8|13028.8|13025.6|13023.6|13038.4|13036.4|13019.2|13017.2|1682
1614079800000|2021-02-23 11:30:00|13025.4|13023.4|13019.3|13017.3|13028.7|13026.7|13012.4|13010.4|1081
1614080100000|2021-02-23 11:35:00|13019.2|13017.2|13030.4|13028.4|13035.3|13033.3|13018.2|13016.2|1432
1614080400000|2021-02-23 11:40:00|13030.9|13028.9|13032.4|13030.4|13043.4|13041.4|13029.2|13027.2|1694
1614080700000|2021-02-23 11:45:00|13032.8|13030.8|13029.8|13027.8|13040.7|13038.7|13028.4|13026.4|873
1614081000000|2021-02-23 11:50:00|13029.7|13027.7|13006.9|13004.9|13035.3|13033.3|13000.3|12998.3|2106
1614081300000|2021-02-23 11:55:00|13007.1|13005.1|13028.9|13026.9|13034.3|13032.3|13007.1|13005.1|1396
1614081600000|2021-02-23 12:00:00|13029.2|13027.2|13045.6|13043.6|13055.9|13053.9|13029.2|13027.2|2517
1614081900000|2021-02-23 12:05:00|13045.9|13043.9|13051.8|13049.8|13054.2|13052.2|13037.4|13035.4|1475
1614082200000|2021-02-23 12:10:00|13051.6|13049.6|13046.8|13044.8|13053.9|13051.9|13034.3|13032.3|1039
1614082500000|2021-02-23 12:15:00|13045.7|13043.7|13051.1|13049.1|13054.4|13052.4|13042.6|13040.6|1111
1614082800000|2021-02-23 12:20:00|13050.8|13048.8|13046.4|13044.4|13053.6|13051.6|13041.1|13039.1|921
1614083100000|2021-02-23 12:25:00|13046.6|13044.6|13050.9|13048.9|13052.9|13050.9|13043.3|13041.3|741
1614083400000|2021-02-23 12:30:00|13050.8|13048.8|13032.1|13030.1|13054.3|13052.3|13029.7|13027.7|1417
1614083700000|2021-02-23 12:35:00|13033.2|13031.2|13024.3|13022.3|13035.2|13033.2|13018.6|13016.6|1558
1614084000000|2021-02-23 12:40:00|13024.4|13022.4|13025.3|13023.3|13033.9|13031.9|13020.6|13018.6|1188
1614084300000|2021-02-23 12:45:00|13025.1|13023.1|13025.3|13023.3|13028.7|13026.7|13022.2|13020.2|594
1614084600000|2021-02-23 12:50:00|13025.2|13023.2|13039.9|13037.9|13042.8|13040.8|13024.9|13022.9|984
1614084900000|2021-02-23 12:55:00|13039.7|13037.7|13037.2|13035.2|13043.7|13041.7|13034.3|13032.3|791
1614085200000|2021-02-23 13:00:00|13036.4|13034.4|13013.6|13011.6|13036.6|13034.6|13013.6|13011.6|1815
1614085500000|2021-02-23 13:05:00|13013.8|13011.8|12999.7|12997.7|13020.6|13018.6|12999.4|12997.4|2600
1614085800000|2021-02-23 13:10:00|12999.6|12997.6|12984.9|12982.9|13003.4|13001.4|12982.7|12980.7|3017
1614086100000|2021-02-23 13:15:00|12984.8|12982.8|13001.9|12999.9|13004.4|13002.4|12984.7|12982.7|2002
1614086400000|2021-02-23 13:20:00|13001.8|12999.8|13010.2|13008.2|13017.8|13015.8|12994.2|12992.2|2045
1614086700000|2021-02-23 13:25:00|13010.6|13008.6|13008.8|13006.8|13013.1|13011.1|13003.6|13001.6|1021
1614087000000|2021-02-23 13:30:00|13009.4|13007.4|12996.6|12994.6|13020.8|13018.8|12996.6|12994.6|1823
1614087300000|2021-02-23 13:35:00|12997.1|12995.1|12993.3|12991.3|13001.2|12999.2|12986.6|12984.6|1685
1614087600000|2021-02-23 13:40:00|12993.1|12991.1|12991.3|12989.3|12996.2|12994.2|12978.9|12976.9|2247
1614087900000|2021-02-23 13:45:00|12991.2|12989.2|13000.2|12998.2|13002.8|13000.8|12987.2|12985.2|1175
1614088200000|2021-02-23 13:50:00|12999.9|12997.9|13012.6|13010.6|13013.9|13011.9|12999.3|12997.3|1465
1614088500000|2021-02-23 13:55:00|13010.9|13008.9|13026.8|13024.8|13029.8|13027.8|13009.1|13007.1|2357
1614088800000|2021-02-23 14:00:00|13027.1|13025.1|13001.4|12999.4|13029.9|13027.9|13000.1|12998.1|2318
1614089100000|2021-02-23 14:05:00|13001.6|12999.6|13003.6|13001.6|13012.2|13010.2|12998.3|12996.3|1725
1614089400000|2021-02-23 14:10:00|13003.4|13001.4|12995.7|12993.7|13006.2|13004.2|12981.1|12979.1|3021
1614089700000|2021-02-23 14:15:00|12995.2|12993.2|12996.1|12994.1|13001.2|12999.2|12985.4|12983.4|1608
1614090000000|2021-02-23 14:20:00|12996.3|12994.3|13004.4|13002.4|13004.7|13002.7|12983.7|12981.7|1976
1614090300000|2021-02-23 14:25:00|13004.3|13002.3|13007.1|13005.1|13011.8|13009.8|13003.4|13001.4|2902
1614090600000|2021-02-23 14:30:00|13006.6|13005.6|12955.8|12954.8|13022.2|13021.2|12950.4|12949.4|21863
1614090900000|2021-02-23 14:35:00|12953.4|12952.4|12886.2|12885.2|12970.2|12969.2|12885.9|12884.9|25427
1614091200000|2021-02-23 14:40:00|12883.4|12882.4|12831.9|12830.9|12895.7|12894.7|12831.7|12830.7|25940
1614091500000|2021-02-23 14:45:00|12832.2|12831.2|12778.8|12777.8|12836.2|12835.2|12778.2|12777.2|24299
1614091800000|2021-02-23 14:50:00|12778.3|12777.3|12870.9|12869.9|12881.4|12880.4|12764.3|12763.3|20701
1614092100000|2021-02-23 14:55:00|12868.3|12867.3|12891.4|12890.4|12895.1|12894.1|12863.8|12862.8|12145
1614092400000|2021-02-23 15:00:00|12890.6|12889.6|12946.4|12945.4|12947.7|12946.7|12869.1|12868.1|16623
1614092700000|2021-02-23 15:05:00|12946.7|12945.7|12956.2|12955.2|12960.2|12959.2|12901.3|12900.3|14913
1614093000000|2021-02-23 15:10:00|12955.5|12954.5|12944.2|12943.2|12977.5|12976.5|12939.7|12938.7|13747
1614093300000|2021-02-23 15:15:00|12942.3|12941.3|12959|12958|12960.4|12959.4|12920.3|12919.3|10624
1614093600000|2021-02-23 15:20:00|12958.9|12957.9|13018.4|13017.4|13021.3|13020.3|12939.9|12938.9|11821
1614093900000|2021-02-23 15:25:00|13016.7|13015.7|13030.8|13029.8|13033.3|13032.3|13012|13011|10868
1614094200000|2021-02-23 15:30:00|13030.7|13029.7|13002.2|13001.2|13034.4|13033.4|12991.8|12990.8|11400
1614094500000|2021-02-23 15:35:00|13000.8|12999.8|13018.3|13017.3|13023.7|13022.7|12984.5|12983.5|8554
1614094800000|2021-02-23 15:40:00|13018.2|13017.2|13043.7|13042.7|13050|13049|12999.3|12998.3|8752
1614095100000|2021-02-23 15:45:00|13042|13041|13096.8|13095.8|13105.3|13104.3|13039.8|13038.8|13762
1614095400000|2021-02-23 15:50:00|13096.5|13095.5|13099.9|13098.9|13102.8|13101.8|13071.7|13070.7|9785
1614095700000|2021-02-23 15:55:00|13100|13099|13080|13079|13100.9|13099.9|13070.3|13069.3|7228
1614096000000|2021-02-23 16:00:00|13080.7|13079.7|13124.4|13123.4|13124.5|13123.5|13068.3|13067.3|9234
1614096300000|2021-02-23 16:05:00|13122.5|13121.5|13098.7|13097.7|13122.8|13121.8|13084.5|13083.5|7135
1614096600000|2021-02-23 16:10:00|13099.3|13098.3|13096.3|13095.3|13111.3|13110.3|13087|13086|5349
1614096900000|2021-02-23 16:15:00|13097|13096|13054.9|13053.9|13112|13111|13054.3|13053.3|7881
1614097200000|2021-02-23 16:20:00|13054.8|13053.8|13033.8|13032.8|13059.8|13058.8|13032.5|13031.5|7707
1614097500000|2021-02-23 16:25:00|13034|13033|13035.3|13034.3|13041.3|13040.3|13015.4|13014.4|6679
1614097800000|2021-02-23 16:30:00|13033.7|13032.7|13065.8|13064.8|13066|13065|13011|13010|6570
1614098100000|2021-02-23 16:35:00|13068.4|13067.4|13031.3|13030.3|13070.3|13069.3|13028|13027|6219
1614098400000|2021-02-23 16:40:00|13031.5|13030.5|12993.3|12992.3|13035.5|13034.5|12988.2|12987.2|7009
1614098700000|2021-02-23 16:45:00|12993|12992|12979.9|12978.9|13001.4|13000.4|12979.9|12978.9|5143
1614099000000|2021-02-23 16:50:00|12980.3|12979.3|13010.8|13009.8|13013|13012|12974.5|12973.5|5767
1614099300000|2021-02-23 16:55:00|13009.2|13008.2|12981.7|12980.7|13009.9|13008.9|12980.4|12979.4|4403
1614099600000|2021-02-23 17:00:00|12981.9|12980.9|12958.4|12957.4|12981.9|12980.9|12950.8|12949.8|7751
1614099900000|2021-02-23 17:05:00|12956.7|12955.7|12944.3|12943.3|12972.4|12971.4|12933.2|12932.2|6542
1614100200000|2021-02-23 17:10:00|12944.2|12943.2|12936.5|12935.5|12957.3|12956.3|12924.3|12923.3|5918
1614100500000|2021-02-23 17:15:00|12934.2|12933.2|12988.2|12987.2|12988.5|12987.5|12920|12919|8851
1614100800000|2021-02-23 17:20:00|12987.8|12986.8|12994|12993|12998|12997|12967.3|12966.3|4931
1614101100000|2021-02-23 17:25:00|12994.2|12993.2|13008.3|13007.3|13013.2|13012.2|12993|12992|4571
1614101400000|2021-02-23 17:30:00|13008|13007|13001.3|13000.3|13021.3|13020.3|12998.8|12997.8|5550
1614101700000|2021-02-23 17:35:00|13000.8|12999.8|12935.4|12934.4|13000.8|12999.8|12931.2|12930.2|8840
1614102000000|2021-02-23 17:40:00|12934|12933|12911.2|12910.2|12937.4|12936.4|12908.9|12907.9|8074
1614102300000|2021-02-23 17:45:00|12911.9|12910.9|12912.6|12911.6|12928.6|12927.6|12905.4|12904.4|5237
1614102600000|2021-02-23 17:50:00|12912.9|12911.9|12963.4|12962.4|12965.5|12964.5|12895|12894|8547
1614102900000|2021-02-23 17:55:00|12963.9|12962.9|12909.4|12908.4|12965.6|12964.6|12899.1|12898.1|6308
1614103200000|2021-02-23 18:00:00|12910.1|12909.1|12953.6|12952.6|12970.7|12969.7|12893.6|12892.6|6365
1614103500000|2021-02-23 18:05:00|12953.4|12952.4|12963|12962|12967.6|12966.6|12947.7|12946.7|3398
1614103800000|2021-02-23 18:10:00|12963.2|12962.2|12991.6|12990.6|12998.1|12997.1|12957.4|12956.4|4739
1614104100000|2021-02-23 18:15:00|12991.7|12990.7|13001.7|13000.7|13010.1|13009.1|12987.5|12986.5|3917
1614104400000|2021-02-23 18:20:00|13002.1|13001.1|13040.5|13039.5|13041.6|13040.6|12994.7|12993.7|5081
1614104700000|2021-02-23 18:25:00|13040.4|13039.4|13052.1|13051.1|13055.4|13054.4|13033.4|13032.4|4530
1614105000000|2021-02-23 18:30:00|13052.4|13051.4|13061.6|13060.6|13064|13063|13036.4|13035.4|3988
1614105300000|2021-02-23 18:35:00|13060.9|13059.9|13057.7|13056.7|13066|13065|13046.4|13045.4|4023
1614105600000|2021-02-23 18:40:00|13057.9|13056.9|13030|13029|13061.9|13060.9|13025.6|13024.6|4757
1614105900000|2021-02-23 18:45:00|13030.7|13029.7|13022.4|13021.4|13043.4|13042.4|13017.4|13016.4|3528
1614106200000|2021-02-23 18:50:00|13022.2|13021.2|13023.4|13022.4|13033.2|13032.2|13009.1|13008.1|3243
1614106500000|2021-02-23 18:55:00|13023.7|13022.7|13054.9|13053.9|13070.6|13069.6|13018.7|13017.7|4833
1614106800000|2021-02-23 19:00:00|13054.1|13053.1|13052.7|13051.7|13067.9|13066.9|13041.1|13040.1|3547
1614107100000|2021-02-23 19:05:00|13053.1|13052.1|13073.1|13072.1|13087.6|13086.6|13053.1|13052.1|4379
1614107400000|2021-02-23 19:10:00|13072.6|13071.6|13064.6|13063.6|13081.9|13080.9|13060.9|13059.9|3458
1614107700000|2021-02-23 19:15:00|13066|13065|13071.1|13070.1|13076.2|13075.2|13053|13052|3214
1614108000000|2021-02-23 19:20:00|13071.4|13070.4|13092.6|13091.6|13095.1|13094.1|13066.1|13065.1|3606
1614108300000|2021-02-23 19:25:00|13092.9|13091.9|13093.1|13092.1|13100.1|13099.1|13086.1|13085.1|3070
1614108600000|2021-02-23 19:30:00|13094|13093|13048.6|13047.6|13098.1|13097.1|13048.6|13047.6|4832
1614108900000|2021-02-23 19:35:00|13047.4|13046.4|13050.7|13049.7|13066.9|13065.9|13045.1|13044.1|3728
1614109200000|2021-02-23 19:40:00|13050.9|13049.9|13075.6|13074.6|13084|13083|13050.4|13049.4|3272
1614109500000|2021-02-23 19:45:00|13075.7|13074.7|13088.1|13087.1|13094.4|13093.4|13075.4|13074.4|3091
1614109800000|2021-02-23 19:50:00|13085.5|13084.5|13113.1|13112.1|13124.4|13123.4|13085.5|13084.5|5573
1614110100000|2021-02-23 19:55:00|13111.5|13110.5|13136.6|13135.6|13136.9|13135.9|13106.2|13105.2|5349
1614110400000|2021-02-23 20:00:00|13136.9|13135.9|13138.1|13137.1|13143.6|13142.6|13126.4|13125.4|4488
1614110700000|2021-02-23 20:05:00|13138.6|13137.6|13181.2|13180.2|13184.1|13183.1|13136.9|13135.9|6399
1614111000000|2021-02-23 20:10:00|13181.1|13180.1|13205|13204|13206|13205|13168.4|13167.4|8578
1614111300000|2021-02-23 20:15:00|13205.6|13204.6|13217.4|13216.4|13219.6|13218.6|13199.5|13198.5|5740
1614111600000|2021-02-23 20:20:00|13217.5|13216.5|13230.2|13229.2|13231.6|13230.6|13214.9|13213.9|6083
1614111900000|2021-02-23 20:25:00|13230.4|13229.4|13257.4|13256.4|13262.9|13261.9|13220.1|13219.1|8465
1614112200000|2021-02-23 20:30:00|13257.6|13256.6|13231.9|13230.9|13265.1|13264.1|13228.1|13227.1|7073
1614112500000|2021-02-23 20:35:00|13232|13231|13235.7|13234.7|13253.8|13252.8|13228.2|13227.2|6329
1614112800000|2021-02-23 20:40:00|13235|13234|13217.5|13216.5|13243|13242|13207|13206|7274
1614113100000|2021-02-23 20:45:00|13216.5|13215.5|13224.7|13223.7|13233.7|13232.7|13216.5|13215.5|4509
1614113400000|2021-02-23 20:50:00|13226|13225|13207.2|13206.2|13228.2|13227.2|13191|13190|9158
1614113700000|2021-02-23 20:55:00|13205.5|13204.5|13193.2|13192.2|13213.7|13212.7|13183.5|13182.5|15168
1614114000000|2021-02-23 21:00:00|13192.9|13191.9|13179.1|13177.1|13203.7|13201.7|13174.4|13172.4|5988
1614114300000|2021-02-23 21:05:00|13179.2|13177.2|13161.4|13159.4|13181.9|13179.9|13158.9|13156.9|3761
1614114600000|2021-02-23 21:10:00|13163.1|13161.1|13163.1|13158.1|13175.8|13173.8|13159.4|13157.4|2310
1614114900000|2021-02-23 21:15:00|13163.2|13158.2|13167|13162|13168.4|13163.4|13163.2|13158.2|0
1614115200000|2021-02-23 21:20:00|13167.5|13162.5|13173.7|13168.7|13173.8|13168.8|13166.5|13161.5|0
1614115500000|2021-02-23 21:25:00|13173.8|13168.8|13178.4|13173.4|13179.1|13174.1|13173.8|13168.8|0
1614115800000|2021-02-23 21:30:00|13163.4|13161.4|13167.2|13165.2|13169.7|13167.7|13160.4|13158.4|567
1614116100000|2021-02-23 21:35:00|13168.4|13166.4|13176.2|13174.2|13178.7|13176.7|13166.9|13164.9|447
1614116400000|2021-02-23 21:40:00|13175.4|13173.4|13164.7|13162.7|13175.9|13173.9|13163.7|13161.7|720
1614116700000|2021-02-23 21:45:00|13164.2|13162.2|13161.2|13159.2|13166.4|13164.4|13158.7|13156.7|680
1614117000000|2021-02-23 21:50:00|13160.2|13158.2|13158.2|13156.2|13162.9|13160.9|13156.4|13154.4|447
1614117300000|2021-02-23 21:55:00|13158.7|13156.7|13164.7|13159.7|13165.9|13163.9|13158.2|13156.2|398
1614117600000|2021-02-23 22:00:00|13165.4|13160.4|13163.4|13158.4|13165.8|13160.8|13163.1|13158.1|0
1614117900000|2021-02-23 22:05:00|13163.6|13158.6|13163|13158|13164.2|13159.2|13162.3|13157.3|0
1614118200000|2021-02-23 22:10:00|13163.3|13158.3|13163.2|13158.2|13164.2|13159.2|13162.5|13157.5|0
1614118500000|2021-02-23 22:15:00|13163.5|13158.5|13167.2|13162.2|13167.2|13162.2|13161.8|13156.8|0
1614118800000|2021-02-23 22:20:00|13167|13162|13170.5|13165.5|13170.5|13165.5|13167|13162|0
1614119100000|2021-02-23 22:25:00|13170.4|13165.4|13169.8|13164.8|13170.5|13165.5|13168.1|13163.1|0
1614119400000|2021-02-23 22:30:00|13169.1|13164.1|13167.6|13162.6|13169.2|13164.2|13167.2|13162.2|0
1614119700000|2021-02-23 22:35:00|13168.1|13163.1|13169.1|13164.1|13170.3|13165.3|13168.1|13163.1|0
1614120000000|2021-02-23 22:40:00|13169|13164|13169.9|13164.9|13170.1|13165.1|13169|13164|0
1614120300000|2021-02-23 22:45:00|13169.6|13164.6|13168.6|13163.6|13170.1|13165.1|13168.6|13163.6|0
1614120600000|2021-02-23 22:50:00|13168.9|13163.9|13170.4|13165.4|13170.9|13165.9|13168.9|13163.9|0
1614120900000|2021-02-23 22:55:00|13170.8|13165.8|13171.4|13166.4|13172.9|13167.9|13170.4|13165.4|0
1614121200000|2021-02-23 23:00:00|13171.5|13166.5|13175.1|13173.1|13193.8|13191.8|13171.5|13166.5|1206
1614121500000|2021-02-23 23:05:00|13174.9|13172.9|13182.1|13180.1|13182.3|13180.3|13174.7|13172.7|521
1614121800000|2021-02-23 23:10:00|13182.7|13180.7|13176.6|13174.6|13193.7|13191.7|13174.9|13172.9|695
1614122100000|2021-02-23 23:15:00|13176.8|13174.8|13149.7|13147.7|13178.6|13176.6|13142.2|13140.2|1555
1614122400000|2021-02-23 23:20:00|13151.3|13149.3|13151.1|13149.1|13154.3|13152.3|13142.7|13140.7|574
1614122700000|2021-02-23 23:25:00|13150.7|13148.7|13150.4|13148.4|13161.2|13159.2|13142.2|13140.2|739
1614123000000|2021-02-23 23:30:00|13149.9|13147.9|13170.1|13168.1|13171.7|13169.7|13146.4|13144.4|753
1614123300000|2021-02-23 23:35:00|13170.2|13168.2|13192.3|13190.3|13192.3|13190.3|13166.6|13164.6|653
1614123600000|2021-02-23 23:40:00|13191.9|13189.9|13181.8|13179.8|13191.9|13189.9|13180.9|13178.9|486
1614123900000|2021-02-23 23:45:00|13181.7|13179.7|13181.8|13179.8|13186.3|13184.3|13178.4|13176.4|262
1614124200000|2021-02-23 23:50:00|13181.7|13179.7|13175.6|13173.6|13185.6|13183.6|13174.7|13172.7|253
1614124500000|2021-02-23 23:55:00|13175.8|13173.8|13174.8|13172.8|13181.2|13179.2|13171.1|13169.1|316
1614124800000|2021-02-24 00:00:00|13174.9|13172.9|13184.9|13182.9|13194.1|13192.1|13174.3|13172.3|917
1614125100000|2021-02-24 00:05:00|13184.7|13182.7|13166.7|13164.7|13185.6|13183.6|13161.9|13159.9|1033
1614125400000|2021-02-24 00:10:00|13166.6|13164.6|13164.4|13162.4|13175.3|13173.3|13159.1|13157.1|1730
1614125700000|2021-02-24 00:15:00|13166.1|13164.1|13168.1|13166.1|13171.9|13169.9|13162.6|13160.6|388
1614126000000|2021-02-24 00:20:00|13167.6|13165.6|13166.9|13164.9|13169.9|13167.9|13161.4|13159.4|339
1614126300000|2021-02-24 00:25:00|13166.8|13164.8|13162.2|13160.2|13169.1|13167.1|13161.4|13159.4|293
1614126600000|2021-02-24 00:30:00|13162.3|13160.3|13175.2|13173.2|13179.2|13177.2|13161.4|13159.4|519
1614126900000|2021-02-24 00:35:00|13175.3|13173.3|13182.1|13180.1|13182.6|13180.6|13173.8|13171.8|433
1614127200000|2021-02-24 00:40:00|13182.3|13180.3|13180.7|13178.7|13182.9|13180.9|13178.9|13176.9|273
1614127500000|2021-02-24 00:45:00|13180.3|13178.3|13172.7|13170.7|13180.7|13178.7|13170.4|13168.4|416
1614127800000|2021-02-24 00:50:00|13172.3|13170.3|13164.9|13162.9|13172.6|13170.6|13159.8|13157.8|796
1614128100000|2021-02-24 00:55:00|13164.7|13162.7|13172.3|13170.3|13172.6|13170.6|13163.9|13161.9|476
1614128400000|2021-02-24 01:00:00|13172.1|13170.1|13187.8|13185.8|13196.1|13194.1|13172.1|13170.1|1414
1614128700000|2021-02-24 01:05:00|13187.9|13185.9|13208.2|13206.2|13213.3|13211.3|13184.7|13182.7|1426
1614129000000|2021-02-24 01:10:00|13210.4|13208.4|13210.2|13208.2|13222.4|13220.4|13206.9|13204.9|1260
1614129300000|2021-02-24 01:15:00|13210.4|13208.4|13229.1|13227.1|13233.6|13231.6|13207.6|13205.6|1339
1614129600000|2021-02-24 01:20:00|13228.4|13226.4|13223.9|13221.9|13232.3|13230.3|13219.3|13217.3|986
1614129900000|2021-02-24 01:25:00|13224.3|13222.3|13214.3|13212.3|13225.3|13223.3|13212.1|13210.1|397
1614130200000|2021-02-24 01:30:00|13214.8|13212.8|13228.1|13226.1|13230.4|13228.4|13212.1|13210.1|725
1614130500000|2021-02-24 01:35:00|13228.2|13226.2|13228.6|13226.6|13232.4|13230.4|13212.8|13210.8|1204
1614130800000|2021-02-24 01:40:00|13229.3|13227.3|13241.3|13239.3|13242.7|13240.7|13226.8|13224.8|1200
1614131100000|2021-02-24 01:45:00|13241.1|13239.1|13251.3|13249.3|13252.4|13250.4|13238.8|13236.8|1187
1614131400000|2021-02-24 01:50:00|13251.4|13249.4|13249.7|13247.7|13267.3|13265.3|13248.8|13246.8|1508
1614131700000|2021-02-24 01:55:00|13249.8|13247.8|13238.4|13236.4|13253.6|13251.6|13233.2|13231.2|1119
1614132000000|2021-02-24 02:00:00|13239.1|13237.1|13222.7|13220.7|13245.2|13243.2|13222.2|13220.2|1161
1614132300000|2021-02-24 02:05:00|13222.6|13220.6|13226.3|13224.3|13231.1|13229.1|13220.2|13218.2|648
1614132600000|2021-02-24 02:10:00|13226.4|13224.4|13231.9|13229.9|13236.3|13234.3|13224.9|13222.9|614
1614132900000|2021-02-24 02:15:00|13231.8|13229.8|13235.9|13233.9|13246.1|13244.1|13230.3|13228.3|806
1614133200000|2021-02-24 02:20:00|13235.8|13233.8|13243.9|13241.9|13245.4|13243.4|13229.7|13227.7|784
1614133500000|2021-02-24 02:25:00|13243.8|13241.8|13239.2|13237.2|13245.4|13243.4|13235.8|13233.8|478
1614133800000|2021-02-24 02:30:00|13239.4|13237.4|13235.4|13233.4|13243.7|13241.7|13233.1|13231.1|550
1614134100000|2021-02-24 02:35:00|13234.8|13232.8|13238.7|13236.7|13241.7|13239.7|13230.2|13228.2|496
1614134400000|2021-02-24 02:40:00|13238.1|13236.1|13225.3|13223.3|13238.7|13236.7|13222.1|13220.1|764
1614134700000|2021-02-24 02:45:00|13224.2|13222.2|13207.6|13205.6|13225.2|13223.2|13206.8|13204.8|1086
1614135000000|2021-02-24 02:50:00|13207.2|13205.2|13189.4|13187.4|13207.3|13205.3|13180.9|13178.9|1780
1614135300000|2021-02-24 02:55:00|13188.7|13186.7|13188.2|13186.2|13193.6|13191.6|13176.1|13174.1|1126
1614135600000|2021-02-24 03:00:00|13188.6|13186.6|13217.2|13215.2|13218.9|13216.9|13187.6|13185.6|1412
1614135900000|2021-02-24 03:05:00|13217.8|13215.8|13199.1|13197.1|13219.8|13217.8|13197.3|13195.3|901
1614136200000|2021-02-24 03:10:00|13198.9|13196.9|13177.4|13175.4|13198.9|13196.9|13169.3|13167.3|1281
1614136500000|2021-02-24 03:15:00|13177.2|13175.2|13155.8|13153.8|13180.6|13178.6|13149.8|13147.8|2012
1614136800000|2021-02-24 03:20:00|13155.7|13153.7|13156.6|13154.6|13173.6|13171.6|13150.6|13148.6|1322
1614137100000|2021-02-24 03:25:00|13156.4|13154.4|13133.7|13131.7|13156.4|13154.4|13129.3|13127.3|1834
1614137400000|2021-02-24 03:30:00|13133.8|13131.8|13149.3|13147.3|13151.2|13149.2|13132.4|13130.4|1048
1614137700000|2021-02-24 03:35:00|13149.4|13147.4|13157.3|13155.3|13162.7|13160.7|13149.4|13147.4|846
1614138000000|2021-02-24 03:40:00|13157.4|13155.4|13163.2|13161.2|13168.1|13166.1|13142.4|13140.4|1104
1614138300000|2021-02-24 03:45:00|13163.3|13161.3|13160.4|13158.4|13164.9|13162.9|13154.7|13152.7|529
1614138600000|2021-02-24 03:50:00|13160.6|13158.6|13153.3|13151.3|13164.8|13162.8|13146.2|13144.2|568
1614138900000|2021-02-24 03:55:00|13153.4|13151.4|13161.6|13159.6|13162.4|13160.4|13152.3|13150.3|436
1614139200000|2021-02-24 04:00:00|13161.7|13159.7|13156.4|13154.4|13166.2|13164.2|13148.1|13146.1|550
1614139500000|2021-02-24 04:05:00|13156.6|13154.6|13149.3|13147.3|13158.2|13156.2|13142.1|13140.1|579
1614139800000|2021-02-24 04:10:00|13149.6|13147.6|13157.9|13155.9|13161.8|13159.8|13147.8|13145.8|482
1614140100000|2021-02-24 04:15:00|13158.1|13156.1|13160.2|13158.2|13168.2|13166.2|13154.2|13152.2|1791
1614140400000|2021-02-24 04:20:00|13160.6|13158.6|13162.6|13160.6|13168.3|13166.3|13157.7|13155.7|684
1614140700000|2021-02-24 04:25:00|13162.8|13160.8|13176.8|13174.8|13181.7|13179.7|13162.7|13160.7|766
1614141000000|2021-02-24 04:30:00|13176.7|13174.7|13176.7|13174.7|13178.7|13176.7|13169.8|13167.8|321
1614141300000|2021-02-24 04:35:00|13176.8|13174.8|13171.2|13169.2|13183.4|13181.4|13170.3|13168.3|534
1614141600000|2021-02-24 04:40:00|13171.3|13169.3|13169.8|13167.8|13175.1|13173.1|13169.3|13167.3|290
1614141900000|2021-02-24 04:45:00|13169.4|13167.4|13167.4|13165.4|13174.2|13172.2|13162.7|13160.7|393
1614142200000|2021-02-24 04:50:00|13167.6|13165.6|13172.7|13170.7|13174.6|13172.6|13167.6|13165.6|330
1614142500000|2021-02-24 04:55:00|13173.3|13171.3|13164.1|13162.1|13174.4|13172.4|13162.6|13160.6|303
1614142800000|2021-02-24 05:00:00|13163.6|13161.6|13154.3|13152.3|13166.2|13164.2|13151.9|13149.9|935
1614143100000|2021-02-24 05:05:00|13154.4|13152.4|13141.3|13139.3|13156.4|13154.4|13139.4|13137.4|833
1614143400000|2021-02-24 05:10:00|13141.7|13139.7|13090.1|13088.1|13143.4|13141.4|13075.4|13073.4|3548
1614143700000|2021-02-24 05:15:00|13090.7|13088.7|13111.2|13109.2|13116.2|13114.2|13090.6|13088.6|1221
1614144000000|2021-02-24 05:20:00|13111.1|13109.1|13117.8|13115.8|13124.2|13122.2|13106.7|13104.7|875
1614144300000|2021-02-24 05:25:00|13117.9|13115.9|13107.8|13105.8|13119.1|13117.1|13090.3|13088.3|1122
1614144600000|2021-02-24 05:30:00|13107.2|13105.2|13088.8|13086.8|13107.4|13105.4|13074.9|13072.9|1488
1614144900000|2021-02-24 05:35:00|13088.9|13086.9|13105.8|13103.8|13106.1|13104.1|13088.9|13086.9|877
1614145200000|2021-02-24 05:40:00|13106.1|13104.1|13102.4|13100.4|13107.9|13105.9|13086.6|13084.6|897
1614145500000|2021-02-24 05:45:00|13102.6|13100.6|13088.9|13086.9|13103.8|13101.8|13084.7|13082.7|580
1614145800000|2021-02-24 05:50:00|13089.1|13087.1|13094.1|13092.1|13101.2|13099.2|13083.9|13081.9|645
1614146100000|2021-02-24 05:55:00|13093.9|13091.9|13093.6|13091.6|13104.8|13102.8|13088.7|13086.7|650
1614146400000|2021-02-24 06:00:00|13092.8|13090.8|13086.2|13084.2|13096.8|13094.8|13076.9|13074.9|738
1614146700000|2021-02-24 06:05:00|13085.6|13083.6|13063.3|13061.3|13085.7|13083.7|13056.8|13054.8|1382
1614147000000|2021-02-24 06:10:00|13063.1|13061.1|13065.4|13063.4|13073.7|13071.7|13051.8|13049.8|1083
1614147300000|2021-02-24 06:15:00|13065.7|13063.7|13034.6|13032.6|13067.9|13065.9|13033.8|13031.8|1390
1614147600000|2021-02-24 06:20:00|13034.4|13032.4|13056.2|13054.2|13057.2|13055.2|13034.4|13032.4|802
1614147900000|2021-02-24 06:25:00|13056.3|13054.3|13075.3|13073.3|13075.8|13073.8|13042.4|13040.4|933
1614148200000|2021-02-24 06:30:00|13075.4|13073.4|13081.4|13079.4|13086.7|13084.7|13068.3|13066.3|986
1614148500000|2021-02-24 06:35:00|13081.2|13079.2|13086.4|13084.4|13095.1|13093.1|13075.3|13073.3|708
1614148800000|2021-02-24 06:40:00|13086.6|13084.6|13095.7|13093.7|13097.3|13095.3|13083.7|13081.7|361
1614149100000|2021-02-24 06:45:00|13095.6|13093.6|13092.1|13090.1|13096.6|13094.6|13082.8|13080.8|430
1614149400000|2021-02-24 06:50:00|13092.2|13090.2|13077.3|13075.3|13095.7|13093.7|13077.3|13075.3|353
1614149700000|2021-02-24 06:55:00|13077.1|13075.1|13067.4|13065.4|13077.4|13075.4|13061.8|13059.8|706
1614150000000|2021-02-24 07:00:00|13066.4|13064.4|13067.3|13065.3|13079.3|13077.3|13062.8|13060.8|611
1614150300000|2021-02-24 07:05:00|13066.4|13064.4|13110.7|13108.7|13116.9|13114.9|13063.4|13061.4|1611
1614150600000|2021-02-24 07:10:00|13110.8|13108.8|13126.4|13124.4|13130.7|13128.7|13102.3|13100.3|1472
1614150900000|2021-02-24 07:15:00|13126.2|13124.2|13142.9|13140.9|13145.4|13143.4|13119.3|13117.3|1560
1614151200000|2021-02-24 07:20:00|13143.2|13141.2|13133.8|13131.8|13148.3|13146.3|13130.7|13128.7|1047
1614151500000|2021-02-24 07:25:00|13133.7|13131.7|13135.7|13133.7|13145.3|13143.3|13128.9|13126.9|604
1614151800000|2021-02-24 07:30:00|13135.8|13133.8|13138.7|13136.7|13141.3|13139.3|13131.6|13129.6|361
1614152100000|2021-02-24 07:35:00|13138.9|13136.9|13147.6|13145.6|13152.3|13150.3|13134.7|13132.7|637
1614152400000|2021-02-24 07:40:00|13149.4|13147.4|13152.4|13150.4|13154.6|13152.6|13145.1|13143.1|521
1614152700000|2021-02-24 07:45:00|13153.3|13151.3|13137.1|13135.1|13161.2|13159.2|13134.4|13132.4|1082
1614153000000|2021-02-24 07:50:00|13137.3|13135.3|13124.3|13122.3|13140.3|13138.3|13123.1|13121.1|962
1614153300000|2021-02-24 07:55:00|13126.6|13124.6|13139.8|13137.8|13144.6|13142.6|13122.8|13120.8|731
1614153600000|2021-02-24 08:00:00|13139.3|13137.3|13154.3|13152.3|13157.1|13155.1|13126.3|13124.3|1425
1614153900000|2021-02-24 08:05:00|13154.8|13152.8|13174.8|13172.8|13177.9|13175.9|13154.6|13152.6|1794
1614154200000|2021-02-24 08:10:00|13175.1|13173.1|13153.8|13151.8|13176.3|13174.3|13148.8|13146.8|1312
1614154500000|2021-02-24 08:15:00|13154.1|13152.1|13177.3|13175.3|13177.3|13175.3|13148.3|13146.3|1260
1614154800000|2021-02-24 08:20:00|13177.1|13175.1|13173.6|13171.6|13184.2|13182.2|13171.7|13169.7|1364
1614155100000|2021-02-24 08:25:00|13173.8|13171.8|13173.1|13171.1|13182.1|13180.1|13168.1|13166.1|890
1614155400000|2021-02-24 08:30:00|13173.3|13171.3|13177.1|13175.1|13184.9|13182.9|13171.9|13169.9|778
1614155700000|2021-02-24 08:35:00|13177.2|13175.2|13164.9|13162.9|13177.3|13175.3|13161.2|13159.2|992
1614156000000|2021-02-24 08:40:00|13165.1|13163.1|13157.6|13155.6|13166.6|13164.6|13153.7|13151.7|884
1614156300000|2021-02-24 08:45:00|13157.4|13155.4|13153.9|13151.9|13159.2|13157.2|13146.2|13144.2|1030
1614156600000|2021-02-24 08:50:00|13154.1|13152.1|13168.6|13166.6|13169.6|13167.6|13149.7|13147.7|995
1614156900000|2021-02-24 08:55:00|13168.8|13166.8|13185.8|13183.8|13188.9|13186.9|13167.4|13165.4|1070
1614157200000|2021-02-24 09:00:00|13185.3|13183.3|13195.6|13193.6|13205.2|13203.2|13185.3|13183.3|2086
1614157500000|2021-02-24 09:05:00|13195.8|13193.8|13183.9|13181.9|13199.2|13197.2|13183.4|13181.4|1195
1614157800000|2021-02-24 09:10:00|13183.8|13181.8|13183.2|13181.2|13186.3|13184.3|13176.7|13174.7|938
1614158100000|2021-02-24 09:15:00|13184.1|13182.1|13212.4|13210.4|13213.3|13211.3|13184.1|13182.1|1564
1614158400000|2021-02-24 09:20:00|13213.2|13211.2|13223.9|13221.9|13233.8|13231.8|13208.9|13206.9|1672
1614158700000|2021-02-24 09:25:00|13223.6|13221.6|13237.6|13235.6|13238.1|13236.1|13221.8|13219.8|1017
1614159000000|2021-02-24 09:30:00|13237.3|13235.3|13225.7|13223.7|13240.4|13238.4|13224.1|13222.1|1044
1614159300000|2021-02-24 09:35:00|13225.6|13223.6|13221.3|13219.3|13227.7|13225.7|13217.8|13215.8|788
1614159600000|2021-02-24 09:40:00|13221.2|13219.2|13220.9|13218.9|13229.4|13227.4|13218.9|13216.9|713
1614159900000|2021-02-24 09:45:00|13221.6|13219.6|13219.1|13217.1|13222.6|13220.6|13212.6|13210.6|881
1614160200000|2021-02-24 09:50:00|13219.9|13217.9|13221.1|13219.1|13226.9|13224.9|13219.8|13217.8|653
1614160500000|2021-02-24 09:55:00|13220.8|13218.8|13214.8|13212.8|13222.8|13220.8|13212.7|13210.7|844
1614160800000|2021-02-24 10:00:00|13214.7|13212.7|13233.1|13231.1|13247.3|13245.3|13214.7|13212.7|2282
1614161100000|2021-02-24 10:05:00|13233.2|13231.2|13230.6|13228.6|13235.6|13233.6|13225.2|13223.2|1131
1614161400000|2021-02-24 10:10:00|13231.8|13229.8|13230.6|13228.6|13236.8|13234.8|13229.8|13227.8|423
1614161700000|2021-02-24 10:15:00|13230.4|13228.4|13221.7|13219.7|13236.7|13234.7|13218.4|13216.4|1297
1614162000000|2021-02-24 10:20:00|13221.8|13219.8|13201.7|13199.7|13222.2|13220.2|13189.8|13187.8|2052
1614162300000|2021-02-24 10:25:00|13202.3|13200.3|13225.2|13223.2|13225.2|13223.2|13202.2|13200.2|1285
1614162600000|2021-02-24 10:30:00|13227.2|13225.2|13246.9|13244.9|13247.1|13245.1|13223.4|13221.4|1362
1614162900000|2021-02-24 10:35:00|13246.8|13244.8|13239.8|13237.8|13248.7|13246.7|13230.7|13228.7|1147
1614163200000|2021-02-24 10:40:00|13239.7|13237.7|13232.4|13230.4|13240.9|13238.9|13229.7|13227.7|374
1614163500000|2021-02-24 10:45:00|13232.1|13230.1|13227.8|13225.8|13235.8|13233.8|13223.1|13221.1|688
1614163800000|2021-02-24 10:50:00|13227.7|13225.7|13227.4|13225.4|13235.1|13233.1|13225.9|13223.9|441
1614164100000|2021-02-24 10:55:00|13227.3|13225.3|13221.1|13219.1|13228.4|13226.4|13219.4|13217.4|620
1614164400000|2021-02-24 11:00:00|13220.9|13218.9|13221.2|13219.2|13230.2|13228.2|13218.3|13216.3|834
1614164700000|2021-02-24 11:05:00|13221.1|13219.1|13215.3|13213.3|13222.4|13220.4|13212.2|13210.2|563
1614165000000|2021-02-24 11:10:00|13215.4|13213.4|13215.9|13213.9|13217.7|13215.7|13207.8|13205.8|559
1614165300000|2021-02-24 11:15:00|13216.1|13214.1|13201.4|13199.4|13216.8|13214.8|13198.3|13196.3|698
1614165600000|2021-02-24 11:20:00|13201.6|13199.6|13211.6|13209.6|13212.2|13210.2|13199.4|13197.4|674
1614165900000|2021-02-24 11:25:00|13212.3|13210.3|13214.1|13212.1|13214.4|13212.4|13201.1|13199.1|627
1614166200000|2021-02-24 11:30:00|13214.2|13212.2|13184.8|13182.8|13214.7|13212.7|13184.8|13182.8|1453
1614166500000|2021-02-24 11:35:00|13184.4|13182.4|13171.9|13169.9|13184.4|13182.4|13167.1|13165.1|1651
1614166800000|2021-02-24 11:40:00|13171.8|13169.8|13176.3|13174.3|13182.4|13180.4|13171.8|13169.8|750
1614167100000|2021-02-24 11:45:00|13176.7|13174.7|13179.3|13177.3|13182.9|13180.9|13170.3|13168.3|597
1614167400000|2021-02-24 11:50:00|13179.4|13177.4|13189.2|13187.2|13192.6|13190.6|13179.4|13177.4|774
1614167700000|2021-02-24 11:55:00|13189.3|13187.3|13182.8|13180.8|13189.6|13187.6|13175.7|13173.7|748
1614168000000|2021-02-24 12:00:00|13182.6|13180.6|13197.6|13195.6|13199.9|13197.9|13181.2|13179.2|1058
1614168300000|2021-02-24 12:05:00|13196.1|13194.1|13215.1|13213.1|13217.6|13215.6|13195.4|13193.4|1130
1614168600000|2021-02-24 12:10:00|13215.3|13213.3|13222.6|13220.6|13229.8|13227.8|13214.6|13212.6|1286
1614168900000|2021-02-24 12:15:00|13222.7|13220.7|13233.8|13231.8|13238.3|13236.3|13215.7|13213.7|1380
1614169200000|2021-02-24 12:20:00|13233.9|13231.9|13245.4|13243.4|13246.7|13244.7|13231.6|13229.6|946
1614169500000|2021-02-24 12:25:00|13245.6|13243.6|13263.1|13261.1|13268.8|13266.8|13244.3|13242.3|3081
1614169800000|2021-02-24 12:30:00|13262.4|13260.4|13252.6|13250.6|13264.7|13262.7|13247.8|13245.8|1206
1614170100000|2021-02-24 12:35:00|13252.2|13250.2|13257.9|13255.9|13259.8|13257.8|13246.8|13244.8|1045
1614170400000|2021-02-24 12:40:00|13257.8|13255.8|13261.7|13259.7|13263.1|13261.1|13247.8|13245.8|1125
1614170700000|2021-02-24 12:45:00|13261.9|13259.9|13292.8|13290.8|13293.7|13291.7|13261.8|13259.8|2984
1614171000000|2021-02-24 12:50:00|13292.6|13290.6|13290.7|13288.7|13299.6|13297.6|13285.4|13283.4|1955
1614171300000|2021-02-24 12:55:00|13290.8|13288.8|13285.9|13283.9|13300.7|13298.7|13274.3|13272.3|2466
1614171600000|2021-02-24 13:00:00|13285.8|13283.8|13286.3|13284.3|13289.9|13287.9|13280.2|13278.2|1589
1614171900000|2021-02-24 13:05:00|13286.6|13284.6|13286.1|13284.1|13294.6|13292.6|13285.1|13283.1|966
1614172200000|2021-02-24 13:10:00|13286.2|13284.2|13278.7|13276.7|13294.2|13292.2|13277.1|13275.1|1425
1614172500000|2021-02-24 13:15:00|13279.2|13277.2|13260.8|13258.8|13280.8|13278.8|13260.4|13258.4|2432
1614172800000|2021-02-24 13:20:00|13260.9|13258.9|13225.1|13223.1|13262.7|13260.7|13221.9|13219.9|4941
1614173100000|2021-02-24 13:25:00|13225.3|13223.3|13233.6|13231.6|13240.2|13238.2|13219.1|13217.1|3043
1614173400000|2021-02-24 13:30:00|13234.2|13232.2|13215.1|13213.1|13238.1|13236.1|13203.6|13201.6|4001
1614173700000|2021-02-24 13:35:00|13213.8|13211.8|13222.1|13220.1|13223.9|13221.9|13209.6|13207.6|2002
1614174000000|2021-02-24 13:40:00|13222.3|13220.3|13196.7|13194.7|13222.3|13220.3|13196.7|13194.7|2209
1614174300000|2021-02-24 13:45:00|13196.3|13194.3|13125.8|13123.8|13200.6|13198.6|13123.3|13121.3|6212
1614174600000|2021-02-24 13:50:00|13126.2|13124.2|13137.4|13135.4|13146.7|13144.7|13107.8|13105.8|6533
1614174900000|2021-02-24 13:55:00|13137.8|13135.8|13092.4|13090.4|13139.1|13137.1|13060.3|13058.3|7614
1614175200000|2021-02-24 14:00:00|13092.6|13090.6|13104.9|13102.9|13109.1|13107.1|13061.7|13059.7|6889
1614175500000|2021-02-24 14:05:00|13104.3|13102.3|13114.2|13112.2|13119.6|13117.6|13083.6|13081.6|4593
1614175800000|2021-02-24 14:10:00|13114.1|13112.1|13110.6|13108.6|13114.3|13112.3|13084.1|13082.1|2773
1614176100000|2021-02-24 14:15:00|13110.1|13108.1|13082.8|13080.8|13110.1|13108.1|13078.7|13076.7|3792
1614176400000|2021-02-24 14:20:00|13082.1|13080.1|13069.3|13067.3|13089.8|13087.8|13062.9|13060.9|5059
1614176700000|2021-02-24 14:25:00|13068.9|13066.9|13081.3|13079.3|13087.7|13085.7|13040.9|13038.9|7155
1614177000000|2021-02-24 14:30:00|13080.8|13079.8|13088.8|13087.8|13124.7|13123.7|13067.8|13066.8|18177
1614177300000|2021-02-24 14:35:00|13087.4|13086.4|13079.4|13078.4|13093.9|13092.9|13007.7|13006.7|21712
1614177600000|2021-02-24 14:40:00|13081.3|13080.3|13033.4|13032.4|13083.6|13082.6|13020.7|13019.7|13368
1614177900000|2021-02-24 14:45:00|13032.2|13031.2|13086.9|13085.9|13103.2|13102.2|13022.2|13021.2|12222
1614178200000|2021-02-24 14:50:00|13083.7|13082.7|13041.8|13040.8|13101.4|13100.4|13037.2|13036.2|10859
1614178500000|2021-02-24 14:55:00|13042.3|13041.3|13034.9|13033.9|13079.2|13078.2|13017.1|13016.1|9589
1614178800000|2021-02-24 15:00:00|13038.8|13037.8|12979.4|12978.4|13052.4|13051.4|12978.2|12977.2|13458
1614179100000|2021-02-24 15:05:00|12981.9|12980.9|12982.1|12981.1|13004.4|13003.4|12965.9|12964.9|11750
1614179400000|2021-02-24 15:10:00|12981.6|12980.6|12993.4|12992.4|13008.3|13007.3|12963.6|12962.6|8223
1614179700000|2021-02-24 15:15:00|12992.2|12991.2|13033.9|13032.9|13039.4|13038.4|12987.2|12986.2|8736
1614180000000|2021-02-24 15:20:00|13033.2|13032.2|13082.6|13081.6|13084.2|13083.2|13021.2|13020.2|8291
1614180300000|2021-02-24 15:25:00|13081.4|13080.4|13084.8|13083.8|13099.6|13098.6|13074.8|13073.8|6821
1614180600000|2021-02-24 15:30:00|13085.1|13084.1|13099.9|13098.9|13112.6|13111.6|13063.4|13062.4|8355
1614180900000|2021-02-24 15:35:00|13100.6|13099.6|13082.3|13081.3|13104.4|13103.4|13060.2|13059.2|6405
1614181200000|2021-02-24 15:40:00|13081.4|13080.4|13083.6|13082.6|13089.9|13088.9|13057.1|13056.1|6243
1614181500000|2021-02-24 15:45:00|13082.4|13081.4|13075.9|13074.9|13088.9|13087.9|13059.3|13058.3|5025
1614181800000|2021-02-24 15:50:00|13076.6|13075.6|13085.7|13084.7|13087.1|13086.1|13050.9|13049.9|6501
1614182100000|2021-02-24 15:55:00|13085.4|13084.4|13115.6|13114.6|13126.8|13125.8|13084.3|13083.3|8869
1614182400000|2021-02-24 16:00:00|13114.4|13113.4|13126.2|13125.2|13128.1|13127.1|13100.9|13099.9|6196
1614182700000|2021-02-24 16:05:00|13126.7|13125.7|13128.8|13127.8|13137.4|13136.4|13111.7|13110.7|5176
1614183000000|2021-02-24 16:10:00|13128.9|13127.9|13152.3|13151.3|13159.2|13158.2|13122.9|13121.9|5801
1614183300000|2021-02-24 16:15:00|13152.9|13151.9|13167.7|13166.7|13171.2|13170.2|13150.9|13149.9|4817
1614183600000|2021-02-24 16:20:00|13167.9|13166.9|13182.4|13181.4|13185.1|13184.1|13164.2|13163.2|3916
1614183900000|2021-02-24 16:25:00|13182.7|13181.7|13169.8|13168.8|13195.2|13194.2|13167.7|13166.7|5444
1614184200000|2021-02-24 16:30:00|13169.7|13168.7|13187.9|13186.9|13192.2|13191.2|13168.9|13167.9|3292
1614184500000|2021-02-24 16:35:00|13187.3|13186.3|13186.4|13185.4|13191.8|13190.8|13174.2|13173.2|2796
1614184800000|2021-02-24 16:40:00|13186.6|13185.6|13158.1|13157.1|13186.7|13185.7|13152.4|13151.4|4691
1614185100000|2021-02-24 16:45:00|13158.9|13157.9|13189.7|13188.7|13194.3|13193.3|13157.1|13156.1|3814
1614185400000|2021-02-24 16:50:00|13189.8|13188.8|13192.8|13191.8|13205.9|13204.9|13184.2|13183.2|4302
1614185700000|2021-02-24 16:55:00|13192.7|13191.7|13192.9|13191.9|13200.9|13199.9|13182.4|13181.4|3630
1614186000000|2021-02-24 17:00:00|13193.2|13192.2|13218.7|13217.7|13222.6|13221.6|13193.2|13192.2|4996
1614186300000|2021-02-24 17:05:00|13218.4|13217.4|13220.2|13219.2|13220.2|13219.2|13205.7|13204.7|2797
1614186600000|2021-02-24 17:10:00|13220.3|13219.3|13227.7|13226.7|13230.2|13229.2|13209.9|13208.9|3060
1614186900000|2021-02-24 17:15:00|13228.4|13227.4|13232.2|13231.2|13233.4|13232.4|13218.9|13217.9|2545
1614187200000|2021-02-24 17:20:00|13231.7|13230.7|13228.7|13227.7|13234.2|13233.2|13222.3|13221.3|2616
1614187500000|2021-02-24 17:25:00|13228.2|13227.2|13240.2|13239.2|13240.2|13239.2|13221.7|13220.7|3344
1614187800000|2021-02-24 17:30:00|13239.9|13238.9|13251.7|13250.7|13253.8|13252.8|13235.4|13234.4|3945
1614188100000|2021-02-24 17:35:00|13252.2|13251.2|13260.7|13259.7|13262.7|13261.7|13246.7|13245.7|3234
1614188400000|2021-02-24 17:40:00|13260.2|13259.2|13239.2|13238.2|13261.2|13260.2|13236.9|13235.9|3334
1614188700000|2021-02-24 17:45:00|13238.7|13237.7|13231.7|13230.7|13243.9|13242.9|13222.7|13221.7|4789
1614189000000|2021-02-24 17:50:00|13231.2|13230.2|13220.4|13219.4|13247.3|13246.3|13215.8|13214.8|4175
1614189300000|2021-02-24 17:55:00|13219.9|13218.9|13216.9|13215.9|13225.4|13224.4|13214.7|13213.7|2492
1614189600000|2021-02-24 18:00:00|13217.2|13216.2|13184.2|13183.2|13219.7|13218.7|13182.1|13181.1|5515
1614189900000|2021-02-24 18:05:00|13184.4|13183.4|13206.8|13205.8|13209.9|13208.9|13180.7|13179.7|4458
1614190200000|2021-02-24 18:10:00|13206.7|13205.7|13235.7|13234.7|13236.2|13235.2|13204.9|13203.9|4153
1614190500000|2021-02-24 18:15:00|13236.2|13235.2|13227.3|13226.3|13237.2|13236.2|13219.6|13218.6|3626
1614190800000|2021-02-24 18:20:00|13227.4|13226.4|13235.4|13234.4|13238.4|13237.4|13215.9|13214.9|3305
1614191100000|2021-02-24 18:25:00|13235.6|13234.6|13241.4|13240.4|13247.8|13246.8|13234.9|13233.9|2788
1614191400000|2021-02-24 18:30:00|13241.1|13240.1|13267.2|13266.2|13269.2|13268.2|13237.7|13236.7|4537
1614191700000|2021-02-24 18:35:00|13268.1|13267.1|13264.6|13263.6|13272.3|13271.3|13262.1|13261.1|2411
1614192000000|2021-02-24 18:40:00|13264.7|13263.7|13274.8|13273.8|13276.1|13275.1|13248.2|13247.2|4148
1614192300000|2021-02-24 18:45:00|13274.2|13273.2|13256.6|13255.6|13274.6|13273.6|13251.2|13250.2|2686
1614192600000|2021-02-24 18:50:00|13256.8|13255.8|13253.6|13252.6|13268.2|13267.2|13248.4|13247.4|2646
1614192900000|2021-02-24 18:55:00|13253.3|13252.3|13261.9|13260.9|13265.7|13264.7|13251.2|13250.2|2536
1614193200000|2021-02-24 19:00:00|13262.1|13261.1|13255.4|13254.4|13269.4|13268.4|13251.3|13250.3|2730
1614193500000|2021-02-24 19:05:00|13254.9|13253.9|13240.7|13239.7|13255.7|13254.7|13225.3|13224.3|4718
1614193800000|2021-02-24 19:10:00|13240.9|13239.9|13223.9|13222.9|13248.2|13247.2|13217.9|13216.9|3315
1614194100000|2021-02-24 19:15:00|13224.8|13223.8|13245.8|13244.8|13247.7|13246.7|13221.9|13220.9|2870
1614194400000|2021-02-24 19:20:00|13246.2|13245.2|13242.4|13241.4|13256.9|13255.9|13231.7|13230.7|3435
1614194700000|2021-02-24 19:25:00|13241.9|13240.9|13247.6|13246.6|13253.9|13252.9|13241.9|13240.9|1724
1614195000000|2021-02-24 19:30:00|13248.2|13247.2|13249.6|13248.6|13261.7|13260.7|13234.3|13233.3|2786
1614195300000|2021-02-24 19:35:00|13249.2|13248.2|13255.4|13254.4|13260.2|13259.2|13243.2|13242.2|2105
1614195600000|2021-02-24 19:40:00|13255.7|13254.7|13264.7|13263.7|13270.2|13269.2|13254.7|13253.7|2532
1614195900000|2021-02-24 19:45:00|13264.8|13263.8|13236.7|13235.7|13265.2|13264.2|13234.6|13233.6|3146
1614196200000|2021-02-24 19:50:00|13237.1|13236.1|13244.2|13243.2|13257.2|13256.2|13233.7|13232.7|2971
1614196500000|2021-02-24 19:55:00|13244.7|13243.7|13243.7|13242.7|13251.7|13250.7|13236.4|13235.4|1593
1614196800000|2021-02-24 20:00:00|13243.8|13242.8|13247.8|13246.8|13258.4|13257.4|13234.9|13233.9|2466
1614197100000|2021-02-24 20:05:00|13248.1|13247.1|13249.7|13248.7|13259.2|13258.2|13239.9|13238.9|2150
1614197400000|2021-02-24 20:10:00|13249.2|13248.2|13264.4|13263.4|13264.4|13263.4|13243.3|13242.3|1759
1614197700000|2021-02-24 20:15:00|13264.2|13263.2|13246.1|13245.1|13268.4|13267.4|13246.1|13245.1|2326
1614198000000|2021-02-24 20:20:00|13246.2|13245.2|13258.6|13257.6|13260.4|13259.4|13242.7|13241.7|2093
1614198300000|2021-02-24 20:25:00|13257.9|13256.9|13281.1|13280.1|13281.6|13280.6|13252.4|13251.4|3893
1614198600000|2021-02-24 20:30:00|13280.9|13279.9|13293.7|13292.7|13294|13293|13272.9|13271.9|5005
1614198900000|2021-02-24 20:35:00|13293.2|13292.2|13296.4|13295.4|13304.1|13303.1|13287.6|13286.6|4679
1614199200000|2021-02-24 20:40:00|13296.9|13295.9|13277.4|13276.4|13297|13296|13268.2|13267.2|4706
1614199500000|2021-02-24 20:45:00|13276.9|13275.9|13284.9|13283.9|13292.7|13291.7|13273.9|13272.9|2731
1614199800000|2021-02-24 20:50:00|13286.2|13285.2|13300.5|13299.5|13306.6|13305.6|13281.9|13280.9|6834
1614200100000|2021-02-24 20:55:00|13300.1|13299.1|13301.6|13300.6|13315.5|13314.5|13297.6|13296.6|9966
1614200400000|2021-02-24 21:00:00|13301.1|13300.1|13309.9|13307.9|13315.4|13313.4|13294.9|13292.9|4599
1614200700000|2021-02-24 21:05:00|13310|13308|13312.4|13310.4|13312.9|13310.9|13307.6|13305.6|1335
1614201000000|2021-02-24 21:10:00|13311.1|13309.1|13336.5|13331.5|13337.1|13335.1|13310.5|13308.5|2940
1614201300000|2021-02-24 21:15:00|13337|13332|13332|13327|13337.4|13332.4|13331.1|13326.1|8
1614201600000|2021-02-24 21:20:00|13333.8|13328.8|13335.2|13330.2|13336.8|13331.8|13332.6|13327.6|0
1614201900000|2021-02-24 21:25:00|13335.1|13330.1|13338.6|13333.6|13339.9|13334.9|13333|13328|0
1614202200000|2021-02-24 21:30:00|13339.1|13337.1|13327.4|13325.4|13341.1|13339.1|13323.1|13321.1|984
1614202500000|2021-02-24 21:35:00|13326.9|13324.9|13332.1|13330.1|13332.4|13330.4|13326.6|13324.6|410
1614202800000|2021-02-24 21:40:00|13332.4|13330.4|13330.1|13328.1|13334.9|13332.9|13329.4|13327.4|252
1614203100000|2021-02-24 21:45:00|13329.6|13327.6|13335.1|13333.1|13336.4|13334.4|13327.1|13325.1|417
1614203400000|2021-02-24 21:50:00|13334.6|13332.6|13327.1|13325.1|13336.4|13334.4|13324.1|13322.1|354
1614203700000|2021-02-24 21:55:00|13326.9|13324.9|13322.7|13317.7|13326.9|13324.9|13319.6|13317.6|405
1614204000000|2021-02-24 22:00:00|13322.8|13317.8|13321.9|13316.9|13326|13321|13321.8|13316.8|2
1614204300000|2021-02-24 22:05:00|13321.7|13316.7|13319.5|13314.5|13322.7|13317.7|13319.5|13314.5|0
1614204600000|2021-02-24 22:10:00|13319.4|13314.4|13317.5|13312.5|13319.5|13314.5|13317.3|13312.3|0
1614204900000|2021-02-24 22:15:00|13316.9|13311.9|13318|13313|13318.8|13313.8|13316.9|13311.9|0
1614205200000|2021-02-24 22:20:00|13318.1|13313.1|13316.8|13311.8|13318.2|13313.2|13315.9|13310.9|0
1614205500000|2021-02-24 22:25:00|13316.7|13311.7|13313.9|13308.9|13318.3|13313.3|13313.8|13308.8|0
1614205800000|2021-02-24 22:30:00|13312.7|13307.7|13314.6|13309.6|13316.6|13311.6|13312.7|13307.7|0
1614206100000|2021-02-24 22:35:00|13313.1|13308.1|13311.6|13306.6|13314.3|13309.3|13310.7|13305.7|0
1614206400000|2021-02-24 22:40:00|13311.5|13306.5|13310.7|13305.7|13313.8|13308.8|13308.5|13303.5|0
1614206700000|2021-02-24 22:45:00|13310.8|13305.8|13307.9|13302.9|13313|13308|13307.8|13302.8|0
1614207000000|2021-02-24 22:50:00|13308.8|13303.8|13305.4|13300.4|13309.2|13304.2|13305.4|13300.4|0
1614207300000|2021-02-24 22:55:00|13305.5|13300.5|13304.7|13299.7|13306.9|13301.9|13304|13299|0
1614207600000|2021-02-24 23:00:00|13311.9|13309.9|13294.2|13292.2|13311.9|13309.9|13293|13291|989
1614207900000|2021-02-24 23:05:00|13293.5|13291.5|13299.7|13297.7|13301.7|13299.7|13292.6|13290.6|401
1614208200000|2021-02-24 23:10:00|13300.9|13298.9|13303.4|13301.4|13307|13305|13300.4|13298.4|468
1614208500000|2021-02-24 23:15:00|13303.2|13301.2|13306.7|13304.7|13307.5|13305.5|13302.5|13300.5|303
1614208800000|2021-02-24 23:20:00|13307.4|13305.4|13316.5|13314.5|13316.7|13314.7|13307.2|13305.2|485
1614209100000|2021-02-24 23:25:00|13316.7|13314.7|13311.5|13309.5|13317.6|13315.6|13307.6|13305.6|249
1614209400000|2021-02-24 23:30:00|13311.6|13309.6|13328|13326|13330.2|13328.2|13311.6|13309.6|605
1614209700000|2021-02-24 23:35:00|13329.5|13327.5|13325.1|13323.1|13329.6|13327.6|13322.2|13320.2|347
1614210000000|2021-02-24 23:40:00|13325.2|13323.2|13328.9|13326.9|13330|13328|13320.7|13318.7|830
1614210300000|2021-02-24 23:45:00|13328.4|13326.4|13334.7|13332.7|13335|13333|13328.4|13326.4|583
1614210600000|2021-02-24 23:50:00|13334.6|13332.6|13332.9|13330.9|13334.7|13332.7|13331|13329|416
1614210900000|2021-02-24 23:55:00|13332.5|13330.5|13334.9|13332.9|13345|13343|13332|13330|884
1614211200000|2021-02-25 00:00:00|13335.6|13333.6|13327.1|13325.1|13339.7|13337.7|13327.1|13325.1|569
1614211500000|2021-02-25 00:05:00|13327|13325|13324.6|13322.6|13330.2|13328.2|13322.5|13320.5|460
1614211800000|2021-02-25 00:10:00|13324.4|13322.4|13324.6|13322.6|13329.7|13327.7|13323.5|13321.5|319
1614212100000|2021-02-25 00:15:00|13324.7|13322.7|13326.1|13324.1|13328.9|13326.9|13323|13321|290
1614212400000|2021-02-25 00:20:00|13325.9|13323.9|13322.7|13320.7|13327.4|13325.4|13320.7|13318.7|355
1614212700000|2021-02-25 00:25:00|13323.1|13321.1|13335.4|13333.4|13341.4|13339.4|13323.1|13321.1|929
1614213000000|2021-02-25 00:30:00|13335.1|13333.1|13333.7|13331.7|13339.2|13337.2|13331.1|13329.1|370
1614213300000|2021-02-25 00:35:00|13333.5|13331.5|13315.5|13313.5|13334.5|13332.5|13312.9|13310.9|830
1614213600000|2021-02-25 00:40:00|13315.4|13313.4|13319.9|13317.9|13323.2|13321.2|13313.9|13311.9|589
1614213900000|2021-02-25 00:45:00|13320.5|13318.5|13329.2|13327.2|13331|13329|13320.5|13318.5|1133
1614214200000|2021-02-25 00:50:00|13328.7|13326.7|13321.5|13319.5|13329.7|13327.7|13321.5|13319.5|3266
1614214500000|2021-02-25 00:55:00|13321.2|13319.2|13321.6|13319.6|13327.2|13325.2|13321.2|13319.2|412
1614214800000|2021-02-25 01:00:00|13322.9|13320.9|13302.4|13300.4|13328.7|13326.7|13302.4|13300.4|1239
1614215100000|2021-02-25 01:05:00|13302.1|13300.1|13290.2|13288.2|13310.4|13308.4|13283.9|13281.9|1913
1614215400000|2021-02-25 01:10:00|13289.7|13287.7|13299.9|13297.9|13301.1|13299.1|13288.9|13286.9|1019
1614215700000|2021-02-25 01:15:00|13299.7|13297.7|13314|13312|13322|13320|13299.4|13297.4|1144
1614216000000|2021-02-25 01:20:00|13314.6|13312.6|13315.5|13313.5|13318.4|13316.4|13311.6|13309.6|1147
1614216300000|2021-02-25 01:25:00|13315.2|13313.2|13325|13323|13329.7|13327.7|13315.2|13313.2|2499
1614216600000|2021-02-25 01:30:00|13325.1|13323.1|13320.4|13318.4|13331.7|13329.7|13312.7|13310.7|1400
1614216900000|2021-02-25 01:35:00|13320.1|13318.1|13316.2|13314.2|13323.2|13321.2|13311.5|13309.5|1250
1614217200000|2021-02-25 01:40:00|13316.4|13314.4|13313.4|13311.4|13321|13319|13308.2|13306.2|865
1614217500000|2021-02-25 01:45:00|13313.2|13311.2|13316.4|13314.4|13324|13322|13311|13309|595
1614217800000|2021-02-25 01:50:00|13317.2|13315.2|13288|13286|13318|13316|13287.6|13285.6|1062
1614218100000|2021-02-25 01:55:00|13288.2|13286.2|13291.1|13289.1|13301.6|13299.6|13284|13282|916
1614218400000|2021-02-25 02:00:00|13290.6|13288.6|13298.4|13296.4|13302.1|13300.1|13285.6|13283.6|805
1614218700000|2021-02-25 02:05:00|13298.5|13296.5|13293.1|13291.1|13298.5|13296.5|13289.5|13287.5|497
1614219000000|2021-02-25 02:10:00|13293.2|13291.2|13297.6|13295.6|13300|13298|13289.2|13287.2|544
1614219300000|2021-02-25 02:15:00|13297.7|13295.7|13303.4|13301.4|13303.4|13301.4|13295.6|13293.6|438
1614219600000|2021-02-25 02:20:00|13303.6|13301.6|13307.5|13305.5|13309.1|13307.1|13302.5|13300.5|461
1614219900000|2021-02-25 02:25:00|13307.6|13305.6|13309.6|13307.6|13311.4|13309.4|13304.6|13302.6|421
1614220200000|2021-02-25 02:30:00|13309.9|13307.9|13311.5|13309.5|13317.9|13315.9|13307.9|13305.9|501
1614220500000|2021-02-25 02:35:00|13311.9|13309.9|13318.4|13316.4|13320.6|13318.6|13308.5|13306.5|450
1614220800000|2021-02-25 02:40:00|13318.6|13316.6|13308.7|13306.7|13320.4|13318.4|13308.2|13306.2|1285
1614221100000|2021-02-25 02:45:00|13308.9|13306.9|13314.2|13312.2|13314.6|13312.6|13305.5|13303.5|396
1614221400000|2021-02-25 02:50:00|13314|13312|13310.9|13308.9|13315.7|13313.7|13309.2|13307.2|282
1614221700000|2021-02-25 02:55:00|13311|13309|13310|13308|13323.2|13321.2|13305.2|13303.2|830
1614222000000|2021-02-25 03:00:00|13310.5|13308.5|13305.4|13303.4|13312.2|13310.2|13301.4|13299.4|622
1614222300000|2021-02-25 03:05:00|13305.2|13303.2|13309.4|13307.4|13314.2|13312.2|13303.5|13301.5|886
1614222600000|2021-02-25 03:10:00|13309.5|13307.5|13310.6|13308.6|13311.9|13309.9|13302.5|13300.5|4526
1614222900000|2021-02-25 03:15:00|13310.7|13308.7|13309.9|13307.9|13316.2|13314.2|13308.4|13306.4|391
1614223200000|2021-02-25 03:20:00|13309.7|13307.7|13315.2|13313.2|13316.5|13314.5|13309|13307|184
1614223500000|2021-02-25 03:25:00|13315.1|13313.1|13327.9|13325.9|13331|13329|13314.7|13312.7|825
1614223800000|2021-02-25 03:30:00|13328.1|13326.1|13327.7|13325.7|13330.1|13328.1|13322.9|13320.9|305
1614224100000|2021-02-25 03:35:00|13328|13326|13328.2|13326.2|13330.5|13328.5|13323.9|13321.9|231
1614224400000|2021-02-25 03:40:00|13328.4|13326.4|13324.1|13322.1|13328.7|13326.7|13324.1|13322.1|140
1614224700000|2021-02-25 03:45:00|13324.4|13322.4|13319.7|13317.7|13326.4|13324.4|13319|13317|273
1614225000000|2021-02-25 03:50:00|13319.9|13317.9|13327.6|13325.6|13328.4|13326.4|13319.7|13317.7|276
1614225300000|2021-02-25 03:55:00|13327.7|13325.7|13326.4|13324.4|13330|13328|13322.1|13320.1|225
1614225600000|2021-02-25 04:00:00|13326.2|13324.2|13323.2|13321.2|13330.5|13328.5|13322.9|13320.9|242
1614225900000|2021-02-25 04:05:00|13323.1|13321.1|13321|13319|13325|13323|13319.9|13317.9|135
1614226200000|2021-02-25 04:10:00|13321.1|13319.1|13324.1|13322.1|13326.1|13324.1|13319.2|13317.2|138
1614226500000|2021-02-25 04:15:00|13324|13322|13327.4|13325.4|13331|13329|13323.7|13321.7|292
1614226800000|2021-02-25 04:20:00|13327.2|13325.2|13325.4|13323.4|13327.7|13325.7|13323.1|13321.1|143
1614227100000|2021-02-25 04:25:00|13325.2|13323.2|13335|13333|13337.9|13335.9|13325|13323|461
1614227400000|2021-02-25 04:30:00|13335.1|13333.1|13335|13333|13337.6|13335.6|13335|13333|207
1614227700000|2021-02-25 04:35:00|13335.1|13333.1|13339.7|13337.7|13340.6|13338.6|13332.9|13330.9|305
1614228000000|2021-02-25 04:40:00|13339.6|13337.6|13335.5|13333.5|13344.7|13342.7|13335|13333|460
1614228300000|2021-02-25 04:45:00|13335.4|13333.4|13337.4|13335.4|13338.6|13336.6|13334.7|13332.7|210
1614228600000|2021-02-25 04:50:00|13337.2|13335.2|13339.7|13337.7|13340.4|13338.4|13336.4|13334.4|189
1614228900000|2021-02-25 04:55:00|13339.9|13337.9|13335.7|13333.7|13342.6|13340.6|13335.7|13333.7|330
1614229200000|2021-02-25 05:00:00|13335.9|13333.9|13346.9|13344.9|13352.5|13350.5|13335.6|13333.6|952
1614229500000|2021-02-25 05:05:00|13346.6|13344.6|13341.9|13339.9|13351|13349|13340.7|13338.7|455
1614229800000|2021-02-25 05:10:00|13342|13340|13339.6|13337.6|13342.9|13340.9|13337|13335|447
1614230100000|2021-02-25 05:15:00|13339.7|13337.7|13348.9|13346.9|13350.2|13348.2|13339.6|13337.6|305
1614230400000|2021-02-25 05:20:00|13349|13347|13346.1|13344.1|13354.2|13352.2|13345.7|13343.7|436
1614230700000|2021-02-25 05:25:00|13346.4|13344.4|13345.7|13343.7|13348.9|13346.9|13343.5|13341.5|245
1614231000000|2021-02-25 05:30:00|13345.5|13343.5|13348.6|13346.6|13352.2|13350.2|13343.1|13341.1|320
1614231300000|2021-02-25 05:35:00|13348.9|13346.9|13347.6|13345.6|13351|13349|13344.6|13342.6|175
1614231600000|2021-02-25 05:40:00|13347.7|13345.7|13352.2|13350.2|13352.2|13350.2|13346.6|13344.6|252
1614231900000|2021-02-25 05:45:00|13352.5|13350.5|13351.9|13349.9|13352.7|13350.7|13347.9|13345.9|247
1614232200000|2021-02-25 05:50:00|13351.5|13349.5|13344.1|13342.1|13352.5|13350.5|13343.5|13341.5|426
1614232500000|2021-02-25 05:55:00|13343.7|13341.7|13344.6|13342.6|13351.5|13349.5|13343.7|13341.7|325
1614232800000|2021-02-25 06:00:00|13344.9|13342.9|13342.9|13340.9|13350|13348|13342.1|13340.1|310
1614233100000|2021-02-25 06:05:00|13343|13341|13339.9|13337.9|13344.9|13342.9|13336.7|13334.7|534
1614233400000|2021-02-25 06:10:00|13339.7|13337.7|13336.5|13334.5|13339.7|13337.7|13331.9|13329.9|458
1614233700000|2021-02-25 06:15:00|13336|13334|13339.6|13337.6|13340.2|13338.2|13334.2|13332.2|178
1614234000000|2021-02-25 06:20:00|13339.5|13337.5|13345.7|13343.7|13347.4|13345.4|13339.1|13337.1|407
1614234300000|2021-02-25 06:25:00|13345.9|13343.9|13339.9|13337.9|13346.4|13344.4|13339.4|13337.4|293
1614234600000|2021-02-25 06:30:00|13339.6|13337.6|13336.9|13334.9|13344.6|13342.6|13335.6|13333.6|280
1614234900000|2021-02-25 06:35:00|13337|13335|13342.9|13340.9|13343|13341|13336|13334|246
1614235200000|2021-02-25 06:40:00|13343.5|13341.5|13340.4|13338.4|13344.5|13342.5|13337.7|13335.7|199
1614235500000|2021-02-25 06:45:00|13340.2|13338.2|13336.5|13334.5|13340.5|13338.5|13333.5|13331.5|164
1614235800000|2021-02-25 06:50:00|13336.6|13334.6|13345|13343|13345.5|13343.5|13333.7|13331.7|275
1614236100000|2021-02-25 06:55:00|13345.5|13343.5|13358.4|13356.4|13361|13359|13345.5|13343.5|805
1614236400000|2021-02-25 07:00:00|13357.7|13355.7|13350.9|13348.9|13359|13357|13348.9|13346.9|349
1614236700000|2021-02-25 07:05:00|13351|13349|13344.9|13342.9|13354.5|13352.5|13343|13341|402
1614237000000|2021-02-25 07:10:00|13345|13343|13339.4|13337.4|13345.6|13343.6|13339.4|13337.4|316
1614237300000|2021-02-25 07:15:00|13339.5|13337.5|13342.9|13340.9|13344.6|13342.6|13336.2|13334.2|303
1614237600000|2021-02-25 07:20:00|13343|13341|13330.1|13328.1|13343.9|13341.9|13327.9|13325.9|509
1614237900000|2021-02-25 07:25:00|13330.9|13328.9|13312.4|13310.4|13331.2|13329.2|13311|13309|796
1614238200000|2021-02-25 07:30:00|13312.1|13310.1|13301.6|13299.6|13318|13316|13301.4|13299.4|1025
1614238500000|2021-02-25 07:35:00|13301.2|13299.2|13301.1|13299.1|13303.9|13301.9|13293.5|13291.5|976
1614238800000|2021-02-25 07:40:00|13301.2|13299.2|13303.7|13301.7|13311.6|13309.6|13297.4|13295.4|838
1614239100000|2021-02-25 07:45:00|13303.6|13301.6|13303.2|13301.2|13306.4|13304.4|13299.5|13297.5|448
1614239400000|2021-02-25 07:50:00|13302.7|13300.7|13294.7|13292.7|13304.2|13302.2|13288.2|13286.2|735
1614239700000|2021-02-25 07:55:00|13294.6|13292.6|13301.4|13299.4|13302.1|13300.1|13292.4|13290.4|748
1614240000000|2021-02-25 08:00:00|13301.5|13299.5|13305.2|13303.2|13308.5|13306.5|13298.2|13296.2|1090
1614240300000|2021-02-25 08:05:00|13305.9|13303.9|13275|13273|13307.7|13305.7|13269.5|13267.5|2130
1614240600000|2021-02-25 08:10:00|13275.1|13273.1|13256.9|13254.9|13275.9|13273.9|13240.5|13238.5|2748
1614240900000|2021-02-25 08:15:00|13256.7|13254.7|13244.4|13242.4|13265.7|13263.7|13242.6|13240.6|1570
1614241200000|2021-02-25 08:20:00|13244.6|13242.6|13248.6|13246.6|13257.2|13255.2|13230.9|13228.9|1775
1614241500000|2021-02-25 08:25:00|13248.4|13246.4|13273.2|13271.2|13281.6|13279.6|13247.5|13245.5|2077
1614241800000|2021-02-25 08:30:00|13272.9|13270.9|13251.2|13249.2|13273.6|13271.6|13243|13241|1524
1614242100000|2021-02-25 08:35:00|13251.5|13249.5|13249|13247|13259.4|13257.4|13242.5|13240.5|1451
1614242400000|2021-02-25 08:40:00|13250.6|13248.6|13247.5|13245.5|13264.5|13262.5|13243.6|13241.6|1243
1614242700000|2021-02-25 08:45:00|13247.6|13245.6|13248|13246|13257.9|13255.9|13244.6|13242.6|822
1614243000000|2021-02-25 08:50:00|13247.9|13245.9|13253.7|13251.7|13261|13259|13244.1|13242.1|881
1614243300000|2021-02-25 08:55:00|13254|13252|13255.4|13253.4|13257.7|13255.7|13247.5|13245.5|624
1614243600000|2021-02-25 09:00:00|13256.9|13254.9|13236.5|13234.5|13256.9|13254.9|13233.5|13231.5|1631
1614243900000|2021-02-25 09:05:00|13237|13235|13221.2|13219.2|13241|13239|13211.5|13209.5|2706
1614244200000|2021-02-25 09:10:00|13221.1|13219.1|13240.5|13238.5|13243.4|13241.4|13220|13218|1255
1614244500000|2021-02-25 09:15:00|13240.9|13238.9|13241.4|13239.4|13254.5|13252.5|13238.2|13236.2|1231
1614244800000|2021-02-25 09:20:00|13241.1|13239.1|13224.7|13222.7|13247.1|13245.1|13221.2|13219.2|1342
1614245100000|2021-02-25 09:25:00|13224.5|13222.5|13228.5|13226.5|13238.7|13236.7|13217.5|13215.5|1138
1614245400000|2021-02-25 09:30:00|13227.6|13225.6|13222.4|13220.4|13233.1|13231.1|13220.2|13218.2|1057
1614245700000|2021-02-25 09:35:00|13222.5|13220.5|13218.7|13216.7|13231.1|13229.1|13208.9|13206.9|1531
1614246000000|2021-02-25 09:40:00|13218.9|13216.9|13231.2|13229.2|13232.1|13230.1|13216|13214|843
1614246300000|2021-02-25 09:45:00|13231.5|13229.5|13227.6|13225.6|13232.4|13230.4|13223.1|13221.1|463
1614246600000|2021-02-25 09:50:00|13227.5|13225.5|13200.9|13198.9|13232.5|13230.5|13198.2|13196.2|1556
1614246900000|2021-02-25 09:55:00|13201|13199|13220|13218|13224.9|13222.9|13193.6|13191.6|1356
1614247200000|2021-02-25 10:00:00|13219.9|13217.9|13209.6|13207.6|13225.2|13223.2|13209.6|13207.6|815
1614247500000|2021-02-25 10:05:00|13209.5|13207.5|13205.5|13203.5|13216.7|13214.7|13199.9|13197.9|845
1614247800000|2021-02-25 10:10:00|13205.7|13203.7|13214.9|13212.9|13216.7|13214.7|13200.1|13198.1|785
1614248100000|2021-02-25 10:15:00|13215|13213|13223.4|13221.4|13228.4|13226.4|13210.7|13208.7|793
1614248400000|2021-02-25 10:20:00|13223.5|13221.5|13225.5|13223.5|13228.5|13226.5|13221.9|13219.9|391
1614248700000|2021-02-25 10:25:00|13225.2|13223.2|13224.5|13222.5|13234.5|13232.5|13223.6|13221.6|869
1614249000000|2021-02-25 10:30:00|13224.4|13222.4|13230|13228|13232.2|13230.2|13219.5|13217.5|660
1614249300000|2021-02-25 10:35:00|13229.7|13227.7|13247.6|13245.6|13251.9|13249.9|13229|13227|1551
1614249600000|2021-02-25 10:40:00|13249.7|13247.7|13248.5|13246.5|13254.5|13252.5|13247.4|13245.4|604
1614249900000|2021-02-25 10:45:00|13248.7|13246.7|13249.5|13247.5|13253.7|13251.7|13242|13240|763
1614250200000|2021-02-25 10:50:00|13249.4|13247.4|13255.6|13253.6|13259.5|13257.5|13248.7|13246.7|627
1614250500000|2021-02-25 10:55:00|13255.5|13253.5|13263.6|13261.6|13265.2|13263.2|13254.7|13252.7|573
1614250800000|2021-02-25 11:00:00|13264.2|13262.2|13270.1|13268.1|13275.7|13273.7|13264.2|13262.2|991
1614251100000|2021-02-25 11:05:00|13270.5|13268.5|13265.9|13263.9|13270.5|13268.5|13262.7|13260.7|804
1614251400000|2021-02-25 11:10:00|13266.1|13264.1|13251.9|13249.9|13266.2|13264.2|13251.5|13249.5|795
1614251700000|2021-02-25 11:15:00|13252|13250|13242|13240|13252|13250|13232.7|13230.7|1757
1614252000000|2021-02-25 11:20:00|13242.1|13240.1|13213.4|13211.4|13242.7|13240.7|13201.4|13199.4|2268
1614252300000|2021-02-25 11:25:00|13213.1|13211.1|13186.6|13184.6|13215.4|13213.4|13175.1|13173.1|2631
1614252600000|2021-02-25 11:30:00|13185.4|13183.4|13191.4|13189.4|13195|13193|13178.6|13176.6|1568
1614252900000|2021-02-25 11:35:00|13191.5|13189.5|13177.6|13175.6|13194.2|13192.2|13175.7|13173.7|1627
1614253200000|2021-02-25 11:40:00|13178.2|13176.2|13172.1|13170.1|13179.1|13177.1|13160.2|13158.2|2355
1614253500000|2021-02-25 11:45:00|13173.1|13171.1|13159.6|13157.6|13179.1|13177.1|13153.4|13151.4|2040
1614253800000|2021-02-25 11:50:00|13160.4|13158.4|13182|13180|13190.6|13188.6|13160.4|13158.4|2193
1614254100000|2021-02-25 11:55:00|13182.1|13180.1|13179.6|13177.6|13182.6|13180.6|13166.9|13164.9|1400
1614254400000|2021-02-25 12:00:00|13182.6|13180.6|13192.5|13190.5|13196.5|13194.5|13180.9|13178.9|1338
1614254700000|2021-02-25 12:05:00|13192.2|13190.2|13184.2|13182.2|13193.9|13191.9|13168.1|13166.1|1533
1614255000000|2021-02-25 12:10:00|13183.5|13181.5|13186.6|13184.6|13194.6|13192.6|13175.9|13173.9|1231
1614255300000|2021-02-25 12:15:00|13187|13185|13192|13190|13193.6|13191.6|13181.7|13179.7|813
1614255600000|2021-02-25 12:20:00|13191.9|13189.9|13204.4|13202.4|13208.4|13206.4|13186|13184|1340
1614255900000|2021-02-25 12:25:00|13204.2|13202.2|13208.6|13206.6|13213.6|13211.6|13200.1|13198.1|1589
1614256200000|2021-02-25 12:30:00|13208.7|13206.7|13201.6|13199.6|13214.5|13212.5|13199.6|13197.6|1657
1614256500000|2021-02-25 12:35:00|13200.7|13198.7|13200.5|13198.5|13202.5|13200.5|13187.5|13185.5|1589
1614256800000|2021-02-25 12:40:00|13200.1|13198.1|13176.6|13174.6|13202.6|13200.6|13171|13169|2096
1614257100000|2021-02-25 12:45:00|13176.5|13174.5|13173.6|13171.6|13181.9|13179.9|13170.7|13168.7|1029
1614257400000|2021-02-25 12:50:00|13174.1|13172.1|13179.7|13177.7|13180.6|13178.6|13166.7|13164.7|1236
1614257700000|2021-02-25 12:55:00|13179.1|13177.1|13183.2|13181.2|13192.2|13190.2|13178.4|13176.4|1327
1614258000000|2021-02-25 13:00:00|13182|13180|13174.5|13172.5|13182.7|13180.7|13160.4|13158.4|2144
1614258300000|2021-02-25 13:05:00|13175|13173|13175.9|13173.9|13187.9|13185.9|13173.4|13171.4|1461
1614258600000|2021-02-25 13:10:00|13175.6|13173.6|13173.5|13171.5|13181.1|13179.1|13172.6|13170.6|713
1614258900000|2021-02-25 13:15:00|13173.6|13171.6|13171.9|13169.9|13181.7|13179.7|13170.6|13168.6|805
1614259200000|2021-02-25 13:20:00|13172|13170|13177.4|13175.4|13179.5|13177.5|13161.5|13159.5|1245
1614259500000|2021-02-25 13:25:00|13177.6|13175.6|13174.4|13172.4|13186.9|13184.9|13166.5|13164.5|1284
1614259800000|2021-02-25 13:30:00|13174.5|13172.5|13198.9|13196.9|13199.4|13197.4|13167.2|13165.2|2764
1614260100000|2021-02-25 13:35:00|13198|13196|13209|13207|13216.2|13214.2|13194.2|13192.2|2689
1614260400000|2021-02-25 13:40:00|13209.5|13207.5|13214.1|13212.1|13219.2|13217.2|13198|13196|1902
1614260700000|2021-02-25 13:45:00|13213.6|13211.6|13226.9|13224.9|13229.9|13227.9|13210.5|13208.5|2134
1614261000000|2021-02-25 13:50:00|13226.6|13224.6|13212|13210|13228.7|13226.7|13211.5|13209.5|2479
1614261300000|2021-02-25 13:55:00|13211.2|13209.2|13209.1|13207.1|13221.1|13219.1|13201.9|13199.9|2311
1614261600000|2021-02-25 14:00:00|13208|13206|13190.7|13188.7|13209.9|13207.9|13182.1|13180.1|3179
1614261900000|2021-02-25 14:05:00|13190.6|13188.6|13182.9|13180.9|13190.6|13188.6|13173.1|13171.1|2312
1614262200000|2021-02-25 14:10:00|13183.7|13181.7|13180.7|13178.7|13187.4|13185.4|13177.9|13175.9|1097
1614262500000|2021-02-25 14:15:00|13180.5|13178.5|13173.7|13171.7|13187.1|13185.1|13168.9|13166.9|2071
1614262800000|2021-02-25 14:20:00|13174.4|13172.4|13172.4|13170.4|13179.5|13177.5|13165.2|13163.2|1854
1614263100000|2021-02-25 14:25:00|13172.6|13170.6|13187.4|13185.4|13188.2|13186.2|13162.9|13160.9|3726
1614263400000|2021-02-25 14:30:00|13186.9|13185.9|13252.9|13251.9|13258.1|13257.1|13186.6|13185.6|14652
1614263700000|2021-02-25 14:35:00|13255.9|13254.9|13285.9|13284.9|13296.1|13295.1|13255.9|13254.9|14340
1614264000000|2021-02-25 14:40:00|13284.7|13283.7|13256.1|13255.1|13290.2|13289.2|13255.4|13254.4|9999
1614264300000|2021-02-25 14:45:00|13257.5|13256.5|13243.1|13242.1|13281|13280|13243.1|13242.1|9827
1614264600000|2021-02-25 14:50:00|13243.2|13242.2|13241.9|13240.9|13260.5|13259.5|13229.4|13228.4|9615
1614264900000|2021-02-25 14:55:00|13240.6|13239.6|13225.6|13224.6|13250.9|13249.9|13219.9|13218.9|7066
1614265200000|2021-02-25 15:00:00|13225.7|13224.7|13178.6|13177.6|13229.4|13228.4|13178.6|13177.6|11126
1614265500000|2021-02-25 15:05:00|13178|13177|13156.2|13155.2|13180.6|13179.6|13135.6|13134.6|14017
1614265800000|2021-02-25 15:10:00|13158.2|13157.2|13148.6|13147.6|13180.6|13179.6|13130.6|13129.6|11794
1614266100000|2021-02-25 15:15:00|13148.1|13147.1|13170.7|13169.7|13174.8|13173.8|13143.5|13142.5|7997
1614266400000|2021-02-25 15:20:00|13170.1|13169.1|13181.1|13180.1|13215.5|13214.5|13170.1|13169.1|11363
1614266700000|2021-02-25 15:25:00|13182.2|13181.2|13161.5|13160.5|13183.1|13182.1|13147.2|13146.2|8685
1614267000000|2021-02-25 15:30:00|13161.2|13160.2|13148.6|13147.6|13161.2|13160.2|13135.6|13134.6|8867
1614267300000|2021-02-25 15:35:00|13149.1|13148.1|13115.3|13114.3|13149.1|13148.1|13108.6|13107.6|12308
1614267600000|2021-02-25 15:40:00|13115.7|13114.7|13118.6|13117.6|13136.6|13135.6|13098.6|13097.6|9587
1614267900000|2021-02-25 15:45:00|13116.8|13115.8|13088.3|13087.3|13118.3|13117.3|13080.6|13079.6|12298
1614268200000|2021-02-25 15:50:00|13088.1|13087.1|13108.3|13107.3|13112.1|13111.1|13065.3|13064.3|10556
1614268500000|2021-02-25 15:55:00|13108.6|13107.6|13139.8|13138.8|13140.8|13139.8|13105.6|13104.6|8706
1614268800000|2021-02-25 16:00:00|13139.6|13138.6|13136.8|13135.8|13155.6|13154.6|13115.3|13114.3|8133
1614269100000|2021-02-25 16:05:00|13137.1|13136.1|13159.7|13158.7|13165.3|13164.3|13112.1|13111.1|8697
1614269400000|2021-02-25 16:10:00|13160.1|13159.1|13149.8|13148.8|13165|13164|13143.2|13142.2|5110
1614269700000|2021-02-25 16:15:00|13149.3|13148.3|13159.2|13158.2|13165.7|13164.7|13136.8|13135.8|5250
1614270000000|2021-02-25 16:20:00|13159.3|13158.3|13126.6|13125.6|13175.8|13174.8|13113.3|13112.3|8889
1614270300000|2021-02-25 16:25:00|13126.7|13125.7|13109|13108|13130.6|13129.6|13094.3|13093.3|6932
1614270600000|2021-02-25 16:30:00|13109.1|13108.1|13098|13097|13111|13110|13092.2|13091.2|5457
1614270900000|2021-02-25 16:35:00|13098.3|13097.3|13075.7|13074.7|13102.1|13101.1|13061.5|13060.5|7103
1614271200000|2021-02-25 16:40:00|13076.1|13075.1|13050.5|13049.5|13077.3|13076.3|13042.8|13041.8|7417
1614271500000|2021-02-25 16:45:00|13050.7|13049.7|13017.5|13016.5|13054.3|13053.3|13017.1|13016.1|9956
1614271800000|2021-02-25 16:50:00|13017.6|13016.6|13043.3|13042.3|13055.6|13054.6|13001|13000|13554
1614272100000|2021-02-25 16:55:00|13043.5|13042.5|12999.1|12998.1|13048|13047|12993.2|12992.2|9593
1614272400000|2021-02-25 17:00:00|12998.1|12997.1|13000.2|12999.2|13005.1|13004.1|12972.3|12971.3|10818
1614272700000|2021-02-25 17:05:00|13000.5|12999.5|13000.3|12999.3|13017.3|13016.3|12978.3|12977.3|7884
1614273000000|2021-02-25 17:10:00|13000.5|12999.5|13017.3|13016.3|13024.6|13023.6|12960.1|12959.1|10577
1614273300000|2021-02-25 17:15:00|13017.1|13016.1|12989.3|12988.3|13020.7|13019.7|12989.1|12988.1|7123
1614273600000|2021-02-25 17:20:00|12989.7|12988.7|12993.6|12992.6|13007.2|13006.2|12966.5|12965.5|8405
1614273900000|2021-02-25 17:25:00|12994.6|12993.6|12954.8|12953.8|12994.6|12993.6|12947.6|12946.6|8815
1614274200000|2021-02-25 17:30:00|12953.5|12952.5|12938.2|12937.2|12961.1|12960.1|12919.6|12918.6|10599
1614274500000|2021-02-25 17:35:00|12937.8|12936.8|12963.1|12962.1|12965.8|12964.8|12924.1|12923.1|9717
1614274800000|2021-02-25 17:40:00|12962.3|12961.3|12945.7|12944.7|12966.3|12965.3|12934.6|12933.6|7514
1614275100000|2021-02-25 17:45:00|12945.5|12944.5|12930.6|12929.6|12969.3|12968.3|12918.8|12917.8|8264
1614275400000|2021-02-25 17:50:00|12930.3|12929.3|12885.3|12884.3|12937.6|12936.6|12884.6|12883.6|9252
1614275700000|2021-02-25 17:55:00|12885.5|12884.5|12859.3|12858.3|12905.5|12904.5|12841.8|12840.8|13430
1614276000000|2021-02-25 18:00:00|12857.6|12856.6|12870.5|12869.5|12899.5|12898.5|12808.6|12807.6|19509
1614276300000|2021-02-25 18:05:00|12872.1|12871.1|12913.8|12912.8|12915|12914|12850.7|12849.7|9720
1614276600000|2021-02-25 18:10:00|12913.1|12912.1|12935.1|12934.1|12936|12935|12890|12889|8169
1614276900000|2021-02-25 18:15:00|12934|12933|12946.6|12945.6|12950.2|12949.2|12908.1|12907.1|7371
1614277200000|2021-02-25 18:20:00|12947.5|12946.5|12953.6|12952.6|12969.8|12968.8|12927.8|12926.8|6803
1614277500000|2021-02-25 18:25:00|12953.7|12952.7|12945.5|12944.5|12960.2|12959.2|12920.7|12919.7|4804
1614277800000|2021-02-25 18:30:00|12945.1|12944.1|12914.7|12913.7|12952.2|12951.2|12903.7|12902.7|6479
1614278100000|2021-02-25 18:35:00|12915.3|12914.3|12941.7|12940.7|12943.6|12942.6|12892.2|12891.2|6145
1614278400000|2021-02-25 18:40:00|12942.7|12941.7|12945.2|12944.2|12960.1|12959.1|12916.8|12915.8|6129
1614278700000|2021-02-25 18:45:00|12945.3|12944.3|12932.7|12931.7|12950|12949|12914.2|12913.2|5660
1614279000000|2021-02-25 18:50:00|12932.8|12931.8|12896|12895|12934|12933|12884.1|12883.1|5969
1614279300000|2021-02-25 18:55:00|12895.8|12894.8|12916.5|12915.5|12926.7|12925.7|12883.7|12882.7|4813
1614279600000|2021-02-25 19:00:00|12915.5|12914.5|12957.1|12956.1|12960.1|12959.1|12902.2|12901.2|6171
1614279900000|2021-02-25 19:05:00|12957|12956|12988.1|12987.1|12991.1|12990.1|12955.6|12954.6|7795
1614280200000|2021-02-25 19:10:00|12988.3|12987.3|12985.3|12984.3|13002.8|13001.8|12983.6|12982.6|5028
1614280500000|2021-02-25 19:15:00|12985.7|12984.7|13010.3|13009.3|13011.8|13010.8|12984.5|12983.5|5813
1614280800000|2021-02-25 19:20:00|13010.6|13009.6|13021|13020|13027.2|13026.2|13000|12999|6444
1614281100000|2021-02-25 19:25:00|13020.1|13019.1|13021|13020|13026.3|13025.3|13007.1|13006.1|3625
1614281400000|2021-02-25 19:30:00|13020.3|13019.3|12978.1|12977.1|13020.3|13019.3|12977.6|12976.6|6260
1614281700000|2021-02-25 19:35:00|12978.7|12977.7|12948.6|12947.6|12982.5|12981.5|12942.3|12941.3|6343
1614282000000|2021-02-25 19:40:00|12948.3|12947.3|12943|12942|12963.2|12962.2|12937.5|12936.5|3966
1614282300000|2021-02-25 19:45:00|12942.5|12941.5|12944.6|12943.6|12960.7|12959.7|12928.5|12927.5|5378
1614282600000|2021-02-25 19:50:00|12945.5|12944.5|12914.8|12913.8|12959.2|12958.2|12910.3|12909.3|4930
1614282900000|2021-02-25 19:55:00|12915.1|12914.1|12915.3|12914.3|12936.3|12935.3|12911.5|12910.5|4481
1614283200000|2021-02-25 20:00:00|12915.6|12914.6|12895.6|12894.6|12933.5|12932.5|12895.1|12894.1|5300
1614283500000|2021-02-25 20:05:00|12896.3|12895.3|12858.1|12857.1|12909.2|12908.2|12846.8|12845.8|7477
1614283800000|2021-02-25 20:10:00|12856.6|12855.6|12858.5|12857.5|12890.7|12889.7|12849.2|12848.2|8030
1614284100000|2021-02-25 20:15:00|12856.1|12855.1|12852.2|12851.2|12872.1|12871.1|12836.3|12835.3|6988
1614284400000|2021-02-25 20:20:00|12853.1|12852.1|12826.6|12825.6|12875|12874|12821.2|12820.2|5811
1614284700000|2021-02-25 20:25:00|12827.1|12826.1|12835.2|12834.2|12857.6|12856.6|12824.9|12823.9|5704
1614285000000|2021-02-25 20:30:00|12835.6|12834.6|12811.4|12810.4|12863.5|12862.5|12811.4|12810.4|8302
1614285300000|2021-02-25 20:35:00|12810|12809|12801.7|12800.7|12822.2|12821.2|12773|12772|12840
1614285600000|2021-02-25 20:40:00|12803|12802|12848.1|12847.1|12852.4|12851.4|12780.5|12779.5|11242
1614285900000|2021-02-25 20:45:00|12848.4|12847.4|12895|12894|12908.9|12907.9|12842.9|12841.9|10399
1614286200000|2021-02-25 20:50:00|12896.7|12895.7|12867.2|12866.2|12899.6|12898.6|12848|12847|12859
1614286500000|2021-02-25 20:55:00|12869.6|12868.6|12833.5|12832.5|12869.6|12868.6|12831.6|12830.6|18400
1614286800000|2021-02-25 21:00:00|12833.4|12832.4|12876.2|12874.2|12882.7|12880.7|12833.4|12831.9|8780
1614287100000|2021-02-25 21:05:00|12876.6|12874.6|12865.2|12863.2|12888.9|12886.9|12858.9|12856.9|4268
1614287400000|2021-02-25 21:10:00|12865.4|12863.4|12839.1|12834.1|12869.6|12867.6|12827.5|12825.5|2444
1614287700000|2021-02-25 21:15:00|12839.3|12834.3|12839.5|12834.5|12840.5|12835.5|12836.2|12831.2|1
1614288000000|2021-02-25 21:20:00|12839.6|12834.6|12840.4|12835.4|12842.1|12837.1|12838.3|12833.3|0
1614288300000|2021-02-25 21:25:00|12839.5|12834.5|12837.6|12832.6|12840.5|12835.5|12833.8|12828.8|0
1614288600000|2021-02-25 21:30:00|12835.6|12833.6|12833.1|12831.1|12841.9|12839.9|12822.6|12820.6|971
1614288900000|2021-02-25 21:35:00|12834.1|12832.1|12838.9|12836.9|12845.4|12843.4|12830.1|12828.1|468
1614289200000|2021-02-25 21:40:00|12839.4|12837.4|12833.9|12831.9|12845.1|12843.1|12831.4|12829.4|316
1614289500000|2021-02-25 21:45:00|12834.1|12832.1|12828.4|12826.4|12841.4|12839.4|12828.1|12826.1|370
1614289800000|2021-02-25 21:50:00|12829.4|12827.4|12792.1|12790.1|12830.1|12828.1|12792.1|12790.1|873
1614290100000|2021-02-25 21:55:00|12792.6|12790.6|12799|12794|12809.1|12807.1|12787.6|12785.6|755
1614290400000|2021-02-25 22:00:00|12799.2|12794.2|12800.3|12795.3|12800.9|12795.9|12794.5|12789.5|0
1614290700000|2021-02-25 22:05:00|12796.8|12791.8|12800.6|12795.6|12801.5|12796.5|12795.4|12790.4|0
1614291000000|2021-02-25 22:10:00|12800.9|12795.9|12801.6|12796.6|12802.3|12797.3|12800.1|12795.1|0
1614291300000|2021-02-25 22:15:00|12801.7|12796.7|12798|12793|12801.7|12796.7|12797.9|12792.9|0
1614291600000|2021-02-25 22:20:00|12797.6|12792.6|12798|12793|12799.8|12794.8|12797.4|12792.4|0
1614291900000|2021-02-25 22:25:00|12798.5|12793.5|12800.5|12795.5|12801.6|12796.6|12798.5|12793.5|0
1614292200000|2021-02-25 22:30:00|12800.6|12795.6|12802.6|12797.6|12803.5|12798.5|12800.6|12795.6|0
1614292500000|2021-02-25 22:35:00|12802.9|12797.9|12798.3|12793.3|12802.9|12797.9|12797.5|12792.5|0
1614292800000|2021-02-25 22:40:00|12798.4|12793.4|12795.8|12790.8|12799.2|12794.2|12794.3|12789.3|0
1614293100000|2021-02-25 22:45:00|12796.4|12791.4|12796.5|12791.5|12797.1|12792.1|12793.4|12788.4|0
1614293400000|2021-02-25 22:50:00|12796.4|12791.4|12794.5|12789.5|12797|12792|12794.5|12789.5|0
1614293700000|2021-02-25 22:55:00|12795.2|12790.2|12792|12787|12795.8|12790.8|12790.5|12785.5|0
1614294000000|2021-02-25 23:00:00|12804.6|12802.6|12821.6|12819.6|12824.6|12822.6|12766.7|12764.7|2658
1614294300000|2021-02-25 23:05:00|12821.7|12819.7|12806.9|12804.9|12823.9|12821.9|12804.9|12802.9|967
1614294600000|2021-02-25 23:10:00|12807|12805|12815.1|12813.1|12822.7|12820.7|12805.7|12803.7|633
1614294900000|2021-02-25 23:15:00|12815.2|12813.2|12831.6|12829.6|12839|12837|12815.2|12813.2|995
1614295200000|2021-02-25 23:20:00|12832|12830|12798.7|12796.7|12836.5|12834.5|12792.9|12790.9|1075
1614295500000|2021-02-25 23:25:00|12799.4|12797.4|12815.7|12813.7|12816.5|12814.5|12795.5|12793.5|575
1614295800000|2021-02-25 23:30:00|12817.4|12815.4|12828.7|12826.7|12833.7|12831.7|12807.9|12805.9|951
1614296100000|2021-02-25 23:35:00|12828.9|12826.9|12841.2|12839.2|12856.9|12854.9|12826.4|12824.4|1402
1614296400000|2021-02-25 23:40:00|12841.1|12839.1|12835.4|12833.4|12849.2|12847.2|12824.6|12822.6|811
1614296700000|2021-02-25 23:45:00|12835.5|12833.5|12839.5|12837.5|12851.1|12849.1|12835.5|12833.5|633
1614297000000|2021-02-25 23:50:00|12839.6|12837.6|12817.7|12815.7|12843.7|12841.7|12815.7|12813.7|792
1614297300000|2021-02-25 23:55:00|12817.6|12815.6|12788.6|12786.6|12817.9|12815.9|12786.6|12784.6|1382
1614297600000|2021-02-26 00:00:00|12787|12785|12800.9|12798.9|12812.4|12810.4|12784.4|12782.4|1409
1614297900000|2021-02-26 00:05:00|12801.7|12799.7|12762.4|12760.4|12804.4|12802.4|12761|12759|2652
1614298200000|2021-02-26 00:10:00|12762.2|12760.2|12757.6|12755.6|12779.4|12777.4|12747.4|12745.4|2951
1614298500000|2021-02-26 00:15:00|12757.7|12755.7|12732.4|12730.4|12762.7|12760.7|12728.1|12726.1|3167
1614298800000|2021-02-26 00:20:00|12732.5|12730.5|12723.6|12721.6|12746.6|12744.6|12714.4|12712.4|2538
1614299100000|2021-02-26 00:25:00|12724.2|12722.2|12721.6|12719.6|12738.1|12736.1|12720.7|12718.7|1412
1614299400000|2021-02-26 00:30:00|12721.9|12719.9|12717|12715|12728.6|12726.6|12712.6|12710.6|1547
1614299700000|2021-02-26 00:35:00|12717.5|12715.5|12743.2|12741.2|12750.5|12748.5|12714|12712|2281
1614300000000|2021-02-26 00:40:00|12743.1|12741.1|12742.1|12740.1|12753.5|12751.5|12733.6|12731.6|1137
1614300300000|2021-02-26 00:45:00|12742.2|12740.2|12772.4|12770.4|12775.2|12773.2|12736.1|12734.1|1877
1614300600000|2021-02-26 00:50:00|12773|12771|12763|12761|12773.5|12771.5|12755|12753|971
1614300900000|2021-02-26 00:55:00|12762.9|12760.9|12783|12781|12793|12791|12761.2|12759.2|1647
1614301200000|2021-02-26 01:00:00|12782.1|12780.1|12813.6|12811.6|12816.1|12814.1|12779.1|12777.1|2346
1614301500000|2021-02-26 01:05:00|12817.1|12815.1|12809|12807|12827.4|12825.4|12798|12796|1910
1614301800000|2021-02-26 01:10:00|12809.1|12807.1|12812.6|12810.6|12818.4|12816.4|12800.5|12798.5|1187
1614302100000|2021-02-26 01:15:00|12811.6|12809.6|12802.7|12800.7|12819.5|12817.5|12800.7|12798.7|1113
1614302400000|2021-02-26 01:20:00|12801.2|12799.2|12795.6|12793.6|12807.7|12805.7|12784.5|12782.5|1557
1614302700000|2021-02-26 01:25:00|12795.9|12793.9|12785.1|12783.1|12798.7|12796.7|12771.1|12769.1|1270
1614303000000|2021-02-26 01:30:00|12785.2|12783.2|12778.2|12776.2|12790.7|12788.7|12766.6|12764.6|1114
1614303300000|2021-02-26 01:35:00|12778.5|12776.5|12782.6|12780.6|12785.7|12783.7|12768|12766|722
1614303600000|2021-02-26 01:40:00|12782.9|12780.9|12772.5|12770.5|12803.9|12801.9|12770.6|12768.6|1270
1614303900000|2021-02-26 01:45:00|12772.9|12770.9|12778|12776|12778.7|12776.7|12753.7|12751.7|1379
1614304200000|2021-02-26 01:50:00|12777.9|12775.9|12803.7|12801.7|12806.1|12804.1|12776.1|12774.1|1372
1614304500000|2021-02-26 01:55:00|12804.1|12802.1|12810.4|12808.4|12820.4|12818.4|12796.1|12794.1|1385
1614304800000|2021-02-26 02:00:00|12812.1|12810.1|12810.9|12808.9|12825.7|12823.7|12802|12800|1556
1614305100000|2021-02-26 02:05:00|12812.2|12810.2|12808.1|12806.1|12818.5|12816.5|12803.2|12801.2|1062
1614305400000|2021-02-26 02:10:00|12808.4|12806.4|12820|12818|12820.2|12818.2|12800.1|12798.1|669
1614305700000|2021-02-26 02:15:00|12819.6|12817.6|12829.2|12827.2|12838.6|12836.6|12819|12817|1993
1614306000000|2021-02-26 02:20:00|12829.4|12827.4|12849.9|12847.9|12852.1|12850.1|12826.6|12824.6|1266
1614306300000|2021-02-26 02:25:00|12850|12848|12863.5|12861.5|12867.5|12865.5|12844.9|12842.9|1519
1614306600000|2021-02-26 02:30:00|12863.7|12861.7|12851|12849|12876|12874|12847.7|12845.7|1985
1614306900000|2021-02-26 02:35:00|12850|12848|12836.4|12834.4|12855.6|12853.6|12833.1|12831.1|1030
1614307200000|2021-02-26 02:40:00|12836.5|12834.5|12837.7|12835.7|12852.2|12850.2|12824|12822|1313
1614307500000|2021-02-26 02:45:00|12837.6|12835.6|12841.4|12839.4|12850.4|12848.4|12831.1|12829.1|767
1614307800000|2021-02-26 02:50:00|12841.2|12839.2|12838.2|12836.2|12848.7|12846.7|12835.6|12833.6|561
1614308100000|2021-02-26 02:55:00|12838.9|12836.9|12819|12817|12854.1|12852.1|12811.1|12809.1|1195
1614308400000|2021-02-26 03:00:00|12818.9|12816.9|12819.5|12817.5|12828.4|12826.4|12812.4|12810.4|794
1614308700000|2021-02-26 03:05:00|12819|12817|12845.5|12843.5|12845.5|12843.5|12813.9|12811.9|779
1614309000000|2021-02-26 03:10:00|12845.4|12843.4|12814.2|12812.2|12846.1|12844.1|12812.7|12810.7|907
1614309300000|2021-02-26 03:15:00|12815.4|12813.4|12817.5|12815.5|12827.5|12825.5|12812|12810|670
1614309600000|2021-02-26 03:20:00|12817.4|12815.4|12816.7|12814.7|12818.7|12816.7|12802|12800|867
1614309900000|2021-02-26 03:25:00|12818.1|12816.1|12806.1|12804.1|12822.7|12820.7|12805.6|12803.6|481
1614310200000|2021-02-26 03:30:00|12806.7|12804.7|12784.1|12782.1|12807.4|12805.4|12776|12774|1403
1614310500000|2021-02-26 03:35:00|12784.7|12782.7|12784.6|12782.6|12792.4|12790.4|12781.6|12779.6|507
1614310800000|2021-02-26 03:40:00|12784.9|12782.9|12787.4|12785.4|12801.1|12799.1|12775.4|12773.4|971
1614311100000|2021-02-26 03:45:00|12787.1|12785.1|12792.1|12790.1|12795|12793|12776.4|12774.4|532
1614311400000|2021-02-26 03:50:00|12791.9|12789.9|12790.1|12788.1|12801.2|12799.2|12788.5|12786.5|588
1614311700000|2021-02-26 03:55:00|12789.7|12787.7|12796.4|12794.4|12805.2|12803.2|12789.7|12787.7|590
1614312000000|2021-02-26 04:00:00|12796.5|12794.5|12807.9|12805.9|12815.6|12813.6|12796.4|12794.4|803
1614312300000|2021-02-26 04:05:00|12807.6|12805.6|12789.5|12787.5|12813|12811|12787.6|12785.6|884
1614312600000|2021-02-26 04:10:00|12789.4|12787.4|12773.1|12771.1|12789.4|12787.4|12762.5|12760.5|1312
1614312900000|2021-02-26 04:15:00|12773.2|12771.2|12785.9|12783.9|12785.9|12783.9|12770.2|12768.2|423
1614313200000|2021-02-26 04:20:00|12785.7|12783.7|12789.1|12787.1|12790|12788|12773.2|12771.2|562
1614313500000|2021-02-26 04:25:00|12789.2|12787.2|12796|12794|12799.5|12797.5|12785.4|12783.4|552
1614313800000|2021-02-26 04:30:00|12796.1|12794.1|12783.2|12781.2|12797.1|12795.1|12782.4|12780.4|477
1614314100000|2021-02-26 04:35:00|12782.9|12780.9|12779.2|12777.2|12793.4|12791.4|12775.7|12773.7|504
1614314400000|2021-02-26 04:40:00|12779|12777|12767.7|12765.7|12779.9|12777.9|12763|12761|807
1614314700000|2021-02-26 04:45:00|12767.9|12765.9|12751.1|12749.1|12768.2|12766.2|12745.6|12743.6|1094
1614315000000|2021-02-26 04:50:00|12751|12749|12742|12740|12757.2|12755.2|12733.7|12731.7|1041
1614315300000|2021-02-26 04:55:00|12741.2|12739.2|12751.6|12749.6|12751.6|12749.6|12732.7|12730.7|921
1614315600000|2021-02-26 05:00:00|12751.2|12749.2|12746|12744|12761.5|12759.5|12736|12734|858
1614315900000|2021-02-26 05:05:00|12746.6|12744.6|12748.9|12746.9|12753.1|12751.1|12737.4|12735.4|590
1614316200000|2021-02-26 05:10:00|12748.7|12746.7|12727.9|12725.9|12751.2|12749.2|12722.2|12720.2|834
1614316500000|2021-02-26 05:15:00|12728|12726|12722.9|12720.9|12732.4|12730.4|12722.6|12720.6|480
1614316800000|2021-02-26 05:20:00|12723|12721|12731.7|12729.7|12734.5|12732.5|12722.9|12720.9|572
1614317100000|2021-02-26 05:25:00|12731.6|12729.6|12716|12714|12735.1|12733.1|12715|12713|827
1614317400000|2021-02-26 05:30:00|12717.2|12715.2|12684.2|12682.2|12720.6|12718.6|12673.6|12671.6|2698
1614317700000|2021-02-26 05:35:00|12684.7|12682.7|12700.9|12698.9|12701.7|12699.7|12674.6|12672.6|1215
1614318000000|2021-02-26 05:40:00|12701|12699|12732.5|12730.5|12733.2|12731.2|12688.7|12686.7|1723
1614318300000|2021-02-26 05:45:00|12732.2|12730.2|12710.5|12708.5|12732.6|12730.6|12708.5|12706.5|1081
1614318600000|2021-02-26 05:50:00|12710.4|12708.4|12701.7|12699.7|12721|12719|12699.4|12697.4|854
1614318900000|2021-02-26 05:55:00|12701.4|12699.4|12708.6|12706.6|12717.6|12715.6|12696.2|12694.2|942
1614319200000|2021-02-26 06:00:00|12708.7|12706.7|12749.6|12747.6|12751.5|12749.5|12703.1|12701.1|1505
1614319500000|2021-02-26 06:05:00|12749.9|12747.9|12767|12765|12777.1|12775.1|12749.9|12747.9|1969
1614319800000|2021-02-26 06:10:00|12768.1|12766.1|12767.7|12765.7|12783.2|12781.2|12763.6|12761.6|961
1614320100000|2021-02-26 06:15:00|12767.1|12765.1|12778.4|12776.4|12782.2|12780.2|12762.1|12760.1|775
1614320400000|2021-02-26 06:20:00|12777.7|12775.7|12771.5|12769.5|12778|12776|12753.5|12751.5|913
1614320700000|2021-02-26 06:25:00|12771.6|12769.6|12774|12772|12781|12779|12764.2|12762.2|461
1614321000000|2021-02-26 06:30:00|12773.9|12771.9|12755.6|12753.6|12791.7|12789.7|12747.7|12745.7|1255
1614321300000|2021-02-26 06:35:00|12755.5|12753.5|12729.1|12727.1|12755.6|12753.6|12716.2|12714.2|1608
1614321600000|2021-02-26 06:40:00|12727.6|12725.6|12732.4|12730.4|12742.4|12740.4|12724.7|12722.7|764
1614321900000|2021-02-26 06:45:00|12730.9|12728.9|12749.2|12747.2|12753|12751|12723.4|12721.4|766
1614322200000|2021-02-26 06:50:00|12748.7|12746.7|12731|12729|12762|12760|12723.5|12721.5|1013
1614322500000|2021-02-26 06:55:00|12730.9|12728.9|12723|12721|12742.9|12740.9|12719.1|12717.1|366
1614322800000|2021-02-26 07:00:00|12722.9|12720.9|12732.2|12730.2|12765.9|12763.9|12720.6|12718.6|1193
1614323100000|2021-02-26 07:05:00|12731.4|12729.4|12713.4|12711.4|12737|12735|12706.1|12704.1|1302
1614323400000|2021-02-26 07:10:00|12713.2|12711.2|12718.7|12716.7|12721|12719|12689.9|12687.9|1158
1614323700000|2021-02-26 07:15:00|12718.1|12716.1|12711.6|12709.6|12721.2|12719.2|12697.4|12695.4|948
1614324000000|2021-02-26 07:20:00|12712.4|12710.4|12726|12724|12732|12730|12706.1|12704.1|929
1614324300000|2021-02-26 07:25:00|12726.1|12724.1|12754.6|12752.6|12756.2|12754.2|12724.4|12722.4|1283
1614324600000|2021-02-26 07:30:00|12754.7|12752.7|12749.9|12747.9|12760.7|12758.7|12741.4|12739.4|1118
1614324900000|2021-02-26 07:35:00|12750.9|12748.9|12741.7|12739.7|12758|12756|12738.5|12736.5|1008
1614325200000|2021-02-26 07:40:00|12741.1|12739.1|12743.5|12741.5|12755.4|12753.4|12733.5|12731.5|721
1614325500000|2021-02-26 07:45:00|12746|12744|12751.5|12749.5|12757.4|12755.4|12744.5|12742.5|815
1614325800000|2021-02-26 07:50:00|12752.2|12750.2|12787.9|12785.9|12790.1|12788.1|12750.7|12748.7|1569
1614326100000|2021-02-26 07:55:00|12786.9|12784.9|12799.9|12797.9|12817.9|12815.9|12784.4|12782.4|1878
1614326400000|2021-02-26 08:00:00|12803.1|12801.1|12776.4|12774.4|12816.2|12814.2|12762.1|12760.1|2895
1614326700000|2021-02-26 08:05:00|12776.1|12774.1|12794.2|12792.2|12802.2|12800.2|12766.4|12764.4|1796
1614327000000|2021-02-26 08:10:00|12793.7|12791.7|12825.4|12823.4|12825.4|12823.4|12793.7|12791.7|1870
1614327300000|2021-02-26 08:15:00|12823.4|12821.4|12833.7|12831.7|12836.7|12834.7|12804.9|12802.9|1684
1614327600000|2021-02-26 08:20:00|12834|12832|12853.2|12851.2|12856.2|12854.2|12830|12828|1843
1614327900000|2021-02-26 08:25:00|12852.1|12850.1|12859.2|12857.2|12871.9|12869.9|12852.1|12850.1|2127
1614328200000|2021-02-26 08:30:00|12868|12866|12879.6|12877.6|12893.2|12891.2|12861.5|12859.5|2772
1614328500000|2021-02-26 08:35:00|12879.7|12877.7|12909.2|12907.2|12909.6|12907.6|12878|12876|2807
1614328800000|2021-02-26 08:40:00|12909.1|12907.1|12910.7|12908.7|12918.7|12916.7|12898|12896|2288
1614329100000|2021-02-26 08:45:00|12910.5|12908.5|12913.1|12911.1|12922|12920|12900|12898|1849
1614329400000|2021-02-26 08:50:00|12912.6|12910.6|12906.7|12904.7|12924|12922|12903.9|12901.9|1927
1614329700000|2021-02-26 08:55:00|12906.6|12904.6|12900.6|12898.6|12911.6|12909.6|12888.2|12886.2|2032
1614330000000|2021-02-26 09:00:00|12900.4|12898.4|12866.7|12864.7|12901.9|12899.9|12860.4|12858.4|2569
1614330300000|2021-02-26 09:05:00|12866.1|12864.1|12882.9|12880.9|12893|12891|12866.1|12864.1|1336
1614330600000|2021-02-26 09:10:00|12882.7|12880.7|12868.9|12866.9|12888.2|12886.2|12866.2|12864.2|937
1614330900000|2021-02-26 09:15:00|12870|12868|12879|12877|12886|12884|12863.4|12861.4|978
1614331200000|2021-02-26 09:20:00|12877.4|12875.4|12863.6|12861.6|12877.5|12875.5|12850.9|12848.9|1220
1614331500000|2021-02-26 09:25:00|12863.7|12861.7|12853.6|12851.6|12872.9|12870.9|12852.4|12850.4|895
1614331800000|2021-02-26 09:30:00|12853.4|12851.4|12852.2|12850.2|12855.6|12853.6|12843.9|12841.9|1161
1614332100000|2021-02-26 09:35:00|12851.5|12849.5|12864.6|12862.6|12871.6|12869.6|12849.1|12847.1|829
1614332400000|2021-02-26 09:40:00|12865.6|12863.6|12880.5|12878.5|12883.2|12881.2|12855.6|12853.6|1008
1614332700000|2021-02-26 09:45:00|12879.5|12877.5|12887.9|12885.9|12902.5|12900.5|12878.6|12876.6|1380
1614333000000|2021-02-26 09:50:00|12887.7|12885.7|12860.4|12858.4|12888.4|12886.4|12855.7|12853.7|1285
1614333300000|2021-02-26 09:55:00|12860.2|12858.2|12874.5|12872.5|12889.2|12887.2|12859.7|12857.7|1033
1614333600000|2021-02-26 10:00:00|12874.1|12872.1|12848.4|12846.4|12877.6|12875.6|12846.4|12844.4|1001
1614333900000|2021-02-26 10:05:00|12848.5|12846.5|12825.5|12823.5|12848.5|12846.5|12816.1|12814.1|1943
1614334200000|2021-02-26 10:10:00|12824.4|12822.4|12844.4|12842.4|12850.6|12848.6|12820.9|12818.9|1290
1614334500000|2021-02-26 10:15:00|12844.5|12842.5|12864.2|12862.2|12866.6|12864.6|12842|12840|1111
1614334800000|2021-02-26 10:20:00|12864.6|12862.6|12854.4|12852.4|12868|12866|12840.2|12838.2|807
1614335100000|2021-02-26 10:25:00|12854.5|12852.5|12847.1|12845.1|12860|12858|12828.7|12826.7|1113
1614335400000|2021-02-26 10:30:00|12847|12845|12849.6|12847.6|12864.5|12862.5|12834|12832|1037
1614335700000|2021-02-26 10:35:00|12848.9|12846.9|12854.9|12852.9|12871|12869|12846.1|12844.1|1081
1614336000000|2021-02-26 10:40:00|12854.7|12852.7|12845.5|12843.5|12864.4|12862.4|12838.1|12836.1|1068
1614336300000|2021-02-26 10:45:00|12845.2|12843.2|12848.7|12846.7|12855.6|12853.6|12839.1|12837.1|686
1614336600000|2021-02-26 10:50:00|12848.6|12846.6|12825.6|12823.6|12848.6|12846.6|12819.4|12817.4|1154
1614336900000|2021-02-26 10:55:00|12824.4|12822.4|12800.1|12798.1|12827.4|12825.4|12795.9|12793.9|1939
1614337200000|2021-02-26 11:00:00|12800.4|12798.4|12828.5|12826.5|12832.7|12830.7|12794.5|12792.5|1436
1614337500000|2021-02-26 11:05:00|12828.9|12826.9|12808|12806|12837.9|12835.9|12804.7|12802.7|1298
1614337800000|2021-02-26 11:10:00|12808.1|12806.1|12795.5|12793.5|12808.6|12806.6|12788|12786|1168
1614338100000|2021-02-26 11:15:00|12795.4|12793.4|12804.4|12802.4|12812.9|12810.9|12790.6|12788.6|954
1614338400000|2021-02-26 11:20:00|12804.5|12802.5|12805.6|12803.6|12805.7|12803.7|12790.7|12788.7|869
1614338700000|2021-02-26 11:25:00|12806.2|12804.2|12796.6|12794.6|12806.9|12804.9|12791.5|12789.5|889
1614339000000|2021-02-26 11:30:00|12796.9|12794.9|12775.1|12773.1|12800.5|12798.5|12772.6|12770.6|1368
1614339300000|2021-02-26 11:35:00|12775.2|12773.2|12755.4|12753.4|12782.6|12780.6|12753.2|12751.2|1994
1614339600000|2021-02-26 11:40:00|12755.6|12753.6|12745.5|12743.5|12761.7|12759.7|12742.9|12740.9|1619
1614339900000|2021-02-26 11:45:00|12744.5|12742.5|12744.7|12742.7|12753.6|12751.6|12727.9|12725.9|1499
1614340200000|2021-02-26 11:50:00|12745.9|12743.9|12760.6|12758.6|12770.4|12768.4|12742.9|12740.9|1609
1614340500000|2021-02-26 11:55:00|12761|12759|12772.7|12770.7|12777.1|12775.1|12755.9|12753.9|1208
1614340800000|2021-02-26 12:00:00|12774.4|12772.4|12835.4|12833.4|12837|12835|12772.6|12770.6|2785
1614341100000|2021-02-26 12:05:00|12835.1|12833.1|12816.9|12814.9|12836.7|12834.7|12813.2|12811.2|2383
1614341400000|2021-02-26 12:10:00|12816.7|12814.7|12800|12798|12816.9|12814.9|12786.7|12784.7|2159
1614341700000|2021-02-26 12:15:00|12799.6|12797.6|12855.1|12853.1|12857.9|12855.9|12798.4|12796.4|2609
1614342000000|2021-02-26 12:20:00|12854.6|12852.6|12866.4|12864.4|12866.9|12864.9|12834|12832|2261
1614342300000|2021-02-26 12:25:00|12866.1|12864.1|12853.2|12851.2|12872.7|12870.7|12843|12841|1826
1614342600000|2021-02-26 12:30:00|12851.9|12849.9|12882.6|12880.6|12886.7|12884.7|12851.2|12849.2|2011
1614342900000|2021-02-26 12:35:00|12882.4|12880.4|12896.7|12894.7|12902.2|12900.2|12867.4|12865.4|1982
1614343200000|2021-02-26 12:40:00|12897.6|12895.6|12893.5|12891.5|12906.5|12904.5|12883|12881|2127
1614343500000|2021-02-26 12:45:00|12893.1|12891.1|12867.2|12865.2|12900.2|12898.2|12867.2|12865.2|1732
1614343800000|2021-02-26 12:50:00|12866.1|12864.1|12855.5|12853.5|12881.1|12879.1|12852.5|12850.5|1956
1614344100000|2021-02-26 12:55:00|12856|12854|12849.6|12847.6|12861|12859|12838.1|12836.1|2178
1614344400000|2021-02-26 13:00:00|12849.4|12847.4|12829.9|12827.9|12854|12852|12810.6|12808.6|2772
1614344700000|2021-02-26 13:05:00|12831|12829|12828.5|12826.5|12836.9|12834.9|12818.4|12816.4|1770
1614345000000|2021-02-26 13:10:00|12827.9|12825.9|12861.9|12859.9|12861.9|12859.9|12815.5|12813.5|2484
1614345300000|2021-02-26 13:15:00|12862|12860|12867|12865|12883.9|12881.9|12847.5|12845.5|2890
1614345600000|2021-02-26 13:20:00|12866.9|12864.9|12852.5|12850.5|12876.6|12874.6|12836.7|12834.7|2120
1614345900000|2021-02-26 13:25:00|12852.2|12850.2|12882.1|12880.1|12883.5|12881.5|12841.2|12839.2|1553
1614346200000|2021-02-26 13:30:00|12882|12880|12935.9|12933.9|12944.1|12942.1|12875.9|12873.9|5813
1614346500000|2021-02-26 13:35:00|12936|12934|12951.7|12949.7|12956.5|12954.5|12920.6|12918.6|4246
1614346800000|2021-02-26 13:40:00|12951|12949|12972.6|12970.6|12972.6|12970.6|12948.5|12946.5|3372
1614347100000|2021-02-26 13:45:00|12973.9|12971.9|12954.6|12952.6|12977.2|12975.2|12952.1|12950.1|3100
1614347400000|2021-02-26 13:50:00|12954.5|12952.5|12940.9|12938.9|12954.7|12952.7|12935.2|12933.2|2751
1614347700000|2021-02-26 13:55:00|12941.7|12939.7|12965.9|12963.9|12968.2|12966.2|12935.4|12933.4|2868
1614348000000|2021-02-26 14:00:00|12963|12961|12978.1|12976.1|12989.5|12987.5|12962.5|12960.5|4397
1614348300000|2021-02-26 14:05:00|12979.9|12977.9|12947.6|12945.6|12982.1|12980.1|12945.6|12943.6|2873
1614348600000|2021-02-26 14:10:00|12948|12946|12952.2|12950.2|12964|12962|12946.9|12944.9|1814
1614348900000|2021-02-26 14:15:00|12951.9|12949.9|12926.5|12924.5|12951.9|12949.9|12923.5|12921.5|2566
1614349200000|2021-02-26 14:20:00|12926.7|12924.7|12953.7|12951.7|12957.4|12955.4|12922.5|12920.5|2736
1614349500000|2021-02-26 14:25:00|12954|12952|12961.4|12959.4|12963|12961|12945.4|12943.4|3124
1614349800000|2021-02-26 14:30:00|12960.9|12959.9|12971.4|12970.4|13000|12999|12938.5|12937.5|17028
1614350100000|2021-02-26 14:35:00|12971.2|12970.2|13006.9|13005.9|13011|13010|12949.5|12948.5|12766
1614350400000|2021-02-26 14:40:00|13009.2|13008.2|12993.1|12992.1|13039.6|13038.6|12968.9|12967.9|13855
1614350700000|2021-02-26 14:45:00|12994.5|12993.5|12952|12951|13012.5|13011.5|12944.9|12943.9|11514
1614351000000|2021-02-26 14:50:00|12952.2|12951.2|12903.6|12902.6|12957.6|12956.6|12894.6|12893.6|13610
1614351300000|2021-02-26 14:55:00|12902.7|12901.7|12885.5|12884.5|12907.4|12906.4|12868.2|12867.2|11574
1614351600000|2021-02-26 15:00:00|12886.4|12885.4|12898.6|12897.6|12902.5|12901.5|12843.6|12842.6|13784
1614351900000|2021-02-26 15:05:00|12897.9|12896.9|12823.6|12822.6|12918|12917|12821.4|12820.4|12482
1614352200000|2021-02-26 15:10:00|12823|12822|12859.5|12858.5|12867.6|12866.6|12805.9|12804.9|12333
1614352500000|2021-02-26 15:15:00|12858|12857|12877.2|12876.2|12892.1|12891.1|12823.5|12822.5|10440
1614352800000|2021-02-26 15:20:00|12876.5|12875.5|12841.2|12840.2|12891.9|12890.9|12834.7|12833.7|9827
1614353100000|2021-02-26 15:25:00|12841.4|12840.4|12769|12768|12875.1|12874.1|12761.1|12760.1|12172
1614353400000|2021-02-26 15:30:00|12767.6|12766.6|12784.6|12783.6|12816|12815|12767.6|12766.6|9309
1614353700000|2021-02-26 15:35:00|12785.1|12784.1|12881.1|12880.1|12887.4|12886.4|12767.4|12766.4|9623
1614354000000|2021-02-26 15:40:00|12879.9|12878.9|12911.3|12910.3|12916.4|12915.4|12871.5|12870.5|6141
1614354300000|2021-02-26 15:45:00|12910.9|12909.9|12945.8|12944.8|12951.9|12950.9|12908.2|12907.2|9200
1614354600000|2021-02-26 15:50:00|12945.5|12944.5|12963.2|12962.2|12977.5|12976.5|12915.8|12914.8|8947
1614354900000|2021-02-26 15:55:00|12963|12962|12963.7|12962.7|12982.8|12981.8|12938.8|12937.8|6140
1614355200000|2021-02-26 16:00:00|12964.7|12963.7|12991.5|12990.5|12993.7|12992.7|12942.3|12941.3|7684
1614355500000|2021-02-26 16:05:00|12991.8|12990.8|12982.8|12981.8|13003.3|13002.3|12967.5|12966.5|7681
1614355800000|2021-02-26 16:10:00|12983.3|12982.3|12945.4|12944.4|12992.4|12991.4|12931.9|12930.9|6866
1614356100000|2021-02-26 16:15:00|12945.3|12944.3|12928.4|12927.4|12968.7|12967.7|12921.2|12920.2|6429
1614356400000|2021-02-26 16:20:00|12928.7|12927.7|12912.8|12911.8|12936.8|12935.8|12901.2|12900.2|6027
1614356700000|2021-02-26 16:25:00|12913.4|12912.4|12938|12937|12946.7|12945.7|12911.2|12910.2|5799
1614357000000|2021-02-26 16:30:00|12936.4|12935.4|13004.4|13003.4|13011.3|13010.3|12931.7|12930.7|7570
1614357300000|2021-02-26 16:35:00|13004.7|13003.7|13026|13025|13031.4|13030.4|13004.2|13003.2|6616
1614357600000|2021-02-26 16:40:00|13026.3|13025.3|13010|13009|13032|13031|13004.2|13003.2|5773
1614357900000|2021-02-26 16:45:00|13008.5|13007.5|13013.3|13012.3|13017.8|13016.8|12975|12974|6221
1614358200000|2021-02-26 16:50:00|13013.8|13012.8|12999.7|12998.7|13027.5|13026.5|12988.7|12987.7|4461
1614358500000|2021-02-26 16:55:00|12999|12998|13018.7|13017.7|13019.3|13018.3|12991.3|12990.3|2527
1614358800000|2021-02-26 17:00:00|13019.7|13018.7|13014.8|13013.8|13031.5|13030.5|13006.2|13005.2|4335
1614359100000|2021-02-26 17:05:00|13014.7|13013.7|13057.8|13056.8|13060.3|13059.3|12980.9|12979.9|8027
1614359400000|2021-02-26 17:10:00|13056.8|13055.8|13078|13077|13086.7|13085.7|13051.8|13050.8|10119
1614359700000|2021-02-26 17:15:00|13078.7|13077.7|13087.8|13086.8|13095|13094|13065|13064|5810
1614360000000|2021-02-26 17:20:00|13088|13087|13075.7|13074.7|13092|13091|13065.3|13064.3|4636
1614360300000|2021-02-26 17:25:00|13075.5|13074.5|13050.7|13049.7|13077.8|13076.8|13042.9|13041.9|4071
1614360600000|2021-02-26 17:30:00|13051.5|13050.5|13054.7|13053.7|13077.7|13076.7|13051.5|13050.5|4175
1614360900000|2021-02-26 17:35:00|13054.3|13053.3|13031.2|13030.2|13065.2|13064.2|13027.9|13026.9|4948
1614361200000|2021-02-26 17:40:00|13030.5|13029.5|13028.5|13027.5|13039|13038|13016.7|13015.7|4052
1614361500000|2021-02-26 17:45:00|13028.1|13027.1|13028.8|13027.8|13041.5|13040.5|13017.1|13016.1|3344
1614361800000|2021-02-26 17:50:00|13029.1|13028.1|13037.5|13036.5|13061.3|13060.3|13013.6|13012.6|5041
1614362100000|2021-02-26 17:55:00|13034.2|13033.2|13002.1|13001.1|13040.2|13039.2|12991.7|12990.7|4924
1614362400000|2021-02-26 18:00:00|13003|13002|12982.1|12981.1|13005.5|13004.5|12961.6|12960.6|6387
1614362700000|2021-02-26 18:05:00|12980|12979|13019.7|13018.7|13020.2|13019.2|12968.2|12967.2|5241
1614363000000|2021-02-26 18:10:00|13019.1|13018.1|13003.5|13002.5|13021.3|13020.3|12993.8|12992.8|3634
1614363300000|2021-02-26 18:15:00|13004.1|13003.1|13019.6|13018.6|13026.5|13025.5|12995.1|12994.1|3425
1614363600000|2021-02-26 18:20:00|13018.7|13017.7|13045.3|13044.3|13053.1|13052.1|13018.7|13017.7|4353
1614363900000|2021-02-26 18:25:00|13046.8|13045.8|13055.3|13054.3|13063.3|13062.3|13046.3|13045.3|4033
1614364200000|2021-02-26 18:30:00|13059.1|13058.1|13020.8|13019.8|13061.3|13060.3|13013.6|13012.6|4539
1614364500000|2021-02-26 18:35:00|13021|13020|12994.5|12993.5|13024.5|13023.5|12985.7|12984.7|4249
1614364800000|2021-02-26 18:40:00|12994.1|12993.1|13009.8|13008.8|13011.3|13010.3|12983.7|12982.7|3223
1614365100000|2021-02-26 18:45:00|13010.8|13009.8|12969|12968|13032.1|13031.1|12948.8|12947.8|7210
1614365400000|2021-02-26 18:50:00|12970.5|12969.5|12953|12952|12971.2|12970.2|12945.5|12944.5|3982
1614365700000|2021-02-26 18:55:00|12952|12951|12960.8|12959.8|12984.7|12983.7|12945.2|12944.2|4478
1614366000000|2021-02-26 19:00:00|12961|12960|12941.5|12940.5|12988.7|12987.7|12939.1|12938.1|4628
1614366300000|2021-02-26 19:05:00|12941.3|12940.3|12947.5|12946.5|12961.2|12960.2|12928.1|12927.1|5299
1614366600000|2021-02-26 19:10:00|12946.7|12945.7|12960.8|12959.8|12968.8|12967.8|12936.5|12935.5|2705
1614366900000|2021-02-26 19:15:00|12961.5|12960.5|12925.1|12924.1|12979.1|12978.1|12921.6|12920.6|4133
1614367200000|2021-02-26 19:20:00|12926.5|12925.5|12928.7|12927.7|12951.3|12950.3|12918|12917|4061
1614367500000|2021-02-26 19:25:00|12928.5|12927.5|12956.1|12955.1|12960.7|12959.7|12927.5|12926.5|3142
1614367800000|2021-02-26 19:30:00|12955|12954|13001.8|13000.8|13002.7|13001.7|12940|12939|5623
1614368100000|2021-02-26 19:35:00|13002.2|13001.2|12998.7|12997.7|13007.7|13006.7|12987.7|12986.7|3686
1614368400000|2021-02-26 19:40:00|12996.1|12995.1|12972.5|12971.5|13004.2|13003.2|12961.7|12960.7|3828
1614368700000|2021-02-26 19:45:00|12972.8|12971.8|13013|13012|13018.2|13017.2|12972.8|12971.8|4355
1614369000000|2021-02-26 19:50:00|13011.6|13010.6|12997|12996|13013.6|13012.6|12984.8|12983.8|3531
1614369300000|2021-02-26 19:55:00|12996.5|12995.5|12996.2|12995.2|13007.6|13006.6|12980.7|12979.7|3084
1614369600000|2021-02-26 20:00:00|12995.5|12994.5|13028.3|13027.3|13031.7|13030.7|12995.5|12994.5|5151
1614369900000|2021-02-26 20:05:00|13028.6|13027.6|13050.5|13049.5|13052.1|13051.1|13015|13014|4176
1614370200000|2021-02-26 20:10:00|13050.1|13049.1|13024.1|13023.1|13055.8|13054.8|13020.1|13019.1|4097
1614370500000|2021-02-26 20:15:00|13024.3|13023.3|13037.7|13036.7|13047.1|13046.1|13024.3|13023.3|2713
1614370800000|2021-02-26 20:20:00|13036.8|13035.8|12998.6|12997.6|13043.2|13042.2|12996|12995|3923
1614371100000|2021-02-26 20:25:00|12998.2|12997.2|12966.8|12965.8|12998.3|12997.3|12963.6|12962.6|4205
1614371400000|2021-02-26 20:30:00|12966.7|12965.7|12965.5|12964.5|12974.7|12973.7|12956.7|12955.7|5550
1614371700000|2021-02-26 20:35:00|12964.6|12963.6|12981.2|12980.2|12986|12985|12956.7|12955.7|3972
1614372000000|2021-02-26 20:40:00|12981.6|12980.6|13010.6|13009.6|13022.2|13021.2|12972.7|12971.7|5412
1614372300000|2021-02-26 20:45:00|13011.7|13010.7|13060.3|13059.3|13068.6|13067.6|13011.7|13010.7|6770
1614372600000|2021-02-26 20:50:00|13060.7|13059.7|12958.3|12957.3|13060.7|13059.7|12956.2|12955.2|10498
1614372900000|2021-02-26 20:55:00|12959.3|12958.3|12899.5|12898.5|12978.1|12977.1|12897.1|12896.1|19508
1614373200000|2021-02-26 21:00:00|12899.3|12898.3|12901.6|12899.6|12922.5|12920.5|12865.5|12863.5|7093
1614373500000|2021-02-26 21:05:00|12901.5|12899.5|12879.1|12877.1|12919.2|12917.2|12861.1|12859.1|6867
1614373800000|2021-02-26 21:10:00|12879.2|12877.2|12896.9|12891.9|12902.7|12900.7|12875.1|12873.1|4803
1614374100000|2021-02-26 21:15:00|12896.7|12891.7|12895.4|12890.4|12899.3|12894.3|12893.3|12888.3|0
1614374400000|2021-02-26 21:20:00|12895.6|12890.6|12894.2|12889.2|12897|12892|12893.9|12888.9|0
1614374700000|2021-02-26 21:25:00|12894.5|12889.5|12897.6|12892.6|12899.5|12894.5|12892.9|12887.9|0
1614375000000|2021-02-26 21:30:00|12894.7|12892.7|12898.5|12896.5|12908.2|12906.2|12886.5|12884.5|1088
1614375300000|2021-02-26 21:35:00|12898.2|12896.2|12916|12914|12919.5|12917.5|12896|12894|1011
1614375600000|2021-02-26 21:40:00|12915.2|12913.2|12915.2|12913.2|12916.7|12914.7|12907.5|12905.5|530
1614375900000|2021-02-26 21:45:00|12916|12914|12916|12914|12917.5|12915.5|12913|12911|309
1614376200000|2021-02-26 21:50:00|12915.7|12913.7|12904|12902|12915.7|12913.7|12900|12898|600
1614376500000|2021-02-26 21:55:00|12903.7|12901.7|12913.5|12908.5|12915.7|12913.7|12900.7|12898.7|484
1614553200000|2021-02-28 23:00:00|12964|12962|12983.5|12981.5|12989|12987|12960.3|12958.3|1573
1614553500000|2021-02-28 23:05:00|12983|12981|12984.6|12982.6|12995.3|12993.3|12980.8|12978.8|1069
1614553800000|2021-02-28 23:10:00|12984.3|12982.3|12965.3|12963.3|12987.5|12985.5|12958.6|12956.6|859
1614554100000|2021-02-28 23:15:00|12964.8|12962.8|12970.7|12968.7|12978.8|12976.8|12951.7|12949.7|862
1614554400000|2021-02-28 23:20:00|12970.6|12968.6|12989.8|12987.8|12996|12994|12970.6|12968.6|818
1614554700000|2021-02-28 23:25:00|12989.7|12987.7|12997.6|12995.6|13004.3|13002.3|12989.1|12987.1|843
1614555000000|2021-02-28 23:30:00|12997.8|12995.8|12994.1|12992.1|13002.7|13000.7|12991.3|12989.3|572
1614555300000|2021-02-28 23:35:00|12994.2|12992.2|12998.8|12996.8|13001.8|12999.8|12982|12980|899
1614555600000|2021-02-28 23:40:00|12999.5|12997.5|13004.3|13002.3|13011.7|13009.7|12995.2|12993.2|951
1614555900000|2021-02-28 23:45:00|13004.2|13002.2|13003.1|13001.1|13007.8|13005.8|12992.8|12990.8|689
1614556200000|2021-02-28 23:50:00|13003.6|13001.6|12991.1|12989.1|13005.7|13003.7|12986.8|12984.8|727
1614556500000|2021-02-28 23:55:00|12991.6|12989.6|13008.6|13006.6|13012.1|13010.1|12991.3|12989.3|721
1614556800000|2021-03-01 00:00:00|13008.3|13006.3|13021.1|13019.1|13021.3|13019.3|13003|13001|1123
1614557100000|2021-03-01 00:05:00|13021|13019|13009.2|13007.2|13021|13019|13005.2|13003.2|602
1614557400000|2021-03-01 00:10:00|13009.1|13007.1|13025.8|13023.8|13030.8|13028.8|13003.7|13001.7|848
1614557700000|2021-03-01 00:15:00|13026.3|13024.3|13022.5|13020.5|13032.6|13030.6|13014.2|13012.2|722
1614558000000|2021-03-01 00:20:00|13022.3|13020.3|13024.7|13022.7|13026.5|13024.5|13014.8|13012.8|551
1614558300000|2021-03-01 00:25:00|13024.8|13022.8|13039.3|13037.3|13041.1|13039.1|13022.8|13020.8|755
1614558600000|2021-03-01 00:30:00|13039.7|13037.7|13043.2|13041.2|13049.5|13047.5|13038.7|13036.7|1063
1614558900000|2021-03-01 00:35:00|13043.3|13041.3|13037.3|13035.3|13048.7|13046.7|13032.7|13030.7|776
1614559200000|2021-03-01 00:40:00|13037.7|13035.7|13037.2|13035.2|13044.1|13042.1|13036.2|13034.2|455
1614559500000|2021-03-01 00:45:00|13037.3|13035.3|13046.3|13044.3|13049.3|13047.3|13035.1|13033.1|850
1614559800000|2021-03-01 00:50:00|13046.5|13044.5|13052.7|13050.7|13056.7|13054.7|13045.3|13043.3|912
1614560100000|2021-03-01 00:55:00|13053|13051|13054.8|13052.8|13055.8|13053.8|13046.3|13044.3|891
1614560400000|2021-03-01 01:00:00|13054.5|13052.5|13042.8|13040.8|13056.8|13054.8|13036.6|13034.6|1124
1614560700000|2021-03-01 01:05:00|13042.7|13040.7|13047.1|13045.1|13050.1|13048.1|13033.1|13031.1|871
1614561000000|2021-03-01 01:10:00|13047.7|13045.7|13054.3|13052.3|13056|13054|13042.3|13040.3|880
1614561300000|2021-03-01 01:15:00|13055.2|13053.2|13062.3|13060.3|13066.3|13064.3|13048.5|13046.5|916
1614561600000|2021-03-01 01:20:00|13062.5|13060.5|13060.7|13058.7|13064.3|13062.3|13056.7|13054.7|561
1614561900000|2021-03-01 01:25:00|13060.6|13058.6|13066.2|13064.2|13070|13068|13058.8|13056.8|736
1614562200000|2021-03-01 01:30:00|13066|13064|13063.1|13061.1|13070.2|13068.2|13059.3|13057.3|625
1614562500000|2021-03-01 01:35:00|13063.2|13061.2|13057.5|13055.5|13066.8|13064.8|13056|13054|650
1614562800000|2021-03-01 01:40:00|13057.7|13055.7|13074.1|13072.1|13077.5|13075.5|13055.1|13053.1|1038
1614563100000|2021-03-01 01:45:00|13074|13072|13086.8|13084.8|13087.8|13085.8|13067.6|13065.6|1013
1614563400000|2021-03-01 01:50:00|13087.2|13085.2|13084.8|13082.8|13090.1|13088.1|13081.7|13079.7|845
1614563700000|2021-03-01 01:55:00|13084.7|13082.7|13073.3|13071.3|13087|13085|13066.8|13064.8|1227
1614564000000|2021-03-01 02:00:00|13073.2|13071.2|13070|13068|13081.1|13079.1|13067.3|13065.3|403
1614564300000|2021-03-01 02:05:00|13069.8|13067.8|13071.8|13069.8|13072.2|13070.2|13060.1|13058.1|769
1614564600000|2021-03-01 02:10:00|13071.7|13069.7|13073.2|13071.2|13077.1|13075.1|13069.3|13067.3|554
1614564900000|2021-03-01 02:15:00|13072.6|13070.6|13066.2|13064.2|13073.3|13071.3|13063.3|13061.3|557
1614565200000|2021-03-01 02:20:00|13066.1|13064.1|13071.5|13069.5|13072.1|13070.1|13063.1|13061.1|286
1614565500000|2021-03-01 02:25:00|13071.3|13069.3|13065.2|13063.2|13072.6|13070.6|13062.1|13060.1|478
1614565800000|2021-03-01 02:30:00|13064.6|13062.6|13066.1|13064.1|13067.7|13065.7|13058.1|13056.1|454
1614566100000|2021-03-01 02:35:00|13066|13064|13072.1|13070.1|13075|13073|13066|13064|452
1614566400000|2021-03-01 02:40:00|13071.6|13069.6|13068.3|13066.3|13072.1|13070.1|13065.6|13063.6|279
1614566700000|2021-03-01 02:45:00|13068.1|13066.1|13061|13059|13068.3|13066.3|13058.7|13056.7|464
1614567000000|2021-03-01 02:50:00|13060.8|13058.8|13062|13060|13067.1|13065.1|13060.8|13058.8|254
1614567300000|2021-03-01 02:55:00|13062.1|13060.1|13048.8|13046.8|13068.8|13066.8|13047|13045|878
1614567600000|2021-03-01 03:00:00|13049.1|13047.1|13048.7|13046.7|13057.7|13055.7|13045.5|13043.5|696
1614567900000|2021-03-01 03:05:00|13048.6|13046.6|13051.1|13049.1|13054.6|13052.6|13046.1|13044.1|373
1614568200000|2021-03-01 03:10:00|13051.3|13049.3|13060.7|13058.7|13061.7|13059.7|13049.5|13047.5|602
1614568500000|2021-03-01 03:15:00|13060.5|13058.5|13061.3|13059.3|13063.8|13061.8|13057.8|13055.8|302
1614568800000|2021-03-01 03:20:00|13061.8|13059.8|13069.6|13067.6|13070.1|13068.1|13060.3|13058.3|532
1614569100000|2021-03-01 03:25:00|13069.3|13067.3|13068.3|13066.3|13069.3|13067.3|13064.1|13062.1|265
1614569400000|2021-03-01 03:30:00|13069.5|13067.5|13060.2|13058.2|13069.6|13067.6|13059.6|13057.6|320
1614569700000|2021-03-01 03:35:00|13057.7|13055.7|13050.2|13048.2|13057.7|13055.7|13048.3|13046.3|559
1614570000000|2021-03-01 03:40:00|13050.1|13048.1|13066.8|13064.8|13067.2|13065.2|13050.1|13048.1|403
1614570300000|2021-03-01 03:45:00|13067.1|13065.1|13082|13080|13085.5|13083.5|13065.1|13063.1|1144
1614570600000|2021-03-01 03:50:00|13081.8|13079.8|13074.8|13072.8|13082.7|13080.7|13071.8|13069.8|440
1614570900000|2021-03-01 03:55:00|13074.7|13072.7|13056.1|13054.1|13075.5|13073.5|13053|13051|846
1614571200000|2021-03-01 04:00:00|13056.3|13054.3|13061.2|13059.2|13065.2|13063.2|13054.5|13052.5|515
1614571500000|2021-03-01 04:05:00|13061.7|13059.7|13057.3|13055.3|13071|13069|13057.3|13055.3|546
1614571800000|2021-03-01 04:10:00|13058.1|13056.1|13061.2|13059.2|13063|13061|13057.8|13055.8|203
1614572100000|2021-03-01 04:15:00|13061.5|13059.5|13058|13056|13062.8|13060.8|13052|13050|360
1614572400000|2021-03-01 04:20:00|13057.8|13055.8|13052.2|13050.2|13060.8|13058.8|13048.7|13046.7|318
1614572700000|2021-03-01 04:25:00|13052.3|13050.3|13053.3|13051.3|13058.2|13056.2|13050.1|13048.1|204
1614573000000|2021-03-01 04:30:00|13053.5|13051.5|13061.6|13059.6|13062.8|13060.8|13053.5|13051.5|299
1614573300000|2021-03-01 04:35:00|13061.7|13059.7|13051|13049|13063.3|13061.3|13050.8|13048.8|385
1614573600000|2021-03-01 04:40:00|13050.8|13048.8|13051.6|13049.6|13055.5|13053.5|13048|13046|288
1614573900000|2021-03-01 04:45:00|13051.7|13049.7|13056.1|13054.1|13060.7|13058.7|13045.6|13043.6|493
1614574200000|2021-03-01 04:50:00|13055.8|13053.8|13048.3|13046.3|13055.8|13053.8|13039.1|13037.1|772
1614574500000|2021-03-01 04:55:00|13048.1|13046.1|13045.2|13043.2|13055.6|13053.6|13043|13041|753
1614574800000|2021-03-01 05:00:00|13046.6|13044.6|13053.3|13051.3|13056.7|13054.7|13046.6|13044.6|317
1614575100000|2021-03-01 05:05:00|13052.8|13050.8|13052.7|13050.7|13056.6|13054.6|13046.6|13044.6|227
1614575400000|2021-03-01 05:10:00|13053.6|13051.6|13064.1|13062.1|13065.8|13063.8|13053.5|13051.5|636
1614575700000|2021-03-01 05:15:00|13064.2|13062.2|13064|13062|13067.8|13065.8|13060.3|13058.3|320
1614576000000|2021-03-01 05:20:00|13063.8|13061.8|13057.8|13055.8|13069|13067|13057.2|13055.2|367
1614576300000|2021-03-01 05:25:00|13057.7|13055.7|13056.3|13054.3|13061.1|13059.1|13055.3|13053.3|206
1614576600000|2021-03-01 05:30:00|13056.2|13054.2|13053|13051|13067.3|13065.3|13050.6|13048.6|475
1614576900000|2021-03-01 05:35:00|13052.3|13050.3|13049.3|13047.3|13054.5|13052.5|13045.6|13043.6|400
1614577200000|2021-03-01 05:40:00|13048.8|13046.8|13052.2|13050.2|13056.1|13054.1|13048.6|13046.6|281
1614577500000|2021-03-01 05:45:00|13053.1|13051.1|13050.1|13048.1|13056.6|13054.6|13049|13047|254
1614577800000|2021-03-01 05:50:00|13049.7|13047.7|13054.8|13052.8|13055.5|13053.5|13047.5|13045.5|238
1614578100000|2021-03-01 05:55:00|13055|13053|13062.1|13060.1|13063.6|13061.6|13054.8|13052.8|421
1614578400000|2021-03-01 06:00:00|13062.3|13060.3|13071.8|13069.8|13072.8|13070.8|13058|13056|465
1614578700000|2021-03-01 06:05:00|13071.5|13069.5|13069.2|13067.2|13077.3|13075.3|13068.1|13066.1|457
1614579000000|2021-03-01 06:10:00|13069.3|13067.3|13054.5|13052.5|13070.3|13068.3|13052.5|13050.5|526
1614579300000|2021-03-01 06:15:00|13054.1|13052.1|13054.1|13052.1|13055.7|13053.7|13050.5|13048.5|368
1614579600000|2021-03-01 06:20:00|13054.5|13052.5|13049.2|13047.2|13059.8|13057.8|13046.5|13044.5|365
1614579900000|2021-03-01 06:25:00|13049.8|13047.8|13051.6|13049.6|13056.2|13054.2|13049.8|13047.8|222
1614580200000|2021-03-01 06:30:00|13051.5|13049.5|13061|13059|13064.2|13062.2|13051.1|13049.1|291
1614580500000|2021-03-01 06:35:00|13060.5|13058.5|13058.5|13056.5|13062.3|13060.3|13054.2|13052.2|287
1614580800000|2021-03-01 06:40:00|13058.3|13056.3|13068.7|13066.7|13075.7|13073.7|13056.1|13054.1|618
1614581100000|2021-03-01 06:45:00|13068.2|13066.2|13073.1|13071.1|13073.8|13071.8|13063.3|13061.3|224
1614581400000|2021-03-01 06:50:00|13073.2|13071.2|13068.7|13066.7|13075.8|13073.8|13068.2|13066.2|210
1614581700000|2021-03-01 06:55:00|13068.5|13066.5|13068|13066|13075.3|13073.3|13067.2|13065.2|326
1614582000000|2021-03-01 07:00:00|13067.8|13065.8|13078.7|13076.7|13088.1|13086.1|13066.1|13064.1|991
1614582300000|2021-03-01 07:05:00|13078.6|13076.6|13097.2|13095.2|13101|13099|13077.3|13075.3|1164
1614582600000|2021-03-01 07:10:00|13097.3|13095.3|13101.3|13099.3|13102.2|13100.2|13095.6|13093.6|793
1614582900000|2021-03-01 07:15:00|13101.8|13099.8|13115|13113|13118.1|13116.1|13100.5|13098.5|1457
1614583200000|2021-03-01 07:20:00|13114.8|13112.8|13128.8|13126.8|13134.2|13132.2|13110.6|13108.6|1586
1614583500000|2021-03-01 07:25:00|13129|13127|13131.7|13129.7|13137.6|13135.6|13124.2|13122.2|1392
1614583800000|2021-03-01 07:30:00|13131.6|13129.6|13122.8|13120.8|13133.2|13131.2|13118.7|13116.7|1121
1614584100000|2021-03-01 07:35:00|13122.7|13120.7|13119.1|13117.1|13133.6|13131.6|13118.1|13116.1|844
1614584400000|2021-03-01 07:40:00|13119|13117|13118.6|13116.6|13121.3|13119.3|13113.3|13111.3|647
1614584700000|2021-03-01 07:45:00|13117.8|13115.8|13120.7|13118.7|13125|13123|13116.6|13114.6|450
1614585000000|2021-03-01 07:50:00|13120.6|13118.6|13115.5|13113.5|13120.7|13118.7|13109.1|13107.1|896
1614585300000|2021-03-01 07:55:00|13115.6|13113.6|13118.8|13116.8|13122.8|13120.8|13110.1|13108.1|650
1614585600000|2021-03-01 08:00:00|13121.4|13119.4|13120.4|13118.4|13131.4|13129.4|13115.1|13113.1|1423
1614585900000|2021-03-01 08:05:00|13120.5|13118.5|13124.1|13122.1|13124.1|13122.1|13105.9|13103.9|1176
1614586200000|2021-03-01 08:10:00|13124|13122|13123.2|13121.2|13128.2|13126.2|13118.7|13116.7|698
1614586500000|2021-03-01 08:15:00|13119.6|13117.6|13118.1|13116.1|13126.7|13124.7|13113.1|13111.1|780
1614586800000|2021-03-01 08:20:00|13118|13116|13117.3|13115.3|13130.5|13128.5|13115.3|13113.3|982
1614587100000|2021-03-01 08:25:00|13117.2|13115.2|13123.8|13121.8|13126|13124|13116.8|13114.8|701
1614587400000|2021-03-01 08:30:00|13123.6|13121.6|13128.6|13126.6|13128.6|13126.6|13111.1|13109.1|891
1614587700000|2021-03-01 08:35:00|13128.5|13126.5|13124.3|13122.3|13132|13130|13122.5|13120.5|673
1614588000000|2021-03-01 08:40:00|13124|13122|13123.7|13121.7|13128.8|13126.8|13120.1|13118.1|750
1614588300000|2021-03-01 08:45:00|13123.5|13121.5|13118.6|13116.6|13128.2|13126.2|13115.5|13113.5|1049
1614588600000|2021-03-01 08:50:00|13118.7|13116.7|13113.8|13111.8|13118.8|13116.8|13109.5|13107.5|1018
1614588900000|2021-03-01 08:55:00|13113.7|13111.7|13117.3|13115.3|13118.3|13116.3|13112.3|13110.3|307
1614589200000|2021-03-01 09:00:00|13117.6|13115.6|13095.8|13093.8|13128.7|13126.7|13094.6|13092.6|1951
1614589500000|2021-03-01 09:05:00|13096.1|13094.1|13101.5|13099.5|13106.7|13104.7|13095.8|13093.8|1402
1614589800000|2021-03-01 09:10:00|13101.3|13099.3|13101.1|13099.1|13107.5|13105.5|13096.5|13094.5|835
1614590100000|2021-03-01 09:15:00|13101|13099|13091|13089|13104.2|13102.2|13090.2|13088.2|807
1614590400000|2021-03-01 09:20:00|13091.1|13089.1|13089.7|13087.7|13101|13099|13088.1|13086.1|1034
1614590700000|2021-03-01 09:25:00|13089.8|13087.8|13087.1|13085.1|13091.8|13089.8|13084.6|13082.6|814
1614591000000|2021-03-01 09:30:00|13086.5|13084.5|13086.3|13084.3|13091.3|13089.3|13082.1|13080.1|497
1614591300000|2021-03-01 09:35:00|13086.5|13084.5|13089.3|13087.3|13089.5|13087.5|13080.2|13078.2|815
1614591600000|2021-03-01 09:40:00|13088.3|13086.3|13097|13095|13097.1|13095.1|13088.3|13086.3|953
1614591900000|2021-03-01 09:45:00|13097.7|13095.7|13097.5|13095.5|13100.3|13098.3|13091.3|13089.3|679
1614592200000|2021-03-01 09:50:00|13097.3|13095.3|13099.1|13097.1|13104.1|13102.1|13096.3|13094.3|617
1614592500000|2021-03-01 09:55:00|13099.2|13097.2|13099.6|13097.6|13103.6|13101.6|13097.1|13095.1|494
1614592800000|2021-03-01 10:00:00|13099.7|13097.7|13100.8|13098.8|13102.3|13100.3|13094.2|13092.2|430
1614593100000|2021-03-01 10:05:00|13100.7|13098.7|13108.7|13106.7|13109.3|13107.3|13099.5|13097.5|861
1614593400000|2021-03-01 10:10:00|13108.6|13106.6|13118.8|13116.8|13120.2|13118.2|13108.3|13106.3|1107
1614593700000|2021-03-01 10:15:00|13119|13117|13124.2|13122.2|13124.3|13122.3|13114.1|13112.1|620
1614594000000|2021-03-01 10:20:00|13124.1|13122.1|13123.1|13121.1|13127.1|13125.1|13117.8|13115.8|725
1614594300000|2021-03-01 10:25:00|13122.5|13120.5|13120.6|13118.6|13123.7|13121.7|13118.7|13116.7|349
1614594600000|2021-03-01 10:30:00|13120.7|13118.7|13125|13123|13127.5|13125.5|13116.3|13114.3|455
1614594900000|2021-03-01 10:35:00|13124.7|13122.7|13116.7|13114.7|13125|13123|13116.5|13114.5|287
1614595200000|2021-03-01 10:40:00|13116.6|13114.6|13116.6|13114.6|13122.8|13120.8|13113|13111|418
1614595500000|2021-03-01 10:45:00|13116.5|13114.5|13115.7|13113.7|13116.8|13114.8|13112.6|13110.6|381
1614595800000|2021-03-01 10:50:00|13115.6|13113.6|13113.2|13111.2|13117.5|13115.5|13112.6|13110.6|253
1614596100000|2021-03-01 10:55:00|13113.1|13111.1|13101.1|13099.1|13113.1|13111.1|13098.8|13096.8|1330
1614596400000|2021-03-01 11:00:00|13100.7|13098.7|13100.8|13098.8|13103.2|13101.2|13096.6|13094.6|657
1614596700000|2021-03-01 11:05:00|13100.7|13098.7|13093.5|13091.5|13102.2|13100.2|13090.1|13088.1|777
1614597000000|2021-03-01 11:10:00|13093.6|13091.6|13085.8|13083.8|13097.1|13095.1|13085.5|13083.5|518
1614597300000|2021-03-01 11:15:00|13086|13084|13085.1|13083.1|13093.1|13091.1|13084.3|13082.3|410
1614597600000|2021-03-01 11:20:00|13084.6|13082.6|13076.3|13074.3|13084.6|13082.6|13069.3|13067.3|1206
1614597900000|2021-03-01 11:25:00|13076|13074|13072.2|13070.2|13077.6|13075.6|13065.8|13063.8|869
1614598200000|2021-03-01 11:30:00|13072.1|13070.1|13084.6|13082.6|13085.6|13083.6|13068.8|13066.8|762
1614598500000|2021-03-01 11:35:00|13084.7|13082.7|13090.7|13088.7|13094.1|13092.1|13084.2|13082.2|889
1614598800000|2021-03-01 11:40:00|13090.6|13088.6|13089.8|13087.8|13093.8|13091.8|13087.1|13085.1|411
1614599100000|2021-03-01 11:45:00|13089.6|13087.6|13072.3|13070.3|13090.1|13088.1|13072.3|13070.3|646
1614599400000|2021-03-01 11:50:00|13072.6|13070.6|13064.1|13062.1|13078.3|13076.3|13055|13053|1378
1614599700000|2021-03-01 11:55:00|13063.7|13061.7|13069.5|13067.5|13072.1|13070.1|13061.3|13059.3|731
1614600000000|2021-03-01 12:00:00|13069.6|13067.6|13070.6|13068.6|13074|13072|13056.6|13054.6|1181
1614600300000|2021-03-01 12:05:00|13070.5|13068.5|13073.7|13071.7|13074.5|13072.5|13067.1|13065.1|762
1614600600000|2021-03-01 12:10:00|13073.6|13071.6|13070.7|13068.7|13075.8|13073.8|13067.2|13065.2|521
1614600900000|2021-03-01 12:15:00|13070.3|13068.3|13082.6|13080.6|13085.8|13083.8|13069.8|13067.8|674
1614601200000|2021-03-01 12:20:00|13082.5|13080.5|13076.8|13074.8|13085|13083|13076.8|13074.8|401
1614601500000|2021-03-01 12:25:00|13076.7|13074.7|13067.7|13065.7|13079.6|13077.6|13063.8|13061.8|770
1614601800000|2021-03-01 12:30:00|13067.8|13065.8|13064.5|13062.5|13069.3|13067.3|13055.6|13053.6|953
1614602100000|2021-03-01 12:35:00|13064.6|13062.6|13062.1|13060.1|13065.5|13063.5|13056.6|13054.6|623
1614602400000|2021-03-01 12:40:00|13062.2|13060.2|13056.3|13054.3|13063.8|13061.8|13050|13048|876
1614602700000|2021-03-01 12:45:00|13056.5|13054.5|13060.8|13058.8|13064.7|13062.7|13056|13054|654
1614603000000|2021-03-01 12:50:00|13060.7|13058.7|13070.8|13068.8|13071.2|13069.2|13059.1|13057.1|660
1614603300000|2021-03-01 12:55:00|13071|13069|13071.3|13069.3|13073.6|13071.6|13067.7|13065.7|516
1614603600000|2021-03-01 13:00:00|13071.6|13069.6|13079.3|13077.3|13080.6|13078.6|13055.1|13053.1|1886
1614603900000|2021-03-01 13:05:00|13079.5|13077.5|13076.1|13074.1|13081.1|13079.1|13074.5|13072.5|915
1614604200000|2021-03-01 13:10:00|13076.2|13074.2|13085.5|13083.5|13089|13087|13074.1|13072.1|1272
1614604500000|2021-03-01 13:15:00|13085.6|13083.6|13075|13073|13089.6|13087.6|13074.2|13072.2|1154
1614604800000|2021-03-01 13:20:00|13075.6|13073.6|13051.3|13049.3|13077.3|13075.3|13046.1|13044.1|2368
1614605100000|2021-03-01 13:25:00|13051.2|13049.2|13061.2|13059.2|13062.1|13060.1|13050.6|13048.6|1713
1614605400000|2021-03-01 13:30:00|13061.5|13059.5|13049.3|13047.3|13061.5|13059.5|13039.7|13037.7|1855
1614605700000|2021-03-01 13:35:00|13049.5|13047.5|13061.1|13059.1|13062.5|13060.5|13045.3|13043.3|2334
1614606000000|2021-03-01 13:40:00|13060.3|13058.3|13064.3|13062.3|13070.5|13068.5|13058.2|13056.2|1314
1614606300000|2021-03-01 13:45:00|13064.6|13062.6|13067.1|13065.1|13069|13067|13057.6|13055.6|753
1614606600000|2021-03-01 13:50:00|13067|13065|13075.8|13073.8|13084.1|13082.1|13062.1|13060.1|3203
1614606900000|2021-03-01 13:55:00|13075.7|13073.7|13078.1|13076.1|13085.1|13083.1|13075.7|13073.7|1276
1614607200000|2021-03-01 14:00:00|13077.7|13075.7|13082.6|13080.6|13093.5|13091.5|13073.8|13071.8|2252
1614607500000|2021-03-01 14:05:00|13082.5|13080.5|13066.2|13064.2|13104.3|13102.3|13064.8|13062.8|4371
1614607800000|2021-03-01 14:10:00|13066.5|13064.5|13090|13088|13090.1|13088.1|13065.8|13063.8|1499
1614608100000|2021-03-01 14:15:00|13089.7|13087.7|13089.3|13087.3|13091.1|13089.1|13079|13077|1252
1614608400000|2021-03-01 14:20:00|13090|13088|13093.8|13091.8|13098.1|13096.1|13082.1|13080.1|1630
1614608700000|2021-03-01 14:25:00|13094.1|13092.1|13102.8|13100.8|13109.3|13107.3|13088.8|13086.8|2790
1614609000000|2021-03-01 14:30:00|13108|13107|13099.6|13098.6|13124.1|13123.1|13084.1|13083.1|15163
1614609300000|2021-03-01 14:35:00|13100.9|13099.9|13062.2|13061.2|13110.6|13109.6|13049.6|13048.6|13782
1614609600000|2021-03-01 14:40:00|13060.7|13059.7|13087.9|13086.9|13091.7|13090.7|13058.9|13057.9|8665
1614609900000|2021-03-01 14:45:00|13087.7|13086.7|13062.4|13061.4|13114.5|13113.5|13055.6|13054.6|10740
1614610200000|2021-03-01 14:50:00|13061.7|13060.7|13096.5|13095.5|13104.6|13103.6|13049.6|13048.6|10233
1614610500000|2021-03-01 14:55:00|13096.9|13095.9|13107.9|13106.9|13114|13113|13094.6|13093.6|6251
1614610800000|2021-03-01 15:00:00|13112|13111|13099.9|13098.9|13127.5|13126.5|13086.1|13085.1|11575
1614611100000|2021-03-01 15:05:00|13099.2|13098.2|13108.1|13107.1|13114|13113|13080|13079|8058
1614611400000|2021-03-01 15:10:00|13106.5|13105.5|13101.5|13100.5|13117.5|13116.5|13085.5|13084.5|7108
1614611700000|2021-03-01 15:15:00|13101.3|13100.3|13138.3|13137.3|13140.1|13139.1|13099|13098|7856
1614612000000|2021-03-01 15:20:00|13138.5|13137.5|13144.8|13143.8|13152.8|13151.8|13137.3|13136.3|8031
1614612300000|2021-03-01 15:25:00|13144.3|13143.3|13144|13143|13155.3|13154.3|13139.3|13138.3|5899
1614612600000|2021-03-01 15:30:00|13143.5|13142.5|13150.3|13149.3|13153.3|13152.3|13133.8|13132.8|6024
1614612900000|2021-03-01 15:35:00|13150.8|13149.8|13158.8|13157.8|13161.3|13160.3|13143.3|13142.3|5126
1614613200000|2021-03-01 15:40:00|13158.5|13157.5|13178|13177|13178.8|13177.8|13158.5|13157.5|6994
1614613500000|2021-03-01 15:45:00|13178.8|13177.8|13182|13181|13184.3|13183.3|13166|13165|5296
1614613800000|2021-03-01 15:50:00|13180.5|13179.5|13191.6|13190.6|13193.3|13192.3|13175|13174|5756
1614614100000|2021-03-01 15:55:00|13191.3|13190.3|13186.1|13185.1|13198.1|13197.1|13175.3|13174.3|5502
1614614400000|2021-03-01 16:00:00|13187.7|13186.7|13180.7|13179.7|13195.7|13194.7|13176.7|13175.7|5664
1614614700000|2021-03-01 16:05:00|13181|13180|13202.5|13201.5|13205.7|13204.7|13178.2|13177.2|4657
1614615000000|2021-03-01 16:10:00|13201.7|13200.7|13201.5|13200.5|13210|13209|13196.7|13195.7|4547
1614615300000|2021-03-01 16:15:00|13203.2|13202.2|13207.2|13206.2|13211.5|13210.5|13198.9|13197.9|3754
1614615600000|2021-03-01 16:20:00|13207.5|13206.5|13201.7|13200.7|13209|13208|13199.2|13198.2|2566
1614615900000|2021-03-01 16:25:00|13202|13201|13190.5|13189.5|13203.7|13202.7|13184.2|13183.2|3976
1614616200000|2021-03-01 16:30:00|13190.1|13189.1|13193.7|13192.7|13198.9|13197.9|13184.2|13183.2|2981
1614616500000|2021-03-01 16:35:00|13194|13193|13198|13197|13212.5|13211.5|13192.2|13191.2|4195
1614616800000|2021-03-01 16:40:00|13198.2|13197.2|13227.5|13226.5|13227.5|13226.5|13195.5|13194.5|5635
1614617100000|2021-03-01 16:45:00|13227.4|13226.4|13227.5|13226.5|13229.5|13228.5|13220|13219|3390
1614617400000|2021-03-01 16:50:00|13227.2|13226.2|13227|13226|13232.5|13231.5|13222.5|13221.5|3463
1614617700000|2021-03-01 16:55:00|13227.1|13226.1|13228|13227|13236.1|13235.1|13220.5|13219.5|3591
1614618000000|2021-03-01 17:00:00|13228.2|13227.2|13219.5|13218.5|13234.5|13233.5|13218.2|13217.2|3253
1614618300000|2021-03-01 17:05:00|13219.4|13218.4|13227.5|13226.5|13233.7|13232.7|13218.4|13217.4|2611
1614618600000|2021-03-01 17:10:00|13227.7|13226.7|13219.5|13218.5|13230|13229|13218.7|13217.7|2331
1614618900000|2021-03-01 17:15:00|13219.4|13218.4|13203.2|13202.2|13220|13219|13200.7|13199.7|4072
1614619200000|2021-03-01 17:20:00|13203.9|13202.9|13220.9|13219.9|13222.2|13221.2|13202.6|13201.6|3201
1614619500000|2021-03-01 17:25:00|13220.7|13219.7|13218.5|13217.5|13225.9|13224.9|13216.5|13215.5|2047
1614619800000|2021-03-01 17:30:00|13218.7|13217.7|13225.7|13224.7|13226.7|13225.7|13214.7|13213.7|2153
1614620100000|2021-03-01 17:35:00|13226|13225|13220.2|13219.2|13231.7|13230.7|13219.2|13218.2|2396
1614620400000|2021-03-01 17:40:00|13220.9|13219.9|13225.1|13224.1|13226.6|13225.6|13211.8|13210.8|2322
1614620700000|2021-03-01 17:45:00|13225.9|13224.9|13232.2|13231.2|13233.8|13232.8|13220.7|13219.7|2071
1614621000000|2021-03-01 17:50:00|13232.6|13231.6|13221.3|13220.3|13234.6|13233.6|13218.9|13217.9|2120
1614621300000|2021-03-01 17:55:00|13221.6|13220.6|13210.6|13209.6|13222.3|13221.3|13197.1|13196.1|3948
1614621600000|2021-03-01 18:00:00|13211.7|13210.7|13206.8|13205.8|13214.6|13213.6|13199.4|13198.4|3062
1614621900000|2021-03-01 18:05:00|13207.1|13206.1|13196.3|13195.3|13213.3|13212.3|13195.1|13194.1|2368
1614622200000|2021-03-01 18:10:00|13196.6|13195.6|13188.9|13187.9|13201.8|13200.8|13184.3|13183.3|3017
1614622500000|2021-03-01 18:15:00|13189.1|13188.1|13193.6|13192.6|13197.1|13196.1|13184.5|13183.5|2565
1614622800000|2021-03-01 18:20:00|13193.8|13192.8|13206.3|13205.3|13210.6|13209.6|13191.1|13190.1|3000
1614623100000|2021-03-01 18:25:00|13206.2|13205.2|13205.1|13204.1|13209.3|13208.3|13199.8|13198.8|1924
1614623400000|2021-03-01 18:30:00|13204.6|13203.6|13210.1|13209.1|13212.8|13211.8|13202.7|13201.7|2087
1614623700000|2021-03-01 18:35:00|13209.7|13208.7|13211.1|13210.1|13216.4|13215.4|13204.6|13203.6|2320
1614624000000|2021-03-01 18:40:00|13211.3|13210.3|13222.7|13221.7|13225.6|13224.6|13211.1|13210.1|2453
1614624300000|2021-03-01 18:45:00|13221.9|13220.9|13219.2|13218.2|13224.6|13223.6|13206.7|13205.7|3116
1614624600000|2021-03-01 18:50:00|13219.1|13218.1|13216.6|13215.6|13223.6|13222.6|13210.1|13209.1|1536
1614624900000|2021-03-01 18:55:00|13217.3|13216.3|13213.1|13212.1|13218.6|13217.6|13208.1|13207.1|1982
1614625200000|2021-03-01 19:00:00|13213.6|13212.6|13219.1|13218.1|13221.6|13220.6|13207.3|13206.3|2288
1614625500000|2021-03-01 19:05:00|13219.3|13218.3|13235.1|13234.1|13240.1|13239.1|13216.4|13215.4|5193
1614625800000|2021-03-01 19:10:00|13234.8|13233.8|13249.1|13248.1|13250.8|13249.8|13231.8|13230.8|4251
1614626100000|2021-03-01 19:15:00|13248.8|13247.8|13250.1|13249.1|13252.4|13251.4|13246.9|13245.9|2004
1614626400000|2021-03-01 19:20:00|13250.2|13249.2|13250.9|13249.9|13255.7|13254.7|13249.8|13248.8|2515
1614626700000|2021-03-01 19:25:00|13250.1|13249.1|13257.1|13256.1|13257.1|13256.1|13249.7|13248.7|1950
1614627000000|2021-03-01 19:30:00|13257.3|13256.3|13255.8|13254.8|13259.7|13258.7|13250.9|13249.9|1822
1614627300000|2021-03-01 19:35:00|13255.4|13254.4|13257.3|13256.3|13261.1|13260.1|13255.1|13254.1|1768
1614627600000|2021-03-01 19:40:00|13257.1|13256.1|13274.8|13273.8|13274.8|13273.8|13256.1|13255.1|3084
1614627900000|2021-03-01 19:45:00|13274.7|13273.7|13271.6|13270.6|13276.7|13275.7|13264.6|13263.6|2753
1614628200000|2021-03-01 19:50:00|13271.8|13270.8|13283.3|13282.3|13284.1|13283.1|13271.8|13270.8|2240
1614628500000|2021-03-01 19:55:00|13283.4|13282.4|13276.3|13275.3|13285.6|13284.6|13276.3|13275.3|2591
1614628800000|2021-03-01 20:00:00|13276.8|13275.8|13284.8|13283.8|13286.8|13285.8|13276.8|13275.8|2033
1614629100000|2021-03-01 20:05:00|13284.9|13283.9|13275.6|13274.6|13285.6|13284.6|13272.6|13271.6|2401
1614629400000|2021-03-01 20:10:00|13275.8|13274.8|13277.1|13276.1|13281.1|13280.1|13273.4|13272.4|1982
1614629700000|2021-03-01 20:15:00|13277.2|13276.2|13271.3|13270.3|13280.6|13279.6|13263.6|13262.6|3010
1614630000000|2021-03-01 20:20:00|13270.5|13269.5|13279.4|13278.4|13281.8|13280.8|13270.3|13269.3|1869
1614630300000|2021-03-01 20:25:00|13279.5|13278.5|13276|13275|13281|13280|13266.3|13265.3|2246
1614630600000|2021-03-01 20:30:00|13276.3|13275.3|13273|13272|13283.3|13282.3|13261|13260|4028
1614630900000|2021-03-01 20:35:00|13272.8|13271.8|13259.8|13258.8|13277.3|13276.3|13258.5|13257.5|4018
1614631200000|2021-03-01 20:40:00|13260|13259|13262|13261|13272.8|13271.8|13258.4|13257.4|3592
1614631500000|2021-03-01 20:45:00|13262.3|13261.3|13257.7|13256.7|13271.8|13270.8|13254.8|13253.8|4051
1614631800000|2021-03-01 20:50:00|13257.2|13256.2|13284.8|13283.8|13286.8|13285.8|13246.8|13245.8|9613
1614632100000|2021-03-01 20:55:00|13283.3|13282.3|13278.3|13277.3|13290.8|13289.8|13256.8|13255.8|15156
1614632400000|2021-03-01 21:00:00|13278.2|13277.2|13288.2|13286.2|13290.9|13288.9|13261.1|13259.1|5185
1614632700000|2021-03-01 21:05:00|13289.2|13287.2|13300.6|13298.6|13301.1|13299.1|13287.5|13285.5|2291
1614633000000|2021-03-01 21:10:00|13300.2|13298.2|13305.7|13300.7|13312.2|13310.2|13298.9|13296.9|2348
1614633300000|2021-03-01 21:15:00|13305.6|13300.6|13306.4|13301.4|13307.7|13302.7|13304.2|13299.2|0
1614633600000|2021-03-01 21:20:00|13306.2|13301.2|13300.3|13295.3|13306.4|13301.4|13300.3|13295.3|0
1614633900000|2021-03-01 21:25:00|13300.2|13295.2|13300.4|13295.4|13300.7|13295.7|13298.6|13293.6|0
1614634200000|2021-03-01 21:30:00|13304.5|13302.5|13306.7|13304.7|13309.2|13307.2|13303.2|13301.2|758
1614634500000|2021-03-01 21:35:00|13307.2|13305.2|13316.5|13314.5|13319.2|13317.2|13306.5|13304.5|627
1614634800000|2021-03-01 21:40:00|13316.2|13314.2|13316.7|13314.7|13322|13320|13315.2|13313.2|451
1614635100000|2021-03-01 21:45:00|13317.7|13315.7|13320.2|13318.2|13321.5|13319.5|13314.2|13312.2|328
1614635400000|2021-03-01 21:50:00|13320.5|13318.5|13321|13319|13321.5|13319.5|13317.5|13315.5|207
1614635700000|2021-03-01 21:55:00|13319.7|13317.7|13318.8|13313.8|13322.2|13320.2|13315.2|13313.2|391
1614636000000|2021-03-01 22:00:00|13319|13314|13317.4|13312.4|13319.2|13314.2|13316.7|13311.7|0
1614636300000|2021-03-01 22:05:00|13318.4|13313.4|13316.5|13311.5|13318.4|13313.4|13316.1|13311.1|0
1614636600000|2021-03-01 22:10:00|13316.8|13311.8|13315.6|13310.6|13316.8|13311.8|13315.6|13310.6|0
1614636900000|2021-03-01 22:15:00|13315.5|13310.5|13311.7|13306.7|13317.2|13312.2|13311.7|13306.7|0
1614637200000|2021-03-01 22:20:00|13311.8|13306.8|13315.3|13310.3|13316.9|13311.9|13311.6|13306.6|0
1614637500000|2021-03-01 22:25:00|13315.4|13310.4|13315.4|13310.4|13315.9|13310.9|13314.8|13309.8|0
1614637800000|2021-03-01 22:30:00|13315.5|13310.5|13314.5|13309.5|13315.5|13310.5|13314.3|13309.3|0
1614638100000|2021-03-01 22:35:00|13314.9|13309.9|13314.7|13309.7|13315|13310|13314.7|13309.7|0
1614638400000|2021-03-01 22:40:00|13314.8|13309.8|13314.4|13309.4|13314.9|13309.9|13313.4|13308.4|0
1614638700000|2021-03-01 22:45:00|13314.3|13309.3|13313.9|13308.9|13314.3|13309.3|13313.9|13308.9|0
1614639000000|2021-03-01 22:50:00|13314.3|13309.3|13314.5|13309.5|13315.2|13310.2|13312.2|13307.2|0
1614639300000|2021-03-01 22:55:00|13314.6|13309.6|13315.5|13310.5|13316.1|13311.1|13314|13309|0
1614639600000|2021-03-01 23:00:00|13316.7|13314.7|13322.6|13320.6|13324.4|13322.4|13309.9|13307.9|866
1614639900000|2021-03-01 23:05:00|13322.5|13320.5|13330.4|13328.4|13330.5|13328.5|13316.6|13314.6|610
1614640200000|2021-03-01 23:10:00|13330.1|13328.1|13324.5|13322.5|13332.2|13330.2|13323.2|13321.2|467
1614640500000|2021-03-01 23:15:00|13324.6|13322.6|13322.1|13320.1|13327|13325|13321|13319|247
1614640800000|2021-03-01 23:20:00|13322.2|13320.2|13314.5|13312.5|13323|13321|13309.5|13307.5|555
1614641100000|2021-03-01 23:25:00|13313.1|13311.1|13318.5|13316.5|13324.6|13322.6|13312.5|13310.5|493
1614641400000|2021-03-01 23:30:00|13318.6|13316.6|13323|13321|13323|13321|13315.1|13313.1|228
1614641700000|2021-03-01 23:35:00|13323.4|13321.4|13324.4|13322.4|13324.4|13322.4|13318.2|13316.2|219
1614642000000|2021-03-01 23:40:00|13325|13323|13314.7|13312.7|13325.6|13323.6|13314.2|13312.2|234
1614642300000|2021-03-01 23:45:00|13314.5|13312.5|13320|13318|13320.6|13318.6|13312|13310|278
1614642600000|2021-03-01 23:50:00|13320.4|13318.4|13317.4|13315.4|13324.9|13322.9|13315.7|13313.7|197
1614642900000|2021-03-01 23:55:00|13317.5|13315.5|13322.5|13320.5|13323.1|13321.1|13316|13314|154
1614643200000|2021-03-02 00:00:00|13322.7|13320.7|13323.4|13321.4|13329.9|13327.9|13311.1|13309.1|958
1614643500000|2021-03-02 00:05:00|13323.5|13321.5|13318.4|13316.4|13326.2|13324.2|13316|13314|550
1614643800000|2021-03-02 00:10:00|13318.5|13316.5|13320.5|13318.5|13322.7|13320.7|13316|13314|430
1614644100000|2021-03-02 00:15:00|13320.6|13318.6|13317.9|13315.9|13325.2|13323.2|13317|13315|347
1614644400000|2021-03-02 00:20:00|13317.6|13315.6|13323.6|13321.6|13327.1|13325.1|13317.6|13315.6|304
1614644700000|2021-03-02 00:25:00|13323.4|13321.4|13324.2|13322.2|13329|13327|13320.9|13318.9|279
1614645000000|2021-03-02 00:30:00|13324.9|13322.9|13318|13316|13327.9|13325.9|13315.6|13313.6|595
1614645300000|2021-03-02 00:35:00|13318.1|13316.1|13318.5|13316.5|13321.9|13319.9|13317.1|13315.1|308
1614645600000|2021-03-02 00:40:00|13318.6|13316.6|13320.5|13318.5|13322.6|13320.6|13317.6|13315.6|251
1614645900000|2021-03-02 00:45:00|13320.4|13318.4|13316.9|13314.9|13323.2|13321.2|13315.9|13313.9|350
1614646200000|2021-03-02 00:50:00|13317.1|13315.1|13323.7|13321.7|13324.1|13322.1|13316|13314|406
1614646500000|2021-03-02 00:55:00|13323.6|13321.6|13324.7|13322.7|13327.6|13325.6|13322.7|13320.7|1536
1614646800000|2021-03-02 01:00:00|13324.4|13322.4|13325.4|13323.4|13325.9|13323.9|13321.1|13319.1|557
1614647100000|2021-03-02 01:05:00|13325.5|13323.5|13324.4|13322.4|13327|13325|13321.5|13319.5|303
1614647400000|2021-03-02 01:10:00|13324|13322|13318.1|13316.1|13325.2|13323.2|13315.6|13313.6|609
1614647700000|2021-03-02 01:15:00|13318|13316|13318.2|13316.2|13323.7|13321.7|13315.5|13313.5|492
1614648000000|2021-03-02 01:20:00|13317.6|13315.6|13317.2|13315.2|13318.1|13316.1|13307.7|13305.7|769
1614648300000|2021-03-02 01:25:00|13317.1|13315.1|13315.7|13313.7|13320.1|13318.1|13309.9|13307.9|485
1614648600000|2021-03-02 01:30:00|13315.5|13313.5|13293|13291|13315.9|13313.9|13292.1|13290.1|1394
1614648900000|2021-03-02 01:35:00|13292.1|13290.1|13290.9|13288.9|13295.6|13293.6|13284.9|13282.9|1071
1614649200000|2021-03-02 01:40:00|13291.2|13289.2|13294.4|13292.4|13296.7|13294.7|13287.7|13285.7|564
1614649500000|2021-03-02 01:45:00|13294.6|13292.6|13296|13294|13298.4|13296.4|13286|13284|1804
1614649800000|2021-03-02 01:50:00|13296.1|13294.1|13290.6|13288.6|13297.6|13295.6|13284.7|13282.7|1036
1614650100000|2021-03-02 01:55:00|13290.1|13288.1|13281.1|13279.1|13291.4|13289.4|13276.6|13274.6|645
1614650400000|2021-03-02 02:00:00|13278.5|13276.5|13286.1|13284.1|13286.9|13284.9|13274.6|13272.6|1030
1614650700000|2021-03-02 02:05:00|13286|13284|13300.4|13298.4|13302.4|13300.4|13285.6|13283.6|704
1614651000000|2021-03-02 02:10:00|13300.6|13298.6|13308.2|13306.2|13309.2|13307.2|13296.1|13294.1|534
1614651300000|2021-03-02 02:15:00|13308.4|13306.4|13298.5|13296.5|13310|13308|13298.1|13296.1|434
1614651600000|2021-03-02 02:20:00|13298.2|13296.2|13270.2|13268.2|13300.1|13298.1|13269.1|13267.1|1107
1614651900000|2021-03-02 02:25:00|13270.1|13268.1|13271.7|13269.7|13274.2|13272.2|13260.9|13258.9|1101
1614652200000|2021-03-02 02:30:00|13271.6|13269.6|13271.6|13269.6|13273.4|13271.4|13263.1|13261.1|506
1614652500000|2021-03-02 02:35:00|13271|13269|13268.9|13266.9|13272.4|13270.4|13266|13264|315
1614652800000|2021-03-02 02:40:00|13268.6|13266.6|13255.7|13253.7|13268.6|13266.6|13251.9|13249.9|889
1614653100000|2021-03-02 02:45:00|13256.1|13254.1|13266.1|13264.1|13266.9|13264.9|13254.5|13252.5|513
1614653400000|2021-03-02 02:50:00|13266.4|13264.4|13256.6|13254.6|13266.4|13264.4|13248.9|13246.9|672
1614653700000|2021-03-02 02:55:00|13256|13254|13245.4|13243.4|13260|13258|13240|13238|874
1614654000000|2021-03-02 03:00:00|13245.5|13243.5|13250|13248|13251.9|13249.9|13243.6|13241.6|486
1614654300000|2021-03-02 03:05:00|13249.6|13247.6|13247.2|13245.2|13251.2|13249.2|13236.1|13234.1|715
1614654600000|2021-03-02 03:10:00|13247|13245|13254.5|13252.5|13259.6|13257.6|13245.5|13243.5|781
1614654900000|2021-03-02 03:15:00|13253.9|13251.9|13248.7|13246.7|13256.6|13254.6|13242.7|13240.7|519
1614655200000|2021-03-02 03:20:00|13248.6|13246.6|13251.4|13249.4|13258.5|13256.5|13240.4|13238.4|751
1614655500000|2021-03-02 03:25:00|13251.9|13249.9|13248|13246|13255.6|13253.6|13243.9|13241.9|1599
1614655800000|2021-03-02 03:30:00|13248.4|13246.4|13244.4|13242.4|13252.2|13250.2|13240.9|13238.9|417
1614656100000|2021-03-02 03:35:00|13244.2|13242.2|13252.5|13250.5|13253.9|13251.9|13241.2|13239.2|520
1614656400000|2021-03-02 03:40:00|13253.1|13251.1|13252.5|13250.5|13261.2|13259.2|13250.7|13248.7|471
1614656700000|2021-03-02 03:45:00|13252.4|13250.4|13256.1|13254.1|13261.5|13259.5|13251.5|13249.5|325
1614657000000|2021-03-02 03:50:00|13256|13254|13256.7|13254.7|13262.1|13260.1|13254.6|13252.6|366
1614657300000|2021-03-02 03:55:00|13256.9|13254.9|13257.7|13255.7|13261.7|13259.7|13255.9|13253.9|246
1614657600000|2021-03-02 04:00:00|13257.9|13255.9|13255.9|13253.9|13259.9|13257.9|13249.4|13247.4|584
1614657900000|2021-03-02 04:05:00|13256.5|13254.5|13252.9|13250.9|13257.4|13255.4|13252.5|13250.5|212
1614658200000|2021-03-02 04:10:00|13253.2|13251.2|13253.1|13251.1|13256|13254|13250.6|13248.6|167
1614658500000|2021-03-02 04:15:00|13253|13251|13249.1|13247.1|13253.2|13251.2|13245.1|13243.1|251
1614658800000|2021-03-02 04:20:00|13248.6|13246.6|13249.1|13247.1|13251.6|13249.6|13244.9|13242.9|187
1614659100000|2021-03-02 04:25:00|13249|13247|13244.9|13242.9|13251.5|13249.5|13240.5|13238.5|272
1614659400000|2021-03-02 04:30:00|13244.6|13242.6|13250|13248|13253.9|13251.9|13243.1|13241.1|261
1614659700000|2021-03-02 04:35:00|13250.7|13248.7|13247.6|13245.6|13252.4|13250.4|13247.1|13245.1|201
1614660000000|2021-03-02 04:40:00|13247.7|13245.7|13245|13243|13248.6|13246.6|13242.6|13240.6|165
1614660300000|2021-03-02 04:45:00|13244.9|13242.9|13240.6|13238.6|13250|13248|13240.6|13238.6|200
1614660600000|2021-03-02 04:50:00|13241.1|13239.1|13243|13241|13245.4|13243.4|13239.5|13237.5|370
1614660900000|2021-03-02 04:55:00|13243.2|13241.2|13243.4|13241.4|13249.7|13247.7|13240.9|13238.9|369
1614661200000|2021-03-02 05:00:00|13244|13242|13231.4|13229.4|13247.1|13245.1|13227.7|13225.7|730
1614661500000|2021-03-02 05:05:00|13231|13229|13235.6|13233.6|13239.2|13237.2|13230.5|13228.5|499
1614661800000|2021-03-02 05:10:00|13235.4|13233.4|13229.7|13227.7|13237.1|13235.1|13228.7|13226.7|334
1614662100000|2021-03-02 05:15:00|13229.6|13227.6|13224.1|13222.1|13230|13228|13223.4|13221.4|516
1614662400000|2021-03-02 05:20:00|13224|13222|13218|13216|13226.5|13224.5|13217.9|13215.9|614
1614662700000|2021-03-02 05:25:00|13217.9|13215.9|13214.7|13212.7|13219.9|13217.9|13212|13210|568
1614663000000|2021-03-02 05:30:00|13214.9|13212.9|13227.2|13225.2|13230.4|13228.4|13214|13212|600
1614663300000|2021-03-02 05:35:00|13227.4|13225.4|13224.7|13222.7|13229.7|13227.7|13220.6|13218.6|415
1614663600000|2021-03-02 05:40:00|13224.4|13222.4|13232.7|13230.7|13235.9|13233.9|13220.9|13218.9|513
1614663900000|2021-03-02 05:45:00|13232.6|13230.6|13230.7|13228.7|13232.9|13230.9|13226.5|13224.5|306
1614664200000|2021-03-02 05:50:00|13230.9|13228.9|13232.9|13230.9|13238|13236|13229.1|13227.1|307
1614664500000|2021-03-02 05:55:00|13232.2|13230.2|13224.9|13222.9|13233.9|13231.9|13222.6|13220.6|409
1614664800000|2021-03-02 06:00:00|13222.6|13220.6|13236|13234|13236.7|13234.7|13217.9|13215.9|772
1614665100000|2021-03-02 06:05:00|13236.1|13234.1|13254.7|13252.7|13256.4|13254.4|13232|13230|966
1614665400000|2021-03-02 06:10:00|13254.9|13252.9|13267|13265|13267.5|13265.5|13252.5|13250.5|858
1614665700000|2021-03-02 06:15:00|13266.5|13264.5|13262.6|13260.6|13268.1|13266.1|13260.2|13258.2|670
1614666000000|2021-03-02 06:20:00|13262.7|13260.7|13269.1|13267.1|13269.1|13267.1|13259.4|13257.4|330
1614666300000|2021-03-02 06:25:00|13269|13267|13266.7|13264.7|13269|13267|13258.5|13256.5|380
1614666600000|2021-03-02 06:30:00|13267|13265|13249|13247|13268.1|13266.1|13248.5|13246.5|510
1614666900000|2021-03-02 06:35:00|13249.1|13247.1|13243.7|13241.7|13251.6|13249.6|13230.4|13228.4|1044
1614667200000|2021-03-02 06:40:00|13244|13242|13241.6|13239.6|13248.5|13246.5|13236|13234|709
1614667500000|2021-03-02 06:45:00|13241.5|13239.5|13242.7|13240.7|13244.7|13242.7|13236|13234|281
1614667800000|2021-03-02 06:50:00|13243.1|13241.1|13245.5|13243.5|13248.4|13246.4|13239.2|13237.2|310
1614668100000|2021-03-02 06:55:00|13245.6|13243.6|13242.6|13240.6|13251.1|13249.1|13239.6|13237.6|386
1614668400000|2021-03-02 07:00:00|13242.1|13240.1|13239.1|13237.1|13247.1|13245.1|13234.1|13232.1|461
1614668700000|2021-03-02 07:05:00|13239.2|13237.2|13221.9|13219.9|13242.2|13240.2|13217.4|13215.4|993
1614669000000|2021-03-02 07:10:00|13222.2|13220.2|13230.5|13228.5|13232.5|13230.5|13222|13220|664
1614669300000|2021-03-02 07:15:00|13230.4|13228.4|13230.1|13228.1|13230.7|13228.7|13220.6|13218.6|668
1614669600000|2021-03-02 07:20:00|13229.6|13227.6|13239.1|13237.1|13242.1|13240.1|13224.7|13222.7|480
1614669900000|2021-03-02 07:25:00|13239.2|13237.2|13248.1|13246.1|13251|13249|13236.9|13234.9|657
1614670200000|2021-03-02 07:30:00|13248.2|13246.2|13241|13239|13252.6|13250.6|13233.9|13231.9|679
1614670500000|2021-03-02 07:35:00|13241.1|13239.1|13235.5|13233.5|13241.7|13239.7|13233.7|13231.7|315
1614670800000|2021-03-02 07:40:00|13235.4|13233.4|13202.4|13200.4|13235.4|13233.4|13199.4|13197.4|1916
1614671100000|2021-03-02 07:45:00|13202.2|13200.2|13205.1|13203.1|13206.6|13204.6|13196.6|13194.6|824
1614671400000|2021-03-02 07:50:00|13204.6|13202.6|13205.5|13203.5|13207.9|13205.9|13197.6|13195.6|723
1614671700000|2021-03-02 07:55:00|13205.6|13203.6|13195|13193|13207.1|13205.1|13192.9|13190.9|657
1614672000000|2021-03-02 08:00:00|13197.4|13195.4|13199.1|13197.1|13207.7|13205.7|13193.1|13191.1|1302
1614672300000|2021-03-02 08:05:00|13199|13197|13196.4|13194.4|13201.6|13199.6|13186.2|13184.2|1286
1614672600000|2021-03-02 08:10:00|13196.7|13194.7|13219.5|13217.5|13219.6|13217.6|13194.6|13192.6|1558
1614672900000|2021-03-02 08:15:00|13219.6|13217.6|13224.2|13222.2|13232.5|13230.5|13219.1|13217.1|1533
1614673200000|2021-03-02 08:20:00|13224.1|13222.1|13212.7|13210.7|13228.7|13226.7|13212.5|13210.5|962
1614673500000|2021-03-02 08:25:00|13213|13211|13204|13202|13217.5|13215.5|13198.9|13196.9|955
1614673800000|2021-03-02 08:30:00|13203.9|13201.9|13218.4|13216.4|13221.9|13219.9|13199.1|13197.1|1037
1614674100000|2021-03-02 08:35:00|13218.2|13216.2|13232.7|13230.7|13249.2|13247.2|13215.7|13213.7|1777
1614674400000|2021-03-02 08:40:00|13233|13231|13228.2|13226.2|13239.9|13237.9|13227.7|13225.7|791
1614674700000|2021-03-02 08:45:00|13227.9|13225.9|13223.6|13221.6|13234.1|13232.1|13223.5|13221.5|558
1614675000000|2021-03-02 08:50:00|13223.4|13221.4|13201.1|13199.1|13224.1|13222.1|13194|13192|1474
1614675300000|2021-03-02 08:55:00|13200.7|13198.7|13177.7|13175.7|13204.1|13202.1|13170.7|13168.7|2153
1614675600000|2021-03-02 09:00:00|13178.1|13176.1|13176.2|13174.2|13189.2|13187.2|13172.5|13170.5|1563
1614675900000|2021-03-02 09:05:00|13176.9|13174.9|13178.2|13176.2|13187.7|13185.7|13171.6|13169.6|1269
1614676200000|2021-03-02 09:10:00|13178.6|13176.6|13182.2|13180.2|13182.4|13180.4|13166.9|13164.9|1313
1614676500000|2021-03-02 09:15:00|13183.1|13181.1|13181.5|13179.5|13192.2|13190.2|13177.6|13175.6|1335
1614676800000|2021-03-02 09:20:00|13181.9|13179.9|13189.2|13187.2|13191.7|13189.7|13179.9|13177.9|857
1614677100000|2021-03-02 09:25:00|13189|13187|13196.9|13194.9|13197.4|13195.4|13187.2|13185.2|767
1614677400000|2021-03-02 09:30:00|13197.1|13195.1|13202.5|13200.5|13202.9|13200.9|13195.2|13193.2|770
1614677700000|2021-03-02 09:35:00|13202.6|13200.6|13201|13199|13214.4|13212.4|13198.9|13196.9|1030
1614678000000|2021-03-02 09:40:00|13201.7|13199.7|13215.2|13213.2|13222|13220|13201.1|13199.1|837
1614678300000|2021-03-02 09:45:00|13215.5|13213.5|13209.2|13207.2|13219.4|13217.4|13206.5|13204.5|616
1614678600000|2021-03-02 09:50:00|13209.1|13207.1|13206|13204|13211|13209|13195.9|13193.9|1050
1614678900000|2021-03-02 09:55:00|13205.4|13203.4|13203|13201|13216.7|13214.7|13202.9|13200.9|525
1614679200000|2021-03-02 10:00:00|13203.1|13201.1|13207.6|13205.6|13217.5|13215.5|13202|13200|633
1614679500000|2021-03-02 10:05:00|13207.1|13205.1|13200.7|13198.7|13210|13208|13189.1|13187.1|818
1614679800000|2021-03-02 10:10:00|13200.5|13198.5|13196.4|13194.4|13211.2|13209.2|13190.2|13188.2|866
1614680100000|2021-03-02 10:15:00|13196.5|13194.5|13212.2|13210.2|13214.1|13212.1|13194.2|13192.2|637
1614680400000|2021-03-02 10:20:00|13212.1|13210.1|13225.9|13223.9|13230.2|13228.2|13208.2|13206.2|932
1614680700000|2021-03-02 10:25:00|13225.7|13223.7|13224.2|13222.2|13230.9|13228.9|13221.6|13219.6|740
1614681000000|2021-03-02 10:30:00|13222.7|13220.7|13218.4|13216.4|13224.5|13222.5|13211.7|13209.7|649
1614681300000|2021-03-02 10:35:00|13217.7|13215.7|13230.7|13228.7|13230.7|13228.7|13216|13214|532
1614681600000|2021-03-02 10:40:00|13230.2|13228.2|13233.6|13231.6|13241.4|13239.4|13230|13228|975
1614681900000|2021-03-02 10:45:00|13233.5|13231.5|13235.6|13233.6|13240.6|13238.6|13227.6|13225.6|638
1614682200000|2021-03-02 10:50:00|13235.7|13233.7|13235.1|13233.1|13239.2|13237.2|13230.4|13228.4|449
1614682500000|2021-03-02 10:55:00|13234.7|13232.7|13232.5|13230.5|13239.9|13237.9|13229.2|13227.2|581
1614682800000|2021-03-02 11:00:00|13232.4|13230.4|13240.6|13238.6|13241.9|13239.9|13224.1|13222.1|729
1614683100000|2021-03-02 11:05:00|13240.4|13238.4|13234.1|13232.1|13245.5|13243.5|13231.5|13229.5|779
1614683400000|2021-03-02 11:10:00|13234.6|13232.6|13236.1|13234.1|13239.7|13237.7|13230.5|13228.5|511
1614683700000|2021-03-02 11:15:00|13235.9|13233.9|13230.2|13228.2|13236.1|13234.1|13225|13223|496
1614684000000|2021-03-02 11:20:00|13230.7|13228.7|13238.9|13236.9|13242.7|13240.7|13225.2|13223.2|566
1614684300000|2021-03-02 11:25:00|13238.7|13236.7|13244.2|13242.2|13250.5|13248.5|13238.6|13236.6|807
1614684600000|2021-03-02 11:30:00|13244.1|13242.1|13239.4|13237.4|13246|13244|13234.4|13232.4|580
1614684900000|2021-03-02 11:35:00|13239.2|13237.2|13236.7|13234.7|13240.9|13238.9|13229.1|13227.1|562
1614685200000|2021-03-02 11:40:00|13236.6|13234.6|13239.5|13237.5|13245.4|13243.4|13235.2|13233.2|499
1614685500000|2021-03-02 11:45:00|13239.4|13237.4|13240.6|13238.6|13242.9|13240.9|13234.6|13232.6|337
1614685800000|2021-03-02 11:50:00|13240.7|13238.7|13249.2|13247.2|13249.2|13247.2|13239.6|13237.6|406
1614686100000|2021-03-02 11:55:00|13249|13247|13234.1|13232.1|13249.1|13247.1|13233.1|13231.1|538
1614686400000|2021-03-02 12:00:00|13235.7|13233.7|13252.4|13250.4|13254.7|13252.7|13233|13231|1005
1614686700000|2021-03-02 12:05:00|13252.2|13250.2|13255.6|13253.6|13258.9|13256.9|13249.5|13247.5|697
1614687000000|2021-03-02 12:10:00|13255.5|13253.5|13251.9|13249.9|13256.5|13254.5|13250.6|13248.6|466
1614687300000|2021-03-02 12:15:00|13252|13250|13260.2|13258.2|13262.2|13260.2|13248.5|13246.5|802
1614687600000|2021-03-02 12:20:00|13260.4|13258.4|13264.2|13262.2|13270.5|13268.5|13258.4|13256.4|999
1614687900000|2021-03-02 12:25:00|13264.1|13262.1|13264.2|13262.2|13266.5|13264.5|13259.9|13257.9|616
1614688200000|2021-03-02 12:30:00|13264.1|13262.1|13260.1|13258.1|13265.2|13263.2|13253.6|13251.6|734
1614688500000|2021-03-02 12:35:00|13260.9|13258.9|13273.2|13271.2|13275.4|13273.4|13259|13257|1014
1614688800000|2021-03-02 12:40:00|13273.4|13271.4|13273.2|13271.2|13276.7|13274.7|13269.2|13267.2|575
1614689100000|2021-03-02 12:45:00|13273.4|13271.4|13269.5|13267.5|13274.7|13272.7|13266.6|13264.6|524
1614689400000|2021-03-02 12:50:00|13269.6|13267.6|13271.2|13269.2|13274.9|13272.9|13268.4|13266.4|592
1614689700000|2021-03-02 12:55:00|13271.4|13269.4|13278.9|13276.9|13279.4|13277.4|13268.5|13266.5|612
1614690000000|2021-03-02 13:00:00|13279.4|13277.4|13280.1|13278.1|13284.7|13282.7|13278|13276|996
1614690300000|2021-03-02 13:05:00|13280.2|13278.2|13279.4|13277.4|13286.5|13284.5|13278.9|13276.9|1815
1614690600000|2021-03-02 13:10:00|13279.2|13277.2|13272.7|13270.7|13281.9|13279.9|13272.2|13270.2|1047
1614690900000|2021-03-02 13:15:00|13273.2|13271.2|13267.5|13265.5|13273.7|13271.7|13267.4|13265.4|760
1614691200000|2021-03-02 13:20:00|13267.4|13265.4|13262.4|13260.4|13271|13269|13260.9|13258.9|906
1614691500000|2021-03-02 13:25:00|13262.2|13260.2|13271.1|13269.1|13273.7|13271.7|13261.1|13259.1|745
1614691800000|2021-03-02 13:30:00|13271.2|13269.2|13252.2|13250.2|13272.1|13270.1|13247.9|13245.9|1909
1614692100000|2021-03-02 13:35:00|13252.4|13250.4|13244.6|13242.6|13253.6|13251.6|13237.7|13235.7|1711
1614692400000|2021-03-02 13:40:00|13244.7|13242.7|13247.7|13245.7|13249.6|13247.6|13239.9|13237.9|1280
1614692700000|2021-03-02 13:45:00|13247.6|13245.6|13258|13256|13261.9|13259.9|13246.4|13244.4|1096
1614693000000|2021-03-02 13:50:00|13258.1|13256.1|13262.7|13260.7|13266.2|13264.2|13255.2|13253.2|891
1614693300000|2021-03-02 13:55:00|13262.9|13260.9|13266.5|13264.5|13267.5|13265.5|13260.9|13258.9|913
1614693600000|2021-03-02 14:00:00|13266.9|13264.9|13266.7|13264.7|13273.6|13271.6|13258.9|13256.9|1896
1614693900000|2021-03-02 14:05:00|13266.9|13264.9|13271.2|13269.2|13271.6|13269.6|13260.7|13258.7|1043
1614694200000|2021-03-02 14:10:00|13271.1|13269.1|13276.9|13274.9|13280|13278|13269.5|13267.5|1258
1614694500000|2021-03-02 14:15:00|13277|13275|13282|13280|13284.1|13282.1|13277|13275|1149
1614694800000|2021-03-02 14:20:00|13281.9|13279.9|13296.9|13294.9|13299.4|13297.4|13281.9|13279.9|1846
1614695100000|2021-03-02 14:25:00|13296.5|13294.5|13300.5|13298.5|13306.1|13304.1|13293.7|13291.7|2205
1614695400000|2021-03-02 14:30:00|13300|13299|13274.7|13273.7|13306.6|13305.6|13251.7|13250.7|12795
1614695700000|2021-03-02 14:35:00|13275.4|13274.4|13238.7|13237.7|13275.5|13274.5|13231.7|13230.7|10384
1614696000000|2021-03-02 14:40:00|13239.2|13238.2|13231.2|13230.2|13245.2|13244.2|13212.2|13211.2|11753
1614696300000|2021-03-02 14:45:00|13230.7|13229.7|13194.7|13193.7|13243.2|13242.2|13186.5|13185.5|12823
1614696600000|2021-03-02 14:50:00|13195.4|13194.4|13214.7|13213.7|13214.7|13213.7|13183.2|13182.2|9942
1614696900000|2021-03-02 14:55:00|13215.1|13214.1|13223.4|13222.4|13238.2|13237.2|13208|13207|10204
1614697200000|2021-03-02 15:00:00|13223.5|13222.5|13232|13231|13240.9|13239.9|13216.5|13215.5|7108
1614697500000|2021-03-02 15:05:00|13231.5|13230.5|13245.7|13244.7|13248|13247|13220|13219|5622
1614697800000|2021-03-02 15:10:00|13246|13245|13205.2|13204.2|13252.1|13251.1|13196.7|13195.7|10331
1614698100000|2021-03-02 15:15:00|13205.5|13204.5|13217.7|13216.7|13242.5|13241.5|13200.1|13199.1|7417
1614698400000|2021-03-02 15:20:00|13215.5|13214.5|13203.9|13202.9|13238|13237|13199|13198|6476
1614698700000|2021-03-02 15:25:00|13204.6|13203.6|13161|13160|13211.1|13210.1|13160.5|13159.5|11637
1614699000000|2021-03-02 15:30:00|13161.2|13160.2|13184.8|13183.8|13195.3|13194.3|13158|13157|8970
1614699300000|2021-03-02 15:35:00|13184.6|13183.6|13156.3|13155.3|13198.3|13197.3|13151.1|13150.1|7200
1614699600000|2021-03-02 15:40:00|13155.6|13154.6|13155.6|13154.6|13162.6|13161.6|13146.6|13145.6|6843
1614699900000|2021-03-02 15:45:00|13154.9|13153.9|13182.8|13181.8|13183.3|13182.3|13139.7|13138.7|7751
1614700200000|2021-03-02 15:50:00|13182.1|13181.1|13187.1|13186.1|13187.6|13186.6|13173.9|13172.9|4294
1614700500000|2021-03-02 15:55:00|13187.6|13186.6|13182.2|13181.2|13196.1|13195.1|13180.8|13179.8|4513
1614700800000|2021-03-02 16:00:00|13180.8|13179.8|13185.1|13184.1|13188.6|13187.6|13146.1|13145.1|8646
1614701100000|2021-03-02 16:05:00|13184.1|13183.1|13198.8|13197.8|13206.6|13205.6|13181.8|13180.8|6194
1614701400000|2021-03-02 16:10:00|13199.1|13198.1|13169.8|13168.8|13200.8|13199.8|13160.6|13159.6|6306
1614701700000|2021-03-02 16:15:00|13168.4|13167.4|13149.8|13148.8|13170.8|13169.8|13131.3|13130.3|7098
1614702000000|2021-03-02 16:20:00|13149.3|13148.3|13127.3|13126.3|13155.6|13154.6|13121.3|13120.3|6176
1614702300000|2021-03-02 16:25:00|13127.8|13126.8|13160.3|13159.3|13160.8|13159.8|13116.6|13115.6|7333
1614702600000|2021-03-02 16:30:00|13160.6|13159.6|13132.8|13131.8|13161.8|13160.8|13123.7|13122.7|6409
1614702900000|2021-03-02 16:35:00|13133.1|13132.1|13130.8|13129.8|13140.3|13139.3|13117.8|13116.8|4390
1614703200000|2021-03-02 16:40:00|13130.9|13129.9|13125.3|13124.3|13130.9|13129.9|13105.7|13104.7|6912
1614703500000|2021-03-02 16:45:00|13126.1|13125.1|13146.7|13145.7|13148.8|13147.8|13110.6|13109.6|5067
1614703800000|2021-03-02 16:50:00|13146.2|13145.2|13152.3|13151.3|13156.1|13155.1|13133.9|13132.9|4259
1614704100000|2021-03-02 16:55:00|13153.6|13152.6|13145.3|13144.3|13153.6|13152.6|13139.3|13138.3|3025
1614704400000|2021-03-02 17:00:00|13143.1|13142.1|13158.8|13157.8|13159.7|13158.7|13128.3|13127.3|5514
1614704700000|2021-03-02 17:05:00|13158.7|13157.7|13156.3|13155.3|13168.8|13167.8|13148.1|13147.1|5508
1614705000000|2021-03-02 17:10:00|13155.7|13154.7|13152.3|13151.3|13165.1|13164.1|13149.1|13148.1|3232
1614705300000|2021-03-02 17:15:00|13151.9|13150.9|13169.1|13168.1|13180.6|13179.6|13150.8|13149.8|4044
1614705600000|2021-03-02 17:20:00|13169.8|13168.8|13162.8|13161.8|13172.3|13171.3|13159.6|13158.6|2773
1614705900000|2021-03-02 17:25:00|13163.1|13162.1|13162.3|13161.3|13166.8|13165.8|13147.7|13146.7|3753
1614706200000|2021-03-02 17:30:00|13163.1|13162.1|13166.6|13165.6|13172.3|13171.3|13159.6|13158.6|2294
1614706500000|2021-03-02 17:35:00|13165.6|13164.6|13189.6|13188.6|13191.8|13190.8|13165.6|13164.6|3505
1614706800000|2021-03-02 17:40:00|13190.1|13189.1|13194.1|13193.1|13200.6|13199.6|13189.1|13188.1|2797
1614707100000|2021-03-02 17:45:00|13193.8|13192.8|13186.3|13185.3|13200.1|13199.1|13185.1|13184.1|2706
1614707400000|2021-03-02 17:50:00|13186.6|13185.6|13189.1|13188.1|13190.6|13189.6|13174.8|13173.8|2675
1614707700000|2021-03-02 17:55:00|13189.3|13188.3|13174.1|13173.1|13195.3|13194.3|13163.9|13162.9|3594
1614708000000|2021-03-02 18:00:00|13175.1|13174.1|13189.6|13188.6|13193.3|13192.3|13169.1|13168.1|3059
1614708300000|2021-03-02 18:05:00|13189.8|13188.8|13189.3|13188.3|13197.2|13196.2|13181.6|13180.6|2418
1614708600000|2021-03-02 18:10:00|13189.6|13188.6|13202.8|13201.8|13203.8|13202.8|13189.2|13188.2|2390
1614708900000|2021-03-02 18:15:00|13202.6|13201.6|13192.3|13191.3|13204.1|13203.1|13189.6|13188.6|2157
1614709200000|2021-03-02 18:20:00|13192.1|13191.1|13194.8|13193.8|13196.9|13195.9|13183.3|13182.3|2681
1614709500000|2021-03-02 18:25:00|13194.6|13193.6|13190.8|13189.8|13200.6|13199.6|13174.6|13173.6|3527
1614709800000|2021-03-02 18:30:00|13191.1|13190.1|13200.9|13199.9|13214.2|13213.2|13189.1|13188.1|4525
1614710100000|2021-03-02 18:35:00|13201.3|13200.3|13212.6|13211.6|13215.8|13214.8|13198.8|13197.8|2716
1614710400000|2021-03-02 18:40:00|13212.8|13211.8|13206.7|13205.7|13213.8|13212.8|13201.7|13200.7|3693
1614710700000|2021-03-02 18:45:00|13206.8|13205.8|13215.1|13214.1|13218.4|13217.4|13203.3|13202.3|2659
1614711000000|2021-03-02 18:50:00|13214.8|13213.8|13196.2|13195.2|13218.2|13217.2|13194.8|13193.8|2557
1614711300000|2021-03-02 18:55:00|13196.3|13195.3|13192.3|13191.3|13206.6|13205.6|13187.6|13186.6|2848
1614711600000|2021-03-02 19:00:00|13192.2|13191.2|13193.8|13192.8|13212.1|13211.1|13191.1|13190.1|4466
1614711900000|2021-03-02 19:05:00|13194.1|13193.1|13172.6|13171.6|13197.3|13196.3|13171.6|13170.6|3659
1614712200000|2021-03-02 19:10:00|13172.3|13171.3|13157.7|13156.7|13175.8|13174.8|13154.8|13153.8|5003
1614712500000|2021-03-02 19:15:00|13156.8|13155.8|13154.3|13153.3|13162.3|13161.3|13150.8|13149.8|3584
1614712800000|2021-03-02 19:20:00|13153.8|13152.8|13167.9|13166.9|13172.6|13171.6|13150.6|13149.6|3637
1614713100000|2021-03-02 19:25:00|13167.4|13166.4|13144.1|13143.1|13170.3|13169.3|13140.8|13139.8|3924
1614713400000|2021-03-02 19:30:00|13145.3|13144.3|13150.1|13149.1|13153.1|13152.1|13136.3|13135.3|3851
1614713700000|2021-03-02 19:35:00|13149.8|13148.8|13153.8|13152.8|13159.3|13158.3|13141.3|13140.3|2587
1614714000000|2021-03-02 19:40:00|13153.6|13152.6|13146.3|13145.3|13164.3|13163.3|13141.8|13140.8|2796
1614714300000|2021-03-02 19:45:00|13146.4|13145.4|13161.8|13160.8|13166.3|13165.3|13141.8|13140.8|3011
1614714600000|2021-03-02 19:50:00|13162.3|13161.3|13174.1|13173.1|13180.1|13179.1|13158.1|13157.1|3487
1614714900000|2021-03-02 19:55:00|13174.6|13173.6|13172.8|13171.8|13188.3|13187.3|13167.9|13166.9|3031
1614715200000|2021-03-02 20:00:00|13172.7|13171.7|13175.8|13174.8|13184.4|13183.4|13170.6|13169.6|2676
1614715500000|2021-03-02 20:05:00|13176.1|13175.1|13179.8|13178.8|13185.6|13184.6|13174.9|13173.9|1894
1614715800000|2021-03-02 20:10:00|13179.3|13178.3|13164.1|13163.1|13192.3|13191.3|13163.3|13162.3|4616
1614716100000|2021-03-02 20:15:00|13164.8|13163.8|13125.1|13124.1|13172.2|13171.2|13123.8|13122.8|5148
1614716400000|2021-03-02 20:20:00|13124.2|13123.2|13122.2|13121.2|13133|13132|13116.2|13115.2|4485
1614716700000|2021-03-02 20:25:00|13122|13121|13118|13117|13134|13133|13117.7|13116.7|3591
1614717000000|2021-03-02 20:30:00|13117.7|13116.7|13121.2|13120.2|13139|13138|13109.9|13108.9|5430
1614717300000|2021-03-02 20:35:00|13120.2|13119.2|13108|13107|13128.7|13127.7|13106.7|13105.7|4203
1614717600000|2021-03-02 20:40:00|13108.2|13107.2|13107.5|13106.5|13110.5|13109.5|13094.5|13093.5|5655
1614717900000|2021-03-02 20:45:00|13107.6|13106.6|13110|13109|13124.2|13123.2|13092|13091|4927
1614718200000|2021-03-02 20:50:00|13108.2|13107.2|13078|13077|13108.2|13107.2|13070.5|13069.5|7928
1614718500000|2021-03-02 20:55:00|13077|13076|13063.2|13062.2|13081.7|13080.7|13054|13053|11445
1614718800000|2021-03-02 21:00:00|13063|13062|13061|13059|13071.1|13069.1|13053.7|13051.7|5010
1614719100000|2021-03-02 21:05:00|13060.7|13058.7|13070.3|13068.3|13071.5|13069.5|13057.7|13055.7|2112
1614719400000|2021-03-02 21:10:00|13071.1|13069.1|13084|13079|13088|13086|13071.1|13069.1|2115
1614719700000|2021-03-02 21:15:00|13084.1|13079.1|13080.9|13075.9|13084.1|13079.1|13080.4|13075.4|0
1614720000000|2021-03-02 21:20:00|13081|13076|13083.3|13078.3|13084|13079|13081|13076|0
1614720300000|2021-03-02 21:25:00|13083.2|13078.2|13081.4|13076.4|13083.4|13078.4|13081.4|13076.4|0
1614720600000|2021-03-02 21:30:00|13082.2|13080.2|13073.5|13071.5|13082.7|13080.7|13073.2|13071.2|462
1614720900000|2021-03-02 21:35:00|13074|13072|13073|13071|13078.5|13076.5|13073|13071|279
1614721200000|2021-03-02 21:40:00|13072.5|13070.5|13070|13068|13073.5|13071.5|13062|13060|459
1614721500000|2021-03-02 21:45:00|13069|13067|13063.2|13061.2|13069.2|13067.2|13061.2|13059.2|373
1614721800000|2021-03-02 21:50:00|13064.2|13062.2|13063.7|13061.7|13064.7|13062.7|13062.5|13060.5|134
1614722100000|2021-03-02 21:55:00|13064.2|13062.2|13060.8|13055.8|13065.2|13063.2|13057.7|13055.7|288
1614722400000|2021-03-02 22:00:00|13060.4|13055.4|13062.6|13057.6|13067.1|13062.1|13060.4|13055.4|0
1614722700000|2021-03-02 22:05:00|13062.4|13057.4|13061.2|13056.2|13064.1|13059.1|13061|13056|0
1614723000000|2021-03-02 22:10:00|13061.3|13056.3|13060.1|13055.1|13061.4|13056.4|13060.1|13055.1|0
1614723300000|2021-03-02 22:15:00|13060|13055|13059.6|13054.6|13060.6|13055.6|13059.3|13054.3|0
1614723600000|2021-03-02 22:20:00|13059.5|13054.5|13062.6|13057.6|13063.1|13058.1|13059.4|13054.4|0
1614723900000|2021-03-02 22:25:00|13062.8|13057.8|13063.7|13058.7|13063.7|13058.7|13061.5|13056.5|0
1614724200000|2021-03-02 22:30:00|13063.8|13058.8|13064.2|13059.2|13064.3|13059.3|13063.4|13058.4|0
1614724500000|2021-03-02 22:35:00|13064|13059|13063.8|13058.8|13064.2|13059.2|13063.5|13058.5|0
1614724800000|2021-03-02 22:40:00|13064|13059|13064.1|13059.1|13064.1|13059.1|13063.9|13058.9|0
1614725100000|2021-03-02 22:45:00|13064.2|13059.2|13064.4|13059.4|13064.5|13059.5|13064|13059|0
1614725400000|2021-03-02 22:50:00|13064.6|13059.6|13065.9|13060.9|13065.9|13060.9|13064.1|13059.1|0
1614725700000|2021-03-02 22:55:00|13065|13060|13066.6|13061.6|13066.6|13061.6|13065|13060|0
1614726000000|2021-03-02 23:00:00|13067|13065|13076.7|13074.7|13086.1|13084.1|13061.7|13059.7|865
1614726300000|2021-03-02 23:05:00|13077|13075|13084.3|13082.3|13088.8|13086.8|13074.7|13072.7|441
1614726600000|2021-03-02 23:10:00|13084.5|13082.5|13089.6|13087.6|13089.8|13087.8|13083.3|13081.3|338
1614726900000|2021-03-02 23:15:00|13089.7|13087.7|13087|13085|13092|13090|13086.8|13084.8|333
1614727200000|2021-03-02 23:20:00|13087.1|13085.1|13096.8|13094.8|13096.8|13094.8|13087.1|13085.1|295
1614727500000|2021-03-02 23:25:00|13097|13095|13095.2|13093.2|13098.6|13096.6|13091.7|13089.7|371
1614727800000|2021-03-02 23:30:00|13095.6|13093.6|13098.8|13096.8|13101|13099|13095.5|13093.5|484
1614728100000|2021-03-02 23:35:00|13099|13097|13103.8|13101.8|13104.5|13102.5|13099|13097|445
1614728400000|2021-03-02 23:40:00|13103.7|13101.7|13107.6|13105.6|13109.6|13107.6|13103.7|13101.7|591
1614728700000|2021-03-02 23:45:00|13107.2|13105.2|13106.3|13104.3|13110.3|13108.3|13104.3|13102.3|449
1614729000000|2021-03-02 23:50:00|13106.2|13104.2|13100.2|13098.2|13107.3|13105.3|13100.1|13098.1|323
1614729300000|2021-03-02 23:55:00|13100.3|13098.3|13100|13098|13106.2|13104.2|13095.5|13093.5|456
1614729600000|2021-03-03 00:00:00|13099.7|13097.7|13097.1|13095.1|13104.2|13102.2|13093|13091|939
1614729900000|2021-03-03 00:05:00|13096.8|13094.8|13104.3|13102.3|13107.5|13105.5|13094.8|13092.8|480
1614730200000|2021-03-03 00:10:00|13104.5|13102.5|13107|13105|13108.6|13106.6|13104.5|13102.5|307
1614730500000|2021-03-03 00:15:00|13107.1|13105.1|13097.5|13095.5|13108|13106|13094.3|13092.3|672
1614730800000|2021-03-03 00:20:00|13097.2|13095.2|13099.5|13097.5|13104.7|13102.7|13094.5|13092.5|547
1614731100000|2021-03-03 00:25:00|13099.6|13097.6|13119.1|13117.1|13119.7|13117.7|13099.6|13097.6|1807
1614731400000|2021-03-03 00:30:00|13119|13117|13121.6|13119.6|13126|13124|13118.6|13116.6|965
1614731700000|2021-03-03 00:35:00|13121.7|13119.7|13121.7|13119.7|13126.7|13124.7|13119.1|13117.1|733
1614732000000|2021-03-03 00:40:00|13121.8|13119.8|13121.8|13119.8|13122.8|13120.8|13116|13114|502
1614732300000|2021-03-03 00:45:00|13121.6|13119.6|13127.8|13125.8|13132.7|13130.7|13119.7|13117.7|893
1614732600000|2021-03-03 00:50:00|13128|13126|13121|13119|13129|13127|13121|13119|580
1614732900000|2021-03-03 00:55:00|13121.1|13119.1|13121.7|13119.7|13125.7|13123.7|13119.6|13117.6|407
1614733200000|2021-03-03 01:00:00|13121.6|13119.6|13112.3|13110.3|13121.6|13119.6|13108.6|13106.6|916
1614733500000|2021-03-03 01:05:00|13112.2|13110.2|13112.7|13110.7|13114.8|13112.8|13108.3|13106.3|378
1614733800000|2021-03-03 01:10:00|13113|13111|13091|13089|13113.7|13111.7|13086.3|13084.3|1804
1614734100000|2021-03-03 01:15:00|13091.1|13089.1|13097.3|13095.3|13099|13097|13089.2|13087.2|497
1614734400000|2021-03-03 01:20:00|13097.6|13095.6|13085.7|13083.7|13097.8|13095.8|13079.3|13077.3|2248
1614734700000|2021-03-03 01:25:00|13085.3|13083.3|13078.1|13076.1|13090|13088|13077.7|13075.7|802
1614735000000|2021-03-03 01:30:00|13078.2|13076.2|13090.7|13088.7|13094.2|13092.2|13072.1|13070.1|962
1614735300000|2021-03-03 01:35:00|13091|13089|13100.1|13098.1|13100.7|13098.7|13089.1|13087.1|603
1614735600000|2021-03-03 01:40:00|13100.2|13098.2|13094.6|13092.6|13101.7|13099.7|13094.3|13092.3|482
1614735900000|2021-03-03 01:45:00|13094.7|13092.7|13111.2|13109.2|13111.2|13109.2|13094.5|13092.5|852
1614736200000|2021-03-03 01:50:00|13111.1|13109.1|13108.5|13106.5|13114.8|13112.8|13106.8|13104.8|522
1614736500000|2021-03-03 01:55:00|13109|13107|13100|13098|13110.5|13108.5|13099.1|13097.1|595
1614736800000|2021-03-03 02:00:00|13099.7|13097.7|13099.8|13097.8|13102|13100|13093.8|13091.8|479
1614737100000|2021-03-03 02:05:00|13099.3|13097.3|13099.8|13097.8|13113|13111|13098.3|13096.3|658
1614737400000|2021-03-03 02:10:00|13099.7|13097.7|13109.3|13107.3|13110.3|13108.3|13099.6|13097.6|275
1614737700000|2021-03-03 02:15:00|13109.7|13107.7|13110.6|13108.6|13111.8|13109.8|13107|13105|306
1614738000000|2021-03-03 02:20:00|13110.5|13108.5|13115.1|13113.1|13118.3|13116.3|13109.6|13107.6|496
1614738300000|2021-03-03 02:25:00|13115.3|13113.3|13107.7|13105.7|13118.3|13116.3|13107.1|13105.1|405
1614738600000|2021-03-03 02:30:00|13108.1|13106.1|13108.2|13106.2|13113.1|13111.1|13107.2|13105.2|247
1614738900000|2021-03-03 02:35:00|13108.8|13106.8|13114.5|13112.5|13115.5|13113.5|13107.7|13105.7|243
1614739200000|2021-03-03 02:40:00|13114.6|13112.6|13118.6|13116.6|13121.2|13119.2|13114.2|13112.2|343
1614739500000|2021-03-03 02:45:00|13119|13117|13122.8|13120.8|13129|13127|13116.7|13114.7|633
1614739800000|2021-03-03 02:50:00|13123.3|13121.3|13116.8|13114.8|13123.3|13121.3|13116.8|13114.8|292
1614740100000|2021-03-03 02:55:00|13117.2|13115.2|13129.8|13127.8|13134.1|13132.1|13117.2|13115.2|793
1614740400000|2021-03-03 03:00:00|13129.7|13127.7|13140|13138|13141.5|13139.5|13129.5|13127.5|958
1614740700000|2021-03-03 03:05:00|13140.3|13138.3|13136.5|13134.5|13142.6|13140.6|13136.5|13134.5|497
1614741000000|2021-03-03 03:10:00|13136.3|13134.3|13142.1|13140.1|13144.5|13142.5|13135.6|13133.6|373
1614741300000|2021-03-03 03:15:00|13142|13140|13137.3|13135.3|13145|13143|13136.3|13134.3|510
1614741600000|2021-03-03 03:20:00|13137.5|13135.5|13138.1|13136.1|13139.8|13137.8|13136.5|13134.5|248
1614741900000|2021-03-03 03:25:00|13138.5|13136.5|13136|13134|13140|13138|13136|13134|230
1614742200000|2021-03-03 03:30:00|13135.6|13133.6|13134.6|13132.6|13137.8|13135.8|13133.7|13131.7|256
1614742500000|2021-03-03 03:35:00|13134.5|13132.5|13129.8|13127.8|13135.8|13133.8|13129.8|13127.8|269
1614742800000|2021-03-03 03:40:00|13130.3|13128.3|13130.1|13128.1|13133.5|13131.5|13129.7|13127.7|313
1614743100000|2021-03-03 03:45:00|13130.5|13128.5|13134.5|13132.5|13135|13133|13129.8|13127.8|271
1614743400000|2021-03-03 03:50:00|13134.7|13132.7|13136.8|13134.8|13141.6|13139.6|13133.8|13131.8|439
1614743700000|2021-03-03 03:55:00|13137|13135|13139.8|13137.8|13140.5|13138.5|13136.8|13134.8|182
1614744000000|2021-03-03 04:00:00|13139.5|13137.5|13144.5|13142.5|13147|13145|13139.5|13137.5|532
1614744300000|2021-03-03 04:05:00|13144.7|13142.7|13143.8|13141.8|13146.6|13144.6|13141|13139|197
1614744600000|2021-03-03 04:10:00|13143.7|13141.7|13142|13140|13143.7|13141.7|13137|13135|402
1614744900000|2021-03-03 04:15:00|13142.1|13140.1|13143.6|13141.6|13145.6|13143.6|13142.1|13140.1|167
1614745200000|2021-03-03 04:20:00|13143.5|13141.5|13140.7|13138.7|13145.1|13143.1|13140.5|13138.5|198
1614745500000|2021-03-03 04:25:00|13140.8|13138.8|13143.1|13141.1|13144.5|13142.5|13140.7|13138.7|183
1614745800000|2021-03-03 04:30:00|13143.2|13141.2|13144|13142|13144.7|13142.7|13142.5|13140.5|92
1614746100000|2021-03-03 04:35:00|13144.1|13142.1|13145|13143|13148.7|13146.7|13143.8|13141.8|384
1614746400000|2021-03-03 04:40:00|13145.5|13143.5|13144|13142|13145.7|13143.7|13140.1|13138.1|328
1614746700000|2021-03-03 04:45:00|13143.6|13141.6|13144.3|13142.3|13145.2|13143.2|13142.1|13140.1|135
1614747000000|2021-03-03 04:50:00|13144.1|13142.1|13145|13143|13146.3|13144.3|13142.6|13140.6|185
1614747300000|2021-03-03 04:55:00|13145.1|13143.1|13143.3|13141.3|13145.8|13143.8|13142.6|13140.6|160
1614747600000|2021-03-03 05:00:00|13143.2|13141.2|13148.1|13146.1|13152.3|13150.3|13143|13141|643
1614747900000|2021-03-03 05:05:00|13148|13146|13151.8|13149.8|13152.5|13150.5|13148|13146|258
1614748200000|2021-03-03 05:10:00|13151.7|13149.7|13153.8|13151.8|13155.7|13153.7|13150.5|13148.5|387
1614748500000|2021-03-03 05:15:00|13154|13152|13151.1|13149.1|13154|13152|13150|13148|204
1614748800000|2021-03-03 05:20:00|13151.2|13149.2|13146.6|13144.6|13151.5|13149.5|13146.6|13144.6|210
1614749100000|2021-03-03 05:25:00|13146.5|13144.5|13131.6|13129.6|13146.5|13144.5|13130.6|13128.6|905
1614749400000|2021-03-03 05:30:00|13131.5|13129.5|13133.5|13131.5|13138.2|13136.2|13131.5|13129.5|380
1614749700000|2021-03-03 05:35:00|13133.6|13131.6|13135.8|13133.8|13140.8|13138.8|13133.5|13131.5|310
1614750000000|2021-03-03 05:40:00|13136|13134|13142.1|13140.1|13143.5|13141.5|13135.7|13133.7|222
1614750300000|2021-03-03 05:45:00|13142|13140|13141.3|13139.3|13146|13144|13139.3|13137.3|361
1614750600000|2021-03-03 05:50:00|13141|13139|13145.3|13143.3|13146.1|13144.1|13140.8|13138.8|108
1614750900000|2021-03-03 05:55:00|13145.5|13143.5|13152|13150|13153.2|13151.2|13145.3|13143.3|429
1614751200000|2021-03-03 06:00:00|13151.8|13149.8|13143.1|13141.1|13151.8|13149.8|13141|13139|345
1614751500000|2021-03-03 06:05:00|13143.2|13141.2|13137.1|13135.1|13145.8|13143.8|13135.3|13133.3|442
1614751800000|2021-03-03 06:10:00|13137|13135|13141.7|13139.7|13142.7|13140.7|13133.5|13131.5|315
1614752100000|2021-03-03 06:15:00|13141.8|13139.8|13156.6|13154.6|13160.8|13158.8|13141.7|13139.7|822
1614752400000|2021-03-03 06:20:00|13156.7|13154.7|13154.7|13152.7|13161.6|13159.6|13153.1|13151.1|434
1614752700000|2021-03-03 06:25:00|13154.1|13152.1|13147.3|13145.3|13155.3|13153.3|13146.6|13144.6|188
1614753000000|2021-03-03 06:30:00|13147.5|13145.5|13157.8|13155.8|13162.8|13160.8|13147.5|13145.5|462
1614753300000|2021-03-03 06:35:00|13158|13156|13159.3|13157.3|13162.7|13160.7|13154.2|13152.2|315
1614753600000|2021-03-03 06:40:00|13159.1|13157.1|13158.3|13156.3|13160.3|13158.3|13154|13152|315
1614753900000|2021-03-03 06:45:00|13158.5|13156.5|13159.5|13157.5|13161.8|13159.8|13155.1|13153.1|244
1614754200000|2021-03-03 06:50:00|13159.2|13157.2|13164|13162|13166.7|13164.7|13158.5|13156.5|456
1614754500000|2021-03-03 06:55:00|13163.8|13161.8|13151.8|13149.8|13164.1|13162.1|13150.7|13148.7|433
1614754800000|2021-03-03 07:00:00|13151.6|13149.6|13152.2|13150.2|13156.6|13154.6|13140.7|13138.7|796
1614755100000|2021-03-03 07:05:00|13152.1|13150.1|13163.8|13161.8|13168.7|13166.7|13151.5|13149.5|701
1614755400000|2021-03-03 07:10:00|13164.6|13162.6|13163.6|13161.6|13167.5|13165.5|13159.7|13157.7|492
1614755700000|2021-03-03 07:15:00|13163.3|13161.3|13175|13173|13177.3|13175.3|13163.1|13161.1|755
1614756000000|2021-03-03 07:20:00|13174.8|13172.8|13176.6|13174.6|13179.7|13177.7|13173.1|13171.1|594
1614756300000|2021-03-03 07:25:00|13176|13174|13183.3|13181.3|13184.8|13182.8|13172.1|13170.1|813
1614756600000|2021-03-03 07:30:00|13183.2|13181.2|13176.6|13174.6|13184.8|13182.8|13176.6|13174.6|443
1614756900000|2021-03-03 07:35:00|13176.3|13174.3|13178.5|13176.5|13182.5|13180.5|13176|13174|280
1614757200000|2021-03-03 07:40:00|13178.3|13176.3|13177.8|13175.8|13181|13179|13174.2|13172.2|352
1614757500000|2021-03-03 07:45:00|13178.1|13176.1|13172.7|13170.7|13178.6|13176.6|13172.6|13170.6|222
1614757800000|2021-03-03 07:50:00|13172.6|13170.6|13177.8|13175.8|13179.5|13177.5|13172.6|13170.6|288
1614758100000|2021-03-03 07:55:00|13177.6|13175.6|13175.6|13173.6|13180.8|13178.8|13173.8|13171.8|318
1614758400000|2021-03-03 08:00:00|13175.3|13173.3|13179|13177|13181.2|13179.2|13172.6|13170.6|654
1614758700000|2021-03-03 08:05:00|13178.6|13176.6|13188|13186|13189|13187|13173.8|13171.8|1039
1614759000000|2021-03-03 08:10:00|13187.8|13185.8|13180.6|13178.6|13195.6|13193.6|13179.6|13177.6|1678
1614759300000|2021-03-03 08:15:00|13180.2|13178.2|13188.1|13186.1|13191.2|13189.2|13179.7|13177.7|777
1614759600000|2021-03-03 08:20:00|13187.6|13185.6|13187.5|13185.5|13189.5|13187.5|13182.6|13180.6|452
1614759900000|2021-03-03 08:25:00|13187.3|13185.3|13184|13182|13189.5|13187.5|13182.6|13180.6|492
1614760200000|2021-03-03 08:30:00|13184.1|13182.1|13180.8|13178.8|13189.5|13187.5|13180.5|13178.5|446
1614760500000|2021-03-03 08:35:00|13181|13179|13180.6|13178.6|13183.8|13181.8|13178.5|13176.5|312
1614760800000|2021-03-03 08:40:00|13180.5|13178.5|13170.2|13168.2|13180.5|13178.5|13166.3|13164.3|885
1614761100000|2021-03-03 08:45:00|13170.3|13168.3|13169.2|13167.2|13177.2|13175.2|13167.5|13165.5|970
1614761400000|2021-03-03 08:50:00|13168.8|13166.8|13170.1|13168.1|13174|13172|13167.2|13165.2|439
1614761700000|2021-03-03 08:55:00|13169.2|13167.2|13162.6|13160.6|13173.1|13171.1|13162.5|13160.5|747
1614762000000|2021-03-03 09:00:00|13162.5|13160.5|13171.5|13169.5|13172.2|13170.2|13156.6|13154.6|1258
1614762300000|2021-03-03 09:05:00|13171.6|13169.6|13172.2|13170.2|13178.2|13176.2|13168.5|13166.5|920
1614762600000|2021-03-03 09:10:00|13172.1|13170.1|13186.1|13184.1|13187.8|13185.8|13172.1|13170.1|889
1614762900000|2021-03-03 09:15:00|13186.7|13184.7|13177.5|13175.5|13186.7|13184.7|13177.1|13175.1|689
1614763200000|2021-03-03 09:20:00|13176.7|13174.7|13175.8|13173.8|13177|13175|13162.6|13160.6|999
1614763500000|2021-03-03 09:25:00|13175.5|13173.5|13167.7|13165.7|13181.8|13179.8|13165.8|13163.8|779
1614763800000|2021-03-03 09:30:00|13167.8|13165.8|13168.7|13166.7|13175.6|13173.6|13167.1|13165.1|707
1614764100000|2021-03-03 09:35:00|13169|13167|13154.2|13152.2|13171.7|13169.7|13145.5|13143.5|2120
1614764400000|2021-03-03 09:40:00|13154|13152|13158.8|13156.8|13164.7|13162.7|13152.5|13150.5|655
1614764700000|2021-03-03 09:45:00|13159.3|13157.3|13155.3|13153.3|13162.6|13160.6|13151.5|13149.5|544
1614765000000|2021-03-03 09:50:00|13155.5|13153.5|13147.8|13145.8|13156.8|13154.8|13146.1|13144.1|643
1614765300000|2021-03-03 09:55:00|13148|13146|13156|13154|13160.2|13158.2|13147.2|13145.2|627
1614765600000|2021-03-03 10:00:00|13155.8|13153.8|13157.5|13155.5|13158|13156|13152.2|13150.2|372
1614765900000|2021-03-03 10:05:00|13157.6|13155.6|13149.3|13147.3|13160.8|13158.8|13148.7|13146.7|507
1614766200000|2021-03-03 10:10:00|13149.6|13147.6|13146.6|13144.6|13154.2|13152.2|13145.8|13143.8|263
1614766500000|2021-03-03 10:15:00|13146.5|13144.5|13156.5|13154.5|13158.5|13156.5|13146.5|13144.5|385
1614766800000|2021-03-03 10:20:00|13157.2|13155.2|13156.1|13154.1|13162.1|13160.1|13154.3|13152.3|303
1614767100000|2021-03-03 10:25:00|13156.3|13154.3|13153.6|13151.6|13161|13159|13152.1|13150.1|349
1614767400000|2021-03-03 10:30:00|13153.8|13151.8|13150.6|13148.6|13155|13153|13148.3|13146.3|375
1614767700000|2021-03-03 10:35:00|13150.5|13148.5|13135.8|13133.8|13152.5|13150.5|13133.6|13131.6|1319
1614768000000|2021-03-03 10:40:00|13135.6|13133.6|13133|13131|13136.7|13134.7|13129.7|13127.7|639
1614768300000|2021-03-03 10:45:00|13133.1|13131.1|13140.1|13138.1|13142.1|13140.1|13132.7|13130.7|548
1614768600000|2021-03-03 10:50:00|13140|13138|13143.8|13141.8|13146.7|13144.7|13137.8|13135.8|514
1614768900000|2021-03-03 10:55:00|13143.7|13141.7|13157|13155|13157.7|13155.7|13143.6|13141.6|808
1614769200000|2021-03-03 11:00:00|13157.2|13155.2|13146|13144|13157.5|13155.5|13143.6|13141.6|815
1614769500000|2021-03-03 11:05:00|13146.2|13144.2|13147.1|13145.1|13151.2|13149.2|13145.1|13143.1|342
1614769800000|2021-03-03 11:10:00|13146.8|13144.8|13142|13140|13150.3|13148.3|13136.7|13134.7|595
1614770100000|2021-03-03 11:15:00|13141.6|13139.6|13148.1|13146.1|13153.3|13151.3|13140.5|13138.5|680
1614770400000|2021-03-03 11:20:00|13148|13146|13147.5|13145.5|13152.3|13150.3|13146.5|13144.5|276
1614770700000|2021-03-03 11:25:00|13147.1|13145.1|13147.6|13145.6|13152|13150|13145.5|13143.5|320
1614771000000|2021-03-03 11:30:00|13147.7|13145.7|13145.2|13143.2|13148.6|13146.6|13137.3|13135.3|505
1614771300000|2021-03-03 11:35:00|13145.1|13143.1|13141.3|13139.3|13147.2|13145.2|13139.8|13137.8|264
1614771600000|2021-03-03 11:40:00|13141.2|13139.2|13153.7|13151.7|13155|13153|13140.7|13138.7|684
1614771900000|2021-03-03 11:45:00|13154.5|13152.5|13156.6|13154.6|13162.1|13160.1|13153|13151|948
1614772200000|2021-03-03 11:50:00|13156.7|13154.7|13155|13153|13162.1|13160.1|13152.8|13150.8|611
1614772500000|2021-03-03 11:55:00|13154.1|13152.1|13154.2|13152.2|13159.3|13157.3|13153.6|13151.6|413
1614772800000|2021-03-03 12:00:00|13154.1|13152.1|13152.5|13150.5|13159.5|13157.5|13152|13150|774
1614773100000|2021-03-03 12:05:00|13152.6|13150.6|13139.7|13137.7|13157.3|13155.3|13139.7|13137.7|880
1614773400000|2021-03-03 12:10:00|13139.8|13137.8|13133|13131|13141.5|13139.5|13131.7|13129.7|1631
1614773700000|2021-03-03 12:15:00|13132.6|13130.6|13132.7|13130.7|13137.2|13135.2|13127.1|13125.1|1053
1614774000000|2021-03-03 12:20:00|13131.8|13129.8|13132.8|13130.8|13139.5|13137.5|13129.5|13127.5|866
1614774300000|2021-03-03 12:25:00|13133.3|13131.3|13121.7|13119.7|13137.6|13135.6|13121.7|13119.7|976
1614774600000|2021-03-03 12:30:00|13121.8|13119.8|13114.8|13112.8|13126.6|13124.6|13110.5|13108.5|2209
1614774900000|2021-03-03 12:35:00|13114.6|13112.6|13114.2|13112.2|13118.7|13116.7|13108.7|13106.7|1065
1614775200000|2021-03-03 12:40:00|13114|13112|13125.1|13123.1|13125.7|13123.7|13113.8|13111.8|909
1614775500000|2021-03-03 12:45:00|13125|13123|13123.6|13121.6|13128.1|13126.1|13122.7|13120.7|581
1614775800000|2021-03-03 12:50:00|13123.8|13121.8|13119|13117|13125|13123|13117.2|13115.2|814
1614776100000|2021-03-03 12:55:00|13119.1|13117.1|13122|13120|13123|13121|13117.7|13115.7|512
1614776400000|2021-03-03 13:00:00|13122.2|13120.2|13122.6|13120.6|13129.5|13127.5|13115.8|13113.8|1646
1614776700000|2021-03-03 13:05:00|13122.5|13120.5|13088.7|13086.7|13123.1|13121.1|13088.2|13086.2|2936
1614777000000|2021-03-03 13:10:00|13089.6|13087.6|13089.3|13087.3|13095.6|13093.6|13084.7|13082.7|2013
1614777300000|2021-03-03 13:15:00|13089.1|13087.1|13085.8|13083.8|13101.2|13099.2|13085.8|13083.8|1723
1614777600000|2021-03-03 13:20:00|13085.7|13083.7|13089.1|13087.1|13092.5|13090.5|13080.2|13078.2|1606
1614777900000|2021-03-03 13:25:00|13089.2|13087.2|13093.5|13091.5|13095.7|13093.7|13082.6|13080.6|1039
1614778200000|2021-03-03 13:30:00|13093.6|13091.6|13028.1|13026.1|13093.8|13091.8|13019.1|13017.1|7217
1614778500000|2021-03-03 13:35:00|13027.3|13025.3|13040.3|13038.3|13045|13043|13026.5|13024.5|3245
1614778800000|2021-03-03 13:40:00|13040.2|13038.2|13004.7|13002.7|13040.5|13038.5|12995.6|12993.6|5635
1614779100000|2021-03-03 13:45:00|13005.2|13003.2|12995.1|12993.1|13005.2|13003.2|12976.7|12974.7|5252
1614779400000|2021-03-03 13:50:00|12994|12992|13009.2|13007.2|13009.5|13007.5|12985.1|12983.1|2932
1614779700000|2021-03-03 13:55:00|13009.1|13007.1|13004.6|13002.6|13013.1|13011.1|12997.1|12995.1|2443
1614780000000|2021-03-03 14:00:00|13004.3|13002.3|13015.7|13013.7|13020.2|13018.2|12988.8|12986.8|3070
1614780300000|2021-03-03 14:05:00|13015.6|13013.6|13012.3|13010.3|13022.5|13020.5|13002.6|13000.6|2139
1614780600000|2021-03-03 14:10:00|13012.5|13010.5|12998.5|12996.5|13015.8|13013.8|12997.5|12995.5|1822
1614780900000|2021-03-03 14:15:00|12997.7|12995.7|12992.1|12990.1|13002.6|13000.6|12970.2|12968.2|4874
1614781200000|2021-03-03 14:20:00|12992.2|12990.2|13000.1|12998.1|13002.6|13000.6|12978.6|12976.6|2400
1614781500000|2021-03-03 14:25:00|13000.2|12998.2|13019.1|13017.1|13021.8|13019.8|12998.2|12996.2|3343
1614781800000|2021-03-03 14:30:00|13018.6|13017.6|13033.6|13032.6|13056.7|13055.7|13009.6|13008.6|14741
1614782100000|2021-03-03 14:35:00|13035|13034|12990|12989|13035.7|13034.7|12970.5|12969.5|14779
1614782400000|2021-03-03 14:40:00|12989.3|12988.3|12955.5|12954.5|12992.7|12991.7|12934.3|12933.3|13190
1614782700000|2021-03-03 14:45:00|12954.6|12953.6|12967.6|12966.6|12977.7|12976.7|12929.2|12928.2|12065
1614783000000|2021-03-03 14:50:00|12968.5|12967.5|12967.1|12966.1|12992.3|12991.3|12957.6|12956.6|9788
1614783300000|2021-03-03 14:55:00|12967.2|12966.2|12909.3|12908.3|12976.1|12975.1|12897.6|12896.6|13513
1614783600000|2021-03-03 15:00:00|12909.7|12908.7|12914|12913|12926.8|12925.8|12894.3|12893.3|9763
1614783900000|2021-03-03 15:05:00|12913.6|12912.6|12920.5|12919.5|12927.2|12926.2|12887|12886|9817
1614784200000|2021-03-03 15:10:00|12920.6|12919.6|12846.8|12845.8|12924.2|12923.2|12846|12845|13466
1614784500000|2021-03-03 15:15:00|12846.6|12845.6|12847.3|12846.3|12855.8|12854.8|12829.2|12828.2|12616
1614784800000|2021-03-03 15:20:00|12848|12847|12867.7|12866.7|12868.5|12867.5|12830.5|12829.5|11373
1614785100000|2021-03-03 15:25:00|12867|12866|12851|12850|12892|12891|12844.2|12843.2|10767
1614785400000|2021-03-03 15:30:00|12851.6|12850.6|12873.7|12872.7|12887.2|12886.2|12826.7|12825.7|12067
1614785700000|2021-03-03 15:35:00|12874.2|12873.2|12885.2|12884.2|12886.7|12885.7|12857.2|12856.2|8264
1614786000000|2021-03-03 15:40:00|12884|12883|12848.2|12847.2|12885.5|12884.5|12844.7|12843.7|8024
1614786300000|2021-03-03 15:45:00|12847.5|12846.5|12895.2|12894.2|12912.2|12911.2|12836.5|12835.5|10823
1614786600000|2021-03-03 15:50:00|12896|12895|12884.2|12883.2|12906.5|12905.5|12873.7|12872.7|7688
1614786900000|2021-03-03 15:55:00|12883|12882|12916|12915|12924|12923|12859.5|12858.5|10017
1614787200000|2021-03-03 16:00:00|12915.7|12914.7|12927|12926|12939.7|12938.7|12913|12912|7824
1614787500000|2021-03-03 16:05:00|12927.2|12926.2|12931.6|12930.6|12949.2|12948.2|12925.7|12924.7|7204
1614787800000|2021-03-03 16:10:00|12932|12931|12932|12931|12947.2|12946.2|12923.7|12922.7|6238
1614788100000|2021-03-03 16:15:00|12931.5|12930.5|12950.2|12949.2|12951.5|12950.5|12902.3|12901.3|8804
1614788400000|2021-03-03 16:20:00|12949.1|12948.1|12958.2|12957.2|12962.7|12961.7|12941.5|12940.5|5710
1614788700000|2021-03-03 16:25:00|12956.5|12955.5|12970.2|12969.2|12970.7|12969.7|12953|12952|3984
1614789000000|2021-03-03 16:30:00|12968.5|12967.5|12954.5|12953.5|12978.1|12977.1|12954.5|12953.5|5296
1614789300000|2021-03-03 16:35:00|12955.7|12954.7|12941|12940|12964.7|12963.7|12937.1|12936.1|5068
1614789600000|2021-03-03 16:40:00|12941.5|12940.5|12923.7|12922.7|12946.2|12945.2|12916.7|12915.7|5054
1614789900000|2021-03-03 16:45:00|12924|12923|12918.2|12917.2|12932.5|12931.5|12911|12910|4239
1614790200000|2021-03-03 16:50:00|12918.7|12917.7|12933.5|12932.5|12950|12949|12913|12912|4817
1614790500000|2021-03-03 16:55:00|12934|12933|12900.5|12899.5|12939.2|12938.2|12899.2|12898.2|5236
1614790800000|2021-03-03 17:00:00|12902.1|12901.1|12899|12898|12906.5|12905.5|12890.7|12889.7|4826
1614791100000|2021-03-03 17:05:00|12898.7|12897.7|12898|12897|12902.5|12901.5|12885.7|12884.7|3829
1614791400000|2021-03-03 17:10:00|12896.1|12895.1|12911|12910|12914.5|12913.5|12880.7|12879.7|4570
1614791700000|2021-03-03 17:15:00|12910.7|12909.7|12884.7|12883.7|12911.5|12910.5|12877.1|12876.1|3955
1614792000000|2021-03-03 17:20:00|12884.8|12883.8|12877|12876|12884.8|12883.8|12870.2|12869.2|2924
1614792300000|2021-03-03 17:25:00|12877.6|12876.6|12869.5|12868.5|12879|12878|12860.3|12859.3|3409
1614792600000|2021-03-03 17:30:00|12869|12868|12851|12850|12876.7|12875.7|12849.2|12848.2|3351
1614792900000|2021-03-03 17:35:00|12850.7|12849.7|12842.7|12841.7|12859.7|12858.7|12842.7|12841.7|4271
1614793200000|2021-03-03 17:40:00|12841.8|12840.8|12845.3|12844.3|12866.1|12865.1|12833.8|12832.8|6228
1614793500000|2021-03-03 17:45:00|12844.3|12843.3|12863.8|12862.8|12873.3|12872.3|12837.6|12836.6|4641
1614793800000|2021-03-03 17:50:00|12864.1|12863.1|12841.8|12840.8|12875|12874|12841.8|12840.8|4157
1614794100000|2021-03-03 17:55:00|12841.3|12840.3|12823.1|12822.1|12849|12848|12822.2|12821.2|5822
1614794400000|2021-03-03 18:00:00|12822.8|12821.8|12818.8|12817.8|12832.6|12831.6|12813.1|12812.1|6339
1614794700000|2021-03-03 18:05:00|12819.3|12818.3|12817.5|12816.5|12831.1|12830.1|12811.3|12810.3|4254
1614795000000|2021-03-03 18:10:00|12817.6|12816.6|12820.5|12819.5|12835.6|12834.6|12807.1|12806.1|6062
1614795300000|2021-03-03 18:15:00|12820.3|12819.3|12865.1|12864.1|12866.8|12865.8|12813.8|12812.8|7167
1614795600000|2021-03-03 18:20:00|12865|12864|12865.8|12864.8|12875.3|12874.3|12861.5|12860.5|4363
1614795900000|2021-03-03 18:25:00|12866.1|12865.1|12854.7|12853.7|12872.2|12871.2|12851.8|12850.8|3829
1614796200000|2021-03-03 18:30:00|12854.8|12853.8|12827.1|12826.1|12854.8|12853.8|12821.3|12820.3|5898
1614796500000|2021-03-03 18:35:00|12827.7|12826.7|12829.6|12828.6|12845.3|12844.3|12824.6|12823.6|3543
1614796800000|2021-03-03 18:40:00|12829.3|12828.3|12801.6|12800.6|12830.1|12829.1|12799|12798|6061
1614797100000|2021-03-03 18:45:00|12801.1|12800.1|12782.1|12781.1|12807.1|12806.1|12776.8|12775.8|7297
1614797400000|2021-03-03 18:50:00|12781.7|12780.7|12780.3|12779.3|12795.3|12794.3|12777.1|12776.1|4827
1614797700000|2021-03-03 18:55:00|12780.6|12779.6|12778.3|12777.3|12782.6|12781.6|12762.1|12761.1|6913
1614798000000|2021-03-03 19:00:00|12778.2|12777.2|12745.8|12744.8|12781.5|12780.5|12745.8|12744.8|7656
1614798300000|2021-03-03 19:05:00|12746.3|12745.3|12746.1|12745.1|12756.7|12755.7|12738.6|12737.6|8238
1614798600000|2021-03-03 19:10:00|12745.8|12744.8|12768.8|12767.8|12771.1|12770.1|12733.8|12732.8|6448
1614798900000|2021-03-03 19:15:00|12768.6|12767.6|12733.6|12732.6|12768.6|12767.6|12723.6|12722.6|6729
1614799200000|2021-03-03 19:20:00|12735.1|12734.1|12725|12724|12744.8|12743.8|12718.5|12717.5|5965
1614799500000|2021-03-03 19:25:00|12725.2|12724.2|12715.3|12714.3|12736.8|12735.8|12705.6|12704.6|8652
1614799800000|2021-03-03 19:30:00|12714.8|12713.8|12690.6|12689.6|12728.1|12727.1|12683.6|12682.6|10183
1614800100000|2021-03-03 19:35:00|12690.7|12689.7|12743.6|12742.6|12749.6|12748.6|12687.3|12686.3|8864
1614800400000|2021-03-03 19:40:00|12743.3|12742.3|12742.8|12741.8|12753.2|12752.2|12737.2|12736.2|5800
1614800700000|2021-03-03 19:45:00|12743.1|12742.1|12711.1|12710.1|12747.1|12746.1|12697.1|12696.1|8179
1614801000000|2021-03-03 19:50:00|12711.8|12710.8|12763.8|12762.8|12769.8|12768.8|12711.8|12710.8|8367
1614801300000|2021-03-03 19:55:00|12763|12762|12769.7|12768.7|12779.6|12778.6|12753.2|12752.2|7493
1614801600000|2021-03-03 20:00:00|12769.1|12768.1|12767.2|12766.2|12777.5|12776.5|12745.6|12744.6|8245
1614801900000|2021-03-03 20:05:00|12767.8|12766.8|12754.8|12753.8|12771.5|12770.5|12746.8|12745.8|5111
1614802200000|2021-03-03 20:10:00|12753.8|12752.8|12747.7|12746.7|12781.7|12780.7|12747.7|12746.7|4927
1614802500000|2021-03-03 20:15:00|12745.3|12744.3|12741.1|12740.1|12751.3|12750.3|12722.1|12721.1|6380
1614802800000|2021-03-03 20:20:00|12740.6|12739.6|12717.1|12716.1|12741.4|12740.4|12713.1|12712.1|5424
1614803100000|2021-03-03 20:25:00|12720.6|12719.6|12724.9|12723.9|12732.1|12731.1|12699.4|12698.4|7100
1614803400000|2021-03-03 20:30:00|12724.6|12723.6|12722.1|12721.1|12735.3|12734.3|12709.4|12708.4|6582
1614803700000|2021-03-03 20:35:00|12720.6|12719.6|12722.3|12721.3|12735.8|12734.8|12710.9|12709.9|4717
1614804000000|2021-03-03 20:40:00|12722|12721|12736|12735|12746.6|12745.6|12714.1|12713.1|6289
1614804300000|2021-03-03 20:45:00|12735.6|12734.6|12748.1|12747.1|12764|12763|12734.6|12733.6|5884
1614804600000|2021-03-03 20:50:00|12749|12748|12695.8|12694.8|12749|12748|12691.9|12690.9|12604
1614804900000|2021-03-03 20:55:00|12695.3|12694.3|12687.8|12686.8|12716.6|12715.6|12685|12684|17459
1614805200000|2021-03-03 21:00:00|12686.8|12684.8|12686|12684|12703.9|12701.9|12681.1|12679.1|7830
1614805500000|2021-03-03 21:05:00|12685.3|12683.3|12682|12680|12690.4|12688.4|12678.3|12676.3|2778
1614805800000|2021-03-03 21:10:00|12682.9|12680.9|12681.4|12676.4|12685.3|12683.3|12674.9|12672.9|2447
1614806100000|2021-03-03 21:15:00|12681.5|12676.5|12686.7|12681.7|12687.1|12682.1|12680.5|12675.5|1
1614806400000|2021-03-03 21:20:00|12686.8|12681.8|12693.1|12688.1|12694.2|12689.2|12686.6|12681.6|0
1614806700000|2021-03-03 21:25:00|12693|12688|12689.4|12684.4|12693.3|12688.3|12689.1|12684.1|0
1614807000000|2021-03-03 21:30:00|12680.4|12678.4|12683.9|12681.9|12686.6|12684.6|12678.6|12676.6|811
1614807300000|2021-03-03 21:35:00|12683.6|12681.6|12679.9|12677.9|12686.9|12684.9|12675.6|12673.6|494
1614807600000|2021-03-03 21:40:00|12680.6|12678.6|12674.9|12672.9|12681.4|12679.4|12669.6|12667.6|780
1614807900000|2021-03-03 21:45:00|12673.9|12671.9|12678.6|12676.6|12679.6|12677.6|12670.9|12668.9|544
1614808200000|2021-03-03 21:50:00|12678.1|12676.1|12680.1|12678.1|12680.6|12678.6|12674.4|12672.4|389
1614808500000|2021-03-03 21:55:00|12681.4|12679.4|12686.3|12681.3|12687.4|12685.4|12678.6|12676.6|479
1614808800000|2021-03-03 22:00:00|12687.4|12682.4|12691.2|12686.2|12691.2|12686.2|12686.6|12681.6|0
1614809100000|2021-03-03 22:05:00|12690.7|12685.7|12691.4|12686.4|12692.5|12687.5|12689.3|12684.3|0
1614809400000|2021-03-03 22:10:00|12691.5|12686.5|12693.8|12688.8|12694|12689|12691.5|12686.5|0
1614809700000|2021-03-03 22:15:00|12693.9|12688.9|12689.1|12684.1|12694.2|12689.2|12688.8|12683.8|0
1614810000000|2021-03-03 22:20:00|12688.7|12683.7|12692.4|12687.4|12692.4|12687.4|12687.8|12682.8|0
1614810300000|2021-03-03 22:25:00|12692.3|12687.3|12692.6|12687.6|12692.7|12687.7|12691.9|12686.9|0
1614810600000|2021-03-03 22:30:00|12693.3|12688.3|12695|12690|12695|12690|12693.3|12688.3|0
1614810900000|2021-03-03 22:35:00|12695.2|12690.2|12696.2|12691.2|12697.3|12692.3|12694.9|12689.9|0
1614811200000|2021-03-03 22:40:00|12695.7|12690.7|12694.7|12689.7|12696.5|12691.5|12694.4|12689.4|0
1614811500000|2021-03-03 22:45:00|12694.6|12689.6|12695.6|12690.6|12696.9|12691.9|12693.6|12688.6|0
1614811800000|2021-03-03 22:50:00|12695.2|12690.2|12694.8|12689.8|12695.9|12690.9|12694.2|12689.2|0
1614812100000|2021-03-03 22:55:00|12695.1|12690.1|12696.9|12691.9|12697.9|12692.9|12695.1|12690.1|0
1614812400000|2021-03-03 23:00:00|12686.4|12684.4|12691.9|12689.9|12693.3|12691.3|12677.9|12675.9|909
1614812700000|2021-03-03 23:05:00|12691.8|12689.8|12701.3|12699.3|12704.5|12702.5|12691.8|12689.8|625
1614813000000|2021-03-03 23:10:00|12703.1|12701.1|12684.9|12682.9|12703.8|12701.8|12681.4|12679.4|669
1614813300000|2021-03-03 23:15:00|12684.6|12682.6|12666|12664|12685.3|12683.3|12664.3|12662.3|1404
1614813600000|2021-03-03 23:20:00|12665.8|12663.8|12623.9|12621.9|12666.1|12664.1|12619|12617|3114
1614813900000|2021-03-03 23:25:00|12623.8|12621.8|12634.4|12632.4|12641|12639|12623.3|12621.3|1219
1614814200000|2021-03-03 23:30:00|12634.9|12632.9|12628|12626|12642.9|12640.9|12625.4|12623.4|1054
1614814500000|2021-03-03 23:35:00|12628.1|12626.1|12627.8|12625.8|12636.5|12634.5|12626.9|12624.9|617
1614814800000|2021-03-03 23:40:00|12626.9|12624.9|12640.1|12638.1|12641|12639|12622.3|12620.3|769
1614815100000|2021-03-03 23:45:00|12640.3|12638.3|12642.4|12640.4|12649.5|12647.5|12636.3|12634.3|880
1614815400000|2021-03-03 23:50:00|12641.8|12639.8|12624.3|12622.3|12641.8|12639.8|12621.8|12619.8|814
1614815700000|2021-03-03 23:55:00|12624.1|12622.1|12600.6|12598.6|12630.8|12628.8|12594.6|12592.6|1814
1614816000000|2021-03-04 00:00:00|12600|12598|12608.1|12606.1|12612.3|12610.3|12590.8|12588.8|2179
1614816300000|2021-03-04 00:05:00|12607.8|12605.8|12625.3|12623.3|12626.3|12624.3|12606.3|12604.3|1439
1614816600000|2021-03-04 00:10:00|12625.1|12623.1|12625.5|12623.5|12635.3|12633.3|12623.3|12621.3|1132
1614816900000|2021-03-04 00:15:00|12625.6|12623.6|12630.3|12628.3|12637.3|12635.3|12624|12622|731
1614817200000|2021-03-04 00:20:00|12630.1|12628.1|12638|12636|12638.8|12636.8|12620|12618|939
1614817500000|2021-03-04 00:25:00|12638.4|12636.4|12625.1|12623.1|12641.8|12639.8|12620|12618|969
1614817800000|2021-03-04 00:30:00|12625|12623|12648.4|12646.4|12649.4|12647.4|12624|12622|961
1614818100000|2021-03-04 00:35:00|12648.5|12646.5|12646.1|12644.1|12653.5|12651.5|12643.4|12641.4|855
1614818400000|2021-03-04 00:40:00|12646|12644|12654|12652|12656|12654|12643.1|12641.1|508
1614818700000|2021-03-04 00:45:00|12654.4|12652.4|12648|12646|12656|12654|12643.8|12641.8|651
1614819000000|2021-03-04 00:50:00|12649.1|12647.1|12648.5|12646.5|12650.8|12648.8|12644.4|12642.4|237
1614819300000|2021-03-04 00:55:00|12648.6|12646.6|12649.8|12647.8|12655.5|12653.5|12647.4|12645.4|458
1614819600000|2021-03-04 01:00:00|12649.9|12647.9|12621.4|12619.4|12655.5|12653.5|12616.1|12614.1|1540
1614819900000|2021-03-04 01:05:00|12620.8|12618.8|12630.9|12628.9|12640|12638|12617.5|12615.5|1372
1614820200000|2021-03-04 01:10:00|12631|12629|12626.5|12624.5|12636.6|12634.6|12619.3|12617.3|594
1614820500000|2021-03-04 01:15:00|12626.6|12624.6|12644.4|12642.4|12647.9|12645.9|12625|12623|789
1614820800000|2021-03-04 01:20:00|12644.3|12642.3|12627|12625|12645.4|12643.4|12625.4|12623.4|649
1614821100000|2021-03-04 01:25:00|12626.1|12624.1|12632.3|12630.3|12638.3|12636.3|12626.1|12624.1|456
1614821400000|2021-03-04 01:30:00|12631.9|12629.9|12644.4|12642.4|12648.8|12646.8|12631.9|12629.9|585
1614821700000|2021-03-04 01:35:00|12644.3|12642.3|12630.8|12628.8|12645|12643|12618.9|12616.9|1022
1614822000000|2021-03-04 01:40:00|12630.9|12628.9|12638.3|12636.3|12645.4|12643.4|12626.1|12624.1|471
1614822300000|2021-03-04 01:45:00|12638.1|12636.1|12640|12638|12643.1|12641.1|12630.5|12628.5|350
1614822600000|2021-03-04 01:50:00|12639.8|12637.8|12651.3|12649.3|12652.3|12650.3|12628.6|12626.6|792
1614822900000|2021-03-04 01:55:00|12651.5|12649.5|12653.6|12651.6|12653.6|12651.6|12640|12638|617
1614823200000|2021-03-04 02:00:00|12654.1|12652.1|12663.3|12661.3|12671.8|12669.8|12648.9|12646.9|1394
1614823500000|2021-03-04 02:05:00|12663.1|12661.1|12651.3|12649.3|12664.1|12662.1|12651.3|12649.3|529
1614823800000|2021-03-04 02:10:00|12651.8|12649.8|12638.1|12636.1|12652|12650|12632.9|12630.9|974
1614824100000|2021-03-04 02:15:00|12637.6|12635.6|12633.9|12631.9|12643.5|12641.5|12626.9|12624.9|717
1614824400000|2021-03-04 02:20:00|12634|12632|12625.5|12623.5|12641.9|12639.9|12618.1|12616.1|1015
1614824700000|2021-03-04 02:25:00|12625.6|12623.6|12620.4|12618.4|12630.5|12628.5|12618.8|12616.8|663
1614825000000|2021-03-04 02:30:00|12620.8|12618.8|12606.1|12604.1|12632.3|12630.3|12605.5|12603.5|1284
1614825300000|2021-03-04 02:35:00|12605.9|12603.9|12603.9|12601.9|12612.4|12610.4|12592.8|12590.8|1276
1614825600000|2021-03-04 02:40:00|12603.3|12601.3|12613.5|12611.5|12614.4|12612.4|12595.6|12593.6|1047
1614825900000|2021-03-04 02:45:00|12613|12611|12617.5|12615.5|12621.9|12619.9|12608.6|12606.6|592
1614826200000|2021-03-04 02:50:00|12616.9|12614.9|12612.3|12610.3|12618.9|12616.9|12599.5|12597.5|777
1614826500000|2021-03-04 02:55:00|12612.4|12610.4|12607.9|12605.9|12614.1|12612.1|12587.1|12585.1|1456
1614826800000|2021-03-04 03:00:00|12607.5|12605.5|12613.6|12611.6|12617.5|12615.5|12603.3|12601.3|694
1614827100000|2021-03-04 03:05:00|12614|12612|12606.1|12604.1|12616.4|12614.4|12605.3|12603.3|365
1614827400000|2021-03-04 03:10:00|12605.9|12603.9|12609.8|12607.8|12615.9|12613.9|12601.9|12599.9|494
1614827700000|2021-03-04 03:15:00|12609.4|12607.4|12604.1|12602.1|12609.9|12607.9|12601.6|12599.6|318
1614828000000|2021-03-04 03:20:00|12604|12602|12603.4|12601.4|12605.4|12603.4|12598|12596|477
1614828300000|2021-03-04 03:25:00|12603.5|12601.5|12615.6|12613.6|12616.9|12614.9|12603.1|12601.1|561
1614828600000|2021-03-04 03:30:00|12614.3|12612.3|12599.5|12597.5|12617|12615|12594|12592|757
1614828900000|2021-03-04 03:35:00|12599.6|12597.6|12582.4|12580.4|12599.6|12597.6|12575.9|12573.9|1436
1614829200000|2021-03-04 03:40:00|12582.5|12580.5|12582|12580|12584.4|12582.4|12574.8|12572.8|752
1614829500000|2021-03-04 03:45:00|12582.1|12580.1|12572.4|12570.4|12582.4|12580.4|12564.8|12562.8|1206
1614829800000|2021-03-04 03:50:00|12571.8|12569.8|12565.3|12563.3|12579.1|12577.1|12563.4|12561.4|766
1614830100000|2021-03-04 03:55:00|12565.1|12563.1|12549.6|12547.6|12569.8|12567.8|12548.1|12546.1|1436
1614830400000|2021-03-04 04:00:00|12549.1|12547.1|12533.4|12531.4|12557.8|12555.8|12526.8|12524.8|2045
1614830700000|2021-03-04 04:05:00|12532.9|12530.9|12534.1|12532.1|12538.4|12536.4|12518.6|12516.6|2178
1614831000000|2021-03-04 04:10:00|12534.3|12532.3|12535|12533|12540.5|12538.5|12526.3|12524.3|873
1614831300000|2021-03-04 04:15:00|12535.1|12533.1|12530.9|12528.9|12540.9|12538.9|12529.9|12527.9|553
1614831600000|2021-03-04 04:20:00|12530.8|12528.8|12543.6|12541.6|12544.9|12542.9|12530.1|12528.1|734
1614831900000|2021-03-04 04:25:00|12543.5|12541.5|12553.5|12551.5|12555.1|12553.1|12542|12540|1438
1614832200000|2021-03-04 04:30:00|12553.4|12551.4|12551.5|12549.5|12557.1|12555.1|12547.6|12545.6|740
1614832500000|2021-03-04 04:35:00|12550.8|12548.8|12561|12559|12563.5|12561.5|12549.8|12547.8|565
1614832800000|2021-03-04 04:40:00|12560.9|12558.9|12562.9|12560.9|12566.8|12564.8|12559.6|12557.6|561
1614833100000|2021-03-04 04:45:00|12562.8|12560.8|12560.6|12558.6|12564.6|12562.6|12555.4|12553.4|478
1614833400000|2021-03-04 04:50:00|12560.5|12558.5|12560.6|12558.6|12562.4|12560.4|12554.5|12552.5|300
1614833700000|2021-03-04 04:55:00|12560.5|12558.5|12577.5|12575.5|12585.3|12583.3|12560.5|12558.5|1294
1614834000000|2021-03-04 05:00:00|12577.8|12575.8|12590.3|12588.3|12591|12589|12577.8|12575.8|702
1614834300000|2021-03-04 05:05:00|12590.4|12588.4|12584.4|12582.4|12590.4|12588.4|12581|12579|563
1614834600000|2021-03-04 05:10:00|12584.3|12582.3|12582.8|12580.8|12589.6|12587.6|12579.4|12577.4|649
1614834900000|2021-03-04 05:15:00|12582.9|12580.9|12582.1|12580.1|12590.4|12588.4|12580.4|12578.4|402
1614835200000|2021-03-04 05:20:00|12582.4|12580.4|12582.8|12580.8|12596.5|12594.5|12580.5|12578.5|1043
1614835500000|2021-03-04 05:25:00|12582.9|12580.9|12577.1|12575.1|12587.6|12585.6|12573.1|12571.1|824
1614835800000|2021-03-04 05:30:00|12577.9|12575.9|12591.6|12589.6|12593.6|12591.6|12571|12569|673
1614836100000|2021-03-04 05:35:00|12591.5|12589.5|12598.8|12596.8|12603.1|12601.1|12584|12582|907
1614836400000|2021-03-04 05:40:00|12599.4|12597.4|12598.8|12596.8|12602.6|12600.6|12594.8|12592.8|359
1614836700000|2021-03-04 05:45:00|12598.9|12596.9|12593.8|12591.8|12599.8|12597.8|12587.6|12585.6|652
1614837000000|2021-03-04 05:50:00|12594.1|12592.1|12595.9|12593.9|12604.6|12602.6|12592.9|12590.9|510
1614837300000|2021-03-04 05:55:00|12595.8|12593.8|12581.4|12579.4|12595.9|12593.9|12580.4|12578.4|516
1614837600000|2021-03-04 06:00:00|12581.6|12579.6|12593.1|12591.1|12597.4|12595.4|12573.4|12571.4|949
1614837900000|2021-03-04 06:05:00|12593|12591|12624.3|12622.3|12625.1|12623.1|12592.9|12590.9|1493
1614838200000|2021-03-04 06:10:00|12623.9|12621.9|12615.9|12613.9|12625.3|12623.3|12614.9|12612.9|906
1614838500000|2021-03-04 06:15:00|12616.1|12614.1|12619.8|12617.8|12624.6|12622.6|12610.6|12608.6|537
1614838800000|2021-03-04 06:20:00|12619.6|12617.6|12618.1|12616.1|12627.4|12625.4|12614.9|12612.9|1029
1614839100000|2021-03-04 06:25:00|12618.5|12616.5|12619.8|12617.8|12624.4|12622.4|12617.8|12615.8|552
1614839400000|2021-03-04 06:30:00|12619.5|12617.5|12603.9|12601.9|12623.6|12621.6|12598.6|12596.6|661
1614839700000|2021-03-04 06:35:00|12603.5|12601.5|12597.9|12595.9|12605.4|12603.4|12592.8|12590.8|747
1614840000000|2021-03-04 06:40:00|12597.5|12595.5|12587.8|12585.8|12597.8|12595.8|12585|12583|760
1614840300000|2021-03-04 06:45:00|12587.5|12585.5|12611.6|12609.6|12616.6|12614.6|12583|12581|1171
1614840600000|2021-03-04 06:50:00|12611.8|12609.8|12619.9|12617.9|12622|12620|12610.9|12608.9|625
1614840900000|2021-03-04 06:55:00|12620.6|12618.6|12627.5|12625.5|12631|12629|12613.8|12611.8|554
1614841200000|2021-03-04 07:00:00|12627.3|12625.3|12643.5|12641.5|12650.1|12648.1|12619.4|12617.4|1780
1614841500000|2021-03-04 07:05:00|12643|12641|12656.8|12654.8|12659|12657|12637.5|12635.5|1034
1614841800000|2021-03-04 07:10:00|12656.9|12654.9|12652.8|12650.8|12663.5|12661.5|12651.9|12649.9|1250
1614842100000|2021-03-04 07:15:00|12652.6|12650.6|12647|12645|12654|12652|12644.8|12642.8|885
1614842400000|2021-03-04 07:20:00|12646.8|12644.8|12664.3|12662.3|12665.8|12663.8|12646.3|12644.3|834
1614842700000|2021-03-04 07:25:00|12664.4|12662.4|12654.4|12652.4|12667.3|12665.3|12653.5|12651.5|896
1614843000000|2021-03-04 07:30:00|12654.5|12652.5|12653.3|12651.3|12662.5|12660.5|12650.6|12648.6|869
1614843300000|2021-03-04 07:35:00|12653.6|12651.6|12658.1|12656.1|12664.3|12662.3|12651.9|12649.9|598
1614843600000|2021-03-04 07:40:00|12657.9|12655.9|12670.9|12668.9|12675.4|12673.4|12656.6|12654.6|960
1614843900000|2021-03-04 07:45:00|12670.4|12668.4|12663.8|12661.8|12680|12678|12661.9|12659.9|1291
1614844200000|2021-03-04 07:50:00|12663.4|12661.4|12670.6|12668.6|12673|12671|12658.3|12656.3|977
1614844500000|2021-03-04 07:55:00|12670.8|12668.8|12671.3|12669.3|12676.1|12674.1|12663.3|12661.3|1073
1614844800000|2021-03-04 08:00:00|12671|12669|12691.5|12689.5|12693|12691|12667.8|12665.8|1900
1614845100000|2021-03-04 08:05:00|12690.8|12688.8|12713|12711|12713|12711|12690.1|12688.1|3084
1614845400000|2021-03-04 08:10:00|12713.3|12711.3|12692.1|12690.1|12715.1|12713.1|12689.8|12687.8|1819
1614845700000|2021-03-04 08:15:00|12692.4|12690.4|12704.4|12702.4|12704.6|12702.6|12680.1|12678.1|1576
1614846000000|2021-03-04 08:20:00|12704.3|12702.3|12679.4|12677.4|12711.8|12709.8|12678.5|12676.5|1534
1614846300000|2021-03-04 08:25:00|12679.1|12677.1|12680.4|12678.4|12688.6|12686.6|12673.9|12671.9|1196
1614846600000|2021-03-04 08:30:00|12678.3|12676.3|12702.8|12700.8|12703.8|12701.8|12676|12674|1490
1614846900000|2021-03-04 08:35:00|12703.1|12701.1|12700.1|12698.1|12708|12706|12690.6|12688.6|997
1614847200000|2021-03-04 08:40:00|12700|12698|12689.4|12687.4|12713.1|12711.1|12686.4|12684.4|1406
1614847500000|2021-03-04 08:45:00|12689|12687|12672.4|12670.4|12692.3|12690.3|12670.9|12668.9|1319
1614847800000|2021-03-04 08:50:00|12672.3|12670.3|12660.8|12658.8|12673|12671|12649.4|12647.4|2213
1614848100000|2021-03-04 08:55:00|12660.9|12658.9|12657.8|12655.8|12672.4|12670.4|12649|12647|1463
1614848400000|2021-03-04 09:00:00|12657.6|12655.6|12679.8|12677.8|12687.4|12685.4|12657.6|12655.6|1613
1614848700000|2021-03-04 09:05:00|12680.3|12678.3|12658.1|12656.1|12686.9|12684.9|12656.4|12654.4|1178
1614849000000|2021-03-04 09:10:00|12658.3|12656.3|12635.4|12633.4|12664.1|12662.1|12629.6|12627.6|2116
1614849300000|2021-03-04 09:15:00|12635|12633|12640.8|12638.8|12647.1|12645.1|12634|12632|880
1614849600000|2021-03-04 09:20:00|12640.9|12638.9|12607.8|12605.8|12642.3|12640.3|12607|12605|2391
1614849900000|2021-03-04 09:25:00|12607.9|12605.9|12608.5|12606.5|12624|12622|12600.3|12598.3|1867
1614850200000|2021-03-04 09:30:00|12608.8|12606.8|12596.3|12594.3|12617.1|12615.1|12594.5|12592.5|1528
1614850500000|2021-03-04 09:35:00|12596.4|12594.4|12624.5|12622.5|12627.1|12625.1|12596.4|12594.4|1537
1614850800000|2021-03-04 09:40:00|12623.8|12621.8|12593.1|12591.1|12623.8|12621.8|12591.1|12589.1|1338
1614851100000|2021-03-04 09:45:00|12593.4|12591.4|12603.8|12601.8|12608.8|12606.8|12588.8|12586.8|1390
1614851400000|2021-03-04 09:50:00|12603.5|12601.5|12620.9|12618.9|12623.1|12621.1|12601.1|12599.1|833
1614851700000|2021-03-04 09:55:00|12620.8|12618.8|12623.9|12621.9|12636.4|12634.4|12620.6|12618.6|1421
1614852000000|2021-03-04 10:00:00|12623.6|12621.6|12637.9|12635.9|12639.8|12637.8|12618.5|12616.5|1049
1614852300000|2021-03-04 10:05:00|12637.8|12635.8|12608.3|12606.3|12638.8|12636.8|12606.9|12604.9|1792
1614852600000|2021-03-04 10:10:00|12608.4|12606.4|12608.6|12606.6|12619.9|12617.9|12606.5|12604.5|1501
1614852900000|2021-03-04 10:15:00|12608.8|12606.8|12602.8|12600.8|12617.4|12615.4|12602.5|12600.5|885
1614853200000|2021-03-04 10:20:00|12602.9|12600.9|12613.4|12611.4|12629.1|12627.1|12602.9|12600.9|1036
1614853500000|2021-03-04 10:25:00|12613.3|12611.3|12595|12593|12620.8|12618.8|12591.1|12589.1|1278
1614853800000|2021-03-04 10:30:00|12594.8|12592.8|12614.9|12612.9|12615.6|12613.6|12591.6|12589.6|1055
1614854100000|2021-03-04 10:35:00|12615.3|12613.3|12588.6|12586.6|12616.8|12614.8|12584.1|12582.1|1505
1614854400000|2021-03-04 10:40:00|12588.8|12586.8|12576|12574|12592.6|12590.6|12572.5|12570.5|1910
1614854700000|2021-03-04 10:45:00|12574.9|12572.9|12584.9|12582.9|12587.1|12585.1|12569|12567|1230
1614855000000|2021-03-04 10:50:00|12584.6|12582.6|12599.5|12597.5|12600.1|12598.1|12583.1|12581.1|1255
1614855300000|2021-03-04 10:55:00|12599.4|12597.4|12597.6|12595.6|12605.4|12603.4|12589.4|12587.4|1213
1614855600000|2021-03-04 11:00:00|12598.1|12596.1|12593.4|12591.4|12601.1|12599.1|12584.3|12582.3|1076
1614855900000|2021-03-04 11:05:00|12593.3|12591.3|12602.6|12600.6|12608.9|12606.9|12590|12588|856
1614856200000|2021-03-04 11:10:00|12602.8|12600.8|12571|12569|12602.9|12600.9|12563.4|12561.4|1701
1614856500000|2021-03-04 11:15:00|12570.5|12568.5|12564.4|12562.4|12576.8|12574.8|12560.9|12558.9|996
1614856800000|2021-03-04 11:20:00|12564.3|12562.3|12576.5|12574.5|12580.6|12578.6|12564.3|12562.3|826
1614857100000|2021-03-04 11:25:00|12576.4|12574.4|12580.9|12578.9|12586.1|12584.1|12573.1|12571.1|654
1614857400000|2021-03-04 11:30:00|12580.6|12578.6|12581.6|12579.6|12590.1|12588.1|12571.8|12569.8|888
1614857700000|2021-03-04 11:35:00|12581.3|12579.3|12610.6|12608.6|12612.5|12610.5|12580.6|12578.6|1546
1614858000000|2021-03-04 11:40:00|12611.1|12609.1|12610.4|12608.4|12622.4|12620.4|12607.9|12605.9|1399
1614858300000|2021-03-04 11:45:00|12611.1|12609.1|12611|12609|12620|12618|12605.9|12603.9|966
1614858600000|2021-03-04 11:50:00|12610.6|12608.6|12642.1|12640.1|12645.3|12643.3|12609|12607|2045
1614858900000|2021-03-04 11:55:00|12642.3|12640.3|12643.4|12641.4|12652.1|12650.1|12639.1|12637.1|1434
1614859200000|2021-03-04 12:00:00|12643.3|12641.3|12643|12641|12648.8|12646.8|12639.8|12637.8|978
1614859500000|2021-03-04 12:05:00|12643.6|12641.6|12637|12635|12643.6|12641.6|12628.6|12626.6|994
1614859800000|2021-03-04 12:10:00|12637.1|12635.1|12658.1|12656.1|12658.6|12656.6|12637|12635|1039
1614860100000|2021-03-04 12:15:00|12658.3|12656.3|12670.5|12668.5|12674|12672|12656.6|12654.6|1454
1614860400000|2021-03-04 12:20:00|12670.6|12668.6|12654.6|12652.6|12672.8|12670.8|12649.8|12647.8|2044
1614860700000|2021-03-04 12:25:00|12654.8|12652.8|12653.5|12651.5|12657.9|12655.9|12634.8|12632.8|1968
1614861000000|2021-03-04 12:30:00|12653.3|12651.3|12633.6|12631.6|12662.1|12660.1|12630.4|12628.4|1755
1614861300000|2021-03-04 12:35:00|12633.5|12631.5|12646.9|12644.9|12651.8|12649.8|12633.1|12631.1|1120
1614861600000|2021-03-04 12:40:00|12647|12645|12658|12656|12661.4|12659.4|12646.3|12644.3|1317
1614861900000|2021-03-04 12:45:00|12658.1|12656.1|12659|12657|12667.3|12665.3|12642.8|12640.8|1536
1614862200000|2021-03-04 12:50:00|12659.1|12657.1|12658.4|12656.4|12660.9|12658.9|12644.9|12642.9|986
1614862500000|2021-03-04 12:55:00|12658.3|12656.3|12663.4|12661.4|12669.1|12667.1|12653.5|12651.5|896
1614862800000|2021-03-04 13:00:00|12663|12661|12657.9|12655.9|12669.9|12667.9|12656.8|12654.8|1169
1614863100000|2021-03-04 13:05:00|12657.6|12655.6|12649.8|12647.8|12661.4|12659.4|12643.9|12641.9|1298
1614863400000|2021-03-04 13:10:00|12648.8|12646.8|12646.4|12644.4|12662.4|12660.4|12641.1|12639.1|1822
1614863700000|2021-03-04 13:15:00|12645.8|12643.8|12649.8|12647.8|12655.5|12653.5|12640.3|12638.3|1337
1614864000000|2021-03-04 13:20:00|12649.6|12647.6|12689.8|12687.8|12697.9|12695.9|12645.4|12643.4|3205
1614864300000|2021-03-04 13:25:00|12690.1|12688.1|12684.9|12682.9|12694.5|12692.5|12681.1|12679.1|1784
1614864600000|2021-03-04 13:30:00|12685.8|12683.8|12689.4|12687.4|12699.8|12697.8|12668.6|12666.6|3433
1614864900000|2021-03-04 13:35:00|12689.3|12687.3|12689.8|12687.8|12696|12694|12683.5|12681.5|1399
1614865200000|2021-03-04 13:40:00|12689.9|12687.9|12695|12693|12713.5|12711.5|12688.5|12686.5|2558
1614865500000|2021-03-04 13:45:00|12694.9|12692.9|12676.8|12674.8|12700.5|12698.5|12667.6|12665.6|3200
1614865800000|2021-03-04 13:50:00|12677.3|12675.3|12680.3|12678.3|12683.1|12681.1|12672.9|12670.9|1472
1614866100000|2021-03-04 13:55:00|12680.5|12678.5|12679.5|12677.5|12685.4|12683.4|12673.6|12671.6|1395
1614866400000|2021-03-04 14:00:00|12678.8|12676.8|12657.4|12655.4|12688.5|12686.5|12653.8|12651.8|2949
1614866700000|2021-03-04 14:05:00|12657.8|12655.8|12650.3|12648.3|12666.9|12664.9|12648.6|12646.6|2000
1614867000000|2021-03-04 14:10:00|12650.9|12648.9|12669.3|12667.3|12669.3|12667.3|12642.9|12640.9|2439
1614867300000|2021-03-04 14:15:00|12669.1|12667.1|12676.9|12674.9|12677.3|12675.3|12663.6|12661.6|1918
1614867600000|2021-03-04 14:20:00|12676.4|12674.4|12685.3|12683.3|12689.8|12687.8|12676|12674|1965
1614867900000|2021-03-04 14:25:00|12685.5|12683.5|12669.4|12667.4|12689.5|12687.5|12661.3|12659.3|3514
1614868200000|2021-03-04 14:30:00|12671.3|12669.3|12751.3|12750.3|12753|12752|12656.3|12655.3|17517
1614868500000|2021-03-04 14:35:00|12752.3|12751.3|12757.6|12756.6|12770.4|12769.4|12736.4|12735.4|13696
1614868800000|2021-03-04 14:40:00|12758.8|12757.8|12723.6|12722.6|12766.9|12765.9|12719.4|12718.4|10079
1614869100000|2021-03-04 14:45:00|12723.4|12722.4|12621.9|12620.9|12731.3|12730.3|12618.6|12617.6|19259
1614869400000|2021-03-04 14:50:00|12620.3|12619.3|12617.8|12616.8|12647.3|12646.3|12605.4|12604.4|17087
1614869700000|2021-03-04 14:55:00|12619|12618|12595.5|12594.5|12624.3|12623.3|12575.9|12574.9|14024
1614870000000|2021-03-04 15:00:00|12596|12595|12549.1|12548.1|12622.1|12621.1|12547.6|12546.6|15820
1614870300000|2021-03-04 15:05:00|12549.4|12548.4|12546.6|12545.6|12565.8|12564.8|12525.3|12524.3|15256
1614870600000|2021-03-04 15:10:00|12545.4|12544.4|12572.6|12571.6|12573.3|12572.3|12522.6|12521.6|12487
1614870900000|2021-03-04 15:15:00|12572.2|12571.2|12516.9|12515.9|12579.8|12578.8|12516.9|12515.9|14295
1614871200000|2021-03-04 15:20:00|12515.9|12514.9|12583.6|12582.6|12592.6|12591.6|12514.9|12513.9|13584
1614871500000|2021-03-04 15:25:00|12583.4|12582.4|12601.2|12600.2|12610.2|12609.2|12556.2|12555.2|10465
1614871800000|2021-03-04 15:30:00|12601.3|12600.3|12635.2|12634.2|12635.9|12634.9|12589.8|12588.8|9406
1614872100000|2021-03-04 15:35:00|12635.4|12634.4|12682.2|12681.2|12684.4|12683.4|12629.9|12628.9|13620
1614872400000|2021-03-04 15:40:00|12682.7|12681.7|12714.4|12713.4|12726.9|12725.9|12665.7|12664.7|12405
1614872700000|2021-03-04 15:45:00|12715.7|12714.7|12736.2|12735.2|12760.4|12759.4|12714.1|12713.1|11643
1614873000000|2021-03-04 15:50:00|12735.9|12734.9|12685.4|12684.4|12755.7|12754.7|12677.7|12676.7|14252
1614873300000|2021-03-04 15:55:00|12685.7|12684.7|12728.9|12727.9|12751.9|12750.9|12674.4|12673.4|12050
1614873600000|2021-03-04 16:00:00|12727.6|12726.6|12759.2|12758.2|12771.3|12770.3|12717.4|12716.4|10952
1614873900000|2021-03-04 16:05:00|12759.1|12758.1|12726.9|12725.9|12763.9|12762.9|12716.9|12715.9|9422
1614874200000|2021-03-04 16:10:00|12728.3|12727.3|12688.1|12687.1|12738.3|12737.3|12686.7|12685.7|8936
1614874500000|2021-03-04 16:15:00|12688.9|12687.9|12722.4|12721.4|12733.3|12732.3|12680.8|12679.8|8695
1614874800000|2021-03-04 16:20:00|12721.7|12720.7|12739.8|12738.8|12749.2|12748.2|12711.4|12710.4|6421
1614875100000|2021-03-04 16:25:00|12739.2|12738.2|12710.7|12709.7|12749.4|12748.4|12691.6|12690.6|7251
1614875400000|2021-03-04 16:30:00|12710.1|12709.1|12705.9|12704.9|12761.8|12760.8|12701.8|12700.8|10364
1614875700000|2021-03-04 16:35:00|12706.3|12705.3|12752.2|12751.2|12752.7|12751.7|12706.3|12705.3|5394
1614876000000|2021-03-04 16:40:00|12751.7|12750.7|12787.6|12786.6|12796.9|12795.9|12744.4|12743.4|10132
1614876300000|2021-03-04 16:45:00|12787.7|12786.7|12796.7|12795.7|12801.1|12800.1|12783.4|12782.4|5963
1614876600000|2021-03-04 16:50:00|12796.4|12795.4|12773.7|12772.7|12800.7|12799.7|12768.2|12767.2|6762
1614876900000|2021-03-04 16:55:00|12773.2|12772.2|12745.2|12744.2|12774.7|12773.7|12736.6|12735.6|5743
1614877200000|2021-03-04 17:00:00|12747.3|12746.3|12783.2|12782.2|12786.9|12785.9|12744.2|12743.2|6438
1614877500000|2021-03-04 17:05:00|12783.3|12782.3|12775.9|12774.9|12783.3|12782.3|12750.3|12749.3|5883
1614877800000|2021-03-04 17:10:00|12774.3|12773.3|12689.8|12688.8|12774.7|12773.7|12679.4|12678.4|15058
1614878100000|2021-03-04 17:15:00|12690.8|12689.8|12712.6|12711.6|12754.9|12753.9|12681.4|12680.4|11360
1614878400000|2021-03-04 17:20:00|12714.2|12713.2|12626.6|12625.6|12739.6|12738.6|12619.2|12618.2|17946
1614878700000|2021-03-04 17:25:00|12626.2|12625.2|12610.7|12609.7|12629.7|12628.7|12566.3|12565.3|16756
1614879000000|2021-03-04 17:30:00|12609.1|12608.1|12554.1|12553.1|12610.7|12609.7|12542.7|12541.7|13327
1614879300000|2021-03-04 17:35:00|12554.8|12553.8|12611.3|12610.3|12613.1|12612.1|12536.2|12535.2|13153
1614879600000|2021-03-04 17:40:00|12610.3|12609.3|12568.8|12567.8|12630.4|12629.4|12564.6|12563.6|10691
1614879900000|2021-03-04 17:45:00|12568.2|12567.2|12527.8|12526.8|12570.6|12569.6|12519.3|12518.3|11746
1614880200000|2021-03-04 17:50:00|12527.4|12526.4|12496.9|12495.9|12562.9|12561.9|12494.9|12493.9|14882
1614880500000|2021-03-04 17:55:00|12496.2|12495.2|12488.9|12487.9|12502.6|12501.6|12449.4|12448.4|16946
1614880800000|2021-03-04 18:00:00|12487.9|12486.9|12520.3|12519.3|12524.6|12523.6|12471.3|12470.3|11211
1614881100000|2021-03-04 18:05:00|12520.4|12519.4|12469.1|12468.1|12520.4|12519.4|12451.4|12450.4|9872
1614881400000|2021-03-04 18:10:00|12469.3|12468.3|12436.3|12435.3|12469.3|12468.3|12434.8|12433.8|11692
1614881700000|2021-03-04 18:15:00|12435.8|12434.8|12470.7|12469.7|12479.9|12478.9|12423.3|12422.3|11164
1614882000000|2021-03-04 18:20:00|12469.8|12468.8|12454.6|12453.6|12469.8|12468.8|12417.3|12416.3|9767
1614882300000|2021-03-04 18:25:00|12455.1|12454.1|12499.8|12498.8|12502.4|12501.4|12423.9|12422.9|10420
1614882600000|2021-03-04 18:30:00|12498.1|12497.1|12446.6|12445.6|12499.8|12498.8|12431.3|12430.3|9871
1614882900000|2021-03-04 18:35:00|12445.6|12444.6|12473.3|12472.3|12493.2|12492.2|12440.2|12439.2|8914
1614883200000|2021-03-04 18:40:00|12470.2|12469.2|12437.8|12436.8|12483.4|12482.4|12424.9|12423.9|9032
1614883500000|2021-03-04 18:45:00|12436.3|12435.3|12387.2|12386.2|12442.2|12441.2|12376.8|12375.8|11019
1614883800000|2021-03-04 18:50:00|12387.1|12386.1|12350.4|12349.4|12396.1|12395.1|12321.7|12320.7|12214
1614884100000|2021-03-04 18:55:00|12350.3|12349.3|12314.4|12313.4|12363.4|12362.4|12311.7|12310.7|10121
1614884400000|2021-03-04 19:00:00|12314.9|12313.9|12345.7|12344.7|12358.8|12357.8|12313.6|12312.6|11681
1614884700000|2021-03-04 19:05:00|12348.1|12347.1|12404.6|12403.6|12407.7|12406.7|12340.3|12339.3|12889
1614885000000|2021-03-04 19:10:00|12404.2|12403.2|12384.6|12383.6|12411.2|12410.2|12370.9|12369.9|9553
1614885300000|2021-03-04 19:15:00|12383.3|12382.3|12384.3|12383.3|12392.8|12391.8|12350.3|12349.3|7367
1614885600000|2021-03-04 19:20:00|12384.8|12383.8|12445.4|12444.4|12445.9|12444.9|12383.7|12382.7|8643
1614885900000|2021-03-04 19:25:00|12446.6|12445.6|12470.3|12469.3|12485.7|12484.7|12439.3|12438.3|9219
1614886200000|2021-03-04 19:30:00|12469.7|12468.7|12439.8|12438.8|12476.4|12475.4|12430.9|12429.9|8133
1614886500000|2021-03-04 19:35:00|12439.3|12438.3|12431.6|12430.6|12452.8|12451.8|12413.3|12412.3|6345
1614886800000|2021-03-04 19:40:00|12431.1|12430.1|12497.7|12496.7|12500.2|12499.2|12425.7|12424.7|7881
1614887100000|2021-03-04 19:45:00|12494.8|12493.8|12524.8|12523.8|12539.2|12538.2|12473.4|12472.4|9292
1614887400000|2021-03-04 19:50:00|12525.1|12524.1|12516.8|12515.8|12534.8|12533.8|12479.9|12478.9|6987
1614887700000|2021-03-04 19:55:00|12517.6|12516.6|12515.9|12514.9|12527.1|12526.1|12504.6|12503.6|4604
1614888000000|2021-03-04 20:00:00|12514.6|12513.6|12461.2|12460.2|12533.7|12532.7|12457.9|12456.9|7844
1614888300000|2021-03-04 20:05:00|12461.3|12460.3|12454.3|12453.3|12493.9|12492.9|12454.1|12453.1|5628
1614888600000|2021-03-04 20:10:00|12451.8|12450.8|12448.3|12447.3|12457.4|12456.4|12421.1|12420.1|6857
1614888900000|2021-03-04 20:15:00|12446.3|12445.3|12440.9|12439.9|12464.8|12463.8|12425.1|12424.1|5528
1614889200000|2021-03-04 20:20:00|12441.4|12440.4|12418.9|12417.9|12448.4|12447.4|12406.2|12405.2|6300
1614889500000|2021-03-04 20:25:00|12419.2|12418.2|12467|12466|12484.4|12483.4|12415.7|12414.7|6292
1614889800000|2021-03-04 20:30:00|12464.3|12463.3|12484.5|12483.5|12508.3|12507.3|12453.3|12452.3|7171
1614890100000|2021-03-04 20:35:00|12484.4|12483.4|12446.5|12445.5|12499.6|12498.6|12429|12428|5918
1614890400000|2021-03-04 20:40:00|12446.4|12445.4|12481.6|12480.6|12496.8|12495.8|12439.4|12438.4|5998
1614890700000|2021-03-04 20:45:00|12482.4|12481.4|12470.5|12469.5|12506.8|12505.8|12454.9|12453.9|6071
1614891000000|2021-03-04 20:50:00|12475.9|12474.9|12441.6|12440.6|12504.9|12503.9|12439.3|12438.3|6768
1614891300000|2021-03-04 20:55:00|12439.1|12438.1|12476.6|12475.6|12476.9|12475.9|12430.1|12429.1|14138
1614891600000|2021-03-04 21:00:00|12476.2|12475.2|12488|12486|12498.7|12496.7|12473.9|12471.9|7001
1614891900000|2021-03-04 21:05:00|12486.9|12484.9|12480.4|12478.4|12499.1|12497.1|12479.5|12477.5|2317
1614892200000|2021-03-04 21:10:00|12480.1|12478.1|12487.2|12482.2|12490.4|12488.4|12477.4|12475.4|1756
1614892500000|2021-03-04 21:15:00|12487|12482|12487.9|12482.9|12489.2|12484.2|12485.8|12480.8|0
1614892800000|2021-03-04 21:20:00|12487.8|12482.8|12492.7|12487.7|12493.2|12488.2|12487.8|12482.8|0
1614893100000|2021-03-04 21:25:00|12492.5|12487.5|12489.9|12484.9|12493.1|12488.1|12489.8|12484.8|0
1614893400000|2021-03-04 21:30:00|12480.6|12478.6|12482.6|12480.6|12490.6|12488.6|12476.4|12474.4|496
1614893700000|2021-03-04 21:35:00|12482.4|12480.4|12481.9|12479.9|12485.6|12483.6|12478.9|12476.9|266
1614894000000|2021-03-04 21:40:00|12482.1|12480.1|12478.9|12476.9|12482.1|12480.1|12477.4|12475.4|239
1614894300000|2021-03-04 21:45:00|12479.1|12477.1|12462.4|12460.4|12479.1|12477.1|12461.4|12459.4|587
1614894600000|2021-03-04 21:50:00|12461.6|12459.6|12442.1|12440.1|12462.4|12460.4|12441.1|12439.1|1023
1614894900000|2021-03-04 21:55:00|12440.9|12438.9|12439.1|12434.1|12445.6|12443.6|12436.1|12434|601
1614895200000|2021-03-04 22:00:00|12440|12435|12444.4|12439.4|12445.8|12440.8|12440|12435|3
1614895500000|2021-03-04 22:05:00|12444.5|12439.5|12445.9|12440.9|12446.2|12441.2|12444.4|12439.4|0
1614895800000|2021-03-04 22:10:00|12446|12441|12446.4|12441.4|12446.5|12441.5|12444.9|12439.9|0
1614896100000|2021-03-04 22:15:00|12446.1|12441.1|12446.9|12441.9|12447.3|12442.3|12445.9|12440.9|0
1614896400000|2021-03-04 22:20:00|12446.8|12441.8|12446.9|12441.9|12447.2|12442.2|12446.1|12441.1|0
1614896700000|2021-03-04 22:25:00|12447.1|12442.1|12447.9|12442.9|12447.9|12442.9|12446.4|12441.4|0
1614897000000|2021-03-04 22:30:00|12447.8|12442.8|12443.8|12438.8|12448.3|12443.3|12442.2|12437.2|0
1614897300000|2021-03-04 22:35:00|12443.2|12438.2|12445.4|12440.4|12445.7|12440.7|12443.2|12438.2|0
1614897600000|2021-03-04 22:40:00|12445.5|12440.5|12444.1|12439.1|12446.6|12441.6|12444.1|12439.1|0
1614897900000|2021-03-04 22:45:00|12444.4|12439.4|12442.7|12437.7|12445.8|12440.8|12442.5|12437.5|0
1614898200000|2021-03-04 22:50:00|12442.5|12437.5|12439.1|12434.1|12443.9|12438.9|12439.1|12434.1|0
1614898500000|2021-03-04 22:55:00|12439|12434|12434.7|12429.7|12440.7|12435.7|12432.8|12427.8|0
1614898800000|2021-03-04 23:00:00|12442.9|12440.9|12426|12424|12449.4|12447.4|12422.2|12420.2|1123
1614899100000|2021-03-04 23:05:00|12426.1|12424.1|12439.7|12437.7|12448.1|12446.1|12424.6|12422.6|725
1614899400000|2021-03-04 23:10:00|12439.6|12437.6|12457.4|12455.4|12464.4|12462.4|12437.7|12435.7|708
1614899700000|2021-03-04 23:15:00|12458.5|12456.5|12438.4|12436.4|12461.9|12459.9|12438.4|12436.4|480
1614900000000|2021-03-04 23:20:00|12437.2|12435.2|12439.6|12437.6|12444.9|12442.9|12426.4|12424.4|677
1614900300000|2021-03-04 23:25:00|12439.7|12437.7|12443.6|12441.6|12443.6|12441.6|12429.5|12427.5|516
1614900600000|2021-03-04 23:30:00|12443.7|12441.7|12453.4|12451.4|12454.2|12452.2|12433.6|12431.6|889
1614900900000|2021-03-04 23:35:00|12453.2|12451.2|12442.1|12440.1|12453.2|12451.2|12440|12438|325
1614901200000|2021-03-04 23:40:00|12441.9|12439.9|12436.5|12434.5|12448.7|12446.7|12436.5|12434.5|305
1614901500000|2021-03-04 23:45:00|12436.4|12434.4|12415.9|12413.9|12436.6|12434.6|12412.9|12410.9|1039
1614901800000|2021-03-04 23:50:00|12415.1|12413.1|12419.9|12417.9|12425.9|12423.9|12415.1|12413.1|615
1614902100000|2021-03-04 23:55:00|12420.6|12418.6|12412.2|12410.2|12421.2|12419.2|12410.7|12408.7|456
1614902400000|2021-03-05 00:00:00|12409.9|12407.9|12402.9|12400.9|12419.2|12417.2|12402.9|12400.9|1067
1614902700000|2021-03-05 00:05:00|12402.7|12400.7|12392.4|12390.4|12413|12411|12390.9|12388.9|1047
1614903000000|2021-03-05 00:10:00|12391.6|12389.6|12382.6|12380.6|12397.6|12395.6|12376.5|12374.5|1324
1614903300000|2021-03-05 00:15:00|12383.1|12381.1|12385.7|12383.7|12387.4|12385.4|12376.4|12374.4|729
1614903600000|2021-03-05 00:20:00|12387.6|12385.6|12384.7|12382.7|12390.5|12388.5|12377.5|12375.5|987
1614903900000|2021-03-05 00:25:00|12385.4|12383.4|12390.1|12388.1|12391|12389|12382.6|12380.6|648
1614904200000|2021-03-05 00:30:00|12389.9|12387.9|12367.7|12365.7|12392.2|12390.2|12367.6|12365.6|947
1614904500000|2021-03-05 00:35:00|12367.6|12365.6|12371.7|12369.7|12377|12375|12364.1|12362.1|851
1614904800000|2021-03-05 00:40:00|12373.2|12371.2|12371.2|12369.2|12379.7|12377.7|12364.5|12362.5|758
1614905100000|2021-03-05 00:45:00|12371.4|12369.4|12357.4|12355.4|12379.2|12377.2|12355.2|12353.2|1244
1614905400000|2021-03-05 00:50:00|12357.1|12355.1|12356.5|12354.5|12360.6|12358.6|12348.5|12346.5|1401
1614905700000|2021-03-05 00:55:00|12356.4|12354.4|12342.4|12340.4|12356.4|12354.4|12341.2|12339.2|949
1614906000000|2021-03-05 01:00:00|12342.2|12340.2|12345|12343|12346.7|12344.7|12328.5|12326.5|1458
1614906300000|2021-03-05 01:05:00|12344.6|12342.6|12333.2|12331.2|12349.9|12347.9|12321.2|12319.2|1736
1614906600000|2021-03-05 01:10:00|12332.6|12330.6|12312|12310|12338.9|12336.9|12311.9|12309.9|2429
1614906900000|2021-03-05 01:15:00|12312.7|12310.7|12325.7|12323.7|12330.9|12328.9|12312.2|12310.2|1515
1614907200000|2021-03-05 01:20:00|12325.5|12323.5|12342.1|12340.1|12345|12343|12317.9|12315.9|1428
1614907500000|2021-03-05 01:25:00|12341.4|12339.4|12345.7|12343.7|12354.6|12352.6|12336.7|12334.7|1337
1614907800000|2021-03-05 01:30:00|12345.6|12343.6|12341.1|12339.1|12349.1|12347.1|12326.9|12324.9|1303
1614908100000|2021-03-05 01:35:00|12341.4|12339.4|12361.5|12359.5|12363.9|12361.9|12338.6|12336.6|1160
1614908400000|2021-03-05 01:40:00|12361.4|12359.4|12359.1|12357.1|12364.5|12362.5|12353.7|12351.7|731
1614908700000|2021-03-05 01:45:00|12359.2|12357.2|12369.4|12367.4|12370.7|12368.7|12356.1|12354.1|917
1614909000000|2021-03-05 01:50:00|12369.7|12367.7|12362.6|12360.6|12371.5|12369.5|12359.6|12357.6|819
1614909300000|2021-03-05 01:55:00|12362|12360|12350.1|12348.1|12365.2|12363.2|12349.5|12347.5|684
1614909600000|2021-03-05 02:00:00|12350.5|12348.5|12341.5|12339.5|12357.9|12355.9|12338.7|12336.7|961
1614909900000|2021-03-05 02:05:00|12341.7|12339.7|12324.2|12322.2|12346.4|12344.4|12318.4|12316.4|1303
1614910200000|2021-03-05 02:10:00|12324|12322|12338.9|12336.9|12341|12339|12323.7|12321.7|844
1614910500000|2021-03-05 02:15:00|12339|12337|12343|12341|12348.9|12346.9|12329.2|12327.2|825
1614910800000|2021-03-05 02:20:00|12343.2|12341.2|12361.4|12359.4|12364|12362|12343.2|12341.2|1008
1614911100000|2021-03-05 02:25:00|12362.1|12360.1|12353.2|12351.2|12367.2|12365.2|12346.6|12344.6|663
1614911400000|2021-03-05 02:30:00|12353.1|12351.1|12365.9|12363.9|12370.5|12368.5|12340.5|12338.5|1158
1614911700000|2021-03-05 02:35:00|12366|12364|12369.9|12367.9|12376.4|12374.4|12357.7|12355.7|1000
1614912000000|2021-03-05 02:40:00|12369.7|12367.7|12371.5|12369.5|12374.2|12372.2|12365.1|12363.1|555
1614912300000|2021-03-05 02:45:00|12371.6|12369.6|12389.2|12387.2|12389.4|12387.4|12371.4|12369.4|947
1614912600000|2021-03-05 02:50:00|12390|12388|12397|12395|12398.5|12396.5|12387.7|12385.7|964
1614912900000|2021-03-05 02:55:00|12396.6|12394.6|12409|12407|12409.1|12407.1|12394.1|12392.1|903
1614913200000|2021-03-05 03:00:00|12408.9|12406.9|12411.6|12409.6|12420.6|12418.6|12402.6|12400.6|1534
1614913500000|2021-03-05 03:05:00|12412|12410|12401.1|12399.1|12412.6|12410.6|12394.7|12392.7|896
1614913800000|2021-03-05 03:10:00|12401|12399|12412|12410|12413.7|12411.7|12400.5|12398.5|585
1614914100000|2021-03-05 03:15:00|12411.7|12409.7|12398.5|12396.5|12414.4|12412.4|12398|12396|440
1614914400000|2021-03-05 03:20:00|12398.6|12396.6|12399.5|12397.5|12404.6|12402.6|12395.4|12393.4|563
1614914700000|2021-03-05 03:25:00|12399.4|12397.4|12391.7|12389.7|12405.7|12403.7|12385.5|12383.5|697
1614915000000|2021-03-05 03:30:00|12391.6|12389.6|12424.5|12422.5|12425.9|12423.9|12387.4|12385.4|1321
1614915300000|2021-03-05 03:35:00|12424.1|12422.1|12432.4|12430.4|12436|12434|12421|12419|1110
1614915600000|2021-03-05 03:40:00|12432.6|12430.6|12422.9|12420.9|12435.1|12433.1|12418.7|12416.7|675
1614915900000|2021-03-05 03:45:00|12422.7|12420.7|12423.2|12421.2|12432.1|12430.1|12422.4|12420.4|377
1614916200000|2021-03-05 03:50:00|12423.9|12421.9|12441.4|12439.4|12441.6|12439.6|12423|12421|702
1614916500000|2021-03-05 03:55:00|12441.6|12439.6|12446.2|12444.2|12447.4|12445.4|12438.1|12436.1|631
1614916800000|2021-03-05 04:00:00|12446.1|12444.1|12429.2|12427.2|12447.6|12445.6|12427.9|12425.9|767
1614917100000|2021-03-05 04:05:00|12429.4|12427.4|12434.9|12432.9|12436.2|12434.2|12429.1|12427.1|358
1614917400000|2021-03-05 04:10:00|12435|12433|12437.4|12435.4|12442.7|12440.7|12432.2|12430.2|431
1614917700000|2021-03-05 04:15:00|12437.5|12435.5|12440.7|12438.7|12445.5|12443.5|12432.6|12430.6|515
1614918000000|2021-03-05 04:20:00|12440.6|12438.6|12446.9|12444.9|12451.2|12449.2|12439.4|12437.4|692
1614918300000|2021-03-05 04:25:00|12447|12445|12447.2|12445.2|12456.9|12454.9|12444.1|12442.1|681
1614918600000|2021-03-05 04:30:00|12448.1|12446.1|12430.9|12428.9|12450.9|12448.9|12429.7|12427.7|759
1614918900000|2021-03-05 04:35:00|12430.6|12428.6|12433.4|12431.4|12438.1|12436.1|12429.2|12427.2|378
1614919200000|2021-03-05 04:40:00|12433.5|12431.5|12428|12426|12434.9|12432.9|12426.1|12424.1|443
1614919500000|2021-03-05 04:45:00|12427.9|12425.9|12427.7|12425.7|12430.5|12428.5|12419.7|12417.7|612
1614919800000|2021-03-05 04:50:00|12427.9|12425.9|12419.7|12417.7|12433.1|12431.1|12417.9|12415.9|459
1614920100000|2021-03-05 04:55:00|12419.6|12417.6|12402.9|12400.9|12420.5|12418.5|12402.1|12400.1|964
1614920400000|2021-03-05 05:00:00|12402.7|12400.7|12424.7|12422.7|12425.5|12423.5|12402.5|12400.5|1039
1614920700000|2021-03-05 05:05:00|12424.9|12422.9|12411.4|12409.4|12425.9|12423.9|12402.9|12400.9|558
1614921000000|2021-03-05 05:10:00|12410.6|12408.6|12398.1|12396.1|12411.7|12409.7|12392.5|12390.5|719
1614921300000|2021-03-05 05:15:00|12398.2|12396.2|12409.6|12407.6|12411.1|12409.1|12396.6|12394.6|425
1614921600000|2021-03-05 05:20:00|12409.9|12407.9|12410.9|12408.9|12410.9|12408.9|12401.2|12399.2|470
1614921900000|2021-03-05 05:25:00|12410.4|12408.4|12402|12400|12414.7|12412.7|12399.1|12397.1|504
1614922200000|2021-03-05 05:30:00|12401.9|12399.9|12433.5|12431.5|12437.9|12435.9|12399.6|12397.6|1370
1614922500000|2021-03-05 05:35:00|12433.6|12431.6|12437.1|12435.1|12442.1|12440.1|12429.7|12427.7|462
1614922800000|2021-03-05 05:40:00|12437.2|12435.2|12447.5|12445.5|12449.5|12447.5|12437|12435|650
1614923100000|2021-03-05 05:45:00|12447.9|12445.9|12456.1|12454.1|12458.9|12456.9|12442|12440|740
1614923400000|2021-03-05 05:50:00|12457.4|12455.4|12472.4|12470.4|12472.4|12470.4|12454.9|12452.9|1086
1614923700000|2021-03-05 05:55:00|12472.5|12470.5|12476|12474|12479.4|12477.4|12466.5|12464.5|1102
1614924000000|2021-03-05 06:00:00|12476.1|12474.1|12460.9|12458.9|12478.6|12476.6|12458.4|12456.4|989
1614924300000|2021-03-05 06:05:00|12460.7|12458.7|12452.9|12450.9|12468.4|12466.4|12449.7|12447.7|798
1614924600000|2021-03-05 06:10:00|12452.7|12450.7|12451.4|12449.4|12458.7|12456.7|12445.2|12443.2|608
1614924900000|2021-03-05 06:15:00|12451.7|12449.7|12460|12458|12463.1|12461.1|12451.7|12449.7|417
1614925200000|2021-03-05 06:20:00|12459.9|12457.9|12446|12444|12462.6|12460.6|12445.1|12443.1|434
1614925500000|2021-03-05 06:25:00|12446.1|12444.1|12448|12446|12456.9|12454.9|12446|12444|288
1614925800000|2021-03-05 06:30:00|12448.2|12446.2|12443.2|12441.2|12449.1|12447.1|12441.7|12439.7|331
1614926100000|2021-03-05 06:35:00|12443.1|12441.1|12435.4|12433.4|12443.5|12441.5|12422.9|12420.9|987
1614926400000|2021-03-05 06:40:00|12434.7|12432.7|12433.7|12431.7|12442.2|12440.2|12431.4|12429.4|533
1614926700000|2021-03-05 06:45:00|12433.6|12431.6|12430.1|12428.1|12436|12434|12424.2|12422.2|286
1614927000000|2021-03-05 06:50:00|12430.6|12428.6|12441.5|12439.5|12443.2|12441.2|12430.6|12428.6|814
1614927300000|2021-03-05 06:55:00|12443|12441|12446.2|12444.2|12448.2|12446.2|12438.7|12436.7|449
1614927600000|2021-03-05 07:00:00|12446.1|12444.1|12447.2|12445.2|12458.1|12456.1|12441.4|12439.4|941
1614927900000|2021-03-05 07:05:00|12447.1|12445.1|12423.9|12421.9|12447.5|12445.5|12419.2|12417.2|1212
1614928200000|2021-03-05 07:10:00|12423.6|12421.6|12421.5|12419.5|12424.9|12422.9|12408.5|12406.5|956
1614928500000|2021-03-05 07:15:00|12421.4|12419.4|12429.6|12427.6|12434|12432|12419.9|12417.9|632
1614928800000|2021-03-05 07:20:00|12429.7|12427.7|12398.6|12396.6|12431.6|12429.6|12397.4|12395.4|1198
1614929100000|2021-03-05 07:25:00|12397.2|12395.2|12404.7|12402.7|12409.4|12407.4|12396.4|12394.4|576
1614929400000|2021-03-05 07:30:00|12405.4|12403.4|12392|12390|12410.2|12408.2|12389|12387|1098
1614929700000|2021-03-05 07:35:00|12392.1|12390.1|12398|12396|12401.7|12399.7|12378.7|12376.7|1363
1614930000000|2021-03-05 07:40:00|12398.1|12396.1|12377.7|12375.7|12398.1|12396.1|12375.1|12373.1|1179
1614930300000|2021-03-05 07:45:00|12377.9|12375.9|12382.2|12380.2|12384.9|12382.9|12368.2|12366.2|1272
1614930600000|2021-03-05 07:50:00|12383|12381|12405.1|12403.1|12405.7|12403.7|12379.5|12377.5|1364
1614930900000|2021-03-05 07:55:00|12405.2|12403.2|12419.7|12417.7|12420.2|12418.2|12403|12401|1228
1614931200000|2021-03-05 08:00:00|12420.5|12418.5|12408.7|12406.7|12423.2|12421.2|12401.1|12399.1|1604
1614931500000|2021-03-05 08:05:00|12408.9|12406.9|12389|12387|12414.7|12412.7|12381.5|12379.5|1817
1614931800000|2021-03-05 08:10:00|12388.7|12386.7|12383.9|12381.9|12403.1|12401.1|12377|12375|1976
1614932100000|2021-03-05 08:15:00|12383.7|12381.7|12390.9|12388.9|12397|12395|12368.1|12366.1|1871
1614932400000|2021-03-05 08:20:00|12389.2|12387.2|12374.5|12372.5|12389.5|12387.5|12370.9|12368.9|1248
1614932700000|2021-03-05 08:25:00|12373.1|12371.1|12390.1|12388.1|12392.2|12390.2|12357.5|12355.5|2118
1614933000000|2021-03-05 08:30:00|12391.9|12389.9|12370.9|12368.9|12391.9|12389.9|12367.9|12365.9|1419
1614933300000|2021-03-05 08:35:00|12371.4|12369.4|12395.7|12393.7|12405.2|12403.2|12360.1|12358.1|2090
1614933600000|2021-03-05 08:40:00|12396|12394|12420.1|12418.1|12425|12423|12386.4|12384.4|1838
1614933900000|2021-03-05 08:45:00|12421.1|12419.1|12426.4|12424.4|12432|12430|12417.2|12415.2|1697
1614934200000|2021-03-05 08:50:00|12426.5|12424.5|12426.4|12424.4|12439.6|12437.6|12417.6|12415.6|1330
1614934500000|2021-03-05 08:55:00|12426.5|12424.5|12418.2|12416.2|12431.9|12429.9|12410.5|12408.5|1068
1614934800000|2021-03-05 09:00:00|12417.2|12415.2|12434.1|12432.1|12434.1|12432.1|12407.7|12405.7|1338
1614935100000|2021-03-05 09:05:00|12434.6|12432.6|12438.4|12436.4|12447.4|12445.4|12429.9|12427.9|1141
1614935400000|2021-03-05 09:10:00|12438.5|12436.5|12404.2|12402.2|12439.5|12437.5|12402.4|12400.4|1433
1614935700000|2021-03-05 09:15:00|12404.5|12402.5|12400.4|12398.4|12412.1|12410.1|12391.7|12389.7|1492
1614936000000|2021-03-05 09:20:00|12400.6|12398.6|12416.1|12414.1|12419.6|12417.6|12394.5|12392.5|880
1614936300000|2021-03-05 09:25:00|12416.2|12414.2|12391.1|12389.1|12418.4|12416.4|12390|12388|1372
1614936600000|2021-03-05 09:30:00|12391|12389|12393.1|12391.1|12397.2|12395.2|12382.7|12380.7|1456
1614936900000|2021-03-05 09:35:00|12393.4|12391.4|12403.9|12401.9|12407.1|12405.1|12388.6|12386.6|856
1614937200000|2021-03-05 09:40:00|12402|12400|12405.4|12403.4|12408.4|12406.4|12384.1|12382.1|1055
1614937500000|2021-03-05 09:45:00|12404.9|12402.9|12392.1|12390.1|12404.9|12402.9|12385.6|12383.6|620
1614937800000|2021-03-05 09:50:00|12392|12390|12393.6|12391.6|12396.1|12394.1|12385.7|12383.7|588
1614938100000|2021-03-05 09:55:00|12393.5|12391.5|12389.6|12387.6|12393.5|12391.5|12383.5|12381.5|712
1614938400000|2021-03-05 10:00:00|12389.7|12387.7|12393.6|12391.6|12394.6|12392.6|12375.1|12373.1|1402
1614938700000|2021-03-05 10:05:00|12394|12392|12389.9|12387.9|12394.7|12392.7|12376.6|12374.6|727
1614939000000|2021-03-05 10:10:00|12390.4|12388.4|12407.1|12405.1|12411.6|12409.6|12385.6|12383.6|1207
1614939300000|2021-03-05 10:15:00|12409.1|12407.1|12413.7|12411.7|12417.4|12415.4|12406|12404|741
1614939600000|2021-03-05 10:20:00|12413.6|12411.6|12412.1|12410.1|12416.4|12414.4|12404.4|12402.4|483
1614939900000|2021-03-05 10:25:00|12412|12410|12408.2|12406.2|12421.6|12419.6|12402.9|12400.9|706
1614940200000|2021-03-05 10:30:00|12408.4|12406.4|12404.9|12402.9|12410.2|12408.2|12393.4|12391.4|865
1614940500000|2021-03-05 10:35:00|12404.6|12402.6|12417|12415|12417.1|12415.1|12404.4|12402.4|526
1614940800000|2021-03-05 10:40:00|12416.7|12414.7|12424.7|12422.7|12431.4|12429.4|12414|12412|1180
1614941100000|2021-03-05 10:45:00|12424.6|12422.6|12426.1|12424.1|12432.1|12430.1|12421.6|12419.6|510
1614941400000|2021-03-05 10:50:00|12426|12424|12426.2|12424.2|12432.1|12430.1|12423.4|12421.4|289
1614941700000|2021-03-05 10:55:00|12425.4|12423.4|12418.1|12416.1|12433.7|12431.7|12415.9|12413.9|622
1614942000000|2021-03-05 11:00:00|12417.9|12415.9|12438.1|12436.1|12438.5|12436.5|12415.2|12413.2|832
1614942300000|2021-03-05 11:05:00|12437.5|12435.5|12436.2|12434.2|12439.1|12437.1|12430.9|12428.9|642
1614942600000|2021-03-05 11:10:00|12436.1|12434.1|12445.6|12443.6|12452.7|12450.7|12435.5|12433.5|1258
1614942900000|2021-03-05 11:15:00|12445.7|12443.7|12431.4|12429.4|12450.7|12448.7|12426.4|12424.4|1272
1614943200000|2021-03-05 11:20:00|12431.5|12429.5|12439|12437|12441.2|12439.2|12428|12426|553
1614943500000|2021-03-05 11:25:00|12438.4|12436.4|12456.1|12454.1|12456.9|12454.9|12433.2|12431.2|990
1614943800000|2021-03-05 11:30:00|12456.5|12454.5|12467.5|12465.5|12471|12469|12449.5|12447.5|1374
1614944100000|2021-03-05 11:35:00|12467.7|12465.7|12483.2|12481.2|12486.2|12484.2|12462.1|12460.1|2010
1614944400000|2021-03-05 11:40:00|12483.4|12481.4|12469.6|12467.6|12484.7|12482.7|12468|12466|1094
1614944700000|2021-03-05 11:45:00|12469.7|12467.7|12470.7|12468.7|12476.9|12474.9|12462.2|12460.2|746
1614945000000|2021-03-05 11:50:00|12471.1|12469.1|12476.2|12474.2|12478.9|12476.9|12470.1|12468.1|630
1614945300000|2021-03-05 11:55:00|12476.6|12474.6|12453.6|12451.6|12477.5|12475.5|12448.4|12446.4|1060
1614945600000|2021-03-05 12:00:00|12452.7|12450.7|12455.2|12453.2|12464.2|12462.2|12450.4|12448.4|1076
1614945900000|2021-03-05 12:05:00|12455.6|12453.6|12442|12440|12457|12455|12442|12440|898
1614946200000|2021-03-05 12:10:00|12442.1|12440.1|12442.1|12440.1|12448.4|12446.4|12439.9|12437.9|693
1614946500000|2021-03-05 12:15:00|12442.2|12440.2|12445.6|12443.6|12446.1|12444.1|12438.1|12436.1|685
1614946800000|2021-03-05 12:20:00|12445.5|12443.5|12465|12463|12465|12463|12442.6|12440.6|1056
1614947100000|2021-03-05 12:25:00|12465.2|12463.2|12488.4|12486.4|12489.6|12487.6|12463.6|12461.6|1880
1614947400000|2021-03-05 12:30:00|12488.2|12486.2|12492.4|12490.4|12504.9|12502.9|12486.5|12484.5|2030
1614947700000|2021-03-05 12:35:00|12492|12490|12484.2|12482.2|12494.2|12492.2|12483.1|12481.1|1164
1614948000000|2021-03-05 12:40:00|12484.4|12482.4|12489.4|12487.4|12490.6|12488.6|12474.4|12472.4|1505
1614948300000|2021-03-05 12:45:00|12489.7|12487.7|12488.1|12486.1|12494.6|12492.6|12480.1|12478.1|1166
1614948600000|2021-03-05 12:50:00|12488.6|12486.6|12497.4|12495.4|12512.5|12510.5|12486|12484|2180
1614948900000|2021-03-05 12:55:00|12497.2|12495.2|12500.2|12498.2|12507.2|12505.2|12493.2|12491.2|2032
1614949200000|2021-03-05 13:00:00|12500.1|12498.1|12510.9|12508.9|12519.1|12517.1|12499.7|12497.7|1873
1614949500000|2021-03-05 13:05:00|12510.5|12508.5|12500.7|12498.7|12514.2|12512.2|12493.7|12491.7|1781
1614949800000|2021-03-05 13:10:00|12501.2|12499.2|12487.1|12485.1|12502.7|12500.7|12487.1|12485.1|1457
1614950100000|2021-03-05 13:15:00|12487.2|12485.2|12464.2|12462.2|12492.7|12490.7|12461.6|12459.6|2966
1614950400000|2021-03-05 13:20:00|12464.1|12462.1|12509.1|12507.1|12513.1|12511.1|12464.1|12462.1|2788
1614950700000|2021-03-05 13:25:00|12508.9|12506.9|12506.5|12504.5|12514|12512|12500.1|12498.1|1788
1614951000000|2021-03-05 13:30:00|12506.9|12504.9|12388.1|12386.1|12513.2|12511.2|12377.5|12375.5|12612
1614951300000|2021-03-05 13:35:00|12386.7|12384.7|12426.7|12424.7|12440.2|12438.2|12385.1|12383.1|7336
1614951600000|2021-03-05 13:40:00|12423.7|12421.7|12496.2|12494.2|12512.9|12510.9|12416.7|12414.7|8287
1614951900000|2021-03-05 13:45:00|12495.9|12493.9|12523.9|12521.9|12538.4|12536.4|12480.9|12478.9|6913
1614952200000|2021-03-05 13:50:00|12524|12522|12518.9|12516.9|12528.7|12526.7|12501.9|12499.9|4335
1614952500000|2021-03-05 13:55:00|12519.5|12517.5|12505.4|12503.4|12523.6|12521.6|12497|12495|2955
1614952800000|2021-03-05 14:00:00|12506.1|12504.1|12559|12557|12563.2|12561.2|12500.2|12498.2|5900
1614953100000|2021-03-05 14:05:00|12559.1|12557.1|12602.5|12600.5|12603.1|12601.1|12559.1|12557.1|5811
1614953400000|2021-03-05 14:10:00|12602|12600|12600.1|12598.1|12602|12600|12584.6|12582.6|3149
1614953700000|2021-03-05 14:15:00|12599.9|12597.9|12620.6|12618.6|12637.5|12635.5|12597|12595|5925
1614954000000|2021-03-05 14:20:00|12620.5|12618.5|12601.9|12599.9|12633.2|12631.2|12601.4|12599.4|3949
1614954300000|2021-03-05 14:25:00|12602.6|12600.6|12588.2|12586.2|12605.4|12603.4|12588.2|12586.2|3939
1614954600000|2021-03-05 14:30:00|12588.9|12586.9|12528|12527|12610.7|12609.7|12525.9|12524.9|20092
1614954900000|2021-03-05 14:35:00|12526.1|12525.1|12468.6|12467.6|12538.5|12537.5|12464.1|12463.1|18889
1614955200000|2021-03-05 14:40:00|12469.9|12468.9|12497.4|12496.4|12503.9|12502.9|12452.2|12451.2|16479
1614955500000|2021-03-05 14:45:00|12499.5|12498.5|12445.5|12444.5|12530|12529|12444.7|12443.7|16246
1614955800000|2021-03-05 14:50:00|12445.2|12444.2|12407.9|12406.9|12473.1|12472.1|12402.5|12401.5|20337
1614956100000|2021-03-05 14:55:00|12410.7|12409.7|12427.9|12426.9|12427.9|12426.9|12364.4|12363.4|18987
1614956400000|2021-03-05 15:00:00|12425.5|12424.5|12436.6|12435.6|12454.9|12453.9|12391.7|12390.7|15792
1614956700000|2021-03-05 15:05:00|12436.9|12435.9|12460.5|12459.5|12497.4|12496.4|12428.9|12427.9|14742
1614957000000|2021-03-05 15:10:00|12459.2|12458.2|12385|12384|12484|12483|12373.2|12372.2|13589
1614957300000|2021-03-05 15:15:00|12384.9|12383.9|12404.9|12403.9|12434.2|12433.2|12369.8|12368.8|12617
1614957600000|2021-03-05 15:20:00|12403.7|12402.7|12357.7|12356.7|12424.7|12423.7|12349.7|12348.7|14400
1614957900000|2021-03-05 15:25:00|12359|12358|12358.8|12357.8|12423.5|12422.5|12356.2|12355.2|14961
1614958200000|2021-03-05 15:30:00|12359.2|12358.2|12344.3|12343.3|12383.7|12382.7|12325.2|12324.2|16089
1614958500000|2021-03-05 15:35:00|12342.3|12341.3|12334.9|12333.9|12401.8|12400.8|12331.7|12330.7|12789
1614958800000|2021-03-05 15:40:00|12334.2|12333.2|12356.8|12355.8|12389.4|12388.4|12321.8|12320.8|13782
1614959100000|2021-03-05 15:45:00|12355.7|12354.7|12361.2|12360.2|12374.4|12373.4|12323.2|12322.2|11185
1614959400000|2021-03-05 15:50:00|12358.2|12357.2|12411.9|12410.9|12418.7|12417.7|12348.8|12347.8|12555
1614959700000|2021-03-05 15:55:00|12410.5|12409.5|12341.4|12340.4|12411.2|12410.2|12333.3|12332.3|11178
1614960000000|2021-03-05 16:00:00|12343.2|12342.2|12339.2|12338.2|12371.9|12370.9|12325.4|12324.4|9498
1614960300000|2021-03-05 16:05:00|12340.4|12339.4|12306.5|12305.5|12355.9|12354.9|12303.8|12302.8|11726
1614960600000|2021-03-05 16:10:00|12307.4|12306.4|12268.4|12267.4|12330.9|12329.9|12266.7|12265.7|16395
1614960900000|2021-03-05 16:15:00|12268.5|12267.5|12262.8|12261.8|12283.2|12282.2|12236|12235|15181
1614961200000|2021-03-05 16:20:00|12261|12260|12239|12238|12283.8|12282.8|12237.3|12236.3|10454
1614961500000|2021-03-05 16:25:00|12238.9|12237.9|12234.9|12233.9|12253.5|12252.5|12212.2|12211.2|12667
1614961800000|2021-03-05 16:30:00|12234.7|12233.7|12262.4|12261.4|12291.3|12290.3|12234.7|12233.7|13279
1614962100000|2021-03-05 16:35:00|12261.9|12260.9|12320.9|12319.9|12331.3|12330.3|12261.3|12260.3|12309
1614962400000|2021-03-05 16:40:00|12319.8|12318.8|12333.4|12332.4|12334.8|12333.8|12267.4|12266.4|11737
1614962700000|2021-03-05 16:45:00|12334.2|12333.2|12298.9|12297.9|12341.5|12340.5|12295.8|12294.8|9759
1614963000000|2021-03-05 16:50:00|12298.2|12297.2|12270.2|12269.2|12305.7|12304.7|12264.9|12263.9|7390
1614963300000|2021-03-05 16:55:00|12272.7|12271.7|12363|12362|12369.7|12368.7|12267.2|12266.2|11868
1614963600000|2021-03-05 17:00:00|12361.8|12360.8|12365.8|12364.8|12379.7|12378.7|12342|12341|9247
1614963900000|2021-03-05 17:05:00|12366.4|12365.4|12328.3|12327.3|12373.3|12372.3|12322.8|12321.8|7975
1614964200000|2021-03-05 17:10:00|12327.8|12326.8|12341|12340|12365.5|12364.5|12318.8|12317.8|7318
1614964500000|2021-03-05 17:15:00|12341.9|12340.9|12390.9|12389.9|12391|12390|12333.3|12332.3|7677
1614964800000|2021-03-05 17:20:00|12390.7|12389.7|12436.3|12435.3|12441.4|12440.4|12378.8|12377.8|8331
1614965100000|2021-03-05 17:25:00|12436.8|12435.8|12454.7|12453.7|12464.7|12463.7|12421.7|12420.7|8146
1614965400000|2021-03-05 17:30:00|12454.2|12453.2|12448.3|12447.3|12466|12465|12447.3|12446.3|8363
1614965700000|2021-03-05 17:35:00|12449.3|12448.3|12491|12490|12491|12490|12424.4|12423.4|8245
1614966000000|2021-03-05 17:40:00|12491.2|12490.2|12521.5|12520.5|12524.1|12523.1|12475.7|12474.7|7288
1614966300000|2021-03-05 17:45:00|12521.2|12520.2|12513.6|12512.6|12535.2|12534.2|12513|12512|8227
1614966600000|2021-03-05 17:50:00|12513.9|12512.9|12500.6|12499.6|12527.6|12526.6|12489.4|12488.4|8340
1614966900000|2021-03-05 17:55:00|12498.7|12497.7|12526.9|12525.9|12534.4|12533.4|12496.2|12495.2|7580
1614967200000|2021-03-05 18:00:00|12526.7|12525.7|12462.9|12461.9|12545.7|12544.7|12452.2|12451.2|11881
1614967500000|2021-03-05 18:05:00|12463|12462|12518.6|12517.6|12528|12527|12459.9|12458.9|7505
1614967800000|2021-03-05 18:10:00|12519.4|12518.4|12528|12527|12530.7|12529.7|12491.6|12490.6|6054
1614968100000|2021-03-05 18:15:00|12527.7|12526.7|12591.1|12590.1|12591.1|12590.1|12519.1|12518.1|10162
1614968400000|2021-03-05 18:20:00|12590.1|12589.1|12585|12584|12591.1|12590.1|12556.9|12555.9|6520
1614968700000|2021-03-05 18:25:00|12584.9|12583.9|12597.6|12596.6|12609.4|12608.4|12563.4|12562.4|8210
1614969000000|2021-03-05 18:30:00|12597.9|12596.9|12598|12597|12605.1|12604.1|12574.5|12573.5|6402
1614969300000|2021-03-05 18:35:00|12597.7|12596.7|12604.9|12603.9|12613.6|12612.6|12581.2|12580.2|6220
1614969600000|2021-03-05 18:40:00|12605.4|12604.4|12589.4|12588.4|12628.9|12627.9|12584.5|12583.5|6447
1614969900000|2021-03-05 18:45:00|12589|12588|12600.7|12599.7|12610.7|12609.7|12582.2|12581.2|5322
1614970200000|2021-03-05 18:50:00|12597.9|12596.9|12564.9|12563.9|12621.6|12620.6|12558.4|12557.4|7440
1614970500000|2021-03-05 18:55:00|12565|12564|12590.6|12589.6|12591.1|12590.1|12557.1|12556.1|4987
1614970800000|2021-03-05 19:00:00|12591.4|12590.4|12563.2|12562.2|12609.7|12608.7|12548.6|12547.6|8216
1614971100000|2021-03-05 19:05:00|12563.5|12562.5|12544.7|12543.7|12564|12563|12536.2|12535.2|5675
1614971400000|2021-03-05 19:10:00|12544|12543|12556.4|12555.4|12557.6|12556.6|12534.6|12533.6|4198
1614971700000|2021-03-05 19:15:00|12558|12557|12522.6|12521.6|12572.7|12571.7|12515.1|12514.1|6330
1614972000000|2021-03-05 19:20:00|12522.4|12521.4|12555.1|12554.1|12555.1|12554.1|12517.1|12516.1|4812
1614972300000|2021-03-05 19:25:00|12554.2|12553.2|12596.4|12595.4|12601.2|12600.2|12552.9|12551.9|5550
1614972600000|2021-03-05 19:30:00|12595.9|12594.9|12641.6|12640.6|12645.1|12644.1|12595.9|12594.9|7478
1614972900000|2021-03-05 19:35:00|12640.7|12639.7|12635|12634|12649.9|12648.9|12630.7|12629.7|4609
1614973200000|2021-03-05 19:40:00|12635.1|12634.1|12616.2|12615.2|12645.1|12644.1|12600.9|12599.9|5040
1614973500000|2021-03-05 19:45:00|12617|12616|12631.5|12630.5|12635.1|12634.1|12605.5|12604.5|4348
1614973800000|2021-03-05 19:50:00|12631|12630|12651.9|12650.9|12652.1|12651.1|12621.6|12620.6|4367
1614974100000|2021-03-05 19:55:00|12651.6|12650.6|12671.9|12670.9|12679.9|12678.9|12647.6|12646.6|6600
1614974400000|2021-03-05 20:00:00|12672.1|12671.1|12679.7|12678.7|12688.9|12687.9|12661.9|12660.9|6856
1614974700000|2021-03-05 20:05:00|12679.9|12678.9|12657.6|12656.6|12681.4|12680.4|12651.4|12650.4|4390
1614975000000|2021-03-05 20:10:00|12658|12657|12650.4|12649.4|12661.9|12660.9|12633.7|12632.7|5428
1614975300000|2021-03-05 20:15:00|12651.7|12650.7|12650.5|12649.5|12683.4|12682.4|12638.4|12637.4|6531
1614975600000|2021-03-05 20:20:00|12650.1|12649.1|12657|12656|12662.7|12661.7|12642.5|12641.5|4521
1614975900000|2021-03-05 20:25:00|12657.7|12656.7|12658.7|12657.7|12673.8|12672.8|12644|12643|4861
1614976200000|2021-03-05 20:30:00|12660.3|12659.3|12661.2|12660.2|12675.7|12674.7|12645.6|12644.6|6174
1614976500000|2021-03-05 20:35:00|12662|12661|12699|12698|12700.7|12699.7|12661.2|12660.2|6002
1614976800000|2021-03-05 20:40:00|12699.2|12698.2|12675.2|12674.2|12700.5|12699.5|12660.1|12659.1|5900
1614977100000|2021-03-05 20:45:00|12675.3|12674.3|12676.2|12675.2|12693.6|12692.6|12642|12641|7163
1614977400000|2021-03-05 20:50:00|12683|12682|12671.1|12670.1|12690|12689|12657.7|12656.7|8292
1614977700000|2021-03-05 20:55:00|12669.5|12668.5|12665.6|12664.6|12693.8|12692.8|12658.2|12657.2|14563
1614978000000|2021-03-05 21:00:00|12666.1|12664.1|12667.1|12665.1|12672|12670|12657.7|12655.7|5467
1614978300000|2021-03-05 21:05:00|12666.8|12664.8|12667.8|12665.8|12669|12667|12655|12653|2053
1614978600000|2021-03-05 21:10:00|12667.7|12665.7|12661.1|12656.1|12674|12672|12658.8|12655.9|1361
1614978900000|2021-03-05 21:15:00|12660.6|12655.6|12663.8|12658.8|12664.1|12659.1|12659.9|12654.9|0
1614979200000|2021-03-05 21:20:00|12663.9|12658.9|12664.4|12659.4|12664.6|12659.6|12663.2|12658.2|0
1614979500000|2021-03-05 21:25:00|12664.5|12659.5|12665.1|12660.1|12665.5|12660.5|12664.1|12659.1|0
1614979800000|2021-03-05 21:30:00|12660|12658|12666.2|12664.2|12667.2|12665.2|12653.2|12651.2|720
1614980100000|2021-03-05 21:35:00|12665.2|12663.2|12657.7|12655.7|12667|12665|12655.2|12653.2|512
1614980400000|2021-03-05 21:40:00|12658.7|12656.7|12659.5|12657.5|12661.2|12659.2|12654.5|12652.5|255
1614980700000|2021-03-05 21:45:00|12660.5|12658.5|12651.2|12649.2|12661|12659|12650|12648|257
1614981000000|2021-03-05 21:50:00|12651.7|12649.7|12656|12654|12658.2|12656.2|12651.5|12649.5|223
1614981300000|2021-03-05 21:55:00|12654.7|12652.7|12661.2|12656.2|12661.4|12659|12652|12650|432
1615158000000|2021-03-07 23:00:00|12739.7|12737.7|12761.7|12759.7|12762.7|12760.7|12728.1|12726.1|2660
1615158300000|2021-03-07 23:05:00|12761.8|12759.8|12734.7|12732.7|12764.2|12762.2|12731.1|12729.1|1103
1615158600000|2021-03-07 23:10:00|12735.5|12733.5|12735.1|12733.1|12747.7|12745.7|12729.7|12727.7|935
1615158900000|2021-03-07 23:15:00|12734.3|12732.3|12711.8|12709.8|12742.2|12740.2|12703.5|12701.5|1532
1615159200000|2021-03-07 23:20:00|12711.6|12709.6|12716.2|12714.2|12726.1|12724.1|12709.7|12707.7|802
1615159500000|2021-03-07 23:25:00|12716.7|12714.7|12713.3|12711.3|12721.3|12719.3|12707.6|12705.6|568
1615159800000|2021-03-07 23:30:00|12713.5|12711.5|12699.8|12697.8|12729.1|12727.1|12689.5|12687.5|1542
1615160100000|2021-03-07 23:35:00|12700|12698|12692.3|12690.3|12700.2|12698.2|12689.2|12687.2|480
1615160400000|2021-03-07 23:40:00|12692.1|12690.1|12698.7|12696.7|12704.1|12702.1|12683.5|12681.5|997
1615160700000|2021-03-07 23:45:00|12698.3|12696.3|12675|12673|12698.3|12696.3|12671.5|12669.5|1046
1615161000000|2021-03-07 23:50:00|12675.2|12673.2|12667|12665|12681|12679|12661|12659|1050
1615161300000|2021-03-07 23:55:00|12667.3|12665.3|12674.3|12672.3|12687.2|12685.2|12666.8|12664.8|846
1615161600000|2021-03-08 00:00:00|12673.5|12671.5|12668.1|12666.1|12677.2|12675.2|12659.7|12657.7|968
1615161900000|2021-03-08 00:05:00|12667.8|12665.8|12659.7|12657.7|12668.2|12666.2|12655.7|12653.7|1124
1615162200000|2021-03-08 00:10:00|12659.6|12657.6|12631.8|12629.8|12665|12663|12627.8|12625.8|2015
1615162500000|2021-03-08 00:15:00|12632|12630|12619|12617|12639.5|12637.5|12606|12604|2080
1615162800000|2021-03-08 00:20:00|12619.3|12617.3|12639.6|12637.6|12647.2|12645.2|12618.3|12616.3|1641
1615163100000|2021-03-08 00:25:00|12639.5|12637.5|12636.8|12634.8|12645.5|12643.5|12632.3|12630.3|727
1615163400000|2021-03-08 00:30:00|12636.7|12634.7|12643.6|12641.6|12652.2|12650.2|12626.3|12624.3|1456
1615163700000|2021-03-08 00:35:00|12643.5|12641.5|12650.2|12648.2|12654.6|12652.6|12639.5|12637.5|892
1615164000000|2021-03-08 00:40:00|12650|12648|12658.2|12656.2|12670|12668|12649.3|12647.3|1352
1615164300000|2021-03-08 00:45:00|12658.5|12656.5|12671.3|12669.3|12674|12672|12656.7|12654.7|919
1615164600000|2021-03-08 00:50:00|12671.2|12669.2|12661.3|12659.3|12677.5|12675.5|12658.8|12656.8|1185
1615164900000|2021-03-08 00:55:00|12661.2|12659.2|12658.1|12656.1|12671|12669|12657.5|12655.5|894
1615165200000|2021-03-08 01:00:00|12658|12656|12651.5|12649.5|12670.7|12668.7|12651|12649|932
1615165500000|2021-03-08 01:05:00|12651.6|12649.6|12654.3|12652.3|12659.1|12657.1|12641.3|12639.3|1035
1615165800000|2021-03-08 01:10:00|12654.5|12652.5|12670.8|12668.8|12684.8|12682.8|12651.6|12649.6|1596
1615166100000|2021-03-08 01:15:00|12670.7|12668.7|12632.7|12630.7|12671.2|12669.2|12631.2|12629.2|1643
1615166400000|2021-03-08 01:20:00|12632.3|12630.3|12628.5|12626.5|12640.7|12638.7|12626.7|12624.7|1046
1615166700000|2021-03-08 01:25:00|12628.7|12626.7|12636|12634|12642.5|12640.5|12622.7|12620.7|1023
1615167000000|2021-03-08 01:30:00|12636.7|12634.7|12648.8|12646.8|12652.6|12650.6|12636.2|12634.2|978
1615167300000|2021-03-08 01:35:00|12648.7|12646.7|12636.8|12634.8|12652.7|12650.7|12629.8|12627.8|726
1615167600000|2021-03-08 01:40:00|12635.8|12633.8|12635.6|12633.6|12638.3|12636.3|12623|12621|768
1615167900000|2021-03-08 01:45:00|12635.7|12633.7|12648.7|12646.7|12657.1|12655.1|12635.7|12633.7|1040
1615168200000|2021-03-08 01:50:00|12648|12646|12652.5|12650.5|12654.5|12652.5|12641.5|12639.5|611
1615168500000|2021-03-08 01:55:00|12653.5|12651.5|12652|12650|12658.7|12656.7|12646|12644|454
1615168800000|2021-03-08 02:00:00|12651.8|12649.8|12652.5|12650.5|12660.1|12658.1|12640.6|12638.6|666
1615169100000|2021-03-08 02:05:00|12651.7|12649.7|12648.7|12646.7|12651.8|12649.8|12644.6|12642.6|519
1615169400000|2021-03-08 02:10:00|12649.1|12647.1|12622|12620|12650.1|12648.1|12618|12616|1015
1615169700000|2021-03-08 02:15:00|12621.8|12619.8|12600.2|12598.2|12623.5|12621.5|12589.3|12587.3|2103
1615170000000|2021-03-08 02:20:00|12600.3|12598.3|12580.5|12578.5|12609.8|12607.8|12579.6|12577.6|1087
1615170300000|2021-03-08 02:25:00|12580.6|12578.6|12572.1|12570.1|12588.1|12586.1|12567.6|12565.6|1285
1615170600000|2021-03-08 02:30:00|12572|12570|12576.8|12574.8|12577.5|12575.5|12558.2|12556.2|1233
1615170900000|2021-03-08 02:35:00|12577.1|12575.1|12567.1|12565.1|12578.6|12576.6|12560.3|12558.3|1161
1615171200000|2021-03-08 02:40:00|12567.7|12565.7|12561.3|12559.3|12573.3|12571.3|12560.1|12558.1|567
1615171500000|2021-03-08 02:45:00|12560.5|12558.5|12545.8|12543.8|12560.5|12558.5|12530.3|12528.3|2058
1615171800000|2021-03-08 02:50:00|12546.3|12544.3|12561|12559|12564.2|12562.2|12545.1|12543.1|1194
1615172100000|2021-03-08 02:55:00|12561.1|12559.1|12566.2|12564.2|12567.8|12565.8|12556|12554|510
1615172400000|2021-03-08 03:00:00|12566.3|12564.3|12560.6|12558.6|12577.5|12575.5|12547.3|12545.3|1866
1615172700000|2021-03-08 03:05:00|12560.5|12558.5|12553.6|12551.6|12571.7|12569.7|12551.7|12549.7|877
1615173000000|2021-03-08 03:10:00|12553.5|12551.5|12547.1|12545.1|12553.8|12551.8|12541|12539|965
1615173300000|2021-03-08 03:15:00|12545|12543|12553|12551|12562.6|12560.6|12544|12542|830
1615173600000|2021-03-08 03:20:00|12554.1|12552.1|12548.7|12546.7|12554.3|12552.3|12534.8|12532.8|749
1615173900000|2021-03-08 03:25:00|12548.6|12546.6|12539.7|12537.7|12558.1|12556.1|12539.7|12537.7|637
1615174200000|2021-03-08 03:30:00|12540.3|12538.3|12542.1|12540.1|12546|12544|12532|12530|960
1615174500000|2021-03-08 03:35:00|12540.7|12538.7|12554.8|12552.8|12557.5|12555.5|12537.3|12535.3|1180
1615174800000|2021-03-08 03:40:00|12554.7|12552.7|12522.8|12520.8|12557.2|12555.2|12518.2|12516.2|1594
1615175100000|2021-03-08 03:45:00|12522.3|12520.3|12532.5|12530.5|12535.3|12533.3|12519.2|12517.2|897
1615175400000|2021-03-08 03:50:00|12532.2|12530.2|12542.2|12540.2|12545.3|12543.3|12529.7|12527.7|758
1615175700000|2021-03-08 03:55:00|12542.3|12540.3|12545|12543|12547.1|12545.1|12536.6|12534.6|577
1615176000000|2021-03-08 04:00:00|12544.7|12542.7|12533.2|12531.2|12551.5|12549.5|12531.7|12529.7|725
1615176300000|2021-03-08 04:05:00|12533.7|12531.7|12550.1|12548.1|12552.5|12550.5|12533.7|12531.7|594
1615176600000|2021-03-08 04:10:00|12550|12548|12546.8|12544.8|12555.1|12553.1|12542.1|12540.1|479
1615176900000|2021-03-08 04:15:00|12546.7|12544.7|12550.5|12548.5|12554.5|12552.5|12546.7|12544.7|318
1615177200000|2021-03-08 04:20:00|12550.1|12548.1|12566.7|12564.7|12570|12568|12550|12548|1027
1615177500000|2021-03-08 04:25:00|12567|12565|12568.1|12566.1|12573.6|12571.6|12566.6|12564.6|567
1615177800000|2021-03-08 04:30:00|12568.2|12566.2|12568.3|12566.3|12570.1|12568.1|12558.2|12556.2|404
1615178100000|2021-03-08 04:35:00|12568.5|12566.5|12556.6|12554.6|12569.8|12567.8|12556|12554|304
1615178400000|2021-03-08 04:40:00|12556.5|12554.5|12540.7|12538.7|12557.1|12555.1|12539.3|12537.3|875
1615178700000|2021-03-08 04:45:00|12540.6|12538.6|12537.7|12535.7|12540.6|12538.6|12521.3|12519.3|1233
1615179000000|2021-03-08 04:50:00|12537.8|12535.8|12532|12530|12541|12539|12530.5|12528.5|448
1615179300000|2021-03-08 04:55:00|12532.1|12530.1|12548|12546|12549.6|12547.6|12526|12524|867
1615179600000|2021-03-08 05:00:00|12547.8|12545.8|12557|12555|12558|12556|12545.2|12543.2|823
1615179900000|2021-03-08 05:05:00|12556.2|12554.2|12540.3|12538.3|12562.5|12560.5|12536.1|12534.1|658
1615180200000|2021-03-08 05:10:00|12540.2|12538.2|12531.8|12529.8|12541.5|12539.5|12527.5|12525.5|501
1615180500000|2021-03-08 05:15:00|12531.7|12529.7|12528.7|12526.7|12539.8|12537.8|12524.3|12522.3|635
1615180800000|2021-03-08 05:20:00|12529.2|12527.2|12532.5|12530.5|12536.2|12534.2|12523.1|12521.1|501
1615181100000|2021-03-08 05:25:00|12532.6|12530.6|12532|12530|12537.2|12535.2|12523.3|12521.3|531
1615181400000|2021-03-08 05:30:00|12531.7|12529.7|12522|12520|12532.3|12530.3|12516.5|12514.5|1160
1615181700000|2021-03-08 05:35:00|12521.8|12519.8|12540.1|12538.1|12544.1|12542.1|12518.8|12516.8|800
1615182000000|2021-03-08 05:40:00|12539.2|12537.2|12540.5|12538.5|12547.3|12545.3|12534.5|12532.5|616
1615182300000|2021-03-08 05:45:00|12540.7|12538.7|12540.7|12538.7|12543.8|12541.8|12525.3|12523.3|534
1615182600000|2021-03-08 05:50:00|12541|12539|12539.2|12537.2|12552.7|12550.7|12535.3|12533.3|665
1615182900000|2021-03-08 05:55:00|12539.1|12537.1|12540.8|12538.8|12544.6|12542.6|12534.3|12532.3|336
1615183200000|2021-03-08 06:00:00|12540.6|12538.6|12555.5|12553.5|12557.8|12555.8|12540|12538|810
1615183500000|2021-03-08 06:05:00|12555.6|12553.6|12565.8|12563.8|12569.8|12567.8|12555.3|12553.3|1008
1615183800000|2021-03-08 06:10:00|12565.5|12563.5|12550.1|12548.1|12566.3|12564.3|12547|12545|549
1615184100000|2021-03-08 06:15:00|12550.2|12548.2|12546.8|12544.8|12556.3|12554.3|12546|12544|334
1615184400000|2021-03-08 06:20:00|12547.2|12545.2|12556.5|12554.5|12556.8|12554.8|12540.6|12538.6|475
1615184700000|2021-03-08 06:25:00|12556.8|12554.8|12553.7|12551.7|12556.8|12554.8|12546.8|12544.8|327
1615185000000|2021-03-08 06:30:00|12554|12552|12548|12546|12564.6|12562.6|12546.6|12544.6|592
1615185300000|2021-03-08 06:35:00|12547.8|12545.8|12520.2|12518.2|12548.5|12546.5|12517.5|12515.5|1244
1615185600000|2021-03-08 06:40:00|12520.5|12518.5|12520.6|12518.6|12534.5|12532.5|12518.5|12516.5|875
1615185900000|2021-03-08 06:45:00|12520.8|12518.8|12533.3|12531.3|12534.5|12532.5|12520.1|12518.1|485
1615186200000|2021-03-08 06:50:00|12533.2|12531.2|12531.5|12529.5|12543.1|12541.1|12531|12529|576
1615186500000|2021-03-08 06:55:00|12531.3|12529.3|12528.1|12526.1|12539.6|12537.6|12521.3|12519.3|484
1615186800000|2021-03-08 07:00:00|12528.6|12526.6|12547.8|12545.8|12551.3|12549.3|12519.3|12517.3|1056
1615187100000|2021-03-08 07:05:00|12547.6|12545.6|12523.6|12521.6|12547.6|12545.6|12522.3|12520.3|793
1615187400000|2021-03-08 07:10:00|12524.8|12522.8|12482.7|12480.7|12527.3|12525.3|12475.2|12473.2|3122
1615187700000|2021-03-08 07:15:00|12482.8|12480.8|12488.3|12486.3|12495.6|12493.6|12471.5|12469.5|1381
1615188000000|2021-03-08 07:20:00|12488.2|12486.2|12470.3|12468.3|12496.6|12494.6|12468.1|12466.1|1414
1615188300000|2021-03-08 07:25:00|12469.1|12467.1|12479.5|12477.5|12484.2|12482.2|12460.7|12458.7|999
1615188600000|2021-03-08 07:30:00|12479.3|12477.3|12482.1|12480.1|12488.3|12486.3|12476.3|12474.3|630
1615188900000|2021-03-08 07:35:00|12482.2|12480.2|12474.1|12472.1|12486.8|12484.8|12473.6|12471.6|499
1615189200000|2021-03-08 07:40:00|12475.2|12473.2|12495.8|12493.8|12497.8|12495.8|12475.2|12473.2|750
1615189500000|2021-03-08 07:45:00|12496|12494|12492.3|12490.3|12502.5|12500.5|12488.1|12486.1|586
1615189800000|2021-03-08 07:50:00|12492|12490|12488.2|12486.2|12502.6|12500.6|12486.3|12484.3|619
1615190100000|2021-03-08 07:55:00|12489.5|12487.5|12478.5|12476.5|12489.7|12487.7|12465.6|12463.6|1219
1615190400000|2021-03-08 08:00:00|12478.3|12476.3|12441.3|12439.3|12484.5|12482.5|12437.1|12435.1|2203
1615190700000|2021-03-08 08:05:00|12441.6|12439.6|12418.8|12416.8|12447.2|12445.2|12409.1|12407.1|3157
1615191000000|2021-03-08 08:10:00|12418.7|12416.7|12444|12442|12448.5|12446.5|12418.1|12416.1|1556
1615191300000|2021-03-08 08:15:00|12443.3|12441.3|12438.8|12436.8|12459.3|12457.3|12433.7|12431.7|1296
1615191600000|2021-03-08 08:20:00|12438.7|12436.7|12430.7|12428.7|12454.6|12452.6|12430.3|12428.3|828
1615191900000|2021-03-08 08:25:00|12430.5|12428.5|12434.2|12432.2|12441.2|12439.2|12423.3|12421.3|1210
1615192200000|2021-03-08 08:30:00|12431.5|12429.5|12428|12426|12437|12435|12411.1|12409.1|1373
1615192500000|2021-03-08 08:35:00|12428.1|12426.1|12431.7|12429.7|12438.6|12436.6|12409.2|12407.2|1339
1615192800000|2021-03-08 08:40:00|12432.6|12430.6|12424.1|12422.1|12442.8|12440.8|12418.3|12416.3|779
1615193100000|2021-03-08 08:45:00|12424.7|12422.7|12422.5|12420.5|12430.3|12428.3|12410.1|12408.1|1035
1615193400000|2021-03-08 08:50:00|12422.1|12420.1|12468.7|12466.7|12472.1|12470.1|12422.1|12420.1|1598
1615193700000|2021-03-08 08:55:00|12469|12467|12462.5|12460.5|12475.5|12473.5|12459.2|12457.2|1476
1615194000000|2021-03-08 09:00:00|12464.6|12462.6|12439.2|12437.2|12469.8|12467.8|12436.6|12434.6|1739
1615194300000|2021-03-08 09:05:00|12438.8|12436.8|12439.6|12437.6|12441.7|12439.7|12420.1|12418.1|1240
1615194600000|2021-03-08 09:10:00|12439.5|12437.5|12432.2|12430.2|12454.3|12452.3|12430.5|12428.5|1123
1615194900000|2021-03-08 09:15:00|12432.1|12430.1|12423.3|12421.3|12443.3|12441.3|12421.3|12419.3|982
1615195200000|2021-03-08 09:20:00|12423.6|12421.6|12390.1|12388.1|12428.7|12426.7|12381|12379|2807
1615195500000|2021-03-08 09:25:00|12390|12388|12399.2|12397.2|12400.1|12398.1|12380.3|12378.3|1582
1615195800000|2021-03-08 09:30:00|12399.3|12397.3|12406.6|12404.6|12408.6|12406.6|12390.3|12388.3|1106
1615196100000|2021-03-08 09:35:00|12406.2|12404.2|12414.7|12412.7|12419|12417|12402.2|12400.2|780
1615196400000|2021-03-08 09:40:00|12414.6|12412.6|12435.3|12433.3|12440|12438|12413|12411|1098
1615196700000|2021-03-08 09:45:00|12435.6|12433.6|12427.3|12425.3|12439.2|12437.2|12423.8|12421.8|829
1615197000000|2021-03-08 09:50:00|12427.5|12425.5|12425.5|12423.5|12431.2|12429.2|12410.1|12408.1|1228
1615197300000|2021-03-08 09:55:00|12425.6|12423.6|12427.3|12425.3|12432.5|12430.5|12416.8|12414.8|676
1615197600000|2021-03-08 10:00:00|12427.1|12425.1|12444.2|12442.2|12444.2|12442.2|12421|12419|808
1615197900000|2021-03-08 10:05:00|12447|12445|12441.5|12439.5|12456.2|12454.2|12439.2|12437.2|938
1615198200000|2021-03-08 10:10:00|12441.2|12439.2|12433.7|12431.7|12444.8|12442.8|12428.5|12426.5|537
1615198500000|2021-03-08 10:15:00|12433.1|12431.1|12425.5|12423.5|12439.1|12437.1|12421.7|12419.7|555
1615198800000|2021-03-08 10:20:00|12426.2|12424.2|12431|12429|12441|12439|12425.6|12423.6|430
1615199100000|2021-03-08 10:25:00|12432|12430|12435.5|12433.5|12439.1|12437.1|12425.1|12423.1|283
1615199400000|2021-03-08 10:30:00|12435.6|12433.6|12461.3|12459.3|12467.1|12465.1|12429.8|12427.8|1332
1615199700000|2021-03-08 10:35:00|12461.5|12459.5|12452|12450|12469.8|12467.8|12446.6|12444.6|1104
1615200000000|2021-03-08 10:40:00|12451.7|12449.7|12450.8|12448.8|12455.6|12453.6|12443|12441|613
1615200300000|2021-03-08 10:45:00|12449.6|12447.6|12437.5|12435.5|12455.1|12453.1|12436.3|12434.3|705
1615200600000|2021-03-08 10:50:00|12437.8|12435.8|12452.7|12450.7|12461.3|12459.3|12434|12432|835
1615200900000|2021-03-08 10:55:00|12452.6|12450.6|12463.3|12461.3|12471.3|12469.3|12452.3|12450.3|608
1615201200000|2021-03-08 11:00:00|12465.2|12463.2|12474.6|12472.6|12492.1|12490.1|12465.2|12463.2|1675
1615201500000|2021-03-08 11:05:00|12474.1|12472.1|12479.2|12477.2|12486.6|12484.6|12472.1|12470.1|533
1615201800000|2021-03-08 11:10:00|12479.1|12477.1|12483.2|12481.2|12496.5|12494.5|12479.1|12477.1|961
1615202100000|2021-03-08 11:15:00|12483.3|12481.3|12477.1|12475.1|12486|12484|12474.8|12472.8|862
1615202400000|2021-03-08 11:20:00|12477|12475|12478.5|12476.5|12479.6|12477.6|12466.3|12464.3|663
1615202700000|2021-03-08 11:25:00|12477.8|12475.8|12455.7|12453.7|12490.7|12488.7|12449.6|12447.6|1163
1615203000000|2021-03-08 11:30:00|12453.7|12451.7|12476.6|12474.6|12483.8|12481.8|12453.7|12451.7|1058
1615203300000|2021-03-08 11:35:00|12477.1|12475.1|12483|12481|12492.7|12490.7|12472.5|12470.5|1388
1615203600000|2021-03-08 11:40:00|12482.8|12480.8|12475.6|12473.6|12485|12483|12473.8|12471.8|475
1615203900000|2021-03-08 11:45:00|12475.8|12473.8|12486.7|12484.7|12490.2|12488.2|12472.1|12470.1|861
1615204200000|2021-03-08 11:50:00|12488.1|12486.1|12488.5|12486.5|12496.6|12494.6|12475|12473|1166
1615204500000|2021-03-08 11:55:00|12490.5|12488.5|12492.2|12490.2|12496|12494|12480.6|12478.6|1072
1615204800000|2021-03-08 12:00:00|12491.8|12489.8|12481.8|12479.8|12504.6|12502.6|12475.3|12473.3|1654
1615205100000|2021-03-08 12:05:00|12481.1|12479.1|12506|12504|12508.7|12506.7|12480.7|12478.7|1399
1615205400000|2021-03-08 12:10:00|12505.8|12503.8|12513.7|12511.7|12523.3|12521.3|12502.6|12500.6|1893
1615205700000|2021-03-08 12:15:00|12513.5|12511.5|12509|12507|12516.1|12514.1|12495.7|12493.7|1006
1615206000000|2021-03-08 12:20:00|12508.8|12506.8|12500|12498|12512.8|12510.8|12492.3|12490.3|1028
1615206300000|2021-03-08 12:25:00|12500.1|12498.1|12499.1|12497.1|12511|12509|12498.2|12496.2|553
1615206600000|2021-03-08 12:30:00|12499.2|12497.2|12484.6|12482.6|12505.5|12503.5|12479.6|12477.6|1522
1615206900000|2021-03-08 12:35:00|12484.5|12482.5|12479.3|12477.3|12493.3|12491.3|12477.3|12475.3|1338
1615207200000|2021-03-08 12:40:00|12478.5|12476.5|12462.2|12460.2|12478.5|12476.5|12460.2|12458.2|1797
1615207500000|2021-03-08 12:45:00|12462|12460|12467.2|12465.2|12470.8|12468.8|12453.5|12451.5|1526
1615207800000|2021-03-08 12:50:00|12468|12466|12477.2|12475.2|12478.2|12476.2|12463.6|12461.6|1139
1615208100000|2021-03-08 12:55:00|12477.3|12475.3|12488.2|12486.2|12491.5|12489.5|12477.1|12475.1|3630
1615208400000|2021-03-08 13:00:00|12488.3|12486.3|12498.7|12496.7|12499.6|12497.6|12469.1|12467.1|2033
1615208700000|2021-03-08 13:05:00|12499|12497|12510.2|12508.2|12512.8|12510.8|12493.3|12491.3|1673
1615209000000|2021-03-08 13:10:00|12510.3|12508.3|12536|12534|12541.1|12539.1|12506.6|12504.6|2702
1615209300000|2021-03-08 13:15:00|12535.8|12533.8|12545.7|12543.7|12548.3|12546.3|12527.7|12525.7|2187
1615209600000|2021-03-08 13:20:00|12545.3|12543.3|12565.1|12563.1|12568.7|12566.7|12542.5|12540.5|2773
1615209900000|2021-03-08 13:25:00|12565|12563|12576.7|12574.7|12582.1|12580.1|12562.7|12560.7|2478
1615210200000|2021-03-08 13:30:00|12576.5|12574.5|12574.7|12572.7|12590.5|12588.5|12564.7|12562.7|3138
1615210500000|2021-03-08 13:35:00|12575.1|12573.1|12561.2|12559.2|12576|12574|12553.7|12551.7|2382
1615210800000|2021-03-08 13:40:00|12562|12560|12567.5|12565.5|12586.1|12584.1|12557.2|12555.2|2140
1615211100000|2021-03-08 13:45:00|12567.2|12565.2|12581.2|12579.2|12586.6|12584.6|12561.6|12559.6|1603
1615211400000|2021-03-08 13:50:00|12581.5|12579.5|12590.2|12588.2|12593.8|12591.8|12572.2|12570.2|2144
1615211700000|2021-03-08 13:55:00|12590.1|12588.1|12612|12610|12618.6|12616.6|12583.6|12581.6|3095
1615212000000|2021-03-08 14:00:00|12612.2|12610.2|12605|12603|12625|12623|12601.1|12599.1|2871
1615212300000|2021-03-08 14:05:00|12604.8|12602.8|12609.8|12607.8|12617.7|12615.7|12599.2|12597.2|2215
1615212600000|2021-03-08 14:10:00|12608.3|12606.3|12626.8|12624.8|12630.8|12628.8|12598|12596|1922
1615212900000|2021-03-08 14:15:00|12626.6|12624.6|12626.2|12624.2|12639.3|12637.3|12610.7|12608.7|3055
1615213200000|2021-03-08 14:20:00|12625.7|12623.7|12626.3|12624.3|12628.5|12626.5|12607.6|12605.6|1711
1615213500000|2021-03-08 14:25:00|12626.7|12624.7|12640.5|12638.5|12646.3|12644.3|12626.7|12624.7|3041
1615213800000|2021-03-08 14:30:00|12640|12639|12548.6|12547.6|12648|12647|12539.2|12538.2|21409
1615214100000|2021-03-08 14:35:00|12543.6|12542.6|12596.2|12595.2|12599.3|12598.3|12530.6|12529.6|15428
1615214400000|2021-03-08 14:40:00|12595.8|12594.8|12678.2|12677.2|12688.8|12687.8|12594.1|12593.1|14940
1615214700000|2021-03-08 14:45:00|12679.5|12678.5|12622.5|12621.5|12701.5|12700.5|12622.5|12621.5|13462
1615215000000|2021-03-08 14:50:00|12620.6|12619.6|12615|12614|12639.5|12638.5|12583.6|12582.6|13604
1615215300000|2021-03-08 14:55:00|12616.2|12615.2|12582.6|12581.6|12649.2|12648.2|12553.5|12552.5|13971
1615215600000|2021-03-08 15:00:00|12582.8|12581.8|12570.3|12569.3|12603.6|12602.6|12549.3|12548.3|8475
1615215900000|2021-03-08 15:05:00|12567.7|12566.7|12648.8|12647.8|12649.2|12648.2|12562.7|12561.7|8897
1615216200000|2021-03-08 15:10:00|12649.2|12648.2|12640.3|12639.3|12663|12662|12610.3|12609.3|9418
1615216500000|2021-03-08 15:15:00|12639.8|12638.8|12672.3|12671.3|12676.8|12675.8|12620.1|12619.1|8773
1615216800000|2021-03-08 15:20:00|12671.6|12670.6|12645.2|12644.2|12698.2|12697.2|12637.6|12636.6|9310
1615217100000|2021-03-08 15:25:00|12644.6|12643.6|12687.3|12686.3|12694.3|12693.3|12644.6|12643.6|7807
1615217400000|2021-03-08 15:30:00|12687.5|12686.5|12711.6|12710.6|12718.7|12717.7|12686.5|12685.5|8209
1615217700000|2021-03-08 15:35:00|12710.3|12709.3|12664.6|12663.6|12718.2|12717.2|12657.5|12656.5|8672
1615218000000|2021-03-08 15:40:00|12665.3|12664.3|12684.1|12683.1|12699.8|12698.8|12663.6|12662.6|6040
1615218300000|2021-03-08 15:45:00|12685.3|12684.3|12651|12650|12693.2|12692.2|12645.3|12644.3|7322
1615218600000|2021-03-08 15:50:00|12652.2|12651.2|12625.3|12624.3|12661.6|12660.6|12617.6|12616.6|6882
1615218900000|2021-03-08 15:55:00|12625.1|12624.1|12635.6|12634.6|12667.5|12666.5|12621.6|12620.6|6967
1615219200000|2021-03-08 16:00:00|12637.1|12636.1|12641.8|12640.8|12676.8|12675.8|12634.3|12633.3|8104
1615219500000|2021-03-08 16:05:00|12641.1|12640.1|12628|12627|12664.6|12663.6|12623|12622|6116
1615219800000|2021-03-08 16:10:00|12630.1|12629.1|12602.1|12601.1|12630.1|12629.1|12597.1|12596.1|6365
1615220100000|2021-03-08 16:15:00|12601.6|12600.6|12620.8|12619.8|12625.6|12624.6|12588.3|12587.3|5420
1615220400000|2021-03-08 16:20:00|12620.6|12619.6|12646.6|12645.6|12654.6|12653.6|12620.3|12619.3|5946
1615220700000|2021-03-08 16:25:00|12646.2|12645.2|12631.6|12630.6|12652.8|12651.8|12617.3|12616.3|4961
1615221000000|2021-03-08 16:30:00|12631|12630|12605.2|12604.2|12633.8|12632.8|12582.2|12581.2|6800
1615221300000|2021-03-08 16:35:00|12605.5|12604.5|12582|12581|12606.7|12605.7|12575.3|12574.3|4491
1615221600000|2021-03-08 16:40:00|12582.8|12581.8|12541.2|12540.2|12596|12595|12541|12540|6810
1615221900000|2021-03-08 16:45:00|12540.5|12539.5|12554.2|12553.2|12557.7|12556.7|12536.8|12535.8|5456
1615222200000|2021-03-08 16:50:00|12553.1|12552.1|12537.7|12536.7|12554.3|12553.3|12523.7|12522.7|6680
1615222500000|2021-03-08 16:55:00|12538.6|12537.6|12510.8|12509.8|12555.6|12554.6|12509.1|12508.1|6067
1615222800000|2021-03-08 17:00:00|12511.2|12510.2|12505.2|12504.2|12536.6|12535.6|12499.1|12498.1|5882
1615223100000|2021-03-08 17:05:00|12505.1|12504.1|12524.3|12523.3|12536.2|12535.2|12494.1|12493.1|5311
1615223400000|2021-03-08 17:10:00|12523.1|12522.1|12511.1|12510.1|12536.2|12535.2|12496.8|12495.8|5207
1615223700000|2021-03-08 17:15:00|12510.8|12509.8|12507.1|12506.1|12535|12534|12485.7|12484.7|6090
1615224000000|2021-03-08 17:20:00|12506.6|12505.6|12558.3|12557.3|12560.5|12559.5|12505.5|12504.5|6121
1615224300000|2021-03-08 17:25:00|12558|12557|12565.3|12564.3|12572.2|12571.2|12543.6|12542.6|4673
1615224600000|2021-03-08 17:30:00|12564.8|12563.8|12574.6|12573.6|12583.6|12582.6|12553.7|12552.7|4466
1615224900000|2021-03-08 17:35:00|12576.8|12575.8|12558.6|12557.6|12584.3|12583.3|12557.2|12556.2|3647
1615225200000|2021-03-08 17:40:00|12559.9|12558.9|12564.4|12563.4|12582|12581|12559.3|12558.3|2949
1615225500000|2021-03-08 17:45:00|12565.1|12564.1|12578.9|12577.9|12589.1|12588.1|12562.8|12561.8|3708
1615225800000|2021-03-08 17:50:00|12578.8|12577.8|12559.6|12558.6|12592.6|12591.6|12551.8|12550.8|4580
1615226100000|2021-03-08 17:55:00|12559.3|12558.3|12528.4|12527.4|12560.5|12559.5|12526.3|12525.3|4272
1615226400000|2021-03-08 18:00:00|12528.6|12527.6|12537.5|12536.5|12546.5|12545.5|12527|12526|3552
1615226700000|2021-03-08 18:05:00|12537.6|12536.6|12541.9|12540.9|12556.8|12555.8|12535|12534|2793
1615227000000|2021-03-08 18:10:00|12542.5|12541.5|12569|12568|12572.6|12571.6|12526.4|12525.4|4021
1615227300000|2021-03-08 18:15:00|12569.4|12568.4|12558.4|12557.4|12576.8|12575.8|12557|12556|2846
1615227600000|2021-03-08 18:20:00|12558.5|12557.5|12564|12563|12571.5|12570.5|12554.1|12553.1|2489
1615227900000|2021-03-08 18:25:00|12564.5|12563.5|12562.6|12561.6|12573.5|12572.5|12550.1|12549.1|2526
1615228200000|2021-03-08 18:30:00|12562.3|12561.3|12532.6|12531.6|12564.8|12563.8|12527.6|12526.6|3962
1615228500000|2021-03-08 18:35:00|12531.3|12530.3|12528.1|12527.1|12546.8|12545.8|12524.8|12523.8|3243
1615228800000|2021-03-08 18:40:00|12528.3|12527.3|12494|12493|12530.3|12529.3|12494|12493|4846
1615229100000|2021-03-08 18:45:00|12494.3|12493.3|12475|12474|12502.3|12501.3|12469.4|12468.4|4547
1615229400000|2021-03-08 18:50:00|12476.9|12475.9|12457.1|12456.1|12477|12476|12439|12438|6370
1615229700000|2021-03-08 18:55:00|12457.3|12456.3|12428|12427|12459.3|12458.3|12422.1|12421.1|5363
1615230000000|2021-03-08 19:00:00|12428.4|12427.4|12435.1|12434.1|12445|12444|12419|12418|6877
1615230300000|2021-03-08 19:05:00|12435.6|12434.6|12453.4|12452.4|12474.1|12473.1|12423.8|12422.8|6203
1615230600000|2021-03-08 19:10:00|12453.3|12452.3|12465.4|12464.4|12472.9|12471.9|12445.3|12444.3|3748
1615230900000|2021-03-08 19:15:00|12465.3|12464.3|12461.6|12460.6|12487.6|12486.6|12447.1|12446.1|4778
1615231200000|2021-03-08 19:20:00|12461.4|12460.4|12464|12463|12467.9|12466.9|12446.4|12445.4|2745
1615231500000|2021-03-08 19:25:00|12463.9|12462.9|12481.3|12480.3|12485.5|12484.5|12456.6|12455.6|2833
1615231800000|2021-03-08 19:30:00|12480.9|12479.9|12483.4|12482.4|12500.1|12499.1|12479.4|12478.4|3377
1615232100000|2021-03-08 19:35:00|12483.6|12482.6|12459.3|12458.3|12492|12491|12459|12458|3541
1615232400000|2021-03-08 19:40:00|12459.1|12458.1|12425.8|12424.8|12469.8|12468.8|12419.5|12418.5|5053
1615232700000|2021-03-08 19:45:00|12426.8|12425.8|12406.5|12405.5|12433.8|12432.8|12399.4|12398.4|6127
1615233000000|2021-03-08 19:50:00|12406.3|12405.3|12420.6|12419.6|12427.5|12426.5|12401.1|12400.1|4858
1615233300000|2021-03-08 19:55:00|12419.8|12418.8|12425.5|12424.5|12434.8|12433.8|12415.6|12414.6|3330
1615233600000|2021-03-08 20:00:00|12424.1|12423.1|12376.1|12375.1|12424.3|12423.3|12373.6|12372.6|6997
1615233900000|2021-03-08 20:05:00|12376|12375|12365.3|12364.3|12384.3|12383.3|12358.1|12357.1|5691
1615234200000|2021-03-08 20:10:00|12364.9|12363.9|12376.6|12375.6|12378.9|12377.9|12355|12354|5219
1615234500000|2021-03-08 20:15:00|12376.5|12375.5|12341.5|12340.5|12383.3|12382.3|12339|12338|6106
1615234800000|2021-03-08 20:20:00|12341.6|12340.6|12362.1|12361.1|12367.4|12366.4|12339.7|12338.7|4690
1615235100000|2021-03-08 20:25:00|12363.6|12362.6|12348.1|12347.1|12376.2|12375.2|12347.5|12346.5|4075
1615235400000|2021-03-08 20:30:00|12349.6|12348.6|12385.5|12384.5|12399.2|12398.2|12346.5|12345.5|6679
1615235700000|2021-03-08 20:35:00|12385.2|12384.2|12389.6|12388.6|12403.4|12402.4|12383.4|12382.4|4527
1615236000000|2021-03-08 20:40:00|12389.4|12388.4|12389.9|12388.9|12398.6|12397.6|12372.6|12371.6|5918
1615236300000|2021-03-08 20:45:00|12390.4|12389.4|12355|12354|12400.7|12399.7|12342.1|12341.1|5949
1615236600000|2021-03-08 20:50:00|12361|12360|12337.4|12336.4|12371|12370|12334.1|12333.1|8209
1615236900000|2021-03-08 20:55:00|12334.5|12333.5|12306.7|12305.7|12335|12334|12291.6|12290.6|14852
1615237200000|2021-03-08 21:00:00|12306.5|12305.5|12319|12317|12331.7|12329.7|12306.5|12305|5249
1615237500000|2021-03-08 21:05:00|12318.7|12316.7|12316.9|12314.9|12324.9|12322.9|12313.9|12311.9|2894
1615237800000|2021-03-08 21:10:00|12317|12315|12347.5|12342.5|12354.7|12352.7|12315.7|12313.7|3580
1615238100000|2021-03-08 21:15:00|12348.7|12343.7|12348|12343|12352.3|12347.3|12347.5|12342.5|0
1615238400000|2021-03-08 21:20:00|12347.9|12342.9|12351.8|12346.8|12352.7|12347.7|12346.5|12341.5|0
1615238700000|2021-03-08 21:25:00|12351.7|12346.7|12352.7|12347.7|12354.3|12349.3|12351.7|12346.7|0
1615239000000|2021-03-08 21:30:00|12340|12338|12344.7|12342.7|12355.2|12353.2|12340|12338|760
1615239300000|2021-03-08 21:35:00|12345.2|12343.2|12351.5|12349.5|12356.7|12354.7|12341.2|12339.2|606
1615239600000|2021-03-08 21:40:00|12351|12349|12340.2|12338.2|12352.2|12350.2|12340|12338|367
1615239900000|2021-03-08 21:45:00|12340|12338|12347.2|12345.2|12347.5|12345.5|12336.5|12334.5|274
1615240200000|2021-03-08 21:50:00|12347|12345|12345.5|12343.5|12351|12349|12340.7|12338.7|275
1615240500000|2021-03-08 21:55:00|12346.7|12344.7|12341.4|12336.4|12349.5|12347.5|12338|12334.8|329
1615240800000|2021-03-08 22:00:00|12341.5|12336.5|12341|12336|12342.1|12337.1|12340.1|12335.1|0
1615241100000|2021-03-08 22:05:00|12341.1|12336.1|12342.9|12337.9|12343|12338|12340.9|12335.9|0
1615241400000|2021-03-08 22:10:00|12343|12338|12344.5|12339.5|12344.5|12339.5|12342.8|12337.8|0
1615241700000|2021-03-08 22:15:00|12344.3|12339.3|12344.9|12339.9|12346|12341|12344.2|12339.2|0
1615242000000|2021-03-08 22:20:00|12344.8|12339.8|12347|12342|12347.2|12342.2|12344.7|12339.7|0
1615242300000|2021-03-08 22:25:00|12347.1|12342.1|12349.6|12344.6|12350.2|12345.2|12346.2|12341.2|0
1615242600000|2021-03-08 22:30:00|12349.5|12344.5|12350.3|12345.3|12351.2|12346.2|12349.4|12344.4|0
1615242900000|2021-03-08 22:35:00|12349.6|12344.6|12349.1|12344.1|12349.6|12344.6|12348.7|12343.7|0
1615243200000|2021-03-08 22:40:00|12349.3|12344.3|12347.3|12342.3|12349.5|12344.5|12347.3|12342.3|0
1615243500000|2021-03-08 22:45:00|12347.6|12342.6|12346.7|12341.7|12347.9|12342.9|12346.1|12341.1|0
1615243800000|2021-03-08 22:50:00|12347.4|12342.4|12348.4|12343.4|12348.5|12343.5|12346.1|12341.1|0
1615244100000|2021-03-08 22:55:00|12347.6|12342.6|12349.4|12344.4|12349.9|12344.9|12347.3|12342.3|0
1615244400000|2021-03-08 23:00:00|12352.5|12350.5|12361.2|12359.2|12363.4|12361.4|12341.7|12339.7|1008
1615244700000|2021-03-08 23:05:00|12361|12359|12360.9|12358.9|12362.6|12360.6|12355.4|12353.4|410
1615245000000|2021-03-08 23:10:00|12361.6|12359.6|12365|12363|12365.1|12363.1|12357.7|12355.7|373
1615245300000|2021-03-08 23:15:00|12365.4|12363.4|12386.5|12384.5|12388.6|12386.6|12365|12363|1265
1615245600000|2021-03-08 23:20:00|12386.2|12384.2|12380.4|12378.4|12389.7|12387.7|12380.2|12378.2|361
1615245900000|2021-03-08 23:25:00|12380.5|12378.5|12381.5|12379.5|12384.5|12382.5|12377.4|12375.4|416
1615246200000|2021-03-08 23:30:00|12381.4|12379.4|12383.5|12381.5|12389.1|12387.1|12380.7|12378.7|539
1615246500000|2021-03-08 23:35:00|12383.4|12381.4|12390|12388|12391|12389|12382.4|12380.4|400
1615246800000|2021-03-08 23:40:00|12389.9|12387.9|12387.2|12385.2|12391|12389|12382.6|12380.6|343
1615247100000|2021-03-08 23:45:00|12386.5|12384.5|12384.4|12382.4|12389.4|12387.4|12383.4|12381.4|186
1615247400000|2021-03-08 23:50:00|12384.1|12382.1|12380.4|12378.4|12384.2|12382.2|12367.9|12365.9|1081
1615247700000|2021-03-08 23:55:00|12381.1|12379.1|12377.9|12375.9|12390.4|12388.4|12376.9|12374.9|549
1615248000000|2021-03-09 00:00:00|12377.5|12375.5|12377.2|12375.2|12385.7|12383.7|12375|12373|517
1615248300000|2021-03-09 00:05:00|12377|12375|12375.4|12373.4|12380.6|12378.6|12363.4|12361.4|801
1615248600000|2021-03-09 00:10:00|12375.7|12373.7|12390.9|12388.9|12392.7|12390.7|12373|12371|897
1615248900000|2021-03-09 00:15:00|12390.4|12388.4|12381|12379|12393.2|12391.2|12377.1|12375.1|578
1615249200000|2021-03-09 00:20:00|12382.1|12380.1|12375.4|12373.4|12383.7|12381.7|12372.9|12370.9|394
1615249500000|2021-03-09 00:25:00|12375.5|12373.5|12368.5|12366.5|12379.6|12377.6|12365.1|12363.1|654
1615249800000|2021-03-09 00:30:00|12367.1|12365.1|12365|12363|12376.9|12374.9|12358.4|12356.4|790
1615250100000|2021-03-09 00:35:00|12365.1|12363.1|12353.4|12351.4|12367.2|12365.2|12347|12345|878
1615250400000|2021-03-09 00:40:00|12353.5|12351.5|12360.7|12358.7|12364.4|12362.4|12352.7|12350.7|396
1615250700000|2021-03-09 00:45:00|12360.6|12358.6|12377.4|12375.4|12382.4|12380.4|12357.4|12355.4|740
1615251000000|2021-03-09 00:50:00|12377.2|12375.2|12374.4|12372.4|12380|12378|12370|12368|315
1615251300000|2021-03-09 00:55:00|12374.5|12372.5|12372.2|12370.2|12379.9|12377.9|12367.7|12365.7|493
1615251600000|2021-03-09 01:00:00|12372.1|12370.1|12400.7|12398.7|12403.6|12401.6|12361.2|12359.2|1550
1615251900000|2021-03-09 01:05:00|12400.6|12398.6|12407.7|12405.7|12410.4|12408.4|12397.5|12395.5|996
1615252200000|2021-03-09 01:10:00|12406.5|12404.5|12408.6|12406.6|12415.1|12413.1|12406|12404|523
1615252500000|2021-03-09 01:15:00|12408.7|12406.7|12398|12396|12412.7|12410.7|12394.9|12392.9|761
1615252800000|2021-03-09 01:20:00|12398.4|12396.4|12386.5|12384.5|12400.6|12398.6|12384.6|12382.6|750
1615253100000|2021-03-09 01:25:00|12386.1|12384.1|12371.1|12369.1|12389.2|12387.2|12368.2|12366.2|958
1615253400000|2021-03-09 01:30:00|12371.2|12369.2|12355|12353|12377.6|12375.6|12354.2|12352.2|1053
1615253700000|2021-03-09 01:35:00|12355.4|12353.4|12346.9|12344.9|12361|12359|12343.5|12341.5|1027
1615254000000|2021-03-09 01:40:00|12346.7|12344.7|12346.2|12344.2|12351.7|12349.7|12337.9|12335.9|996
1615254300000|2021-03-09 01:45:00|12346.1|12344.1|12339.6|12337.6|12362.2|12360.2|12339|12337|1119
1615254600000|2021-03-09 01:50:00|12339.2|12337.2|12352|12350|12356.4|12354.4|12333.4|12331.4|1121
1615254900000|2021-03-09 01:55:00|12352.7|12350.7|12347.4|12345.4|12355.1|12353.1|12340|12338|795
1615255200000|2021-03-09 02:00:00|12346.1|12344.1|12372|12370|12374|12372|12343.9|12341.9|1266
1615255500000|2021-03-09 02:05:00|12372.2|12370.2|12398.5|12396.5|12399.9|12397.9|12366.6|12364.6|1714
1615255800000|2021-03-09 02:10:00|12398.6|12396.6|12403.1|12401.1|12408|12406|12391|12389|1231
1615256100000|2021-03-09 02:15:00|12402.9|12400.9|12405.1|12403.1|12419.6|12417.6|12402.4|12400.4|1265
1615256400000|2021-03-09 02:20:00|12406.1|12404.1|12392.1|12390.1|12409.5|12407.5|12387.7|12385.7|996
1615256700000|2021-03-09 02:25:00|12391.9|12389.9|12398|12396|12403.5|12401.5|12386.5|12384.5|509
1615257000000|2021-03-09 02:30:00|12397.6|12395.6|12398.5|12396.5|12415.9|12413.9|12389.7|12387.7|888
1615257300000|2021-03-09 02:35:00|12398.4|12396.4|12405.1|12403.1|12410.7|12408.7|12395|12393|572
1615257600000|2021-03-09 02:40:00|12405.2|12403.2|12411.6|12409.6|12412.2|12410.2|12382.1|12380.1|975
1615257900000|2021-03-09 02:45:00|12411.7|12409.7|12421.5|12419.5|12425.2|12423.2|12405|12403|1199
1615258200000|2021-03-09 02:50:00|12421.6|12419.6|12438.1|12436.1|12442.5|12440.5|12419|12417|1317
1615258500000|2021-03-09 02:55:00|12439.2|12437.2|12440.5|12438.5|12448.9|12446.9|12432.6|12430.6|1073
1615258800000|2021-03-09 03:00:00|12440.6|12438.6|12432.2|12430.2|12446.4|12444.4|12431.9|12429.9|843
1615259100000|2021-03-09 03:05:00|12432.4|12430.4|12455.5|12453.5|12456.4|12454.4|12429.4|12427.4|943
1615259400000|2021-03-09 03:10:00|12456.1|12454.1|12454.1|12452.1|12457.2|12455.2|12444.6|12442.6|969
1615259700000|2021-03-09 03:15:00|12454|12452|12450.2|12448.2|12454|12452|12442.9|12440.9|701
1615260000000|2021-03-09 03:20:00|12450.5|12448.5|12446.9|12444.9|12456.1|12454.1|12439.9|12437.9|593
1615260300000|2021-03-09 03:25:00|12446.7|12444.7|12453.6|12451.6|12455.2|12453.2|12445.1|12443.1|533
1615260600000|2021-03-09 03:30:00|12453.2|12451.2|12456.1|12454.1|12456.9|12454.9|12443.6|12441.6|684
1615260900000|2021-03-09 03:35:00|12456.2|12454.2|12451|12449|12463.6|12461.6|12450.4|12448.4|719
1615261200000|2021-03-09 03:40:00|12450.9|12448.9|12453.4|12451.4|12461.2|12459.2|12449.2|12447.2|458
1615261500000|2021-03-09 03:45:00|12454|12452|12449.6|12447.6|12457.4|12455.4|12448.2|12446.2|451
1615261800000|2021-03-09 03:50:00|12449.4|12447.4|12452.7|12450.7|12460.9|12458.9|12448.9|12446.9|444
1615262100000|2021-03-09 03:55:00|12452.9|12450.9|12457.1|12455.1|12458.9|12456.9|12448.5|12446.5|323
1615262400000|2021-03-09 04:00:00|12457|12455|12465.6|12463.6|12468.9|12466.9|12456.9|12454.9|726
1615262700000|2021-03-09 04:05:00|12465.7|12463.7|12457.4|12455.4|12466.5|12464.5|12456.7|12454.7|736
1615263000000|2021-03-09 04:10:00|12457.1|12455.1|12449.2|12447.2|12461.7|12459.7|12448.7|12446.7|511
1615263300000|2021-03-09 04:15:00|12449.4|12447.4|12443.9|12441.9|12452.7|12450.7|12439.4|12437.4|827
1615263600000|2021-03-09 04:20:00|12444|12442|12447.6|12445.6|12448.4|12446.4|12442.4|12440.4|256
1615263900000|2021-03-09 04:25:00|12447.1|12445.1|12446.9|12444.9|12447.9|12445.9|12438.4|12436.4|476
1615264200000|2021-03-09 04:30:00|12447|12445|12448.9|12446.9|12452.9|12450.9|12441.6|12439.6|515
1615264500000|2021-03-09 04:35:00|12448.7|12446.7|12449.2|12447.2|12452.4|12450.4|12445.7|12443.7|305
1615264800000|2021-03-09 04:40:00|12449.5|12447.5|12454.4|12452.4|12454.4|12452.4|12448.5|12446.5|222
1615265100000|2021-03-09 04:45:00|12454.2|12452.2|12457.1|12455.1|12458.4|12456.4|12449.9|12447.9|296
1615265400000|2021-03-09 04:50:00|12457|12455|12457.7|12455.7|12462.1|12460.1|12454.9|12452.9|282
1615265700000|2021-03-09 04:55:00|12457.6|12455.6|12462.7|12460.7|12464.6|12462.6|12452.6|12450.6|346
1615266000000|2021-03-09 05:00:00|12462.9|12460.9|12471.4|12469.4|12478.5|12476.5|12462.9|12460.9|1346
1615266300000|2021-03-09 05:05:00|12470.7|12468.7|12468.6|12466.6|12481.5|12479.5|12465.7|12463.7|880
1615266600000|2021-03-09 05:10:00|12468.4|12466.4|12474.6|12472.6|12475|12473|12467.6|12465.6|328
1615266900000|2021-03-09 05:15:00|12474.7|12472.7|12465.9|12463.9|12477.4|12475.4|12465.5|12463.5|376
1615267200000|2021-03-09 05:20:00|12465.7|12463.7|12453.6|12451.6|12465.9|12463.9|12453.6|12451.6|487
1615267500000|2021-03-09 05:25:00|12453.5|12451.5|12461|12459|12463.1|12461.1|12449.4|12447.4|479
1615267800000|2021-03-09 05:30:00|12459.9|12457.9|12460|12458|12471.1|12469.1|12459.1|12457.1|488
1615268100000|2021-03-09 05:35:00|12459.9|12457.9|12453.5|12451.5|12459.9|12457.9|12449.9|12447.9|251
1615268400000|2021-03-09 05:40:00|12453|12451|12450.5|12448.5|12460|12458|12448.4|12446.4|230
1615268700000|2021-03-09 05:45:00|12450.4|12448.4|12451.6|12449.6|12455.5|12453.5|12443.5|12441.5|455
1615269000000|2021-03-09 05:50:00|12451.5|12449.5|12448.1|12446.1|12457.2|12455.2|12445.5|12443.5|288
1615269300000|2021-03-09 05:55:00|12448|12446|12446.2|12444.2|12455.2|12453.2|12445.6|12443.6|200
1615269600000|2021-03-09 06:00:00|12446.6|12444.6|12453|12451|12453.5|12451.5|12439.7|12437.7|514
1615269900000|2021-03-09 06:05:00|12453.2|12451.2|12456.1|12454.1|12456.1|12454.1|12447.2|12445.2|342
1615270200000|2021-03-09 06:10:00|12455|12453|12445.9|12443.9|12460.1|12458.1|12444.4|12442.4|532
1615270500000|2021-03-09 06:15:00|12446.1|12444.1|12432.4|12430.4|12446.1|12444.1|12430.4|12428.4|670
1615270800000|2021-03-09 06:20:00|12432.2|12430.2|12426.4|12424.4|12440.2|12438.2|12424.4|12422.4|462
1615271100000|2021-03-09 06:25:00|12426.2|12424.2|12403.1|12401.1|12428.6|12426.6|12394.4|12392.4|1841
1615271400000|2021-03-09 06:30:00|12402.2|12400.2|12409|12407|12409|12407|12397.4|12395.4|438
1615271700000|2021-03-09 06:35:00|12407|12405|12402.9|12400.9|12409.4|12407.4|12396.7|12394.7|498
1615272000000|2021-03-09 06:40:00|12402.7|12400.7|12385.4|12383.4|12406.5|12404.5|12385.1|12383.1|564
1615272300000|2021-03-09 06:45:00|12385.7|12383.7|12383|12381|12391.6|12389.6|12380.5|12378.5|599
1615272600000|2021-03-09 06:50:00|12384|12382|12391.2|12389.2|12391.2|12389.2|12373.1|12371.1|836
1615272900000|2021-03-09 06:55:00|12391.9|12389.9|12393.6|12391.6|12397.4|12395.4|12387.6|12385.6|531
1615273200000|2021-03-09 07:00:00|12392.9|12390.9|12379|12377|12396.1|12394.1|12375|12373|745
1615273500000|2021-03-09 07:05:00|12379.1|12377.1|12380.4|12378.4|12391|12389|12375.7|12373.7|591
1615273800000|2021-03-09 07:10:00|12381.1|12379.1|12391.7|12389.7|12392.1|12390.1|12376.1|12374.1|425
1615274100000|2021-03-09 07:15:00|12391.6|12389.6|12409.6|12407.6|12410.2|12408.2|12388.2|12386.2|926
1615274400000|2021-03-09 07:20:00|12408.9|12406.9|12424.9|12422.9|12427.4|12425.4|12403|12401|1232
1615274700000|2021-03-09 07:25:00|12424.7|12422.7|12434.9|12432.9|12437.2|12435.2|12422.7|12420.7|1170
1615275000000|2021-03-09 07:30:00|12434.6|12432.6|12439|12437|12440.6|12438.6|12430.4|12428.4|957
1615275300000|2021-03-09 07:35:00|12438.7|12436.7|12448.1|12446.1|12458.4|12456.4|12435.5|12433.5|1440
1615275600000|2021-03-09 07:40:00|12447.5|12445.5|12443.5|12441.5|12449.1|12447.1|12441.2|12439.2|833
1615275900000|2021-03-09 07:45:00|12443.1|12441.1|12452.4|12450.4|12453.9|12451.9|12439.1|12437.1|822
1615276200000|2021-03-09 07:50:00|12452.2|12450.2|12464.1|12462.1|12473.9|12471.9|12452.2|12450.2|1716
1615276500000|2021-03-09 07:55:00|12463.9|12461.9|12493.5|12491.5|12494.5|12492.5|12459.6|12457.6|2017
1615276800000|2021-03-09 08:00:00|12493|12491|12487.1|12485.1|12501.2|12499.2|12482.9|12480.9|2209
1615277100000|2021-03-09 08:05:00|12486.5|12484.5|12495.5|12493.5|12498.9|12496.9|12483.9|12481.9|1281
1615277400000|2021-03-09 08:10:00|12496.2|12494.2|12492.5|12490.5|12510.1|12508.1|12486.6|12484.6|2413
1615277700000|2021-03-09 08:15:00|12490.9|12488.9|12491.9|12489.9|12495.9|12493.9|12476.2|12474.2|1366
1615278000000|2021-03-09 08:20:00|12491.7|12489.7|12502|12500|12506|12504|12487.5|12485.5|1204
1615278300000|2021-03-09 08:25:00|12502.1|12500.1|12517|12515|12518.1|12516.1|12494.2|12492.2|1272
1615278600000|2021-03-09 08:30:00|12517.5|12515.5|12521.1|12519.1|12528.4|12526.4|12512.9|12510.9|1578
1615278900000|2021-03-09 08:35:00|12521.4|12519.4|12524.6|12522.6|12530.5|12528.5|12516.5|12514.5|899
1615279200000|2021-03-09 08:40:00|12524.5|12522.5|12506.4|12504.4|12528.4|12526.4|12505.2|12503.2|1105
1615279500000|2021-03-09 08:45:00|12506.2|12504.2|12502.5|12500.5|12515.2|12513.2|12494.7|12492.7|1031
1615279800000|2021-03-09 08:50:00|12502.6|12500.6|12506.2|12504.2|12509.9|12507.9|12500.4|12498.4|653
1615280100000|2021-03-09 08:55:00|12505.4|12503.4|12522.1|12520.1|12527.4|12525.4|12503|12501|1341
1615280400000|2021-03-09 09:00:00|12522.2|12520.2|12541.4|12539.4|12549.5|12547.5|12518.4|12516.4|2619
1615280700000|2021-03-09 09:05:00|12541.5|12539.5|12532.1|12530.1|12542.7|12540.7|12531.4|12529.4|1433
1615281000000|2021-03-09 09:10:00|12533.1|12531.1|12538.1|12536.1|12541.4|12539.4|12531.9|12529.9|882
1615281300000|2021-03-09 09:15:00|12537.2|12535.2|12542.4|12540.4|12547.9|12545.9|12536.5|12534.5|1276
1615281600000|2021-03-09 09:20:00|12542.5|12540.5|12550.7|12548.7|12552|12550|12539.4|12537.4|1137
1615281900000|2021-03-09 09:25:00|12551.2|12549.2|12545.2|12543.2|12554.9|12552.9|12543.2|12541.2|869
1615282200000|2021-03-09 09:30:00|12545.6|12543.6|12554.6|12552.6|12555.4|12553.4|12543.9|12541.9|754
1615282500000|2021-03-09 09:35:00|12554.7|12552.7|12562.6|12560.6|12573.5|12571.5|12554.7|12552.7|1809
1615282800000|2021-03-09 09:40:00|12563.5|12561.5|12574.1|12572.1|12580.4|12578.4|12562.6|12560.6|1695
1615283100000|2021-03-09 09:45:00|12574.4|12572.4|12572.2|12570.2|12574.6|12572.6|12566|12564|930
1615283400000|2021-03-09 09:50:00|12572|12570|12569.1|12567.1|12584.4|12582.4|12566.6|12564.6|1273
1615283700000|2021-03-09 09:55:00|12569|12567|12566.4|12564.4|12571.4|12569.4|12565.7|12563.7|589
1615284000000|2021-03-09 10:00:00|12566.1|12564.1|12561.5|12559.5|12573.4|12571.4|12559|12557|1319
1615284300000|2021-03-09 10:05:00|12561.2|12559.2|12554.5|12552.5|12566|12564|12553.6|12551.6|705
1615284600000|2021-03-09 10:10:00|12554.4|12552.4|12542.4|12540.4|12560.1|12558.1|12541.1|12539.1|1165
1615284900000|2021-03-09 10:15:00|12542.2|12540.2|12547.9|12545.9|12549.1|12547.1|12535.9|12533.9|978
1615285200000|2021-03-09 10:20:00|12548.9|12546.9|12555|12553|12559.9|12557.9|12544|12542|1137
1615285500000|2021-03-09 10:25:00|12554.9|12552.9|12547.6|12545.6|12556.4|12554.4|12539.4|12537.4|910
1615285800000|2021-03-09 10:30:00|12547.5|12545.5|12566.2|12564.2|12566.2|12564.2|12546|12544|877
1615286100000|2021-03-09 10:35:00|12566.9|12564.9|12559|12557|12580|12578|12556.7|12554.7|1337
1615286400000|2021-03-09 10:40:00|12559.1|12557.1|12555.9|12553.9|12562.7|12560.7|12552.1|12550.1|768
1615286700000|2021-03-09 10:45:00|12556.6|12554.6|12547.2|12545.2|12557.4|12555.4|12544.6|12542.6|753
1615287000000|2021-03-09 10:50:00|12547.5|12545.5|12565.9|12563.9|12566.2|12564.2|12545.6|12543.6|1028
1615287300000|2021-03-09 10:55:00|12566|12564|12566.6|12564.6|12567.9|12565.9|12553.9|12551.9|684
1615287600000|2021-03-09 11:00:00|12566.5|12564.5|12565.9|12563.9|12570.4|12568.4|12562.5|12560.5|726
1615287900000|2021-03-09 11:05:00|12566.1|12564.1|12575.7|12573.7|12577.1|12575.1|12565.4|12563.4|814
1615288200000|2021-03-09 11:10:00|12575.6|12573.6|12572.6|12570.6|12584.7|12582.7|12570.7|12568.7|1136
1615288500000|2021-03-09 11:15:00|12572.7|12570.7|12576.9|12574.9|12579.5|12577.5|12563.5|12561.5|860
1615288800000|2021-03-09 11:20:00|12576.7|12574.7|12591.7|12589.7|12593|12591|12575.6|12573.6|1558
1615289100000|2021-03-09 11:25:00|12591.5|12589.5|12597.6|12595.6|12601.9|12599.9|12589.6|12587.6|1394
1615289400000|2021-03-09 11:30:00|12597.5|12595.5|12587.9|12585.9|12602.7|12600.7|12579.1|12577.1|1710
1615289700000|2021-03-09 11:35:00|12588|12586|12589.7|12587.7|12594.4|12592.4|12586.6|12584.6|531
1615290000000|2021-03-09 11:40:00|12589.9|12587.9|12589.6|12587.6|12596.9|12594.9|12580.1|12578.1|991
1615290300000|2021-03-09 11:45:00|12589.7|12587.7|12601.6|12599.6|12608.6|12606.6|12589.4|12587.4|1532
1615290600000|2021-03-09 11:50:00|12602.1|12600.1|12608.9|12606.9|12618.1|12616.1|12601.7|12599.7|1894
1615290900000|2021-03-09 11:55:00|12608.7|12606.7|12602.1|12600.1|12614.9|12612.9|12601.1|12599.1|1164
1615291200000|2021-03-09 12:00:00|12602|12600|12578.7|12576.7|12602.1|12600.1|12574.9|12572.9|2336
1615291500000|2021-03-09 12:05:00|12578.9|12576.9|12584.4|12582.4|12585|12583|12570.5|12568.5|1700
1615291800000|2021-03-09 12:10:00|12584.6|12582.6|12585.1|12583.1|12588.9|12586.9|12575.4|12573.4|1194
1615292100000|2021-03-09 12:15:00|12585.4|12583.4|12566.5|12564.5|12586.6|12584.6|12564.1|12562.1|1486
1615292400000|2021-03-09 12:20:00|12565.7|12563.7|12564.7|12562.7|12570.1|12568.1|12557|12555|2143
1615292700000|2021-03-09 12:25:00|12564.6|12562.6|12564.6|12562.6|12569|12567|12553.4|12551.4|1137
1615293000000|2021-03-09 12:30:00|12564.5|12562.5|12568|12566|12581.6|12579.6|12564.5|12562.5|1653
1615293300000|2021-03-09 12:35:00|12568.1|12566.1|12567|12565|12574|12572|12560.7|12558.7|1236
1615293600000|2021-03-09 12:40:00|12567.1|12565.1|12557|12555|12567.6|12565.6|12546.5|12544.5|1932
1615293900000|2021-03-09 12:45:00|12557.1|12555.1|12550.9|12548.9|12567.7|12565.7|12549.6|12547.6|1071
1615294200000|2021-03-09 12:50:00|12551.2|12549.2|12552.9|12550.9|12565.9|12563.9|12549.2|12547.2|1046
1615294500000|2021-03-09 12:55:00|12552.7|12550.7|12547.5|12545.5|12554.6|12552.6|12544|12542|1091
1615294800000|2021-03-09 13:00:00|12548.4|12546.4|12569.2|12567.2|12571.9|12569.9|12548.1|12546.1|1757
1615295100000|2021-03-09 13:05:00|12569.1|12567.1|12570.7|12568.7|12578|12576|12565.4|12563.4|2953
1615295400000|2021-03-09 13:10:00|12570.6|12568.6|12580.7|12578.7|12593.2|12591.2|12570.5|12568.5|2170
1615295700000|2021-03-09 13:15:00|12581.1|12579.1|12569.4|12567.4|12583.4|12581.4|12567.2|12565.2|1472
1615296000000|2021-03-09 13:20:00|12569.5|12567.5|12577.9|12575.9|12578.9|12576.9|12566.5|12564.5|1174
1615296300000|2021-03-09 13:25:00|12578.1|12576.1|12578.6|12576.6|12583.2|12581.2|12569.2|12567.2|1411
1615296600000|2021-03-09 13:30:00|12578.7|12576.7|12573.7|12571.7|12580.5|12578.5|12569.5|12567.5|2584
1615296900000|2021-03-09 13:35:00|12573.4|12571.4|12587|12585|12590|12588|12558.1|12556.1|2476
1615297200000|2021-03-09 13:40:00|12586.7|12584.7|12592.5|12590.5|12602.4|12600.4|12585|12583|1975
1615297500000|2021-03-09 13:45:00|12592.9|12590.9|12598|12596|12599.4|12597.4|12585.6|12583.6|1253
1615297800000|2021-03-09 13:50:00|12598.5|12596.5|12608.7|12606.7|12610.6|12608.6|12595.4|12593.4|1790
1615298100000|2021-03-09 13:55:00|12608.9|12606.9|12601.9|12599.9|12609.9|12607.9|12599.5|12597.5|1037
1615298400000|2021-03-09 14:00:00|12602|12600|12612.7|12610.7|12615.7|12613.7|12599.4|12597.4|1471
1615298700000|2021-03-09 14:05:00|12613.2|12611.2|12609.6|12607.6|12616|12614|12607.6|12605.6|1238
1615299000000|2021-03-09 14:10:00|12609.5|12607.5|12606.9|12604.9|12612.2|12610.2|12603.6|12601.6|1854
1615299300000|2021-03-09 14:15:00|12606.7|12604.7|12593.4|12591.4|12609.5|12607.5|12589.4|12587.4|1950
1615299600000|2021-03-09 14:20:00|12593.2|12591.2|12589.2|12587.2|12598.1|12596.1|12585.2|12583.2|1444
1615299900000|2021-03-09 14:25:00|12589.1|12587.1|12616.4|12614.4|12623.5|12621.5|12589.1|12587.1|4431
1615300200000|2021-03-09 14:30:00|12615.9|12614.9|12645|12644|12645|12644|12596.1|12595.1|20560
1615300500000|2021-03-09 14:35:00|12646.1|12645.1|12639|12638|12658.7|12657.7|12628.5|12627.5|13451
1615300800000|2021-03-09 14:40:00|12642.1|12641.1|12608.5|12607.5|12653.1|12652.1|12593.9|12592.9|13995
1615301100000|2021-03-09 14:45:00|12610.9|12609.9|12664.5|12663.5|12664.5|12663.5|12608.6|12607.6|12603
1615301400000|2021-03-09 14:50:00|12664.6|12663.6|12691.6|12690.6|12691.6|12690.6|12649|12648|10518
1615301700000|2021-03-09 14:55:00|12691.5|12690.5|12710.1|12709.1|12721.5|12720.5|12686.7|12685.7|12446
1615302000000|2021-03-09 15:00:00|12710.5|12709.5|12729.5|12728.5|12738.7|12737.7|12699|12698|12862
1615302300000|2021-03-09 15:05:00|12730.4|12729.4|12732.2|12731.2|12750.7|12749.7|12727.1|12726.1|11364
1615302600000|2021-03-09 15:10:00|12731.9|12730.9|12723.7|12722.7|12742.1|12741.1|12714.7|12713.7|9193
1615302900000|2021-03-09 15:15:00|12725.4|12724.4|12746.2|12745.2|12760.7|12759.7|12725.4|12724.4|9246
1615303200000|2021-03-09 15:20:00|12746.6|12745.6|12744.5|12743.5|12763.4|12762.4|12736.7|12735.7|6680
1615303500000|2021-03-09 15:25:00|12745.7|12744.7|12756.7|12755.7|12773.6|12772.6|12745.7|12744.7|6699
1615303800000|2021-03-09 15:30:00|12756.1|12755.1|12737.7|12736.7|12763.7|12762.7|12730.9|12729.9|7034
1615304100000|2021-03-09 15:35:00|12737.9|12736.9|12747.9|12746.9|12753.4|12752.4|12728.1|12727.1|7247
1615304400000|2021-03-09 15:40:00|12746.7|12745.7|12741.5|12740.5|12758.9|12757.9|12733.6|12732.6|6256
1615304700000|2021-03-09 15:45:00|12742|12741|12705.6|12704.6|12747.7|12746.7|12705.6|12704.6|7282
1615305000000|2021-03-09 15:50:00|12705.9|12704.9|12695.1|12694.1|12721.5|12720.5|12693.9|12692.9|7683
1615305300000|2021-03-09 15:55:00|12694.6|12693.6|12708.9|12707.9|12715.3|12714.3|12693.3|12692.3|5872
1615305600000|2021-03-09 16:00:00|12709.5|12708.5|12735.8|12734.8|12736.5|12735.5|12687.9|12686.9|8146
1615305900000|2021-03-09 16:05:00|12736.3|12735.3|12726.5|12725.5|12742|12741|12710.6|12709.6|5378
1615306200000|2021-03-09 16:10:00|12726.8|12725.8|12722.8|12721.8|12728.6|12727.6|12698.1|12697.1|5061
1615306500000|2021-03-09 16:15:00|12722.9|12721.9|12738.9|12737.9|12739.9|12738.9|12718.4|12717.4|3986
1615306800000|2021-03-09 16:20:00|12739.4|12738.4|12741.6|12740.6|12750|12749|12732.3|12731.3|4795
1615307100000|2021-03-09 16:25:00|12741|12740|12746.3|12745.3|12753.3|12752.3|12739.5|12738.5|3741
1615307400000|2021-03-09 16:30:00|12747.1|12746.1|12750.4|12749.4|12764|12763|12735.5|12734.5|6122
1615307700000|2021-03-09 16:35:00|12750.5|12749.5|12740.5|12739.5|12751.6|12750.6|12737.3|12736.3|3469
1615308000000|2021-03-09 16:40:00|12740.8|12739.8|12746.5|12745.5|12757.8|12756.8|12737.4|12736.4|3610
1615308300000|2021-03-09 16:45:00|12745.8|12744.8|12731.4|12730.4|12751.3|12750.3|12728.1|12727.1|4258
1615308600000|2021-03-09 16:50:00|12731.5|12730.5|12738.9|12737.9|12751.9|12750.9|12729.3|12728.3|4413
1615308900000|2021-03-09 16:55:00|12739.3|12738.3|12751|12750|12757.8|12756.8|12738.5|12737.5|3835
1615309200000|2021-03-09 17:00:00|12752.6|12751.6|12757.8|12756.8|12761.6|12760.6|12738.9|12737.9|3982
1615309500000|2021-03-09 17:05:00|12758|12757|12781.5|12780.5|12782.8|12781.8|12754.9|12753.9|4834
1615309800000|2021-03-09 17:10:00|12781.9|12780.9|12783.9|12782.9|12786.4|12785.4|12778.8|12777.8|3175
1615310100000|2021-03-09 17:15:00|12784.3|12783.3|12777.6|12776.6|12794.8|12793.8|12777.6|12776.6|4301
1615310400000|2021-03-09 17:20:00|12777.5|12776.5|12792.3|12791.3|12795.9|12794.9|12773.9|12772.9|4456
1615310700000|2021-03-09 17:25:00|12791.8|12790.8|12788.8|12787.8|12794.1|12793.1|12787|12786|2350
1615311000000|2021-03-09 17:30:00|12789.3|12788.3|12796.9|12795.9|12798.3|12797.3|12789.3|12788.3|2540
1615311300000|2021-03-09 17:35:00|12797.1|12796.1|12799.4|12798.4|12799.8|12798.8|12791.8|12790.8|2340
1615311600000|2021-03-09 17:40:00|12798.9|12797.9|12790.3|12789.3|12799|12798|12786|12785|2749
1615311900000|2021-03-09 17:45:00|12790.4|12789.4|12784.9|12783.9|12792.4|12791.4|12779.8|12778.8|2596
1615312200000|2021-03-09 17:50:00|12785.3|12784.3|12782.4|12781.4|12786.8|12785.8|12774.8|12773.8|2584
1615312500000|2021-03-09 17:55:00|12782.5|12781.5|12777.8|12776.8|12783.2|12782.2|12767.4|12766.4|3178
1615312800000|2021-03-09 18:00:00|12779.3|12778.3|12825|12824|12825.8|12824.8|12779.3|12778.3|8304
1615313100000|2021-03-09 18:05:00|12825.2|12824.2|12830.8|12829.8|12833.3|12832.3|12820.3|12819.3|4817
1615313400000|2021-03-09 18:10:00|12831|12830|12833.2|12832.2|12835|12834|12822.2|12821.2|3589
1615313700000|2021-03-09 18:15:00|12832.4|12831.4|12832|12831|12840.8|12839.8|12823.7|12822.7|3727
1615314000000|2021-03-09 18:20:00|12831.9|12830.9|12833.4|12832.4|12843|12842|12827.3|12826.3|3190
1615314300000|2021-03-09 18:25:00|12833.3|12832.3|12830.9|12829.9|12838.9|12837.9|12823.8|12822.8|2777
1615314600000|2021-03-09 18:30:00|12830.8|12829.8|12848|12847|12849.7|12848.7|12825.5|12824.5|4321
1615314900000|2021-03-09 18:35:00|12847.5|12846.5|12851.7|12850.7|12852.9|12851.9|12841.8|12840.8|2371
1615315200000|2021-03-09 18:40:00|12851.8|12850.8|12856.8|12855.8|12860.5|12859.5|12849.5|12848.5|3182
1615315500000|2021-03-09 18:45:00|12857|12856|12853.5|12852.5|12857.7|12856.7|12846.2|12845.2|3316
1615315800000|2021-03-09 18:50:00|12853.7|12852.7|12858.3|12857.3|12860.2|12859.2|12843.5|12842.5|2840
1615316100000|2021-03-09 18:55:00|12858.8|12857.8|12857.3|12856.3|12861|12860|12853.5|12852.5|2037
1615316400000|2021-03-09 19:00:00|12857.5|12856.5|12856.9|12855.9|12860.8|12859.8|12846.2|12845.2|2582
1615316700000|2021-03-09 19:05:00|12856.8|12855.8|12848.5|12847.5|12858.4|12857.4|12841.2|12840.2|2647
1615317000000|2021-03-09 19:10:00|12848.8|12847.8|12844.2|12843.2|12848.9|12847.9|12840.7|12839.7|1857
1615317300000|2021-03-09 19:15:00|12843.3|12842.3|12822|12821|12845.8|12844.8|12818.3|12817.3|3943
1615317600000|2021-03-09 19:20:00|12821.5|12820.5|12819.5|12818.5|12829|12828|12818.3|12817.3|2717
1615317900000|2021-03-09 19:25:00|12818|12817|12812.3|12811.3|12821.5|12820.5|12810|12809|3184
1615318200000|2021-03-09 19:30:00|12813|12812|12819.9|12818.9|12832.4|12831.4|12813|12812|4159
1615318500000|2021-03-09 19:35:00|12820.2|12819.2|12835.8|12834.8|12836|12835|12817.3|12816.3|2367
1615318800000|2021-03-09 19:40:00|12835.7|12834.7|12851.9|12850.9|12852.9|12851.9|12835.7|12834.7|3352
1615319100000|2021-03-09 19:45:00|12852.3|12851.3|12839.4|12838.4|12852.9|12851.9|12838|12837|2719
1615319400000|2021-03-09 19:50:00|12839.5|12838.5|12843.7|12842.7|12851.4|12850.4|12839.2|12838.2|2150
1615319700000|2021-03-09 19:55:00|12843.9|12842.9|12838.4|12837.4|12849.5|12848.5|12828|12827|2821
1615320000000|2021-03-09 20:00:00|12838|12837|12841|12840|12846.3|12845.3|12830.5|12829.5|2596
1615320300000|2021-03-09 20:05:00|12840.5|12839.5|12853.8|12852.8|12859.2|12858.2|12840.5|12839.5|2948
1615320600000|2021-03-09 20:10:00|12854|12853|12866.4|12865.4|12870.2|12869.2|12854|12853|4017
1615320900000|2021-03-09 20:15:00|12866.7|12865.7|12862.4|12861.4|12867.7|12866.7|12853.4|12852.4|2033
1615321200000|2021-03-09 20:20:00|12862.1|12861.1|12855.6|12854.6|12865|12864|12851.6|12850.6|3080
1615321500000|2021-03-09 20:25:00|12855.1|12854.1|12851.2|12850.2|12861.7|12860.7|12851.1|12850.1|2527
1615321800000|2021-03-09 20:30:00|12852.1|12851.1|12864.6|12863.6|12865.2|12864.2|12847.2|12846.2|3295
1615322100000|2021-03-09 20:35:00|12864.5|12863.5|12849.7|12848.7|12865.7|12864.7|12829.2|12828.2|5784
1615322400000|2021-03-09 20:40:00|12848.7|12847.7|12817.5|12816.5|12852.5|12851.5|12812.2|12811.2|6963
1615322700000|2021-03-09 20:45:00|12818.6|12817.6|12815.9|12814.9|12826.1|12825.1|12806.2|12805.2|4885
1615323000000|2021-03-09 20:50:00|12816.4|12815.4|12833.5|12832.5|12834.7|12833.7|12778.5|12777.5|13941
1615323300000|2021-03-09 20:55:00|12832.6|12831.6|12790.2|12789.2|12832.6|12831.6|12780.2|12779.2|20933
1615323600000|2021-03-09 21:00:00|12790.9|12789.9|12784.4|12782.4|12799.6|12797.6|12776.4|12774.4|7229
1615323900000|2021-03-09 21:05:00|12785.2|12783.2|12781|12779|12791.4|12789.4|12779.4|12777.4|1969
1615324200000|2021-03-09 21:10:00|12780.5|12778.5|12785.4|12780.4|12786.1|12784.1|12772|12770|2618
1615324500000|2021-03-09 21:15:00|12785.3|12780.3|12786.1|12781.1|12788.3|12783.3|12784.2|12779.2|0
1615324800000|2021-03-09 21:20:00|12786|12781|12785|12780|12786.5|12781.5|12784.2|12779.2|0
1615325100000|2021-03-09 21:25:00|12785.1|12780.1|12785.6|12780.6|12785.6|12780.6|12783.9|12778.9|0
1615325400000|2021-03-09 21:30:00|12777.2|12775.2|12793.2|12791.2|12793.2|12791.2|12776.5|12774.5|739
1615325700000|2021-03-09 21:35:00|12792|12790|12789|12787|12795.5|12793.5|12788.2|12786.2|533
1615326000000|2021-03-09 21:40:00|12788.7|12786.7|12785.5|12783.5|12789|12787|12781.2|12779.2|285
1615326300000|2021-03-09 21:45:00|12784.5|12782.5|12789.5|12787.5|12795.2|12793.2|12783.2|12781.2|406
1615326600000|2021-03-09 21:50:00|12788.7|12786.7|12794.2|12792.2|12798.2|12796.2|12788.2|12786.2|483
1615326900000|2021-03-09 21:55:00|12794|12792|12794.6|12789.6|12795.2|12793.2|12787|12785|323
1615327200000|2021-03-09 22:00:00|12794.5|12789.5|12796.6|12791.6|12796.9|12791.9|12794.5|12789.5|1
1615327500000|2021-03-09 22:05:00|12796.3|12791.3|12794.6|12789.6|12802.1|12797.1|12794.6|12789.6|0
1615327800000|2021-03-09 22:10:00|12794.4|12789.4|12797.7|12792.7|12798|12793|12793.9|12788.9|0
1615328100000|2021-03-09 22:15:00|12797.8|12792.8|12803|12798|12803.7|12798.7|12797.8|12792.8|0
1615328400000|2021-03-09 22:20:00|12802.9|12797.9|12803.9|12798.9|12804|12799|12798.3|12793.3|0
1615328700000|2021-03-09 22:25:00|12804|12799|12809.2|12804.2|12809.2|12804.2|12802.1|12797.1|0
1615329000000|2021-03-09 22:30:00|12809|12804|12816.3|12811.3|12816.3|12811.3|12809|12804|0
1615329300000|2021-03-09 22:35:00|12816.2|12811.2|12815.5|12810.5|12817.1|12812.1|12815.3|12810.3|0
1615329600000|2021-03-09 22:40:00|12815.4|12810.4|12816.7|12811.7|12816.7|12811.7|12815.1|12810.1|0
1615329900000|2021-03-09 22:45:00|12816.6|12811.6|12816.4|12811.4|12817.4|12812.4|12816.2|12811.2|0
1615330200000|2021-03-09 22:50:00|12817.2|12812.2|12822.1|12817.1|12822.3|12817.3|12816.8|12811.8|0
1615330500000|2021-03-09 22:55:00|12822.3|12817.3|12819.9|12814.9|12824.4|12819.4|12819.7|12814.7|0
1615330800000|2021-03-09 23:00:00|12815.7|12813.7|12803.9|12801.9|12818.7|12816.7|12796|12794|1232
1615331100000|2021-03-09 23:05:00|12804.7|12802.7|12802.5|12800.5|12808.7|12806.7|12801.6|12799.6|350
1615331400000|2021-03-09 23:10:00|12802.6|12800.6|12805.4|12803.4|12809.7|12807.7|12801.1|12799.1|319
1615331700000|2021-03-09 23:15:00|12803.9|12801.9|12806.2|12804.2|12807.2|12805.2|12800.7|12798.7|228
1615332000000|2021-03-09 23:20:00|12805.9|12803.9|12808.9|12806.9|12812|12810|12804.9|12802.9|248
1615332300000|2021-03-09 23:25:00|12809.1|12807.1|12809.4|12807.4|12814.9|12812.9|12808.9|12806.9|242
1615332600000|2021-03-09 23:30:00|12809.6|12807.6|12809.5|12807.5|12811.6|12809.6|12803.4|12801.4|273
1615332900000|2021-03-09 23:35:00|12809.6|12807.6|12817.9|12815.9|12822.4|12820.4|12809.6|12807.6|479
1615333200000|2021-03-09 23:40:00|12818|12816|12829.7|12827.7|12830|12828|12818|12816|445
1615333500000|2021-03-09 23:45:00|12830.2|12828.2|12819.1|12817.1|12830.5|12828.5|12818.7|12816.7|497
1615333800000|2021-03-09 23:50:00|12818.9|12816.9|12812.6|12810.6|12822.1|12820.1|12812.5|12810.5|279
1615334100000|2021-03-09 23:55:00|12812.7|12810.7|12812.9|12810.9|12817|12815|12808.5|12806.5|457
1615334400000|2021-03-10 00:00:00|12813.1|12811.1|12804.5|12802.5|12813.2|12811.2|12795.5|12793.5|985
1615334700000|2021-03-10 00:05:00|12804.4|12802.4|12806|12804|12816.4|12814.4|12799.7|12797.7|630
1615335000000|2021-03-10 00:10:00|12805.9|12803.9|12802|12800|12807|12805|12794.7|12792.7|659
1615335300000|2021-03-10 00:15:00|12801.9|12799.9|12793|12791|12802.1|12800.1|12790.1|12788.1|790
1615335600000|2021-03-10 00:20:00|12792.5|12790.5|12786.9|12784.9|12792.6|12790.6|12779|12777|889
1615335900000|2021-03-10 00:25:00|12786.7|12784.7|12792.4|12790.4|12796.4|12794.4|12783.6|12781.6|693
1615336200000|2021-03-10 00:30:00|12792.2|12790.2|12798.6|12796.6|12798.9|12796.9|12788.7|12786.7|813
1615336500000|2021-03-10 00:35:00|12798.2|12796.2|12806.4|12804.4|12806.7|12804.7|12795.1|12793.1|586
1615336800000|2021-03-10 00:40:00|12807.7|12805.7|12793.6|12791.6|12810.4|12808.4|12793.6|12791.6|835
1615337100000|2021-03-10 00:45:00|12793|12791|12788.9|12786.9|12795.9|12793.9|12785.9|12783.9|677
1615337400000|2021-03-10 00:50:00|12789|12787|12784.5|12782.5|12789.1|12787.1|12776|12774|762
1615337700000|2021-03-10 00:55:00|12784.6|12782.6|12787.9|12785.9|12790.5|12788.5|12781.5|12779.5|427
1615338000000|2021-03-10 01:00:00|12787.5|12785.5|12795.6|12793.6|12800.2|12798.2|12780.9|12778.9|804
1615338300000|2021-03-10 01:05:00|12795.9|12793.9|12794.1|12792.1|12805.7|12803.7|12789.2|12787.2|729
1615338600000|2021-03-10 01:10:00|12794.7|12792.7|12803|12801|12805|12803|12793.2|12791.2|538
1615338900000|2021-03-10 01:15:00|12802.7|12800.7|12793.1|12791.1|12805.2|12803.2|12791.1|12789.1|400
1615339200000|2021-03-10 01:20:00|12793.4|12791.4|12786.5|12784.5|12804.1|12802.1|12786|12784|591
1615339500000|2021-03-10 01:25:00|12786.4|12784.4|12793|12791|12794|12792|12784.7|12782.7|396
1615339800000|2021-03-10 01:30:00|12793.1|12791.1|12762.9|12760.9|12793.4|12791.4|12759.4|12757.4|1565
1615340100000|2021-03-10 01:35:00|12763.4|12761.4|12756|12754|12767.7|12765.7|12746.9|12744.9|1679
1615340400000|2021-03-10 01:40:00|12756.4|12754.4|12759.1|12757.1|12766|12764|12750.7|12748.7|980
1615340700000|2021-03-10 01:45:00|12759.2|12757.2|12762.7|12760.7|12765.5|12763.5|12748.7|12746.7|766
1615341000000|2021-03-10 01:50:00|12762.9|12760.9|12752.6|12750.6|12769|12767|12752|12750|615
1615341300000|2021-03-10 01:55:00|12752.7|12750.7|12746|12744|12758.9|12756.9|12744.9|12742.9|731
1615341600000|2021-03-10 02:00:00|12746.4|12744.4|12747.6|12745.6|12749|12747|12740.7|12738.7|737
1615341900000|2021-03-10 02:05:00|12747.7|12745.7|12735.4|12733.4|12751.6|12749.6|12733.9|12731.9|856
1615342200000|2021-03-10 02:10:00|12735.5|12733.5|12739.2|12737.2|12749.4|12747.4|12735.1|12733.1|804
1615342500000|2021-03-10 02:15:00|12738.9|12736.9|12739.9|12737.9|12744.2|12742.2|12734|12732|583
1615342800000|2021-03-10 02:20:00|12740.4|12738.4|12742.9|12740.9|12746.5|12744.5|12736.4|12734.4|602
1615343100000|2021-03-10 02:25:00|12742.7|12740.7|12748.4|12746.4|12755.6|12753.6|12741.9|12739.9|585
1615343400000|2021-03-10 02:30:00|12747.6|12745.6|12743.6|12741.6|12747.7|12745.7|12737.2|12735.2|712
1615343700000|2021-03-10 02:35:00|12743.5|12741.5|12731.1|12729.1|12743.5|12741.5|12728.7|12726.7|685
1615344000000|2021-03-10 02:40:00|12731.2|12729.2|12742.1|12740.1|12749.7|12747.7|12728.7|12726.7|1084
1615344300000|2021-03-10 02:45:00|12742.7|12740.7|12748.1|12746.1|12751.6|12749.6|12740.6|12738.6|510
1615344600000|2021-03-10 02:50:00|12748.5|12746.5|12756.2|12754.2|12758.9|12756.9|12743.7|12741.7|525
1615344900000|2021-03-10 02:55:00|12756.1|12754.1|12751|12749|12757.9|12755.9|12749.7|12747.7|322
1615345200000|2021-03-10 03:00:00|12750.9|12748.9|12749.9|12747.9|12756|12754|12746.5|12744.5|397
1615345500000|2021-03-10 03:05:00|12749.5|12747.5|12751.6|12749.6|12753.4|12751.4|12745.6|12743.6|288
1615345800000|2021-03-10 03:10:00|12752|12750|12756.1|12754.1|12758.5|12756.5|12747.2|12745.2|451
1615346100000|2021-03-10 03:15:00|12756.5|12754.5|12746.1|12744.1|12758.5|12756.5|12745.2|12743.2|334
1615346400000|2021-03-10 03:20:00|12745.9|12743.9|12755.9|12753.9|12756.9|12754.9|12744.5|12742.5|503
1615346700000|2021-03-10 03:25:00|12756.4|12754.4|12748.2|12746.2|12756.4|12754.4|12745.2|12743.2|272
1615347000000|2021-03-10 03:30:00|12749.1|12747.1|12750.7|12748.7|12752.7|12750.7|12746.6|12744.6|170
1615347300000|2021-03-10 03:35:00|12750.6|12748.6|12752.4|12750.4|12753.5|12751.5|12747.7|12745.7|151
1615347600000|2021-03-10 03:40:00|12752.5|12750.5|12749.4|12747.4|12755.1|12753.1|12748.6|12746.6|171
1615347900000|2021-03-10 03:45:00|12749.5|12747.5|12748|12746|12752|12750|12745.5|12743.5|170
1615348200000|2021-03-10 03:50:00|12747.9|12745.9|12749.1|12747.1|12751.9|12749.9|12746.5|12744.5|150
1615348500000|2021-03-10 03:55:00|12749|12747|12744.9|12742.9|12752.1|12750.1|12743.2|12741.2|289
1615348800000|2021-03-10 04:00:00|12745.4|12743.4|12731.4|12729.4|12746.5|12744.5|12730.2|12728.2|795
1615349100000|2021-03-10 04:05:00|12731.1|12729.1|12731.1|12729.1|12734.9|12732.9|12727.9|12725.9|527
1615349400000|2021-03-10 04:10:00|12731|12729|12735|12733|12737.7|12735.7|12728.9|12726.9|253
1615349700000|2021-03-10 04:15:00|12734.9|12732.9|12741.7|12739.7|12742.2|12740.2|12733.6|12731.6|351
1615350000000|2021-03-10 04:20:00|12741.5|12739.5|12737.4|12735.4|12741.5|12739.5|12736.5|12734.5|171
1615350300000|2021-03-10 04:25:00|12737.1|12735.1|12732.6|12730.6|12739.2|12737.2|12731.1|12729.1|315
1615350600000|2021-03-10 04:30:00|12733.1|12731.1|12771.1|12769.1|12780.1|12778.1|12732.7|12730.7|1777
1615350900000|2021-03-10 04:35:00|12771.2|12769.2|12791.7|12789.7|12795|12793|12770.4|12768.4|1509
1615351200000|2021-03-10 04:40:00|12795.5|12793.5|12789.1|12787.1|12796.2|12794.2|12786.5|12784.5|701
1615351500000|2021-03-10 04:45:00|12789.6|12787.6|12785|12783|12791.7|12789.7|12782|12780|435
1615351800000|2021-03-10 04:50:00|12784.9|12782.9|12777|12775|12786.5|12784.5|12774.7|12772.7|533
1615352100000|2021-03-10 04:55:00|12776.7|12774.7|12777.2|12775.2|12779.6|12777.6|12774.1|12772.1|256
1615352400000|2021-03-10 05:00:00|12777.1|12775.1|12741.5|12739.5|12778|12776|12737.9|12735.9|1525
1615352700000|2021-03-10 05:05:00|12741.4|12739.4|12735.4|12733.4|12741.4|12739.4|12729.9|12727.9|852
1615353000000|2021-03-10 05:10:00|12735.6|12733.6|12737.7|12735.7|12738.4|12736.4|12723.6|12721.6|903
1615353300000|2021-03-10 05:15:00|12737.6|12735.6|12736.6|12734.6|12745|12743|12734.1|12732.1|441
1615353600000|2021-03-10 05:20:00|12736.4|12734.4|12737.9|12735.9|12742.6|12740.6|12733.9|12731.9|298
1615353900000|2021-03-10 05:25:00|12737.7|12735.7|12739.9|12737.9|12740.4|12738.4|12732|12730|407
1615354200000|2021-03-10 05:30:00|12740|12738|12756.7|12754.7|12771.1|12769.1|12740|12738|1535
1615354500000|2021-03-10 05:35:00|12756.5|12754.5|12767.6|12765.6|12770.7|12768.7|12755.2|12753.2|611
1615354800000|2021-03-10 05:40:00|12767.7|12765.7|12760.7|12758.7|12769.9|12767.9|12759.2|12757.2|400
1615355100000|2021-03-10 05:45:00|12760.6|12758.6|12756.7|12754.7|12768.6|12766.6|12755.1|12753.1|428
1615355400000|2021-03-10 05:50:00|12755.9|12753.9|12755.6|12753.6|12756.1|12754.1|12749|12747|418
1615355700000|2021-03-10 05:55:00|12755.4|12753.4|12759|12757|12763.7|12761.7|12752.6|12750.6|379
1615356000000|2021-03-10 06:00:00|12759.4|12757.4|12767.4|12765.4|12773.9|12771.9|12758.4|12756.4|552
1615356300000|2021-03-10 06:05:00|12767.5|12765.5|12763.1|12761.1|12772.5|12770.5|12757.2|12755.2|412
1615356600000|2021-03-10 06:10:00|12763|12761|12748.4|12746.4|12763.1|12761.1|12740.4|12738.4|652
1615356900000|2021-03-10 06:15:00|12748.5|12746.5|12741|12739|12753.2|12751.2|12739.9|12737.9|362
1615357200000|2021-03-10 06:20:00|12737|12735|12728.1|12726.1|12738.1|12736.1|12727.7|12725.7|829
1615357500000|2021-03-10 06:25:00|12727.9|12725.9|12741.2|12739.2|12741.2|12739.2|12726.9|12724.9|357
1615357800000|2021-03-10 06:30:00|12741.1|12739.1|12730.5|12728.5|12741.6|12739.6|12729.1|12727.1|251
1615358100000|2021-03-10 06:35:00|12730.4|12728.4|12739.9|12737.9|12743.4|12741.4|12728.4|12726.4|329
1615358400000|2021-03-10 06:40:00|12739.7|12737.7|12744.9|12742.9|12749.4|12747.4|12739.7|12737.7|297
1615358700000|2021-03-10 06:45:00|12745.4|12743.4|12730.4|12728.4|12745.5|12743.5|12729.1|12727.1|396
1615359000000|2021-03-10 06:50:00|12729.9|12727.9|12745.9|12743.9|12746.6|12744.6|12729.9|12727.9|355
1615359300000|2021-03-10 06:55:00|12745.5|12743.5|12743.5|12741.5|12747.4|12745.4|12741.6|12739.6|255
1615359600000|2021-03-10 07:00:00|12743.4|12741.4|12753.9|12751.9|12758.6|12756.6|12730.7|12728.7|749
1615359900000|2021-03-10 07:05:00|12753.4|12751.4|12762.2|12760.2|12764.5|12762.5|12746.2|12744.2|676
1615360200000|2021-03-10 07:10:00|12762.5|12760.5|12759.6|12757.6|12765.6|12763.6|12753.9|12751.9|476
1615360500000|2021-03-10 07:15:00|12759.7|12757.7|12758.6|12756.6|12767.5|12765.5|12755.6|12753.6|461
1615360800000|2021-03-10 07:20:00|12758.7|12756.7|12762.7|12760.7|12762.9|12760.9|12751.2|12749.2|392
1615361100000|2021-03-10 07:25:00|12762.9|12760.9|12764.1|12762.1|12768.5|12766.5|12760|12758|474
1615361400000|2021-03-10 07:30:00|12764|12762|12760.1|12758.1|12765.4|12763.4|12755.7|12753.7|384
1615361700000|2021-03-10 07:35:00|12761.1|12759.1|12765.5|12763.5|12768|12766|12758.6|12756.6|387
1615362000000|2021-03-10 07:40:00|12765.6|12763.6|12761|12759|12766.7|12764.7|12755.2|12753.2|317
1615362300000|2021-03-10 07:45:00|12761.2|12759.2|12769.4|12767.4|12771.7|12769.7|12759.6|12757.6|631
1615362600000|2021-03-10 07:50:00|12769|12767|12768.1|12766.1|12772.9|12770.9|12766.9|12764.9|490
1615362900000|2021-03-10 07:55:00|12768|12766|12768.6|12766.6|12770|12768|12762.5|12760.5|430
1615363200000|2021-03-10 08:00:00|12768.1|12766.1|12770.6|12768.6|12784.6|12782.6|12752.9|12750.9|1922
1615363500000|2021-03-10 08:05:00|12770.5|12768.5|12791.5|12789.5|12794.4|12792.4|12752.2|12750.2|2056
1615363800000|2021-03-10 08:10:00|12791|12789|12780.9|12778.9|12806.6|12804.6|12774.4|12772.4|3050
1615364100000|2021-03-10 08:15:00|12780.7|12778.7|12758.1|12756.1|12782.5|12780.5|12755.6|12753.6|1556
1615364400000|2021-03-10 08:20:00|12757.9|12755.9|12771.1|12769.1|12772.7|12770.7|12755.2|12753.2|1152
1615364700000|2021-03-10 08:25:00|12771.5|12769.5|12769.1|12767.1|12771.7|12769.7|12760.9|12758.9|534
1615365000000|2021-03-10 08:30:00|12766.9|12764.9|12778.2|12776.2|12781.9|12779.9|12765.9|12763.9|1093
1615365300000|2021-03-10 08:35:00|12778.4|12776.4|12781.6|12779.6|12782.4|12780.4|12766.7|12764.7|695
1615365600000|2021-03-10 08:40:00|12781.5|12779.5|12786.7|12784.7|12793.2|12791.2|12779.7|12777.7|893
1615365900000|2021-03-10 08:45:00|12787|12785|12797.9|12795.9|12798.6|12796.6|12779.7|12777.7|932
1615366200000|2021-03-10 08:50:00|12798|12796|12805.2|12803.2|12809.4|12807.4|12791.5|12789.5|992
1615366500000|2021-03-10 08:55:00|12805.1|12803.1|12797.7|12795.7|12808.9|12806.9|12795.4|12793.4|674
1615366800000|2021-03-10 09:00:00|12797.6|12795.6|12769.4|12767.4|12805.5|12803.5|12765.1|12763.1|1634
1615367100000|2021-03-10 09:05:00|12769.6|12767.6|12785.2|12783.2|12787.4|12785.4|12766.7|12764.7|1024
1615367400000|2021-03-10 09:10:00|12785.5|12783.5|12779.7|12777.7|12785.6|12783.6|12768.4|12766.4|1321
1615367700000|2021-03-10 09:15:00|12779.9|12777.9|12785.4|12783.4|12791.7|12789.7|12773.7|12771.7|1070
1615368000000|2021-03-10 09:20:00|12785.1|12783.1|12789.5|12787.5|12789.9|12787.9|12780.6|12778.6|667
1615368300000|2021-03-10 09:25:00|12789.6|12787.6|12782.6|12780.6|12795.9|12793.9|12781.7|12779.7|627
1615368600000|2021-03-10 09:30:00|12782.9|12780.9|12781.9|12779.9|12790.2|12788.2|12778.4|12776.4|500
1615368900000|2021-03-10 09:35:00|12781.7|12779.7|12795.5|12793.5|12797.7|12795.7|12781.2|12779.2|548
1615369200000|2021-03-10 09:40:00|12795.4|12793.4|12796.7|12794.7|12799.6|12797.6|12784.2|12782.2|637
1615369500000|2021-03-10 09:45:00|12797.2|12795.2|12798.2|12796.2|12804.9|12802.9|12789|12787|605
1615369800000|2021-03-10 09:50:00|12798.4|12796.4|12807.6|12805.6|12808.1|12806.1|12797.4|12795.4|574
1615370100000|2021-03-10 09:55:00|12807.5|12805.5|12806.7|12804.7|12812.5|12810.5|12805|12803|691
1615370400000|2021-03-10 10:00:00|12807.1|12805.1|12808|12806|12810|12808|12800.9|12798.9|504
1615370700000|2021-03-10 10:05:00|12808.2|12806.2|12803.2|12801.2|12808.5|12806.5|12801.5|12799.5|322
1615371000000|2021-03-10 10:10:00|12803|12801|12801.5|12799.5|12806|12804|12799.6|12797.6|332
1615371300000|2021-03-10 10:15:00|12801.4|12799.4|12806.1|12804.1|12807.2|12805.2|12797.1|12795.1|393
1615371600000|2021-03-10 10:20:00|12806.2|12804.2|12816.2|12814.2|12821.2|12819.2|12805.5|12803.5|1077
1615371900000|2021-03-10 10:25:00|12816.4|12814.4|12808.5|12806.5|12817|12815|12804.1|12802.1|448
1615372200000|2021-03-10 10:30:00|12808.6|12806.6|12802.2|12800.2|12808.6|12806.6|12798.9|12796.9|458
1615372500000|2021-03-10 10:35:00|12802.4|12800.4|12801.2|12799.2|12802.9|12800.9|12795|12793|349
1615372800000|2021-03-10 10:40:00|12801|12799|12791.4|12789.4|12801.5|12799.5|12790.7|12788.7|511
1615373100000|2021-03-10 10:45:00|12791.2|12789.2|12792|12790|12796.1|12794.1|12790.4|12788.4|439
1615373400000|2021-03-10 10:50:00|12791.9|12789.9|12770.2|12768.2|12792|12790|12766.9|12764.9|1358
1615373700000|2021-03-10 10:55:00|12770|12768|12766.2|12764.2|12775|12773|12766|12764|783
1615374000000|2021-03-10 11:00:00|12766|12764|12757.9|12755.9|12766.5|12764.5|12748|12746|1532
1615374300000|2021-03-10 11:05:00|12757.6|12755.6|12757.2|12755.2|12759.2|12757.2|12747.1|12745.1|782
1615374600000|2021-03-10 11:10:00|12757.1|12755.1|12772.6|12770.6|12775|12773|12748.6|12746.6|997
1615374900000|2021-03-10 11:15:00|12772.7|12770.7|12765.1|12763.1|12773.1|12771.1|12760.6|12758.6|511
1615375200000|2021-03-10 11:20:00|12764.6|12762.6|12749.5|12747.5|12765|12763|12748.9|12746.9|960
1615375500000|2021-03-10 11:25:00|12749.2|12747.2|12709.6|12707.6|12749.4|12747.4|12707|12705|3601
1615375800000|2021-03-10 11:30:00|12709.4|12707.4|12714.5|12712.5|12724.4|12722.4|12709.2|12707.2|1225
1615376100000|2021-03-10 11:35:00|12714.1|12712.1|12734.6|12732.6|12734.6|12732.6|12711.5|12709.5|1376
1615376400000|2021-03-10 11:40:00|12734.2|12732.2|12733.5|12731.5|12741.2|12739.2|12728.5|12726.5|1096
1615376700000|2021-03-10 11:45:00|12733.4|12731.4|12731|12729|12741.1|12739.1|12730.1|12728.1|680
1615377000000|2021-03-10 11:50:00|12730.7|12728.7|12749.6|12747.6|12749.6|12747.6|12730.1|12728.1|954
1615377300000|2021-03-10 11:55:00|12749.5|12747.5|12758.6|12756.6|12763.2|12761.2|12742.2|12740.2|1166
1615377600000|2021-03-10 12:00:00|12758.5|12756.5|12761.5|12759.5|12762.4|12760.4|12752.6|12750.6|706
1615377900000|2021-03-10 12:05:00|12761.4|12759.4|12751.6|12749.6|12767.7|12765.7|12749.2|12747.2|1074
1615378200000|2021-03-10 12:10:00|12751.7|12749.7|12765.9|12763.9|12766.6|12764.6|12750.9|12748.9|739
1615378500000|2021-03-10 12:15:00|12766.1|12764.1|12780|12778|12787.9|12785.9|12766.1|12764.1|1777
1615378800000|2021-03-10 12:20:00|12780.2|12778.2|12775.5|12773.5|12787.7|12785.7|12774.9|12772.9|834
1615379100000|2021-03-10 12:25:00|12775.4|12773.4|12777|12775|12786.1|12784.1|12772.6|12770.6|750
1615379400000|2021-03-10 12:30:00|12777.1|12775.1|12778.1|12776.1|12784.2|12782.2|12771.6|12769.6|951
1615379700000|2021-03-10 12:35:00|12777.9|12775.9|12768.9|12766.9|12779.5|12777.5|12765.2|12763.2|1180
1615380000000|2021-03-10 12:40:00|12768.7|12766.7|12759.9|12757.9|12773.1|12771.1|12751.6|12749.6|1735
1615380300000|2021-03-10 12:45:00|12759.7|12757.7|12766.6|12764.6|12769.5|12767.5|12754.6|12752.6|855
1615380600000|2021-03-10 12:50:00|12767.6|12765.6|12763.2|12761.2|12772.1|12770.1|12758.9|12756.9|855
1615380900000|2021-03-10 12:55:00|12763.1|12761.1|12774.7|12772.7|12775.1|12773.1|12752.1|12750.1|1253
1615381200000|2021-03-10 13:00:00|12775.7|12773.7|12761.9|12759.9|12777.5|12775.5|12757.1|12755.1|1747
1615381500000|2021-03-10 13:05:00|12761.7|12759.7|12734.4|12732.4|12764.4|12762.4|12730.6|12728.6|2483
1615381800000|2021-03-10 13:10:00|12734|12732|12738.6|12736.6|12743.7|12741.7|12733.6|12731.6|1105
1615382100000|2021-03-10 13:15:00|12738.7|12736.7|12740.2|12738.2|12746.5|12744.5|12736|12734|1062
1615382400000|2021-03-10 13:20:00|12738|12736|12750|12748|12751.4|12749.4|12736.9|12734.9|1296
1615382700000|2021-03-10 13:25:00|12749.9|12747.9|12749.6|12747.6|12752.1|12750.1|12746.4|12744.4|851
1615383000000|2021-03-10 13:30:00|12748.7|12746.7|12880.9|12878.9|12883|12881|12748.7|12746.7|12203
1615383300000|2021-03-10 13:35:00|12879.6|12877.6|12857|12855|12901.2|12899.2|12838.2|12836.2|9134
1615383600000|2021-03-10 13:40:00|12857.2|12855.2|12850.7|12848.7|12861.9|12859.9|12827.4|12825.4|4790
1615383900000|2021-03-10 13:45:00|12850.1|12848.1|12857.2|12855.2|12866.2|12864.2|12845.6|12843.6|2769
1615384200000|2021-03-10 13:50:00|12857.4|12855.4|12871.4|12869.4|12878.4|12876.4|12847.2|12845.2|3044
1615384500000|2021-03-10 13:55:00|12871.5|12869.5|12885.9|12883.9|12891.1|12889.1|12861.4|12859.4|2564
1615384800000|2021-03-10 14:00:00|12885.7|12883.7|12903.2|12901.2|12908.5|12906.5|12871|12869|5395
1615385100000|2021-03-10 14:05:00|12903.1|12901.1|12952.1|12950.1|12955.6|12953.6|12902.7|12900.7|8387
1615385400000|2021-03-10 14:10:00|12952.6|12950.6|12970.6|12968.6|12971.7|12969.7|12948.1|12946.1|6144
1615385700000|2021-03-10 14:15:00|12970.9|12968.9|12960.2|12958.2|12972.7|12970.7|12953.9|12951.9|5392
1615386000000|2021-03-10 14:20:00|12960.5|12958.5|12970|12968|12970.7|12968.7|12956.5|12954.5|3511
1615386300000|2021-03-10 14:25:00|12970.2|12968.2|12972|12970|12995.7|12993.7|12965.9|12963.9|8927
1615386600000|2021-03-10 14:30:00|12971.5|12970.5|12924.5|12923.5|12971.5|12970.5|12915.2|12914.2|23816
1615386900000|2021-03-10 14:35:00|12924.9|12923.9|12896.5|12895.5|12939.6|12938.6|12894|12893|16204
1615387200000|2021-03-10 14:40:00|12896.2|12895.2|12916.2|12915.2|12930.6|12929.6|12873.9|12872.9|14509
1615387500000|2021-03-10 14:45:00|12916.5|12915.5|12938.7|12937.7|12950|12949|12911.7|12910.7|9939
1615387800000|2021-03-10 14:50:00|12937.7|12936.7|12971.2|12970.2|12982|12981|12934|12933|11022
1615388100000|2021-03-10 14:55:00|12971.1|12970.1|12915.1|12914.1|12978.2|12977.2|12911.9|12910.9|10294
1615388400000|2021-03-10 15:00:00|12915|12914|12930.2|12929.2|12943.5|12942.5|12894.2|12893.2|9854
1615388700000|2021-03-10 15:05:00|12930.7|12929.7|12917.4|12916.4|12958.5|12957.5|12914.6|12913.6|7925
1615389000000|2021-03-10 15:10:00|12916.1|12915.1|12887.4|12886.4|12939.9|12938.9|12886.1|12885.1|8443
1615389300000|2021-03-10 15:15:00|12888.2|12887.2|12893.9|12892.9|12916.1|12915.1|12883.2|12882.2|7645
1615389600000|2021-03-10 15:20:00|12893.5|12892.5|12848.1|12847.1|12899|12898|12837|12836|12246
1615389900000|2021-03-10 15:25:00|12846.4|12845.4|12797.9|12796.9|12850.7|12849.7|12790.4|12789.4|11993
1615390200000|2021-03-10 15:30:00|12798.4|12797.4|12833.5|12832.5|12838.7|12837.7|12793.6|12792.6|9602
1615390500000|2021-03-10 15:35:00|12834.7|12833.7|12768.6|12767.6|12835.5|12834.5|12764.6|12763.6|10781
1615390800000|2021-03-10 15:40:00|12768.7|12767.7|12811.5|12810.5|12812.4|12811.4|12758.2|12757.2|10047
1615391100000|2021-03-10 15:45:00|12811.1|12810.1|12821.2|12820.2|12837.7|12836.7|12808.5|12807.5|8284
1615391400000|2021-03-10 15:50:00|12820.6|12819.6|12786|12785|12820.6|12819.6|12755.6|12754.6|12899
1615391700000|2021-03-10 15:55:00|12785.9|12784.9|12815.2|12814.2|12829.4|12828.4|12772.5|12771.5|9649
1615392000000|2021-03-10 16:00:00|12815.1|12814.1|12844.9|12843.9|12847.4|12846.4|12785.1|12784.1|11525
1615392300000|2021-03-10 16:05:00|12844.5|12843.5|12805.4|12804.4|12844.9|12843.9|12803.4|12802.4|6830
1615392600000|2021-03-10 16:10:00|12805.6|12804.6|12826|12825|12835|12834|12797.7|12796.7|4771
1615392900000|2021-03-10 16:15:00|12826.1|12825.1|12814|12813|12837|12836|12802.7|12801.7|4572
1615393200000|2021-03-10 16:20:00|12815.4|12814.4|12806.1|12805.1|12829.2|12828.2|12790.7|12789.7|5676
1615393500000|2021-03-10 16:25:00|12805.5|12804.5|12839.7|12838.7|12844.7|12843.7|12805.5|12804.5|5669
1615393800000|2021-03-10 16:30:00|12839.9|12838.9|12820.9|12819.9|12854.9|12853.9|12816.1|12815.1|7181
1615394100000|2021-03-10 16:35:00|12819.4|12818.4|12813.5|12812.5|12823.7|12822.7|12802.9|12801.9|3728
1615394400000|2021-03-10 16:40:00|12813.2|12812.2|12774.1|12773.1|12824.5|12823.5|12770|12769|5957
1615394700000|2021-03-10 16:45:00|12774.9|12773.9|12806.2|12805.2|12809|12808|12773.2|12772.2|5426
1615395000000|2021-03-10 16:50:00|12806.4|12805.4|12849.9|12848.9|12849.9|12848.9|12806.4|12805.4|5387
1615395300000|2021-03-10 16:55:00|12849.6|12848.6|12840.1|12839.1|12859.9|12858.9|12835.4|12834.4|5430
1615395600000|2021-03-10 17:00:00|12840.9|12839.9|12827.1|12826.1|12846.1|12845.1|12816.4|12815.4|4782
1615395900000|2021-03-10 17:05:00|12826.4|12825.4|12829.5|12828.5|12834.4|12833.4|12811.9|12810.9|3716
1615396200000|2021-03-10 17:10:00|12829.1|12828.1|12838.9|12837.9|12847.6|12846.6|12825.9|12824.9|3224
1615396500000|2021-03-10 17:15:00|12838.2|12837.2|12823.4|12822.4|12844.6|12843.6|12817.2|12816.2|3793
1615396800000|2021-03-10 17:20:00|12823.1|12822.1|12815.1|12814.1|12826.2|12825.2|12807.2|12806.2|3462
1615397100000|2021-03-10 17:25:00|12814.7|12813.7|12784.4|12783.4|12817|12816|12779.1|12778.1|4254
1615397400000|2021-03-10 17:30:00|12785.2|12784.2|12789.1|12788.1|12803.7|12802.7|12770|12769|5066
1615397700000|2021-03-10 17:35:00|12788.4|12787.4|12751.4|12750.4|12793.1|12792.1|12745.6|12744.6|6002
1615398000000|2021-03-10 17:40:00|12751.5|12750.5|12780.7|12779.7|12783.4|12782.4|12747.9|12746.9|4958
1615398300000|2021-03-10 17:45:00|12781.1|12780.1|12814.9|12813.9|12825.7|12824.7|12781.1|12780.1|5961
1615398600000|2021-03-10 17:50:00|12815.9|12814.9|12824.1|12823.1|12829.9|12828.9|12810.1|12809.1|4557
1615398900000|2021-03-10 17:55:00|12824.4|12823.4|12828.4|12827.4|12836.4|12835.4|12808.6|12807.6|3683
1615399200000|2021-03-10 18:00:00|12829.1|12828.1|12807.7|12806.7|12832|12831|12751.9|12750.9|14254
1615399500000|2021-03-10 18:05:00|12805.1|12804.1|12829.1|12828.1|12831.1|12830.1|12771.2|12770.2|9915
1615399800000|2021-03-10 18:10:00|12829.5|12828.5|12812.3|12811.3|12834.8|12833.8|12804.7|12803.7|5677
1615400100000|2021-03-10 18:15:00|12812.7|12811.7|12784.8|12783.8|12817.1|12816.1|12770.6|12769.6|6776
1615400400000|2021-03-10 18:20:00|12784.7|12783.7|12786.6|12785.6|12799.6|12798.6|12777.1|12776.1|3875
1615400700000|2021-03-10 18:25:00|12785.6|12784.6|12807.7|12806.7|12808.3|12807.3|12777.8|12776.8|3845
1615401000000|2021-03-10 18:30:00|12808.1|12807.1|12772.1|12771.1|12824.6|12823.6|12763|12762|7193
1615401300000|2021-03-10 18:35:00|12774|12773|12754.2|12753.2|12784.7|12783.7|12737.8|12736.8|7138
1615401600000|2021-03-10 18:40:00|12752.7|12751.7|12760|12759|12780.3|12779.3|12746.6|12745.6|4001
1615401900000|2021-03-10 18:45:00|12759.1|12758.1|12752.5|12751.5|12759.3|12758.3|12724|12723|5921
1615402200000|2021-03-10 18:50:00|12753|12752|12755.5|12754.5|12768.2|12767.2|12739.1|12738.1|4125
1615402500000|2021-03-10 18:55:00|12755.6|12754.6|12759|12758|12770.6|12769.6|12753.8|12752.8|2503
1615402800000|2021-03-10 19:00:00|12759.1|12758.1|12764.8|12763.8|12767.7|12766.7|12739.7|12738.7|4096
1615403100000|2021-03-10 19:05:00|12765|12764|12756.1|12755.1|12777.3|12776.3|12751.1|12750.1|3370
1615403400000|2021-03-10 19:10:00|12758.5|12757.5|12796.8|12795.8|12796.8|12795.8|12754.1|12753.1|4426
1615403700000|2021-03-10 19:15:00|12796.7|12795.7|12797.8|12796.8|12802.3|12801.3|12786.7|12785.7|3723
1615404000000|2021-03-10 19:20:00|12798.1|12797.1|12763.2|12762.2|12800.6|12799.6|12755.6|12754.6|5077
1615404300000|2021-03-10 19:25:00|12763.6|12762.6|12779.6|12778.6|12782.8|12781.8|12758.2|12757.2|3646
1615404600000|2021-03-10 19:30:00|12779.8|12778.8|12784.8|12783.8|12793.8|12792.8|12771.1|12770.1|2510
1615404900000|2021-03-10 19:35:00|12785.2|12784.2|12785.1|12784.1|12793.8|12792.8|12781.6|12780.6|1889
1615405200000|2021-03-10 19:40:00|12785.6|12784.6|12790.7|12789.7|12798.2|12797.2|12780|12779|2164
1615405500000|2021-03-10 19:45:00|12790.8|12789.8|12842.3|12841.3|12844.7|12843.7|12786.3|12785.3|5412
1615405800000|2021-03-10 19:50:00|12842.2|12841.2|12826.7|12825.7|12845.3|12844.3|12816.2|12815.2|4021
1615406100000|2021-03-10 19:55:00|12826.8|12825.8|12818.8|12817.8|12827.6|12826.6|12811.5|12810.5|2738
1615406400000|2021-03-10 20:00:00|12819.5|12818.5|12799.6|12798.6|12839.5|12838.5|12791.3|12790.3|4545
1615406700000|2021-03-10 20:05:00|12800.7|12799.7|12815.6|12814.6|12819.8|12818.8|12795.2|12794.2|3288
1615407000000|2021-03-10 20:10:00|12815.7|12814.7|12795.6|12794.6|12816.3|12815.3|12790.7|12789.7|3922
1615407300000|2021-03-10 20:15:00|12795.8|12794.8|12801.6|12800.6|12809.8|12808.8|12788.8|12787.8|3266
1615407600000|2021-03-10 20:20:00|12801|12800|12792.6|12791.6|12811.3|12810.3|12789.8|12788.8|3052
1615407900000|2021-03-10 20:25:00|12792.3|12791.3|12777.8|12776.8|12796.6|12795.6|12774.3|12773.3|3388
1615408200000|2021-03-10 20:30:00|12778.1|12777.1|12762.7|12761.7|12784|12783|12760.6|12759.6|3507
1615408500000|2021-03-10 20:35:00|12763.1|12762.1|12781.8|12780.8|12790.7|12789.7|12762.5|12761.5|3368
1615408800000|2021-03-10 20:40:00|12782.3|12781.3|12777.1|12776.1|12801.5|12800.5|12774.8|12773.8|2650
1615409100000|2021-03-10 20:45:00|12777|12776|12800.3|12799.3|12804|12803|12773.2|12772.2|2638
1615409400000|2021-03-10 20:50:00|12799.2|12798.2|12763.7|12762.7|12799.2|12798.2|12758.3|12757.3|5735
1615409700000|2021-03-10 20:55:00|12764.1|12763.1|12755.7|12754.7|12769.2|12768.2|12749|12748|8721
1615410000000|2021-03-10 21:00:00|12754.7|12753.7|12771.1|12769.1|12774.9|12772.9|12752.1|12750.1|5467
1615410300000|2021-03-10 21:05:00|12772.1|12770.1|12777.5|12775.5|12780.5|12778.5|12766.9|12764.9|1764
1615410600000|2021-03-10 21:10:00|12777.7|12775.7|12781.5|12776.5|12781.8|12778.9|12773.2|12771.2|1085
1615410900000|2021-03-10 21:15:00|12780.9|12775.9|12778.5|12773.5|12783.6|12778.6|12778.5|12773.5|0
1615411200000|2021-03-10 21:20:00|12779.4|12774.4|12774.1|12769.1|12779.5|12774.5|12774.1|12769.1|0
1615411500000|2021-03-10 21:25:00|12773.9|12768.9|12770.8|12765.8|12773.9|12768.9|12769.4|12764.4|0
1615411800000|2021-03-10 21:30:00|12779.7|12777.7|12782.7|12780.7|12785.5|12783.5|12773.2|12771.2|511
1615412100000|2021-03-10 21:35:00|12783|12781|12787.2|12785.2|12788.5|12786.5|12782.5|12780.5|285
1615412400000|2021-03-10 21:40:00|12786.5|12784.5|12784.5|12782.5|12787.7|12785.7|12783.5|12781.5|173
1615412700000|2021-03-10 21:45:00|12784.7|12782.7|12786.2|12784.2|12787.2|12785.2|12783.5|12781.5|204
1615413000000|2021-03-10 21:50:00|12786|12784|12787.2|12785.2|12789|12787|12785.5|12783.5|244
1615413300000|2021-03-10 21:55:00|12787.7|12785.7|12793.4|12788.4|12793.8|12791.2|12787.5|12785.5|271
1615413600000|2021-03-10 22:00:00|12793.1|12788.1|12792.7|12787.7|12794.4|12789.4|12792|12787|0
1615413900000|2021-03-10 22:05:00|12792.8|12787.8|12794|12789|12794|12789|12792.5|12787.5|0
1615414200000|2021-03-10 22:10:00|12794.1|12789.1|12791.4|12786.4|12794.1|12789.1|12791.1|12786.1|0
1615414500000|2021-03-10 22:15:00|12791.3|12786.3|12792.3|12787.3|12792.3|12787.3|12791.2|12786.2|0
1615414800000|2021-03-10 22:20:00|12792.5|12787.5|12793.2|12788.2|12793.2|12788.2|12792.4|12787.4|0
1615415100000|2021-03-10 22:25:00|12792.8|12787.8|12792.7|12787.7|12792.9|12787.9|12792.7|12787.7|0
1615415400000|2021-03-10 22:30:00|12792.6|12787.6|12793.1|12788.1|12793.2|12788.2|12792.4|12787.4|0
1615415700000|2021-03-10 22:35:00|12793|12788|12793.1|12788.1|12793.5|12788.5|12793|12788|0
1615416000000|2021-03-10 22:40:00|12793|12788|12793.1|12788.1|12793.8|12788.8|12792.9|12787.9|0
1615416300000|2021-03-10 22:45:00|12792.9|12787.9|12793|12788|12793.7|12788.7|12792.9|12787.9|0
1615416600000|2021-03-10 22:50:00|12793.1|12788.1|12793|12788|12794.1|12789.1|12793|12788|0
1615416900000|2021-03-10 22:55:00|12793.6|12788.6|12795.3|12790.3|12795.3|12790.3|12793|12788|0
1615417200000|2021-03-10 23:00:00|12794.7|12792.7|12791.5|12789.5|12801.6|12799.6|12783.9|12781.9|929
1615417500000|2021-03-10 23:05:00|12792.5|12790.5|12790.5|12788.5|12794.9|12792.9|12787.2|12785.2|333
1615417800000|2021-03-10 23:10:00|12790.6|12788.6|12793.5|12791.5|12796.6|12794.6|12789.9|12787.9|252
1615418100000|2021-03-10 23:15:00|12793.4|12791.4|12791.9|12789.9|12801.2|12799.2|12791.9|12789.9|214
1615418400000|2021-03-10 23:20:00|12792.5|12790.5|12788.2|12786.2|12792.7|12790.7|12786.4|12784.4|264
1615418700000|2021-03-10 23:25:00|12787.4|12785.4|12786.9|12784.9|12790.4|12788.4|12786.6|12784.6|102
1615419000000|2021-03-10 23:30:00|12787|12785|12780.6|12778.6|12789.1|12787.1|12780.2|12778.2|251
1615419300000|2021-03-10 23:35:00|12780.2|12778.2|12785.7|12783.7|12787.6|12785.6|12780.2|12778.2|180
1615419600000|2021-03-10 23:40:00|12785|12783|12786|12784|12787.4|12785.4|12784.5|12782.5|95
1615419900000|2021-03-10 23:45:00|12785.6|12783.6|12783.1|12781.1|12785.9|12783.9|12782.4|12780.4|128
1615420200000|2021-03-10 23:50:00|12782.7|12780.7|12774.4|12772.4|12784.4|12782.4|12769.7|12767.7|465
1615420500000|2021-03-10 23:55:00|12774.5|12772.5|12773.9|12771.9|12777.2|12775.2|12773|12771|225
1615420800000|2021-03-11 00:00:00|12773.4|12771.4|12778|12776|12783.9|12781.9|12773.4|12771.4|333
1615421100000|2021-03-11 00:05:00|12778.1|12776.1|12779.2|12777.2|12782.4|12780.4|12772.4|12770.4|289
1615421400000|2021-03-11 00:10:00|12779.9|12777.9|12772.9|12770.9|12780|12778|12772.9|12770.9|257
1615421700000|2021-03-11 00:15:00|12774.1|12772.1|12764.2|12762.2|12774.6|12772.6|12760.7|12758.7|486
1615422000000|2021-03-11 00:20:00|12764.4|12762.4|12761.4|12759.4|12766.5|12764.5|12758.9|12756.9|357
1615422300000|2021-03-11 00:25:00|12761.2|12759.2|12763.6|12761.6|12764.9|12762.9|12757.9|12755.9|319
1615422600000|2021-03-11 00:30:00|12763.4|12761.4|12765.4|12763.4|12766.1|12764.1|12761|12759|248
1615422900000|2021-03-11 00:35:00|12765.5|12763.5|12767.7|12765.7|12769.9|12767.9|12763.9|12761.9|234
1615423200000|2021-03-11 00:40:00|12767.9|12765.9|12761.2|12759.2|12768.5|12766.5|12760.4|12758.4|267
1615423500000|2021-03-11 00:45:00|12761.1|12759.1|12763.4|12761.4|12765.4|12763.4|12758.9|12756.9|218
1615423800000|2021-03-11 00:50:00|12764|12762|12731.2|12729.2|12764|12762|12729.7|12727.7|1769
1615424100000|2021-03-11 00:55:00|12731.1|12729.1|12738.4|12736.4|12740.4|12738.4|12727.7|12725.7|852
1615424400000|2021-03-11 01:00:00|12737.6|12735.6|12739.5|12737.5|12741.1|12739.1|12733.9|12731.9|437
1615424700000|2021-03-11 01:05:00|12739.6|12737.6|12750|12748|12750.2|12748.2|12738|12736|360
1615425000000|2021-03-11 01:10:00|12749.7|12747.7|12751.9|12749.9|12755.4|12753.4|12747.6|12745.6|642
1615425300000|2021-03-11 01:15:00|12751.6|12749.6|12748.2|12746.2|12758.9|12756.9|12742.7|12740.7|822
1615425600000|2021-03-11 01:20:00|12748.1|12746.1|12750.5|12748.5|12758.1|12756.1|12744.4|12742.4|644
1615425900000|2021-03-11 01:25:00|12750.6|12748.6|12751.6|12749.6|12757.6|12755.6|12748.1|12746.1|500
1615426200000|2021-03-11 01:30:00|12751.5|12749.5|12760.5|12758.5|12762.9|12760.9|12750.1|12748.1|660
1615426500000|2021-03-11 01:35:00|12761.2|12759.2|12757.1|12755.1|12767.9|12765.9|12756.5|12754.5|495
1615426800000|2021-03-11 01:40:00|12757.4|12755.4|12741.1|12739.1|12758.4|12756.4|12739.2|12737.2|853
1615427100000|2021-03-11 01:45:00|12741|12739|12786.7|12784.7|12792.9|12790.9|12740.6|12738.6|1716
1615427400000|2021-03-11 01:50:00|12787.6|12785.6|12791.1|12789.1|12799.2|12797.2|12782.9|12780.9|1035
1615427700000|2021-03-11 01:55:00|12791|12789|12808.9|12806.9|12812.7|12810.7|12791|12789|1172
1615428000000|2021-03-11 02:00:00|12809|12807|12814.7|12812.7|12816.1|12814.1|12806.2|12804.2|731
1615428300000|2021-03-11 02:05:00|12815.6|12813.6|12814.1|12812.1|12817.4|12815.4|12807.6|12805.6|609
1615428600000|2021-03-11 02:10:00|12814|12812|12813.9|12811.9|12820.9|12818.9|12810.6|12808.6|613
1615428900000|2021-03-11 02:15:00|12814|12812|12819.5|12817.5|12821.1|12819.1|12812.4|12810.4|554
1615429200000|2021-03-11 02:20:00|12819.6|12817.6|12829.5|12827.5|12835.1|12833.1|12819.6|12817.6|1140
1615429500000|2021-03-11 02:25:00|12829.7|12827.7|12841.4|12839.4|12841.7|12839.7|12828.5|12826.5|1373
1615429800000|2021-03-11 02:30:00|12842|12840|12840.4|12838.4|12845.6|12843.6|12837.2|12835.2|812
1615430100000|2021-03-11 02:35:00|12840.9|12838.9|12832|12830|12841.5|12839.5|12831.4|12829.4|646
1615430400000|2021-03-11 02:40:00|12832.1|12830.1|12830.9|12828.9|12832.5|12830.5|12826.9|12824.9|288
1615430700000|2021-03-11 02:45:00|12831.4|12829.4|12831.6|12829.6|12836.2|12834.2|12827.1|12825.1|502
1615431000000|2021-03-11 02:50:00|12831.4|12829.4|12831|12829|12834.9|12832.9|12825.9|12823.9|271
1615431300000|2021-03-11 02:55:00|12831.1|12829.1|12830|12828|12833.5|12831.5|12826.9|12824.9|202
1615431600000|2021-03-11 03:00:00|12830.1|12828.1|12826|12824|12832.4|12830.4|12826|12824|273
1615431900000|2021-03-11 03:05:00|12825.7|12823.7|12825.7|12823.7|12833.2|12831.2|12821.6|12819.6|438
1615432200000|2021-03-11 03:10:00|12825.9|12823.9|12840.2|12838.2|12843.2|12841.2|12824.1|12822.1|625
1615432500000|2021-03-11 03:15:00|12840.4|12838.4|12839|12837|12849.6|12847.6|12836.7|12834.7|745
1615432800000|2021-03-11 03:20:00|12838.6|12836.6|12835.2|12833.2|12839.2|12837.2|12833|12831|374
1615433100000|2021-03-11 03:25:00|12835.6|12833.6|12850.6|12848.6|12851.5|12849.5|12833.2|12831.2|674
1615433400000|2021-03-11 03:30:00|12850.9|12848.9|12839.7|12837.7|12850.9|12848.9|12838.9|12836.9|338
1615433700000|2021-03-11 03:35:00|12839.5|12837.5|12841.1|12839.1|12846.4|12844.4|12839.1|12837.1|450
1615434000000|2021-03-11 03:40:00|12841|12839|12838.2|12836.2|12842.7|12840.7|12833.2|12831.2|426
1615434300000|2021-03-11 03:45:00|12838.1|12836.1|12840|12838|12842.4|12840.4|12836.7|12834.7|247
1615434600000|2021-03-11 03:50:00|12839.9|12837.9|12837.7|12835.7|12841.9|12839.9|12835.1|12833.1|272
1615434900000|2021-03-11 03:55:00|12837.5|12835.5|12838.5|12836.5|12840.4|12838.4|12836.7|12834.7|177
1615435200000|2021-03-11 04:00:00|12838.7|12836.7|12838|12836|12840.2|12838.2|12835.6|12833.6|165
1615435500000|2021-03-11 04:05:00|12838.1|12836.1|12837.5|12835.5|12840.6|12838.6|12837|12835|166
1615435800000|2021-03-11 04:10:00|12837.4|12835.4|12827.1|12825.1|12837.4|12835.4|12826.4|12824.4|463
1615436100000|2021-03-11 04:15:00|12826.1|12824.1|12829.9|12827.9|12831.5|12829.5|12825.9|12823.9|187
1615436400000|2021-03-11 04:20:00|12829.6|12827.6|12833.9|12831.9|12834.2|12832.2|12828.7|12826.7|155
1615436700000|2021-03-11 04:25:00|12833.7|12831.7|12831.7|12829.7|12835|12833|12830.5|12828.5|166
1615437000000|2021-03-11 04:30:00|12832.5|12830.5|12837.1|12835.1|12837.2|12835.2|12830.7|12828.7|110
1615437300000|2021-03-11 04:35:00|12837|12835|12842.9|12840.9|12844|12842|12837|12835|343
1615437600000|2021-03-11 04:40:00|12843|12841|12848.4|12846.4|12851.4|12849.4|12839.1|12837.1|628
1615437900000|2021-03-11 04:45:00|12848.5|12846.5|12840.1|12838.1|12854.2|12852.2|12839.7|12837.7|590
1615438200000|2021-03-11 04:50:00|12839.7|12837.7|12837.5|12835.5|12842|12840|12836.4|12834.4|225
1615438500000|2021-03-11 04:55:00|12837.6|12835.6|12843.1|12841.1|12844.5|12842.5|12834.6|12832.6|324
1615438800000|2021-03-11 05:00:00|12842.6|12840.6|12840.6|12838.6|12842.7|12840.7|12833.6|12831.6|297
1615439100000|2021-03-11 05:05:00|12840.7|12838.7|12847.9|12845.9|12848.9|12846.9|12838.7|12836.7|330
1615439400000|2021-03-11 05:10:00|12848.5|12846.5|12844.6|12842.6|12849.4|12847.4|12842.1|12840.1|328
1615439700000|2021-03-11 05:15:00|12844.9|12842.9|12845.7|12843.7|12847.2|12845.2|12842.2|12840.2|152
1615440000000|2021-03-11 05:20:00|12845.1|12843.1|12844|12842|12846|12844|12839.7|12837.7|252
1615440300000|2021-03-11 05:25:00|12843.9|12841.9|12843.2|12841.2|12845.5|12843.5|12841.7|12839.7|117
1615440600000|2021-03-11 05:30:00|12843.6|12841.6|12852.9|12850.9|12858.9|12856.9|12843.6|12841.6|843
1615440900000|2021-03-11 05:35:00|12852.7|12850.7|12850.5|12848.5|12857.4|12855.4|12849.7|12847.7|381
1615441200000|2021-03-11 05:40:00|12850.6|12848.6|12850.7|12848.7|12853.6|12851.6|12848.9|12846.9|268
1615441500000|2021-03-11 05:45:00|12850.9|12848.9|12851.5|12849.5|12853.9|12851.9|12847.2|12845.2|322
1615441800000|2021-03-11 05:50:00|12851.4|12849.4|12845.7|12843.7|12854|12852|12845.7|12843.7|272
1615442100000|2021-03-11 05:55:00|12845.9|12843.9|12844.6|12842.6|12850|12848|12841.2|12839.2|403
1615442400000|2021-03-11 06:00:00|12842.9|12840.9|12844.6|12842.6|12846.1|12844.1|12835.9|12833.9|501
1615442700000|2021-03-11 06:05:00|12844.7|12842.7|12847.9|12845.9|12850.1|12848.1|12844.5|12842.5|488
1615443000000|2021-03-11 06:10:00|12848|12846|12830.1|12828.1|12853.9|12851.9|12827.7|12825.7|1000
1615443300000|2021-03-11 06:15:00|12829.7|12827.7|12833.5|12831.5|12838|12836|12828.1|12826.1|571
1615443600000|2021-03-11 06:20:00|12833.6|12831.6|12836.7|12834.7|12839.4|12837.4|12832.9|12830.9|336
1615443900000|2021-03-11 06:25:00|12837.1|12835.1|12850.5|12848.5|12853.9|12851.9|12834.2|12832.2|732
1615444200000|2021-03-11 06:30:00|12850.4|12848.4|12847.5|12845.5|12859.6|12857.6|12847.1|12845.1|586
1615444500000|2021-03-11 06:35:00|12847.9|12845.9|12856.6|12854.6|12856.6|12854.6|12847.9|12845.9|326
1615444800000|2021-03-11 06:40:00|12856.7|12854.7|12877.6|12875.6|12879|12877|12854.4|12852.4|1265
1615445100000|2021-03-11 06:45:00|12877.5|12875.5|12876|12874|12881.4|12879.4|12873.6|12871.6|563
1615445400000|2021-03-11 06:50:00|12876.1|12874.1|12879.1|12877.1|12879.2|12877.2|12872.5|12870.5|428
1615445700000|2021-03-11 06:55:00|12879.7|12877.7|12895.5|12893.5|12895.6|12893.6|12879|12877|957
1615446000000|2021-03-11 07:00:00|12895.4|12893.4|12893.6|12891.6|12895.4|12893.4|12882.6|12880.6|960
1615446300000|2021-03-11 07:05:00|12893.2|12891.2|12889|12887|12893.6|12891.6|12885.7|12883.7|435
1615446600000|2021-03-11 07:10:00|12889.1|12887.1|12897.9|12895.9|12903|12901|12887.6|12885.6|964
1615446900000|2021-03-11 07:15:00|12898|12896|12899.1|12897.1|12903|12901|12896.7|12894.7|594
1615447200000|2021-03-11 07:20:00|12898.9|12896.9|12906.1|12904.1|12910.5|12908.5|12897.6|12895.6|1014
1615447500000|2021-03-11 07:25:00|12906.4|12904.4|12927.4|12925.4|12929.1|12927.1|12906.1|12904.1|1621
1615447800000|2021-03-11 07:30:00|12927.5|12925.5|12925|12923|12935.9|12933.9|12925|12923|990
1615448100000|2021-03-11 07:35:00|12924.5|12922.5|12921.7|12919.7|12928.5|12926.5|12913.5|12911.5|1047
1615448400000|2021-03-11 07:40:00|12921.6|12919.6|12919.7|12917.7|12922.9|12920.9|12917.7|12915.7|119
1615448700000|2021-03-11 07:45:00|12921.9|12919.9|12923.5|12921.5|12934|12932|12920.1|12918.1|889
1615449000000|2021-03-11 07:50:00|12923.4|12921.4|12926.2|12924.2|12928.9|12926.9|12921.2|12919.2|327
1615449300000|2021-03-11 07:55:00|12926.6|12924.6|12934.5|12932.5|12939.7|12937.7|12923.1|12921.1|1151
1615449600000|2021-03-11 08:00:00|12933.7|12931.7|12925.7|12923.7|12933.7|12931.7|12916.4|12914.4|1476
1615449900000|2021-03-11 08:05:00|12925.5|12923.5|12921.2|12919.2|12929.7|12927.7|12918.6|12916.6|816
1615450200000|2021-03-11 08:10:00|12921.1|12919.1|12900.6|12898.6|12926.9|12924.9|12899.9|12897.9|1517
1615450500000|2021-03-11 08:15:00|12900.7|12898.7|12924.1|12922.1|12927.1|12925.1|12900|12898|1367
1615450800000|2021-03-11 08:20:00|12923.6|12921.6|12925.5|12923.5|12934.6|12932.6|12917.6|12915.6|1110
1615451100000|2021-03-11 08:25:00|12925.6|12923.6|12934.9|12932.9|12937.4|12935.4|12924.4|12922.4|778
1615451400000|2021-03-11 08:30:00|12934.7|12932.7|12950|12948|12957.2|12955.2|12929.4|12927.4|1882
1615451700000|2021-03-11 08:35:00|12949.7|12947.7|12962|12960|12963.1|12961.1|12945.6|12943.6|1383
1615452000000|2021-03-11 08:40:00|12960|12958|12959.4|12957.4|12964.4|12962.4|12954.4|12952.4|1033
1615452300000|2021-03-11 08:45:00|12959.2|12957.2|12969|12967|12970.9|12968.9|12955.1|12953.1|936
1615452600000|2021-03-11 08:50:00|12969.1|12967.1|12963.2|12961.2|12971.1|12969.1|12960.5|12958.5|610
1615452900000|2021-03-11 08:55:00|12963.1|12961.1|12974.6|12972.6|12976.5|12974.5|12958.1|12956.1|1089
1615453200000|2021-03-11 09:00:00|12975.1|12973.1|12977.5|12975.5|12985.6|12983.6|12972.7|12970.7|1812
1615453500000|2021-03-11 09:05:00|12977|12975|12981.4|12979.4|12987.2|12985.2|12973.9|12971.9|881
1615453800000|2021-03-11 09:10:00|12981.1|12979.1|12990.9|12988.9|12992.1|12990.1|12978.1|12976.1|1112
1615454100000|2021-03-11 09:15:00|12991|12989|12997|12995|12999.9|12997.9|12981.7|12979.7|1383
1615454400000|2021-03-11 09:20:00|12996.9|12994.9|12989|12987|13001.6|12999.6|12989|12987|1154
1615454700000|2021-03-11 09:25:00|12989.1|12987.1|12980.7|12978.7|12990.5|12988.5|12980.4|12978.4|808
1615455000000|2021-03-11 09:30:00|12980.6|12978.6|12977.1|12975.1|12990.1|12988.1|12974.6|12972.6|1387
1615455300000|2021-03-11 09:35:00|12976.9|12974.9|12992.9|12990.9|12996.7|12994.7|12972.5|12970.5|1373
1615455600000|2021-03-11 09:40:00|12992.7|12990.7|12978.5|12976.5|12995|12993|12977.6|12975.6|954
1615455900000|2021-03-11 09:45:00|12978.4|12976.4|12985.1|12983.1|12985.1|12983.1|12977.5|12975.5|561
1615456200000|2021-03-11 09:50:00|12984.9|12982.9|12992.2|12990.2|12992.4|12990.4|12976.6|12974.6|702
1615456500000|2021-03-11 09:55:00|12992.9|12990.9|12985.4|12983.4|12994|12992|12984.9|12982.9|679
1615456800000|2021-03-11 10:00:00|12985.2|12983.2|12986.9|12984.9|12989.5|12987.5|12980.5|12978.5|495
1615457100000|2021-03-11 10:05:00|12987.5|12985.5|12984.6|12982.6|12993|12991|12982.2|12980.2|491
1615457400000|2021-03-11 10:10:00|12983.7|12981.7|12969|12967|12984.6|12982.6|12968.6|12966.6|977
1615457700000|2021-03-11 10:15:00|12968.6|12966.6|12967.1|12965.1|12973.5|12971.5|12964.2|12962.2|586
1615458000000|2021-03-11 10:20:00|12967.5|12965.5|12971.9|12969.9|12972.9|12970.9|12962.1|12960.1|545
1615458300000|2021-03-11 10:25:00|12972.5|12970.5|12975.6|12973.6|12977.7|12975.7|12966.7|12964.7|667
1615458600000|2021-03-11 10:30:00|12975.7|12973.7|12973.9|12971.9|12977.4|12975.4|12968.9|12966.9|285
1615458900000|2021-03-11 10:35:00|12973.7|12971.7|12976.9|12974.9|12978.5|12976.5|12969.2|12967.2|291
1615459200000|2021-03-11 10:40:00|12977.1|12975.1|12973.6|12971.6|12984.6|12982.6|12972.9|12970.9|776
1615459500000|2021-03-11 10:45:00|12973.2|12971.2|12997.2|12995.2|12998.6|12996.6|12971.1|12969.1|1284
1615459800000|2021-03-11 10:50:00|12996.7|12994.7|13013|13011|13016.2|13014.2|12996|12994|2454
1615460100000|2021-03-11 10:55:00|13013.2|13011.2|13001.1|12999.1|13016.4|13014.4|13000.7|12998.7|1083
1615460400000|2021-03-11 11:00:00|13000.7|12998.7|12991.2|12989.2|13003.1|13001.1|12991.1|12989.1|836
1615460700000|2021-03-11 11:05:00|12991.5|12989.5|12991.5|12989.5|12997.4|12995.4|12989.1|12987.1|595
1615461000000|2021-03-11 11:10:00|12991.6|12989.6|12992.5|12990.5|13007.4|13005.4|12991|12989|832
1615461300000|2021-03-11 11:15:00|12992.6|12990.6|12989.7|12987.7|12993.6|12991.6|12978.2|12976.2|1096
1615461600000|2021-03-11 11:20:00|12989.9|12987.9|12972|12970|12991.7|12989.7|12971.4|12969.4|826
1615461900000|2021-03-11 11:25:00|12972.5|12970.5|12977.2|12975.2|12984.2|12982.2|12967.9|12965.9|1011
1615462200000|2021-03-11 11:30:00|12977.1|12975.1|12987.9|12985.9|12990.6|12988.6|12972.9|12970.9|851
1615462500000|2021-03-11 11:35:00|12988.1|12986.1|12992.1|12990.1|12996.7|12994.7|12978.4|12976.4|753
1615462800000|2021-03-11 11:40:00|12992.5|12990.5|12984.7|12982.7|12994.4|12992.4|12984.4|12982.4|423
1615463100000|2021-03-11 11:45:00|12984.9|12982.9|12987|12985|12991.9|12989.9|12977|12975|746
1615463400000|2021-03-11 11:50:00|12986.9|12984.9|12985.2|12983.2|12988.9|12986.9|12981.6|12979.6|905
1615463700000|2021-03-11 11:55:00|12985|12983|12975.5|12973.5|12991|12989|12974.5|12972.5|1841
1615464000000|2021-03-11 12:00:00|12974.6|12972.6|12959|12957|12974.6|12972.6|12947.5|12945.5|2343
1615464300000|2021-03-11 12:05:00|12959.2|12957.2|12953.9|12951.9|12961.5|12959.5|12947.2|12945.2|962
1615464600000|2021-03-11 12:10:00|12953.7|12951.7|12961|12959|12962.7|12960.7|12952.9|12950.9|777
1615464900000|2021-03-11 12:15:00|12961.1|12959.1|12959.2|12957.2|12963.9|12961.9|12956.7|12954.7|521
1615465200000|2021-03-11 12:20:00|12959.6|12957.6|12971.5|12969.5|12980.1|12978.1|12959.1|12957.1|1118
1615465500000|2021-03-11 12:25:00|12971.4|12969.4|12972.9|12970.9|12980.6|12978.6|12969.6|12967.6|735
1615465800000|2021-03-11 12:30:00|12974.9|12972.9|12965.2|12963.2|12978.4|12976.4|12961.2|12959.2|895
1615466100000|2021-03-11 12:35:00|12965.4|12963.4|12966.4|12964.4|12974.5|12972.5|12958.5|12956.5|968
1615466400000|2021-03-11 12:40:00|12966.5|12964.5|12963.5|12961.5|12966.9|12964.9|12957.5|12955.5|675
1615466700000|2021-03-11 12:45:00|12963.6|12961.6|12999.6|12997.6|13002.4|13000.4|12961|12959|3346
1615467000000|2021-03-11 12:50:00|12999.5|12997.5|12983.1|12981.1|13015.9|13013.9|12981.4|12979.4|3035
1615467300000|2021-03-11 12:55:00|12983.2|12981.2|12995.5|12993.5|12998.7|12996.7|12978.5|12976.5|1651
1615467600000|2021-03-11 13:00:00|12995.2|12993.2|13004.9|13002.9|13013.7|13011.7|12992.7|12990.7|2682
1615467900000|2021-03-11 13:05:00|13005.1|13003.1|12997|12995|13009.6|13007.6|12995.5|12993.5|1108
1615468200000|2021-03-11 13:10:00|12997.1|12995.1|12992.4|12990.4|13006.2|13004.2|12990.7|12988.7|1367
1615468500000|2021-03-11 13:15:00|12992.7|12990.7|13003|13001|13006.9|13004.9|12992.2|12990.2|1145
1615468800000|2021-03-11 13:20:00|13003.1|13001.1|12973.5|12971.5|13003.1|13001.1|12971.7|12969.7|2481
1615469100000|2021-03-11 13:25:00|12973.9|12971.9|12985.2|12983.2|12986.9|12984.9|12965.6|12963.6|1699
1615469400000|2021-03-11 13:30:00|12985.1|12983.1|12977|12975|12985.1|12983.1|12962|12960|2416
1615469700000|2021-03-11 13:35:00|12977.1|12975.1|12966.4|12964.4|12982.5|12980.5|12957.1|12955.1|1865
1615470000000|2021-03-11 13:40:00|12966.2|12964.2|12972|12970|12979.9|12977.9|12958.7|12956.7|2165
1615470300000|2021-03-11 13:45:00|12971.9|12969.9|12960.2|12958.2|12971.9|12969.9|12941.9|12939.9|4363
1615470600000|2021-03-11 13:50:00|12960.1|12958.1|12959.7|12957.7|12968.5|12966.5|12952.7|12950.7|2085
1615470900000|2021-03-11 13:55:00|12959.9|12957.9|12963.4|12961.4|12973.4|12971.4|12958|12956|1773
1615471200000|2021-03-11 14:00:00|12960.2|12958.2|12984.7|12982.7|12985|12983|12953|12951|2553
1615471500000|2021-03-11 14:05:00|12984.4|12982.4|12970.6|12968.6|12989.9|12987.9|12965.1|12963.1|2151
1615471800000|2021-03-11 14:10:00|12970.5|12968.5|12965.5|12963.5|12974.9|12972.9|12958.9|12956.9|1861
1615472100000|2021-03-11 14:15:00|12965.4|12963.4|12965.6|12963.6|12975.4|12973.4|12959.5|12957.5|1777
1615472400000|2021-03-11 14:20:00|12965.9|12963.9|12961.7|12959.7|12972.5|12970.5|12954.5|12952.5|1735
1615472700000|2021-03-11 14:25:00|12961.9|12959.9|12954.9|12952.9|12961.9|12959.9|12937|12935|4586
1615473000000|2021-03-11 14:30:00|12954.4|12953.4|12999.5|12998.5|13009.2|13008.2|12947|12946|17362
1615473300000|2021-03-11 14:35:00|12999.1|12998.1|12985|12984|13008.5|13007.5|12970|12969|11467
1615473600000|2021-03-11 14:40:00|12986|12985|12942.4|12941.4|13002.9|13001.9|12934.7|12933.7|12415
1615473900000|2021-03-11 14:45:00|12942.6|12941.6|12964.1|12963.1|12964.6|12963.6|12937|12936|7533
1615474200000|2021-03-11 14:50:00|12964.7|12963.7|12954.4|12953.4|12976.5|12975.5|12944.4|12943.4|6886
1615474500000|2021-03-11 14:55:00|12954.9|12953.9|12968.2|12967.2|12968.6|12967.6|12937.9|12936.9|8009
1615474800000|2021-03-11 15:00:00|12969.7|12968.7|12994.4|12993.4|13008|13007|12969|12968|10838
1615475100000|2021-03-11 15:05:00|12994.6|12993.6|12980.9|12979.9|13000.4|12999.4|12971.6|12970.6|5842
1615475400000|2021-03-11 15:10:00|12979.6|12978.6|12970.4|12969.4|12992.9|12991.9|12965.9|12964.9|5102
1615475700000|2021-03-11 15:15:00|12970|12969|12924.7|12923.7|12990.1|12989.1|12914.4|12913.4|11557
1615476000000|2021-03-11 15:20:00|12924.6|12923.6|12943.6|12942.6|12954.9|12953.9|12915.1|12914.1|8696
1615476300000|2021-03-11 15:25:00|12944.6|12943.6|12953.2|12952.2|12973.5|12972.5|12944.2|12943.2|6468
1615476600000|2021-03-11 15:30:00|12953.9|12952.9|12980|12979|12985.4|12984.4|12953.9|12952.9|6575
1615476900000|2021-03-11 15:35:00|12980.1|12979.1|12983.1|12982.1|12990|12989|12969.1|12968.1|4841
1615477200000|2021-03-11 15:40:00|12983.2|12982.2|12999.6|12998.6|13001.6|13000.6|12983.2|12982.2|5673
1615477500000|2021-03-11 15:45:00|12999.7|12998.7|13011|13010|13011.7|13010.7|12988|12987|8460
1615477800000|2021-03-11 15:50:00|13010.9|13009.9|13011.1|13010.1|13019|13018|13002.6|13001.6|5737
1615478100000|2021-03-11 15:55:00|13011.6|13010.6|13025.6|13024.6|13029.1|13028.1|12994.6|12993.6|6669
1615478400000|2021-03-11 16:00:00|13026.1|13025.1|13032.2|13031.2|13042.6|13041.6|13026.1|13025.1|7901
1615478700000|2021-03-11 16:05:00|13033|13032|13034.4|13033.4|13043.7|13042.7|13026|13025|5169
1615479000000|2021-03-11 16:10:00|13033.9|13032.9|13045|13044|13047.5|13046.5|13032|13031|3394
1615479300000|2021-03-11 16:15:00|13045.4|13044.4|13041.7|13040.7|13047.6|13046.6|13034.5|13033.5|3771
1615479600000|2021-03-11 16:20:00|13041.6|13040.6|13060.2|13059.2|13062.7|13061.7|13041.5|13040.5|5513
1615479900000|2021-03-11 16:25:00|13060|13059|13053.7|13052.7|13064.6|13063.6|13050.7|13049.7|3712
1615480200000|2021-03-11 16:30:00|13055.2|13054.2|13057.4|13056.4|13063.1|13062.1|13045.6|13044.6|4057
1615480500000|2021-03-11 16:35:00|13058|13057|13072.9|13071.9|13075.9|13074.9|13056|13055|3892
1615480800000|2021-03-11 16:40:00|13073.1|13072.1|13080.4|13079.4|13088|13087|13072.5|13071.5|4078
1615481100000|2021-03-11 16:45:00|13081.7|13080.7|13080|13079|13083.2|13082.2|13071.2|13070.2|3394
1615481400000|2021-03-11 16:50:00|13080.2|13079.2|13076.2|13075.2|13083.6|13082.6|13068.5|13067.5|3388
1615481700000|2021-03-11 16:55:00|13076.5|13075.5|13069.9|13068.9|13077.5|13076.5|13067|13066|3030
1615482000000|2021-03-11 17:00:00|13071|13070|13064.4|13063.4|13073.1|13072.1|13056|13055|3699
1615482300000|2021-03-11 17:05:00|13064.6|13063.6|13081.7|13080.7|13082.9|13081.9|13064.4|13063.4|3096
1615482600000|2021-03-11 17:10:00|13081.9|13080.9|13094.4|13093.4|13096.7|13095.7|13081.9|13080.9|4181
1615482900000|2021-03-11 17:15:00|13094.5|13093.5|13085.4|13084.4|13096.7|13095.7|13079|13078|3600
1615483200000|2021-03-11 17:20:00|13085.5|13084.5|13076.2|13075.2|13086.9|13085.9|13075.6|13074.6|1963
1615483500000|2021-03-11 17:25:00|13076.5|13075.5|13076.6|13075.6|13079.2|13078.2|13066.1|13065.1|2461
1615483800000|2021-03-11 17:30:00|13077|13076|13073.4|13072.4|13085.9|13084.9|13067.1|13066.1|2724
1615484100000|2021-03-11 17:35:00|13073.1|13072.1|13078.2|13077.2|13081.2|13080.2|13066|13065|1982
1615484400000|2021-03-11 17:40:00|13078.6|13077.6|13073.7|13072.7|13083.6|13082.6|13067.7|13066.7|2767
1615484700000|2021-03-11 17:45:00|13074.1|13073.1|13081.5|13080.5|13084.7|13083.7|13070.1|13069.1|2154
1615485000000|2021-03-11 17:50:00|13081.2|13080.2|13062.2|13061.2|13083.4|13082.4|13060.4|13059.4|2652
1615485300000|2021-03-11 17:55:00|13062.5|13061.5|13076|13075|13081.1|13080.1|13060.4|13059.4|2512
1615485600000|2021-03-11 18:00:00|13076.6|13075.6|13100.9|13099.9|13103.1|13102.1|13069.7|13068.7|5277
1615485900000|2021-03-11 18:05:00|13101.4|13100.4|13107.2|13106.2|13121.1|13120.1|13100.9|13099.9|6263
1615486200000|2021-03-11 18:10:00|13107.1|13106.1|13098.1|13097.1|13118.6|13117.6|13095.9|13094.9|4718
1615486500000|2021-03-11 18:15:00|13097.7|13096.7|13096.2|13095.2|13111.1|13110.1|13093.5|13092.5|3973
1615486800000|2021-03-11 18:20:00|13096.5|13095.5|13091.2|13090.2|13101.1|13100.1|13085.5|13084.5|2537
1615487100000|2021-03-11 18:25:00|13091.5|13090.5|13090|13089|13092.6|13091.6|13082.6|13081.6|2495
1615487400000|2021-03-11 18:30:00|13090.1|13089.1|13075.1|13074.1|13100.7|13099.7|13073.4|13072.4|5369
1615487700000|2021-03-11 18:35:00|13075|13074|13084.2|13083.2|13086.9|13085.9|13070.5|13069.5|3520
1615488000000|2021-03-11 18:40:00|13084.9|13083.9|13079.7|13078.7|13094.2|13093.2|13074.9|13073.9|1901
1615488300000|2021-03-11 18:45:00|13079.6|13078.6|13084.7|13083.7|13089.5|13088.5|13077.5|13076.5|1529
1615488600000|2021-03-11 18:50:00|13084.9|13083.9|13086.5|13085.5|13092.7|13091.7|13079.6|13078.6|1685
1615488900000|2021-03-11 18:55:00|13087.1|13086.1|13076.4|13075.4|13087.6|13086.6|13060.1|13059.1|3535
1615489200000|2021-03-11 19:00:00|13076|13075|13085.1|13084.1|13089|13088|13075.9|13074.9|1999
1615489500000|2021-03-11 19:05:00|13085.5|13084.5|13082.7|13081.7|13094.5|13093.5|13073|13072|2225
1615489800000|2021-03-11 19:10:00|13082.5|13081.5|13083.7|13082.7|13089.2|13088.2|13075.1|13074.1|1638
1615490100000|2021-03-11 19:15:00|13084|13083|13087.5|13086.5|13090.4|13089.4|13079.1|13078.1|1397
1615490400000|2021-03-11 19:20:00|13087.2|13086.2|13090.1|13089.1|13092.2|13091.2|13083.6|13082.6|1299
1615490700000|2021-03-11 19:25:00|13090.2|13089.2|13085.7|13084.7|13093.4|13092.4|13084.4|13083.4|1273
1615491000000|2021-03-11 19:30:00|13086|13085|13085.2|13084.2|13091.1|13090.1|13078.5|13077.5|1481
1615491300000|2021-03-11 19:35:00|13085.1|13084.1|13076.4|13075.4|13085.9|13084.9|13068.7|13067.7|2542
1615491600000|2021-03-11 19:40:00|13076.2|13075.2|13084.2|13083.2|13089.4|13088.4|13074.6|13073.6|1707
1615491900000|2021-03-11 19:45:00|13084.4|13083.4|13069.9|13068.9|13089.5|13088.5|13069.4|13068.4|2194
1615492200000|2021-03-11 19:50:00|13070|13069|13076.5|13075.5|13078|13077|13067.2|13066.2|2136
1615492500000|2021-03-11 19:55:00|13076.4|13075.4|13063.6|13062.6|13076.4|13075.4|13062|13061|2537
1615492800000|2021-03-11 20:00:00|13063.7|13062.7|13070|13069|13073.4|13072.4|13059.2|13058.2|2736
1615493100000|2021-03-11 20:05:00|13070.7|13069.7|13073.4|13072.4|13078.6|13077.6|13056.9|13055.9|2967
1615493400000|2021-03-11 20:10:00|13072.7|13071.7|13060.2|13059.2|13072.9|13071.9|13058.7|13057.7|2312
1615493700000|2021-03-11 20:15:00|13060.5|13059.5|13072.7|13071.7|13077.4|13076.4|13059.6|13058.6|2205
1615494000000|2021-03-11 20:20:00|13073.3|13072.3|13077.8|13076.8|13081.3|13080.3|13068|13067|1926
1615494300000|2021-03-11 20:25:00|13077.5|13076.5|13086.9|13085.9|13089.7|13088.7|13070.2|13069.2|2201
1615494600000|2021-03-11 20:30:00|13087.2|13086.2|13062.5|13061.5|13088.4|13087.4|13061.5|13060.5|2977
1615494900000|2021-03-11 20:35:00|13062.4|13061.4|13069.5|13068.5|13072.4|13071.4|13056.3|13055.3|2838
1615495200000|2021-03-11 20:40:00|13069.4|13068.4|13066.8|13065.8|13073.9|13072.9|13061.4|13060.4|2013
1615495500000|2021-03-11 20:45:00|13066.5|13065.5|13061.2|13060.2|13071.4|13070.4|13060.2|13059.2|2153
1615495800000|2021-03-11 20:50:00|13058.8|13057.8|13060.4|13059.4|13071.5|13070.5|13047.2|13046.2|6951
1615496100000|2021-03-11 20:55:00|13059.3|13058.3|13048.3|13047.3|13059.8|13058.8|13042.4|13041.4|12165
1615496400000|2021-03-11 21:00:00|13048.8|13046.8|13045.5|13043.5|13054.2|13052.2|13041.2|13039.2|4314
1615496700000|2021-03-11 21:05:00|13044.7|13042.7|13064.4|13062.4|13069.7|13067.7|13043.5|13041.5|3607
1615497000000|2021-03-11 21:10:00|13064.2|13062.2|13063.8|13058.8|13066.9|13064.9|13056.7|13054.7|1878
1615497300000|2021-03-11 21:15:00|13063.7|13058.7|13059.8|13054.8|13064.7|13059.7|13059.7|13054.7|0
1615497600000|2021-03-11 21:20:00|13059.9|13054.9|13059.5|13054.5|13060.3|13055.3|13059.3|13054.3|0
1615497900000|2021-03-11 21:25:00|13059.6|13054.6|13058.6|13053.6|13060.4|13055.4|13058.6|13053.6|0
1615498200000|2021-03-11 21:30:00|13058.2|13056.2|13053|13051|13059.5|13057.5|13049.2|13047.2|339
1615498500000|2021-03-11 21:35:00|13053.2|13051.2|13053.7|13051.7|13053.7|13051.7|13048.5|13046.5|307
1615498800000|2021-03-11 21:40:00|13054.5|13052.5|13050.7|13048.7|13054.7|13052.7|13049.5|13047.5|250
1615499100000|2021-03-11 21:45:00|13052|13050|13049.5|13047.5|13053|13051|13047.2|13045.2|226
1615499400000|2021-03-11 21:50:00|13050|13048|13044.2|13042.2|13050|13048|13044|13042|213
1615499700000|2021-03-11 21:55:00|13044.5|13042.5|13047.7|13042.7|13048|13045.5|13040.2|13038.2|445
1615500000000|2021-03-11 22:00:00|13047.8|13042.8|13048.8|13043.8|13048.8|13043.8|13046.4|13041.4|2
1615500300000|2021-03-11 22:05:00|13048.7|13043.7|13049.9|13044.9|13049.9|13044.9|13047.5|13042.5|0
1615500600000|2021-03-11 22:10:00|13050.1|13045.1|13048|13043|13051.8|13046.8|13047.2|13042.2|0
1615500900000|2021-03-11 22:15:00|13048.1|13043.1|13048.9|13043.9|13049|13044|13046.9|13041.9|0
1615501200000|2021-03-11 22:20:00|13048.7|13043.7|13049.7|13044.7|13049.7|13044.7|13048.6|13043.6|0
1615501500000|2021-03-11 22:25:00|13049.2|13044.2|13049.1|13044.1|13049.8|13044.8|13049.1|13044.1|0
1615501800000|2021-03-11 22:30:00|13049.2|13044.2|13049.5|13044.5|13049.5|13044.5|13047.2|13042.2|0
1615502100000|2021-03-11 22:35:00|13049.6|13044.6|13048.7|13043.7|13050.1|13045.1|13048.7|13043.7|0
1615502400000|2021-03-11 22:40:00|13048.8|13043.8|13049.8|13044.8|13049.9|13044.9|13048.7|13043.7|0
1615502700000|2021-03-11 22:45:00|13049.9|13044.9|13051.5|13046.5|13051.5|13046.5|13049.9|13044.9|0
1615503000000|2021-03-11 22:50:00|13051.6|13046.6|13050.7|13045.7|13051.6|13046.6|13050.7|13045.7|0
1615503300000|2021-03-11 22:55:00|13050.8|13045.8|13054.9|13049.9|13055.1|13050.1|13050.8|13045.8|0
1615503600000|2021-03-11 23:00:00|13056.5|13054.5|13061.4|13059.4|13065.6|13063.6|13048.2|13046.2|554
1615503900000|2021-03-11 23:05:00|13061.5|13059.5|13061|13059|13063|13061|13058.2|13056.2|342
1615504200000|2021-03-11 23:10:00|13061.1|13059.1|13076.2|13074.2|13077.4|13075.4|13061|13059|469
1615504500000|2021-03-11 23:15:00|13076|13074|13073.7|13071.7|13080.5|13078.5|13072.6|13070.6|384
1615504800000|2021-03-11 23:20:00|13073.9|13071.9|13076.6|13074.6|13078.5|13076.5|13073.9|13071.9|158
1615505100000|2021-03-11 23:25:00|13076.9|13074.9|13083.1|13081.1|13083.4|13081.4|13076.7|13074.7|159
1615505400000|2021-03-11 23:30:00|13083|13081|13084.5|13082.5|13087.1|13085.1|13081.2|13079.2|444
1615505700000|2021-03-11 23:35:00|13084.2|13082.2|13082.9|13080.9|13084.9|13082.9|13081.9|13079.9|171
1615506000000|2021-03-11 23:40:00|13083.1|13081.1|13079|13077|13085.1|13083.1|13079|13077|216
1615506300000|2021-03-11 23:45:00|13079.1|13077.1|13080.4|13078.4|13085.7|13083.7|13079.1|13077.1|240
1615506600000|2021-03-11 23:50:00|13079.6|13077.6|13075.2|13073.2|13081.2|13079.2|13074.4|13072.4|268
1615506900000|2021-03-11 23:55:00|13075.6|13073.6|13071.6|13069.6|13079.4|13077.4|13070.1|13068.1|267
1615507200000|2021-03-12 00:00:00|13071.9|13069.9|13085.1|13083.1|13085.1|13083.1|13070.1|13068.1|401
1615507500000|2021-03-12 00:05:00|13085.2|13083.2|13086.1|13084.1|13087.4|13085.4|13079.2|13077.2|492
1615507800000|2021-03-12 00:10:00|13086.2|13084.2|13076.1|13074.1|13086.4|13084.4|13072|13070|449
1615508100000|2021-03-12 00:15:00|13076|13074|13080.2|13078.2|13086.6|13084.6|13075.5|13073.5|250
1615508400000|2021-03-12 00:20:00|13080|13078|13076.7|13074.7|13082.4|13080.4|13075.7|13073.7|287
1615508700000|2021-03-12 00:25:00|13076.1|13074.1|13081.9|13079.9|13084.2|13082.2|13074.2|13072.2|306
1615509000000|2021-03-12 00:30:00|13081.7|13079.7|13078.2|13076.2|13081.7|13079.7|13077|13075|152
1615509300000|2021-03-12 00:35:00|13078.1|13076.1|13087.9|13085.9|13090.9|13088.9|13078|13076|336
1615509600000|2021-03-12 00:40:00|13088|13086|13093.7|13091.7|13095.9|13093.9|13087.9|13085.9|405
1615509900000|2021-03-12 00:45:00|13093.6|13091.6|13092.1|13090.1|13094.2|13092.2|13087.1|13085.1|248
1615510200000|2021-03-12 00:50:00|13092.6|13090.6|13087.7|13085.7|13092.6|13090.6|13082.4|13080.4|623
1615510500000|2021-03-12 00:55:00|13087.9|13085.9|13086.1|13084.1|13088.4|13086.4|13083.1|13081.1|146
1615510800000|2021-03-12 01:00:00|13086|13084|13087.6|13085.6|13093.5|13091.5|13083.9|13081.9|301
1615511100000|2021-03-12 01:05:00|13087.7|13085.7|13091.4|13089.4|13092.7|13090.7|13087.7|13085.7|170
1615511400000|2021-03-12 01:10:00|13091.5|13089.5|13091.7|13089.7|13096.1|13094.1|13091.5|13089.5|361
1615511700000|2021-03-12 01:15:00|13089.2|13087.2|13087.1|13085.1|13096|13094|13085.5|13083.5|442
1615512000000|2021-03-12 01:20:00|13087.6|13085.6|13085.7|13083.7|13090.5|13088.5|13083.5|13081.5|328
1615512300000|2021-03-12 01:25:00|13085.6|13083.6|13085.4|13083.4|13086.1|13084.1|13083|13081|190
1615512600000|2021-03-12 01:30:00|13085.2|13083.2|13081.4|13079.4|13087.2|13085.2|13077.9|13075.9|580
1615512900000|2021-03-12 01:35:00|13081.1|13079.1|13079.2|13077.2|13087.6|13085.6|13078.4|13076.4|490
1615513200000|2021-03-12 01:40:00|13078.9|13076.9|13082.7|13080.7|13084.2|13082.2|13077.9|13075.9|260
1615513500000|2021-03-12 01:45:00|13083.1|13081.1|13083.4|13081.4|13084.9|13082.9|13077.5|13075.5|419
1615513800000|2021-03-12 01:50:00|13083.6|13081.6|13072.5|13070.5|13083.9|13081.9|13072.4|13070.4|409
1615514100000|2021-03-12 01:55:00|13074.1|13072.1|13068|13066|13075|13073|13068|13066|794
1615514400000|2021-03-12 02:00:00|13068.2|13066.2|13064.4|13062.4|13072.2|13070.2|13060.9|13058.9|596
1615514700000|2021-03-12 02:05:00|13064.2|13062.2|13067.1|13065.1|13067.6|13065.6|13061.2|13059.2|294
1615515000000|2021-03-12 02:10:00|13067.2|13065.2|13072.9|13070.9|13073|13071|13063.2|13061.2|392
1615515300000|2021-03-12 02:15:00|13073|13071|13072|13070|13077.7|13075.7|13070.6|13068.6|546
1615515600000|2021-03-12 02:20:00|13071.6|13069.6|13047.2|13045.2|13072|13070|13047.2|13045.2|884
1615515900000|2021-03-12 02:25:00|13047.1|13045.1|13024.9|13022.9|13047.7|13045.7|13024.7|13022.7|1398
1615516200000|2021-03-12 02:30:00|13024.7|13022.7|13029.2|13027.2|13030.1|13028.1|13018.6|13016.6|1074
1615516500000|2021-03-12 02:35:00|13029.4|13027.4|13030.6|13028.6|13033.9|13031.9|13026|13024|724
1615516800000|2021-03-12 02:40:00|13030.4|13028.4|13023.1|13021.1|13037.1|13035.1|13020.2|13018.2|668
1615517100000|2021-03-12 02:45:00|13023|13021|13014|13012|13023.1|13021.1|13007.7|13005.7|1229
1615517400000|2021-03-12 02:50:00|13014.1|13012.1|13004.9|13002.9|13014.2|13012.2|12998.1|12996.1|977
1615517700000|2021-03-12 02:55:00|13004.7|13002.7|13013.9|13011.9|13014.9|13012.9|13000.4|12998.4|622
1615518000000|2021-03-12 03:00:00|13013.7|13011.7|13007.6|13005.6|13015|13013|13001.4|12999.4|511
1615518300000|2021-03-12 03:05:00|13007.7|13005.7|13007.5|13005.5|13013|13011|13000.7|12998.7|562
1615518600000|2021-03-12 03:10:00|13007.6|13005.6|13012.1|13010.1|13012.1|13010.1|13006.9|13004.9|351
1615518900000|2021-03-12 03:15:00|13012.2|13010.2|13008.5|13006.5|13012.2|13010.2|13007.7|13005.7|261
1615519200000|2021-03-12 03:20:00|13008.9|13006.9|13027|13025|13027|13025|13005.7|13003.7|853
1615519500000|2021-03-12 03:25:00|13027.5|13025.5|13026.4|13024.4|13031.5|13029.5|13024.2|13022.2|439
1615519800000|2021-03-12 03:30:00|13026.5|13024.5|13023.1|13021.1|13030.6|13028.6|13020.7|13018.7|283
1615520100000|2021-03-12 03:35:00|13022.4|13020.4|13032.9|13030.9|13033.2|13031.2|13019.5|13017.5|461
1615520400000|2021-03-12 03:40:00|13033.1|13031.1|13032.1|13030.1|13033.1|13031.1|13026.4|13024.4|211
1615520700000|2021-03-12 03:45:00|13031.9|13029.9|13029.9|13027.9|13031.9|13029.9|13027.2|13025.2|153
1615521000000|2021-03-12 03:50:00|13029.6|13027.6|13030.9|13028.9|13032.7|13030.7|13028.9|13026.9|139
1615521300000|2021-03-12 03:55:00|13031.5|13029.5|13033.1|13031.1|13034|13032|13029.6|13027.6|188
1615521600000|2021-03-12 04:00:00|13033.2|13031.2|13041.9|13039.9|13043|13041|13033.2|13031.2|482
1615521900000|2021-03-12 04:05:00|13042|13040|13038.2|13036.2|13042.7|13040.7|13038|13036|205
1615522200000|2021-03-12 04:10:00|13038.1|13036.1|13039.1|13037.1|13040.9|13038.9|13036.9|13034.9|202
1615522500000|2021-03-12 04:15:00|13039.2|13037.2|13036.5|13034.5|13039.9|13037.9|13033.6|13031.6|222
1615522800000|2021-03-12 04:20:00|13035.6|13033.6|13036.2|13034.2|13039.9|13037.9|13035.1|13033.1|119
1615523100000|2021-03-12 04:25:00|13037.1|13035.1|13039.7|13037.7|13041.2|13039.2|13036.4|13034.4|134
1615523400000|2021-03-12 04:30:00|13039.6|13037.6|13053.2|13051.2|13055.2|13053.2|13039.6|13037.6|842
1615523700000|2021-03-12 04:35:00|13053.1|13051.1|13058.1|13056.1|13058.5|13056.5|13050.6|13048.6|374
1615524000000|2021-03-12 04:40:00|13058|13056|13059.6|13057.6|13061.4|13059.4|13054.9|13052.9|342
1615524300000|2021-03-12 04:45:00|13059.5|13057.5|13060.1|13058.1|13060.1|13058.1|13056.6|13054.6|197
1615524600000|2021-03-12 04:50:00|13059.9|13057.9|13062.1|13060.1|13063.4|13061.4|13058.9|13056.9|343
1615524900000|2021-03-12 04:55:00|13062|13060|13068.6|13066.6|13069|13067|13062|13060|446
1615525200000|2021-03-12 05:00:00|13068.5|13066.5|13067.1|13065.1|13069.7|13067.7|13058.2|13056.2|741
1615525500000|2021-03-12 05:05:00|13067.4|13065.4|13060.4|13058.4|13070|13068|13060.4|13058.4|308
1615525800000|2021-03-12 05:10:00|13060.1|13058.1|13055.1|13053.1|13061|13059|13051.7|13049.7|606
1615526100000|2021-03-12 05:15:00|13055.2|13053.2|13044.7|13042.7|13055.4|13053.4|13040.2|13038.2|666
1615526400000|2021-03-12 05:20:00|13044.4|13042.4|13041.1|13039.1|13044.6|13042.6|13036.6|13034.6|490
1615526700000|2021-03-12 05:25:00|13041|13039|13037|13035|13043.9|13041.9|13033.2|13031.2|418
1615527000000|2021-03-12 05:30:00|13036.9|13034.9|13041|13039|13041.7|13039.7|13035.1|13033.1|293
1615527300000|2021-03-12 05:35:00|13040.2|13038.2|13032.1|13030.1|13040.9|13038.9|13028.9|13026.9|643
1615527600000|2021-03-12 05:40:00|13031.6|13029.6|13024.2|13022.2|13033.1|13031.1|13020.5|13018.5|584
1615527900000|2021-03-12 05:45:00|13023.7|13021.7|13026.4|13024.4|13036|13034|13021.1|13019.1|671
1615528200000|2021-03-12 05:50:00|13026.5|13024.5|13011.5|13009.5|13030|13028|13011|13009|736
1615528500000|2021-03-12 05:55:00|13010.9|13008.9|13016.1|13014.1|13016.1|13014.1|13003.7|13001.7|804
1615528800000|2021-03-12 06:00:00|13016.2|13014.2|13018.9|13016.9|13023.2|13021.2|13012.1|13010.1|857
1615529100000|2021-03-12 06:05:00|13019.1|13017.1|13007.4|13005.4|13021.7|13019.7|13007.4|13005.4|466
1615529400000|2021-03-12 06:10:00|13007.5|13005.5|13002.9|13000.9|13013.4|13011.4|12999.7|12997.7|1039
1615529700000|2021-03-12 06:15:00|13003.4|13001.4|13005.4|13003.4|13010|13008|12999.4|12997.4|678
1615530000000|2021-03-12 06:20:00|13005.5|13003.5|13002.7|13000.7|13005.5|13003.5|12995.2|12993.2|696
1615530300000|2021-03-12 06:25:00|13002.6|13000.6|13000.1|12998.1|13007.4|13005.4|12998.7|12996.7|561
1615530600000|2021-03-12 06:30:00|13000.4|12998.4|13009|13007|13009.4|13007.4|12999|12997|687
1615530900000|2021-03-12 06:35:00|13009.1|13007.1|13009.6|13007.6|13018.4|13016.4|13007.2|13005.2|660
1615531200000|2021-03-12 06:40:00|13009.7|13007.7|13014.4|13012.4|13020.5|13018.5|13009.7|13007.7|618
1615531500000|2021-03-12 06:45:00|13015.1|13013.1|12997.1|12995.1|13019.2|13017.2|12997.1|12995.1|590
1615531800000|2021-03-12 06:50:00|12996.4|12994.4|12965.1|12963.1|12996.4|12994.4|12958.4|12956.4|2448
1615532100000|2021-03-12 06:55:00|12965|12963|12975.6|12973.6|12981.9|12979.9|12964.4|12962.4|1159
1615532400000|2021-03-12 07:00:00|12976|12974|12967.9|12965.9|12980.7|12978.7|12966|12964|941
1615532700000|2021-03-12 07:05:00|12967.5|12965.5|12965.9|12963.9|12974.2|12972.2|12959.2|12957.2|1004
1615533000000|2021-03-12 07:10:00|12965.2|12963.2|12932.5|12930.5|12970.6|12968.6|12927.2|12925.2|2281
1615533300000|2021-03-12 07:15:00|12932.9|12930.9|12929.5|12927.5|12947.2|12945.2|12926.2|12924.2|2115
1615533600000|2021-03-12 07:20:00|12930.6|12928.6|12933.2|12931.2|12936.2|12934.2|12918.1|12916.1|2177
1615533900000|2021-03-12 07:25:00|12933.6|12931.6|12926.6|12924.6|12935.7|12933.7|12923|12921|1555
1615534200000|2021-03-12 07:30:00|12927|12925|12913.9|12911.9|12931.6|12929.6|12913.9|12911.9|1501
1615534500000|2021-03-12 07:35:00|12914|12912|12908|12906|12919.6|12917.6|12887.9|12885.9|2467
1615534800000|2021-03-12 07:40:00|12907.7|12905.7|12916.6|12914.6|12928.7|12926.7|12906.2|12904.2|1525
1615535100000|2021-03-12 07:45:00|12916.9|12914.9|12930.7|12928.7|12939.7|12937.7|12914.6|12912.6|1293
1615535400000|2021-03-12 07:50:00|12931|12929|12917|12915|12934.7|12932.7|12903.4|12901.4|1481
1615535700000|2021-03-12 07:55:00|12916.5|12914.5|12903|12901|12916.5|12914.5|12894.7|12892.7|1277
1615536000000|2021-03-12 08:00:00|12902.9|12900.9|12862.2|12860.2|12905.2|12903.2|12857.4|12855.4|3113
1615536300000|2021-03-12 08:05:00|12863|12861|12872.6|12870.6|12875.5|12873.5|12851.6|12849.6|2045
1615536600000|2021-03-12 08:10:00|12872.7|12870.7|12872.6|12870.6|12880.2|12878.2|12851.7|12849.7|1724
1615536900000|2021-03-12 08:15:00|12872.4|12870.4|12880.4|12878.4|12884.4|12882.4|12863.6|12861.6|1160
1615537200000|2021-03-12 08:20:00|12880|12878|12883.2|12881.2|12890.9|12888.9|12873.9|12871.9|1342
1615537500000|2021-03-12 08:25:00|12883.1|12881.1|12885.6|12883.6|12892|12890|12876.1|12874.1|794
1615537800000|2021-03-12 08:30:00|12885.5|12883.5|12868.5|12866.5|12885.5|12883.5|12863.6|12861.6|883
1615538100000|2021-03-12 08:35:00|12867.9|12865.9|12854.4|12852.4|12884.9|12882.9|12854.4|12852.4|1043
1615538400000|2021-03-12 08:40:00|12854.5|12852.5|12868.7|12866.7|12873|12871|12854|12852|834
1615538700000|2021-03-12 08:45:00|12868.9|12866.9|12840.7|12838.7|12878.5|12876.5|12835.9|12833.9|1913
1615539000000|2021-03-12 08:50:00|12841|12839|12848.6|12846.6|12850.1|12848.1|12827.5|12825.5|1701
1615539300000|2021-03-12 08:55:00|12848.5|12846.5|12834|12832|12860.4|12858.4|12828.7|12826.7|1316
1615539600000|2021-03-12 09:00:00|12830.4|12828.4|12832.4|12830.4|12844.7|12842.7|12824.4|12822.4|1496
1615539900000|2021-03-12 09:05:00|12832.1|12830.1|12845.6|12843.6|12848|12846|12832.1|12830.1|906
1615540200000|2021-03-12 09:10:00|12845.2|12843.2|12828.4|12826.4|12846.2|12844.2|12827.2|12825.2|1080
1615540500000|2021-03-12 09:15:00|12828.6|12826.6|12830.6|12828.6|12836.7|12834.7|12817.9|12815.9|1554
1615540800000|2021-03-12 09:20:00|12829.7|12827.7|12823|12821|12833.9|12831.9|12820.1|12818.1|768
1615541100000|2021-03-12 09:25:00|12822.9|12820.9|12832.4|12830.4|12834|12832|12820.6|12818.6|936
1615541400000|2021-03-12 09:30:00|12832|12830|12837.2|12835.2|12838.6|12836.6|12827.4|12825.4|1004
1615541700000|2021-03-12 09:35:00|12836.9|12834.9|12835.5|12833.5|12839.4|12837.4|12832|12830|753
1615542000000|2021-03-12 09:40:00|12835.4|12833.4|12831.7|12829.7|12837|12835|12825.9|12823.9|609
1615542300000|2021-03-12 09:45:00|12832.4|12830.4|12829.6|12827.6|12837.5|12835.5|12828.6|12826.6|620
1615542600000|2021-03-12 09:50:00|12829.7|12827.7|12813.6|12811.6|12830.1|12828.1|12808.2|12806.2|1251
1615542900000|2021-03-12 09:55:00|12814|12812|12816.5|12814.5|12818.5|12816.5|12806.6|12804.6|770
1615543200000|2021-03-12 10:00:00|12816.6|12814.6|12796.5|12794.5|12817.9|12815.9|12794.7|12792.7|1101
1615543500000|2021-03-12 10:05:00|12796.9|12794.9|12804.7|12802.7|12805.5|12803.5|12787.6|12785.6|1494
1615543800000|2021-03-12 10:10:00|12804.4|12802.4|12810.5|12808.5|12810.7|12808.7|12800.1|12798.1|581
1615544100000|2021-03-12 10:15:00|12810.4|12808.4|12804.5|12802.5|12810.4|12808.4|12803.5|12801.5|485
1615544400000|2021-03-12 10:20:00|12805.2|12803.2|12803.5|12801.5|12809.6|12807.6|12801.4|12799.4|663
1615544700000|2021-03-12 10:25:00|12803.4|12801.4|12803|12801|12806.9|12804.9|12798.6|12796.6|583
1615545000000|2021-03-12 10:30:00|12802.5|12800.5|12822.2|12820.2|12822.5|12820.5|12800.2|12798.2|1232
1615545300000|2021-03-12 10:35:00|12822.4|12820.4|12828.5|12826.5|12834.4|12832.4|12820.5|12818.5|1268
1615545600000|2021-03-12 10:40:00|12828|12826|12835.2|12833.2|12835.4|12833.4|12817.4|12815.4|1061
1615545900000|2021-03-12 10:45:00|12835.4|12833.4|12838.6|12836.6|12849.1|12847.1|12834.4|12832.4|1286
1615546200000|2021-03-12 10:50:00|12838.7|12836.7|12824.6|12822.6|12843.9|12841.9|12820.5|12818.5|964
1615546500000|2021-03-12 10:55:00|12824.5|12822.5|12830.7|12828.7|12832.6|12830.6|12823.2|12821.2|801
1615546800000|2021-03-12 11:00:00|12831.4|12829.4|12827.2|12825.2|12832.2|12830.2|12812.1|12810.1|894
1615547100000|2021-03-12 11:05:00|12827.4|12825.4|12831|12829|12835|12833|12820.6|12818.6|498
1615547400000|2021-03-12 11:10:00|12830.9|12828.9|12835|12833|12843.7|12841.7|12828.5|12826.5|1033
1615547700000|2021-03-12 11:15:00|12835.7|12833.7|12838.4|12836.4|12841|12839|12817.4|12815.4|953
1615548000000|2021-03-12 11:20:00|12838.6|12836.6|12822.4|12820.4|12844.5|12842.5|12821|12819|915
1615548300000|2021-03-12 11:25:00|12822.2|12820.2|12820.1|12818.1|12831.6|12829.6|12814.9|12812.9|745
1615548600000|2021-03-12 11:30:00|12819.6|12817.6|12832.6|12830.6|12834.9|12832.9|12817.4|12815.4|685
1615548900000|2021-03-12 11:35:00|12832.7|12830.7|12852.4|12850.4|12852.4|12850.4|12832|12830|1218
1615549200000|2021-03-12 11:40:00|12852.6|12850.6|12839|12837|12856.5|12854.5|12835.6|12833.6|1073
1615549500000|2021-03-12 11:45:00|12839.4|12837.4|12834.5|12832.5|12839.6|12837.6|12826.2|12824.2|556
1615549800000|2021-03-12 11:50:00|12834.9|12832.9|12840|12838|12840.6|12838.6|12826.1|12824.1|522
1615550100000|2021-03-12 11:55:00|12838.7|12836.7|12827.9|12825.9|12842.2|12840.2|12819.9|12817.9|811
1615550400000|2021-03-12 12:00:00|12827.7|12825.7|12853.9|12851.9|12854.2|12852.2|12827.7|12825.7|1565
1615550700000|2021-03-12 12:05:00|12853.7|12851.7|12860.7|12858.7|12861|12859|12847.1|12845.1|1033
1615551000000|2021-03-12 12:10:00|12861.7|12859.7|12859.9|12857.9|12862.1|12860.1|12854.1|12852.1|730
1615551300000|2021-03-12 12:15:00|12859.7|12857.7|12867.2|12865.2|12881.9|12879.9|12859.7|12857.7|1953
1615551600000|2021-03-12 12:20:00|12867.1|12865.1|12862.5|12860.5|12872.4|12870.4|12859.2|12857.2|904
1615551900000|2021-03-12 12:25:00|12862.4|12860.4|12862.2|12860.2|12867.7|12865.7|12859.9|12857.9|571
1615552200000|2021-03-12 12:30:00|12862.4|12860.4|12859.9|12857.9|12864.1|12862.1|12858.9|12856.9|427
1615552500000|2021-03-12 12:35:00|12859.6|12857.6|12864.2|12862.2|12864.4|12862.4|12853.4|12851.4|1007
1615552800000|2021-03-12 12:40:00|12863.5|12861.5|12870.2|12868.2|12878|12876|12862|12860|1194
1615553100000|2021-03-12 12:45:00|12870.7|12868.7|12880.6|12878.6|12880.7|12878.7|12867.2|12865.2|723
1615553400000|2021-03-12 12:50:00|12880.5|12878.5|12892.4|12890.4|12892.4|12890.4|12876.4|12874.4|1499
1615553700000|2021-03-12 12:55:00|12892.1|12890.1|12894.7|12892.7|12899.1|12897.1|12889.4|12887.4|1269
1615554000000|2021-03-12 13:00:00|12894.6|12892.6|12898.4|12896.4|12898.7|12896.7|12885.7|12883.7|1418
1615554300000|2021-03-12 13:05:00|12898.6|12896.6|12875.5|12873.5|12900|12898|12874|12872|1398
1615554600000|2021-03-12 13:10:00|12875.4|12873.4|12863.7|12861.7|12877.9|12875.9|12862.9|12860.9|1674
1615554900000|2021-03-12 13:15:00|12863.9|12861.9|12878|12876|12882.5|12880.5|12862.1|12860.1|959
1615555200000|2021-03-12 13:20:00|12877.6|12875.6|12874.4|12872.4|12893|12891|12870.7|12868.7|1479
1615555500000|2021-03-12 13:25:00|12874.7|12872.7|12881.4|12879.4|12884.5|12882.5|12870.7|12868.7|713
1615555800000|2021-03-12 13:30:00|12881.2|12879.2|12884.7|12882.7|12891.2|12889.2|12876.9|12874.9|1177
1615556100000|2021-03-12 13:35:00|12884.6|12882.6|12894.7|12892.7|12895.6|12893.6|12877|12875|1316
1615556400000|2021-03-12 13:40:00|12894.9|12892.9|12878.4|12876.4|12899.4|12897.4|12878.4|12876.4|1780
1615556700000|2021-03-12 13:45:00|12878.6|12876.6|12869.4|12867.4|12883.1|12881.1|12869.2|12867.2|1327
1615557000000|2021-03-12 13:50:00|12869|12867|12858.1|12856.1|12869.9|12867.9|12842.1|12840.1|2987
1615557300000|2021-03-12 13:55:00|12858.2|12856.2|12847.5|12845.5|12865.1|12863.1|12846.4|12844.4|1554
1615557600000|2021-03-12 14:00:00|12847.2|12845.2|12835.1|12833.1|12853.6|12851.6|12835|12833|2190
1615557900000|2021-03-12 14:05:00|12834.9|12832.9|12845|12843|12848.7|12846.7|12834.6|12832.6|1260
1615558200000|2021-03-12 14:10:00|12845.1|12843.1|12830.5|12828.5|12846|12844|12828|12826|2053
1615558500000|2021-03-12 14:15:00|12830.6|12828.6|12830.1|12828.1|12833.9|12831.9|12822.7|12820.7|1410
1615558800000|2021-03-12 14:20:00|12830|12828|12846.7|12844.7|12850.7|12848.7|12830|12828|1898
1615559100000|2021-03-12 14:25:00|12846.9|12844.9|12870.5|12868.5|12874.1|12872.1|12846.4|12844.4|3383
1615559400000|2021-03-12 14:30:00|12870|12869|12847.5|12846.5|12874.2|12873.2|12827.9|12826.9|12277
1615559700000|2021-03-12 14:35:00|12846.5|12845.5|12806.7|12805.7|12849.7|12848.7|12799.5|12798.5|10537
1615560000000|2021-03-12 14:40:00|12806.9|12805.9|12852.7|12851.7|12858.1|12857.1|12800.2|12799.2|8795
1615560300000|2021-03-12 14:45:00|12853.7|12852.7|12858.9|12857.9|12867.5|12866.5|12828.5|12827.5|6774
1615560600000|2021-03-12 14:50:00|12859.5|12858.5|12881|12880|12890.1|12889.1|12857.5|12856.5|7681
1615560900000|2021-03-12 14:55:00|12880.4|12879.4|12892.4|12891.4|12895.2|12894.2|12872.4|12871.4|5473
1615561200000|2021-03-12 15:00:00|12892.5|12891.5|12886.6|12885.6|12894.6|12893.6|12856.6|12855.6|6770
1615561500000|2021-03-12 15:05:00|12887.2|12886.2|12876.1|12875.1|12906|12905|12873|12872|6734
1615561800000|2021-03-12 15:10:00|12877|12876|12859.1|12858.1|12879.1|12878.1|12837.6|12836.6|7337
1615562100000|2021-03-12 15:15:00|12859|12858|12834.5|12833.5|12871.9|12870.9|12827.9|12826.9|7641
1615562400000|2021-03-12 15:20:00|12834.2|12833.2|12813.2|12812.2|12851.2|12850.2|12807.5|12806.5|7485
1615562700000|2021-03-12 15:25:00|12813.5|12812.5|12805.4|12804.4|12823.1|12822.1|12775.5|12774.5|9397
1615563000000|2021-03-12 15:30:00|12806.2|12805.2|12821.4|12820.4|12833.1|12832.1|12797.6|12796.6|7186
1615563300000|2021-03-12 15:35:00|12821.7|12820.7|12822|12821|12827|12826|12798.6|12797.6|5251
1615563600000|2021-03-12 15:40:00|12821.6|12820.6|12837.2|12836.2|12843|12842|12821.6|12820.6|4700
1615563900000|2021-03-12 15:45:00|12836.7|12835.7|12840.2|12839.2|12845.6|12844.6|12826.2|12825.2|3703
1615564200000|2021-03-12 15:50:00|12840.1|12839.1|12788.2|12787.2|12841.9|12840.9|12778.5|12777.5|7873
1615564500000|2021-03-12 15:55:00|12787|12786|12793.9|12792.9|12797.5|12796.5|12771|12770|7076
1615564800000|2021-03-12 16:00:00|12793.6|12792.6|12780.6|12779.6|12814.7|12813.7|12770|12769|7064
1615565100000|2021-03-12 16:05:00|12779.9|12778.9|12802.1|12801.1|12813.1|12812.1|12775.6|12774.6|5950
1615565400000|2021-03-12 16:10:00|12802.7|12801.7|12803.6|12802.6|12825.1|12824.1|12797|12796|4668
1615565700000|2021-03-12 16:15:00|12804.9|12803.9|12810.6|12809.6|12828.7|12827.7|12799.7|12798.7|3667
1615566000000|2021-03-12 16:20:00|12810.5|12809.5|12833|12832|12835.1|12834.1|12808.7|12807.7|3339
1615566300000|2021-03-12 16:25:00|12833.4|12832.4|12836.4|12835.4|12839|12838|12829.1|12828.1|2949
1615566600000|2021-03-12 16:30:00|12836.6|12835.6|12831.9|12830.9|12847.1|12846.1|12831.7|12830.7|3127
1615566900000|2021-03-12 16:35:00|12832.7|12831.7|12846.7|12845.7|12857.1|12856.1|12817.1|12816.1|4399
1615567200000|2021-03-12 16:40:00|12848|12847|12862|12861|12864.2|12863.2|12836.2|12835.2|3772
1615567500000|2021-03-12 16:45:00|12862.1|12861.1|12868.1|12867.1|12869.6|12868.6|12858.5|12857.5|2281
1615567800000|2021-03-12 16:50:00|12867.7|12866.7|12865|12864|12881.9|12880.9|12864.2|12863.2|3656
1615568100000|2021-03-12 16:55:00|12866.2|12865.2|12864|12863|12868.2|12867.2|12853|12852|2175
1615568400000|2021-03-12 17:00:00|12864.7|12863.7|12862|12861|12874.5|12873.5|12846.6|12845.6|2658
1615568700000|2021-03-12 17:05:00|12861.9|12860.9|12876.6|12875.6|12883.9|12882.9|12856.6|12855.6|3032
1615569000000|2021-03-12 17:10:00|12876.5|12875.5|12895.2|12894.2|12895.2|12894.2|12872.9|12871.9|2808
1615569300000|2021-03-12 17:15:00|12895.1|12894.1|12896.9|12895.9|12902|12901|12892.6|12891.6|2668
1615569600000|2021-03-12 17:20:00|12896.7|12895.7|12896.7|12895.7|12901.7|12900.7|12889.2|12888.2|2106
1615569900000|2021-03-12 17:25:00|12896.4|12895.4|12907.1|12906.1|12908.9|12907.9|12890.9|12889.9|2560
1615570200000|2021-03-12 17:30:00|12907.4|12906.4|12925.6|12924.6|12930.1|12929.1|12904.2|12903.2|4391
1615570500000|2021-03-12 17:35:00|12925.4|12924.4|12916|12915|12926|12925|12908.2|12907.2|3311
1615570800000|2021-03-12 17:40:00|12915.6|12914.6|12889.8|12888.8|12920.2|12919.2|12883.2|12882.2|3519
1615571100000|2021-03-12 17:45:00|12889.7|12888.7|12884.8|12883.8|12898.8|12897.8|12882.3|12881.3|2133
1615571400000|2021-03-12 17:50:00|12885|12884|12875.3|12874.3|12885.2|12884.2|12866|12865|3123
1615571700000|2021-03-12 17:55:00|12874.5|12873.5|12877.3|12876.3|12878.8|12877.8|12867.5|12866.5|1722
1615572000000|2021-03-12 18:00:00|12877.6|12876.6|12870.2|12869.2|12881.6|12880.6|12858.1|12857.1|2357
1615572300000|2021-03-12 18:05:00|12870.1|12869.1|12884.1|12883.1|12889.3|12888.3|12869.2|12868.2|2562
1615572600000|2021-03-12 18:10:00|12884.2|12883.2|12886.7|12885.7|12892|12891|12869.8|12868.8|1929
1615572900000|2021-03-12 18:15:00|12886.8|12885.8|12887.8|12886.8|12892.3|12891.3|12881.3|12880.3|1386
1615573200000|2021-03-12 18:20:00|12887.7|12886.7|12888.3|12887.3|12898.6|12897.6|12886.6|12885.6|2334
1615573500000|2021-03-12 18:25:00|12888.2|12887.2|12902.2|12901.2|12904.2|12903.2|12886.6|12885.6|1564
1615573800000|2021-03-12 18:30:00|12902.1|12901.1|12908.8|12907.8|12912.1|12911.1|12902|12901|2083
1615574100000|2021-03-12 18:35:00|12908.6|12907.6|12908|12907|12909.5|12908.5|12897.6|12896.6|1431
1615574400000|2021-03-12 18:40:00|12908.1|12907.1|12901.6|12900.6|12913.1|12912.1|12894|12893|1688
1615574700000|2021-03-12 18:45:00|12900.8|12899.8|12881.6|12880.6|12901.8|12900.8|12880.5|12879.5|1990
1615575000000|2021-03-12 18:50:00|12881.7|12880.7|12895.5|12894.5|12902.5|12901.5|12881.7|12880.7|1752
1615575300000|2021-03-12 18:55:00|12895.3|12894.3|12886.3|12885.3|12900.1|12899.1|12885.1|12884.1|1290
1615575600000|2021-03-12 19:00:00|12887.2|12886.2|12879.7|12878.7|12897.8|12896.8|12873.5|12872.5|2010
1615575900000|2021-03-12 19:05:00|12880|12879|12890.6|12889.6|12895.1|12894.1|12879.6|12878.6|1515
1615576200000|2021-03-12 19:10:00|12887.8|12886.8|12891.8|12890.8|12896.6|12895.6|12883|12882|1273
1615576500000|2021-03-12 19:15:00|12891.3|12890.3|12892.6|12891.6|12897.6|12896.6|12885.1|12884.1|1461
1615576800000|2021-03-12 19:20:00|12892.5|12891.5|12884.7|12883.7|12892.5|12891.5|12879.1|12878.1|1210
1615577100000|2021-03-12 19:25:00|12884.6|12883.6|12887.5|12886.5|12890.1|12889.1|12877.2|12876.2|1076
1615577400000|2021-03-12 19:30:00|12888.1|12887.1|12886.3|12885.3|12890|12889|12881.1|12880.1|1669
1615577700000|2021-03-12 19:35:00|12886.2|12885.2|12883.3|12882.3|12891.6|12890.6|12875.5|12874.5|1246
1615578000000|2021-03-12 19:40:00|12883.8|12882.8|12914.6|12913.6|12915.5|12914.5|12883|12882|2613
1615578300000|2021-03-12 19:45:00|12913.8|12912.8|12914.8|12913.8|12922.3|12921.3|12909|12908|1979
1615578600000|2021-03-12 19:50:00|12914.5|12913.5|12919.1|12918.1|12926.8|12925.8|12910.2|12909.2|2613
1615578900000|2021-03-12 19:55:00|12919.6|12918.6|12912.7|12911.7|12919.6|12918.6|12909.6|12908.6|1973
1615579200000|2021-03-12 20:00:00|12913.3|12912.3|12895.1|12894.1|12915.8|12914.8|12893.6|12892.6|1999
1615579500000|2021-03-12 20:05:00|12895.2|12894.2|12894.1|12893.1|12902|12901|12893.6|12892.6|1179
1615579800000|2021-03-12 20:10:00|12893|12892|12899.8|12898.8|12908|12907|12881.7|12880.7|5557
1615580100000|2021-03-12 20:15:00|12900.3|12899.3|12912.6|12911.6|12914|12913|12900.3|12899.3|1870
1615580400000|2021-03-12 20:20:00|12912.1|12911.1|12921.7|12920.7|12922.2|12921.2|12911.1|12910.1|1866
1615580700000|2021-03-12 20:25:00|12921.6|12920.6|12911.3|12910.3|12922.8|12921.8|12909.9|12908.9|1864
1615581000000|2021-03-12 20:30:00|12911.8|12910.8|12917.7|12916.7|12919.1|12918.1|12910.6|12909.6|2600
1615581300000|2021-03-12 20:35:00|12917.9|12916.9|12943.1|12942.1|12945.8|12944.8|12915.8|12914.8|3927
1615581600000|2021-03-12 20:40:00|12943.2|12942.2|12935.6|12934.6|12944.9|12943.9|12931.1|12930.1|2806
1615581900000|2021-03-12 20:45:00|12936.1|12935.1|12933.6|12932.6|12940.8|12939.8|12929.8|12928.8|2053
1615582200000|2021-03-12 20:50:00|12931.7|12930.7|12925.2|12924.2|12938.9|12937.9|12921.6|12920.6|2593
1615582500000|2021-03-12 20:55:00|12925.4|12924.4|12940.4|12939.4|12946.8|12945.8|12925.4|12924.4|7624
1615582800000|2021-03-12 21:00:00|12940.3|12939.3|12946.2|12944.2|12949.8|12947.8|12936.3|12934.3|3586
1615583100000|2021-03-12 21:05:00|12945.9|12943.9|12939.6|12937.6|12946.6|12944.6|12938.7|12936.7|1183
1615583400000|2021-03-12 21:10:00|12939.3|12937.3|12940.8|12935.8|12941.2|12938.8|12936.8|12934.8|855
1615583700000|2021-03-12 21:15:00|12940.9|12935.9|12942.6|12937.6|12945.9|12940.9|12939.6|12934.6|2
1615584000000|2021-03-12 21:20:00|12942.5|12937.5|12943.5|12938.5|12943.5|12938.5|12941.8|12936.8|0
1615584300000|2021-03-12 21:25:00|12942.7|12937.7|12941.6|12936.6|12942.8|12937.8|12939.3|12934.3|0
1615584600000|2021-03-12 21:30:00|12939.3|12937.3|12937.1|12935.1|12939.8|12937.8|12933.8|12931.8|304
1615584900000|2021-03-12 21:35:00|12936.6|12934.6|12934.6|12932.6|12937.8|12935.8|12934.6|12932.6|203
1615585200000|2021-03-12 21:40:00|12935.1|12933.1|12939.1|12937.1|12940.8|12938.8|12934.6|12932.6|273
1615585500000|2021-03-12 21:45:00|12939.6|12937.6|12939.1|12937.1|12942.3|12940.3|12938.6|12936.6|149
1615585800000|2021-03-12 21:50:00|12939.3|12937.3|12938.6|12936.6|12941.6|12939.6|12938.6|12936.6|170
1615586100000|2021-03-12 21:55:00|12939.1|12937.1|12940.4|12935.4|12942.8|12940.8|12937.6|12935.4|231
1615759200000|2021-03-14 22:00:00|12963.8|12961.8|12971.4|12969.4|12976.8|12974.8|12952.6|12950.6|567
1615759500000|2021-03-14 22:05:00|12971.6|12969.6|12957.6|12955.6|12973.4|12971.4|12953.7|12951.7|440
1615759800000|2021-03-14 22:10:00|12957.8|12955.8|12954.2|12952.2|12958.3|12956.3|12940.6|12938.6|479
1615760100000|2021-03-14 22:15:00|12954.1|12952.1|12949.8|12947.8|12960.8|12958.8|12944.7|12942.7|171
1615760400000|2021-03-14 22:20:00|12949.7|12947.7|12938.2|12936.2|12953.1|12951.1|12936.1|12934.1|351
1615760700000|2021-03-14 22:25:00|12938.3|12936.3|12948.6|12946.6|12953.8|12951.8|12937.3|12935.3|292
1615761000000|2021-03-14 22:30:00|12948.7|12946.7|12937.1|12935.1|12952.8|12950.8|12926.4|12924.4|257
1615761300000|2021-03-14 22:35:00|12937.7|12935.7|12939.7|12937.7|12939.8|12937.8|12933.8|12931.8|143
1615761600000|2021-03-14 22:40:00|12939.4|12937.4|12936.3|12934.3|12939.6|12937.6|12930.4|12928.4|92
1615761900000|2021-03-14 22:45:00|12936.4|12934.4|12938.4|12936.4|12941.6|12939.6|12936.1|12934.1|140
1615762200000|2021-03-14 22:50:00|12938.1|12936.1|12936.6|12934.6|12939.9|12937.9|12932.8|12930.8|77
1615762500000|2021-03-14 22:55:00|12936.7|12934.7|12951.1|12949.1|12956.1|12954.1|12935.2|12933.2|524
1615762800000|2021-03-14 23:00:00|12950.9|12948.9|12958.1|12956.1|12960.3|12958.3|12949.2|12947.2|241
1615763100000|2021-03-14 23:05:00|12957.6|12955.6|12957.7|12955.7|12962.1|12960.1|12954.1|12952.1|329
1615763400000|2021-03-14 23:10:00|12957.6|12955.6|12958.4|12956.4|12965.6|12963.6|12955.1|12953.1|351
1615763700000|2021-03-14 23:15:00|12958.6|12956.6|12953.2|12951.2|12964.1|12962.1|12952.2|12950.2|236
1615764000000|2021-03-14 23:20:00|12953.1|12951.1|12956.9|12954.9|12959.7|12957.7|12952.8|12950.8|168
1615764300000|2021-03-14 23:25:00|12957.1|12955.1|12954.7|12952.7|12962.7|12960.7|12954.4|12952.4|162
1615764600000|2021-03-14 23:30:00|12954.8|12952.8|12961.8|12959.8|12962.6|12960.6|12954.4|12952.4|77
1615764900000|2021-03-14 23:35:00|12962.1|12960.1|12964.4|12962.4|12966.4|12964.4|12957.8|12955.8|150
1615765200000|2021-03-14 23:40:00|12964.3|12962.3|12964.6|12962.6|12967.1|12965.1|12963.8|12961.8|138
1615765500000|2021-03-14 23:45:00|12964.7|12962.7|12969.2|12967.2|12969.4|12967.4|12956.1|12954.1|339
1615765800000|2021-03-14 23:50:00|12969.1|12967.1|12968.2|12966.2|12980.1|12978.1|12967.1|12965.1|591
1615766100000|2021-03-14 23:55:00|12968.4|12966.4|12964.4|12962.4|12968.7|12966.7|12960.8|12958.8|229
1615766400000|2021-03-15 00:00:00|12964.3|12962.3|12962.8|12960.8|12967.9|12965.9|12956.1|12954.1|628
1615766700000|2021-03-15 00:05:00|12962.6|12960.6|12967.1|12965.1|12972.3|12970.3|12960.6|12958.6|425
1615767000000|2021-03-15 00:10:00|12966.1|12964.1|12968.6|12966.6|12974.9|12972.9|12965.8|12963.8|499
1615767300000|2021-03-15 00:15:00|12968.4|12966.4|12971.2|12969.2|12972.9|12970.9|12967.1|12965.1|229
1615767600000|2021-03-15 00:20:00|12971.3|12969.3|12970.4|12968.4|12971.8|12969.8|12963.9|12961.9|174
1615767900000|2021-03-15 00:25:00|12970.3|12968.3|12974.9|12972.9|12977.2|12975.2|12967.9|12965.9|273
1615768200000|2021-03-15 00:30:00|12975.1|12973.1|12977.7|12975.7|12980.2|12978.2|12972.6|12970.6|273
1615768500000|2021-03-15 00:35:00|12977.9|12975.9|12974.8|12972.8|12978.7|12976.7|12970.1|12968.1|481
1615768800000|2021-03-15 00:40:00|12974.7|12972.7|12974.7|12972.7|12975.9|12973.9|12973.2|12971.2|249
1615769100000|2021-03-15 00:45:00|12974.6|12972.6|12968.3|12966.3|12975.7|12973.7|12963.7|12961.7|417
1615769400000|2021-03-15 00:50:00|12968.2|12966.2|12974.7|12972.7|12976.2|12974.2|12966.4|12964.4|408
1615769700000|2021-03-15 00:55:00|12974.3|12972.3|12977.3|12975.3|12979.2|12977.2|12973.3|12971.3|459
1615770000000|2021-03-15 01:00:00|12977.1|12975.1|12988.3|12986.3|12991.6|12989.6|12974.2|12972.2|786
1615770300000|2021-03-15 01:05:00|12988.4|12986.4|12992.8|12990.8|12997.3|12995.3|12987.8|12985.8|384
1615770600000|2021-03-15 01:10:00|12992.7|12990.7|12999.1|12997.1|13001.2|12999.2|12988.2|12986.2|413
1615770900000|2021-03-15 01:15:00|12999.2|12997.2|13004.2|13002.2|13007.6|13005.6|12997.2|12995.2|526
1615771200000|2021-03-15 01:20:00|13003.8|13001.8|13003.8|13001.8|13006.7|13004.7|12998.2|12996.2|328
1615771500000|2021-03-15 01:25:00|13003.7|13001.7|13006.7|13004.7|13012.7|13010.7|12998.9|12996.9|472
1615771800000|2021-03-15 01:30:00|13006.6|13004.6|13001.2|12999.2|13010.7|13008.7|12996.4|12994.4|550
1615772100000|2021-03-15 01:35:00|13000.8|12998.8|12992.3|12990.3|13001.1|12999.1|12990.2|12988.2|575
1615772400000|2021-03-15 01:40:00|12992.2|12990.2|12996.8|12994.8|12997.4|12995.4|12984.1|12982.1|778
1615772700000|2021-03-15 01:45:00|12996.3|12994.3|12999.9|12997.9|13000.4|12998.4|12991.2|12989.2|380
1615773000000|2021-03-15 01:50:00|13000.1|12998.1|12999.7|12997.7|13001.7|12999.7|12989.4|12987.4|444
1615773300000|2021-03-15 01:55:00|12999.8|12997.8|13004.9|13002.9|13007.1|13005.1|12992.9|12990.9|394
1615773600000|2021-03-15 02:00:00|13004.8|13002.8|13007.1|13005.1|13009.2|13007.2|13003.1|13001.1|388
1615773900000|2021-03-15 02:05:00|13007.6|13005.6|13004.7|13002.7|13008.4|13006.4|13001.2|12999.2|292
1615774200000|2021-03-15 02:10:00|13004.8|13002.8|13006.2|13004.2|13006.2|13004.2|13001.8|12999.8|171
1615774500000|2021-03-15 02:15:00|13006.1|13004.1|12994.8|12992.8|13008.1|13006.1|12990.8|12988.8|535
1615774800000|2021-03-15 02:20:00|12994.9|12992.9|12992.3|12990.3|12994.9|12992.9|12985.4|12983.4|320
1615775100000|2021-03-15 02:25:00|12992.7|12990.7|12981.9|12979.9|12992.9|12990.9|12977.9|12975.9|487
1615775400000|2021-03-15 02:30:00|12982.2|12980.2|12981.9|12979.9|12985.4|12983.4|12973.9|12971.9|484
1615775700000|2021-03-15 02:35:00|12981.8|12979.8|12972.9|12970.9|12981.8|12979.8|12970.4|12968.4|399
1615776000000|2021-03-15 02:40:00|12973.1|12971.1|12971.9|12969.9|12976.6|12974.6|12968.6|12966.6|332
1615776300000|2021-03-15 02:45:00|12972.1|12970.1|12965.8|12963.8|12973.1|12971.1|12965.8|12963.8|372
1615776600000|2021-03-15 02:50:00|12965.2|12963.2|12959.3|12957.3|12965.2|12963.2|12954.9|12952.9|687
1615776900000|2021-03-15 02:55:00|12959.4|12957.4|12961.2|12959.2|12965.6|12963.6|12957.4|12955.4|391
1615777200000|2021-03-15 03:00:00|12961.3|12959.3|12967.7|12965.7|12967.7|12965.7|12959.7|12957.7|300
1615777500000|2021-03-15 03:05:00|12968.1|12966.1|12950.4|12948.4|12968.2|12966.2|12943.6|12941.6|570
1615777800000|2021-03-15 03:10:00|12950.2|12948.2|12948.4|12946.4|12955.6|12953.6|12946.8|12944.8|239
1615778100000|2021-03-15 03:15:00|12948.3|12946.3|12935.7|12933.7|12951.9|12949.9|12932.4|12930.4|521
1615778400000|2021-03-15 03:20:00|12935.4|12933.4|12937.9|12935.9|12940.6|12938.6|12930.3|12928.3|551
1615778700000|2021-03-15 03:25:00|12938.1|12936.1|12941.2|12939.2|12945.4|12943.4|12934.4|12932.4|261
1615779000000|2021-03-15 03:30:00|12941.7|12939.7|12941.8|12939.8|12945.4|12943.4|12937.8|12935.8|254
1615779300000|2021-03-15 03:35:00|12941.7|12939.7|12946.4|12944.4|12948.1|12946.1|12940.4|12938.4|375
1615779600000|2021-03-15 03:40:00|12946.2|12944.2|12948.2|12946.2|12952.3|12950.3|12945.7|12943.7|447
1615779900000|2021-03-15 03:45:00|12948.3|12946.3|12947.4|12945.4|12949.3|12947.3|12945.4|12943.4|120
1615780200000|2021-03-15 03:50:00|12947.9|12945.9|12947.3|12945.3|12948.7|12946.7|12940.7|12938.7|194
1615780500000|2021-03-15 03:55:00|12947.2|12945.2|12948.3|12946.3|12950.7|12948.7|12944.4|12942.4|151
1615780800000|2021-03-15 04:00:00|12948.2|12946.2|12945.6|12943.6|12951.1|12949.1|12944.6|12942.6|499
1615781100000|2021-03-15 04:05:00|12945.4|12943.4|12934.2|12932.2|12946.7|12944.7|12933.7|12931.7|559
1615781400000|2021-03-15 04:10:00|12934.1|12932.1|12934.8|12932.8|12937.3|12935.3|12929.9|12927.9|380
1615781700000|2021-03-15 04:15:00|12934.7|12932.7|12937.3|12935.3|12939.3|12937.3|12930.7|12928.7|271
1615782000000|2021-03-15 04:20:00|12937.4|12935.4|12939.6|12937.6|12941.7|12939.7|12936.1|12934.1|217
1615782300000|2021-03-15 04:25:00|12939.4|12937.4|12945.8|12943.8|12947.2|12945.2|12938.9|12936.9|345
1615782600000|2021-03-15 04:30:00|12946.1|12944.1|12947.4|12945.4|12950.4|12948.4|12945.1|12943.1|334
1615782900000|2021-03-15 04:35:00|12947.6|12945.6|12947.2|12945.2|12947.7|12945.7|12940.6|12938.6|323
1615783200000|2021-03-15 04:40:00|12947.3|12945.3|12956.7|12954.7|12959.4|12957.4|12944.7|12942.7|500
1615783500000|2021-03-15 04:45:00|12956.8|12954.8|12956.4|12954.4|12960.9|12958.9|12953.8|12951.8|422
1615783800000|2021-03-15 04:50:00|12956.3|12954.3|12959.9|12957.9|12961.9|12959.9|12954.9|12952.9|201
1615784100000|2021-03-15 04:55:00|12960.1|12958.1|12955.9|12953.9|12962.1|12960.1|12954.7|12952.7|149
1615784400000|2021-03-15 05:00:00|12955.8|12953.8|12947.6|12945.6|12962.7|12960.7|12946.9|12944.9|523
1615784700000|2021-03-15 05:05:00|12947.7|12945.7|12937.9|12935.9|12948.2|12946.2|12934.4|12932.4|663
1615785000000|2021-03-15 05:10:00|12937.8|12935.8|12928.2|12926.2|12938.3|12936.3|12925.9|12923.9|751
1615785300000|2021-03-15 05:15:00|12928.4|12926.4|12933.4|12931.4|12935.2|12933.2|12915.2|12913.2|834
1615785600000|2021-03-15 05:20:00|12932.3|12930.3|12929.1|12927.1|12933.2|12931.2|12920.2|12918.2|519
1615785900000|2021-03-15 05:25:00|12929.2|12927.2|12928.3|12926.3|12930.6|12928.6|12920.8|12918.8|270
1615786200000|2021-03-15 05:30:00|12928.4|12926.4|12915.2|12913.2|12928.4|12926.4|12914.6|12912.6|447
1615786500000|2021-03-15 05:35:00|12915.3|12913.3|12920.7|12918.7|12923.6|12921.6|12910.3|12908.3|469
1615786800000|2021-03-15 05:40:00|12920.8|12918.8|12923.7|12921.7|12927.7|12925.7|12919.7|12917.7|350
1615787100000|2021-03-15 05:45:00|12923.8|12921.8|12917.8|12915.8|12927.8|12925.8|12911.9|12909.9|449
1615787400000|2021-03-15 05:50:00|12917.2|12915.2|12917.4|12915.4|12922.6|12920.6|12906.7|12904.7|487
1615787700000|2021-03-15 05:55:00|12917.6|12915.6|12910.9|12908.9|12920.7|12918.7|12909.7|12907.7|211
1615788000000|2021-03-15 06:00:00|12911.7|12909.7|12910.3|12908.3|12921.4|12919.4|12908.4|12906.4|448
1615788300000|2021-03-15 06:05:00|12910.4|12908.4|12908.4|12906.4|12916.8|12914.8|12907.3|12905.3|282
1615788600000|2021-03-15 06:10:00|12908.3|12906.3|12909.9|12907.9|12913.9|12911.9|12904.4|12902.4|562
1615788900000|2021-03-15 06:15:00|12910.2|12908.2|12897.2|12895.2|12912.6|12910.6|12894.6|12892.6|776
1615789200000|2021-03-15 06:20:00|12897.1|12895.1|12890.9|12888.9|12897.7|12895.7|12885.9|12883.9|636
1615789500000|2021-03-15 06:25:00|12890.8|12888.8|12903.2|12901.2|12903.3|12901.3|12887.2|12885.2|711
1615789800000|2021-03-15 06:30:00|12903.4|12901.4|12915.3|12913.3|12915.6|12913.6|12900.2|12898.2|413
1615790100000|2021-03-15 06:35:00|12915.4|12913.4|12926.8|12924.8|12932.8|12930.8|12913.8|12911.8|1163
1615790400000|2021-03-15 06:40:00|12926.9|12924.9|12918.6|12916.6|12928.4|12926.4|12914.9|12912.9|453
1615790700000|2021-03-15 06:45:00|12918.7|12916.7|12918.4|12916.4|12924.4|12922.4|12915.3|12913.3|282
1615791000000|2021-03-15 06:50:00|12918.3|12916.3|12926.3|12924.3|12927.9|12925.9|12917.8|12915.8|207
1615791300000|2021-03-15 06:55:00|12926.4|12924.4|12917.1|12915.1|12927.6|12925.6|12912.7|12910.7|333
1615791600000|2021-03-15 07:00:00|12917.8|12915.8|12908.6|12906.6|12921.3|12919.3|12902.9|12900.9|692
1615791900000|2021-03-15 07:05:00|12908.4|12906.4|12893.9|12891.9|12909.1|12907.1|12892.1|12890.1|545
1615792200000|2021-03-15 07:10:00|12893.8|12891.8|12886.3|12884.3|12895.2|12893.2|12879.1|12877.1|710
1615792500000|2021-03-15 07:15:00|12887.6|12885.6|12882.9|12880.9|12887.6|12885.6|12876.1|12874.1|573
1615792800000|2021-03-15 07:20:00|12883.7|12881.7|12881.6|12879.6|12885.3|12883.3|12878.9|12876.9|429
1615793100000|2021-03-15 07:25:00|12881.7|12879.7|12892.2|12890.2|12893.1|12891.1|12880.3|12878.3|567
1615793400000|2021-03-15 07:30:00|12892.1|12890.1|12896.4|12894.4|12898.7|12896.7|12888.7|12886.7|513
1615793700000|2021-03-15 07:35:00|12896.1|12894.1|12891.3|12889.3|12896.9|12894.9|12889.9|12887.9|256
1615794000000|2021-03-15 07:40:00|12890.3|12888.3|12895.7|12893.7|12901.2|12899.2|12890.2|12888.2|461
1615794300000|2021-03-15 07:45:00|12895.6|12893.6|12897.7|12895.7|12902.3|12900.3|12895.6|12893.6|439
1615794600000|2021-03-15 07:50:00|12897.3|12895.3|12897.3|12895.3|12899.1|12897.1|12886.6|12884.6|394
1615794900000|2021-03-15 07:55:00|12897.4|12895.4|12901.4|12899.4|12902.7|12900.7|12896.7|12894.7|605
1615795200000|2021-03-15 08:00:00|12901.3|12899.3|12901.6|12899.6|12901.8|12899.8|12891.2|12889.2|750
1615795500000|2021-03-15 08:05:00|12901.4|12899.4|12936.4|12934.4|12949.8|12947.8|12901.1|12899.1|2441
1615795800000|2021-03-15 08:10:00|12935.8|12933.8|12939.8|12937.8|12945.2|12943.2|12928.4|12926.4|1022
1615796100000|2021-03-15 08:15:00|12942.3|12940.3|12932.8|12930.8|12945.6|12943.6|12931.3|12929.3|610
1615796400000|2021-03-15 08:20:00|12932.7|12930.7|12941.7|12939.7|12941.9|12939.9|12929.6|12927.6|642
1615796700000|2021-03-15 08:25:00|12941.8|12939.8|12936.6|12934.6|12943.7|12941.7|12928.3|12926.3|638
1615797000000|2021-03-15 08:30:00|12936.4|12934.4|12935.1|12933.1|12945.8|12943.8|12931.7|12929.7|659
1615797300000|2021-03-15 08:35:00|12934.6|12932.6|12940.4|12938.4|12942.7|12940.7|12929.6|12927.6|559
1615797600000|2021-03-15 08:40:00|12940.7|12938.7|12961.2|12959.2|12961.6|12959.6|12936.1|12934.1|956
1615797900000|2021-03-15 08:45:00|12960.7|12958.7|12965.2|12963.2|12970.4|12968.4|12956.2|12954.2|1373
1615798200000|2021-03-15 08:50:00|12962.2|12960.2|12962.1|12960.1|12967.1|12965.1|12955.4|12953.4|485
1615798500000|2021-03-15 08:55:00|12961.9|12959.9|12965.7|12963.7|12966.8|12964.8|12956.1|12954.1|408
1615798800000|2021-03-15 09:00:00|12965.1|12963.1|12962.7|12960.7|12974.8|12972.8|12962.6|12960.6|737
1615799100000|2021-03-15 09:05:00|12962.6|12960.6|12971.7|12969.7|12973.3|12971.3|12961.1|12959.1|591
1615799400000|2021-03-15 09:10:00|12970.6|12968.6|12978.4|12976.4|12979.3|12977.3|12967.9|12965.9|622
1615799700000|2021-03-15 09:15:00|12980.2|12978.2|12975.9|12973.9|12981.3|12979.3|12971.6|12969.6|581
1615800000000|2021-03-15 09:20:00|12976.1|12974.1|12981.2|12979.2|12981.2|12979.2|12971.8|12969.8|399
1615800300000|2021-03-15 09:25:00|12981.1|12979.1|12978.8|12976.8|12983.2|12981.2|12975.9|12973.9|516
1615800600000|2021-03-15 09:30:00|12978.2|12976.2|12989.6|12987.6|12989.7|12987.7|12978.2|12976.2|667
1615800900000|2021-03-15 09:35:00|12989.7|12987.7|12986.9|12984.9|12990.9|12988.9|12984.3|12982.3|372
1615801200000|2021-03-15 09:40:00|12986.8|12984.8|12991.7|12989.7|12992.7|12990.7|12984.2|12982.2|595
1615801500000|2021-03-15 09:45:00|12991.6|12989.6|12998.9|12996.9|13000.3|12998.3|12990.8|12988.8|512
1615801800000|2021-03-15 09:50:00|12999.2|12997.2|12997.4|12995.4|13000.7|12998.7|12994.9|12992.9|444
1615802100000|2021-03-15 09:55:00|12997.3|12995.3|12987.6|12985.6|13000.2|12998.2|12985.8|12983.8|559
1615802400000|2021-03-15 10:00:00|12987.7|12985.7|12989.1|12987.1|12991.4|12989.4|12985.2|12983.2|614
1615802700000|2021-03-15 10:05:00|12989.2|12987.2|12979.9|12977.9|12989.6|12987.6|12979.1|12977.1|595
1615803000000|2021-03-15 10:10:00|12980.1|12978.1|12966.2|12964.2|12980.9|12978.9|12962.4|12960.4|1442
1615803300000|2021-03-15 10:15:00|12966.3|12964.3|12966.7|12964.7|12972.8|12970.8|12965.4|12963.4|402
1615803600000|2021-03-15 10:20:00|12966.4|12964.4|12976.6|12974.6|12977.2|12975.2|12965.9|12963.9|422
1615803900000|2021-03-15 10:25:00|12976.4|12974.4|12969.6|12967.6|12980.2|12978.2|12968.8|12966.8|579
1615804200000|2021-03-15 10:30:00|12969.3|12967.3|12957.4|12955.4|12971.8|12969.8|12956.7|12954.7|741
1615804500000|2021-03-15 10:35:00|12956.9|12954.9|12963.7|12961.7|12963.8|12961.8|12953.8|12951.8|783
1615804800000|2021-03-15 10:40:00|12963.6|12961.6|12978.8|12976.8|12987.8|12985.8|12960.3|12958.3|1190
1615805100000|2021-03-15 10:45:00|12978.7|12976.7|12971.6|12969.6|12979.7|12977.7|12970.9|12968.9|444
1615805400000|2021-03-15 10:50:00|12971.4|12969.4|12960.3|12958.3|12973.9|12971.9|12960.1|12958.1|657
1615805700000|2021-03-15 10:55:00|12960.2|12958.2|12974.4|12972.4|12975.4|12973.4|12957.7|12955.7|669
1615806000000|2021-03-15 11:00:00|12974.2|12972.2|12972.6|12970.6|12974.7|12972.7|12966.6|12964.6|403
1615806300000|2021-03-15 11:05:00|12973.4|12971.4|12982.7|12980.7|12983.2|12981.2|12961.4|12959.4|801
1615806600000|2021-03-15 11:10:00|12982.4|12980.4|12978.3|12976.3|12986.3|12984.3|12972.4|12970.4|754
1615806900000|2021-03-15 11:15:00|12978.2|12976.2|12979.2|12977.2|12982.9|12980.9|12975.3|12973.3|272
1615807200000|2021-03-15 11:20:00|12978.8|12976.8|12963.4|12961.4|12980.2|12978.2|12963.4|12961.4|741
1615807500000|2021-03-15 11:25:00|12963.2|12961.2|12958.2|12956.2|12970.9|12968.9|12955.3|12953.3|980
1615807800000|2021-03-15 11:30:00|12958.1|12956.1|12953.7|12951.7|12963.9|12961.9|12949.8|12947.8|758
1615808100000|2021-03-15 11:35:00|12954.1|12952.1|12946.7|12944.7|12958.3|12956.3|12946.2|12944.2|992
1615808400000|2021-03-15 11:40:00|12946.6|12944.6|12959.8|12957.8|12960.6|12958.6|12945.9|12943.9|632
1615808700000|2021-03-15 11:45:00|12959.7|12957.7|12952.1|12950.1|12959.8|12957.8|12948.6|12946.6|440
1615809000000|2021-03-15 11:50:00|12951.9|12949.9|12941.7|12939.7|12955.6|12953.6|12941.6|12939.6|651
1615809300000|2021-03-15 11:55:00|12941.6|12939.6|12939.2|12937.2|12947.7|12945.7|12938.2|12936.2|349
1615809600000|2021-03-15 12:00:00|12939.1|12937.1|12936.9|12934.9|12942.9|12940.9|12929.9|12927.9|860
1615809900000|2021-03-15 12:05:00|12936.7|12934.7|12933.3|12931.3|12937.3|12935.3|12920.9|12918.9|933
1615810200000|2021-03-15 12:10:00|12933.2|12931.2|12933.1|12931.1|12934.3|12932.3|12925.6|12923.6|598
1615810500000|2021-03-15 12:15:00|12933.2|12931.2|12916.3|12914.3|12933.8|12931.8|12915.8|12913.8|891
1615810800000|2021-03-15 12:20:00|12916.2|12914.2|12925.1|12923.1|12927.9|12925.9|12915.3|12913.3|942
1615811100000|2021-03-15 12:25:00|12924.9|12922.9|12923.6|12921.6|12930.3|12928.3|12919.7|12917.7|898
1615811400000|2021-03-15 12:30:00|12923.4|12921.4|12915.8|12913.8|12930.1|12928.1|12915.3|12913.3|641
1615811700000|2021-03-15 12:35:00|12915.4|12913.4|12920.1|12918.1|12925.3|12923.3|12913.9|12911.9|772
1615812000000|2021-03-15 12:40:00|12919.9|12917.9|12926.3|12924.3|12930.6|12928.6|12917.7|12915.7|854
1615812300000|2021-03-15 12:45:00|12925.3|12923.3|12922.6|12920.6|12932.8|12930.8|12918.7|12916.7|701
1615812600000|2021-03-15 12:50:00|12922.9|12920.9|12925.7|12923.7|12928.7|12926.7|12921.1|12919.1|747
1615812900000|2021-03-15 12:55:00|12925.6|12923.6|12930.9|12928.9|12935.6|12933.6|12924.8|12922.8|976
1615813200000|2021-03-15 13:00:00|12930.8|12928.8|12936.1|12934.1|12936.6|12934.6|12927.3|12925.3|2661
1615813500000|2021-03-15 13:05:00|12936.2|12934.2|12947.3|12945.3|12949.9|12947.9|12935.7|12933.7|1745
1615813800000|2021-03-15 13:10:00|12947.7|12945.7|12946.9|12944.9|12952.1|12950.1|12943.8|12941.8|894
1615814100000|2021-03-15 13:15:00|12946.8|12944.8|12947.7|12945.7|12951.6|12949.6|12945.9|12943.9|698
1615814400000|2021-03-15 13:20:00|12947.9|12945.9|12953.1|12951.1|12953.1|12951.1|12944.2|12942.2|874
1615814700000|2021-03-15 13:25:00|12952.9|12950.9|12952.2|12950.2|12959.2|12957.2|12949.3|12947.3|2203
1615815000000|2021-03-15 13:30:00|12951.7|12950.7|12926.6|12925.6|12951.7|12950.7|12901.2|12900.2|9894
1615815300000|2021-03-15 13:35:00|12924.8|12923.8|12915.3|12914.3|12948.8|12947.8|12908.8|12907.8|8658
1615815600000|2021-03-15 13:40:00|12914.7|12913.7|12924.1|12923.1|12931.3|12930.3|12898.6|12897.6|7659
1615815900000|2021-03-15 13:45:00|12924.4|12923.4|12928.2|12927.2|12942.4|12941.4|12912.3|12911.3|6706
1615816200000|2021-03-15 13:50:00|12927.2|12926.2|12963.7|12962.7|12975.7|12974.7|12925.3|12924.3|6006
1615816500000|2021-03-15 13:55:00|12963.6|12962.6|12962.7|12961.7|12984.1|12983.1|12946.8|12945.8|7049
1615816800000|2021-03-15 14:00:00|12961.1|12960.1|12981.9|12980.9|12990.6|12989.6|12957.6|12956.6|6417
1615817100000|2021-03-15 14:05:00|12982.2|12981.2|12959.8|12958.8|12988.2|12987.2|12956.7|12955.7|5438
1615817400000|2021-03-15 14:10:00|12960.4|12959.4|12988.6|12987.6|12997.1|12996.1|12957.6|12956.6|5113
1615817700000|2021-03-15 14:15:00|12988.4|12987.4|12973.9|12972.9|12988.8|12987.8|12967.7|12966.7|4054
1615818000000|2021-03-15 14:20:00|12973.6|12972.6|12940.9|12939.9|12976.7|12975.7|12932.8|12931.8|5466
1615818300000|2021-03-15 14:25:00|12942.1|12941.1|12936.4|12935.4|12949.6|12948.6|12925.9|12924.9|4463
1615818600000|2021-03-15 14:30:00|12936.7|12935.7|12944.6|12943.6|12955.8|12954.8|12922.2|12921.2|5861
1615818900000|2021-03-15 14:35:00|12944.7|12943.7|12923.4|12922.4|12950.7|12949.7|12909.8|12908.8|5842
1615819200000|2021-03-15 14:40:00|12923.3|12922.3|12950.2|12949.2|12955.2|12954.2|12920.3|12919.3|4766
1615819500000|2021-03-15 14:45:00|12950.1|12949.1|12966.2|12965.2|12971.8|12970.8|12949.8|12948.8|4148
1615819800000|2021-03-15 14:50:00|12965.9|12964.9|12965.7|12964.7|12975.8|12974.8|12957.2|12956.2|4015
1615820100000|2021-03-15 14:55:00|12966.2|12965.2|12976.6|12975.6|12977.7|12976.7|12954.6|12953.6|4627
1615820400000|2021-03-15 15:00:00|12976.2|12975.2|12976.6|12975.6|12980.8|12979.8|12961.6|12960.6|4623
1615820700000|2021-03-15 15:05:00|12976.9|12975.9|12980.2|12979.2|12984.7|12983.7|12972.3|12971.3|3182
1615821000000|2021-03-15 15:10:00|12981.7|12980.7|12974.8|12973.8|12990.6|12989.6|12970.7|12969.7|2933
1615821300000|2021-03-15 15:15:00|12975|12974|12962.5|12961.5|12982.1|12981.1|12960.1|12959.1|3842
1615821600000|2021-03-15 15:20:00|12962.2|12961.2|12937.1|12936.1|12963|12962|12929.8|12928.8|5594
1615821900000|2021-03-15 15:25:00|12937.5|12936.5|12917.3|12916.3|12937.5|12936.5|12908.6|12907.6|5308
1615822200000|2021-03-15 15:30:00|12916.8|12915.8|12900.8|12899.8|12923.3|12922.3|12898.6|12897.6|5814
1615822500000|2021-03-15 15:35:00|12901|12900|12899|12898|12907.6|12906.6|12883.3|12882.3|5745
1615822800000|2021-03-15 15:40:00|12898.8|12897.8|12918.6|12917.6|12920.1|12919.1|12898.3|12897.3|4632
1615823100000|2021-03-15 15:45:00|12918.5|12917.5|12928|12927|12934.3|12933.3|12914.8|12913.8|4257
1615823400000|2021-03-15 15:50:00|12927.7|12926.7|12938.6|12937.6|12941.6|12940.6|12917.7|12916.7|4075
1615823700000|2021-03-15 15:55:00|12938.8|12937.8|12934.2|12933.2|12942.7|12941.7|12932.5|12931.5|2044
1615824000000|2021-03-15 16:00:00|12934.1|12933.1|12934|12933|12940.3|12939.3|12927.5|12926.5|2145
1615824300000|2021-03-15 16:05:00|12933.8|12932.8|12948.1|12947.1|12951.5|12950.5|12933.5|12932.5|2662
1615824600000|2021-03-15 16:10:00|12948.2|12947.2|12947.1|12946.1|12949.8|12948.8|12937.8|12936.8|2354
1615824900000|2021-03-15 16:15:00|12947.6|12946.6|12945.8|12944.8|12954.2|12953.2|12937.7|12936.7|2599
1615825200000|2021-03-15 16:20:00|12946|12945|12953.6|12952.6|12956.8|12955.8|12943.8|12942.8|1970
1615825500000|2021-03-15 16:25:00|12953.1|12952.1|12946|12945|12956.6|12955.6|12942.7|12941.7|2414
1615825800000|2021-03-15 16:30:00|12945.8|12944.8|12965.6|12964.6|12972.2|12971.2|12939.6|12938.6|3457
1615826100000|2021-03-15 16:35:00|12965.8|12964.8|12956.5|12955.5|12968.6|12967.6|12955.1|12954.1|1739
1615826400000|2021-03-15 16:40:00|12956.8|12955.8|12949.6|12948.6|12958.6|12957.6|12948.6|12947.6|2196
1615826700000|2021-03-15 16:45:00|12949.7|12948.7|12952.1|12951.1|12959.3|12958.3|12941.6|12940.6|3133
1615827000000|2021-03-15 16:50:00|12952|12951|12951.6|12950.6|12952.6|12951.6|12940.6|12939.6|2374
1615827300000|2021-03-15 16:55:00|12951.5|12950.5|12963|12962|12963.7|12962.7|12949.5|12948.5|2418
1615827600000|2021-03-15 17:00:00|12962.8|12961.8|12965.6|12964.6|12968.3|12967.3|12959.5|12958.5|1932
1615827900000|2021-03-15 17:05:00|12965.8|12964.8|12959.7|12958.7|12971.1|12970.1|12958|12957|1795
1615828200000|2021-03-15 17:10:00|12959.6|12958.6|12954.6|12953.6|12960.2|12959.2|12946|12945|2258
1615828500000|2021-03-15 17:15:00|12954.5|12953.5|12957.6|12956.6|12957.8|12956.8|12946.1|12945.1|1715
1615828800000|2021-03-15 17:20:00|12957.3|12956.3|12957.3|12956.3|12959|12958|12947.3|12946.3|1361
1615829100000|2021-03-15 17:25:00|12957.2|12956.2|12963.6|12962.6|12965.6|12964.6|12952.2|12951.2|2153
1615829400000|2021-03-15 17:30:00|12963.1|12962.1|12962|12961|12966.7|12965.7|12955.6|12954.6|2057
1615829700000|2021-03-15 17:35:00|12962.1|12961.1|12968.1|12967.1|12969.6|12968.6|12958.6|12957.6|1695
1615830000000|2021-03-15 17:40:00|12967.9|12966.9|12977.5|12976.5|12979|12978|12966.8|12965.8|1764
1615830300000|2021-03-15 17:45:00|12977.4|12976.4|12985.8|12984.8|12986.1|12985.1|12977.4|12976.4|2418
1615830600000|2021-03-15 17:50:00|12985.6|12984.6|12983.6|12982.6|12988.1|12987.1|12980.4|12979.4|1696
1615830900000|2021-03-15 17:55:00|12983.9|12982.9|12983.3|12982.3|12986.9|12985.9|12982.3|12981.3|999
1615831200000|2021-03-15 18:00:00|12983.9|12982.9|12995.1|12994.1|12998.6|12997.6|12983.6|12982.6|2590
1615831500000|2021-03-15 18:05:00|12995.8|12994.8|12999|12998|12999.6|12998.6|12990|12989|1900
1615831800000|2021-03-15 18:10:00|12998.9|12997.9|12998.9|12997.9|12999.6|12998.6|12992.5|12991.5|1380
1615832100000|2021-03-15 18:15:00|12998.8|12997.8|13006.4|13005.4|13006.4|13005.4|12994.6|12993.6|2222
1615832400000|2021-03-15 18:20:00|13006.5|13005.5|13019|13018|13021.1|13020.1|13004.4|13003.4|3613
1615832700000|2021-03-15 18:25:00|13018.8|13017.8|13021.1|13020.1|13026|13025|13018.5|13017.5|3055
1615833000000|2021-03-15 18:30:00|13021.4|13020.4|13022.6|13021.6|13030.6|13029.6|13021.3|13020.3|2766
1615833300000|2021-03-15 18:35:00|13022.5|13021.5|13021.6|13020.6|13026.3|13025.3|13019.1|13018.1|1804
1615833600000|2021-03-15 18:40:00|13021.9|13020.9|13019.8|13018.8|13025.3|13024.3|13015.8|13014.8|2018
1615833900000|2021-03-15 18:45:00|13019.5|13018.5|13031.4|13030.4|13031.8|13030.8|13018.5|13017.5|1605
1615834200000|2021-03-15 18:50:00|13031.3|13030.3|13027.6|13026.6|13033.9|13032.9|13022.1|13021.1|2036
1615834500000|2021-03-15 18:55:00|13027.4|13026.4|13032.3|13031.3|13033.5|13032.5|13026.4|13025.4|1507
1615834800000|2021-03-15 19:00:00|13032|13031|13029.4|13028.4|13036.9|13035.9|13027.5|13026.5|2112
1615835100000|2021-03-15 19:05:00|13029.3|13028.3|13031.4|13030.4|13032.1|13031.1|13018.9|13017.9|3037
1615835400000|2021-03-15 19:10:00|13032.1|13031.1|13024.1|13023.1|13036.5|13035.5|13020.6|13019.6|2248
1615835700000|2021-03-15 19:15:00|13024|13023|13020.5|13019.5|13033.9|13032.9|13019.1|13018.1|2087
1615836000000|2021-03-15 19:20:00|13020.6|13019.6|13011.5|13010.5|13022.6|13021.6|13003.1|13002.1|4401
1615836300000|2021-03-15 19:25:00|13011.1|13010.1|13009.5|13008.5|13018.9|13017.9|13003.4|13002.4|2273
1615836600000|2021-03-15 19:30:00|13009.4|13008.4|13004.6|13003.6|13012.9|13011.9|13004|13003|2395
1615836900000|2021-03-15 19:35:00|13004.4|13003.4|13019.6|13018.6|13023.3|13022.3|13004.1|13003.1|3040
1615837200000|2021-03-15 19:40:00|13019.4|13018.4|13025.8|13024.8|13028.1|13027.1|13016|13015|2783
1615837500000|2021-03-15 19:45:00|13025.9|13024.9|13038.6|13037.6|13042.4|13041.4|13025|13024|4245
1615837800000|2021-03-15 19:50:00|13039.6|13038.6|13061.3|13060.3|13062.4|13061.4|13029.3|13028.3|5838
1615838100000|2021-03-15 19:55:00|13061.1|13060.1|13079.8|13078.8|13085.5|13084.5|13061.1|13060.1|8075
1615838400000|2021-03-15 20:00:00|13079.6|13078.6|13088.2|13086.2|13101.6|13099.6|13073.8|13071.8|5787
1615838700000|2021-03-15 20:05:00|13089.3|13087.3|13082.8|13080.8|13090.8|13088.8|13082.4|13080.4|1494
1615839000000|2021-03-15 20:10:00|13082.9|13080.9|13085.5|13080.5|13088.2|13086.2|13081.1|13079.1|1465
1615839300000|2021-03-15 20:15:00|13085.4|13080.4|13082.5|13077.5|13085.4|13080.4|13081.5|13076.5|0
1615839600000|2021-03-15 20:20:00|13082.6|13077.6|13081.1|13076.1|13083|13078|13081|13076|0
1615839900000|2021-03-15 20:25:00|13081|13076|13082.4|13077.4|13082.8|13077.8|13080.9|13075.9|0
1615840200000|2021-03-15 20:30:00|13081.4|13079.4|13092.2|13090.2|13093.7|13091.7|13080.7|13078.7|683
1615840500000|2021-03-15 20:35:00|13091.4|13089.4|13086.4|13084.4|13092.7|13090.7|13085.9|13083.9|164
1615840800000|2021-03-15 20:40:00|13087.2|13085.2|13086.9|13084.9|13089.4|13087.4|13085.9|13083.9|141
1615841100000|2021-03-15 20:45:00|13086.7|13084.7|13087.2|13085.2|13090.9|13088.9|13086.7|13084.7|185
1615841400000|2021-03-15 20:50:00|13087.4|13085.4|13085.9|13083.9|13090.9|13088.9|13085.4|13083.4|225
1615841700000|2021-03-15 20:55:00|13085.4|13083.4|13086.1|13081.1|13088.7|13086.7|13080.7|13078.7|591
1615842000000|2021-03-15 21:00:00|13085.3|13080.3|13084.9|13079.9|13085.9|13080.9|13084.4|13079.4|0
1615842300000|2021-03-15 21:05:00|13084.8|13079.8|13085.2|13080.2|13086|13081|13084.8|13079.8|0
1615842600000|2021-03-15 21:10:00|13085|13080|13086.1|13081.1|13088.5|13083.5|13084|13079|0
1615842900000|2021-03-15 21:15:00|13086|13081|13086.3|13081.3|13086.9|13081.9|13085.5|13080.5|0
1615843200000|2021-03-15 21:20:00|13086|13081|13087.4|13082.4|13089.7|13084.7|13085.5|13080.5|0
1615843500000|2021-03-15 21:25:00|13087.3|13082.3|13085.6|13080.6|13087.8|13082.8|13085.4|13080.4|0
1615843800000|2021-03-15 21:30:00|13084.8|13079.8|13086|13081|13086.2|13081.2|13084.2|13079.2|0
1615844100000|2021-03-15 21:35:00|13085.7|13080.7|13086.3|13081.3|13087.1|13082.1|13085.2|13080.2|0
1615844400000|2021-03-15 21:40:00|13086.2|13081.2|13086.4|13081.4|13087|13082|13084.8|13079.8|0
1615844700000|2021-03-15 21:45:00|13086.3|13081.3|13087.5|13082.5|13088.1|13083.1|13085.1|13080.1|0
1615845000000|2021-03-15 21:50:00|13087.3|13082.3|13084.8|13079.8|13087.6|13082.6|13084.5|13079.5|0
1615845300000|2021-03-15 21:55:00|13084.9|13079.9|13086.9|13081.9|13087.1|13082.1|13084.7|13079.7|0
1615845600000|2021-03-15 22:00:00|13087.7|13084.9|13084.4|13082.4|13091.9|13089.9|13083.3|13081.3|503
1615845900000|2021-03-15 22:05:00|13084.3|13082.3|13080.3|13078.3|13085.4|13083.4|13080.3|13078.3|189
1615846200000|2021-03-15 22:10:00|13082.7|13080.7|13088.1|13086.1|13088.3|13086.3|13081.7|13079.7|373
1615846500000|2021-03-15 22:15:00|13088.4|13086.4|13086.3|13084.3|13089.9|13087.9|13083.9|13081.9|343
1615846800000|2021-03-15 22:20:00|13086.6|13084.6|13082.3|13080.3|13087.3|13085.3|13082.3|13080.3|90
1615847100000|2021-03-15 22:25:00|13081.8|13079.8|13077.4|13075.4|13083.1|13081.1|13076.7|13074.7|168
1615847400000|2021-03-15 22:30:00|13078.1|13076.1|13082.3|13080.3|13082.7|13080.7|13077.3|13075.3|151
1615847700000|2021-03-15 22:35:00|13082.4|13080.4|13077.4|13075.4|13083.1|13081.1|13077.3|13075.3|135
1615848000000|2021-03-15 22:40:00|13077.3|13075.3|13074.7|13072.7|13078.4|13076.4|13071.8|13069.8|350
1615848300000|2021-03-15 22:45:00|13073.8|13071.8|13070.7|13068.7|13075.6|13073.6|13068.1|13066.1|266
1615848600000|2021-03-15 22:50:00|13070.6|13068.6|13072.8|13070.8|13072.9|13070.9|13068.3|13066.3|131
1615848900000|2021-03-15 22:55:00|13072.9|13070.9|13074.1|13072.1|13076.4|13074.4|13069.4|13067.4|185
1615849200000|2021-03-15 23:00:00|13073.9|13071.9|13074.4|13072.4|13076.9|13074.9|13070.8|13068.8|151
1615849500000|2021-03-15 23:05:00|13074.6|13072.6|13073.9|13071.9|13079.1|13077.1|13073.6|13071.6|246
1615849800000|2021-03-15 23:10:00|13074.6|13072.6|13077.3|13075.3|13077.9|13075.9|13070.6|13068.6|210
1615850100000|2021-03-15 23:15:00|13077.4|13075.4|13079.8|13077.8|13082.6|13080.6|13075.8|13073.8|167
1615850400000|2021-03-15 23:20:00|13079.6|13077.6|13082.6|13080.6|13082.9|13080.9|13078.8|13076.8|89
1615850700000|2021-03-15 23:25:00|13082.4|13080.4|13078.2|13076.2|13082.9|13080.9|13069.6|13067.6|267
1615851000000|2021-03-15 23:30:00|13078.7|13076.7|13076.4|13074.4|13078.8|13076.8|13073.9|13071.9|107
1615851300000|2021-03-15 23:35:00|13076.6|13074.6|13078.2|13076.2|13078.6|13076.6|13074.7|13072.7|63
1615851600000|2021-03-15 23:40:00|13078.3|13076.3|13078.7|13076.7|13081.2|13079.2|13077.4|13075.4|116
1615851900000|2021-03-15 23:45:00|13079.2|13077.2|13066.9|13064.9|13079.8|13077.8|13066.1|13064.1|559
1615852200000|2021-03-15 23:50:00|13066.8|13064.8|13068.9|13066.9|13070.9|13068.9|13066.7|13064.7|182
1615852500000|2021-03-15 23:55:00|13068.7|13066.7|13066.8|13064.8|13072.6|13070.6|13065.6|13063.6|252
1615852800000|2021-03-16 00:00:00|13067.2|13065.2|13066.7|13064.7|13070.7|13068.7|13060.4|13058.4|427
1615853100000|2021-03-16 00:05:00|13067.2|13065.2|13061.4|13059.4|13071.8|13069.8|13061.4|13059.4|396
1615853400000|2021-03-16 00:10:00|13060.9|13058.9|13075.1|13073.1|13076.2|13074.2|13060.9|13058.9|382
1615853700000|2021-03-16 00:15:00|13075.2|13073.2|13074.9|13072.9|13078.8|13076.8|13071.1|13069.1|375
1615854000000|2021-03-16 00:20:00|13074.2|13072.2|13074.6|13072.6|13075.1|13073.1|13071.1|13069.1|295
1615854300000|2021-03-16 00:25:00|13074.4|13072.4|13068.8|13066.8|13074.6|13072.6|13064.1|13062.1|506
1615854600000|2021-03-16 00:30:00|13069.3|13067.3|13066.7|13064.7|13070.8|13068.8|13063.6|13061.6|191
1615854900000|2021-03-16 00:35:00|13066.8|13064.8|13071.1|13069.1|13073.2|13071.2|13064.3|13062.3|234
1615855200000|2021-03-16 00:40:00|13070.9|13068.9|13076.2|13074.2|13079.8|13077.8|13070.3|13068.3|339
1615855500000|2021-03-16 00:45:00|13076.3|13074.3|13079.9|13077.9|13083.7|13081.7|13075.8|13073.8|317
1615855800000|2021-03-16 00:50:00|13080.1|13078.1|13085.6|13083.6|13086.9|13084.9|13080.1|13078.1|337
1615856100000|2021-03-16 00:55:00|13085.4|13083.4|13086.8|13084.8|13089.1|13087.1|13085.1|13083.1|228
1615856400000|2021-03-16 01:00:00|13087.2|13085.2|13086.4|13084.4|13091.3|13089.3|13083.2|13081.2|384
1615856700000|2021-03-16 01:05:00|13086.6|13084.6|13093.4|13091.4|13095.8|13093.8|13085.8|13083.8|433
1615857000000|2021-03-16 01:10:00|13093.9|13091.9|13097.3|13095.3|13097.4|13095.4|13091.9|13089.9|403
1615857300000|2021-03-16 01:15:00|13097.4|13095.4|13112.2|13110.2|13115.1|13113.1|13095.8|13093.8|1019
1615857600000|2021-03-16 01:20:00|13111.4|13109.4|13109.2|13107.2|13114.7|13112.7|13108.3|13106.3|456
1615857900000|2021-03-16 01:25:00|13109.6|13107.6|13109.2|13107.2|13111.8|13109.8|13106.4|13104.4|275
1615858200000|2021-03-16 01:30:00|13109.1|13107.1|13104.8|13102.8|13111.9|13109.9|13100.6|13098.6|448
1615858500000|2021-03-16 01:35:00|13104.7|13102.7|13102.4|13100.4|13107.7|13105.7|13101.6|13099.6|232
1615858800000|2021-03-16 01:40:00|13102.3|13100.3|13103.8|13101.8|13109.6|13107.6|13102.3|13100.3|321
1615859100000|2021-03-16 01:45:00|13103.6|13101.6|13108.6|13106.6|13108.8|13106.8|13103.2|13101.2|164
1615859400000|2021-03-16 01:50:00|13108.7|13106.7|13130.8|13128.8|13133.4|13131.4|13105.8|13103.8|1511
1615859700000|2021-03-16 01:55:00|13130.7|13128.7|13125.3|13123.3|13133.8|13131.8|13124.7|13122.7|464
1615860000000|2021-03-16 02:00:00|13125.1|13123.1|13118.9|13116.9|13126.8|13124.8|13118.4|13116.4|435
1615860300000|2021-03-16 02:05:00|13118.8|13116.8|13119.8|13117.8|13120.6|13118.6|13116.8|13114.8|253
1615860600000|2021-03-16 02:10:00|13119.9|13117.9|13108.1|13106.1|13122.7|13120.7|13102.7|13100.7|891
1615860900000|2021-03-16 02:15:00|13107.6|13105.6|13109.8|13107.8|13114.4|13112.4|13105.3|13103.3|343
1615861200000|2021-03-16 02:20:00|13109.9|13107.9|13112.8|13110.8|13113.6|13111.6|13108.9|13106.9|215
1615861500000|2021-03-16 02:25:00|13112.7|13110.7|13114.3|13112.3|13117.8|13115.8|13110.7|13108.7|346
1615861800000|2021-03-16 02:30:00|13114.4|13112.4|13102.1|13100.1|13115.4|13113.4|13100.9|13098.9|402
1615862100000|2021-03-16 02:35:00|13102.3|13100.3|13097.4|13095.4|13106.2|13104.2|13097.2|13095.2|380
1615862400000|2021-03-16 02:40:00|13096.7|13094.7|13102.6|13100.6|13104.3|13102.3|13096.2|13094.2|337
1615862700000|2021-03-16 02:45:00|13102.4|13100.4|13109.7|13107.7|13113.7|13111.7|13102.4|13100.4|577
1615863000000|2021-03-16 02:50:00|13109.6|13107.6|13112.2|13110.2|13117.1|13115.1|13108.6|13106.6|246
1615863300000|2021-03-16 02:55:00|13112.4|13110.4|13125.9|13123.9|13126.4|13124.4|13112.4|13110.4|355
1615863600000|2021-03-16 03:00:00|13126.3|13124.3|13126.9|13124.9|13129.2|13127.2|13123.8|13121.8|527
1615863900000|2021-03-16 03:05:00|13127.3|13125.3|13129.1|13127.1|13132.9|13130.9|13125.4|13123.4|363
1615864200000|2021-03-16 03:10:00|13129.2|13127.2|13127.2|13125.2|13133.6|13131.6|13125.6|13123.6|372
1615864500000|2021-03-16 03:15:00|13126.9|13124.9|13126.9|13124.9|13127.1|13125.1|13122.6|13120.6|205
1615864800000|2021-03-16 03:20:00|13127.7|13125.7|13125.2|13123.2|13128.1|13126.1|13121.9|13119.9|171
1615865100000|2021-03-16 03:25:00|13125.1|13123.1|13130.1|13128.1|13131.8|13129.8|13124.9|13122.9|235
1615865400000|2021-03-16 03:30:00|13130.2|13128.2|13121.3|13119.3|13130.2|13128.2|13119.4|13117.4|351
1615865700000|2021-03-16 03:35:00|13121.6|13119.6|13128.3|13126.3|13129.9|13127.9|13120.9|13118.9|256
1615866000000|2021-03-16 03:40:00|13128.7|13126.7|13137.3|13135.3|13139.6|13137.6|13128.1|13126.1|696
1615866300000|2021-03-16 03:45:00|13136.9|13134.9|13133.3|13131.3|13137.1|13135.1|13131.8|13129.8|343
1615866600000|2021-03-16 03:50:00|13133.4|13131.4|13132.8|13130.8|13133.9|13131.9|13128.6|13126.6|236
1615866900000|2021-03-16 03:55:00|13132.7|13130.7|13129.1|13127.1|13134.9|13132.9|13128.8|13126.8|233
1615867200000|2021-03-16 04:00:00|13128.9|13126.9|13133.6|13131.6|13134.2|13132.2|13126.6|13124.6|320
1615867500000|2021-03-16 04:05:00|13133.2|13131.2|13132.8|13130.8|13134.4|13132.4|13130.8|13128.8|239
1615867800000|2021-03-16 04:10:00|13132.6|13130.6|13126.1|13124.1|13133.3|13131.3|13123.1|13121.1|323
1615868100000|2021-03-16 04:15:00|13126.3|13124.3|13124.3|13122.3|13128.4|13126.4|13123.8|13121.8|191
1615868400000|2021-03-16 04:20:00|13124.2|13122.2|13125.6|13123.6|13125.7|13123.7|13118.8|13116.8|353
1615868700000|2021-03-16 04:25:00|13125.4|13123.4|13125.9|13123.9|13129.1|13127.1|13123.8|13121.8|207
1615869000000|2021-03-16 04:30:00|13125.8|13123.8|13129.2|13127.2|13129.8|13127.8|13125.8|13123.8|91
1615869300000|2021-03-16 04:35:00|13129.6|13127.6|13128.6|13126.6|13130.7|13128.7|13127.3|13125.3|102
1615869600000|2021-03-16 04:40:00|13128.7|13126.7|13128.9|13126.9|13132.6|13130.6|13128.6|13126.6|189
1615869900000|2021-03-16 04:45:00|13128.8|13126.8|13129.1|13127.1|13131.9|13129.9|13128.3|13126.3|103
1615870200000|2021-03-16 04:50:00|13128.9|13126.9|13130.1|13128.1|13131.7|13129.7|13128.4|13126.4|142
1615870500000|2021-03-16 04:55:00|13130.2|13128.2|13135.4|13133.4|13136.8|13134.8|13130.2|13128.2|216
1615870800000|2021-03-16 05:00:00|13135.6|13133.6|13128.4|13126.4|13137.7|13135.7|13125.3|13123.3|438
1615871100000|2021-03-16 05:05:00|13128.6|13126.6|13130.7|13128.7|13131.9|13129.9|13124.6|13122.6|246
1615871400000|2021-03-16 05:10:00|13130.2|13128.2|13130.7|13128.7|13133.6|13131.6|13129.4|13127.4|179
1615871700000|2021-03-16 05:15:00|13130.6|13128.6|13132.1|13130.1|13133.3|13131.3|13129.6|13127.6|118
1615872000000|2021-03-16 05:20:00|13132.2|13130.2|13129.8|13127.8|13133.4|13131.4|13129.8|13127.8|129
1615872300000|2021-03-16 05:25:00|13129.9|13127.9|13128.9|13126.9|13133.1|13131.1|13127.3|13125.3|165
1615872600000|2021-03-16 05:30:00|13129.1|13127.1|13134.6|13132.6|13136.4|13134.4|13129.1|13127.1|284
1615872900000|2021-03-16 05:35:00|13134.7|13132.7|13144.3|13142.3|13144.3|13142.3|13133.4|13131.4|597
1615873200000|2021-03-16 05:40:00|13144.4|13142.4|13138.8|13136.8|13144.4|13142.4|13137.4|13135.4|441
1615873500000|2021-03-16 05:45:00|13138.9|13136.9|13143.7|13141.7|13143.9|13141.9|13138.1|13136.1|195
1615873800000|2021-03-16 05:50:00|13143.8|13141.8|13139.1|13137.1|13143.8|13141.8|13133.8|13131.8|428
1615874100000|2021-03-16 05:55:00|13139.2|13137.2|13143.2|13141.2|13143.7|13141.7|13139.2|13137.2|246
1615874400000|2021-03-16 06:00:00|13143.7|13141.7|13138.9|13136.9|13147.2|13145.2|13134.6|13132.6|648
1615874700000|2021-03-16 06:05:00|13139.3|13137.3|13135.7|13133.7|13140.8|13138.8|13135.7|13133.7|204
1615875000000|2021-03-16 06:10:00|13135.6|13133.6|13132.6|13130.6|13136.7|13134.7|13128.6|13126.6|318
1615875300000|2021-03-16 06:15:00|13132.4|13130.4|13135.1|13133.1|13136.8|13134.8|13130.7|13128.7|248
1615875600000|2021-03-16 06:20:00|13135.9|13133.9|13128.8|13126.8|13138.3|13136.3|13126.6|13124.6|381
1615875900000|2021-03-16 06:25:00|13128.9|13126.9|13127.9|13125.9|13130.8|13128.8|13123.1|13121.1|249
1615876200000|2021-03-16 06:30:00|13127.7|13125.7|13131.8|13129.8|13132.8|13130.8|13125.1|13123.1|213
1615876500000|2021-03-16 06:35:00|13131.9|13129.9|13133.3|13131.3|13136.1|13134.1|13131.6|13129.6|344
1615876800000|2021-03-16 06:40:00|13133.1|13131.1|13134.3|13132.3|13134.9|13132.9|13132.6|13130.6|121
1615877100000|2021-03-16 06:45:00|13133.9|13131.9|13160.9|13158.9|13161.1|13159.1|13133.6|13131.6|1135
1615877400000|2021-03-16 06:50:00|13161.1|13159.1|13156.4|13154.4|13161.3|13159.3|13155.1|13153.1|434
1615877700000|2021-03-16 06:55:00|13156.6|13154.6|13163.7|13161.7|13167.1|13165.1|13156.1|13154.1|659
1615878000000|2021-03-16 07:00:00|13163.2|13161.2|13158.7|13156.7|13163.7|13161.7|13156.1|13154.1|513
1615878300000|2021-03-16 07:05:00|13158.8|13156.8|13159.7|13157.7|13163.4|13161.4|13158.4|13156.4|313
1615878600000|2021-03-16 07:10:00|13159.9|13157.9|13165.6|13163.6|13166.4|13164.4|13154.2|13152.2|644
1615878900000|2021-03-16 07:15:00|13165.8|13163.8|13173.4|13171.4|13180.1|13178.1|13165.7|13163.7|1211
1615879200000|2021-03-16 07:20:00|13172.9|13170.9|13170.9|13168.9|13174.9|13172.9|13170.9|13168.9|464
1615879500000|2021-03-16 07:25:00|13171.1|13169.1|13169.6|13167.6|13174.4|13172.4|13168.9|13166.9|350
1615879800000|2021-03-16 07:30:00|13169.4|13167.4|13155.8|13153.8|13170.1|13168.1|13150.8|13148.8|1018
1615880100000|2021-03-16 07:35:00|13155.7|13153.7|13144.9|13142.9|13159.6|13157.6|13144.1|13142.1|474
1615880400000|2021-03-16 07:40:00|13145.1|13143.1|13148.9|13146.9|13150.1|13148.1|13142.3|13140.3|360
1615880700000|2021-03-16 07:45:00|13148.8|13146.8|13143.2|13141.2|13148.9|13146.9|13139.9|13137.9|388
1615881000000|2021-03-16 07:50:00|13143.3|13141.3|13146.2|13144.2|13146.6|13144.6|13137.4|13135.4|459
1615881300000|2021-03-16 07:55:00|13146.3|13144.3|13144.1|13142.1|13147.8|13145.8|13141.1|13139.1|370
1615881600000|2021-03-16 08:00:00|13144.7|13142.7|13126.3|13124.3|13145.4|13143.4|13118.8|13116.8|1376
1615881900000|2021-03-16 08:05:00|13126.4|13124.4|13112.3|13110.3|13129.3|13127.3|13110.3|13108.3|1201
1615882200000|2021-03-16 08:10:00|13112.6|13110.6|13123.4|13121.4|13124.9|13122.9|13112.4|13110.4|1037
1615882500000|2021-03-16 08:15:00|13123.6|13121.6|13125.1|13123.1|13125.9|13123.9|13115.1|13113.1|517
1615882800000|2021-03-16 08:20:00|13125.2|13123.2|13125.4|13123.4|13129.1|13127.1|13120.8|13118.8|526
1615883100000|2021-03-16 08:25:00|13125.3|13123.3|13119.8|13117.8|13129.3|13127.3|13118.4|13116.4|604
1615883400000|2021-03-16 08:30:00|13119.9|13117.9|13120.9|13118.9|13128.3|13126.3|13117.4|13115.4|620
1615883700000|2021-03-16 08:35:00|13120.6|13118.6|13117.4|13115.4|13124.4|13122.4|13112.7|13110.7|1217
1615884000000|2021-03-16 08:40:00|13117.3|13115.3|13119.4|13117.4|13121.1|13119.1|13113.1|13111.1|443
1615884300000|2021-03-16 08:45:00|13119.6|13117.6|13111.7|13109.7|13123.4|13121.4|13111.6|13109.6|804
1615884600000|2021-03-16 08:50:00|13111.3|13109.3|13106.6|13104.6|13118.1|13116.1|13103.8|13101.8|798
1615884900000|2021-03-16 08:55:00|13107.1|13105.1|13118.9|13116.9|13119.9|13117.9|13106.2|13104.2|934
1615885200000|2021-03-16 09:00:00|13118.8|13116.8|13115.7|13113.7|13118.8|13116.8|13110.9|13108.9|424
1615885500000|2021-03-16 09:05:00|13115.8|13113.8|13123.3|13121.3|13125.3|13123.3|13114.4|13112.4|550
1615885800000|2021-03-16 09:10:00|13123.4|13121.4|13121.4|13119.4|13125.8|13123.8|13120.3|13118.3|363
1615886100000|2021-03-16 09:15:00|13121.3|13119.3|13126.7|13124.7|13128.1|13126.1|13121.3|13119.3|601
1615886400000|2021-03-16 09:20:00|13126.1|13124.1|13131.4|13129.4|13132.2|13130.2|13124.6|13122.6|631
1615886700000|2021-03-16 09:25:00|13131.3|13129.3|13131.6|13129.6|13136.9|13134.9|13130.8|13128.8|976
1615887000000|2021-03-16 09:30:00|13131.7|13129.7|13129.1|13127.1|13137.9|13135.9|13128.6|13126.6|579
1615887300000|2021-03-16 09:35:00|13128.9|13126.9|13128.1|13126.1|13135.8|13133.8|13127.4|13125.4|278
1615887600000|2021-03-16 09:40:00|13128.2|13126.2|13129.3|13127.3|13135.3|13133.3|13127.4|13125.4|710
1615887900000|2021-03-16 09:45:00|13129.4|13127.4|13129.9|13127.9|13133.7|13131.7|13128.8|13126.8|335
1615888200000|2021-03-16 09:50:00|13129.8|13127.8|13132.3|13130.3|13133.4|13131.4|13128.8|13126.8|302
1615888500000|2021-03-16 09:55:00|13132.6|13130.6|13136.2|13134.2|13136.8|13134.8|13131.6|13129.6|253
1615888800000|2021-03-16 10:00:00|13136.3|13134.3|13135.1|13133.1|13139.4|13137.4|13132.7|13130.7|259
1615889100000|2021-03-16 10:05:00|13134.9|13132.9|13130.1|13128.1|13136.2|13134.2|13129.8|13127.8|283
1615889400000|2021-03-16 10:10:00|13129.9|13127.9|13129.8|13127.8|13133.3|13131.3|13129.6|13127.6|523
1615889700000|2021-03-16 10:15:00|13129.6|13127.6|13132.8|13130.8|13135.6|13133.6|13129.4|13127.4|261
1615890000000|2021-03-16 10:20:00|13132.7|13130.7|13126.1|13124.1|13132.7|13130.7|13124.3|13122.3|415
1615890300000|2021-03-16 10:25:00|13126.2|13124.2|13132.8|13130.8|13133.4|13131.4|13125.6|13123.6|201
1615890600000|2021-03-16 10:30:00|13132.7|13130.7|13138.1|13136.1|13138.8|13136.8|13130.9|13128.9|392
1615890900000|2021-03-16 10:35:00|13137.9|13135.9|13147.9|13145.9|13148.6|13146.6|13137.7|13135.7|788
1615891200000|2021-03-16 10:40:00|13147.7|13145.7|13144.7|13142.7|13148.3|13146.3|13143.1|13141.1|274
1615891500000|2021-03-16 10:45:00|13145.1|13143.1|13146.6|13144.6|13146.9|13144.9|13142.1|13140.1|260
1615891800000|2021-03-16 10:50:00|13146.4|13144.4|13144.1|13142.1|13147.1|13145.1|13142.4|13140.4|246
1615892100000|2021-03-16 10:55:00|13144.3|13142.3|13148.7|13146.7|13149.2|13147.2|13143.9|13141.9|425
1615892400000|2021-03-16 11:00:00|13148.2|13146.2|13137.3|13135.3|13148.2|13146.2|13135.6|13133.6|937
1615892700000|2021-03-16 11:05:00|13137.2|13135.2|13140.6|13138.6|13144.9|13142.9|13135.4|13133.4|368
1615893000000|2021-03-16 11:10:00|13140.4|13138.4|13141.4|13139.4|13144.2|13142.2|13139.7|13137.7|412
1615893300000|2021-03-16 11:15:00|13141.3|13139.3|13152.8|13150.8|13155.3|13153.3|13140.7|13138.7|700
1615893600000|2021-03-16 11:20:00|13152.9|13150.9|13152.3|13150.3|13156.6|13154.6|13150.3|13148.3|440
1615893900000|2021-03-16 11:25:00|13152.2|13150.2|13150.2|13148.2|13157.8|13155.8|13149.3|13147.3|498
1615894200000|2021-03-16 11:30:00|13150.4|13148.4|13152.6|13150.6|13156.4|13154.4|13147.8|13145.8|667
1615894500000|2021-03-16 11:35:00|13152.7|13150.7|13159.1|13157.1|13159.6|13157.6|13152.6|13150.6|678
1615894800000|2021-03-16 11:40:00|13158.9|13156.9|13153.9|13151.9|13160.8|13158.8|13152.6|13150.6|566
1615895100000|2021-03-16 11:45:00|13154.3|13152.3|13156.1|13154.1|13159.2|13157.2|13153.8|13151.8|400
1615895400000|2021-03-16 11:50:00|13156.2|13154.2|13152.8|13150.8|13157.9|13155.9|13152.3|13150.3|444
1615895700000|2021-03-16 11:55:00|13152.9|13150.9|13155.4|13153.4|13156.4|13154.4|13149.2|13147.2|724
1615896000000|2021-03-16 12:00:00|13155.6|13153.6|13153.2|13151.2|13156.8|13154.8|13152.1|13150.1|627
1615896300000|2021-03-16 12:05:00|13152.9|13150.9|13155.6|13153.6|13155.8|13153.8|13150.7|13148.7|373
1615896600000|2021-03-16 12:10:00|13155.7|13153.7|13150.1|13148.1|13155.8|13153.8|13148.1|13146.1|461
1615896900000|2021-03-16 12:15:00|13149.9|13147.9|13152.4|13150.4|13154.2|13152.2|13148.9|13146.9|398
1615897200000|2021-03-16 12:20:00|13152.3|13150.3|13155.4|13153.4|13157.6|13155.6|13151.3|13149.3|569
1615897500000|2021-03-16 12:25:00|13155.3|13153.3|13159.7|13157.7|13159.7|13157.7|13152.6|13150.6|630
1615897800000|2021-03-16 12:30:00|13158.9|13156.9|13151.7|13149.7|13170.6|13168.6|13135.3|13133.3|3162
1615898100000|2021-03-16 12:35:00|13151.6|13149.6|13150.3|13148.3|13152.7|13150.7|13143.3|13141.3|942
1615898400000|2021-03-16 12:40:00|13150.4|13148.4|13153.8|13151.8|13155.7|13153.7|13146.2|13144.2|833
1615898700000|2021-03-16 12:45:00|13153.7|13151.7|13160.9|13158.9|13161.9|13159.9|13153.7|13151.7|763
1615899000000|2021-03-16 12:50:00|13160.8|13158.8|13158.4|13156.4|13165.8|13163.8|13154.8|13152.8|787
1615899300000|2021-03-16 12:55:00|13158.6|13156.6|13151.7|13149.7|13160.2|13158.2|13149.3|13147.3|691
1615899600000|2021-03-16 13:00:00|13151.4|13149.4|13153.1|13151.1|13154.6|13152.6|13144.2|13142.2|1121
1615899900000|2021-03-16 13:05:00|13152.8|13150.8|13155.8|13153.8|13157.7|13155.7|13151.2|13149.2|568
1615900200000|2021-03-16 13:10:00|13155.9|13153.9|13155.7|13153.7|13156.7|13154.7|13149.1|13147.1|664
1615900500000|2021-03-16 13:15:00|13153.2|13151.2|13162.8|13160.8|13162.8|13160.8|13151.7|13149.7|1048
1615900800000|2021-03-16 13:20:00|13163.2|13161.2|13164.6|13162.6|13167.1|13165.1|13161.1|13159.1|1272
1615901100000|2021-03-16 13:25:00|13164.8|13162.8|13171.4|13169.4|13177.7|13175.7|13164.2|13162.2|2734
1615901400000|2021-03-16 13:30:00|13170.9|13169.9|13190.8|13189.8|13196.6|13195.6|13144.7|13143.7|14268
1615901700000|2021-03-16 13:35:00|13189.7|13188.7|13174.2|13173.2|13196.3|13195.3|13164.7|13163.7|9318
1615902000000|2021-03-16 13:40:00|13179.9|13178.9|13201.2|13200.2|13201.4|13200.4|13171.7|13170.7|7486
1615902300000|2021-03-16 13:45:00|13201.3|13200.3|13220.4|13219.4|13228.8|13227.8|13201.3|13200.3|9137
1615902600000|2021-03-16 13:50:00|13220.8|13219.8|13213.7|13212.7|13224.7|13223.7|13202.2|13201.2|7072
1615902900000|2021-03-16 13:55:00|13214.7|13213.7|13236.2|13235.2|13240.7|13239.7|13211.2|13210.2|8134
1615903200000|2021-03-16 14:00:00|13235.9|13234.9|13247.2|13246.2|13252.3|13251.3|13224.2|13223.2|8956
1615903500000|2021-03-16 14:05:00|13247.4|13246.4|13253.9|13252.9|13256.2|13255.2|13236.2|13235.2|8291
1615903800000|2021-03-16 14:10:00|13254.1|13253.1|13258.9|13257.9|13259.2|13258.2|13242.7|13241.7|6408
1615904100000|2021-03-16 14:15:00|13258.4|13257.4|13245.9|13244.9|13260.3|13259.3|13235.2|13234.2|6482
1615904400000|2021-03-16 14:20:00|13246.7|13245.7|13254.4|13253.4|13263.2|13262.2|13243.4|13242.4|7187
1615904700000|2021-03-16 14:25:00|13254.7|13253.7|13270.4|13269.4|13270.6|13269.6|13251.7|13250.7|4536
1615905000000|2021-03-16 14:30:00|13270.8|13269.8|13279.4|13278.4|13284.9|13283.9|13270.8|13269.8|6000
1615905300000|2021-03-16 14:35:00|13279.2|13278.2|13280.7|13279.7|13285.3|13284.3|13272.7|13271.7|4971
1615905600000|2021-03-16 14:40:00|13280.9|13279.9|13274.4|13273.4|13284.9|13283.9|13267.4|13266.4|4408
1615905900000|2021-03-16 14:45:00|13275.2|13274.2|13274.3|13273.3|13282.1|13281.1|13263.9|13262.9|7480
1615906200000|2021-03-16 14:50:00|13274.7|13273.7|13289.9|13288.9|13297.9|13296.9|13273.4|13272.4|6013
1615906500000|2021-03-16 14:55:00|13290.4|13289.4|13284.9|13283.9|13298.7|13297.7|13283.7|13282.7|4501
1615906800000|2021-03-16 15:00:00|13285.6|13284.6|13290.7|13289.7|13290.7|13289.7|13273.8|13272.8|4649
1615907100000|2021-03-16 15:05:00|13290.4|13289.4|13272.4|13271.4|13295.1|13294.1|13271.7|13270.7|5161
1615907400000|2021-03-16 15:10:00|13271.6|13270.6|13275.6|13274.6|13290.1|13289.1|13270.6|13269.6|4335
1615907700000|2021-03-16 15:15:00|13275.7|13274.7|13281.8|13280.8|13286|13285|13274.1|13273.1|3368
1615908000000|2021-03-16 15:20:00|13282.1|13281.1|13291.3|13290.3|13292.7|13291.7|13276.3|13275.3|3494
1615908300000|2021-03-16 15:25:00|13291.6|13290.6|13281.8|13280.8|13293|13292|13275.6|13274.6|2982
1615908600000|2021-03-16 15:30:00|13282.1|13281.1|13280.7|13279.7|13292.1|13291.1|13275.3|13274.3|2998
1615908900000|2021-03-16 15:35:00|13279.6|13278.6|13268.8|13267.8|13284.3|13283.3|13266.3|13265.3|4403
1615909200000|2021-03-16 15:40:00|13269|13268|13271.6|13270.6|13278.1|13277.1|13265.1|13264.1|3994
1615909500000|2021-03-16 15:45:00|13271.8|13270.8|13267.3|13266.3|13278.6|13277.6|13250.8|13249.8|5206
1615909800000|2021-03-16 15:50:00|13267.2|13266.2|13262.8|13261.8|13270.1|13269.1|13253.2|13252.2|3043
1615910100000|2021-03-16 15:55:00|13263.1|13262.1|13255.8|13254.8|13264.1|13263.1|13249.3|13248.3|3506
1615910400000|2021-03-16 16:00:00|13256.3|13255.3|13255.6|13254.6|13267.1|13266.1|13250.3|13249.3|4487
1615910700000|2021-03-16 16:05:00|13255.8|13254.8|13255.1|13254.1|13261|13260|13248.6|13247.6|3802
1615911000000|2021-03-16 16:10:00|13255.3|13254.3|13230.2|13229.2|13256.6|13255.6|13229.2|13228.2|5570
1615911300000|2021-03-16 16:15:00|13230.1|13229.1|13231.3|13230.3|13234.6|13233.6|13222.1|13221.1|5142
1615911600000|2021-03-16 16:20:00|13231.8|13230.8|13203.1|13202.1|13237.1|13236.1|13200.3|13199.3|7396
1615911900000|2021-03-16 16:25:00|13202.6|13201.6|13194.3|13193.3|13205.3|13204.3|13180.5|13179.5|8973
1615912200000|2021-03-16 16:30:00|13194.8|13193.8|13211.1|13210.1|13216.5|13215.5|13189.2|13188.2|6534
1615912500000|2021-03-16 16:35:00|13210.8|13209.8|13217.3|13216.3|13218.3|13217.3|13204.1|13203.1|4146
1615912800000|2021-03-16 16:40:00|13218.1|13217.1|13226.1|13225.1|13232.1|13231.1|13211.3|13210.3|3956
1615913100000|2021-03-16 16:45:00|13226.3|13225.3|13217.6|13216.6|13231.1|13230.1|13212.3|13211.3|3039
1615913400000|2021-03-16 16:50:00|13217.5|13216.5|13220.1|13219.1|13223.8|13222.8|13205.8|13204.8|3589
1615913700000|2021-03-16 16:55:00|13220.6|13219.6|13222.3|13221.3|13226.8|13225.8|13213|13212|2563
1615914000000|2021-03-16 17:00:00|13222.6|13221.6|13241.5|13240.5|13250|13249|13221.1|13220.1|6228
1615914300000|2021-03-16 17:05:00|13241.6|13240.6|13249.6|13248.6|13250.6|13249.6|13232.6|13231.6|6346
1615914600000|2021-03-16 17:10:00|13249.3|13248.3|13243.3|13242.3|13253.1|13252.1|13240.2|13239.2|3502
1615914900000|2021-03-16 17:15:00|13243.6|13242.6|13246.1|13245.1|13249.1|13248.1|13236.8|13235.8|3039
1615915200000|2021-03-16 17:20:00|13246.3|13245.3|13239.8|13238.8|13247.6|13246.6|13233.8|13232.8|2197
1615915500000|2021-03-16 17:25:00|13239.6|13238.6|13230.3|13229.3|13250.1|13249.1|13228.1|13227.1|2995
1615915800000|2021-03-16 17:30:00|13230.1|13229.1|13210.3|13209.3|13233.3|13232.3|13206.7|13205.7|4208
1615916100000|2021-03-16 17:35:00|13210.6|13209.6|13199.1|13198.1|13212.6|13211.6|13194.7|13193.7|4559
1615916400000|2021-03-16 17:40:00|13199.5|13198.5|13186.3|13185.3|13201.5|13200.5|13186|13185|3563
1615916700000|2021-03-16 17:45:00|13186|13185|13197.9|13196.9|13204.5|13203.5|13183.5|13182.5|4621
1615917000000|2021-03-16 17:50:00|13197.5|13196.5|13184.3|13183.3|13202.8|13201.8|13183.7|13182.7|3357
1615917300000|2021-03-16 17:55:00|13184.9|13183.9|13192|13191|13199.7|13198.7|13172.4|13171.4|5741
1615917600000|2021-03-16 18:00:00|13191.5|13190.5|13203|13202|13206.8|13205.8|13185.2|13184.2|4923
1615917900000|2021-03-16 18:05:00|13202.8|13201.8|13169.5|13168.5|13203|13202|13152.3|13151.3|8914
1615918200000|2021-03-16 18:10:00|13169.3|13168.3|13179.3|13178.3|13187.3|13186.3|13162.5|13161.5|4870
1615918500000|2021-03-16 18:15:00|13179|13178|13175.5|13174.5|13192|13191|13174.3|13173.3|5265
1615918800000|2021-03-16 18:20:00|13175.4|13174.4|13155.5|13154.5|13179.3|13178.3|13150|13149|6504
1615919100000|2021-03-16 18:25:00|13156|13155|13119.5|13118.5|13156|13155|13117.8|13116.8|8603
1615919400000|2021-03-16 18:30:00|13118.5|13117.5|13118|13117|13136|13135|13109.3|13108.3|7977
1615919700000|2021-03-16 18:35:00|13120.3|13119.3|13114.8|13113.8|13127.5|13126.5|13106.8|13105.8|7290
1615920000000|2021-03-16 18:40:00|13115|13114|13091.8|13090.8|13125.5|13124.5|13088.8|13087.8|7621
1615920300000|2021-03-16 18:45:00|13091.3|13090.3|13111.8|13110.8|13117.8|13116.8|13090.4|13089.4|5305
1615920600000|2021-03-16 18:50:00|13112|13111|13127.2|13126.2|13130.2|13129.2|13109.2|13108.2|5113
1615920900000|2021-03-16 18:55:00|13126.5|13125.5|13135|13134|13141.9|13140.9|13123.2|13122.2|4711
1615921200000|2021-03-16 19:00:00|13135.3|13134.3|13136.7|13135.7|13140.8|13139.8|13111.8|13110.8|4789
1615921500000|2021-03-16 19:05:00|13137.3|13136.3|13143.3|13142.3|13154.8|13153.8|13134|13133|5142
1615921800000|2021-03-16 19:10:00|13143.5|13142.5|13152|13151|13157.5|13156.5|13142|13141|3761
1615922100000|2021-03-16 19:15:00|13152.3|13151.3|13152.3|13151.3|13157.4|13156.4|13146.4|13145.4|2888
1615922400000|2021-03-16 19:20:00|13152|13151|13169.9|13168.9|13172|13171|13152|13151|4215
1615922700000|2021-03-16 19:25:00|13170|13169|13163.3|13162.3|13174.7|13173.7|13154|13153|4166
1615923000000|2021-03-16 19:30:00|13163.4|13162.4|13185.3|13184.3|13186.5|13185.5|13156.5|13155.5|5959
1615923300000|2021-03-16 19:35:00|13185|13184|13182.8|13181.8|13198.8|13197.8|13173.8|13172.8|6960
1615923600000|2021-03-16 19:40:00|13182.7|13181.7|13171.5|13170.5|13192.3|13191.3|13169.3|13168.3|3971
1615923900000|2021-03-16 19:45:00|13171.8|13170.8|13159.4|13158.4|13184|13183|13159.2|13158.2|4880
1615924200000|2021-03-16 19:50:00|13160.5|13159.5|13167.4|13166.4|13178.5|13177.5|13160.5|13159.5|6825
1615924500000|2021-03-16 19:55:00|13168|13167|13149.9|13148.9|13168|13167|13145.5|13144.5|10219
1615924800000|2021-03-16 20:00:00|13150.4|13148.4|13155.9|13153.9|13159.8|13157.8|13147.2|13145.2|4738
1615925100000|2021-03-16 20:05:00|13155.8|13153.8|13163.5|13161.5|13166.3|13164.3|13155.2|13153.2|1753
1615925400000|2021-03-16 20:10:00|13163.4|13161.4|13166.6|13161.6|13174.5|13172.5|13156.8|13154.8|1732
1615925700000|2021-03-16 20:15:00|13167|13162|13168.2|13163.2|13168.2|13163.2|13165.9|13160.9|0
1615926000000|2021-03-16 20:20:00|13167.4|13162.4|13167.4|13162.4|13168.8|13163.8|13167.3|13162.3|0
1615926300000|2021-03-16 20:25:00|13167.5|13162.5|13166.1|13161.1|13167.9|13162.9|13166.1|13161.1|0
1615926600000|2021-03-16 20:30:00|13167.8|13165.8|13161.3|13159.3|13168|13166|13158.8|13156.8|282
1615926900000|2021-03-16 20:35:00|13162.5|13160.5|13158|13156|13162.5|13160.5|13157.8|13155.8|203
1615927200000|2021-03-16 20:40:00|13157.8|13155.8|13162.8|13160.8|13164.8|13162.8|13157.5|13155.5|222
1615927500000|2021-03-16 20:45:00|13163.5|13161.5|13159.5|13157.5|13167.3|13165.3|13158.8|13156.8|186
1615927800000|2021-03-16 20:50:00|13159.3|13157.3|13164.3|13162.3|13164.3|13162.3|13157.5|13155.5|167
1615928100000|2021-03-16 20:55:00|13162.8|13160.8|13168|13163|13168.1|13165.8|13162|13160|221
1615928400000|2021-03-16 21:00:00|13167.3|13162.3|13166.4|13161.4|13167.5|13162.5|13166.4|13161.4|0
1615928700000|2021-03-16 21:05:00|13166.3|13161.3|13163.7|13158.7|13166.3|13161.3|13163|13158|0
1615929000000|2021-03-16 21:10:00|13163.6|13158.6|13164.5|13159.5|13164.8|13159.8|13163.4|13158.4|0
1615929300000|2021-03-16 21:15:00|13164.6|13159.6|13161.1|13156.1|13164.6|13159.6|13161.1|13156.1|0
1615929600000|2021-03-16 21:20:00|13161.2|13156.2|13156.3|13151.3|13161.2|13156.2|13155.8|13150.8|0
1615929900000|2021-03-16 21:25:00|13156.1|13151.1|13152|13147|13156.8|13151.8|13151.8|13146.8|0
1615930200000|2021-03-16 21:30:00|13152.1|13147.1|13151.5|13146.5|13152.3|13147.3|13151.1|13146.1|0
1615930500000|2021-03-16 21:35:00|13151.4|13146.4|13154|13149|13155|13150|13151.4|13146.4|0
1615930800000|2021-03-16 21:40:00|13153.9|13148.9|13156.4|13151.4|13156.4|13151.4|13153.6|13148.6|0
1615931100000|2021-03-16 21:45:00|13156.9|13151.9|13158.5|13153.5|13158.8|13153.8|13156.9|13151.9|0
1615931400000|2021-03-16 21:50:00|13158.8|13153.8|13157.8|13152.8|13159|13154|13156.9|13151.9|0
1615931700000|2021-03-16 21:55:00|13157.3|13152.3|13156.5|13151.5|13157.4|13152.4|13155.1|13150.1|0
1615932000000|2021-03-16 22:00:00|13156.6|13151.6|13175.3|13173.3|13176.7|13174.7|13156.6|13151.6|579
1615932300000|2021-03-16 22:05:00|13175|13173|13177.3|13175.3|13177.4|13175.4|13171.7|13169.7|170
1615932600000|2021-03-16 22:10:00|13177.4|13175.4|13178.3|13176.3|13183.4|13181.4|13177.4|13175.4|334
1615932900000|2021-03-16 22:15:00|13178.2|13176.2|13179.3|13177.3|13180.4|13178.4|13173|13171|120
1615933200000|2021-03-16 22:20:00|13179.4|13177.4|13170.7|13168.7|13181.7|13179.7|13170.5|13168.5|161
1615933500000|2021-03-16 22:25:00|13172|13170|13175.9|13173.9|13176.3|13174.3|13170.5|13168.5|93
1615933800000|2021-03-16 22:30:00|13175.8|13173.8|13173.5|13171.5|13176.3|13174.3|13170.4|13168.4|203
1615934100000|2021-03-16 22:35:00|13173.4|13171.4|13173.3|13171.3|13174.4|13172.4|13169.3|13167.3|171
1615934400000|2021-03-16 22:40:00|13173.7|13171.7|13180.9|13178.9|13181|13179|13173.5|13171.5|187
1615934700000|2021-03-16 22:45:00|13180.8|13178.8|13184|13182|13185.4|13183.4|13179.4|13177.4|208
1615935000000|2021-03-16 22:50:00|13183.8|13181.8|13178|13176|13184.2|13182.2|13178|13176|137
1615935300000|2021-03-16 22:55:00|13177.8|13175.8|13179|13177|13180.9|13178.9|13177|13175|121
1615935600000|2021-03-16 23:00:00|13177.5|13175.5|13178|13176|13180.4|13178.4|13171.7|13169.7|212
1615935900000|2021-03-16 23:05:00|13178.3|13176.3|13180.2|13178.2|13183.9|13181.9|13178.3|13176.3|202
1615936200000|2021-03-16 23:10:00|13180.3|13178.3|13177.5|13175.5|13182.5|13180.5|13174.2|13172.2|149
1615936500000|2021-03-16 23:15:00|13177.3|13175.3|13176.2|13174.2|13178.4|13176.4|13173.8|13171.8|97
1615936800000|2021-03-16 23:20:00|13176.3|13174.3|13173.8|13171.8|13177.4|13175.4|13171.2|13169.2|169
1615937100000|2021-03-16 23:25:00|13174.3|13172.3|13169.3|13167.3|13174.3|13172.3|13167.4|13165.4|293
1615937400000|2021-03-16 23:30:00|13169.2|13167.2|13170.4|13168.4|13171.8|13169.8|13167.8|13165.8|111
1615937700000|2021-03-16 23:35:00|13170|13168|13164.3|13162.3|13170.8|13168.8|13160.9|13158.9|467
1615938000000|2021-03-16 23:40:00|13164|13162|13166.8|13164.8|13167.3|13165.3|13162.5|13160.5|195
1615938300000|2021-03-16 23:45:00|13166.9|13164.9|13165.3|13163.3|13168|13166|13163.5|13161.5|122
1615938600000|2021-03-16 23:50:00|13165.2|13163.2|13165.2|13163.2|13169.5|13167.5|13162.3|13160.3|184
1615938900000|2021-03-16 23:55:00|13165.3|13163.3|13159.3|13157.3|13165.3|13163.3|13158.9|13156.9|216
1615939200000|2021-03-17 00:00:00|13159|13157|13149.2|13147.2|13162.3|13160.3|13147.2|13145.2|656
1615939500000|2021-03-17 00:05:00|13149.3|13147.3|13135.5|13133.5|13159.4|13157.4|13135.4|13133.4|1080
1615939800000|2021-03-17 00:10:00|13135.7|13133.7|13128.3|13126.3|13136.4|13134.4|13111.7|13109.7|1903
1615940100000|2021-03-17 00:15:00|13128.7|13126.7|13140.2|13138.2|13143.8|13141.8|13128.4|13126.4|882
1615940400000|2021-03-17 00:20:00|13139.9|13137.9|13147|13145|13149.7|13147.7|13138.4|13136.4|501
1615940700000|2021-03-17 00:25:00|13147.8|13145.8|13149.5|13147.5|13155.8|13153.8|13147.2|13145.2|547
1615941000000|2021-03-17 00:30:00|13149.7|13147.7|13147.3|13145.3|13152.3|13150.3|13143.2|13141.2|400
1615941300000|2021-03-17 00:35:00|13148.2|13146.2|13143.5|13141.5|13151.3|13149.3|13142.9|13140.9|270
1615941600000|2021-03-17 00:40:00|13143.4|13141.4|13144.7|13142.7|13147.8|13145.8|13143.2|13141.2|173
1615941900000|2021-03-17 00:45:00|13144.4|13142.4|13144.5|13142.5|13146.5|13144.5|13139.2|13137.2|347
1615942200000|2021-03-17 00:50:00|13144.8|13142.8|13140.2|13138.2|13145.3|13143.3|13139.4|13137.4|126
1615942500000|2021-03-17 00:55:00|13140|13138|13147.2|13145.2|13148.8|13146.8|13130.2|13128.2|631
1615942800000|2021-03-17 01:00:00|13147.3|13145.3|13144.8|13142.8|13154|13152|13144.5|13142.5|599
1615943100000|2021-03-17 01:05:00|13144.7|13142.7|13152.7|13150.7|13154.9|13152.9|13143.3|13141.3|359
1615943400000|2021-03-17 01:10:00|13152.8|13150.8|13151.8|13149.8|13154.2|13152.2|13147.3|13145.3|214
1615943700000|2021-03-17 01:15:00|13151.7|13149.7|13137.5|13135.5|13151.8|13149.8|13136.5|13134.5|430
1615944000000|2021-03-17 01:20:00|13137.7|13135.7|13135.7|13133.7|13141.8|13139.8|13133.7|13131.7|389
1615944300000|2021-03-17 01:25:00|13136|13134|13131.2|13129.2|13138.8|13136.8|13129|13127|442
1615944600000|2021-03-17 01:30:00|13131|13129|13124.7|13122.7|13131|13129|13118.7|13116.7|831
1615944900000|2021-03-17 01:35:00|13124.5|13122.5|13123.7|13121.7|13127|13125|13118.3|13116.3|624
1615945200000|2021-03-17 01:40:00|13123.8|13121.8|13128.4|13126.4|13129.3|13127.3|13118.3|13116.3|505
1615945500000|2021-03-17 01:45:00|13128.3|13126.3|13131.9|13129.9|13134.7|13132.7|13124.8|13122.8|477
1615945800000|2021-03-17 01:50:00|13132|13130|13128.9|13126.9|13137.3|13135.3|13128.4|13126.4|455
1615946100000|2021-03-17 01:55:00|13129|13127|13141.8|13139.8|13142.7|13140.7|13129|13127|487
1615946400000|2021-03-17 02:00:00|13141.5|13139.5|13133.2|13131.2|13141.9|13139.9|13133|13131|407
1615946700000|2021-03-17 02:05:00|13133|13131|13135.8|13133.8|13136.5|13134.5|13130.3|13128.3|365
1615947000000|2021-03-17 02:10:00|13135.9|13133.9|13140.8|13138.8|13143.2|13141.2|13134|13132|336
1615947300000|2021-03-17 02:15:00|13141|13139|13147.4|13145.4|13149|13147|13139.8|13137.8|564
1615947600000|2021-03-17 02:20:00|13147.3|13145.3|13138.5|13136.5|13149.7|13147.7|13138.4|13136.4|489
1615947900000|2021-03-17 02:25:00|13138.7|13136.7|13144.5|13142.5|13144.5|13142.5|13137.8|13135.8|207
1615948200000|2021-03-17 02:30:00|13144.7|13142.7|13139.3|13137.3|13150.3|13148.3|13138.4|13136.4|437
1615948500000|2021-03-17 02:35:00|13139.4|13137.4|13140|13138|13144.8|13142.8|13138.3|13136.3|317
1615948800000|2021-03-17 02:40:00|13140.2|13138.2|13137.9|13135.9|13140.9|13138.9|13131.4|13129.4|524
1615949100000|2021-03-17 02:45:00|13138|13136|13133.3|13131.3|13139.8|13137.8|13126.9|13124.9|510
1615949400000|2021-03-17 02:50:00|13133.2|13131.2|13142.7|13140.7|13144.7|13142.7|13132.3|13130.3|312
1615949700000|2021-03-17 02:55:00|13142.8|13140.8|13144.5|13142.5|13148.9|13146.9|13141.3|13139.3|205
1615950000000|2021-03-17 03:00:00|13144.4|13142.4|13143.4|13141.4|13148.2|13146.2|13141.7|13139.7|220
1615950300000|2021-03-17 03:05:00|13143.5|13141.5|13145.5|13143.5|13146.5|13144.5|13140.9|13138.9|244
1615950600000|2021-03-17 03:10:00|13145.4|13143.4|13139.3|13137.3|13149.7|13147.7|13139.2|13137.2|317
1615950900000|2021-03-17 03:15:00|13138.9|13136.9|13138.9|13136.9|13142.4|13140.4|13136.4|13134.4|261
1615951200000|2021-03-17 03:20:00|13138.8|13136.8|13141.2|13139.2|13143|13141|13138.2|13136.2|150
1615951500000|2021-03-17 03:25:00|13140.7|13138.7|13142.3|13140.3|13142.5|13140.5|13138.2|13136.2|143
1615951800000|2021-03-17 03:30:00|13142.2|13140.2|13141.9|13139.9|13147|13145|13140.4|13138.4|236
1615952100000|2021-03-17 03:35:00|13142|13140|13133.8|13131.8|13143.4|13141.4|13130.2|13128.2|512
1615952400000|2021-03-17 03:40:00|13133.9|13131.9|13134.2|13132.2|13136.2|13134.2|13124.2|13122.2|568
1615952700000|2021-03-17 03:45:00|13134|13132|13133.2|13131.2|13134.5|13132.5|13130.8|13128.8|152
1615953000000|2021-03-17 03:50:00|13133|13131|13132.7|13130.7|13134.2|13132.2|13130.2|13128.2|212
1615953300000|2021-03-17 03:55:00|13132.4|13130.4|13132.7|13130.7|13134.9|13132.9|13128.3|13126.3|249
1615953600000|2021-03-17 04:00:00|13132.8|13130.8|13132.5|13130.5|13134.9|13132.9|13131.3|13129.3|147
1615953900000|2021-03-17 04:05:00|13132.8|13130.8|13133|13131|13136.2|13134.2|13132.5|13130.5|134
1615954200000|2021-03-17 04:10:00|13132.9|13130.9|13132.9|13130.9|13135.2|13133.2|13132.2|13130.2|114
1615954500000|2021-03-17 04:15:00|13133.2|13131.2|13129.4|13127.4|13134.8|13132.8|13129|13127|165
1615954800000|2021-03-17 04:20:00|13129.3|13127.3|13131.2|13129.2|13132.8|13130.8|13128.3|13126.3|167
1615955100000|2021-03-17 04:25:00|13131|13129|13130.9|13128.9|13131.5|13129.5|13128|13126|109
1615955400000|2021-03-17 04:30:00|13131|13129|13131.3|13129.3|13132.8|13130.8|13128.3|13126.3|138
1615955700000|2021-03-17 04:35:00|13131.4|13129.4|13132.4|13130.4|13133.4|13131.4|13130.2|13128.2|124
1615956000000|2021-03-17 04:40:00|13132.5|13130.5|13128.9|13126.9|13133|13131|13127.3|13125.3|235
1615956300000|2021-03-17 04:45:00|13129.2|13127.2|13126.4|13124.4|13131.8|13129.8|13124.4|13122.4|201
1615956600000|2021-03-17 04:50:00|13126.5|13124.5|13128.3|13126.3|13128.3|13126.3|13123.3|13121.3|241
1615956900000|2021-03-17 04:55:00|13128|13126|13132|13130|13133.3|13131.3|13128|13126|222
1615957200000|2021-03-17 05:00:00|13131.9|13129.9|13122.7|13120.7|13138|13136|13122.4|13120.4|555
1615957500000|2021-03-17 05:05:00|13122.9|13120.9|13126.9|13124.9|13127.3|13125.3|13118.4|13116.4|448
1615957800000|2021-03-17 05:10:00|13126.8|13124.8|13119.3|13117.3|13126.8|13124.8|13116.8|13114.8|464
1615958100000|2021-03-17 05:15:00|13119.4|13117.4|13122.4|13120.4|13122.8|13120.8|13116.5|13114.5|344
1615958400000|2021-03-17 05:20:00|13122.5|13120.5|13125.2|13123.2|13126.2|13124.2|13120|13118|190
1615958700000|2021-03-17 05:25:00|13125.3|13123.3|13127|13125|13127.7|13125.7|13122.9|13120.9|141
1615959000000|2021-03-17 05:30:00|13126.9|13124.9|13123|13121|13129.2|13127.2|13122.7|13120.7|213
1615959300000|2021-03-17 05:35:00|13123.3|13121.3|13124.2|13122.2|13124.2|13122.2|13118.5|13116.5|363
1615959600000|2021-03-17 05:40:00|13124.3|13122.3|13135.4|13133.4|13135.4|13133.4|13123.9|13121.9|517
1615959900000|2021-03-17 05:45:00|13135.3|13133.3|13143.4|13141.4|13145.3|13143.3|13135|13133|674
1615960200000|2021-03-17 05:50:00|13143.5|13141.5|13145.7|13143.7|13150.2|13148.2|13142.9|13140.9|580
1615960500000|2021-03-17 05:55:00|13145.5|13143.5|13145.4|13143.4|13148.3|13146.3|13143.7|13141.7|201
1615960800000|2021-03-17 06:00:00|13146.2|13144.2|13142|13140|13146.9|13144.9|13141.9|13139.9|284
1615961100000|2021-03-17 06:05:00|13142.2|13140.2|13142.7|13140.7|13144|13142|13139.4|13137.4|213
1615961400000|2021-03-17 06:10:00|13142.5|13140.5|13146.8|13144.8|13148.5|13146.5|13141.9|13139.9|227
1615961700000|2021-03-17 06:15:00|13146.7|13144.7|13149.3|13147.3|13152.5|13150.5|13144.7|13142.7|401
1615962000000|2021-03-17 06:20:00|13149.5|13147.5|13151.4|13149.4|13152.9|13150.9|13149.3|13147.3|233
1615962300000|2021-03-17 06:25:00|13151.3|13149.3|13149.5|13147.5|13152.4|13150.4|13148.9|13146.9|208
1615962600000|2021-03-17 06:30:00|13149.7|13147.7|13138.9|13136.9|13152.4|13150.4|13138.9|13136.9|453
1615962900000|2021-03-17 06:35:00|13138|13136|13138|13136|13140.2|13138.2|13135.7|13133.7|458
1615963200000|2021-03-17 06:40:00|13138.2|13136.2|13131.2|13129.2|13139.3|13137.3|13123.7|13121.7|738
1615963500000|2021-03-17 06:45:00|13130.7|13128.7|13129.5|13127.5|13133.2|13131.2|13127.8|13125.8|233
1615963800000|2021-03-17 06:50:00|13129.7|13127.7|13132.4|13130.4|13133.7|13131.7|13129.3|13127.3|176
1615964100000|2021-03-17 06:55:00|13132.3|13130.3|13133.7|13131.7|13135.3|13133.3|13130|13128|180
1615964400000|2021-03-17 07:00:00|13133.8|13131.8|13140|13138|13141.4|13139.4|13130.5|13128.5|577
1615964700000|2021-03-17 07:05:00|13140.2|13138.2|13136|13134|13143.5|13141.5|13130.5|13128.5|509
1615965000000|2021-03-17 07:10:00|13136.2|13134.2|13135.5|13133.5|13137.5|13135.5|13131.9|13129.9|283
1615965300000|2021-03-17 07:15:00|13134.3|13132.3|13126.5|13124.5|13137|13135|13125.3|13123.3|268
1615965600000|2021-03-17 07:20:00|13126.4|13124.4|13131.2|13129.2|13132.3|13130.3|13124.5|13122.5|430
1615965900000|2021-03-17 07:25:00|13129.3|13127.3|13130.4|13128.4|13133.9|13131.9|13125.5|13123.5|355
1615966200000|2021-03-17 07:30:00|13130.5|13128.5|13133.3|13131.3|13134.8|13132.8|13129.3|13127.3|224
1615966500000|2021-03-17 07:35:00|13133.9|13131.9|13132.9|13130.9|13136.4|13134.4|13131.3|13129.3|164
1615966800000|2021-03-17 07:40:00|13133|13131|13130.5|13128.5|13135.8|13133.8|13130.5|13128.5|146
1615967100000|2021-03-17 07:45:00|13130.7|13128.7|13132.7|13130.7|13135.2|13133.2|13130|13128|182
1615967400000|2021-03-17 07:50:00|13133|13131|13130.3|13128.3|13133|13131|13126.4|13124.4|520
1615967700000|2021-03-17 07:55:00|13130.7|13128.7|13130.5|13128.5|13140.3|13138.3|13129.3|13127.3|1218
1615968000000|2021-03-17 08:00:00|13130.4|13128.4|13139.9|13137.9|13143.8|13141.8|13128.3|13126.3|806
1615968300000|2021-03-17 08:05:00|13140|13138|13139.3|13137.3|13140.4|13138.4|13128.7|13126.7|619
1615968600000|2021-03-17 08:10:00|13139|13137|13137.3|13135.3|13144.3|13142.3|13135.7|13133.7|613
1615968900000|2021-03-17 08:15:00|13137.4|13135.4|13129.4|13127.4|13137.9|13135.9|13129.4|13127.4|630
1615969200000|2021-03-17 08:20:00|13129.5|13127.5|13130.8|13128.8|13131.9|13129.9|13126.8|13124.8|516
1615969500000|2021-03-17 08:25:00|13130.7|13128.7|13128.7|13126.7|13131|13129|13119.4|13117.4|768
1615969800000|2021-03-17 08:30:00|13128.4|13126.4|13128.5|13126.5|13133|13131|13127.4|13125.4|376
1615970100000|2021-03-17 08:35:00|13128.2|13126.2|13134.9|13132.9|13135.2|13133.2|13126|13124|559
1615970400000|2021-03-17 08:40:00|13134.7|13132.7|13133.4|13131.4|13138.9|13136.9|13128.9|13126.9|446
1615970700000|2021-03-17 08:45:00|13133.5|13131.5|13133.7|13131.7|13138.2|13136.2|13132.4|13130.4|474
1615971000000|2021-03-17 08:50:00|13133.4|13131.4|13135.9|13133.9|13136.5|13134.5|13132.2|13130.2|191
1615971300000|2021-03-17 08:55:00|13136|13134|13135.4|13133.4|13137.3|13135.3|13131.3|13129.3|202
1615971600000|2021-03-17 09:00:00|13135.3|13133.3|13133|13131|13136.7|13134.7|13130|13128|225
1615971900000|2021-03-17 09:05:00|13132.9|13130.9|13131.2|13129.2|13138.7|13136.7|13130.8|13128.8|396
1615972200000|2021-03-17 09:10:00|13131.3|13129.3|13127.2|13125.2|13132.9|13130.9|13125.4|13123.4|564
1615972500000|2021-03-17 09:15:00|13127.3|13125.3|13129.7|13127.7|13132.9|13130.9|13125.7|13123.7|316
1615972800000|2021-03-17 09:20:00|13129.5|13127.5|13133.4|13131.4|13134.7|13132.7|13129|13127|218
1615973100000|2021-03-17 09:25:00|13133.5|13131.5|13133.2|13131.2|13136.4|13134.4|13131.2|13129.2|190
1615973400000|2021-03-17 09:30:00|13132.9|13130.9|13129.7|13127.7|13134.9|13132.9|13125.7|13123.7|360
1615973700000|2021-03-17 09:35:00|13129.5|13127.5|13127.3|13125.3|13130.8|13128.8|13127.3|13125.3|175
1615974000000|2021-03-17 09:40:00|13127.2|13125.2|13124.3|13122.3|13128.7|13126.7|13124.2|13122.2|229
1615974300000|2021-03-17 09:45:00|13124.4|13122.4|13113.8|13111.8|13124.8|13122.8|13110.8|13108.8|1109
1615974600000|2021-03-17 09:50:00|13114|13112|13111.4|13109.4|13114.9|13112.9|13109.8|13107.8|1257
1615974900000|2021-03-17 09:55:00|13111.3|13109.3|13112.3|13110.3|13113.8|13111.8|13110.7|13108.7|616
1615975200000|2021-03-17 10:00:00|13112.2|13110.2|13113.2|13111.2|13118|13116|13110.9|13108.9|536
1615975500000|2021-03-17 10:05:00|13113.3|13111.3|13113.8|13111.8|13116.4|13114.4|13113.2|13111.2|180
1615975800000|2021-03-17 10:10:00|13113.7|13111.7|13111.5|13109.5|13115|13113|13109.7|13107.7|667
1615976100000|2021-03-17 10:15:00|13111.4|13109.4|13109.9|13107.9|13112.7|13110.7|13109.9|13107.9|307
1615976400000|2021-03-17 10:20:00|13109.7|13107.7|13112.4|13110.4|13113|13111|13103.9|13101.9|663
1615976700000|2021-03-17 10:25:00|13112.3|13110.3|13116.2|13114.2|13117|13115|13112.3|13110.3|424
1615977000000|2021-03-17 10:30:00|13116.4|13114.4|13120.4|13118.4|13121|13119|13116.2|13114.2|428
1615977300000|2021-03-17 10:35:00|13120.3|13118.3|13127.8|13125.8|13128.8|13126.8|13119.9|13117.9|993
1615977600000|2021-03-17 10:40:00|13127.5|13125.5|13123.8|13121.8|13128.7|13126.7|13122.3|13120.3|389
1615977900000|2021-03-17 10:45:00|13123.7|13121.7|13118|13116|13123.9|13121.9|13117.2|13115.2|417
1615978200000|2021-03-17 10:50:00|13118.4|13116.4|13113.5|13111.5|13119.7|13117.7|13113.5|13111.5|381
1615978500000|2021-03-17 10:55:00|13113.7|13111.7|13100|13098|13116.7|13114.7|13095.9|13093.9|1555
1615978800000|2021-03-17 11:00:00|13100.2|13098.2|13093.7|13091.7|13102.2|13100.2|13080.5|13078.5|2162
1615979100000|2021-03-17 11:05:00|13093.8|13091.8|13088.9|13086.9|13093.8|13091.8|13083.4|13081.4|1087
1615979400000|2021-03-17 11:10:00|13089|13087|13083.3|13081.3|13091.8|13089.8|13082|13080|835
1615979700000|2021-03-17 11:15:00|13083.5|13081.5|13049.4|13047.4|13083.7|13081.7|13046.4|13044.4|3264
1615980000000|2021-03-17 11:20:00|13049.2|13047.2|13054.9|13052.9|13066.8|13064.8|13048.9|13046.9|2506
1615980300000|2021-03-17 11:25:00|13054.8|13052.8|13051.9|13049.9|13059.3|13057.3|13047.3|13045.3|1617
1615980600000|2021-03-17 11:30:00|13052|13050|13019.7|13017.7|13053.5|13051.5|13016.5|13014.5|4122
1615980900000|2021-03-17 11:35:00|13019.8|13017.8|13022.5|13020.5|13025.9|13023.9|13002|13000|3308
1615981200000|2021-03-17 11:40:00|13022.7|13020.7|13016.3|13014.3|13022.7|13020.7|13010|13008|1931
1615981500000|2021-03-17 11:45:00|13017.4|13015.4|13003.2|13001.2|13017.4|13015.4|13002.3|13000.3|2531
1615981800000|2021-03-17 11:50:00|13003.3|13001.3|13002.5|13000.5|13011.2|13009.2|12988.9|12986.9|3251
1615982100000|2021-03-17 11:55:00|13002.4|13000.4|13002.4|13000.4|13012.2|13010.2|12994.8|12992.8|2697
1615982400000|2021-03-17 12:00:00|13002|13000|12999.2|12997.2|13006|13004|12979.8|12977.8|3635
1615982700000|2021-03-17 12:05:00|12998.9|12996.9|13000|12998|13001.4|12999.4|12991.2|12989.2|1129
1615983000000|2021-03-17 12:10:00|12999.4|12997.4|13012.5|13010.5|13012.8|13010.8|12987.7|12985.7|2522
1615983300000|2021-03-17 12:15:00|13010.9|13008.9|13015.5|13013.5|13018.3|13016.3|13006.3|13004.3|2169
1615983600000|2021-03-17 12:20:00|13015.4|13013.4|13010|13008|13022.5|13020.5|13006.2|13004.2|2163
1615983900000|2021-03-17 12:25:00|13010.2|13008.2|13003.8|13001.8|13011.2|13009.2|12999.9|12997.9|1344
1615984200000|2021-03-17 12:30:00|13003.7|13001.7|13011.4|13009.4|13012|13010|12989|12987|2439
1615984500000|2021-03-17 12:35:00|13009.4|13007.4|13008.7|13006.7|13012.8|13010.8|13000.4|12998.4|1448
1615984800000|2021-03-17 12:40:00|13009.5|13007.5|13000.8|12998.8|13009.9|13007.9|12996.7|12994.7|1636
1615985100000|2021-03-17 12:45:00|13000.7|12998.7|13010.2|13008.2|13016.7|13014.7|12999.5|12997.5|1789
1615985400000|2021-03-17 12:50:00|13009.5|13007.5|13005.2|13003.2|13009.9|13007.9|12997|12995|1136
1615985700000|2021-03-17 12:55:00|13003.8|13001.8|13013|13011|13015|13013|13003.8|13001.8|1329
1615986000000|2021-03-17 13:00:00|13012.9|13010.9|13013.2|13011.2|13017.4|13015.4|13002.3|13000.3|4502
1615986300000|2021-03-17 13:05:00|13013.5|13011.5|13010.3|13008.3|13013.9|13011.9|13004.2|13002.2|2786
1615986600000|2021-03-17 13:10:00|13010.5|13008.5|13021.8|13019.8|13022.3|13020.3|13007|13005|2184
1615986900000|2021-03-17 13:15:00|13021.9|13019.9|13016.4|13014.4|13023.9|13021.9|13012.8|13010.8|1681
1615987200000|2021-03-17 13:20:00|13016.5|13014.5|13014.9|13012.9|13020.9|13018.9|13013.5|13011.5|1114
1615987500000|2021-03-17 13:25:00|13014.8|13012.8|13018.2|13016.2|13024.9|13022.9|13014|13012|1972
1615987800000|2021-03-17 13:30:00|13017.7|13016.7|12982.5|12981.5|13026.2|13025.2|12982.5|12981.5|14503
1615988100000|2021-03-17 13:35:00|12984.5|12983.5|12956.3|12955.3|12995.5|12994.5|12948.5|12947.5|14626
1615988400000|2021-03-17 13:40:00|12958.3|12957.3|13006.3|13005.3|13006.3|13005.3|12945.8|12944.8|13159
1615988700000|2021-03-17 13:45:00|13006.8|13005.8|13030.5|13029.5|13033.5|13032.5|12985.3|12984.3|11910
1615989000000|2021-03-17 13:50:00|13030.3|13029.3|13030|13029|13044|13043|13016|13015|10775
1615989300000|2021-03-17 13:55:00|13030.3|13029.3|13045.5|13044.5|13054.3|13053.3|13013.8|13012.8|8441
1615989600000|2021-03-17 14:00:00|13046|13045|13044.4|13043.4|13056.3|13055.3|13033.7|13032.7|8815
1615989900000|2021-03-17 14:05:00|13044.3|13043.3|13042.5|13041.5|13049|13048|13017|13016|8535
1615990200000|2021-03-17 14:10:00|13042.8|13041.8|13054|13053|13061.2|13060.2|13035|13034|8646
1615990500000|2021-03-17 14:15:00|13053.9|13052.9|13078|13077|13079.5|13078.5|13045.5|13044.5|8287
1615990800000|2021-03-17 14:20:00|13077.8|13076.8|13074.8|13073.8|13081.3|13080.3|13061.7|13060.7|6483
1615991100000|2021-03-17 14:25:00|13074.4|13073.4|13059.3|13058.3|13083|13082|13059|13058|5978
1615991400000|2021-03-17 14:30:00|13059|13058|13066.3|13065.3|13067.7|13066.7|13036.5|13035.5|8982
1615991700000|2021-03-17 14:35:00|13066|13065|13055.5|13054.5|13084|13083|13053.3|13052.3|6848
1615992000000|2021-03-17 14:40:00|13055.8|13054.8|13018|13017|13057.3|13056.3|13016.5|13015.5|7641
1615992300000|2021-03-17 14:45:00|13018.3|13017.3|13012.3|13011.3|13025|13024|13009.3|13008.3|7259
1615992600000|2021-03-17 14:50:00|13011.5|13010.5|13030.8|13029.8|13032|13031|13001.3|13000.3|7707
1615992900000|2021-03-17 14:55:00|13030.5|13029.5|13022.7|13021.7|13037.8|13036.8|13012|13011|5425
1615993200000|2021-03-17 15:00:00|13022|13021|12998|12997|13022|13021|12983.8|12982.8|8300
1615993500000|2021-03-17 15:05:00|12998.3|12997.3|12994.5|12993.5|13008|13007|12990.3|12989.3|5403
1615993800000|2021-03-17 15:10:00|12994.4|12993.4|13003.8|13002.8|13019.7|13018.7|12986.2|12985.2|6260
1615994100000|2021-03-17 15:15:00|13003.5|13002.5|13028.5|13027.5|13029|13028|12995.4|12994.4|4799
1615994400000|2021-03-17 15:20:00|13028.8|13027.8|13014.5|13013.5|13033.8|13032.8|13009|13008|4906
1615994700000|2021-03-17 15:25:00|13014|13013|13017.3|13016.3|13026.8|13025.8|13002.8|13001.8|4018
1615995000000|2021-03-17 15:30:00|13016.9|13015.9|12992.8|12991.8|13017.8|13016.8|12989.9|12988.9|5726
1615995300000|2021-03-17 15:35:00|12992.5|12991.5|12973.8|12972.8|13000.5|12999.5|12969.3|12968.3|5646
1615995600000|2021-03-17 15:40:00|12973.3|12972.3|12970.5|12969.5|12978.8|12977.8|12959.2|12958.2|6429
1615995900000|2021-03-17 15:45:00|12970.7|12969.7|12991.5|12990.5|12995.8|12994.8|12970.3|12969.3|5198
1615996200000|2021-03-17 15:50:00|12991.3|12990.3|12996.3|12995.3|13001.8|13000.8|12990.2|12989.2|3673
1615996500000|2021-03-17 15:55:00|12996|12995|12981.3|12980.3|12999|12998|12977.5|12976.5|4487
1615996800000|2021-03-17 16:00:00|12980.8|12979.8|12954.3|12953.3|12981|12980|12950|12949|7963
1615997100000|2021-03-17 16:05:00|12953.8|12952.8|12984.3|12983.3|12988.8|12987.8|12952.8|12951.8|6339
1615997400000|2021-03-17 16:10:00|12984.8|12983.8|12992|12991|12998.5|12997.5|12978.7|12977.7|4145
1615997700000|2021-03-17 16:15:00|12992.7|12991.7|13012.8|13011.8|13018.5|13017.5|12992.7|12991.7|6191
1615998000000|2021-03-17 16:20:00|13013.5|13012.5|13009.7|13008.7|13018.7|13017.7|13007|13006|3307
1615998300000|2021-03-17 16:25:00|13010|13009|13022|13021|13031.4|13030.4|13007.5|13006.5|5064
1615998600000|2021-03-17 16:30:00|13021.8|13020.8|13000.3|12999.3|13023.3|13022.3|12999.3|12998.3|3708
1615998900000|2021-03-17 16:35:00|13000.2|12999.2|12994.3|12993.3|13007.2|13006.2|12989.8|12988.8|3892
1615999200000|2021-03-17 16:40:00|12994.8|12993.8|12984|12983|13005.2|13004.2|12978.3|12977.3|4782
1615999500000|2021-03-17 16:45:00|12983.8|12982.8|12997.3|12996.3|13002.3|13001.3|12979.3|12978.3|3338
1615999800000|2021-03-17 16:50:00|12997.5|12996.5|13007.8|13006.8|13010.5|13009.5|12997|12996|2794
1616000100000|2021-03-17 16:55:00|13007|13006|12977.9|12976.9|13011.6|13010.6|12974.1|12973.1|5145
1616000400000|2021-03-17 17:00:00|12977.8|12976.8|12988.1|12987.1|12989.7|12988.7|12966.7|12965.7|5854
1616000700000|2021-03-17 17:05:00|12988.6|12987.6|12996.1|12995.1|13007.2|13006.2|12983.4|12982.4|3708
1616001000000|2021-03-17 17:10:00|12995.8|12994.8|13000.1|12999.1|13006.7|13005.7|12985.9|12984.9|2502
1616001300000|2021-03-17 17:15:00|12999.6|12998.6|13026.8|13025.8|13029.8|13028.8|12990.1|12989.1|4229
1616001600000|2021-03-17 17:20:00|13027.1|13026.1|13018.8|13017.8|13030.1|13029.1|13009.6|13008.6|3419
1616001900000|2021-03-17 17:25:00|13019.1|13018.1|13022.3|13021.3|13025.1|13024.1|13012.2|13011.2|2154
1616002200000|2021-03-17 17:30:00|13022.4|13021.4|13012.8|13011.8|13025.1|13024.1|13003.6|13002.6|2859
1616002500000|2021-03-17 17:35:00|13013.1|13012.1|13020.1|13019.1|13022.8|13021.8|13012.7|13011.7|2500
1616002800000|2021-03-17 17:40:00|13020.8|13019.8|13018.1|13017.1|13025.4|13024.4|13009.3|13008.3|2135
1616003100000|2021-03-17 17:45:00|13018.8|13017.8|13016.4|13015.4|13021.1|13020.1|13011.6|13010.6|1391
1616003400000|2021-03-17 17:50:00|13016.1|13015.1|12995.2|12994.2|13016.1|13015.1|12993.8|12992.8|2808
1616003700000|2021-03-17 17:55:00|12995.4|12994.4|13010.1|13009.1|13011.8|13010.8|12994.7|12993.7|2257
1616004000000|2021-03-17 18:00:00|13029.6|13028.6|13070.7|13069.7|13130.6|13129.6|13023.9|13022.9|26274
1616004300000|2021-03-17 18:05:00|13069.8|13068.8|13089.6|13088.6|13105.4|13104.4|13068.1|13067.1|11685
1616004600000|2021-03-17 18:10:00|13089.7|13088.7|13156.8|13155.8|13168.7|13167.7|13089.7|13088.7|11742
1616004900000|2021-03-17 18:15:00|13157.3|13156.3|13133.6|13132.6|13165.1|13164.1|13125.6|13124.6|6198
1616005200000|2021-03-17 18:20:00|13134.1|13133.1|13117.6|13116.6|13139.6|13138.6|13116.1|13115.1|3973
1616005500000|2021-03-17 18:25:00|13117.2|13116.2|13096.7|13095.7|13139.7|13138.7|13096.3|13095.3|6724
1616005800000|2021-03-17 18:30:00|13096.6|13095.6|13095.1|13094.1|13108.9|13107.9|13080.7|13079.7|5924
1616006100000|2021-03-17 18:35:00|13096.2|13095.2|13160.3|13159.3|13162.9|13161.9|13094.4|13093.4|7147
1616006400000|2021-03-17 18:40:00|13160.1|13159.1|13236.1|13235.1|13239.9|13238.9|13157.2|13156.2|11702
1616006700000|2021-03-17 18:45:00|13235.7|13234.7|13217.3|13216.3|13241.4|13240.4|13213.3|13212.3|8280
1616007000000|2021-03-17 18:50:00|13217.1|13216.1|13229.4|13228.4|13233.2|13232.2|13205.3|13204.3|5491
1616007300000|2021-03-17 18:55:00|13228.8|13227.8|13251.4|13250.4|13252.9|13251.9|13213.4|13212.4|8239
1616007600000|2021-03-17 19:00:00|13251.6|13250.6|13277.6|13276.6|13278.8|13277.8|13236.3|13235.3|7850
1616007900000|2021-03-17 19:05:00|13277.3|13276.3|13272.6|13271.6|13286.8|13285.8|13269.8|13268.8|7109
1616008200000|2021-03-17 19:10:00|13272.7|13271.7|13253.2|13252.2|13278.2|13277.2|13243.8|13242.8|6993
1616008500000|2021-03-17 19:15:00|13254.9|13253.9|13246.2|13245.2|13265.8|13264.8|13241.2|13240.2|4572
1616008800000|2021-03-17 19:20:00|13246.3|13245.3|13228.3|13227.3|13247.8|13246.8|13221.8|13220.8|5599
1616009100000|2021-03-17 19:25:00|13228.2|13227.2|13231.6|13230.6|13243.6|13242.6|13226.4|13225.4|3927
1616009400000|2021-03-17 19:30:00|13231.9|13230.9|13252.6|13251.6|13255.9|13254.9|13224.1|13223.1|5894
1616009700000|2021-03-17 19:35:00|13252.8|13251.8|13210.3|13209.3|13252.8|13251.8|13208.8|13207.8|6107
1616010000000|2021-03-17 19:40:00|13210.1|13209.1|13194.2|13193.2|13231.9|13230.9|13191.3|13190.3|7125
1616010300000|2021-03-17 19:45:00|13195.2|13194.2|13209.4|13208.4|13210.6|13209.6|13185.8|13184.8|5927
1616010600000|2021-03-17 19:50:00|13210.2|13209.2|13187.1|13186.1|13210.2|13209.2|13171.8|13170.8|9266
1616010900000|2021-03-17 19:55:00|13187.6|13186.6|13210.6|13209.6|13211.3|13210.3|13174.3|13173.3|8919
1616011200000|2021-03-17 20:00:00|13211.1|13209.1|13196.9|13194.9|13214.2|13212.2|13195.9|13193.9|4807
1616011500000|2021-03-17 20:05:00|13198.2|13196.2|13195.7|13193.7|13201.1|13199.1|13192.2|13190.2|1872
1616011800000|2021-03-17 20:10:00|13195.8|13193.8|13206.3|13201.3|13208.8|13206.8|13192.3|13190.3|1588
1616012100000|2021-03-17 20:15:00|13206.5|13201.5|13206.8|13201.8|13208.2|13203.2|13205.2|13200.2|0
1616012400000|2021-03-17 20:20:00|13206.6|13201.6|13209.2|13204.2|13209.5|13204.5|13206.2|13201.2|0
1616012700000|2021-03-17 20:25:00|13209.3|13204.3|13209.6|13204.6|13209.7|13204.7|13208.9|13203.9|0
1616013000000|2021-03-17 20:30:00|13205.8|13203.8|13193.8|13191.8|13206.1|13204.1|13192.6|13190.6|717
1616013300000|2021-03-17 20:35:00|13192.6|13190.6|13191.8|13189.8|13193.8|13191.8|13186.8|13184.8|331
1616013600000|2021-03-17 20:40:00|13192.8|13190.8|13191.6|13189.6|13195.6|13193.6|13187.6|13185.6|227
1616013900000|2021-03-17 20:45:00|13191.1|13189.1|13192.3|13190.3|13194.3|13192.3|13189.8|13187.8|265
1616014200000|2021-03-17 20:50:00|13191.8|13189.8|13188.3|13186.3|13194.6|13192.6|13187.3|13185.3|430
1616014500000|2021-03-17 20:55:00|13187.6|13185.6|13187.9|13182.9|13188.1|13186.1|13181.8|13179.8|487
1616014800000|2021-03-17 21:00:00|13187.7|13182.7|13187.6|13182.6|13189.7|13184.7|13186.3|13181.3|0
1616015100000|2021-03-17 21:05:00|13187.9|13182.9|13186.3|13181.3|13187.9|13182.9|13184.6|13179.6|0
1616015400000|2021-03-17 21:10:00|13186.4|13181.4|13187.3|13182.3|13187.3|13182.3|13185.4|13180.4|0
1616015700000|2021-03-17 21:15:00|13187.2|13182.2|13188|13183|13188|13183|13185.9|13180.9|0
1616016000000|2021-03-17 21:20:00|13187.6|13182.6|13191.8|13186.8|13192.1|13187.1|13187.6|13182.6|0
1616016300000|2021-03-17 21:25:00|13191.7|13186.7|13190.7|13185.7|13192.2|13187.2|13190|13185|0
1616016600000|2021-03-17 21:30:00|13190.6|13185.6|13191.3|13186.3|13191.3|13186.3|13190|13185|0
1616016900000|2021-03-17 21:35:00|13191.2|13186.2|13192|13187|13192|13187|13191.2|13186.2|0
1616017200000|2021-03-17 21:40:00|13192.1|13187.1|13191.5|13186.5|13193.7|13188.7|13191.5|13186.5|0
1616017500000|2021-03-17 21:45:00|13191.4|13186.4|13191|13186|13191.6|13186.6|13191|13186|0
1616017800000|2021-03-17 21:50:00|13191.3|13186.3|13192.5|13187.5|13192.5|13187.5|13190.6|13185.6|0
1616018100000|2021-03-17 21:55:00|13192.6|13187.6|13196.6|13191.6|13198.3|13193.3|13192.2|13187.2|0
1616018400000|2021-03-17 22:00:00|13195.6|13193.6|13220.4|13218.4|13221.3|13219.3|13192.3|13190.3|1087
1616018700000|2021-03-17 22:05:00|13220.6|13218.6|13221.6|13219.6|13227.2|13225.2|13219.4|13217.4|459
1616019000000|2021-03-17 22:10:00|13221.9|13219.9|13224.4|13222.4|13226.3|13224.3|13219.8|13217.8|269
1616019300000|2021-03-17 22:15:00|13224.6|13222.6|13219.4|13217.4|13225.3|13223.3|13217.1|13215.1|224
1616019600000|2021-03-17 22:20:00|13220.1|13218.1|13217.9|13215.9|13222.1|13220.1|13217.3|13215.3|164
1616019900000|2021-03-17 22:25:00|13218.3|13216.3|13220.8|13218.8|13223.9|13221.9|13218.1|13216.1|179
1616020200000|2021-03-17 22:30:00|13221.3|13219.3|13216.9|13214.9|13221.4|13219.4|13216.9|13214.9|179
1616020500000|2021-03-17 22:35:00|13216.7|13214.7|13211.9|13209.9|13216.8|13214.8|13210.2|13208.2|259
1616020800000|2021-03-17 22:40:00|13211.7|13209.7|13203.1|13201.1|13212.6|13210.6|13203.1|13201.1|243
1616021100000|2021-03-17 22:45:00|13202.9|13200.9|13201.1|13199.1|13203.4|13201.4|13195.4|13193.4|667
1616021400000|2021-03-17 22:50:00|13201.2|13199.2|13204.6|13202.6|13204.7|13202.7|13199.3|13197.3|365
1616021700000|2021-03-17 22:55:00|13204.2|13202.2|13205.4|13203.4|13205.4|13203.4|13197.2|13195.2|437
1616022000000|2021-03-17 23:00:00|13206.2|13204.2|13208.9|13206.9|13216.2|13214.2|13204.1|13202.1|514
1616022300000|2021-03-17 23:05:00|13208.8|13206.8|13205.1|13203.1|13210.7|13208.7|13202.9|13200.9|159
1616022600000|2021-03-17 23:10:00|13204.9|13202.9|13207.9|13205.9|13209.9|13207.9|13201.4|13199.4|252
1616022900000|2021-03-17 23:15:00|13208.4|13206.4|13205.9|13203.9|13209.3|13207.3|13202.9|13200.9|123
1616023200000|2021-03-17 23:20:00|13205.8|13203.8|13210.8|13208.8|13211.9|13209.9|13205.3|13203.3|159
1616023500000|2021-03-17 23:25:00|13210.9|13208.9|13215.6|13213.6|13216.3|13214.3|13210.9|13208.9|251
1616023800000|2021-03-17 23:30:00|13215.7|13213.7|13223.6|13221.6|13230.7|13228.7|13215.7|13213.7|694
1616024100000|2021-03-17 23:35:00|13225.2|13223.2|13222.3|13220.3|13229.1|13227.1|13222.3|13220.3|251
1616024400000|2021-03-17 23:40:00|13222.4|13220.4|13224.6|13222.6|13225.4|13223.4|13222.4|13220.4|162
1616024700000|2021-03-17 23:45:00|13224.7|13222.7|13227.6|13225.6|13228.9|13226.9|13223.8|13221.8|255
1616025000000|2021-03-17 23:50:00|13227.8|13225.8|13235.7|13233.7|13238.3|13236.3|13227.7|13225.7|636
1616025300000|2021-03-17 23:55:00|13235.4|13233.4|13238.3|13236.3|13242.7|13240.7|13234.9|13232.9|577
1616025600000|2021-03-18 00:00:00|13239.2|13237.2|13246.3|13244.3|13247.7|13245.7|13237.4|13235.4|839
1616025900000|2021-03-18 00:05:00|13246.2|13244.2|13259.4|13257.4|13263.1|13261.1|13243.3|13241.3|993
1616026200000|2021-03-18 00:10:00|13259.6|13257.6|13261.9|13259.9|13264.9|13262.9|13258.2|13256.2|662
1616026500000|2021-03-18 00:15:00|13261.8|13259.8|13265.2|13263.2|13266.9|13264.9|13260.7|13258.7|561
1616026800000|2021-03-18 00:20:00|13265.3|13263.3|13261.1|13259.1|13268.3|13266.3|13260.6|13258.6|501
1616027100000|2021-03-18 00:25:00|13261.2|13259.2|13260.2|13258.2|13267.2|13265.2|13256.7|13254.7|550
1616027400000|2021-03-18 00:30:00|13260.3|13258.3|13262.7|13260.7|13267.7|13265.7|13260.3|13258.3|574
1616027700000|2021-03-18 00:35:00|13262.8|13260.8|13260.3|13258.3|13271.7|13269.7|13259.9|13257.9|499
1616028000000|2021-03-18 00:40:00|13260.4|13258.4|13261.8|13259.8|13263.7|13261.7|13258.3|13256.3|369
1616028300000|2021-03-18 00:45:00|13262.1|13260.1|13267.6|13265.6|13269.8|13267.8|13259.4|13257.4|695
1616028600000|2021-03-18 00:50:00|13267.7|13265.7|13270.2|13268.2|13271.4|13269.4|13264.7|13262.7|303
1616028900000|2021-03-18 00:55:00|13270.1|13268.1|13273.2|13271.2|13275.8|13273.8|13265.4|13263.4|636
1616029200000|2021-03-18 01:00:00|13273.3|13271.3|13270.3|13268.3|13283.2|13281.2|13267.9|13265.9|900
1616029500000|2021-03-18 01:05:00|13270.2|13268.2|13265.1|13263.1|13274.9|13272.9|13265.1|13263.1|376
1616029800000|2021-03-18 01:10:00|13265.2|13263.2|13268.8|13266.8|13269.9|13267.9|13264.8|13262.8|314
1616030100000|2021-03-18 01:15:00|13268.7|13266.7|13273.2|13271.2|13274.7|13272.7|13267.4|13265.4|339
1616030400000|2021-03-18 01:20:00|13273.1|13271.1|13267.6|13265.6|13275.9|13273.9|13267.1|13265.1|314
1616030700000|2021-03-18 01:25:00|13267.7|13265.7|13257.9|13255.9|13268.8|13266.8|13255.6|13253.6|579
1616031000000|2021-03-18 01:30:00|13258.2|13256.2|13254.9|13252.9|13261.9|13259.9|13249.2|13247.2|824
1616031300000|2021-03-18 01:35:00|13255.1|13253.1|13258.4|13256.4|13260.3|13258.3|13251.4|13249.4|432
1616031600000|2021-03-18 01:40:00|13258.7|13256.7|13255.8|13253.8|13260.1|13258.1|13249.9|13247.9|426
1616031900000|2021-03-18 01:45:00|13255.7|13253.7|13259.6|13257.6|13260.3|13258.3|13255.2|13253.2|300
1616032200000|2021-03-18 01:50:00|13259.7|13257.7|13264.3|13262.3|13265.2|13263.2|13259.7|13257.7|319
1616032500000|2021-03-18 01:55:00|13264.4|13262.4|13260.2|13258.2|13266.2|13264.2|13260.2|13258.2|440
1616032800000|2021-03-18 02:00:00|13260.3|13258.3|13246.8|13244.8|13261.9|13259.9|13245.1|13243.1|878
1616033100000|2021-03-18 02:05:00|13246.9|13244.9|13243.8|13241.8|13249.1|13247.1|13242.6|13240.6|472
1616033400000|2021-03-18 02:10:00|13243.9|13241.9|13247.3|13245.3|13250.1|13248.1|13240.4|13238.4|548
1616033700000|2021-03-18 02:15:00|13247.1|13245.1|13248.3|13246.3|13250.4|13248.4|13245.3|13243.3|225
1616034000000|2021-03-18 02:20:00|13248.6|13246.6|13242.9|13240.9|13248.6|13246.6|13242.2|13240.2|320
1616034300000|2021-03-18 02:25:00|13242.8|13240.8|13248.9|13246.9|13249.3|13247.3|13242.7|13240.7|279
1616034600000|2021-03-18 02:30:00|13248.4|13246.4|13252.3|13250.3|13253.4|13251.4|13248.2|13246.2|331
1616034900000|2021-03-18 02:35:00|13252.9|13250.9|13254.9|13252.9|13255.4|13253.4|13252.3|13250.3|270
1616035200000|2021-03-18 02:40:00|13255.1|13253.1|13253.2|13251.2|13255.6|13253.6|13251.6|13249.6|300
1616035500000|2021-03-18 02:45:00|13253.4|13251.4|13239.4|13237.4|13255.4|13253.4|13236.3|13234.3|682
1616035800000|2021-03-18 02:50:00|13239.2|13237.2|13244.4|13242.4|13245.7|13243.7|13237.8|13235.8|285
1616036100000|2021-03-18 02:55:00|13244.6|13242.6|13251.9|13249.9|13252.9|13250.9|13243.4|13241.4|352
1616036400000|2021-03-18 03:00:00|13251.6|13249.6|13240.6|13238.6|13253.6|13251.6|13240.6|13238.6|408
1616036700000|2021-03-18 03:05:00|13240.8|13238.8|13218.4|13216.4|13240.8|13238.8|13214.6|13212.6|1807
1616037000000|2021-03-18 03:10:00|13218.3|13216.3|13214.2|13212.2|13225.1|13223.1|13209.9|13207.9|787
1616037300000|2021-03-18 03:15:00|13214.1|13212.1|13207.9|13205.9|13214.7|13212.7|13200.7|13198.7|1407
1616037600000|2021-03-18 03:20:00|13207.7|13205.7|13208.3|13206.3|13211.9|13209.9|13203.6|13201.6|442
1616037900000|2021-03-18 03:25:00|13208.8|13206.8|13189.7|13187.7|13208.9|13206.9|13188.8|13186.8|1199
1616038200000|2021-03-18 03:30:00|13189.9|13187.9|13193.3|13191.3|13199.8|13197.8|13184.1|13182.1|912
1616038500000|2021-03-18 03:35:00|13193.2|13191.2|13196.9|13194.9|13197.3|13195.3|13190.4|13188.4|559
1616038800000|2021-03-18 03:40:00|13197.9|13195.9|13201.3|13199.3|13202.9|13200.9|13197.2|13195.2|396
1616039100000|2021-03-18 03:45:00|13201.2|13199.2|13201.4|13199.4|13204.3|13202.3|13199.8|13197.8|301
1616039400000|2021-03-18 03:50:00|13201.6|13199.6|13200.2|13198.2|13204.9|13202.9|13199.6|13197.6|239
1616039700000|2021-03-18 03:55:00|13200.3|13198.3|13196.1|13194.1|13200.8|13198.8|13195.6|13193.6|281
1616040000000|2021-03-18 04:00:00|13195.9|13193.9|13206.6|13204.6|13207.1|13205.1|13195.9|13193.9|405
1616040300000|2021-03-18 04:05:00|13206.7|13204.7|13201.9|13199.9|13208.7|13206.7|13201.7|13199.7|336
1616040600000|2021-03-18 04:10:00|13201.7|13199.7|13198.3|13196.3|13202.3|13200.3|13196.7|13194.7|221
1616040900000|2021-03-18 04:15:00|13198.2|13196.2|13186.9|13184.9|13198.2|13196.2|13185.7|13183.7|500
1616041200000|2021-03-18 04:20:00|13186.8|13184.8|13192.1|13190.1|13194.7|13192.7|13182.6|13180.6|458
1616041500000|2021-03-18 04:25:00|13191.9|13189.9|13194.6|13192.6|13197.9|13195.9|13191.8|13189.8|285
1616041800000|2021-03-18 04:30:00|13194.4|13192.4|13196.9|13194.9|13197.2|13195.2|13193.1|13191.1|201
1616042100000|2021-03-18 04:35:00|13197.1|13195.1|13202.4|13200.4|13205.2|13203.2|13196.8|13194.8|470
1616042400000|2021-03-18 04:40:00|13202.3|13200.3|13204.9|13202.9|13205.9|13203.9|13202.3|13200.3|247
1616042700000|2021-03-18 04:45:00|13205.1|13203.1|13205.1|13203.1|13213.9|13211.9|13204.9|13202.9|439
1616043000000|2021-03-18 04:50:00|13205.2|13203.2|13206.2|13204.2|13207.4|13205.4|13204.9|13202.9|189
1616043300000|2021-03-18 04:55:00|13206.1|13204.1|13210.6|13208.6|13211.3|13209.3|13205.9|13203.9|342
1616043600000|2021-03-18 05:00:00|13210.4|13208.4|13195.8|13193.8|13210.6|13208.6|13193.3|13191.3|559
1616043900000|2021-03-18 05:05:00|13195.7|13193.7|13197.3|13195.3|13199.9|13197.9|13194.6|13192.6|223
1616044200000|2021-03-18 05:10:00|13197.4|13195.4|13197.3|13195.3|13199.2|13197.2|13192.7|13190.7|306
1616044500000|2021-03-18 05:15:00|13197.4|13195.4|13207.9|13205.9|13208.7|13206.7|13195.3|13193.3|441
1616044800000|2021-03-18 05:20:00|13208.1|13206.1|13209.3|13207.3|13211.7|13209.7|13205.8|13203.8|463
1616045100000|2021-03-18 05:25:00|13208.7|13206.7|13209.3|13207.3|13211.8|13209.8|13206.9|13204.9|261
1616045400000|2021-03-18 05:30:00|13209.2|13207.2|13217.9|13215.9|13219.9|13217.9|13202.8|13200.8|581
1616045700000|2021-03-18 05:35:00|13217.8|13215.8|13213.1|13211.1|13220.2|13218.2|13210.6|13208.6|344
1616046000000|2021-03-18 05:40:00|13213.2|13211.2|13208.6|13206.6|13215.2|13213.2|13207.9|13205.9|188
1616046300000|2021-03-18 05:45:00|13208.4|13206.4|13211.2|13209.2|13211.4|13209.4|13205.9|13203.9|311
1616046600000|2021-03-18 05:50:00|13211.1|13209.1|13214.9|13212.9|13215.1|13213.1|13208.3|13206.3|216
1616046900000|2021-03-18 05:55:00|13214.8|13212.8|13211.7|13209.7|13216.4|13214.4|13208.1|13206.1|153
1616047200000|2021-03-18 06:00:00|13212.2|13210.2|13210.8|13208.8|13217.3|13215.3|13208.1|13206.1|335
1616047500000|2021-03-18 06:05:00|13210.6|13208.6|13213.6|13211.6|13215.3|13213.3|13210.6|13208.6|172
1616047800000|2021-03-18 06:10:00|13212.6|13210.6|13214.8|13212.8|13217.8|13215.8|13211.1|13209.1|291
1616048100000|2021-03-18 06:15:00|13215.1|13213.1|13213.7|13211.7|13215.8|13213.8|13211.8|13209.8|173
1616048400000|2021-03-18 06:20:00|13214.1|13212.1|13228.7|13226.7|13229.7|13227.7|13213.8|13211.8|552
1616048700000|2021-03-18 06:25:00|13228.8|13226.8|13230.1|13228.1|13233.6|13231.6|13228.8|13226.8|395
1616049000000|2021-03-18 06:30:00|13230.8|13228.8|13238.2|13236.2|13242.4|13240.4|13230.8|13228.8|743
1616049300000|2021-03-18 06:35:00|13237.3|13235.3|13240.7|13238.7|13242.7|13240.7|13235.7|13233.7|293
1616049600000|2021-03-18 06:40:00|13240.6|13238.6|13236.4|13234.4|13240.7|13238.7|13234.8|13232.8|382
1616049900000|2021-03-18 06:45:00|13236.9|13234.9|13244.8|13242.8|13244.9|13242.9|13236.9|13234.9|379
1616050200000|2021-03-18 06:50:00|13244.7|13242.7|13234.6|13232.6|13244.7|13242.7|13233.8|13231.8|354
1616050500000|2021-03-18 06:55:00|13234.7|13232.7|13229.1|13227.1|13235.4|13233.4|13223.7|13221.7|626
1616050800000|2021-03-18 07:00:00|13228.9|13226.9|13216.8|13214.8|13234.1|13232.1|13209.1|13207.1|934
1616051100000|2021-03-18 07:05:00|13216.9|13214.9|13211.1|13209.1|13219.6|13217.6|13207.7|13205.7|717
1616051400000|2021-03-18 07:10:00|13211.6|13209.6|13211.1|13209.1|13214.6|13212.6|13208.4|13206.4|412
1616051700000|2021-03-18 07:15:00|13210.9|13208.9|13197.4|13195.4|13210.9|13208.9|13195.1|13193.1|857
1616052000000|2021-03-18 07:20:00|13197.6|13195.6|13138.8|13136.8|13198.8|13196.8|13135.7|13133.7|3485
1616052300000|2021-03-18 07:25:00|13138.6|13136.6|13119.3|13117.3|13140.7|13138.7|13117.9|13115.9|2483
1616052600000|2021-03-18 07:30:00|13118.9|13116.9|13113.2|13111.2|13120.2|13118.2|13098.7|13096.7|3391
1616052900000|2021-03-18 07:35:00|13113.1|13111.1|13096.2|13094.2|13117.8|13115.8|13079.2|13077.2|3024
1616053200000|2021-03-18 07:40:00|13095.9|13093.9|13064.2|13062.2|13104.6|13102.6|13057.6|13055.6|2358
1616053500000|2021-03-18 07:45:00|13064.1|13062.1|13065.2|13063.2|13085.3|13083.3|13064.1|13062.1|1835
1616053800000|2021-03-18 07:50:00|13065.4|13063.4|13074.8|13072.8|13077.3|13075.3|13053.2|13051.2|2418
1616054100000|2021-03-18 07:55:00|13074.7|13072.7|13083.8|13081.8|13085.6|13083.6|13063.1|13061.1|1658
1616054400000|2021-03-18 08:00:00|13083.7|13081.7|13079.2|13077.2|13083.8|13081.8|13073.8|13071.8|1591
1616054700000|2021-03-18 08:05:00|13079.1|13077.1|13081.2|13079.2|13090.1|13088.1|13076.9|13074.9|1472
1616055000000|2021-03-18 08:10:00|13080.9|13078.9|13080.6|13078.6|13088.1|13086.1|13075.6|13073.6|1300
1616055300000|2021-03-18 08:15:00|13080.3|13078.3|13101.4|13099.4|13106.1|13104.1|13079.8|13077.8|2532
1616055600000|2021-03-18 08:20:00|13101.3|13099.3|13101.4|13099.4|13102.6|13100.6|13089.7|13087.7|1002
1616055900000|2021-03-18 08:25:00|13101.6|13099.6|13094.7|13092.7|13104.1|13102.1|13087.4|13085.4|925
1616056200000|2021-03-18 08:30:00|13094.6|13092.6|13078.4|13076.4|13097.2|13095.2|13075.9|13073.9|1026
1616056500000|2021-03-18 08:35:00|13078.7|13076.7|13065.8|13063.8|13080.4|13078.4|13053.2|13051.2|2407
1616056800000|2021-03-18 08:40:00|13065.7|13063.7|13048.8|13046.8|13069.7|13067.7|13047.8|13045.8|1563
1616057100000|2021-03-18 08:45:00|13048.9|13046.9|13036.9|13034.9|13051.8|13049.8|13032.7|13030.7|2531
1616057400000|2021-03-18 08:50:00|13036.8|13034.8|13042.2|13040.2|13042.6|13040.6|13023.7|13021.7|2110
1616057700000|2021-03-18 08:55:00|13041.8|13039.8|13030.7|13028.7|13046.4|13044.4|13023.9|13021.9|1869
1616058000000|2021-03-18 09:00:00|13030.4|13028.4|13031.3|13029.3|13039.7|13037.7|13024.3|13022.3|1463
1616058300000|2021-03-18 09:05:00|13031.2|13029.2|13036.1|13034.1|13046.7|13044.7|13028.6|13026.6|1195
1616058600000|2021-03-18 09:10:00|13035.9|13033.9|13045.3|13043.3|13048.4|13046.4|13019.4|13017.4|2164
1616058900000|2021-03-18 09:15:00|13045.4|13043.4|13055.9|13053.9|13058.1|13056.1|13042.3|13040.3|1205
1616059200000|2021-03-18 09:20:00|13055.3|13053.3|13051.8|13049.8|13057.7|13055.7|13044.8|13042.8|842
1616059500000|2021-03-18 09:25:00|13051.7|13049.7|13042.3|13040.3|13051.9|13049.9|13039.2|13037.2|631
1616059800000|2021-03-18 09:30:00|13042.4|13040.4|13060.2|13058.2|13060.2|13058.2|13042.2|13040.2|926
1616060100000|2021-03-18 09:35:00|13060.1|13058.1|13056.9|13054.9|13061.3|13059.3|13053.9|13051.9|817
1616060400000|2021-03-18 09:40:00|13056.8|13054.8|13072.1|13070.1|13072.2|13070.2|13053.2|13051.2|910
1616060700000|2021-03-18 09:45:00|13072.2|13070.2|13063.3|13061.3|13072.8|13070.8|13061.2|13059.2|816
1616061000000|2021-03-18 09:50:00|13063.6|13061.6|13058.6|13056.6|13066.8|13064.8|13055.1|13053.1|743
1616061300000|2021-03-18 09:55:00|13058.7|13056.7|13053.8|13051.8|13062.6|13060.6|13041.8|13039.8|1251
1616061600000|2021-03-18 10:00:00|13053.9|13051.9|13051.2|13049.2|13056.1|13054.1|13044.3|13042.3|692
1616061900000|2021-03-18 10:05:00|13051.1|13049.1|13056.9|13054.9|13059.8|13057.8|13043.4|13041.4|753
1616062200000|2021-03-18 10:10:00|13056.7|13054.7|13057.4|13055.4|13066.7|13064.7|13055.6|13053.6|981
1616062500000|2021-03-18 10:15:00|13057.3|13055.3|13055.3|13053.3|13061.3|13059.3|13051.9|13049.9|581
1616062800000|2021-03-18 10:20:00|13055.4|13053.4|13050.7|13048.7|13061.8|13059.8|13045.6|13043.6|757
1616063100000|2021-03-18 10:25:00|13051.2|13049.2|13066.1|13064.1|13070.4|13068.4|13040.9|13038.9|1067
1616063400000|2021-03-18 10:30:00|13066.2|13064.2|13071.6|13069.6|13073.1|13071.1|13062.7|13060.7|733
1616063700000|2021-03-18 10:35:00|13071.4|13069.4|13073.2|13071.2|13077.6|13075.6|13065.8|13063.8|674
1616064000000|2021-03-18 10:40:00|13073.3|13071.3|13072.1|13070.1|13075.6|13073.6|13070.6|13068.6|475
1616064300000|2021-03-18 10:45:00|13072.3|13070.3|13065.1|13063.1|13072.6|13070.6|13056.8|13054.8|889
1616064600000|2021-03-18 10:50:00|13065.2|13063.2|13072.2|13070.2|13073.8|13071.8|13063.3|13061.3|784
1616064900000|2021-03-18 10:55:00|13072.1|13070.1|13056.4|13054.4|13077.3|13075.3|13054.9|13052.9|981
1616065200000|2021-03-18 11:00:00|13056.8|13054.8|13054.6|13052.6|13062.8|13060.8|13047.4|13045.4|1717
1616065500000|2021-03-18 11:05:00|13054.7|13052.7|13052.8|13050.8|13062.2|13060.2|13041.9|13039.9|1541
1616065800000|2021-03-18 11:10:00|13052.7|13050.7|13044.9|13042.9|13052.8|13050.8|13041.4|13039.4|1290
1616066100000|2021-03-18 11:15:00|13044.8|13042.8|13041.6|13039.6|13045.9|13043.9|13033.2|13031.2|1068
1616066400000|2021-03-18 11:20:00|13041.7|13039.7|13043.7|13041.7|13047.7|13045.7|13032.4|13030.4|1409
1616066700000|2021-03-18 11:25:00|13043.6|13041.6|13041.9|13039.9|13045.2|13043.2|13030.2|13028.2|1048
1616067000000|2021-03-18 11:30:00|13041.8|13039.8|13003.7|13001.7|13043.4|13041.4|12993.3|12991.3|3542
1616067300000|2021-03-18 11:35:00|13003.8|13001.8|12975.6|12973.6|13005.1|13003.1|12967.8|12965.8|5552
1616067600000|2021-03-18 11:40:00|12975.8|12973.8|12975.8|12973.8|12978.1|12976.1|12967.8|12965.8|2452
1616067900000|2021-03-18 11:45:00|12975.4|12973.4|13001.4|12999.4|13010.6|13008.6|12973.4|12971.4|2888
1616068200000|2021-03-18 11:50:00|13000.1|12998.1|12989.2|12987.2|13000.4|12998.4|12977.7|12975.7|1954
1616068500000|2021-03-18 11:55:00|12989.1|12987.1|12992.4|12990.4|13000.3|12998.3|12984.9|12982.9|1548
1616068800000|2021-03-18 12:00:00|12989.9|12987.9|13010.6|13008.6|13012.4|13010.4|12989.1|12987.1|1823
1616069100000|2021-03-18 12:05:00|13010.8|13008.8|13000.9|12998.9|13011.6|13009.6|13000.6|12998.6|1403
1616069400000|2021-03-18 12:10:00|13000.8|12998.8|12989.4|12987.4|13004.2|13002.2|12981.3|12979.3|2724
1616069700000|2021-03-18 12:15:00|12989.6|12987.6|12992.8|12990.8|12994.1|12992.1|12978.8|12976.8|3244
1616070000000|2021-03-18 12:20:00|12992.9|12990.9|12994.9|12992.9|12997.9|12995.9|12980.3|12978.3|1502
1616070300000|2021-03-18 12:25:00|12995.6|12993.6|12999.9|12997.9|13003.4|13001.4|12988.3|12986.3|1454
1616070600000|2021-03-18 12:30:00|12999.8|12997.8|12987.6|12985.6|13000.6|12998.6|12975.3|12973.3|3041
1616070900000|2021-03-18 12:35:00|12987.1|12985.1|12992.7|12990.7|13002.2|13000.2|12987.1|12985.1|2137
1616071200000|2021-03-18 12:40:00|12993.7|12991.7|12991.6|12989.6|12995.6|12993.6|12980.7|12978.7|1972
1616071500000|2021-03-18 12:45:00|12991.1|12989.1|12983.6|12981.6|12991.1|12989.1|12977.3|12975.3|1601
1616071800000|2021-03-18 12:50:00|12982.2|12980.2|12984.2|12982.2|12988.1|12986.1|12971.8|12969.8|1985
1616072100000|2021-03-18 12:55:00|12984.1|12982.1|12987.7|12985.7|12995.9|12993.9|12983.8|12981.8|1407
1616072400000|2021-03-18 13:00:00|12987.6|12985.6|12991.2|12989.2|12994.3|12992.3|12979.1|12977.1|1484
1616072700000|2021-03-18 13:05:00|12991.3|12989.3|12969.7|12967.7|12995.8|12993.8|12968.1|12966.1|2211
1616073000000|2021-03-18 13:10:00|12969.6|12967.6|12969.7|12967.7|12981.9|12979.9|12961.8|12959.8|2991
1616073300000|2021-03-18 13:15:00|12969.8|12967.8|12978.1|12976.1|12980.7|12978.7|12964.8|12962.8|2057
1616073600000|2021-03-18 13:20:00|12978.2|12976.2|12980.9|12978.9|12989.9|12987.9|12975.8|12973.8|1889
1616073900000|2021-03-18 13:25:00|12982.2|12980.2|12995.8|12993.8|12997.6|12995.6|12978.1|12976.1|3381
1616074200000|2021-03-18 13:30:00|12995.3|12994.3|13016.3|13015.3|13037.4|13036.4|12989.6|12988.6|15433
1616074500000|2021-03-18 13:35:00|13016.8|13015.8|13015.6|13014.6|13023.3|13022.3|12998.2|12997.2|10199
1616074800000|2021-03-18 13:40:00|13014.6|13013.6|12983.4|12982.4|13024.3|13023.3|12980.6|12979.6|12131
1616075100000|2021-03-18 13:45:00|12982.6|12981.6|12960.6|12959.6|12984.6|12983.6|12950.4|12949.4|14260
1616075400000|2021-03-18 13:50:00|12961.1|12960.1|12978.1|12977.1|12997.9|12996.9|12950.9|12949.9|12154
1616075700000|2021-03-18 13:55:00|12976.8|12975.8|13011.6|13010.6|13013.2|13012.2|12970.3|12969.3|9526
1616076000000|2021-03-18 14:00:00|13011.8|13010.8|12978.9|12977.9|13011.8|13010.8|12972.3|12971.3|10139
1616076300000|2021-03-18 14:05:00|12980.6|12979.6|12953.7|12952.7|12983.8|12982.8|12935.4|12934.4|11204
1616076600000|2021-03-18 14:10:00|12952.3|12951.3|12956.1|12955.1|12956.8|12955.8|12931.4|12930.4|9005
1616076900000|2021-03-18 14:15:00|12955.1|12954.1|12961.6|12960.6|12962.9|12961.9|12934.6|12933.6|9005
1616077200000|2021-03-18 14:20:00|12961.7|12960.7|12956.6|12955.6|12970.1|12969.1|12944.8|12943.8|8677
1616077500000|2021-03-18 14:25:00|12955.8|12954.8|12972.3|12971.3|12984.7|12983.7|12950.3|12949.3|7349
1616077800000|2021-03-18 14:30:00|12972.6|12971.6|12960.3|12959.3|12975.1|12974.1|12944.1|12943.1|8559
1616078100000|2021-03-18 14:35:00|12959.2|12958.2|12998.8|12997.8|13006.3|13005.3|12943.6|12942.6|9791
1616078400000|2021-03-18 14:40:00|12998.3|12997.3|12976.1|12975.1|13004.9|13003.9|12969.3|12968.3|7820
1616078700000|2021-03-18 14:45:00|12975.6|12974.6|12961.8|12960.8|12975.6|12974.6|12957.8|12956.8|6778
1616079000000|2021-03-18 14:50:00|12962.2|12961.2|12985.1|12984.1|12986.6|12985.6|12944.2|12943.2|8203
1616079300000|2021-03-18 14:55:00|12985.3|12984.3|12981.6|12980.6|12994.1|12993.1|12972.4|12971.4|6237
1616079600000|2021-03-18 15:00:00|12981.3|12980.3|12991.6|12990.6|13003.6|13002.6|12980.1|12979.1|5645
1616079900000|2021-03-18 15:05:00|12991.3|12990.3|13000.7|12999.7|13002.1|13001.1|12983.8|12982.8|5625
1616080200000|2021-03-18 15:10:00|13001.3|13000.3|12967.8|12966.8|13003.6|13002.6|12965.3|12964.3|6416
1616080500000|2021-03-18 15:15:00|12967.9|12966.9|12976|12975|12979.7|12978.7|12963.6|12962.6|5040
1616080800000|2021-03-18 15:20:00|12975.6|12974.6|12965.7|12964.7|12991.7|12990.7|12965|12964|4996
1616081100000|2021-03-18 15:25:00|12966|12965|12991.5|12990.5|12991.5|12990.5|12958.2|12957.2|6016
1616081400000|2021-03-18 15:30:00|12991.2|12990.2|12962.7|12961.7|12994|12993|12962|12961|5881
1616081700000|2021-03-18 15:35:00|12962.5|12961.5|12971.8|12970.8|12980.5|12979.5|12954.3|12953.3|5019
1616082000000|2021-03-18 15:40:00|12971.7|12970.7|12979.2|12978.2|12979.5|12978.5|12964|12963|3474
1616082300000|2021-03-18 15:45:00|12978.8|12977.8|12972.7|12971.7|12984.2|12983.2|12965|12964|3424
1616082600000|2021-03-18 15:50:00|12973|12972|12963.7|12962.7|12981|12980|12957.2|12956.2|4895
1616082900000|2021-03-18 15:55:00|12964|12963|12973.5|12972.5|12976.7|12975.7|12948.1|12947.1|5448
1616083200000|2021-03-18 16:00:00|12973|12972|12993.2|12992.2|12994.3|12993.3|12962.7|12961.7|5707
1616083500000|2021-03-18 16:05:00|12992.6|12991.6|13012.2|13011.2|13014.2|13013.2|12989.2|12988.2|6151
1616083800000|2021-03-18 16:10:00|13011.7|13010.7|13026.7|13025.7|13026.7|13025.7|13008.3|13007.3|5332
1616084100000|2021-03-18 16:15:00|13026.6|13025.6|13006.2|13005.2|13028|13027|13005.7|13004.7|5049
1616084400000|2021-03-18 16:20:00|13006.5|13005.5|13005|13004|13016.7|13015.7|12998.2|12997.2|4512
1616084700000|2021-03-18 16:25:00|13005.2|13004.2|13011.7|13010.7|13023.2|13022.2|13005.2|13004.2|3867
1616085000000|2021-03-18 16:30:00|13011|13010|12995.2|12994.2|13014.5|13013.5|12991.3|12990.3|3890
1616085300000|2021-03-18 16:35:00|12995|12994|12977.7|12976.7|12995.5|12994.5|12972.7|12971.7|5083
1616085600000|2021-03-18 16:40:00|12976.5|12975.5|12970.6|12969.6|12981|12980|12968|12967|3960
1616085900000|2021-03-18 16:45:00|12970.7|12969.7|12962.2|12961.2|12974.1|12973.1|12958|12957|3794
1616086200000|2021-03-18 16:50:00|12962.7|12961.7|12952.7|12951.7|12964|12963|12946.2|12945.2|4517
1616086500000|2021-03-18 16:55:00|12952.5|12951.5|12919.5|12918.5|12956.1|12955.1|12916.2|12915.2|10464
1616086800000|2021-03-18 17:00:00|12919.7|12918.7|12946.5|12945.5|12946.8|12945.8|12917.2|12916.2|6064
1616087100000|2021-03-18 17:05:00|12946.2|12945.2|12935.7|12934.7|12949.5|12948.5|12931.5|12930.5|5294
1616087400000|2021-03-18 17:10:00|12936|12935|12944.7|12943.7|12947.5|12946.5|12928.2|12927.2|3641
1616087700000|2021-03-18 17:15:00|12943.6|12942.6|12964.8|12963.8|12966.6|12965.6|12938.2|12937.2|4547
1616088000000|2021-03-18 17:20:00|12964.5|12963.5|12970.1|12969.1|12974.5|12973.5|12961.7|12960.7|3559
1616088300000|2021-03-18 17:25:00|12969.8|12968.8|12982|12981|12986.3|12985.3|12968.5|12967.5|3946
1616088600000|2021-03-18 17:30:00|12982.2|12981.2|12969.7|12968.7|12982.7|12981.7|12961|12960|3564
1616088900000|2021-03-18 17:35:00|12969.5|12968.5|12976|12975|12981.6|12980.6|12965.5|12964.5|3032
1616089200000|2021-03-18 17:40:00|12974.9|12973.9|12983.9|12982.9|12989.5|12988.5|12971.1|12970.1|3474
1616089500000|2021-03-18 17:45:00|12983.6|12982.6|12976.6|12975.6|12986.5|12985.5|12971|12970|2850
1616089800000|2021-03-18 17:50:00|12976.9|12975.9|12990.8|12989.8|12995.9|12994.9|12975.5|12974.5|3302
1616090100000|2021-03-18 17:55:00|12991.1|12990.1|12989.4|12988.4|12994.6|12993.6|12985.3|12984.3|2391
1616090400000|2021-03-18 18:00:00|12989.6|12988.6|12975.4|12974.4|12994.1|12993.1|12969.4|12968.4|4021
1616090700000|2021-03-18 18:05:00|12976.4|12975.4|12976.4|12975.4|12989.6|12988.6|12974.1|12973.1|2806
1616091000000|2021-03-18 18:10:00|12977.1|12976.1|12951.1|12950.1|12978.9|12977.9|12947.6|12946.6|4893
1616091300000|2021-03-18 18:15:00|12950.9|12949.9|12935.6|12934.6|12951.6|12950.6|12924.9|12923.9|5267
1616091600000|2021-03-18 18:20:00|12936|12935|12927.1|12926.1|12945|12944|12925.3|12924.3|5041
1616091900000|2021-03-18 18:25:00|12927.3|12926.3|12904.9|12903.9|12930.5|12929.5|12901.6|12900.6|7065
1616092200000|2021-03-18 18:30:00|12905.1|12904.1|12885.9|12884.9|12918.4|12917.4|12877.6|12876.6|8586
1616092500000|2021-03-18 18:35:00|12886.1|12885.1|12883.4|12882.4|12892.9|12891.9|12868.9|12867.9|7967
1616092800000|2021-03-18 18:40:00|12882.8|12881.8|12850.4|12849.4|12883.6|12882.6|12840.6|12839.6|10442
1616093100000|2021-03-18 18:45:00|12851.4|12850.4|12869.4|12868.4|12871.9|12870.9|12848.1|12847.1|8228
1616093400000|2021-03-18 18:50:00|12868.4|12867.4|12859.6|12858.6|12878.4|12877.4|12847.1|12846.1|6836
1616093700000|2021-03-18 18:55:00|12860.1|12859.1|12863.9|12862.9|12876.4|12875.4|12857.4|12856.4|5195
1616094000000|2021-03-18 19:00:00|12862.1|12861.1|12856.8|12855.8|12878.3|12877.3|12849.9|12848.9|6533
1616094300000|2021-03-18 19:05:00|12856.6|12855.6|12854.8|12853.8|12861|12860|12829.9|12828.9|7194
1616094600000|2021-03-18 19:10:00|12854.9|12853.9|12858.3|12857.3|12872.5|12871.5|12850.8|12849.8|5946
1616094900000|2021-03-18 19:15:00|12856.5|12855.5|12848.1|12847.1|12860.9|12859.9|12835.4|12834.4|4942
1616095200000|2021-03-18 19:20:00|12847.1|12846.1|12830.4|12829.4|12855.4|12854.4|12828.6|12827.6|4900
1616095500000|2021-03-18 19:25:00|12830.6|12829.6|12862.8|12861.8|12864.8|12863.8|12824.5|12823.5|6534
1616095800000|2021-03-18 19:30:00|12862.5|12861.5|12835.9|12834.9|12870.6|12869.6|12835.8|12834.8|5579
1616096100000|2021-03-18 19:35:00|12835.8|12834.8|12826|12825|12849.4|12848.4|12821.8|12820.8|5416
1616096400000|2021-03-18 19:40:00|12825.9|12824.9|12814.8|12813.8|12835|12834|12813|12812|6430
1616096700000|2021-03-18 19:45:00|12814.9|12813.9|12793.9|12792.9|12824.8|12823.8|12792.1|12791.1|6794
1616097000000|2021-03-18 19:50:00|12794.3|12793.3|12789.5|12788.5|12810.4|12809.4|12780.9|12779.9|10496
1616097300000|2021-03-18 19:55:00|12790.8|12789.8|12800.9|12799.9|12813.9|12812.9|12789.6|12788.6|13909
1616097600000|2021-03-18 20:00:00|12799.8|12797.8|12826.2|12824.2|12827.5|12825.5|12791.2|12789.2|7164
1616097900000|2021-03-18 20:05:00|12824.7|12822.7|12837.2|12835.2|12842.7|12840.7|12821.2|12819.2|4507
1616098200000|2021-03-18 20:10:00|12837.3|12835.3|12834.6|12829.6|12837.3|12835.3|12828.6|12826.6|3182
1616098500000|2021-03-18 20:15:00|12834.7|12829.7|12829.2|12824.2|12835.1|12830.1|12827.4|12822.4|0
1616098800000|2021-03-18 20:20:00|12829.3|12824.3|12826.3|12821.3|12832.1|12827.1|12825.9|12820.9|0
1616099100000|2021-03-18 20:25:00|12826.1|12821.1|12829.4|12824.4|12829.4|12824.4|12825.5|12820.5|0
1616099400000|2021-03-18 20:30:00|12829.8|12827.8|12814.3|12812.3|12832.8|12830.8|12812.3|12810.3|1047
1616099700000|2021-03-18 20:35:00|12813.6|12811.6|12812.3|12810.3|12813.6|12811.6|12808.8|12806.8|487
1616100000000|2021-03-18 20:40:00|12811.8|12809.8|12823.8|12821.8|12824.6|12822.6|12809.6|12807.6|537
1616100300000|2021-03-18 20:45:00|12823.6|12821.6|12815.6|12813.6|12823.6|12821.6|12815.1|12813.1|325
1616100600000|2021-03-18 20:50:00|12816.3|12814.3|12809.1|12807.1|12816.3|12814.3|12806.8|12804.8|590
1616100900000|2021-03-18 20:55:00|12809.6|12807.6|12811.7|12806.7|12812.6|12810.6|12807.6|12805.6|397
1616101200000|2021-03-18 21:00:00|12812.4|12807.4|12814.2|12809.2|12814.8|12809.8|12810.7|12805.7|1
1616101500000|2021-03-18 21:05:00|12814.1|12809.1|12818.1|12813.1|12818.2|12813.2|12814.1|12809.1|0
1616101800000|2021-03-18 21:10:00|12818.3|12813.3|12814.2|12809.2|12818.9|12813.9|12812.9|12807.9|0
1616102100000|2021-03-18 21:15:00|12818|12813|12818.8|12813.8|12819|12814|12816.2|12811.2|0
1616102400000|2021-03-18 21:20:00|12818.9|12813.9|12820.1|12815.1|12821.1|12816.1|12818.8|12813.8|0
1616102700000|2021-03-18 21:25:00|12820|12815|12824.1|12819.1|12824.2|12819.2|12818.5|12813.5|0
1616103000000|2021-03-18 21:30:00|12824.2|12819.2|12824.9|12819.9|12824.9|12819.9|12824.1|12819.1|0
1616103300000|2021-03-18 21:35:00|12825|12820|12828.4|12823.4|12828.7|12823.7|12825|12820|0
1616103600000|2021-03-18 21:40:00|12826.8|12821.8|12827.3|12822.3|12827.5|12822.5|12826.3|12821.3|0
1616103900000|2021-03-18 21:45:00|12827.4|12822.4|12827.5|12822.5|12828.6|12823.6|12823.7|12818.7|0
1616104200000|2021-03-18 21:50:00|12829.2|12824.2|12828.1|12823.1|12829.3|12824.3|12827.4|12822.4|0
1616104500000|2021-03-18 21:55:00|12828.3|12823.3|12827.5|12822.5|12829.1|12824.1|12825.8|12820.8|0
1616104800000|2021-03-18 22:00:00|12815.3|12813.3|12831.7|12829.7|12837.3|12835.3|12815.3|12813.3|889
1616105100000|2021-03-18 22:05:00|12832.8|12830.8|12828.5|12826.5|12835.2|12833.2|12823.7|12821.7|416
1616105400000|2021-03-18 22:10:00|12828.6|12826.6|12829|12827|12834.3|12832.3|12828.6|12826.6|485
1616105700000|2021-03-18 22:15:00|12828.6|12826.6|12838.7|12836.7|12839.8|12837.8|12828.6|12826.6|493
1616106000000|2021-03-18 22:20:00|12838.6|12836.6|12812.6|12810.6|12839.7|12837.7|12812.6|12810.6|763
1616106300000|2021-03-18 22:25:00|12812.3|12810.3|12814.5|12812.5|12818.1|12816.1|12803.2|12801.2|554
1616106600000|2021-03-18 22:30:00|12814.3|12812.3|12820|12818|12821|12819|12814.3|12812.3|271
1616106900000|2021-03-18 22:35:00|12820.2|12818.2|12816.3|12814.3|12820.8|12818.8|12811.3|12809.3|411
1616107200000|2021-03-18 22:40:00|12816.7|12814.7|12818.5|12816.5|12819.1|12817.1|12814.8|12812.8|182
1616107500000|2021-03-18 22:45:00|12819.1|12817.1|12808.6|12806.6|12822.5|12820.5|12805.8|12803.8|355
1616107800000|2021-03-18 22:50:00|12808.7|12806.7|12809.3|12807.3|12813.6|12811.6|12806.1|12804.1|214
1616108100000|2021-03-18 22:55:00|12808.7|12806.7|12801.1|12799.1|12809.1|12807.1|12800.1|12798.1|423
1616108400000|2021-03-18 23:00:00|12801|12799|12809.3|12807.3|12809.8|12807.8|12800.6|12798.6|246
1616108700000|2021-03-18 23:05:00|12809.5|12807.5|12806.3|12804.3|12812.7|12810.7|12805.1|12803.1|272
1616109000000|2021-03-18 23:10:00|12806.5|12804.5|12800.3|12798.3|12808.8|12806.8|12792.5|12790.5|628
1616109300000|2021-03-18 23:15:00|12800.5|12798.5|12803.2|12801.2|12806|12804|12796.5|12794.5|260
1616109600000|2021-03-18 23:20:00|12803.5|12801.5|12802.5|12800.5|12805.1|12803.1|12793.2|12791.2|674
1616109900000|2021-03-18 23:25:00|12802.2|12800.2|12808.2|12806.2|12810.2|12808.2|12796.5|12794.5|371
1616110200000|2021-03-18 23:30:00|12808.3|12806.3|12806.1|12804.1|12810.8|12808.8|12804.6|12802.6|206
1616110500000|2021-03-18 23:35:00|12806.2|12804.2|12804.7|12802.7|12806.3|12804.3|12802.2|12800.2|214
1616110800000|2021-03-18 23:40:00|12804.8|12802.8|12800.7|12798.7|12811.1|12809.1|12799.5|12797.5|324
1616111100000|2021-03-18 23:45:00|12800.5|12798.5|12804.3|12802.3|12806.1|12804.1|12796.1|12794.1|280
1616111400000|2021-03-18 23:50:00|12804.2|12802.2|12804.5|12802.5|12807.8|12805.8|12802.1|12800.1|449
1616111700000|2021-03-18 23:55:00|12804.6|12802.6|12801.2|12799.2|12806.2|12804.2|12800.2|12798.2|315
1616112000000|2021-03-19 00:00:00|12800.1|12798.1|12809.2|12807.2|12811.5|12809.5|12793.1|12791.1|881
1616112300000|2021-03-19 00:05:00|12809.3|12807.3|12819.8|12817.8|12824.2|12822.2|12808.5|12806.5|911
1616112600000|2021-03-19 00:10:00|12820.6|12818.6|12821.3|12819.3|12823|12821|12815.8|12813.8|549
1616112900000|2021-03-19 00:15:00|12821.8|12819.8|12816.3|12814.3|12823.1|12821.1|12814.1|12812.1|778
1616113200000|2021-03-19 00:20:00|12816.5|12814.5|12813|12811|12818.5|12816.5|12812.8|12810.8|369
1616113500000|2021-03-19 00:25:00|12813.2|12811.2|12823.7|12821.7|12824|12822|12811.5|12809.5|410
1616113800000|2021-03-19 00:30:00|12824.1|12822.1|12826.3|12824.3|12831.5|12829.5|12821.3|12819.3|600
1616114100000|2021-03-19 00:35:00|12826.5|12824.5|12822.7|12820.7|12828.2|12826.2|12822.2|12820.2|289
1616114400000|2021-03-19 00:40:00|12822.8|12820.8|12825.3|12823.3|12829.1|12827.1|12820.7|12818.7|245
1616114700000|2021-03-19 00:45:00|12825.5|12823.5|12830.1|12828.1|12832.6|12830.6|12822.5|12820.5|386
1616115000000|2021-03-19 00:50:00|12830.2|12828.2|12831.6|12829.6|12835|12833|12829.5|12827.5|361
1616115300000|2021-03-19 00:55:00|12831.5|12829.5|12827|12825|12833|12831|12825.3|12823.3|299
1616115600000|2021-03-19 01:00:00|12827.3|12825.3|12824.6|12822.6|12831.2|12829.2|12818.3|12816.3|588
1616115900000|2021-03-19 01:05:00|12824.5|12822.5|12822.1|12820.1|12825.5|12823.5|12817|12815|321
1616116200000|2021-03-19 01:10:00|12821.8|12819.8|12814.5|12812.5|12823.2|12821.2|12811.6|12809.6|365
1616116500000|2021-03-19 01:15:00|12814.7|12812.7|12815.7|12813.7|12817.5|12815.5|12808.3|12806.3|733
1616116800000|2021-03-19 01:20:00|12815.8|12813.8|12802.3|12800.3|12819.3|12817.3|12799.5|12797.5|789
1616117100000|2021-03-19 01:25:00|12802.2|12800.2|12795.7|12793.7|12802.2|12800.2|12792|12790|845
1616117400000|2021-03-19 01:30:00|12796.1|12794.1|12815.7|12813.7|12816.2|12814.2|12793.1|12791.1|764
1616117700000|2021-03-19 01:35:00|12815.6|12813.6|12826.3|12824.3|12829.8|12827.8|12811.1|12809.1|887
1616118000000|2021-03-19 01:40:00|12826.2|12824.2|12832.1|12830.1|12835.3|12833.3|12826|12824|926
1616118300000|2021-03-19 01:45:00|12832.6|12830.6|12831.3|12829.3|12837.3|12835.3|12830.8|12828.8|583
1616118600000|2021-03-19 01:50:00|12831.2|12829.2|12828.7|12826.7|12831.2|12829.2|12825|12823|373
1616118900000|2021-03-19 01:55:00|12828.8|12826.8|12832.7|12830.7|12832.8|12830.8|12826.1|12824.1|169
1616119200000|2021-03-19 02:00:00|12832.6|12830.6|12812|12810|12833.2|12831.2|12809.6|12807.6|787
1616119500000|2021-03-19 02:05:00|12811.8|12809.8|12807.2|12805.2|12811.8|12809.8|12804.2|12802.2|587
1616119800000|2021-03-19 02:10:00|12807|12805|12814.5|12812.5|12814.5|12812.5|12804.7|12802.7|483
1616120100000|2021-03-19 02:15:00|12814.6|12812.6|12800|12798|12814.6|12812.6|12800|12798|472
1616120400000|2021-03-19 02:20:00|12799.5|12797.5|12785.2|12783.2|12801.1|12799.1|12771.2|12769.2|2131
1616120700000|2021-03-19 02:25:00|12785.1|12783.1|12792.5|12790.5|12793.1|12791.1|12782.6|12780.6|456
1616121000000|2021-03-19 02:30:00|12792.6|12790.6|12793.5|12791.5|12795.1|12793.1|12783|12781|402
1616121300000|2021-03-19 02:35:00|12793.6|12791.6|12795.1|12793.1|12798.5|12796.5|12790.8|12788.8|335
1616121600000|2021-03-19 02:40:00|12794.3|12792.3|12781.5|12779.5|12795.8|12793.8|12779.6|12777.6|536
1616121900000|2021-03-19 02:45:00|12782.5|12780.5|12788|12786|12791.7|12789.7|12782.3|12780.3|587
1616122200000|2021-03-19 02:50:00|12788.1|12786.1|12789.7|12787.7|12796.2|12794.2|12785.1|12783.1|583
1616122500000|2021-03-19 02:55:00|12789.8|12787.8|12786|12784|12793.1|12791.1|12785.8|12783.8|285
1616122800000|2021-03-19 03:00:00|12785.8|12783.8|12789.1|12787.1|12792|12790|12781.2|12779.2|354
1616123100000|2021-03-19 03:05:00|12789.2|12787.2|12788.3|12786.3|12791.8|12789.8|12784.7|12782.7|165
1616123400000|2021-03-19 03:10:00|12788.1|12786.1|12784.2|12782.2|12791.1|12789.1|12782.2|12780.2|243
1616123700000|2021-03-19 03:15:00|12784.1|12782.1|12798.2|12796.2|12799.5|12797.5|12784.1|12782.1|410
1616124000000|2021-03-19 03:20:00|12798.1|12796.1|12803.3|12801.3|12804.3|12802.3|12795.8|12793.8|424
1616124300000|2021-03-19 03:25:00|12803.5|12801.5|12809.7|12807.7|12812.7|12810.7|12800.6|12798.6|510
1616124600000|2021-03-19 03:30:00|12809.8|12807.8|12804.5|12802.5|12810.1|12808.1|12803.1|12801.1|322
1616124900000|2021-03-19 03:35:00|12804.3|12802.3|12804.1|12802.1|12808.7|12806.7|12801.6|12799.6|236
1616125200000|2021-03-19 03:40:00|12804|12802|12816.8|12814.8|12834|12832|12803.6|12801.6|1354
1616125500000|2021-03-19 03:45:00|12816.6|12814.6|12809.5|12807.5|12817.8|12815.8|12802|12800|553
1616125800000|2021-03-19 03:50:00|12809.3|12807.3|12791.2|12789.2|12809.3|12807.3|12784.3|12782.3|1021
1616126100000|2021-03-19 03:55:00|12791.1|12789.1|12791|12789|12793.8|12791.8|12783.8|12781.8|569
1616126400000|2021-03-19 04:00:00|12791.5|12789.5|12791.1|12789.1|12794|12792|12786|12784|480
1616126700000|2021-03-19 04:05:00|12790.5|12788.5|12796.1|12794.1|12801.3|12799.3|12786.2|12784.2|550
1616127000000|2021-03-19 04:10:00|12796.5|12794.5|12804.8|12802.8|12806.5|12804.5|12796.1|12794.1|619
1616127300000|2021-03-19 04:15:00|12805.1|12803.1|12806.2|12804.2|12814.1|12812.1|12799.7|12797.7|550
1616127600000|2021-03-19 04:20:00|12806.1|12804.1|12810.1|12808.1|12813|12811|12806.1|12804.1|443
1616127900000|2021-03-19 04:25:00|12810.2|12808.2|12813.2|12811.2|12814.2|12812.2|12806.1|12804.1|339
1616128200000|2021-03-19 04:30:00|12813.3|12811.3|12811.3|12809.3|12818.6|12816.6|12809.2|12807.2|560
1616128500000|2021-03-19 04:35:00|12812|12810|12806|12804|12814.7|12812.7|12803.3|12801.3|397
1616128800000|2021-03-19 04:40:00|12805.7|12803.7|12814.5|12812.5|12817|12815|12805.3|12803.3|328
1616129100000|2021-03-19 04:45:00|12814.2|12812.2|12812.3|12810.3|12815.7|12813.7|12809.3|12807.3|198
1616129400000|2021-03-19 04:50:00|12812.5|12810.5|12816.2|12814.2|12817.2|12815.2|12811|12809|285
1616129700000|2021-03-19 04:55:00|12816.3|12814.3|12813.6|12811.6|12817|12815|12812|12810|219
1616130000000|2021-03-19 05:00:00|12813.5|12811.5|12811.3|12809.3|12824.3|12822.3|12809|12807|508
1616130300000|2021-03-19 05:05:00|12811.6|12809.6|12817.2|12815.2|12822|12820|12809.7|12807.7|458
1616130600000|2021-03-19 05:10:00|12817|12815|12810.1|12808.1|12819|12817|12804.5|12802.5|623
1616130900000|2021-03-19 05:15:00|12810|12808|12798.2|12796.2|12810.3|12808.3|12790.1|12788.1|831
1616131200000|2021-03-19 05:20:00|12798.1|12796.1|12785.5|12783.5|12798.1|12796.1|12782.7|12780.7|991
1616131500000|2021-03-19 05:25:00|12785.3|12783.3|12788.2|12786.2|12790.1|12788.1|12784|12782|505
1616131800000|2021-03-19 05:30:00|12788.1|12786.1|12794|12792|12795.2|12793.2|12781.1|12779.1|805
1616132100000|2021-03-19 05:35:00|12793.7|12791.7|12787.7|12785.7|12794.2|12792.2|12783.1|12781.1|538
1616132400000|2021-03-19 05:40:00|12787.6|12785.6|12786.7|12784.7|12791.5|12789.5|12784|12782|326
1616132700000|2021-03-19 05:45:00|12787|12785|12793.7|12791.7|12795.8|12793.8|12786.7|12784.7|212
1616133000000|2021-03-19 05:50:00|12793.8|12791.8|12793.2|12791.2|12796.8|12794.8|12789.1|12787.1|286
1616133300000|2021-03-19 05:55:00|12793.1|12791.1|12794|12792|12796.8|12794.8|12787|12785|249
1616133600000|2021-03-19 06:00:00|12793.8|12791.8|12759.8|12757.8|12794.1|12792.1|12745.8|12743.8|2773
1616133900000|2021-03-19 06:05:00|12760|12758|12749.7|12747.7|12760.1|12758.1|12741|12739|1773
1616134200000|2021-03-19 06:10:00|12751|12749|12738.6|12736.6|12754.3|12752.3|12731.5|12729.5|1636
1616134500000|2021-03-19 06:15:00|12738.5|12736.5|12743.2|12741.2|12746.2|12744.2|12738.3|12736.3|611
1616134800000|2021-03-19 06:20:00|12744.2|12742.2|12762.3|12760.3|12762.6|12760.6|12743.6|12741.6|880
1616135100000|2021-03-19 06:25:00|12762.6|12760.6|12762.7|12760.7|12768.1|12766.1|12758.3|12756.3|602
1616135400000|2021-03-19 06:30:00|12763.7|12761.7|12761.7|12759.7|12769.8|12767.8|12759.5|12757.5|788
1616135700000|2021-03-19 06:35:00|12761.6|12759.6|12761.1|12759.1|12767.1|12765.1|12757.2|12755.2|548
1616136000000|2021-03-19 06:40:00|12761.2|12759.2|12773.3|12771.3|12773.8|12771.8|12753.2|12751.2|638
1616136300000|2021-03-19 06:45:00|12773.2|12771.2|12812.1|12810.1|12814.1|12812.1|12772.1|12770.1|2124
1616136600000|2021-03-19 06:50:00|12812.2|12810.2|12822|12820|12836.6|12834.6|12812.1|12810.1|2470
1616136900000|2021-03-19 06:55:00|12821.1|12819.1|12820.5|12818.5|12831.7|12829.7|12817.1|12815.1|927
1616137200000|2021-03-19 07:00:00|12821.8|12819.8|12827.1|12825.1|12830.3|12828.3|12816.8|12814.8|674
1616137500000|2021-03-19 07:05:00|12827.5|12825.5|12826|12824|12836.2|12834.2|12825.8|12823.8|812
1616137800000|2021-03-19 07:10:00|12825.8|12823.8|12822.1|12820.1|12832.1|12830.1|12818.6|12816.6|534
1616138100000|2021-03-19 07:15:00|12821.7|12819.7|12852.8|12850.8|12855.8|12853.8|12820.8|12818.8|1778
1616138400000|2021-03-19 07:20:00|12853.1|12851.1|12855.8|12853.8|12855.8|12853.8|12843|12841|943
1616138700000|2021-03-19 07:25:00|12855.5|12853.5|12854.2|12852.2|12864.3|12862.3|12851.5|12849.5|1540
1616139000000|2021-03-19 07:30:00|12853.3|12851.3|12873.1|12871.1|12883.2|12881.2|12849.6|12847.6|2627
1616139300000|2021-03-19 07:35:00|12873.7|12871.7|12865.7|12863.7|12877.7|12875.7|12864.5|12862.5|1065
1616139600000|2021-03-19 07:40:00|12865.8|12863.8|12876.3|12874.3|12882.3|12880.3|12860.6|12858.6|1391
1616139900000|2021-03-19 07:45:00|12876.2|12874.2|12869.3|12867.3|12882.1|12880.1|12866.2|12864.2|862
1616140200000|2021-03-19 07:50:00|12869.7|12867.7|12870.1|12868.1|12875.3|12873.3|12863|12861|905
1616140500000|2021-03-19 07:55:00|12870.2|12868.2|12877.2|12875.2|12880.7|12878.7|12869.6|12867.6|707
1616140800000|2021-03-19 08:00:00|12879.2|12877.2|12874.2|12872.2|12901|12899|12870.1|12868.1|3302
1616141100000|2021-03-19 08:05:00|12874.3|12872.3|12888.3|12886.3|12896.7|12894.7|12870.5|12868.5|1968
1616141400000|2021-03-19 08:10:00|12888.1|12886.1|12891.3|12889.3|12900.2|12898.2|12886|12884|1626
1616141700000|2021-03-19 08:15:00|12891.1|12889.1|12909.1|12907.1|12911.3|12909.3|12888.5|12886.5|2050
1616142000000|2021-03-19 08:20:00|12909.2|12907.2|12893.7|12891.7|12910.7|12908.7|12893.7|12891.7|1313
1616142300000|2021-03-19 08:25:00|12894.1|12892.1|12901.2|12899.2|12907.3|12905.3|12891.5|12889.5|1256
1616142600000|2021-03-19 08:30:00|12901.5|12899.5|12903.6|12901.6|12915.7|12913.7|12886.8|12884.8|2774
1616142900000|2021-03-19 08:35:00|12904|12902|12893.5|12891.5|12905.8|12903.8|12891.3|12889.3|994
1616143200000|2021-03-19 08:40:00|12893.3|12891.3|12891.8|12889.8|12902|12900|12887.1|12885.1|1078
1616143500000|2021-03-19 08:45:00|12892.1|12890.1|12892.8|12890.8|12895.5|12893.5|12888.5|12886.5|597
1616143800000|2021-03-19 08:50:00|12893|12891|12894.7|12892.7|12898.2|12896.2|12889.8|12887.8|535
1616144100000|2021-03-19 08:55:00|12894.5|12892.5|12895.2|12893.2|12897.7|12895.7|12892|12890|351
1616144400000|2021-03-19 09:00:00|12895.1|12893.1|12897.2|12895.2|12900.6|12898.6|12892.2|12890.2|673
1616144700000|2021-03-19 09:05:00|12897.3|12895.3|12892.3|12890.3|12905|12903|12888.1|12886.1|1211
1616145000000|2021-03-19 09:10:00|12892.2|12890.2|12900|12898|12900.6|12898.6|12891.1|12889.1|475
1616145300000|2021-03-19 09:15:00|12899.8|12897.8|12899.1|12897.1|12908.3|12906.3|12898.1|12896.1|884
1616145600000|2021-03-19 09:20:00|12899|12897|12894.8|12892.8|12901|12899|12888.8|12886.8|661
1616145900000|2021-03-19 09:25:00|12895|12893|12891.5|12889.5|12901.6|12899.6|12891.1|12889.1|543
1616146200000|2021-03-19 09:30:00|12891.3|12889.3|12886.5|12884.5|12893.5|12891.5|12878.3|12876.3|1005
1616146500000|2021-03-19 09:35:00|12886.6|12884.6|12883|12881|12888.7|12886.7|12880.2|12878.2|415
1616146800000|2021-03-19 09:40:00|12882.8|12880.8|12886.7|12884.7|12887.2|12885.2|12882.3|12880.3|272
1616147100000|2021-03-19 09:45:00|12886.2|12884.2|12886.1|12884.1|12898.2|12896.2|12884.3|12882.3|663
1616147400000|2021-03-19 09:50:00|12886|12884|12882.5|12880.5|12888.7|12886.7|12881.5|12879.5|505
1616147700000|2021-03-19 09:55:00|12883|12881|12884.1|12882.1|12890.7|12888.7|12882|12880|411
1616148000000|2021-03-19 10:00:00|12884|12882|12877|12875|12887.3|12885.3|12870|12868|1136
1616148300000|2021-03-19 10:05:00|12876.7|12874.7|12885.2|12883.2|12886.2|12884.2|12876.7|12874.7|562
1616148600000|2021-03-19 10:10:00|12885.1|12883.1|12862.7|12860.7|12886.2|12884.2|12855.3|12853.3|1638
1616148900000|2021-03-19 10:15:00|12863.2|12861.2|12860.1|12858.1|12868.2|12866.2|12856.7|12854.7|788
1616149200000|2021-03-19 10:20:00|12860.2|12858.2|12858.3|12856.3|12861.1|12859.1|12851|12849|932
1616149500000|2021-03-19 10:25:00|12858.5|12856.5|12867.3|12865.3|12867.3|12865.3|12858.3|12856.3|479
1616149800000|2021-03-19 10:30:00|12866.3|12864.3|12866.3|12864.3|12873.3|12871.3|12864.7|12862.7|587
1616150100000|2021-03-19 10:35:00|12866.5|12864.5|12856.6|12854.6|12867|12865|12853.1|12851.1|909
1616150400000|2021-03-19 10:40:00|12857|12855|12864|12862|12866|12864|12856.6|12854.6|444
1616150700000|2021-03-19 10:45:00|12863|12861|12871|12869|12877.5|12875.5|12863|12861|1006
1616151000000|2021-03-19 10:50:00|12870.3|12868.3|12870.2|12868.2|12881.1|12879.1|12870|12868|1140
1616151300000|2021-03-19 10:55:00|12870.1|12868.1|12877.7|12875.7|12878.6|12876.6|12867|12865|549
1616151600000|2021-03-19 11:00:00|12877.6|12875.6|12873.6|12871.6|12877.6|12875.6|12865|12863|798
1616151900000|2021-03-19 11:05:00|12873.7|12871.7|12867.5|12865.5|12875.8|12873.8|12864.5|12862.5|480
1616152200000|2021-03-19 11:10:00|12867.6|12865.6|12860.5|12858.5|12872.3|12870.3|12858.2|12856.2|649
1616152500000|2021-03-19 11:15:00|12860.3|12858.3|12866|12864|12869.3|12867.3|12856.7|12854.7|667
1616152800000|2021-03-19 11:20:00|12865.8|12863.8|12841.2|12839.2|12866.5|12864.5|12836.7|12834.7|1332
1616153100000|2021-03-19 11:25:00|12841|12839|12854.2|12852.2|12855.7|12853.7|12834.7|12832.7|1689
1616153400000|2021-03-19 11:30:00|12854.3|12852.3|12854.3|12852.3|12858.2|12856.2|12851.6|12849.6|709
1616153700000|2021-03-19 11:35:00|12854.6|12852.6|12865.8|12863.8|12866.6|12864.6|12852.5|12850.5|620
1616154000000|2021-03-19 11:40:00|12865.7|12863.7|12872.2|12870.2|12881.6|12879.6|12864.8|12862.8|1654
1616154300000|2021-03-19 11:45:00|12872.3|12870.3|12873|12871|12878.5|12876.5|12868.1|12866.1|627
1616154600000|2021-03-19 11:50:00|12872.7|12870.7|12867.2|12865.2|12879.3|12877.3|12866.1|12864.1|515
1616154900000|2021-03-19 11:55:00|12867|12865|12865.6|12863.6|12876.1|12874.1|12863|12861|718
1616155200000|2021-03-19 12:00:00|12864.7|12862.7|12864.6|12862.6|12871.6|12869.6|12861.1|12859.1|884
1616155500000|2021-03-19 12:05:00|12864.5|12862.5|12856.6|12854.6|12865.2|12863.2|12854.7|12852.7|1199
1616155800000|2021-03-19 12:10:00|12856.7|12854.7|12867.8|12865.8|12869.8|12867.8|12853.1|12851.1|1089
1616156100000|2021-03-19 12:15:00|12867.6|12865.6|12886.7|12884.7|12889.7|12887.7|12866|12864|1751
1616156400000|2021-03-19 12:20:00|12886.8|12884.8|12876.8|12874.8|12894.3|12892.3|12875.7|12873.7|1896
1616156700000|2021-03-19 12:25:00|12877.1|12875.1|12875.2|12873.2|12877.5|12875.5|12869|12867|1412
1616157000000|2021-03-19 12:30:00|12875.7|12873.7|12871.8|12869.8|12886.8|12884.8|12870.3|12868.3|1816
1616157300000|2021-03-19 12:35:00|12871.7|12869.7|12878.1|12876.1|12878.5|12876.5|12864.2|12862.2|1028
1616157600000|2021-03-19 12:40:00|12878|12876|12885.2|12883.2|12886.1|12884.1|12877|12875|806
1616157900000|2021-03-19 12:45:00|12885.1|12883.1|12862.7|12860.7|12888.7|12886.7|12860.1|12858.1|2447
1616158200000|2021-03-19 12:50:00|12861.7|12859.7|12866.5|12864.5|12871.2|12869.2|12856.7|12854.7|1667
1616158500000|2021-03-19 12:55:00|12866.3|12864.3|12860|12858|12870.5|12868.5|12857.8|12855.8|844
1616158800000|2021-03-19 13:00:00|12859.8|12857.8|12831.6|12829.6|12860|12858|12759.8|12757.8|15576
1616159100000|2021-03-19 13:05:00|12831.7|12829.7|12814.8|12812.8|12850.6|12848.6|12804.8|12802.8|6036
1616159400000|2021-03-19 13:10:00|12814.6|12812.6|12803.8|12801.8|12827.6|12825.6|12798.8|12796.8|4071
1616159700000|2021-03-19 13:15:00|12804.1|12802.1|12818.6|12816.6|12835.6|12833.6|12801.5|12799.5|3729
1616160000000|2021-03-19 13:20:00|12818.3|12816.3|12812|12810|12828|12826|12810|12808|2153
1616160300000|2021-03-19 13:25:00|12811.8|12809.8|12794.8|12792.8|12818.7|12816.7|12791.5|12789.5|6393
1616160600000|2021-03-19 13:30:00|12794.3|12793.3|12827.3|12826.3|12853.6|12852.6|12783.2|12782.2|17026
1616160900000|2021-03-19 13:35:00|12827.7|12826.7|12807.2|12806.2|12847.7|12846.7|12807.2|12806.2|12256
1616161200000|2021-03-19 13:40:00|12807.7|12806.7|12763.1|12762.1|12810.2|12809.2|12742|12741|16814
1616161500000|2021-03-19 13:45:00|12764.7|12763.7|12766.1|12765.1|12792.1|12791.1|12742.8|12741.8|11561
1616161800000|2021-03-19 13:50:00|12766|12765|12801.7|12800.7|12817.8|12816.8|12764.1|12763.1|9473
1616162100000|2021-03-19 13:55:00|12801.8|12800.8|12791.6|12790.6|12829.6|12828.6|12783|12782|11227
1616162400000|2021-03-19 14:00:00|12791.3|12790.3|12726.1|12725.1|12791.3|12790.3|12720.3|12719.3|12615
1616162700000|2021-03-19 14:05:00|12726.5|12725.5|12727|12726|12736|12735|12699.3|12698.3|12651
1616163000000|2021-03-19 14:10:00|12728.3|12727.3|12749.3|12748.3|12755.3|12754.3|12709.2|12708.2|9556
1616163300000|2021-03-19 14:15:00|12748.8|12747.8|12764.6|12763.6|12764.6|12763.6|12734.1|12733.1|9133
1616163600000|2021-03-19 14:20:00|12764.8|12763.8|12795.1|12794.1|12801.2|12800.2|12758.6|12757.6|8296
1616163900000|2021-03-19 14:25:00|12796.6|12795.6|12790.1|12789.1|12804.6|12803.6|12785.1|12784.1|7205
1616164200000|2021-03-19 14:30:00|12790.2|12789.2|12754.8|12753.8|12798.6|12797.6|12748.8|12747.8|7355
1616164500000|2021-03-19 14:35:00|12754.7|12753.7|12833.1|12832.1|12833.6|12832.6|12753.8|12752.8|9048
1616164800000|2021-03-19 14:40:00|12833.2|12832.2|12839.3|12838.3|12848.8|12847.8|12823.8|12822.8|7691
1616165100000|2021-03-19 14:45:00|12839.2|12838.2|12822.5|12821.5|12850.1|12849.1|12820.3|12819.3|6689
1616165400000|2021-03-19 14:50:00|12822.3|12821.3|12844.1|12843.1|12859.6|12858.6|12815.6|12814.6|8334
1616165700000|2021-03-19 14:55:00|12844.3|12843.3|12850.1|12849.1|12850.3|12849.3|12823.6|12822.6|7115
1616166000000|2021-03-19 15:00:00|12850.3|12849.3|12858.6|12857.6|12869.1|12868.1|12837.6|12836.6|6794
1616166300000|2021-03-19 15:05:00|12858.2|12857.2|12842.3|12841.3|12865.1|12864.1|12840.6|12839.6|5832
1616166600000|2021-03-19 15:10:00|12843.8|12842.8|12841.8|12840.8|12856|12855|12833|12832|5599
1616166900000|2021-03-19 15:15:00|12842|12841|12833.8|12832.8|12860.3|12859.3|12828.2|12827.2|5807
1616167200000|2021-03-19 15:20:00|12833.9|12832.9|12806.5|12805.5|12844.4|12843.4|12804.2|12803.2|5905
1616167500000|2021-03-19 15:25:00|12806.3|12805.3|12816.4|12815.4|12817.9|12816.9|12776.3|12775.3|8439
1616167800000|2021-03-19 15:30:00|12816.5|12815.5|12822|12821|12826.8|12825.8|12804.9|12803.9|4709
1616168100000|2021-03-19 15:35:00|12822.3|12821.3|12843.5|12842.5|12848.5|12847.5|12820|12819|4648
1616168400000|2021-03-19 15:40:00|12843.4|12842.4|12845.5|12844.5|12848.3|12847.3|12834|12833|4030
1616168700000|2021-03-19 15:45:00|12846|12845|12853|12852|12861.3|12860.3|12838.8|12837.8|6556
1616169000000|2021-03-19 15:50:00|12852.8|12851.8|12873.3|12872.3|12876.3|12875.3|12835.5|12834.5|7071
1616169300000|2021-03-19 15:55:00|12872|12871|12862.3|12861.3|12878.3|12877.3|12862|12861|5266
1616169600000|2021-03-19 16:00:00|12862|12861|12879.9|12878.9|12884.3|12883.3|12862|12861|5061
1616169900000|2021-03-19 16:05:00|12880|12879|12882.5|12881.5|12887.2|12886.2|12872|12871|4931
1616170200000|2021-03-19 16:10:00|12882.3|12881.3|12870.8|12869.8|12882.3|12881.3|12860|12859|4953
1616170500000|2021-03-19 16:15:00|12870.9|12869.9|12876|12875|12881.9|12880.9|12864.8|12863.8|3167
1616170800000|2021-03-19 16:20:00|12876.2|12875.2|12868.5|12867.5|12885.5|12884.5|12864|12863|3357
1616171100000|2021-03-19 16:25:00|12868.7|12867.7|12862.8|12861.8|12872.5|12871.5|12852|12851|3584
1616171400000|2021-03-19 16:30:00|12862.7|12861.7|12882.5|12881.5|12882.8|12881.8|12861|12860|4230
1616171700000|2021-03-19 16:35:00|12882.8|12881.8|12867|12866|12888|12887|12863.7|12862.7|4194
1616172000000|2021-03-19 16:40:00|12867.2|12866.2|12874|12873|12884|12883|12863.3|12862.3|4082
1616172300000|2021-03-19 16:45:00|12873.8|12872.8|12896.5|12895.5|12898.9|12897.9|12873.8|12872.8|4026
1616172600000|2021-03-19 16:50:00|12896.7|12895.7|12890.8|12889.8|12903|12902|12889|12888|2571
1616172900000|2021-03-19 16:55:00|12891|12890|12897|12896|12899.4|12898.4|12885.8|12884.8|2651
1616173200000|2021-03-19 17:00:00|12896.9|12895.9|12870.5|12869.5|12899.9|12898.9|12868|12867|4732
1616173500000|2021-03-19 17:05:00|12870.7|12869.7|12862.3|12861.3|12873.5|12872.5|12848|12847|5132
1616173800000|2021-03-19 17:10:00|12861.8|12860.8|12878|12877|12879|12878|12857.9|12856.9|3447
1616174100000|2021-03-19 17:15:00|12878.3|12877.3|12875.9|12874.9|12886.7|12885.7|12863|12862|3511
1616174400000|2021-03-19 17:20:00|12876.3|12875.3|12884.3|12883.3|12886.5|12885.5|12872.7|12871.7|2753
1616174700000|2021-03-19 17:25:00|12883.8|12882.8|12891.8|12890.8|12893.7|12892.7|12880.8|12879.8|2662
1616175000000|2021-03-19 17:30:00|12892.3|12891.3|12894.5|12893.5|12902.2|12901.2|12886.8|12885.8|3563
1616175300000|2021-03-19 17:35:00|12894.3|12893.3|12893.8|12892.8|12899|12898|12877.3|12876.3|3855
1616175600000|2021-03-19 17:40:00|12893.2|12892.2|12889.7|12888.7|12898.2|12897.2|12884.6|12883.6|1869
1616175900000|2021-03-19 17:45:00|12891.2|12890.2|12906.7|12905.7|12909|12908|12888.7|12887.7|2675
1616176200000|2021-03-19 17:50:00|12907|12906|12901.5|12900.5|12909.2|12908.2|12898.2|12897.2|2369
1616176500000|2021-03-19 17:55:00|12901.7|12900.7|12887.2|12886.2|12901.7|12900.7|12872.1|12871.1|3721
1616176800000|2021-03-19 18:00:00|12887.8|12886.8|12889|12888|12898.5|12897.5|12880.5|12879.5|3094
1616177100000|2021-03-19 18:05:00|12888.5|12887.5|12868.7|12867.7|12898.5|12897.5|12867.5|12866.5|3885
1616177400000|2021-03-19 18:10:00|12868.5|12867.5|12883.5|12882.5|12887|12886|12864.5|12863.5|3519
1616177700000|2021-03-19 18:15:00|12883.3|12882.3|12858.7|12857.7|12885.2|12884.2|12853.2|12852.2|4111
1616178000000|2021-03-19 18:20:00|12859.5|12858.5|12858.8|12857.8|12862.2|12861.2|12843.5|12842.5|4137
1616178300000|2021-03-19 18:25:00|12859.1|12858.1|12876.5|12875.5|12876.8|12875.8|12855.7|12854.7|3078
1616178600000|2021-03-19 18:30:00|12876.3|12875.3|12886|12885|12889|12888|12867.2|12866.2|3182
1616178900000|2021-03-19 18:35:00|12885.7|12884.7|12887|12886|12892|12891|12880.2|12879.2|2160
1616179200000|2021-03-19 18:40:00|12886.7|12885.7|12877.7|12876.7|12889.5|12888.5|12873.2|12872.2|2438
1616179500000|2021-03-19 18:45:00|12878.2|12877.2|12881|12880|12885.5|12884.5|12870.7|12869.7|2201
1616179800000|2021-03-19 18:50:00|12881.1|12880.1|12867.5|12866.5|12883|12882|12862.7|12861.7|2768
1616180100000|2021-03-19 18:55:00|12867.7|12866.7|12895.3|12894.3|12896.7|12895.7|12867.2|12866.2|4388
1616180400000|2021-03-19 19:00:00|12895|12894|12868.5|12867.5|12899.1|12898.1|12865.5|12864.5|4869
1616180700000|2021-03-19 19:05:00|12868.3|12867.3|12862.7|12861.7|12875.7|12874.7|12862.7|12861.7|3319
1616181000000|2021-03-19 19:10:00|12862.6|12861.6|12854.2|12853.2|12871.2|12870.2|12853.2|12852.2|2910
1616181300000|2021-03-19 19:15:00|12855.1|12854.1|12855.5|12854.5|12869.5|12868.5|12850.6|12849.6|3106
1616181600000|2021-03-19 19:20:00|12855.6|12854.6|12851.5|12850.5|12861.6|12860.6|12846.2|12845.2|2727
1616181900000|2021-03-19 19:25:00|12851.6|12850.6|12862|12861|12866.2|12865.2|12842.2|12841.2|4408
1616182200000|2021-03-19 19:30:00|12862.7|12861.7|12868.7|12867.7|12869.3|12868.3|12851|12850|4099
1616182500000|2021-03-19 19:35:00|12868.6|12867.6|12868.5|12867.5|12878.8|12877.8|12864.2|12863.2|3821
1616182800000|2021-03-19 19:40:00|12868|12867|12876.3|12875.3|12876.7|12875.7|12867.5|12866.5|2418
1616183100000|2021-03-19 19:45:00|12876.2|12875.2|12867.6|12866.6|12881.2|12880.2|12852.5|12851.5|3997
1616183400000|2021-03-19 19:50:00|12863.6|12862.6|12879.7|12878.7|12894|12893|12863.3|12862.3|8649
1616183700000|2021-03-19 19:55:00|12878.7|12877.7|12854.8|12853.8|12890.2|12889.2|12853.5|12852.5|14238
1616184000000|2021-03-19 20:00:00|12854.1|12853.1|12860|12858|12865.7|12863.7|12850.3|12848.3|4436
1616184300000|2021-03-19 20:05:00|12860.5|12858.5|12850.7|12848.7|12860.8|12858.8|12847|12845|3008
1616184600000|2021-03-19 20:10:00|12850.3|12848.3|12851.1|12846.1|12854.6|12852.6|12847.8|12845.8|2080
1616184900000|2021-03-19 20:15:00|12851.9|12846.9|12853.2|12848.2|12853.7|12848.7|12850.5|12845.5|0
1616185200000|2021-03-19 20:20:00|12853.3|12848.3|12849|12844|12853.3|12848.3|12848.5|12843.5|0
1616185500000|2021-03-19 20:25:00|12849.1|12844.1|12848.7|12843.7|12849.1|12844.1|12847.7|12842.7|0
1616185800000|2021-03-19 20:30:00|12846.5|12844.5|12849.2|12847.2|12851.2|12849.2|12844.5|12842.5|665
1616186100000|2021-03-19 20:35:00|12848.7|12846.7|12853|12851|12853.2|12851.2|12843|12841|624
1616186400000|2021-03-19 20:40:00|12852.7|12850.7|12845.7|12843.7|12853.5|12851.5|12843|12841|398
1616186700000|2021-03-19 20:45:00|12846.5|12844.5|12841.7|12839.7|12847.5|12845.5|12841.5|12839.5|309
1616187000000|2021-03-19 20:50:00|12842.5|12840.5|12848.5|12846.5|12848.5|12846.5|12841.5|12839.5|290
1616187300000|2021-03-19 20:55:00|12848.7|12846.7|12847.9|12842.9|12850.5|12848.5|12843.2|12841.2|260
1616187600000|2021-03-19 21:00:00|12847.8|12842.8|12847.8|12842.8|12847.8|12842.8|12847.8|12842.8|0
1616364000000|2021-03-21 22:00:00|12837.5|12835.5|12828.3|12826.3|12848|12846|12811.3|12809.3|998
1616364300000|2021-03-21 22:05:00|12827.8|12825.8|12833.5|12831.5|12844|12842|12827|12825|924
1616364600000|2021-03-21 22:10:00|12832.8|12830.8|12812.8|12810.8|12833.6|12831.6|12807.6|12805.6|1240
1616364900000|2021-03-21 22:15:00|12813|12811|12821.2|12819.2|12826.5|12824.5|12812|12810|359
1616365200000|2021-03-21 22:20:00|12820.7|12818.7|12822|12820|12827|12825|12813.5|12811.5|431
1616365500000|2021-03-21 22:25:00|12822.2|12820.2|12840.7|12838.7|12841.1|12839.1|12822.2|12820.2|743
1616365800000|2021-03-21 22:30:00|12840.6|12838.6|12839.8|12837.8|12846.7|12844.7|12835.8|12833.8|700
1616366100000|2021-03-21 22:35:00|12840.6|12838.6|12844.2|12842.2|12847.6|12845.6|12839.6|12837.6|402
1616366400000|2021-03-21 22:40:00|12844.3|12842.3|12853.2|12851.2|12860.6|12858.6|12844.2|12842.2|874
1616366700000|2021-03-21 22:45:00|12853.3|12851.3|12861|12859|12862.2|12860.2|12853.3|12851.3|434
1616367000000|2021-03-21 22:50:00|12860.8|12858.8|12858.3|12856.3|12860.8|12858.8|12854.8|12852.8|292
1616367300000|2021-03-21 22:55:00|12858.7|12856.7|12859.8|12857.8|12864|12862|12858.5|12856.5|212
1616367600000|2021-03-21 23:00:00|12860.1|12858.1|12869.7|12867.7|12873|12871|12856.3|12854.3|695
1616367900000|2021-03-21 23:05:00|12869.8|12867.8|12867|12865|12871.5|12869.5|12865.5|12863.5|270
1616368200000|2021-03-21 23:10:00|12867.1|12865.1|12869.2|12867.2|12871|12869|12862.5|12860.5|259
1616368500000|2021-03-21 23:15:00|12869.1|12867.1|12869.7|12867.7|12871.1|12869.1|12866.8|12864.8|198
1616368800000|2021-03-21 23:20:00|12869.6|12867.6|12878.7|12876.7|12881.2|12879.2|12869.6|12867.6|681
1616369100000|2021-03-21 23:25:00|12878.8|12876.8|12886|12884|12887.3|12885.3|12876.3|12874.3|630
1616369400000|2021-03-21 23:30:00|12885.8|12883.8|12882.6|12880.6|12888.5|12886.5|12880.1|12878.1|517
1616369700000|2021-03-21 23:35:00|12882.7|12880.7|12883|12881|12884.8|12882.8|12874.7|12872.7|570
1616370000000|2021-03-21 23:40:00|12882.8|12880.8|12882.3|12880.3|12887|12885|12879.1|12877.1|281
1616370300000|2021-03-21 23:45:00|12881.8|12879.8|12873.8|12871.8|12882|12880|12873.8|12871.8|284
1616370600000|2021-03-21 23:50:00|12873.7|12871.7|12875.3|12873.3|12878.1|12876.1|12871.6|12869.6|349
1616370900000|2021-03-21 23:55:00|12875.5|12873.5|12880.3|12878.3|12881.3|12879.3|12874.1|12872.1|175
1616371200000|2021-03-22 00:00:00|12880.2|12878.2|12883.3|12881.3|12888|12886|12872.3|12870.3|941
1616371500000|2021-03-22 00:05:00|12883.2|12881.2|12875.6|12873.6|12883.8|12881.8|12874|12872|495
1616371800000|2021-03-22 00:10:00|12875.5|12873.5|12881.2|12879.2|12883.6|12881.6|12874.5|12872.5|408
1616372100000|2021-03-22 00:15:00|12881.1|12879.1|12880.1|12878.1|12886.2|12884.2|12877.5|12875.5|369
1616372400000|2021-03-22 00:20:00|12879.8|12877.8|12880.6|12878.6|12882|12880|12874.8|12872.8|303
1616372700000|2021-03-22 00:25:00|12880.5|12878.5|12875.7|12873.7|12881|12879|12869.1|12867.1|575
1616373000000|2021-03-22 00:30:00|12876|12874|12869.1|12867.1|12876|12874|12866.3|12864.3|526
1616373300000|2021-03-22 00:35:00|12869.2|12867.2|12877.5|12875.5|12880.6|12878.6|12866.7|12864.7|571
1616373600000|2021-03-22 00:40:00|12877.3|12875.3|12872.8|12870.8|12879.3|12877.3|12870|12868|357
1616373900000|2021-03-22 00:45:00|12872.7|12870.7|12873.6|12871.6|12876.7|12874.7|12869.2|12867.2|379
1616374200000|2021-03-22 00:50:00|12873.7|12871.7|12879.3|12877.3|12880.7|12878.7|12869.8|12867.8|422
1616374500000|2021-03-22 00:55:00|12879.6|12877.6|12870.3|12868.3|12880.3|12878.3|12867.7|12865.7|449
1616374800000|2021-03-22 01:00:00|12870.5|12868.5|12872.2|12870.2|12875.3|12873.3|12863.3|12861.3|623
1616375100000|2021-03-22 01:05:00|12872.1|12870.1|12872.5|12870.5|12877|12875|12871.6|12869.6|255
1616375400000|2021-03-22 01:10:00|12872.3|12870.3|12856.3|12854.3|12873.2|12871.2|12848.1|12846.1|1560
1616375700000|2021-03-22 01:15:00|12856.2|12854.2|12845.2|12843.2|12859.1|12857.1|12843.7|12841.7|933
1616376000000|2021-03-22 01:20:00|12845.1|12843.1|12843|12841|12850.7|12848.7|12838.7|12836.7|742
1616376300000|2021-03-22 01:25:00|12843.1|12841.1|12844.3|12842.3|12846|12844|12840.3|12838.3|466
1616376600000|2021-03-22 01:30:00|12844.2|12842.2|12852.5|12850.5|12852.6|12850.6|12843.1|12841.1|588
1616376900000|2021-03-22 01:35:00|12853.1|12851.1|12868.5|12866.5|12870.2|12868.2|12853|12851|1183
1616377200000|2021-03-22 01:40:00|12868.6|12866.6|12883|12881|12883.2|12881.2|12868.1|12866.1|651
1616377500000|2021-03-22 01:45:00|12882.8|12880.8|12898.7|12896.7|12903.8|12901.8|12882.8|12880.8|1938
1616377800000|2021-03-22 01:50:00|12898.6|12896.6|12903.8|12901.8|12908.1|12906.1|12896.5|12894.5|951
1616378100000|2021-03-22 01:55:00|12904|12902|12920.6|12918.6|12932.8|12930.8|12903.7|12901.7|2031
1616378400000|2021-03-22 02:00:00|12920.7|12918.7|12911.7|12909.7|12922|12920|12910.6|12908.6|702
1616378700000|2021-03-22 02:05:00|12911.5|12909.5|12919.2|12917.2|12923.7|12921.7|12909.5|12907.5|706
1616379000000|2021-03-22 02:10:00|12919.5|12917.5|12913.6|12911.6|12919.8|12917.8|12910.3|12908.3|622
1616379300000|2021-03-22 02:15:00|12913.7|12911.7|12911.8|12909.8|12920.1|12918.1|12906.5|12904.5|669
1616379600000|2021-03-22 02:20:00|12912|12910|12910.2|12908.2|12914.6|12912.6|12907.6|12905.6|260
1616379900000|2021-03-22 02:25:00|12910.3|12908.3|12911.6|12909.6|12913.2|12911.2|12906.8|12904.8|380
1616380200000|2021-03-22 02:30:00|12911.5|12909.5|12915.1|12913.1|12922.7|12920.7|12910.3|12908.3|831
1616380500000|2021-03-22 02:35:00|12915|12913|12913.2|12911.2|12919|12917|12909.5|12907.5|443
1616380800000|2021-03-22 02:40:00|12913.3|12911.3|12905.3|12903.3|12915.6|12913.6|12899.7|12897.7|838
1616381100000|2021-03-22 02:45:00|12905.6|12903.6|12912.3|12910.3|12913.8|12911.8|12902.7|12900.7|524
1616381400000|2021-03-22 02:50:00|12912.5|12910.5|12918.7|12916.7|12921.5|12919.5|12911.2|12909.2|404
1616381700000|2021-03-22 02:55:00|12918.6|12916.6|12927.1|12925.1|12932.1|12930.1|12915.7|12913.7|828
1616382000000|2021-03-22 03:00:00|12927.2|12925.2|12917.8|12915.8|12929.6|12927.6|12914.7|12912.7|614
1616382300000|2021-03-22 03:05:00|12918|12916|12923.6|12921.6|12925.2|12923.2|12913.6|12911.6|443
1616382600000|2021-03-22 03:10:00|12923.7|12921.7|12919.2|12917.2|12925.5|12923.5|12917.7|12915.7|298
1616382900000|2021-03-22 03:15:00|12919.6|12917.6|12920.8|12918.8|12922.6|12920.6|12917.1|12915.1|286
1616383200000|2021-03-22 03:20:00|12920.7|12918.7|12919.8|12917.8|12922.5|12920.5|12917|12915|227
1616383500000|2021-03-22 03:25:00|12919.7|12917.7|12921.2|12919.2|12925.1|12923.1|12919.5|12917.5|207
1616383800000|2021-03-22 03:30:00|12921.1|12919.1|12914.1|12912.1|12925.8|12923.8|12913|12911|402
1616384100000|2021-03-22 03:35:00|12914.2|12912.2|12918.3|12916.3|12919.5|12917.5|12912.8|12910.8|164
1616384400000|2021-03-22 03:40:00|12918.5|12916.5|12920.7|12918.7|12922.8|12920.8|12918.2|12916.2|173
1616384700000|2021-03-22 03:45:00|12920.8|12918.8|12917.8|12915.8|12921.3|12919.3|12915.8|12913.8|135
1616385000000|2021-03-22 03:50:00|12917.5|12915.5|12915|12913|12918.6|12916.6|12913.3|12911.3|137
1616385300000|2021-03-22 03:55:00|12914.6|12912.6|12919.1|12917.1|12921.3|12919.3|12914.6|12912.6|163
1616385600000|2021-03-22 04:00:00|12919.2|12917.2|12917|12915|12923.2|12921.2|12916.5|12914.5|197
1616385900000|2021-03-22 04:05:00|12916.8|12914.8|12916.7|12914.7|12918.3|12916.3|12915.2|12913.2|145
1616386200000|2021-03-22 04:10:00|12916.8|12914.8|12928|12926|12929|12927|12916.8|12914.8|322
1616386500000|2021-03-22 04:15:00|12927.6|12925.6|12941|12939|12948.5|12946.5|12927.6|12925.6|1216
1616386800000|2021-03-22 04:20:00|12941.5|12939.5|12948.2|12946.2|12952.1|12950.1|12940.3|12938.3|958
1616387100000|2021-03-22 04:25:00|12948.1|12946.1|12945.5|12943.5|12949.1|12947.1|12943.8|12941.8|475
1616387400000|2021-03-22 04:30:00|12945.6|12943.6|12946.6|12944.6|12952.1|12950.1|12944.7|12942.7|271
1616387700000|2021-03-22 04:35:00|12946.5|12944.5|12948.8|12946.8|12950.3|12948.3|12946.1|12944.1|167
1616388000000|2021-03-22 04:40:00|12948.2|12946.2|12942.6|12940.6|12948.6|12946.6|12941.2|12939.2|310
1616388300000|2021-03-22 04:45:00|12942.7|12940.7|12946.1|12944.1|12946.1|12944.1|12940.8|12938.8|161
1616388600000|2021-03-22 04:50:00|12945.8|12943.8|12941.8|12939.8|12945.8|12943.8|12939.7|12937.7|172
1616388900000|2021-03-22 04:55:00|12941.5|12939.5|12935.5|12933.5|12942.5|12940.5|12930.6|12928.6|707
1616389200000|2021-03-22 05:00:00|12935.3|12933.3|12930.1|12928.1|12937.2|12935.2|12923.5|12921.5|484
1616389500000|2021-03-22 05:05:00|12930|12928|12935.2|12933.2|12939.5|12937.5|12926.2|12924.2|366
1616389800000|2021-03-22 05:10:00|12935.8|12933.8|12934.1|12932.1|12936.1|12934.1|12930.5|12928.5|149
1616390100000|2021-03-22 05:15:00|12934.2|12932.2|12928.2|12926.2|12937|12935|12924|12922|283
1616390400000|2021-03-22 05:20:00|12928.3|12926.3|12926.5|12924.5|12929.7|12927.7|12925.3|12923.3|210
1616390700000|2021-03-22 05:25:00|12926.3|12924.3|12927|12925|12934.3|12932.3|12926.2|12924.2|278
1616391000000|2021-03-22 05:30:00|12926.8|12924.8|12930.8|12928.8|12932.8|12930.8|12912.1|12910.1|1022
1616391300000|2021-03-22 05:35:00|12931|12929|12938.1|12936.1|12941.1|12939.1|12930|12928|432
1616391600000|2021-03-22 05:40:00|12938.2|12936.2|12934.6|12932.6|12939|12937|12930.7|12928.7|367
1616391900000|2021-03-22 05:45:00|12936.6|12934.6|12946.2|12944.2|12948.3|12946.3|12936.3|12934.3|639
1616392200000|2021-03-22 05:50:00|12946.1|12944.1|12942.6|12940.6|12948.3|12946.3|12938.8|12936.8|271
1616392500000|2021-03-22 05:55:00|12942.7|12940.7|12930.6|12928.6|12943.7|12941.7|12929.1|12927.1|352
1616392800000|2021-03-22 06:00:00|12931|12929|12932.5|12930.5|12935.6|12933.6|12926.3|12924.3|503
1616393100000|2021-03-22 06:05:00|12932.3|12930.3|12932.8|12930.8|12941.5|12939.5|12932.3|12930.3|279
1616393400000|2021-03-22 06:10:00|12932.6|12930.6|12930.6|12928.6|12934.2|12932.2|12927.1|12925.1|198
1616393700000|2021-03-22 06:15:00|12931.3|12929.3|12927.2|12925.2|12934.5|12932.5|12921.6|12919.6|440
1616394000000|2021-03-22 06:20:00|12927.1|12925.1|12937.7|12935.7|12937.8|12935.8|12924.8|12922.8|286
1616394300000|2021-03-22 06:25:00|12937.8|12935.8|12934.2|12932.2|12939.1|12937.1|12930.2|12928.2|248
1616394600000|2021-03-22 06:30:00|12934.3|12932.3|12928.6|12926.6|12937|12935|12925.1|12923.1|294
1616394900000|2021-03-22 06:35:00|12928.7|12926.7|12942.1|12940.1|12943.2|12941.2|12926.1|12924.1|262
1616395200000|2021-03-22 06:40:00|12942.2|12940.2|12935.2|12933.2|12942.5|12940.5|12933.7|12931.7|199
1616395500000|2021-03-22 06:45:00|12934.3|12932.3|12934.5|12932.5|12937.6|12935.6|12931.5|12929.5|108
1616395800000|2021-03-22 06:50:00|12934.6|12932.6|12934.2|12932.2|12939.1|12937.1|12933.5|12931.5|113
1616396100000|2021-03-22 06:55:00|12934.1|12932.1|12926.3|12924.3|12934.6|12932.6|12924.5|12922.5|211
1616396400000|2021-03-22 07:00:00|12926.2|12924.2|12905.3|12903.3|12926.6|12924.6|12901.2|12899.2|1208
1616396700000|2021-03-22 07:05:00|12905.5|12903.5|12915.8|12913.8|12917.2|12915.2|12902.7|12900.7|589
1616397000000|2021-03-22 07:10:00|12915.6|12913.6|12913|12911|12924.7|12922.7|12911|12909|554
1616397300000|2021-03-22 07:15:00|12913.1|12911.1|12925.8|12923.8|12928.8|12926.8|12909.3|12907.3|531
1616397600000|2021-03-22 07:20:00|12925.6|12923.6|12939.8|12937.8|12946|12944|12922.7|12920.7|919
1616397900000|2021-03-22 07:25:00|12939.1|12937.1|12938.6|12936.6|12943.6|12941.6|12934.7|12932.7|448
1616398200000|2021-03-22 07:30:00|12938.2|12936.2|12934.5|12932.5|12940.8|12938.8|12925.8|12923.8|705
1616398500000|2021-03-22 07:35:00|12934.6|12932.6|12916|12914|12940.7|12938.7|12907.1|12905.1|944
1616398800000|2021-03-22 07:40:00|12915.8|12913.8|12917.3|12915.3|12926.5|12924.5|12911.1|12909.1|440
1616399100000|2021-03-22 07:45:00|12917.2|12915.2|12901.2|12899.2|12921.7|12919.7|12893.2|12891.2|1064
1616399400000|2021-03-22 07:50:00|12901.1|12899.1|12902.2|12900.2|12907.8|12905.8|12889.3|12887.3|916
1616399700000|2021-03-22 07:55:00|12901.7|12899.7|12911.7|12909.7|12917.2|12915.2|12900.5|12898.5|801
1616400000000|2021-03-22 08:00:00|12912.5|12910.5|12902|12900|12923.7|12921.7|12897.6|12895.6|1325
1616400300000|2021-03-22 08:05:00|12901.7|12899.7|12898|12896|12906.5|12904.5|12890|12888|955
1616400600000|2021-03-22 08:10:00|12897.8|12895.8|12919|12917|12928|12926|12896.3|12894.3|1332
1616400900000|2021-03-22 08:15:00|12918.1|12916.1|12921.6|12919.6|12931.7|12929.7|12908.7|12906.7|1066
1616401200000|2021-03-22 08:20:00|12921.7|12919.7|12924|12922|12931.1|12929.1|12919|12917|567
1616401500000|2021-03-22 08:25:00|12924.1|12922.1|12924.8|12922.8|12927|12925|12913.5|12911.5|697
1616401800000|2021-03-22 08:30:00|12925|12923|12930.7|12928.7|12933|12931|12919.2|12917.2|863
1616402100000|2021-03-22 08:35:00|12930.8|12928.8|12924.6|12922.6|12937.1|12935.1|12922.8|12920.8|801
1616402400000|2021-03-22 08:40:00|12924.7|12922.7|12924.1|12922.1|12928.1|12926.1|12917.8|12915.8|549
1616402700000|2021-03-22 08:45:00|12924|12922|12919.3|12917.3|12933.3|12931.3|12915.6|12913.6|608
1616403000000|2021-03-22 08:50:00|12919.5|12917.5|12923.3|12921.3|12924.3|12922.3|12914.1|12912.1|329
1616403300000|2021-03-22 08:55:00|12923.2|12921.2|12927|12925|12929|12927|12914.6|12912.6|857
1616403600000|2021-03-22 09:00:00|12926.8|12924.8|12920.6|12918.6|12927.8|12925.8|12918.2|12916.2|369
1616403900000|2021-03-22 09:05:00|12920.7|12918.7|12927.7|12925.7|12932.6|12930.6|12918.2|12916.2|435
1616404200000|2021-03-22 09:10:00|12927.8|12925.8|12920.5|12918.5|12931.3|12929.3|12919.8|12917.8|387
1616404500000|2021-03-22 09:15:00|12920.6|12918.6|12921.1|12919.1|12932.5|12930.5|12919|12917|660
1616404800000|2021-03-22 09:20:00|12921.2|12919.2|12928.5|12926.5|12931|12929|12909|12907|788
1616405100000|2021-03-22 09:25:00|12928.6|12926.6|12938.7|12936.7|12939.8|12937.8|12915.5|12913.5|1398
1616405400000|2021-03-22 09:30:00|12938.8|12936.8|12934.5|12932.5|12943.8|12941.8|12929.7|12927.7|808
1616405700000|2021-03-22 09:35:00|12934.6|12932.6|12932.3|12930.3|12936.6|12934.6|12930.2|12928.2|310
1616406000000|2021-03-22 09:40:00|12932.2|12930.2|12935.1|12933.1|12935.7|12933.7|12929.8|12927.8|210
1616406300000|2021-03-22 09:45:00|12935.2|12933.2|12936.5|12934.5|12939.1|12937.1|12933.5|12931.5|240
1616406600000|2021-03-22 09:50:00|12936.3|12934.3|12933|12931|12937.2|12935.2|12929.3|12927.3|255
1616406900000|2021-03-22 09:55:00|12932.8|12930.8|12937.7|12935.7|12938.2|12936.2|12931.1|12929.1|165
1616407200000|2021-03-22 10:00:00|12937.8|12935.8|12937.3|12935.3|12941.5|12939.5|12936.1|12934.1|355
1616407500000|2021-03-22 10:05:00|12937.2|12935.2|12935|12933|12941.5|12939.5|12932.5|12930.5|285
1616407800000|2021-03-22 10:10:00|12935.1|12933.1|12948|12946|12951.1|12949.1|12935|12933|755
1616408100000|2021-03-22 10:15:00|12948.1|12946.1|12960.3|12958.3|12963.3|12961.3|12948.1|12946.1|1166
1616408400000|2021-03-22 10:20:00|12960.5|12958.5|12967.2|12965.2|12967.2|12965.2|12958.6|12956.6|788
1616408700000|2021-03-22 10:25:00|12967.1|12965.1|12969.2|12967.2|12971.8|12969.8|12965.2|12963.2|995
1616409000000|2021-03-22 10:30:00|12969.3|12967.3|12971.7|12969.7|12976.1|12974.1|12968.6|12966.6|625
1616409300000|2021-03-22 10:35:00|12971.8|12969.8|12969.3|12967.3|12974.2|12972.2|12968.8|12966.8|370
1616409600000|2021-03-22 10:40:00|12969.2|12967.2|12963.1|12961.1|12970|12968|12961.7|12959.7|522
1616409900000|2021-03-22 10:45:00|12963.2|12961.2|12956.5|12954.5|12964.6|12962.6|12956.1|12954.1|671
1616410200000|2021-03-22 10:50:00|12956.6|12954.6|12960|12958|12961.3|12959.3|12956|12954|355
1616410500000|2021-03-22 10:55:00|12960.1|12958.1|12960.8|12958.8|12964.1|12962.1|12960.1|12958.1|458
1616410800000|2021-03-22 11:00:00|12960.5|12958.5|12964.5|12962.5|12966.8|12964.8|12952.6|12950.6|922
1616411100000|2021-03-22 11:05:00|12964.6|12962.6|12964.8|12962.8|12969.6|12967.6|12962.8|12960.8|532
1616411400000|2021-03-22 11:10:00|12964.7|12962.7|12964.3|12962.3|12967.7|12965.7|12961.7|12959.7|368
1616411700000|2021-03-22 11:15:00|12964.2|12962.2|12965.2|12963.2|12972.1|12970.1|12959.5|12957.5|782
1616412000000|2021-03-22 11:20:00|12965.3|12963.3|12966.3|12964.3|12968.8|12966.8|12962.3|12960.3|403
1616412300000|2021-03-22 11:25:00|12966.5|12964.5|12975.3|12973.3|12979.8|12977.8|12962.6|12960.6|872
1616412600000|2021-03-22 11:30:00|12975.5|12973.5|12975.6|12973.6|12977|12975|12971.1|12969.1|680
1616412900000|2021-03-22 11:35:00|12975.7|12973.7|12980.1|12978.1|12981.7|12979.7|12971|12969|696
1616413200000|2021-03-22 11:40:00|12980|12978|12970.3|12968.3|12981.2|12979.2|12969.1|12967.1|900
1616413500000|2021-03-22 11:45:00|12970.6|12968.6|12973.7|12971.7|12978.8|12976.8|12969.8|12967.8|619
1616413800000|2021-03-22 11:50:00|12973.6|12971.6|12972.5|12970.5|12976.1|12974.1|12970.5|12968.5|595
1616414100000|2021-03-22 11:55:00|12972.6|12970.6|12971.3|12969.3|12976.1|12974.1|12970.8|12968.8|311
1616414400000|2021-03-22 12:00:00|12971.6|12969.6|12965.1|12963.1|12973.6|12971.6|12964.8|12962.8|982
1616414700000|2021-03-22 12:05:00|12965|12963|12953|12951|12967|12965|12949|12947|1735
1616415000000|2021-03-22 12:10:00|12952.7|12950.7|12950.3|12948.3|12954.1|12952.1|12944.6|12942.6|1085
1616415300000|2021-03-22 12:15:00|12950.1|12948.1|12945.7|12943.7|12950.8|12948.8|12942.3|12940.3|1011
1616415600000|2021-03-22 12:20:00|12945.1|12943.1|12952.6|12950.6|12953.6|12951.6|12945|12943|774
1616415900000|2021-03-22 12:25:00|12952.1|12950.1|12950.3|12948.3|12954.5|12952.5|12949.8|12947.8|583
1616416200000|2021-03-22 12:30:00|12950.5|12948.5|12953.5|12951.5|12955.8|12953.8|12948.7|12946.7|620
1616416500000|2021-03-22 12:35:00|12953.2|12951.2|12948.1|12946.1|12954.7|12952.7|12947.1|12945.1|956
1616416800000|2021-03-22 12:40:00|12948.3|12946.3|12952.2|12950.2|12952.8|12950.8|12945|12943|586
1616417100000|2021-03-22 12:45:00|12952.3|12950.3|12954.8|12952.8|12958.5|12956.5|12951.2|12949.2|1010
1616417400000|2021-03-22 12:50:00|12954.5|12952.5|12957.1|12955.1|12959|12957|12951.1|12949.1|858
1616417700000|2021-03-22 12:55:00|12957|12955|12954.8|12952.8|12962.7|12960.7|12954.7|12952.7|649
1616418000000|2021-03-22 13:00:00|12954.7|12952.7|12957.5|12955.5|12959.5|12957.5|12950.7|12948.7|680
1616418300000|2021-03-22 13:05:00|12957.1|12955.1|12957.3|12955.3|12960.5|12958.5|12955.1|12953.1|412
1616418600000|2021-03-22 13:10:00|12957.5|12955.5|12958.7|12956.7|12961.3|12959.3|12956.3|12954.3|478
1616418900000|2021-03-22 13:15:00|12959|12957|12959.3|12957.3|12961.6|12959.6|12957.7|12955.7|556
1616419200000|2021-03-22 13:20:00|12959.6|12957.6|12961|12959|12968.2|12966.2|12952.3|12950.3|1551
1616419500000|2021-03-22 13:25:00|12961.1|12959.1|12946.8|12944.8|12965.8|12963.8|12946.3|12944.3|3630
1616419800000|2021-03-22 13:30:00|12946.5|12944.5|12991.5|12990.5|13002.1|13001.1|12946|12944.5|15795
1616420100000|2021-03-22 13:35:00|12991|12990|12999|12998|13010.3|13009.3|12982.5|12981.5|13008
1616420400000|2021-03-22 13:40:00|12998.8|12997.8|12980.1|12979.1|13004.8|13003.8|12964.2|12963.2|11915
1616420700000|2021-03-22 13:45:00|12980|12979|12998.5|12997.5|12999.8|12998.8|12973.3|12972.3|9147
1616421000000|2021-03-22 13:50:00|12997.7|12996.7|13032.7|13031.7|13034.2|13033.2|12997.1|12996.1|9947
1616421300000|2021-03-22 13:55:00|13032.5|13031.5|13025.7|13024.7|13039|13038|13021.2|13020.2|8022
1616421600000|2021-03-22 14:00:00|13025.8|13024.8|13017.7|13016.7|13044.5|13043.5|13010.5|13009.5|8717
1616421900000|2021-03-22 14:05:00|13018.2|13017.2|13020.2|13019.2|13042.6|13041.6|13013.2|13012.2|7505
1616422200000|2021-03-22 14:10:00|13021.1|13020.1|13018.8|13017.8|13035.7|13034.7|13000.7|12999.7|10044
1616422500000|2021-03-22 14:15:00|13018.5|13017.5|13024.5|13023.5|13028.7|13027.7|13004|13003|5593
1616422800000|2021-03-22 14:20:00|13024.7|13023.7|13036|13035|13040.3|13039.3|13024.5|13023.5|4980
1616423100000|2021-03-22 14:25:00|13035.7|13034.7|13036.5|13035.5|13048.7|13047.7|13021.2|13020.2|6913
1616423400000|2021-03-22 14:30:00|13037.7|13036.7|13043.8|13042.8|13045|13044|13028|13027|4969
1616423700000|2021-03-22 14:35:00|13044|13043|13047.8|13046.8|13048|13047|13030.5|13029.5|4156
1616424000000|2021-03-22 14:40:00|13047.7|13046.7|13058.1|13057.1|13058.7|13057.7|13040|13039|4888
1616424300000|2021-03-22 14:45:00|13058.2|13057.2|13068.5|13067.5|13072.5|13071.5|13057.7|13056.7|6964
1616424600000|2021-03-22 14:50:00|13068.7|13067.7|13081.7|13080.7|13083.5|13082.5|13068.2|13067.2|4302
1616424900000|2021-03-22 14:55:00|13081.8|13080.8|13074.2|13073.2|13082|13081|13070.2|13069.2|3998
1616425200000|2021-03-22 15:00:00|13074.6|13073.6|13071.7|13070.7|13079.5|13078.5|13066.5|13065.5|3536
1616425500000|2021-03-22 15:05:00|13071.5|13070.5|13082.7|13081.7|13082.8|13081.8|13071.3|13070.3|2818
1616425800000|2021-03-22 15:10:00|13083|13082|13087.5|13086.5|13093.5|13092.5|13083|13082|4200
1616426100000|2021-03-22 15:15:00|13087.7|13086.7|13084.5|13083.5|13091.5|13090.5|13078.7|13077.7|3225
1616426400000|2021-03-22 15:20:00|13084.6|13083.6|13096.9|13095.9|13098.9|13097.9|13082.1|13081.1|3706
1616426700000|2021-03-22 15:25:00|13097|13096|13089.8|13088.8|13098|13097|13086|13085|2384
1616427000000|2021-03-22 15:30:00|13090|13089|13102.5|13101.5|13104.8|13103.8|13089.3|13088.3|3640
1616427300000|2021-03-22 15:35:00|13102.3|13101.3|13102.3|13101.3|13108.3|13107.3|13097|13096|3463
1616427600000|2021-03-22 15:40:00|13102.4|13101.4|13097.5|13096.5|13108.8|13107.8|13095.1|13094.1|3043
1616427900000|2021-03-22 15:45:00|13097.8|13096.8|13098.3|13097.3|13100.3|13099.3|13083.4|13082.4|4182
1616428200000|2021-03-22 15:50:00|13098.4|13097.4|13096|13095|13103.4|13102.4|13095.5|13094.5|1918
1616428500000|2021-03-22 15:55:00|13096.3|13095.3|13090.8|13089.8|13096.8|13095.8|13085.3|13084.3|2631
1616428800000|2021-03-22 16:00:00|13091|13090|13107.4|13106.4|13110.8|13109.8|13091|13090|3277
1616429100000|2021-03-22 16:05:00|13107.6|13106.6|13118.3|13117.3|13119|13118|13107.6|13106.6|3620
1616429400000|2021-03-22 16:10:00|13118.1|13117.1|13128.6|13127.6|13128.9|13127.9|13117.5|13116.5|3715
1616429700000|2021-03-22 16:15:00|13128.4|13127.4|13127.9|13126.9|13132.3|13131.3|13124.6|13123.6|2939
1616430000000|2021-03-22 16:20:00|13128|13127|13135.9|13134.9|13137.8|13136.8|13127.3|13126.3|3048
1616430300000|2021-03-22 16:25:00|13136|13135|13146.5|13145.5|13147|13146|13136|13135|4196
1616430600000|2021-03-22 16:30:00|13146.6|13145.6|13147.5|13146.5|13149.4|13148.4|13140.4|13139.4|3935
1616430900000|2021-03-22 16:35:00|13147.8|13146.8|13145.5|13144.5|13149.6|13148.6|13142.1|13141.1|3255
1616431200000|2021-03-22 16:40:00|13145.6|13144.6|13169.1|13168.1|13170.3|13169.3|13142.6|13141.6|6865
1616431500000|2021-03-22 16:45:00|13169|13168|13164.3|13163.3|13170.6|13169.6|13162.1|13161.1|3806
1616431800000|2021-03-22 16:50:00|13164.4|13163.4|13160.4|13159.4|13167|13166|13155.3|13154.3|3387
1616432100000|2021-03-22 16:55:00|13160.6|13159.6|13164.3|13163.3|13169.3|13168.3|13159.6|13158.6|3069
1616432400000|2021-03-22 17:00:00|13164.6|13163.6|13150|13149|13166.1|13165.1|13149.6|13148.6|3559
1616432700000|2021-03-22 17:05:00|13150.4|13149.4|13150.1|13149.1|13158.6|13157.6|13145.6|13144.6|3821
1616433000000|2021-03-22 17:10:00|13150|13149|13140.6|13139.6|13157.1|13156.1|13135.5|13134.5|4102
1616433300000|2021-03-22 17:15:00|13140.5|13139.5|13144.4|13143.4|13149.4|13148.4|13136.8|13135.8|2771
1616433600000|2021-03-22 17:20:00|13144.3|13143.3|13146.8|13145.8|13148.9|13147.9|13139.4|13138.4|1848
1616433900000|2021-03-22 17:25:00|13145.8|13144.8|13133|13132|13146.8|13145.8|13128.6|13127.6|3518
1616434200000|2021-03-22 17:30:00|13133.3|13132.3|13142.8|13141.8|13143.9|13142.9|13133.1|13132.1|2840
1616434500000|2021-03-22 17:35:00|13142.6|13141.6|13150.1|13149.1|13150.9|13149.9|13134.3|13133.3|2696
1616434800000|2021-03-22 17:40:00|13150|13149|13146.5|13145.5|13150.3|13149.3|13138.6|13137.6|2247
1616435100000|2021-03-22 17:45:00|13145.5|13144.5|13151.2|13150.2|13152|13151|13144.7|13143.7|1642
1616435400000|2021-03-22 17:50:00|13151.1|13150.1|13155.2|13154.2|13159.5|13158.5|13147.7|13146.7|2372
1616435700000|2021-03-22 17:55:00|13155.1|13154.1|13152|13151|13157.6|13156.6|13148.2|13147.2|1739
1616436000000|2021-03-22 18:00:00|13152.1|13151.1|13144.7|13143.7|13155.3|13154.3|13140.5|13139.5|2619
1616436300000|2021-03-22 18:05:00|13144.8|13143.8|13150.2|13149.2|13155.2|13154.2|13141.2|13140.2|2526
1616436600000|2021-03-22 18:10:00|13150|13149|13152.7|13151.7|13157.2|13156.2|13149.2|13148.2|2115
1616436900000|2021-03-22 18:15:00|13152.8|13151.8|13151.6|13150.6|13158.1|13157.1|13149.2|13148.2|1969
1616437200000|2021-03-22 18:20:00|13151.5|13150.5|13143.7|13142.7|13154.3|13153.3|13138.2|13137.2|2158
1616437500000|2021-03-22 18:25:00|13143.5|13142.5|13150.7|13149.7|13153.2|13152.2|13142.8|13141.8|1831
1616437800000|2021-03-22 18:30:00|13150.8|13149.8|13157.5|13156.5|13162|13161|13150.8|13149.8|2787
1616438100000|2021-03-22 18:35:00|13157.3|13156.3|13155.8|13154.8|13158.7|13157.7|13143.1|13142.1|3400
1616438400000|2021-03-22 18:40:00|13156|13155|13153.7|13152.7|13157.2|13156.2|13147.3|13146.3|2216
1616438700000|2021-03-22 18:45:00|13153.6|13152.6|13149.7|13148.7|13159.5|13158.5|13149.1|13148.1|2123
1616439000000|2021-03-22 18:50:00|13149.8|13148.8|13155.6|13154.6|13156.8|13155.8|13146.8|13145.8|1849
1616439300000|2021-03-22 18:55:00|13155.7|13154.7|13157.7|13156.7|13158.2|13157.2|13152.2|13151.2|1560
1616439600000|2021-03-22 19:00:00|13157.5|13156.5|13160.2|13159.2|13165.5|13164.5|13153.2|13152.2|2866
1616439900000|2021-03-22 19:05:00|13160|13159|13149|13148|13160|13159|13146|13145|3022
1616440200000|2021-03-22 19:10:00|13149.1|13148.1|13142.2|13141.2|13152.7|13151.7|13140.5|13139.5|3172
1616440500000|2021-03-22 19:15:00|13141.7|13140.7|13126.8|13125.8|13144.2|13143.2|13123.3|13122.3|3732
1616440800000|2021-03-22 19:20:00|13126.7|13125.7|13122.2|13121.2|13132.3|13131.3|13116.7|13115.7|4122
1616441100000|2021-03-22 19:25:00|13122|13121|13111.7|13110.7|13126.1|13125.1|13108.7|13107.7|5042
1616441400000|2021-03-22 19:30:00|13112.1|13111.1|13109.7|13108.7|13123.8|13122.8|13106.6|13105.6|4573
1616441700000|2021-03-22 19:35:00|13109.8|13108.8|13107.6|13106.6|13116|13115|13103.8|13102.8|4137
1616442000000|2021-03-22 19:40:00|13107.2|13106.2|13101.7|13100.7|13110.5|13109.5|13095|13094|5233
1616442300000|2021-03-22 19:45:00|13102.3|13101.3|13100.8|13099.8|13106.2|13105.2|13091.2|13090.2|4271
1616442600000|2021-03-22 19:50:00|13097.7|13096.7|13094.2|13093.2|13103|13102|13083.1|13082.1|7291
1616442900000|2021-03-22 19:55:00|13094|13093|13083.5|13082.5|13095|13094|13080.3|13079.3|12722
1616443200000|2021-03-22 20:00:00|13083.7|13082.7|13090.7|13088.7|13096.8|13094.8|13080.5|13078.5|4250
1616443500000|2021-03-22 20:05:00|13092.2|13090.2|13090.3|13088.3|13095.8|13093.8|13084.8|13082.8|1389
1616443800000|2021-03-22 20:10:00|13090.2|13088.2|13093.9|13088.9|13095.5|13093.5|13087|13085|1199
1616444100000|2021-03-22 20:15:00|13093.8|13088.8|13092.8|13087.8|13093.8|13088.8|13092.6|13087.6|0
1616444400000|2021-03-22 20:20:00|13092.6|13087.6|13091.6|13086.6|13092.6|13087.6|13091.3|13086.3|0
1616444700000|2021-03-22 20:25:00|13091.7|13086.7|13090.8|13085.8|13091.8|13086.8|13090.2|13085.2|0
1616445000000|2021-03-22 20:30:00|13091|13089|13091.7|13089.7|13095|13093|13089.2|13087.2|489
1616445300000|2021-03-22 20:35:00|13092.2|13090.2|13089.5|13087.5|13092.5|13090.5|13089.5|13087.5|322
1616445600000|2021-03-22 20:40:00|13089.2|13087.2|13090|13088|13091.5|13089.5|13088.7|13086.7|213
1616445900000|2021-03-22 20:45:00|13089.7|13087.7|13084.5|13082.5|13092|13090|13079.5|13077.5|540
1616446200000|2021-03-22 20:50:00|13083.5|13081.5|13080.2|13078.2|13087.2|13085.2|13078.7|13076.7|486
1616446500000|2021-03-22 20:55:00|13079.5|13077.5|13078.5|13073.5|13080.5|13078.5|13074|13072|538
1616446800000|2021-03-22 21:00:00|13080.6|13075.6|13078.6|13073.6|13080.6|13075.6|13078|13073|0
1616447100000|2021-03-22 21:05:00|13078.7|13073.7|13080.8|13075.8|13081.1|13076.1|13078.6|13073.6|0
1616447400000|2021-03-22 21:10:00|13080.9|13075.9|13081.5|13076.5|13082.1|13077.1|13080.9|13075.9|0
1616447700000|2021-03-22 21:15:00|13081.4|13076.4|13080.5|13075.5|13081.9|13076.9|13080.4|13075.4|0
1616448000000|2021-03-22 21:20:00|13080.6|13075.6|13080.8|13075.8|13080.8|13075.8|13080.1|13075.1|0
1616448300000|2021-03-22 21:25:00|13080.7|13075.7|13080.9|13075.9|13080.9|13075.9|13080.7|13075.7|0
1616448600000|2021-03-22 21:30:00|13081|13076|13081.6|13076.6|13081.6|13076.6|13081|13076|0
1616448900000|2021-03-22 21:35:00|13081.1|13076.1|13081|13076|13081.2|13076.2|13080.5|13075.5|0
1616449200000|2021-03-22 21:40:00|13081.3|13076.3|13078.3|13073.3|13081.3|13076.3|13078.2|13073.2|0
1616449500000|2021-03-22 21:45:00|13077.6|13072.6|13077.6|13072.6|13078.5|13073.5|13077.5|13072.5|0
1616449800000|2021-03-22 21:50:00|13077.8|13072.8|13081.3|13076.3|13081.3|13076.3|13077.7|13072.7|0
1616450100000|2021-03-22 21:55:00|13081.2|13076.2|13082.9|13077.9|13086|13081|13081.2|13076.2|0
1616450400000|2021-03-22 22:00:00|13082.5|13080.5|13088.2|13086.2|13090.1|13088.1|13080.5|13078.5|612
1616450700000|2021-03-22 22:05:00|13088.8|13086.8|13090|13088|13090.1|13088.1|13085.6|13083.6|365
1616451000000|2021-03-22 22:10:00|13089.8|13087.8|13089.3|13087.3|13090.8|13088.8|13085.3|13083.3|232
1616451300000|2021-03-22 22:15:00|13088.8|13086.8|13093.6|13091.6|13094.2|13092.2|13088.8|13086.8|266
1616451600000|2021-03-22 22:20:00|13093.7|13091.7|13097.1|13095.1|13101|13099|13092.8|13090.8|318
1616451900000|2021-03-22 22:25:00|13097.2|13095.2|13095|13093|13098.8|13096.8|13094.6|13092.6|95
1616452200000|2021-03-22 22:30:00|13094.8|13092.8|13097.7|13095.7|13098.3|13096.3|13092.3|13090.3|190
1616452500000|2021-03-22 22:35:00|13098.1|13096.1|13085.7|13083.7|13100.3|13098.3|13083.8|13081.8|432
1616452800000|2021-03-22 22:40:00|13086.5|13084.5|13085|13083|13087.7|13085.7|13079.1|13077.1|440
1616453100000|2021-03-22 22:45:00|13086.8|13084.8|13088.7|13086.7|13089.6|13087.6|13086.2|13084.2|227
1616453400000|2021-03-22 22:50:00|13088.8|13086.8|13090.8|13088.8|13094.8|13092.8|13087.6|13085.6|329
1616453700000|2021-03-22 22:55:00|13091.3|13089.3|13092.2|13090.2|13092.8|13090.8|13090|13088|110
1616454000000|2021-03-22 23:00:00|13092.1|13090.1|13091.5|13089.5|13094.5|13092.5|13087.6|13085.6|175
1616454300000|2021-03-22 23:05:00|13091.6|13089.6|13089.6|13087.6|13092.7|13090.7|13089.2|13087.2|75
1616454600000|2021-03-22 23:10:00|13089.5|13087.5|13089.2|13087.2|13091.1|13089.1|13088.3|13086.3|117
1616454900000|2021-03-22 23:15:00|13089.3|13087.3|13096.6|13094.6|13096.6|13094.6|13084.3|13082.3|201
1616455200000|2021-03-22 23:20:00|13096.5|13094.5|13090.5|13088.5|13096.5|13094.5|13090.3|13088.3|148
1616455500000|2021-03-22 23:25:00|13089.8|13087.8|13090.1|13088.1|13091.1|13089.1|13087.6|13085.6|140
1616455800000|2021-03-22 23:30:00|13090.3|13088.3|13088.8|13086.8|13093.6|13091.6|13088.3|13086.3|218
1616456100000|2021-03-22 23:35:00|13089|13087|13097.3|13095.3|13100|13098|13089|13087|317
1616456400000|2021-03-22 23:40:00|13097.2|13095.2|13096.7|13094.7|13098|13096|13092.7|13090.7|160
1616456700000|2021-03-22 23:45:00|13096.8|13094.8|13095.6|13093.6|13100|13098|13094.2|13092.2|191
1616457000000|2021-03-22 23:50:00|13095.8|13093.8|13093.7|13091.7|13096.3|13094.3|13090|13088|208
1616457300000|2021-03-22 23:55:00|13093.8|13091.8|13099.1|13097.1|13100.1|13098.1|13092.8|13090.8|247
1616457600000|2021-03-23 00:00:00|13099.2|13097.2|13109.6|13107.6|13111.7|13109.7|13099.2|13097.2|1072
1616457900000|2021-03-23 00:05:00|13109.7|13107.7|13108|13106|13111.3|13109.3|13105.5|13103.5|365
1616458200000|2021-03-23 00:10:00|13108.1|13106.1|13116.6|13114.6|13118.7|13116.7|13106.6|13104.6|612
1616458500000|2021-03-23 00:15:00|13116.1|13114.1|13108.8|13106.8|13116.5|13114.5|13107.7|13105.7|501
1616458800000|2021-03-23 00:20:00|13108.6|13106.6|13094.8|13092.8|13108.6|13106.6|13092.8|13090.8|744
1616459100000|2021-03-23 00:25:00|13095|13093|13089.7|13087.7|13095.2|13093.2|13086.1|13084.1|660
1616459400000|2021-03-23 00:30:00|13090.1|13088.1|13086.8|13084.8|13093|13091|13086.1|13084.1|400
1616459700000|2021-03-23 00:35:00|13086.7|13084.7|13081.8|13079.8|13090.7|13088.7|13077.1|13075.1|518
1616460000000|2021-03-23 00:40:00|13081.7|13079.7|13085.2|13083.2|13086.5|13084.5|13078.8|13076.8|365
1616460300000|2021-03-23 00:45:00|13084.8|13082.8|13069.2|13067.2|13088.8|13086.8|13065.3|13063.3|1247
1616460600000|2021-03-23 00:50:00|13069.3|13067.3|13073.1|13071.1|13075.8|13073.8|13064.5|13062.5|587
1616460900000|2021-03-23 00:55:00|13071.8|13069.8|13072.1|13070.1|13075.8|13073.8|13067.5|13065.5|427
1616461200000|2021-03-23 01:00:00|13071.7|13069.7|13075.7|13073.7|13077.6|13075.6|13065.5|13063.5|539
1616461500000|2021-03-23 01:05:00|13075.8|13073.8|13078.5|13076.5|13085.1|13083.1|13075.2|13073.2|511
1616461800000|2021-03-23 01:10:00|13078.7|13076.7|13062.6|13060.6|13079.5|13077.5|13059.8|13057.8|865
1616462100000|2021-03-23 01:15:00|13062.7|13060.7|13063.8|13061.8|13068.6|13066.6|13061.7|13059.7|378
1616462400000|2021-03-23 01:20:00|13064|13062|13056.5|13054.5|13067.1|13065.1|13053.8|13051.8|664
1616462700000|2021-03-23 01:25:00|13057.1|13055.1|13062.2|13060.2|13064.3|13062.3|13054.6|13052.6|576
1616463000000|2021-03-23 01:30:00|13062.1|13060.1|13051|13049|13062.1|13060.1|13049.8|13047.8|636
1616463300000|2021-03-23 01:35:00|13051.1|13049.1|13053.6|13051.6|13059.5|13057.5|13045.3|13043.3|683
1616463600000|2021-03-23 01:40:00|13053.7|13051.7|13056.2|13054.2|13057.2|13055.2|13045.7|13043.7|755
1616463900000|2021-03-23 01:45:00|13056.1|13054.1|13055.5|13053.5|13060.2|13058.2|13053.2|13051.2|381
1616464200000|2021-03-23 01:50:00|13055.7|13053.7|13058|13056|13060|13058|13049.1|13047.1|422
1616464500000|2021-03-23 01:55:00|13058.1|13056.1|13057.2|13055.2|13061.7|13059.7|13054.3|13052.3|304
1616464800000|2021-03-23 02:00:00|13057.1|13055.1|13060.8|13058.8|13061.7|13059.7|13046.6|13044.6|579
1616465100000|2021-03-23 02:05:00|13061|13059|13058.6|13056.6|13063.5|13061.5|13054.3|13052.3|479
1616465400000|2021-03-23 02:10:00|13058.3|13056.3|13055.7|13053.7|13061.7|13059.7|13054.5|13052.5|347
1616465700000|2021-03-23 02:15:00|13055.8|13053.8|13052.7|13050.7|13059.1|13057.1|13048.8|13046.8|371
1616466000000|2021-03-23 02:20:00|13052.6|13050.6|13050.6|13048.6|13055.3|13053.3|13050.3|13048.3|228
1616466300000|2021-03-23 02:25:00|13051|13049|13052.8|13050.8|13053.6|13051.6|13047.1|13045.1|267
1616466600000|2021-03-23 02:30:00|13052.3|13050.3|13038.6|13036.6|13052.6|13050.6|13033.8|13031.8|1100
1616466900000|2021-03-23 02:35:00|13038.2|13036.2|13042.8|13040.8|13043.5|13041.5|13036.7|13034.7|387
1616467200000|2021-03-23 02:40:00|13043.1|13041.1|13039.7|13037.7|13043.1|13041.1|13037|13035|338
1616467500000|2021-03-23 02:45:00|13040|13038|13040.1|13038.1|13043|13041|13037.7|13035.7|313
1616467800000|2021-03-23 02:50:00|13040|13038|13040.6|13038.6|13042.6|13040.6|13036.6|13034.6|276
1616468100000|2021-03-23 02:55:00|13040.5|13038.5|13043.7|13041.7|13046.1|13044.1|13039.5|13037.5|453
1616468400000|2021-03-23 03:00:00|13043.6|13041.6|13040.7|13038.7|13043.8|13041.8|13037.7|13035.7|440
1616468700000|2021-03-23 03:05:00|13040.5|13038.5|13032.6|13030.6|13041.3|13039.3|13026.7|13024.7|941
1616469000000|2021-03-23 03:10:00|13032.5|13030.5|13034.5|13032.5|13038|13036|13031.8|13029.8|276
1616469300000|2021-03-23 03:15:00|13034.6|13032.6|13035.5|13033.5|13035.7|13033.7|13029.7|13027.7|434
1616469600000|2021-03-23 03:20:00|13035.6|13033.6|13036.6|13034.6|13038.2|13036.2|13033.1|13031.1|373
1616469900000|2021-03-23 03:25:00|13036.7|13034.7|13048.6|13046.6|13049.2|13047.2|13034.6|13032.6|575
1616470200000|2021-03-23 03:30:00|13048.3|13046.3|13043.7|13041.7|13051.6|13049.6|13043.1|13041.1|551
1616470500000|2021-03-23 03:35:00|13043.8|13041.8|13044.3|13042.3|13047.5|13045.5|13041|13039|306
1616470800000|2021-03-23 03:40:00|13044.2|13042.2|13043.3|13041.3|13048.1|13046.1|13043.3|13041.3|205
1616471100000|2021-03-23 03:45:00|13043.2|13041.2|13046.1|13044.1|13047.2|13045.2|13042.5|13040.5|168
1616471400000|2021-03-23 03:50:00|13046.3|13044.3|13047.3|13045.3|13048.7|13046.7|13040.6|13038.6|267
1616471700000|2021-03-23 03:55:00|13047.5|13045.5|13045.8|13043.8|13048.8|13046.8|13045.2|13043.2|132
1616472000000|2021-03-23 04:00:00|13045.7|13043.7|13049.1|13047.1|13050.1|13048.1|13044.1|13042.1|184
1616472300000|2021-03-23 04:05:00|13049|13047|13049.1|13047.1|13053.1|13051.1|13048|13046|294
1616472600000|2021-03-23 04:10:00|13049|13047|13048.5|13046.5|13050|13048|13045.8|13043.8|158
1616472900000|2021-03-23 04:15:00|13048.6|13046.6|13048.1|13046.1|13051.8|13049.8|13046.1|13044.1|212
1616473200000|2021-03-23 04:20:00|13047.6|13045.6|13041.8|13039.8|13048.5|13046.5|13041.3|13039.3|272
1616473500000|2021-03-23 04:25:00|13041.7|13039.7|13036.2|13034.2|13044.7|13042.7|13034.5|13032.5|409
1616473800000|2021-03-23 04:30:00|13035.5|13033.5|13042.5|13040.5|13044.1|13042.1|13032.1|13030.1|359
1616474100000|2021-03-23 04:35:00|13042.3|13040.3|13042.7|13040.7|13044.2|13042.2|13040.6|13038.6|203
1616474400000|2021-03-23 04:40:00|13042.6|13040.6|13040.2|13038.2|13043|13041|13038.3|13036.3|218
1616474700000|2021-03-23 04:45:00|13040.1|13038.1|13034.8|13032.8|13040.2|13038.2|13032.3|13030.3|292
1616475000000|2021-03-23 04:50:00|13035|13033|13033.7|13031.7|13036.3|13034.3|13030.3|13028.3|297
1616475300000|2021-03-23 04:55:00|13033.6|13031.6|13031|13029|13036.2|13034.2|13031|13029|269
1616475600000|2021-03-23 05:00:00|13030.7|13028.7|13026.8|13024.8|13030.7|13028.7|13018.2|13016.2|913
1616475900000|2021-03-23 05:05:00|13026.7|13024.7|13030.5|13028.5|13034|13032|13025.6|13023.6|359
1616476200000|2021-03-23 05:10:00|13030.6|13028.6|13031|13029|13034.2|13032.2|13029.3|13027.3|214
1616476500000|2021-03-23 05:15:00|13031.1|13029.1|13039|13037|13040.2|13038.2|13028.6|13026.6|375
1616476800000|2021-03-23 05:20:00|13039.1|13037.1|13035.8|13033.8|13042.6|13040.6|13034.3|13032.3|349
1616477100000|2021-03-23 05:25:00|13036|13034|13028|13026|13037|13035|13027.8|13025.8|365
1616477400000|2021-03-23 05:30:00|13028.1|13026.1|13033|13031|13034|13032|13024.6|13022.6|279
1616477700000|2021-03-23 05:35:00|13033.1|13031.1|13027.6|13025.6|13033.7|13031.7|13024.8|13022.8|256
1616478000000|2021-03-23 05:40:00|13027.5|13025.5|13030.7|13028.7|13033.3|13031.3|13025.1|13023.1|208
1616478300000|2021-03-23 05:45:00|13030.6|13028.6|13030.3|13028.3|13033.8|13031.8|13021.5|13019.5|553
1616478600000|2021-03-23 05:50:00|13030.6|13028.6|13026.8|13024.8|13031.6|13029.6|13023.3|13021.3|353
1616478900000|2021-03-23 05:55:00|13026.7|13024.7|13022.8|13020.8|13028.8|13026.8|13022.3|13020.3|206
1616479200000|2021-03-23 06:00:00|13022.7|13020.7|13020.2|13018.2|13025.3|13023.3|13016.6|13014.6|533
1616479500000|2021-03-23 06:05:00|13020|13018|13021.2|13019.2|13022|13020|13017.8|13015.8|251
1616479800000|2021-03-23 06:10:00|13021.3|13019.3|13021.2|13019.2|13026.2|13024.2|13016.3|13014.3|381
1616480100000|2021-03-23 06:15:00|13021|13019|13022.8|13020.8|13024.8|13022.8|13019.5|13017.5|265
1616480400000|2021-03-23 06:20:00|13022.7|13020.7|13028.1|13026.1|13028.1|13026.1|13022.3|13020.3|292
1616480700000|2021-03-23 06:25:00|13028|13026|13035.1|13033.1|13037.5|13035.5|13027.7|13025.7|467
1616481000000|2021-03-23 06:30:00|13035.2|13033.2|13037.2|13035.2|13038.5|13036.5|13030.8|13028.8|379
1616481300000|2021-03-23 06:35:00|13036.8|13034.8|13035.2|13033.2|13037.7|13035.7|13032.7|13030.7|236
1616481600000|2021-03-23 06:40:00|13035.1|13033.1|13037.2|13035.2|13037.3|13035.3|13032.1|13030.1|387
1616481900000|2021-03-23 06:45:00|13037.1|13035.1|13027|13025|13037.1|13035.1|13027|13025|309
1616482200000|2021-03-23 06:50:00|13027.1|13025.1|13029.2|13027.2|13031.2|13029.2|13022.5|13020.5|410
1616482500000|2021-03-23 06:55:00|13029.1|13027.1|13043.3|13041.3|13047.3|13045.3|13026.6|13024.6|828
1616482800000|2021-03-23 07:00:00|13043.2|13041.2|13056.8|13054.8|13061.1|13059.1|13040.3|13038.3|1250
1616483100000|2021-03-23 07:05:00|13056.7|13054.7|13046.3|13044.3|13060.8|13058.8|13045|13043|784
1616483400000|2021-03-23 07:10:00|13046.1|13044.1|13050.3|13048.3|13052.7|13050.7|13041.8|13039.8|688
1616483700000|2021-03-23 07:15:00|13051|13049|13056.5|13054.5|13057.8|13055.8|13049.8|13047.8|428
1616484000000|2021-03-23 07:20:00|13056.3|13054.3|13057.2|13055.2|13060.7|13058.7|13050|13048|421
1616484300000|2021-03-23 07:25:00|13057|13055|13056.3|13054.3|13059.8|13057.8|13051.5|13049.5|375
1616484600000|2021-03-23 07:30:00|13056.2|13054.2|13068.3|13066.3|13069.6|13067.6|13054.1|13052.1|588
1616484900000|2021-03-23 07:35:00|13068.2|13066.2|13070.2|13068.2|13070.8|13068.8|13063.5|13061.5|759
1616485200000|2021-03-23 07:40:00|13070.3|13068.3|13065.6|13063.6|13070.5|13068.5|13064.2|13062.2|341
1616485500000|2021-03-23 07:45:00|13065.8|13063.8|13061|13059|13067.2|13065.2|13055.3|13053.3|445
1616485800000|2021-03-23 07:50:00|13061.1|13059.1|13051.5|13049.5|13061.1|13059.1|13048.1|13046.1|694
1616486100000|2021-03-23 07:55:00|13051.7|13049.7|13061|13059|13061.8|13059.8|13048.1|13046.1|516
1616486400000|2021-03-23 08:00:00|13061.1|13059.1|13067.7|13065.7|13068.2|13066.2|13053|13051|1049
1616486700000|2021-03-23 08:05:00|13067.8|13065.8|13041.1|13039.1|13068|13066|13035|13033|1979
1616487000000|2021-03-23 08:10:00|13040.2|13038.2|13046|13044|13049.3|13047.3|13038.1|13036.1|1087
1616487300000|2021-03-23 08:15:00|13046.1|13044.1|13034.6|13032.6|13049.5|13047.5|13022|13020|1447
1616487600000|2021-03-23 08:20:00|13034.5|13032.5|13046.5|13044.5|13047.1|13045.1|13030.1|13028.1|951
1616487900000|2021-03-23 08:25:00|13046.3|13044.3|13045.8|13043.8|13049.2|13047.2|13036.3|13034.3|736
1616488200000|2021-03-23 08:30:00|13045.2|13043.2|13039.2|13037.2|13045.3|13043.3|13035.3|13033.3|667
1616488500000|2021-03-23 08:35:00|13039.1|13037.1|13049.8|13047.8|13051.2|13049.2|13037.8|13035.8|531
1616488800000|2021-03-23 08:40:00|13050.1|13048.1|13054.7|13052.7|13057.7|13055.7|13049.2|13047.2|774
1616489100000|2021-03-23 08:45:00|13054.8|13052.8|13052.8|13050.8|13057.6|13055.6|13049.6|13047.6|463
1616489400000|2021-03-23 08:50:00|13053|13051|13060.8|13058.8|13061.8|13059.8|13052.8|13050.8|511
1616489700000|2021-03-23 08:55:00|13060.7|13058.7|13066.2|13064.2|13070.3|13068.3|13060.5|13058.5|792
1616490000000|2021-03-23 09:00:00|13066.3|13064.3|13076.1|13074.1|13077.3|13075.3|13061.2|13059.2|1038
1616490300000|2021-03-23 09:05:00|13075.6|13073.6|13074.1|13072.1|13079.2|13077.2|13071.8|13069.8|623
1616490600000|2021-03-23 09:10:00|13074.2|13072.2|13067.2|13065.2|13074.6|13072.6|13064.3|13062.3|649
1616490900000|2021-03-23 09:15:00|13067.3|13065.3|13052.8|13050.8|13068.5|13066.5|13050.5|13048.5|738
1616491200000|2021-03-23 09:20:00|13052.7|13050.7|13045.6|13043.6|13055|13053|13040.8|13038.8|873
1616491500000|2021-03-23 09:25:00|13045.5|13043.5|13038.1|13036.1|13051.5|13049.5|13037|13035|618
1616491800000|2021-03-23 09:30:00|13037.8|13035.8|13035.6|13033.6|13039.5|13037.5|13030.2|13028.2|1056
1616492100000|2021-03-23 09:35:00|13035.8|13033.8|13032.1|13030.1|13037.6|13035.6|13029.1|13027.1|413
1616492400000|2021-03-23 09:40:00|13032.2|13030.2|13044.7|13042.7|13047.6|13045.6|13030.2|13028.2|861
1616492700000|2021-03-23 09:45:00|13044.8|13042.8|13046.6|13044.6|13052.7|13050.7|13044.5|13042.5|820
1616493000000|2021-03-23 09:50:00|13046.5|13044.5|13046.5|13044.5|13052.5|13050.5|13042.3|13040.3|450
1616493300000|2021-03-23 09:55:00|13046.6|13044.6|13046.7|13044.7|13056.2|13054.2|13043.8|13041.8|668
1616493600000|2021-03-23 10:00:00|13048|13046|13045.2|13043.2|13052|13050|13041|13039|851
1616493900000|2021-03-23 10:05:00|13045.1|13043.1|13066.3|13064.3|13067.6|13065.6|13044.7|13042.7|1096
1616494200000|2021-03-23 10:10:00|13066.6|13064.6|13059.8|13057.8|13076.2|13074.2|13059.2|13057.2|1110
1616494500000|2021-03-23 10:15:00|13059.7|13057.7|13055.8|13053.8|13063.5|13061.5|13054.2|13052.2|687
1616494800000|2021-03-23 10:20:00|13056|13054|13048.1|13046.1|13059.6|13057.6|13046.7|13044.7|501
1616495100000|2021-03-23 10:25:00|13048.6|13046.6|13043.8|13041.8|13048.8|13046.8|13033.1|13031.1|1560
1616495400000|2021-03-23 10:30:00|13043.7|13041.7|13045.8|13043.8|13050.7|13048.7|13041.5|13039.5|431
1616495700000|2021-03-23 10:35:00|13045.7|13043.7|13050.7|13048.7|13056.7|13054.7|13040|13038|545
1616496000000|2021-03-23 10:40:00|13050.6|13048.6|13061.2|13059.2|13061.3|13059.3|13048.7|13046.7|504
1616496300000|2021-03-23 10:45:00|13061.1|13059.1|13067.8|13065.8|13068.6|13066.6|13056|13054|775
1616496600000|2021-03-23 10:50:00|13068|13066|13069.1|13067.1|13070.1|13068.1|13064.2|13062.2|699
1616496900000|2021-03-23 10:55:00|13070|13068|13066.2|13064.2|13070.1|13068.1|13060.7|13058.7|711
1616497200000|2021-03-23 11:00:00|13066.5|13064.5|13070.1|13068.1|13071.6|13069.6|13064.1|13062.1|717
1616497500000|2021-03-23 11:05:00|13070|13068|13068.8|13066.8|13077.3|13075.3|13065.1|13063.1|741
1616497800000|2021-03-23 11:10:00|13068.7|13066.7|13073.7|13071.7|13075.1|13073.1|13066.3|13064.3|574
1616498100000|2021-03-23 11:15:00|13074.1|13072.1|13078.6|13076.6|13081|13079|13073.3|13071.3|648
1616498400000|2021-03-23 11:20:00|13078.7|13076.7|13098.8|13096.8|13104.1|13102.1|13078.7|13076.7|2001
1616498700000|2021-03-23 11:25:00|13099.2|13097.2|13096.6|13094.6|13099.5|13097.5|13088.5|13086.5|977
1616499000000|2021-03-23 11:30:00|13096.7|13094.7|13099.1|13097.1|13104.6|13102.6|13095.7|13093.7|945
1616499300000|2021-03-23 11:35:00|13099.2|13097.2|13099.8|13097.8|13103.3|13101.3|13097.6|13095.6|467
1616499600000|2021-03-23 11:40:00|13100|13098|13096.1|13094.1|13101|13099|13094.7|13092.7|677
1616499900000|2021-03-23 11:45:00|13096.2|13094.2|13093.5|13091.5|13099.3|13097.3|13093.1|13091.1|485
1616500200000|2021-03-23 11:50:00|13093.6|13091.6|13094.8|13092.8|13101.2|13099.2|13093.3|13091.3|517
1616500500000|2021-03-23 11:55:00|13094.7|13092.7|13091|13089|13096.2|13094.2|13089.8|13087.8|830
1616500800000|2021-03-23 12:00:00|13091.7|13089.7|13083.7|13081.7|13097.2|13095.2|13083.2|13081.2|1091
1616501100000|2021-03-23 12:05:00|13083.8|13081.8|13088.8|13086.8|13091.8|13089.8|13082.3|13080.3|996
1616501400000|2021-03-23 12:10:00|13088.7|13086.7|13090.6|13088.6|13090.8|13088.8|13085.6|13083.6|788
1616501700000|2021-03-23 12:15:00|13090.7|13088.7|13087.1|13085.1|13091.6|13089.6|13083|13081|1101
1616502000000|2021-03-23 12:20:00|13086.8|13084.8|13098|13096|13100.1|13098.1|13082.8|13080.8|1156
1616502300000|2021-03-23 12:25:00|13098.1|13096.1|13091.6|13089.6|13098.1|13096.1|13090.8|13088.8|605
1616502600000|2021-03-23 12:30:00|13091.3|13089.3|13101.1|13099.1|13101.8|13099.8|13090|13088|978
1616502900000|2021-03-23 12:35:00|13100.6|13098.6|13093.7|13091.7|13101.2|13099.2|13091.8|13089.8|775
1616503200000|2021-03-23 12:40:00|13093.8|13091.8|13102.1|13100.1|13104.8|13102.8|13091.3|13089.3|771
1616503500000|2021-03-23 12:45:00|13102.2|13100.2|13103.2|13101.2|13110.3|13108.3|13098|13096|1582
1616503800000|2021-03-23 12:50:00|13103.3|13101.3|13119|13117|13120.3|13118.3|13103.3|13101.3|2447
1616504100000|2021-03-23 12:55:00|13119.1|13117.1|13120.6|13118.6|13128.7|13126.7|13118.5|13116.5|1825
1616504400000|2021-03-23 13:00:00|13120.7|13118.7|13118.1|13116.1|13127.6|13125.6|13116.2|13114.2|1050
1616504700000|2021-03-23 13:05:00|13118|13116|13115.5|13113.5|13118.1|13116.1|13110.8|13108.8|930
1616505000000|2021-03-23 13:10:00|13115.3|13113.3|13120.6|13118.6|13121.8|13119.8|13111.6|13109.6|1007
1616505300000|2021-03-23 13:15:00|13120.5|13118.5|13121.6|13119.6|13124.8|13122.8|13118.2|13116.2|848
1616505600000|2021-03-23 13:20:00|13121.5|13119.5|13128.8|13126.8|13134.1|13132.1|13117.5|13115.5|1746
1616505900000|2021-03-23 13:25:00|13129|13127|13127.3|13125.3|13129.5|13127.5|13123|13121|1562
1616506200000|2021-03-23 13:30:00|13126.8|13125.8|13106.7|13105.7|13132|13131|13087|13086|15335
1616506500000|2021-03-23 13:35:00|13105.7|13104.7|13106.2|13105.2|13125.5|13124.5|13086.3|13085.3|12090
1616506800000|2021-03-23 13:40:00|13106.1|13105.1|13092.6|13091.6|13108.5|13107.5|13080.5|13079.5|11879
1616507100000|2021-03-23 13:45:00|13093.7|13092.7|13085|13084|13102.2|13101.2|13069.2|13068.2|10467
1616507400000|2021-03-23 13:50:00|13085.1|13084.1|13078.7|13077.7|13095.2|13094.2|13073.7|13072.7|7534
1616507700000|2021-03-23 13:55:00|13079.2|13078.2|13091.3|13090.3|13094.5|13093.5|13064|13063|8995
1616508000000|2021-03-23 14:00:00|13090.7|13089.7|13102.8|13101.8|13115.7|13114.7|13078.7|13077.7|10286
1616508300000|2021-03-23 14:05:00|13103|13102|13132|13131|13137.2|13136.2|13095|13094|9807
1616508600000|2021-03-23 14:10:00|13131.7|13130.7|13135|13134|13147.2|13146.2|13131.3|13130.3|8454
1616508900000|2021-03-23 14:15:00|13135.7|13134.7|13126.8|13125.8|13145.1|13144.1|13121.5|13120.5|6063
1616509200000|2021-03-23 14:20:00|13127|13126|13131|13130|13131.7|13130.7|13107.7|13106.7|6752
1616509500000|2021-03-23 14:25:00|13130.7|13129.7|13118.2|13117.2|13136.1|13135.1|13118|13117|5285
1616509800000|2021-03-23 14:30:00|13118.7|13117.7|13079.6|13078.6|13123.5|13122.5|13076.6|13075.6|9899
1616510100000|2021-03-23 14:35:00|13080|13079|13077.3|13076.3|13088.2|13087.2|13070|13069|7038
1616510400000|2021-03-23 14:40:00|13077.2|13076.2|13082.3|13081.3|13086.2|13085.2|13064|13063|7208
1616510700000|2021-03-23 14:45:00|13082.5|13081.5|13099.5|13098.5|13101.1|13100.1|13078.7|13077.7|6276
1616511000000|2021-03-23 14:50:00|13099.2|13098.2|13110.8|13109.8|13110.8|13109.8|13095.2|13094.2|5969
1616511300000|2021-03-23 14:55:00|13110.7|13109.7|13137.5|13136.5|13137.7|13136.7|13110.7|13109.7|7327
1616511600000|2021-03-23 15:00:00|13137.6|13136.6|13128.2|13127.2|13142|13141|13124.7|13123.7|6319
1616511900000|2021-03-23 15:05:00|13128.5|13127.5|13174.5|13173.5|13175.6|13174.6|13127.7|13126.7|11016
1616512200000|2021-03-23 15:10:00|13175.4|13174.4|13171.6|13170.6|13178.7|13177.7|13166.7|13165.7|5512
1616512500000|2021-03-23 15:15:00|13171.4|13170.4|13179.8|13178.8|13185.7|13184.7|13159.3|13158.3|6897
1616512800000|2021-03-23 15:20:00|13179.7|13178.7|13170.2|13169.2|13180.9|13179.9|13161.2|13160.2|5563
1616513100000|2021-03-23 15:25:00|13170.4|13169.4|13164.4|13163.4|13176.3|13175.3|13159.4|13158.4|4232
1616513400000|2021-03-23 15:30:00|13164.6|13163.6|13152.4|13151.4|13176.9|13175.9|13148.8|13147.8|5583
1616513700000|2021-03-23 15:35:00|13152.9|13151.9|13130.8|13129.8|13158.2|13157.2|13126.3|13125.3|6171
1616514000000|2021-03-23 15:40:00|13130.9|13129.9|13127.2|13126.2|13135.4|13134.4|13112.7|13111.7|6094
1616514300000|2021-03-23 15:45:00|13127.1|13126.1|13127.9|13126.9|13133.8|13132.8|13121.3|13120.3|4006
1616514600000|2021-03-23 15:50:00|13127.7|13126.7|13119.4|13118.4|13131.4|13130.4|13115.6|13114.6|3886
1616514900000|2021-03-23 15:55:00|13119.3|13118.3|13127.7|13126.7|13128.1|13127.1|13113.3|13112.3|4291
1616515200000|2021-03-23 16:00:00|13128.2|13127.2|13137.7|13136.7|13151.4|13150.4|13126.4|13125.4|6218
1616515500000|2021-03-23 16:05:00|13137.6|13136.6|13117.7|13116.7|13138.4|13137.4|13088.2|13087.2|11367
1616515800000|2021-03-23 16:10:00|13117.4|13116.4|13098.9|13097.9|13119.2|13118.2|13094.7|13093.7|4999
1616516100000|2021-03-23 16:15:00|13099.1|13098.1|13104.9|13103.9|13109.3|13108.3|13091.7|13090.7|4447
1616516400000|2021-03-23 16:20:00|13105.4|13104.4|13123.7|13122.7|13129.3|13128.3|13100.7|13099.7|5558
1616516700000|2021-03-23 16:25:00|13123.6|13122.6|13110.4|13109.4|13128.4|13127.4|13102.4|13101.4|4092
1616517000000|2021-03-23 16:30:00|13110.2|13109.2|13094.9|13093.9|13114.4|13113.4|13092.7|13091.7|3979
1616517300000|2021-03-23 16:35:00|13094.7|13093.7|13119.2|13118.2|13121.7|13120.7|13093.2|13092.2|3959
1616517600000|2021-03-23 16:40:00|13118.9|13117.9|13113.9|13112.9|13120.7|13119.7|13093.4|13092.4|4290
1616517900000|2021-03-23 16:45:00|13113.8|13112.8|13103.9|13102.9|13123.4|13122.4|13103.7|13102.7|3180
1616518200000|2021-03-23 16:50:00|13104.6|13103.6|13118.9|13117.9|13120.9|13119.9|13099.9|13098.9|2917
1616518500000|2021-03-23 16:55:00|13119.1|13118.1|13133.9|13132.9|13134.6|13133.6|13115.7|13114.7|3668
1616518800000|2021-03-23 17:00:00|13133.8|13132.8|13127.2|13126.2|13140.7|13139.7|13126.6|13125.6|3831
1616519100000|2021-03-23 17:05:00|13126.9|13125.9|13142.4|13141.4|13143.9|13142.9|13123.8|13122.8|2864
1616519400000|2021-03-23 17:10:00|13142.2|13141.2|13159.7|13158.7|13162.7|13161.7|13140.3|13139.3|4486
1616519700000|2021-03-23 17:15:00|13159.4|13158.4|13154.4|13153.4|13161.7|13160.7|13149.6|13148.6|3025
1616520000000|2021-03-23 17:20:00|13154.7|13153.7|13142.9|13141.9|13156.9|13155.9|13136.7|13135.7|3363
1616520300000|2021-03-23 17:25:00|13143.7|13142.7|13133.7|13132.7|13145.2|13144.2|13127.7|13126.7|3132
1616520600000|2021-03-23 17:30:00|13133.9|13132.9|13117.7|13116.7|13134.7|13133.7|13115.2|13114.2|3679
1616520900000|2021-03-23 17:35:00|13118.2|13117.2|13108.9|13107.9|13125.3|13124.3|13108.1|13107.1|4456
1616521200000|2021-03-23 17:40:00|13108.6|13107.6|13095.9|13094.9|13113.4|13112.4|13094.7|13093.7|4033
1616521500000|2021-03-23 17:45:00|13096|13095|13104.5|13103.5|13105.5|13104.5|13087.7|13086.7|4704
1616521800000|2021-03-23 17:50:00|13104.6|13103.6|13101.4|13100.4|13104.6|13103.6|13092.1|13091.1|2906
1616522100000|2021-03-23 17:55:00|13101.5|13100.5|13094.4|13093.4|13111.4|13110.4|13083|13082|5688
1616522400000|2021-03-23 18:00:00|13094.1|13093.1|13097.9|13096.9|13100.6|13099.6|13084.6|13083.6|4271
1616522700000|2021-03-23 18:05:00|13097.1|13096.1|13104.2|13103.2|13105.1|13104.1|13079.2|13078.2|4862
1616523000000|2021-03-23 18:10:00|13104.4|13103.4|13105.4|13104.4|13112.7|13111.7|13100.9|13099.9|3607
1616523300000|2021-03-23 18:15:00|13104.9|13103.9|13109.5|13108.5|13114.1|13113.1|13091.6|13090.6|4188
1616523600000|2021-03-23 18:20:00|13109.4|13108.4|13123.6|13122.6|13125.2|13124.2|13109.1|13108.1|3634
1616523900000|2021-03-23 18:25:00|13123.7|13122.7|13125.5|13124.5|13130.4|13129.4|13101.6|13100.6|4803
1616524200000|2021-03-23 18:30:00|13125.1|13124.1|13130.4|13129.4|13137.4|13136.4|13119.4|13118.4|4828
1616524500000|2021-03-23 18:35:00|13130.6|13129.6|13126.1|13125.1|13135|13134|13114.1|13113.1|3633
1616524800000|2021-03-23 18:40:00|13126.6|13125.6|13111.1|13110.1|13130.4|13129.4|13102.4|13101.4|5152
1616525100000|2021-03-23 18:45:00|13110.6|13109.6|13112.7|13111.7|13118|13117|13105.6|13104.6|3537
1616525400000|2021-03-23 18:50:00|13112.4|13111.4|13085.9|13084.9|13112.6|13111.6|13083.9|13082.9|5074
1616525700000|2021-03-23 18:55:00|13085.6|13084.6|13056.6|13055.6|13089.1|13088.1|13056.2|13055.2|7504
1616526000000|2021-03-23 19:00:00|13056.9|13055.9|13064.1|13063.1|13066.6|13065.6|13042.5|13041.5|7336
1616526300000|2021-03-23 19:05:00|13063.9|13062.9|13062.1|13061.1|13075|13074|13057.9|13056.9|5042
1616526600000|2021-03-23 19:10:00|13064.1|13063.1|13038.9|13037.9|13070.2|13069.2|13036.7|13035.7|5185
1616526900000|2021-03-23 19:15:00|13038.6|13037.6|13036.9|13035.9|13043.4|13042.4|13028.7|13027.7|6779
1616527200000|2021-03-23 19:20:00|13036.6|13035.6|13018.4|13017.4|13037.6|13036.6|13016|13015|6592
1616527500000|2021-03-23 19:25:00|13018.6|13017.6|13024.9|13023.9|13033.1|13032.1|13009.6|13008.6|7371
1616527800000|2021-03-23 19:30:00|13024.1|13023.1|13013.6|13012.6|13037.6|13036.6|13011.1|13010.1|7886
1616528100000|2021-03-23 19:35:00|13013.9|13012.9|13016.9|13015.9|13031.9|13030.9|13001.9|13000.9|8526
1616528400000|2021-03-23 19:40:00|13016.4|13015.4|13024.6|13023.6|13031.7|13030.7|13006.5|13005.5|7657
1616528700000|2021-03-23 19:45:00|13024.4|13023.4|13025.2|13024.2|13045.4|13044.4|13018.1|13017.1|6845
1616529000000|2021-03-23 19:50:00|13025.4|13024.4|13026.4|13025.4|13028.7|13027.7|12993.1|12992.1|11500
1616529300000|2021-03-23 19:55:00|13026.6|13025.6|13020.5|13019.5|13028.6|13027.6|13002.9|13001.9|10462
1616529600000|2021-03-23 20:00:00|13021|13019|13039.6|13037.6|13040.4|13038.4|13019.1|13017.1|4044
1616529900000|2021-03-23 20:05:00|13041|13039|13038.2|13036.2|13046.9|13044.9|13029.9|13027.9|2277
1616530200000|2021-03-23 20:10:00|13038.4|13036.4|13045|13040|13050|13048|13031.1|13029.1|1802
1616530500000|2021-03-23 20:15:00|13045.1|13040.1|13042.8|13037.8|13046.3|13041.3|13042.7|13037.7|0
1616530800000|2021-03-23 20:20:00|13043.2|13038.2|13037.2|13032.2|13043.2|13038.2|13037.2|13032.2|0
1616531100000|2021-03-23 20:25:00|13037.4|13032.4|13036.3|13031.3|13037.8|13032.8|13035.6|13030.6|0
1616531400000|2021-03-23 20:30:00|13043.4|13041.4|13037.6|13035.6|13043.9|13041.9|13033.4|13031.4|332
1616531700000|2021-03-23 20:35:00|13036.4|13034.4|13039.6|13037.6|13042.9|13040.9|13035.6|13033.6|128
1616532000000|2021-03-23 20:40:00|13038.6|13036.6|13043.4|13041.4|13044.9|13042.9|13038.6|13036.6|182
1616532300000|2021-03-23 20:45:00|13043.6|13041.6|13041.9|13039.9|13045.1|13043.1|13037.1|13035.1|198
1616532600000|2021-03-23 20:50:00|13043.4|13041.4|13046.1|13044.1|13048.1|13046.1|13040.1|13038.1|313
1616532900000|2021-03-23 20:55:00|13046.6|13044.6|13047|13042|13053.1|13051.1|13044.4|13041.9|335
1616533200000|2021-03-23 21:00:00|13047.4|13042.4|13047.3|13042.3|13048.2|13043.2|13046.2|13041.2|0
1616533500000|2021-03-23 21:05:00|13047.2|13042.2|13047|13042|13047.2|13042.2|13046.1|13041.1|0
1616533800000|2021-03-23 21:10:00|13046.3|13041.3|13044.5|13039.5|13046.3|13041.3|13043.8|13038.8|0
1616534100000|2021-03-23 21:15:00|13044.3|13039.3|13044.3|13039.3|13045|13040|13043.5|13038.5|0
1616534400000|2021-03-23 21:20:00|13044.2|13039.2|13043.5|13038.5|13045.8|13040.8|13042.2|13037.2|0
1616534700000|2021-03-23 21:25:00|13043.6|13038.6|13044.9|13039.9|13045.9|13040.9|13043.2|13038.2|0
1616535000000|2021-03-23 21:30:00|13045|13040|13047.7|13042.7|13048.4|13043.4|13044.9|13039.9|0
1616535300000|2021-03-23 21:35:00|13047.8|13042.8|13046.9|13041.9|13048|13043|13045.7|13040.7|0
1616535600000|2021-03-23 21:40:00|13047.1|13042.1|13048.3|13043.3|13048.5|13043.5|13046.8|13041.8|0
1616535900000|2021-03-23 21:45:00|13048.5|13043.5|13050.1|13045.1|13050.8|13045.8|13047.9|13042.9|0
1616536200000|2021-03-23 21:50:00|13050.2|13045.2|13051.5|13046.5|13052.2|13047.2|13049.9|13044.9|0
1616536500000|2021-03-23 21:55:00|13051.3|13046.3|13049.8|13044.8|13053.7|13048.7|13049.8|13044.8|0
1616536800000|2021-03-23 22:00:00|13064.4|13062.4|13055.6|13053.6|13066.4|13064.4|13051.5|13049.5|654
1616537100000|2021-03-23 22:05:00|13055.9|13053.9|13054.2|13052.2|13058.2|13056.2|13051.9|13049.9|235
1616537400000|2021-03-23 22:10:00|13054.4|13052.4|13059|13057|13062.9|13060.9|13054.4|13052.4|379
1616537700000|2021-03-23 22:15:00|13059.1|13057.1|13053.4|13051.4|13060.5|13058.5|13053.2|13051.2|171
1616538000000|2021-03-23 22:20:00|13053.5|13051.5|13044.7|13042.7|13053.6|13051.6|13043.9|13041.9|261
1616538300000|2021-03-23 22:25:00|13045.6|13043.6|13046.5|13044.5|13048.2|13046.2|13040.1|13038.1|238
1616538600000|2021-03-23 22:30:00|13046.4|13044.4|13044.4|13042.4|13047.1|13045.1|13043.2|13041.2|131
1616538900000|2021-03-23 22:35:00|13044.2|13042.2|13056.9|13054.9|13059.1|13057.1|13044|13042|300
1616539200000|2021-03-23 22:40:00|13056.7|13054.7|13057.1|13055.1|13057.9|13055.9|13054.1|13052.1|208
1616539500000|2021-03-23 22:45:00|13057.2|13055.2|13059.2|13057.2|13061.2|13059.2|13057|13055|169
1616539800000|2021-03-23 22:50:00|13059.1|13057.1|13056.5|13054.5|13061.7|13059.7|13056.4|13054.4|142
1616540100000|2021-03-23 22:55:00|13056.6|13054.6|13049.9|13047.9|13056.6|13054.6|13049.5|13047.5|148
1616540400000|2021-03-23 23:00:00|13049.6|13047.6|13044|13042|13049.9|13047.9|13040.5|13038.5|414
1616540700000|2021-03-23 23:05:00|13043.9|13041.9|13045.1|13043.1|13046.9|13044.9|13040.6|13038.6|319
1616541000000|2021-03-23 23:10:00|13045|13043|13047.7|13045.7|13049.5|13047.5|13044.9|13042.9|134
1616541300000|2021-03-23 23:15:00|13048.2|13046.2|13032.7|13030.7|13050.2|13048.2|13030.9|13028.9|870
1616541600000|2021-03-23 23:20:00|13032.9|13030.9|13036.2|13034.2|13036.5|13034.5|13032.4|13030.4|327
1616541900000|2021-03-23 23:25:00|13036.6|13034.6|13036.5|13034.5|13038.6|13036.6|13032.5|13030.5|159
1616542200000|2021-03-23 23:30:00|13036.4|13034.4|13039.7|13037.7|13040|13038|13031.6|13029.6|244
1616542500000|2021-03-23 23:35:00|13039.9|13037.9|13037.9|13035.9|13040.9|13038.9|13037.1|13035.1|258
1616542800000|2021-03-23 23:40:00|13037.7|13035.7|13043|13041|13044.5|13042.5|13037.2|13035.2|239
1616543100000|2021-03-23 23:45:00|13043.1|13041.1|13038.5|13036.5|13043.2|13041.2|13032.6|13030.6|319
1616543400000|2021-03-23 23:50:00|13038.6|13036.6|13038.7|13036.7|13040.1|13038.1|13034.7|13032.7|125
1616543700000|2021-03-23 23:55:00|13038.6|13036.6|13043.1|13041.1|13043.2|13041.2|13037.1|13035.1|254
1616544000000|2021-03-24 00:00:00|13043.2|13041.2|13052.7|13050.7|13059.7|13057.7|13043.1|13041.1|929
1616544300000|2021-03-24 00:05:00|13052.6|13050.6|13053.9|13051.9|13057.9|13055.9|13050.7|13048.7|469
1616544600000|2021-03-24 00:10:00|13053.5|13051.5|13050.4|13048.4|13056|13054|13048.9|13046.9|313
1616544900000|2021-03-24 00:15:00|13050.5|13048.5|13053|13051|13055.2|13053.2|13047.2|13045.2|265
1616545200000|2021-03-24 00:20:00|13052.9|13050.9|13060.2|13058.2|13061.5|13059.5|13050.9|13048.9|334
1616545500000|2021-03-24 00:25:00|13060.4|13058.4|13060.9|13058.9|13068.7|13066.7|13058|13056|523
1616545800000|2021-03-24 00:30:00|13060.7|13058.7|13063.9|13061.9|13064.2|13062.2|13056|13054|277
1616546100000|2021-03-24 00:35:00|13063.7|13061.7|13068.7|13066.7|13072.7|13070.7|13063.2|13061.2|542
1616546400000|2021-03-24 00:40:00|13068.6|13066.6|13066.9|13064.9|13070.6|13068.6|13065.5|13063.5|345
1616546700000|2021-03-24 00:45:00|13067.5|13065.5|13063.1|13061.1|13070|13068|13058|13056|537
1616547000000|2021-03-24 00:50:00|13063.2|13061.2|13058|13056|13063.6|13061.6|13055.9|13053.9|386
1616547300000|2021-03-24 00:55:00|13057.9|13055.9|13061.6|13059.6|13063.7|13061.7|13056.2|13054.2|267
1616547600000|2021-03-24 01:00:00|13061.7|13059.7|13065|13063|13069.4|13067.4|13061.7|13059.7|402
1616547900000|2021-03-24 01:05:00|13064.5|13062.5|13073|13071|13075.6|13073.6|13062.9|13060.9|496
1616548200000|2021-03-24 01:10:00|13074.1|13072.1|13085|13083|13085.2|13083.2|13072.5|13070.5|654
1616548500000|2021-03-24 01:15:00|13085.2|13083.2|13080.7|13078.7|13087.4|13085.4|13077.1|13075.1|671
1616548800000|2021-03-24 01:20:00|13080.6|13078.6|13079.5|13077.5|13084.1|13082.1|13076.7|13074.7|503
1616549100000|2021-03-24 01:25:00|13079.4|13077.4|13079.4|13077.4|13085.7|13083.7|13078.5|13076.5|414
1616549400000|2021-03-24 01:30:00|13079.5|13077.5|13077.4|13075.4|13082.4|13080.4|13073.5|13071.5|522
1616549700000|2021-03-24 01:35:00|13077.7|13075.7|13085|13083|13086.5|13084.5|13077.7|13075.7|469
1616550000000|2021-03-24 01:40:00|13084.9|13082.9|13070|13068|13087|13085|13069.9|13067.9|557
1616550300000|2021-03-24 01:45:00|13070.1|13068.1|13064.7|13062.7|13071.6|13069.6|13061.1|13059.1|914
1616550600000|2021-03-24 01:50:00|13064.6|13062.6|13062|13060|13066.7|13064.7|13057.7|13055.7|542
1616550900000|2021-03-24 01:55:00|13061.9|13059.9|13052.9|13050.9|13064|13062|13052.6|13050.6|667
1616551200000|2021-03-24 02:00:00|13053.5|13051.5|13049.6|13047.6|13058.6|13056.6|13048.5|13046.5|620
1616551500000|2021-03-24 02:05:00|13049.5|13047.5|13050.4|13048.4|13054.6|13052.6|13048|13046|693
1616551800000|2021-03-24 02:10:00|13050.6|13048.6|13057.1|13055.1|13063.4|13061.4|13050.2|13048.2|590
1616552100000|2021-03-24 02:15:00|13057|13055|13051.7|13049.7|13058.6|13056.6|13048.6|13046.6|496
1616552400000|2021-03-24 02:20:00|13051.5|13049.5|13041.5|13039.5|13052.9|13050.9|13035.5|13033.5|823
1616552700000|2021-03-24 02:25:00|13041.7|13039.7|13039|13037|13046.9|13044.9|13037.9|13035.9|544
1616553000000|2021-03-24 02:30:00|13039.1|13037.1|13045.4|13043.4|13047.6|13045.6|13036.7|13034.7|594
1616553300000|2021-03-24 02:35:00|13045.5|13043.5|13052.2|13050.2|13053.9|13051.9|13044.5|13042.5|539
1616553600000|2021-03-24 02:40:00|13052.1|13050.1|13056|13054|13059.9|13057.9|13050.9|13048.9|637
1616553900000|2021-03-24 02:45:00|13055.9|13053.9|13057.2|13055.2|13060.7|13058.7|13055.1|13053.1|407
1616554200000|2021-03-24 02:50:00|13057.5|13055.5|13060.5|13058.5|13061.2|13059.2|13052.4|13050.4|429
1616554500000|2021-03-24 02:55:00|13060.2|13058.2|13054.1|13052.1|13061.9|13059.9|13050.1|13048.1|412
1616554800000|2021-03-24 03:00:00|13055|13053|13053.5|13051.5|13056.9|13054.9|13045.7|13043.7|580
1616555100000|2021-03-24 03:05:00|13053.4|13051.4|13045.1|13043.1|13053.4|13051.4|13043.1|13041.1|324
1616555400000|2021-03-24 03:10:00|13045|13043|13049.4|13047.4|13053.2|13051.2|13043.9|13041.9|275
1616555700000|2021-03-24 03:15:00|13049.2|13047.2|13056.9|13054.9|13058|13056|13049.2|13047.2|506
1616556000000|2021-03-24 03:20:00|13056.7|13054.7|13058.5|13056.5|13059.2|13057.2|13048|13046|563
1616556300000|2021-03-24 03:25:00|13058.4|13056.4|13072.2|13070.2|13072.5|13070.5|13056.5|13054.5|717
1616556600000|2021-03-24 03:30:00|13072.4|13070.4|13077.5|13075.5|13079.4|13077.4|13070.5|13068.5|809
1616556900000|2021-03-24 03:35:00|13077.7|13075.7|13080.9|13078.9|13085|13083|13075.9|13073.9|629
1616557200000|2021-03-24 03:40:00|13080.5|13078.5|13082.9|13080.9|13083.2|13081.2|13078.9|13076.9|306
1616557500000|2021-03-24 03:45:00|13084.1|13082.1|13077.6|13075.6|13084.7|13082.7|13077|13075|331
1616557800000|2021-03-24 03:50:00|13077.5|13075.5|13075.7|13073.7|13080|13078|13074.6|13072.6|272
1616558100000|2021-03-24 03:55:00|13075.9|13073.9|13074|13072|13077.5|13075.5|13073.6|13071.6|178
1616558400000|2021-03-24 04:00:00|13073.9|13071.9|13075.1|13073.1|13078.7|13076.7|13073.9|13071.9|326
1616558700000|2021-03-24 04:05:00|13075|13073|13074.2|13072.2|13076.7|13074.7|13073.7|13071.7|187
1616559000000|2021-03-24 04:10:00|13074.1|13072.1|13071.4|13069.4|13076.5|13074.5|13068.6|13066.6|268
1616559300000|2021-03-24 04:15:00|13071.5|13069.5|13068.9|13066.9|13073.4|13071.4|13068.1|13066.1|283
1616559600000|2021-03-24 04:20:00|13069|13067|13069.6|13067.6|13072.1|13070.1|13067.6|13065.6|138
1616559900000|2021-03-24 04:25:00|13069.7|13067.7|13065|13063|13069.7|13067.7|13064.9|13062.9|210
1616560200000|2021-03-24 04:30:00|13065.1|13063.1|13065.5|13063.5|13068.9|13066.9|13063.6|13061.6|268
1616560500000|2021-03-24 04:35:00|13065.6|13063.6|13063.7|13061.7|13067.6|13065.6|13062.4|13060.4|206
1616560800000|2021-03-24 04:40:00|13063.6|13061.6|13059.7|13057.7|13063.9|13061.9|13055.7|13053.7|477
1616561100000|2021-03-24 04:45:00|13060|13058|13057.4|13055.4|13060.1|13058.1|13054.7|13052.7|343
1616561400000|2021-03-24 04:50:00|13057.5|13055.5|13056.1|13054.1|13057.6|13055.6|13054.4|13052.4|163
1616561700000|2021-03-24 04:55:00|13055.9|13053.9|13062.7|13060.7|13063.5|13061.5|13055.2|13053.2|345
1616562000000|2021-03-24 05:00:00|13062.5|13060.5|13055|13053|13065.5|13063.5|13054.7|13052.7|583
1616562300000|2021-03-24 05:05:00|13055.1|13053.1|13068.6|13066.6|13072.9|13070.9|13055.1|13053.1|526
1616562600000|2021-03-24 05:10:00|13068.5|13066.5|13070.6|13068.6|13073.1|13071.1|13059.6|13057.6|530
1616562900000|2021-03-24 05:15:00|13070.7|13068.7|13060.5|13058.5|13071.6|13069.6|13059.2|13057.2|339
1616563200000|2021-03-24 05:20:00|13060.2|13058.2|13051|13049|13061.4|13059.4|13046.7|13044.7|912
1616563500000|2021-03-24 05:25:00|13050.9|13048.9|13058.6|13056.6|13060.7|13058.7|13049.9|13047.9|496
1616563800000|2021-03-24 05:30:00|13058.7|13056.7|13070.9|13068.9|13071|13069|13055.1|13053.1|543
1616564100000|2021-03-24 05:35:00|13071|13069|13062.5|13060.5|13073.2|13071.2|13062.5|13060.5|331
1616564400000|2021-03-24 05:40:00|13062.4|13060.4|13063.9|13061.9|13067.1|13065.1|13053.9|13051.9|447
1616564700000|2021-03-24 05:45:00|13063.7|13061.7|13058.7|13056.7|13063.7|13061.7|13057|13055|364
1616565000000|2021-03-24 05:50:00|13058.6|13056.6|13053.1|13051.1|13059.9|13057.9|13052|13050|307
1616565300000|2021-03-24 05:55:00|13053|13051|13045.6|13043.6|13055.4|13053.4|13045.5|13043.5|370
1616565600000|2021-03-24 06:00:00|13046|13044|13043.1|13041.1|13051.1|13049.1|13041.9|13039.9|530
1616565900000|2021-03-24 06:05:00|13043|13041|13047.9|13045.9|13049.7|13047.7|13039.7|13037.7|400
1616566200000|2021-03-24 06:10:00|13048.1|13046.1|13051.2|13049.2|13051.5|13049.5|13045.1|13043.1|166
1616566500000|2021-03-24 06:15:00|13051.1|13049.1|13047|13045|13054.6|13052.6|13045.9|13043.9|343
1616566800000|2021-03-24 06:20:00|13047.4|13045.4|13043.2|13041.2|13048.1|13046.1|13039|13037|410
1616567100000|2021-03-24 06:25:00|13043.1|13041.1|13044.7|13042.7|13047.9|13045.9|13041|13039|255
1616567400000|2021-03-24 06:30:00|13044.9|13042.9|13046.6|13044.6|13052|13050|13044.9|13042.9|231
1616567700000|2021-03-24 06:35:00|13046.9|13044.9|13043.9|13041.9|13048.7|13046.7|13041.4|13039.4|178
1616568000000|2021-03-24 06:40:00|13044.1|13042.1|13049|13047|13049.7|13047.7|13040.7|13038.7|202
1616568300000|2021-03-24 06:45:00|13048.9|13046.9|13054.5|13052.5|13058.2|13056.2|13048|13046|348
1616568600000|2021-03-24 06:50:00|13054.6|13052.6|13057.5|13055.5|13061.2|13059.2|13053|13051|316
1616568900000|2021-03-24 06:55:00|13058.5|13056.5|13054.6|13052.6|13058.6|13056.6|13051.9|13049.9|149
1616569200000|2021-03-24 07:00:00|13055|13053|13059.1|13057.1|13061|13059|13046.4|13044.4|568
1616569500000|2021-03-24 07:05:00|13058.9|13056.9|13049.5|13047.5|13059.9|13057.9|13048.9|13046.9|327
1616569800000|2021-03-24 07:10:00|13049.4|13047.4|13052.1|13050.1|13056.5|13054.5|13047.7|13045.7|262
1616570100000|2021-03-24 07:15:00|13051.7|13049.7|13043.9|13041.9|13052|13050|13042.7|13040.7|324
1616570400000|2021-03-24 07:20:00|13043.7|13041.7|13037.9|13035.9|13045.7|13043.7|13036.5|13034.5|383
1616570700000|2021-03-24 07:25:00|13037.7|13035.7|13037.6|13035.6|13039.5|13037.5|13034.7|13032.7|412
1616571000000|2021-03-24 07:30:00|13036.9|13034.9|13042.2|13040.2|13043|13041|13036|13034|302
1616571300000|2021-03-24 07:35:00|13042.5|13040.5|13046.2|13044.2|13048.7|13046.7|13042|13040|410
1616571600000|2021-03-24 07:40:00|13046.1|13044.1|13048.6|13046.6|13051.1|13049.1|13038.4|13036.4|700
1616571900000|2021-03-24 07:45:00|13048.9|13046.9|13052.4|13050.4|13052.4|13050.4|13043.7|13041.7|308
1616572200000|2021-03-24 07:50:00|13052|13050|13054.9|13052.9|13056.7|13054.7|13051.4|13049.4|369
1616572500000|2021-03-24 07:55:00|13054.7|13052.7|13057.2|13055.2|13058.7|13056.7|13052.1|13050.1|396
1616572800000|2021-03-24 08:00:00|13057.9|13055.9|13062.4|13060.4|13067.4|13065.4|13051.4|13049.4|1249
1616573100000|2021-03-24 08:05:00|13062.2|13060.2|13070.9|13068.9|13070.9|13068.9|13051.4|13049.4|1156
1616573400000|2021-03-24 08:10:00|13070.7|13068.7|13075.4|13073.4|13078.7|13076.7|13066.9|13064.9|921
1616573700000|2021-03-24 08:15:00|13075.2|13073.2|13106.9|13104.9|13108|13106|13075.2|13073.2|2159
1616574000000|2021-03-24 08:20:00|13107|13105|13105.6|13103.6|13108.2|13106.2|13098.4|13096.4|973
1616574300000|2021-03-24 08:25:00|13105.5|13103.5|13113|13111|13121|13119|13105.1|13103.1|1637
1616574600000|2021-03-24 08:30:00|13116.6|13114.6|13123.9|13121.9|13131.4|13129.4|13114.7|13112.7|1846
1616574900000|2021-03-24 08:35:00|13123.7|13121.7|13119|13117|13131|13129|13117|13115|1559
1616575200000|2021-03-24 08:40:00|13119.1|13117.1|13124.5|13122.5|13126.4|13124.4|13117|13115|860
1616575500000|2021-03-24 08:45:00|13124.2|13122.2|13127.7|13125.7|13136.9|13134.9|13123.7|13121.7|1652
1616575800000|2021-03-24 08:50:00|13127.5|13125.5|13130.4|13128.4|13135.6|13133.6|13125.1|13123.1|814
1616576100000|2021-03-24 08:55:00|13131.1|13129.1|13144|13142|13153.7|13151.7|13129.7|13127.7|2069
1616576400000|2021-03-24 09:00:00|13144.2|13142.2|13147.5|13145.5|13155.9|13153.9|13144.2|13142.2|1009
1616576700000|2021-03-24 09:05:00|13147.4|13145.4|13148.4|13146.4|13152.4|13150.4|13144.4|13142.4|640
1616577000000|2021-03-24 09:10:00|13148.5|13146.5|13144.5|13142.5|13158.9|13156.9|13143|13141|1278
1616577300000|2021-03-24 09:15:00|13144.7|13142.7|13138|13136|13149.9|13147.9|13136.4|13134.4|1210
1616577600000|2021-03-24 09:20:00|13137.1|13135.1|13132.2|13130.2|13137.9|13135.9|13126.2|13124.2|1197
1616577900000|2021-03-24 09:25:00|13132.1|13130.1|13125.9|13123.9|13132.9|13130.9|13125.9|13123.9|464
1616578200000|2021-03-24 09:30:00|13126|13124|13132.6|13130.6|13135.7|13133.7|13125.6|13123.6|646
1616578500000|2021-03-24 09:35:00|13132.2|13130.2|13130.4|13128.4|13132.7|13130.7|13124.7|13122.7|589
1616578800000|2021-03-24 09:40:00|13130.5|13128.5|13132.7|13130.7|13135.4|13133.4|13127.2|13125.2|543
1616579100000|2021-03-24 09:45:00|13132.9|13130.9|13140.5|13138.5|13143.9|13141.9|13131.1|13129.1|863
1616579400000|2021-03-24 09:50:00|13140.7|13138.7|13137.7|13135.7|13142.4|13140.4|13136|13134|397
1616579700000|2021-03-24 09:55:00|13137.9|13135.9|13135.5|13133.5|13144.4|13142.4|13135.4|13133.4|628
1616580000000|2021-03-24 10:00:00|13135.6|13133.6|13140|13138|13142.6|13140.6|13134.5|13132.5|405
1616580300000|2021-03-24 10:05:00|13139.7|13137.7|13125.5|13123.5|13140.4|13138.4|13124.6|13122.6|1155
1616580600000|2021-03-24 10:10:00|13125.4|13123.4|13121.9|13119.9|13128.2|13126.2|13118.5|13116.5|910
1616580900000|2021-03-24 10:15:00|13121.7|13119.7|13119.9|13117.9|13122.5|13120.5|13112|13110|1009
1616581200000|2021-03-24 10:20:00|13120|13118|13123.1|13121.1|13125.5|13123.5|13118.2|13116.2|1077
1616581500000|2021-03-24 10:25:00|13123|13121|13119.9|13117.9|13123.6|13121.6|13115|13113|830
1616581800000|2021-03-24 10:30:00|13120|13118|13124.9|13122.9|13129.6|13127.6|13116.6|13114.6|967
1616582100000|2021-03-24 10:35:00|13125.2|13123.2|13119.5|13117.5|13125.7|13123.7|13117|13115|417
1616582400000|2021-03-24 10:40:00|13119.6|13117.6|13112.5|13110.5|13121|13119|13112|13110|517
1616582700000|2021-03-24 10:45:00|13112|13110|13106.5|13104.5|13112|13110|13102.4|13100.4|925
1616583000000|2021-03-24 10:50:00|13106.4|13104.4|13110|13108|13110.7|13108.7|13103.5|13101.5|568
1616583300000|2021-03-24 10:55:00|13109.7|13107.7|13116.2|13114.2|13118|13116|13109.2|13107.2|626
1616583600000|2021-03-24 11:00:00|13116.4|13114.4|13117.1|13115.1|13120.4|13118.4|13108.5|13106.5|698
1616583900000|2021-03-24 11:05:00|13117|13115|13120.7|13118.7|13124|13122|13115.4|13113.4|634
1616584200000|2021-03-24 11:10:00|13121|13119|13127.7|13125.7|13128.2|13126.2|13120.6|13118.6|627
1616584500000|2021-03-24 11:15:00|13127.9|13125.9|13124.7|13122.7|13130.1|13128.1|13122.2|13120.2|579
1616584800000|2021-03-24 11:20:00|13124.9|13122.9|13130.6|13128.6|13130.7|13128.7|13121.5|13119.5|672
1616585100000|2021-03-24 11:25:00|13130.5|13128.5|13124.6|13122.6|13130.9|13128.9|13116.2|13114.2|980
1616585400000|2021-03-24 11:30:00|13124.5|13122.5|13120.9|13118.9|13126.5|13124.5|13120.1|13118.1|373
1616585700000|2021-03-24 11:35:00|13121|13119|13111.5|13109.5|13121.1|13119.1|13109.1|13107.1|818
1616586000000|2021-03-24 11:40:00|13111.4|13109.4|13107.1|13105.1|13114|13112|13104.2|13102.2|895
1616586300000|2021-03-24 11:45:00|13107.4|13105.4|13107.7|13105.7|13110.6|13108.6|13106.6|13104.6|491
1616586600000|2021-03-24 11:50:00|13107.6|13105.6|13102.5|13100.5|13109.4|13107.4|13099.9|13097.9|616
1616586900000|2021-03-24 11:55:00|13101.9|13099.9|13108|13106|13109|13107|13100.5|13098.5|543
1616587200000|2021-03-24 12:00:00|13108.1|13106.1|13119.9|13117.9|13120|13118|13107.7|13105.7|1024
1616587500000|2021-03-24 12:05:00|13120|13118|13122.5|13120.5|13124.2|13122.2|13113.2|13111.2|1402
1616587800000|2021-03-24 12:10:00|13122.6|13120.6|13118.9|13116.9|13127.6|13125.6|13118|13116|1004
1616588100000|2021-03-24 12:15:00|13118.7|13116.7|13116.5|13114.5|13121.1|13119.1|13112.7|13110.7|688
1616588400000|2021-03-24 12:20:00|13116.4|13114.4|13109|13107|13117.2|13115.2|13106.6|13104.6|685
1616588700000|2021-03-24 12:25:00|13108.7|13106.7|13106.2|13104.2|13112.7|13110.7|13105.4|13103.4|715
1616589000000|2021-03-24 12:30:00|13106.4|13104.4|13109.4|13107.4|13112.4|13110.4|13106.4|13104.4|774
1616589300000|2021-03-24 12:35:00|13109.2|13107.2|13115.9|13113.9|13118.7|13116.7|13108.2|13106.2|756
1616589600000|2021-03-24 12:40:00|13116|13114|13107.5|13105.5|13120|13118|13103.2|13101.2|1869
1616589900000|2021-03-24 12:45:00|13107|13105|13102.7|13100.7|13108.5|13106.5|13099.1|13097.1|985
1616590200000|2021-03-24 12:50:00|13102.9|13100.9|13104.1|13102.1|13107.5|13105.5|13100|13098|560
1616590500000|2021-03-24 12:55:00|13104.2|13102.2|13097|13095|13106.7|13104.7|13096.2|13094.2|798
1616590800000|2021-03-24 13:00:00|13096.9|13094.9|13087.4|13085.4|13100|13098|13085.5|13083.5|1446
1616591100000|2021-03-24 13:05:00|13087.2|13085.2|13088.1|13086.1|13090.7|13088.7|13081.7|13079.7|1206
1616591400000|2021-03-24 13:10:00|13088|13086|13091.2|13089.2|13095.7|13093.7|13088|13086|1123
1616591700000|2021-03-24 13:15:00|13091.4|13089.4|13092.5|13090.5|13094.5|13092.5|13086.9|13084.9|1082
1616592000000|2021-03-24 13:20:00|13092.6|13090.6|13086.5|13084.5|13093.4|13091.4|13086.5|13084.5|779
1616592300000|2021-03-24 13:25:00|13086.7|13084.7|13085.5|13083.5|13095.9|13093.9|13082.4|13080.4|1885
1616592600000|2021-03-24 13:30:00|13085|13084|13049.9|13048.9|13085.7|13084.7|13049.9|13048.9|13037
1616592900000|2021-03-24 13:35:00|13048.9|13047.9|13030.6|13029.6|13051.4|13050.4|13021.6|13020.6|11836
1616593200000|2021-03-24 13:40:00|13031.1|13030.1|13023.1|13022.1|13031.9|13030.9|13002.4|13001.4|11048
1616593500000|2021-03-24 13:45:00|13023.4|13022.4|12984.6|12983.6|13035.9|13034.9|12983.9|12982.9|12790
1616593800000|2021-03-24 13:50:00|12984.5|12983.5|12985.4|12984.4|12992.9|12991.9|12959.9|12958.9|13599
1616594100000|2021-03-24 13:55:00|12985.2|12984.2|12969.9|12968.9|12991|12990|12967.1|12966.1|8935
1616594400000|2021-03-24 14:00:00|12969.7|12968.7|12976.6|12975.6|12985.9|12984.9|12951.4|12950.4|10961
1616594700000|2021-03-24 14:05:00|12976.4|12975.4|12993.6|12992.6|13001.9|13000.9|12974.4|12973.4|8917
1616595000000|2021-03-24 14:10:00|12993.9|12992.9|12975.4|12974.4|12998.1|12997.1|12969.1|12968.1|7884
1616595300000|2021-03-24 14:15:00|12975.1|12974.1|12930.1|12929.1|12981.7|12980.7|12925.1|12924.1|13415
1616595600000|2021-03-24 14:20:00|12930.4|12929.4|12945.1|12944.1|12958.1|12957.1|12927.5|12926.5|8565
1616595900000|2021-03-24 14:25:00|12945.4|12944.4|12959.1|12958.1|12962|12961|12940.6|12939.6|6184
1616596200000|2021-03-24 14:30:00|12959|12958|12955.4|12954.4|12972.2|12971.2|12937.7|12936.7|7148
1616596500000|2021-03-24 14:35:00|12956.1|12955.1|12973.9|12972.9|12977.1|12976.1|12945.6|12944.6|5634
1616596800000|2021-03-24 14:40:00|12974.1|12973.1|12973.4|12972.4|12980.4|12979.4|12959.2|12958.2|5219
1616597100000|2021-03-24 14:45:00|12973.6|12972.6|12986.9|12985.9|12996.4|12995.4|12967.7|12966.7|6666
1616597400000|2021-03-24 14:50:00|12987.1|12986.1|13011.6|13010.6|13013.9|13012.9|12978.1|12977.1|6419
1616597700000|2021-03-24 14:55:00|13011.5|13010.5|13016.5|13015.5|13026.5|13025.5|13009.6|13008.6|7339
1616598000000|2021-03-24 15:00:00|13016.6|13015.6|13034.4|13033.4|13037.5|13036.5|13016.6|13015.6|6950
1616598300000|2021-03-24 15:05:00|13035.5|13034.5|13034.6|13033.6|13050.6|13049.6|13030.1|13029.1|7370
1616598600000|2021-03-24 15:10:00|13034.3|13033.3|13040.3|13039.3|13042.6|13041.6|13022.8|13021.8|6268
1616598900000|2021-03-24 15:15:00|13040.8|13039.8|13030.6|13029.6|13047.5|13046.5|13026.6|13025.6|5691
1616599200000|2021-03-24 15:20:00|13030.5|13029.5|13035.1|13034.1|13040.6|13039.6|13020.6|13019.6|4817
1616599500000|2021-03-24 15:25:00|13035.3|13034.3|13042.8|13041.8|13061.8|13060.8|13033.6|13032.6|7609
1616599800000|2021-03-24 15:30:00|13043|13042|13026.6|13025.6|13046.3|13045.3|13022.1|13021.1|5701
1616600100000|2021-03-24 15:35:00|13026.7|13025.7|13017.1|13016.1|13029.6|13028.6|13003.3|13002.3|7304
1616600400000|2021-03-24 15:40:00|13017.3|13016.3|13013.3|13012.3|13021.8|13020.8|13002.1|13001.1|5035
1616600700000|2021-03-24 15:45:00|13013.1|13012.1|12998.6|12997.6|13019.8|13018.8|12995.1|12994.1|5312
1616601000000|2021-03-24 15:50:00|12998.8|12997.8|12978.7|12977.7|13000.8|12999.8|12975.6|12974.6|6252
1616601300000|2021-03-24 15:55:00|12979.8|12978.8|12977.8|12976.8|12982.1|12981.1|12963.2|12962.2|6440
1616601600000|2021-03-24 16:00:00|12977.7|12976.7|12971.8|12970.8|12983.6|12982.6|12970.6|12969.6|5197
1616601900000|2021-03-24 16:05:00|12972.1|12971.1|12995.3|12994.3|12998.1|12997.1|12968.1|12967.1|5478
1616602200000|2021-03-24 16:10:00|12995.5|12994.5|12995.3|12994.3|12999.3|12998.3|12978.6|12977.6|4267
1616602500000|2021-03-24 16:15:00|12995.2|12994.2|12993.2|12992.2|12995.6|12994.6|12980|12979|3771
1616602800000|2021-03-24 16:20:00|12993.1|12992.1|12987.6|12986.6|13000.8|12999.8|12984.8|12983.8|3798
1616603100000|2021-03-24 16:25:00|12987.5|12986.5|12993.2|12992.2|12995.8|12994.8|12964.8|12963.8|5838
1616603400000|2021-03-24 16:30:00|12993.3|12992.3|12978.6|12977.6|12996.3|12995.3|12968.8|12967.8|4422
1616603700000|2021-03-24 16:35:00|12978.8|12977.8|12976.8|12975.8|12986.6|12985.6|12970.6|12969.6|3229
1616604000000|2021-03-24 16:40:00|12977|12976|12984.8|12983.8|12989.7|12988.7|12967.6|12966.6|4079
1616604300000|2021-03-24 16:45:00|12984.6|12983.6|12956.6|12955.6|12985|12984|12952|12951|5319
1616604600000|2021-03-24 16:50:00|12956.8|12955.8|12950.3|12949.3|12959.6|12958.6|12947.7|12946.7|3783
1616604900000|2021-03-24 16:55:00|12950|12949|12948|12947|12954.2|12953.2|12946.3|12945.3|3833
1616605200000|2021-03-24 17:00:00|12948.1|12947.1|12934.6|12933.6|12948.3|12947.3|12919|12918|7970
1616605500000|2021-03-24 17:05:00|12935.6|12934.6|12922.8|12921.8|12937.8|12936.8|12917|12916|5596
1616605800000|2021-03-24 17:10:00|12923.1|12922.1|12896.3|12895.3|12924.8|12923.8|12896.3|12895.3|5957
1616606100000|2021-03-24 17:15:00|12896.2|12895.2|12919.1|12918.1|12919.2|12918.2|12888.8|12887.8|8547
1616606400000|2021-03-24 17:20:00|12919.2|12918.2|12929.3|12928.3|12929.6|12928.6|12914.1|12913.1|5588
1616606700000|2021-03-24 17:25:00|12929.5|12928.5|12932|12931|12937.7|12936.7|12924.1|12923.1|3484
1616607000000|2021-03-24 17:30:00|12931.8|12930.8|12926.1|12925.1|12939.3|12938.3|12925.7|12924.7|3744
1616607300000|2021-03-24 17:35:00|12926.3|12925.3|12937.3|12936.3|12943.1|12942.1|12922.1|12921.1|3430
1616607600000|2021-03-24 17:40:00|12937.1|12936.1|12902.3|12901.3|12939.3|12938.3|12900.3|12899.3|5511
1616607900000|2021-03-24 17:45:00|12902.6|12901.6|12946.3|12945.3|12946.8|12945.8|12901.4|12900.4|6663
1616608200000|2021-03-24 17:50:00|12946.1|12945.1|12948.6|12947.6|12958.4|12957.4|12945.1|12944.1|5289
1616608500000|2021-03-24 17:55:00|12948.1|12947.1|12960.4|12959.4|12962.2|12961.2|12947.3|12946.3|3530
1616608800000|2021-03-24 18:00:00|12960.1|12959.1|12944.1|12943.1|12962.6|12961.6|12937.2|12936.2|4631
1616609100000|2021-03-24 18:05:00|12944.2|12943.2|12951.3|12950.3|12956.7|12955.7|12939.1|12938.1|3262
1616609400000|2021-03-24 18:10:00|12950.3|12949.3|12944.1|12943.1|12955.8|12954.8|12942.1|12941.1|3032
1616609700000|2021-03-24 18:15:00|12944.9|12943.9|12952.3|12951.3|12961.9|12960.9|12942.7|12941.7|4125
1616610000000|2021-03-24 18:20:00|12951.8|12950.8|12947.6|12946.6|12964.3|12963.3|12947.3|12946.3|3241
1616610300000|2021-03-24 18:25:00|12947.3|12946.3|12923.3|12922.3|12951.7|12950.7|12922.2|12921.2|4965
1616610600000|2021-03-24 18:30:00|12922.9|12921.9|12912.3|12911.3|12922.9|12921.9|12906.3|12905.3|4773
1616610900000|2021-03-24 18:35:00|12912.6|12911.6|12914.6|12913.6|12928.1|12927.1|12905.8|12904.8|4350
1616611200000|2021-03-24 18:40:00|12914.3|12913.3|12902.4|12901.4|12916.2|12915.2|12891.1|12890.1|6836
1616611500000|2021-03-24 18:45:00|12902.3|12901.3|12925.6|12924.6|12926.9|12925.9|12898.8|12897.8|5694
1616611800000|2021-03-24 18:50:00|12925.4|12924.4|12888.1|12887.1|12929.3|12928.3|12887.3|12886.3|6122
1616612100000|2021-03-24 18:55:00|12888.6|12887.6|12881.6|12880.6|12894.2|12893.2|12877.1|12876.1|6660
1616612400000|2021-03-24 19:00:00|12881.7|12880.7|12882.3|12881.3|12890.1|12889.1|12871.6|12870.6|5689
1616612700000|2021-03-24 19:05:00|12881.6|12880.6|12893.8|12892.8|12900.9|12899.9|12880.2|12879.2|4169
1616613000000|2021-03-24 19:10:00|12893.1|12892.1|12894.3|12893.3|12900.7|12899.7|12871.3|12870.3|4662
1616613300000|2021-03-24 19:15:00|12895.1|12894.1|12896.8|12895.8|12902.8|12901.8|12879.3|12878.3|4369
1616613600000|2021-03-24 19:20:00|12896.7|12895.7|12882.1|12881.1|12897.2|12896.2|12874.3|12873.3|4742
1616613900000|2021-03-24 19:25:00|12881.4|12880.4|12875.1|12874.1|12891.1|12890.1|12872.7|12871.7|4552
1616614200000|2021-03-24 19:30:00|12875.8|12874.8|12853.9|12852.9|12880.9|12879.9|12852.3|12851.3|8576
1616614500000|2021-03-24 19:35:00|12854.1|12853.1|12846.1|12845.1|12863.1|12862.1|12843.1|12842.1|8079
1616614800000|2021-03-24 19:40:00|12846.4|12845.4|12848.6|12847.6|12861.1|12860.1|12841.7|12840.7|5680
1616615100000|2021-03-24 19:45:00|12848.8|12847.8|12852.8|12851.8|12864.3|12863.3|12843.3|12842.3|4713
1616615400000|2021-03-24 19:50:00|12854.1|12853.1|12819.4|12818.4|12854.6|12853.6|12819.1|12818.1|9378
1616615700000|2021-03-24 19:55:00|12819.7|12818.7|12804.7|12803.7|12822.9|12821.9|12802.4|12801.4|15724
1616616000000|2021-03-24 20:00:00|12805.1|12803.1|12805.9|12803.9|12809.3|12807.3|12798.4|12796.4|7099
1616616300000|2021-03-24 20:05:00|12806.1|12804.1|12811.4|12809.4|12813.4|12811.4|12801.2|12799.2|3002
1616616600000|2021-03-24 20:10:00|12811.3|12809.3|12818.2|12813.2|12819.3|12817.3|12810.6|12808.6|1969
1616616900000|2021-03-24 20:15:00|12818.1|12813.1|12821.5|12816.5|12823.1|12818.1|12818.1|12813.1|0
1616617200000|2021-03-24 20:20:00|12821.3|12816.3|12820.3|12815.3|12821.8|12816.8|12820|12815|0
1616617500000|2021-03-24 20:25:00|12820.2|12815.2|12819.8|12814.8|12820.3|12815.3|12819.1|12814.1|0
1616617800000|2021-03-24 20:30:00|12816.1|12814.1|12810.6|12808.6|12818.8|12816.8|12809.8|12807.8|514
1616618100000|2021-03-24 20:35:00|12810.1|12808.1|12808.8|12806.8|12812.8|12810.8|12808.1|12806.1|323
1616618400000|2021-03-24 20:40:00|12808.1|12806.1|12809.6|12807.6|12811.8|12809.8|12807.1|12805.1|251
1616618700000|2021-03-24 20:45:00|12810.3|12808.3|12808.1|12806.1|12811.6|12809.6|12808.1|12806.1|278
1616619000000|2021-03-24 20:50:00|12807.8|12805.8|12806.8|12804.8|12811.8|12809.8|12803.8|12801.8|295
1616619300000|2021-03-24 20:55:00|12808.1|12806.1|12812.9|12807.9|12813.8|12810.1|12806.6|12804.6|276
1616619600000|2021-03-24 21:00:00|12812.6|12807.6|12812.5|12807.5|12813.3|12808.3|12811.5|12806.5|0
1616619900000|2021-03-24 21:05:00|12812.4|12807.4|12812.2|12807.2|12812.8|12807.8|12811.8|12806.8|0
1616620200000|2021-03-24 21:10:00|12812.3|12807.3|12813.9|12808.9|12814.8|12809.8|12812.2|12807.2|0
1616620500000|2021-03-24 21:15:00|12813.4|12808.4|12813.9|12808.9|12813.9|12808.9|12811.9|12806.9|0
1616620800000|2021-03-24 21:20:00|12813.2|12808.2|12816.3|12811.3|12816.3|12811.3|12812.3|12807.3|0
1616621100000|2021-03-24 21:25:00|12816.2|12811.2|12816.3|12811.3|12817.2|12812.2|12816.2|12811.2|0
1616621400000|2021-03-24 21:30:00|12816.1|12811.1|12815.8|12810.8|12816.3|12811.3|12814.8|12809.8|0
1616621700000|2021-03-24 21:35:00|12815.9|12810.9|12817.3|12812.3|12817.4|12812.4|12815.4|12810.4|0
1616622000000|2021-03-24 21:40:00|12817.4|12812.4|12816.9|12811.9|12817.5|12812.5|12816.7|12811.7|0
1616622300000|2021-03-24 21:45:00|12816|12811|12817.7|12812.7|12818.1|12813.1|12816|12811|0
1616622600000|2021-03-24 21:50:00|12816.7|12811.7|12818|12813|12818.3|12813.3|12816|12811|0
1616622900000|2021-03-24 21:55:00|12818.1|12813.1|12818.6|12813.6|12820|12815|12818.1|12813.1|0
1616623200000|2021-03-24 22:00:00|12814.8|12812.8|12813.9|12811.9|12825.2|12823.2|12809.6|12807.6|777
1616623500000|2021-03-24 22:05:00|12814.1|12812.1|12820.4|12818.4|12822.2|12820.2|12812.3|12810.3|496
1616623800000|2021-03-24 22:10:00|12820.6|12818.6|12826.6|12824.6|12829.2|12827.2|12820.6|12818.6|744
1616624100000|2021-03-24 22:15:00|12825.7|12823.7|12803.2|12801.2|12825.9|12823.9|12802.3|12800.3|913
1616624400000|2021-03-24 22:20:00|12803.4|12801.4|12805.4|12803.4|12807.7|12805.7|12795.6|12793.6|890
1616624700000|2021-03-24 22:25:00|12805.3|12803.3|12816.8|12814.8|12817.3|12815.3|12801.9|12799.9|387
1616625000000|2021-03-24 22:30:00|12817.1|12815.1|12822.4|12820.4|12822.6|12820.6|12814.4|12812.4|401
1616625300000|2021-03-24 22:35:00|12822.7|12820.7|12823.3|12821.3|12826.9|12824.9|12819.2|12817.2|374
1616625600000|2021-03-24 22:40:00|12823.2|12821.2|12821.7|12819.7|12824.4|12822.4|12819.3|12817.3|141
1616625900000|2021-03-24 22:45:00|12822.2|12820.2|12822.3|12820.3|12822.7|12820.7|12817.4|12815.4|230
1616626200000|2021-03-24 22:50:00|12821.2|12819.2|12821.6|12819.6|12823.9|12821.9|12820.7|12818.7|205
1616626500000|2021-03-24 22:55:00|12821.7|12819.7|12818.1|12816.1|12823.9|12821.9|12817.4|12815.4|165
1616626800000|2021-03-24 23:00:00|12818.2|12816.2|12823.4|12821.4|12823.7|12821.7|12810.1|12808.1|400
1616627100000|2021-03-24 23:05:00|12823.6|12821.6|12825.6|12823.6|12827.3|12825.3|12823.4|12821.4|303
1616627400000|2021-03-24 23:10:00|12825.4|12823.4|12824.8|12822.8|12826.2|12824.2|12822.1|12820.1|145
1616627700000|2021-03-24 23:15:00|12825.2|12823.2|12825.7|12823.7|12826.6|12824.6|12823.1|12821.1|134
1616628000000|2021-03-24 23:20:00|12825.8|12823.8|12826.1|12824.1|12826.6|12824.6|12824.4|12822.4|85
1616628300000|2021-03-24 23:25:00|12826.2|12824.2|12823.6|12821.6|12826.2|12824.2|12820.6|12818.6|162
1616628600000|2021-03-24 23:30:00|12823.4|12821.4|12808.9|12806.9|12824.2|12822.2|12807.9|12805.9|542
1616628900000|2021-03-24 23:35:00|12809.2|12807.2|12817.6|12815.6|12819.6|12817.6|12808.9|12806.9|482
1616629200000|2021-03-24 23:40:00|12817.7|12815.7|12820.9|12818.9|12822.3|12820.3|12817.4|12815.4|155
1616629500000|2021-03-24 23:45:00|12821.1|12819.1|12818.3|12816.3|12825.3|12823.3|12818.2|12816.2|242
1616629800000|2021-03-24 23:50:00|12817.6|12815.6|12818.7|12816.7|12820.2|12818.2|12815.3|12813.3|154
1616630100000|2021-03-24 23:55:00|12818.8|12816.8|12818.9|12816.9|12821.4|12819.4|12817.9|12815.9|148
1616630400000|2021-03-25 00:00:00|12819.1|12817.1|12833.9|12831.9|12834.7|12832.7|12819.1|12817.1|863
1616630700000|2021-03-25 00:05:00|12833.8|12831.8|12829.6|12827.6|12836.1|12834.1|12828.3|12826.3|514
1616631000000|2021-03-25 00:10:00|12829.4|12827.4|12834.2|12832.2|12835.6|12833.6|12828.9|12826.9|310
1616631300000|2021-03-25 00:15:00|12834.4|12832.4|12834.7|12832.7|12839.6|12837.6|12833.7|12831.7|733
1616631600000|2021-03-25 00:20:00|12834.6|12832.6|12833.3|12831.3|12836.6|12834.6|12831.6|12829.6|331
1616631900000|2021-03-25 00:25:00|12833.2|12831.2|12831.4|12829.4|12834.2|12832.2|12830.6|12828.6|215
1616632200000|2021-03-25 00:30:00|12831.3|12829.3|12832.4|12830.4|12834.9|12832.9|12829.2|12827.2|352
1616632500000|2021-03-25 00:35:00|12832.1|12830.1|12838.4|12836.4|12840.6|12838.6|12831.1|12829.1|336
1616632800000|2021-03-25 00:40:00|12838.1|12836.1|12832.2|12830.2|12838.6|12836.6|12830.4|12828.4|338
1616633100000|2021-03-25 00:45:00|12832.3|12830.3|12831.2|12829.2|12833.6|12831.6|12830.4|12828.4|161
1616633400000|2021-03-25 00:50:00|12831.1|12829.1|12828.8|12826.8|12831.3|12829.3|12825.2|12823.2|519
1616633700000|2021-03-25 00:55:00|12828.9|12826.9|12831.3|12829.3|12831.8|12829.8|12826.4|12824.4|300
1616634000000|2021-03-25 01:00:00|12831.4|12829.4|12828.7|12826.7|12832.6|12830.6|12828.4|12826.4|269
1616634300000|2021-03-25 01:05:00|12828.8|12826.8|12828.1|12826.1|12833.8|12831.8|12825.7|12823.7|333
1616634600000|2021-03-25 01:10:00|12828.2|12826.2|12817.9|12815.9|12828.2|12826.2|12814.8|12812.8|919
1616634900000|2021-03-25 01:15:00|12818.1|12816.1|12799.2|12797.2|12818.3|12816.3|12798.8|12796.8|1105
1616635200000|2021-03-25 01:20:00|12798.9|12796.9|12807.6|12805.6|12809.1|12807.1|12798.9|12796.9|439
1616635500000|2021-03-25 01:25:00|12807.9|12805.9|12813.8|12811.8|12815.3|12813.3|12802.1|12800.1|611
1616635800000|2021-03-25 01:30:00|12813.7|12811.7|12786.3|12784.3|12816.2|12814.2|12776.9|12774.9|1570
1616636100000|2021-03-25 01:35:00|12786.4|12784.4|12778.1|12776.1|12786.6|12784.6|12766.4|12764.4|1494
1616636400000|2021-03-25 01:40:00|12778.3|12776.3|12793.3|12791.3|12796.8|12794.8|12778.3|12776.3|850
1616636700000|2021-03-25 01:45:00|12793.2|12791.2|12793.3|12791.3|12794.9|12792.9|12784.2|12782.2|592
1616637000000|2021-03-25 01:50:00|12793.2|12791.2|12803.7|12801.7|12805.6|12803.6|12788.8|12786.8|914
1616637300000|2021-03-25 01:55:00|12803.8|12801.8|12806.6|12804.6|12812.3|12810.3|12800.7|12798.7|789
1616637600000|2021-03-25 02:00:00|12806.7|12804.7|12818.3|12816.3|12820.6|12818.6|12800.1|12798.1|868
1616637900000|2021-03-25 02:05:00|12818.4|12816.4|12829.7|12827.7|12831.1|12829.1|12817.7|12815.7|1160
1616638200000|2021-03-25 02:10:00|12829.6|12827.6|12824.6|12822.6|12832.4|12830.4|12823.3|12821.3|553
1616638500000|2021-03-25 02:15:00|12824.4|12822.4|12834.7|12832.7|12837.4|12835.4|12824.2|12822.2|707
1616638800000|2021-03-25 02:20:00|12835.2|12833.2|12826.9|12824.9|12847.2|12845.2|12822.8|12820.8|1990
1616639100000|2021-03-25 02:25:00|12827.1|12825.1|12826.8|12824.8|12830.4|12828.4|12821.7|12819.7|453
1616639400000|2021-03-25 02:30:00|12827.1|12825.1|12835.3|12833.3|12837.3|12835.3|12824.3|12822.3|516
1616639700000|2021-03-25 02:35:00|12835.6|12833.6|12834.8|12832.8|12839.3|12837.3|12831.3|12829.3|445
1616640000000|2021-03-25 02:40:00|12834.4|12832.4|12835.2|12833.2|12840.3|12838.3|12833.8|12831.8|390
1616640300000|2021-03-25 02:45:00|12835.3|12833.3|12830.6|12828.6|12837.4|12835.4|12828.1|12826.1|466
1616640600000|2021-03-25 02:50:00|12830.4|12828.4|12832.9|12830.9|12833.9|12831.9|12827.7|12825.7|211
1616640900000|2021-03-25 02:55:00|12832.3|12830.3|12835.2|12833.2|12840.2|12838.2|12831.1|12829.1|386
1616641200000|2021-03-25 03:00:00|12835.3|12833.3|12827.8|12825.8|12838.7|12836.7|12822.2|12820.2|709
1616641500000|2021-03-25 03:05:00|12827.6|12825.6|12817.4|12815.4|12830.2|12828.2|12814.2|12812.2|787
1616641800000|2021-03-25 03:10:00|12816.9|12814.9|12814.9|12812.9|12821.2|12819.2|12810.4|12808.4|481
1616642100000|2021-03-25 03:15:00|12814.8|12812.8|12814.7|12812.7|12816.4|12814.4|12809.8|12807.8|262
1616642400000|2021-03-25 03:20:00|12814.6|12812.6|12817.4|12815.4|12820.9|12818.9|12811.7|12809.7|265
1616642700000|2021-03-25 03:25:00|12817.3|12815.3|12815.3|12813.3|12819.1|12817.1|12810.3|12808.3|267
1616643000000|2021-03-25 03:30:00|12815.6|12813.6|12812.7|12810.7|12822.6|12820.6|12812.2|12810.2|344
1616643300000|2021-03-25 03:35:00|12812.8|12810.8|12812.4|12810.4|12815.8|12813.8|12810.6|12808.6|308
1616643600000|2021-03-25 03:40:00|12813.2|12811.2|12817.1|12815.1|12819.3|12817.3|12810.3|12808.3|204
1616643900000|2021-03-25 03:45:00|12817.2|12815.2|12816.3|12814.3|12821.1|12819.1|12813.6|12811.6|197
1616644200000|2021-03-25 03:50:00|12816.4|12814.4|12816.4|12814.4|12818.7|12816.7|12810.4|12808.4|208
1616644500000|2021-03-25 03:55:00|12816.3|12814.3|12824.4|12822.4|12827.6|12825.6|12816.3|12814.3|505
1616644800000|2021-03-25 04:00:00|12824.6|12822.6|12821.4|12819.4|12830.4|12828.4|12821.2|12819.2|330
1616645100000|2021-03-25 04:05:00|12821.3|12819.3|12819.3|12817.3|12823.2|12821.2|12818.3|12816.3|153
1616645400000|2021-03-25 04:10:00|12819.6|12817.6|12818.4|12816.4|12824.6|12822.6|12817.3|12815.3|245
1616645700000|2021-03-25 04:15:00|12818.6|12816.6|12818.3|12816.3|12820.4|12818.4|12815.8|12813.8|121
1616646000000|2021-03-25 04:20:00|12818.4|12816.4|12817.3|12815.3|12820.2|12818.2|12815.4|12813.4|96
1616646300000|2021-03-25 04:25:00|12816.9|12814.9|12818.3|12816.3|12819.9|12817.9|12816.3|12814.3|62
1616646600000|2021-03-25 04:30:00|12818.4|12816.4|12823.1|12821.1|12827.1|12825.1|12817.1|12815.1|261
1616646900000|2021-03-25 04:35:00|12823.2|12821.2|12824.9|12822.9|12825.2|12823.2|12820.4|12818.4|130
1616647200000|2021-03-25 04:40:00|12825.2|12823.2|12824.7|12822.7|12830.3|12828.3|12823.9|12821.9|275
1616647500000|2021-03-25 04:45:00|12824.6|12822.6|12821.3|12819.3|12824.6|12822.6|12819.9|12817.9|173
1616647800000|2021-03-25 04:50:00|12820.8|12818.8|12822.7|12820.7|12824.4|12822.4|12820.3|12818.3|71
1616648100000|2021-03-25 04:55:00|12822.8|12820.8|12822.8|12820.8|12824.6|12822.6|12821.2|12819.2|49
1616648400000|2021-03-25 05:00:00|12822.9|12820.9|12838.7|12836.7|12839.6|12837.6|12821.2|12819.2|563
1616648700000|2021-03-25 05:05:00|12838.6|12836.6|12842.9|12840.9|12845.9|12843.9|12835.4|12833.4|600
1616649000000|2021-03-25 05:10:00|12843.1|12841.1|12838.6|12836.6|12843.9|12841.9|12836.4|12834.4|322
1616649300000|2021-03-25 05:15:00|12838.8|12836.8|12841.3|12839.3|12844.8|12842.8|12837.9|12835.9|395
1616649600000|2021-03-25 05:20:00|12841.2|12839.2|12846.7|12844.7|12848.4|12846.4|12840.6|12838.6|332
1616649900000|2021-03-25 05:25:00|12846.8|12844.8|12846.6|12844.6|12852.3|12850.3|12844.4|12842.4|439
1616650200000|2021-03-25 05:30:00|12846.7|12844.7|12843.7|12841.7|12853.2|12851.2|12841.3|12839.3|620
1616650500000|2021-03-25 05:35:00|12843.8|12841.8|12841.1|12839.1|12844.6|12842.6|12838.6|12836.6|169
1616650800000|2021-03-25 05:40:00|12840.9|12838.9|12834.1|12832.1|12840.9|12838.9|12830.2|12828.2|523
1616651100000|2021-03-25 05:45:00|12834.3|12832.3|12825.8|12823.8|12836.6|12834.6|12821.6|12819.6|453
1616651400000|2021-03-25 05:50:00|12825.7|12823.7|12824.4|12822.4|12831.2|12829.2|12822.4|12820.4|360
1616651700000|2021-03-25 05:55:00|12824.6|12822.6|12822.7|12820.7|12831.7|12829.7|12821.7|12819.7|336
1616652000000|2021-03-25 06:00:00|12822.6|12820.6|12822.9|12820.9|12825.8|12823.8|12818.6|12816.6|375
1616652300000|2021-03-25 06:05:00|12822.3|12820.3|12823.4|12821.4|12825.2|12823.2|12817.8|12815.8|329
1616652600000|2021-03-25 06:10:00|12823.3|12821.3|12822.1|12820.1|12829.7|12827.7|12821.7|12819.7|460
1616652900000|2021-03-25 06:15:00|12822.4|12820.4|12830.4|12828.4|12831.9|12829.9|12816.9|12814.9|571
1616653200000|2021-03-25 06:20:00|12829.7|12827.7|12828.4|12826.4|12837.9|12835.9|12828.1|12826.1|430
1616653500000|2021-03-25 06:25:00|12828.6|12826.6|12828.2|12826.2|12830.1|12828.1|12825.7|12823.7|197
1616653800000|2021-03-25 06:30:00|12827.9|12825.9|12826.4|12824.4|12828.9|12826.9|12819.3|12817.3|500
1616654100000|2021-03-25 06:35:00|12826.6|12824.6|12825.8|12823.8|12836.3|12834.3|12825.1|12823.1|374
1616654400000|2021-03-25 06:40:00|12826.1|12824.1|12828.1|12826.1|12831.9|12829.9|12824.9|12822.9|298
1616654700000|2021-03-25 06:45:00|12828.2|12826.2|12833.3|12831.3|12834.8|12832.8|12826.7|12824.7|367
1616655000000|2021-03-25 06:50:00|12833.4|12831.4|12833.1|12831.1|12834.8|12832.8|12829.7|12827.7|331
1616655300000|2021-03-25 06:55:00|12833.2|12831.2|12834.1|12832.1|12835.4|12833.4|12830.3|12828.3|111
1616655600000|2021-03-25 07:00:00|12834.7|12832.7|12840.2|12838.2|12842.9|12840.9|12821.4|12819.4|775
1616655900000|2021-03-25 07:05:00|12840.3|12838.3|12848.9|12846.9|12850.8|12848.8|12839.8|12837.8|932
1616656200000|2021-03-25 07:10:00|12848.8|12846.8|12836.2|12834.2|12849.4|12847.4|12834.7|12832.7|425
1616656500000|2021-03-25 07:15:00|12836.1|12834.1|12831.6|12829.6|12838.3|12836.3|12825.7|12823.7|588
1616656800000|2021-03-25 07:20:00|12831.4|12829.4|12835.7|12833.7|12840.7|12838.7|12830.6|12828.6|481
1616657100000|2021-03-25 07:25:00|12835.4|12833.4|12832.6|12830.6|12837.7|12835.7|12830.8|12828.8|141
1616657400000|2021-03-25 07:30:00|12832.4|12830.4|12828.1|12826.1|12833.4|12831.4|12826.3|12824.3|286
1616657700000|2021-03-25 07:35:00|12827.9|12825.9|12823.9|12821.9|12827.9|12825.9|12819.4|12817.4|373
1616658000000|2021-03-25 07:40:00|12823.8|12821.8|12825.6|12823.6|12827.7|12825.7|12820.8|12818.8|285
1616658300000|2021-03-25 07:45:00|12825.4|12823.4|12822.8|12820.8|12830.2|12828.2|12820.2|12818.2|291
1616658600000|2021-03-25 07:50:00|12822.7|12820.7|12827.3|12825.3|12827.4|12825.4|12819.6|12817.6|351
1616658900000|2021-03-25 07:55:00|12827.4|12825.4|12822.8|12820.8|12828.3|12826.3|12820.3|12818.3|242
1616659200000|2021-03-25 08:00:00|12822.6|12820.6|12820.2|12818.2|12824.2|12822.2|12802.7|12800.7|1471
1616659500000|2021-03-25 08:05:00|12820.1|12818.1|12834.3|12832.3|12835.2|12833.2|12816.7|12814.7|983
1616659800000|2021-03-25 08:10:00|12833.6|12831.6|12847.4|12845.4|12849.9|12847.9|12826.3|12824.3|1116
1616660100000|2021-03-25 08:15:00|12847.2|12845.2|12867.3|12865.3|12872.6|12870.6|12847.2|12845.2|2294
1616660400000|2021-03-25 08:20:00|12867.2|12865.2|12866.2|12864.2|12873.6|12871.6|12859.9|12857.9|1124
1616660700000|2021-03-25 08:25:00|12865.9|12863.9|12862.6|12860.6|12868.4|12866.4|12858.4|12856.4|697
1616661000000|2021-03-25 08:30:00|12862.4|12860.4|12863.8|12861.8|12870.6|12868.6|12861.7|12859.7|710
1616661300000|2021-03-25 08:35:00|12863.7|12861.7|12857.6|12855.6|12868.7|12866.7|12857.3|12855.3|1024
1616661600000|2021-03-25 08:40:00|12857.7|12855.7|12857.9|12855.9|12863.1|12861.1|12854.9|12852.9|580
1616661900000|2021-03-25 08:45:00|12857.8|12855.8|12856.6|12854.6|12858.8|12856.8|12844.8|12842.8|1085
1616662200000|2021-03-25 08:50:00|12856.4|12854.4|12855.4|12853.4|12858.9|12856.9|12850.3|12848.3|720
1616662500000|2021-03-25 08:55:00|12855.3|12853.3|12850.2|12848.2|12859.1|12857.1|12848.1|12846.1|538
1616662800000|2021-03-25 09:00:00|12850.4|12848.4|12843.4|12841.4|12851.2|12849.2|12841.1|12839.1|637
1616663100000|2021-03-25 09:05:00|12843.3|12841.3|12827.3|12825.3|12848.1|12846.1|12822.9|12820.9|1476
1616663400000|2021-03-25 09:10:00|12827.4|12825.4|12830.7|12828.7|12835.1|12833.1|12823.8|12821.8|723
1616663700000|2021-03-25 09:15:00|12831.2|12829.2|12841.1|12839.1|12843.7|12841.7|12819.6|12817.6|1069
1616664000000|2021-03-25 09:20:00|12841.4|12839.4|12834.3|12832.3|12848.2|12846.2|12830.1|12828.1|901
1616664300000|2021-03-25 09:25:00|12835.1|12833.1|12835.4|12833.4|12839.6|12837.6|12830.3|12828.3|319
1616664600000|2021-03-25 09:30:00|12835.6|12833.6|12839.3|12837.3|12843.3|12841.3|12832.6|12830.6|361
1616664900000|2021-03-25 09:35:00|12839.2|12837.2|12835.1|12833.1|12839.2|12837.2|12827.3|12825.3|414
1616665200000|2021-03-25 09:40:00|12834.9|12832.9|12830.9|12828.9|12838.2|12836.2|12825.1|12823.1|343
1616665500000|2021-03-25 09:45:00|12830.8|12828.8|12839.2|12837.2|12841.3|12839.3|12830.1|12828.1|325
1616665800000|2021-03-25 09:50:00|12839.3|12837.3|12845.7|12843.7|12845.7|12843.7|12838.9|12836.9|296
1616666100000|2021-03-25 09:55:00|12845.6|12843.6|12845.9|12843.9|12848.7|12846.7|12842.9|12840.9|448
1616666400000|2021-03-25 10:00:00|12845.6|12843.6|12851.9|12849.9|12856.7|12854.7|12845.6|12843.6|577
1616666700000|2021-03-25 10:05:00|12852.1|12850.1|12851.9|12849.9|12858.4|12856.4|12850.9|12848.9|453
1616667000000|2021-03-25 10:10:00|12851.8|12849.8|12854.2|12852.2|12855.4|12853.4|12848.7|12846.7|396
1616667300000|2021-03-25 10:15:00|12853.9|12851.9|12856.4|12854.4|12863.7|12861.7|12853.7|12851.7|715
1616667600000|2021-03-25 10:20:00|12856.6|12854.6|12862.7|12860.7|12862.9|12860.9|12854.8|12852.8|330
1616667900000|2021-03-25 10:25:00|12862.6|12860.6|12868.1|12866.1|12868.4|12866.4|12861.3|12859.3|427
1616668200000|2021-03-25 10:30:00|12867.8|12865.8|12863.8|12861.8|12869.4|12867.4|12852.3|12850.3|1021
1616668500000|2021-03-25 10:35:00|12863.7|12861.7|12862.3|12860.3|12868.9|12866.9|12861.9|12859.9|345
1616668800000|2021-03-25 10:40:00|12861.9|12859.9|12859.6|12857.6|12864.3|12862.3|12855.8|12853.8|309
1616669100000|2021-03-25 10:45:00|12859.7|12857.7|12859.3|12857.3|12861.2|12859.2|12856.8|12854.8|193
1616669400000|2021-03-25 10:50:00|12859.4|12857.4|12856.4|12854.4|12861.4|12859.4|12855.7|12853.7|247
1616669700000|2021-03-25 10:55:00|12856.3|12854.3|12857.2|12855.2|12860.7|12858.7|12854.1|12852.1|370
1616670000000|2021-03-25 11:00:00|12857.3|12855.3|12844.3|12842.3|12859.4|12857.4|12843.1|12841.1|708
1616670300000|2021-03-25 11:05:00|12843.9|12841.9|12842.7|12840.7|12848.6|12846.6|12835.9|12833.9|651
1616670600000|2021-03-25 11:10:00|12842.8|12840.8|12844.6|12842.6|12846.7|12844.7|12840.3|12838.3|321
1616670900000|2021-03-25 11:15:00|12844.8|12842.8|12838.4|12836.4|12846.3|12844.3|12837.4|12835.4|381
1616671200000|2021-03-25 11:20:00|12838.2|12836.2|12817.6|12815.6|12840.3|12838.3|12812.6|12810.6|2051
1616671500000|2021-03-25 11:25:00|12817.4|12815.4|12817.6|12815.6|12824.3|12822.3|12804.1|12802.1|1501
1616671800000|2021-03-25 11:30:00|12817.4|12815.4|12802.1|12800.1|12817.4|12815.4|12799.2|12797.2|1974
1616672100000|2021-03-25 11:35:00|12802.4|12800.4|12780.7|12778.7|12804.2|12802.2|12779.2|12777.2|2768
1616672400000|2021-03-25 11:40:00|12780.6|12778.6|12784.3|12782.3|12790.4|12788.4|12779.1|12777.1|1267
1616672700000|2021-03-25 11:45:00|12782.8|12780.8|12781.2|12779.2|12789.1|12787.1|12778.1|12776.1|1623
1616673000000|2021-03-25 11:50:00|12780.7|12778.7|12746.4|12744.4|12783.4|12781.4|12745.3|12743.3|3853
1616673300000|2021-03-25 11:55:00|12746.6|12744.6|12754.7|12752.7|12760.7|12758.7|12746.6|12744.6|1835
1616673600000|2021-03-25 12:00:00|12754.8|12752.8|12757.9|12755.9|12764.9|12762.9|12738.7|12736.7|2967
1616673900000|2021-03-25 12:05:00|12758.1|12756.1|12758.2|12756.2|12761.3|12759.3|12745.3|12743.3|1894
1616674200000|2021-03-25 12:10:00|12758.3|12756.3|12755.7|12753.7|12769.6|12767.6|12755.3|12753.3|1798
1616674500000|2021-03-25 12:15:00|12755.4|12753.4|12753.4|12751.4|12761.2|12759.2|12745.2|12743.2|1625
1616674800000|2021-03-25 12:20:00|12753.6|12751.6|12754.3|12752.3|12756.9|12754.9|12745.6|12743.6|1282
1616675100000|2021-03-25 12:25:00|12754.4|12752.4|12737.2|12735.2|12758.4|12756.4|12736.8|12734.8|1539
1616675400000|2021-03-25 12:30:00|12737.7|12735.7|12757.9|12755.9|12761.6|12759.6|12730.9|12728.9|2961
1616675700000|2021-03-25 12:35:00|12758.1|12756.1|12740.3|12738.3|12758.1|12756.1|12737.7|12735.7|2174
1616676000000|2021-03-25 12:40:00|12739.9|12737.9|12719.9|12717.9|12749.2|12747.2|12719.9|12717.9|3157
1616676300000|2021-03-25 12:45:00|12720.1|12718.1|12744.1|12742.1|12749.7|12747.7|12720.1|12718.1|2880
1616676600000|2021-03-25 12:50:00|12744.2|12742.2|12732.8|12730.8|12745.3|12743.3|12732.8|12730.8|1490
1616676900000|2021-03-25 12:55:00|12732.7|12730.7|12732.7|12730.7|12741.1|12739.1|12724.1|12722.1|2533
1616677200000|2021-03-25 13:00:00|12732.4|12730.4|12740.8|12738.8|12744.4|12742.4|12726.9|12724.9|1946
1616677500000|2021-03-25 13:05:00|12740.7|12738.7|12733.1|12731.1|12749.4|12747.4|12728.4|12726.4|2457
1616677800000|2021-03-25 13:10:00|12733.3|12731.3|12720.2|12718.2|12735.4|12733.4|12717.4|12715.4|2420
1616678100000|2021-03-25 13:15:00|12720.1|12718.1|12727.7|12725.7|12727.9|12725.9|12707.7|12705.7|3141
1616678400000|2021-03-25 13:20:00|12727.9|12725.9|12724.7|12722.7|12737.8|12735.8|12722.4|12720.4|2091
1616678700000|2021-03-25 13:25:00|12724.9|12722.9|12730.8|12728.8|12736.2|12734.2|12719.2|12717.2|2889
1616679000000|2021-03-25 13:30:00|12730.3|12729.3|12737.7|12736.7|12757.3|12756.3|12702.6|12701.6|15648
1616679300000|2021-03-25 13:35:00|12737.2|12736.2|12795.6|12794.6|12806.1|12805.1|12727.7|12726.7|16654
1616679600000|2021-03-25 13:40:00|12795.8|12794.8|12786.1|12785.1|12816.6|12815.6|12784.3|12783.3|12225
1616679900000|2021-03-25 13:45:00|12785.1|12784.1|12779.7|12778.7|12812.1|12811.1|12769.2|12768.2|10600
1616680200000|2021-03-25 13:50:00|12780.1|12779.1|12766.3|12765.3|12780.1|12779.1|12734.8|12733.8|12419
1616680500000|2021-03-25 13:55:00|12766.6|12765.6|12802.8|12801.8|12804.7|12803.7|12747.1|12746.1|10240
1616680800000|2021-03-25 14:00:00|12803.1|12802.1|12836.6|12835.6|12844.3|12843.3|12792.1|12791.1|12718
1616681100000|2021-03-25 14:05:00|12837.1|12836.1|12829.3|12828.3|12850.6|12849.6|12819.4|12818.4|8572
1616681400000|2021-03-25 14:10:00|12829.1|12828.1|12813.8|12812.8|12839.4|12838.4|12810.6|12809.6|6777
1616681700000|2021-03-25 14:15:00|12813.1|12812.1|12793.1|12792.1|12813.9|12812.9|12777.3|12776.3|8437
1616682000000|2021-03-25 14:20:00|12793.2|12792.2|12791.8|12790.8|12831.1|12830.1|12789.3|12788.3|8480
1616682300000|2021-03-25 14:25:00|12791.7|12790.7|12757.1|12756.1|12805.9|12804.9|12756.3|12755.3|8334
1616682600000|2021-03-25 14:30:00|12757.6|12756.6|12745.6|12744.6|12766.2|12765.2|12740.1|12739.1|8862
1616682900000|2021-03-25 14:35:00|12746.1|12745.1|12744.3|12743.3|12759.3|12758.3|12725.8|12724.8|10262
1616683200000|2021-03-25 14:40:00|12744.1|12743.1|12729.8|12728.8|12747.8|12746.8|12717.2|12716.2|9411
1616683500000|2021-03-25 14:45:00|12729.6|12728.6|12689.3|12688.3|12740.7|12739.7|12687.9|12686.9|11680
1616683800000|2021-03-25 14:50:00|12688.8|12687.8|12656.6|12655.6|12690.8|12689.8|12652.4|12651.4|12012
1616684100000|2021-03-25 14:55:00|12657.1|12656.1|12679.7|12678.7|12684.6|12683.6|12646.3|12645.3|11555
1616684400000|2021-03-25 15:00:00|12679.8|12678.8|12666.6|12665.6|12687.9|12686.9|12660.3|12659.3|7976
1616684700000|2021-03-25 15:05:00|12666.3|12665.3|12658.6|12657.6|12689.1|12688.1|12652.6|12651.6|8551
1616685000000|2021-03-25 15:10:00|12658.4|12657.4|12680.4|12679.4|12686.1|12685.1|12649.4|12648.4|8842
1616685300000|2021-03-25 15:15:00|12679.9|12678.9|12676.1|12675.1|12688.4|12687.4|12663.5|12662.5|6057
1616685600000|2021-03-25 15:20:00|12675.9|12674.9|12650.9|12649.9|12676.4|12675.4|12649.4|12648.4|5702
1616685900000|2021-03-25 15:25:00|12651.1|12650.1|12678.9|12677.9|12680.1|12679.1|12623.4|12622.4|12404
1616686200000|2021-03-25 15:30:00|12679|12678|12713.6|12712.6|12720.1|12719.1|12672.9|12671.9|12474
1616686500000|2021-03-25 15:35:00|12713.8|12712.8|12703.4|12702.4|12714.8|12713.8|12698.6|12697.6|6180
1616686800000|2021-03-25 15:40:00|12703.5|12702.5|12656.1|12655.1|12706.1|12705.1|12655.1|12654.1|9009
1616687100000|2021-03-25 15:45:00|12655.9|12654.9|12659.4|12658.4|12679.1|12678.1|12643.4|12642.4|8034
1616687400000|2021-03-25 15:50:00|12659.1|12658.1|12668.3|12667.3|12676.4|12675.4|12649.5|12648.5|7435
1616687700000|2021-03-25 15:55:00|12667.5|12666.5|12714.9|12713.9|12720.6|12719.6|12652.8|12651.8|11178
1616688000000|2021-03-25 16:00:00|12715.6|12714.6|12741.4|12740.4|12748.8|12747.8|12709.1|12708.1|11048
1616688300000|2021-03-25 16:05:00|12741.1|12740.1|12725.9|12724.9|12745.1|12744.1|12722.9|12721.9|7224
1616688600000|2021-03-25 16:10:00|12726.1|12725.1|12705.1|12704.1|12738.5|12737.5|12699.1|12698.1|8006
1616688900000|2021-03-25 16:15:00|12705|12704|12741.5|12740.5|12747.1|12746.1|12704.9|12703.9|7214
1616689200000|2021-03-25 16:20:00|12741.4|12740.4|12760.8|12759.8|12761.1|12760.1|12738.5|12737.5|7151
1616689500000|2021-03-25 16:25:00|12760.6|12759.6|12780.6|12779.6|12781.4|12780.4|12759.6|12758.6|7889
1616689800000|2021-03-25 16:30:00|12780.9|12779.9|12768.1|12767.1|12786.6|12785.6|12757.9|12756.9|5828
1616690100000|2021-03-25 16:35:00|12768.3|12767.3|12751.9|12750.9|12775.6|12774.6|12749.4|12748.4|4535
1616690400000|2021-03-25 16:40:00|12751.6|12750.6|12769|12768|12775.6|12774.6|12750.1|12749.1|5694
1616690700000|2021-03-25 16:45:00|12769.1|12768.1|12784.4|12783.4|12791.8|12790.8|12767.6|12766.6|5706
1616691000000|2021-03-25 16:50:00|12784.3|12783.3|12772.4|12771.4|12788.4|12787.4|12763.3|12762.3|5239
1616691300000|2021-03-25 16:55:00|12772.6|12771.6|12764.6|12763.6|12783.6|12782.6|12763.9|12762.9|4394
1616691600000|2021-03-25 17:00:00|12764.9|12763.9|12744.9|12743.9|12766.6|12765.6|12720.1|12719.1|11004
1616691900000|2021-03-25 17:05:00|12745.4|12744.4|12752.9|12751.9|12761.1|12760.1|12735.6|12734.6|5202
1616692200000|2021-03-25 17:10:00|12753|12752|12787.5|12786.5|12791.3|12790.3|12749.6|12748.6|6922
1616692500000|2021-03-25 17:15:00|12787.6|12786.6|12765.1|12764.1|12799.5|12798.5|12755.4|12754.4|8099
1616692800000|2021-03-25 17:20:00|12765.4|12764.4|12749.4|12748.4|12773.1|12772.1|12745|12744|5131
1616693100000|2021-03-25 17:25:00|12750.4|12749.4|12749.5|12748.5|12760.5|12759.5|12741|12740|4397
1616693400000|2021-03-25 17:30:00|12749.4|12748.4|12740.9|12739.9|12772.1|12771.1|12737.9|12736.9|5428
1616693700000|2021-03-25 17:35:00|12741.1|12740.1|12735.4|12734.4|12747.1|12746.1|12722.4|12721.4|6654
1616694000000|2021-03-25 17:40:00|12736.3|12735.3|12755.1|12754.1|12767.5|12766.5|12736.1|12735.1|4682
1616694300000|2021-03-25 17:45:00|12755.3|12754.3|12745.3|12744.3|12767.1|12766.1|12729.6|12728.6|5956
1616694600000|2021-03-25 17:50:00|12745.5|12744.5|12741.3|12740.3|12753|12752|12733.3|12732.3|2979
1616694900000|2021-03-25 17:55:00|12741.6|12740.6|12716.3|12715.3|12744.1|12743.1|12712.3|12711.3|4872
1616695200000|2021-03-25 18:00:00|12716.1|12715.1|12700.1|12699.1|12717.6|12716.6|12698.3|12697.3|4979
1616695500000|2021-03-25 18:05:00|12700.3|12699.3|12687.1|12686.1|12710.6|12709.6|12686|12685|5080
1616695800000|2021-03-25 18:10:00|12687.5|12686.5|12693.3|12692.3|12695.6|12694.6|12681.1|12680.1|5138
1616696100000|2021-03-25 18:15:00|12692.8|12691.8|12706.6|12705.6|12708.1|12707.1|12681.6|12680.6|5088
1616696400000|2021-03-25 18:20:00|12706.3|12705.3|12701.2|12700.2|12713|12712|12688.8|12687.8|4151
1616696700000|2021-03-25 18:25:00|12701.3|12700.3|12674.8|12673.8|12705.6|12704.6|12669.5|12668.5|4686
1616697000000|2021-03-25 18:30:00|12675.1|12674.1|12684.6|12683.6|12690.2|12689.2|12672.6|12671.6|3327
1616697300000|2021-03-25 18:35:00|12684.5|12683.5|12730.6|12729.6|12740.3|12739.3|12680.7|12679.7|7848
1616697600000|2021-03-25 18:40:00|12729.5|12728.5|12740.1|12739.1|12747.6|12746.6|12729.3|12728.3|4446
1616697900000|2021-03-25 18:45:00|12741.5|12740.5|12756.6|12755.6|12763.7|12762.7|12739.8|12738.8|4676
1616698200000|2021-03-25 18:50:00|12756.8|12755.8|12781.3|12780.3|12786.6|12785.6|12747.8|12746.8|6210
1616698500000|2021-03-25 18:55:00|12781.2|12780.2|12793.1|12792.1|12798.1|12797.1|12764.8|12763.8|6191
1616698800000|2021-03-25 19:00:00|12790.6|12789.6|12822.3|12821.3|12824.1|12823.1|12790.6|12789.6|6454
1616699100000|2021-03-25 19:05:00|12822.5|12821.5|12798.6|12797.6|12826.2|12825.2|12794.7|12793.7|5543
1616699400000|2021-03-25 19:10:00|12799.1|12798.1|12792.5|12791.5|12817.8|12816.8|12788.6|12787.6|6104
1616699700000|2021-03-25 19:15:00|12792.3|12791.3|12795.1|12794.1|12812.6|12811.6|12791.8|12790.8|4172
1616700000000|2021-03-25 19:20:00|12793.6|12792.6|12776.8|12775.8|12803.7|12802.7|12772.1|12771.1|5016
1616700300000|2021-03-25 19:25:00|12778.1|12777.1|12789.3|12788.3|12791.3|12790.3|12776.1|12775.1|4246
1616700600000|2021-03-25 19:30:00|12789.2|12788.2|12796.3|12795.3|12808.6|12807.6|12778.3|12777.3|6332
1616700900000|2021-03-25 19:35:00|12796.1|12795.1|12803.1|12802.1|12804.7|12803.7|12776.2|12775.2|5426
1616701200000|2021-03-25 19:40:00|12802.6|12801.6|12813.2|12812.2|12824.7|12823.7|12799.1|12798.1|8242
1616701500000|2021-03-25 19:45:00|12813.1|12812.1|12822.2|12821.2|12825.5|12824.5|12811.3|12810.3|4077
1616701800000|2021-03-25 19:50:00|12823.2|12822.2|12801.3|12800.3|12835.7|12834.7|12801.1|12800.1|9363
1616702100000|2021-03-25 19:55:00|12803.1|12802.1|12786.8|12785.8|12803.1|12802.1|12782.1|12781.1|11497
1616702400000|2021-03-25 20:00:00|12787.3|12785.3|12800.7|12798.7|12807.2|12805.2|12787|12785|5799
1616702700000|2021-03-25 20:05:00|12800.8|12798.8|12794.5|12792.5|12800.8|12798.8|12793.2|12791.2|1441
1616703000000|2021-03-25 20:10:00|12794.6|12792.6|12807.6|12802.6|12808.1|12806.1|12791.7|12789.7|2243
1616703300000|2021-03-25 20:15:00|12807.5|12802.5|12806.2|12801.2|12808|12803|12805.2|12800.2|0
1616703600000|2021-03-25 20:20:00|12806.1|12801.1|12804.4|12799.4|12806.4|12801.4|12803.8|12798.8|0
1616703900000|2021-03-25 20:25:00|12804.6|12799.6|12802.7|12797.7|12804.8|12799.8|12802.1|12797.1|0
1616704200000|2021-03-25 20:30:00|12807.6|12805.6|12801.8|12799.8|12808.1|12806.1|12791.8|12789.8|760
1616704500000|2021-03-25 20:35:00|12800.3|12798.3|12804.6|12802.6|12805.8|12803.8|12800.1|12798.1|287
1616704800000|2021-03-25 20:40:00|12804.8|12802.8|12803.6|12801.6|12805.1|12803.1|12801.8|12799.8|317
1616705100000|2021-03-25 20:45:00|12804.1|12802.1|12808.8|12806.8|12809.6|12807.6|12803.3|12801.3|270
1616705400000|2021-03-25 20:50:00|12809.1|12807.1|12805.1|12803.1|12811.3|12809.3|12803.1|12801.1|224
1616705700000|2021-03-25 20:55:00|12805.3|12803.3|12806.3|12801.3|12808|12805.1|12802.6|12800.6|245
1616706000000|2021-03-25 21:00:00|12805.9|12800.9|12804.3|12799.3|12805.9|12800.9|12804.2|12799.2|0
1616706300000|2021-03-25 21:05:00|12804.2|12799.2|12806.3|12801.3|12806.3|12801.3|12803.8|12798.8|0
1616706600000|2021-03-25 21:10:00|12805.8|12800.8|12804.1|12799.1|12805.8|12800.8|12804.1|12799.1|0
1616706900000|2021-03-25 21:15:00|12804|12799|12803.3|12798.3|12804.1|12799.1|12803|12798|0
1616707200000|2021-03-25 21:20:00|12803.7|12798.7|12805.2|12800.2|12805.2|12800.2|12803.7|12798.7|0
1616707500000|2021-03-25 21:25:00|12804|12799|12804.2|12799.2|12804.3|12799.3|12803.6|12798.6|0
1616707800000|2021-03-25 21:30:00|12804.3|12799.3|12804.9|12799.9|12805.2|12800.2|12804.3|12799.3|0
1616708100000|2021-03-25 21:35:00|12804.3|12799.3|12803.3|12798.3|12804.3|12799.3|12801.3|12796.3|0
1616708400000|2021-03-25 21:40:00|12803.8|12798.8|12804.5|12799.5|12804.5|12799.5|12803.3|12798.3|0
1616708700000|2021-03-25 21:45:00|12804.6|12799.6|12805.7|12800.7|12806|12801|12804.6|12799.6|0
1616709000000|2021-03-25 21:50:00|12804.5|12799.5|12805.8|12800.8|12806|12801|12804.4|12799.4|0
1616709300000|2021-03-25 21:55:00|12805.9|12800.9|12808.3|12803.3|12808.4|12803.4|12805|12800|0
1616709600000|2021-03-25 22:00:00|12812.1|12810.1|12788|12786|12812.1|12810.1|12779.1|12777.1|795
1616709900000|2021-03-25 22:05:00|12788.2|12786.2|12787.1|12785.1|12790.3|12788.3|12784|12782|196
1616710200000|2021-03-25 22:10:00|12787.2|12785.2|12789.5|12787.5|12791.6|12789.6|12786.2|12784.2|129
1616710500000|2021-03-25 22:15:00|12790|12788|12781.8|12779.8|12790.2|12788.2|12780.5|12778.5|406
1616710800000|2021-03-25 22:20:00|12782|12780|12783.3|12781.3|12784|12782|12776.7|12774.7|401
1616711100000|2021-03-25 22:25:00|12783.8|12781.8|12791|12789|12791.7|12789.7|12781.2|12779.2|205
1616711400000|2021-03-25 22:30:00|12791.1|12789.1|12790.6|12788.6|12791.8|12789.8|12786.3|12784.3|153
1616711700000|2021-03-25 22:35:00|12790.5|12788.5|12797.3|12795.3|12797.5|12795.5|12789.1|12787.1|205
1616712000000|2021-03-25 22:40:00|12797.5|12795.5|12794.2|12792.2|12798.8|12796.8|12794.2|12792.2|161
1616712300000|2021-03-25 22:45:00|12794.8|12792.8|12796.6|12794.6|12799.6|12797.6|12793.6|12791.6|157
1616712600000|2021-03-25 22:50:00|12798|12796|12799.2|12797.2|12801.6|12799.6|12797.5|12795.5|91
1616712900000|2021-03-25 22:55:00|12799.5|12797.5|12799.1|12797.1|12802|12800|12795.2|12793.2|105
1616713200000|2021-03-25 23:00:00|12798.8|12796.8|12796.8|12794.8|12801.6|12799.6|12795.5|12793.5|155
1616713500000|2021-03-25 23:05:00|12796.7|12794.7|12807.5|12805.5|12809.7|12807.7|12796.2|12794.2|432
1616713800000|2021-03-25 23:10:00|12807.3|12805.3|12812.1|12810.1|12813.7|12811.7|12803.3|12801.3|303
1616714100000|2021-03-25 23:15:00|12812.2|12810.2|12817.8|12815.8|12817.8|12815.8|12810.6|12808.6|231
1616714400000|2021-03-25 23:20:00|12817.7|12815.7|12819.6|12817.6|12820.5|12818.5|12815.6|12813.6|336
1616714700000|2021-03-25 23:25:00|12819.8|12817.8|12820.6|12818.6|12823.5|12821.5|12818.3|12816.3|344
1616715000000|2021-03-25 23:30:00|12820.7|12818.7|12825.3|12823.3|12825.3|12823.3|12820.7|12818.7|261
1616715300000|2021-03-25 23:35:00|12825.6|12823.6|12826.6|12824.6|12827.7|12825.7|12823.5|12821.5|260
1616715600000|2021-03-25 23:40:00|12826.8|12824.8|12822.7|12820.7|12826.8|12824.8|12821.8|12819.8|177
1616715900000|2021-03-25 23:45:00|12822.8|12820.8|12820.5|12818.5|12823.3|12821.3|12820.5|12818.5|238
1616716200000|2021-03-25 23:50:00|12820.6|12818.6|12817.5|12815.5|12823.2|12821.2|12815.8|12813.8|252
1616716500000|2021-03-25 23:55:00|12817.3|12815.3|12815.7|12813.7|12821.5|12819.5|12815.5|12813.5|227
1616716800000|2021-03-26 00:00:00|12815.5|12813.5|12819.2|12817.2|12821.3|12819.3|12813.1|12811.1|540
1616717100000|2021-03-26 00:05:00|12818.7|12816.7|12831.5|12829.5|12833.1|12831.1|12815|12813|775
1616717400000|2021-03-26 00:10:00|12831.8|12829.8|12828.6|12826.6|12834.3|12832.3|12827.2|12825.2|535
1616717700000|2021-03-26 00:15:00|12828.5|12826.5|12821.8|12819.8|12830.1|12828.1|12821.3|12819.3|436
1616718000000|2021-03-26 00:20:00|12822|12820|12823|12821|12824.5|12822.5|12819|12817|338
1616718300000|2021-03-26 00:25:00|12822.7|12820.7|12819|12817|12823.5|12821.5|12816.3|12814.3|328
1616718600000|2021-03-26 00:30:00|12819.1|12817.1|12823.5|12821.5|12824.5|12822.5|12819|12817|252
1616718900000|2021-03-26 00:35:00|12823.3|12821.3|12811.5|12809.5|12823.5|12821.5|12810.8|12808.8|414
1616719200000|2021-03-26 00:40:00|12811.6|12809.6|12799.5|12797.5|12814.3|12812.3|12798.3|12796.3|649
1616719500000|2021-03-26 00:45:00|12799.6|12797.6|12806|12804|12806.6|12804.6|12799.6|12797.6|364
1616719800000|2021-03-26 00:50:00|12806.1|12804.1|12808.7|12806.7|12809.2|12807.2|12803.2|12801.2|254
1616720100000|2021-03-26 00:55:00|12808.6|12806.6|12809.2|12807.2|12811|12809|12804.8|12802.8|265
1616720400000|2021-03-26 01:00:00|12809|12807|12804.7|12802.7|12812.3|12810.3|12802.8|12800.8|295
1616720700000|2021-03-26 01:05:00|12804.6|12802.6|12803.7|12801.7|12806.1|12804.1|12800.2|12798.2|190
1616721000000|2021-03-26 01:10:00|12803.8|12801.8|12801.5|12799.5|12808.2|12806.2|12795.2|12793.2|434
1616721300000|2021-03-26 01:15:00|12801.2|12799.2|12806.1|12804.1|12809.1|12807.1|12801.2|12799.2|267
1616721600000|2021-03-26 01:20:00|12806.2|12804.2|12803.5|12801.5|12806.7|12804.7|12799.7|12797.7|245
1616721900000|2021-03-26 01:25:00|12803.1|12801.1|12802.2|12800.2|12804.2|12802.2|12797.7|12795.7|183
1616722200000|2021-03-26 01:30:00|12802.8|12800.8|12814.5|12812.5|12815.7|12813.7|12802.8|12800.8|557
1616722500000|2021-03-26 01:35:00|12814.6|12812.6|12820.2|12818.2|12824.8|12822.8|12814.6|12812.6|736
1616722800000|2021-03-26 01:40:00|12820.1|12818.1|12821.1|12819.1|12821.8|12819.8|12815|12813|333
1616723100000|2021-03-26 01:45:00|12821.3|12819.3|12812.2|12810.2|12823.6|12821.6|12812.2|12810.2|699
1616723400000|2021-03-26 01:50:00|12812.1|12810.1|12815.7|12813.7|12817.5|12815.5|12811.8|12809.8|277
1616723700000|2021-03-26 01:55:00|12815.6|12813.6|12831.7|12829.7|12835|12833|12815.6|12813.6|873
1616724000000|2021-03-26 02:00:00|12832|12830|12826.8|12824.8|12839.6|12837.6|12825.5|12823.5|783
1616724300000|2021-03-26 02:05:00|12827|12825|12828.1|12826.1|12831.5|12829.5|12823|12821|406
1616724600000|2021-03-26 02:10:00|12828.2|12826.2|12831.1|12829.1|12833.2|12831.2|12824.3|12822.3|380
1616724900000|2021-03-26 02:15:00|12831.2|12829.2|12830.1|12828.1|12835.5|12833.5|12827.6|12825.6|390
1616725200000|2021-03-26 02:20:00|12830.3|12828.3|12828|12826|12831.3|12829.3|12823.8|12821.8|267
1616725500000|2021-03-26 02:25:00|12827.8|12825.8|12821.7|12819.7|12828.3|12826.3|12818.6|12816.6|466
1616725800000|2021-03-26 02:30:00|12821.8|12819.8|12824.6|12822.6|12825.1|12823.1|12820.5|12818.5|178
1616726100000|2021-03-26 02:35:00|12824.3|12822.3|12825.3|12823.3|12826.8|12824.8|12822.5|12820.5|166
1616726400000|2021-03-26 02:40:00|12825.5|12823.5|12828.3|12826.3|12830.6|12828.6|12825.5|12823.5|287
1616726700000|2021-03-26 02:45:00|12828.5|12826.5|12831.2|12829.2|12831.3|12829.3|12828.1|12826.1|133
1616727000000|2021-03-26 02:50:00|12831.3|12829.3|12835.8|12833.8|12839.7|12837.7|12831|12829|525
1616727300000|2021-03-26 02:55:00|12836|12834|12836.3|12834.3|12839.8|12837.8|12832.2|12830.2|383
1616727600000|2021-03-26 03:00:00|12836.5|12834.5|12840.2|12838.2|12842.3|12840.3|12835.5|12833.5|738
1616727900000|2021-03-26 03:05:00|12840.3|12838.3|12842.2|12840.2|12844|12842|12836.5|12834.5|485
1616728200000|2021-03-26 03:10:00|12842.5|12840.5|12841.6|12839.6|12845.7|12843.7|12840|12838|305
1616728500000|2021-03-26 03:15:00|12841.7|12839.7|12841.3|12839.3|12843.8|12841.8|12840.2|12838.2|199
1616728800000|2021-03-26 03:20:00|12841.1|12839.1|12845.1|12843.1|12847.3|12845.3|12841.1|12839.1|387
1616729100000|2021-03-26 03:25:00|12845|12843|12844.3|12842.3|12848.1|12846.1|12842.8|12840.8|330
1616729400000|2021-03-26 03:30:00|12844.5|12842.5|12840.2|12838.2|12846.3|12844.3|12838.5|12836.5|453
1616729700000|2021-03-26 03:35:00|12840|12838|12844.2|12842.2|12846.3|12844.3|12838.8|12836.8|513
1616730000000|2021-03-26 03:40:00|12844.5|12842.5|12845.2|12843.2|12847|12845|12842.6|12840.6|255
1616730300000|2021-03-26 03:45:00|12845.1|12843.1|12842.7|12840.7|12847.1|12845.1|12841.2|12839.2|262
1616730600000|2021-03-26 03:50:00|12843|12841|12842|12840|12844|12842|12839.3|12837.3|201
1616730900000|2021-03-26 03:55:00|12841.8|12839.8|12840.8|12838.8|12843.7|12841.7|12839.8|12837.8|180
1616731200000|2021-03-26 04:00:00|12841.1|12839.1|12843.2|12841.2|12843.5|12841.5|12839.5|12837.5|240
1616731500000|2021-03-26 04:05:00|12843.3|12841.3|12848.5|12846.5|12854.6|12852.6|12843.1|12841.1|765
1616731800000|2021-03-26 04:10:00|12848.3|12846.3|12842.3|12840.3|12848.7|12846.7|12840.7|12838.7|329
1616732100000|2021-03-26 04:15:00|12842.2|12840.2|12844.5|12842.5|12847.2|12845.2|12840.5|12838.5|193
1616732400000|2021-03-26 04:20:00|12844.6|12842.6|12847.3|12845.3|12849|12847|12844.6|12842.6|155
1616732700000|2021-03-26 04:25:00|12847.5|12845.5|12852.6|12850.6|12853.5|12851.5|12847.5|12845.5|256
1616733000000|2021-03-26 04:30:00|12852.7|12850.7|12847.2|12845.2|12852.7|12850.7|12847|12845|262
1616733300000|2021-03-26 04:35:00|12847.1|12845.1|12848.7|12846.7|12850.1|12848.1|12845.5|12843.5|213
1616733600000|2021-03-26 04:40:00|12848.8|12846.8|12850.2|12848.2|12851.7|12849.7|12846|12844|169
1616733900000|2021-03-26 04:45:00|12850.3|12848.3|12849.8|12847.8|12850.3|12848.3|12847.5|12845.5|83
1616734200000|2021-03-26 04:50:00|12850.1|12848.1|12847.3|12845.3|12853.2|12851.2|12846.5|12844.5|163
1616734500000|2021-03-26 04:55:00|12847.2|12845.2|12850.6|12848.6|12851|12849|12846.3|12844.3|85
1616734800000|2021-03-26 05:00:00|12850.7|12848.7|12851.2|12849.2|12857.8|12855.8|12850.3|12848.3|451
1616735100000|2021-03-26 05:05:00|12850.6|12848.6|12857.1|12855.1|12857.1|12855.1|12847.7|12845.7|205
1616735400000|2021-03-26 05:10:00|12856.7|12854.7|12864.3|12862.3|12865.5|12863.5|12855.2|12853.2|966
1616735700000|2021-03-26 05:15:00|12864.1|12862.1|12863.3|12861.3|12867.6|12865.6|12861.3|12859.3|443
1616736000000|2021-03-26 05:20:00|12863.5|12861.5|12861.5|12859.5|12863.7|12861.7|12859.8|12857.8|175
1616736300000|2021-03-26 05:25:00|12861.3|12859.3|12860.6|12858.6|12862.2|12860.2|12857.5|12855.5|206
1616736600000|2021-03-26 05:30:00|12860.7|12858.7|12862.1|12860.1|12863.6|12861.6|12859.6|12857.6|155
1616736900000|2021-03-26 05:35:00|12862.2|12860.2|12867.8|12865.8|12871.6|12869.6|12862.2|12860.2|446
1616737200000|2021-03-26 05:40:00|12867.7|12865.7|12867.3|12865.3|12870.5|12868.5|12866.1|12864.1|235
1616737500000|2021-03-26 05:45:00|12867.5|12865.5|12867.8|12865.8|12869.1|12867.1|12865.3|12863.3|97
1616737800000|2021-03-26 05:50:00|12867.7|12865.7|12867.6|12865.6|12869.1|12867.1|12866.2|12864.2|111
1616738100000|2021-03-26 05:55:00|12868.1|12866.1|12883.6|12881.6|12886|12884|12866.6|12864.6|1080
1616738400000|2021-03-26 06:00:00|12883.5|12881.5|12882.5|12880.5|12887.3|12885.3|12881|12879|606
1616738700000|2021-03-26 06:05:00|12882.6|12880.6|12887.5|12885.5|12893.8|12891.8|12882.6|12880.6|737
1616739000000|2021-03-26 06:10:00|12887.8|12885.8|12885.3|12883.3|12891|12889|12885.2|12883.2|279
1616739300000|2021-03-26 06:15:00|12885.2|12883.2|12886.7|12884.7|12887|12885|12881.6|12879.6|335
1616739600000|2021-03-26 06:20:00|12886.6|12884.6|12892|12890|12893.2|12891.2|12886.2|12884.2|348
1616739900000|2021-03-26 06:25:00|12891.8|12889.8|12888.5|12886.5|12895.1|12893.1|12887.5|12885.5|333
1616740200000|2021-03-26 06:30:00|12888.3|12886.3|12884.6|12882.6|12892.3|12890.3|12884.6|12882.6|263
1616740500000|2021-03-26 06:35:00|12884.7|12882.7|12876.2|12874.2|12889|12887|12875.2|12873.2|641
1616740800000|2021-03-26 06:40:00|12876|12874|12877.5|12875.5|12883.2|12881.2|12873.8|12871.8|444
1616741100000|2021-03-26 06:45:00|12877.6|12875.6|12873.3|12871.3|12879.5|12877.5|12872.1|12870.1|443
1616741400000|2021-03-26 06:50:00|12873.5|12871.5|12877.7|12875.7|12879.1|12877.1|12873|12871|178
1616741700000|2021-03-26 06:55:00|12877.6|12875.6|12875.1|12873.1|12883.2|12881.2|12874.1|12872.1|517
1616742000000|2021-03-26 07:00:00|12875.2|12873.2|12871|12869|12877.1|12875.1|12867.6|12865.6|590
1616742300000|2021-03-26 07:05:00|12871.1|12869.1|12871|12869|12883.3|12881.3|12870.1|12868.1|757
1616742600000|2021-03-26 07:10:00|12871.2|12869.2|12872.7|12870.7|12874.6|12872.6|12867.7|12865.7|431
1616742900000|2021-03-26 07:15:00|12873.1|12871.1|12868.8|12866.8|12873.7|12871.7|12864.5|12862.5|526
1616743200000|2021-03-26 07:20:00|12868.7|12866.7|12866.2|12864.2|12874.2|12872.2|12864.2|12862.2|382
1616743500000|2021-03-26 07:25:00|12866.1|12864.1|12862|12860|12868.2|12866.2|12857.7|12855.7|858
1616743800000|2021-03-26 07:30:00|12861.8|12859.8|12864.5|12862.5|12865.7|12863.7|12857.7|12855.7|488
1616744100000|2021-03-26 07:35:00|12864.3|12862.3|12849.7|12847.7|12865.8|12863.8|12849.5|12847.5|946
1616744400000|2021-03-26 07:40:00|12850.1|12848.1|12850.6|12848.6|12856.1|12854.1|12847.6|12845.6|746
1616744700000|2021-03-26 07:45:00|12850.3|12848.3|12836.5|12834.5|12851|12849|12827.6|12825.6|1682
1616745000000|2021-03-26 07:50:00|12835.6|12833.6|12840.3|12838.3|12843.5|12841.5|12833.1|12831.1|872
1616745300000|2021-03-26 07:55:00|12840.2|12838.2|12838.3|12836.3|12844.2|12842.2|12836.7|12834.7|280
1616745600000|2021-03-26 08:00:00|12839|12837|12838.5|12836.5|12846.8|12844.8|12828.5|12826.5|1350
1616745900000|2021-03-26 08:05:00|12840.5|12838.5|12838.5|12836.5|12849|12847|12836.1|12834.1|1082
1616746200000|2021-03-26 08:10:00|12838.6|12836.6|12831.5|12829.5|12843.5|12841.5|12830|12828|845
1616746500000|2021-03-26 08:15:00|12831.7|12829.7|12837.6|12835.6|12846.5|12844.5|12831.1|12829.1|942
1616746800000|2021-03-26 08:20:00|12837.7|12835.7|12834.3|12832.3|12843.6|12841.6|12833.2|12831.2|550
1616747100000|2021-03-26 08:25:00|12834.5|12832.5|12833.2|12831.2|12837.6|12835.6|12831.1|12829.1|498
1616747400000|2021-03-26 08:30:00|12833.1|12831.1|12834.8|12832.8|12837.1|12835.1|12827.3|12825.3|798
1616747700000|2021-03-26 08:35:00|12835|12833|12840.6|12838.6|12842.6|12840.6|12833.7|12831.7|600
1616748000000|2021-03-26 08:40:00|12840.5|12838.5|12839.7|12837.7|12845.3|12843.3|12835.7|12833.7|837
1616748300000|2021-03-26 08:45:00|12839.6|12837.6|12838.8|12836.8|12841|12839|12836.1|12834.1|289
1616748600000|2021-03-26 08:50:00|12839|12837|12823.3|12821.3|12839.2|12837.2|12818.8|12816.8|1374
1616748900000|2021-03-26 08:55:00|12823.2|12821.2|12821.8|12819.8|12826.5|12824.5|12821.1|12819.1|600
1616749200000|2021-03-26 09:00:00|12822|12820|12830.3|12828.3|12832.7|12830.7|12818.5|12816.5|855
1616749500000|2021-03-26 09:05:00|12830.1|12828.1|12812.5|12810.5|12831.5|12829.5|12811.2|12809.2|971
1616749800000|2021-03-26 09:10:00|12812.3|12810.3|12809.3|12807.3|12814.3|12812.3|12803.3|12801.3|1206
1616750100000|2021-03-26 09:15:00|12809.5|12807.5|12814.5|12812.5|12815.7|12813.7|12804.1|12802.1|738
1616750400000|2021-03-26 09:20:00|12814.6|12812.6|12813.2|12811.2|12816.8|12814.8|12811.1|12809.1|504
1616750700000|2021-03-26 09:25:00|12813.3|12811.3|12818.5|12816.5|12820.5|12818.5|12810.2|12808.2|394
1616751000000|2021-03-26 09:30:00|12818.3|12816.3|12823.3|12821.3|12823.6|12821.6|12816.8|12814.8|450
1616751300000|2021-03-26 09:35:00|12823.5|12821.5|12822.3|12820.3|12828.1|12826.1|12821.3|12819.3|772
1616751600000|2021-03-26 09:40:00|12822.2|12820.2|12817.8|12815.8|12822.5|12820.5|12813.5|12811.5|600
1616751900000|2021-03-26 09:45:00|12818|12816|12822.2|12820.2|12823.5|12821.5|12816.7|12814.7|243
1616752200000|2021-03-26 09:50:00|12822.1|12820.1|12827.5|12825.5|12828.1|12826.1|12820.6|12818.6|360
1616752500000|2021-03-26 09:55:00|12827.6|12825.6|12830.5|12828.5|12831.7|12829.7|12824.1|12822.1|413
1616752800000|2021-03-26 10:00:00|12830.3|12828.3|12831.8|12829.8|12833.2|12831.2|12828.7|12826.7|395
1616753100000|2021-03-26 10:05:00|12831.7|12829.7|12838.3|12836.3|12838.5|12836.5|12829.7|12827.7|593
1616753400000|2021-03-26 10:10:00|12838.5|12836.5|12830.7|12828.7|12842.5|12840.5|12829.5|12827.5|758
1616753700000|2021-03-26 10:15:00|12830.8|12828.8|12823.7|12821.7|12831.2|12829.2|12822.8|12820.8|589
1616754000000|2021-03-26 10:20:00|12823.6|12821.6|12824.8|12822.8|12827.2|12825.2|12815.5|12813.5|605
1616754300000|2021-03-26 10:25:00|12825.3|12823.3|12818|12816|12830.3|12828.3|12817.7|12815.7|738
1616754600000|2021-03-26 10:30:00|12818.3|12816.3|12809.5|12807.5|12821|12819|12808.7|12806.7|914
1616754900000|2021-03-26 10:35:00|12810.1|12808.1|12803.5|12801.5|12817.5|12815.5|12801.2|12799.2|946
1616755200000|2021-03-26 10:40:00|12803.3|12801.3|12801.2|12799.2|12806|12804|12792.6|12790.6|1063
1616755500000|2021-03-26 10:45:00|12801.1|12799.1|12807.8|12805.8|12808.6|12806.6|12798|12796|694
1616755800000|2021-03-26 10:50:00|12808.2|12806.2|12805.1|12803.1|12809|12807|12800.1|12798.1|687
1616756100000|2021-03-26 10:55:00|12805.3|12803.3|12791.2|12789.2|12806.1|12804.1|12790.7|12788.7|1185
1616756400000|2021-03-26 11:00:00|12791|12789|12778.5|12776.5|12803.2|12801.2|12778.2|12776.2|2143
1616756700000|2021-03-26 11:05:00|12778.7|12776.7|12787.3|12785.3|12790.3|12788.3|12770.1|12768.1|2041
1616757000000|2021-03-26 11:10:00|12787.5|12785.5|12783.8|12781.8|12790.8|12788.8|12781.7|12779.7|833
1616757300000|2021-03-26 11:15:00|12783.7|12781.7|12775.1|12773.1|12784.2|12782.2|12774.1|12772.1|987
1616757600000|2021-03-26 11:20:00|12775|12773|12756.6|12754.6|12777.7|12775.7|12747.7|12745.7|2408
1616757900000|2021-03-26 11:25:00|12757|12755|12733.2|12731.2|12758.1|12756.1|12730.1|12728.1|2644
1616758200000|2021-03-26 11:30:00|12733|12731|12744.8|12742.8|12745.3|12743.3|12728.1|12726.1|2443
1616758500000|2021-03-26 11:35:00|12745|12743|12744|12742|12746.5|12744.5|12739.2|12737.2|1228
1616758800000|2021-03-26 11:40:00|12743.7|12741.7|12743.8|12741.8|12748.8|12746.8|12739.2|12737.2|1356
1616759100000|2021-03-26 11:45:00|12743.7|12741.7|12739|12737|12744.5|12742.5|12736.2|12734.2|765
1616759400000|2021-03-26 11:50:00|12738.8|12736.8|12742.7|12740.7|12743.1|12741.1|12731.1|12729.1|1006
1616759700000|2021-03-26 11:55:00|12742.8|12740.8|12752.3|12750.3|12765.2|12763.2|12742.6|12740.6|2005
1616760000000|2021-03-26 12:00:00|12753|12751|12721.3|12719.3|12756.6|12754.6|12721.3|12719.3|2854
1616760300000|2021-03-26 12:05:00|12721.5|12719.5|12704.3|12702.3|12724.2|12722.2|12703.5|12701.5|2472
1616760600000|2021-03-26 12:10:00|12704.1|12702.1|12710.6|12708.6|12711.8|12709.8|12691.1|12689.1|3870
1616760900000|2021-03-26 12:15:00|12710.5|12708.5|12707.5|12705.5|12711.8|12709.8|12697.3|12695.3|1675
1616761200000|2021-03-26 12:20:00|12707.3|12705.3|12708|12706|12715.2|12713.2|12706.5|12704.5|1500
1616761500000|2021-03-26 12:25:00|12708.1|12706.1|12711.2|12709.2|12714.8|12712.8|12704.5|12702.5|1149
1616761800000|2021-03-26 12:30:00|12711.1|12709.1|12737|12735|12740.2|12738.2|12707.1|12705.1|3110
1616762100000|2021-03-26 12:35:00|12737.2|12735.2|12745.8|12743.8|12750.6|12748.6|12735.6|12733.6|2741
1616762400000|2021-03-26 12:40:00|12746.5|12744.5|12767.3|12765.3|12767.3|12765.3|12741|12739|2264
1616762700000|2021-03-26 12:45:00|12767.5|12765.5|12754.2|12752.2|12770.3|12768.3|12753.2|12751.2|2862
1616763000000|2021-03-26 12:50:00|12754.1|12752.1|12756.3|12754.3|12759.1|12757.1|12752.3|12750.3|1059
1616763300000|2021-03-26 12:55:00|12756.5|12754.5|12758.5|12756.5|12759.5|12757.5|12751.1|12749.1|683
1616763600000|2021-03-26 13:00:00|12758.3|12756.3|12756.7|12754.7|12771.8|12769.8|12753|12751|2149
1616763900000|2021-03-26 13:05:00|12756.8|12754.8|12766.5|12764.5|12768.2|12766.2|12756.3|12754.3|970
1616764200000|2021-03-26 13:10:00|12766.2|12764.2|12775.2|12773.2|12784.1|12782.1|12765.7|12763.7|2027
1616764500000|2021-03-26 13:15:00|12774.5|12772.5|12776.5|12774.5|12779.8|12777.8|12771.7|12769.7|1026
1616764800000|2021-03-26 13:20:00|12776.6|12774.6|12774.5|12772.5|12784.8|12782.8|12774.5|12772.5|1361
1616765100000|2021-03-26 13:25:00|12774.2|12772.2|12779.2|12777.2|12780.5|12778.5|12766.2|12764.2|2194
1616765400000|2021-03-26 13:30:00|12778.7|12777.7|12802.1|12801.1|12812.3|12811.3|12768.6|12767.6|12420
1616765700000|2021-03-26 13:35:00|12800.5|12799.5|12826.6|12825.6|12827.8|12826.8|12781.6|12780.6|11737
1616766000000|2021-03-26 13:40:00|12826.7|12825.7|12807.1|12806.1|12835.1|12834.1|12793.1|12792.1|9624
1616766300000|2021-03-26 13:45:00|12806.8|12805.8|12835.6|12834.6|12843.8|12842.8|12796.7|12795.7|10048
1616766600000|2021-03-26 13:50:00|12833.5|12832.5|12830.3|12829.3|12840.8|12839.8|12822.8|12821.8|7082
1616766900000|2021-03-26 13:55:00|12830.8|12829.8|12823|12822|12843.6|12842.6|12816.5|12815.5|5700
1616767200000|2021-03-26 14:00:00|12822.8|12821.8|12863.6|12862.6|12870|12869|12806.5|12805.5|11640
1616767500000|2021-03-26 14:05:00|12863.7|12862.7|12847|12846|12867.8|12866.8|12840.5|12839.5|6491
1616767800000|2021-03-26 14:10:00|12846.8|12845.8|12829.1|12828.1|12849.8|12848.8|12824.8|12823.8|6461
1616768100000|2021-03-26 14:15:00|12830.1|12829.1|12806.8|12805.8|12834.8|12833.8|12806.6|12805.6|6685
1616768400000|2021-03-26 14:20:00|12807|12806|12803.1|12802.1|12820.6|12819.6|12791.5|12790.5|8368
1616768700000|2021-03-26 14:25:00|12803.2|12802.2|12841.1|12840.1|12841.6|12840.6|12803.2|12802.2|6501
1616769000000|2021-03-26 14:30:00|12841.3|12840.3|12852.3|12851.3|12861.3|12860.3|12840.3|12839.3|7277
1616769300000|2021-03-26 14:35:00|12852.1|12851.1|12859.8|12858.8|12866.5|12865.5|12850.6|12849.6|4687
1616769600000|2021-03-26 14:40:00|12860.1|12859.1|12871.6|12870.6|12872.6|12871.6|12854.8|12853.8|6000
1616769900000|2021-03-26 14:45:00|12871.3|12870.3|12847.6|12846.6|12878.3|12877.3|12845.6|12844.6|6809
1616770200000|2021-03-26 14:50:00|12847.8|12846.8|12830.8|12829.8|12852.6|12851.6|12829.6|12828.6|5221
1616770500000|2021-03-26 14:55:00|12831.1|12830.1|12830.1|12829.1|12836.6|12835.6|12819.6|12818.6|5154
1616770800000|2021-03-26 15:00:00|12829.8|12828.8|12833.3|12832.3|12833.8|12832.8|12810.1|12809.1|6063
1616771100000|2021-03-26 15:05:00|12833.5|12832.5|12832.3|12831.3|12844|12843|12828.1|12827.1|4742
1616771400000|2021-03-26 15:10:00|12832.4|12831.4|12805.3|12804.3|12835.9|12834.9|12792.9|12791.9|7906
1616771700000|2021-03-26 15:15:00|12805.1|12804.1|12809.9|12808.9|12815.4|12814.4|12798.1|12797.1|5270
1616772000000|2021-03-26 15:20:00|12808.9|12807.9|12777.9|12776.9|12817|12816|12774.5|12773.5|7202
1616772300000|2021-03-26 15:25:00|12778.6|12777.6|12787.5|12786.5|12790.4|12789.4|12772.3|12771.3|5767
1616772600000|2021-03-26 15:30:00|12787.6|12786.6|12804.1|12803.1|12812.4|12811.4|12773.5|12772.5|7867
1616772900000|2021-03-26 15:35:00|12804.4|12803.4|12827.3|12826.3|12830.6|12829.6|12802.6|12801.6|4966
1616773200000|2021-03-26 15:40:00|12827.6|12826.6|12837.1|12836.1|12839.3|12838.3|12822.8|12821.8|4372
1616773500000|2021-03-26 15:45:00|12837.3|12836.3|12838.6|12837.6|12851.6|12850.6|12834.4|12833.4|5657
1616773800000|2021-03-26 15:50:00|12838.9|12837.9|12839.9|12838.9|12845.4|12844.4|12837.4|12836.4|3002
1616774100000|2021-03-26 15:55:00|12840|12839|12853.3|12852.3|12853.3|12852.3|12832.8|12831.8|4628
1616774400000|2021-03-26 16:00:00|12853.1|12852.1|12829.9|12828.9|12861.4|12860.4|12825.1|12824.1|7849
1616774700000|2021-03-26 16:05:00|12830|12829|12831.1|12830.1|12838.1|12837.1|12819.6|12818.6|4652
1616775000000|2021-03-26 16:10:00|12830.6|12829.6|12848.3|12847.3|12849.5|12848.5|12828.5|12827.5|3986
1616775300000|2021-03-26 16:15:00|12848.1|12847.1|12838.1|12837.1|12851.9|12850.9|12819.9|12818.9|4053
1616775600000|2021-03-26 16:20:00|12837.6|12836.6|12833.9|12832.9|12840.8|12839.8|12823.9|12822.9|3608
1616775900000|2021-03-26 16:25:00|12834.1|12833.1|12848.6|12847.6|12854.9|12853.9|12834.1|12833.1|3946
1616776200000|2021-03-26 16:30:00|12849.1|12848.1|12857.4|12856.4|12858.6|12857.6|12840|12839|3385
1616776500000|2021-03-26 16:35:00|12857.9|12856.9|12868.4|12867.4|12870.9|12869.9|12857.9|12856.9|3834
1616776800000|2021-03-26 16:40:00|12868.5|12867.5|12865.4|12864.4|12870.3|12869.3|12859.9|12858.9|3090
1616777100000|2021-03-26 16:45:00|12865.1|12864.1|12875.9|12874.9|12876.3|12875.3|12848.6|12847.6|4739
1616777400000|2021-03-26 16:50:00|12875.6|12874.6|12859.9|12858.9|12876.9|12875.9|12857.6|12856.6|3587
1616777700000|2021-03-26 16:55:00|12860.9|12859.9|12842.4|12841.4|12862.4|12861.4|12838.1|12837.1|4681
1616778000000|2021-03-26 17:00:00|12842.3|12841.3|12851.6|12850.6|12857.5|12856.5|12842|12841|3244
1616778300000|2021-03-26 17:05:00|12851.1|12850.1|12854.8|12853.8|12861.9|12860.9|12845.4|12844.4|2649
1616778600000|2021-03-26 17:10:00|12854.6|12853.6|12865.6|12864.6|12868.9|12867.9|12851.6|12850.6|3023
1616778900000|2021-03-26 17:15:00|12865.9|12864.9|12870.6|12869.6|12873.1|12872.1|12861.9|12860.9|2536
1616779200000|2021-03-26 17:20:00|12870.9|12869.9|12871.6|12870.6|12886.4|12885.4|12859.4|12858.4|5242
1616779500000|2021-03-26 17:25:00|12871.5|12870.5|12874.9|12873.9|12878.8|12877.8|12863.3|12862.3|3676
1616779800000|2021-03-26 17:30:00|12875|12874|12856.4|12855.4|12881.9|12880.9|12855.5|12854.5|3662
1616780100000|2021-03-26 17:35:00|12856.9|12855.9|12843.6|12842.6|12858.1|12857.1|12841.1|12840.1|4270
1616780400000|2021-03-26 17:40:00|12845.8|12844.8|12830.1|12829.1|12847.8|12846.8|12826.8|12825.8|4204
1616780700000|2021-03-26 17:45:00|12830|12829|12800.8|12799.8|12830.2|12829.2|12796.8|12795.8|6530
1616781000000|2021-03-26 17:50:00|12800.6|12799.6|12815.3|12814.3|12819.5|12818.5|12796|12795|5366
1616781300000|2021-03-26 17:55:00|12815.6|12814.6|12813.6|12812.6|12819.7|12818.7|12806.6|12805.6|3143
1616781600000|2021-03-26 18:00:00|12813.8|12812.8|12797.2|12796.2|12826.8|12825.8|12792.8|12791.8|8068
1616781900000|2021-03-26 18:05:00|12797.1|12796.1|12766.8|12765.8|12806.8|12805.8|12763.6|12762.6|8357
1616782200000|2021-03-26 18:10:00|12767.6|12766.6|12751.5|12750.5|12771.3|12770.3|12736.1|12735.1|9810
1616782500000|2021-03-26 18:15:00|12751.6|12750.6|12739.1|12738.1|12753.6|12752.6|12727.6|12726.6|7681
1616782800000|2021-03-26 18:20:00|12738.7|12737.7|12743.8|12742.8|12749.2|12748.2|12730.7|12729.7|5194
1616783100000|2021-03-26 18:25:00|12744|12743|12768.5|12767.5|12770.1|12769.1|12739.1|12738.1|5488
1616783400000|2021-03-26 18:30:00|12768.6|12767.6|12760.8|12759.8|12775.6|12774.6|12742.6|12741.6|5733
1616783700000|2021-03-26 18:35:00|12761|12760|12760.1|12759.1|12772.1|12771.1|12747.6|12746.6|4355
1616784000000|2021-03-26 18:40:00|12760.6|12759.6|12752.7|12751.7|12768.1|12767.1|12741.6|12740.6|3892
1616784300000|2021-03-26 18:45:00|12753.1|12752.1|12718.2|12717.2|12762.2|12761.2|12716.8|12715.8|6742
1616784600000|2021-03-26 18:50:00|12718.3|12717.3|12795.1|12794.1|12799.7|12798.7|12715.3|12714.3|11966
1616784900000|2021-03-26 18:55:00|12795.3|12794.3|12804.8|12803.8|12807|12806|12780.5|12779.5|5421
1616785200000|2021-03-26 19:00:00|12805.3|12804.3|12801.8|12800.8|12814.3|12813.3|12797.2|12796.2|5152
1616785500000|2021-03-26 19:05:00|12802.6|12801.6|12802.6|12801.6|12811.8|12810.8|12795.8|12794.8|4042
1616785800000|2021-03-26 19:10:00|12802.8|12801.8|12818.8|12817.8|12827|12826|12799|12798|5690
1616786100000|2021-03-26 19:15:00|12819.1|12818.1|12842.8|12841.8|12843.3|12842.3|12815.5|12814.5|4961
1616786400000|2021-03-26 19:20:00|12843|12842|12834.6|12833.6|12846.3|12845.3|12830.3|12829.3|4805
1616786700000|2021-03-26 19:25:00|12834.3|12833.3|12860.3|12859.3|12862.1|12861.1|12829.6|12828.6|5018
1616787000000|2021-03-26 19:30:00|12860.8|12859.8|12869|12868|12872|12871|12860.6|12859.6|7020
1616787300000|2021-03-26 19:35:00|12868.8|12867.8|12878.3|12877.3|12881|12880|12865.8|12864.8|6222
1616787600000|2021-03-26 19:40:00|12879.3|12878.3|12883.1|12882.1|12886.8|12885.8|12869.8|12868.8|5957
1616787900000|2021-03-26 19:45:00|12883|12882|12890.7|12889.7|12891.3|12890.3|12875.6|12874.6|4418
1616788200000|2021-03-26 19:50:00|12890.5|12889.5|12916.3|12915.3|12916.7|12915.7|12880.7|12879.7|7619
1616788500000|2021-03-26 19:55:00|12916.2|12915.2|12975.6|12974.6|12989|12988|12914.2|12913.2|16021
1616788800000|2021-03-26 20:00:00|12977|12976|12954.6|12952.6|13003.2|13001.2|12954|12952|10494
1616789100000|2021-03-26 20:05:00|12954.2|12952.2|12973.2|12971.2|12980.1|12978.1|12947.2|12945.2|4475
1616789400000|2021-03-26 20:10:00|12973.8|12971.8|12975.4|12970.4|12992.7|12990.7|12969.7|12967.7|3305
1616789700000|2021-03-26 20:15:00|12975.5|12970.5|12977|12972|12979.4|12974.4|12974.1|12969.1|0
1616790000000|2021-03-26 20:20:00|12977.1|12972.1|12973.8|12968.8|12977.1|12972.1|12973.8|12968.8|0
1616790300000|2021-03-26 20:25:00|12973.7|12968.7|12975.5|12970.5|12976.1|12971.1|12973.2|12968.2|0
1616790600000|2021-03-26 20:30:00|12972.3|12970.3|12981.1|12979.1|12982.1|12980.1|12971.6|12969.6|1078
1616790900000|2021-03-26 20:35:00|12980.8|12978.8|12979.6|12977.6|12981.6|12979.6|12972.3|12970.3|547
1616791200000|2021-03-26 20:40:00|12980.1|12978.1|12979.6|12977.6|12981.1|12979.1|12977.1|12975.1|360
1616791500000|2021-03-26 20:45:00|12979.1|12977.1|12977.1|12975.1|12982.8|12980.8|12975.8|12973.8|425
1616791800000|2021-03-26 20:50:00|12976.8|12974.8|12976.6|12974.6|12979.3|12977.3|12976.3|12974.3|272
1616792100000|2021-03-26 20:55:00|12976.3|12974.3|12977.6|12972.6|12978.3|12976.3|12973.8|12971.8|454
1616792400000|2021-03-26 21:00:00|12977.7|12972.7|12977.7|12972.7|12977.7|12972.7|12977.7|12972.7|0
1616968800000|2021-03-28 22:00:00|12979.1|12977.1|12955.3|12953.3|12983.3|12981.3|12954|12952|1314
1616969100000|2021-03-28 22:05:00|12956|12954|12952.2|12950.2|12956.5|12954.5|12947.2|12945.2|791
1616969400000|2021-03-28 22:10:00|12952.5|12950.5|12954.3|12952.3|12962|12960|12948.3|12946.3|460
1616969700000|2021-03-28 22:15:00|12954.5|12952.5|12951.3|12949.3|12954.7|12952.7|12947.8|12945.8|403
1616970000000|2021-03-28 22:20:00|12952.6|12950.6|12952|12950|12954.8|12952.8|12945.1|12943.1|461
1616970300000|2021-03-28 22:25:00|12952.5|12950.5|12957.3|12955.3|12958.3|12956.3|12951.5|12949.5|341
1616970600000|2021-03-28 22:30:00|12957.2|12955.2|12956.2|12954.2|12960.1|12958.1|12953.7|12951.7|249
1616970900000|2021-03-28 22:35:00|12956.1|12954.1|12955|12953|12957.1|12955.1|12948.7|12946.7|299
1616971200000|2021-03-28 22:40:00|12955.2|12953.2|12966.5|12964.5|12967.5|12965.5|12954.1|12952.1|365
1616971500000|2021-03-28 22:45:00|12967.2|12965.2|12965.8|12963.8|12968.7|12966.7|12963.5|12961.5|367
1616971800000|2021-03-28 22:50:00|12966|12964|12964.5|12962.5|12966|12964|12961.1|12959.1|146
1616972100000|2021-03-28 22:55:00|12964.3|12962.3|12959.3|12957.3|12966|12964|12958.3|12956.3|204
1616972400000|2021-03-28 23:00:00|12959.5|12957.5|12955.1|12953.1|12964.8|12962.8|12953.7|12951.7|283
1616972700000|2021-03-28 23:05:00|12955.2|12953.2|12951.1|12949.1|12955.5|12953.5|12949.5|12947.5|235
1616973000000|2021-03-28 23:10:00|12951|12949|12950.5|12948.5|12951.8|12949.8|12946.5|12944.5|352
1616973300000|2021-03-28 23:15:00|12949.5|12947.5|12949.6|12947.6|12957|12955|12948.5|12946.5|315
1616973600000|2021-03-28 23:20:00|12950|12948|12945.8|12943.8|12951.6|12949.6|12945.3|12943.3|210
1616973900000|2021-03-28 23:25:00|12946.1|12944.1|12933.1|12931.1|12948.3|12946.3|12932|12930|682
1616974200000|2021-03-28 23:30:00|12933.8|12931.8|12938.3|12936.3|12939.6|12937.6|12932.3|12930.3|378
1616974500000|2021-03-28 23:35:00|12938.2|12936.2|12937.6|12935.6|12942.2|12940.2|12933.2|12931.2|236
1616974800000|2021-03-28 23:40:00|12937.5|12935.5|12939.8|12937.8|12941.6|12939.6|12933.8|12931.8|322
1616975100000|2021-03-28 23:45:00|12940|12938|12932|12930|12940.8|12938.8|12930.3|12928.3|409
1616975400000|2021-03-28 23:50:00|12932.1|12930.1|12939.8|12937.8|12940.2|12938.2|12932|12930|239
1616975700000|2021-03-28 23:55:00|12939.7|12937.7|12935|12933|12942.3|12940.3|12933.1|12931.1|355
1616976000000|2021-03-29 00:00:00|12934.8|12932.8|12930.3|12928.3|12938|12936|12925.5|12923.5|1232
1616976300000|2021-03-29 00:05:00|12930.2|12928.2|12927.8|12925.8|12931|12929|12922|12920|672
1616976600000|2021-03-29 00:10:00|12928|12926|12923.2|12921.2|12928.5|12926.5|12919.7|12917.7|537
1616976900000|2021-03-29 00:15:00|12923.3|12921.3|12921.8|12919.8|12924.1|12922.1|12918|12916|594
1616977200000|2021-03-29 00:20:00|12921.5|12919.5|12912.8|12910.8|12927.7|12925.7|12911|12909|1038
1616977500000|2021-03-29 00:25:00|12913|12911|12908.6|12906.6|12913.6|12911.6|12903.1|12901.1|1085
1616977800000|2021-03-29 00:30:00|12908.7|12906.7|12905|12903|12909.6|12907.6|12898.6|12896.6|862
1616978100000|2021-03-29 00:35:00|12905.3|12903.3|12901.3|12899.3|12908.7|12906.7|12901|12899|687
1616978400000|2021-03-29 00:40:00|12901.2|12899.2|12895.8|12893.8|12904.3|12902.3|12892.1|12890.1|1005
1616978700000|2021-03-29 00:45:00|12895.7|12893.7|12895|12893|12897.3|12895.3|12886.7|12884.7|796
1616979000000|2021-03-29 00:50:00|12895.3|12893.3|12894.3|12892.3|12896.3|12894.3|12888.7|12886.7|576
1616979300000|2021-03-29 00:55:00|12894.5|12892.5|12894.7|12892.7|12897.2|12895.2|12891.5|12889.5|431
1616979600000|2021-03-29 01:00:00|12894.8|12892.8|12899.5|12897.5|12903.3|12901.3|12887.3|12885.3|951
1616979900000|2021-03-29 01:05:00|12899.8|12897.8|12886|12884|12900.1|12898.1|12877|12875|1297
1616980200000|2021-03-29 01:10:00|12885.8|12883.8|12872.2|12870.2|12888.5|12886.5|12871.3|12869.3|995
1616980500000|2021-03-29 01:15:00|12872.3|12870.3|12876.2|12874.2|12877.1|12875.1|12867.3|12865.3|995
1616980800000|2021-03-29 01:20:00|12876.3|12874.3|12873.6|12871.6|12879.8|12877.8|12872.2|12870.2|493
1616981100000|2021-03-29 01:25:00|12873.5|12871.5|12883.6|12881.6|12887.8|12885.8|12872.8|12870.8|687
1616981400000|2021-03-29 01:30:00|12883.7|12881.7|12882.7|12880.7|12887.5|12885.5|12876.5|12874.5|616
1616981700000|2021-03-29 01:35:00|12882.3|12880.3|12869.3|12867.3|12882.3|12880.3|12867.2|12865.2|779
1616982000000|2021-03-29 01:40:00|12869.2|12867.2|12888.2|12886.2|12891.3|12889.3|12861.8|12859.8|1430
1616982300000|2021-03-29 01:45:00|12888.3|12886.3|12898|12896|12904.3|12902.3|12885.6|12883.6|1304
1616982600000|2021-03-29 01:50:00|12898.2|12896.2|12890.8|12888.8|12903.5|12901.5|12890.5|12888.5|722
1616982900000|2021-03-29 01:55:00|12891|12889|12895.5|12893.5|12896.8|12894.8|12890.2|12888.2|314
1616983200000|2021-03-29 02:00:00|12894.6|12892.6|12900.3|12898.3|12900.7|12898.7|12886.5|12884.5|618
1616983500000|2021-03-29 02:05:00|12900.1|12898.1|12913.8|12911.8|12914.3|12912.3|12897.2|12895.2|1032
1616983800000|2021-03-29 02:10:00|12913.7|12911.7|12917.5|12915.5|12919.5|12917.5|12911.6|12909.6|1158
1616984100000|2021-03-29 02:15:00|12917.6|12915.6|12907.8|12905.8|12918.8|12916.8|12907.8|12905.8|611
1616984400000|2021-03-29 02:20:00|12907.6|12905.6|12915.3|12913.3|12917|12915|12907.6|12905.6|382
1616984700000|2021-03-29 02:25:00|12915.2|12913.2|12912.5|12910.5|12918.1|12916.1|12910.5|12908.5|303
1616985000000|2021-03-29 02:30:00|12912.6|12910.6|12908.6|12906.6|12916.7|12914.7|12907.6|12905.6|370
1616985300000|2021-03-29 02:35:00|12908.7|12906.7|12910.2|12908.2|12910.5|12908.5|12900.6|12898.6|557
1616985600000|2021-03-29 02:40:00|12910.5|12908.5|12915.1|12913.1|12916.1|12914.1|12908.7|12906.7|319
1616985900000|2021-03-29 02:45:00|12914.6|12912.6|12911.1|12909.1|12916.1|12914.1|12908.1|12906.1|294
1616986200000|2021-03-29 02:50:00|12911.8|12909.8|12907|12905|12913.5|12911.5|12905.2|12903.2|282
1616986500000|2021-03-29 02:55:00|12907.1|12905.1|12910.7|12908.7|12910.8|12908.8|12902.6|12900.6|272
1616986800000|2021-03-29 03:00:00|12910.8|12908.8|12906.7|12904.7|12912|12910|12904.1|12902.1|200
1616987100000|2021-03-29 03:05:00|12906.8|12904.8|12907.2|12905.2|12910|12908|12903.8|12901.8|309
1616987400000|2021-03-29 03:10:00|12907.3|12905.3|12888.6|12886.6|12908.7|12906.7|12888.3|12886.3|672
1616987700000|2021-03-29 03:15:00|12888.7|12886.7|12896.1|12894.1|12900.5|12898.5|12888.3|12886.3|453
1616988000000|2021-03-29 03:20:00|12896|12894|12895.8|12893.8|12899.1|12897.1|12891|12889|318
1616988300000|2021-03-29 03:25:00|12896.6|12894.6|12903.3|12901.3|12906|12904|12896|12894|268
1616988600000|2021-03-29 03:30:00|12902.8|12900.8|12900.7|12898.7|12903.8|12901.8|12896.8|12894.8|187
1616988900000|2021-03-29 03:35:00|12900.6|12898.6|12900.3|12898.3|12903.1|12901.1|12898|12896|167
1616989200000|2021-03-29 03:40:00|12900.5|12898.5|12906.1|12904.1|12911.3|12909.3|12900.2|12898.2|537
1616989500000|2021-03-29 03:45:00|12906|12904|12903.5|12901.5|12908.2|12906.2|12902.2|12900.2|226
1616989800000|2021-03-29 03:50:00|12903.2|12901.2|12910.6|12908.6|12912.5|12910.5|12902.2|12900.2|411
1616990100000|2021-03-29 03:55:00|12910.3|12908.3|12907.8|12905.8|12910.8|12908.8|12904.5|12902.5|412
1616990400000|2021-03-29 04:00:00|12907.7|12905.7|12911|12909|12912|12910|12905.7|12903.7|354
1616990700000|2021-03-29 04:05:00|12911.1|12909.1|12885.6|12883.6|12911.6|12909.6|12870.3|12868.3|1796
1616991000000|2021-03-29 04:10:00|12885.1|12883.1|12892.2|12890.2|12894.6|12892.6|12884.5|12882.5|681
1616991300000|2021-03-29 04:15:00|12892.3|12890.3|12899.8|12897.8|12902.6|12900.6|12887.5|12885.5|635
1616991600000|2021-03-29 04:20:00|12900|12898|12894|12892|12900.6|12898.6|12888.1|12886.1|326
1616991900000|2021-03-29 04:25:00|12894.1|12892.1|12891.1|12889.1|12897.2|12895.2|12889|12887|154
1616992200000|2021-03-29 04:30:00|12891|12889|12891.2|12889.2|12892.3|12890.3|12875.2|12873.2|1088
1616992500000|2021-03-29 04:35:00|12890.1|12888.1|12891.1|12889.1|12892.8|12890.8|12883.6|12881.6|310
1616992800000|2021-03-29 04:40:00|12891|12889|12890|12888|12891.6|12889.6|12885.6|12883.6|125
1616993100000|2021-03-29 04:45:00|12889.8|12887.8|12890.3|12888.3|12894|12892|12885.3|12883.3|303
1616993400000|2021-03-29 04:50:00|12890.2|12888.2|12889.5|12887.5|12891.3|12889.3|12877.7|12875.7|418
1616993700000|2021-03-29 04:55:00|12889.3|12887.3|12890.3|12888.3|12893.2|12891.2|12889.2|12887.2|173
1616994000000|2021-03-29 05:00:00|12890.2|12888.2|12880.7|12878.7|12895.8|12893.8|12868.8|12866.8|1174
1616994300000|2021-03-29 05:05:00|12880.6|12878.6|12867.1|12865.1|12880.7|12878.7|12864.1|12862.1|1157
1616994600000|2021-03-29 05:10:00|12867|12865|12843|12841|12869.3|12867.3|12834.3|12832.3|2165
1616994900000|2021-03-29 05:15:00|12844.1|12842.1|12839.1|12837.1|12850.8|12848.8|12838.2|12836.2|1032
1616995200000|2021-03-29 05:20:00|12839|12837|12841.2|12839.2|12842.6|12840.6|12826.1|12824.1|967
1616995500000|2021-03-29 05:25:00|12841.3|12839.3|12841.1|12839.1|12848|12846|12837|12835|506
1616995800000|2021-03-29 05:30:00|12841.2|12839.2|12843.8|12841.8|12850.7|12848.7|12840|12838|559
1616996100000|2021-03-29 05:35:00|12843.7|12841.7|12831.7|12829.7|12844.5|12842.5|12831.7|12829.7|605
1616996400000|2021-03-29 05:40:00|12831.8|12829.8|12848.7|12846.7|12850.5|12848.5|12822.1|12820.1|1384
1616996700000|2021-03-29 05:45:00|12849.5|12847.5|12849|12847|12856.1|12854.1|12843.5|12841.5|820
1616997000000|2021-03-29 05:50:00|12849.1|12847.1|12854.8|12852.8|12858|12856|12847.5|12845.5|579
1616997300000|2021-03-29 05:55:00|12855|12853|12858.8|12856.8|12860.8|12858.8|12847.6|12845.6|730
1616997600000|2021-03-29 06:00:00|12858.7|12856.7|12859.3|12857.3|12870|12868|12858.1|12856.1|1132
1616997900000|2021-03-29 06:05:00|12859|12857|12867.5|12865.5|12867.7|12865.7|12854.5|12852.5|506
1616998200000|2021-03-29 06:10:00|12867.2|12865.2|12845.6|12843.6|12869.2|12867.2|12844.2|12842.2|665
1616998500000|2021-03-29 06:15:00|12845.7|12843.7|12857.5|12855.5|12859.6|12857.6|12843.1|12841.1|620
1616998800000|2021-03-29 06:20:00|12857.3|12855.3|12868|12866|12871.7|12869.7|12857.2|12855.2|938
1616999100000|2021-03-29 06:25:00|12868.1|12866.1|12877.2|12875.2|12883.6|12881.6|12867.1|12865.1|914
1616999400000|2021-03-29 06:30:00|12877.1|12875.1|12881.5|12879.5|12882.5|12880.5|12873.2|12871.2|410
1616999700000|2021-03-29 06:35:00|12881.8|12879.8|12884.7|12882.7|12886.6|12884.6|12877.5|12875.5|590
1617000000000|2021-03-29 06:40:00|12884.6|12882.6|12897.8|12895.8|12902|12900|12884.6|12882.6|1247
1617000300000|2021-03-29 06:45:00|12897.7|12895.7|12898.5|12896.5|12899.5|12897.5|12893.5|12891.5|462
1617000600000|2021-03-29 06:50:00|12899.5|12897.5|12907.5|12905.5|12909.3|12907.3|12898.7|12896.7|711
1617000900000|2021-03-29 06:55:00|12907.6|12905.6|12896|12894|12907.6|12905.6|12895.7|12893.7|403
1617001200000|2021-03-29 07:00:00|12896.2|12894.2|12912.7|12910.7|12917|12915|12893.8|12891.8|1297
1617001500000|2021-03-29 07:05:00|12913|12911|12911.2|12909.2|12915.8|12913.8|12907.1|12905.1|709
1617001800000|2021-03-29 07:10:00|12911.5|12909.5|12932.8|12930.8|12933.1|12931.1|12911|12909|1510
1617002100000|2021-03-29 07:15:00|12933|12931|12903.1|12901.1|12933.7|12931.7|12901|12899|1093
1617002400000|2021-03-29 07:20:00|12903.2|12901.2|12898.3|12896.3|12909.5|12907.5|12893|12891|1007
1617002700000|2021-03-29 07:25:00|12898.5|12896.5|12902.5|12900.5|12902.5|12900.5|12890.2|12888.2|768
1617003000000|2021-03-29 07:30:00|12902.2|12900.2|12896.5|12894.5|12911.6|12909.6|12896.1|12894.1|923
1617003300000|2021-03-29 07:35:00|12896.6|12894.6|12905.6|12903.6|12909.5|12907.5|12895.5|12893.5|565
1617003600000|2021-03-29 07:40:00|12905.5|12903.5|12916.3|12914.3|12916.5|12914.5|12902.7|12900.7|679
1617003900000|2021-03-29 07:45:00|12916|12914|12924.3|12922.3|12925.1|12923.1|12907.1|12905.1|917
1617004200000|2021-03-29 07:50:00|12924.5|12922.5|12921.1|12919.1|12929.1|12927.1|12919.5|12917.5|684
1617004500000|2021-03-29 07:55:00|12921.2|12919.2|12914.7|12912.7|12921.5|12919.5|12906.2|12904.2|954
1617004800000|2021-03-29 08:00:00|12914.8|12912.8|12912.7|12910.7|12920.2|12918.2|12896.2|12894.2|1493
1617005100000|2021-03-29 08:05:00|12912.6|12910.6|12905.8|12903.8|12912.6|12910.6|12901.3|12899.3|558
1617005400000|2021-03-29 08:10:00|12905.7|12903.7|12894.6|12892.6|12908.6|12906.6|12894.2|12892.2|812
1617005700000|2021-03-29 08:15:00|12894.5|12892.5|12869.1|12867.1|12897.3|12895.3|12868.5|12866.5|1834
1617006000000|2021-03-29 08:20:00|12869|12867|12878.8|12876.8|12880.5|12878.5|12866.6|12864.6|718
1617006300000|2021-03-29 08:25:00|12878.2|12876.2|12894.2|12892.2|12894.5|12892.5|12877.2|12875.2|786
1617006600000|2021-03-29 08:30:00|12894|12892|12895.3|12893.3|12899.1|12897.1|12890.3|12888.3|617
1617006900000|2021-03-29 08:35:00|12895.2|12893.2|12896.5|12894.5|12897.8|12895.8|12885.7|12883.7|802
1617007200000|2021-03-29 08:40:00|12897|12895|12892.8|12890.8|12903|12901|12892.6|12890.6|570
1617007500000|2021-03-29 08:45:00|12893.1|12891.1|12897.5|12895.5|12901.1|12899.1|12885.8|12883.8|876
1617007800000|2021-03-29 08:50:00|12897.3|12895.3|12899|12897|12900.7|12898.7|12889.7|12887.7|560
1617008100000|2021-03-29 08:55:00|12899.1|12897.1|12897.8|12895.8|12903|12901|12889.3|12887.3|593
1617008400000|2021-03-29 09:00:00|12897.7|12895.7|12899.1|12897.1|12902.1|12900.1|12893.6|12891.6|477
1617008700000|2021-03-29 09:05:00|12899|12897|12901.7|12899.7|12904.3|12902.3|12895.6|12893.6|425
1617009000000|2021-03-29 09:10:00|12901.8|12899.8|12913.2|12911.2|12919.6|12917.6|12900.2|12898.2|1104
1617009300000|2021-03-29 09:15:00|12913.1|12911.1|12908.2|12906.2|12914.8|12912.8|12906.5|12904.5|388
1617009600000|2021-03-29 09:20:00|12908.3|12906.3|12910.5|12908.5|12915.7|12913.7|12905.3|12903.3|483
1617009900000|2021-03-29 09:25:00|12910.3|12908.3|12909.5|12907.5|12912|12910|12907|12905|250
1617010200000|2021-03-29 09:30:00|12909.6|12907.6|12915.2|12913.2|12918.8|12916.8|12906.6|12904.6|440
1617010500000|2021-03-29 09:35:00|12915|12913|12916.1|12914.1|12918.7|12916.7|12907.1|12905.1|380
1617010800000|2021-03-29 09:40:00|12916.2|12914.2|12917.3|12915.3|12920.1|12918.1|12915.3|12913.3|320
1617011100000|2021-03-29 09:45:00|12917.2|12915.2|12930.7|12928.7|12930.7|12928.7|12916.7|12914.7|671
1617011400000|2021-03-29 09:50:00|12930.5|12928.5|12936.8|12934.8|12942.3|12940.3|12928.2|12926.2|1202
1617011700000|2021-03-29 09:55:00|12936.3|12934.3|12948.8|12946.8|12955.1|12953.1|12936.3|12934.3|1359
1617012000000|2021-03-29 10:00:00|12949|12947|12942.5|12940.5|12950.5|12948.5|12940.3|12938.3|549
1617012300000|2021-03-29 10:05:00|12942.6|12940.6|12939.2|12937.2|12945.5|12943.5|12935.5|12933.5|621
1617012600000|2021-03-29 10:10:00|12939.1|12937.1|12950.1|12948.1|12951.7|12949.7|12936.8|12934.8|758
1617012900000|2021-03-29 10:15:00|12949.3|12947.3|12950.1|12948.1|12952.2|12950.2|12946.7|12944.7|464
1617013200000|2021-03-29 10:20:00|12949.8|12947.8|12946.7|12944.7|12950.1|12948.1|12942.7|12940.7|425
1617013500000|2021-03-29 10:25:00|12946.6|12944.6|12951|12949|12954.6|12952.6|12943.8|12941.8|454
1617013800000|2021-03-29 10:30:00|12951.1|12949.1|12950.7|12948.7|12952.6|12950.6|12947.2|12945.2|254
1617014100000|2021-03-29 10:35:00|12950.6|12948.6|12950.1|12948.1|12957.5|12955.5|12948.2|12946.2|585
1617014400000|2021-03-29 10:40:00|12950|12948|12960.8|12958.8|12963.1|12961.1|12948.1|12946.1|787
1617014700000|2021-03-29 10:45:00|12961|12959|12961.7|12959.7|12968|12966|12960.7|12958.7|772
1617015000000|2021-03-29 10:50:00|12961.6|12959.6|12962.3|12960.3|12965|12963|12959.7|12957.7|350
1617015300000|2021-03-29 10:55:00|12962.2|12960.2|12959|12957|12962.3|12960.3|12955|12953|569
1617015600000|2021-03-29 11:00:00|12958.7|12956.7|12979.7|12977.7|12982|12980|12958.7|12956.7|1551
1617015900000|2021-03-29 11:05:00|12979.5|12977.5|12976.6|12974.6|12982.5|12980.5|12973.7|12971.7|963
1617016200000|2021-03-29 11:10:00|12976.7|12974.7|12976.8|12974.8|12984.2|12982.2|12975.8|12973.8|712
1617016500000|2021-03-29 11:15:00|12977|12975|12976.7|12974.7|12979.6|12977.6|12973.3|12971.3|402
1617016800000|2021-03-29 11:20:00|12976.6|12974.6|12975|12973|12977.2|12975.2|12970.5|12968.5|443
1617017100000|2021-03-29 11:25:00|12975.1|12973.1|12971.2|12969.2|12979.5|12977.5|12970.2|12968.2|478
1617017400000|2021-03-29 11:30:00|12971.3|12969.3|12975.6|12973.6|12977.3|12975.3|12970.5|12968.5|386
1617017700000|2021-03-29 11:35:00|12975.7|12973.7|12962.5|12960.5|12984.1|12982.1|12962.2|12960.2|1444
1617018000000|2021-03-29 11:40:00|12962.8|12960.8|12968.5|12966.5|12977.2|12975.2|12962.8|12960.8|1235
1617018300000|2021-03-29 11:45:00|12968.3|12966.3|12969.7|12967.7|12972.1|12970.1|12960.2|12958.2|982
1617018600000|2021-03-29 11:50:00|12969.5|12967.5|12969.5|12967.5|12973|12971|12965.1|12963.1|651
1617018900000|2021-03-29 11:55:00|12969.6|12967.6|12966.1|12964.1|12973.6|12971.6|12961.3|12959.3|975
1617019200000|2021-03-29 12:00:00|12965.6|12963.6|12950.5|12948.5|12970.8|12968.8|12950.5|12948.5|1219
1617019500000|2021-03-29 12:05:00|12950.6|12948.6|12954.6|12952.6|12957.5|12955.5|12949.5|12947.5|563
1617019800000|2021-03-29 12:10:00|12954.7|12952.7|12964.2|12962.2|12967.8|12965.8|12951.7|12949.7|993
1617020100000|2021-03-29 12:15:00|12964.1|12962.1|12957.8|12955.8|12964.5|12962.5|12957.2|12955.2|387
1617020400000|2021-03-29 12:20:00|12958|12956|12965.8|12963.8|12966.6|12964.6|12957.7|12955.7|358
1617020700000|2021-03-29 12:25:00|12966.1|12964.1|12963.7|12961.7|12970.2|12968.2|12952.1|12950.1|1298
1617021000000|2021-03-29 12:30:00|12964.3|12962.3|12955.3|12953.3|12965.8|12963.8|12955.2|12953.2|936
1617021300000|2021-03-29 12:35:00|12955.5|12953.5|12941.8|12939.8|12959.2|12957.2|12935.1|12933.1|1763
1617021600000|2021-03-29 12:40:00|12942|12940|12938|12936|12945.7|12943.7|12937.2|12935.2|754
1617021900000|2021-03-29 12:45:00|12937.7|12935.7|12933.7|12931.7|12947.2|12945.2|12933.7|12931.7|965
1617022200000|2021-03-29 12:50:00|12933.8|12931.8|12935.3|12933.3|12942.5|12940.5|12933.1|12931.1|703
1617022500000|2021-03-29 12:55:00|12935.6|12933.6|12929.8|12927.8|12938.3|12936.3|12924.7|12922.7|1207
1617022800000|2021-03-29 13:00:00|12929.7|12927.7|12932.3|12930.3|12934.8|12932.8|12926.2|12924.2|853
1617023100000|2021-03-29 13:05:00|12932.5|12930.5|12924.2|12922.2|12933.7|12931.7|12914.7|12912.7|1741
1617023400000|2021-03-29 13:10:00|12924|12922|12911.6|12909.6|12924.5|12922.5|12909.7|12907.7|1574
1617023700000|2021-03-29 13:15:00|12911.5|12909.5|12933.5|12931.5|12934.3|12932.3|12908.6|12906.6|2043
1617024000000|2021-03-29 13:20:00|12933.6|12931.6|12934.5|12932.5|12940.7|12938.7|12930.3|12928.3|1790
1617024300000|2021-03-29 13:25:00|12934.3|12932.3|12955.7|12953.7|12958|12956|12933.1|12931.1|2392
1617024600000|2021-03-29 13:30:00|12955.2|12954.2|12965.6|12964.6|12966.6|12965.6|12930.8|12929.8|12705
1617024900000|2021-03-29 13:35:00|12965.7|12964.7|12985.3|12984.3|12991.7|12990.7|12964.8|12963.8|10865
1617025200000|2021-03-29 13:40:00|12985.1|12984.1|12938.1|12937.1|12986.6|12985.6|12933.6|12932.6|10550
1617025500000|2021-03-29 13:45:00|12938.3|12937.3|12943.3|12942.3|12959.1|12958.1|12917.8|12916.8|10817
1617025800000|2021-03-29 13:50:00|12943.8|12942.8|12909.1|12908.1|12952.6|12951.6|12901.3|12900.3|9424
1617026100000|2021-03-29 13:55:00|12908.8|12907.8|12868.8|12867.8|12908.8|12907.8|12866.8|12865.8|11092
1617026400000|2021-03-29 14:00:00|12868.7|12867.7|12870.6|12869.6|12879.1|12878.1|12842.1|12841.1|12499
1617026700000|2021-03-29 14:05:00|12869.8|12868.8|12844.5|12843.5|12869.8|12868.8|12832.8|12831.8|8117
1617027000000|2021-03-29 14:10:00|12844.7|12843.7|12877.6|12876.6|12887.3|12886.3|12834.8|12833.8|9681
1617027300000|2021-03-29 14:15:00|12877.1|12876.1|12882.6|12881.6|12887.1|12886.1|12852.8|12851.8|7944
1617027600000|2021-03-29 14:20:00|12882.3|12881.3|12868.3|12867.3|12893.8|12892.8|12852.7|12851.7|9517
1617027900000|2021-03-29 14:25:00|12868.2|12867.2|12852.8|12851.8|12886.6|12885.6|12852.8|12851.8|6804
1617028200000|2021-03-29 14:30:00|12852.9|12851.9|12871.1|12870.1|12881.4|12880.4|12846.8|12845.8|6338
1617028500000|2021-03-29 14:35:00|12871.2|12870.2|12910.6|12909.6|12924.8|12923.8|12871.2|12870.2|9396
1617028800000|2021-03-29 14:40:00|12910.4|12909.4|12913.9|12912.9|12924.2|12923.2|12896.4|12895.4|5532
1617029100000|2021-03-29 14:45:00|12912.9|12911.9|12893.4|12892.4|12918.6|12917.6|12890.3|12889.3|5442
1617029400000|2021-03-29 14:50:00|12893.1|12892.1|12886.1|12885.1|12902.6|12901.6|12882.8|12881.8|5849
1617029700000|2021-03-29 14:55:00|12885.8|12884.8|12882.9|12881.9|12907.1|12906.1|12874.1|12873.1|6029
1617030000000|2021-03-29 15:00:00|12883.8|12882.8|12872.9|12871.9|12883.9|12882.9|12857.4|12856.4|6740
1617030300000|2021-03-29 15:05:00|12873.3|12872.3|12877.8|12876.8|12881.1|12880.1|12858.1|12857.1|5053
1617030600000|2021-03-29 15:10:00|12878.1|12877.1|12869.9|12868.9|12892.7|12891.7|12852.6|12851.6|6460
1617030900000|2021-03-29 15:15:00|12871.1|12870.1|12855.8|12854.8|12875.3|12874.3|12849.2|12848.2|5597
1617031200000|2021-03-29 15:20:00|12856.6|12855.6|12880.3|12879.3|12886.3|12885.3|12849.1|12848.1|4941
1617031500000|2021-03-29 15:25:00|12880.4|12879.4|12898.6|12897.6|12900.8|12899.8|12880.4|12879.4|4938
1617031800000|2021-03-29 15:30:00|12899.1|12898.1|12901.8|12900.8|12911.6|12910.6|12886.2|12885.2|4624
1617032100000|2021-03-29 15:35:00|12902.1|12901.1|12892.1|12891.1|12913.6|12912.6|12890.3|12889.3|4417
1617032400000|2021-03-29 15:40:00|12891.9|12890.9|12899.7|12898.7|12905.8|12904.8|12888.6|12887.6|3545
1617032700000|2021-03-29 15:45:00|12899.6|12898.6|12891.8|12890.8|12907.7|12906.7|12880.9|12879.9|5740
1617033000000|2021-03-29 15:50:00|12892.3|12891.3|12932.2|12931.2|12933.8|12932.8|12885.8|12884.8|7137
1617033300000|2021-03-29 15:55:00|12932.3|12931.3|12916.7|12915.7|12936.1|12935.1|12914.1|12913.1|4411
1617033600000|2021-03-29 16:00:00|12917.3|12916.3|12910.8|12909.8|12923.8|12922.8|12909.9|12908.9|3440
1617033900000|2021-03-29 16:05:00|12910.6|12909.6|12886.7|12885.7|12918.1|12917.1|12876.8|12875.8|5692
1617034200000|2021-03-29 16:10:00|12886.8|12885.8|12883.8|12882.8|12890.4|12889.4|12873.4|12872.4|4245
1617034500000|2021-03-29 16:15:00|12884.3|12883.3|12879.9|12878.9|12894.1|12893.1|12877.1|12876.1|3583
1617034800000|2021-03-29 16:20:00|12880.1|12879.1|12881.3|12880.3|12887.8|12886.8|12873.8|12872.8|2801
1617035100000|2021-03-29 16:25:00|12881.2|12880.2|12903.1|12902.1|12907.6|12906.6|12876.3|12875.3|4043
1617035400000|2021-03-29 16:30:00|12902.9|12901.9|12908.8|12907.8|12913.1|12912.1|12894.8|12893.8|3092
1617035700000|2021-03-29 16:35:00|12908.7|12907.7|12917.8|12916.8|12922.8|12921.8|12907.3|12906.3|2849
1617036000000|2021-03-29 16:40:00|12916.3|12915.3|12946.3|12945.3|12953.6|12952.6|12913.8|12912.8|6368
1617036300000|2021-03-29 16:45:00|12946.6|12945.6|12942.3|12941.3|12949.8|12948.8|12939.8|12938.8|3086
1617036600000|2021-03-29 16:50:00|12944.1|12943.1|12971.8|12970.8|12973.6|12972.6|12937.3|12936.3|5293
1617036900000|2021-03-29 16:55:00|12972.8|12971.8|12984.6|12983.6|12987.3|12986.3|12970.7|12969.7|4785
1617037200000|2021-03-29 17:00:00|12985.8|12984.8|13001.8|13000.8|13011.3|13010.3|12982.4|12981.4|5999
1617037500000|2021-03-29 17:05:00|13002.6|13001.6|13000.7|12999.7|13011.2|13010.2|13000.1|12999.1|4057
1617037800000|2021-03-29 17:10:00|13000.8|12999.8|13005.8|13004.8|13017.4|13016.4|12999.8|12998.8|3618
1617038100000|2021-03-29 17:15:00|13006.1|13005.1|13003.7|13002.7|13011.6|13010.6|12998.6|12997.6|2450
1617038400000|2021-03-29 17:20:00|13004.1|13003.1|12999.1|12998.1|13008.6|13007.6|12994.1|12993.1|2766
1617038700000|2021-03-29 17:25:00|12999.2|12998.2|12980.1|12979.1|13001.8|13000.8|12977.3|12976.3|4053
1617039000000|2021-03-29 17:30:00|12979.9|12978.9|13015.6|13014.6|13017.2|13016.2|12970.6|12969.6|5564
1617039300000|2021-03-29 17:35:00|13016.1|13015.1|12991.3|12990.3|13018.8|13017.8|12988.4|12987.4|4379
1617039600000|2021-03-29 17:40:00|12992.2|12991.2|12987.3|12986.3|12997.3|12996.3|12985.7|12984.7|2486
1617039900000|2021-03-29 17:45:00|12987.1|12986.1|12996.8|12995.8|13012.3|13011.3|12979.2|12978.2|4545
1617040200000|2021-03-29 17:50:00|12996.3|12995.3|12983.6|12982.6|13005.7|13004.7|12981.9|12980.9|3152
1617040500000|2021-03-29 17:55:00|12983.7|12982.7|12970.3|12969.3|12988.3|12987.3|12965.1|12964.1|4444
1617040800000|2021-03-29 18:00:00|12970.2|12969.2|12957.1|12956.1|12976.6|12975.6|12951.8|12950.8|4976
1617041100000|2021-03-29 18:05:00|12956.9|12955.9|12955.3|12954.3|12965.1|12964.1|12947.6|12946.6|3999
1617041400000|2021-03-29 18:10:00|12955.2|12954.2|12959.6|12958.6|12961.3|12960.3|12933.4|12932.4|5642
1617041700000|2021-03-29 18:15:00|12959.3|12958.3|12942.3|12941.3|12960.3|12959.3|12933.3|12932.3|3562
1617042000000|2021-03-29 18:20:00|12942.2|12941.2|12949.2|12948.2|12955.1|12954.1|12933.9|12932.9|3335
1617042300000|2021-03-29 18:25:00|12949.3|12948.3|12944.1|12943.1|12951.3|12950.3|12936.1|12935.1|2779
1617042600000|2021-03-29 18:30:00|12943.4|12942.4|12923.9|12922.9|12945.1|12944.1|12917.4|12916.4|5318
1617042900000|2021-03-29 18:35:00|12924.2|12923.2|12914.7|12913.7|12927.8|12926.8|12910.6|12909.6|3422
1617043200000|2021-03-29 18:40:00|12915.2|12914.2|12912.1|12911.1|12926.3|12925.3|12905.1|12904.1|4452
1617043500000|2021-03-29 18:45:00|12911.6|12910.6|12933.1|12932.1|12950.6|12949.6|12909.8|12908.8|5227
1617043800000|2021-03-29 18:50:00|12933.6|12932.6|12936.1|12935.1|12946.3|12945.3|12921.2|12920.2|3694
1617044100000|2021-03-29 18:55:00|12936.2|12935.2|12921.3|12920.3|12937.7|12936.7|12902.6|12901.6|5589
1617044400000|2021-03-29 19:00:00|12921.6|12920.6|12951.9|12950.9|12959.1|12958.1|12921.6|12920.6|6670
1617044700000|2021-03-29 19:05:00|12951.8|12950.8|12951.8|12950.8|12956.6|12955.6|12940.6|12939.6|3230
1617045000000|2021-03-29 19:10:00|12952.3|12951.3|12958.7|12957.7|12972.3|12971.3|12941.3|12940.3|4821
1617045300000|2021-03-29 19:15:00|12958.6|12957.6|12959.8|12958.8|12969.4|12968.4|12957.2|12956.2|2691
1617045600000|2021-03-29 19:20:00|12958.8|12957.8|12973.8|12972.8|12973.8|12972.8|12945.8|12944.8|3882
1617045900000|2021-03-29 19:25:00|12973.7|12972.7|12971.8|12970.8|12977.3|12976.3|12960|12959|3153
1617046200000|2021-03-29 19:30:00|12971.7|12970.7|12963.8|12962.8|12977.5|12976.5|12961.3|12960.3|3535
1617046500000|2021-03-29 19:35:00|12963.4|12962.4|12984.3|12983.3|12986.8|12985.8|12962.9|12961.9|3994
1617046800000|2021-03-29 19:40:00|12984.5|12983.5|12954|12953|12986|12985|12953.5|12952.5|5102
1617047100000|2021-03-29 19:45:00|12954.3|12953.3|12962|12961|12980.2|12979.2|12953|12952|3702
1617047400000|2021-03-29 19:50:00|12963.4|12962.4|12954.5|12953.5|12974.8|12973.8|12943.5|12942.5|6488
1617047700000|2021-03-29 19:55:00|12955|12954|12970.3|12969.3|12971|12970|12942.3|12941.3|8263
1617048000000|2021-03-29 20:00:00|12970.8|12969.8|12981.3|12979.3|12981.6|12979.6|12968.9|12966.9|3571
1617048300000|2021-03-29 20:05:00|12982.2|12980.2|12988.9|12986.9|12993.1|12991.1|12980.6|12978.6|1936
1617048600000|2021-03-29 20:10:00|12989.1|12987.1|12992.2|12987.2|12994.1|12992.1|12987.1|12985.1|1122
1617048900000|2021-03-29 20:15:00|12991.7|12986.7|12989.5|12984.5|12992.9|12987.9|12988.6|12983.6|5
1617049200000|2021-03-29 20:20:00|12989.4|12984.4|12988.7|12983.7|12990|12985|12988.4|12983.4|0
1617049500000|2021-03-29 20:25:00|12989.2|12984.2|12989.6|12984.6|12990|12985|12988.9|12983.9|0
1617049800000|2021-03-29 20:30:00|12988.1|12986.1|12980.3|12978.3|12989.8|12987.8|12976.1|12974.1|418
1617050100000|2021-03-29 20:35:00|12981.1|12979.1|12984.1|12982.1|12985.6|12983.6|12979.3|12977.3|177
1617050400000|2021-03-29 20:40:00|12983.8|12981.8|12979.1|12977.1|12988.6|12986.6|12979.1|12977.1|256
1617050700000|2021-03-29 20:45:00|12980.1|12978.1|12981.1|12979.1|12983.3|12981.3|12979.1|12977.1|263
1617051000000|2021-03-29 20:50:00|12980.3|12978.3|12978.6|12976.6|12984.3|12982.3|12977.6|12975.6|304
1617051300000|2021-03-29 20:55:00|12979.1|12977.1|12980.9|12975.9|12981.3|12979.3|12973.8|12971.8|174
1617051600000|2021-03-29 21:00:00|12980.8|12975.8|12979.3|12974.3|12981.1|12976.1|12979.2|12974.2|0
1617051900000|2021-03-29 21:05:00|12979.2|12974.2|12979.7|12974.7|12979.7|12974.7|12978.1|12973.1|0
1617052200000|2021-03-29 21:10:00|12979.6|12974.6|12978.9|12973.9|12980|12975|12978.4|12973.4|0
1617052500000|2021-03-29 21:15:00|12978.8|12973.8|12978.8|12973.8|12979.2|12974.2|12978.5|12973.5|0
1617052800000|2021-03-29 21:20:00|12978.9|12973.9|12979.5|12974.5|12979.5|12974.5|12978.6|12973.6|0
1617053100000|2021-03-29 21:25:00|12979.4|12974.4|12985.7|12980.7|12985.8|12980.8|12979.4|12974.4|0
1617053400000|2021-03-29 21:30:00|12985.8|12980.8|12985.5|12980.5|12986|12981|12982.4|12977.4|0
1617053700000|2021-03-29 21:35:00|12985.6|12980.6|12982.5|12977.5|12986.1|12981.1|12982.5|12977.5|0
1617054000000|2021-03-29 21:40:00|12982.6|12977.6|12983.9|12978.9|12986.3|12981.3|12982.6|12977.6|0
1617054300000|2021-03-29 21:45:00|12983.4|12978.4|12984.7|12979.7|12985.2|12980.2|12981.7|12976.7|0
1617054600000|2021-03-29 21:50:00|12984.6|12979.6|12983.1|12978.1|12984.6|12979.6|12982.1|12977.1|0
1617054900000|2021-03-29 21:55:00|12983.2|12978.2|12983.6|12978.6|12984.1|12979.1|12982.9|12977.9|0
1617055200000|2021-03-29 22:00:00|12990.8|12988.8|12993.8|12991.8|12995.7|12993.7|12984.8|12982.8|497
1617055500000|2021-03-29 22:05:00|12993.7|12991.7|12993.8|12991.8|12994.8|12992.8|12987.9|12985.9|220
1617055800000|2021-03-29 22:10:00|12993.9|12991.9|12997.1|12995.1|12998.6|12996.6|12992.1|12990.1|258
1617056100000|2021-03-29 22:15:00|12997.2|12995.2|12997.9|12995.9|12999.4|12997.4|12994.6|12992.6|160
1617056400000|2021-03-29 22:20:00|12997.7|12995.7|12995.3|12993.3|12997.7|12995.7|12990.6|12988.6|195
1617056700000|2021-03-29 22:25:00|12995.2|12993.2|12995.8|12993.8|12996.1|12994.1|12992.3|12990.3|116
1617057000000|2021-03-29 22:30:00|12995.9|12993.9|12994.9|12992.9|12998.4|12996.4|12994.9|12992.9|111
1617057300000|2021-03-29 22:35:00|12995.4|12993.4|12994.9|12992.9|12996.2|12994.2|12992.2|12990.2|96
1617057600000|2021-03-29 22:40:00|12994.8|12992.8|12990.9|12988.9|12996.9|12994.9|12989.6|12987.6|118
1617057900000|2021-03-29 22:45:00|12990.8|12988.8|12994.4|12992.4|12995.2|12993.2|12988.3|12986.3|218
1617058200000|2021-03-29 22:50:00|12994.6|12992.6|12991.9|12989.9|12994.9|12992.9|12991.3|12989.3|59
1617058500000|2021-03-29 22:55:00|12992.1|12990.1|12989.6|12987.6|12992.8|12990.8|12988.3|12986.3|79
1617058800000|2021-03-29 23:00:00|12989.7|12987.7|12986.2|12984.2|12993.1|12991.1|12982.8|12980.8|312
1617059100000|2021-03-29 23:05:00|12986.6|12984.6|12984.4|12982.4|12988.2|12986.2|12984.2|12982.2|177
1617059400000|2021-03-29 23:10:00|12984.6|12982.6|12981.6|12979.6|12985.1|12983.1|12979.8|12977.8|248
1617059700000|2021-03-29 23:15:00|12981.7|12979.7|12990.3|12988.3|12990.4|12988.4|12981.7|12979.7|213
1617060000000|2021-03-29 23:20:00|12990.4|12988.4|12982.9|12980.9|12992.2|12990.2|12979.8|12977.8|340
1617060300000|2021-03-29 23:25:00|12983.1|12981.1|12983.6|12981.6|12986.8|12984.8|12982.8|12980.8|113
1617060600000|2021-03-29 23:30:00|12983.4|12981.4|12983.4|12981.4|12984.3|12982.3|12978.8|12976.8|186
1617060900000|2021-03-29 23:35:00|12983.3|12981.3|12983.9|12981.9|12984.1|12982.1|12979.4|12977.4|81
1617061200000|2021-03-29 23:40:00|12984.1|12982.1|12983.6|12981.6|12984.6|12982.6|12980.1|12978.1|84
1617061500000|2021-03-29 23:45:00|12983.8|12981.8|12991.3|12989.3|12991.4|12989.4|12982.7|12980.7|263
1617061800000|2021-03-29 23:50:00|12991.2|12989.2|12996.4|12994.4|12997.4|12995.4|12987.6|12985.6|451
1617062100000|2021-03-29 23:55:00|12996.2|12994.2|12993.9|12991.9|12997.3|12995.3|12990.1|12988.1|270
1617062400000|2021-03-30 00:00:00|12994.1|12992.1|12982.4|12980.4|12994.1|12992.1|12973.3|12971.3|932
1617062700000|2021-03-30 00:05:00|12982.3|12980.3|12970.9|12968.9|12990.2|12988.2|12964.9|12962.9|1051
1617063000000|2021-03-30 00:10:00|12970.1|12968.1|12969.7|12967.7|12978.4|12976.4|12967.8|12965.8|351
1617063300000|2021-03-30 00:15:00|12969.6|12967.6|12975.2|12973.2|12978.2|12976.2|12967.2|12965.2|481
1617063600000|2021-03-30 00:20:00|12975.4|12973.4|12981.9|12979.9|12984.9|12982.9|12975.4|12973.4|376
1617063900000|2021-03-30 00:25:00|12982.1|12980.1|12974.4|12972.4|12983.2|12981.2|12971.3|12969.3|374
1617064200000|2021-03-30 00:30:00|12974.3|12972.3|12972.7|12970.7|12975.1|12973.1|12966.3|12964.3|367
1617064500000|2021-03-30 00:35:00|12972.8|12970.8|12971.6|12969.6|12976.7|12974.7|12970.7|12968.7|202
1617064800000|2021-03-30 00:40:00|12971.4|12969.4|12963.1|12961.1|12972.7|12970.7|12960.2|12958.2|522
1617065100000|2021-03-30 00:45:00|12962.9|12960.9|12959.7|12957.7|12964.4|12962.4|12955.2|12953.2|478
1617065400000|2021-03-30 00:50:00|12959.8|12957.8|12962.9|12960.9|12964.3|12962.3|12959.4|12957.4|197
1617065700000|2021-03-30 00:55:00|12962.8|12960.8|12961.7|12959.7|12965.1|12963.1|12957.6|12955.6|253
1617066000000|2021-03-30 01:00:00|12961.6|12959.6|12958.1|12956.1|12962.7|12960.7|12956.2|12954.2|259
1617066300000|2021-03-30 01:05:00|12957.9|12955.9|12950.1|12948.1|12960.3|12958.3|12947.2|12945.2|487
1617066600000|2021-03-30 01:10:00|12949.6|12947.6|12949.1|12947.1|12954.6|12952.6|12948.8|12946.8|261
1617066900000|2021-03-30 01:15:00|12948.9|12946.9|12946.6|12944.6|12956.9|12954.9|12944.8|12942.8|547
1617067200000|2021-03-30 01:20:00|12946.7|12944.7|12947.8|12945.8|12949.2|12947.2|12942.7|12940.7|336
1617067500000|2021-03-30 01:25:00|12947.6|12945.6|12944.9|12942.9|12948.7|12946.7|12936.9|12934.9|650
1617067800000|2021-03-30 01:30:00|12943.9|12941.9|12937.2|12935.2|12943.9|12941.9|12932.6|12930.6|704
1617068100000|2021-03-30 01:35:00|12936.8|12934.8|12933.6|12931.6|12940.9|12938.9|12932.4|12930.4|389
1617068400000|2021-03-30 01:40:00|12933.9|12931.9|12943.1|12941.1|12943.4|12941.4|12931.7|12929.7|473
1617068700000|2021-03-30 01:45:00|12942.6|12940.6|12940.4|12938.4|12946.8|12944.8|12937.7|12935.7|418
1617069000000|2021-03-30 01:50:00|12941.2|12939.2|12945.3|12943.3|12948.1|12946.1|12941.2|12939.2|375
1617069300000|2021-03-30 01:55:00|12945.2|12943.2|12944.3|12942.3|12947.2|12945.2|12943.1|12941.1|159
1617069600000|2021-03-30 02:00:00|12944.2|12942.2|12944.6|12942.6|12944.9|12942.9|12940.1|12938.1|242
1617069900000|2021-03-30 02:05:00|12944.7|12942.7|12939.1|12937.1|12945.8|12943.8|12934.3|12932.3|412
1617070200000|2021-03-30 02:10:00|12939.6|12937.6|12939.6|12937.6|12946.1|12944.1|12938.2|12936.2|425
1617070500000|2021-03-30 02:15:00|12939.7|12937.7|12946.6|12944.6|12947.4|12945.4|12937.1|12935.1|387
1617070800000|2021-03-30 02:20:00|12946.8|12944.8|12947.7|12945.7|12949.8|12947.8|12945.1|12943.1|492
1617071100000|2021-03-30 02:25:00|12947.8|12945.8|12946.8|12944.8|12949.3|12947.3|12941.4|12939.4|387
1617071400000|2021-03-30 02:30:00|12946.9|12944.9|12952.6|12950.6|12953.4|12951.4|12945.9|12943.9|495
1617071700000|2021-03-30 02:35:00|12952.7|12950.7|12951.2|12949.2|12953.6|12951.6|12948.9|12946.9|194
1617072000000|2021-03-30 02:40:00|12951.7|12949.7|12946.3|12944.3|12951.9|12949.9|12945.3|12943.3|248
1617072300000|2021-03-30 02:45:00|12946.6|12944.6|12942.4|12940.4|12948.6|12946.6|12941.1|12939.1|318
1617072600000|2021-03-30 02:50:00|12942.6|12940.6|12938.8|12936.8|12944.2|12942.2|12938.1|12936.1|205
1617072900000|2021-03-30 02:55:00|12939.1|12937.1|12925.2|12923.2|12942.9|12940.9|12923.9|12921.9|855
1617073200000|2021-03-30 03:00:00|12925.1|12923.1|12926.6|12924.6|12927.4|12925.4|12921.4|12919.4|462
1617073500000|2021-03-30 03:05:00|12926.8|12924.8|12930.6|12928.6|12933.3|12931.3|12926.8|12924.8|330
1617073800000|2021-03-30 03:10:00|12930.7|12928.7|12935.2|12933.2|12935.7|12933.7|12927.2|12925.2|430
1617074100000|2021-03-30 03:15:00|12935.3|12933.3|12941.7|12939.7|12942.2|12940.2|12934.7|12932.7|430
1617074400000|2021-03-30 03:20:00|12941.8|12939.8|12945.1|12943.1|12950.1|12948.1|12941.3|12939.3|572
1617074700000|2021-03-30 03:25:00|12944.9|12942.9|12944.8|12942.8|12945.9|12943.9|12941.4|12939.4|190
1617075000000|2021-03-30 03:30:00|12944.9|12942.9|12946.4|12944.4|12951.2|12949.2|12943.8|12941.8|286
1617075300000|2021-03-30 03:35:00|12946.6|12944.6|12952.1|12950.1|12952.9|12950.9|12945.9|12943.9|213
1617075600000|2021-03-30 03:40:00|12952.2|12950.2|12958.1|12956.1|12958.9|12956.9|12950.9|12948.9|432
1617075900000|2021-03-30 03:45:00|12958.2|12956.2|12956.9|12954.9|12960.1|12958.1|12954.1|12952.1|448
1617076200000|2021-03-30 03:50:00|12956.8|12954.8|12954.2|12952.2|12957.9|12955.9|12953.1|12951.1|183
1617076500000|2021-03-30 03:55:00|12953.7|12951.7|12955.3|12953.3|12955.4|12953.4|12950.8|12948.8|162
1617076800000|2021-03-30 04:00:00|12955.2|12953.2|12949.8|12947.8|12956.9|12954.9|12948.4|12946.4|267
1617077100000|2021-03-30 04:05:00|12949.4|12947.4|12947.8|12945.8|12952.3|12950.3|12946.8|12944.8|221
1617077400000|2021-03-30 04:10:00|12947.7|12945.7|12949.3|12947.3|12950.2|12948.2|12947.3|12945.3|100
1617077700000|2021-03-30 04:15:00|12949.4|12947.4|12948.1|12946.1|12952.1|12950.1|12943.9|12941.9|324
1617078000000|2021-03-30 04:20:00|12947.9|12945.9|12951.6|12949.6|12953.2|12951.2|12946.9|12944.9|205
1617078300000|2021-03-30 04:25:00|12951.7|12949.7|12946.7|12944.7|12953.4|12951.4|12946.1|12944.1|120
1617078600000|2021-03-30 04:30:00|12946.6|12944.6|12948.4|12946.4|12949.9|12947.9|12945.3|12943.3|213
1617078900000|2021-03-30 04:35:00|12948.6|12946.6|12950.1|12948.1|12951.6|12949.6|12946.1|12944.1|172
1617079200000|2021-03-30 04:40:00|12950.3|12948.3|12952.9|12950.9|12955.4|12953.4|12950.2|12948.2|258
1617079500000|2021-03-30 04:45:00|12952.7|12950.7|12952.8|12950.8|12954.2|12952.2|12951.7|12949.7|79
1617079800000|2021-03-30 04:50:00|12952.9|12950.9|12952.4|12950.4|12954.6|12952.6|12951.7|12949.7|102
1617080100000|2021-03-30 04:55:00|12952.3|12950.3|12953.2|12951.2|12955.2|12953.2|12950.2|12948.2|169
1617080400000|2021-03-30 05:00:00|12953.1|12951.1|12943.9|12941.9|12953.3|12951.3|12938.2|12936.2|696
1617080700000|2021-03-30 05:05:00|12943.6|12941.6|12939.8|12937.8|12945.2|12943.2|12938.6|12936.6|288
1617081000000|2021-03-30 05:10:00|12939.9|12937.9|12939.3|12937.3|12943.9|12941.9|12935.9|12933.9|478
1617081300000|2021-03-30 05:15:00|12939.2|12937.2|12943.6|12941.6|12944.7|12942.7|12938.3|12936.3|349
1617081600000|2021-03-30 05:20:00|12943.3|12941.3|12942.7|12940.7|12945.6|12943.6|12939.2|12937.2|275
1617081900000|2021-03-30 05:25:00|12942.3|12940.3|12944.7|12942.7|12946.1|12944.1|12940.9|12938.9|214
1617082200000|2021-03-30 05:30:00|12944.6|12942.6|12948.1|12946.1|12948.9|12946.9|12943.4|12941.4|233
1617082500000|2021-03-30 05:35:00|12948.2|12946.2|12935.4|12933.4|12948.7|12946.7|12934.8|12932.8|409
1617082800000|2021-03-30 05:40:00|12935.6|12933.6|12935.3|12933.3|12940.6|12938.6|12931.9|12929.9|365
1617083100000|2021-03-30 05:45:00|12935.2|12933.2|12942.9|12940.9|12942.9|12940.9|12934.3|12932.3|220
1617083400000|2021-03-30 05:50:00|12942.8|12940.8|12942.2|12940.2|12944.1|12942.1|12940.9|12938.9|156
1617083700000|2021-03-30 05:55:00|12942.3|12940.3|12938.7|12936.7|12942.6|12940.6|12937.2|12935.2|200
1617084000000|2021-03-30 06:00:00|12938.6|12936.6|12937.6|12935.6|12940.7|12938.7|12931.2|12929.2|434
1617084300000|2021-03-30 06:05:00|12937.7|12935.7|12933.3|12931.3|12937.9|12935.9|12923.3|12921.3|725
1617084600000|2021-03-30 06:10:00|12933.4|12931.4|12935.1|12933.1|12936.7|12934.7|12928.8|12926.8|357
1617084900000|2021-03-30 06:15:00|12935.2|12933.2|12940.6|12938.6|12946.1|12944.1|12935.2|12933.2|447
1617085200000|2021-03-30 06:20:00|12940.7|12938.7|12924.1|12922.1|12944.2|12942.2|12923.1|12921.1|711
1617085500000|2021-03-30 06:25:00|12924.2|12922.2|12913.9|12911.9|12925.6|12923.6|12908.2|12906.2|1174
1617085800000|2021-03-30 06:30:00|12914.6|12912.6|12913.6|12911.6|12919.9|12917.9|12913.1|12911.1|617
1617086100000|2021-03-30 06:35:00|12913.7|12911.7|12909.2|12907.2|12915.6|12913.6|12903.9|12901.9|901
1617086400000|2021-03-30 06:40:00|12909.1|12907.1|12907.8|12905.8|12910.9|12908.9|12898.1|12896.1|826
1617086700000|2021-03-30 06:45:00|12908.4|12906.4|12914.4|12912.4|12918.1|12916.1|12904.1|12902.1|596
1617087000000|2021-03-30 06:50:00|12914.2|12912.2|12923.2|12921.2|12927.1|12925.1|12913.3|12911.3|917
1617087300000|2021-03-30 06:55:00|12923.3|12921.3|12913.8|12911.8|12923.8|12921.8|12910.2|12908.2|539
1617087600000|2021-03-30 07:00:00|12913.9|12911.9|12921.1|12919.1|12921.6|12919.6|12911.3|12909.3|868
1617087900000|2021-03-30 07:05:00|12921.2|12919.2|12918.4|12916.4|12926.2|12924.2|12913.6|12911.6|810
1617088200000|2021-03-30 07:10:00|12918.3|12916.3|12935.6|12933.6|12937.2|12935.2|12916.6|12914.6|866
1617088500000|2021-03-30 07:15:00|12935.4|12933.4|12929.4|12927.4|12937.2|12935.2|12926.3|12924.3|553
1617088800000|2021-03-30 07:20:00|12929.3|12927.3|12928.1|12926.1|12931.7|12929.7|12927.9|12925.9|292
1617089100000|2021-03-30 07:25:00|12928.2|12926.2|12933.3|12931.3|12939.7|12937.7|12919.1|12917.1|1116
1617089400000|2021-03-30 07:30:00|12933.2|12931.2|12919.4|12917.4|12934.8|12932.8|12908.2|12906.2|1275
1617089700000|2021-03-30 07:35:00|12919.6|12917.6|12909.9|12907.9|12919.8|12917.8|12908.7|12906.7|524
1617090000000|2021-03-30 07:40:00|12909.6|12907.6|12885.6|12883.6|12909.6|12907.6|12883.7|12881.7|1413
1617090300000|2021-03-30 07:45:00|12885.7|12883.7|12881.9|12879.9|12893.2|12891.2|12876.6|12874.6|1534
1617090600000|2021-03-30 07:50:00|12882.1|12880.1|12886.8|12884.8|12889.8|12887.8|12876.7|12874.7|737
1617090900000|2021-03-30 07:55:00|12886.9|12884.9|12896.1|12894.1|12897.2|12895.2|12883.3|12881.3|785
1617091200000|2021-03-30 08:00:00|12895.9|12893.9|12902.1|12900.1|12903.3|12901.3|12893.1|12891.1|833
1617091500000|2021-03-30 08:05:00|12902.2|12900.2|12891.4|12889.4|12902.4|12900.4|12886.4|12884.4|951
1617091800000|2021-03-30 08:10:00|12891.7|12889.7|12877.7|12875.7|12894.2|12892.2|12877.6|12875.6|993
1617092100000|2021-03-30 08:15:00|12877.6|12875.6|12877.2|12875.2|12880.1|12878.1|12869.7|12867.7|1185
1617092400000|2021-03-30 08:20:00|12876.7|12874.7|12883.4|12881.4|12883.7|12881.7|12876.3|12874.3|696
1617092700000|2021-03-30 08:25:00|12883.3|12881.3|12886.9|12884.9|12889.3|12887.3|12876.4|12874.4|699
1617093000000|2021-03-30 08:30:00|12886.8|12884.8|12893.4|12891.4|12893.8|12891.8|12883.4|12881.4|567
1617093300000|2021-03-30 08:35:00|12892.7|12890.7|12882.4|12880.4|12894.8|12892.8|12877.3|12875.3|599
1617093600000|2021-03-30 08:40:00|12882.6|12880.6|12883.3|12881.3|12889.4|12887.4|12880.9|12878.9|419
1617093900000|2021-03-30 08:45:00|12882.8|12880.8|12890.4|12888.4|12891.1|12889.1|12880.7|12878.7|394
1617094200000|2021-03-30 08:50:00|12890.3|12888.3|12891.4|12889.4|12894.7|12892.7|12887.1|12885.1|324
1617094500000|2021-03-30 08:55:00|12891.3|12889.3|12890.4|12888.4|12894.8|12892.8|12887.9|12885.9|230
1617094800000|2021-03-30 09:00:00|12890.6|12888.6|12891.3|12889.3|12891.6|12889.6|12883.6|12881.6|502
1617095100000|2021-03-30 09:05:00|12891.4|12889.4|12896.7|12894.7|12897.4|12895.4|12890.7|12888.7|363
1617095400000|2021-03-30 09:10:00|12896.6|12894.6|12900.9|12898.9|12902.3|12900.3|12896.6|12894.6|456
1617095700000|2021-03-30 09:15:00|12901.1|12899.1|12898.7|12896.7|12903.2|12901.2|12898.3|12896.3|294
1617096000000|2021-03-30 09:20:00|12898.6|12896.6|12906.8|12904.8|12908.6|12906.6|12898.4|12896.4|468
1617096300000|2021-03-30 09:25:00|12906.9|12904.9|12910.4|12908.4|12914.3|12912.3|12905.8|12903.8|625
1617096600000|2021-03-30 09:30:00|12910.3|12908.3|12910.2|12908.2|12916.2|12914.2|12908.1|12906.1|606
1617096900000|2021-03-30 09:35:00|12909.7|12907.7|12907.6|12905.6|12910.2|12908.2|12905.2|12903.2|483
1617097200000|2021-03-30 09:40:00|12907.7|12905.7|12903.7|12901.7|12908.9|12906.9|12902.7|12900.7|320
1617097500000|2021-03-30 09:45:00|12903.6|12901.6|12909.4|12907.4|12911.9|12909.9|12900.9|12898.9|461
1617097800000|2021-03-30 09:50:00|12909.6|12907.6|12913.9|12911.9|12917.1|12915.1|12909.1|12907.1|378
1617098100000|2021-03-30 09:55:00|12913.7|12911.7|12911.2|12909.2|12914.9|12912.9|12909.6|12907.6|338
1617098400000|2021-03-30 10:00:00|12911.1|12909.1|12905.3|12903.3|12911.7|12909.7|12904.3|12902.3|419
1617098700000|2021-03-30 10:05:00|12905.4|12903.4|12916.2|12914.2|12916.2|12914.2|12904.9|12902.9|321
1617099000000|2021-03-30 10:10:00|12915.9|12913.9|12912.7|12910.7|12918.7|12916.7|12911.6|12909.6|578
1617099300000|2021-03-30 10:15:00|12912.6|12910.6|12910.2|12908.2|12912.9|12910.9|12907.1|12905.1|503
1617099600000|2021-03-30 10:20:00|12910.3|12908.3|12913.4|12911.4|12916.3|12914.3|12909.4|12907.4|417
1617099900000|2021-03-30 10:25:00|12913.3|12911.3|12910.1|12908.1|12913.4|12911.4|12907.2|12905.2|310
1617100200000|2021-03-30 10:30:00|12910.2|12908.2|12897.8|12895.8|12911.7|12909.7|12897.6|12895.6|592
1617100500000|2021-03-30 10:35:00|12897.9|12895.9|12890.3|12888.3|12898.1|12896.1|12886.4|12884.4|1221
1617100800000|2021-03-30 10:40:00|12890.4|12888.4|12863.7|12861.7|12890.8|12888.8|12862.1|12860.1|1935
1617101100000|2021-03-30 10:45:00|12863.6|12861.6|12871.2|12869.2|12873.6|12871.6|12861.6|12859.6|1233
1617101400000|2021-03-30 10:50:00|12870.9|12868.9|12878.1|12876.1|12880.9|12878.9|12866.7|12864.7|953
1617101700000|2021-03-30 10:55:00|12878.4|12876.4|12886.7|12884.7|12886.8|12884.8|12876.8|12874.8|607
1617102000000|2021-03-30 11:00:00|12886.8|12884.8|12873.7|12871.7|12887.2|12885.2|12871.8|12869.8|1021
1617102300000|2021-03-30 11:05:00|12873.6|12871.6|12874.4|12872.4|12881.3|12879.3|12865.9|12863.9|1094
1617102600000|2021-03-30 11:10:00|12873.8|12871.8|12872.1|12870.1|12880.6|12878.6|12868.9|12866.9|737
1617102900000|2021-03-30 11:15:00|12872.2|12870.2|12863.6|12861.6|12872.8|12870.8|12854.4|12852.4|2166
1617103200000|2021-03-30 11:20:00|12863.4|12861.4|12870.1|12868.1|12872.3|12870.3|12857.7|12855.7|812
1617103500000|2021-03-30 11:25:00|12869.6|12867.6|12881.7|12879.7|12883.1|12881.1|12867.7|12865.7|1373
1617103800000|2021-03-30 11:30:00|12881.4|12879.4|12874.7|12872.7|12881.8|12879.8|12868.1|12866.1|801
1617104100000|2021-03-30 11:35:00|12874.6|12872.6|12863.8|12861.8|12874.6|12872.6|12858.2|12856.2|1044
1617104400000|2021-03-30 11:40:00|12863.4|12861.4|12869.7|12867.7|12871.8|12869.8|12859.2|12857.2|748
1617104700000|2021-03-30 11:45:00|12869.6|12867.6|12870.1|12868.1|12874.2|12872.2|12863.2|12861.2|740
1617105000000|2021-03-30 11:50:00|12870.2|12868.2|12866.6|12864.6|12872.9|12870.9|12859.4|12857.4|751
1617105300000|2021-03-30 11:55:00|12866.4|12864.4|12864.6|12862.6|12869.2|12867.2|12859.1|12857.1|484
1617105600000|2021-03-30 12:00:00|12864.3|12862.3|12866.1|12864.1|12874.8|12872.8|12851.7|12849.7|1774
1617105900000|2021-03-30 12:05:00|12865.7|12863.7|12869.8|12867.8|12874.6|12872.6|12858.3|12856.3|1007
1617106200000|2021-03-30 12:10:00|12869.7|12867.7|12879.8|12877.8|12882.7|12880.7|12869.3|12867.3|1369
1617106500000|2021-03-30 12:15:00|12879.9|12877.9|12881.6|12879.6|12883.6|12881.6|12875.1|12873.1|795
1617106800000|2021-03-30 12:20:00|12881.4|12879.4|12873.8|12871.8|12883.8|12881.8|12871.1|12869.1|910
1617107100000|2021-03-30 12:25:00|12874.1|12872.1|12875.4|12873.4|12881.7|12879.7|12871.1|12869.1|655
1617107400000|2021-03-30 12:30:00|12875.6|12873.6|12860.2|12858.2|12878.9|12876.9|12856.9|12854.9|1820
1617107700000|2021-03-30 12:35:00|12860.1|12858.1|12864.1|12862.1|12866.9|12864.9|12858.6|12856.6|726
1617108000000|2021-03-30 12:40:00|12864.2|12862.2|12873.2|12871.2|12875.9|12873.9|12860.8|12858.8|1092
1617108300000|2021-03-30 12:45:00|12873.1|12871.1|12865.7|12863.7|12877.1|12875.1|12858.2|12856.2|1392
1617108600000|2021-03-30 12:50:00|12864.1|12862.1|12871.9|12869.9|12874.9|12872.9|12859.8|12857.8|841
1617108900000|2021-03-30 12:55:00|12871.8|12869.8|12876.7|12874.7|12878.2|12876.2|12871.4|12869.4|546
1617109200000|2021-03-30 13:00:00|12876.6|12874.6|12874.3|12872.3|12882.6|12880.6|12873.2|12871.2|920
1617109500000|2021-03-30 13:05:00|12874.4|12872.4|12891.8|12889.8|12892.2|12890.2|12871.1|12869.1|1514
1617109800000|2021-03-30 13:10:00|12891.4|12889.4|12887.2|12885.2|12891.9|12889.9|12883.3|12881.3|932
1617110100000|2021-03-30 13:15:00|12887.3|12885.3|12892.9|12890.9|12895.3|12893.3|12885.8|12883.8|1099
1617110400000|2021-03-30 13:20:00|12892.8|12890.8|12895.9|12893.9|12900.6|12898.6|12892.8|12890.8|1582
1617110700000|2021-03-30 13:25:00|12895.8|12893.8|12890.3|12888.3|12900.4|12898.4|12887.9|12885.9|2027
1617111000000|2021-03-30 13:30:00|12889.6|12887.6|12854.6|12853.6|12902.9|12901.9|12843.8|12842.8|16519
1617111300000|2021-03-30 13:35:00|12854.8|12853.8|12860.2|12859.2|12871.1|12870.1|12837.2|12836.2|11681
1617111600000|2021-03-30 13:40:00|12860.4|12859.4|12836.2|12835.2|12870.1|12869.1|12829.6|12828.6|10767
1617111900000|2021-03-30 13:45:00|12836.9|12835.9|12848.6|12847.6|12850.6|12849.6|12823.8|12822.8|9426
1617112200000|2021-03-30 13:50:00|12848.3|12847.3|12851.8|12850.8|12859.4|12858.4|12821.1|12820.1|10107
1617112500000|2021-03-30 13:55:00|12852.1|12851.1|12848.4|12847.4|12859.6|12858.6|12837.1|12836.1|7330
1617112800000|2021-03-30 14:00:00|12848.6|12847.6|12838.3|12837.3|12854.3|12853.3|12827.8|12826.8|8387
1617113100000|2021-03-30 14:05:00|12839.8|12838.8|12848.8|12847.8|12853.4|12852.4|12826.6|12825.6|7583
1617113400000|2021-03-30 14:10:00|12848.6|12847.6|12855.9|12854.9|12866.8|12865.8|12841.2|12840.2|7470
1617113700000|2021-03-30 14:15:00|12856.1|12855.1|12810.1|12809.1|12858.1|12857.1|12807.6|12806.6|11652
1617114000000|2021-03-30 14:20:00|12810.2|12809.2|12806.6|12805.6|12811.6|12810.6|12792.2|12791.2|9882
1617114300000|2021-03-30 14:25:00|12806.8|12805.8|12838.2|12837.2|12839.1|12838.1|12798.8|12797.8|7747
1617114600000|2021-03-30 14:30:00|12838.3|12837.3|12846.4|12845.4|12851.6|12850.6|12828.1|12827.1|7880
1617114900000|2021-03-30 14:35:00|12846.3|12845.3|12840.6|12839.6|12856.8|12855.8|12836.6|12835.6|6707
1617115200000|2021-03-30 14:40:00|12840.4|12839.4|12887.9|12886.9|12892.7|12891.7|12835.7|12834.7|10019
1617115500000|2021-03-30 14:45:00|12887.7|12886.7|12882.1|12881.1|12891.1|12890.1|12876.4|12875.4|6713
1617115800000|2021-03-30 14:50:00|12882.2|12881.2|12867.7|12866.7|12888.1|12887.1|12861.6|12860.6|5769
1617116100000|2021-03-30 14:55:00|12867.6|12866.6|12878.7|12877.7|12880.4|12879.4|12859.7|12858.7|4166
1617116400000|2021-03-30 15:00:00|12878.4|12877.4|12884.2|12883.2|12890.4|12889.4|12873.1|12872.1|4797
1617116700000|2021-03-30 15:05:00|12883.8|12882.8|12893.2|12892.2|12893.4|12892.4|12860.3|12859.3|5691
1617117000000|2021-03-30 15:10:00|12893.4|12892.4|12890.2|12889.2|12904.9|12903.9|12886.4|12885.4|6980
1617117300000|2021-03-30 15:15:00|12890.3|12889.3|12893.2|12892.2|12899.1|12898.1|12886.2|12885.2|3901
1617117600000|2021-03-30 15:20:00|12893.4|12892.4|12881.2|12880.2|12895.9|12894.9|12873.8|12872.8|3765
1617117900000|2021-03-30 15:25:00|12881.4|12880.4|12892.4|12891.4|12900.1|12899.1|12875.7|12874.7|3661
1617118200000|2021-03-30 15:30:00|12893.1|12892.1|12913.9|12912.9|12924.8|12923.8|12887.9|12886.9|7439
1617118500000|2021-03-30 15:35:00|12913.8|12912.8|12928.4|12927.4|12929.9|12928.9|12910.7|12909.7|4067
1617118800000|2021-03-30 15:40:00|12928.2|12927.2|12920.7|12919.7|12934.2|12933.2|12909.4|12908.4|5356
1617119100000|2021-03-30 15:45:00|12920.4|12919.4|12894.7|12893.7|12924.4|12923.4|12885.1|12884.1|6911
1617119400000|2021-03-30 15:50:00|12894.8|12893.8|12880.2|12879.2|12899.3|12898.3|12878.9|12877.9|4152
1617119700000|2021-03-30 15:55:00|12879.9|12878.9|12877.3|12876.3|12883.9|12882.9|12870.7|12869.7|3747
1617120000000|2021-03-30 16:00:00|12876.9|12875.9|12877.7|12876.7|12885.7|12884.7|12864.4|12863.4|5126
1617120300000|2021-03-30 16:05:00|12877.4|12876.4|12878.7|12877.7|12887.2|12886.2|12871.7|12870.7|3486
1617120600000|2021-03-30 16:10:00|12878.4|12877.4|12872.7|12871.7|12882.6|12881.6|12866.7|12865.7|3051
1617120900000|2021-03-30 16:15:00|12872.8|12871.8|12857.4|12856.4|12874.2|12873.2|12854.1|12853.1|4316
1617121200000|2021-03-30 16:20:00|12857.2|12856.2|12868.7|12867.7|12869.4|12868.4|12849.1|12848.1|4262
1617121500000|2021-03-30 16:25:00|12868.6|12867.6|12875.8|12874.8|12881.8|12880.8|12865.9|12864.9|3782
1617121800000|2021-03-30 16:30:00|12875.9|12874.9|12872.9|12871.9|12883.9|12882.9|12871.9|12870.9|2339
1617122100000|2021-03-30 16:35:00|12873.2|12872.2|12883.7|12882.7|12890.2|12889.2|12861.4|12860.4|3853
1617122400000|2021-03-30 16:40:00|12883.1|12882.1|12864.6|12863.6|12886.1|12885.1|12863.8|12862.8|2720
1617122700000|2021-03-30 16:45:00|12864.8|12863.8|12874|12873|12877.1|12876.1|12862.6|12861.6|1898
1617123000000|2021-03-30 16:50:00|12873.8|12872.8|12875.3|12874.3|12879.1|12878.1|12856.3|12855.3|3435
1617123300000|2021-03-30 16:55:00|12875.6|12874.6|12867.1|12866.1|12880.1|12879.1|12865.8|12864.8|2551
1617123600000|2021-03-30 17:00:00|12867.3|12866.3|12855.8|12854.8|12868.2|12867.2|12843.6|12842.6|4128
1617123900000|2021-03-30 17:05:00|12855.7|12854.7|12852.1|12851.1|12861.1|12860.1|12843.1|12842.1|3457
1617124200000|2021-03-30 17:10:00|12852.3|12851.3|12865.6|12864.6|12870.8|12869.8|12851.8|12850.8|2881
1617124500000|2021-03-30 17:15:00|12865.5|12864.5|12874|12873|12877.1|12876.1|12864.5|12863.5|2048
1617124800000|2021-03-30 17:20:00|12874.1|12873.1|12885.8|12884.8|12888.1|12887.1|12874.1|12873.1|3117
1617125100000|2021-03-30 17:25:00|12885.6|12884.6|12892.3|12891.3|12897.5|12896.5|12884.6|12883.6|3369
1617125400000|2021-03-30 17:30:00|12892.6|12891.6|12886.8|12885.8|12896.3|12895.3|12879.8|12878.8|3836
1617125700000|2021-03-30 17:35:00|12887.1|12886.1|12893.1|12892.1|12896.8|12895.8|12876.8|12875.8|4415
1617126000000|2021-03-30 17:40:00|12892.6|12891.6|12882.8|12881.8|12893.3|12892.3|12882.8|12881.8|1785
1617126300000|2021-03-30 17:45:00|12883.1|12882.1|12883.3|12882.3|12890|12889|12877.8|12876.8|2196
1617126600000|2021-03-30 17:50:00|12884.1|12883.1|12881.1|12880.1|12892.2|12891.2|12880.7|12879.7|2129
1617126900000|2021-03-30 17:55:00|12880.5|12879.5|12870.1|12869.1|12883.6|12882.6|12869.1|12868.1|2528
1617127200000|2021-03-30 18:00:00|12869.1|12868.1|12865.3|12864.3|12870.2|12869.2|12855.8|12854.8|3720
1617127500000|2021-03-30 18:05:00|12865.6|12864.6|12872.1|12871.1|12875.6|12874.6|12862|12861|2989
1617127800000|2021-03-30 18:10:00|12871.5|12870.5|12872.3|12871.3|12873.6|12872.6|12859.7|12858.7|2473
1617128100000|2021-03-30 18:15:00|12871.7|12870.7|12873.8|12872.8|12885.1|12884.1|12866.8|12865.8|3443
1617128400000|2021-03-30 18:20:00|12874.2|12873.2|12868.1|12867.1|12881.1|12880.1|12852.8|12851.8|4212
1617128700000|2021-03-30 18:25:00|12868.6|12867.6|12867.8|12866.8|12875.3|12874.3|12863.8|12862.8|2379
1617129000000|2021-03-30 18:30:00|12867.3|12866.3|12890.1|12889.1|12893.6|12892.6|12863.7|12862.7|5324
1617129300000|2021-03-30 18:35:00|12890.3|12889.3|12888.1|12887.1|12891.3|12890.3|12882.3|12881.3|2620
1617129600000|2021-03-30 18:40:00|12888.3|12887.3|12883.8|12882.8|12900.1|12899.1|12878.8|12877.8|4264
1617129900000|2021-03-30 18:45:00|12884.8|12883.8|12889.6|12888.6|12890.8|12889.8|12880.7|12879.7|2126
1617130200000|2021-03-30 18:50:00|12889.2|12888.2|12892.1|12891.1|12899.1|12898.1|12882.6|12881.6|3058
1617130500000|2021-03-30 18:55:00|12892.2|12891.2|12911.1|12910.1|12915.3|12914.3|12883.8|12882.8|6658
1617130800000|2021-03-30 19:00:00|12911.3|12910.3|12914.2|12913.2|12918.3|12917.3|12899.1|12898.1|4012
1617131100000|2021-03-30 19:05:00|12914.3|12913.3|12911.3|12910.3|12919.6|12918.6|12909.7|12908.7|2236
1617131400000|2021-03-30 19:10:00|12911.6|12910.6|12913.8|12912.8|12915.5|12914.5|12906.1|12905.1|3006
1617131700000|2021-03-30 19:15:00|12914.3|12913.3|12915.1|12914.1|12923.1|12922.1|12911.1|12910.1|3551
1617132000000|2021-03-30 19:20:00|12915.2|12914.2|12923.1|12922.1|12923.8|12922.8|12909.2|12908.2|3119
1617132300000|2021-03-30 19:25:00|12921.5|12920.5|12914.1|12913.1|12925|12924|12906.6|12905.6|2571
1617132600000|2021-03-30 19:30:00|12914.2|12913.2|12919.2|12918.2|12927|12926|12914.2|12913.2|3956
1617132900000|2021-03-30 19:35:00|12919.1|12918.1|12914.6|12913.6|12931.6|12930.6|12910.7|12909.7|5725
1617133200000|2021-03-30 19:40:00|12915|12914|12908.2|12907.2|12923.1|12922.1|12905.3|12904.3|3387
1617133500000|2021-03-30 19:45:00|12908.3|12907.3|12904|12903|12917.1|12916.1|12902.2|12901.2|2891
1617133800000|2021-03-30 19:50:00|12904.2|12903.2|12874.1|12873.1|12904.2|12903.2|12870.3|12869.3|9090
1617134100000|2021-03-30 19:55:00|12875.3|12874.3|12915.5|12914.5|12917.7|12916.7|12857.6|12856.6|12507
1617134400000|2021-03-30 20:00:00|12914.5|12913.5|12903.2|12901.2|12919|12917|12898.2|12896.2|4929
1617134700000|2021-03-30 20:05:00|12903.5|12901.5|12901|12899|12904.7|12902.7|12896.9|12894.9|1165
1617135000000|2021-03-30 20:10:00|12901.1|12899.1|12909.9|12904.9|12911.6|12909.6|12899.2|12897.2|896
1617135300000|2021-03-30 20:15:00|12909.7|12904.7|12907.3|12902.3|12909.7|12904.7|12907|12902|0
1617135600000|2021-03-30 20:20:00|12907.2|12902.2|12906.3|12901.3|12907.9|12902.9|12906.3|12901.3|0
1617135900000|2021-03-30 20:25:00|12906.5|12901.5|12906.2|12901.2|12906.8|12901.8|12906.1|12901.1|0
1617136200000|2021-03-30 20:30:00|12909.2|12907.2|12900.5|12898.5|12910.5|12908.5|12897.5|12895.5|396
1617136500000|2021-03-30 20:35:00|12900|12898|12900|12898|12901|12899|12897.5|12895.5|166
1617136800000|2021-03-30 20:40:00|12900.2|12898.2|12905.7|12903.7|12905.7|12903.7|12899.2|12897.2|157
1617137100000|2021-03-30 20:45:00|12906|12904|12902.5|12900.5|12906|12904|12902|12900|172
1617137400000|2021-03-30 20:50:00|12902.2|12900.2|12902|12900|12903.2|12901.2|12900|12898|112
1617137700000|2021-03-30 20:55:00|12901.2|12899.2|12906.9|12901.9|12907|12904.2|12900.2|12898.2|240
1617138000000|2021-03-30 21:00:00|12906.3|12901.3|12905.6|12900.6|12906.4|12901.4|12905.6|12900.6|0
1617138300000|2021-03-30 21:05:00|12905.9|12900.9|12906|12901|12906.3|12901.3|12905.7|12900.7|0
1617138600000|2021-03-30 21:10:00|12905.9|12900.9|12906.4|12901.4|12906.4|12901.4|12905.6|12900.6|0
1617138900000|2021-03-30 21:15:00|12906|12901|12905|12900|12906.2|12901.2|12905|12900|0
1617139200000|2021-03-30 21:20:00|12905.1|12900.1|12904.5|12899.5|12905.7|12900.7|12904.1|12899.1|0
1617139500000|2021-03-30 21:25:00|12904.7|12899.7|12904.5|12899.5|12904.7|12899.7|12903.9|12898.9|0
1617139800000|2021-03-30 21:30:00|12904.7|12899.7|12906.5|12901.5|12906.5|12901.5|12904.7|12899.7|0
1617140100000|2021-03-30 21:35:00|12906.6|12901.6|12906.8|12901.8|12908.4|12903.4|12906.6|12901.6|0
1617140400000|2021-03-30 21:40:00|12906.9|12901.9|12906.9|12901.9|12906.9|12901.9|12906.4|12901.4|0
1617140700000|2021-03-30 21:45:00|12906.6|12901.6|12906.2|12901.2|12906.6|12901.6|12904.7|12899.7|0
1617141000000|2021-03-30 21:50:00|12905.9|12900.9|12907|12902|12907|12902|12905.9|12900.9|0
1617141300000|2021-03-30 21:55:00|12906.6|12901.6|12904.8|12899.8|12907|12902|12904.4|12899.4|0
1617141600000|2021-03-30 22:00:00|12908.5|12906.5|12892.7|12890.7|12908.5|12906.5|12889.6|12887.6|652
1617141900000|2021-03-30 22:05:00|12892.6|12890.6|12882.4|12880.4|12893.6|12891.6|12881.2|12879.2|387
1617142200000|2021-03-30 22:10:00|12882.5|12880.5|12886.7|12884.7|12888.2|12886.2|12882|12880|199
1617142500000|2021-03-30 22:15:00|12886.9|12884.9|12879.4|12877.4|12888.5|12886.5|12874.6|12872.6|374
1617142800000|2021-03-30 22:20:00|12879.6|12877.6|12883.9|12881.9|12884.1|12882.1|12879|12877|175
1617143100000|2021-03-30 22:25:00|12884|12882|12887.2|12885.2|12887.4|12885.4|12883.5|12881.5|127
1617143400000|2021-03-30 22:30:00|12887.1|12885.1|12885.7|12883.7|12890.2|12888.2|12885.7|12883.7|167
1617143700000|2021-03-30 22:35:00|12886|12884|12887.7|12885.7|12888.2|12886.2|12881.7|12879.7|171
1617144000000|2021-03-30 22:40:00|12887.6|12885.6|12886.1|12884.1|12888.1|12886.1|12883.2|12881.2|97
1617144300000|2021-03-30 22:45:00|12886|12884|12887.1|12885.1|12888.9|12886.9|12885|12883|57
1617144600000|2021-03-30 22:50:00|12887.2|12885.2|12885.7|12883.7|12888.5|12886.5|12883.9|12881.9|108
1617144900000|2021-03-30 22:55:00|12885.6|12883.6|12887.9|12885.9|12889.9|12887.9|12884.6|12882.6|97
1617145200000|2021-03-30 23:00:00|12887.6|12885.6|12883.9|12881.9|12888.2|12886.2|12879.5|12877.5|275
1617145500000|2021-03-30 23:05:00|12884|12882|12888|12886|12890|12888|12884|12882|161
1617145800000|2021-03-30 23:10:00|12888.1|12886.1|12890.2|12888.2|12892.2|12890.2|12887.1|12885.1|169
1617146100000|2021-03-30 23:15:00|12890.1|12888.1|12895.1|12893.1|12895.5|12893.5|12889.9|12887.9|218
1617146400000|2021-03-30 23:20:00|12895|12893|12898.1|12896.1|12899.2|12897.2|12892.7|12890.7|256
1617146700000|2021-03-30 23:25:00|12898.2|12896.2|12903.6|12901.6|12904.9|12902.9|12897.7|12895.7|398
1617147000000|2021-03-30 23:30:00|12903.7|12901.7|12909|12907|12916.7|12914.7|12903.7|12901.7|846
1617147300000|2021-03-30 23:35:00|12909.4|12907.4|12908.5|12906.5|12910.7|12908.7|12907.6|12905.6|230
1617147600000|2021-03-30 23:40:00|12908.4|12906.4|12907.9|12905.9|12909.7|12907.7|12907.2|12905.2|159
1617147900000|2021-03-30 23:45:00|12908|12906|12909.2|12907.2|12913.1|12911.1|12907.5|12905.5|316
1617148200000|2021-03-30 23:50:00|12909.1|12907.1|12907.2|12905.2|12909.5|12907.5|12906.1|12904.1|173
1617148500000|2021-03-30 23:55:00|12907.1|12905.1|12911.1|12909.1|12912.7|12910.7|12906.4|12904.4|161
1617148800000|2021-03-31 00:00:00|12911.2|12909.2|12905.2|12903.2|12912.7|12910.7|12900.5|12898.5|701
1617149100000|2021-03-31 00:05:00|12905.1|12903.1|12905.6|12903.6|12910.6|12908.6|12901.6|12899.6|342
1617149400000|2021-03-31 00:10:00|12906|12904|12904|12902|12908.4|12906.4|12902.4|12900.4|143
1617149700000|2021-03-31 00:15:00|12903.4|12901.4|12896.6|12894.6|12904.5|12902.5|12893.5|12891.5|528
1617150000000|2021-03-31 00:20:00|12896.5|12894.5|12903.9|12901.9|12904.7|12902.7|12896.1|12894.1|343
1617150300000|2021-03-31 00:25:00|12904|12902|12914.1|12912.1|12915.1|12913.1|12901.4|12899.4|429
1617150600000|2021-03-31 00:30:00|12914|12912|12923.4|12921.4|12924.7|12922.7|12914|12912|761
1617150900000|2021-03-31 00:35:00|12923.2|12921.2|12925.1|12923.1|12925.4|12923.4|12917.1|12915.1|578
1617151200000|2021-03-31 00:40:00|12925.2|12923.2|12923.4|12921.4|12926.4|12924.4|12919.5|12917.5|316
1617151500000|2021-03-31 00:45:00|12923.2|12921.2|12924.7|12922.7|12925.5|12923.5|12920.6|12918.6|238
1617151800000|2021-03-31 00:50:00|12924.5|12922.5|12919.9|12917.9|12924.6|12922.6|12919.5|12917.5|276
1617152100000|2021-03-31 00:55:00|12919.7|12917.7|12920.5|12918.5|12922.2|12920.2|12914.7|12912.7|347
1617152400000|2021-03-31 01:00:00|12920.4|12918.4|12915.9|12913.9|12923.7|12921.7|12915.1|12913.1|453
1617152700000|2021-03-31 01:05:00|12916|12914|12920.2|12918.2|12920.7|12918.7|12913.5|12911.5|286
1617153000000|2021-03-31 01:10:00|12920.1|12918.1|12921.5|12919.5|12923.5|12921.5|12918.9|12916.9|251
1617153300000|2021-03-31 01:15:00|12921.6|12919.6|12934.5|12932.5|12938.6|12936.6|12921.6|12919.6|1210
1617153600000|2021-03-31 01:20:00|12934.6|12932.6|12933.7|12931.7|12940.7|12938.7|12932.4|12930.4|669
1617153900000|2021-03-31 01:25:00|12933.9|12931.9|12928.9|12926.9|12934.2|12932.2|12928.7|12926.7|435
1617154200000|2021-03-31 01:30:00|12929|12927|12923.5|12921.5|12929.7|12927.7|12916.5|12914.5|869
1617154500000|2021-03-31 01:35:00|12923.9|12921.9|12921.2|12919.2|12927.6|12925.6|12919.4|12917.4|364
1617154800000|2021-03-31 01:40:00|12921.1|12919.1|12912|12910|12921.1|12919.1|12909.9|12907.9|734
1617155100000|2021-03-31 01:45:00|12911.9|12909.9|12915.6|12913.6|12916.4|12914.4|12910.5|12908.5|338
1617155400000|2021-03-31 01:50:00|12915.5|12913.5|12917.7|12915.7|12918.4|12916.4|12911.7|12909.7|329
1617155700000|2021-03-31 01:55:00|12917.6|12915.6|12913.1|12911.1|12918|12916|12912.7|12910.7|234
1617156000000|2021-03-31 02:00:00|12914.4|12912.4|12911.4|12909.4|12916.2|12914.2|12908.4|12906.4|316
1617156300000|2021-03-31 02:05:00|12910.7|12908.7|12905.5|12903.5|12910.7|12908.7|12904.4|12902.4|450
1617156600000|2021-03-31 02:10:00|12905.6|12903.6|12905.5|12903.5|12906.4|12904.4|12901.4|12899.4|396
1617156900000|2021-03-31 02:15:00|12905.6|12903.6|12905.6|12903.6|12906.7|12904.7|12902.1|12900.1|233
1617157200000|2021-03-31 02:20:00|12905.5|12903.5|12900.6|12898.6|12908.6|12906.6|12899|12897|439
1617157500000|2021-03-31 02:25:00|12900.5|12898.5|12900.1|12898.1|12901|12899|12896.5|12894.5|370
1617157800000|2021-03-31 02:30:00|12900|12898|12898.5|12896.5|12902.2|12900.2|12897.9|12895.9|235
1617158100000|2021-03-31 02:35:00|12898.4|12896.4|12895.4|12893.4|12898.4|12896.4|12891.5|12889.5|557
1617158400000|2021-03-31 02:40:00|12895.5|12893.5|12899.7|12897.7|12900.1|12898.1|12894.1|12892.1|227
1617158700000|2021-03-31 02:45:00|12899.9|12897.9|12897.5|12895.5|12899.9|12897.9|12895.6|12893.6|165
1617159000000|2021-03-31 02:50:00|12897.4|12895.4|12898.4|12896.4|12899.1|12897.1|12891.1|12889.1|302
1617159300000|2021-03-31 02:55:00|12898.2|12896.2|12901.7|12899.7|12906.4|12904.4|12896.7|12894.7|624
1617159600000|2021-03-31 03:00:00|12901.4|12899.4|12907.4|12905.4|12907.7|12905.7|12899.6|12897.6|268
1617159900000|2021-03-31 03:05:00|12907.5|12905.5|12904|12902|12908|12906|12900.7|12898.7|255
1617160200000|2021-03-31 03:10:00|12904.1|12902.1|12905|12903|12908.1|12906.1|12902.4|12900.4|194
1617160500000|2021-03-31 03:15:00|12905.1|12903.1|12904.2|12902.2|12905.9|12903.9|12902.2|12900.2|123
1617160800000|2021-03-31 03:20:00|12904.5|12902.5|12902.6|12900.6|12905.5|12903.5|12902.2|12900.2|118
1617161100000|2021-03-31 03:25:00|12902.7|12900.7|12910.1|12908.1|12910.1|12908.1|12901.7|12899.7|302
1617161400000|2021-03-31 03:30:00|12910.4|12908.4|12906|12904|12910.4|12908.4|12906|12904|191
1617161700000|2021-03-31 03:35:00|12906.1|12904.1|12903|12901|12907.4|12905.4|12901.7|12899.7|157
1617162000000|2021-03-31 03:40:00|12902.9|12900.9|12904.5|12902.5|12906.7|12904.7|12902.5|12900.5|93
1617162300000|2021-03-31 03:45:00|12904.6|12902.6|12901.7|12899.7|12906.4|12904.4|12901.7|12899.7|84
1617162600000|2021-03-31 03:50:00|12901.5|12899.5|12899.5|12897.5|12903.5|12901.5|12898.4|12896.4|296
1617162900000|2021-03-31 03:55:00|12899.6|12897.6|12904|12902|12904.5|12902.5|12899.2|12897.2|96
1617163200000|2021-03-31 04:00:00|12903.9|12901.9|12901.7|12899.7|12904.1|12902.1|12900.4|12898.4|68
1617163500000|2021-03-31 04:05:00|12901.6|12899.6|12905.5|12903.5|12907.2|12905.2|12901.6|12899.6|156
1617163800000|2021-03-31 04:10:00|12905.6|12903.6|12906.4|12904.4|12907.4|12905.4|12903.4|12901.4|107
1617164100000|2021-03-31 04:15:00|12906.1|12904.1|12903.7|12901.7|12906.1|12904.1|12903.7|12901.7|59
1617164400000|2021-03-31 04:20:00|12903.5|12901.5|12903.4|12901.4|12905.1|12903.1|12901.7|12899.7|99
1617164700000|2021-03-31 04:25:00|12903.2|12901.2|12901.9|12899.9|12904|12902|12901.4|12899.4|55
1617165000000|2021-03-31 04:30:00|12901.7|12899.7|12899.4|12897.4|12902.1|12900.1|12897.2|12895.2|165
1617165300000|2021-03-31 04:35:00|12899.2|12897.2|12904.7|12902.7|12906.9|12904.9|12899|12897|246
1617165600000|2021-03-31 04:40:00|12904.6|12902.6|12906|12904|12906.4|12904.4|12903|12901|75
1617165900000|2021-03-31 04:45:00|12905.9|12903.9|12902.9|12900.9|12907.2|12905.2|12901.5|12899.5|184
1617166200000|2021-03-31 04:50:00|12902.7|12900.7|12898.1|12896.1|12903.7|12901.7|12897.1|12895.1|270
1617166500000|2021-03-31 04:55:00|12898.2|12896.2|12900.6|12898.6|12900.9|12898.9|12897.2|12895.2|171
1617166800000|2021-03-31 05:00:00|12900.5|12898.5|12888.9|12886.9|12900.5|12898.5|12885.4|12883.4|863
1617167100000|2021-03-31 05:05:00|12888.7|12886.7|12886.9|12884.9|12891|12889|12883.2|12881.2|618
1617167400000|2021-03-31 05:10:00|12886.7|12884.7|12889.1|12887.1|12891.9|12889.9|12885.4|12883.4|185
1617167700000|2021-03-31 05:15:00|12889|12887|12888.9|12886.9|12891.5|12889.5|12888|12886|122
1617168000000|2021-03-31 05:20:00|12889|12887|12891|12889|12892.2|12890.2|12888.5|12886.5|119
1617168300000|2021-03-31 05:25:00|12891.1|12889.1|12888.6|12886.6|12891.7|12889.7|12886.6|12884.6|150
1617168600000|2021-03-31 05:30:00|12888.5|12886.5|12894.1|12892.1|12896.2|12894.2|12886.6|12884.6|322
1617168900000|2021-03-31 05:35:00|12893.9|12891.9|12896.2|12894.2|12901.1|12899.1|12893.2|12891.2|584
1617169200000|2021-03-31 05:40:00|12896.4|12894.4|12892.2|12890.2|12898.4|12896.4|12889.5|12887.5|325
1617169500000|2021-03-31 05:45:00|12892|12890|12891.9|12889.9|12893.9|12891.9|12888.9|12886.9|265
1617169800000|2021-03-31 05:50:00|12891.7|12889.7|12889|12887|12893|12891|12883.4|12881.4|425
1617170100000|2021-03-31 05:55:00|12889.1|12887.1|12890.1|12888.1|12891.6|12889.6|12888|12886|90
1617170400000|2021-03-31 06:00:00|12890|12888|12879|12877|12891.4|12889.4|12876.6|12874.6|793
1617170700000|2021-03-31 06:05:00|12879.1|12877.1|12882.1|12880.1|12883.6|12881.6|12877.1|12875.1|411
1617171000000|2021-03-31 06:10:00|12881.9|12879.9|12888.6|12886.6|12889.4|12887.4|12881.9|12879.9|266
1617171300000|2021-03-31 06:15:00|12888.9|12886.9|12891.1|12889.1|12893.9|12891.9|12888.6|12886.6|332
1617171600000|2021-03-31 06:20:00|12891.4|12889.4|12894.1|12892.1|12895.9|12893.9|12889.4|12887.4|276
1617171900000|2021-03-31 06:25:00|12894|12892|12893|12891|12895.1|12893.1|12888.4|12886.4|267
1617172200000|2021-03-31 06:30:00|12893.1|12891.1|12887|12885|12893.7|12891.7|12886.5|12884.5|384
1617172500000|2021-03-31 06:35:00|12886.9|12884.9|12888.6|12886.6|12890.6|12888.6|12884.1|12882.1|283
1617172800000|2021-03-31 06:40:00|12888.7|12886.7|12889.4|12887.4|12889.6|12887.6|12885.7|12883.7|176
1617173100000|2021-03-31 06:45:00|12889.6|12887.6|12890.4|12888.4|12891.9|12889.9|12886.5|12884.5|184
1617173400000|2021-03-31 06:50:00|12889.9|12887.9|12886.1|12884.1|12893|12891|12886|12884|320
1617173700000|2021-03-31 06:55:00|12886|12884|12897.1|12895.1|12897.9|12895.9|12885|12883|484
1617174000000|2021-03-31 07:00:00|12897.2|12895.2|12891|12889|12901.4|12899.4|12890.5|12888.5|529
1617174300000|2021-03-31 07:05:00|12891.1|12889.1|12896.4|12894.4|12896.7|12894.7|12886.1|12884.1|410
1617174600000|2021-03-31 07:10:00|12896.5|12894.5|12911.2|12909.2|12915.1|12913.1|12896.2|12894.2|1023
1617174900000|2021-03-31 07:15:00|12910.7|12908.7|12906.7|12904.7|12913.1|12911.1|12904.4|12902.4|483
1617175200000|2021-03-31 07:20:00|12906.6|12904.6|12904.2|12902.2|12907.7|12905.7|12899.2|12897.2|442
1617175500000|2021-03-31 07:25:00|12904.1|12902.1|12908.5|12906.5|12908.9|12906.9|12903|12901|389
1617175800000|2021-03-31 07:30:00|12908.4|12906.4|12904.9|12902.9|12909|12907|12901.5|12899.5|355
1617176100000|2021-03-31 07:35:00|12905|12903|12910.6|12908.6|12911.6|12909.6|12902.4|12900.4|495
1617176400000|2021-03-31 07:40:00|12910.5|12908.5|12903.7|12901.7|12910.6|12908.6|12901.2|12899.2|495
1617176700000|2021-03-31 07:45:00|12903.9|12901.9|12903.7|12901.7|12909.1|12907.1|12903.2|12901.2|339
1617177000000|2021-03-31 07:50:00|12903.6|12901.6|12905.9|12903.9|12915.1|12913.1|12902.2|12900.2|497
1617177300000|2021-03-31 07:55:00|12906.4|12904.4|12910.6|12908.6|12914.5|12912.5|12904.7|12902.7|434
1617177600000|2021-03-31 08:00:00|12910.5|12908.5|12923.2|12921.2|12923.6|12921.6|12910.5|12908.5|983
1617177900000|2021-03-31 08:05:00|12923.4|12921.4|12916.4|12914.4|12925.1|12923.1|12915.9|12913.9|824
1617178200000|2021-03-31 08:10:00|12916.5|12914.5|12917|12915|12919.1|12917.1|12912.7|12910.7|441
1617178500000|2021-03-31 08:15:00|12916.6|12914.6|12919|12917|12920.4|12918.4|12914.1|12912.1|262
1617178800000|2021-03-31 08:20:00|12918.9|12916.9|12916.4|12914.4|12921|12919|12915.9|12913.9|273
1617179100000|2021-03-31 08:25:00|12916.6|12914.6|12906|12904|12922.6|12920.6|12904.6|12902.6|943
1617179400000|2021-03-31 08:30:00|12906.4|12904.4|12908.9|12906.9|12909.9|12907.9|12904.4|12902.4|388
1617179700000|2021-03-31 08:35:00|12909|12907|12907.1|12905.1|12909|12907|12900.1|12898.1|570
1617180000000|2021-03-31 08:40:00|12907|12905|12906.7|12904.7|12909.6|12907.6|12902.6|12900.6|425
1617180300000|2021-03-31 08:45:00|12906.6|12904.6|12908.6|12906.6|12910.7|12908.7|12902.7|12900.7|391
1617180600000|2021-03-31 08:50:00|12907.4|12905.4|12917.1|12915.1|12918.5|12916.5|12907.4|12905.4|431
1617180900000|2021-03-31 08:55:00|12917.4|12915.4|12920.6|12918.6|12922.9|12920.9|12915.9|12913.9|504
1617181200000|2021-03-31 09:00:00|12920.9|12918.9|12914.9|12912.9|12922.1|12920.1|12914.4|12912.4|376
1617181500000|2021-03-31 09:05:00|12914.5|12912.5|12910|12908|12917.4|12915.4|12910|12908|403
1617181800000|2021-03-31 09:10:00|12911.2|12909.2|12911.6|12909.6|12913.7|12911.7|12907.6|12905.6|379
1617182100000|2021-03-31 09:15:00|12911.9|12909.9|12911.4|12909.4|12913.9|12911.9|12909.6|12907.6|142
1617182400000|2021-03-31 09:20:00|12911.2|12909.2|12915.6|12913.6|12919.9|12917.9|12911.2|12909.2|373
1617182700000|2021-03-31 09:25:00|12915.5|12913.5|12912.6|12910.6|12916.2|12914.2|12909|12907|264
1617183000000|2021-03-31 09:30:00|12912.7|12910.7|12908.7|12906.7|12913.7|12911.7|12908.5|12906.5|165
1617183300000|2021-03-31 09:35:00|12909.2|12907.2|12917.9|12915.9|12919|12917|12909.1|12907.1|197
1617183600000|2021-03-31 09:40:00|12918|12916|12916.6|12914.6|12919|12917|12913.7|12911.7|275
1617183900000|2021-03-31 09:45:00|12916.5|12914.5|12935.4|12933.4|12937.4|12935.4|12915.7|12913.7|1387
1617184200000|2021-03-31 09:50:00|12935.2|12933.2|12940.4|12938.4|12945.7|12943.7|12934.1|12932.1|1247
1617184500000|2021-03-31 09:55:00|12940.2|12938.2|12940.4|12938.4|12943.7|12941.7|12937.7|12935.7|500
1617184800000|2021-03-31 10:00:00|12940.1|12938.1|12943.5|12941.5|12948.7|12946.7|12937.9|12935.9|1019
1617185100000|2021-03-31 10:05:00|12943.6|12941.6|12940|12938|12945.7|12943.7|12938.1|12936.1|449
1617185400000|2021-03-31 10:10:00|12940.1|12938.1|12944.6|12942.6|12944.7|12942.7|12938.7|12936.7|394
1617185700000|2021-03-31 10:15:00|12944.7|12942.7|12940.9|12938.9|12947.2|12945.2|12939.6|12937.6|426
1617186000000|2021-03-31 10:20:00|12941|12939|12953.9|12951.9|12954.7|12952.7|12940.7|12938.7|799
1617186300000|2021-03-31 10:25:00|12953.7|12951.7|12960.5|12958.5|12964.9|12962.9|12951|12949|1452
1617186600000|2021-03-31 10:30:00|12960.7|12958.7|12966.7|12964.7|12966.7|12964.7|12959.2|12957.2|839
1617186900000|2021-03-31 10:35:00|12967|12965|12967.4|12965.4|12972.9|12970.9|12964.6|12962.6|946
1617187200000|2021-03-31 10:40:00|12967.6|12965.6|12981.6|12979.6|12984.5|12982.5|12965.5|12963.5|1317
1617187500000|2021-03-31 10:45:00|12981.9|12979.9|12980.6|12978.6|12985.6|12983.6|12977.4|12975.4|1277
1617187800000|2021-03-31 10:50:00|12980.7|12978.7|12976.2|12974.2|12981.2|12979.2|12975.9|12973.9|692
1617188100000|2021-03-31 10:55:00|12976.1|12974.1|12974.6|12972.6|12977|12975|12971.6|12969.6|760
1617188400000|2021-03-31 11:00:00|12974.5|12972.5|12969.6|12967.6|12974.9|12972.9|12966|12964|941
1617188700000|2021-03-31 11:05:00|12969.4|12967.4|12966.6|12964.6|12970.9|12968.9|12965.1|12963.1|581
1617189000000|2021-03-31 11:10:00|12966.5|12964.5|12964.2|12962.2|12969.1|12967.1|12962.4|12960.4|609
1617189300000|2021-03-31 11:15:00|12964.4|12962.4|12967.4|12965.4|12972.1|12970.1|12963.4|12961.4|635
1617189600000|2021-03-31 11:20:00|12967.5|12965.5|12966.4|12964.4|12971|12969|12966.2|12964.2|300
1617189900000|2021-03-31 11:25:00|12966.5|12964.5|12962.4|12960.4|12969.6|12967.6|12960.5|12958.5|557
1617190200000|2021-03-31 11:30:00|12962.2|12960.2|12964.5|12962.5|12966.9|12964.9|12961.6|12959.6|327
1617190500000|2021-03-31 11:35:00|12964.6|12962.6|12971.6|12969.6|12975.1|12973.1|12964.1|12962.1|674
1617190800000|2021-03-31 11:40:00|12972.1|12970.1|12968.4|12966.4|12973.4|12971.4|12967.6|12965.6|386
1617191100000|2021-03-31 11:45:00|12968.6|12966.6|12973.6|12971.6|12974.1|12972.1|12968.6|12966.6|380
1617191400000|2021-03-31 11:50:00|12974.7|12972.7|12967.4|12965.4|12974.7|12972.7|12967.4|12965.4|360
1617191700000|2021-03-31 11:55:00|12966.9|12964.9|12967.6|12965.6|12972.4|12970.4|12966.4|12964.4|265
1617192000000|2021-03-31 12:00:00|12967.7|12965.7|12966.9|12964.9|12973.4|12971.4|12964.4|12962.4|700
1617192300000|2021-03-31 12:05:00|12967.1|12965.1|12974.9|12972.9|12978|12976|12965.4|12963.4|960
1617192600000|2021-03-31 12:10:00|12975|12973|12978.1|12976.1|12981.7|12979.7|12974.2|12972.2|644
1617192900000|2021-03-31 12:15:00|12977.9|12975.9|12987.4|12985.4|12992.5|12990.5|12977.7|12975.7|1767
1617193200000|2021-03-31 12:20:00|12987.6|12985.6|12977.4|12975.4|12990|12988|12974.7|12972.7|1286
1617193500000|2021-03-31 12:25:00|12977.5|12975.5|12980.1|12978.1|12980.4|12978.4|12976.2|12974.2|508
1617193800000|2021-03-31 12:30:00|12980.2|12978.2|12982.1|12980.1|12984.5|12982.5|12979|12977|611
1617194100000|2021-03-31 12:35:00|12981.7|12979.7|12988.6|12986.6|12989.1|12987.1|12979.5|12977.5|803
1617194400000|2021-03-31 12:40:00|12988.5|12986.5|12994.4|12992.4|12996|12994|12987.9|12985.9|1691
1617194700000|2021-03-31 12:45:00|12994.7|12992.7|12988.9|12986.9|12996.5|12994.5|12987.7|12985.7|859
1617195000000|2021-03-31 12:50:00|12988.7|12986.7|12987.6|12985.6|12990.1|12988.1|12986.6|12984.6|513
1617195300000|2021-03-31 12:55:00|12987.7|12985.7|12979.7|12977.7|12987.9|12985.9|12977.5|12975.5|1280
1617195600000|2021-03-31 13:00:00|12979.9|12977.9|12980.7|12978.7|12983.6|12981.6|12973.5|12971.5|1301
1617195900000|2021-03-31 13:05:00|12980.6|12978.6|12980.5|12978.5|12982.9|12980.9|12976.2|12974.2|693
1617196200000|2021-03-31 13:10:00|12980.6|12978.6|12975.6|12973.6|12981.1|12979.1|12974.2|12972.2|807
1617196500000|2021-03-31 13:15:00|12975.7|12973.7|12979.5|12977.5|12980.1|12978.1|12974.5|12972.5|623
1617196800000|2021-03-31 13:20:00|12979.6|12977.6|12982.5|12980.5|12983|12981|12977.4|12975.4|639
1617197100000|2021-03-31 13:25:00|12982.6|12980.6|12984.5|12982.5|12987.2|12985.2|12981.5|12979.5|1628
1617197400000|2021-03-31 13:30:00|12984|12983|12987.2|12986.2|12993.7|12992.7|12968.7|12967.7|11792
1617197700000|2021-03-31 13:35:00|12987.9|12986.9|13007.5|13006.5|13012|13011|12984.2|12983.2|10577
1617198000000|2021-03-31 13:40:00|13006.9|13005.9|13016.5|13015.5|13030.4|13029.4|13006.9|13005.9|9369
1617198300000|2021-03-31 13:45:00|13016.4|13015.4|13043.5|13042.5|13048|13047|13016.4|13015.4|11354
1617198600000|2021-03-31 13:50:00|13043.4|13042.4|13058.7|13057.7|13063.9|13062.9|13042.7|13041.7|10682
1617198900000|2021-03-31 13:55:00|13059|13058|13066.5|13065.5|13071|13070|13053.7|13052.7|5866
1617199200000|2021-03-31 14:00:00|13067.1|13066.1|13083|13082|13094|13093|13067.1|13066.1|10843
1617199500000|2021-03-31 14:05:00|13082.9|13081.9|13099.2|13098.2|13102.5|13101.5|13080.6|13079.6|6836
1617199800000|2021-03-31 14:10:00|13099.4|13098.4|13090|13089|13102.1|13101.1|13084|13083|6361
1617200100000|2021-03-31 14:15:00|13090.4|13089.4|13100|13099|13101.2|13100.2|13086.7|13085.7|6027
1617200400000|2021-03-31 14:20:00|13100.2|13099.2|13100.7|13099.7|13117.1|13116.1|13096|13095|8833
1617200700000|2021-03-31 14:25:00|13101.1|13100.1|13089.7|13088.7|13106.5|13105.5|13086|13085|6469
1617201000000|2021-03-31 14:30:00|13089.9|13088.9|13096.5|13095.5|13107|13106|13089.9|13088.9|5435
1617201300000|2021-03-31 14:35:00|13096.4|13095.4|13109.7|13108.7|13116.7|13115.7|13094.4|13093.4|5254
1617201600000|2021-03-31 14:40:00|13110|13109|13131.5|13130.5|13138.7|13137.7|13110|13109|8966
1617201900000|2021-03-31 14:45:00|13131.6|13130.6|13126.5|13125.5|13138|13137|13126.2|13125.2|4896
1617202200000|2021-03-31 14:50:00|13126.4|13125.4|13135.4|13134.4|13142.1|13141.1|13123.7|13122.7|5716
1617202500000|2021-03-31 14:55:00|13135.5|13134.5|13123|13122|13140.2|13139.2|13122|13121|5071
1617202800000|2021-03-31 15:00:00|13122.9|13121.9|13121.5|13120.5|13136|13135|13120.7|13119.7|4626
1617203100000|2021-03-31 15:05:00|13121.6|13120.6|13117|13116|13130|13129|13116.4|13115.4|4593
1617203400000|2021-03-31 15:10:00|13117.2|13116.2|13122.2|13121.2|13128.4|13127.4|13114.9|13113.9|4445
1617203700000|2021-03-31 15:15:00|13123.2|13122.2|13116.2|13115.2|13130.2|13129.2|13113|13112|4010
1617204000000|2021-03-31 15:20:00|13116|13115|13116|13115|13125|13124|13108.2|13107.2|3923
1617204300000|2021-03-31 15:25:00|13116.1|13115.1|13117|13116|13122|13121|13109.2|13108.2|3808
1617204600000|2021-03-31 15:30:00|13116.7|13115.7|13117.5|13116.5|13132.5|13131.5|13112.4|13111.4|5488
1617204900000|2021-03-31 15:35:00|13117.7|13116.7|13124.2|13123.2|13132.4|13131.4|13116.2|13115.2|3814
1617205200000|2021-03-31 15:40:00|13124.1|13123.1|13108.7|13107.7|13128.5|13127.5|13106.1|13105.1|4086
1617205500000|2021-03-31 15:45:00|13109.1|13108.1|13123.9|13122.9|13127.7|13126.7|13109.1|13108.1|4081
1617205800000|2021-03-31 15:50:00|13124|13123|13133|13132|13133.5|13132.5|13124|13123|3383
1617206100000|2021-03-31 15:55:00|13133.2|13132.2|13137.4|13136.4|13138.9|13137.9|13124.9|13123.9|3800
1617206400000|2021-03-31 16:00:00|13137.6|13136.6|13149.7|13148.7|13150.4|13149.4|13137|13136|4600
1617206700000|2021-03-31 16:05:00|13149.5|13148.5|13143.5|13142.5|13150.7|13149.7|13139.7|13138.7|2663
1617207000000|2021-03-31 16:10:00|13143.4|13142.4|13144.2|13143.2|13147.2|13146.2|13137.5|13136.5|2435
1617207300000|2021-03-31 16:15:00|13144.1|13143.1|13146.7|13145.7|13153.1|13152.1|13141.6|13140.6|3048
1617207600000|2021-03-31 16:20:00|13147|13146|13151.7|13150.7|13154|13153|13143.2|13142.2|1955
1617207900000|2021-03-31 16:25:00|13151.5|13150.5|13146.4|13145.4|13153.5|13152.5|13142.2|13141.2|2136
1617208200000|2021-03-31 16:30:00|13146.5|13145.5|13151|13150|13155.5|13154.5|13146.4|13145.4|2406
1617208500000|2021-03-31 16:35:00|13150.6|13149.6|13160.2|13159.2|13160.9|13159.9|13149.1|13148.1|2865
1617208800000|2021-03-31 16:40:00|13158.4|13157.4|13151.9|13150.9|13160.2|13159.2|13151.4|13150.4|2656
1617209100000|2021-03-31 16:45:00|13151.7|13150.7|13149.9|13148.9|13154.2|13153.2|13146.7|13145.7|2520
1617209400000|2021-03-31 16:50:00|13150.1|13149.1|13144.1|13143.1|13150.5|13149.5|13141.1|13140.1|2093
1617209700000|2021-03-31 16:55:00|13143.9|13142.9|13145.4|13144.4|13148|13147|13139.7|13138.7|2029
1617210000000|2021-03-31 17:00:00|13145.2|13144.2|13142.2|13141.2|13150.6|13149.6|13137.6|13136.6|3385
1617210300000|2021-03-31 17:05:00|13142.4|13141.4|13150.9|13149.9|13153.1|13152.1|13142.4|13141.4|2585
1617210600000|2021-03-31 17:10:00|13150.7|13149.7|13155.2|13154.2|13161.1|13160.1|13150.2|13149.2|2909
1617210900000|2021-03-31 17:15:00|13155.4|13154.4|13154.4|13153.4|13160.1|13159.1|13153.2|13152.2|1729
1617211200000|2021-03-31 17:20:00|13154.6|13153.6|13155.4|13154.4|13156.1|13155.1|13145.6|13144.6|2251
1617211500000|2021-03-31 17:25:00|13155.5|13154.5|13162.1|13161.1|13165.2|13164.2|13154.6|13153.6|2547
1617211800000|2021-03-31 17:30:00|13162|13161|13159.7|13158.7|13166.1|13165.1|13158.6|13157.6|1922
1617212100000|2021-03-31 17:35:00|13160|13159|13151|13150|13162.1|13161.1|13150.2|13149.2|3006
1617212400000|2021-03-31 17:40:00|13150.9|13149.9|13138.1|13137.1|13153.6|13152.6|13134|13133|4538
1617212700000|2021-03-31 17:45:00|13138.4|13137.4|13138.6|13137.6|13143.2|13142.2|13136.5|13135.5|2110
1617213000000|2021-03-31 17:50:00|13138.1|13137.1|13148|13147|13149|13148|13136.4|13135.4|2270
1617213300000|2021-03-31 17:55:00|13148.1|13147.1|13139.1|13138.1|13154.2|13153.2|13138.6|13137.6|2650
1617213600000|2021-03-31 18:00:00|13139|13138|13126.9|13125.9|13143.1|13142.1|13121.6|13120.6|5202
1617213900000|2021-03-31 18:05:00|13126.7|13125.7|13118.4|13117.4|13129|13128|13114.7|13113.7|3888
1617214200000|2021-03-31 18:10:00|13118.5|13117.5|13118.9|13117.9|13122.4|13121.4|13108.9|13107.9|3936
1617214500000|2021-03-31 18:15:00|13118|13117|13120.1|13119.1|13124.6|13123.6|13116.9|13115.9|2813
1617214800000|2021-03-31 18:20:00|13119.9|13118.9|13118.9|13117.9|13126.4|13125.4|13115.9|13114.9|2354
1617215100000|2021-03-31 18:25:00|13118.7|13117.7|13129.1|13128.1|13130.5|13129.5|13117.9|13116.9|2475
1617215400000|2021-03-31 18:30:00|13128.9|13127.9|13132.9|13131.9|13134.7|13133.7|13127.4|13126.4|2809
1617215700000|2021-03-31 18:35:00|13133|13132|13129.6|13128.6|13135.6|13134.6|13126.1|13125.1|2152
1617216000000|2021-03-31 18:40:00|13129.5|13128.5|13117.4|13116.4|13129.5|13128.5|13104.4|13103.4|5264
1617216300000|2021-03-31 18:45:00|13117.2|13116.2|13117.1|13116.1|13122.5|13121.5|13110.6|13109.6|2893
1617216600000|2021-03-31 18:50:00|13116.4|13115.4|13133.1|13132.1|13133.1|13132.1|13113.6|13112.6|2999
1617216900000|2021-03-31 18:55:00|13133|13132|13131.7|13130.7|13144.6|13143.6|13125.2|13124.2|3992
1617217200000|2021-03-31 19:00:00|13131.5|13130.5|13160.5|13159.5|13162.4|13161.4|13129.6|13128.6|5717
1617217500000|2021-03-31 19:05:00|13160.4|13159.4|13160.1|13159.1|13160.9|13159.9|13149.9|13148.9|3574
1617217800000|2021-03-31 19:10:00|13160|13159|13157.9|13156.9|13162.4|13161.4|13153.6|13152.6|3002
1617218100000|2021-03-31 19:15:00|13158.1|13157.1|13150.9|13149.9|13170.5|13169.5|13147.4|13146.4|5667
1617218400000|2021-03-31 19:20:00|13151.2|13150.2|13149.5|13148.5|13157.4|13156.4|13146.7|13145.7|3305
1617218700000|2021-03-31 19:25:00|13149.2|13148.2|13140.7|13139.7|13152.7|13151.7|13138.7|13137.7|3055
1617219000000|2021-03-31 19:30:00|13140.6|13139.6|13139.5|13138.5|13153.5|13152.5|13132.6|13131.6|4221
1617219300000|2021-03-31 19:35:00|13140|13139|13136.5|13135.5|13147.9|13146.9|13132.2|13131.2|3651
1617219600000|2021-03-31 19:40:00|13136.6|13135.6|13125.5|13124.5|13143.7|13142.7|13125.5|13124.5|4920
1617219900000|2021-03-31 19:45:00|13125.7|13124.7|13126.6|13125.6|13133.6|13132.6|13118.2|13117.2|5749
1617220200000|2021-03-31 19:50:00|13126.7|13125.7|13106.7|13105.7|13151.9|13150.9|13105.2|13104.2|12205
1617220500000|2021-03-31 19:55:00|13107.1|13106.1|13100.4|13099.4|13118.7|13117.7|13084.2|13083.2|22135
1617220800000|2021-03-31 20:00:00|13099.4|13097.4|13109.4|13107.4|13118.2|13116.2|13099.4|13097.4|6255
1617221100000|2021-03-31 20:05:00|13108.9|13106.9|13103.1|13101.1|13110.6|13108.6|13100.6|13098.6|2451
1617221400000|2021-03-31 20:10:00|13103|13101|13100.2|13095.2|13105.1|13103.1|13095.6|13093.6|1955
1617221700000|2021-03-31 20:15:00|13098.7|13093.7|13098.6|13093.6|13101.5|13096.5|13097.8|13092.8|0
1617222000000|2021-03-31 20:20:00|13098.7|13093.7|13100.6|13095.6|13101.6|13096.6|13098.7|13093.7|0
1617222300000|2021-03-31 20:25:00|13099.8|13094.8|13103.5|13098.5|13103.5|13098.5|13099.5|13094.5|0
1617222600000|2021-03-31 20:30:00|13100.5|13097.5|13100.2|13098.2|13102.7|13100.7|13095.7|13093.7|449
1617222900000|2021-03-31 20:35:00|13100.5|13098.5|13100.2|13098.2|13102|13100|13098.5|13096.5|354
1617223200000|2021-03-31 20:40:00|13100|13098|13099|13097|13101.7|13099.7|13098.2|13096.2|327
1617223500000|2021-03-31 20:45:00|13098.7|13096.7|13102.5|13100.5|13104|13102|13097.7|13095.7|414
1617223800000|2021-03-31 20:50:00|13103|13101|13100.2|13098.2|13106.2|13104.2|13099.7|13097.7|424
1617224100000|2021-03-31 20:55:00|13099.7|13097.7|13105.7|13100.7|13105.7|13101.7|13094.5|13092.5|701
1617224400000|2021-03-31 21:00:00|13103.6|13098.6|13103.6|13098.6|13104.6|13099.6|13102.3|13097.3|0
1617224700000|2021-03-31 21:05:00|13103.5|13098.5|13100.2|13095.2|13103.5|13098.5|13100.2|13095.2|0
1617225000000|2021-03-31 21:10:00|13100.1|13095.1|13101.3|13096.3|13101.9|13096.9|13098.6|13093.6|0
1617225300000|2021-03-31 21:15:00|13100.7|13095.7|13103.8|13098.8|13104|13099|13100.5|13095.5|0
1617225600000|2021-03-31 21:20:00|13104.1|13099.1|13102.7|13097.7|13104.6|13099.6|13102.7|13097.7|0
1617225900000|2021-03-31 21:25:00|13102.5|13097.5|13102.1|13097.1|13102.9|13097.9|13101.8|13096.8|0
1617226200000|2021-03-31 21:30:00|13102.2|13097.2|13101.2|13096.2|13102.6|13097.6|13101.1|13096.1|0
1617226500000|2021-03-31 21:35:00|13101.7|13096.7|13100.8|13095.8|13102|13097|13100.7|13095.7|0
1617226800000|2021-03-31 21:40:00|13100.7|13095.7|13099.2|13094.2|13101|13096|13098.1|13093.1|0
1617227100000|2021-03-31 21:45:00|13099|13094|13099.9|13094.9|13101.3|13096.3|13098.8|13093.8|0
1617227400000|2021-03-31 21:50:00|13100|13095|13099.9|13094.9|13101.5|13096.5|13098.8|13093.8|0
1617227700000|2021-03-31 21:55:00|13099.8|13094.8|13101|13096|13103.4|13098.4|13099.7|13094.7|0
1617228000000|2021-03-31 22:00:00|13104.7|13102.7|13117.6|13115.6|13117.7|13115.7|13104.7|13102.7|573
1617228300000|2021-03-31 22:05:00|13117.7|13115.7|13115.2|13113.2|13117.9|13115.9|13112.4|13110.4|404
1617228600000|2021-03-31 22:10:00|13115.4|13113.4|13118.5|13116.5|13119.2|13117.2|13115|13113|189
1617228900000|2021-03-31 22:15:00|13118.2|13116.2|13121.5|13119.5|13122.6|13120.6|13118.1|13116.1|387
1617229200000|2021-03-31 22:20:00|13121.6|13119.6|13120.2|13118.2|13123.7|13121.7|13119|13117|239
1617229500000|2021-03-31 22:25:00|13119.4|13117.4|13119.7|13117.7|13120.9|13118.9|13117.5|13115.5|208
1617229800000|2021-03-31 22:30:00|13119.9|13117.9|13119.1|13117.1|13122.1|13120.1|13119|13117|147
1617230100000|2021-03-31 22:35:00|13119.7|13117.7|13119.6|13117.6|13120.5|13118.5|13113.7|13111.7|352
1617230400000|2021-03-31 22:40:00|13119.5|13117.5|13119|13117|13119.5|13117.5|13117.1|13115.1|140
1617230700000|2021-03-31 22:45:00|13119.1|13117.1|13121.4|13119.4|13122.2|13120.2|13119.1|13117.1|95
1617231000000|2021-03-31 22:50:00|13121.2|13119.2|13118.5|13116.5|13121.5|13119.5|13118.4|13116.4|75
1617231300000|2021-03-31 22:55:00|13118.6|13116.6|13121.1|13119.1|13122|13120|13118.6|13116.6|125
1617231600000|2021-03-31 23:00:00|13120.9|13118.9|13114.4|13112.4|13121.7|13119.7|13112.9|13110.9|228
1617231900000|2021-03-31 23:05:00|13114.1|13112.1|13118|13116|13118.6|13116.6|13112|13110|175
1617232200000|2021-03-31 23:10:00|13117.6|13115.6|13118|13116|13118.6|13116.6|13110.9|13108.9|194
1617232500000|2021-03-31 23:15:00|13117.6|13115.6|13122.4|13120.4|13122.7|13120.7|13115.4|13113.4|225
1617232800000|2021-03-31 23:20:00|13122.5|13120.5|13120.6|13118.6|13122.7|13120.7|13120.1|13118.1|150
1617233100000|2021-03-31 23:25:00|13120.7|13118.7|13123|13121|13125.2|13123.2|13120.2|13118.2|287
1617233400000|2021-03-31 23:30:00|13122.7|13120.7|13125.5|13123.5|13127|13125|13122.7|13120.7|287
1617233700000|2021-03-31 23:35:00|13125.6|13123.6|13128.4|13126.4|13129.4|13127.4|13123.9|13121.9|236
1617234000000|2021-03-31 23:40:00|13128.5|13126.5|13130.2|13128.2|13131.7|13129.7|13127.6|13125.6|218
1617234300000|2021-03-31 23:45:00|13130.6|13128.6|13128.7|13126.7|13131.1|13129.1|13127.4|13125.4|179
1617234600000|2021-03-31 23:50:00|13128.6|13126.6|13130.5|13128.5|13132.1|13130.1|13125.9|13123.9|265
1617234900000|2021-03-31 23:55:00|13130.6|13128.6|13135.7|13133.7|13136.2|13134.2|13127.9|13125.9|491
1617235200000|2021-04-01 00:00:00|13135.9|13133.9|13134.1|13132.1|13140.2|13138.2|13133.6|13131.6|662
1617235500000|2021-04-01 00:05:00|13134.2|13132.2|13132.7|13130.7|13134.4|13132.4|13126.6|13124.6|500
1617235800000|2021-04-01 00:10:00|13132.6|13130.6|13132.1|13130.1|13134.2|13132.2|13129.6|13127.6|303
1617236100000|2021-04-01 00:15:00|13132.2|13130.2|13135.7|13133.7|13138.5|13136.5|13132|13130|393
1617236400000|2021-04-01 00:20:00|13135.9|13133.9|13126.9|13124.9|13136.2|13134.2|13121.7|13119.7|643
1617236700000|2021-04-01 00:25:00|13126.7|13124.7|13128|13126|13131.6|13129.6|13126.5|13124.5|281
1617237000000|2021-04-01 00:30:00|13128.1|13126.1|13135.6|13133.6|13136|13134|13127.7|13125.7|411
1617237300000|2021-04-01 00:35:00|13135.2|13133.2|13138|13136|13142.7|13140.7|13133.7|13131.7|448
1617237600000|2021-04-01 00:40:00|13137.9|13135.9|13138.9|13136.9|13141.6|13139.6|13136.7|13134.7|246
1617237900000|2021-04-01 00:45:00|13139|13137|13141.2|13139.2|13141.2|13139.2|13135.2|13133.2|261
1617238200000|2021-04-01 00:50:00|13141.4|13139.4|13140.7|13138.7|13143.4|13141.4|13138.7|13136.7|293
1617238500000|2021-04-01 00:55:00|13141|13139|13139.7|13137.7|13142|13140|13138|13136|259
1617238800000|2021-04-01 01:00:00|13139.5|13137.5|13135.7|13133.7|13140.9|13138.9|13133.5|13131.5|387
1617239100000|2021-04-01 01:05:00|13136|13134|13137.2|13135.2|13139.2|13137.2|13135.5|13133.5|188
1617239400000|2021-04-01 01:10:00|13137.4|13135.4|13135.7|13133.7|13137.4|13135.4|13135.4|13133.4|108
1617239700000|2021-04-01 01:15:00|13135.4|13133.4|13129.9|13127.9|13135.4|13133.4|13129.7|13127.7|279
1617240000000|2021-04-01 01:20:00|13130|13128|13137.1|13135.1|13137.2|13135.2|13129.7|13127.7|405
1617240300000|2021-04-01 01:25:00|13137|13135|13137.4|13135.4|13139.4|13137.4|13134.7|13132.7|275
1617240600000|2021-04-01 01:30:00|13137.2|13135.2|13126.7|13124.7|13138.7|13136.7|13126.2|13124.2|590
1617240900000|2021-04-01 01:35:00|13126.6|13124.6|13127.1|13125.1|13133.6|13131.6|13126.6|13124.6|367
1617241200000|2021-04-01 01:40:00|13127.4|13125.4|13123.4|13121.4|13129.1|13127.1|13122|13120|408
1617241500000|2021-04-01 01:45:00|13123.2|13121.2|13125.2|13123.2|13128.7|13126.7|13118.7|13116.7|495
1617241800000|2021-04-01 01:50:00|13125.1|13123.1|13128.2|13126.2|13128.6|13126.6|13122.7|13120.7|288
1617242100000|2021-04-01 01:55:00|13128.7|13126.7|13130.4|13128.4|13132.2|13130.2|13128|13126|349
1617242400000|2021-04-01 02:00:00|13130.2|13128.2|13141.1|13139.1|13142.2|13140.2|13129.9|13127.9|846
1617242700000|2021-04-01 02:05:00|13141.5|13139.5|13142.1|13140.1|13153.1|13151.1|13141.5|13139.5|896
1617243000000|2021-04-01 02:10:00|13142.2|13140.2|13138.9|13136.9|13143.2|13141.2|13136.5|13134.5|303
1617243300000|2021-04-01 02:15:00|13139.1|13137.1|13140.9|13138.9|13145.4|13143.4|13138.6|13136.6|408
1617243600000|2021-04-01 02:20:00|13141|13139|13141.9|13139.9|13144.7|13142.7|13140.7|13138.7|167
1617243900000|2021-04-01 02:25:00|13141.7|13139.7|13137|13135|13144.6|13142.6|13136.7|13134.7|216
1617244200000|2021-04-01 02:30:00|13136.9|13134.9|13139.4|13137.4|13141.1|13139.1|13135.9|13133.9|184
1617244500000|2021-04-01 02:35:00|13139.5|13137.5|13134.4|13132.4|13141.5|13139.5|13132.6|13130.6|367
1617244800000|2021-04-01 02:40:00|13134.5|13132.5|13136.4|13134.4|13137|13135|13134.1|13132.1|157
1617245100000|2021-04-01 02:45:00|13136.5|13134.5|13138|13136|13138.7|13136.7|13135.6|13133.6|113
1617245400000|2021-04-01 02:50:00|13138.1|13136.1|13133.9|13131.9|13138.5|13136.5|13130.7|13128.7|382
1617245700000|2021-04-01 02:55:00|13133.7|13131.7|13132.4|13130.4|13133.7|13131.7|13125.9|13123.9|539
1617246000000|2021-04-01 03:00:00|13132.5|13130.5|13131.2|13129.2|13133.7|13131.7|13128.9|13126.9|267
1617246300000|2021-04-01 03:05:00|13131.4|13129.4|13132|13130|13132.1|13130.1|13129|13127|148
1617246600000|2021-04-01 03:10:00|13132.2|13130.2|13126.5|13124.5|13132.9|13130.9|13125.5|13123.5|162
1617246900000|2021-04-01 03:15:00|13126.6|13124.6|13130|13128|13131|13129|13125.4|13123.4|257
1617247200000|2021-04-01 03:20:00|13130.4|13128.4|13133.7|13131.7|13136|13134|13130.2|13128.2|358
1617247500000|2021-04-01 03:25:00|13133.9|13131.9|13132.5|13130.5|13134.6|13132.6|13132|13130|137
1617247800000|2021-04-01 03:30:00|13132.6|13130.6|13129.7|13127.7|13136.2|13134.2|13129.7|13127.7|157
1617248100000|2021-04-01 03:35:00|13129.5|13127.5|13134.9|13132.9|13136.2|13134.2|13128.7|13126.7|315
1617248400000|2021-04-01 03:40:00|13135|13133|13133.9|13131.9|13135|13133|13131.9|13129.9|110
1617248700000|2021-04-01 03:45:00|13133.7|13131.7|13134.7|13132.7|13134.7|13132.7|13132.4|13130.4|71
1617249000000|2021-04-01 03:50:00|13134.9|13132.9|13137.7|13135.7|13139.6|13137.6|13134.9|13132.9|231
1617249300000|2021-04-01 03:55:00|13137.6|13135.6|13136.9|13134.9|13138.1|13136.1|13136.1|13134.1|66
1617249600000|2021-04-01 04:00:00|13136.6|13134.6|13135.6|13133.6|13140|13138|13134|13132|327
1617249900000|2021-04-01 04:05:00|13136.1|13134.1|13138.2|13136.2|13138.4|13136.4|13135.4|13133.4|105
1617250200000|2021-04-01 04:10:00|13138.1|13136.1|13137.6|13135.6|13139.1|13137.1|13136.2|13134.2|67
1617250500000|2021-04-01 04:15:00|13137.7|13135.7|13138|13136|13139.2|13137.2|13137.6|13135.6|87
1617250800000|2021-04-01 04:20:00|13138.1|13136.1|13140.6|13138.6|13140.7|13138.7|13137.9|13135.9|133
1617251100000|2021-04-01 04:25:00|13140.5|13138.5|13141.9|13139.9|13143|13141|13139.9|13137.9|197
1617251400000|2021-04-01 04:30:00|13141.7|13139.7|13142.4|13140.4|13143|13141|13140.9|13138.9|97
1617251700000|2021-04-01 04:35:00|13142.2|13140.2|13145.4|13143.4|13146.4|13144.4|13140.9|13138.9|231
1617252000000|2021-04-01 04:40:00|13145.5|13143.5|13140|13138|13145.7|13143.7|13139.9|13137.9|132
1617252300000|2021-04-01 04:45:00|13140.1|13138.1|13137.6|13135.6|13142.4|13140.4|13136.9|13134.9|194
1617252600000|2021-04-01 04:50:00|13137.5|13135.5|13137.1|13135.1|13137.9|13135.9|13133.5|13131.5|314
1617252900000|2021-04-01 04:55:00|13137|13135|13140.4|13138.4|13140.9|13138.9|13136|13134|162
1617253200000|2021-04-01 05:00:00|13140.2|13138.2|13143.7|13141.7|13144.9|13142.9|13136.5|13134.5|272
1617253500000|2021-04-01 05:05:00|13143.6|13141.6|13141.6|13139.6|13143.9|13141.9|13139.4|13137.4|229
1617253800000|2021-04-01 05:10:00|13141.7|13139.7|13143.1|13141.1|13144.9|13142.9|13140.5|13138.5|239
1617254100000|2021-04-01 05:15:00|13143.2|13141.2|13145.4|13143.4|13146.1|13144.1|13142.7|13140.7|174
1617254400000|2021-04-01 05:20:00|13145.5|13143.5|13147.9|13145.9|13149.7|13147.7|13145.1|13143.1|271
1617254700000|2021-04-01 05:25:00|13148|13146|13148|13146|13149.1|13147.1|13143.7|13141.7|277
1617255000000|2021-04-01 05:30:00|13148.1|13146.1|13147|13145|13148.1|13146.1|13143.6|13141.6|169
1617255300000|2021-04-01 05:35:00|13146.9|13144.9|13156.7|13154.7|13157.9|13155.9|13145.6|13143.6|589
1617255600000|2021-04-01 05:40:00|13156.1|13154.1|13156|13154|13158.1|13156.1|13154.5|13152.5|289
1617255900000|2021-04-01 05:45:00|13156.5|13154.5|13155|13153|13159.7|13157.7|13153.9|13151.9|441
1617256200000|2021-04-01 05:50:00|13155.1|13153.1|13153.7|13151.7|13156|13154|13152|13150|245
1617256500000|2021-04-01 05:55:00|13153.6|13151.6|13151.7|13149.7|13153.6|13151.6|13150.4|13148.4|271
1617256800000|2021-04-01 06:00:00|13151.2|13149.2|13151.6|13149.6|13153.9|13151.9|13149|13147|359
1617257100000|2021-04-01 06:05:00|13151.7|13149.7|13154|13152|13158.2|13156.2|13150.9|13148.9|343
1617257400000|2021-04-01 06:10:00|13153.9|13151.9|13154|13152|13156.1|13154.1|13149.7|13147.7|274
1617257700000|2021-04-01 06:15:00|13154.1|13152.1|13161|13159|13161.4|13159.4|13153.6|13151.6|389
1617258000000|2021-04-01 06:20:00|13160.6|13158.6|13164.5|13162.5|13166.4|13164.4|13159.7|13157.7|604
1617258300000|2021-04-01 06:25:00|13164.6|13162.6|13162.7|13160.7|13165.2|13163.2|13162.6|13160.6|183
1617258600000|2021-04-01 06:30:00|13162.9|13160.9|13172.5|13170.5|13176|13174|13162.7|13160.7|1204
1617258900000|2021-04-01 06:35:00|13172.6|13170.6|13178.2|13176.2|13178.9|13176.9|13170.6|13168.6|758
1617259200000|2021-04-01 06:40:00|13178.1|13176.1|13183.6|13181.6|13189.9|13187.9|13177.7|13175.7|1324
1617259500000|2021-04-01 06:45:00|13183.1|13181.1|13186.9|13184.9|13188.2|13186.2|13183.1|13181.1|369
1617259800000|2021-04-01 06:50:00|13186.7|13184.7|13183.9|13181.9|13186.7|13184.7|13181.6|13179.6|413
1617260100000|2021-04-01 06:55:00|13183.7|13181.7|13182|13180|13183.7|13181.7|13179.7|13177.7|300
1617260400000|2021-04-01 07:00:00|13181|13179|13180.7|13178.7|13182.9|13180.9|13175.7|13173.7|665
1617260700000|2021-04-01 07:05:00|13180.9|13178.9|13190.9|13188.9|13191.9|13189.9|13178|13176|920
1617261000000|2021-04-01 07:10:00|13190.4|13188.4|13188.1|13186.1|13195.2|13193.2|13183.1|13181.1|892
1617261300000|2021-04-01 07:15:00|13188.2|13186.2|13181.4|13179.4|13188.2|13186.2|13179.6|13177.6|330
1617261600000|2021-04-01 07:20:00|13181.2|13179.2|13198.1|13196.1|13198.1|13196.1|13181|13179|727
1617261900000|2021-04-01 07:25:00|13198.2|13196.2|13202.4|13200.4|13207.6|13205.6|13195|13193|1195
1617262200000|2021-04-01 07:30:00|13202.2|13200.2|13202.2|13200.2|13203|13201|13196.9|13194.9|612
1617262500000|2021-04-01 07:35:00|13202|13200|13211.4|13209.4|13212.1|13210.1|13200.2|13198.2|867
1617262800000|2021-04-01 07:40:00|13211.2|13209.2|13231.5|13229.5|13234|13232|13211|13209|2040
1617263100000|2021-04-01 07:45:00|13231.9|13229.9|13228.1|13226.1|13236.5|13234.5|13227.4|13225.4|1133
1617263400000|2021-04-01 07:50:00|13228.2|13226.2|13226|13224|13228.5|13226.5|13221.9|13219.9|770
1617263700000|2021-04-01 07:55:00|13226.2|13224.2|13231.2|13229.2|13233.5|13231.5|13225.2|13223.2|642
1617264000000|2021-04-01 08:00:00|13231.7|13229.7|13229.2|13227.2|13233|13231|13223.9|13221.9|813
1617264300000|2021-04-01 08:05:00|13229|13227|13240.9|13238.9|13248|13246|13228.7|13226.7|1693
1617264600000|2021-04-01 08:10:00|13241|13239|13240.1|13238.1|13244.1|13242.1|13237.5|13235.5|803
1617264900000|2021-04-01 08:15:00|13240.2|13238.2|13244.6|13242.6|13250.2|13248.2|13238.7|13236.7|801
1617265200000|2021-04-01 08:20:00|13245.1|13243.1|13237.5|13235.5|13246.1|13244.1|13235.1|13233.1|880
1617265500000|2021-04-01 08:25:00|13237.6|13235.6|13237.9|13235.9|13241|13239|13234.9|13232.9|561
1617265800000|2021-04-01 08:30:00|13238|13236|13239|13237|13240.2|13238.2|13236.1|13234.1|359
1617266100000|2021-04-01 08:35:00|13239.1|13237.1|13227.5|13225.5|13239.2|13237.2|13226.1|13224.1|817
1617266400000|2021-04-01 08:40:00|13227.6|13225.6|13217.6|13215.6|13233.1|13231.1|13206.2|13204.2|2187
1617266700000|2021-04-01 08:45:00|13217.7|13215.7|13221.6|13219.6|13223.4|13221.4|13216.2|13214.2|812
1617267000000|2021-04-01 08:50:00|13221.4|13219.4|13222.6|13220.6|13227.5|13225.5|13221.4|13219.4|561
1617267300000|2021-04-01 08:55:00|13223.1|13221.1|13228.4|13226.4|13233.1|13231.1|13222.1|13220.1|829
1617267600000|2021-04-01 09:00:00|13228.2|13226.2|13224.9|13222.9|13229.5|13227.5|13220.2|13218.2|605
1617267900000|2021-04-01 09:05:00|13225.9|13223.9|13227.7|13225.7|13228.6|13226.6|13223.2|13221.2|422
1617268200000|2021-04-01 09:10:00|13227.6|13225.6|13220|13218|13232.9|13230.9|13219.5|13217.5|748
1617268500000|2021-04-01 09:15:00|13219.9|13217.9|13225|13223|13226.7|13224.7|13219.4|13217.4|367
1617268800000|2021-04-01 09:20:00|13225.1|13223.1|13219.7|13217.7|13229|13227|13219.2|13217.2|508
1617269100000|2021-04-01 09:25:00|13219.9|13217.9|13223.6|13221.6|13225.7|13223.7|13218.1|13216.1|627
1617269400000|2021-04-01 09:30:00|13223.7|13221.7|13226.5|13224.5|13229.2|13227.2|13223.5|13221.5|502
1617269700000|2021-04-01 09:35:00|13225.9|13223.9|13238.2|13236.2|13241.1|13239.1|13225.1|13223.1|1037
1617270000000|2021-04-01 09:40:00|13238.1|13236.1|13240.4|13238.4|13243.6|13241.6|13237.9|13235.9|440
1617270300000|2021-04-01 09:45:00|13240.2|13238.2|13231.5|13229.5|13241.1|13239.1|13231|13229|481
1617270600000|2021-04-01 09:50:00|13231.6|13229.6|13229.1|13227.1|13233.2|13231.2|13228.7|13226.7|352
1617270900000|2021-04-01 09:55:00|13229.4|13227.4|13230.4|13228.4|13231.1|13229.1|13228|13226|183
1617271200000|2021-04-01 10:00:00|13230.5|13228.5|13225.2|13223.2|13231.4|13229.4|13224.6|13222.6|380
1617271500000|2021-04-01 10:05:00|13225.5|13223.5|13219.7|13217.7|13227.9|13225.9|13219.1|13217.1|532
1617271800000|2021-04-01 10:10:00|13219.5|13217.5|13221.1|13219.1|13222.6|13220.6|13219.1|13217.1|221
1617272100000|2021-04-01 10:15:00|13220.7|13218.7|13222.1|13220.1|13224.5|13222.5|13220.5|13218.5|212
1617272400000|2021-04-01 10:20:00|13222|13220|13223.9|13221.9|13224.6|13222.6|13221.6|13219.6|218
1617272700000|2021-04-01 10:25:00|13223.7|13221.7|13218.5|13216.5|13224.2|13222.2|13217.9|13215.9|250
1617273000000|2021-04-01 10:30:00|13218.4|13216.4|13215.4|13213.4|13221.7|13219.7|13214.7|13212.7|357
1617273300000|2021-04-01 10:35:00|13215.5|13213.5|13218.5|13216.5|13218.9|13216.9|13214.2|13212.2|316
1617273600000|2021-04-01 10:40:00|13218.4|13216.4|13224.2|13222.2|13225|13223|13218|13216|373
1617273900000|2021-04-01 10:45:00|13224.4|13222.4|13224.4|13222.4|13228.9|13226.9|13223.6|13221.6|424
1617274200000|2021-04-01 10:50:00|13224.2|13222.2|13219.6|13217.6|13224.7|13222.7|13216.4|13214.4|335
1617274500000|2021-04-01 10:55:00|13219.5|13217.5|13217.9|13215.9|13220.2|13218.2|13216.9|13214.9|201
1617274800000|2021-04-01 11:00:00|13217.6|13215.6|13222.9|13220.9|13225.6|13223.6|13216.9|13214.9|475
1617275100000|2021-04-01 11:05:00|13222.7|13220.7|13226.1|13224.1|13229.2|13227.2|13222.7|13220.7|578
1617275400000|2021-04-01 11:10:00|13226.2|13224.2|13225.9|13223.9|13232.6|13230.6|13223.9|13221.9|462
1617275700000|2021-04-01 11:15:00|13225.7|13223.7|13229.6|13227.6|13231|13229|13224.2|13222.2|325
1617276000000|2021-04-01 11:20:00|13229.9|13227.9|13226.5|13224.5|13230.6|13228.6|13221.9|13219.9|483
1617276300000|2021-04-01 11:25:00|13226.6|13224.6|13228.1|13226.1|13231.1|13229.1|13225|13223|283
1617276600000|2021-04-01 11:30:00|13228|13226|13234.1|13232.1|13235.5|13233.5|13225.2|13223.2|576
1617276900000|2021-04-01 11:35:00|13233.9|13231.9|13227.6|13225.6|13234.5|13232.5|13226.6|13224.6|436
1617277200000|2021-04-01 11:40:00|13227.5|13225.5|13227.4|13225.4|13230.1|13228.1|13226|13224|391
1617277500000|2021-04-01 11:45:00|13227.5|13225.5|13233.4|13231.4|13239.9|13237.9|13225.1|13223.1|1052
1617277800000|2021-04-01 11:50:00|13233.2|13231.2|13237.4|13235.4|13237.4|13235.4|13227.5|13225.5|611
1617278100000|2021-04-01 11:55:00|13237.2|13235.2|13234.1|13232.1|13243.7|13241.7|13233.2|13231.2|870
1617278400000|2021-04-01 12:00:00|13235.1|13233.1|13249.2|13247.2|13250.1|13248.1|13235.1|13233.1|1215
1617278700000|2021-04-01 12:05:00|13249.1|13247.1|13247.6|13245.6|13252.2|13250.2|13243.1|13241.1|1080
1617279000000|2021-04-01 12:10:00|13247.5|13245.5|13246.9|13244.9|13257.2|13255.2|13246.7|13244.7|1411
1617279300000|2021-04-01 12:15:00|13246.7|13244.7|13246.9|13244.9|13250.4|13248.4|13246.5|13244.5|556
1617279600000|2021-04-01 12:20:00|13246.7|13244.7|13248.2|13246.2|13252|13250|13246.7|13244.7|573
1617279900000|2021-04-01 12:25:00|13248|13246|13249.4|13247.4|13250.6|13248.6|13246.4|13244.4|387
1617280200000|2021-04-01 12:30:00|13249.2|13247.2|13254.4|13252.4|13260.6|13258.6|13249|13247|1691
1617280500000|2021-04-01 12:35:00|13254.2|13252.2|13247.6|13245.6|13259|13257|13247.2|13245.2|1325
1617280800000|2021-04-01 12:40:00|13247.5|13245.5|13248.6|13246.6|13251.1|13249.1|13243|13241|765
1617281100000|2021-04-01 12:45:00|13248.5|13246.5|13247.2|13245.2|13251.4|13249.4|13244.7|13242.7|551
1617281400000|2021-04-01 12:50:00|13246.2|13244.2|13250.5|13248.5|13250.6|13248.6|13245.5|13243.5|497
1617281700000|2021-04-01 12:55:00|13250.2|13248.2|13251.1|13249.1|13256.9|13254.9|13248.7|13246.7|1176
1617282000000|2021-04-01 13:00:00|13251|13249|13262.5|13260.5|13264.6|13262.6|13251|13249|1634
1617282300000|2021-04-01 13:05:00|13262.2|13260.2|13258.2|13256.2|13264.5|13262.5|13257.5|13255.5|1005
1617282600000|2021-04-01 13:10:00|13258.4|13256.4|13253.1|13251.1|13261|13259|13252.6|13250.6|989
1617282900000|2021-04-01 13:15:00|13253.2|13251.2|13253|13251|13254.9|13252.9|13250|13248|808
1617283200000|2021-04-01 13:20:00|13253.7|13251.7|13251.2|13249.2|13255.7|13253.7|13251.1|13249.1|851
1617283500000|2021-04-01 13:25:00|13251.1|13249.1|13268.6|13266.6|13275.2|13273.2|13249.9|13247.9|4347
1617283800000|2021-04-01 13:30:00|13267.5|13266.5|13280.5|13279.5|13292|13291|13256|13255|20748
1617284100000|2021-04-01 13:35:00|13280.6|13279.6|13303.5|13302.5|13304.7|13303.7|13275.5|13274.5|11204
1617284400000|2021-04-01 13:40:00|13303.6|13302.6|13294.6|13293.6|13307.9|13306.9|13292.4|13291.4|6862
1617284700000|2021-04-01 13:45:00|13294.9|13293.9|13296.7|13295.7|13309|13308|13294.2|13293.2|6311
1617285000000|2021-04-01 13:50:00|13296.5|13295.5|13305.2|13304.2|13315.6|13314.6|13296.2|13295.2|6469
1617285300000|2021-04-01 13:55:00|13304.7|13303.7|13305.4|13304.4|13310.1|13309.1|13299|13298|3295
1617285600000|2021-04-01 14:00:00|13307|13306|13283.7|13282.7|13314.1|13313.1|13279.6|13278.6|12494
1617285900000|2021-04-01 14:05:00|13284|13283|13320|13319|13325.5|13324.5|13276.1|13275.1|13495
1617286200000|2021-04-01 14:10:00|13318.2|13317.2|13320.1|13319.1|13327.2|13326.2|13315.9|13314.9|5586
1617286500000|2021-04-01 14:15:00|13320.3|13319.3|13323.6|13322.6|13331.1|13330.1|13318.4|13317.4|5295
1617286800000|2021-04-01 14:20:00|13323.4|13322.4|13316.8|13315.8|13327.1|13326.1|13313.2|13312.2|4741
1617287100000|2021-04-01 14:25:00|13316.7|13315.7|13319.9|13318.9|13324.4|13323.4|13308.4|13307.4|4574
1617287400000|2021-04-01 14:30:00|13320.1|13319.1|13321.3|13320.3|13327.7|13326.7|13313.7|13312.7|5240
1617287700000|2021-04-01 14:35:00|13321.6|13320.6|13307.4|13306.4|13330.2|13329.2|13305.2|13304.2|4835
1617288000000|2021-04-01 14:40:00|13306.9|13305.9|13325.7|13324.7|13333.6|13332.6|13303.9|13302.9|4989
1617288300000|2021-04-01 14:45:00|13325.8|13324.8|13314.8|13313.8|13327.7|13326.7|13312.8|13311.8|4074
1617288600000|2021-04-01 14:50:00|13315.1|13314.1|13303.4|13302.4|13321.7|13320.7|13299.6|13298.6|4096
1617288900000|2021-04-01 14:55:00|13303.2|13302.2|13316.2|13315.2|13317.3|13316.3|13297.2|13296.2|5668
1617289200000|2021-04-01 15:00:00|13314.6|13313.6|13323.2|13322.2|13326.1|13325.1|13313.9|13312.9|5428
1617289500000|2021-04-01 15:05:00|13323.1|13322.1|13305.7|13304.7|13323.4|13322.4|13297.8|13296.8|5857
1617289800000|2021-04-01 15:10:00|13305.9|13304.9|13296.2|13295.2|13309.9|13308.9|13294.3|13293.3|5449
1617290100000|2021-04-01 15:15:00|13296.8|13295.8|13290.2|13289.2|13300.4|13299.4|13282.7|13281.7|5432
1617290400000|2021-04-01 15:20:00|13290.7|13289.7|13294.2|13293.2|13311.9|13310.9|13288.8|13287.8|5269
1617290700000|2021-04-01 15:25:00|13294.3|13293.3|13302.2|13301.2|13305.2|13304.2|13289.7|13288.7|2719
1617291000000|2021-04-01 15:30:00|13301.9|13300.9|13294.2|13293.2|13310.4|13309.4|13293.9|13292.9|3290
1617291300000|2021-04-01 15:35:00|13293.9|13292.9|13286.4|13285.4|13298.4|13297.4|13284.7|13283.7|3306
1617291600000|2021-04-01 15:40:00|13285.9|13284.9|13288.7|13287.7|13293.3|13292.3|13276.3|13275.3|4727
1617291900000|2021-04-01 15:45:00|13288.4|13287.4|13296.3|13295.3|13300.4|13299.4|13278.7|13277.7|4123
1617292200000|2021-04-01 15:50:00|13296.4|13295.4|13289.2|13288.2|13297.4|13296.4|13287.4|13286.4|2314
1617292500000|2021-04-01 15:55:00|13289.4|13288.4|13287.3|13286.3|13301.8|13300.8|13285.7|13284.7|3116
1617292800000|2021-04-01 16:00:00|13287.7|13286.7|13299.2|13298.2|13304.1|13303.1|13281.6|13280.6|3473
1617293100000|2021-04-01 16:05:00|13299.3|13298.3|13300.9|13299.9|13306.7|13305.7|13297.1|13296.1|3303
1617293400000|2021-04-01 16:10:00|13301.1|13300.1|13295.9|13294.9|13301.1|13300.1|13290.7|13289.7|3071
1617293700000|2021-04-01 16:15:00|13295.8|13294.8|13305.7|13304.7|13307.7|13306.7|13288.2|13287.2|3856
1617294000000|2021-04-01 16:20:00|13304.9|13303.9|13301.2|13300.2|13306.9|13305.9|13299.9|13298.9|1737
1617294300000|2021-04-01 16:25:00|13301.4|13300.4|13309.7|13308.7|13311.1|13310.1|13300.2|13299.2|1748
1617294600000|2021-04-01 16:30:00|13309.9|13308.9|13302.2|13301.2|13312.7|13311.7|13301.8|13300.8|2089
1617294900000|2021-04-01 16:35:00|13301.9|13300.9|13301.3|13300.3|13303.9|13302.9|13295.7|13294.7|2057
1617295200000|2021-04-01 16:40:00|13301.7|13300.7|13309.3|13308.3|13309.4|13308.4|13297.7|13296.7|1952
1617295500000|2021-04-01 16:45:00|13309.6|13308.6|13296.3|13295.3|13315.3|13314.3|13296.3|13295.3|3099
1617295800000|2021-04-01 16:50:00|13296.2|13295.2|13299.3|13298.3|13303.3|13302.3|13289.7|13288.7|2787
1617296100000|2021-04-01 16:55:00|13299.6|13298.6|13309.1|13308.1|13309.7|13308.7|13299.4|13298.4|1932
1617296400000|2021-04-01 17:00:00|13309.4|13308.4|13304.1|13303.1|13315.6|13314.6|13302.2|13301.2|2952
1617296700000|2021-04-01 17:05:00|13303.9|13302.9|13293.3|13292.3|13305.2|13304.2|13292.3|13291.3|2573
1617297000000|2021-04-01 17:10:00|13293.1|13292.1|13295.8|13294.8|13296.3|13295.3|13289.9|13288.9|2157
1617297300000|2021-04-01 17:15:00|13295.7|13294.7|13283.8|13282.8|13299.1|13298.1|13280.7|13279.7|3499
1617297600000|2021-04-01 17:20:00|13284.2|13283.2|13282.6|13281.6|13294.4|13293.4|13282.3|13281.3|2929
1617297900000|2021-04-01 17:25:00|13281.8|13280.8|13275.3|13274.3|13287.4|13286.4|13272.7|13271.7|2990
1617298200000|2021-04-01 17:30:00|13275.1|13274.1|13285.4|13284.4|13287.3|13286.3|13273.8|13272.8|2859
1617298500000|2021-04-01 17:35:00|13285.3|13284.3|13295.2|13294.2|13295.7|13294.7|13282.7|13281.7|2549
1617298800000|2021-04-01 17:40:00|13295.1|13294.1|13300.4|13299.4|13300.8|13299.8|13293.1|13292.1|2085
1617299100000|2021-04-01 17:45:00|13300.6|13299.6|13289.3|13288.3|13303.4|13302.4|13286.3|13285.3|2989
1617299400000|2021-04-01 17:50:00|13289.2|13288.2|13294.8|13293.8|13300.2|13299.2|13287.9|13286.9|2180
1617299700000|2021-04-01 17:55:00|13294.9|13293.9|13294.1|13293.1|13299.2|13298.2|13292.8|13291.8|1302
1617300000000|2021-04-01 18:00:00|13294.3|13293.3|13298.3|13297.3|13298.8|13297.8|13290.8|13289.8|1646
1617300300000|2021-04-01 18:05:00|13298.2|13297.2|13290.8|13289.8|13301.8|13300.8|13290.6|13289.6|1850
1617300600000|2021-04-01 18:10:00|13290.2|13289.2|13305.8|13304.8|13307.3|13306.3|13287.8|13286.8|2752
1617300900000|2021-04-01 18:15:00|13305.7|13304.7|13303.8|13302.8|13305.7|13304.7|13299.6|13298.6|1702
1617301200000|2021-04-01 18:20:00|13303.9|13302.9|13309.8|13308.8|13310.1|13309.1|13303.6|13302.6|2010
1617301500000|2021-04-01 18:25:00|13309.9|13308.9|13311.2|13310.2|13313.2|13312.2|13306.4|13305.4|2161
1617301800000|2021-04-01 18:30:00|13311.1|13310.1|13310.2|13309.2|13315.3|13314.3|13308.8|13307.8|2101
1617302100000|2021-04-01 18:35:00|13310.1|13309.1|13312.3|13311.3|13314.8|13313.8|13306.7|13305.7|1994
1617302400000|2021-04-01 18:40:00|13312.4|13311.4|13314.8|13313.8|13315.2|13314.2|13309.6|13308.6|1925
1617302700000|2021-04-01 18:45:00|13315.3|13314.3|13314.8|13313.8|13318.1|13317.1|13306.9|13305.9|2517
1617303000000|2021-04-01 18:50:00|13314.9|13313.9|13319.7|13318.7|13321.4|13320.4|13312.8|13311.8|2205
1617303300000|2021-04-01 18:55:00|13319.8|13318.8|13314.3|13313.3|13321.9|13320.9|13314.3|13313.3|1992
1617303600000|2021-04-01 19:00:00|13314.2|13313.2|13308.1|13307.1|13317.6|13316.6|13304.8|13303.8|2797
1617303900000|2021-04-01 19:05:00|13308.4|13307.4|13310.2|13309.2|13310.2|13309.2|13295.7|13294.7|2936
1617304200000|2021-04-01 19:10:00|13310.1|13309.1|13299.3|13298.3|13311.9|13310.9|13297.7|13296.7|2185
1617304500000|2021-04-01 19:15:00|13299.2|13298.2|13299.8|13298.8|13305.8|13304.8|13294.7|13293.7|2250
1617304800000|2021-04-01 19:20:00|13299|13298|13291.6|13290.6|13300.7|13299.7|13288.7|13287.7|3408
1617305100000|2021-04-01 19:25:00|13291.7|13290.7|13298.5|13297.5|13299.2|13298.2|13291.7|13290.7|1923
1617305400000|2021-04-01 19:30:00|13298.4|13297.4|13311|13310|13312.7|13311.7|13297.6|13296.6|3883
1617305700000|2021-04-01 19:35:00|13310.9|13309.9|13304.6|13303.6|13311.6|13310.6|13299.7|13298.7|3493
1617306000000|2021-04-01 19:40:00|13304.2|13303.2|13306.7|13305.7|13309.4|13308.4|13301.9|13300.9|3129
1617306300000|2021-04-01 19:45:00|13306.6|13305.6|13317|13316|13321|13320|13305.5|13304.5|3622
1617306600000|2021-04-01 19:50:00|13319.6|13318.6|13325.7|13324.7|13325.9|13324.9|13311.2|13310.2|6448
1617306900000|2021-04-01 19:55:00|13325.9|13324.9|13326|13325|13331.4|13330.4|13317.9|13316.9|13537
1617307200000|2021-04-01 20:00:00|13324.2|13323.2|13329.7|13327.7|13331.6|13329.6|13324.2|13322.5|4977
1617307500000|2021-04-01 20:05:00|13330|13328|13337|13335|13337.9|13335.9|13329.7|13327.7|2585
1617307800000|2021-04-01 20:10:00|13336.9|13334.9|13338.4|13333.4|13338.5|13335.4|13331.7|13329.7|1723
1617308100000|2021-04-01 20:15:00|13337.4|13332.4|13333|13328|13340.2|13335.2|13333|13328|2
1617308400000|2021-04-01 20:20:00|13333.1|13328.1|13331.9|13326.9|13334|13329|13331.5|13326.5|0
1617308700000|2021-04-01 20:25:00|13331.8|13326.8|13330.8|13325.8|13332.7|13327.7|13330.8|13325.8|0
1617309000000|2021-04-01 20:30:00|13333|13331|13338.7|13336.7|13339.7|13337.7|13332.7|13330.7|698
1617309300000|2021-04-01 20:35:00|13339.2|13337.2|13336|13334|13340.2|13338.2|13335.7|13333.7|120
1617309600000|2021-04-01 20:40:00|13337.5|13335.5|13341.5|13339.5|13342|13340|13335.7|13333.7|612
1617309900000|2021-04-01 20:45:00|13340.7|13338.7|13337.7|13335.7|13342.7|13340.7|13336.2|13334.2|364
1617310200000|2021-04-01 20:50:00|13338.2|13336.2|13337.5|13335.5|13339|13337|13336|13334|321
1617310500000|2021-04-01 20:55:00|13336|13334|13339.9|13334.9|13340|13337|13335.2|13333.2|395
1617310800000|2021-04-01 21:00:00|13339.8|13334.8|13341.6|13336.6|13341.6|13336.6|13339.8|13334.8|0
1617311100000|2021-04-01 21:05:00|13342.2|13337.2|13340.7|13335.7|13342.4|13337.4|13340.7|13335.7|0
1617311400000|2021-04-01 21:10:00|13340.5|13335.5|13341.1|13336.1|13341.1|13336.1|13340.5|13335.5|0
1617311700000|2021-04-01 21:15:00|13341|13336|13340.8|13335.8|13341|13336|13340.8|13335.8|0
1617312000000|2021-04-01 21:20:00|13341.2|13336.2|13340.5|13335.5|13341.2|13336.2|13340.5|13335.5|0
1617312300000|2021-04-01 21:25:00|13340.4|13335.4|13340.4|13335.4|13340.4|13335.4|13340.4|13335.4|0
1617312600000|2021-04-01 21:30:00|13341.2|13336.2|13341|13336|13341.2|13336.2|13341|13336|0
1617312900000|2021-04-01 21:35:00|13340.9|13335.9|13340.9|13335.9|13341|13336|13340.8|13335.8|0
1617313200000|2021-04-01 21:40:00|13340.8|13335.8|13341|13336|13341|13336|13340.8|13335.8|0
1617313500000|2021-04-01 21:45:00|13341.1|13336.1|13341.1|13336.1|13341.1|13336.1|13341.1|13336.1|0
1617313800000|2021-04-01 21:50:00|13341|13336|13341.5|13336.5|13341.5|13336.5|13341|13336|0
1617314100000|2021-04-01 21:55:00|13341.3|13336.3|13341.3|13336.3|13341.3|13336.3|13341.3|13336.3|0
1617314400000|2021-04-01 22:00:00|13341|13339|13343.9|13341.9|13344.5|13342.5|13335.6|13333.6|489
1617314700000|2021-04-01 22:05:00|13343.5|13341.5|13338.1|13336.1|13346.2|13344.2|13338.1|13336.1|337
1617315000000|2021-04-01 22:10:00|13338.2|13336.2|13337.1|13335.1|13339.7|13337.7|13336|13334|164
1617315300000|2021-04-01 22:15:00|13337|13335|13339.4|13337.4|13340.2|13338.2|13336.2|13334.2|78
1617315600000|2021-04-01 22:20:00|13339.5|13337.5|13338.2|13336.2|13343.4|13341.4|13337.9|13335.9|163
1617315900000|2021-04-01 22:25:00|13338.6|13336.6|13340.2|13338.2|13341.6|13339.6|13338|13336|53
1617316200000|2021-04-01 22:30:00|13340.4|13338.4|13341|13339|13344.5|13342.5|13339.7|13337.7|111
1617316500000|2021-04-01 22:35:00|13341.2|13339.2|13338.9|13336.9|13342.5|13340.5|13338.4|13336.4|90
1617316800000|2021-04-01 22:40:00|13338.7|13336.7|13339.2|13337.2|13340|13338|13338.1|13336.1|42
1617317100000|2021-04-01 22:45:00|13339.4|13337.4|13340.1|13338.1|13340.4|13338.4|13339.2|13337.2|21
1617317400000|2021-04-01 22:50:00|13340|13338|13339.7|13337.7|13340.2|13338.2|13339.6|13337.6|42
1617317700000|2021-04-01 22:55:00|13339.6|13337.6|13341.5|13339.5|13341.6|13339.6|13339.6|13337.6|61
1617318000000|2021-04-01 23:00:00|13341.6|13339.6|13345.1|13343.1|13345.9|13343.9|13339.9|13337.9|316
1617318300000|2021-04-01 23:05:00|13345|13343|13343.4|13341.4|13345.4|13343.4|13342.4|13340.4|127
1617318600000|2021-04-01 23:10:00|13343.2|13341.2|13344.7|13342.7|13345.6|13343.6|13342.4|13340.4|135
1617318900000|2021-04-01 23:15:00|13344.9|13342.9|13342.9|13340.9|13345.1|13343.1|13342.7|13340.7|39
1617319200000|2021-04-01 23:20:00|13342.4|13340.4|13344.1|13342.1|13344.9|13342.9|13341.9|13339.9|63
1617319500000|2021-04-01 23:25:00|13344.2|13342.2|13342.9|13340.9|13344.6|13342.6|13342.9|13340.9|39
1617319800000|2021-04-01 23:30:00|13343.2|13341.2|13348.1|13346.1|13349.7|13347.7|13343.1|13341.1|435
1617320100000|2021-04-01 23:35:00|13347.9|13345.9|13354.5|13352.5|13354.7|13352.7|13347.1|13345.1|415
1617320400000|2021-04-01 23:40:00|13354.9|13352.9|13354.7|13352.7|13356.1|13354.1|13353.6|13351.6|309
1617320700000|2021-04-01 23:45:00|13354.6|13352.6|13353.4|13351.4|13357.1|13355.1|13352.4|13350.4|232
1617321000000|2021-04-01 23:50:00|13353.2|13351.2|13353.5|13351.5|13358.1|13356.1|13353|13351|311
1617321300000|2021-04-01 23:55:00|13353.6|13351.6|13356|13354|13359.9|13357.9|13353.6|13351.6|253
1617321600000|2021-04-02 00:00:00|13356.1|13354.1|13358|13356|13359.6|13357.6|13355.7|13353.7|490
1617321900000|2021-04-02 00:05:00|13357.9|13355.9|13365.9|13363.9|13368.5|13366.5|13357.5|13355.5|856
1617322200000|2021-04-02 00:10:00|13366.1|13364.1|13363.4|13361.4|13366.6|13364.6|13361.9|13359.9|233
1617322500000|2021-04-02 00:15:00|13363.2|13361.2|13362|13360|13364.9|13362.9|13361.7|13359.7|234
1617322800000|2021-04-02 00:20:00|13361.9|13359.9|13358.1|13356.1|13363.2|13361.2|13358|13356|335
1617323100000|2021-04-02 00:25:00|13357.9|13355.9|13356.4|13354.4|13358.1|13356.1|13354.7|13352.7|330
1617323400000|2021-04-02 00:30:00|13356.5|13354.5|13357|13355|13357.2|13355.2|13354.9|13352.9|206
1617323700000|2021-04-02 00:35:00|13357.4|13355.4|13360.4|13358.4|13363.5|13361.5|13356.7|13354.7|457
1617324000000|2021-04-02 00:40:00|13360.5|13358.5|13360|13358|13362.4|13360.4|13359.4|13357.4|103
1617324300000|2021-04-02 00:45:00|13360.1|13358.1|13359.4|13357.4|13360.9|13358.9|13359.1|13357.1|83
1617324600000|2021-04-02 00:50:00|13359.2|13357.2|13359.6|13357.6|13361.6|13359.6|13356.9|13354.9|256
1617324900000|2021-04-02 00:55:00|13359.7|13357.7|13355.9|13353.9|13359.9|13357.9|13355.6|13353.6|140
1617325200000|2021-04-02 01:00:00|13355.4|13353.4|13358.2|13356.2|13359.4|13357.4|13355.4|13353.4|126
1617325500000|2021-04-02 01:05:00|13358.1|13356.1|13358.1|13356.1|13359.6|13357.6|13357|13355|82
1617325800000|2021-04-02 01:10:00|13358.2|13356.2|13360|13358|13362.4|13360.4|13358.1|13356.1|258
1617326100000|2021-04-02 01:15:00|13359.9|13357.9|13357.9|13355.9|13360.1|13358.1|13355.9|13353.9|180
1617326400000|2021-04-02 01:20:00|13357.7|13355.7|13358.9|13356.9|13359.5|13357.5|13357.7|13355.7|72
1617326700000|2021-04-02 01:25:00|13358.7|13356.7|13358.4|13356.4|13358.9|13356.9|13357.4|13355.4|78
1617327000000|2021-04-02 01:30:00|13358.2|13356.2|13357.9|13355.9|13359.2|13357.2|13357.5|13355.5|91
1617327300000|2021-04-02 01:35:00|13358|13356|13353.6|13351.6|13358.4|13356.4|13351.7|13349.7|307
1617327600000|2021-04-02 01:40:00|13353.7|13351.7|13353.4|13351.4|13356.2|13354.2|13352.1|13350.1|206
1617327900000|2021-04-02 01:45:00|13353.2|13351.2|13354.2|13352.2|13355.6|13353.6|13352.5|13350.5|183
1617328200000|2021-04-02 01:50:00|13354.1|13352.1|13354.7|13352.7|13355|13353|13352.6|13350.6|85
1617328500000|2021-04-02 01:55:00|13354.6|13352.6|13354.7|13352.7|13355.9|13353.9|13354.1|13352.1|126
1617328800000|2021-04-02 02:00:00|13354.9|13352.9|13355.7|13353.7|13356.1|13354.1|13354.4|13352.4|71
1617329100000|2021-04-02 02:05:00|13355.6|13353.6|13353.4|13351.4|13355.9|13353.9|13352.9|13350.9|155
1617329400000|2021-04-02 02:10:00|13353.5|13351.5|13355.7|13353.7|13355.7|13353.7|13352.5|13350.5|266
1617329700000|2021-04-02 02:15:00|13355.6|13353.6|13358.6|13356.6|13359.1|13357.1|13355.2|13353.2|256
1617330000000|2021-04-02 02:20:00|13358.7|13356.7|13358.5|13356.5|13359.1|13357.1|13357.5|13355.5|128
1617330300000|2021-04-02 02:25:00|13358.4|13356.4|13358.9|13356.9|13358.9|13356.9|13357.7|13355.7|69
1617330600000|2021-04-02 02:30:00|13358.7|13356.7|13364.1|13362.1|13364.6|13362.6|13358.1|13356.1|367
1617330900000|2021-04-02 02:35:00|13364.6|13362.6|13377|13375|13382.4|13380.4|13363.6|13361.6|1504
1617331200000|2021-04-02 02:40:00|13376.9|13374.9|13379.2|13377.2|13379.2|13377.2|13376.1|13374.1|311
1617331500000|2021-04-02 02:45:00|13379.1|13377.1|13381.1|13379.1|13382.1|13380.1|13377.4|13375.4|541
1617331800000|2021-04-02 02:50:00|13381|13379|13376.6|13374.6|13381|13379|13375.4|13373.4|252
1617332100000|2021-04-02 02:55:00|13376.5|13374.5|13376.1|13374.1|13377.4|13375.4|13374.2|13372.2|331
1617332400000|2021-04-02 03:00:00|13376.2|13374.2|13374.2|13372.2|13376.5|13374.5|13372.9|13370.9|227
1617332700000|2021-04-02 03:05:00|13374.4|13372.4|13374.2|13372.2|13375.2|13373.2|13372.5|13370.5|99
1617333000000|2021-04-02 03:10:00|13374.7|13372.7|13370.7|13368.7|13375.6|13373.6|13370|13368|207
1617333300000|2021-04-02 03:15:00|13370.6|13368.6|13370.4|13368.4|13370.7|13368.7|13366.1|13364.1|200
1617333600000|2021-04-02 03:20:00|13370|13368|13369.1|13367.1|13371.7|13369.7|13368.9|13366.9|175
1617333900000|2021-04-02 03:25:00|13369.2|13367.2|13368.9|13366.9|13369.2|13367.2|13367.7|13365.7|124
1617334200000|2021-04-02 03:30:00|13369|13367|13368.2|13366.2|13369.2|13367.2|13367.4|13365.4|102
1617334500000|2021-04-02 03:35:00|13368.1|13366.1|13367.4|13365.4|13368.2|13366.2|13366.4|13364.4|92
1617334800000|2021-04-02 03:40:00|13367.5|13365.5|13369.4|13367.4|13370|13368|13367.2|13365.2|108
1617335100000|2021-04-02 03:45:00|13369.5|13367.5|13369.1|13367.1|13371.1|13369.1|13368.6|13366.6|155
1617335400000|2021-04-02 03:50:00|13368.9|13366.9|13368.9|13366.9|13369.7|13367.7|13368.2|13366.2|72
1617335700000|2021-04-02 03:55:00|13369|13367|13370.1|13368.1|13370.7|13368.7|13368.9|13366.9|75
1617336000000|2021-04-02 04:00:00|13370|13368|13369.9|13367.9|13370.2|13368.2|13368.9|13366.9|61
1617336300000|2021-04-02 04:05:00|13369.7|13367.7|13371.4|13369.4|13372.7|13370.7|13369.5|13367.5|197
1617336600000|2021-04-02 04:10:00|13371.2|13369.2|13372.7|13370.7|13375|13373|13370.7|13368.7|291
1617336900000|2021-04-02 04:15:00|13372.6|13370.6|13374.9|13372.9|13375.1|13373.1|13372.1|13370.1|159
1617337200000|2021-04-02 04:20:00|13374.7|13372.7|13374.6|13372.6|13375.1|13373.1|13373.9|13371.9|85
1617337500000|2021-04-02 04:25:00|13374.5|13372.5|13373.4|13371.4|13374.5|13372.5|13372.5|13370.5|101
1617337800000|2021-04-02 04:30:00|13373.2|13371.2|13371.4|13369.4|13373.4|13371.4|13369.6|13367.6|120
1617338100000|2021-04-02 04:35:00|13371.2|13369.2|13372|13370|13372.2|13370.2|13370.1|13368.1|82
1617338400000|2021-04-02 04:40:00|13371.9|13369.9|13372.1|13370.1|13372.1|13370.1|13371.1|13369.1|37
1617338700000|2021-04-02 04:45:00|13372.4|13370.4|13371.9|13369.9|13373|13371|13371.4|13369.4|52
1617339000000|2021-04-02 04:50:00|13372|13370|13371.4|13369.4|13372|13370|13370.1|13368.1|57
1617339300000|2021-04-02 04:55:00|13371.2|13369.2|13373.6|13371.6|13374.7|13372.7|13370.9|13368.9|166
1617339600000|2021-04-02 05:00:00|13373.5|13371.5|13371|13369|13373.5|13371.5|13370.4|13368.4|95
1617339900000|2021-04-02 05:05:00|13370.9|13368.9|13368.6|13366.6|13371.1|13369.1|13367.4|13365.4|239
1617340200000|2021-04-02 05:10:00|13368.5|13366.5|13366.1|13364.1|13368.7|13366.7|13363.9|13361.9|412
1617340500000|2021-04-02 05:15:00|13366|13364|13366.1|13364.1|13367.7|13365.7|13365.1|13363.1|109
1617340800000|2021-04-02 05:20:00|13366.2|13364.2|13365|13363|13366.2|13364.2|13364|13362|101
1617341100000|2021-04-02 05:25:00|13365.1|13363.1|13366.9|13364.9|13367|13365|13363.9|13361.9|94
1617341400000|2021-04-02 05:30:00|13366.7|13364.7|13366.7|13364.7|13367.4|13365.4|13365.5|13363.5|100
1617341700000|2021-04-02 05:35:00|13366.4|13364.4|13360.4|13358.4|13366.9|13364.9|13356.1|13354.1|531
1617342000000|2021-04-02 05:40:00|13360.2|13358.2|13355.9|13353.9|13360.4|13358.4|13354.1|13352.1|339
1617342300000|2021-04-02 05:45:00|13355.4|13353.4|13355.9|13353.9|13357.9|13355.9|13354.4|13352.4|190
1617342600000|2021-04-02 05:50:00|13355.7|13353.7|13361.4|13359.4|13361.6|13359.6|13355.4|13353.4|240
1617342900000|2021-04-02 05:55:00|13361.2|13359.2|13358.4|13356.4|13361.6|13359.6|13357.9|13355.9|227
1617343200000|2021-04-02 06:00:00|13358.6|13356.6|13361.7|13359.7|13361.9|13359.9|13358.2|13356.2|205
1617343500000|2021-04-02 06:05:00|13361.9|13359.9|13363.1|13361.1|13364.5|13362.5|13358|13356|290
1617343800000|2021-04-02 06:10:00|13363.2|13361.2|13363.9|13361.9|13365.2|13363.2|13363|13361|117
1617344100000|2021-04-02 06:15:00|13364|13362|13363.4|13361.4|13366.4|13364.4|13362.9|13360.9|183
1617344400000|2021-04-02 06:20:00|13363.2|13361.2|13363.1|13361.1|13364.1|13362.1|13361.7|13359.7|137
1617344700000|2021-04-02 06:25:00|13363.2|13361.2|13361.4|13359.4|13363.9|13361.9|13360|13358|134
1617345000000|2021-04-02 06:30:00|13361.5|13359.5|13362.4|13360.4|13362.9|13360.9|13360.7|13358.7|70
1617345300000|2021-04-02 06:35:00|13362.5|13360.5|13362.9|13360.9|13363.5|13361.5|13361.6|13359.6|68
1617345600000|2021-04-02 06:40:00|13362.7|13360.7|13364.2|13362.2|13365|13363|13362.7|13360.7|118
1617345900000|2021-04-02 06:45:00|13364.4|13362.4|13363.1|13361.1|13365.6|13363.6|13363.1|13361.1|90
1617346200000|2021-04-02 06:50:00|13363.5|13361.5|13362.9|13360.9|13363.6|13361.6|13362.4|13360.4|48
1617346500000|2021-04-02 06:55:00|13363.1|13361.1|13362.5|13360.5|13363.1|13361.1|13361.6|13359.6|102
1617346800000|2021-04-02 07:00:00|13362.6|13360.6|13365.7|13363.7|13366.6|13364.6|13361.9|13359.9|151
1617347100000|2021-04-02 07:05:00|13365.5|13363.5|13365.2|13363.2|13366.6|13364.6|13364.5|13362.5|131
1617347400000|2021-04-02 07:10:00|13365.1|13363.1|13364.6|13362.6|13365.6|13363.6|13363.4|13361.4|151
1617347700000|2021-04-02 07:15:00|13364.5|13362.5|13364.4|13362.4|13364.7|13362.7|13362.7|13360.7|46
1617348000000|2021-04-02 07:20:00|13364.2|13362.2|13363.9|13361.9|13364.7|13362.7|13363.1|13361.1|72
1617348300000|2021-04-02 07:25:00|13363.7|13361.7|13367.4|13365.4|13367.6|13365.6|13363.6|13361.6|156
1617348600000|2021-04-02 07:30:00|13367.2|13365.2|13375.5|13373.5|13377.1|13375.1|13366.6|13364.6|705
1617348900000|2021-04-02 07:35:00|13375.4|13373.4|13378.6|13376.6|13379.9|13377.9|13373|13371|366
1617349200000|2021-04-02 07:40:00|13378.9|13376.9|13376.4|13374.4|13379.1|13377.1|13375|13373|148
1617349500000|2021-04-02 07:45:00|13376.2|13374.2|13375.4|13373.4|13376.7|13374.7|13374.7|13372.7|81
1617349800000|2021-04-02 07:50:00|13375.5|13373.5|13374.6|13372.6|13375.5|13373.5|13372.7|13370.7|126
1617350100000|2021-04-02 07:55:00|13374.5|13372.5|13374.6|13372.6|13375.1|13373.1|13374|13372|46
1617350400000|2021-04-02 08:00:00|13374.5|13372.5|13374|13372|13374.9|13372.9|13373.6|13371.6|91
1617350700000|2021-04-02 08:05:00|13374.2|13372.2|13375.1|13373.1|13375.4|13373.4|13373.9|13371.9|31
1617351000000|2021-04-02 08:10:00|13375.4|13373.4|13374|13372|13375.4|13373.4|13371.7|13369.7|103
1617351300000|2021-04-02 08:15:00|13374.1|13372.1|13369.2|13367.2|13374.2|13372.2|13369.1|13367.1|178
1617351600000|2021-04-02 08:20:00|13369.1|13367.1|13369|13367|13371.2|13369.2|13368.5|13366.5|158
1617351900000|2021-04-02 08:25:00|13369.5|13367.5|13368.6|13366.6|13370.4|13368.4|13367.6|13365.6|90
1617352200000|2021-04-02 08:30:00|13368.7|13366.7|13370|13368|13370.9|13368.9|13368.7|13366.7|70
1617352500000|2021-04-02 08:35:00|13369.6|13367.6|13371.1|13369.1|13372.2|13370.2|13369.6|13367.6|90
1617352800000|2021-04-02 08:40:00|13371.2|13369.2|13370.5|13368.5|13371.4|13369.4|13370.2|13368.2|28
1617353100000|2021-04-02 08:45:00|13370.4|13368.4|13371.9|13369.9|13372.1|13370.1|13370.4|13368.4|78
1617353400000|2021-04-02 08:50:00|13372|13370|13373.7|13371.7|13374.7|13372.7|13371.9|13369.9|106
1617353700000|2021-04-02 08:55:00|13374|13372|13379.2|13377.2|13379.2|13377.2|13373.7|13371.7|242
1617354000000|2021-04-02 09:00:00|13378.9|13376.9|13376|13374|13379|13377|13375.4|13373.4|180
1617354300000|2021-04-02 09:05:00|13375.9|13373.9|13373.1|13371.1|13377.1|13375.1|13372.1|13370.1|96
1617354600000|2021-04-02 09:10:00|13373.2|13371.2|13372.6|13370.6|13373.6|13371.6|13372.1|13370.1|47
1617354900000|2021-04-02 09:15:00|13372.7|13370.7|13372.6|13370.6|13372.9|13370.9|13371.6|13369.6|38
1617355200000|2021-04-02 09:20:00|13372.5|13370.5|13372.7|13370.7|13373.1|13371.1|13371.7|13369.7|22
1617355500000|2021-04-02 09:25:00|13372.5|13370.5|13374.2|13372.2|13374.6|13372.6|13372.4|13370.4|50
1617355800000|2021-04-02 09:30:00|13374.1|13372.1|13372.1|13370.1|13375|13373|13371.9|13369.9|68
1617356100000|2021-04-02 09:35:00|13371.9|13369.9|13373.2|13371.2|13373.6|13371.6|13371.1|13369.1|70
1617356400000|2021-04-02 09:40:00|13373|13371|13372.7|13370.7|13373.4|13371.4|13371.7|13369.7|33
1617356700000|2021-04-02 09:45:00|13372.6|13370.6|13372.1|13370.1|13372.7|13370.7|13371.5|13369.5|34
1617357000000|2021-04-02 09:50:00|13371.9|13369.9|13371.6|13369.6|13372.1|13370.1|13370.7|13368.7|36
1617357300000|2021-04-02 09:55:00|13371.5|13369.5|13372.1|13370.1|13372.2|13370.2|13370.9|13368.9|29
1617357600000|2021-04-02 10:00:00|13372|13370|13373.6|13371.6|13374.2|13372.2|13372|13370|68
1617357900000|2021-04-02 10:05:00|13373.4|13371.4|13374.1|13372.1|13374.2|13372.2|13371|13369|148
1617358200000|2021-04-02 10:10:00|13374.4|13372.4|13372.4|13370.4|13374.6|13372.6|13371.7|13369.7|79
1617358500000|2021-04-02 10:15:00|13372.2|13370.2|13371.2|13369.2|13372.7|13370.7|13370.9|13368.9|54
1617358800000|2021-04-02 10:20:00|13371.1|13369.1|13369.9|13367.9|13371.4|13369.4|13369.7|13367.7|48
1617359100000|2021-04-02 10:25:00|13369.7|13367.7|13363.1|13361.1|13369.9|13367.9|13361.4|13359.4|312
1617359400000|2021-04-02 10:30:00|13363|13361|13359.9|13357.9|13363.9|13361.9|13358.7|13356.7|197
1617359700000|2021-04-02 10:35:00|13360|13358|13357.5|13355.5|13363.7|13361.7|13355.4|13353.4|298
1617360000000|2021-04-02 10:40:00|13357.4|13355.4|13361.2|13359.2|13361.7|13359.7|13357.2|13355.2|166
1617360300000|2021-04-02 10:45:00|13361.4|13359.4|13363.5|13361.5|13363.6|13361.6|13360.6|13358.6|121
1617360600000|2021-04-02 10:50:00|13363.6|13361.6|13359.2|13357.2|13365.4|13363.4|13358.2|13356.2|189
1617360900000|2021-04-02 10:55:00|13359.1|13357.1|13364.7|13362.7|13365.2|13363.2|13358.7|13356.7|176
1617361200000|2021-04-02 11:00:00|13364.5|13362.5|13361.9|13359.9|13366.6|13364.6|13361.1|13359.1|222
1617361500000|2021-04-02 11:05:00|13362.1|13360.1|13362.6|13360.6|13363.2|13361.2|13360.9|13358.9|85
1617361800000|2021-04-02 11:10:00|13362.5|13360.5|13365.6|13363.6|13365.9|13363.9|13361.9|13359.9|181
1617362100000|2021-04-02 11:15:00|13365.5|13363.5|13367.1|13365.1|13368.1|13366.1|13365.5|13363.5|122
1617362400000|2021-04-02 11:20:00|13367|13365|13370.1|13368.1|13370.2|13368.2|13366.7|13364.7|168
1617362700000|2021-04-02 11:25:00|13370.2|13368.2|13369.1|13367.1|13370.9|13368.9|13367.6|13365.6|123
1617363000000|2021-04-02 11:30:00|13368.9|13366.9|13369.2|13367.2|13371.6|13369.6|13368.5|13366.5|124
1617363300000|2021-04-02 11:35:00|13369.1|13367.1|13369|13367|13369.2|13367.2|13365.9|13363.9|116
1617363600000|2021-04-02 11:40:00|13369.1|13367.1|13368.2|13366.2|13369.5|13367.5|13367.7|13365.7|40
1617363900000|2021-04-02 11:45:00|13368.4|13366.4|13363.5|13361.5|13368.7|13366.7|13362.4|13360.4|142
1617364200000|2021-04-02 11:50:00|13363.4|13361.4|13364.2|13362.2|13365.1|13363.1|13362.6|13360.6|91
1617364500000|2021-04-02 11:55:00|13364.1|13362.1|13370.1|13368.1|13371|13369|13364|13362|209
1617364800000|2021-04-02 12:00:00|13370.2|13368.2|13370.4|13368.4|13372|13370|13369|13367|167
1617365100000|2021-04-02 12:05:00|13370.7|13368.7|13374|13372|13377.7|13375.7|13370.6|13368.6|358
1617365400000|2021-04-02 12:10:00|13374.2|13372.2|13374.1|13372.1|13375.9|13373.9|13371.5|13369.5|261
1617365700000|2021-04-02 12:15:00|13374.4|13372.4|13367.4|13365.4|13376.6|13374.6|13367.1|13365.1|386
1617366000000|2021-04-02 12:20:00|13368|13366|13376.4|13374.4|13378.1|13376.1|13364.7|13362.7|479
1617366300000|2021-04-02 12:25:00|13376.6|13374.6|13376.4|13374.4|13379.1|13377.1|13373.7|13371.7|304
1617366600000|2021-04-02 12:30:00|13376.2|13374.2|13375.4|13373.4|13400.6|13398.6|13354.1|13352.1|3350
1617366900000|2021-04-02 12:35:00|13375.7|13373.7|13375.6|13373.6|13388.1|13386.1|13369.2|13367.2|1173
1617367200000|2021-04-02 12:40:00|13375.5|13373.5|13378.5|13376.5|13378.5|13376.5|13365.1|13363.1|1003
1617367500000|2021-04-02 12:45:00|13378.6|13376.6|13387.5|13385.5|13394.9|13392.9|13378.5|13376.5|1210
1617367800000|2021-04-02 12:50:00|13387.1|13385.1|13392.7|13390.7|13398.4|13396.4|13386|13384|758
1617368100000|2021-04-02 12:55:00|13392.9|13390.9|13387.2|13385.2|13393.9|13391.9|13381.9|13379.9|598
1617368400000|2021-04-02 13:00:00|13385.4|13383.4|13375|13373|13386|13384|13373.1|13371.1|683
1617368700000|2021-04-02 13:05:00|13375.1|13373.1|13374.6|13372.6|13380.6|13378.6|13367.9|13365.9|1008
1617369000000|2021-04-02 13:10:00|13375.2|13373.2|13357.5|13355.5|13378.6|13376.6|13355.7|13353.7|839
1617573600000|2021-04-04 22:00:00|13344.2|13342.2|13349.7|13347.7|13351.4|13349.4|13315.2|13313.2|2244
1617573900000|2021-04-04 22:05:00|13349.6|13347.6|13349.6|13347.6|13359.9|13357.9|13342|13340|1240
1617574200000|2021-04-04 22:10:00|13349.5|13347.5|13343|13341|13356.2|13354.2|13340.7|13338.7|759
1617574500000|2021-04-04 22:15:00|13342.9|13340.9|13350.6|13348.6|13351.6|13349.6|13342.9|13340.9|277
1617574800000|2021-04-04 22:20:00|13351.2|13349.2|13346.9|13344.9|13353.1|13351.1|13344.7|13342.7|411
1617575100000|2021-04-04 22:25:00|13346.5|13344.5|13342.1|13340.1|13347.2|13345.2|13338.4|13336.4|420
1617575400000|2021-04-04 22:30:00|13342.2|13340.2|13326|13324|13342.2|13340.2|13325.6|13323.6|745
1617575700000|2021-04-04 22:35:00|13325.9|13323.9|13331.4|13329.4|13332.9|13330.9|13325.9|13323.9|384
1617576000000|2021-04-04 22:40:00|13331.6|13329.6|13333|13331|13337.9|13335.9|13327.6|13325.6|506
1617576300000|2021-04-04 22:45:00|13332.9|13330.9|13336|13334|13339.9|13337.9|13331.7|13329.7|402
1617576600000|2021-04-04 22:50:00|13336.1|13334.1|13331.9|13329.9|13336.1|13334.1|13328.4|13326.4|294
1617576900000|2021-04-04 22:55:00|13331.5|13329.5|13331.9|13329.9|13343.7|13341.7|13328|13326|548
1617577200000|2021-04-04 23:00:00|13331.7|13329.7|13334.9|13332.9|13337.7|13335.7|13331.2|13329.2|102
1617577500000|2021-04-04 23:05:00|13334.7|13332.7|13328.4|13326.4|13334.7|13332.7|13326.6|13324.6|293
1617577800000|2021-04-04 23:10:00|13328.2|13326.2|13332.1|13330.1|13334.6|13332.6|13326.9|13324.9|202
1617578100000|2021-04-04 23:15:00|13332.2|13330.2|13343|13341|13343.5|13341.5|13327.1|13325.1|339
1617578400000|2021-04-04 23:20:00|13342.9|13340.9|13347.5|13345.5|13348|13346|13340.9|13338.9|304
1617578700000|2021-04-04 23:25:00|13347.4|13345.4|13351.5|13349.5|13355.6|13353.6|13345.9|13343.9|623
1617579000000|2021-04-04 23:30:00|13351.4|13349.4|13350.9|13348.9|13356.4|13354.4|13350.5|13348.5|365
1617579300000|2021-04-04 23:35:00|13350.7|13348.7|13357|13355|13357.2|13355.2|13349.9|13347.9|254
1617579600000|2021-04-04 23:40:00|13356.7|13354.7|13355.1|13353.1|13357.7|13355.7|13354.1|13352.1|259
1617579900000|2021-04-04 23:45:00|13355|13353|13355.2|13353.2|13356.7|13354.7|13350.9|13348.9|293
1617580200000|2021-04-04 23:50:00|13355.1|13353.1|13363|13361|13364.1|13362.1|13353.6|13351.6|621
1617580500000|2021-04-04 23:55:00|13362.9|13360.9|13362.2|13360.2|13366.4|13364.4|13359.5|13357.5|314
1617580800000|2021-04-05 00:00:00|13362.1|13360.1|13356|13354|13362.4|13360.4|13352|13350|538
1617581100000|2021-04-05 00:05:00|13355.9|13353.9|13353.9|13351.9|13359.9|13357.9|13352.9|13350.9|446
1617581400000|2021-04-05 00:10:00|13353.7|13351.7|13346.7|13344.7|13354.2|13352.2|13344.7|13342.7|434
1617581700000|2021-04-05 00:15:00|13346.1|13344.1|13344.2|13342.2|13346.5|13344.5|13342.6|13340.6|330
1617582000000|2021-04-05 00:20:00|13344.1|13342.1|13348.1|13346.1|13349|13347|13343.2|13341.2|319
1617582300000|2021-04-05 00:25:00|13348.2|13346.2|13348.9|13346.9|13350.7|13348.7|13344.9|13342.9|262
1617582600000|2021-04-05 00:30:00|13348.6|13346.6|13355.5|13353.5|13356.1|13354.1|13346.9|13344.9|282
1617582900000|2021-04-05 00:35:00|13355.4|13353.4|13354.5|13352.5|13356.6|13354.6|13352.9|13350.9|285
1617583200000|2021-04-05 00:40:00|13354.4|13352.4|13355.1|13353.1|13357.1|13355.1|13350.2|13348.2|220
1617583500000|2021-04-05 00:45:00|13355|13353|13355.7|13353.7|13356.2|13354.2|13353|13351|123
1617583800000|2021-04-05 00:50:00|13355.6|13353.6|13357.1|13355.1|13359.5|13357.5|13354|13352|244
1617584100000|2021-04-05 00:55:00|13357.2|13355.2|13352.9|13350.9|13357.4|13355.4|13350.2|13348.2|267
1617584400000|2021-04-05 01:00:00|13352.6|13350.6|13352.9|13350.9|13354.1|13352.1|13351.2|13349.2|95
1617584700000|2021-04-05 01:05:00|13353.2|13351.2|13352|13350|13353.4|13351.4|13350.9|13348.9|99
1617585000000|2021-04-05 01:10:00|13352.1|13350.1|13350.6|13348.6|13353.2|13351.2|13349.2|13347.2|144
1617585300000|2021-04-05 01:15:00|13350|13348|13349.4|13347.4|13351.1|13349.1|13348.6|13346.6|131
1617585600000|2021-04-05 01:20:00|13349.2|13347.2|13352.6|13350.6|13353|13351|13348.6|13346.6|116
1617585900000|2021-04-05 01:25:00|13352.7|13350.7|13351|13349|13353.9|13351.9|13350.5|13348.5|129
1617586200000|2021-04-05 01:30:00|13350.9|13348.9|13350.2|13348.2|13352.2|13350.2|13349.4|13347.4|99
1617586500000|2021-04-05 01:35:00|13350.6|13348.6|13352.7|13350.7|13353.2|13351.2|13350.6|13348.6|117
1617586800000|2021-04-05 01:40:00|13352.5|13350.5|13351|13349|13352.7|13350.7|13350.7|13348.7|70
1617587100000|2021-04-05 01:45:00|13350.7|13348.7|13355.1|13353.1|13356.2|13354.2|13348.5|13346.5|308
1617587400000|2021-04-05 01:50:00|13355.2|13353.2|13352.7|13350.7|13355.6|13353.6|13351|13349|189
1617587700000|2021-04-05 01:55:00|13353.1|13351.1|13352.2|13350.2|13354.2|13352.2|13350.1|13348.1|115
1617588000000|2021-04-05 02:00:00|13352.1|13350.1|13357|13355|13357|13355|13351.2|13349.2|242
1617588300000|2021-04-05 02:05:00|13356.9|13354.9|13352.7|13350.7|13357.4|13355.4|13351.7|13349.7|382
1617588600000|2021-04-05 02:10:00|13353|13351|13346.5|13344.5|13353.2|13351.2|13344.7|13342.7|332
1617588900000|2021-04-05 02:15:00|13346.7|13344.7|13338.5|13336.5|13346.7|13344.7|13334.7|13332.7|579
1617589200000|2021-04-05 02:20:00|13338.2|13336.2|13342.1|13340.1|13342.2|13340.2|13337.7|13335.7|195
1617589500000|2021-04-05 02:25:00|13341.9|13339.9|13338.9|13336.9|13344.1|13342.1|13338.1|13336.1|237
1617589800000|2021-04-05 02:30:00|13338.6|13336.6|13334.2|13332.2|13340.2|13338.2|13333.4|13331.4|373
1617590100000|2021-04-05 02:35:00|13334.1|13332.1|13335.1|13333.1|13336.6|13334.6|13332.7|13330.7|189
1617590400000|2021-04-05 02:40:00|13335|13333|13330.9|13328.9|13336.9|13334.9|13328.9|13326.9|336
1617590700000|2021-04-05 02:45:00|13331|13329|13332.6|13330.6|13334.6|13332.6|13330.4|13328.4|210
1617591000000|2021-04-05 02:50:00|13332.5|13330.5|13328.7|13326.7|13332.5|13330.5|13328.7|13326.7|181
1617591300000|2021-04-05 02:55:00|13329.4|13327.4|13331.2|13329.2|13333.1|13331.1|13328.7|13326.7|188
1617591600000|2021-04-05 03:00:00|13331.1|13329.1|13334|13332|13335.7|13333.7|13331.1|13329.1|239
1617591900000|2021-04-05 03:05:00|13334.1|13332.1|13335.5|13333.5|13335.5|13333.5|13333.2|13331.2|143
1617592200000|2021-04-05 03:10:00|13335.9|13333.9|13333.6|13331.6|13336.4|13334.4|13333.4|13331.4|109
1617592500000|2021-04-05 03:15:00|13333.5|13331.5|13336.6|13334.6|13336.6|13334.6|13333.1|13331.1|112
1617592800000|2021-04-05 03:20:00|13336.9|13334.9|13337.2|13335.2|13339.2|13337.2|13336.9|13334.9|187
1617593100000|2021-04-05 03:25:00|13337.1|13335.1|13338.2|13336.2|13340|13338|13335.6|13333.6|159
1617593400000|2021-04-05 03:30:00|13338.1|13336.1|13336.9|13334.9|13338.9|13336.9|13335.2|13333.2|164
1617593700000|2021-04-05 03:35:00|13336.7|13334.7|13334.1|13332.1|13337.1|13335.1|13333.2|13331.2|171
1617594000000|2021-04-05 03:40:00|13334.4|13332.4|13333.9|13331.9|13337.6|13335.6|13333.1|13331.1|183
1617594300000|2021-04-05 03:45:00|13333.7|13331.7|13335.1|13333.1|13335.7|13333.7|13332.2|13330.2|99
1617594600000|2021-04-05 03:50:00|13334.4|13332.4|13335.9|13333.9|13336.4|13334.4|13334|13332|93
1617594900000|2021-04-05 03:55:00|13336|13334|13337.2|13335.2|13337.5|13335.5|13335.4|13333.4|103
1617595200000|2021-04-05 04:00:00|13337.1|13335.1|13341|13339|13345.2|13343.2|13337|13335|367
1617595500000|2021-04-05 04:05:00|13341.1|13339.1|13341.9|13339.9|13342.7|13340.7|13338.7|13336.7|170
1617595800000|2021-04-05 04:10:00|13341.7|13339.7|13339.7|13337.7|13341.9|13339.9|13338.6|13336.6|102
1617596100000|2021-04-05 04:15:00|13339.5|13337.5|13337.1|13335.1|13339.9|13337.9|13337|13335|110
1617596400000|2021-04-05 04:20:00|13337.6|13335.6|13334.4|13332.4|13338.7|13336.7|13334.1|13332.1|169
1617596700000|2021-04-05 04:25:00|13334.2|13332.2|13335.7|13333.7|13336.5|13334.5|13333.7|13331.7|149
1617597000000|2021-04-05 04:30:00|13335.6|13333.6|13335.9|13333.9|13336.4|13334.4|13334.1|13332.1|101
1617597300000|2021-04-05 04:35:00|13336|13334|13337.5|13335.5|13338.1|13336.1|13335.9|13333.9|76
1617597600000|2021-04-05 04:40:00|13337.6|13335.6|13336.4|13334.4|13337.7|13335.7|13336.2|13334.2|58
1617597900000|2021-04-05 04:45:00|13336.5|13334.5|13334.7|13332.7|13338.4|13336.4|13334.5|13332.5|148
1617598200000|2021-04-05 04:50:00|13334.6|13332.6|13332.6|13330.6|13336.5|13334.5|13331.2|13329.2|199
1617598500000|2021-04-05 04:55:00|13332.4|13330.4|13332.7|13330.7|13335|13333|13332.2|13330.2|233
1617598800000|2021-04-05 05:00:00|13332.9|13330.9|13335.9|13333.9|13336.6|13334.6|13332.7|13330.7|220
1617599100000|2021-04-05 05:05:00|13335.7|13333.7|13338.1|13336.1|13338.6|13336.6|13334.9|13332.9|126
1617599400000|2021-04-05 05:10:00|13338.2|13336.2|13340.1|13338.1|13340.1|13338.1|13338.1|13336.1|139
1617599700000|2021-04-05 05:15:00|13340|13338|13339.4|13337.4|13342.1|13340.1|13338.2|13336.2|229
1617600000000|2021-04-05 05:20:00|13339.2|13337.2|13341|13339|13341|13339|13337.9|13335.9|91
1617600300000|2021-04-05 05:25:00|13341.1|13339.1|13341.7|13339.7|13342|13340|13339.2|13337.2|48
1617600600000|2021-04-05 05:30:00|13341.6|13339.6|13342|13340|13342.4|13340.4|13340.5|13338.5|101
1617600900000|2021-04-05 05:35:00|13342.1|13340.1|13342.5|13340.5|13344.5|13342.5|13340.9|13338.9|175
1617601200000|2021-04-05 05:40:00|13342.6|13340.6|13343.6|13341.6|13344.1|13342.1|13342.2|13340.2|89
1617601500000|2021-04-05 05:45:00|13343.7|13341.7|13344.4|13342.4|13345|13343|13342|13340|171
1617601800000|2021-04-05 05:50:00|13344.2|13342.2|13343.6|13341.6|13345.4|13343.4|13342.9|13340.9|89
1617602100000|2021-04-05 05:55:00|13343.5|13341.5|13338.6|13336.6|13343.5|13341.5|13336.7|13334.7|352
1617602400000|2021-04-05 06:00:00|13338.4|13336.4|13327.6|13325.6|13338.7|13336.7|13322.6|13320.6|867
1617602700000|2021-04-05 06:05:00|13327.7|13325.7|13327|13325|13328.9|13326.9|13325|13323|272
1617603000000|2021-04-05 06:10:00|13326.7|13324.7|13329.7|13327.7|13330.4|13328.4|13325.5|13323.5|241
1617603300000|2021-04-05 06:15:00|13329.9|13327.9|13333.4|13331.4|13336|13334|13329.5|13327.5|321
1617603600000|2021-04-05 06:20:00|13333.2|13331.2|13335.1|13333.1|13335.7|13333.7|13333.1|13331.1|131
1617603900000|2021-04-05 06:25:00|13335|13333|13340.7|13338.7|13341.1|13339.1|13334.9|13332.9|326
1617604200000|2021-04-05 06:30:00|13340|13338|13340.9|13338.9|13342|13340|13338.5|13336.5|153
1617604500000|2021-04-05 06:35:00|13340.7|13338.7|13335.4|13333.4|13340.9|13338.9|13334.9|13332.9|288
1617604800000|2021-04-05 06:40:00|13335.5|13333.5|13336.2|13334.2|13339.6|13337.6|13334.7|13332.7|193
1617605100000|2021-04-05 06:45:00|13336|13334|13334.4|13332.4|13336.4|13334.4|13332.7|13330.7|229
1617605400000|2021-04-05 06:50:00|13334.2|13332.2|13333.6|13331.6|13335.4|13333.4|13332.6|13330.6|123
1617605700000|2021-04-05 06:55:00|13333.5|13331.5|13336.2|13334.2|13337.4|13335.4|13332.6|13330.6|170
1617606000000|2021-04-05 07:00:00|13336.1|13334.1|13330.5|13328.5|13336.1|13334.1|13329.2|13327.2|253
1617606300000|2021-04-05 07:05:00|13330.4|13328.4|13335.2|13333.2|13336.9|13334.9|13329.4|13327.4|195
1617606600000|2021-04-05 07:10:00|13335.4|13333.4|13331.9|13329.9|13336.1|13334.1|13331.7|13329.7|137
1617606900000|2021-04-05 07:15:00|13331.7|13329.7|13326.7|13324.7|13333.9|13331.9|13326.2|13324.2|253
1617607200000|2021-04-05 07:20:00|13327|13325|13326.4|13324.4|13328.9|13326.9|13325.2|13323.2|247
1617607500000|2021-04-05 07:25:00|13326.2|13324.2|13327.9|13325.9|13328.7|13326.7|13323.5|13321.5|296
1617607800000|2021-04-05 07:30:00|13327.7|13325.7|13329.6|13327.6|13329.6|13327.6|13326.1|13324.1|166
1617608100000|2021-04-05 07:35:00|13329.7|13327.7|13328.7|13326.7|13331.9|13329.9|13325.9|13323.9|249
1617608400000|2021-04-05 07:40:00|13328.6|13326.6|13324.5|13322.5|13328.7|13326.7|13322.2|13320.2|286
1617608700000|2021-04-05 07:45:00|13324.7|13322.7|13327.9|13325.9|13328|13326|13324|13322|100
1617609000000|2021-04-05 07:50:00|13327.7|13325.7|13330.2|13328.2|13331.2|13329.2|13326.7|13324.7|167
1617609300000|2021-04-05 07:55:00|13330.4|13328.4|13332.5|13330.5|13334.1|13332.1|13329.4|13327.4|284
1617609600000|2021-04-05 08:00:00|13332.6|13330.6|13334.5|13332.5|13335.4|13333.4|13332|13330|208
1617609900000|2021-04-05 08:05:00|13334.6|13332.6|13336.2|13334.2|13337|13335|13334.5|13332.5|272
1617610200000|2021-04-05 08:10:00|13336.1|13334.1|13354.2|13352.2|13359.4|13357.4|13336|13334|1363
1617610500000|2021-04-05 08:15:00|13355.2|13353.2|13364.4|13362.4|13365.2|13363.2|13354|13352|933
1617610800000|2021-04-05 08:20:00|13364.2|13362.2|13365.2|13363.2|13369.4|13367.4|13363.9|13361.9|633
1617611100000|2021-04-05 08:25:00|13365.4|13363.4|13359.9|13357.9|13365.4|13363.4|13357.2|13355.2|402
1617611400000|2021-04-05 08:30:00|13359.6|13357.6|13369.2|13367.2|13369.2|13367.2|13359.6|13357.6|389
1617611700000|2021-04-05 08:35:00|13369.4|13367.4|13368.4|13366.4|13376.1|13374.1|13367.6|13365.6|801
1617612000000|2021-04-05 08:40:00|13368.7|13366.7|13369.1|13367.1|13369.6|13367.6|13367.5|13365.5|118
1617612300000|2021-04-05 08:45:00|13368.9|13366.9|13366.6|13364.6|13369|13367|13362.9|13360.9|340
1617612600000|2021-04-05 08:50:00|13366.4|13364.4|13366.9|13364.9|13367.6|13365.6|13365.2|13363.2|102
1617612900000|2021-04-05 08:55:00|13367|13365|13370.7|13368.7|13371.7|13369.7|13363.9|13361.9|245
1617613200000|2021-04-05 09:00:00|13370.9|13368.9|13367.2|13365.2|13371.9|13369.9|13362|13360|416
1617613500000|2021-04-05 09:05:00|13367.5|13365.5|13369.7|13367.7|13370.2|13368.2|13366.7|13364.7|162
1617613800000|2021-04-05 09:10:00|13369.5|13367.5|13373.2|13371.2|13373.4|13371.4|13368.7|13366.7|210
1617614100000|2021-04-05 09:15:00|13373.4|13371.4|13374.9|13372.9|13375.2|13373.2|13370.5|13368.5|202
1617614400000|2021-04-05 09:20:00|13374.6|13372.6|13375.9|13373.9|13378.4|13376.4|13374.6|13372.6|294
1617614700000|2021-04-05 09:25:00|13375.6|13373.6|13384.4|13382.4|13384.7|13382.7|13375.5|13373.5|804
1617615000000|2021-04-05 09:30:00|13384.6|13382.6|13383.9|13381.9|13385|13383|13383.2|13381.2|255
1617615300000|2021-04-05 09:35:00|13384|13382|13389.6|13387.6|13390.5|13388.5|13383.6|13381.6|383
1617615600000|2021-04-05 09:40:00|13390.1|13388.1|13391.5|13389.5|13394.4|13392.4|13389.5|13387.5|474
1617615900000|2021-04-05 09:45:00|13391.9|13389.9|13387.7|13385.7|13391.9|13389.9|13387.2|13385.2|354
1617616200000|2021-04-05 09:50:00|13387.9|13385.9|13385.6|13383.6|13388.2|13386.2|13384.9|13382.9|374
1617616500000|2021-04-05 09:55:00|13385.4|13383.4|13388.2|13386.2|13388.4|13386.4|13383.1|13381.1|275
1617616800000|2021-04-05 10:00:00|13388.1|13386.1|13382|13380|13388.6|13386.6|13382|13380|269
1617617100000|2021-04-05 10:05:00|13382.1|13380.1|13383.2|13381.2|13384.9|13382.9|13382.1|13380.1|160
1617617400000|2021-04-05 10:10:00|13382.9|13380.9|13384.7|13382.7|13384.9|13382.9|13381.4|13379.4|192
1617617700000|2021-04-05 10:15:00|13385.1|13383.1|13390.6|13388.6|13392.1|13390.1|13385.1|13383.1|400
1617618000000|2021-04-05 10:20:00|13390.7|13388.7|13391|13389|13391.1|13389.1|13388|13386|181
1617618300000|2021-04-05 10:25:00|13391.1|13389.1|13391.6|13389.6|13395.1|13393.1|13390.4|13388.4|399
1617618600000|2021-04-05 10:30:00|13391.1|13389.1|13387.1|13385.1|13392.4|13390.4|13386.1|13384.1|408
1617618900000|2021-04-05 10:35:00|13387|13385|13385.4|13383.4|13387|13385|13383.5|13381.5|210
1617619200000|2021-04-05 10:40:00|13385.6|13383.6|13383.6|13381.6|13386.5|13384.5|13382.4|13380.4|179
1617619500000|2021-04-05 10:45:00|13383.7|13381.7|13376.2|13374.2|13383.9|13381.9|13374.7|13372.7|490
1617619800000|2021-04-05 10:50:00|13376.1|13374.1|13373.9|13371.9|13377.7|13375.7|13372.4|13370.4|353
1617620100000|2021-04-05 10:55:00|13373.5|13371.5|13372.7|13370.7|13374|13372|13369.4|13367.4|518
1617620400000|2021-04-05 11:00:00|13373.1|13371.1|13376.7|13374.7|13376.7|13374.7|13372.1|13370.1|529
1617620700000|2021-04-05 11:05:00|13376.9|13374.9|13380.9|13378.9|13382.6|13380.6|13376.1|13374.1|478
1617621000000|2021-04-05 11:10:00|13380.7|13378.7|13384.1|13382.1|13384.7|13382.7|13379.2|13377.2|336
1617621300000|2021-04-05 11:15:00|13384.2|13382.2|13385.5|13383.5|13388|13386|13383|13381|430
1617621600000|2021-04-05 11:20:00|13385.6|13383.6|13390.5|13388.5|13390.9|13388.9|13385.4|13383.4|407
1617621900000|2021-04-05 11:25:00|13390.4|13388.4|13384|13382|13392.4|13390.4|13383.2|13381.2|673
1617622200000|2021-04-05 11:30:00|13384.1|13382.1|13381.7|13379.7|13384.1|13382.1|13376.6|13374.6|854
1617622500000|2021-04-05 11:35:00|13381.6|13379.6|13384.9|13382.9|13388.4|13386.4|13381.6|13379.6|448
1617622800000|2021-04-05 11:40:00|13385|13383|13384.7|13382.7|13390|13388|13383.5|13381.5|413
1617623100000|2021-04-05 11:45:00|13385|13383|13390.9|13388.9|13392.2|13390.2|13384.6|13382.6|585
1617623400000|2021-04-05 11:50:00|13391.1|13389.1|13394|13392|13394.6|13392.6|13389.6|13387.6|698
1617623700000|2021-04-05 11:55:00|13394.2|13392.2|13394.1|13392.1|13394.7|13392.7|13393.6|13391.6|363
1617624000000|2021-04-05 12:00:00|13394.2|13392.2|13396.9|13394.9|13398.4|13396.4|13392.6|13390.6|943
1617624300000|2021-04-05 12:05:00|13397|13395|13390.5|13388.5|13398.6|13396.6|13386.6|13384.6|1022
1617624600000|2021-04-05 12:10:00|13390.2|13388.2|13383.1|13381.1|13391.9|13389.9|13382.7|13380.7|625
1617624900000|2021-04-05 12:15:00|13383|13381|13381.2|13379.2|13385.4|13383.4|13381.2|13379.2|694
1617625200000|2021-04-05 12:20:00|13381.4|13379.4|13387.9|13385.9|13387.9|13385.9|13378.4|13376.4|692
1617625500000|2021-04-05 12:25:00|13388|13386|13388.5|13386.5|13391.4|13389.4|13384.6|13382.6|650
1617625800000|2021-04-05 12:30:00|13388.9|13386.9|13393.2|13391.2|13394.7|13392.7|13388.4|13386.4|633
1617626100000|2021-04-05 12:35:00|13393.4|13391.4|13419.6|13417.6|13422.2|13420.2|13393.2|13391.2|2930
1617626400000|2021-04-05 12:40:00|13419.5|13417.5|13432|13430|13433|13431|13419.5|13417.5|2016
1617626700000|2021-04-05 12:45:00|13431.7|13429.7|13434|13432|13437.7|13435.7|13430.5|13428.5|1466
1617627000000|2021-04-05 12:50:00|13433.9|13431.9|13435.7|13433.7|13443.1|13441.1|13433.5|13431.5|1641
1617627300000|2021-04-05 12:55:00|13436.1|13434.1|13433.9|13431.9|13440.4|13438.4|13433.6|13431.6|812
1617627600000|2021-04-05 13:00:00|13434|13432|13430.4|13428.4|13437.1|13435.1|13430.1|13428.1|858
1617627900000|2021-04-05 13:05:00|13430.2|13428.2|13431.1|13429.1|13432.6|13430.6|13424|13422|1245
1617628200000|2021-04-05 13:10:00|13431.2|13429.2|13434|13432|13434.4|13432.4|13429.4|13427.4|506
1617628500000|2021-04-05 13:15:00|13433.7|13431.7|13439.1|13437.1|13439.7|13437.7|13431.4|13429.4|851
1617628800000|2021-04-05 13:20:00|13439|13437|13434.9|13432.9|13439.2|13437.2|13433.9|13431.9|699
1617629100000|2021-04-05 13:25:00|13434.7|13432.7|13429.7|13427.7|13438.7|13436.7|13429.1|13427.1|1697
1617629400000|2021-04-05 13:30:00|13429.2|13428.2|13446.1|13445.1|13452.2|13451.2|13419.5|13418.5|12809
1617629700000|2021-04-05 13:35:00|13446.4|13445.4|13446.9|13445.9|13454.4|13453.4|13432.2|13431.2|9635
1617630000000|2021-04-05 13:40:00|13447|13446|13449.1|13448.1|13455.7|13454.7|13440.5|13439.5|5692
1617630300000|2021-04-05 13:45:00|13448.7|13447.7|13487.6|13486.6|13488|13487|13448.7|13447.7|9317
1617630600000|2021-04-05 13:50:00|13487.1|13486.1|13485.2|13484.2|13495.4|13494.4|13482.7|13481.7|7479
1617630900000|2021-04-05 13:55:00|13485.4|13484.4|13485.9|13484.9|13491.7|13490.7|13480.5|13479.5|4671
1617631200000|2021-04-05 14:00:00|13485.7|13484.7|13492.1|13491.1|13494.6|13493.6|13467.4|13466.4|6717
1617631500000|2021-04-05 14:05:00|13492|13491|13500.4|13499.4|13504.4|13503.4|13482.5|13481.5|6542
1617631800000|2021-04-05 14:10:00|13500.5|13499.5|13502.3|13501.3|13509.1|13508.1|13498.9|13497.9|4255
1617632100000|2021-04-05 14:15:00|13501.8|13500.8|13516.7|13515.7|13518.2|13517.2|13501.8|13500.8|6691
1617632400000|2021-04-05 14:20:00|13516.8|13515.8|13523.4|13522.4|13530.7|13529.7|13515.6|13514.6|6219
1617632700000|2021-04-05 14:25:00|13524.2|13523.2|13527.1|13526.1|13530.1|13529.1|13520.2|13519.2|3223
1617633000000|2021-04-05 14:30:00|13527.2|13526.2|13536.7|13535.7|13538.7|13537.7|13524.8|13523.8|4137
1617633300000|2021-04-05 14:35:00|13536.6|13535.6|13543.1|13542.1|13545.2|13544.2|13531.8|13530.8|3375
1617633600000|2021-04-05 14:40:00|13543.2|13542.2|13547.9|13546.9|13548.7|13547.7|13537.4|13536.4|4408
1617633900000|2021-04-05 14:45:00|13548.1|13547.1|13547.4|13546.4|13551.4|13550.4|13540.3|13539.3|2681
1617634200000|2021-04-05 14:50:00|13547.6|13546.6|13533.6|13532.6|13547.7|13546.7|13532.9|13531.9|3465
1617634500000|2021-04-05 14:55:00|13533.7|13532.7|13528.7|13527.7|13541.6|13540.6|13524.8|13523.8|4333
1617634800000|2021-04-05 15:00:00|13528.8|13527.8|13533.6|13532.6|13534.7|13533.7|13520.3|13519.3|4013
1617635100000|2021-04-05 15:05:00|13533.7|13532.7|13530.4|13529.4|13537.8|13536.8|13524.6|13523.6|3194
1617635400000|2021-04-05 15:10:00|13531.2|13530.2|13537.6|13536.6|13541.4|13540.4|13529.6|13528.6|3360
1617635700000|2021-04-05 15:15:00|13537.3|13536.3|13541.2|13540.2|13548.1|13547.1|13534.4|13533.4|3300
1617636000000|2021-04-05 15:20:00|13541.3|13540.3|13538.2|13537.2|13544.1|13543.1|13536.1|13535.1|1798
1617636300000|2021-04-05 15:25:00|13537.9|13536.9|13538.8|13537.8|13544.8|13543.8|13536.6|13535.6|1410
1617636600000|2021-04-05 15:30:00|13538.9|13537.9|13558.1|13557.1|13559.7|13558.7|13533.8|13532.8|4447
1617636900000|2021-04-05 15:35:00|13557.8|13556.8|13566.9|13565.9|13570.9|13569.9|13555.9|13554.9|5591
1617637200000|2021-04-05 15:40:00|13566.8|13565.8|13560.2|13559.2|13570.8|13569.8|13558.8|13557.8|3052
1617637500000|2021-04-05 15:45:00|13559.8|13558.8|13556.7|13555.7|13562.1|13561.1|13553.2|13552.2|2640
1617637800000|2021-04-05 15:50:00|13556.6|13555.6|13557.4|13556.4|13559.6|13558.6|13552.1|13551.1|1904
1617638100000|2021-04-05 15:55:00|13557.6|13556.6|13553.7|13552.7|13563.6|13562.6|13550.3|13549.3|2574
1617638400000|2021-04-05 16:00:00|13553.8|13552.8|13561.8|13560.8|13563.8|13562.8|13553.8|13552.8|1801
1617638700000|2021-04-05 16:05:00|13561.7|13560.7|13560.7|13559.7|13565.1|13564.1|13556.7|13555.7|1687
1617639000000|2021-04-05 16:10:00|13560.3|13559.3|13564.6|13563.6|13565.7|13564.7|13559.6|13558.6|1302
1617639300000|2021-04-05 16:15:00|13564.9|13563.9|13573.6|13572.6|13576.7|13575.7|13560.2|13559.2|2574
1617639600000|2021-04-05 16:20:00|13573.2|13572.2|13579.3|13578.3|13584.9|13583.9|13572.8|13571.8|3338
1617639900000|2021-04-05 16:25:00|13579.4|13578.4|13579.1|13578.1|13584.7|13583.7|13577.2|13576.2|2156
1617640200000|2021-04-05 16:30:00|13579.4|13578.4|13588.7|13587.7|13589.1|13588.1|13579.4|13578.4|2742
1617640500000|2021-04-05 16:35:00|13588.8|13587.8|13585.8|13584.8|13593.2|13592.2|13585.3|13584.3|2615
1617640800000|2021-04-05 16:40:00|13584.2|13583.2|13584.7|13583.7|13588.5|13587.5|13581.9|13580.9|1786
1617641100000|2021-04-05 16:45:00|13585|13584|13585.9|13584.9|13589.4|13588.4|13582.5|13581.5|1909
1617641400000|2021-04-05 16:50:00|13586.1|13585.1|13576|13575|13588.2|13587.2|13575.7|13574.7|2170
1617641700000|2021-04-05 16:55:00|13576.1|13575.1|13581.1|13580.1|13582.6|13581.6|13571.7|13570.7|2194
1617642000000|2021-04-05 17:00:00|13581.4|13580.4|13585.1|13584.1|13587.2|13586.2|13579.1|13578.1|1442
1617642300000|2021-04-05 17:05:00|13585|13584|13586.2|13585.2|13590.5|13589.5|13582.4|13581.4|1326
1617642600000|2021-04-05 17:10:00|13586.5|13585.5|13586.6|13585.6|13588.5|13587.5|13584.4|13583.4|1006
1617642900000|2021-04-05 17:15:00|13586.7|13585.7|13598|13597|13599.6|13598.6|13580.1|13579.1|3114
1617643200000|2021-04-05 17:20:00|13598.2|13597.2|13590.7|13589.7|13599.1|13598.1|13589.6|13588.6|1895
1617643500000|2021-04-05 17:25:00|13590.9|13589.9|13592.4|13591.4|13596.5|13595.5|13589|13588|1431
1617643800000|2021-04-05 17:30:00|13592.6|13591.6|13592.7|13591.7|13597.9|13596.9|13590.9|13589.9|1574
1617644100000|2021-04-05 17:35:00|13592.9|13591.9|13588|13587|13596.4|13595.4|13587.9|13586.9|1642
1617644400000|2021-04-05 17:40:00|13587.5|13586.5|13591.5|13590.5|13596.1|13595.1|13584.2|13583.2|2177
1617644700000|2021-04-05 17:45:00|13591.4|13590.4|13594.9|13593.9|13595.9|13594.9|13587.1|13586.1|1179
1617645000000|2021-04-05 17:50:00|13595|13594|13605|13604|13605.1|13604.1|13593.4|13592.4|2272
1617645300000|2021-04-05 17:55:00|13604.9|13603.9|13610.7|13609.7|13611.6|13610.6|13604.9|13603.9|3843
1617645600000|2021-04-05 18:00:00|13610.6|13609.6|13612.6|13611.6|13620|13619|13609.9|13608.9|4175
1617645900000|2021-04-05 18:05:00|13612.5|13611.5|13617|13616|13618.6|13617.6|13611.6|13610.6|1236
1617646200000|2021-04-05 18:10:00|13617.2|13616.2|13615.5|13614.5|13618|13617|13612.9|13611.9|1570
1617646500000|2021-04-05 18:15:00|13615.4|13614.4|13611|13610|13615.7|13614.7|13609.7|13608.7|1301
1617646800000|2021-04-05 18:20:00|13611.1|13610.1|13608.4|13607.4|13612.6|13611.6|13606.1|13605.1|1513
1617647100000|2021-04-05 18:25:00|13608.5|13607.5|13607.2|13606.2|13610.5|13609.5|13604|13603|1591
1617647400000|2021-04-05 18:30:00|13607.5|13606.5|13613.4|13612.4|13615.7|13614.7|13607.1|13606.1|1791
1617647700000|2021-04-05 18:35:00|13613.5|13612.5|13617.6|13616.6|13617.6|13616.6|13609.6|13608.6|1402
1617648000000|2021-04-05 18:40:00|13617.7|13616.7|13613.7|13612.7|13626.6|13625.6|13608.9|13607.9|4099
1617648300000|2021-04-05 18:45:00|13614.5|13613.5|13611.5|13610.5|13615.1|13614.1|13606|13605|2265
1617648600000|2021-04-05 18:50:00|13612.1|13611.1|13608.9|13607.9|13616.4|13615.4|13606.5|13605.5|1624
1617648900000|2021-04-05 18:55:00|13609.1|13608.1|13609.5|13608.5|13613.2|13612.2|13607.2|13606.2|1140
1617649200000|2021-04-05 19:00:00|13609.6|13608.6|13593.1|13592.1|13613.1|13612.1|13591.6|13590.6|3866
1617649500000|2021-04-05 19:05:00|13593.2|13592.2|13590.6|13589.6|13594.5|13593.5|13583.1|13582.1|3407
1617649800000|2021-04-05 19:10:00|13590.5|13589.5|13596.7|13595.7|13597.5|13596.5|13589.1|13588.1|1949
1617650100000|2021-04-05 19:15:00|13596.9|13595.9|13608.2|13607.2|13608.5|13607.5|13592.9|13591.9|2297
1617650400000|2021-04-05 19:20:00|13607.5|13606.5|13599.7|13598.7|13610.8|13609.8|13599.3|13598.3|2540
1617650700000|2021-04-05 19:25:00|13599.6|13598.6|13589.6|13588.6|13600.3|13599.3|13585.7|13584.7|2997
1617651000000|2021-04-05 19:30:00|13589.7|13588.7|13580.3|13579.3|13591.3|13590.3|13575.7|13574.7|4736
1617651300000|2021-04-05 19:35:00|13580.2|13579.2|13593.6|13592.6|13596.5|13595.5|13579.2|13578.2|3132
1617651600000|2021-04-05 19:40:00|13594.3|13593.3|13588.1|13587.1|13595.5|13594.5|13578.6|13577.6|3362
1617651900000|2021-04-05 19:45:00|13587.1|13586.1|13598.3|13597.3|13609.8|13608.8|13582.3|13581.3|4197
1617652200000|2021-04-05 19:50:00|13599.2|13598.2|13611.3|13610.3|13615.5|13614.5|13580.1|13579.1|7140
1617652500000|2021-04-05 19:55:00|13611.8|13610.8|13594.1|13593.1|13611.8|13610.8|13590.5|13589.5|10197
1617652800000|2021-04-05 20:00:00|13592.9|13591.9|13590.7|13588.7|13599.4|13597.4|13589.5|13587.5|4392
1617653100000|2021-04-05 20:05:00|13590.6|13588.6|13592.5|13590.5|13592.7|13590.7|13584.5|13582.5|1908
1617653400000|2021-04-05 20:10:00|13592.4|13590.4|13589.2|13584.2|13594.4|13592.4|13584.4|13582.4|1771
1617653700000|2021-04-05 20:15:00|13589.5|13584.5|13592.5|13587.5|13592.7|13587.7|13589.2|13584.2|1
1617654000000|2021-04-05 20:20:00|13592.6|13587.6|13594.1|13589.1|13594.1|13589.1|13592.3|13587.3|0
1617654300000|2021-04-05 20:25:00|13593.9|13588.9|13592.5|13587.5|13594.2|13589.2|13592.2|13587.2|0
1617654600000|2021-04-05 20:30:00|13591.2|13589.2|13602|13600|13603.2|13601.2|13591.2|13589.2|739
1617654900000|2021-04-05 20:35:00|13602.2|13600.2|13606.2|13604.2|13609.7|13607.7|13602|13600|672
1617655200000|2021-04-05 20:40:00|13606.5|13604.5|13606|13604|13608.2|13606.2|13602.7|13600.7|355
1617655500000|2021-04-05 20:45:00|13606.5|13604.5|13611.7|13609.7|13612.7|13610.7|13604.7|13602.7|529
1617655800000|2021-04-05 20:50:00|13612|13610|13611.5|13609.5|13613.2|13611.2|13607.2|13605.2|268
1617656100000|2021-04-05 20:55:00|13611|13609|13610.7|13605.7|13612|13610|13606.5|13604.5|299
1617656400000|2021-04-05 21:00:00|13610|13605|13610.4|13605.4|13611|13606|13609.5|13604.5|0
1617656700000|2021-04-05 21:05:00|13610.2|13605.2|13608.6|13603.6|13610.2|13605.2|13608.5|13603.5|0
1617657000000|2021-04-05 21:10:00|13608.5|13603.5|13606.7|13601.7|13608.5|13603.5|13606.4|13601.4|0
1617657300000|2021-04-05 21:15:00|13607.1|13602.1|13606.7|13601.7|13607.9|13602.9|13606.1|13601.1|0
1617657600000|2021-04-05 21:20:00|13606.6|13601.6|13606.5|13601.5|13607|13602|13606|13601|0
1617657900000|2021-04-05 21:25:00|13606.6|13601.6|13606.6|13601.6|13608|13603|13606.5|13601.5|0
1617658200000|2021-04-05 21:30:00|13605.4|13600.4|13605.3|13600.3|13606.4|13601.4|13605.3|13600.3|0
1617658500000|2021-04-05 21:35:00|13605.2|13600.2|13605|13600|13605.3|13600.3|13605|13600|0
1617658800000|2021-04-05 21:40:00|13605.1|13600.1|13606|13601|13607|13602|13605.1|13600.1|0
1617659100000|2021-04-05 21:45:00|13605.9|13600.9|13605.5|13600.5|13605.9|13600.9|13605|13600|0
1617659400000|2021-04-05 21:50:00|13605.4|13600.4|13604.8|13599.8|13605.7|13600.7|13604.4|13599.4|0
1617659700000|2021-04-05 21:55:00|13604.7|13599.7|13607.8|13602.8|13609.2|13604.2|13604.7|13599.7|0
1617660000000|2021-04-05 22:00:00|13614|13612|13613.1|13611.1|13617|13615|13611.2|13609.2|487
1617660300000|2021-04-05 22:05:00|13613.6|13611.6|13612.5|13610.5|13614.7|13612.7|13609.4|13607.4|161
1617660600000|2021-04-05 22:10:00|13612.6|13610.6|13610.5|13608.5|13614.1|13612.1|13610.5|13608.5|102
1617660900000|2021-04-05 22:15:00|13610.7|13608.7|13610.5|13608.5|13614.1|13612.1|13609.9|13607.9|144
1617661200000|2021-04-05 22:20:00|13610.4|13608.4|13608.9|13606.9|13610.9|13608.9|13605|13603|185
1617661500000|2021-04-05 22:25:00|13609|13607|13610.2|13608.2|13612.2|13610.2|13605.5|13603.5|108
1617661800000|2021-04-05 22:30:00|13610.9|13608.9|13610.7|13608.7|13612.2|13610.2|13607.7|13605.7|110
1617662100000|2021-04-05 22:35:00|13610.4|13608.4|13612.9|13610.9|13614.5|13612.5|13610.2|13608.2|110
1617662400000|2021-04-05 22:40:00|13613.2|13611.2|13620.9|13618.9|13622.1|13620.1|13612.9|13610.9|342
1617662700000|2021-04-05 22:45:00|13621.1|13619.1|13625.6|13623.6|13629.7|13627.7|13621.1|13619.1|651
1617663000000|2021-04-05 22:50:00|13625.9|13623.9|13619.9|13617.9|13625.9|13623.9|13617.1|13615.1|392
1617663300000|2021-04-05 22:55:00|13620.1|13618.1|13624.9|13622.9|13624.9|13622.9|13618.4|13616.4|169
1617663600000|2021-04-05 23:00:00|13624.7|13622.7|13628.7|13626.7|13630|13628|13622.5|13620.5|336
1617663900000|2021-04-05 23:05:00|13628.6|13626.6|13627.6|13625.6|13630.2|13628.2|13626.6|13624.6|190
1617664200000|2021-04-05 23:10:00|13627.5|13625.5|13625.2|13623.2|13628.5|13626.5|13624.2|13622.2|103
1617664500000|2021-04-05 23:15:00|13625.1|13623.1|13628.4|13626.4|13629.4|13627.4|13624.6|13622.6|121
1617664800000|2021-04-05 23:20:00|13628.2|13626.2|13630.1|13628.1|13632.4|13630.4|13626.7|13624.7|268
1617665100000|2021-04-05 23:25:00|13630.2|13628.2|13629.7|13627.7|13632.5|13630.5|13629.5|13627.5|129
1617665400000|2021-04-05 23:30:00|13630.2|13628.2|13627.4|13625.4|13630.7|13628.7|13624.4|13622.4|294
1617665700000|2021-04-05 23:35:00|13627.5|13625.5|13626.2|13624.2|13628.1|13626.1|13624|13622|178
1617666000000|2021-04-05 23:40:00|13626.1|13624.1|13624.5|13622.5|13626.7|13624.7|13623.4|13621.4|104
1617666300000|2021-04-05 23:45:00|13624.6|13622.6|13622.6|13620.6|13627.6|13625.6|13621|13619|152
1617666600000|2021-04-05 23:50:00|13622.7|13620.7|13628.1|13626.1|13629.7|13627.7|13621.6|13619.6|254
1617666900000|2021-04-05 23:55:00|13628.2|13626.2|13626.6|13624.6|13628.6|13626.6|13624.4|13622.4|137
1617667200000|2021-04-06 00:00:00|13626.5|13624.5|13624.7|13622.7|13632|13630|13622.4|13620.4|712
1617667500000|2021-04-06 00:05:00|13624.9|13622.9|13619.2|13617.2|13626.5|13624.5|13618.1|13616.1|518
1617667800000|2021-04-06 00:10:00|13619.1|13617.1|13615.6|13613.6|13621.2|13619.2|13612.9|13610.9|546
1617668100000|2021-04-06 00:15:00|13615.7|13613.7|13617.1|13615.1|13619.4|13617.4|13609.2|13607.2|696
1617668400000|2021-04-06 00:20:00|13617|13615|13612.4|13610.4|13617.4|13615.4|13610.7|13608.7|281
1617668700000|2021-04-06 00:25:00|13612.2|13610.2|13614.9|13612.9|13615.7|13613.7|13611.7|13609.7|187
1617669000000|2021-04-06 00:30:00|13614.6|13612.6|13614.5|13612.5|13616.5|13614.5|13609.4|13607.4|351
1617669300000|2021-04-06 00:35:00|13614.6|13612.6|13615.6|13613.6|13617.6|13615.6|13612.1|13610.1|222
1617669600000|2021-04-06 00:40:00|13615.7|13613.7|13610.6|13608.6|13615.7|13613.7|13609.5|13607.5|295
1617669900000|2021-04-06 00:45:00|13610.7|13608.7|13612.4|13610.4|13614.2|13612.2|13609.9|13607.9|152
1617670200000|2021-04-06 00:50:00|13612|13610|13614.1|13612.1|13615.2|13613.2|13611|13609|231
1617670500000|2021-04-06 00:55:00|13614|13612|13614.1|13612.1|13616.1|13614.1|13612.5|13610.5|244
1617670800000|2021-04-06 01:00:00|13614.2|13612.2|13614.1|13612.1|13620|13618|13614|13612|330
1617671100000|2021-04-06 01:05:00|13614|13612|13600.4|13598.4|13616.5|13614.5|13598.5|13596.5|929
1617671400000|2021-04-06 01:10:00|13600.5|13598.5|13601.2|13599.2|13602.9|13600.9|13598.1|13596.1|420
1617671700000|2021-04-06 01:15:00|13601.4|13599.4|13595.5|13593.5|13602|13600|13595|13593|461
1617672000000|2021-04-06 01:20:00|13595.2|13593.2|13599.9|13597.9|13602.9|13600.9|13595.1|13593.1|499
1617672300000|2021-04-06 01:25:00|13599.7|13597.7|13598.1|13596.1|13601.5|13599.5|13597.6|13595.6|228
1617672600000|2021-04-06 01:30:00|13598.2|13596.2|13599.9|13597.9|13603.6|13601.6|13598.2|13596.2|241
1617672900000|2021-04-06 01:35:00|13600|13598|13591.1|13589.1|13602.4|13600.4|13590.9|13588.9|608
1617673200000|2021-04-06 01:40:00|13591.2|13589.2|13598.7|13596.7|13598.9|13596.9|13591.2|13589.2|401
1617673500000|2021-04-06 01:45:00|13598.9|13596.9|13597.6|13595.6|13600|13598|13595.9|13593.9|277
1617673800000|2021-04-06 01:50:00|13597.5|13595.5|13592|13590|13600|13598|13592|13590|240
1617674100000|2021-04-06 01:55:00|13592.1|13590.1|13589.6|13587.6|13595.2|13593.2|13586.7|13584.7|541
1617674400000|2021-04-06 02:00:00|13589.7|13587.7|13590.9|13588.9|13593.4|13591.4|13589.4|13587.4|289
1617674700000|2021-04-06 02:05:00|13590.7|13588.7|13588.4|13586.4|13592.5|13590.5|13588.4|13586.4|113
1617675000000|2021-04-06 02:10:00|13589|13587|13591.5|13589.5|13591.9|13589.9|13586.6|13584.6|270
1617675300000|2021-04-06 02:15:00|13591.6|13589.6|13591.9|13589.9|13593.1|13591.1|13588.9|13586.9|277
1617675600000|2021-04-06 02:20:00|13592.1|13590.1|13586.4|13584.4|13592.9|13590.9|13585|13583|345
1617675900000|2021-04-06 02:25:00|13586.5|13584.5|13589|13587|13589.9|13587.9|13585.5|13583.5|188
1617676200000|2021-04-06 02:30:00|13589.1|13587.1|13590.4|13588.4|13590.6|13588.6|13586.1|13584.1|161
1617676500000|2021-04-06 02:35:00|13590.2|13588.2|13591.7|13589.7|13592.1|13590.1|13588.7|13586.7|216
1617676800000|2021-04-06 02:40:00|13591.4|13589.4|13592|13590|13592|13590|13587|13585|174
1617677100000|2021-04-06 02:45:00|13591.4|13589.4|13595.1|13593.1|13596.7|13594.7|13590.5|13588.5|376
1617677400000|2021-04-06 02:50:00|13595.2|13593.2|13592.7|13590.7|13595.4|13593.4|13591.9|13589.9|116
1617677700000|2021-04-06 02:55:00|13592.6|13590.6|13597|13595|13598.6|13596.6|13591.7|13589.7|292
1617678000000|2021-04-06 03:00:00|13597.1|13595.1|13594.6|13592.6|13598.9|13596.9|13594.5|13592.5|275
1617678300000|2021-04-06 03:05:00|13594.2|13592.2|13594.2|13592.2|13595.9|13593.9|13593|13591|231
1617678600000|2021-04-06 03:10:00|13594.1|13592.1|13592.7|13590.7|13596.6|13594.6|13592.7|13590.7|158
1617678900000|2021-04-06 03:15:00|13592.9|13590.9|13588.2|13586.2|13593.9|13591.9|13586|13584|326
1617679200000|2021-04-06 03:20:00|13588|13586|13589.4|13587.4|13590|13588|13587.1|13585.1|169
1617679500000|2021-04-06 03:25:00|13589.5|13587.5|13584.9|13582.9|13590.6|13588.6|13581.9|13579.9|464
1617679800000|2021-04-06 03:30:00|13584.2|13582.2|13580.5|13578.5|13584.7|13582.7|13577.4|13575.4|603
1617680100000|2021-04-06 03:35:00|13580.6|13578.6|13579.7|13577.7|13581.1|13579.1|13578.6|13576.6|179
1617680400000|2021-04-06 03:40:00|13579.4|13577.4|13581|13579|13582|13580|13577.2|13575.2|238
1617680700000|2021-04-06 03:45:00|13581.2|13579.2|13585.7|13583.7|13586.5|13584.5|13580.6|13578.6|301
1617681000000|2021-04-06 03:50:00|13585.6|13583.6|13586|13584|13587.4|13585.4|13583.7|13581.7|198
1617681300000|2021-04-06 03:55:00|13586.1|13584.1|13585.4|13583.4|13587.2|13585.2|13584.1|13582.1|132
1617681600000|2021-04-06 04:00:00|13585.7|13583.7|13585.4|13583.4|13586.7|13584.7|13585|13583|122
1617681900000|2021-04-06 04:05:00|13585.2|13583.2|13586.2|13584.2|13586.5|13584.5|13584.4|13582.4|70
1617682200000|2021-04-06 04:10:00|13586.1|13584.1|13587.1|13585.1|13587.6|13585.6|13584|13582|135
1617682500000|2021-04-06 04:15:00|13587|13585|13585.1|13583.1|13587|13585|13582.1|13580.1|163
1617682800000|2021-04-06 04:20:00|13585|13583|13589.1|13587.1|13590.7|13588.7|13584.6|13582.6|196
1617683100000|2021-04-06 04:25:00|13589.2|13587.2|13589.7|13587.7|13590.2|13588.2|13588.2|13586.2|97
1617683400000|2021-04-06 04:30:00|13590|13588|13591.5|13589.5|13592.6|13590.6|13588.6|13586.6|211
1617683700000|2021-04-06 04:35:00|13591.6|13589.6|13593.5|13591.5|13596.2|13594.2|13591.4|13589.4|358
1617684000000|2021-04-06 04:40:00|13593.6|13591.6|13590.6|13588.6|13593.6|13591.6|13589.7|13587.7|165
1617684300000|2021-04-06 04:45:00|13590.9|13588.9|13591.5|13589.5|13592.4|13590.4|13588.1|13586.1|148
1617684600000|2021-04-06 04:50:00|13591.4|13589.4|13588|13586|13591.7|13589.7|13587.1|13585.1|216
1617684900000|2021-04-06 04:55:00|13588.1|13586.1|13588.5|13586.5|13591.1|13589.1|13585.9|13583.9|218
1617685200000|2021-04-06 05:00:00|13588.4|13586.4|13589|13587|13590.6|13588.6|13586.2|13584.2|199
1617685500000|2021-04-06 05:05:00|13589.2|13587.2|13588.2|13586.2|13590|13588|13587.5|13585.5|92
1617685800000|2021-04-06 05:10:00|13589|13587|13591.7|13589.7|13593.7|13591.7|13588|13586|204
1617686100000|2021-04-06 05:15:00|13591.5|13589.5|13590.2|13588.2|13593|13591|13588.5|13586.5|205
1617686400000|2021-04-06 05:20:00|13590.4|13588.4|13592.2|13590.2|13592.2|13590.2|13588.5|13586.5|99
1617686700000|2021-04-06 05:25:00|13592.1|13590.1|13585.4|13583.4|13592.1|13590.1|13585.1|13583.1|283
1617687000000|2021-04-06 05:30:00|13585.2|13583.2|13586.7|13584.7|13588.9|13586.9|13582|13580|319
1617687300000|2021-04-06 05:35:00|13586.9|13584.9|13583.4|13581.4|13587.4|13585.4|13582.6|13580.6|175
1617687600000|2021-04-06 05:40:00|13583.5|13581.5|13584.9|13582.9|13586.1|13584.1|13581.5|13579.5|181
1617687900000|2021-04-06 05:45:00|13585|13583|13592.2|13590.2|13592.2|13590.2|13582.2|13580.2|216
1617688200000|2021-04-06 05:50:00|13592.1|13590.1|13594.6|13592.6|13596.9|13594.9|13589.2|13587.2|445
1617688500000|2021-04-06 05:55:00|13594.5|13592.5|13594.2|13592.2|13596.4|13594.4|13592.4|13590.4|189
1617688800000|2021-04-06 06:00:00|13593.9|13591.9|13601.2|13599.2|13603.4|13601.4|13593.4|13591.4|826
1617689100000|2021-04-06 06:05:00|13601.4|13599.4|13595.6|13593.6|13606|13604|13595.6|13593.6|764
1617689400000|2021-04-06 06:10:00|13596|13594|13587.4|13585.4|13598.7|13596.7|13583.1|13581.1|596
1617689700000|2021-04-06 06:15:00|13587.2|13585.2|13587.9|13585.9|13588.1|13586.1|13583.4|13581.4|255
1617690000000|2021-04-06 06:20:00|13588|13586|13581.6|13579.6|13588.9|13586.9|13580.7|13578.7|373
1617690300000|2021-04-06 06:25:00|13581.5|13579.5|13585|13583|13585.5|13583.5|13581.5|13579.5|277
1617690600000|2021-04-06 06:30:00|13584.9|13582.9|13577.7|13575.7|13585.5|13583.5|13571.4|13569.4|827
1617690900000|2021-04-06 06:35:00|13577.6|13575.6|13581.7|13579.7|13585.7|13583.7|13577.6|13575.6|364
1617691200000|2021-04-06 06:40:00|13581.9|13579.9|13580|13578|13584|13582|13577.4|13575.4|339
1617691500000|2021-04-06 06:45:00|13580.1|13578.1|13582.5|13580.5|13582.7|13580.7|13576|13574|370
1617691800000|2021-04-06 06:50:00|13582.6|13580.6|13588.7|13586.7|13592.1|13590.1|13582|13580|781
1617692100000|2021-04-06 06:55:00|13588.9|13586.9|13579.7|13577.7|13589.6|13587.6|13574.4|13572.4|575
1617692400000|2021-04-06 07:00:00|13578.6|13576.6|13563.6|13561.6|13580.1|13578.1|13559.7|13557.7|1315
1617692700000|2021-04-06 07:05:00|13563.7|13561.7|13557.5|13555.5|13565.1|13563.1|13551.1|13549.1|1535
1617693000000|2021-04-06 07:10:00|13557.1|13555.1|13554.9|13552.9|13562.7|13560.7|13553.7|13551.7|801
1617693300000|2021-04-06 07:15:00|13555|13553|13545.9|13543.9|13556.4|13554.4|13541.6|13539.6|1310
1617693600000|2021-04-06 07:20:00|13545.7|13543.7|13554.6|13552.6|13555.1|13553.1|13543.5|13541.5|1102
1617693900000|2021-04-06 07:25:00|13554.7|13552.7|13554.9|13552.9|13557.2|13555.2|13549|13547|827
1617694200000|2021-04-06 07:30:00|13554.7|13552.7|13539.4|13537.4|13556.5|13554.5|13535.4|13533.4|1785
1617694500000|2021-04-06 07:35:00|13539|13537|13552.5|13550.5|13554.5|13552.5|13539|13537|776
1617694800000|2021-04-06 07:40:00|13553.1|13551.1|13565.1|13563.1|13565.4|13563.4|13553|13551|814
1617695100000|2021-04-06 07:45:00|13565.2|13563.2|13552.1|13550.1|13566.1|13564.1|13551.4|13549.4|638
1617695400000|2021-04-06 07:50:00|13552|13550|13555.6|13553.6|13556.1|13554.1|13549|13547|538
1617695700000|2021-04-06 07:55:00|13555.7|13553.7|13549.9|13547.9|13559|13557|13544.1|13542.1|822
1617696000000|2021-04-06 08:00:00|13549.6|13547.6|13556.7|13554.7|13559.4|13557.4|13546.9|13544.9|833
1617696300000|2021-04-06 08:05:00|13556.6|13554.6|13557.2|13555.2|13559.6|13557.6|13553.1|13551.1|315
1617696600000|2021-04-06 08:10:00|13557.4|13555.4|13540.4|13538.4|13557.4|13555.4|13538.1|13536.1|1032
1617696900000|2021-04-06 08:15:00|13540.2|13538.2|13546|13544|13546.5|13544.5|13535.2|13533.2|878
1617697200000|2021-04-06 08:20:00|13545.9|13543.9|13544.5|13542.5|13550.1|13548.1|13543.7|13541.7|407
1617697500000|2021-04-06 08:25:00|13544.4|13542.4|13551.6|13549.6|13551.7|13549.7|13540|13538|596
1617697800000|2021-04-06 08:30:00|13551.7|13549.7|13563.9|13561.9|13565.4|13563.4|13551|13549|634
1617698100000|2021-04-06 08:35:00|13564|13562|13571.2|13569.2|13571.9|13569.9|13561.1|13559.1|549
1617698400000|2021-04-06 08:40:00|13571.1|13569.1|13571.1|13569.1|13574|13572|13567.6|13565.6|498
1617698700000|2021-04-06 08:45:00|13571|13569|13575.7|13573.7|13578.1|13576.1|13569.9|13567.9|601
1617699000000|2021-04-06 08:50:00|13576.1|13574.1|13569.6|13567.6|13576.1|13574.1|13566.6|13564.6|536
1617699300000|2021-04-06 08:55:00|13569.2|13567.2|13561.6|13559.6|13571.5|13569.5|13560.4|13558.4|409
1617699600000|2021-04-06 09:00:00|13561|13559|13552.4|13550.4|13563.2|13561.2|13552.2|13550.2|659
1617699900000|2021-04-06 09:05:00|13552.5|13550.5|13558.7|13556.7|13559.1|13557.1|13550.5|13548.5|481
1617700200000|2021-04-06 09:10:00|13558.6|13556.6|13554.2|13552.2|13559|13557|13552.2|13550.2|411
1617700500000|2021-04-06 09:15:00|13554.4|13552.4|13559.4|13557.4|13559.6|13557.6|13553.9|13551.9|265
1617700800000|2021-04-06 09:20:00|13559.5|13557.5|13564.5|13562.5|13565.6|13563.6|13558|13556|408
1617701100000|2021-04-06 09:25:00|13564.4|13562.4|13562.7|13560.7|13565.7|13563.7|13562.7|13560.7|305
1617701400000|2021-04-06 09:30:00|13562.9|13560.9|13567.4|13565.4|13568|13566|13558.2|13556.2|539
1617701700000|2021-04-06 09:35:00|13567.2|13565.2|13563.4|13561.4|13567.9|13565.9|13554.9|13552.9|626
1617702000000|2021-04-06 09:40:00|13563.5|13561.5|13558|13556|13564.7|13562.7|13556.7|13554.7|236
1617702300000|2021-04-06 09:45:00|13558.9|13556.9|13564.7|13562.7|13566.1|13564.1|13556.7|13554.7|376
1617702600000|2021-04-06 09:50:00|13564.9|13562.9|13555.6|13553.6|13565.6|13563.6|13555.4|13553.4|263
1617702900000|2021-04-06 09:55:00|13555.7|13553.7|13561.7|13559.7|13562.7|13560.7|13551.7|13549.7|372
1617703200000|2021-04-06 10:00:00|13561.5|13559.5|13567.2|13565.2|13569.5|13567.5|13561|13559|415
1617703500000|2021-04-06 10:05:00|13566.7|13564.7|13569.5|13567.5|13570.5|13568.5|13562.2|13560.2|334
1617703800000|2021-04-06 10:10:00|13569.6|13567.6|13570.4|13568.4|13570.5|13568.5|13565.4|13563.4|281
1617704100000|2021-04-06 10:15:00|13570.5|13568.5|13563.6|13561.6|13571.2|13569.2|13561.1|13559.1|502
1617704400000|2021-04-06 10:20:00|13563.4|13561.4|13559|13557|13564|13562|13557.6|13555.6|497
1617704700000|2021-04-06 10:25:00|13558.9|13556.9|13554.9|13552.9|13559.2|13557.2|13552.9|13550.9|397
1617705000000|2021-04-06 10:30:00|13554.6|13552.6|13557.6|13555.6|13561.1|13559.1|13553.2|13551.2|507
1617705300000|2021-04-06 10:35:00|13557.5|13555.5|13557.9|13555.9|13560|13558|13555.6|13553.6|254
1617705600000|2021-04-06 10:40:00|13558|13556|13557.4|13555.4|13558.6|13556.6|13554.1|13552.1|201
1617705900000|2021-04-06 10:45:00|13557.2|13555.2|13560.4|13558.4|13561.1|13559.1|13556.4|13554.4|158
1617706200000|2021-04-06 10:50:00|13560.2|13558.2|13552.6|13550.6|13562.5|13560.5|13551.5|13549.5|387
1617706500000|2021-04-06 10:55:00|13552.5|13550.5|13557.5|13555.5|13557.9|13555.9|13545.2|13543.2|707
1617706800000|2021-04-06 11:00:00|13557.4|13555.4|13567.9|13565.9|13573.5|13571.5|13557.4|13555.4|968
1617707100000|2021-04-06 11:05:00|13567.7|13565.7|13560.4|13558.4|13567.7|13565.7|13559.7|13557.7|310
1617707400000|2021-04-06 11:10:00|13560.1|13558.1|13559|13557|13564.9|13562.9|13556.7|13554.7|357
1617707700000|2021-04-06 11:15:00|13558.9|13556.9|13555.6|13553.6|13559.2|13557.2|13551.1|13549.1|623
1617708000000|2021-04-06 11:20:00|13555.7|13553.7|13554.7|13552.7|13558.2|13556.2|13554|13552|251
1617708300000|2021-04-06 11:25:00|13554.5|13552.5|13560.1|13558.1|13562|13560|13554.1|13552.1|357
1617708600000|2021-04-06 11:30:00|13560.2|13558.2|13562.4|13560.4|13565.7|13563.7|13557.2|13555.2|402
1617708900000|2021-04-06 11:35:00|13562.6|13560.6|13567.1|13565.1|13567.9|13565.9|13560.4|13558.4|182
1617709200000|2021-04-06 11:40:00|13567.4|13565.4|13573.1|13571.1|13573.6|13571.6|13565.6|13563.6|547
1617709500000|2021-04-06 11:45:00|13573|13571|13575.5|13573.5|13577.5|13575.5|13570.5|13568.5|641
1617709800000|2021-04-06 11:50:00|13575.1|13573.1|13575.2|13573.2|13577|13575|13572.2|13570.2|407
1617710100000|2021-04-06 11:55:00|13575.1|13573.1|13585.2|13583.2|13587.2|13585.2|13574.5|13572.5|996
1617710400000|2021-04-06 12:00:00|13585.1|13583.1|13593.6|13591.6|13593.6|13591.6|13583.2|13581.2|958
1617710700000|2021-04-06 12:05:00|13593.5|13591.5|13600.2|13598.2|13600.4|13598.4|13591.9|13589.9|980
1617711000000|2021-04-06 12:10:00|13600.4|13598.4|13592.2|13590.2|13603.7|13601.7|13590.6|13588.6|1536
1617711300000|2021-04-06 12:15:00|13592.1|13590.1|13595.7|13593.7|13595.9|13593.9|13588.4|13586.4|870
1617711600000|2021-04-06 12:20:00|13595.9|13593.9|13597.7|13595.7|13599.6|13597.6|13592.5|13590.5|2030
1617711900000|2021-04-06 12:25:00|13597.6|13595.6|13598.4|13596.4|13601.2|13599.2|13595.6|13593.6|591
1617712200000|2021-04-06 12:30:00|13598.2|13596.2|13614|13612|13615.6|13613.6|13595.5|13593.5|1721
1617712500000|2021-04-06 12:35:00|13613.5|13611.5|13609|13607|13613.6|13611.6|13608|13606|857
1617712800000|2021-04-06 12:40:00|13608.9|13606.9|13592.1|13590.1|13609|13607|13588.9|13586.9|1801
1617713100000|2021-04-06 12:45:00|13592|13590|13599.2|13597.2|13599.9|13597.9|13589.4|13587.4|1015
1617713400000|2021-04-06 12:50:00|13599.1|13597.1|13586.2|13584.2|13600.6|13598.6|13583.4|13581.4|1100
1617713700000|2021-04-06 12:55:00|13586.1|13584.1|13596.5|13594.5|13597.6|13595.6|13586.1|13584.1|1056
1617714000000|2021-04-06 13:00:00|13598|13596|13590.4|13588.4|13603.6|13601.6|13589.1|13587.1|1451
1617714300000|2021-04-06 13:05:00|13590.2|13588.2|13595.9|13593.9|13602.7|13600.7|13589.4|13587.4|1031
1617714600000|2021-04-06 13:10:00|13595.7|13593.7|13595.9|13593.9|13597.7|13595.7|13592|13590|427
1617714900000|2021-04-06 13:15:00|13595.7|13593.7|13588.6|13586.6|13596.4|13594.4|13587.7|13585.7|679
1617715200000|2021-04-06 13:20:00|13588.5|13586.5|13593.5|13591.5|13594.1|13592.1|13586.9|13584.9|704
1617715500000|2021-04-06 13:25:00|13593.4|13591.4|13578.6|13576.6|13594.4|13592.4|13576.6|13574.6|2185
1617715800000|2021-04-06 13:30:00|13578.5|13576.5|13562|13561|13584.2|13583.2|13561|13560|12910
1617716100000|2021-04-06 13:35:00|13561.7|13560.7|13576.7|13575.7|13587.5|13586.5|13548.7|13547.7|13067
1617716400000|2021-04-06 13:40:00|13576.9|13575.9|13592.7|13591.7|13595.5|13594.5|13566.5|13565.5|8796
1617716700000|2021-04-06 13:45:00|13592.5|13591.5|13580.2|13579.2|13598.9|13597.9|13577.5|13576.5|7351
1617717000000|2021-04-06 13:50:00|13580.1|13579.1|13600|13599|13601.2|13600.2|13569.9|13568.9|7804
1617717300000|2021-04-06 13:55:00|13599.7|13598.7|13606.2|13605.2|13607.1|13606.1|13597|13596|6555
1617717600000|2021-04-06 14:00:00|13606.5|13605.5|13614.7|13613.7|13622|13621|13602.7|13601.7|7291
1617717900000|2021-04-06 14:05:00|13614.6|13613.6|13609.2|13608.2|13619.9|13618.9|13606|13605|5498
1617718200000|2021-04-06 14:10:00|13610.6|13609.6|13597.6|13596.6|13610.6|13609.6|13588.8|13587.8|7746
1617718500000|2021-04-06 14:15:00|13598.2|13597.2|13596.8|13595.8|13606.1|13605.1|13584.1|13583.1|7388
1617718800000|2021-04-06 14:20:00|13597.3|13596.3|13601.3|13600.3|13604.6|13603.6|13588.3|13587.3|4785
1617719100000|2021-04-06 14:25:00|13601.2|13600.2|13599.3|13598.3|13618.2|13617.2|13598.6|13597.6|7074
1617719400000|2021-04-06 14:30:00|13599.8|13598.8|13585.7|13584.7|13604.6|13603.6|13580.3|13579.3|7352
1617719700000|2021-04-06 14:35:00|13585.8|13584.8|13590.3|13589.3|13590.8|13589.8|13575.6|13574.6|6162
1617720000000|2021-04-06 14:40:00|13590.4|13589.4|13596.6|13595.6|13599.3|13598.3|13585.6|13584.6|5769
1617720300000|2021-04-06 14:45:00|13596.4|13595.4|13607.8|13606.8|13610.2|13609.2|13594.3|13593.3|4930
1617720600000|2021-04-06 14:50:00|13608.1|13607.1|13622.3|13621.3|13626.2|13625.2|13605.2|13604.2|5677
1617720900000|2021-04-06 14:55:00|13622.2|13621.2|13617.6|13616.6|13629.6|13628.6|13615.3|13614.3|5514
1617721200000|2021-04-06 15:00:00|13617.3|13616.3|13612.3|13611.3|13626.7|13625.7|13608.3|13607.3|5711
1617721500000|2021-04-06 15:05:00|13612.6|13611.6|13625.8|13624.8|13627.7|13626.7|13605.1|13604.1|5158
1617721800000|2021-04-06 15:10:00|13625.7|13624.7|13648.9|13647.9|13649.3|13648.3|13624.1|13623.1|7831
1617722100000|2021-04-06 15:15:00|13648.7|13647.7|13642.6|13641.6|13656.8|13655.8|13639.6|13638.6|6541
1617722400000|2021-04-06 15:20:00|13642.4|13641.4|13643.1|13642.1|13649.2|13648.2|13641.1|13640.1|3588
1617722700000|2021-04-06 15:25:00|13643.2|13642.2|13643.3|13642.3|13648.3|13647.3|13639.7|13638.7|3488
1617723000000|2021-04-06 15:30:00|13643.4|13642.4|13635.6|13634.6|13647.2|13646.2|13633.2|13632.2|4425
1617723300000|2021-04-06 15:35:00|13635.3|13634.3|13644.1|13643.1|13647.9|13646.9|13635.3|13634.3|3074
1617723600000|2021-04-06 15:40:00|13644.3|13643.3|13653.9|13652.9|13654.1|13653.1|13639.4|13638.4|3301
1617723900000|2021-04-06 15:45:00|13653.7|13652.7|13649.8|13648.8|13659.1|13658.1|13648.2|13647.2|3564
1617724200000|2021-04-06 15:50:00|13650.1|13649.1|13655.6|13654.6|13657.6|13656.6|13646.8|13645.8|2324
1617724500000|2021-04-06 15:55:00|13655.7|13654.7|13662.6|13661.6|13664.6|13663.6|13649.7|13648.7|3432
1617724800000|2021-04-06 16:00:00|13662.3|13661.3|13647.6|13646.6|13663.7|13662.7|13645.6|13644.6|3648
1617725100000|2021-04-06 16:05:00|13647.7|13646.7|13649.1|13648.1|13651.7|13650.7|13639.6|13638.6|2978
1617725400000|2021-04-06 16:10:00|13648.8|13647.8|13644.1|13643.1|13651.8|13650.8|13642.2|13641.2|2347
1617725700000|2021-04-06 16:15:00|13643.9|13642.9|13637.8|13636.8|13646.7|13645.7|13636.7|13635.7|3037
1617726000000|2021-04-06 16:20:00|13637.7|13636.7|13639.7|13638.7|13645.6|13644.6|13635.4|13634.4|2285
1617726300000|2021-04-06 16:25:00|13639.8|13638.8|13625.9|13624.9|13642.1|13641.1|13625.6|13624.6|3796
1617726600000|2021-04-06 16:30:00|13625.8|13624.8|13635.6|13634.6|13638.4|13637.4|13625.1|13624.1|3258
1617726900000|2021-04-06 16:35:00|13635.7|13634.7|13630.1|13629.1|13636.8|13635.8|13626.8|13625.8|2268
1617727200000|2021-04-06 16:40:00|13629.4|13628.4|13637.7|13636.7|13638.8|13637.8|13626.9|13625.9|2480
1617727500000|2021-04-06 16:45:00|13637.5|13636.5|13632|13631|13641.7|13640.7|13628.4|13627.4|2404
1617727800000|2021-04-06 16:50:00|13631.9|13630.9|13630.4|13629.4|13633.7|13632.7|13621.3|13620.3|3020
1617728100000|2021-04-06 16:55:00|13630.5|13629.5|13625.9|13624.9|13634.2|13633.2|13622.9|13621.9|2133
1617728400000|2021-04-06 17:00:00|13625.2|13624.2|13609.7|13608.7|13628.9|13627.9|13605|13604|4332
1617728700000|2021-04-06 17:05:00|13609.8|13608.8|13592.2|13591.2|13609.8|13608.8|13591.9|13590.9|4607
1617729000000|2021-04-06 17:10:00|13592.3|13591.3|13598.4|13597.4|13600.9|13599.9|13584.8|13583.8|4660
1617729300000|2021-04-06 17:15:00|13598|13597|13583.4|13582.4|13600|13599|13582.8|13581.8|3290
1617729600000|2021-04-06 17:20:00|13583.7|13582.7|13571.9|13570.9|13585.8|13584.8|13569|13568|5495
1617729900000|2021-04-06 17:25:00|13571.8|13570.8|13566.3|13565.3|13575.2|13574.2|13556.9|13555.9|6241
1617730200000|2021-04-06 17:30:00|13566.2|13565.2|13578.4|13577.4|13582|13581|13559|13558|5000
1617730500000|2021-04-06 17:35:00|13578.3|13577.3|13589.2|13588.2|13589.7|13588.7|13575.8|13574.8|3484
1617730800000|2021-04-06 17:40:00|13589.3|13588.3|13593.7|13592.7|13596.2|13595.2|13585.5|13584.5|2699
1617731100000|2021-04-06 17:45:00|13593.8|13592.8|13592|13591|13599.5|13598.5|13591.5|13590.5|2855
1617731400000|2021-04-06 17:50:00|13592.2|13591.2|13600.9|13599.9|13602.4|13601.4|13587.9|13586.9|3204
1617731700000|2021-04-06 17:55:00|13600.7|13599.7|13603.3|13602.3|13603.3|13602.3|13595.7|13594.7|2319
1617732000000|2021-04-06 18:00:00|13603.4|13602.4|13609.2|13608.2|13610|13609|13596.9|13595.9|3200
1617732300000|2021-04-06 18:05:00|13609|13608|13606.9|13605.9|13611.3|13610.3|13603.9|13602.9|2447
1617732600000|2021-04-06 18:10:00|13606.8|13605.8|13613.4|13612.4|13617.3|13616.3|13606.8|13605.8|2651
1617732900000|2021-04-06 18:15:00|13613.7|13612.7|13611.4|13610.4|13614.9|13613.9|13606.7|13605.7|2007
1617733200000|2021-04-06 18:20:00|13611.3|13610.3|13619|13618|13619.3|13618.3|13609.5|13608.5|2221
1617733500000|2021-04-06 18:25:00|13618.9|13617.9|13617.8|13616.8|13620.8|13619.8|13614.7|13613.7|1542
1617733800000|2021-04-06 18:30:00|13617.9|13616.9|13607.9|13606.9|13620.5|13619.5|13606.3|13605.3|2919
1617734100000|2021-04-06 18:35:00|13607.8|13606.8|13607.2|13606.2|13608.2|13607.2|13594.8|13593.8|4056
1617734400000|2021-04-06 18:40:00|13607.3|13606.3|13620.7|13619.7|13627.4|13626.4|13606.7|13605.7|4249
1617734700000|2021-04-06 18:45:00|13620.5|13619.5|13620.5|13619.5|13625.5|13624.5|13617.4|13616.4|2535
1617735000000|2021-04-06 18:50:00|13620.4|13619.4|13613.8|13612.8|13620.4|13619.4|13603.7|13602.7|3782
1617735300000|2021-04-06 18:55:00|13613.7|13612.7|13616.4|13615.4|13625.4|13624.4|13610.8|13609.8|2645
1617735600000|2021-04-06 19:00:00|13616.3|13615.3|13594.9|13593.9|13622.4|13621.4|13591.9|13590.9|4652
1617735900000|2021-04-06 19:05:00|13594.8|13593.8|13589.9|13588.9|13600.9|13599.9|13585.7|13584.7|3779
1617736200000|2021-04-06 19:10:00|13589.8|13588.8|13598.4|13597.4|13600.9|13599.9|13589.5|13588.5|3318
1617736500000|2021-04-06 19:15:00|13598.5|13597.5|13611|13610|13611.5|13610.5|13590.2|13589.2|3679
1617736800000|2021-04-06 19:20:00|13610.6|13609.6|13617.8|13616.8|13621.4|13620.4|13606.7|13605.7|3167
1617737100000|2021-04-06 19:25:00|13617.9|13616.9|13608.9|13607.9|13617.9|13616.9|13603.8|13602.8|3126
1617737400000|2021-04-06 19:30:00|13608.8|13607.8|13595.8|13594.8|13613.3|13612.3|13595.1|13594.1|4148
1617737700000|2021-04-06 19:35:00|13596.1|13595.1|13586.8|13585.8|13601.6|13600.6|13585.6|13584.6|4246
1617738000000|2021-04-06 19:40:00|13586.9|13585.9|13581.6|13580.6|13591.2|13590.2|13580.6|13579.6|3925
1617738300000|2021-04-06 19:45:00|13581.3|13580.3|13584.4|13583.4|13590.3|13589.3|13575.7|13574.7|3572
1617738600000|2021-04-06 19:50:00|13584.6|13583.6|13559.6|13558.6|13584.6|13583.6|13555.6|13554.6|9098
1617738900000|2021-04-06 19:55:00|13560.1|13559.1|13581.6|13580.6|13583.4|13582.4|13555.9|13554.9|9757
1617739200000|2021-04-06 20:00:00|13582.1|13581.1|13586.9|13584.9|13589.9|13587.9|13580.6|13578.6|3480
1617739500000|2021-04-06 20:05:00|13587.1|13585.1|13586.4|13584.4|13589.3|13587.3|13583.4|13581.4|1180
1617739800000|2021-04-06 20:10:00|13586.2|13584.2|13589.4|13584.4|13589.4|13587.3|13581.8|13579.8|1250
1617740100000|2021-04-06 20:15:00|13588.2|13583.2|13587.3|13582.3|13588.7|13583.7|13587.3|13582.3|0
1617740400000|2021-04-06 20:20:00|13587.6|13582.6|13586.4|13581.4|13587.6|13582.6|13586.2|13581.2|0
1617740700000|2021-04-06 20:25:00|13586.3|13581.3|13586.4|13581.4|13586.6|13581.6|13585.7|13580.7|0
1617741000000|2021-04-06 20:30:00|13587.8|13585.8|13582.3|13580.3|13587.8|13585.8|13581.1|13579.1|242
1617741300000|2021-04-06 20:35:00|13582.8|13580.8|13584.8|13582.8|13585.8|13583.8|13580.8|13578.8|117
1617741600000|2021-04-06 20:40:00|13584.6|13582.6|13586.3|13584.3|13588.3|13586.3|13584.6|13582.6|102
1617741900000|2021-04-06 20:45:00|13586.1|13584.1|13589.1|13587.1|13590.6|13588.6|13585.6|13583.6|189
1617742200000|2021-04-06 20:50:00|13589.3|13587.3|13591.3|13589.3|13592.3|13590.3|13589.1|13587.1|185
1617742500000|2021-04-06 20:55:00|13591.1|13589.1|13595.1|13590.1|13595.2|13592.8|13589.1|13587.1|241
1617742800000|2021-04-06 21:00:00|13593.8|13588.8|13593.8|13588.8|13595.8|13590.8|13592.6|13587.6|0
1617743100000|2021-04-06 21:05:00|13593.1|13588.1|13591.8|13586.8|13593.1|13588.1|13591.4|13586.4|0
1617743400000|2021-04-06 21:10:00|13591.4|13586.4|13592.4|13587.4|13593.4|13588.4|13591.4|13586.4|0
1617743700000|2021-04-06 21:15:00|13592.3|13587.3|13590.7|13585.7|13592.3|13587.3|13590.6|13585.6|0
1617744000000|2021-04-06 21:20:00|13591|13586|13589.2|13584.2|13591|13586|13589.2|13584.2|0
1617744300000|2021-04-06 21:25:00|13588.4|13583.4|13589.8|13584.8|13590.1|13585.1|13588.1|13583.1|0
1617744600000|2021-04-06 21:30:00|13590.5|13585.5|13589.9|13584.9|13590.5|13585.5|13588.6|13583.6|0
1617744900000|2021-04-06 21:35:00|13590|13585|13589.6|13584.6|13590.2|13585.2|13589.5|13584.5|0
1617745200000|2021-04-06 21:40:00|13589.7|13584.7|13590.3|13585.3|13591.6|13586.6|13589.6|13584.6|0
1617745500000|2021-04-06 21:45:00|13590.4|13585.4|13591.2|13586.2|13592.2|13587.2|13590.4|13585.4|0
1617745800000|2021-04-06 21:50:00|13591.3|13586.3|13591.8|13586.8|13591.8|13586.8|13591.2|13586.2|0
1617746100000|2021-04-06 21:55:00|13591.9|13586.9|13590.8|13585.8|13591.9|13586.9|13590.6|13585.6|0
1617746400000|2021-04-06 22:00:00|13594.6|13592.6|13589.8|13587.8|13595.8|13593.8|13586.3|13584.3|270
1617746700000|2021-04-06 22:05:00|13589.4|13587.4|13589.3|13587.3|13591.1|13589.1|13587.7|13585.7|130
1617747000000|2021-04-06 22:10:00|13589.6|13587.6|13591.3|13589.3|13592.6|13590.6|13588.3|13586.3|126
1617747300000|2021-04-06 22:15:00|13591.4|13589.4|13592.9|13590.9|13593.6|13591.6|13590.8|13588.8|90
1617747600000|2021-04-06 22:20:00|13593.1|13591.1|13589.7|13587.7|13594.2|13592.2|13589.7|13587.7|104
1617747900000|2021-04-06 22:25:00|13589.8|13587.8|13588.7|13586.7|13590.4|13588.4|13587.6|13585.6|91
1617748200000|2021-04-06 22:30:00|13589.1|13587.1|13596.1|13594.1|13597.1|13595.1|13588.7|13586.7|226
1617748500000|2021-04-06 22:35:00|13596.6|13594.6|13598.9|13596.9|13600.8|13598.8|13595.4|13593.4|236
1617748800000|2021-04-06 22:40:00|13598.8|13596.8|13600.2|13598.2|13602.1|13600.1|13598.8|13596.8|187
1617749100000|2021-04-06 22:45:00|13600.4|13598.4|13601.2|13599.2|13602.6|13600.6|13599.1|13597.1|146
1617749400000|2021-04-06 22:50:00|13601.3|13599.3|13603.7|13601.7|13606.2|13604.2|13600.9|13598.9|319
1617749700000|2021-04-06 22:55:00|13603.8|13601.8|13601.1|13599.1|13603.9|13601.9|13600.9|13598.9|113
1617750000000|2021-04-06 23:00:00|13600.4|13598.4|13602.2|13600.2|13604.1|13602.1|13600.4|13598.4|137
1617750300000|2021-04-06 23:05:00|13601.8|13599.8|13602.3|13600.3|13602.9|13600.9|13600.6|13598.6|49
1617750600000|2021-04-06 23:10:00|13602.6|13600.6|13603.2|13601.2|13603.6|13601.6|13600.6|13598.6|119
1617750900000|2021-04-06 23:15:00|13603.1|13601.1|13601.3|13599.3|13603.1|13601.1|13600.2|13598.2|73
1617751200000|2021-04-06 23:20:00|13601.2|13599.2|13601.6|13599.6|13602.6|13600.6|13600.9|13598.9|63
1617751500000|2021-04-06 23:25:00|13601.7|13599.7|13604.7|13602.7|13605.1|13603.1|13601.2|13599.2|125
1617751800000|2021-04-06 23:30:00|13604.8|13602.8|13603.9|13601.9|13606.8|13604.8|13603.7|13601.7|152
1617752100000|2021-04-06 23:35:00|13604.1|13602.1|13605.8|13603.8|13607.3|13605.3|13602.8|13600.8|124
1617752400000|2021-04-06 23:40:00|13605.9|13603.9|13603.3|13601.3|13606.4|13604.4|13602.4|13600.4|137
1617752700000|2021-04-06 23:45:00|13603.9|13601.9|13603.4|13601.4|13606.4|13604.4|13602.6|13600.6|172
1617753000000|2021-04-06 23:50:00|13603.3|13601.3|13603.4|13601.4|13606.2|13604.2|13602.4|13600.4|200
1617753300000|2021-04-06 23:55:00|13603.3|13601.3|13604.6|13602.6|13605.9|13603.9|13603.3|13601.3|170
1617753600000|2021-04-07 00:00:00|13604.3|13602.3|13598.4|13596.4|13605.6|13603.6|13593.4|13591.4|573
1617753900000|2021-04-07 00:05:00|13597.8|13595.8|13595.7|13593.7|13600.7|13598.7|13593.8|13591.8|383
1617754200000|2021-04-07 00:10:00|13595.8|13593.8|13597.6|13595.6|13599.4|13597.4|13595.3|13593.3|507
1617754500000|2021-04-07 00:15:00|13597.7|13595.7|13590.8|13588.8|13598.1|13596.1|13588.7|13586.7|602
1617754800000|2021-04-07 00:20:00|13590.4|13588.4|13592.7|13590.7|13593.9|13591.9|13589.7|13587.7|306
1617755100000|2021-04-07 00:25:00|13592.8|13590.8|13592.6|13590.6|13593.9|13591.9|13589.6|13587.6|249
1617755400000|2021-04-07 00:30:00|13592.8|13590.8|13598.9|13596.9|13601.8|13599.8|13592.2|13590.2|530
1617755700000|2021-04-07 00:35:00|13596.8|13594.8|13603.4|13601.4|13606.8|13604.8|13595.7|13593.7|646
1617756000000|2021-04-07 00:40:00|13603.3|13601.3|13605.4|13603.4|13607.8|13605.8|13602.9|13600.9|353
1617756300000|2021-04-07 00:45:00|13605.3|13603.3|13601.1|13599.1|13605.9|13603.9|13599.3|13597.3|407
1617756600000|2021-04-07 00:50:00|13600.9|13598.9|13599.8|13597.8|13601.6|13599.6|13598.3|13596.3|174
1617756900000|2021-04-07 00:55:00|13599.9|13597.9|13600.9|13598.9|13603.2|13601.2|13599.7|13597.7|179
1617757200000|2021-04-07 01:00:00|13600.6|13598.6|13598.3|13596.3|13603.4|13601.4|13593.9|13591.9|359
1617757500000|2021-04-07 01:05:00|13597.6|13595.6|13599.3|13597.3|13600.3|13598.3|13595.4|13593.4|209
1617757800000|2021-04-07 01:10:00|13599.4|13597.4|13603.6|13601.6|13603.6|13601.6|13598.9|13596.9|253
1617758100000|2021-04-07 01:15:00|13603.4|13601.4|13599.9|13597.9|13603.7|13601.7|13599.3|13597.3|216
1617758400000|2021-04-07 01:20:00|13599.8|13597.8|13595.1|13593.1|13601.4|13599.4|13594.4|13592.4|318
1617758700000|2021-04-07 01:25:00|13594.9|13592.9|13598.4|13596.4|13599.6|13597.6|13594.2|13592.2|240
1617759000000|2021-04-07 01:30:00|13598.3|13596.3|13587.9|13585.9|13598.4|13596.4|13586.8|13584.8|558
1617759300000|2021-04-07 01:35:00|13587.8|13585.8|13587.4|13585.4|13589.6|13587.6|13584.3|13582.3|442
1617759600000|2021-04-07 01:40:00|13587.6|13585.6|13578.3|13576.3|13589.1|13587.1|13575.9|13573.9|718
1617759900000|2021-04-07 01:45:00|13578.7|13576.7|13577.3|13575.3|13581.1|13579.1|13573.2|13571.2|614
1617760200000|2021-04-07 01:50:00|13577.8|13575.8|13576.4|13574.4|13578.2|13576.2|13571.9|13569.9|542
1617760500000|2021-04-07 01:55:00|13576.6|13574.6|13567.4|13565.4|13578.4|13576.4|13564.4|13562.4|703
1617760800000|2021-04-07 02:00:00|13567.3|13565.3|13578.4|13576.4|13579.2|13577.2|13565.9|13563.9|741
1617761100000|2021-04-07 02:05:00|13578.2|13576.2|13579.7|13577.7|13582.2|13580.2|13575.4|13573.4|514
1617761400000|2021-04-07 02:10:00|13579.6|13577.6|13575.6|13573.6|13579.9|13577.9|13572.8|13570.8|293
1617761700000|2021-04-07 02:15:00|13575.4|13573.4|13576.3|13574.3|13576.7|13574.7|13572.7|13570.7|122
1617762000000|2021-04-07 02:20:00|13576.6|13574.6|13568.9|13566.9|13576.6|13574.6|13568.2|13566.2|234
1617762300000|2021-04-07 02:25:00|13568.8|13566.8|13569.9|13567.9|13570.8|13568.8|13565.9|13563.9|246
1617762600000|2021-04-07 02:30:00|13570.1|13568.1|13572.3|13570.3|13573.2|13571.2|13567.4|13565.4|275
1617762900000|2021-04-07 02:35:00|13572.4|13570.4|13573.7|13571.7|13575.6|13573.6|13569.8|13567.8|155
1617763200000|2021-04-07 02:40:00|13573.1|13571.1|13569.7|13567.7|13573.8|13571.8|13568.8|13566.8|168
1617763500000|2021-04-07 02:45:00|13569.6|13567.6|13569.1|13567.1|13570.8|13568.8|13566.6|13564.6|157
1617763800000|2021-04-07 02:50:00|13569.2|13567.2|13567.9|13565.9|13570.1|13568.1|13565.6|13563.6|219
1617764100000|2021-04-07 02:55:00|13567.8|13565.8|13563.2|13561.2|13568.1|13566.1|13559.8|13557.8|516
1617764400000|2021-04-07 03:00:00|13562.9|13560.9|13565.3|13563.3|13566.9|13564.9|13562.6|13560.6|248
1617764700000|2021-04-07 03:05:00|13565.2|13563.2|13563.1|13561.1|13565.4|13563.4|13560.1|13558.1|451
1617765000000|2021-04-07 03:10:00|13562.9|13560.9|13567.1|13565.1|13567.6|13565.6|13562.6|13560.6|218
1617765300000|2021-04-07 03:15:00|13566.9|13564.9|13566.9|13564.9|13567.7|13565.7|13563.1|13561.1|178
1617765600000|2021-04-07 03:20:00|13567.1|13565.1|13565.4|13563.4|13569.6|13567.6|13565.3|13563.3|429
1617765900000|2021-04-07 03:25:00|13565.3|13563.3|13565.7|13563.7|13567.3|13565.3|13563.9|13561.9|242
1617766200000|2021-04-07 03:30:00|13565.9|13563.9|13571.1|13569.1|13571.8|13569.8|13565.8|13563.8|262
1617766500000|2021-04-07 03:35:00|13571.2|13569.2|13570.3|13568.3|13571.9|13569.9|13569.4|13567.4|110
1617766800000|2021-04-07 03:40:00|13570.4|13568.4|13569.1|13567.1|13571.2|13569.2|13568.2|13566.2|73
1617767100000|2021-04-07 03:45:00|13568.9|13566.9|13569.6|13567.6|13570.3|13568.3|13567.6|13565.6|53
1617767400000|2021-04-07 03:50:00|13569.7|13567.7|13571.4|13569.4|13573.2|13571.2|13569.7|13567.7|114
1617767700000|2021-04-07 03:55:00|13571.6|13569.6|13571.8|13569.8|13572.6|13570.6|13569.8|13567.8|86
1617768000000|2021-04-07 04:00:00|13571.9|13569.9|13573.1|13571.1|13574.9|13572.9|13571.7|13569.7|131
1617768300000|2021-04-07 04:05:00|13572.9|13570.9|13573.9|13571.9|13573.9|13571.9|13571.4|13569.4|78
1617768600000|2021-04-07 04:10:00|13573.8|13571.8|13571.7|13569.7|13574.4|13572.4|13571.7|13569.7|54
1617768900000|2021-04-07 04:15:00|13571.8|13569.8|13570.3|13568.3|13571.8|13569.8|13569.6|13567.6|116
1617769200000|2021-04-07 04:20:00|13570.4|13568.4|13570.8|13568.8|13570.9|13568.9|13568.8|13566.8|62
1617769500000|2021-04-07 04:25:00|13570.7|13568.7|13570.6|13568.6|13571.3|13569.3|13569.2|13567.2|69
1617769800000|2021-04-07 04:30:00|13570.4|13568.4|13571.3|13569.3|13572.4|13570.4|13568.9|13566.9|76
1617770100000|2021-04-07 04:35:00|13571.4|13569.4|13571.7|13569.7|13573.1|13571.1|13571.1|13569.1|147
1617770400000|2021-04-07 04:40:00|13571.8|13569.8|13572.7|13570.7|13572.9|13570.9|13571.2|13569.2|65
1617770700000|2021-04-07 04:45:00|13572.8|13570.8|13571.1|13569.1|13572.8|13570.8|13570.9|13568.9|48
1617771000000|2021-04-07 04:50:00|13570.9|13568.9|13571.3|13569.3|13571.7|13569.7|13570.4|13568.4|31
1617771300000|2021-04-07 04:55:00|13571.4|13569.4|13570.7|13568.7|13572.3|13570.3|13569.1|13567.1|67
1617771600000|2021-04-07 05:00:00|13570.2|13568.2|13564.4|13562.4|13570.8|13568.8|13564.4|13562.4|253
1617771900000|2021-04-07 05:05:00|13564.3|13562.3|13568.1|13566.1|13568.8|13566.8|13563.9|13561.9|105
1617772200000|2021-04-07 05:10:00|13567.8|13565.8|13569.8|13567.8|13570.7|13568.7|13567.2|13565.2|122
1617772500000|2021-04-07 05:15:00|13569.7|13567.7|13568.1|13566.1|13570.9|13568.9|13566.1|13564.1|142
1617772800000|2021-04-07 05:20:00|13568.2|13566.2|13573.9|13571.9|13574.1|13572.1|13568.1|13566.1|204
1617773100000|2021-04-07 05:25:00|13573.8|13571.8|13578.3|13576.3|13579.3|13577.3|13573.8|13571.8|325
1617773400000|2021-04-07 05:30:00|13578.4|13576.4|13575.8|13573.8|13580.2|13578.2|13575.3|13573.3|203
1617773700000|2021-04-07 05:35:00|13575.7|13573.7|13572.9|13570.9|13575.8|13573.8|13571.8|13569.8|137
1617774000000|2021-04-07 05:40:00|13573.1|13571.1|13574.7|13572.7|13575.9|13573.9|13571.6|13569.6|145
1617774300000|2021-04-07 05:45:00|13574.8|13572.8|13572.2|13570.2|13574.8|13572.8|13570.3|13568.3|135
1617774600000|2021-04-07 05:50:00|13572.3|13570.3|13572.7|13570.7|13573.2|13571.2|13570.6|13568.6|57
1617774900000|2021-04-07 05:55:00|13572.8|13570.8|13578.9|13576.9|13579.1|13577.1|13572.3|13570.3|147
1617775200000|2021-04-07 06:00:00|13578.6|13576.6|13593.3|13591.3|13593.6|13591.6|13578.6|13576.6|820
1617775500000|2021-04-07 06:05:00|13593.2|13591.2|13586.3|13584.3|13595.7|13593.7|13584.9|13582.9|483
1617775800000|2021-04-07 06:10:00|13586.4|13584.4|13588.1|13586.1|13588.6|13586.6|13582.7|13580.7|187
1617776100000|2021-04-07 06:15:00|13587.8|13585.8|13584.7|13582.7|13588.4|13586.4|13583.9|13581.9|174
1617776400000|2021-04-07 06:20:00|13584.6|13582.6|13583.3|13581.3|13587.2|13585.2|13583.2|13581.2|128
1617776700000|2021-04-07 06:25:00|13583.2|13581.2|13586.6|13584.6|13588.1|13586.1|13583.1|13581.1|136
1617777000000|2021-04-07 06:30:00|13586.7|13584.7|13593.6|13591.6|13595.9|13593.9|13584.9|13582.9|500
1617777300000|2021-04-07 06:35:00|13593.4|13591.4|13596.6|13594.6|13599.3|13597.3|13593.2|13591.2|354
1617777600000|2021-04-07 06:40:00|13596.7|13594.7|13598.7|13596.7|13602.1|13600.1|13596.7|13594.7|248
1617777900000|2021-04-07 06:45:00|13598.6|13596.6|13600.1|13598.1|13600.9|13598.9|13595.7|13593.7|168
1617778200000|2021-04-07 06:50:00|13599.8|13597.8|13595.2|13593.2|13599.9|13597.9|13594.1|13592.1|322
1617778500000|2021-04-07 06:55:00|13595.1|13593.1|13605.9|13603.9|13607.9|13605.9|13594.7|13592.7|560
1617778800000|2021-04-07 07:00:00|13606.1|13604.1|13610.2|13608.2|13617.9|13615.9|13606.1|13604.1|1200
1617779100000|2021-04-07 07:05:00|13610.3|13608.3|13611.7|13609.7|13615.8|13613.8|13609.8|13607.8|594
1617779400000|2021-04-07 07:10:00|13611.8|13609.8|13603.4|13601.4|13612.1|13610.1|13597.6|13595.6|1108
1617779700000|2021-04-07 07:15:00|13603.7|13601.7|13614.9|13612.9|13615.1|13613.1|13602.4|13600.4|574
1617780000000|2021-04-07 07:20:00|13615.1|13613.1|13595.9|13593.9|13615.1|13613.1|13593.8|13591.8|1210
1617780300000|2021-04-07 07:25:00|13595.8|13593.8|13598.8|13596.8|13602.8|13600.8|13594.4|13592.4|445
1617780600000|2021-04-07 07:30:00|13599.6|13597.6|13606.4|13604.4|13607.9|13605.9|13594.2|13592.2|974
1617780900000|2021-04-07 07:35:00|13606.9|13604.9|13607.4|13605.4|13610.7|13608.7|13606.1|13604.1|375
1617781200000|2021-04-07 07:40:00|13607.6|13605.6|13604.1|13602.1|13608.4|13606.4|13602.8|13600.8|252
1617781500000|2021-04-07 07:45:00|13603.6|13601.6|13609.7|13607.7|13613.2|13611.2|13603.3|13601.3|725
1617781800000|2021-04-07 07:50:00|13609.8|13607.8|13604.9|13602.9|13611.2|13609.2|13600.8|13598.8|521
1617782100000|2021-04-07 07:55:00|13604.8|13602.8|13609.7|13607.7|13613.8|13611.8|13604.7|13602.7|349
1617782400000|2021-04-07 08:00:00|13609.6|13607.6|13602.8|13600.8|13610.1|13608.1|13600.6|13598.6|416
1617782700000|2021-04-07 08:05:00|13603.2|13601.2|13604.7|13602.7|13608.3|13606.3|13601.6|13599.6|277
1617783000000|2021-04-07 08:10:00|13604.6|13602.6|13595.4|13593.4|13604.8|13602.8|13594.7|13592.7|549
1617783300000|2021-04-07 08:15:00|13595.3|13593.3|13592.9|13590.9|13597.8|13595.8|13589.4|13587.4|749
1617783600000|2021-04-07 08:20:00|13593.1|13591.1|13598.2|13596.2|13599.2|13597.2|13592.9|13590.9|348
1617783900000|2021-04-07 08:25:00|13598.1|13596.1|13597.2|13595.2|13601.8|13599.8|13595.3|13593.3|441
1617784200000|2021-04-07 08:30:00|13597.1|13595.1|13597.9|13595.9|13598.7|13596.7|13594.2|13592.2|409
1617784500000|2021-04-07 08:35:00|13598.1|13596.1|13598.2|13596.2|13599.6|13597.6|13596.8|13594.8|169
1617784800000|2021-04-07 08:40:00|13598.3|13596.3|13596.2|13594.2|13599.7|13597.7|13595.1|13593.1|135
1617785100000|2021-04-07 08:45:00|13595.9|13593.9|13593.2|13591.2|13595.9|13593.9|13588.9|13586.9|418
1617785400000|2021-04-07 08:50:00|13593.4|13591.4|13592.9|13590.9|13594.2|13592.2|13590.6|13588.6|154
1617785700000|2021-04-07 08:55:00|13593.1|13591.1|13587.7|13585.7|13593.2|13591.2|13586.2|13584.2|392
1617786000000|2021-04-07 09:00:00|13587.8|13585.8|13594.1|13592.1|13594.6|13592.6|13586.2|13584.2|307
1617786300000|2021-04-07 09:05:00|13594.2|13592.2|13597.4|13595.4|13597.9|13595.9|13594.1|13592.1|320
1617786600000|2021-04-07 09:10:00|13597.3|13595.3|13595.9|13593.9|13599.2|13597.2|13595.6|13593.6|360
1617786900000|2021-04-07 09:15:00|13595.8|13593.8|13580.9|13578.9|13595.8|13593.8|13578.4|13576.4|936
1617787200000|2021-04-07 09:20:00|13580.8|13578.8|13586.7|13584.7|13587.7|13585.7|13578.9|13576.9|408
1617787500000|2021-04-07 09:25:00|13586.6|13584.6|13587.3|13585.3|13587.7|13585.7|13583.7|13581.7|236
1617787800000|2021-04-07 09:30:00|13587.1|13585.1|13571.3|13569.3|13587.6|13585.6|13571.1|13569.1|636
1617788100000|2021-04-07 09:35:00|13571.2|13569.2|13578.9|13576.9|13579.2|13577.2|13568.7|13566.7|545
1617788400000|2021-04-07 09:40:00|13579.1|13577.1|13579.2|13577.2|13581.7|13579.7|13574.7|13572.7|577
1617788700000|2021-04-07 09:45:00|13579.1|13577.1|13586.2|13584.2|13586.2|13584.2|13577.4|13575.4|563
1617789000000|2021-04-07 09:50:00|13586.3|13584.3|13583.9|13581.9|13586.3|13584.3|13580.7|13578.7|278
1617789300000|2021-04-07 09:55:00|13583.8|13581.8|13584.7|13582.7|13586.4|13584.4|13582.6|13580.6|182
1617789600000|2021-04-07 10:00:00|13584.4|13582.4|13589.8|13587.8|13590.6|13588.6|13582.8|13580.8|310
1617789900000|2021-04-07 10:05:00|13590.2|13588.2|13602.7|13600.7|13603.9|13601.9|13589.2|13587.2|785
1617790200000|2021-04-07 10:10:00|13602.4|13600.4|13602.9|13600.9|13605.9|13603.9|13601.2|13599.2|318
1617790500000|2021-04-07 10:15:00|13602.7|13600.7|13601.6|13599.6|13603.1|13601.1|13597.2|13595.2|303
1617790800000|2021-04-07 10:20:00|13601.7|13599.7|13595.8|13593.8|13602.1|13600.1|13594.7|13592.7|180
1617791100000|2021-04-07 10:25:00|13595.9|13593.9|13595.7|13593.7|13598.7|13596.7|13592.9|13590.9|236
1617791400000|2021-04-07 10:30:00|13595.8|13593.8|13596.4|13594.4|13600.9|13598.9|13589.4|13587.4|379
1617791700000|2021-04-07 10:35:00|13596.6|13594.6|13591.4|13589.4|13596.7|13594.7|13590.9|13588.9|221
1617792000000|2021-04-07 10:40:00|13591.6|13589.6|13586.4|13584.4|13591.8|13589.8|13584.1|13582.1|382
1617792300000|2021-04-07 10:45:00|13586.3|13584.3|13588.4|13586.4|13588.7|13586.7|13582.1|13580.1|370
1617792600000|2021-04-07 10:50:00|13588.3|13586.3|13589.1|13587.1|13591.3|13589.3|13587.7|13585.7|191
1617792900000|2021-04-07 10:55:00|13588.9|13586.9|13585.1|13583.1|13590.1|13588.1|13584.7|13582.7|278
1617793200000|2021-04-07 11:00:00|13585.2|13583.2|13584.1|13582.1|13588.6|13586.6|13582.8|13580.8|321
1617793500000|2021-04-07 11:05:00|13583.9|13581.9|13581.6|13579.6|13584.2|13582.2|13575.6|13573.6|711
1617793800000|2021-04-07 11:10:00|13581.4|13579.4|13585.3|13583.3|13585.6|13583.6|13577.3|13575.3|418
1617794100000|2021-04-07 11:15:00|13585.4|13583.4|13590.9|13588.9|13591.2|13589.2|13584.7|13582.7|409
1617794400000|2021-04-07 11:20:00|13590.8|13588.8|13574.6|13572.6|13591.1|13589.1|13572.6|13570.6|705
1617794700000|2021-04-07 11:25:00|13574.4|13572.4|13571.1|13569.1|13577.9|13575.9|13570.4|13568.4|638
1617795000000|2021-04-07 11:30:00|13571.2|13569.2|13581.2|13579.2|13581.7|13579.7|13570.6|13568.6|467
1617795300000|2021-04-07 11:35:00|13581.1|13579.1|13578.3|13576.3|13584.1|13582.1|13577.2|13575.2|474
1617795600000|2021-04-07 11:40:00|13578.2|13576.2|13582.6|13580.6|13588.1|13586.1|13577.7|13575.7|578
1617795900000|2021-04-07 11:45:00|13582.8|13580.8|13582.2|13580.2|13584.3|13582.3|13580.7|13578.7|261
1617796200000|2021-04-07 11:50:00|13582.8|13580.8|13580.7|13578.7|13583.6|13581.6|13577.9|13575.9|331
1617796500000|2021-04-07 11:55:00|13580.6|13578.6|13573.1|13571.1|13580.7|13578.7|13572.1|13570.1|615
1617796800000|2021-04-07 12:00:00|13573.6|13571.6|13578.4|13576.4|13578.6|13576.6|13569.7|13567.7|897
1617797100000|2021-04-07 12:05:00|13578.6|13576.6|13579.3|13577.3|13581.6|13579.6|13576.2|13574.2|419
1617797400000|2021-04-07 12:10:00|13579.4|13577.4|13575.4|13573.4|13579.6|13577.6|13574.2|13572.2|623
1617797700000|2021-04-07 12:15:00|13575.3|13573.3|13568.2|13566.2|13575.4|13573.4|13563.9|13561.9|1582
1617798000000|2021-04-07 12:20:00|13568.4|13566.4|13566.4|13564.4|13568.7|13566.7|13561.9|13559.9|821
1617798300000|2021-04-07 12:25:00|13566.7|13564.7|13570.3|13568.3|13571.4|13569.4|13564.1|13562.1|763
1617798600000|2021-04-07 12:30:00|13570.2|13568.2|13570.7|13568.7|13574.6|13572.6|13566.7|13564.7|914
1617798900000|2021-04-07 12:35:00|13570.4|13568.4|13558.2|13556.2|13570.6|13568.6|13551.8|13549.8|2189
1617799200000|2021-04-07 12:40:00|13558.1|13556.1|13559.3|13557.3|13562.3|13560.3|13554.9|13552.9|1069
1617799500000|2021-04-07 12:45:00|13559.1|13557.1|13553.1|13551.1|13559.2|13557.2|13548.2|13546.2|1531
1617799800000|2021-04-07 12:50:00|13552.7|13550.7|13545.2|13543.2|13555.8|13553.8|13543.2|13541.2|1820
1617800100000|2021-04-07 12:55:00|13545.3|13543.3|13541.7|13539.7|13547.6|13545.6|13540.9|13538.9|1299
1617800400000|2021-04-07 13:00:00|13541.2|13539.2|13549.3|13547.3|13550.9|13548.9|13540.4|13538.4|1564
1617800700000|2021-04-07 13:05:00|13548.9|13546.9|13547.2|13545.2|13552.3|13550.3|13546.1|13544.1|717
1617801000000|2021-04-07 13:10:00|13547.1|13545.1|13554.4|13552.4|13554.6|13552.6|13544.1|13542.1|1148
1617801300000|2021-04-07 13:15:00|13554.3|13552.3|13553.7|13551.7|13558.6|13556.6|13552.1|13550.1|1043
1617801600000|2021-04-07 13:20:00|13553.6|13551.6|13557.3|13555.3|13557.9|13555.9|13553.3|13551.3|602
1617801900000|2021-04-07 13:25:00|13557.2|13555.2|13563.1|13561.1|13571.6|13569.6|13557.2|13555.2|3139
1617802200000|2021-04-07 13:30:00|13562.6|13561.6|13531.1|13530.1|13570.2|13569.2|13522.9|13521.9|14680
1617802500000|2021-04-07 13:35:00|13531.2|13530.2|13535.3|13534.3|13546.3|13545.3|13525.6|13524.6|11088
1617802800000|2021-04-07 13:40:00|13535.2|13534.2|13566.2|13565.2|13567.4|13566.4|13532.6|13531.6|9604
1617803100000|2021-04-07 13:45:00|13566.1|13565.1|13580.1|13579.1|13583.9|13582.9|13566.1|13565.1|8504
1617803400000|2021-04-07 13:50:00|13580.2|13579.2|13585.1|13584.1|13591.1|13590.1|13577.1|13576.1|6221
1617803700000|2021-04-07 13:55:00|13585.2|13584.2|13585.8|13584.8|13594.1|13593.1|13580.2|13579.2|5120
1617804000000|2021-04-07 14:00:00|13586.2|13585.2|13602.6|13601.6|13605.2|13604.2|13576.1|13575.1|8681
1617804300000|2021-04-07 14:05:00|13602.4|13601.4|13601.8|13600.8|13609.4|13608.4|13594.3|13593.3|6518
1617804600000|2021-04-07 14:10:00|13603.4|13602.4|13616.2|13615.2|13622.1|13621.1|13602.1|13601.1|5812
1617804900000|2021-04-07 14:15:00|13616.1|13615.1|13622.4|13621.4|13626.4|13625.4|13605.6|13604.6|5748
1617805200000|2021-04-07 14:20:00|13622.3|13621.3|13622.2|13621.2|13627.9|13626.9|13617.6|13616.6|4468
1617805500000|2021-04-07 14:25:00|13622.3|13621.3|13627.3|13626.3|13627.7|13626.7|13616.7|13615.7|3534
1617805800000|2021-04-07 14:30:00|13627.4|13626.4|13618.6|13617.6|13631.7|13630.7|13614.6|13613.6|4895
1617806100000|2021-04-07 14:35:00|13618.7|13617.7|13615.7|13614.7|13626.1|13625.1|13615.4|13614.4|3224
1617806400000|2021-04-07 14:40:00|13615.6|13614.6|13622.7|13621.7|13625.7|13624.7|13610.7|13609.7|4455
1617806700000|2021-04-07 14:45:00|13622.4|13621.4|13620.7|13619.7|13627.7|13626.7|13615.4|13614.4|3632
1617807000000|2021-04-07 14:50:00|13620.6|13619.6|13612.8|13611.8|13621.2|13620.2|13602.9|13601.9|4799
1617807300000|2021-04-07 14:55:00|13612.9|13611.9|13613.1|13612.1|13616.9|13615.9|13608.3|13607.3|2926
1617807600000|2021-04-07 15:00:00|13612.9|13611.9|13625.3|13624.3|13635.7|13634.7|13612.4|13611.4|6293
1617807900000|2021-04-07 15:05:00|13625.2|13624.2|13635.1|13634.1|13641.3|13640.3|13625.2|13624.2|4969
1617808200000|2021-04-07 15:10:00|13634.9|13633.9|13636.3|13635.3|13642.1|13641.1|13632.9|13631.9|3177
1617808500000|2021-04-07 15:15:00|13636.2|13635.2|13636.9|13635.9|13640.4|13639.4|13632.2|13631.2|2630
1617808800000|2021-04-07 15:20:00|13637.1|13636.1|13622.4|13621.4|13641.3|13640.3|13621.8|13620.8|3810
1617809100000|2021-04-07 15:25:00|13622.6|13621.6|13606.2|13605.2|13624.4|13623.4|13603.6|13602.6|6320
1617809400000|2021-04-07 15:30:00|13606.8|13605.8|13601.9|13600.9|13606.8|13605.8|13594.8|13593.8|6004
1617809700000|2021-04-07 15:35:00|13602.1|13601.1|13581.8|13580.8|13608.9|13607.9|13581.2|13580.2|6308
1617810000000|2021-04-07 15:40:00|13581.6|13580.6|13586.9|13585.9|13588.6|13587.6|13575.1|13574.1|5799
1617810300000|2021-04-07 15:45:00|13586.8|13585.8|13597.1|13596.1|13604.4|13603.4|13582.6|13581.6|5130
1617810600000|2021-04-07 15:50:00|13596.9|13595.9|13602.7|13601.7|13607.6|13606.6|13596.6|13595.6|3421
1617810900000|2021-04-07 15:55:00|13602.8|13601.8|13609.9|13608.9|13613.6|13612.6|13589.6|13588.6|5970
1617811200000|2021-04-07 16:00:00|13610.2|13609.2|13613.2|13612.2|13621.3|13620.3|13609.7|13608.7|4298
1617811500000|2021-04-07 16:05:00|13613.1|13612.1|13616.9|13615.9|13618.8|13617.8|13608.6|13607.6|2680
1617811800000|2021-04-07 16:10:00|13616.7|13615.7|13607.4|13606.4|13617.3|13616.3|13603.9|13602.9|4111
1617812100000|2021-04-07 16:15:00|13607.3|13606.3|13581.9|13580.9|13607.9|13606.9|13578.2|13577.2|5431
1617812400000|2021-04-07 16:20:00|13582.1|13581.1|13600.4|13599.4|13601.4|13600.4|13577.4|13576.4|4458
1617812700000|2021-04-07 16:25:00|13600.6|13599.6|13578.4|13577.4|13601.9|13600.9|13577.6|13576.6|4268
1617813000000|2021-04-07 16:30:00|13578.2|13577.2|13591.3|13590.3|13595.2|13594.2|13572.3|13571.3|4872
1617813300000|2021-04-07 16:35:00|13591.4|13590.4|13598.4|13597.4|13604.1|13603.1|13587.7|13586.7|3456
1617813600000|2021-04-07 16:40:00|13597.7|13596.7|13590.4|13589.4|13598.1|13597.1|13588|13587|2584
1617813900000|2021-04-07 16:45:00|13590.6|13589.6|13592.2|13591.2|13598.4|13597.4|13586.9|13585.9|2612
1617814200000|2021-04-07 16:50:00|13592.4|13591.4|13590|13589|13601.2|13600.2|13587.5|13586.5|3045
1617814500000|2021-04-07 16:55:00|13590.1|13589.1|13586|13585|13591.7|13590.7|13584|13583|2414
1617814800000|2021-04-07 17:00:00|13585.9|13584.9|13587|13586|13594.9|13593.9|13575.6|13574.6|3658
1617815100000|2021-04-07 17:05:00|13588|13587|13584.5|13583.5|13599.7|13598.7|13580.2|13579.2|3210
1617815400000|2021-04-07 17:10:00|13584.4|13583.4|13590.6|13589.6|13593.6|13592.6|13582.1|13581.1|2268
1617815700000|2021-04-07 17:15:00|13590.9|13589.9|13588.2|13587.2|13598.2|13597.2|13583.7|13582.7|2740
1617816000000|2021-04-07 17:20:00|13588.4|13587.4|13579.9|13578.9|13591.7|13590.7|13579.5|13578.5|2298
1617816300000|2021-04-07 17:25:00|13579.7|13578.7|13583.7|13582.7|13589|13588|13579.2|13578.2|2369
1617816600000|2021-04-07 17:30:00|13583.5|13582.5|13596.7|13595.7|13597.1|13596.1|13580.2|13579.2|2403
1617816900000|2021-04-07 17:35:00|13597|13596|13604.7|13603.7|13605.9|13604.9|13595.5|13594.5|3367
1617817200000|2021-04-07 17:40:00|13605.1|13604.1|13604.5|13603.5|13606|13605|13599.2|13598.2|1655
1617817500000|2021-04-07 17:45:00|13604.4|13603.4|13603|13602|13606.6|13605.6|13601.7|13600.7|1703
1617817800000|2021-04-07 17:50:00|13602.9|13601.9|13606.7|13605.7|13609.4|13608.4|13598.4|13597.4|1821
1617818100000|2021-04-07 17:55:00|13606.5|13605.5|13607|13606|13611.5|13610.5|13603.6|13602.6|1325
1617818400000|2021-04-07 18:00:00|13606.9|13605.9|13620|13619|13627.2|13626.2|13605.2|13604.2|4208
1617818700000|2021-04-07 18:05:00|13619.9|13618.9|13631|13630|13635.2|13634.2|13617.1|13616.1|4010
1617819000000|2021-04-07 18:10:00|13630.7|13629.7|13645.7|13644.7|13647.2|13646.2|13630.7|13629.7|4749
1617819300000|2021-04-07 18:15:00|13646.7|13645.7|13649.9|13648.9|13651.7|13650.7|13646|13645|3161
1617819600000|2021-04-07 18:20:00|13649.7|13648.7|13644|13643|13650.1|13649.1|13638.5|13637.5|3529
1617819900000|2021-04-07 18:25:00|13644.1|13643.1|13637.9|13636.9|13644.5|13643.5|13629|13628|3650
1617820200000|2021-04-07 18:30:00|13638|13637|13636.2|13635.2|13643.6|13642.6|13633.5|13632.5|2417
1617820500000|2021-04-07 18:35:00|13636.5|13635.5|13636.4|13635.4|13639.9|13638.9|13630.6|13629.6|2113
1617820800000|2021-04-07 18:40:00|13636.2|13635.2|13635.7|13634.7|13640.2|13639.2|13632.9|13631.9|2038
1617821100000|2021-04-07 18:45:00|13635.6|13634.6|13640.2|13639.2|13643.1|13642.1|13634.7|13633.7|2011
1617821400000|2021-04-07 18:50:00|13640.5|13639.5|13638.4|13637.4|13648.2|13647.2|13635.7|13634.7|3166
1617821700000|2021-04-07 18:55:00|13638.2|13637.2|13627.5|13626.5|13638.9|13637.9|13623|13622|3551
1617822000000|2021-04-07 19:00:00|13628|13627|13643.5|13642.5|13644.5|13643.5|13626.4|13625.4|3858
1617822300000|2021-04-07 19:05:00|13643.7|13642.7|13626.2|13625.2|13645.7|13644.7|13624.1|13623.1|3982
1617822600000|2021-04-07 19:10:00|13626.5|13625.5|13616|13615|13628.6|13627.6|13612.7|13611.7|4455
1617822900000|2021-04-07 19:15:00|13615.9|13614.9|13612.4|13611.4|13618.5|13617.5|13607.9|13606.9|3749
1617823200000|2021-04-07 19:20:00|13611.7|13610.7|13608.3|13607.3|13620.9|13619.9|13607.7|13606.7|3706
1617823500000|2021-04-07 19:25:00|13608.2|13607.2|13597.8|13596.8|13608.3|13607.3|13588.9|13587.9|5280
1617823800000|2021-04-07 19:30:00|13597.7|13596.7|13587.6|13586.6|13598.6|13597.6|13584.8|13583.8|4358
1617824100000|2021-04-07 19:35:00|13587.4|13586.4|13603.8|13602.8|13605.6|13604.6|13583.3|13582.3|5409
1617824400000|2021-04-07 19:40:00|13603.7|13602.7|13608.3|13607.3|13608.6|13607.6|13599.7|13598.7|3870
1617824700000|2021-04-07 19:45:00|13608.2|13607.2|13622.6|13621.6|13622.6|13621.6|13607.9|13606.9|4313
1617825000000|2021-04-07 19:50:00|13623.8|13622.8|13607.2|13606.2|13623.8|13622.8|13598.3|13597.3|7068
1617825300000|2021-04-07 19:55:00|13604.9|13603.9|13615.2|13614.2|13617.1|13616.1|13604.3|13603.3|7540
1617825600000|2021-04-07 20:00:00|13615.1|13614.1|13629|13627|13629|13627|13613.9|13611.9|3944
1617825900000|2021-04-07 20:05:00|13628.5|13626.5|13627.8|13625.8|13630|13628|13623.1|13621.1|1600
1617826200000|2021-04-07 20:10:00|13627.9|13625.9|13630.9|13625.9|13631.1|13629.1|13626.8|13624.8|972
1617826500000|2021-04-07 20:15:00|13631|13626|13630|13625|13632.5|13627.5|13630|13625|0
1617826800000|2021-04-07 20:20:00|13629.9|13624.9|13629|13624|13630|13625|13628.2|13623.2|0
1617827100000|2021-04-07 20:25:00|13628.8|13623.8|13628.7|13623.7|13629|13624|13628.1|13623.1|0
1617827400000|2021-04-07 20:30:00|13629.5|13627.5|13627.8|13625.8|13629.5|13627.5|13625|13623|246
1617827700000|2021-04-07 20:35:00|13628.8|13626.8|13632.3|13630.3|13634|13632|13627.8|13625.8|396
1617828000000|2021-04-07 20:40:00|13632.5|13630.5|13630.8|13628.8|13632.8|13630.8|13627.8|13625.8|192
1617828300000|2021-04-07 20:45:00|13631|13629|13633|13631|13634|13632|13630.8|13628.8|301
1617828600000|2021-04-07 20:50:00|13633.3|13631.3|13630.8|13628.8|13634.5|13632.5|13630.3|13628.3|210
1617828900000|2021-04-07 20:55:00|13630.3|13628.3|13634.5|13629.5|13634.9|13632.3|13630|13628|229
1617829200000|2021-04-07 21:00:00|13634.2|13629.2|13634|13629|13634.2|13629.2|13632.4|13627.4|0
1617829500000|2021-04-07 21:05:00|13633.9|13628.9|13632.5|13627.5|13635.3|13630.3|13632.4|13627.4|0
1617829800000|2021-04-07 21:10:00|13632.6|13627.6|13631.8|13626.8|13632.8|13627.8|13631.8|13626.8|0
1617830100000|2021-04-07 21:15:00|13631.9|13626.9|13631.3|13626.3|13632.2|13627.2|13631.2|13626.2|0
1617830400000|2021-04-07 21:20:00|13630.5|13625.5|13629.6|13624.6|13630.5|13625.5|13629.6|13624.6|0
1617830700000|2021-04-07 21:25:00|13629.7|13624.7|13629.8|13624.8|13630.6|13625.6|13629.6|13624.6|0
1617831000000|2021-04-07 21:30:00|13629.7|13624.7|13629.6|13624.6|13629.8|13624.8|13629.6|13624.6|0
1617831300000|2021-04-07 21:35:00|13629.5|13624.5|13629.5|13624.5|13629.6|13624.6|13629.5|13624.5|0
1617831600000|2021-04-07 21:40:00|13629.6|13624.6|13629.9|13624.9|13630.6|13625.6|13629.6|13624.6|0
1617831900000|2021-04-07 21:45:00|13629.7|13624.7|13631.1|13626.1|13631.4|13626.4|13629.6|13624.6|0
1617832200000|2021-04-07 21:50:00|13631|13626|13631|13626|13631|13626|13630.3|13625.3|0
1617832500000|2021-04-07 21:55:00|13631.1|13626.1|13630.9|13625.9|13631.8|13626.8|13630.9|13625.9|0
1617832800000|2021-04-07 22:00:00|13631.3|13629.3|13632.4|13630.4|13639.5|13637.5|13628.8|13626.8|460
1617833100000|2021-04-07 22:05:00|13633.5|13631.5|13634.4|13632.4|13634.4|13632.4|13630.9|13628.9|150
1617833400000|2021-04-07 22:10:00|13634.5|13632.5|13633|13631|13635.5|13633.5|13631.9|13629.9|99
1617833700000|2021-04-07 22:15:00|13633.1|13631.1|13632.4|13630.4|13634.1|13632.1|13631.6|13629.6|61
1617834000000|2021-04-07 22:20:00|13632.9|13630.9|13634.1|13632.1|13634.9|13632.9|13632.6|13630.6|49
1617834300000|2021-04-07 22:25:00|13634|13632|13636.6|13634.6|13637.3|13635.3|13633.8|13631.8|141
1617834600000|2021-04-07 22:30:00|13636.8|13634.8|13636.1|13634.1|13638.1|13636.1|13635.6|13633.6|160
1617834900000|2021-04-07 22:35:00|13636.3|13634.3|13636|13634|13636.6|13634.6|13634.8|13632.8|39
1617835200000|2021-04-07 22:40:00|13636.5|13634.5|13639|13637|13639.5|13637.5|13636.5|13634.5|97
1617835500000|2021-04-07 22:45:00|13639.1|13637.1|13635|13633|13639.6|13637.6|13634.1|13632.1|175
1617835800000|2021-04-07 22:50:00|13635.1|13633.1|13633.8|13631.8|13636.1|13634.1|13631.1|13629.1|210
1617836100000|2021-04-07 22:55:00|13633.6|13631.6|13634.8|13632.8|13635.1|13633.1|13632.5|13630.5|66
1617836400000|2021-04-07 23:00:00|13635|13633|13634|13632|13635.8|13633.8|13631.5|13629.5|126
1617836700000|2021-04-07 23:05:00|13633.8|13631.8|13632.9|13630.9|13635|13633|13631.9|13629.9|55
1617837000000|2021-04-07 23:10:00|13633|13631|13628.3|13626.3|13633.8|13631.8|13627|13625|208
1617837300000|2021-04-07 23:15:00|13627.8|13625.8|13628.1|13626.1|13629.6|13627.6|13627.8|13625.8|102
1617837600000|2021-04-07 23:20:00|13628|13626|13628.5|13626.5|13628.9|13626.9|13627.3|13625.3|102
1617837900000|2021-04-07 23:25:00|13628.6|13626.6|13628.6|13626.6|13629.1|13627.1|13626|13624|157
1617838200000|2021-04-07 23:30:00|13628.8|13626.8|13651.8|13649.8|13653|13651|13628.3|13626.3|916
1617838500000|2021-04-07 23:35:00|13652|13650|13657.5|13655.5|13661.4|13659.4|13651.8|13649.8|1015
1617838800000|2021-04-07 23:40:00|13657.4|13655.4|13658.5|13656.5|13663.9|13661.9|13656.9|13654.9|646
1617839100000|2021-04-07 23:45:00|13658.4|13656.4|13654|13652|13660|13658|13652.8|13650.8|365
1617839400000|2021-04-07 23:50:00|13653.9|13651.9|13654.6|13652.6|13655.9|13653.9|13652.4|13650.4|166
1617839700000|2021-04-07 23:55:00|13654.8|13652.8|13648.9|13646.9|13655.1|13653.1|13648.1|13646.1|361
1617840000000|2021-04-08 00:00:00|13649|13647|13645.8|13643.8|13650|13648|13639.8|13637.8|925
1617840300000|2021-04-08 00:05:00|13645.5|13643.5|13651|13649|13652.1|13650.1|13643.9|13641.9|515
1617840600000|2021-04-08 00:10:00|13650.4|13648.4|13652.8|13650.8|13652.8|13650.8|13647.3|13645.3|331
1617840900000|2021-04-08 00:15:00|13652.9|13650.9|13647.3|13645.3|13653.1|13651.1|13646|13644|367
1617841200000|2021-04-08 00:20:00|13647.4|13645.4|13650.8|13648.8|13651.6|13649.6|13646.1|13644.1|212
1617841500000|2021-04-08 00:25:00|13650.6|13648.6|13651.9|13649.9|13652.1|13650.1|13648.8|13646.8|209
1617841800000|2021-04-08 00:30:00|13652|13650|13648.5|13646.5|13652.1|13650.1|13645.1|13643.1|284
1617842100000|2021-04-08 00:35:00|13648.6|13646.6|13645.9|13643.9|13648.9|13646.9|13644.3|13642.3|114
1617842400000|2021-04-08 00:40:00|13646|13644|13645.9|13643.9|13646.9|13644.9|13644.4|13642.4|121
1617842700000|2021-04-08 00:45:00|13645.8|13643.8|13650.1|13648.1|13650.1|13648.1|13645.8|13643.8|148
1617843000000|2021-04-08 00:50:00|13650|13648|13655.1|13653.1|13659.3|13657.3|13649.9|13647.9|484
1617843300000|2021-04-08 00:55:00|13654.1|13652.1|13651.3|13649.3|13655.5|13653.5|13650.8|13648.8|238
1617843600000|2021-04-08 01:00:00|13651.4|13649.4|13652.3|13650.3|13656.1|13654.1|13650.4|13648.4|214
1617843900000|2021-04-08 01:05:00|13652.4|13650.4|13652.4|13650.4|13653.8|13651.8|13648.1|13646.1|204
1617844200000|2021-04-08 01:10:00|13652.5|13650.5|13649.9|13647.9|13653.1|13651.1|13647.8|13645.8|189
1617844500000|2021-04-08 01:15:00|13649.8|13647.8|13650.1|13648.1|13653.8|13651.8|13647.5|13645.5|213
1617844800000|2021-04-08 01:20:00|13650.3|13648.3|13655|13653|13655.5|13653.5|13647.3|13645.3|253
1617845100000|2021-04-08 01:25:00|13655.1|13653.1|13654.5|13652.5|13656|13654|13652.9|13650.9|178
1617845400000|2021-04-08 01:30:00|13654.9|13652.9|13660.3|13658.3|13660.3|13658.3|13650.8|13648.8|468
1617845700000|2021-04-08 01:35:00|13660.4|13658.4|13666.9|13664.9|13669.9|13667.9|13657.8|13655.8|1172
1617846000000|2021-04-08 01:40:00|13666.8|13664.8|13675.4|13673.4|13675.9|13673.9|13666.3|13664.3|831
1617846300000|2021-04-08 01:45:00|13675.5|13673.5|13676.9|13674.9|13683.3|13681.3|13675.4|13673.4|956
1617846600000|2021-04-08 01:50:00|13676.6|13674.6|13676.4|13674.4|13679.6|13677.6|13674.9|13672.9|287
1617846900000|2021-04-08 01:55:00|13676.3|13674.3|13675.4|13673.4|13678.8|13676.8|13673.6|13671.6|376
1617847200000|2021-04-08 02:00:00|13675.3|13673.3|13672.9|13670.9|13676.4|13674.4|13671.9|13669.9|361
1617847500000|2021-04-08 02:05:00|13673|13671|13674.6|13672.6|13677.1|13675.1|13673|13671|300
1617847800000|2021-04-08 02:10:00|13674.8|13672.8|13679.1|13677.1|13680|13678|13673.8|13671.8|309
1617848100000|2021-04-08 02:15:00|13678.9|13676.9|13676|13674|13679.4|13677.4|13673.5|13671.5|185
1617848400000|2021-04-08 02:20:00|13676.1|13674.1|13679.4|13677.4|13680|13678|13675.1|13673.1|153
1617848700000|2021-04-08 02:25:00|13679.3|13677.3|13689.1|13687.1|13689.1|13687.1|13679.3|13677.3|674
1617849000000|2021-04-08 02:30:00|13689|13687|13689.8|13687.8|13691.1|13689.1|13685.3|13683.3|489
1617849300000|2021-04-08 02:35:00|13689.9|13687.9|13696.1|13694.1|13696.6|13694.6|13689.6|13687.6|667
1617849600000|2021-04-08 02:40:00|13697.3|13695.3|13697.8|13695.8|13702.6|13700.6|13696.8|13694.8|729
1617849900000|2021-04-08 02:45:00|13698|13696|13695.4|13693.4|13699.4|13697.4|13693.5|13691.5|457
1617850200000|2021-04-08 02:50:00|13695.6|13693.6|13699.9|13697.9|13700.4|13698.4|13695.4|13693.4|322
1617850500000|2021-04-08 02:55:00|13700|13698|13700.8|13698.8|13702.3|13700.3|13698.5|13696.5|222
1617850800000|2021-04-08 03:00:00|13701|13699|13701.3|13699.3|13704.9|13702.9|13699.8|13697.8|374
1617851100000|2021-04-08 03:05:00|13701.4|13699.4|13702.4|13700.4|13703.9|13701.9|13699.9|13697.9|249
1617851400000|2021-04-08 03:10:00|13702.6|13700.6|13706.1|13704.1|13706.3|13704.3|13701.6|13699.6|314
1617851700000|2021-04-08 03:15:00|13706|13704|13703.6|13701.6|13706.4|13704.4|13702.3|13700.3|225
1617852000000|2021-04-08 03:20:00|13703.5|13701.5|13705.9|13703.9|13707|13705|13703.5|13701.5|220
1617852300000|2021-04-08 03:25:00|13706.1|13704.1|13703.9|13701.9|13708|13706|13702.3|13700.3|323
1617852600000|2021-04-08 03:30:00|13704|13702|13706.4|13704.4|13707.9|13705.9|13702.1|13700.1|367
1617852900000|2021-04-08 03:35:00|13706.3|13704.3|13705.1|13703.1|13707.9|13705.9|13704.5|13702.5|186
1617853200000|2021-04-08 03:40:00|13705|13703|13705.1|13703.1|13706.1|13704.1|13704.1|13702.1|148
1617853500000|2021-04-08 03:45:00|13705.4|13703.4|13714.6|13712.6|13717.9|13715.9|13705.3|13703.3|1050
1617853800000|2021-04-08 03:50:00|13714.5|13712.5|13711.8|13709.8|13715.9|13713.9|13711.1|13709.1|236
1617854100000|2021-04-08 03:55:00|13711.9|13709.9|13711.1|13709.1|13713.4|13711.4|13710|13708|235
1617854400000|2021-04-08 04:00:00|13711.9|13709.9|13714.3|13712.3|13714.5|13712.5|13711.9|13709.9|196
1617854700000|2021-04-08 04:05:00|13714.1|13712.1|13713.5|13711.5|13715.9|13713.9|13712.4|13710.4|199
1617855000000|2021-04-08 04:10:00|13713.6|13711.6|13712|13710|13714.1|13712.1|13711|13709|124
1617855300000|2021-04-08 04:15:00|13712.1|13710.1|13712.9|13710.9|13713.3|13711.3|13711.1|13709.1|131
1617855600000|2021-04-08 04:20:00|13712.8|13710.8|13716.3|13714.3|13716.9|13714.9|13712.8|13710.8|165
1617855900000|2021-04-08 04:25:00|13716.1|13714.1|13715.4|13713.4|13716.6|13714.6|13714.8|13712.8|115
1617856200000|2021-04-08 04:30:00|13715.3|13713.3|13714.5|13712.5|13715.3|13713.3|13711.9|13709.9|156
1617856500000|2021-04-08 04:35:00|13714.4|13712.4|13712.6|13710.6|13714.4|13712.4|13710.5|13708.5|237
1617856800000|2021-04-08 04:40:00|13713.1|13711.1|13712.8|13710.8|13713.5|13711.5|13711.1|13709.1|107
1617857100000|2021-04-08 04:45:00|13712.5|13710.5|13715|13713|13715.8|13713.8|13710.6|13708.6|158
1617857400000|2021-04-08 04:50:00|13714.9|13712.9|13716.5|13714.5|13717.4|13715.4|13714.6|13712.6|200
1617857700000|2021-04-08 04:55:00|13716.4|13714.4|13715.5|13713.5|13718|13716|13715.3|13713.3|164
1617858000000|2021-04-08 05:00:00|13715.4|13713.4|13718.1|13716.1|13719.4|13717.4|13714.1|13712.1|289
1617858300000|2021-04-08 05:05:00|13718|13716|13713.3|13711.3|13718.9|13716.9|13712.6|13710.6|288
1617858600000|2021-04-08 05:10:00|13713.1|13711.1|13713.4|13711.4|13714.4|13712.4|13712.5|13710.5|90
1617858900000|2021-04-08 05:15:00|13713.6|13711.6|13713.4|13711.4|13715.4|13713.4|13711.6|13709.6|232
1617859200000|2021-04-08 05:20:00|13713.3|13711.3|13713.3|13711.3|13714.6|13712.6|13712.1|13710.1|126
1617859500000|2021-04-08 05:25:00|13713.1|13711.1|13716.4|13714.4|13717.4|13715.4|13712.9|13710.9|178
1617859800000|2021-04-08 05:30:00|13716.5|13714.5|13718.3|13716.3|13718.4|13716.4|13715.4|13713.4|261
1617860100000|2021-04-08 05:35:00|13719.1|13717.1|13726.5|13724.5|13726.6|13724.6|13718.4|13716.4|787
1617860400000|2021-04-08 05:40:00|13726.8|13724.8|13725.3|13723.3|13728.5|13726.5|13725.1|13723.1|485
1617860700000|2021-04-08 05:45:00|13725.1|13723.1|13728.9|13726.9|13729.6|13727.6|13725.1|13723.1|302
1617861000000|2021-04-08 05:50:00|13729|13727|13740.5|13738.5|13744|13742|13729|13727|1239
1617861300000|2021-04-08 05:55:00|13740.6|13738.6|13738.8|13736.8|13743.1|13741.1|13736.8|13734.8|354
1617861600000|2021-04-08 06:00:00|13738.6|13736.6|13739.4|13737.4|13743.1|13741.1|13737.4|13735.4|488
1617861900000|2021-04-08 06:05:00|13739.9|13737.9|13739.3|13737.3|13740.8|13738.8|13736.9|13734.9|270
1617862200000|2021-04-08 06:10:00|13738.8|13736.8|13739.3|13737.3|13746.1|13744.1|13738.3|13736.3|704
1617862500000|2021-04-08 06:15:00|13739.6|13737.6|13736.6|13734.6|13739.9|13737.9|13734.6|13732.6|470
1617862800000|2021-04-08 06:20:00|13737.1|13735.1|13735|13733|13738.1|13736.1|13734|13732|281
1617863100000|2021-04-08 06:25:00|13735.3|13733.3|13732.8|13730.8|13736.3|13734.3|13731.4|13729.4|357
1617863400000|2021-04-08 06:30:00|13732.6|13730.6|13732.3|13730.3|13734.6|13732.6|13731|13729|282
1617863700000|2021-04-08 06:35:00|13731.5|13729.5|13728.5|13726.5|13731.9|13729.9|13726.5|13724.5|542
1617864000000|2021-04-08 06:40:00|13728.6|13726.6|13728.5|13726.5|13731.8|13729.8|13728.1|13726.1|295
1617864300000|2021-04-08 06:45:00|13728.6|13726.6|13726.6|13724.6|13731.6|13729.6|13725.4|13723.4|590
1617864600000|2021-04-08 06:50:00|13726.4|13724.4|13728.5|13726.5|13728.6|13726.6|13725|13723|238
1617864900000|2021-04-08 06:55:00|13728.4|13726.4|13726.9|13724.9|13729.9|13727.9|13724.4|13722.4|264
1617865200000|2021-04-08 07:00:00|13726.8|13724.8|13724.9|13722.9|13728.4|13726.4|13722.1|13720.1|519
1617865500000|2021-04-08 07:05:00|13725|13723|13722.1|13720.1|13726.4|13724.4|13721.8|13719.8|300
1617865800000|2021-04-08 07:10:00|13722.3|13720.3|13723.1|13721.1|13725.9|13723.9|13721.5|13719.5|416
1617866100000|2021-04-08 07:15:00|13723|13721|13721.1|13719.1|13723.8|13721.8|13717.1|13715.1|511
1617866400000|2021-04-08 07:20:00|13721.4|13719.4|13715.4|13713.4|13724.1|13722.1|13714|13712|537
1617866700000|2021-04-08 07:25:00|13715.3|13713.3|13720.6|13718.6|13722.5|13720.5|13715.3|13713.3|440
1617867000000|2021-04-08 07:30:00|13720.5|13718.5|13724.3|13722.3|13724.3|13722.3|13714.9|13712.9|628
1617867300000|2021-04-08 07:35:00|13724|13722|13722.8|13720.8|13726.8|13724.8|13719.4|13717.4|670
1617867600000|2021-04-08 07:40:00|13722.3|13720.3|13722.6|13720.6|13724|13722|13720.5|13718.5|285
1617867900000|2021-04-08 07:45:00|13722.8|13720.8|13717.5|13715.5|13724.1|13722.1|13716.8|13714.8|410
1617868200000|2021-04-08 07:50:00|13717.4|13715.4|13717.5|13715.5|13719.4|13717.4|13714.4|13712.4|435
1617868500000|2021-04-08 07:55:00|13717.3|13715.3|13713.9|13711.9|13719.9|13717.9|13711.4|13709.4|461
1617868800000|2021-04-08 08:00:00|13714|13712|13722|13720|13722|13720|13713.6|13711.6|390
1617869100000|2021-04-08 08:05:00|13721.9|13719.9|13717.5|13715.5|13723.8|13721.8|13717.1|13715.1|328
1617869400000|2021-04-08 08:10:00|13717.6|13715.6|13713.9|13711.9|13719.3|13717.3|13713.6|13711.6|310
1617869700000|2021-04-08 08:15:00|13713.8|13711.8|13718.1|13716.1|13718.3|13716.3|13712.6|13710.6|365
1617870000000|2021-04-08 08:20:00|13718|13716|13718.9|13716.9|13722.4|13720.4|13716.4|13714.4|351
1617870300000|2021-04-08 08:25:00|13719|13717|13714.6|13712.6|13721.5|13719.5|13714.4|13712.4|234
1617870600000|2021-04-08 08:30:00|13714.5|13712.5|13715.9|13713.9|13720.4|13718.4|13713|13711|308
1617870900000|2021-04-08 08:35:00|13716.1|13714.1|13702.4|13700.4|13716.1|13714.1|13701.8|13699.8|1018
1617871200000|2021-04-08 08:40:00|13702.5|13700.5|13704.9|13702.9|13709.3|13707.3|13701.9|13699.9|302
1617871500000|2021-04-08 08:45:00|13704.8|13702.8|13709.3|13707.3|13710|13708|13700.9|13698.9|329
1617871800000|2021-04-08 08:50:00|13709.4|13707.4|13707.5|13705.5|13709.5|13707.5|13702.9|13700.9|348
1617872100000|2021-04-08 08:55:00|13707.4|13705.4|13714.5|13712.5|13715.1|13713.1|13707.1|13705.1|389
1617872400000|2021-04-08 09:00:00|13714.6|13712.6|13719.4|13717.4|13719.9|13717.9|13712.4|13710.4|417
1617872700000|2021-04-08 09:05:00|13719|13717|13715.5|13713.5|13719.6|13717.6|13713.6|13711.6|194
1617873000000|2021-04-08 09:10:00|13715.6|13713.6|13708.5|13706.5|13715.8|13713.8|13705.6|13703.6|316
1617873300000|2021-04-08 09:15:00|13708.4|13706.4|13709.4|13707.4|13710.8|13708.8|13705.9|13703.9|383
1617873600000|2021-04-08 09:20:00|13709.3|13707.3|13709.4|13707.4|13711|13709|13708.8|13706.8|140
1617873900000|2021-04-08 09:25:00|13709.5|13707.5|13703.9|13701.9|13710.9|13708.9|13703.3|13701.3|173
1617874200000|2021-04-08 09:30:00|13704|13702|13704.5|13702.5|13705.3|13703.3|13696.9|13694.9|733
1617874500000|2021-04-08 09:35:00|13704.6|13702.6|13699.8|13697.8|13705.1|13703.1|13699.1|13697.1|285
1617874800000|2021-04-08 09:40:00|13699.9|13697.9|13703.3|13701.3|13703.5|13701.5|13694.6|13692.6|564
1617875100000|2021-04-08 09:45:00|13703.4|13701.4|13713.3|13711.3|13713.6|13711.6|13702.8|13700.8|468
1617875400000|2021-04-08 09:50:00|13713.1|13711.1|13710.9|13708.9|13713.5|13711.5|13708.4|13706.4|384
1617875700000|2021-04-08 09:55:00|13710.8|13708.8|13724.1|13722.1|13725.6|13723.6|13710.6|13708.6|944
1617876000000|2021-04-08 10:00:00|13724.4|13722.4|13732|13730|13735.3|13733.3|13724.1|13722.1|1119
1617876300000|2021-04-08 10:05:00|13732.1|13730.1|13727.1|13725.1|13732.4|13730.4|13726.6|13724.6|415
1617876600000|2021-04-08 10:10:00|13727|13725|13731.4|13729.4|13732.1|13730.1|13724.9|13722.9|402
1617876900000|2021-04-08 10:15:00|13731.6|13729.6|13731.5|13729.5|13735.3|13733.3|13730.6|13728.6|665
1617877200000|2021-04-08 10:20:00|13731.4|13729.4|13737.4|13735.4|13738.8|13736.8|13730.8|13728.8|680
1617877500000|2021-04-08 10:25:00|13738.1|13736.1|13746.8|13744.8|13754.1|13752.1|13737|13735|1717
1617877800000|2021-04-08 10:30:00|13746.9|13744.9|13744.1|13742.1|13749|13747|13743.4|13741.4|574
1617878100000|2021-04-08 10:35:00|13744|13742|13746|13744|13746.9|13744.9|13741.4|13739.4|356
1617878400000|2021-04-08 10:40:00|13746.1|13744.1|13741.9|13739.9|13748.3|13746.3|13741.9|13739.9|303
1617878700000|2021-04-08 10:45:00|13741.6|13739.6|13738.3|13736.3|13744.3|13742.3|13736.4|13734.4|437
1617879000000|2021-04-08 10:50:00|13738.4|13736.4|13739.4|13737.4|13743.4|13741.4|13738.1|13736.1|445
1617879300000|2021-04-08 10:55:00|13739.3|13737.3|13733.1|13731.1|13741.3|13739.3|13732.9|13730.9|402
1617879600000|2021-04-08 11:00:00|13733|13731|13732.6|13730.6|13735.9|13733.9|13730|13728|690
1617879900000|2021-04-08 11:05:00|13732.9|13730.9|13732.3|13730.3|13736.3|13734.3|13732.1|13730.1|471
1617880200000|2021-04-08 11:10:00|13732.4|13730.4|13733.3|13731.3|13733.3|13731.3|13727.9|13725.9|555
1617880500000|2021-04-08 11:15:00|13733.1|13731.1|13736.3|13734.3|13736.8|13734.8|13729.3|13727.3|473
1617880800000|2021-04-08 11:20:00|13736.1|13734.1|13738|13736|13738.6|13736.6|13734.9|13732.9|370
1617881100000|2021-04-08 11:25:00|13738.3|13736.3|13735|13733|13742|13740|13734.6|13732.6|514
1617881400000|2021-04-08 11:30:00|13734.9|13732.9|13733.3|13731.3|13738.1|13736.1|13732.1|13730.1|386
1617881700000|2021-04-08 11:35:00|13733.1|13731.1|13738.3|13736.3|13739.5|13737.5|13732.1|13730.1|425
1617882000000|2021-04-08 11:40:00|13738.4|13736.4|13733.3|13731.3|13740.1|13738.1|13731.1|13729.1|589
1617882300000|2021-04-08 11:45:00|13733.4|13731.4|13730.5|13728.5|13733.9|13731.9|13721.5|13719.5|1015
1617882600000|2021-04-08 11:50:00|13730.4|13728.4|13729.9|13727.9|13731.9|13729.9|13728.3|13726.3|308
1617882900000|2021-04-08 11:55:00|13730|13728|13730.5|13728.5|13731.5|13729.5|13729.4|13727.4|399
1617883200000|2021-04-08 12:00:00|13730.6|13728.6|13725.9|13723.9|13731.8|13729.8|13723.9|13721.9|713
1617883500000|2021-04-08 12:05:00|13726|13724|13725.4|13723.4|13731.1|13729.1|13721.6|13719.6|815
1617883800000|2021-04-08 12:10:00|13725.5|13723.5|13718.1|13716.1|13730.4|13728.4|13714.9|13712.9|1333
1617884100000|2021-04-08 12:15:00|13717.8|13715.8|13721.5|13719.5|13722.4|13720.4|13716.4|13714.4|740
1617884400000|2021-04-08 12:20:00|13721.6|13719.6|13723.3|13721.3|13725.1|13723.1|13719.9|13717.9|406
1617884700000|2021-04-08 12:25:00|13723.1|13721.1|13723.8|13721.8|13724.9|13722.9|13719.1|13717.1|392
1617885000000|2021-04-08 12:30:00|13723.6|13721.6|13726|13724|13739.8|13737.8|13723.5|13721.5|2186
1617885300000|2021-04-08 12:35:00|13725.9|13723.9|13723.4|13721.4|13731.4|13729.4|13718.4|13716.4|1198
1617885600000|2021-04-08 12:40:00|13723.3|13721.3|13719.9|13717.9|13729.1|13727.1|13719.9|13717.9|575
1617885900000|2021-04-08 12:45:00|13720.1|13718.1|13726.9|13724.9|13732.3|13730.3|13713.9|13711.9|1626
1617886200000|2021-04-08 12:50:00|13725.9|13723.9|13723.8|13721.8|13730.3|13728.3|13721.3|13719.3|784
1617886500000|2021-04-08 12:55:00|13723.6|13721.6|13725.3|13723.3|13728.6|13726.6|13721.4|13719.4|441
1617886800000|2021-04-08 13:00:00|13725.8|13723.8|13720.1|13718.1|13728|13726|13713.1|13711.1|1301
1617887100000|2021-04-08 13:05:00|13720|13718|13720.6|13718.6|13726.8|13724.8|13719.8|13717.8|673
1617887400000|2021-04-08 13:10:00|13720.8|13718.8|13721.4|13719.4|13729.6|13727.6|13717.8|13715.8|988
1617887700000|2021-04-08 13:15:00|13721.5|13719.5|13722.3|13720.3|13728|13726|13721.1|13719.1|774
1617888000000|2021-04-08 13:20:00|13721.9|13719.9|13728.5|13726.5|13728.9|13726.9|13719.8|13717.8|937
1617888300000|2021-04-08 13:25:00|13728.3|13726.3|13737.6|13735.6|13742.8|13740.8|13725.8|13723.8|3343
1617888600000|2021-04-08 13:30:00|13736.9|13735.9|13742.5|13741.5|13750.5|13749.5|13721.4|13720.4|14912
1617888900000|2021-04-08 13:35:00|13742.1|13741.1|13740.8|13739.8|13756.6|13755.6|13737|13736|12544
1617889200000|2021-04-08 13:40:00|13740.5|13739.5|13736.8|13735.8|13747.5|13746.5|13726.1|13725.1|9431
1617889500000|2021-04-08 13:45:00|13737|13736|13718.8|13717.8|13749.9|13748.9|13714.8|13713.8|10441
1617889800000|2021-04-08 13:50:00|13718.9|13717.9|13740|13739|13748.5|13747.5|13717.8|13716.8|9553
1617890100000|2021-04-08 13:55:00|13739.5|13738.5|13759.9|13758.9|13763.1|13762.1|13734.5|13733.5|8390
1617890400000|2021-04-08 14:00:00|13760.4|13759.4|13746.8|13745.8|13764.9|13763.9|13742.6|13741.6|7887
1617890700000|2021-04-08 14:05:00|13746.5|13745.5|13721.4|13720.4|13747.3|13746.3|13721.4|13720.4|9302
1617891000000|2021-04-08 14:10:00|13722.1|13721.1|13714.4|13713.4|13730.6|13729.6|13702.6|13701.6|10762
1617891300000|2021-04-08 14:15:00|13714.2|13713.2|13712|13711|13730.5|13729.5|13706|13705|8296
1617891600000|2021-04-08 14:20:00|13712.2|13711.2|13729|13728|13734.9|13733.9|13704.4|13703.4|7703
1617891900000|2021-04-08 14:25:00|13728.7|13727.7|13716.7|13715.7|13738.5|13737.5|13707.9|13706.9|7466
1617892200000|2021-04-08 14:30:00|13717.1|13716.1|13731.5|13730.5|13735.9|13734.9|13714.2|13713.2|6778
1617892500000|2021-04-08 14:35:00|13731.6|13730.6|13731.5|13730.5|13737.4|13736.4|13722.2|13721.2|6788
1617892800000|2021-04-08 14:40:00|13731.9|13730.9|13748.7|13747.7|13749.6|13748.6|13728.2|13727.2|6525
1617893100000|2021-04-08 14:45:00|13748.6|13747.6|13735.5|13734.5|13750.4|13749.4|13730.5|13729.5|5966
1617893400000|2021-04-08 14:50:00|13735.4|13734.4|13721.2|13720.2|13736.5|13735.5|13716.6|13715.6|6851
1617893700000|2021-04-08 14:55:00|13721.1|13720.1|13730.5|13729.5|13735.1|13734.1|13719.1|13718.1|4135
1617894000000|2021-04-08 15:00:00|13730.6|13729.6|13728.7|13727.7|13739.2|13738.2|13712.1|13711.1|7311
1617894300000|2021-04-08 15:05:00|13728.2|13727.2|13725|13724|13734.2|13733.2|13717.5|13716.5|4213
1617894600000|2021-04-08 15:10:00|13725.1|13724.1|13722.5|13721.5|13728.2|13727.2|13716.9|13715.9|3300
1617894900000|2021-04-08 15:15:00|13722.4|13721.4|13719.2|13718.2|13729.6|13728.6|13706.9|13705.9|6064
1617895200000|2021-04-08 15:20:00|13719.1|13718.1|13740.9|13739.9|13741.7|13740.7|13718.4|13717.4|6018
1617895500000|2021-04-08 15:25:00|13741|13740|13739.2|13738.2|13743.9|13742.9|13736.2|13735.2|4050
1617895800000|2021-04-08 15:30:00|13739.1|13738.1|13732|13731|13746.5|13745.5|13730.4|13729.4|5597
1617896100000|2021-04-08 15:35:00|13732.2|13731.2|13736.6|13735.6|13740.2|13739.2|13731.7|13730.7|2839
1617896400000|2021-04-08 15:40:00|13736.1|13735.1|13734.5|13733.5|13740.6|13739.6|13732.9|13731.9|2344
1617896700000|2021-04-08 15:45:00|13734.6|13733.6|13744.6|13743.6|13747.4|13746.4|13728.4|13727.4|4294
1617897000000|2021-04-08 15:50:00|13745|13744|13744.7|13743.7|13747.6|13746.6|13738.9|13737.9|2670
1617897300000|2021-04-08 15:55:00|13744.6|13743.6|13742.9|13741.9|13745.6|13744.6|13740.4|13739.4|1826
1617897600000|2021-04-08 16:00:00|13743|13742|13742.5|13741.5|13745.1|13744.1|13734.7|13733.7|3327
1617897900000|2021-04-08 16:05:00|13742.4|13741.4|13740|13739|13744.5|13743.5|13735.1|13734.1|2077
1617898200000|2021-04-08 16:10:00|13740.2|13739.2|13740.5|13739.5|13742|13741|13730.2|13729.2|2573
1617898500000|2021-04-08 16:15:00|13740.6|13739.6|13752.5|13751.5|13757.4|13756.4|13739.9|13738.9|5151
1617898800000|2021-04-08 16:20:00|13752.6|13751.6|13745.4|13744.4|13754.5|13753.5|13737.5|13736.5|4231
1617899100000|2021-04-08 16:25:00|13745.5|13744.5|13742.7|13741.7|13747.4|13746.4|13741|13740|1807
1617899400000|2021-04-08 16:30:00|13742.9|13741.9|13743.2|13742.2|13750.2|13749.2|13742.4|13741.4|1758
1617899700000|2021-04-08 16:35:00|13743.4|13742.4|13744.2|13743.2|13748.2|13747.2|13740.1|13739.1|1984
1617900000000|2021-04-08 16:40:00|13743.5|13742.5|13740.5|13739.5|13743.9|13742.9|13732.6|13731.6|2481
1617900300000|2021-04-08 16:45:00|13740.4|13739.4|13724.7|13723.7|13743.9|13742.9|13724.1|13723.1|3257
1617900600000|2021-04-08 16:50:00|13724.4|13723.4|13734.6|13733.6|13735.9|13734.9|13723.4|13722.4|2451
1617900900000|2021-04-08 16:55:00|13734.7|13733.7|13734.6|13733.6|13738.9|13737.9|13731.9|13730.9|1780
1617901200000|2021-04-08 17:00:00|13735.1|13734.1|13745.5|13744.5|13745.7|13744.7|13733.5|13732.5|2430
1617901500000|2021-04-08 17:05:00|13745.7|13744.7|13739.6|13738.6|13747.5|13746.5|13738.6|13737.6|2106
1617901800000|2021-04-08 17:10:00|13739.7|13738.7|13735.2|13734.2|13742.9|13741.9|13734.5|13733.5|1814
1617902100000|2021-04-08 17:15:00|13735.1|13734.1|13737.9|13736.9|13744.1|13743.1|13732.4|13731.4|2271
1617902400000|2021-04-08 17:20:00|13737.7|13736.7|13731|13730|13738.9|13737.9|13727|13726|2315
1617902700000|2021-04-08 17:25:00|13730.9|13729.9|13736.5|13735.5|13736.7|13735.7|13729.6|13728.6|1699
1617903000000|2021-04-08 17:30:00|13736.6|13735.6|13745.5|13744.5|13748.6|13747.6|13736.6|13735.6|3744
1617903300000|2021-04-08 17:35:00|13745|13744|13738.6|13737.6|13745.6|13744.6|13738|13737|2039
1617903600000|2021-04-08 17:40:00|13738.7|13737.7|13729.1|13728.1|13740.6|13739.6|13728.5|13727.5|2586
1617903900000|2021-04-08 17:45:00|13728.9|13727.9|13731.5|13730.5|13734.9|13733.9|13728.2|13727.2|1652
1617904200000|2021-04-08 17:50:00|13731.6|13730.6|13734.5|13733.5|13735.4|13734.4|13729.4|13728.4|1217
1617904500000|2021-04-08 17:55:00|13734.6|13733.6|13740.2|13739.2|13740.9|13739.9|13734.6|13733.6|1775
1617904800000|2021-04-08 18:00:00|13740.4|13739.4|13746|13745|13746.5|13745.5|13737.1|13736.1|2301
1617905100000|2021-04-08 18:05:00|13746.1|13745.1|13744.5|13743.5|13747.9|13746.9|13740.1|13739.1|2126
1617905400000|2021-04-08 18:10:00|13744.6|13743.6|13747.1|13746.1|13750.5|13749.5|13742.4|13741.4|2639
1617905700000|2021-04-08 18:15:00|13747.2|13746.2|13750.4|13749.4|13752.1|13751.1|13744.5|13743.5|2030
1617906000000|2021-04-08 18:20:00|13750.5|13749.5|13750.9|13749.9|13754.5|13753.5|13747.7|13746.7|1799
1617906300000|2021-04-08 18:25:00|13751|13750|13755.9|13754.9|13760.1|13759.1|13747.4|13746.4|3062
1617906600000|2021-04-08 18:30:00|13756|13755|13751.2|13750.2|13756.7|13755.7|13749.6|13748.6|1865
1617906900000|2021-04-08 18:35:00|13751.5|13750.5|13751.6|13750.6|13753|13752|13746.7|13745.7|1983
1617907200000|2021-04-08 18:40:00|13751.5|13750.5|13753.6|13752.6|13756.1|13755.1|13750.1|13749.1|1561
1617907500000|2021-04-08 18:45:00|13753.5|13752.5|13752|13751|13754.4|13753.4|13747.5|13746.5|1725
1617907800000|2021-04-08 18:50:00|13751.9|13750.9|13745|13744|13752|13751|13740.4|13739.4|2831
1617908100000|2021-04-08 18:55:00|13744.9|13743.9|13744.7|13743.7|13747.5|13746.5|13741.6|13740.6|1681
1617908400000|2021-04-08 19:00:00|13744.6|13743.6|13744.5|13743.5|13746.1|13745.1|13740.4|13739.4|2501
1617908700000|2021-04-08 19:05:00|13744.6|13743.6|13747.9|13746.9|13751|13750|13741.1|13740.1|2135
1617909000000|2021-04-08 19:10:00|13747.5|13746.5|13742.5|13741.5|13748.4|13747.4|13736.4|13735.4|2927
1617909300000|2021-04-08 19:15:00|13742.1|13741.1|13750|13749|13752.2|13751.2|13742|13741|2353
1617909600000|2021-04-08 19:20:00|13750.5|13749.5|13740.8|13739.8|13753.9|13752.9|13740.5|13739.5|2488
1617909900000|2021-04-08 19:25:00|13740.7|13739.7|13739.3|13738.3|13745.9|13744.9|13736.9|13735.9|2302
1617910200000|2021-04-08 19:30:00|13739.9|13738.9|13739.4|13738.4|13744.4|13743.4|13737.9|13736.9|3233
1617910500000|2021-04-08 19:35:00|13739.9|13738.9|13746.9|13745.9|13747.9|13746.9|13739.5|13738.5|3871
1617910800000|2021-04-08 19:40:00|13746.8|13745.8|13749|13748|13753.3|13752.3|13743.7|13742.7|3015
1617911100000|2021-04-08 19:45:00|13749.2|13748.2|13744|13743|13750.4|13749.4|13740|13739|3458
1617911400000|2021-04-08 19:50:00|13741.3|13740.3|13750.9|13749.9|13751.7|13750.7|13738.4|13737.4|6775
1617911700000|2021-04-08 19:55:00|13751.3|13750.3|13760.3|13759.3|13762.3|13761.3|13743|13742|8983
1617912000000|2021-04-08 20:00:00|13760.1|13759.1|13775.4|13773.4|13787.1|13785.1|13758|13756|7907
1617912300000|2021-04-08 20:05:00|13775.5|13773.5|13774.4|13772.4|13778.1|13776.1|13772.6|13770.6|1584
1617912600000|2021-04-08 20:10:00|13774.6|13772.6|13779.4|13774.4|13782.5|13780.5|13773.6|13771.6|1575
1617912900000|2021-04-08 20:15:00|13779.6|13774.6|13776.3|13771.3|13779.6|13774.6|13776.3|13771.3|2
1617913200000|2021-04-08 20:20:00|13775.6|13770.6|13775.2|13770.2|13776.5|13771.5|13774|13769|0
1617913500000|2021-04-08 20:25:00|13775.3|13770.3|13774.7|13769.7|13775.5|13770.5|13774.4|13769.4|0
1617913800000|2021-04-08 20:30:00|13776.1|13774.1|13781.9|13779.9|13784.4|13782.4|13775.9|13773.9|537
1617914100000|2021-04-08 20:35:00|13783.1|13781.1|13781.1|13779.1|13783.9|13781.9|13781.1|13779.1|156
1617914400000|2021-04-08 20:40:00|13781.4|13779.4|13793.6|13791.6|13796.6|13794.6|13781.4|13779.4|1034
1617914700000|2021-04-08 20:45:00|13794.4|13792.4|13797.1|13795.1|13797.9|13795.9|13791.9|13789.9|397
1617915000000|2021-04-08 20:50:00|13796.6|13794.6|13795.4|13793.4|13800.1|13798.1|13794.9|13792.9|702
1617915300000|2021-04-08 20:55:00|13794.9|13792.9|13800.3|13795.3|13800.4|13798.1|13794.1|13792.1|332
1617915600000|2021-04-08 21:00:00|13800.1|13795.1|13797.7|13792.7|13800.2|13795.2|13796.2|13791.2|0
1617915900000|2021-04-08 21:05:00|13796.1|13791.1|13795.9|13790.9|13797|13792|13795|13790|0
1617916200000|2021-04-08 21:10:00|13796.1|13791.1|13795.9|13790.9|13796.4|13791.4|13795.5|13790.5|0
1617916500000|2021-04-08 21:15:00|13795.8|13790.8|13796.3|13791.3|13796.7|13791.7|13795.8|13790.8|0
1617916800000|2021-04-08 21:20:00|13796|13791|13795.9|13790.9|13797|13792|13795.9|13790.9|0
1617917100000|2021-04-08 21:25:00|13795.8|13790.8|13796.1|13791.1|13796.4|13791.4|13795.5|13790.5|0
1617917400000|2021-04-08 21:30:00|13796.2|13791.2|13797.5|13792.5|13798.1|13793.1|13796|13791|0
1617917700000|2021-04-08 21:35:00|13797.4|13792.4|13796.8|13791.8|13797.4|13792.4|13795.8|13790.8|0
1617918000000|2021-04-08 21:40:00|13797.9|13792.9|13799.5|13794.5|13800.4|13795.4|13796.7|13791.7|0
1617918300000|2021-04-08 21:45:00|13799.4|13794.4|13799.9|13794.9|13799.9|13794.9|13797.2|13792.2|0
1617918600000|2021-04-08 21:50:00|13796.9|13791.9|13800.8|13795.8|13800.9|13795.9|13796.9|13791.9|0
1617918900000|2021-04-08 21:55:00|13801.5|13796.5|13800.7|13795.7|13804.2|13799.2|13800.7|13795.7|0
1617919200000|2021-04-08 22:00:00|13797.4|13795.4|13793.4|13791.4|13801.1|13799.1|13789.6|13787.6|721
1617919500000|2021-04-08 22:05:00|13793.3|13791.3|13792.5|13790.5|13794.1|13792.1|13791|13789|208
1617919800000|2021-04-08 22:10:00|13792.8|13790.8|13791.1|13789.1|13793.9|13791.9|13789.8|13787.8|180
1617920100000|2021-04-08 22:15:00|13791.3|13789.3|13788.6|13786.6|13792|13790|13786.4|13784.4|393
1617920400000|2021-04-08 22:20:00|13788.8|13786.8|13786.3|13784.3|13788.8|13786.8|13785.4|13783.4|255
1617920700000|2021-04-08 22:25:00|13785.9|13783.9|13790.1|13788.1|13795.3|13793.3|13785.4|13783.4|345
1617921000000|2021-04-08 22:30:00|13790.3|13788.3|13792.9|13790.9|13794.8|13792.8|13790.1|13788.1|166
1617921300000|2021-04-08 22:35:00|13792.8|13790.8|13789.3|13787.3|13794.9|13792.9|13789.3|13787.3|108
1617921600000|2021-04-08 22:40:00|13789.4|13787.4|13788.4|13786.4|13792.1|13790.1|13788.3|13786.3|81
1617921900000|2021-04-08 22:45:00|13788.3|13786.3|13788.8|13786.8|13790.6|13788.6|13787.5|13785.5|63
1617922200000|2021-04-08 22:50:00|13788.5|13786.5|13793.3|13791.3|13793.3|13791.3|13788.5|13786.5|83
1617922500000|2021-04-08 22:55:00|13793.4|13791.4|13796.3|13794.3|13797.1|13795.1|13793.1|13791.1|168
1617922800000|2021-04-08 23:00:00|13796|13794|13796.6|13794.6|13799.6|13797.6|13795.8|13793.8|208
1617923100000|2021-04-08 23:05:00|13796.8|13794.8|13797.6|13795.6|13797.8|13795.8|13796|13794|70
1617923400000|2021-04-08 23:10:00|13797.5|13795.5|13794|13792|13797.8|13795.8|13793.5|13791.5|108
1617923700000|2021-04-08 23:15:00|13794.3|13792.3|13802.1|13800.1|13803.1|13801.1|13794.3|13792.3|312
1617924000000|2021-04-08 23:20:00|13802.4|13800.4|13799.1|13797.1|13802.9|13800.9|13798|13796|293
1617924300000|2021-04-08 23:25:00|13798.9|13796.9|13806.3|13804.3|13807.3|13805.3|13798.8|13796.8|403
1617924600000|2021-04-08 23:30:00|13806.1|13804.1|13804.3|13802.3|13806.4|13804.4|13802.5|13800.5|392
1617924900000|2021-04-08 23:35:00|13804.4|13802.4|13806.1|13804.1|13807.9|13805.9|13804.1|13802.1|156
1617925200000|2021-04-08 23:40:00|13806.3|13804.3|13804.5|13802.5|13808.4|13806.4|13804.3|13802.3|182
1617925500000|2021-04-08 23:45:00|13804.8|13802.8|13804.1|13802.1|13808|13806|13803.5|13801.5|206
1617925800000|2021-04-08 23:50:00|13804|13802|13807|13805|13807.1|13805.1|13803.6|13801.6|235
1617926100000|2021-04-08 23:55:00|13807.1|13805.1|13812.6|13810.6|13813.1|13811.1|13807.1|13805.1|559
1617926400000|2021-04-09 00:00:00|13813|13811|13818.6|13816.6|13818.8|13816.8|13809|13807|990
1617926700000|2021-04-09 00:05:00|13818.8|13816.8|13821.8|13819.8|13822.9|13820.9|13817.5|13815.5|982
1617927000000|2021-04-09 00:10:00|13821.9|13819.9|13818.5|13816.5|13823.8|13821.8|13816.3|13814.3|567
1617927300000|2021-04-09 00:15:00|13818.6|13816.6|13820.4|13818.4|13823.4|13821.4|13816.1|13814.1|491
1617927600000|2021-04-09 00:20:00|13820.1|13818.1|13816.4|13814.4|13820.5|13818.5|13814.3|13812.3|390
1617927900000|2021-04-09 00:25:00|13816.5|13814.5|13820.1|13818.1|13820.4|13818.4|13816.1|13814.1|388
1617928200000|2021-04-09 00:30:00|13820|13818|13839|13837|13840.6|13838.6|13819.8|13817.8|1634
1617928500000|2021-04-09 00:35:00|13839.1|13837.1|13838.4|13836.4|13840|13838|13832.9|13830.9|671
1617928800000|2021-04-09 00:40:00|13838.5|13836.5|13838.6|13836.6|13842.8|13840.8|13837.9|13835.9|545
1617929100000|2021-04-09 00:45:00|13839|13837|13834.8|13832.8|13839.5|13837.5|13833.9|13831.9|564
1617929400000|2021-04-09 00:50:00|13834.6|13832.6|13835.9|13833.9|13836.8|13834.8|13832.9|13830.9|455
1617929700000|2021-04-09 00:55:00|13835.8|13833.8|13846.6|13844.6|13846.9|13844.9|13835.6|13833.6|655
1617930000000|2021-04-09 01:00:00|13846.5|13844.5|13846.6|13844.6|13851.5|13849.5|13843.3|13841.3|978
1617930300000|2021-04-09 01:05:00|13846.5|13844.5|13844.9|13842.9|13849.8|13847.8|13844.1|13842.1|381
1617930600000|2021-04-09 01:10:00|13845.1|13843.1|13845.3|13843.3|13846.3|13844.3|13842.6|13840.6|255
1617930900000|2021-04-09 01:15:00|13845.1|13843.1|13841.8|13839.8|13846.6|13844.6|13841|13839|391
1617931200000|2021-04-09 01:20:00|13841.9|13839.9|13837.4|13835.4|13842.5|13840.5|13836|13834|643
1617931500000|2021-04-09 01:25:00|13837.5|13835.5|13840|13838|13840.5|13838.5|13836.4|13834.4|334
1617931800000|2021-04-09 01:30:00|13839.9|13837.9|13833.5|13831.5|13840.5|13838.5|13832.5|13830.5|530
1617932100000|2021-04-09 01:35:00|13833.6|13831.6|13826.6|13824.6|13833.6|13831.6|13826.4|13824.4|674
1617932400000|2021-04-09 01:40:00|13826.5|13824.5|13825.8|13823.8|13829.6|13827.6|13825.1|13823.1|316
1617932700000|2021-04-09 01:45:00|13825.9|13823.9|13823.9|13821.9|13825.9|13823.9|13821.1|13819.1|577
1617933000000|2021-04-09 01:50:00|13823.5|13821.5|13823.3|13821.3|13824|13822|13819.5|13817.5|353
1617933300000|2021-04-09 01:55:00|13823.1|13821.1|13820.9|13818.9|13824.3|13822.3|13819.8|13817.8|350
1617933600000|2021-04-09 02:00:00|13820.8|13818.8|13820.9|13818.9|13821.3|13819.3|13815|13813|645
1617933900000|2021-04-09 02:05:00|13820.5|13818.5|13817.6|13815.6|13821.1|13819.1|13817.6|13815.6|227
1617934200000|2021-04-09 02:10:00|13817|13815|13811.3|13809.3|13817.4|13815.4|13808.9|13806.9|882
1617934500000|2021-04-09 02:15:00|13811.5|13809.5|13808.4|13806.4|13811.5|13809.5|13804.4|13802.4|706
1617934800000|2021-04-09 02:20:00|13808.9|13806.9|13813.3|13811.3|13814.5|13812.5|13808.1|13806.1|382
1617935100000|2021-04-09 02:25:00|13812.9|13810.9|13808.6|13806.6|13813.3|13811.3|13807.9|13805.9|282
1617935400000|2021-04-09 02:30:00|13808.8|13806.8|13808.3|13806.3|13809.8|13807.8|13802.6|13800.6|512
1617935700000|2021-04-09 02:35:00|13808.5|13806.5|13804.9|13802.9|13810.8|13808.8|13804.9|13802.9|287
1617936000000|2021-04-09 02:40:00|13804.8|13802.8|13806.8|13804.8|13806.9|13804.9|13802.9|13800.9|301
1617936300000|2021-04-09 02:45:00|13806.6|13804.6|13808.4|13806.4|13808.6|13806.6|13802.9|13800.9|315
1617936600000|2021-04-09 02:50:00|13808.3|13806.3|13802|13800|13808.3|13806.3|13798.8|13796.8|394
1617936900000|2021-04-09 02:55:00|13802.1|13800.1|13801.1|13799.1|13803.3|13801.3|13799.3|13797.3|262
1617937200000|2021-04-09 03:00:00|13801|13799|13797.1|13795.1|13801|13799|13793.1|13791.1|585
1617937500000|2021-04-09 03:05:00|13796.8|13794.8|13801.1|13799.1|13801.6|13799.6|13795.9|13793.9|248
1617937800000|2021-04-09 03:10:00|13801|13799|13799.4|13797.4|13801.6|13799.6|13799|13797|200
1617938100000|2021-04-09 03:15:00|13799.3|13797.3|13803.8|13801.8|13803.8|13801.8|13798.6|13796.6|299
1617938400000|2021-04-09 03:20:00|13803.6|13801.6|13802.9|13800.9|13803.9|13801.9|13800.5|13798.5|251
1617938700000|2021-04-09 03:25:00|13802.8|13800.8|13806.1|13804.1|13806.6|13804.6|13801.5|13799.5|265
1617939000000|2021-04-09 03:30:00|13806.4|13804.4|13803.4|13801.4|13806.6|13804.6|13800.6|13798.6|201
1617939300000|2021-04-09 03:35:00|13803.5|13801.5|13804|13802|13804.5|13802.5|13802.1|13800.1|138
1617939600000|2021-04-09 03:40:00|13804.1|13802.1|13804.9|13802.9|13806.5|13804.5|13803.3|13801.3|177
1617939900000|2021-04-09 03:45:00|13804.6|13802.6|13803.3|13801.3|13804.8|13802.8|13802.1|13800.1|87
1617940200000|2021-04-09 03:50:00|13803.1|13801.1|13804.6|13802.6|13805.4|13803.4|13802.1|13800.1|119
1617940500000|2021-04-09 03:55:00|13804.8|13802.8|13807.6|13805.6|13808.6|13806.6|13804.6|13802.6|307
1617940800000|2021-04-09 04:00:00|13807.5|13805.5|13805.8|13803.8|13808.4|13806.4|13804.4|13802.4|169
1617941100000|2021-04-09 04:05:00|13805.6|13803.6|13807.5|13805.5|13808|13806|13804.4|13802.4|84
1617941400000|2021-04-09 04:10:00|13807.4|13805.4|13806.8|13804.8|13808|13806|13805.4|13803.4|92
1617941700000|2021-04-09 04:15:00|13807|13805|13807.3|13805.3|13809.8|13807.8|13806.3|13804.3|168
1617942000000|2021-04-09 04:20:00|13807.1|13805.1|13807.1|13805.1|13807.3|13805.3|13806.1|13804.1|171
1617942300000|2021-04-09 04:25:00|13807.5|13805.5|13809.1|13807.1|13809.1|13807.1|13807.4|13805.4|83
1617942600000|2021-04-09 04:30:00|13809|13807|13808|13806|13809.5|13807.5|13806.8|13804.8|220
1617942900000|2021-04-09 04:35:00|13807.9|13805.9|13809.9|13807.9|13810.3|13808.3|13806.6|13804.6|154
1617943200000|2021-04-09 04:40:00|13810.1|13808.1|13807.6|13805.6|13810.3|13808.3|13807|13805|126
1617943500000|2021-04-09 04:45:00|13807.5|13805.5|13809.1|13807.1|13809.8|13807.8|13806.9|13804.9|103
1617943800000|2021-04-09 04:50:00|13809|13807|13807.5|13805.5|13809.6|13807.6|13806.8|13804.8|113
1617944100000|2021-04-09 04:55:00|13807.6|13805.6|13804|13802|13807.6|13805.6|13801.4|13799.4|322
1617944400000|2021-04-09 05:00:00|13804.1|13802.1|13804.6|13802.6|13806.8|13804.8|13803.5|13801.5|225
1617944700000|2021-04-09 05:05:00|13804.8|13802.8|13800.9|13798.9|13805.1|13803.1|13800.8|13798.8|253
1617945000000|2021-04-09 05:10:00|13800.3|13798.3|13790.5|13788.5|13800.3|13798.3|13788.3|13786.3|741
1617945300000|2021-04-09 05:15:00|13790.6|13788.6|13785.3|13783.3|13792.5|13790.5|13775.4|13773.4|1343
1617945600000|2021-04-09 05:20:00|13785.4|13783.4|13785.3|13783.3|13789.1|13787.1|13784.5|13782.5|251
1617945900000|2021-04-09 05:25:00|13785.1|13783.1|13784.5|13782.5|13786.3|13784.3|13781.8|13779.8|296
1617946200000|2021-04-09 05:30:00|13784.4|13782.4|13777.3|13775.3|13785.9|13783.9|13777.1|13775.1|474
1617946500000|2021-04-09 05:35:00|13777.4|13775.4|13756.6|13754.6|13777.5|13775.5|13754.1|13752.1|1857
1617946800000|2021-04-09 05:40:00|13756.8|13754.8|13752.4|13750.4|13762.6|13760.6|13750.6|13748.6|689
1617947100000|2021-04-09 05:45:00|13751.8|13749.8|13738.4|13736.4|13751.8|13749.8|13733.1|13731.1|2618
1617947400000|2021-04-09 05:50:00|13738.3|13736.3|13757.5|13755.5|13760.9|13758.9|13736.8|13734.8|1155
1617947700000|2021-04-09 05:55:00|13757.4|13755.4|13754.6|13752.6|13760.8|13758.8|13753.3|13751.3|659
1617948000000|2021-04-09 06:00:00|13754.4|13752.4|13749.9|13747.9|13754.4|13752.4|13741.9|13739.9|1005
1617948300000|2021-04-09 06:05:00|13749.8|13747.8|13754.6|13752.6|13758.6|13756.6|13747.5|13745.5|692
1617948600000|2021-04-09 06:10:00|13754.8|13752.8|13754.6|13752.6|13759|13757|13753.1|13751.1|409
1617948900000|2021-04-09 06:15:00|13754.8|13752.8|13748.3|13746.3|13755|13753|13747.3|13745.3|494
1617949200000|2021-04-09 06:20:00|13748|13746|13751.9|13749.9|13756|13754|13746.5|13744.5|331
1617949500000|2021-04-09 06:25:00|13752.1|13750.1|13746.5|13744.5|13753.6|13751.6|13746.1|13744.1|414
1617949800000|2021-04-09 06:30:00|13746.1|13744.1|13746.1|13744.1|13746.3|13744.3|13737.6|13735.6|943
1617950100000|2021-04-09 06:35:00|13746.3|13744.3|13730.1|13728.1|13746.4|13744.4|13723.5|13721.5|1503
1617950400000|2021-04-09 06:40:00|13730.4|13728.4|13734.1|13732.1|13734.6|13732.6|13726.8|13724.8|556
1617950700000|2021-04-09 06:45:00|13734.4|13732.4|13734.8|13732.8|13737.8|13735.8|13730.8|13728.8|528
1617951000000|2021-04-09 06:50:00|13735|13733|13732.1|13730.1|13737|13735|13729.5|13727.5|363
1617951300000|2021-04-09 06:55:00|13731.5|13729.5|13732.5|13730.5|13734.1|13732.1|13727.5|13725.5|384
1617951600000|2021-04-09 07:00:00|13732.6|13730.6|13734.6|13732.6|13735.5|13733.5|13724.5|13722.5|798
1617951900000|2021-04-09 07:05:00|13735|13733|13732.1|13730.1|13739.4|13737.4|13729.6|13727.6|796
1617952200000|2021-04-09 07:10:00|13731.9|13729.9|13725.8|13723.8|13735.1|13733.1|13725|13723|724
1617952500000|2021-04-09 07:15:00|13725.6|13723.6|13733.5|13731.5|13740.4|13738.4|13725.6|13723.6|759
1617952800000|2021-04-09 07:20:00|13733.6|13731.6|13738.5|13736.5|13739.9|13737.9|13731|13729|593
1617953100000|2021-04-09 07:25:00|13738.4|13736.4|13733.9|13731.9|13740.3|13738.3|13730.8|13728.8|505
1617953400000|2021-04-09 07:30:00|13734|13732|13729.8|13727.8|13734.3|13732.3|13726.8|13724.8|719
1617953700000|2021-04-09 07:35:00|13730|13728|13736|13734|13737.9|13735.9|13717.8|13715.8|1432
1617954000000|2021-04-09 07:40:00|13736.1|13734.1|13743.5|13741.5|13748.8|13746.8|13733|13731|972
1617954300000|2021-04-09 07:45:00|13743.6|13741.6|13753|13751|13757.9|13755.9|13743.5|13741.5|1153
1617954600000|2021-04-09 07:50:00|13752.9|13750.9|13754.1|13752.1|13756.4|13754.4|13746.3|13744.3|783
1617954900000|2021-04-09 07:55:00|13754|13752|13752.8|13750.8|13759.9|13757.9|13751.8|13749.8|569
1617955200000|2021-04-09 08:00:00|13752.4|13750.4|13747.3|13745.3|13758|13756|13747.3|13745.3|758
1617955500000|2021-04-09 08:05:00|13747.4|13745.4|13742.5|13740.5|13750.1|13748.1|13741.5|13739.5|750
1617955800000|2021-04-09 08:10:00|13742.4|13740.4|13735.3|13733.3|13745.1|13743.1|13731.3|13729.3|1086
1617956100000|2021-04-09 08:15:00|13735.4|13733.4|13744.9|13742.9|13746.5|13744.5|13735|13733|695
1617956400000|2021-04-09 08:20:00|13743.8|13741.8|13747|13745|13748.9|13746.9|13740.8|13738.8|744
1617956700000|2021-04-09 08:25:00|13747.1|13745.1|13744|13742|13748.8|13746.8|13741.8|13739.8|359
1617957000000|2021-04-09 08:30:00|13743.9|13741.9|13740.4|13738.4|13744.6|13742.6|13737.8|13735.8|399
1617957300000|2021-04-09 08:35:00|13740.3|13738.3|13743.8|13741.8|13748|13746|13740.3|13738.3|417
1617957600000|2021-04-09 08:40:00|13743.6|13741.6|13744.9|13742.9|13747.5|13745.5|13742.6|13740.6|381
1617957900000|2021-04-09 08:45:00|13745|13743|13745.4|13743.4|13747.4|13745.4|13743.1|13741.1|140
1617958200000|2021-04-09 08:50:00|13745.3|13743.3|13746.1|13744.1|13746.5|13744.5|13743|13741|241
1617958500000|2021-04-09 08:55:00|13746|13744|13750.1|13748.1|13753.1|13751.1|13742.4|13740.4|726
1617958800000|2021-04-09 09:00:00|13750.4|13748.4|13741.8|13739.8|13750.5|13748.5|13741.6|13739.6|469
1617959100000|2021-04-09 09:05:00|13742|13740|13740.3|13738.3|13744|13742|13739.3|13737.3|284
1617959400000|2021-04-09 09:10:00|13740.1|13738.1|13745.3|13743.3|13746|13744|13738.8|13736.8|387
1617959700000|2021-04-09 09:15:00|13745.1|13743.1|13743.8|13741.8|13746.4|13744.4|13741.8|13739.8|147
1617960000000|2021-04-09 09:20:00|13743.5|13741.5|13748.4|13746.4|13749.8|13747.8|13741.5|13739.5|339
1617960300000|2021-04-09 09:25:00|13748.5|13746.5|13747.6|13745.6|13751.6|13749.6|13744.8|13742.8|351
1617960600000|2021-04-09 09:30:00|13747.8|13745.8|13747|13745|13749|13747|13746.5|13744.5|140
1617960900000|2021-04-09 09:35:00|13745.9|13743.9|13745|13743|13747.5|13745.5|13741.9|13739.9|225
1617961200000|2021-04-09 09:40:00|13745.1|13743.1|13740.8|13738.8|13745.3|13743.3|13739.1|13737.1|335
1617961500000|2021-04-09 09:45:00|13740.9|13738.9|13739.8|13737.8|13742.3|13740.3|13736.4|13734.4|295
1617961800000|2021-04-09 09:50:00|13739.6|13737.6|13737.6|13735.6|13740|13738|13729.5|13727.5|634
1617962100000|2021-04-09 09:55:00|13737.8|13735.8|13743|13741|13743.5|13741.5|13737.1|13735.1|328
1617962400000|2021-04-09 10:00:00|13743.1|13741.1|13742.3|13740.3|13743.8|13741.8|13738|13736|393
1617962700000|2021-04-09 10:05:00|13742|13740|13741.1|13739.1|13744.4|13742.4|13740.5|13738.5|171
1617963000000|2021-04-09 10:10:00|13741|13739|13732.4|13730.4|13741.8|13739.8|13730.3|13728.3|432
1617963300000|2021-04-09 10:15:00|13732|13730|13730.8|13728.8|13733.6|13731.6|13724.9|13722.9|808
1617963600000|2021-04-09 10:20:00|13730.6|13728.6|13722.9|13720.9|13730.6|13728.6|13719.4|13717.4|1283
1617963900000|2021-04-09 10:25:00|13723.3|13721.3|13727.6|13725.6|13728.5|13726.5|13721.6|13719.6|374
1617964200000|2021-04-09 10:30:00|13727.8|13725.8|13730|13728|13732.5|13730.5|13727.4|13725.4|378
1617964500000|2021-04-09 10:35:00|13729.9|13727.9|13738.1|13736.1|13739.1|13737.1|13726.9|13724.9|657
1617964800000|2021-04-09 10:40:00|13738|13736|13748|13746|13750.1|13748.1|13735.3|13733.3|986
1617965100000|2021-04-09 10:45:00|13747.9|13745.9|13745|13743|13750.1|13748.1|13744.5|13742.5|385
1617965400000|2021-04-09 10:50:00|13745.3|13743.3|13744.5|13742.5|13750.1|13748.1|13743.3|13741.3|348
1617965700000|2021-04-09 10:55:00|13744.4|13742.4|13742.4|13740.4|13746|13744|13740.4|13738.4|357
1617966000000|2021-04-09 11:00:00|13742.1|13740.1|13750.4|13748.4|13753.6|13751.6|13740.3|13738.3|784
1617966300000|2021-04-09 11:05:00|13750.6|13748.6|13752.6|13750.6|13753.9|13751.9|13748.9|13746.9|454
1617966600000|2021-04-09 11:10:00|13752.5|13750.5|13748.5|13746.5|13754.5|13752.5|13747.6|13745.6|526
1617966900000|2021-04-09 11:15:00|13748.6|13746.6|13751|13749|13751.8|13749.8|13745.3|13743.3|395
1617967200000|2021-04-09 11:20:00|13751.1|13749.1|13762.3|13760.3|13764.6|13762.6|13750.3|13748.3|1075
1617967500000|2021-04-09 11:25:00|13762.4|13760.4|13760.4|13758.4|13765.4|13763.4|13758.6|13756.6|522
1617967800000|2021-04-09 11:30:00|13760.5|13758.5|13754.6|13752.6|13760.5|13758.5|13753.4|13751.4|517
1617968100000|2021-04-09 11:35:00|13754.3|13752.3|13754.4|13752.4|13756|13754|13750.1|13748.1|406
1617968400000|2021-04-09 11:40:00|13754.3|13752.3|13747.3|13745.3|13755.5|13753.5|13744.5|13742.5|591
1617968700000|2021-04-09 11:45:00|13747.1|13745.1|13739.1|13737.1|13747.3|13745.3|13737.8|13735.8|687
1617969000000|2021-04-09 11:50:00|13739|13737|13744|13742|13746.1|13744.1|13734|13732|1026
1617969300000|2021-04-09 11:55:00|13744.1|13742.1|13737.5|13735.5|13744.1|13742.1|13736.3|13734.3|675
1617969600000|2021-04-09 12:00:00|13738.6|13736.6|13737.8|13735.8|13739.8|13737.8|13733.4|13731.4|850
1617969900000|2021-04-09 12:05:00|13737.6|13735.6|13723.4|13721.4|13737.8|13735.8|13723.1|13721.1|1503
1617970200000|2021-04-09 12:10:00|13723.5|13721.5|13729.1|13727.1|13731.4|13729.4|13718.4|13716.4|1704
1617970500000|2021-04-09 12:15:00|13729|13727|13730.1|13728.1|13731.6|13729.6|13727.8|13725.8|566
1617970800000|2021-04-09 12:20:00|13729.9|13727.9|13723.5|13721.5|13729.9|13727.9|13718.8|13716.8|1030
1617971100000|2021-04-09 12:25:00|13723.6|13721.6|13722.6|13720.6|13724|13722|13719.1|13717.1|889
1617971400000|2021-04-09 12:30:00|13722.8|13720.8|13721.9|13719.9|13725.1|13723.1|13713.4|13711.4|1555
1617971700000|2021-04-09 12:35:00|13722.4|13720.4|13715|13713|13728|13726|13712|13710|1567
1617972000000|2021-04-09 12:40:00|13715.1|13713.1|13705.1|13703.1|13715.8|13713.8|13704.6|13702.6|2193
1617972300000|2021-04-09 12:45:00|13705|13703|13678.3|13676.3|13705.1|13703.1|13675.4|13673.4|5187
1617972600000|2021-04-09 12:50:00|13678.4|13676.4|13675.1|13673.1|13679.3|13677.3|13669.9|13667.9|3231
1617972900000|2021-04-09 12:55:00|13675.3|13673.3|13676.4|13674.4|13680.6|13678.6|13659.8|13657.8|4001
1617973200000|2021-04-09 13:00:00|13676.3|13674.3|13667.3|13665.3|13683|13681|13666.3|13664.3|3040
1617973500000|2021-04-09 13:05:00|13666.5|13664.5|13668.5|13666.5|13671.6|13669.6|13660.3|13658.3|2715
1617973800000|2021-04-09 13:10:00|13668.4|13666.4|13675.3|13673.3|13677.1|13675.1|13665.3|13663.3|1813
1617974100000|2021-04-09 13:15:00|13675.4|13673.4|13675.1|13673.1|13677.3|13675.3|13669.6|13667.6|1234
1617974400000|2021-04-09 13:20:00|13675.3|13673.3|13690.6|13688.6|13691.5|13689.5|13675|13673|2558
1617974700000|2021-04-09 13:25:00|13690.1|13688.1|13700.8|13698.8|13700.9|13698.9|13687.1|13685.1|3554
1617975000000|2021-04-09 13:30:00|13699.9|13698.9|13692.5|13691.5|13709.9|13708.9|13688.8|13687.8|14021
1617975300000|2021-04-09 13:35:00|13692.4|13691.4|13684.5|13683.5|13699.6|13698.6|13674.1|13673.1|13051
1617975600000|2021-04-09 13:40:00|13684.4|13683.4|13712.1|13711.1|13712.9|13711.9|13668.9|13667.9|12618
1617975900000|2021-04-09 13:45:00|13712.4|13711.4|13719.6|13718.6|13722.1|13721.1|13703.4|13702.4|9145
1617976200000|2021-04-09 13:50:00|13719.9|13718.9|13718.4|13717.4|13725.5|13724.5|13708.6|13707.6|7891
1617976500000|2021-04-09 13:55:00|13718.6|13717.6|13730.8|13729.8|13738.3|13737.3|13716.6|13715.6|7750
1617976800000|2021-04-09 14:00:00|13731.1|13730.1|13742.5|13741.5|13750|13749|13730.8|13729.8|7622
1617977100000|2021-04-09 14:05:00|13742.6|13741.6|13746.1|13745.1|13749.1|13748.1|13736.8|13735.8|7041
1617977400000|2021-04-09 14:10:00|13747.6|13746.6|13744.5|13743.5|13758.8|13757.8|13744.3|13743.3|5930
1617977700000|2021-04-09 14:15:00|13744.6|13743.6|13750.1|13749.1|13753.8|13752.8|13742.6|13741.6|4492
1617978000000|2021-04-09 14:20:00|13750.3|13749.3|13744.3|13743.3|13758.3|13757.3|13741.5|13740.5|4651
1617978300000|2021-04-09 14:25:00|13744.1|13743.1|13730.4|13729.4|13749.5|13748.5|13725.6|13724.6|7559
1617978600000|2021-04-09 14:30:00|13730.3|13729.3|13737.1|13736.1|13738.6|13737.6|13719.5|13718.5|7830
1617978900000|2021-04-09 14:35:00|13736.4|13735.4|13733.1|13732.1|13750.9|13749.9|13731.3|13730.3|6318
1617979200000|2021-04-09 14:40:00|13733.6|13732.6|13726.5|13725.5|13742.3|13741.3|13723.6|13722.6|5229
1617979500000|2021-04-09 14:45:00|13726.6|13725.6|13738.9|13737.9|13740.3|13739.3|13721.5|13720.5|6129
1617979800000|2021-04-09 14:50:00|13738.6|13737.6|13734.5|13733.5|13741.4|13740.4|13723.6|13722.6|5254
1617980100000|2021-04-09 14:55:00|13734.1|13733.1|13722|13721|13737.8|13736.8|13714.8|13713.8|6255
1617980400000|2021-04-09 15:00:00|13721.9|13720.9|13712.9|13711.9|13736.4|13735.4|13706.9|13705.9|8456
1617980700000|2021-04-09 15:05:00|13713.1|13712.1|13726.6|13725.6|13727.4|13726.4|13708.1|13707.1|5610
1617981000000|2021-04-09 15:10:00|13726.8|13725.8|13740.5|13739.5|13742.3|13741.3|13719.3|13718.3|5610
1617981300000|2021-04-09 15:15:00|13740.4|13739.4|13740.1|13739.1|13745.8|13744.8|13737|13736|5017
1617981600000|2021-04-09 15:20:00|13740.4|13739.4|13741.1|13740.1|13749|13748|13734.6|13733.6|4658
1617981900000|2021-04-09 15:25:00|13741.8|13740.8|13735.1|13734.1|13744.3|13743.3|13735|13734|2711
1617982200000|2021-04-09 15:30:00|13735.3|13734.3|13753.8|13752.8|13754.8|13753.8|13730.1|13729.1|5350
1617982500000|2021-04-09 15:35:00|13753.9|13752.9|13752.5|13751.5|13755.3|13754.3|13745.8|13744.8|2979
1617982800000|2021-04-09 15:40:00|13752.3|13751.3|13757.1|13756.1|13764.3|13763.3|13752.3|13751.3|5413
1617983100000|2021-04-09 15:45:00|13756.9|13755.9|13757.9|13756.9|13763.1|13762.1|13752.3|13751.3|3068
1617983400000|2021-04-09 15:50:00|13758|13757|13776.1|13775.1|13776.4|13775.4|13757.9|13756.9|4951
1617983700000|2021-04-09 15:55:00|13777.3|13776.3|13777.9|13776.9|13782.9|13781.9|13773.4|13772.4|4734
1617984000000|2021-04-09 16:00:00|13778|13777|13787.5|13786.5|13788.5|13787.5|13776.3|13775.3|3815
1617984300000|2021-04-09 16:05:00|13787.4|13786.4|13779.6|13778.6|13790.1|13789.1|13779.4|13778.4|3791
1617984600000|2021-04-09 16:10:00|13779.9|13778.9|13771|13770|13779.9|13778.9|13767.8|13766.8|4532
1617984900000|2021-04-09 16:15:00|13771.1|13770.1|13770.3|13769.3|13774.8|13773.8|13763.4|13762.4|3806
1617985200000|2021-04-09 16:20:00|13770|13769|13779.6|13778.6|13782.8|13781.8|13767.8|13766.8|3131
1617985500000|2021-04-09 16:25:00|13779.8|13778.8|13772.1|13771.1|13780.5|13779.5|13771.6|13770.6|2267
1617985800000|2021-04-09 16:30:00|13772.3|13771.3|13773|13772|13775.9|13774.9|13768.8|13767.8|2122
1617986100000|2021-04-09 16:35:00|13772.9|13771.9|13771.9|13770.9|13777.1|13776.1|13767.6|13766.6|2435
1617986400000|2021-04-09 16:40:00|13772|13771|13769|13768|13774.1|13773.1|13765.7|13764.7|2222
1617986700000|2021-04-09 16:45:00|13768.8|13767.8|13767|13766|13777.3|13776.3|13765.1|13764.1|2596
1617987000000|2021-04-09 16:50:00|13767.1|13766.1|13775|13774|13775|13774|13765.2|13764.2|2258
1617987300000|2021-04-09 16:55:00|13774.8|13773.8|13783.2|13782.2|13784.1|13783.1|13772.8|13771.8|2589
1617987600000|2021-04-09 17:00:00|13783.3|13782.3|13778.2|13777.2|13787.5|13786.5|13777.7|13776.7|2865
1617987900000|2021-04-09 17:05:00|13778.3|13777.3|13777.8|13776.8|13783.1|13782.1|13775.3|13774.3|1903
1617988200000|2021-04-09 17:10:00|13778|13777|13776.7|13775.7|13782.6|13781.6|13774.3|13773.3|1986
1617988500000|2021-04-09 17:15:00|13776.8|13775.8|13785|13784|13786.8|13785.8|13776.6|13775.6|1934
1617988800000|2021-04-09 17:20:00|13784.8|13783.8|13783.5|13782.5|13790.6|13789.6|13781.3|13780.3|2663
1617989100000|2021-04-09 17:25:00|13783.3|13782.3|13784.3|13783.3|13786|13785|13779.5|13778.5|1499
1617989400000|2021-04-09 17:30:00|13784.2|13783.2|13797.6|13796.6|13798.6|13797.6|13782.2|13781.2|3200
1617989700000|2021-04-09 17:35:00|13797.5|13796.5|13798.6|13797.6|13799.5|13798.5|13793.7|13792.7|3083
1617990000000|2021-04-09 17:40:00|13798.2|13797.2|13794.8|13793.8|13800.7|13799.7|13793.6|13792.6|2155
1617990300000|2021-04-09 17:45:00|13795|13794|13796.8|13795.8|13799.5|13798.5|13792.7|13791.7|2092
1617990600000|2021-04-09 17:50:00|13796.7|13795.7|13792.8|13791.8|13800.2|13799.2|13792.1|13791.1|2635
1617990900000|2021-04-09 17:55:00|13792.2|13791.2|13792.3|13791.3|13796.1|13795.1|13789.2|13788.2|2094
1617991200000|2021-04-09 18:00:00|13792.2|13791.2|13800.1|13799.1|13801.8|13800.8|13789.1|13788.1|2602
1617991500000|2021-04-09 18:05:00|13800|13799|13796.8|13795.8|13802|13801|13795.6|13794.6|1938
1617991800000|2021-04-09 18:10:00|13796.6|13795.6|13795.1|13794.1|13797.1|13796.1|13790.3|13789.3|2260
1617992100000|2021-04-09 18:15:00|13795|13794|13796.7|13795.7|13798|13797|13792|13791|1765
1617992400000|2021-04-09 18:20:00|13796.6|13795.6|13789.8|13788.8|13797.6|13796.6|13787.6|13786.6|2262
1617992700000|2021-04-09 18:25:00|13789.7|13788.7|13784.6|13783.6|13793.3|13792.3|13782.1|13781.1|2162
1617993000000|2021-04-09 18:30:00|13784.7|13783.7|13786.1|13785.1|13786.6|13785.6|13775|13774|3885
1617993300000|2021-04-09 18:35:00|13786|13785|13786.3|13785.3|13786.3|13785.3|13780.2|13779.2|1739
1617993600000|2021-04-09 18:40:00|13786.2|13785.2|13780.5|13779.5|13790.1|13789.1|13779.5|13778.5|2469
1617993900000|2021-04-09 18:45:00|13780.3|13779.3|13783.6|13782.6|13786.2|13785.2|13778.7|13777.7|1780
1617994200000|2021-04-09 18:50:00|13783.7|13782.7|13788.1|13787.1|13791.7|13790.7|13781.1|13780.1|2239
1617994500000|2021-04-09 18:55:00|13788|13787|13782.8|13781.8|13789.3|13788.3|13778.2|13777.2|2888
1617994800000|2021-04-09 19:00:00|13782.6|13781.6|13778.3|13777.3|13785.5|13784.5|13774.3|13773.3|3597
1617995100000|2021-04-09 19:05:00|13778.1|13777.1|13769.7|13768.7|13780.5|13779.5|13768|13767|3773
1617995400000|2021-04-09 19:10:00|13770|13769|13770.8|13769.8|13774|13773|13767.2|13766.2|2447
1617995700000|2021-04-09 19:15:00|13770.7|13769.7|13779.8|13778.8|13781.6|13780.6|13770.2|13769.2|3506
1617996000000|2021-04-09 19:20:00|13779.1|13778.1|13796.8|13795.8|13797.1|13796.1|13777.3|13776.3|4306
1617996300000|2021-04-09 19:25:00|13797|13796|13808|13807|13808|13807|13795.1|13794.1|4334
1617996600000|2021-04-09 19:30:00|13808.1|13807.1|13815.5|13814.5|13815.6|13814.6|13805.5|13804.5|5399
1617996900000|2021-04-09 19:35:00|13815.7|13814.7|13819.8|13818.8|13826.6|13825.6|13815.5|13814.5|6163
1617997200000|2021-04-09 19:40:00|13820.2|13819.2|13813.3|13812.3|13823.2|13822.2|13811.7|13810.7|5424
1617997500000|2021-04-09 19:45:00|13813.5|13812.5|13824.1|13823.1|13824.6|13823.6|13812|13811|3130
1617997800000|2021-04-09 19:50:00|13826.2|13825.2|13842.8|13841.8|13844.5|13843.5|13825.8|13824.8|9100
1617998100000|2021-04-09 19:55:00|13842.7|13841.7|13840.2|13839.2|13849.3|13848.3|13833.7|13832.7|13199
1617998400000|2021-04-09 20:00:00|13839.5|13838.5|13826.6|13824.6|13848.2|13846.2|13823.6|13821.6|5604
1617998700000|2021-04-09 20:05:00|13826|13824|13819.8|13817.8|13828.1|13826.1|13819.2|13817.2|1951
1617999000000|2021-04-09 20:10:00|13820|13818|13822|13817|13822.7|13820.7|13814.6|13812.6|2365
1617999300000|2021-04-09 20:15:00|13822.2|13817.2|13819.4|13814.4|13823.1|13818.1|13819.4|13814.4|0
1617999600000|2021-04-09 20:20:00|13820.8|13815.8|13822.7|13817.7|13822.9|13817.9|13820|13815|0
1617999900000|2021-04-09 20:25:00|13822.6|13817.6|13821.1|13816.1|13822.6|13817.6|13820.9|13815.9|0
1618000200000|2021-04-09 20:30:00|13818.6|13816.6|13821.6|13819.6|13823.1|13821.1|13817.3|13815.3|643
1618000500000|2021-04-09 20:35:00|13821.1|13819.1|13818.6|13816.6|13821.1|13819.1|13817.6|13815.6|240
1618000800000|2021-04-09 20:40:00|13817.6|13815.6|13814.6|13812.6|13819.3|13817.3|13814.3|13812.3|307
1618001100000|2021-04-09 20:45:00|13814.1|13812.1|13821.6|13819.6|13822.6|13820.6|13813.1|13811.1|267
1618001400000|2021-04-09 20:50:00|13821.3|13819.3|13821.1|13819.1|13825.6|13823.6|13821.1|13819.1|239
1618001700000|2021-04-09 20:55:00|13821.6|13819.6|13822.7|13817.7|13823.8|13821.8|13818.6|13816.6|267
1618178400000|2021-04-11 22:00:00|13823.3|13821.3|13819.8|13817.8|13828.1|13826.1|13814.7|13812.7|706
1618178700000|2021-04-11 22:05:00|13820|13818|13827.3|13825.3|13830.2|13828.2|13819.2|13817.2|360
1618179000000|2021-04-11 22:10:00|13827.2|13825.2|13834.8|13832.8|13835.2|13833.2|13823.8|13821.8|467
1618179300000|2021-04-11 22:15:00|13835.1|13833.1|13831|13829|13836.8|13834.8|13830.1|13828.1|293
1618179600000|2021-04-11 22:20:00|13830.8|13828.8|13830.8|13828.8|13832.3|13830.3|13830.5|13828.5|108
1618179900000|2021-04-11 22:25:00|13830.6|13828.6|13834.1|13832.1|13835.6|13833.6|13830.6|13828.6|184
1618180200000|2021-04-11 22:30:00|13834|13832|13834|13832|13835.2|13833.2|13831.5|13829.5|177
1618180500000|2021-04-11 22:35:00|13833.8|13831.8|13840.2|13838.2|13842.3|13840.3|13833.7|13831.7|337
1618180800000|2021-04-11 22:40:00|13840.3|13838.3|13834.5|13832.5|13842|13840|13834|13832|319
1618181100000|2021-04-11 22:45:00|13834.8|13832.8|13833.5|13831.5|13836.7|13834.7|13833.3|13831.3|121
1618181400000|2021-04-11 22:50:00|13833.6|13831.6|13832.7|13830.7|13835|13833|13832.3|13830.3|123
1618181700000|2021-04-11 22:55:00|13832.6|13830.6|13813.1|13811.1|13833.1|13831.1|13803.1|13801.1|1197
1618182000000|2021-04-11 23:00:00|13813|13811|13805.1|13803.1|13813.2|13811.2|13794.8|13792.8|1034
1618182300000|2021-04-11 23:05:00|13805|13803|13813|13811|13814.2|13812.2|13804.7|13802.7|585
1618182600000|2021-04-11 23:10:00|13813.2|13811.2|13809.3|13807.3|13814.6|13812.6|13805.1|13803.1|456
1618182900000|2021-04-11 23:15:00|13809.5|13807.5|13812.6|13810.6|13814|13812|13809.3|13807.3|144
1618183200000|2021-04-11 23:20:00|13813.5|13811.5|13811.7|13809.7|13817|13815|13811.7|13809.7|313
1618183500000|2021-04-11 23:25:00|13811.3|13809.3|13801.1|13799.1|13811.3|13809.3|13800|13798|495
1618183800000|2021-04-11 23:30:00|13801.2|13799.2|13796.6|13794.6|13805.5|13803.5|13795.8|13793.8|331
1618184100000|2021-04-11 23:35:00|13796.7|13794.7|13792.3|13790.3|13796.8|13794.8|13785.5|13783.5|890
1618184400000|2021-04-11 23:40:00|13792.6|13790.6|13793.8|13791.8|13796.5|13794.5|13791.7|13789.7|374
1618184700000|2021-04-11 23:45:00|13793.7|13791.7|13793.8|13791.8|13798|13796|13787.6|13785.6|605
1618185000000|2021-04-11 23:50:00|13794|13792|13794.6|13792.6|13796.3|13794.3|13790.8|13788.8|329
1618185300000|2021-04-11 23:55:00|13794.3|13792.3|13789.5|13787.5|13795.5|13793.5|13789.3|13787.3|225
1618185600000|2021-04-12 00:00:00|13789.3|13787.3|13785.8|13783.8|13794.3|13792.3|13782.1|13780.1|920
1618185900000|2021-04-12 00:05:00|13786|13784|13788.3|13786.3|13790.3|13788.3|13784|13782|506
1618186200000|2021-04-12 00:10:00|13788.7|13786.7|13782.2|13780.2|13791.5|13789.5|13778.8|13776.8|571
1618186500000|2021-04-12 00:15:00|13782.5|13780.5|13793.3|13791.3|13795.8|13793.8|13781.3|13779.3|617
1618186800000|2021-04-12 00:20:00|13793.2|13791.2|13795.5|13793.5|13795.6|13793.6|13789.6|13787.6|237
1618187100000|2021-04-12 00:25:00|13795.7|13793.7|13802.2|13800.2|13804.2|13802.2|13794.3|13792.3|544
1618187400000|2021-04-12 00:30:00|13802.1|13800.1|13804.7|13802.7|13805.6|13803.6|13797.7|13795.7|517
1618187700000|2021-04-12 00:35:00|13805|13803|13807.8|13805.8|13808.3|13806.3|13801.6|13799.6|320
1618188000000|2021-04-12 00:40:00|13807.3|13805.3|13815.2|13813.2|13818.7|13816.7|13807.2|13805.2|815
1618188300000|2021-04-12 00:45:00|13815.1|13813.1|13811.8|13809.8|13815.8|13813.8|13811.7|13809.7|243
1618188600000|2021-04-12 00:50:00|13811.7|13809.7|13813|13811|13814.6|13812.6|13811.5|13809.5|209
1618188900000|2021-04-12 00:55:00|13813.1|13811.1|13813.7|13811.7|13819.8|13817.8|13811.3|13809.3|373
1618189200000|2021-04-12 01:00:00|13813.5|13811.5|13812.2|13810.2|13819.3|13817.3|13812|13810|455
1618189500000|2021-04-12 01:05:00|13812.3|13810.3|13823.5|13821.5|13824.8|13822.8|13812.3|13810.3|671
1618189800000|2021-04-12 01:10:00|13823.6|13821.6|13823.1|13821.1|13826.5|13824.5|13821.7|13819.7|517
1618190100000|2021-04-12 01:15:00|13823.2|13821.2|13818.1|13816.1|13828.3|13826.3|13817|13815|587
1618190400000|2021-04-12 01:20:00|13818.5|13816.5|13817.2|13815.2|13824.6|13822.6|13816.3|13814.3|497
1618190700000|2021-04-12 01:25:00|13817.3|13815.3|13816.5|13814.5|13819.3|13817.3|13815.1|13813.1|331
1618191000000|2021-04-12 01:30:00|13816.6|13814.6|13806|13804|13817.1|13815.1|13805.1|13803.1|778
1618191300000|2021-04-12 01:35:00|13806.1|13804.1|13809.2|13807.2|13809.2|13807.2|13802.2|13800.2|585
1618191600000|2021-04-12 01:40:00|13808.6|13806.6|13815.2|13813.2|13815.2|13813.2|13803|13801|507
1618191900000|2021-04-12 01:45:00|13815.3|13813.3|13820.5|13818.5|13827.5|13825.5|13812.8|13810.8|828
1618192200000|2021-04-12 01:50:00|13820.6|13818.6|13809.6|13807.6|13820.8|13818.8|13808.7|13806.7|601
1618192500000|2021-04-12 01:55:00|13809.7|13807.7|13808.6|13806.6|13813.1|13811.1|13806.6|13804.6|430
1618192800000|2021-04-12 02:00:00|13808.5|13806.5|13804.5|13802.5|13809.8|13807.8|13796.3|13794.3|742
1618193100000|2021-04-12 02:05:00|13804.3|13802.3|13802.8|13800.8|13806.1|13804.1|13798.6|13796.6|314
1618193400000|2021-04-12 02:10:00|13803.2|13801.2|13807.2|13805.2|13808.5|13806.5|13802.5|13800.5|245
1618193700000|2021-04-12 02:15:00|13807|13805|13798.1|13796.1|13807.1|13805.1|13798|13796|292
1618194000000|2021-04-12 02:20:00|13798.2|13796.2|13798|13796|13800.3|13798.3|13793.5|13791.5|637
1618194300000|2021-04-12 02:25:00|13797.6|13795.6|13800.7|13798.7|13802.6|13800.6|13796.2|13794.2|379
1618194600000|2021-04-12 02:30:00|13800.5|13798.5|13799.5|13797.5|13806.8|13804.8|13799|13797|377
1618194900000|2021-04-12 02:35:00|13799.7|13797.7|13808.5|13806.5|13815|13813|13795.3|13793.3|792
1618195200000|2021-04-12 02:40:00|13808.3|13806.3|13802.8|13800.8|13810.5|13808.5|13800.8|13798.8|518
1618195500000|2021-04-12 02:45:00|13802.6|13800.6|13804.5|13802.5|13806.1|13804.1|13799|13797|278
1618195800000|2021-04-12 02:50:00|13804.3|13802.3|13804.5|13802.5|13805.6|13803.6|13800.6|13798.6|134
1618196100000|2021-04-12 02:55:00|13804.6|13802.6|13801.7|13799.7|13808.2|13806.2|13798.5|13796.5|289
1618196400000|2021-04-12 03:00:00|13801.2|13799.2|13805.5|13803.5|13806.2|13804.2|13798.3|13796.3|257
1618196700000|2021-04-12 03:05:00|13805.3|13803.3|13804.7|13802.7|13807.2|13805.2|13802.6|13800.6|157
1618197000000|2021-04-12 03:10:00|13805|13803|13802|13800|13808.7|13806.7|13801|13799|242
1618197300000|2021-04-12 03:15:00|13801.8|13799.8|13801.7|13799.7|13806.2|13804.2|13801.2|13799.2|202
1618197600000|2021-04-12 03:20:00|13801.6|13799.6|13802.5|13800.5|13804.7|13802.7|13799.1|13797.1|178
1618197900000|2021-04-12 03:25:00|13802.1|13800.1|13803|13801|13803.7|13801.7|13797.6|13795.6|353
1618198200000|2021-04-12 03:30:00|13802.8|13800.8|13802|13800|13804.2|13802.2|13799.7|13797.7|121
1618198500000|2021-04-12 03:35:00|13801.8|13799.8|13801.3|13799.3|13802.5|13800.5|13798.8|13796.8|125
1618198800000|2021-04-12 03:40:00|13801.2|13799.2|13801.8|13799.8|13804.3|13802.3|13798.8|13796.8|120
1618199100000|2021-04-12 03:45:00|13802.1|13800.1|13804.7|13802.7|13805.5|13803.5|13801.7|13799.7|143
1618199400000|2021-04-12 03:50:00|13804.6|13802.6|13809.2|13807.2|13810.1|13808.1|13801.7|13799.7|270
1618199700000|2021-04-12 03:55:00|13809.1|13807.1|13807.6|13805.6|13811.1|13809.1|13807.3|13805.3|253
1618200000000|2021-04-12 04:00:00|13807.7|13805.7|13807.3|13805.3|13809.8|13807.8|13805.3|13803.3|159
1618200300000|2021-04-12 04:05:00|13807.5|13805.5|13805|13803|13809.8|13807.8|13801.7|13799.7|411
1618200600000|2021-04-12 04:10:00|13805.1|13803.1|13805.6|13803.6|13806.3|13804.3|13803.6|13801.6|94
1618200900000|2021-04-12 04:15:00|13805.5|13803.5|13803.7|13801.7|13805.8|13803.8|13803.1|13801.1|109
1618201200000|2021-04-12 04:20:00|13803.6|13801.6|13803.5|13801.5|13806.6|13804.6|13801.7|13799.7|103
1618201500000|2021-04-12 04:25:00|13803.3|13801.3|13807.2|13805.2|13808|13806|13803.2|13801.2|173
1618201800000|2021-04-12 04:30:00|13807.3|13805.3|13802.1|13800.1|13807.7|13805.7|13801.2|13799.2|113
1618202100000|2021-04-12 04:35:00|13802.2|13800.2|13800|13798|13803.5|13801.5|13799.1|13797.1|167
1618202400000|2021-04-12 04:40:00|13800.1|13798.1|13801.1|13799.1|13802.2|13800.2|13798.3|13796.3|123
1618202700000|2021-04-12 04:45:00|13801.2|13799.2|13800.7|13798.7|13801.2|13799.2|13799|13797|84
1618203000000|2021-04-12 04:50:00|13800.6|13798.6|13799.6|13797.6|13802.1|13800.1|13798.5|13796.5|142
1618203300000|2021-04-12 04:55:00|13799.3|13797.3|13795|13793|13800.3|13798.3|13791|13789|573
1618203600000|2021-04-12 05:00:00|13795.1|13793.1|13793.2|13791.2|13797.7|13795.7|13792.1|13790.1|209
1618203900000|2021-04-12 05:05:00|13793.5|13791.5|13797.1|13795.1|13797.3|13795.3|13793.1|13791.1|147
1618204200000|2021-04-12 05:10:00|13797|13795|13786|13784|13798.1|13796.1|13786|13784|463
1618204500000|2021-04-12 05:15:00|13785.8|13783.8|13798.2|13796.2|13799|13797|13785.7|13783.7|569
1618204800000|2021-04-12 05:20:00|13798.3|13796.3|13800.5|13798.5|13802.1|13800.1|13798.2|13796.2|379
1618205100000|2021-04-12 05:25:00|13801|13799|13800.2|13798.2|13802.7|13800.7|13799.2|13797.2|171
1618205400000|2021-04-12 05:30:00|13800.3|13798.3|13802.6|13800.6|13804.8|13802.8|13798|13796|446
1618205700000|2021-04-12 05:35:00|13802.2|13800.2|13796.2|13794.2|13802.6|13800.6|13795.5|13793.5|315
1618206000000|2021-04-12 05:40:00|13796.3|13794.3|13795.3|13793.3|13797.7|13795.7|13792.5|13790.5|220
1618206300000|2021-04-12 05:45:00|13795.2|13793.2|13794.7|13792.7|13798.1|13796.1|13794|13792|191
1618206600000|2021-04-12 05:50:00|13794.6|13792.6|13798.2|13796.2|13799.5|13797.5|13793.1|13791.1|256
1618206900000|2021-04-12 05:55:00|13798.3|13796.3|13798.1|13796.1|13802.7|13800.7|13796.3|13794.3|210
1618207200000|2021-04-12 06:00:00|13798.2|13796.2|13807.7|13805.7|13813|13811|13797.1|13795.1|959
1618207500000|2021-04-12 06:05:00|13807.1|13805.1|13823.6|13821.6|13824|13822|13807.1|13805.1|984
1618207800000|2021-04-12 06:10:00|13823.7|13821.7|13814|13812|13823.7|13821.7|13811.6|13809.6|703
1618208100000|2021-04-12 06:15:00|13814.1|13812.1|13816.8|13814.8|13818.7|13816.7|13810.5|13808.5|365
1618208400000|2021-04-12 06:20:00|13817|13815|13815.1|13813.1|13817.2|13815.2|13810.6|13808.6|305
1618208700000|2021-04-12 06:25:00|13814.7|13812.7|13812.8|13810.8|13819.7|13817.7|13811.5|13809.5|403
1618209000000|2021-04-12 06:30:00|13812.7|13810.7|13815.3|13813.3|13816.2|13814.2|13809.5|13807.5|308
1618209300000|2021-04-12 06:35:00|13816|13814|13815.7|13813.7|13818.8|13816.8|13815.5|13813.5|190
1618209600000|2021-04-12 06:40:00|13815.8|13813.8|13814.7|13812.7|13819|13817|13814.3|13812.3|173
1618209900000|2021-04-12 06:45:00|13814.8|13812.8|13820.5|13818.5|13822.8|13820.8|13812.6|13810.6|474
1618210200000|2021-04-12 06:50:00|13820.7|13818.7|13820.7|13818.7|13825|13823|13817.5|13815.5|366
1618210500000|2021-04-12 06:55:00|13820.2|13818.2|13821|13819|13824|13822|13818.1|13816.1|344
1618210800000|2021-04-12 07:00:00|13821.1|13819.1|13808.7|13806.7|13826.1|13824.1|13805.1|13803.1|1174
1618211100000|2021-04-12 07:05:00|13809.1|13807.1|13814.6|13812.6|13815.2|13813.2|13806.2|13804.2|727
1618211400000|2021-04-12 07:10:00|13814.3|13812.3|13820.8|13818.8|13827.2|13825.2|13814.2|13812.2|799
1618211700000|2021-04-12 07:15:00|13821.5|13819.5|13824|13822|13825.7|13823.7|13820.3|13818.3|353
1618212000000|2021-04-12 07:20:00|13824.1|13822.1|13810.5|13808.5|13824.7|13822.7|13808.7|13806.7|773
1618212300000|2021-04-12 07:25:00|13810.6|13808.6|13809.7|13807.7|13812|13810|13804.2|13802.2|666
1618212600000|2021-04-12 07:30:00|13809.6|13807.6|13820.7|13818.7|13821.2|13819.2|13807.1|13805.1|703
1618212900000|2021-04-12 07:35:00|13821|13819|13821.5|13819.5|13828.7|13826.7|13819.5|13817.5|845
1618213200000|2021-04-12 07:40:00|13821.3|13819.3|13820.1|13818.1|13824|13822|13818.8|13816.8|259
1618213500000|2021-04-12 07:45:00|13820|13818|13822.6|13820.6|13823.2|13821.2|13818.2|13816.2|294
1618213800000|2021-04-12 07:50:00|13822.7|13820.7|13825.7|13823.7|13831|13829|13822|13820|693
1618214100000|2021-04-12 07:55:00|13825.6|13823.6|13820|13818|13827.6|13825.6|13817.7|13815.7|279
1618214400000|2021-04-12 08:00:00|13820.1|13818.1|13832|13830|13834.3|13832.3|13820.1|13818.1|874
1618214700000|2021-04-12 08:05:00|13832.1|13830.1|13827.1|13825.1|13836.6|13834.6|13822.8|13820.8|621
1618215000000|2021-04-12 08:10:00|13827|13825|13822|13820|13833.7|13831.7|13821.7|13819.7|647
1618215300000|2021-04-12 08:15:00|13822.1|13820.1|13818.5|13816.5|13824|13822|13814.6|13812.6|581
1618215600000|2021-04-12 08:20:00|13818.3|13816.3|13818.7|13816.7|13820.3|13818.3|13814.6|13812.6|423
1618215900000|2021-04-12 08:25:00|13818.6|13816.6|13814.8|13812.8|13822.5|13820.5|13814.8|13812.8|379
1618216200000|2021-04-12 08:30:00|13815|13813|13815.7|13813.7|13818.7|13816.7|13812.8|13810.8|375
1618216500000|2021-04-12 08:35:00|13815.6|13813.6|13820.7|13818.7|13821.8|13819.8|13813|13811|391
1618216800000|2021-04-12 08:40:00|13820.6|13818.6|13817.2|13815.2|13822.1|13820.1|13812.7|13810.7|608
1618217100000|2021-04-12 08:45:00|13817.1|13815.1|13814.8|13812.8|13821.2|13819.2|13814.1|13812.1|701
1618217400000|2021-04-12 08:50:00|13814.7|13812.7|13814.3|13812.3|13820.5|13818.5|13812.7|13810.7|308
1618217700000|2021-04-12 08:55:00|13814.5|13812.5|13814.7|13812.7|13818.1|13816.1|13811.6|13809.6|468
1618218000000|2021-04-12 09:00:00|13814.5|13812.5|13815.5|13813.5|13817.8|13815.8|13814.2|13812.2|194
1618218300000|2021-04-12 09:05:00|13815.6|13813.6|13817.6|13815.6|13820|13818|13815.5|13813.5|305
1618218600000|2021-04-12 09:10:00|13817.5|13815.5|13813.6|13811.6|13817.5|13815.5|13812.7|13810.7|188
1618218900000|2021-04-12 09:15:00|13813.7|13811.7|13815.5|13813.5|13818|13816|13813|13811|197
1618219200000|2021-04-12 09:20:00|13815.7|13813.7|13821|13819|13821.1|13819.1|13813|13811|345
1618219500000|2021-04-12 09:25:00|13821.1|13819.1|13821.1|13819.1|13823.5|13821.5|13815|13813|754
1618219800000|2021-04-12 09:30:00|13821.2|13819.2|13819.2|13817.2|13823.7|13821.7|13816.8|13814.8|261
1618220100000|2021-04-12 09:35:00|13819.5|13817.5|13822|13820|13824.6|13822.6|13818.3|13816.3|236
1618220400000|2021-04-12 09:40:00|13822.1|13820.1|13827.5|13825.5|13831|13829|13819|13817|772
1618220700000|2021-04-12 09:45:00|13827.6|13825.6|13826.3|13824.3|13828.2|13826.2|13824.6|13822.6|137
1618221000000|2021-04-12 09:50:00|13826.5|13824.5|13827.8|13825.8|13828.2|13826.2|13824.7|13822.7|118
1618221300000|2021-04-12 09:55:00|13828|13826|13825|13823|13828.5|13826.5|13824.5|13822.5|174
1618221600000|2021-04-12 10:00:00|13825.1|13823.1|13818.8|13816.8|13825.8|13823.8|13816.2|13814.2|447
1618221900000|2021-04-12 10:05:00|13818.7|13816.7|13820.7|13818.7|13821|13819|13817.5|13815.5|141
1618222200000|2021-04-12 10:10:00|13820.6|13818.6|13818.7|13816.7|13825.1|13823.1|13818.6|13816.6|246
1618222500000|2021-04-12 10:15:00|13818.8|13816.8|13800.7|13798.7|13819.2|13817.2|13798.5|13796.5|1053
1618222800000|2021-04-12 10:20:00|13800.3|13798.3|13802|13800|13802.8|13800.8|13796|13794|505
1618223100000|2021-04-12 10:25:00|13801.8|13799.8|13795|13793|13802.5|13800.5|13792.6|13790.6|639
1618223400000|2021-04-12 10:30:00|13794.7|13792.7|13796|13794|13799.3|13797.3|13794.3|13792.3|352
1618223700000|2021-04-12 10:35:00|13796.1|13794.1|13794.8|13792.8|13797.7|13795.7|13792|13790|241
1618224000000|2021-04-12 10:40:00|13794.7|13792.7|13790.6|13788.6|13795.3|13793.3|13789.2|13787.2|438
1618224300000|2021-04-12 10:45:00|13790.5|13788.5|13791.5|13789.5|13796.3|13794.3|13787.5|13785.5|1213
1618224600000|2021-04-12 10:50:00|13792|13790|13789.6|13787.6|13794.5|13792.5|13789.5|13787.5|510
1618224900000|2021-04-12 10:55:00|13790|13788|13789|13787|13792.8|13790.8|13788.5|13786.5|301
1618225200000|2021-04-12 11:00:00|13789.3|13787.3|13793.5|13791.5|13794.5|13792.5|13788.5|13786.5|529
1618225500000|2021-04-12 11:05:00|13793.6|13791.6|13799.5|13797.5|13802.5|13800.5|13793.6|13791.6|698
1618225800000|2021-04-12 11:10:00|13799.6|13797.6|13802|13800|13804.3|13802.3|13799.5|13797.5|520
1618226100000|2021-04-12 11:15:00|13802.1|13800.1|13802.1|13800.1|13804.3|13802.3|13798.3|13796.3|462
1618226400000|2021-04-12 11:20:00|13802|13800|13813.8|13811.8|13814.2|13812.2|13801.3|13799.3|662
1618226700000|2021-04-12 11:25:00|13814|13812|13811.7|13809.7|13814.3|13812.3|13810|13808|243
1618227000000|2021-04-12 11:30:00|13812|13810|13807.7|13805.7|13813.7|13811.7|13805.2|13803.2|487
1618227300000|2021-04-12 11:35:00|13807.6|13805.6|13801.7|13799.7|13808|13806|13794.5|13792.5|785
1618227600000|2021-04-12 11:40:00|13801.6|13799.6|13810.1|13808.1|13810.3|13808.3|13801|13799|447
1618227900000|2021-04-12 11:45:00|13810.2|13808.2|13798.3|13796.3|13811.2|13809.2|13797.1|13795.1|642
1618228200000|2021-04-12 11:50:00|13798.2|13796.2|13800.3|13798.3|13803.3|13801.3|13796.8|13794.8|436
1618228500000|2021-04-12 11:55:00|13800.5|13798.5|13800.8|13798.8|13801.8|13799.8|13797|13795|415
1618228800000|2021-04-12 12:00:00|13801.5|13799.5|13799.7|13797.7|13806.2|13804.2|13799.5|13797.5|528
1618229100000|2021-04-12 12:05:00|13800.1|13798.1|13798.7|13796.7|13803.8|13801.8|13797.2|13795.2|557
1618229400000|2021-04-12 12:10:00|13799.3|13797.3|13793.8|13791.8|13800.3|13798.3|13792.1|13790.1|662
1618229700000|2021-04-12 12:15:00|13793.6|13791.6|13794.8|13792.8|13796.7|13794.7|13792.3|13790.3|387
1618230000000|2021-04-12 12:20:00|13794.7|13792.7|13795.2|13793.2|13800.8|13798.8|13788.3|13786.3|819
1618230300000|2021-04-12 12:25:00|13795.5|13793.5|13801.2|13799.2|13803.6|13801.6|13795|13793|547
1618230600000|2021-04-12 12:30:00|13801.1|13799.1|13805.7|13803.7|13806.8|13804.8|13800.6|13798.6|468
1618230900000|2021-04-12 12:35:00|13805.6|13803.6|13804|13802|13806.8|13804.8|13800.5|13798.5|527
1618231200000|2021-04-12 12:40:00|13804.1|13802.1|13807.8|13805.8|13809.1|13807.1|13803.1|13801.1|549
1618231500000|2021-04-12 12:45:00|13808|13806|13809.8|13807.8|13811.5|13809.5|13806.5|13804.5|611
1618231800000|2021-04-12 12:50:00|13809.5|13807.5|13812.7|13810.7|13816|13814|13809.2|13807.2|657
1618232100000|2021-04-12 12:55:00|13812.8|13810.8|13804.8|13802.8|13812.8|13810.8|13804.8|13802.8|599
1618232400000|2021-04-12 13:00:00|13805.5|13803.5|13816.7|13814.7|13820.6|13818.6|13802.7|13800.7|1152
1618232700000|2021-04-12 13:05:00|13816.8|13814.8|13808.3|13806.3|13817|13815|13806.1|13804.1|1211
1618233000000|2021-04-12 13:10:00|13808.7|13806.7|13811|13809|13815.3|13813.3|13806.2|13804.2|794
1618233300000|2021-04-12 13:15:00|13810.8|13808.8|13810.8|13808.8|13814.7|13812.7|13808.3|13806.3|750
1618233600000|2021-04-12 13:20:00|13810.2|13808.2|13810.7|13808.7|13814.1|13812.1|13808.3|13806.3|643
1618233900000|2021-04-12 13:25:00|13810.6|13808.6|13794.6|13792.6|13810.6|13808.6|13791.3|13789.3|3011
1618234200000|2021-04-12 13:30:00|13794|13792|13794.3|13793.3|13806|13805|13786.8|13785.8|11450
1618234500000|2021-04-12 13:35:00|13794.1|13793.1|13810.6|13809.6|13819.6|13818.6|13788.8|13787.8|11096
1618234800000|2021-04-12 13:40:00|13810.8|13809.8|13798.6|13797.6|13817.5|13816.5|13795.2|13794.2|9661
1618235100000|2021-04-12 13:45:00|13798.7|13797.7|13774.1|13773.1|13806.3|13805.3|13770.3|13769.3|12255
1618235400000|2021-04-12 13:50:00|13773.6|13772.6|13766.6|13765.6|13773.6|13772.6|13752.8|13751.8|11674
1618235700000|2021-04-12 13:55:00|13766.5|13765.5|13777.8|13776.8|13778.3|13777.3|13757.6|13756.6|8097
1618236000000|2021-04-12 14:00:00|13777.7|13776.7|13797.1|13796.1|13801.8|13800.8|13777.1|13776.1|9171
1618236300000|2021-04-12 14:05:00|13796.8|13795.8|13795.2|13794.2|13804.3|13803.3|13793.3|13792.3|6213
1618236600000|2021-04-12 14:10:00|13795.1|13794.1|13794.7|13793.7|13803.1|13802.1|13789.3|13788.3|6352
1618236900000|2021-04-12 14:15:00|13794.8|13793.8|13810.7|13809.7|13814.3|13813.3|13792.6|13791.6|6830
1618237200000|2021-04-12 14:20:00|13810.8|13809.8|13808.1|13807.1|13817.1|13816.1|13803.2|13802.2|5230
1618237500000|2021-04-12 14:25:00|13808|13807|13790|13789|13811.2|13810.2|13783.8|13782.8|6580
1618237800000|2021-04-12 14:30:00|13790.1|13789.1|13779.7|13778.7|13793|13792|13773.3|13772.3|6613
1618238100000|2021-04-12 14:35:00|13779.5|13778.5|13769.7|13768.7|13782.8|13781.8|13762.1|13761.1|6625
1618238400000|2021-04-12 14:40:00|13770.1|13769.1|13756.2|13755.2|13774.8|13773.8|13743.7|13742.7|8902
1618238700000|2021-04-12 14:45:00|13756.1|13755.1|13779.6|13778.6|13781.3|13780.3|13751.8|13750.8|7329
1618239000000|2021-04-12 14:50:00|13780|13779|13787.5|13786.5|13791.2|13790.2|13777.2|13776.2|5360
1618239300000|2021-04-12 14:55:00|13787.3|13786.3|13783.8|13782.8|13793.1|13792.1|13782.6|13781.6|3925
1618239600000|2021-04-12 15:00:00|13784.3|13783.3|13798.2|13797.2|13799.8|13798.8|13784.2|13783.2|5145
1618239900000|2021-04-12 15:05:00|13798.8|13797.8|13794.6|13793.6|13801.8|13800.8|13793.1|13792.1|3429
1618240200000|2021-04-12 15:10:00|13794.7|13793.7|13794.6|13793.6|13797|13796|13787.8|13786.8|3660
1618240500000|2021-04-12 15:15:00|13794.5|13793.5|13798.5|13797.5|13800|13799|13782.8|13781.8|5004
1618240800000|2021-04-12 15:20:00|13798.6|13797.6|13790.8|13789.8|13804.2|13803.2|13786.5|13785.5|4237
1618241100000|2021-04-12 15:25:00|13789.7|13788.7|13795.6|13794.6|13796.1|13795.1|13784.7|13783.7|3562
1618241400000|2021-04-12 15:30:00|13795.5|13794.5|13787.7|13786.7|13799.3|13798.3|13785.6|13784.6|3322
1618241700000|2021-04-12 15:35:00|13788|13787|13777.3|13776.3|13788|13787|13773.5|13772.5|4980
1618242000000|2021-04-12 15:40:00|13777.5|13776.5|13787|13786|13789.6|13788.6|13768|13767|4761
1618242300000|2021-04-12 15:45:00|13786.7|13785.7|13772.2|13771.2|13789.2|13788.2|13770.8|13769.8|3074
1618242600000|2021-04-12 15:50:00|13772.1|13771.1|13786|13785|13787.2|13786.2|13766.3|13765.3|3708
1618242900000|2021-04-12 15:55:00|13786.1|13785.1|13793.5|13792.5|13793.5|13792.5|13783|13782|3134
1618243200000|2021-04-12 16:00:00|13793.6|13792.6|13800.5|13799.5|13800.6|13799.6|13791.7|13790.7|2964
1618243500000|2021-04-12 16:05:00|13800.7|13799.7|13793.5|13792.5|13802.7|13801.7|13793.2|13792.2|2966
1618243800000|2021-04-12 16:10:00|13793.3|13792.3|13794.3|13793.3|13796.3|13795.3|13789.2|13788.2|2182
1618244100000|2021-04-12 16:15:00|13794.5|13793.5|13782.5|13781.5|13796.3|13795.3|13773.7|13772.7|3976
1618244400000|2021-04-12 16:20:00|13783|13782|13789.8|13788.8|13794.5|13793.5|13781|13780|3288
1618244700000|2021-04-12 16:25:00|13790|13789|13807.2|13806.2|13812.6|13811.6|13789.7|13788.7|4420
1618245000000|2021-04-12 16:30:00|13807|13806|13825.2|13824.2|13826|13825|13806.2|13805.2|5214
1618245300000|2021-04-12 16:35:00|13825.5|13824.5|13818.8|13817.8|13828.1|13827.1|13814|13813|4160
1618245600000|2021-04-12 16:40:00|13818.4|13817.4|13822.9|13821.9|13824.2|13823.2|13816.9|13815.9|2343
1618245900000|2021-04-12 16:45:00|13823.1|13822.1|13818.1|13817.1|13825.2|13824.2|13816.8|13815.8|2179
1618246200000|2021-04-12 16:50:00|13817.9|13816.9|13822.6|13821.6|13824.9|13823.9|13817.3|13816.3|2035
1618246500000|2021-04-12 16:55:00|13822.7|13821.7|13827.8|13826.8|13830.2|13829.2|13822.1|13821.1|2534
1618246800000|2021-04-12 17:00:00|13827.9|13826.9|13834.6|13833.6|13837.6|13836.6|13827.6|13826.6|3116
1618247100000|2021-04-12 17:05:00|13834.8|13833.8|13836.4|13835.4|13837.4|13836.4|13830.8|13829.8|2369
1618247400000|2021-04-12 17:10:00|13836.6|13835.6|13831.8|13830.8|13840.1|13839.1|13829.8|13828.8|2938
1618247700000|2021-04-12 17:15:00|13831.9|13830.9|13823.3|13822.3|13833.7|13832.7|13820.1|13819.1|3139
1618248000000|2021-04-12 17:20:00|13823.6|13822.6|13816.2|13815.2|13827.9|13826.9|13815.8|13814.8|2851
1618248300000|2021-04-12 17:25:00|13816.3|13815.3|13820.1|13819.1|13824.6|13823.6|13816.1|13815.1|2310
1618248600000|2021-04-12 17:30:00|13820.3|13819.3|13813.2|13812.2|13822.2|13821.2|13810.7|13809.7|2976
1618248900000|2021-04-12 17:35:00|13813.1|13812.1|13809.1|13808.1|13814.7|13813.7|13807.4|13806.4|2368
1618249200000|2021-04-12 17:40:00|13809.2|13808.2|13798.6|13797.6|13810.6|13809.6|13797.1|13796.1|3237
1618249500000|2021-04-12 17:45:00|13798.7|13797.7|13811.3|13810.3|13812.9|13811.9|13797.9|13796.9|3227
1618249800000|2021-04-12 17:50:00|13811.2|13810.2|13805.6|13804.6|13812.1|13811.1|13801.4|13800.4|2336
1618250100000|2021-04-12 17:55:00|13805.8|13804.8|13794.1|13793.1|13808.8|13807.8|13789.4|13788.4|3805
1618250400000|2021-04-12 18:00:00|13794.2|13793.2|13803.6|13802.6|13810.2|13809.2|13791.1|13790.1|4136
1618250700000|2021-04-12 18:05:00|13803.4|13802.4|13814.3|13813.3|13818.2|13817.2|13798.2|13797.2|3875
1618251000000|2021-04-12 18:10:00|13814.4|13813.4|13817.6|13816.6|13819.8|13818.8|13812.6|13811.6|2324
1618251300000|2021-04-12 18:15:00|13817.4|13816.4|13814.6|13813.6|13818.9|13817.9|13809.7|13808.7|2250
1618251600000|2021-04-12 18:20:00|13814.4|13813.4|13807.3|13806.3|13817.2|13816.2|13804.2|13803.2|2684
1618251900000|2021-04-12 18:25:00|13807.2|13806.2|13810.8|13809.8|13815.8|13814.8|13800.7|13799.7|2738
1618252200000|2021-04-12 18:30:00|13810.9|13809.9|13806.8|13805.8|13814.8|13813.8|13803.2|13802.2|2281
1618252500000|2021-04-12 18:35:00|13806.7|13805.7|13808.6|13807.6|13813.4|13812.4|13804.9|13803.9|1697
1618252800000|2021-04-12 18:40:00|13808.4|13807.4|13799.6|13798.6|13810.2|13809.2|13793.6|13792.6|3342
1618253100000|2021-04-12 18:45:00|13799.4|13798.4|13799.3|13798.3|13803.7|13802.7|13794.8|13793.8|2325
1618253400000|2021-04-12 18:50:00|13799.4|13798.4|13789.8|13788.8|13799.4|13798.4|13786.8|13785.8|3253
1618253700000|2021-04-12 18:55:00|13789.9|13788.9|13794.3|13793.3|13795.8|13794.8|13788.9|13787.9|2226
1618254000000|2021-04-12 19:00:00|13794.4|13793.4|13784.1|13783.1|13794.6|13793.6|13779.3|13778.3|3873
1618254300000|2021-04-12 19:05:00|13784.3|13783.3|13796.3|13795.3|13800.6|13799.6|13784.3|13783.3|3833
1618254600000|2021-04-12 19:10:00|13796.4|13795.4|13791.3|13790.3|13800.4|13799.4|13790.2|13789.2|2466
1618254900000|2021-04-12 19:15:00|13791.4|13790.4|13794.6|13793.6|13798.1|13797.1|13784.6|13783.6|3345
1618255200000|2021-04-12 19:20:00|13794.7|13793.7|13809.9|13808.9|13811.3|13810.3|13794.3|13793.3|3868
1618255500000|2021-04-12 19:25:00|13809.8|13808.8|13801.8|13800.8|13810.3|13809.3|13798.9|13797.9|2756
1618255800000|2021-04-12 19:30:00|13801.7|13800.7|13794.9|13793.9|13803.3|13802.3|13792.4|13791.4|3756
1618256100000|2021-04-12 19:35:00|13794.8|13793.8|13809.4|13808.4|13811.9|13810.9|13793.7|13792.7|6207
1618256400000|2021-04-12 19:40:00|13809.3|13808.3|13823.6|13822.6|13824.6|13823.6|13808.7|13807.7|4828
1618256700000|2021-04-12 19:45:00|13823.4|13822.4|13825.2|13824.2|13832.3|13831.3|13821.4|13820.4|5068
1618257000000|2021-04-12 19:50:00|13825.1|13824.1|13821.6|13820.6|13837.9|13836.9|13821.4|13820.4|8034
1618257300000|2021-04-12 19:55:00|13821.2|13820.2|13823.2|13822.2|13824.1|13823.1|13810.3|13809.3|10005
1618257600000|2021-04-12 20:00:00|13822.7|13821.7|13825.9|13823.9|13833.8|13831.8|13822.7|13821.2|3721
1618257900000|2021-04-12 20:05:00|13825.7|13823.7|13829.8|13827.8|13831.7|13829.7|13824.9|13822.9|960
1618258200000|2021-04-12 20:10:00|13829.9|13827.9|13832.9|13827.9|13832.9|13830.2|13826.3|13824.3|880
1618258500000|2021-04-12 20:15:00|13832.8|13827.8|13830.1|13825.1|13832.8|13827.8|13828.2|13823.2|0
1618258800000|2021-04-12 20:20:00|13830.3|13825.3|13830.5|13825.5|13830.7|13825.7|13829.3|13824.3|0
1618259100000|2021-04-12 20:25:00|13830.4|13825.4|13830.8|13825.8|13831.6|13826.6|13830.4|13825.4|0
1618259400000|2021-04-12 20:30:00|13831.2|13829.2|13829.9|13827.9|13831.9|13829.9|13828.2|13826.2|263
1618259700000|2021-04-12 20:35:00|13829.7|13827.7|13833.7|13831.7|13833.9|13831.9|13829.4|13827.4|170
1618260000000|2021-04-12 20:40:00|13833.4|13831.4|13833.2|13831.2|13833.7|13831.7|13831.2|13829.2|172
1618260300000|2021-04-12 20:45:00|13833.7|13831.7|13831.4|13829.4|13836.7|13834.7|13830.9|13828.9|302
1618260600000|2021-04-12 20:50:00|13831.2|13829.2|13835.4|13833.4|13837.9|13835.9|13831.2|13829.2|379
1618260900000|2021-04-12 20:55:00|13834.9|13832.9|13837|13832|13837|13834.4|13833.4|13831.4|177
1618261200000|2021-04-12 21:00:00|13836.8|13831.8|13838.3|13833.3|13838.7|13833.7|13835.6|13830.6|0
1618261500000|2021-04-12 21:05:00|13838.4|13833.4|13835|13830|13838.5|13833.5|13834.6|13829.6|0
1618261800000|2021-04-12 21:10:00|13835.7|13830.7|13833.8|13828.8|13835.7|13830.7|13833.8|13828.8|0
1618262100000|2021-04-12 21:15:00|13834|13829|13834.2|13829.2|13834.3|13829.3|13833.1|13828.1|0
1618262400000|2021-04-12 21:20:00|13834|13829|13834|13829|13834.1|13829.1|13833.5|13828.5|0
1618262700000|2021-04-12 21:25:00|13833.9|13828.9|13832.8|13827.8|13833.9|13828.9|13832.4|13827.4|0
1618263000000|2021-04-12 21:30:00|13832.9|13827.9|13832|13827|13832.9|13827.9|13832|13827|0
1618263300000|2021-04-12 21:35:00|13832.1|13827.1|13832.4|13827.4|13832.4|13827.4|13832|13827|0
1618263600000|2021-04-12 21:40:00|13832.3|13827.3|13832.4|13827.4|13832.4|13827.4|13832.3|13827.3|0
1618263900000|2021-04-12 21:45:00|13832.7|13827.7|13832.5|13827.5|13833.1|13828.1|13832.5|13827.5|0
1618264200000|2021-04-12 21:50:00|13832.6|13827.6|13831.9|13826.9|13832.8|13827.8|13831.9|13826.9|0
1618264500000|2021-04-12 21:55:00|13831.8|13826.8|13831.1|13826.1|13832.2|13827.2|13831.1|13826.1|0
1618264800000|2021-04-12 22:00:00|13837.4|13835.4|13840.8|13838.8|13844.9|13842.9|13835.4|13833.4|909
1618265100000|2021-04-12 22:05:00|13841.4|13839.4|13836.2|13834.2|13841.7|13839.7|13834.3|13832.3|372
1618265400000|2021-04-12 22:10:00|13836.9|13834.9|13831.1|13829.1|13836.9|13834.9|13830.3|13828.3|249
1618265700000|2021-04-12 22:15:00|13831.6|13829.6|13831.9|13829.9|13832.3|13830.3|13829.4|13827.4|130
1618266000000|2021-04-12 22:20:00|13831.7|13829.7|13828.9|13826.9|13833.6|13831.6|13828.9|13826.9|121
1618266300000|2021-04-12 22:25:00|13828.8|13826.8|13830.3|13828.3|13831.8|13829.8|13827.3|13825.3|104
1618266600000|2021-04-12 22:30:00|13830.2|13828.2|13828.8|13826.8|13831.3|13829.3|13828.3|13826.3|163
1618266900000|2021-04-12 22:35:00|13828.9|13826.9|13829.9|13827.9|13829.9|13827.9|13827.7|13825.7|54
1618267200000|2021-04-12 22:40:00|13829.7|13827.7|13828.2|13826.2|13831.3|13829.3|13827.1|13825.1|234
1618267500000|2021-04-12 22:45:00|13828.1|13826.1|13828.6|13826.6|13829.9|13827.9|13826.6|13824.6|126
1618267800000|2021-04-12 22:50:00|13828.4|13826.4|13827.1|13825.1|13829.6|13827.6|13824.8|13822.8|153
1618268100000|2021-04-12 22:55:00|13827.2|13825.2|13826.4|13824.4|13827.6|13825.6|13825.7|13823.7|87
1618268400000|2021-04-12 23:00:00|13826.8|13824.8|13824.7|13822.7|13827.4|13825.4|13822.1|13820.1|308
1618268700000|2021-04-12 23:05:00|13825.1|13823.1|13824.9|13822.9|13826.3|13824.3|13823.9|13821.9|156
1618269000000|2021-04-12 23:10:00|13825.1|13823.1|13823.4|13821.4|13825.7|13823.7|13823.2|13821.2|73
1618269300000|2021-04-12 23:15:00|13823.6|13821.6|13823.8|13821.8|13825.6|13823.6|13822.2|13820.2|140
1618269600000|2021-04-12 23:20:00|13823.9|13821.9|13825.3|13823.3|13825.8|13823.8|13823.8|13821.8|59
1618269900000|2021-04-12 23:25:00|13825.1|13823.1|13826.4|13824.4|13826.4|13824.4|13823.9|13821.9|83
1618270200000|2021-04-12 23:30:00|13826.3|13824.3|13832.1|13830.1|13834.2|13832.2|13825.7|13823.7|359
1618270500000|2021-04-12 23:35:00|13832.4|13830.4|13830.4|13828.4|13833.1|13831.1|13830.3|13828.3|103
1618270800000|2021-04-12 23:40:00|13830.9|13828.9|13832.9|13830.9|13832.9|13830.9|13830.6|13828.6|105
1618271100000|2021-04-12 23:45:00|13833.1|13831.1|13837.7|13835.7|13838.7|13836.7|13832.3|13830.3|353
1618271400000|2021-04-12 23:50:00|13837.6|13835.6|13831.4|13829.4|13837.8|13835.8|13830.8|13828.8|272
1618271700000|2021-04-12 23:55:00|13831.6|13829.6|13829.6|13827.6|13831.9|13829.9|13827.9|13825.9|203
1618272000000|2021-04-13 00:00:00|13829.4|13827.4|13822.3|13820.3|13829.9|13827.9|13821.7|13819.7|631
1618272300000|2021-04-13 00:05:00|13822.2|13820.2|13824.9|13822.9|13825.4|13823.4|13817.7|13815.7|501
1618272600000|2021-04-13 00:10:00|13825.1|13823.1|13828.2|13826.2|13829.1|13827.1|13822.7|13820.7|365
1618272900000|2021-04-13 00:15:00|13828.1|13826.1|13822.1|13820.1|13828.4|13826.4|13822.1|13820.1|255
1618273200000|2021-04-13 00:20:00|13821.9|13819.9|13818.9|13816.9|13824.7|13822.7|13818.8|13816.8|248
1618273500000|2021-04-13 00:25:00|13818.8|13816.8|13823.3|13821.3|13824.8|13822.8|13815.8|13813.8|356
1618273800000|2021-04-13 00:30:00|13823.2|13821.2|13822.6|13820.6|13826.2|13824.2|13822.3|13820.3|187
1618274100000|2021-04-13 00:35:00|13822.7|13820.7|13822.8|13820.8|13824.7|13822.7|13820.8|13818.8|145
1618274400000|2021-04-13 00:40:00|13822.9|13820.9|13821.8|13819.8|13825.3|13823.3|13821.4|13819.4|174
1618274700000|2021-04-13 00:45:00|13821.9|13819.9|13819.9|13817.9|13822.8|13820.8|13818.1|13816.1|176
1618275000000|2021-04-13 00:50:00|13820.1|13818.1|13819.8|13817.8|13821.1|13819.1|13818.1|13816.1|118
1618275300000|2021-04-13 00:55:00|13820.1|13818.1|13825.7|13823.7|13825.9|13823.9|13819.1|13817.1|304
1618275600000|2021-04-13 01:00:00|13825.4|13823.4|13827.3|13825.3|13831.6|13829.6|13824.7|13822.7|426
1618275900000|2021-04-13 01:05:00|13827.2|13825.2|13826.6|13824.6|13827.9|13825.9|13824.9|13822.9|159
1618276200000|2021-04-13 01:10:00|13826.7|13824.7|13827.6|13825.6|13829.7|13827.7|13826.1|13824.1|92
1618276500000|2021-04-13 01:15:00|13827.7|13825.7|13824.1|13822.1|13829.3|13827.3|13822.8|13820.8|261
1618276800000|2021-04-13 01:20:00|13824.2|13822.2|13825.2|13823.2|13828.2|13826.2|13823.1|13821.1|189
1618277100000|2021-04-13 01:25:00|13825.1|13823.1|13831.6|13829.6|13832.1|13830.1|13825.1|13823.1|265
1618277400000|2021-04-13 01:30:00|13831.4|13829.4|13833.2|13831.2|13839.9|13837.9|13828.8|13826.8|872
1618277700000|2021-04-13 01:35:00|13833.1|13831.1|13831.9|13829.9|13834.6|13832.6|13828.8|13826.8|423
1618278000000|2021-04-13 01:40:00|13832.6|13830.6|13829.1|13827.1|13837.6|13835.6|13828.1|13826.1|597
1618278300000|2021-04-13 01:45:00|13829.2|13827.2|13830.6|13828.6|13831.7|13829.7|13824.8|13822.8|477
1618278600000|2021-04-13 01:50:00|13830.8|13828.8|13831.9|13829.9|13834.4|13832.4|13830.1|13828.1|278
1618278900000|2021-04-13 01:55:00|13831.8|13829.8|13825.1|13823.1|13832.2|13830.2|13824.6|13822.6|269
1618279200000|2021-04-13 02:00:00|13825.2|13823.2|13827.7|13825.7|13830.1|13828.1|13824.7|13822.7|210
1618279500000|2021-04-13 02:05:00|13827.8|13825.8|13830.7|13828.7|13832.2|13830.2|13827.2|13825.2|282
1618279800000|2021-04-13 02:10:00|13830.8|13828.8|13830.4|13828.4|13832.4|13830.4|13826.1|13824.1|203
1618280100000|2021-04-13 02:15:00|13830.6|13828.6|13833.1|13831.1|13835.6|13833.6|13830.3|13828.3|259
1618280400000|2021-04-13 02:20:00|13833.2|13831.2|13834.6|13832.6|13838.1|13836.1|13833.2|13831.2|308
1618280700000|2021-04-13 02:25:00|13834.7|13832.7|13837.9|13835.9|13838.7|13836.7|13832.9|13830.9|278
1618281000000|2021-04-13 02:30:00|13838.1|13836.1|13837.3|13835.3|13841.2|13839.2|13837.1|13835.1|529
1618281300000|2021-04-13 02:35:00|13837.2|13835.2|13834.3|13832.3|13839.2|13837.2|13831.8|13829.8|315
1618281600000|2021-04-13 02:40:00|13834.4|13832.4|13832.4|13830.4|13836.6|13834.6|13831.8|13829.8|217
1618281900000|2021-04-13 02:45:00|13832.3|13830.3|13832.8|13830.8|13834.4|13832.4|13831.8|13829.8|91
1618282200000|2021-04-13 02:50:00|13832.7|13830.7|13829.6|13827.6|13834.7|13832.7|13828.8|13826.8|214
1618282500000|2021-04-13 02:55:00|13829.7|13827.7|13832.1|13830.1|13832.7|13830.7|13829.4|13827.4|126
1618282800000|2021-04-13 03:00:00|13831.9|13829.9|13833.8|13831.8|13835.4|13833.4|13830.1|13828.1|172
1618283100000|2021-04-13 03:05:00|13833.9|13831.9|13832.6|13830.6|13834.7|13832.7|13832.3|13830.3|93
1618283400000|2021-04-13 03:10:00|13832.7|13830.7|13832.2|13830.2|13835.6|13833.6|13830.6|13828.6|238
1618283700000|2021-04-13 03:15:00|13832.3|13830.3|13832.9|13830.9|13833.6|13831.6|13831.6|13829.6|99
1618284000000|2021-04-13 03:20:00|13833.1|13831.1|13829.9|13827.9|13833.6|13831.6|13827.7|13825.7|200
1618284300000|2021-04-13 03:25:00|13829.8|13827.8|13826.8|13824.8|13830.3|13828.3|13825.4|13823.4|231
1618284600000|2021-04-13 03:30:00|13826.9|13824.9|13829.6|13827.6|13829.9|13827.9|13826.6|13824.6|115
1618284900000|2021-04-13 03:35:00|13829.4|13827.4|13828.6|13826.6|13830.8|13828.8|13828.4|13826.4|100
1618285200000|2021-04-13 03:40:00|13828.4|13826.4|13826.7|13824.7|13828.8|13826.8|13825.7|13823.7|87
1618285500000|2021-04-13 03:45:00|13827.1|13825.1|13824.6|13822.6|13827.9|13825.9|13823.7|13821.7|156
1618285800000|2021-04-13 03:50:00|13824.4|13822.4|13819.1|13817.1|13825.1|13823.1|13818.1|13816.1|416
1618286100000|2021-04-13 03:55:00|13818.9|13816.9|13815.7|13813.7|13819.1|13817.1|13813.2|13811.2|613
1618286400000|2021-04-13 04:00:00|13815.6|13813.6|13810.4|13808.4|13815.6|13813.6|13808.4|13806.4|499
1618286700000|2021-04-13 04:05:00|13810.6|13808.6|13808.8|13806.8|13811.1|13809.1|13806.7|13804.7|189
1618287000000|2021-04-13 04:10:00|13808.7|13806.7|13813.8|13811.8|13814.9|13812.9|13807.7|13805.7|265
1618287300000|2021-04-13 04:15:00|13813.7|13811.7|13812.9|13810.9|13815.2|13813.2|13812.6|13810.6|147
1618287600000|2021-04-13 04:20:00|13812.8|13810.8|13813.1|13811.1|13816.8|13814.8|13812.7|13810.7|208
1618287900000|2021-04-13 04:25:00|13812.9|13810.9|13810.7|13808.7|13813.6|13811.6|13810.3|13808.3|148
1618288200000|2021-04-13 04:30:00|13810.8|13808.8|13802.8|13800.8|13811.1|13809.1|13802.7|13800.7|323
1618288500000|2021-04-13 04:35:00|13802.9|13800.9|13805.2|13803.2|13809.2|13807.2|13802.4|13800.4|272
1618288800000|2021-04-13 04:40:00|13804.8|13802.8|13806.7|13804.7|13807.6|13805.6|13804.3|13802.3|138
1618289100000|2021-04-13 04:45:00|13806.8|13804.8|13802.7|13800.7|13808.8|13806.8|13802.4|13800.4|266
1618289400000|2021-04-13 04:50:00|13802.8|13800.8|13801.8|13799.8|13802.8|13800.8|13795.7|13793.7|523
1618289700000|2021-04-13 04:55:00|13801.9|13799.9|13803.6|13801.6|13805.7|13803.7|13801.2|13799.2|184
1618290000000|2021-04-13 05:00:00|13803.7|13801.7|13801.8|13799.8|13804.8|13802.8|13799.2|13797.2|395
1618290300000|2021-04-13 05:05:00|13801.7|13799.7|13798.9|13796.9|13803.3|13801.3|13798.1|13796.1|251
1618290600000|2021-04-13 05:10:00|13798.8|13796.8|13799.3|13797.3|13803.3|13801.3|13794.6|13792.6|456
1618290900000|2021-04-13 05:15:00|13798.7|13796.7|13797.2|13795.2|13799.9|13797.9|13793.7|13791.7|260
1618291200000|2021-04-13 05:20:00|13797.1|13795.1|13792.9|13790.9|13797.3|13795.3|13791.2|13789.2|412
1618291500000|2021-04-13 05:25:00|13792.8|13790.8|13795.8|13793.8|13796.3|13794.3|13791.2|13789.2|281
1618291800000|2021-04-13 05:30:00|13795.9|13793.9|13794.4|13792.4|13797.7|13795.7|13792.7|13790.7|280
1618292100000|2021-04-13 05:35:00|13794.3|13792.3|13789.9|13787.9|13795.1|13793.1|13784.7|13782.7|770
1618292400000|2021-04-13 05:40:00|13789.8|13787.8|13794.9|13792.9|13795.1|13793.1|13788.9|13786.9|281
1618292700000|2021-04-13 05:45:00|13795.1|13793.1|13798.1|13796.1|13798.7|13796.7|13792.9|13790.9|260
1618293000000|2021-04-13 05:50:00|13798.2|13796.2|13796.1|13794.1|13798.7|13796.7|13794.8|13792.8|153
1618293300000|2021-04-13 05:55:00|13795.6|13793.6|13798.4|13796.4|13798.9|13796.9|13794.2|13792.2|118
1618293600000|2021-04-13 06:00:00|13798.7|13796.7|13808.3|13806.3|13808.9|13806.9|13795.8|13793.8|869
1618293900000|2021-04-13 06:05:00|13808.2|13806.2|13797.3|13795.3|13808.3|13806.3|13796.4|13794.4|500
1618294200000|2021-04-13 06:10:00|13797.2|13795.2|13797.6|13795.6|13800.8|13798.8|13792.3|13790.3|450
1618294500000|2021-04-13 06:15:00|13797.7|13795.7|13802.2|13800.2|13803.8|13801.8|13793.8|13791.8|321
1618294800000|2021-04-13 06:20:00|13802.1|13800.1|13799.2|13797.2|13803.2|13801.2|13798.1|13796.1|165
1618295100000|2021-04-13 06:25:00|13799.3|13797.3|13801.3|13799.3|13804.2|13802.2|13799.1|13797.1|167
1618295400000|2021-04-13 06:30:00|13800.2|13798.2|13800.3|13798.3|13801.1|13799.1|13792.9|13790.9|415
1618295700000|2021-04-13 06:35:00|13800.2|13798.2|13795.1|13793.1|13801.3|13799.3|13794.4|13792.4|266
1618296000000|2021-04-13 06:40:00|13794.9|13792.9|13800.2|13798.2|13801.1|13799.1|13794.9|13792.9|104
1618296300000|2021-04-13 06:45:00|13800.4|13798.4|13796.8|13794.8|13802.4|13800.4|13795.1|13793.1|178
1618296600000|2021-04-13 06:50:00|13796.9|13794.9|13796.3|13794.3|13797.8|13795.8|13792.4|13790.4|174
1618296900000|2021-04-13 06:55:00|13796.2|13794.2|13793.3|13791.3|13796.2|13794.2|13789.8|13787.8|360
1618297200000|2021-04-13 07:00:00|13793.4|13791.4|13800.7|13798.7|13805.1|13803.1|13793.3|13791.3|563
1618297500000|2021-04-13 07:05:00|13800.9|13798.9|13801.9|13799.9|13804.9|13802.9|13799.2|13797.2|251
1618297800000|2021-04-13 07:10:00|13801.4|13799.4|13794.8|13792.8|13804.9|13802.9|13793.9|13791.9|442
1618298100000|2021-04-13 07:15:00|13794.7|13792.7|13797.8|13795.8|13799.3|13797.3|13794.6|13792.6|288
1618298400000|2021-04-13 07:20:00|13797.7|13795.7|13805.4|13803.4|13805.4|13803.4|13796.9|13794.9|349
1618298700000|2021-04-13 07:25:00|13805.7|13803.7|13807.9|13805.9|13808.2|13806.2|13803.1|13801.1|409
1618299000000|2021-04-13 07:30:00|13807.8|13805.8|13813.8|13811.8|13815.4|13813.4|13807.3|13805.3|941
1618299300000|2021-04-13 07:35:00|13814.1|13812.1|13824.3|13822.3|13825.8|13823.8|13813.1|13811.1|811
1618299600000|2021-04-13 07:40:00|13824.8|13822.8|13820.9|13818.9|13825.8|13823.8|13817.9|13815.9|749
1618299900000|2021-04-13 07:45:00|13821.1|13819.1|13815.3|13813.3|13821.7|13819.7|13814.1|13812.1|477
1618300200000|2021-04-13 07:50:00|13814.3|13812.3|13817.8|13815.8|13820.1|13818.1|13810.4|13808.4|729
1618300500000|2021-04-13 07:55:00|13818.2|13816.2|13823.6|13821.6|13823.8|13821.8|13817.9|13815.9|409
1618300800000|2021-04-13 08:00:00|13823.4|13821.4|13824.6|13822.6|13824.6|13822.6|13819.3|13817.3|628
1618301100000|2021-04-13 08:05:00|13824.7|13822.7|13822.1|13820.1|13829.1|13827.1|13821.2|13819.2|719
1618301400000|2021-04-13 08:10:00|13822.2|13820.2|13825.1|13823.1|13826.3|13824.3|13821.2|13819.2|378
1618301700000|2021-04-13 08:15:00|13824.8|13822.8|13820.6|13818.6|13825.6|13823.6|13819.1|13817.1|394
1618302000000|2021-04-13 08:20:00|13820.7|13818.7|13822.1|13820.1|13823.2|13821.2|13818.9|13816.9|241
1618302300000|2021-04-13 08:25:00|13822.2|13820.2|13821.2|13819.2|13823.3|13821.3|13819.7|13817.7|183
1618302600000|2021-04-13 08:30:00|13821.3|13819.3|13818.9|13816.9|13821.7|13819.7|13817.6|13815.6|164
1618302900000|2021-04-13 08:35:00|13818.8|13816.8|13823.6|13821.6|13825.3|13823.3|13818.8|13816.8|279
1618303200000|2021-04-13 08:40:00|13823.4|13821.4|13823.2|13821.2|13825.3|13823.3|13821.8|13819.8|157
1618303500000|2021-04-13 08:45:00|13823.3|13821.3|13820.2|13818.2|13823.7|13821.7|13819.3|13817.3|237
1618303800000|2021-04-13 08:50:00|13820.1|13818.1|13816.1|13814.1|13820.7|13818.7|13816.1|13814.1|254
1618304100000|2021-04-13 08:55:00|13815.9|13813.9|13817.9|13815.9|13818.9|13816.9|13815.1|13813.1|177
1618304400000|2021-04-13 09:00:00|13818.1|13816.1|13811.4|13809.4|13818.2|13816.2|13810.9|13808.9|424
1618304700000|2021-04-13 09:05:00|13811.6|13809.6|13814.9|13812.9|13814.9|13812.9|13809.8|13807.8|261
1618305000000|2021-04-13 09:10:00|13815.4|13813.4|13816.6|13814.6|13816.8|13814.8|13813.9|13811.9|144
1618305300000|2021-04-13 09:15:00|13816.7|13814.7|13819.7|13817.7|13822.3|13820.3|13815.8|13813.8|332
1618305600000|2021-04-13 09:20:00|13819.6|13817.6|13817.1|13815.1|13820.4|13818.4|13816.4|13814.4|127
1618305900000|2021-04-13 09:25:00|13816.9|13814.9|13817.6|13815.6|13819.8|13817.8|13816.6|13814.6|119
1618306200000|2021-04-13 09:30:00|13817.7|13815.7|13814.8|13812.8|13818.3|13816.3|13813.3|13811.3|251
1618306500000|2021-04-13 09:35:00|13814.7|13812.7|13815.2|13813.2|13817.9|13815.9|13813.3|13811.3|124
1618306800000|2021-04-13 09:40:00|13814.9|13812.9|13816.1|13814.1|13816.6|13814.6|13814.2|13812.2|89
1618307100000|2021-04-13 09:45:00|13816.2|13814.2|13816.7|13814.7|13817.1|13815.1|13813.2|13811.2|147
1618307400000|2021-04-13 09:50:00|13816.8|13814.8|13816.2|13814.2|13819.9|13817.9|13815.4|13813.4|260
1618307700000|2021-04-13 09:55:00|13816.3|13814.3|13828.1|13826.1|13830.1|13828.1|13815.4|13813.4|680
1618308000000|2021-04-13 10:00:00|13828.2|13826.2|13826.3|13824.3|13832.9|13830.9|13823.6|13821.6|872
1618308300000|2021-04-13 10:05:00|13826.2|13824.2|13818.4|13816.4|13827.2|13825.2|13816.1|13814.1|549
1618308600000|2021-04-13 10:10:00|13818.8|13816.8|13817.1|13815.1|13819.6|13817.6|13814.2|13812.2|344
1618308900000|2021-04-13 10:15:00|13817.2|13815.2|13812.2|13810.2|13817.7|13815.7|13811.4|13809.4|248
1618309200000|2021-04-13 10:20:00|13812.1|13810.1|13814.8|13812.8|13817.2|13815.2|13812.1|13810.1|270
1618309500000|2021-04-13 10:25:00|13814.7|13812.7|13808.3|13806.3|13815.3|13813.3|13808.3|13806.3|287
1618309800000|2021-04-13 10:30:00|13808.2|13806.2|13810.3|13808.3|13810.8|13808.8|13807.4|13805.4|234
1618310100000|2021-04-13 10:35:00|13810.2|13808.2|13809.9|13807.9|13811.8|13809.8|13808.9|13806.9|213
1618310400000|2021-04-13 10:40:00|13810.3|13808.3|13810.7|13808.7|13812.7|13810.7|13809.6|13807.6|200
1618310700000|2021-04-13 10:45:00|13810.8|13808.8|13813.3|13811.3|13814.4|13812.4|13809.6|13807.6|255
1618311000000|2021-04-13 10:50:00|13813.2|13811.2|13813.7|13811.7|13816.6|13814.6|13812.3|13810.3|380
1618311300000|2021-04-13 10:55:00|13813.4|13811.4|13808.7|13806.7|13813.8|13811.8|13796.4|13794.4|1426
1618311600000|2021-04-13 11:00:00|13808.6|13806.6|13791.2|13789.2|13811.8|13809.8|13787.3|13785.3|3604
1618311900000|2021-04-13 11:05:00|13791.1|13789.1|13802.9|13800.9|13808.2|13806.2|13790.7|13788.7|2198
1618312200000|2021-04-13 11:10:00|13803.3|13801.3|13808.3|13806.3|13809.6|13807.6|13795.4|13793.4|1557
1618312500000|2021-04-13 11:15:00|13808.1|13806.1|13809.1|13807.1|13813.3|13811.3|13804.6|13802.6|801
1618312800000|2021-04-13 11:20:00|13808.9|13806.9|13807.7|13805.7|13816.6|13814.6|13807.1|13805.1|953
1618313100000|2021-04-13 11:25:00|13807.8|13805.8|13804.7|13802.7|13807.8|13805.8|13799.7|13797.7|869
1618313400000|2021-04-13 11:30:00|13804.8|13802.8|13810.9|13808.9|13810.9|13808.9|13801.3|13799.3|618
1618313700000|2021-04-13 11:35:00|13811.1|13809.1|13819.6|13817.6|13820.4|13818.4|13810.3|13808.3|955
1618314000000|2021-04-13 11:40:00|13819.4|13817.4|13816.8|13814.8|13820.3|13818.3|13815.4|13813.4|456
1618314300000|2021-04-13 11:45:00|13817.1|13815.1|13814.1|13812.1|13817.3|13815.3|13809.1|13807.1|684
1618314600000|2021-04-13 11:50:00|13813.9|13811.9|13810.9|13808.9|13816.3|13814.3|13810.6|13808.6|286
1618314900000|2021-04-13 11:55:00|13810.8|13808.8|13812.3|13810.3|13815.2|13813.2|13809.6|13807.6|280
1618315200000|2021-04-13 12:00:00|13812.2|13810.2|13818.9|13816.9|13820.2|13818.2|13809.8|13807.8|569
1618315500000|2021-04-13 12:05:00|13818.7|13816.7|13828.9|13826.9|13829.7|13827.7|13816.7|13814.7|1682
1618315800000|2021-04-13 12:10:00|13829.1|13827.1|13835.2|13833.2|13837.4|13835.4|13826.9|13824.9|1263
1618316100000|2021-04-13 12:15:00|13835.3|13833.3|13836.2|13834.2|13838.3|13836.3|13833.6|13831.6|1011
1618316400000|2021-04-13 12:20:00|13835.9|13833.9|13833.4|13831.4|13837.1|13835.1|13829.2|13827.2|927
1618316700000|2021-04-13 12:25:00|13833.3|13831.3|13829.8|13827.8|13834.4|13832.4|13828.8|13826.8|499
1618317000000|2021-04-13 12:30:00|13829.9|13827.9|13861.7|13859.7|13875.4|13873.4|13813.6|13811.6|9058
1618317300000|2021-04-13 12:35:00|13862.1|13860.1|13881.2|13879.2|13886.2|13884.2|13854.2|13852.2|3881
1618317600000|2021-04-13 12:40:00|13881.4|13879.4|13891.1|13889.1|13891.7|13889.7|13875.9|13873.9|2940
1618317900000|2021-04-13 12:45:00|13891.7|13889.7|13891.3|13889.3|13900.7|13898.7|13887.7|13885.7|3930
1618318200000|2021-04-13 12:50:00|13891.6|13889.6|13887.2|13885.2|13893.3|13891.3|13886.2|13884.2|1558
1618318500000|2021-04-13 12:55:00|13886.8|13884.8|13896.4|13894.4|13897.1|13895.1|13885.3|13883.3|1662
1618318800000|2021-04-13 13:00:00|13896.3|13894.3|13899.3|13897.3|13907.3|13905.3|13893.9|13891.9|2701
1618319100000|2021-04-13 13:05:00|13899.4|13897.4|13893.1|13891.1|13900.2|13898.2|13890.8|13888.8|1736
1618319400000|2021-04-13 13:10:00|13893.2|13891.2|13892.7|13890.7|13896.9|13894.9|13887.7|13885.7|1506
1618319700000|2021-04-13 13:15:00|13892.6|13890.6|13890.3|13888.3|13894.4|13892.4|13884.3|13882.3|1291
1618320000000|2021-04-13 13:20:00|13890.4|13888.4|13893.8|13891.8|13895.9|13893.9|13887.4|13885.4|928
1618320300000|2021-04-13 13:25:00|13893.4|13891.4|13887.3|13885.3|13894.8|13892.8|13883.3|13881.3|2539
1618320600000|2021-04-13 13:30:00|13886.9|13885.9|13896.9|13895.9|13897.9|13896.9|13878.2|13877.2|13404
1618320900000|2021-04-13 13:35:00|13896.7|13895.7|13943.2|13942.2|13945.7|13944.7|13896.7|13895.7|15633
1618321200000|2021-04-13 13:40:00|13942.9|13941.9|13933.7|13932.7|13950.2|13949.2|13923.9|13922.9|11853
1618321500000|2021-04-13 13:45:00|13933.9|13932.9|13936.7|13935.7|13950.2|13949.2|13925.4|13924.4|9753
1618321800000|2021-04-13 13:50:00|13936.8|13935.8|13954.4|13953.4|13955.9|13954.9|13933.7|13932.7|8731
1618322100000|2021-04-13 13:55:00|13954.7|13953.7|13953.2|13952.2|13958.8|13957.8|13945.9|13944.9|6607
1618322400000|2021-04-13 14:00:00|13952.9|13951.9|13941.3|13940.3|13960.1|13959.1|13937.2|13936.2|8021
1618322700000|2021-04-13 14:05:00|13941.7|13940.7|13948.7|13947.7|13949.6|13948.6|13936.2|13935.2|5806
1618323000000|2021-04-13 14:10:00|13946.9|13945.9|13944.8|13943.8|13951.8|13950.8|13938.6|13937.6|5998
1618323300000|2021-04-13 14:15:00|13944.9|13943.9|13925.5|13924.5|13952|13951|13924.8|13923.8|7846
1618323600000|2021-04-13 14:20:00|13925.8|13924.8|13915|13914|13926|13925|13909.5|13908.5|9680
1618323900000|2021-04-13 14:25:00|13914.9|13913.9|13935.3|13934.3|13935.5|13934.5|13914.1|13913.1|6619
1618324200000|2021-04-13 14:30:00|13935|13934|13938.4|13937.4|13944.5|13943.5|13933.5|13932.5|6213
1618324500000|2021-04-13 14:35:00|13938.3|13937.3|13932.6|13931.6|13942.5|13941.5|13923.4|13922.4|5474
1618324800000|2021-04-13 14:40:00|13932.8|13931.8|13940.5|13939.5|13946.1|13945.1|13929.8|13928.8|5209
1618325100000|2021-04-13 14:45:00|13940.3|13939.3|13936.1|13935.1|13945.3|13944.3|13933.1|13932.1|3933
1618325400000|2021-04-13 14:50:00|13936.3|13935.3|13923.4|13922.4|13938.8|13937.8|13922|13921|4675
1618325700000|2021-04-13 14:55:00|13924.1|13923.1|13928.9|13927.9|13934.1|13933.1|13920.8|13919.8|4263
1618326000000|2021-04-13 15:00:00|13928.6|13927.6|13925.6|13924.6|13942.9|13941.9|13921.5|13920.5|5626
1618326300000|2021-04-13 15:05:00|13925.8|13924.8|13928.8|13927.8|13933.5|13932.5|13922.8|13921.8|4019
1618326600000|2021-04-13 15:10:00|13928.9|13927.9|13918.8|13917.8|13929.5|13928.5|13917|13916|5453
1618326900000|2021-04-13 15:15:00|13918.9|13917.9|13920.3|13919.3|13922.8|13921.8|13908.4|13907.4|5906
1618327200000|2021-04-13 15:20:00|13920.6|13919.6|13913.5|13912.5|13920.6|13919.6|13905.6|13904.6|5622
1618327500000|2021-04-13 15:25:00|13913.4|13912.4|13920.4|13919.4|13920.9|13919.9|13911.4|13910.4|4099
1618327800000|2021-04-13 15:30:00|13920.3|13919.3|13923.8|13922.8|13929.8|13928.8|13920|13919|4294
1618328100000|2021-04-13 15:35:00|13923.5|13922.5|13911.9|13910.9|13923.5|13922.5|13893.5|13892.5|10490
1618328400000|2021-04-13 15:40:00|13911.4|13910.4|13918.6|13917.6|13924.6|13923.6|13910.8|13909.8|4148
1618328700000|2021-04-13 15:45:00|13918.9|13917.9|13909.1|13908.1|13921.1|13920.1|13905.1|13904.1|3561
1618329000000|2021-04-13 15:50:00|13909.5|13908.5|13903.4|13902.4|13911.6|13910.6|13900.1|13899.1|3155
1618329300000|2021-04-13 15:55:00|13903.3|13902.3|13914.5|13913.5|13915.8|13914.8|13901|13900|4162
1618329600000|2021-04-13 16:00:00|13914.6|13913.6|13916.4|13915.4|13921.3|13920.3|13910.6|13909.6|4290
1618329900000|2021-04-13 16:05:00|13916.5|13915.5|13913.3|13912.3|13917.4|13916.4|13907|13906|2994
1618330200000|2021-04-13 16:10:00|13913|13912|13921.4|13920.4|13925.3|13924.3|13911.8|13910.8|3604
1618330500000|2021-04-13 16:15:00|13921.5|13920.5|13923.1|13922.1|13927.5|13926.5|13915.4|13914.4|3716
1618330800000|2021-04-13 16:20:00|13923.3|13922.3|13924.6|13923.6|13929|13928|13921.5|13920.5|2421
1618331100000|2021-04-13 16:25:00|13924.5|13923.5|13920.6|13919.6|13926.3|13925.3|13920.1|13919.1|2304
1618331400000|2021-04-13 16:30:00|13920.5|13919.5|13926.8|13925.8|13932.1|13931.1|13920.4|13919.4|3456
1618331700000|2021-04-13 16:35:00|13926.9|13925.9|13928.3|13927.3|13931.1|13930.1|13925.1|13924.1|1812
1618332000000|2021-04-13 16:40:00|13929.6|13928.6|13928.4|13927.4|13930.1|13929.1|13923.1|13922.1|2306
1618332300000|2021-04-13 16:45:00|13928.6|13927.6|13929.4|13928.4|13933.8|13932.8|13923.1|13922.1|2900
1618332600000|2021-04-13 16:50:00|13929.7|13928.7|13922.3|13921.3|13932.1|13931.1|13921.7|13920.7|2046
1618332900000|2021-04-13 16:55:00|13922.6|13921.6|13914.9|13913.9|13922.6|13921.6|13910.8|13909.8|3976
1618333200000|2021-04-13 17:00:00|13914.8|13913.8|13931.9|13930.9|13935.2|13934.2|13913.9|13912.9|5238
1618333500000|2021-04-13 17:05:00|13932.1|13931.1|13933.8|13932.8|13938.8|13937.8|13927.8|13926.8|3790
1618333800000|2021-04-13 17:10:00|13933.7|13932.7|13937.1|13936.1|13938.8|13937.8|13932.6|13931.6|2524
1618334100000|2021-04-13 17:15:00|13937.4|13936.4|13944.1|13943.1|13945.4|13944.4|13935.3|13934.3|3119
1618334400000|2021-04-13 17:20:00|13943.9|13942.9|13945.1|13944.1|13946.1|13945.1|13941.6|13940.6|1643
1618334700000|2021-04-13 17:25:00|13945.2|13944.2|13944.2|13943.2|13948.2|13947.2|13943.3|13942.3|1557
1618335000000|2021-04-13 17:30:00|13944.3|13943.3|13945.9|13944.9|13946.7|13945.7|13940.9|13939.9|2132
1618335300000|2021-04-13 17:35:00|13945.8|13944.8|13950.9|13949.9|13955.3|13954.3|13944.7|13943.7|3125
1618335600000|2021-04-13 17:40:00|13951.2|13950.2|13956.1|13955.1|13959.4|13958.4|13951.1|13950.1|2691
1618335900000|2021-04-13 17:45:00|13955.9|13954.9|13954.6|13953.6|13957.1|13956.1|13952.4|13951.4|1801
1618336200000|2021-04-13 17:50:00|13954.4|13953.4|13951.9|13950.9|13954.6|13953.6|13947.6|13946.6|2271
1618336500000|2021-04-13 17:55:00|13951.8|13950.8|13946.4|13945.4|13953.9|13952.9|13945.1|13944.1|1929
1618336800000|2021-04-13 18:00:00|13946.6|13945.6|13942.8|13941.8|13949.4|13948.4|13940.4|13939.4|3803
1618337100000|2021-04-13 18:05:00|13943.1|13942.1|13941.7|13940.7|13945.7|13944.7|13937.3|13936.3|2542
1618337400000|2021-04-13 18:10:00|13941.8|13940.8|13950.3|13949.3|13951.1|13950.1|13941.3|13940.3|3206
1618337700000|2021-04-13 18:15:00|13950.4|13949.4|13951.7|13950.7|13954.2|13953.2|13943.3|13942.3|3179
1618338000000|2021-04-13 18:20:00|13951.6|13950.6|13954.2|13953.2|13954.9|13953.9|13948.9|13947.9|2271
1618338300000|2021-04-13 18:25:00|13953.9|13952.9|13955.2|13954.2|13955.9|13954.9|13946.6|13945.6|2876
1618338600000|2021-04-13 18:30:00|13955.1|13954.1|13964.4|13963.4|13966.4|13965.4|13953.6|13952.6|4122
1618338900000|2021-04-13 18:35:00|13964.7|13963.7|13963.7|13962.7|13972.3|13971.3|13961.6|13960.6|4632
1618339200000|2021-04-13 18:40:00|13963.9|13962.9|13966.7|13965.7|13969.6|13968.6|13962.7|13961.7|2448
1618339500000|2021-04-13 18:45:00|13966.6|13965.6|13971.1|13970.1|13971.6|13970.6|13964.8|13963.8|3218
1618339800000|2021-04-13 18:50:00|13970.9|13969.9|13974.7|13973.7|13975.8|13974.8|13967.6|13966.6|3521
1618340100000|2021-04-13 18:55:00|13974.6|13973.6|13980.4|13979.4|13982.8|13981.8|13973.8|13972.8|3387
1618340400000|2021-04-13 19:00:00|13980.6|13979.6|13980.1|13979.1|13984.9|13983.9|13977.1|13976.1|4653
1618340700000|2021-04-13 19:05:00|13979.8|13978.8|13987.6|13986.6|13988.4|13987.4|13975.6|13974.6|4535
1618341000000|2021-04-13 19:10:00|13987.7|13986.7|13993.9|13992.9|13997.8|13996.8|13987.1|13986.1|5758
1618341300000|2021-04-13 19:15:00|13993.8|13992.8|13998.9|13997.9|13999.6|13998.6|13993.1|13992.1|5061
1618341600000|2021-04-13 19:20:00|13997.5|13996.5|13996|13995|14000.2|13999.2|13992.3|13991.3|4761
1618341900000|2021-04-13 19:25:00|13996.3|13995.3|14001.3|14000.3|14003.2|14002.2|13996.3|13995.3|3821
1618342200000|2021-04-13 19:30:00|14002|14001|13992.5|13991.5|14003.1|14002.1|13988.8|13987.8|5691
1618342500000|2021-04-13 19:35:00|13992.7|13991.7|13981.8|13980.8|13992.7|13991.7|13980.8|13979.8|4939
1618342800000|2021-04-13 19:40:00|13981.7|13980.7|13986|13985|13989.1|13988.1|13977.5|13976.5|6507
1618343100000|2021-04-13 19:45:00|13985.2|13984.2|13988|13987|13991.3|13990.3|13983.3|13982.3|3465
1618343400000|2021-04-13 19:50:00|13989.8|13988.8|13987.1|13986.1|13989.8|13988.8|13974.3|13973.3|8997
1618343700000|2021-04-13 19:55:00|13986.8|13985.8|13984.8|13983.8|13989.8|13988.8|13979.6|13978.6|9869
1618344000000|2021-04-13 20:00:00|13984.5|13983.5|13983.6|13981.6|13986|13984|13978.2|13976.2|3297
1618344300000|2021-04-13 20:05:00|13983.7|13981.7|13984.8|13982.8|13985.3|13983.3|13981.3|13979.3|1107
1618344600000|2021-04-13 20:10:00|13984.7|13982.7|13990|13985|13990.2|13987.3|13983.7|13981.7|1458
1618344900000|2021-04-13 20:15:00|13990.5|13985.5|13990.3|13985.3|13990.7|13985.7|13989.2|13984.2|0
1618345200000|2021-04-13 20:20:00|13990.2|13985.2|13987.6|13982.6|13990.3|13985.3|13987.6|13982.6|0
1618345500000|2021-04-13 20:25:00|13987.7|13982.7|13988.8|13983.8|13988.8|13983.8|13987.7|13982.7|0
1618345800000|2021-04-13 20:30:00|13989.1|13987.1|13989.8|13987.8|13992.1|13990.1|13988.1|13986.1|476
1618346100000|2021-04-13 20:35:00|13990.1|13988.1|13988.1|13986.1|13990.8|13988.8|13987.6|13985.6|285
1618346400000|2021-04-13 20:40:00|13988.3|13986.3|13991.1|13989.1|13991.6|13989.6|13987.8|13985.8|353
1618346700000|2021-04-13 20:45:00|13991.3|13989.3|13987.1|13985.1|13991.6|13989.6|13984.1|13982.1|530
1618347000000|2021-04-13 20:50:00|13986.6|13984.6|13986.3|13984.3|13987.1|13985.1|13983.1|13981.1|439
1618347300000|2021-04-13 20:55:00|13985.8|13983.8|13984.5|13979.5|13986.6|13984.6|13981.8|13979.5|405
1618347600000|2021-04-13 21:00:00|13984.2|13979.2|13984.4|13979.4|13984.6|13979.6|13984|13979|7
1618347900000|2021-04-13 21:05:00|13984.5|13979.5|13984.9|13979.9|13984.9|13979.9|13984.1|13979.1|0
1618348200000|2021-04-13 21:10:00|13985|13980|13984.9|13979.9|13985.1|13980.1|13984.5|13979.5|0
1618348500000|2021-04-13 21:15:00|13984.4|13979.4|13983.7|13978.7|13984.4|13979.4|13983.2|13978.2|0
1618348800000|2021-04-13 21:20:00|13983.8|13978.8|13983.3|13978.3|13983.8|13978.8|13983.3|13978.3|0
1618349100000|2021-04-13 21:25:00|13983.4|13978.4|13984.6|13979.6|13986.1|13981.1|13982.7|13977.7|0
1618349400000|2021-04-13 21:30:00|13983.5|13978.5|13984.8|13979.8|13985.6|13980.6|13983.5|13978.5|0
1618349700000|2021-04-13 21:35:00|13984.9|13979.9|13986.6|13981.6|13986.9|13981.9|13984.9|13979.9|0
1618350000000|2021-04-13 21:40:00|13986.5|13981.5|13985.8|13980.8|13987.4|13982.4|13985.4|13980.4|0
1618350300000|2021-04-13 21:45:00|13985.3|13980.3|13984.2|13979.2|13985.3|13980.3|13984.1|13979.1|0
1618350600000|2021-04-13 21:50:00|13984.1|13979.1|13982.5|13977.5|13984.5|13979.5|13982.5|13977.5|0
1618350900000|2021-04-13 21:55:00|13983.1|13978.1|13983.2|13978.2|13983.5|13978.5|13983.1|13978.1|0
1618351200000|2021-04-13 22:00:00|13987.1|13985.1|13987.6|13985.6|13989.6|13987.6|13984.6|13982.6|469
1618351500000|2021-04-13 22:05:00|13987.8|13985.8|13982.8|13980.8|13987.8|13985.8|13982.8|13980.8|176
1618351800000|2021-04-13 22:10:00|13983|13981|13983.2|13981.2|13986|13984|13981.1|13979.1|219
1618352100000|2021-04-13 22:15:00|13983.3|13981.3|13987.6|13985.6|13989.5|13987.5|13983|13981|373
1618352400000|2021-04-13 22:20:00|13987.7|13985.7|13985.5|13983.5|13989.1|13987.1|13985|13983|189
1618352700000|2021-04-13 22:25:00|13985.6|13983.6|13985.8|13983.8|13986.1|13984.1|13983.7|13981.7|215
1618353000000|2021-04-13 22:30:00|13986.1|13984.1|13983|13981|13988.1|13986.1|13981.6|13979.6|219
1618353300000|2021-04-13 22:35:00|13982.8|13980.8|13981.6|13979.6|13982.8|13980.8|13981.2|13979.2|81
1618353600000|2021-04-13 22:40:00|13981.5|13979.5|13979.7|13977.7|13982.7|13980.7|13979.2|13977.2|160
1618353900000|2021-04-13 22:45:00|13979.6|13977.6|13980.7|13978.7|13982.5|13980.5|13979|13977|181
1618354200000|2021-04-13 22:50:00|13980.8|13978.8|13980.3|13978.3|13981.6|13979.6|13980.2|13978.2|32
1618354500000|2021-04-13 22:55:00|13980.2|13978.2|13983.2|13981.2|13983.2|13981.2|13980.2|13978.2|61
1618354800000|2021-04-13 23:00:00|13983.1|13981.1|13978.6|13976.6|13983.6|13981.6|13976.2|13974.2|235
1618355100000|2021-04-13 23:05:00|13978.5|13976.5|13977.3|13975.3|13978.8|13976.8|13975.7|13973.7|113
1618355400000|2021-04-13 23:10:00|13977|13975|13974|13972|13977.2|13975.2|13973.3|13971.3|172
1618355700000|2021-04-13 23:15:00|13973.7|13971.7|13975.3|13973.3|13975.8|13973.8|13972.7|13970.7|166
1618356000000|2021-04-13 23:20:00|13975.2|13973.2|13976.8|13974.8|13977.1|13975.1|13975.1|13973.1|87
1618356300000|2021-04-13 23:25:00|13976.7|13974.7|13976.8|13974.8|13978.2|13976.2|13975.3|13973.3|162
1618356600000|2021-04-13 23:30:00|13977.1|13975.1|13978.6|13976.6|13981.7|13979.7|13976.1|13974.1|348
1618356900000|2021-04-13 23:35:00|13978.7|13976.7|13980.6|13978.6|13981.7|13979.7|13978|13976|91
1618357200000|2021-04-13 23:40:00|13980.8|13978.8|13978.6|13976.6|13980.8|13978.8|13977.8|13975.8|190
1618357500000|2021-04-13 23:45:00|13978.5|13976.5|13977.5|13975.5|13978.5|13976.5|13975|13973|252
1618357800000|2021-04-13 23:50:00|13977.7|13975.7|13979.5|13977.5|13980.1|13978.1|13976.2|13974.2|145
1618358100000|2021-04-13 23:55:00|13979.6|13977.6|13976.3|13974.3|13979.8|13977.8|13975.5|13973.5|179
1618358400000|2021-04-14 00:00:00|13976.5|13974.5|13976.7|13974.7|13980.5|13978.5|13974.7|13972.7|483
1618358700000|2021-04-14 00:05:00|13976.8|13974.8|13976.6|13974.6|13977.7|13975.7|13975.2|13973.2|349
1618359000000|2021-04-14 00:10:00|13976.5|13974.5|13976.5|13974.5|13977.5|13975.5|13975|13973|234
1618359300000|2021-04-14 00:15:00|13976.3|13974.3|13975.5|13973.5|13978.2|13976.2|13974.8|13972.8|208
1618359600000|2021-04-14 00:20:00|13975.3|13973.3|13976.2|13974.2|13976.8|13974.8|13974.5|13972.5|147
1618359900000|2021-04-14 00:25:00|13976.1|13974.1|13977.8|13975.8|13979.1|13977.1|13975.6|13973.6|225
1618360200000|2021-04-14 00:30:00|13977.7|13975.7|13975.6|13973.6|13977.8|13975.8|13974.7|13972.7|178
1618360500000|2021-04-14 00:35:00|13975.7|13973.7|13978.2|13976.2|13979|13977|13974.7|13972.7|165
1618360800000|2021-04-14 00:40:00|13978.1|13976.1|13982.7|13980.7|13985.2|13983.2|13978|13976|500
1618361100000|2021-04-14 00:45:00|13982.6|13980.6|13984.1|13982.1|13986.2|13984.2|13982.2|13980.2|259
1618361400000|2021-04-14 00:50:00|13984|13982|13980|13978|13984.6|13982.6|13979.5|13977.5|228
1618361700000|2021-04-14 00:55:00|13979.8|13977.8|13980.6|13978.6|13981.2|13979.2|13977.8|13975.8|173
1618362000000|2021-04-14 01:00:00|13981|13979|13982.5|13980.5|13983.6|13981.6|13980.1|13978.1|136
1618362300000|2021-04-14 01:05:00|13982.3|13980.3|13983|13981|13983.3|13981.3|13980.5|13978.5|93
1618362600000|2021-04-14 01:10:00|13982.8|13980.8|13984.5|13982.5|13985|13983|13981.2|13979.2|158
1618362900000|2021-04-14 01:15:00|13984.2|13982.2|13993.1|13991.1|13995.3|13993.3|13983.8|13981.8|934
1618363200000|2021-04-14 01:20:00|13993.2|13991.2|13990.8|13988.8|13993.8|13991.8|13989.1|13987.1|387
1618363500000|2021-04-14 01:25:00|13990.7|13988.7|13988|13986|13991.7|13989.7|13987.6|13985.6|180
1618363800000|2021-04-14 01:30:00|13987.8|13985.8|13979.3|13977.3|13988.1|13986.1|13979.3|13977.3|528
1618364100000|2021-04-14 01:35:00|13979.6|13977.6|13981.3|13979.3|13981.5|13979.5|13976.2|13974.2|389
1618364400000|2021-04-14 01:40:00|13981.5|13979.5|13982.7|13980.7|13986.7|13984.7|13981.5|13979.5|350
1618364700000|2021-04-14 01:45:00|13982.8|13980.8|13987.1|13985.1|13988.1|13986.1|13982.8|13980.8|299
1618365000000|2021-04-14 01:50:00|13986.6|13984.6|13987.1|13985.1|13988.8|13986.8|13985.1|13983.1|358
1618365300000|2021-04-14 01:55:00|13986.6|13984.6|13982.3|13980.3|13986.6|13984.6|13981.1|13979.1|286
1618365600000|2021-04-14 02:00:00|13982.5|13980.5|13978.1|13976.1|13984.7|13982.7|13977|13975|430
1618365900000|2021-04-14 02:05:00|13978|13976|13975.8|13973.8|13980.3|13978.3|13974.7|13972.7|316
1618366200000|2021-04-14 02:10:00|13975.7|13973.7|13974.5|13972.5|13976|13974|13972.7|13970.7|338
1618366500000|2021-04-14 02:15:00|13974.6|13972.6|13980.3|13978.3|13980.3|13978.3|13972.8|13970.8|445
1618366800000|2021-04-14 02:20:00|13980.2|13978.2|13980|13978|13980.8|13978.8|13978.1|13976.1|169
1618367100000|2021-04-14 02:25:00|13980.1|13978.1|13976.5|13974.5|13981.2|13979.2|13976.3|13974.3|161
1618367400000|2021-04-14 02:30:00|13976.6|13974.6|13982.1|13980.1|13982.5|13980.5|13976.5|13974.5|254
1618367700000|2021-04-14 02:35:00|13982.2|13980.2|13979|13977|13982.7|13980.7|13978.6|13976.6|156
1618368000000|2021-04-14 02:40:00|13978.8|13976.8|13975.2|13973.2|13979.8|13977.8|13974.1|13972.1|180
1618368300000|2021-04-14 02:45:00|13975|13973|13976.1|13974.1|13977.1|13975.1|13973.2|13971.2|149
1618368600000|2021-04-14 02:50:00|13976.2|13974.2|13973|13971|13979.3|13977.3|13972.6|13970.6|275
1618368900000|2021-04-14 02:55:00|13972.8|13970.8|13975.6|13973.6|13976.5|13974.5|13968.3|13966.3|599
1618369200000|2021-04-14 03:00:00|13975.8|13973.8|13974.3|13972.3|13976.1|13974.1|13973.2|13971.2|211
1618369500000|2021-04-14 03:05:00|13974.2|13972.2|13974.6|13972.6|13977.2|13975.2|13972.5|13970.5|169
1618369800000|2021-04-14 03:10:00|13974.1|13972.1|13976.8|13974.8|13976.8|13974.8|13973.8|13971.8|112
1618370100000|2021-04-14 03:15:00|13976.6|13974.6|13979.6|13977.6|13980|13978|13974|13972|240
1618370400000|2021-04-14 03:20:00|13979.7|13977.7|13977.3|13975.3|13980.1|13978.1|13977.1|13975.1|95
1618370700000|2021-04-14 03:25:00|13977.2|13975.2|13977|13975|13978.8|13976.8|13976.1|13974.1|102
1618371000000|2021-04-14 03:30:00|13976.8|13974.8|13978.7|13976.7|13979.1|13977.1|13976.3|13974.3|82
1618371300000|2021-04-14 03:35:00|13978.6|13976.6|13977.7|13975.7|13978.8|13976.8|13977|13975|65
1618371600000|2021-04-14 03:40:00|13977.8|13975.8|13978.5|13976.5|13979|13977|13977.3|13975.3|60
1618371900000|2021-04-14 03:45:00|13978.6|13976.6|13978.7|13976.7|13979|13977|13977.6|13975.6|66
1618372200000|2021-04-14 03:50:00|13978.8|13976.8|13980.6|13978.6|13981.2|13979.2|13978.7|13976.7|111
1618372500000|2021-04-14 03:55:00|13980.7|13978.7|13979.8|13977.8|13981.7|13979.7|13979.1|13977.1|73
1618372800000|2021-04-14 04:00:00|13980|13978|13979.7|13977.7|13982.8|13980.8|13979.5|13977.5|187
1618373100000|2021-04-14 04:05:00|13979.8|13977.8|13980.2|13978.2|13980.8|13978.8|13978.3|13976.3|67
1618373400000|2021-04-14 04:10:00|13980.3|13978.3|13981.6|13979.6|13981.7|13979.7|13980|13978|55
1618373700000|2021-04-14 04:15:00|13981.5|13979.5|13984.8|13982.8|13985.7|13983.7|13981.3|13979.3|259
1618374000000|2021-04-14 04:20:00|13984.7|13982.7|13984|13982|13985.3|13983.3|13983|13981|170
1618374300000|2021-04-14 04:25:00|13983.8|13981.8|13984.1|13982.1|13985|13983|13983.2|13981.2|52
1618374600000|2021-04-14 04:30:00|13984.2|13982.2|13986|13984|13986.5|13984.5|13983.2|13981.2|64
1618374900000|2021-04-14 04:35:00|13985.8|13983.8|13989.3|13987.3|13989.3|13987.3|13985.8|13983.8|156
1618375200000|2021-04-14 04:40:00|13991.2|13989.2|13988.8|13986.8|13991.2|13989.2|13988.5|13986.5|271
1618375500000|2021-04-14 04:45:00|13989|13987|13989.8|13987.8|13991.1|13989.1|13989|13987|131
1618375800000|2021-04-14 04:50:00|13989.6|13987.6|13991.1|13989.1|13992.8|13990.8|13989|13987|234
1618376100000|2021-04-14 04:55:00|13991.2|13989.2|13989.8|13987.8|13991.6|13989.6|13988.7|13986.7|187
1618376400000|2021-04-14 05:00:00|13990.2|13988.2|13986.2|13984.2|13991.3|13989.3|13985.7|13983.7|223
1618376700000|2021-04-14 05:05:00|13986.3|13984.3|13991.6|13989.6|13992.1|13990.1|13985.7|13983.7|266
1618377000000|2021-04-14 05:10:00|13991.8|13989.8|13989.6|13987.6|13993.7|13991.7|13989.6|13987.6|257
1618377300000|2021-04-14 05:15:00|13989.7|13987.7|13987|13985|13990.1|13988.1|13986.3|13984.3|125
1618377600000|2021-04-14 05:20:00|13987.1|13985.1|13989.2|13987.2|13990|13988|13986.5|13984.5|98
1618377900000|2021-04-14 05:25:00|13989.3|13987.3|13988.3|13986.3|13990.1|13988.1|13987.5|13985.5|67
1618378200000|2021-04-14 05:30:00|13988.5|13986.5|13987.6|13985.6|13991.3|13989.3|13987.3|13985.3|155
1618378500000|2021-04-14 05:35:00|13987.7|13985.7|13984.3|13982.3|13989.7|13987.7|13984.3|13982.3|186
1618378800000|2021-04-14 05:40:00|13984.2|13982.2|13987.7|13985.7|13991.3|13989.3|13983|13981|546
1618379100000|2021-04-14 05:45:00|13987.6|13985.6|13991.6|13989.6|13991.8|13989.8|13986.8|13984.8|180
1618379400000|2021-04-14 05:50:00|13991.5|13989.5|13992.3|13990.3|13992.3|13990.3|13989.5|13987.5|268
1618379700000|2021-04-14 05:55:00|13992.1|13990.1|13992.5|13990.5|13996.3|13994.3|13991.1|13989.1|422
1618380000000|2021-04-14 06:00:00|13992|13990|13992.3|13990.3|13994|13992|13990.2|13988.2|205
1618380300000|2021-04-14 06:05:00|13992.2|13990.2|13990.3|13988.3|13993|13991|13988.8|13986.8|212
1618380600000|2021-04-14 06:10:00|13990.2|13988.2|13986.1|13984.1|13991.3|13989.3|13985.5|13983.5|212
1618380900000|2021-04-14 06:15:00|13986|13984|13987.3|13985.3|13988.2|13986.2|13985.1|13983.1|168
1618381200000|2021-04-14 06:20:00|13987.6|13985.6|13974.2|13972.2|13987.6|13985.6|13970.7|13968.7|753
1618381500000|2021-04-14 06:25:00|13974.3|13972.3|13979|13977|13981.1|13979.1|13974.2|13972.2|355
1618381800000|2021-04-14 06:30:00|13979.1|13977.1|13981|13979|13981.7|13979.7|13976.2|13974.2|282
1618382100000|2021-04-14 06:35:00|13981.1|13979.1|13980|13978|13984.5|13982.5|13979.8|13977.8|221
1618382400000|2021-04-14 06:40:00|13980.3|13978.3|13980.5|13978.5|13984.3|13982.3|13979.3|13977.3|220
1618382700000|2021-04-14 06:45:00|13980.7|13978.7|13979.3|13977.3|13983.3|13981.3|13978.3|13976.3|167
1618383000000|2021-04-14 06:50:00|13979.2|13977.2|13980|13978|13980.5|13978.5|13977.6|13975.6|142
1618383300000|2021-04-14 06:55:00|13979.7|13977.7|13982.6|13980.6|13983.1|13981.1|13978.7|13976.7|140
1618383600000|2021-04-14 07:00:00|13983|13981|13981|13979|13985.7|13983.7|13979.6|13977.6|601
1618383900000|2021-04-14 07:05:00|13981.1|13979.1|13985.5|13983.5|13986.3|13984.3|13977.3|13975.3|442
1618384200000|2021-04-14 07:10:00|13985.6|13983.6|13991.3|13989.3|13992.5|13990.5|13981.8|13979.8|510
1618384500000|2021-04-14 07:15:00|13991.5|13989.5|13989.8|13987.8|13998.2|13996.2|13988.7|13986.7|828
1618384800000|2021-04-14 07:20:00|13989.7|13987.7|13990.1|13988.1|13990.8|13988.8|13984.2|13982.2|459
1618385100000|2021-04-14 07:25:00|13990|13988|13992.2|13990.2|13994.6|13992.6|13989.1|13987.1|659
1618385400000|2021-04-14 07:30:00|13992.1|13990.1|14000|13998|14000.5|13998.5|13991.1|13989.1|699
1618385700000|2021-04-14 07:35:00|13999.8|13997.8|13993.8|13991.8|14000.2|13998.2|13993.5|13991.5|421
1618386000000|2021-04-14 07:40:00|13993.7|13991.7|13988.8|13986.8|13996.1|13994.1|13988.2|13986.2|453
1618386300000|2021-04-14 07:45:00|13989|13987|13984.7|13982.7|13991.6|13989.6|13984.7|13982.7|425
1618386600000|2021-04-14 07:50:00|13984.6|13982.6|13980|13978|13985.2|13983.2|13978.1|13976.1|555
1618386900000|2021-04-14 07:55:00|13980.1|13978.1|13983.2|13981.2|13984.3|13982.3|13980|13978|350
1618387200000|2021-04-14 08:00:00|13983.3|13981.3|13986.8|13984.8|13988.2|13986.2|13981.7|13979.7|497
1618387500000|2021-04-14 08:05:00|13986.7|13984.7|13991.1|13989.1|13993.2|13991.2|13986.7|13984.7|403
1618387800000|2021-04-14 08:10:00|13991|13989|13993.1|13991.1|13996.2|13994.2|13990.8|13988.8|351
1618388100000|2021-04-14 08:15:00|13993.2|13991.2|13998.3|13996.3|13999.3|13997.3|13991.6|13989.6|393
1618388400000|2021-04-14 08:20:00|13998.5|13996.5|14003.5|14001.5|14006.1|14004.1|13998.1|13996.1|963
1618388700000|2021-04-14 08:25:00|14003.6|14001.6|14000.6|13998.6|14004.8|14002.8|13998.2|13996.2|387
1618389000000|2021-04-14 08:30:00|14000.7|13998.7|14008.7|14006.7|14009|14007|14000.5|13998.5|642
1618389300000|2021-04-14 08:35:00|14008.5|14006.5|14006.3|14004.3|14009.8|14007.8|14004.8|14002.8|750
1618389600000|2021-04-14 08:40:00|14006.6|14004.6|14007|14005|14008.2|14006.2|14003.3|14001.3|482
1618389900000|2021-04-14 08:45:00|14007.1|14005.1|14007.2|14005.2|14009.7|14007.7|14006.6|14004.6|267
1618390200000|2021-04-14 08:50:00|14007.1|14005.1|14011|14009|14012.8|14010.8|14007|14005|394
1618390500000|2021-04-14 08:55:00|14011.1|14009.1|14009.7|14007.7|14012.8|14010.8|14008.3|14006.3|319
1618390800000|2021-04-14 09:00:00|14009.3|14007.3|14011.8|14009.8|14011.8|14009.8|14007|14005|302
1618391100000|2021-04-14 09:05:00|14012|14010|14013.6|14011.6|14016.2|14014.2|14007.8|14005.8|734
1618391400000|2021-04-14 09:10:00|14013.5|14011.5|14015.3|14013.3|14016.3|14014.3|14011|14009|635
1618391700000|2021-04-14 09:15:00|14015.6|14013.6|14009.7|14007.7|14015.8|14013.8|14009.2|14007.2|561
1618392000000|2021-04-14 09:20:00|14009.5|14007.5|14005.6|14003.6|14012.1|14010.1|14004.2|14002.2|440
1618392300000|2021-04-14 09:25:00|14005.5|14003.5|14005.5|14003.5|14007|14005|14003.6|14001.6|349
1618392600000|2021-04-14 09:30:00|14005.2|14003.2|14007.3|14005.3|14009.6|14007.6|14005.2|14003.2|274
1618392900000|2021-04-14 09:35:00|14007.2|14005.2|14008.5|14006.5|14009.2|14007.2|14006.7|14004.7|174
1618393200000|2021-04-14 09:40:00|14008.3|14006.3|14011.1|14009.1|14011.7|14009.7|14007.7|14005.7|376
1618393500000|2021-04-14 09:45:00|14011.2|14009.2|14012.7|14010.7|14015|14013|14008.5|14006.5|509
1618393800000|2021-04-14 09:50:00|14012.6|14010.6|14012.2|14010.2|14015.7|14013.7|14010.7|14008.7|454
1618394100000|2021-04-14 09:55:00|14012.1|14010.1|14013.1|14011.1|14013.2|14011.2|14008.2|14006.2|389
1618394400000|2021-04-14 10:00:00|14013|14011|14008.7|14006.7|14013.1|14011.1|14007.1|14005.1|376
1618394700000|2021-04-14 10:05:00|14008.8|14006.8|14006.3|14004.3|14009.7|14007.7|14006.2|14004.2|308
1618395000000|2021-04-14 10:10:00|14005.1|14003.1|14005.2|14003.2|14006.1|14004.1|14002.3|14000.3|380
1618395300000|2021-04-14 10:15:00|14005|14003|14003.3|14001.3|14008.2|14006.2|14003.3|14001.3|402
1618395600000|2021-04-14 10:20:00|14003.5|14001.5|14005.7|14003.7|14007.7|14005.7|14001.5|13999.5|595
1618395900000|2021-04-14 10:25:00|14005.6|14003.6|14005|14003|14007.1|14005.1|14003.5|14001.5|266
1618396200000|2021-04-14 10:30:00|14004.8|14002.8|14005.8|14003.8|14007.7|14005.7|14003.5|14001.5|229
1618396500000|2021-04-14 10:35:00|14005.5|14003.5|14008.8|14006.8|14009.8|14007.8|14005.5|14003.5|279
1618396800000|2021-04-14 10:40:00|14009|14007|14009.2|14007.2|14010.6|14008.6|14008.5|14006.5|145
1618397100000|2021-04-14 10:45:00|14009|14007|14007.3|14005.3|14009.7|14007.7|14005.3|14003.3|333
1618397400000|2021-04-14 10:50:00|14007.5|14005.5|14009|14007|14010.5|14008.5|14004.6|14002.6|311
1618397700000|2021-04-14 10:55:00|14008.8|14006.8|14008.8|14006.8|14009.6|14007.6|14003.8|14001.8|637
1618398000000|2021-04-14 11:00:00|14008.7|14006.7|14023.3|14021.3|14028|14026|14007.7|14005.7|1689
1618398300000|2021-04-14 11:05:00|14023.2|14021.2|14017.7|14015.7|14025.2|14023.2|14017.2|14015.2|771
1618398600000|2021-04-14 11:10:00|14017.8|14015.8|14021.3|14019.3|14022|14020|14016.8|14014.8|305
1618398900000|2021-04-14 11:15:00|14021|14019|14023.7|14021.7|14026.3|14024.3|14021|14019|652
1618399200000|2021-04-14 11:20:00|14023|14021|14025.1|14023.1|14026.5|14024.5|14022.5|14020.5|364
1618399500000|2021-04-14 11:25:00|14025.2|14023.2|14024.8|14022.8|14025.8|14023.8|14021.7|14019.7|383
1618399800000|2021-04-14 11:30:00|14024.7|14022.7|14024.1|14022.1|14025.2|14023.2|14020.6|14018.6|603
1618400100000|2021-04-14 11:35:00|14024|14022|14025.1|14023.1|14027.6|14025.6|14024|14022|485
1618400400000|2021-04-14 11:40:00|14025|14023|14033.1|14031.1|14033.5|14031.5|14024.6|14022.6|1063
1618400700000|2021-04-14 11:45:00|14033.2|14031.2|14035.5|14033.5|14035.7|14033.7|14030.3|14028.3|537
1618401000000|2021-04-14 11:50:00|14035.6|14033.6|14038.3|14036.3|14038.5|14036.5|14032.7|14030.7|1035
1618401300000|2021-04-14 11:55:00|14038.1|14036.1|14035.1|14033.1|14038.3|14036.3|14033.8|14031.8|599
1618401600000|2021-04-14 12:00:00|14035.2|14033.2|14032.3|14030.3|14035.2|14033.2|14029.1|14027.1|1012
1618401900000|2021-04-14 12:05:00|14032.2|14030.2|14031.6|14029.6|14034.3|14032.3|14031.5|14029.5|492
1618402200000|2021-04-14 12:10:00|14031.7|14029.7|14030.2|14028.2|14032.8|14030.8|14029.8|14027.8|288
1618402500000|2021-04-14 12:15:00|14030.3|14028.3|14027.3|14025.3|14031.3|14029.3|14027.2|14025.2|704
1618402800000|2021-04-14 12:20:00|14027.5|14025.5|14027.3|14025.3|14029.5|14027.5|14024.1|14022.1|877
1618403100000|2021-04-14 12:25:00|14027.2|14025.2|14028|14026|14028.6|14026.6|14024.5|14022.5|609
1618403400000|2021-04-14 12:30:00|14027.8|14025.8|14025.2|14023.2|14028.2|14026.2|14022.8|14020.8|697
1618403700000|2021-04-14 12:35:00|14025.1|14023.1|14027.8|14025.8|14028.6|14026.6|14023.1|14021.1|642
1618404000000|2021-04-14 12:40:00|14028|14026|14032.1|14030.1|14034.3|14032.3|14027.5|14025.5|1041
1618404300000|2021-04-14 12:45:00|14032.3|14030.3|14023.3|14021.3|14034.3|14032.3|14021.2|14019.2|1489
1618404600000|2021-04-14 12:50:00|14023.5|14021.5|14021.1|14019.1|14023.7|14021.7|14018.8|14016.8|877
1618404900000|2021-04-14 12:55:00|14021|14019|14014.3|14012.3|14022.3|14020.3|14012.5|14010.5|1340
1618405200000|2021-04-14 13:00:00|14013.2|14011.2|14009.1|14007.1|14013.5|14011.5|14006.5|14004.5|1710
1618405500000|2021-04-14 13:05:00|14009|14007|14014|14012|14015.1|14013.1|14008.7|14006.7|1236
1618405800000|2021-04-14 13:10:00|14011.8|14009.8|14004.1|14002.1|14011.8|14009.8|14003.6|14001.6|1569
1618406100000|2021-04-14 13:15:00|14004.2|14002.2|14001.1|13999.1|14007.8|14005.8|13996.3|13994.3|1965
1618406400000|2021-04-14 13:20:00|14001|13999|14003.1|14001.1|14005.2|14003.2|14000.1|13998.1|1178
1618406700000|2021-04-14 13:25:00|14003|14001|13993.1|13991.1|14005.1|14003.1|13992|13990|2431
1618407000000|2021-04-14 13:30:00|13993|13991|13972.3|13971.3|13997.3|13996.3|13952.6|13951.6|21658
1618407300000|2021-04-14 13:35:00|13972.6|13971.6|13966.8|13965.8|13973.3|13972.3|13958.8|13957.8|14126
1618407600000|2021-04-14 13:40:00|13967.6|13966.6|13981.5|13980.5|13982.6|13981.6|13953.1|13952.1|13282
1618407900000|2021-04-14 13:45:00|13981.7|13980.7|13972.3|13971.3|13982.1|13981.1|13969.2|13968.2|8675
1618408200000|2021-04-14 13:50:00|13972.6|13971.6|13963.2|13962.2|13980.7|13979.7|13957.3|13956.3|10759
1618408500000|2021-04-14 13:55:00|13963.1|13962.1|13983.6|13982.6|13984|13983|13960.7|13959.7|8285
1618408800000|2021-04-14 14:00:00|13983.7|13982.7|13967.2|13966.2|13983.7|13982.7|13947.8|13946.8|11057
1618409100000|2021-04-14 14:05:00|13967.1|13966.1|13975.6|13974.6|13977|13976|13957.6|13956.6|7583
1618409400000|2021-04-14 14:10:00|13975.8|13974.8|13963.2|13962.2|13978.2|13977.2|13958.6|13957.6|5424
1618409700000|2021-04-14 14:15:00|13963.1|13962.1|13962.8|13961.8|13968.8|13967.8|13949|13948|7447
1618410000000|2021-04-14 14:20:00|13963.5|13962.5|13950|13949|13969|13968|13942.5|13941.5|8867
1618410300000|2021-04-14 14:25:00|13950.1|13949.1|13931.1|13930.1|13951.5|13950.5|13926|13925|10390
1618410600000|2021-04-14 14:30:00|13931|13930|13956.5|13955.5|13966.6|13965.6|13931|13930|9743
1618410900000|2021-04-14 14:35:00|13956.3|13955.3|13936.1|13935.1|13959.7|13958.7|13935.7|13934.7|6832
1618411200000|2021-04-14 14:40:00|13936|13935|13934.1|13933.1|13947.8|13946.8|13926.6|13925.6|8141
1618411500000|2021-04-14 14:45:00|13934.3|13933.3|13957.3|13956.3|13963.1|13962.1|13932.8|13931.8|7427
1618411800000|2021-04-14 14:50:00|13956.5|13955.5|13940.6|13939.6|13961.5|13960.5|13937.2|13936.2|7115
1618412100000|2021-04-14 14:55:00|13941.1|13940.1|13925.8|13924.8|13949.6|13948.6|13921.7|13920.7|7682
1618412400000|2021-04-14 15:00:00|13925.3|13924.3|13909.3|13908.3|13939.8|13938.8|13908.8|13907.8|9409
1618412700000|2021-04-14 15:05:00|13909.6|13908.6|13914.6|13913.6|13924.1|13923.1|13903|13902|7791
1618413000000|2021-04-14 15:10:00|13914.5|13913.5|13907.6|13906.6|13917.6|13916.6|13898.3|13897.3|7573
1618413300000|2021-04-14 15:15:00|13907.5|13906.5|13887.1|13886.1|13909|13908|13886.5|13885.5|8028
1618413600000|2021-04-14 15:20:00|13887.2|13886.2|13875|13874|13895|13894|13867|13866|11132
1618413900000|2021-04-14 15:25:00|13875.1|13874.1|13890.3|13889.3|13890.3|13889.3|13863.8|13862.8|7845
1618414200000|2021-04-14 15:30:00|13890|13889|13884|13883|13892.7|13891.7|13876.1|13875.1|6032
1618414500000|2021-04-14 15:35:00|13883.8|13882.8|13895.7|13894.7|13898.5|13897.5|13880.7|13879.7|5523
1618414800000|2021-04-14 15:40:00|13896.5|13895.5|13906.1|13905.1|13906.1|13905.1|13892.7|13891.7|4347
1618415100000|2021-04-14 15:45:00|13906.5|13905.5|13905.2|13904.2|13911.2|13910.2|13901.1|13900.1|4693
1618415400000|2021-04-14 15:50:00|13905.1|13904.1|13908.6|13907.6|13914.6|13913.6|13905.1|13904.1|3475
1618415700000|2021-04-14 15:55:00|13908.3|13907.3|13916.1|13915.1|13916.7|13915.7|13903.5|13902.5|4028
1618416000000|2021-04-14 16:00:00|13916|13915|13891.3|13890.3|13919.5|13918.5|13891|13890|6344
1618416300000|2021-04-14 16:05:00|13891.2|13890.2|13905.6|13904.6|13912.8|13911.8|13880.7|13879.7|8601
1618416600000|2021-04-14 16:10:00|13905.3|13904.3|13893.7|13892.7|13912.6|13911.6|13891.5|13890.5|5783
1618416900000|2021-04-14 16:15:00|13893.8|13892.8|13908.7|13907.7|13909|13908|13888.2|13887.2|5228
1618417200000|2021-04-14 16:20:00|13909|13908|13909.3|13908.3|13918.7|13917.7|13906.8|13905.8|4796
1618417500000|2021-04-14 16:25:00|13909.1|13908.1|13897.7|13896.7|13915.1|13914.1|13892.5|13891.5|4884
1618417800000|2021-04-14 16:30:00|13897.6|13896.6|13905.6|13904.6|13911|13910|13896.2|13895.2|4180
1618418100000|2021-04-14 16:35:00|13905.3|13904.3|13915.2|13914.2|13917.8|13916.8|13902.6|13901.6|4226
1618418400000|2021-04-14 16:40:00|13916|13915|13923.7|13922.7|13927|13926|13916|13915|4293
1618418700000|2021-04-14 16:45:00|13923.3|13922.3|13922.9|13921.9|13924.4|13923.4|13915.9|13914.9|2860
1618419000000|2021-04-14 16:50:00|13922.8|13921.8|13922.2|13921.2|13927.4|13926.4|13921.2|13920.2|2647
1618419300000|2021-04-14 16:55:00|13922|13921|13922.3|13921.3|13924.8|13923.8|13917.4|13916.4|2384
1618419600000|2021-04-14 17:00:00|13922.4|13921.4|13902.9|13901.9|13923|13922|13902.4|13901.4|5116
1618419900000|2021-04-14 17:05:00|13903.3|13902.3|13909.9|13908.9|13915.7|13914.7|13902.5|13901.5|3153
1618420200000|2021-04-14 17:10:00|13910|13909|13909.7|13908.7|13916.8|13915.8|13906|13905|3092
1618420500000|2021-04-14 17:15:00|13909.5|13908.5|13907.4|13906.4|13913.9|13912.9|13903|13902|3142
1618420800000|2021-04-14 17:20:00|13907.5|13906.5|13909.4|13908.4|13913.9|13912.9|13901|13900|2978
1618421100000|2021-04-14 17:25:00|13909.5|13908.5|13899.2|13898.2|13910.5|13909.5|13898.3|13897.3|2822
1618421400000|2021-04-14 17:30:00|13898.9|13897.9|13879.8|13878.8|13898.9|13897.9|13878.5|13877.5|6725
1618421700000|2021-04-14 17:35:00|13879.9|13878.9|13887.9|13886.9|13889.7|13888.7|13873.2|13872.2|6324
1618422000000|2021-04-14 17:40:00|13887.7|13886.7|13881.9|13880.9|13889.3|13888.3|13878.7|13877.7|3675
1618422300000|2021-04-14 17:45:00|13881.8|13880.8|13882.4|13881.4|13892|13891|13879.4|13878.4|3131
1618422600000|2021-04-14 17:50:00|13882.5|13881.5|13883.2|13882.2|13886.4|13885.4|13876|13875|3697
1618422900000|2021-04-14 17:55:00|13882.7|13881.7|13840.5|13839.5|13886.7|13885.7|13831.9|13830.9|10484
1618423200000|2021-04-14 18:00:00|13841|13840|13831.3|13830.3|13843.7|13842.7|13817.9|13816.9|12845
1618423500000|2021-04-14 18:05:00|13831|13830|13803.9|13802.9|13832|13831|13793.7|13792.7|13871
1618423800000|2021-04-14 18:10:00|13804|13803|13830.4|13829.4|13833|13832|13797.3|13796.3|9792
1618424100000|2021-04-14 18:15:00|13830.9|13829.9|13838|13837|13840.8|13839.8|13825.4|13824.4|8815
1618424400000|2021-04-14 18:20:00|13837.4|13836.4|13856.2|13855.2|13857.3|13856.3|13835.9|13834.9|6301
1618424700000|2021-04-14 18:25:00|13856.3|13855.3|13862.7|13861.7|13868.9|13867.9|13854.2|13853.2|6664
1618425000000|2021-04-14 18:30:00|13862.8|13861.8|13853.2|13852.2|13869.4|13868.4|13850.5|13849.5|6855
1618425300000|2021-04-14 18:35:00|13853.3|13852.3|13853.4|13852.4|13864.9|13863.9|13845.5|13844.5|4998
1618425600000|2021-04-14 18:40:00|13853.5|13852.5|13858.2|13857.2|13867.3|13866.3|13852.7|13851.7|4983
1618425900000|2021-04-14 18:45:00|13858|13857|13836.2|13835.2|13862.5|13861.5|13834.4|13833.4|6167
1618426200000|2021-04-14 18:50:00|13836.4|13835.4|13819.5|13818.5|13838.4|13837.4|13817.9|13816.9|8097
1618426500000|2021-04-14 18:55:00|13819.7|13818.7|13816.4|13815.4|13831.7|13830.7|13811.7|13810.7|7058
1618426800000|2021-04-14 19:00:00|13815.3|13814.3|13819.2|13818.2|13822|13821|13794.4|13793.4|10738
1618427100000|2021-04-14 19:05:00|13819.4|13818.4|13796.4|13795.4|13822.4|13821.4|13790.9|13789.9|8762
1618427400000|2021-04-14 19:10:00|13796.2|13795.2|13824.5|13823.5|13825.4|13824.4|13788|13787|9240
1618427700000|2021-04-14 19:15:00|13824.4|13823.4|13828.2|13827.2|13838.3|13837.3|13819.5|13818.5|6964
1618428000000|2021-04-14 19:20:00|13827.6|13826.6|13832.6|13831.6|13835.7|13834.7|13814.9|13813.9|6431
1618428300000|2021-04-14 19:25:00|13832.2|13831.2|13839.1|13838.1|13844.1|13843.1|13830.7|13829.7|5410
1618428600000|2021-04-14 19:30:00|13838.4|13837.4|13832.4|13831.4|13846.2|13845.2|13825.6|13824.6|9115
1618428900000|2021-04-14 19:35:00|13832.7|13831.7|13814.1|13813.1|13835.4|13834.4|13807.3|13806.3|8894
1618429200000|2021-04-14 19:40:00|13814.3|13813.3|13809.6|13808.6|13818.2|13817.2|13796.2|13795.2|7388
1618429500000|2021-04-14 19:45:00|13810.3|13809.3|13794.2|13793.2|13817.6|13816.6|13792.8|13791.8|6792
1618429800000|2021-04-14 19:50:00|13794.3|13793.3|13794.9|13793.9|13819.3|13818.3|13792.3|13791.3|12025
1618430100000|2021-04-14 19:55:00|13794.1|13793.1|13817.4|13816.4|13819.1|13818.1|13782.4|13781.4|17586
1618430400000|2021-04-14 20:00:00|13817.9|13815.9|13832.1|13830.1|13833.4|13831.4|13817.9|13815.9|6824
1618430700000|2021-04-14 20:05:00|13833.1|13831.1|13831.3|13829.3|13836.6|13834.6|13829.3|13827.3|2067
1618431000000|2021-04-14 20:10:00|13831.7|13829.7|13835|13830|13835.4|13833.4|13830.6|13828.6|1151
1618431300000|2021-04-14 20:15:00|13835.1|13830.1|13835.1|13830.1|13835.6|13830.6|13832.9|13827.9|0
1618431600000|2021-04-14 20:20:00|13835|13830|13834.3|13829.3|13835.1|13830.1|13833.8|13828.8|0
1618431900000|2021-04-14 20:25:00|13834.4|13829.4|13834.5|13829.5|13834.6|13829.6|13833.2|13828.2|0
1618432200000|2021-04-14 20:30:00|13833.1|13831.1|13834.8|13832.8|13835.6|13833.6|13830.8|13828.8|296
1618432500000|2021-04-14 20:35:00|13834.6|13832.6|13835.3|13833.3|13836.3|13834.3|13832.3|13830.3|202
1618432800000|2021-04-14 20:40:00|13835.8|13833.8|13832.8|13830.8|13836.3|13834.3|13831.8|13829.8|199
1618433100000|2021-04-14 20:45:00|13832.6|13830.6|13834.1|13832.1|13834.8|13832.8|13832.6|13830.6|109
1618433400000|2021-04-14 20:50:00|13833.8|13831.8|13831.8|13829.8|13835.3|13833.3|13830.3|13828.3|238
1618433700000|2021-04-14 20:55:00|13832.3|13830.3|13837.7|13832.7|13837.8|13835.8|13831.8|13829.8|189
1618434000000|2021-04-14 21:00:00|13837|13832|13836.9|13831.9|13837.5|13832.5|13836.8|13831.8|0
1618434300000|2021-04-14 21:05:00|13836.6|13831.6|13836.2|13831.2|13836.9|13831.9|13835.8|13830.8|0
1618434600000|2021-04-14 21:10:00|13836.1|13831.1|13835.2|13830.2|13836.1|13831.1|13834.4|13829.4|0
1618434900000|2021-04-14 21:15:00|13835.1|13830.1|13832.1|13827.1|13835.1|13830.1|13832|13827|0
1618435200000|2021-04-14 21:20:00|13832.2|13827.2|13833.7|13828.7|13833.7|13828.7|13832.2|13827.2|0
1618435500000|2021-04-14 21:25:00|13831.3|13826.3|13834.7|13829.7|13835.3|13830.3|13829.8|13824.8|0
1618435800000|2021-04-14 21:30:00|13834|13829|13835.6|13830.6|13836.5|13831.5|13834|13829|0
1618436100000|2021-04-14 21:35:00|13835.5|13830.5|13836.1|13831.1|13836.4|13831.4|13835.5|13830.5|0
1618436400000|2021-04-14 21:40:00|13835.6|13830.6|13839.3|13834.3|13839.3|13834.3|13835.6|13830.6|0
1618436700000|2021-04-14 21:45:00|13838.7|13833.7|13838.7|13833.7|13840.1|13835.1|13838.7|13833.7|0
1618437000000|2021-04-14 21:50:00|13838.1|13833.1|13836.9|13831.9|13839.1|13834.1|13836.7|13831.7|0
1618437300000|2021-04-14 21:55:00|13836.8|13831.8|13837.3|13832.3|13837.9|13832.9|13836.8|13831.8|0
1618437600000|2021-04-14 22:00:00|13838.1|13836.1|13840.3|13838.3|13842.8|13840.8|13831.9|13829.9|658
1618437900000|2021-04-14 22:05:00|13840.4|13838.4|13840.9|13838.9|13842.9|13840.9|13839.9|13837.9|256
1618438200000|2021-04-14 22:10:00|13841.1|13839.1|13842.8|13840.8|13846.2|13844.2|13841.1|13839.1|274
1618438500000|2021-04-14 22:15:00|13843.1|13841.1|13842.2|13840.2|13843.6|13841.6|13841.2|13839.2|145
1618438800000|2021-04-14 22:20:00|13842.3|13840.3|13841.1|13839.1|13843.3|13841.3|13839.4|13837.4|179
1618439100000|2021-04-14 22:25:00|13841.2|13839.2|13841.6|13839.6|13843.3|13841.3|13841.1|13839.1|116
1618439400000|2021-04-14 22:30:00|13841.4|13839.4|13846.1|13844.1|13846.2|13844.2|13841.4|13839.4|189
1618439700000|2021-04-14 22:35:00|13846.2|13844.2|13842.9|13840.9|13846.2|13844.2|13842.3|13840.3|195
1618440000000|2021-04-14 22:40:00|13843.1|13841.1|13836.6|13834.6|13843.2|13841.2|13835.6|13833.6|239
1618440300000|2021-04-14 22:45:00|13836.4|13834.4|13836.1|13834.1|13837.6|13835.6|13835.8|13833.8|88
1618440600000|2021-04-14 22:50:00|13835.6|13833.6|13832.8|13830.8|13835.7|13833.7|13826.7|13824.7|449
1618440900000|2021-04-14 22:55:00|13832.2|13830.2|13832.7|13830.7|13833.2|13831.2|13829.1|13827.1|270
1618441200000|2021-04-14 23:00:00|13832.6|13830.6|13833.8|13831.8|13834.4|13832.4|13827.3|13825.3|244
1618441500000|2021-04-14 23:05:00|13833.7|13831.7|13833.8|13831.8|13835.4|13833.4|13831.8|13829.8|98
1618441800000|2021-04-14 23:10:00|13834.2|13832.2|13834.1|13832.1|13834.9|13832.9|13833.2|13831.2|57
1618442100000|2021-04-14 23:15:00|13834.2|13832.2|13830.6|13828.6|13834.4|13832.4|13830.4|13828.4|67
1618442400000|2021-04-14 23:20:00|13829.6|13827.6|13830.4|13828.4|13832.1|13830.1|13828.9|13826.9|122
1618442700000|2021-04-14 23:25:00|13830.1|13828.1|13831.6|13829.6|13832.3|13830.3|13828.6|13826.6|97
1618443000000|2021-04-14 23:30:00|13831.4|13829.4|13827.7|13825.7|13831.7|13829.7|13827.6|13825.6|79
1618443300000|2021-04-14 23:35:00|13827.8|13825.8|13822.7|13820.7|13829.7|13827.7|13820.3|13818.3|415
1618443600000|2021-04-14 23:40:00|13822.6|13820.6|13822.8|13820.8|13825.8|13823.8|13822.3|13820.3|105
1618443900000|2021-04-14 23:45:00|13822.9|13820.9|13815.2|13813.2|13823.1|13821.1|13813.2|13811.2|398
1618444200000|2021-04-14 23:50:00|13815.3|13813.3|13816.9|13814.9|13819.1|13817.1|13813.8|13811.8|170
1618444500000|2021-04-14 23:55:00|13817.1|13815.1|13821.4|13819.4|13821.4|13819.4|13816.2|13814.2|151
1618444800000|2021-04-15 00:00:00|13821.6|13819.6|13826.1|13824.1|13832.3|13830.3|13819.4|13817.4|597
1618445100000|2021-04-15 00:05:00|13825.9|13823.9|13832.6|13830.6|13832.6|13830.6|13823.7|13821.7|283
1618445400000|2021-04-15 00:10:00|13832.9|13830.9|13832.9|13830.9|13833.7|13831.7|13828.6|13826.6|238
1618445700000|2021-04-15 00:15:00|13832.8|13830.8|13828.8|13826.8|13838.2|13836.2|13828.4|13826.4|536
1618446000000|2021-04-15 00:20:00|13828.9|13826.9|13826.6|13824.6|13829.8|13827.8|13825.2|13823.2|266
1618446300000|2021-04-15 00:25:00|13826.7|13824.7|13823.8|13821.8|13827.7|13825.7|13821.1|13819.1|323
1618446600000|2021-04-15 00:30:00|13823.7|13821.7|13825.3|13823.3|13828.1|13826.1|13823.4|13821.4|161
1618446900000|2021-04-15 00:35:00|13825.2|13823.2|13830.4|13828.4|13833.2|13831.2|13825.2|13823.2|270
1618447200000|2021-04-15 00:40:00|13830.3|13828.3|13826.2|13824.2|13830.7|13828.7|13823.8|13821.8|187
1618447500000|2021-04-15 00:45:00|13826.3|13824.3|13829.7|13827.7|13830.1|13828.1|13822.3|13820.3|206
1618447800000|2021-04-15 00:50:00|13829.6|13827.6|13835.7|13833.7|13845.6|13843.6|13827.3|13825.3|909
1618448100000|2021-04-15 00:55:00|13835.8|13833.8|13832.6|13830.6|13836.1|13834.1|13830.3|13828.3|218
1618448400000|2021-04-15 01:00:00|13832.7|13830.7|13835.1|13833.1|13835.9|13833.9|13830.2|13828.2|201
1618448700000|2021-04-15 01:05:00|13835.2|13833.2|13828.7|13826.7|13836.9|13834.9|13825.1|13823.1|305
1618449000000|2021-04-15 01:10:00|13828.6|13826.6|13833.6|13831.6|13835.6|13833.6|13827.6|13825.6|319
1618449300000|2021-04-15 01:15:00|13833.4|13831.4|13836.6|13834.6|13840.1|13838.1|13830.2|13828.2|388
1618449600000|2021-04-15 01:20:00|13836.7|13834.7|13830.3|13828.3|13837.7|13835.7|13828.6|13826.6|201
1618449900000|2021-04-15 01:25:00|13830.2|13828.2|13830.9|13828.9|13832.7|13830.7|13828.3|13826.3|149
1618450200000|2021-04-15 01:30:00|13831.1|13829.1|13831.6|13829.6|13833.2|13831.2|13822.9|13820.9|376
1618450500000|2021-04-15 01:35:00|13831.4|13829.4|13822.1|13820.1|13836.3|13834.3|13822.1|13820.1|465
1618450800000|2021-04-15 01:40:00|13822.4|13820.4|13805.2|13803.2|13822.4|13820.4|13800.7|13798.7|1310
1618451100000|2021-04-15 01:45:00|13805.3|13803.3|13810.7|13808.7|13813.3|13811.3|13799.2|13797.2|848
1618451400000|2021-04-15 01:50:00|13810.6|13808.6|13811.8|13809.8|13815.4|13813.4|13808.8|13806.8|436
1618451700000|2021-04-15 01:55:00|13811.6|13809.6|13815.7|13813.7|13816.4|13814.4|13809.1|13807.1|320
1618452000000|2021-04-15 02:00:00|13815.3|13813.3|13819.4|13817.4|13820.3|13818.3|13807.2|13805.2|558
1618452300000|2021-04-15 02:05:00|13819.1|13817.1|13817.1|13815.1|13820.4|13818.4|13810.6|13808.6|338
1618452600000|2021-04-15 02:10:00|13816.9|13814.9|13816.2|13814.2|13818.6|13816.6|13813.6|13811.6|235
1618452900000|2021-04-15 02:15:00|13816.1|13814.1|13811.8|13809.8|13817.3|13815.3|13808.8|13806.8|267
1618453200000|2021-04-15 02:20:00|13811.6|13809.6|13817.6|13815.6|13818.6|13816.6|13811.3|13809.3|224
1618453500000|2021-04-15 02:25:00|13817.7|13815.7|13814.4|13812.4|13818.3|13816.3|13813.7|13811.7|152
1618453800000|2021-04-15 02:30:00|13814.3|13812.3|13817.9|13815.9|13818.3|13816.3|13812.3|13810.3|261
1618454100000|2021-04-15 02:35:00|13817.8|13815.8|13814.7|13812.7|13818.6|13816.6|13813.7|13811.7|168
1618454400000|2021-04-15 02:40:00|13814.6|13812.6|13815.1|13813.1|13818.4|13816.4|13812.8|13810.8|357
1618454700000|2021-04-15 02:45:00|13814.9|13812.9|13813.8|13811.8|13816.2|13814.2|13812.1|13810.1|272
1618455000000|2021-04-15 02:50:00|13813.7|13811.7|13813.1|13811.1|13814.9|13812.9|13810.9|13808.9|159
1618455300000|2021-04-15 02:55:00|13812.8|13810.8|13801.2|13799.2|13816.1|13814.1|13800.3|13798.3|687
1618455600000|2021-04-15 03:00:00|13801.3|13799.3|13808.3|13806.3|13809.1|13807.1|13800.9|13798.9|352
1618455900000|2021-04-15 03:05:00|13808.4|13806.4|13808.7|13806.7|13810.1|13808.1|13806.3|13804.3|151
1618456200000|2021-04-15 03:10:00|13808.6|13806.6|13809.4|13807.4|13810.2|13808.2|13805.4|13803.4|174
1618456500000|2021-04-15 03:15:00|13809.3|13807.3|13819.2|13817.2|13820.1|13818.1|13804.3|13802.3|579
1618456800000|2021-04-15 03:20:00|13818.9|13816.9|13817.6|13815.6|13822.4|13820.4|13817.2|13815.2|448
1618457100000|2021-04-15 03:25:00|13818.1|13816.1|13818.8|13816.8|13820.1|13818.1|13816.6|13814.6|160
1618457400000|2021-04-15 03:30:00|13818.9|13816.9|13816.7|13814.7|13819.2|13817.2|13814.9|13812.9|233
1618457700000|2021-04-15 03:35:00|13816.6|13814.6|13816.2|13814.2|13817.6|13815.6|13810.3|13808.3|476
1618458000000|2021-04-15 03:40:00|13816.3|13814.3|13815.4|13813.4|13816.6|13814.6|13813.3|13811.3|96
1618458300000|2021-04-15 03:45:00|13815.6|13813.6|13818.4|13816.4|13818.7|13816.7|13812.6|13810.6|109
1618458600000|2021-04-15 03:50:00|13818.1|13816.1|13818.1|13816.1|13819.6|13817.6|13815.4|13813.4|97
1618458900000|2021-04-15 03:55:00|13817.9|13815.9|13819.2|13817.2|13820.8|13818.8|13817.3|13815.3|122
1618459200000|2021-04-15 04:00:00|13819.3|13817.3|13824.3|13822.3|13825.7|13823.7|13817.8|13815.8|349
1618459500000|2021-04-15 04:05:00|13824.1|13822.1|13822.9|13820.9|13824.4|13822.4|13821.6|13819.6|133
1618459800000|2021-04-15 04:10:00|13823.1|13821.1|13820.4|13818.4|13824.1|13822.1|13820.2|13818.2|117
1618460100000|2021-04-15 04:15:00|13820.2|13818.2|13822.1|13820.1|13823.4|13821.4|13819.4|13817.4|86
1618460400000|2021-04-15 04:20:00|13821.9|13819.9|13822.2|13820.2|13824.3|13822.3|13819.9|13817.9|89
1618460700000|2021-04-15 04:25:00|13822.3|13820.3|13828.6|13826.6|13828.7|13826.7|13822.3|13820.3|256
1618461000000|2021-04-15 04:30:00|13828.3|13826.3|13828.6|13826.6|13830.6|13828.6|13827.7|13825.7|270
1618461300000|2021-04-15 04:35:00|13828.4|13826.4|13828.4|13826.4|13828.7|13826.7|13826.6|13824.6|99
1618461600000|2021-04-15 04:40:00|13828.6|13826.6|13825.6|13823.6|13829.2|13827.2|13825.6|13823.6|106
1618461900000|2021-04-15 04:45:00|13825.7|13823.7|13825.8|13823.8|13827.4|13825.4|13824.7|13822.7|150
1618462200000|2021-04-15 04:50:00|13826.4|13824.4|13825.3|13823.3|13826.9|13824.9|13825.1|13823.1|105
1618462500000|2021-04-15 04:55:00|13825.4|13823.4|13823.4|13821.4|13827.2|13825.2|13823.1|13821.1|133
1618462800000|2021-04-15 05:00:00|13823.2|13821.2|13823.4|13821.4|13826.7|13824.7|13822.2|13820.2|165
1618463100000|2021-04-15 05:05:00|13823.6|13821.6|13836.2|13834.2|13836.6|13834.6|13823.6|13821.6|573
1618463400000|2021-04-15 05:10:00|13835.9|13833.9|13838.4|13836.4|13841.4|13839.4|13835.9|13833.9|666
1618463700000|2021-04-15 05:15:00|13838.8|13836.8|13836.2|13834.2|13841.9|13839.9|13836.1|13834.1|229
1618464000000|2021-04-15 05:20:00|13836.7|13834.7|13835.3|13833.3|13836.7|13834.7|13833.7|13831.7|228
1618464300000|2021-04-15 05:25:00|13835.4|13833.4|13836.4|13834.4|13836.4|13834.4|13832.3|13830.3|160
1618464600000|2021-04-15 05:30:00|13836.3|13834.3|13836.1|13834.1|13840.6|13838.6|13835.1|13833.1|279
1618464900000|2021-04-15 05:35:00|13835.9|13833.9|13842.4|13840.4|13845.3|13843.3|13834.6|13832.6|343
1618465200000|2021-04-15 05:40:00|13842.6|13840.6|13840.3|13838.3|13846.6|13844.6|13838.7|13836.7|212
1618465500000|2021-04-15 05:45:00|13839.9|13837.9|13844.4|13842.4|13846.4|13844.4|13839.6|13837.6|213
1618465800000|2021-04-15 05:50:00|13844.3|13842.3|13848.4|13846.4|13852.2|13850.2|13844.3|13842.3|503
1618466100000|2021-04-15 05:55:00|13848.6|13846.6|13843.2|13841.2|13848.8|13846.8|13842.2|13840.2|387
1618466400000|2021-04-15 06:00:00|13842.8|13840.8|13840.7|13838.7|13843.7|13841.7|13837.3|13835.3|462
1618466700000|2021-04-15 06:05:00|13840.6|13838.6|13839.3|13837.3|13841.7|13839.7|13837.6|13835.6|242
1618467000000|2021-04-15 06:10:00|13838.9|13836.9|13841.2|13839.2|13843.7|13841.7|13838.2|13836.2|211
1618467300000|2021-04-15 06:15:00|13841.1|13839.1|13852.6|13850.6|13853.7|13851.7|13840.8|13838.8|440
1618467600000|2021-04-15 06:20:00|13852.4|13850.4|13854.4|13852.4|13857.7|13855.7|13852.4|13850.4|401
1618467900000|2021-04-15 06:25:00|13854.6|13852.6|13852.7|13850.7|13858.4|13856.4|13852.3|13850.3|299
1618468200000|2021-04-15 06:30:00|13852.6|13850.6|13849.9|13847.9|13854.7|13852.7|13848.8|13846.8|327
1618468500000|2021-04-15 06:35:00|13850.1|13848.1|13857.3|13855.3|13857.4|13855.4|13848.6|13846.6|201
1618468800000|2021-04-15 06:40:00|13857.4|13855.4|13855.1|13853.1|13858.6|13856.6|13854.4|13852.4|190
1618469100000|2021-04-15 06:45:00|13855.2|13853.2|13854.7|13852.7|13858.1|13856.1|13853.4|13851.4|299
1618469400000|2021-04-15 06:50:00|13854.6|13852.6|13860.7|13858.7|13862.7|13860.7|13854.6|13852.6|397
1618469700000|2021-04-15 06:55:00|13860.8|13858.8|13864.6|13862.6|13864.7|13862.7|13859.4|13857.4|281
1618470000000|2021-04-15 07:00:00|13864.7|13862.7|13867.2|13865.2|13871.1|13869.1|13861.4|13859.4|806
1618470300000|2021-04-15 07:05:00|13867.1|13865.1|13877.6|13875.6|13878.7|13876.7|13866.7|13864.7|1050
1618470600000|2021-04-15 07:10:00|13877.7|13875.7|13883.1|13881.1|13883.2|13881.2|13875.4|13873.4|847
1618470900000|2021-04-15 07:15:00|13882.9|13880.9|13878.8|13876.8|13883.3|13881.3|13876.7|13874.7|898
1618471200000|2021-04-15 07:20:00|13878.9|13876.9|13882.6|13880.6|13882.9|13880.9|13874.6|13872.6|617
1618471500000|2021-04-15 07:25:00|13882.7|13880.7|13885.9|13883.9|13890.7|13888.7|13882.6|13880.6|994
1618471800000|2021-04-15 07:30:00|13886.2|13884.2|13888.7|13886.7|13894.1|13892.1|13886.2|13884.2|600
1618472100000|2021-04-15 07:35:00|13888.9|13886.9|13893.6|13891.6|13896.6|13894.6|13888.7|13886.7|684
1618472400000|2021-04-15 07:40:00|13893.7|13891.7|13893.4|13891.4|13897.1|13895.1|13892.7|13890.7|409
1618472700000|2021-04-15 07:45:00|13893.6|13891.6|13900.4|13898.4|13905.8|13903.8|13893.6|13891.6|1004
1618473000000|2021-04-15 07:50:00|13900.3|13898.3|13892.4|13890.4|13901.2|13899.2|13892.1|13890.1|589
1618473300000|2021-04-15 07:55:00|13892.3|13890.3|13888.6|13886.6|13895.1|13893.1|13887.2|13885.2|778
1618473600000|2021-04-15 08:00:00|13888.4|13886.4|13890.6|13888.6|13894.7|13892.7|13888.4|13886.4|789
1618473900000|2021-04-15 08:05:00|13890.7|13888.7|13891.6|13889.6|13892.8|13890.8|13887.4|13885.4|504
1618474200000|2021-04-15 08:10:00|13891.4|13889.4|13887.1|13885.1|13892.6|13890.6|13886.4|13884.4|333
1618474500000|2021-04-15 08:15:00|13887.3|13885.3|13883.2|13881.2|13889.7|13887.7|13882.1|13880.1|489
1618474800000|2021-04-15 08:20:00|13883.4|13881.4|13878.9|13876.9|13883.6|13881.6|13877.7|13875.7|393
1618475100000|2021-04-15 08:25:00|13879.1|13877.1|13883.2|13881.2|13883.6|13881.6|13878.6|13876.6|393
1618475400000|2021-04-15 08:30:00|13883.3|13881.3|13887.2|13885.2|13887.2|13885.2|13880.7|13878.7|354
1618475700000|2021-04-15 08:35:00|13887.4|13885.4|13889.6|13887.6|13890.4|13888.4|13886.7|13884.7|324
1618476000000|2021-04-15 08:40:00|13889.7|13887.7|13892.1|13890.1|13893.3|13891.3|13886.8|13884.8|435
1618476300000|2021-04-15 08:45:00|13891.7|13889.7|13890.8|13888.8|13892.8|13890.8|13888.6|13886.6|241
1618476600000|2021-04-15 08:50:00|13890.7|13888.7|13890.6|13888.6|13893.2|13891.2|13890.6|13888.6|153
1618476900000|2021-04-15 08:55:00|13890.7|13888.7|13892.9|13890.9|13894.1|13892.1|13888.7|13886.7|210
1618477200000|2021-04-15 09:00:00|13892.8|13890.8|13897.1|13895.1|13898.6|13896.6|13892.6|13890.6|303
1618477500000|2021-04-15 09:05:00|13897.2|13895.2|13887.2|13885.2|13900.8|13898.8|13886.8|13884.8|869
1618477800000|2021-04-15 09:10:00|13887.4|13885.4|13887.4|13885.4|13891.9|13889.9|13883.9|13881.9|620
1618478100000|2021-04-15 09:15:00|13887.6|13885.6|13890.7|13888.7|13894.7|13892.7|13885.9|13883.9|490
1618478400000|2021-04-15 09:20:00|13890.6|13888.6|13895.4|13893.4|13897.1|13895.1|13890.1|13888.1|237
1618478700000|2021-04-15 09:25:00|13895.2|13893.2|13888.7|13886.7|13897.1|13895.1|13886.9|13884.9|395
1618479000000|2021-04-15 09:30:00|13888.6|13886.6|13889.4|13887.4|13892.6|13890.6|13884.6|13882.6|476
1618479300000|2021-04-15 09:35:00|13889.3|13887.3|13892.1|13890.1|13893.7|13891.7|13887.9|13885.9|261
1618479600000|2021-04-15 09:40:00|13892.2|13890.2|13892.6|13890.6|13893.6|13891.6|13888.9|13886.9|131
1618479900000|2021-04-15 09:45:00|13892.4|13890.4|13888.8|13886.8|13894.6|13892.6|13887.3|13885.3|287
1618480200000|2021-04-15 09:50:00|13888.4|13886.4|13891.2|13889.2|13893.2|13891.2|13888.2|13886.2|277
1618480500000|2021-04-15 09:55:00|13891.1|13889.1|13883.7|13881.7|13893.3|13891.3|13883.6|13881.6|435
1618480800000|2021-04-15 10:00:00|13883.6|13881.6|13877.2|13875.2|13884.6|13882.6|13874.4|13872.4|662
1618481100000|2021-04-15 10:05:00|13877.3|13875.3|13882.4|13880.4|13883.4|13881.4|13877.2|13875.2|298
1618481400000|2021-04-15 10:10:00|13882.3|13880.3|13886.2|13884.2|13887.3|13885.3|13881.9|13879.9|413
1618481700000|2021-04-15 10:15:00|13885.9|13883.9|13887.7|13885.7|13887.9|13885.9|13884.4|13882.4|272
1618482000000|2021-04-15 10:20:00|13887.8|13885.8|13891.3|13889.3|13891.8|13889.8|13886.3|13884.3|357
1618482300000|2021-04-15 10:25:00|13891.4|13889.4|13888.3|13886.3|13892.3|13890.3|13886.8|13884.8|281
1618482600000|2021-04-15 10:30:00|13888.4|13886.4|13883.2|13881.2|13888.6|13886.6|13883.2|13881.2|252
1618482900000|2021-04-15 10:35:00|13883.3|13881.3|13885.7|13883.7|13886.2|13884.2|13881.9|13879.9|226
1618483200000|2021-04-15 10:40:00|13885.6|13883.6|13889.9|13887.9|13890.6|13888.6|13883.9|13881.9|271
1618483500000|2021-04-15 10:45:00|13889.7|13887.7|13899.3|13897.3|13899.3|13897.3|13887.4|13885.4|513
1618483800000|2021-04-15 10:50:00|13899.2|13897.2|13897.2|13895.2|13900.4|13898.4|13896.3|13894.3|398
1618484100000|2021-04-15 10:55:00|13897.1|13895.1|13907.1|13905.1|13908.7|13906.7|13895.7|13893.7|893
1618484400000|2021-04-15 11:00:00|13907.4|13905.4|13902.9|13900.9|13912.1|13910.1|13901.7|13899.7|931
1618484700000|2021-04-15 11:05:00|13902.7|13900.7|13900.7|13898.7|13903.2|13901.2|13898.2|13896.2|460
1618485000000|2021-04-15 11:10:00|13900.6|13898.6|13893.9|13891.9|13901.8|13899.8|13893.2|13891.2|571
1618485300000|2021-04-15 11:15:00|13894.1|13892.1|13893.7|13891.7|13894.1|13892.1|13888.7|13886.7|609
1618485600000|2021-04-15 11:20:00|13893.6|13891.6|13898.6|13896.6|13899.7|13897.7|13892.6|13890.6|400
1618485900000|2021-04-15 11:25:00|13898.7|13896.7|13898.8|13896.8|13901.7|13899.7|13897.8|13895.8|394
1618486200000|2021-04-15 11:30:00|13898.7|13896.7|13897.2|13895.2|13901.1|13899.1|13897.2|13895.2|382
1618486500000|2021-04-15 11:35:00|13897.1|13895.1|13898.1|13896.1|13898.8|13896.8|13895.1|13893.1|261
1618486800000|2021-04-15 11:40:00|13898.6|13896.6|13906.1|13904.1|13906.7|13904.7|13897.8|13895.8|576
1618487100000|2021-04-15 11:45:00|13906.2|13904.2|13913.9|13911.9|13913.9|13911.9|13903.4|13901.4|764
1618487400000|2021-04-15 11:50:00|13914.2|13912.2|13914.6|13912.6|13917.1|13915.1|13910.9|13908.9|1021
1618487700000|2021-04-15 11:55:00|13914.9|13912.9|13924.2|13922.2|13924.3|13922.3|13914.6|13912.6|833
1618488000000|2021-04-15 12:00:00|13923.8|13921.8|13919.3|13917.3|13925.1|13923.1|13918.9|13916.9|834
1618488300000|2021-04-15 12:05:00|13919.4|13917.4|13920.4|13918.4|13924.3|13922.3|13919.2|13917.2|505
1618488600000|2021-04-15 12:10:00|13920.3|13918.3|13930.3|13928.3|13932.9|13930.9|13919.3|13917.3|1333
1618488900000|2021-04-15 12:15:00|13930.2|13928.2|13934.8|13932.8|13938.6|13936.6|13930.1|13928.1|1363
1618489200000|2021-04-15 12:20:00|13934.9|13932.9|13934.9|13932.9|13939.3|13937.3|13933.2|13931.2|1217
1618489500000|2021-04-15 12:25:00|13934.8|13932.8|13930.4|13928.4|13940.2|13938.2|13929.9|13927.9|1210
1618489800000|2021-04-15 12:30:00|13930.8|13928.8|13945.4|13943.4|13952.1|13950.1|13925.6|13923.6|4059
1618490100000|2021-04-15 12:35:00|13945.3|13943.3|13946.9|13944.9|13947.7|13945.7|13941.8|13939.8|1434
1618490400000|2021-04-15 12:40:00|13947.1|13945.1|13945.6|13943.6|13949.6|13947.6|13939.8|13937.8|1385
1618490700000|2021-04-15 12:45:00|13945.7|13943.7|13947.9|13945.9|13954.8|13952.8|13943.2|13941.2|1853
1618491000000|2021-04-15 12:50:00|13947.8|13945.8|13944.4|13942.4|13948.9|13946.9|13940.1|13938.1|1120
1618491300000|2021-04-15 12:55:00|13944.3|13942.3|13945.4|13943.4|13946.1|13944.1|13941.9|13939.9|663
1618491600000|2021-04-15 13:00:00|13946.3|13944.3|13942.1|13940.1|13948.2|13946.2|13938.3|13936.3|1294
1618491900000|2021-04-15 13:05:00|13941.9|13939.9|13935.4|13933.4|13942.8|13940.8|13931.2|13929.2|1503
1618492200000|2021-04-15 13:10:00|13935.7|13933.7|13941.3|13939.3|13942.6|13940.6|13934.9|13932.9|1080
1618492500000|2021-04-15 13:15:00|13941.2|13939.2|13943.2|13941.2|13947.6|13945.6|13941.1|13939.1|1172
1618492800000|2021-04-15 13:20:00|13943.3|13941.3|13937.9|13935.9|13945.8|13943.8|13934.3|13932.3|1315
1618493100000|2021-04-15 13:25:00|13937.7|13935.7|13940.6|13938.6|13943.4|13941.4|13933.7|13931.7|2412
1618493400000|2021-04-15 13:30:00|13940.1|13939.1|13963.6|13962.6|13975.7|13974.7|13932.6|13931.6|17865
1618493700000|2021-04-15 13:35:00|13964.1|13963.1|13976.9|13975.9|13977.4|13976.4|13961.9|13960.9|11875
1618494000000|2021-04-15 13:40:00|13977.2|13976.2|13970.3|13969.3|13987.1|13986.1|13965.6|13964.6|10207
1618494300000|2021-04-15 13:45:00|13970.7|13969.7|13971.1|13970.1|13981.2|13980.2|13962.7|13961.7|8632
1618494600000|2021-04-15 13:50:00|13971.2|13970.2|13977.6|13976.6|13985.9|13984.9|13971.2|13970.2|8468
1618494900000|2021-04-15 13:55:00|13977.3|13976.3|13964.3|13963.3|13982.1|13981.1|13959.4|13958.4|7286
1618495200000|2021-04-15 14:00:00|13964.4|13963.4|13958.3|13957.3|13966.6|13965.6|13943.9|13942.9|11232
1618495500000|2021-04-15 14:05:00|13959.7|13958.7|13953.9|13952.9|13962.1|13961.1|13941.7|13940.7|8185
1618495800000|2021-04-15 14:10:00|13952.1|13951.1|13975.7|13974.7|13976.7|13975.7|13949.6|13948.6|7948
1618496100000|2021-04-15 14:15:00|13975.4|13974.4|13984.7|13983.7|13989.2|13988.2|13973.1|13972.1|9938
1618496400000|2021-04-15 14:20:00|13984.9|13983.9|13979.2|13978.2|13991.1|13990.1|13975.3|13974.3|6965
1618496700000|2021-04-15 14:25:00|13979.8|13978.8|13996.2|13995.2|13996.2|13995.2|13977.7|13976.7|6220
1618497000000|2021-04-15 14:30:00|13996.3|13995.3|14002.7|14001.7|14008.2|14007.2|13996.3|13995.3|9744
1618497300000|2021-04-15 14:35:00|14002.8|14001.8|13998.8|13997.8|14006.1|14005.1|13997.7|13996.7|5028
1618497600000|2021-04-15 14:40:00|13999.1|13998.1|14000.4|13999.4|14008.8|14007.8|13990.8|13989.8|6214
1618497900000|2021-04-15 14:45:00|14000.3|13999.3|13993.2|13992.2|14001.8|14000.8|13988.8|13987.8|4489
1618498200000|2021-04-15 14:50:00|13993.3|13992.3|13996.3|13995.3|13996.6|13995.6|13981.9|13980.9|5762
1618498500000|2021-04-15 14:55:00|13996.1|13995.1|13989.3|13988.3|13996.8|13995.8|13983.7|13982.7|4042
1618498800000|2021-04-15 15:00:00|13989.9|13988.9|14014.7|14013.7|14015.3|14014.3|13987.3|13986.3|8480
1618499100000|2021-04-15 15:05:00|14014.6|14013.6|14012.8|14011.8|14019.8|14018.8|14012.1|14011.1|5026
1618499400000|2021-04-15 15:10:00|14012.9|14011.9|14003.8|14002.8|14015.6|14014.6|14000.8|13999.8|4897
1618499700000|2021-04-15 15:15:00|14004.3|14003.3|13999.6|13998.6|14005.7|14004.7|13996.4|13995.4|3949
1618500000000|2021-04-15 15:20:00|13999.7|13998.7|13993.3|13992.3|14002.2|14001.2|13990.6|13989.6|4691
1618500300000|2021-04-15 15:25:00|13993.2|13992.2|13978.2|13977.2|13996.9|13995.9|13974.6|13973.6|6005
1618500600000|2021-04-15 15:30:00|13978.1|13977.1|13975.9|13974.9|13983.6|13982.6|13970.8|13969.8|5660
1618500900000|2021-04-15 15:35:00|13976.1|13975.1|13977.7|13976.7|13979.8|13978.8|13970.9|13969.9|3425
1618501200000|2021-04-15 15:40:00|13977.6|13976.6|13973.2|13972.2|13977.6|13976.6|13965.7|13964.7|4586
1618501500000|2021-04-15 15:45:00|13972.7|13971.7|13978.3|13977.3|13981.4|13980.4|13972.7|13971.7|4037
1618501800000|2021-04-15 15:50:00|13978.4|13977.4|13975.6|13974.6|13980.4|13979.4|13971.3|13970.3|3197
1618502100000|2021-04-15 15:55:00|13975.8|13974.8|13968.3|13967.3|13978.3|13977.3|13959.8|13958.8|5092
1618502400000|2021-04-15 16:00:00|13968.2|13967.2|13952.3|13951.3|13972.6|13971.6|13951.3|13950.3|5622
1618502700000|2021-04-15 16:05:00|13952.6|13951.6|13969.8|13968.8|13970.9|13969.9|13950.9|13949.9|5682
1618503000000|2021-04-15 16:10:00|13969.6|13968.6|13971.6|13970.6|13974.6|13973.6|13965.3|13964.3|3283
1618503300000|2021-04-15 16:15:00|13971.7|13970.7|13972.3|13971.3|13977.8|13976.8|13965.4|13964.4|3518
1618503600000|2021-04-15 16:20:00|13972.2|13971.2|13987.9|13986.9|13988.6|13987.6|13967.6|13966.6|4748
1618503900000|2021-04-15 16:25:00|13988.1|13987.1|13985.3|13984.3|13988.9|13987.9|13983.7|13982.7|2840
1618504200000|2021-04-15 16:30:00|13985.4|13984.4|13997.4|13996.4|13997.9|13996.9|13985.4|13984.4|3820
1618504500000|2021-04-15 16:35:00|13997.7|13996.7|14005.8|14004.8|14006.6|14005.6|13997.7|13996.7|3997
1618504800000|2021-04-15 16:40:00|14006.2|14005.2|14014.2|14013.2|14016.7|14015.7|14004.6|14003.6|4151
1618505100000|2021-04-15 16:45:00|14014.3|14013.3|14008.1|14007.1|14015.2|14014.2|14005.3|14004.3|3287
1618505400000|2021-04-15 16:50:00|14008.2|14007.2|14010.9|14009.9|14015.6|14014.6|14008.2|14007.2|3235
1618505700000|2021-04-15 16:55:00|14010.8|14009.8|14016.4|14015.4|14018.1|14017.1|14009.9|14008.9|2497
1618506000000|2021-04-15 17:00:00|14016.7|14015.7|14011.6|14010.6|14021.3|14020.3|14007.3|14006.3|5059
1618506300000|2021-04-15 17:05:00|14011.7|14010.7|13991.2|13990.2|14012.4|14011.4|13990.4|13989.4|4909
1618506600000|2021-04-15 17:10:00|13991.3|13990.3|13992.1|13991.1|13998.1|13997.1|13987.7|13986.7|4223
1618506900000|2021-04-15 17:15:00|13992.2|13991.2|14002.9|14001.9|14004.1|14003.1|13991.3|13990.3|3189
1618507200000|2021-04-15 17:20:00|14002.7|14001.7|14009.1|14008.1|14011.2|14010.2|13994.6|13993.6|4168
1618507500000|2021-04-15 17:25:00|14008.9|14007.9|14013.3|14012.3|14016.4|14015.4|14008.4|14007.4|3404
1618507800000|2021-04-15 17:30:00|14013.7|14012.7|14023.3|14022.3|14029.7|14028.7|14012.6|14011.6|5596
1618508100000|2021-04-15 17:35:00|14023.4|14022.4|14021.8|14020.8|14025.6|14024.6|14016.8|14015.8|2727
1618508400000|2021-04-15 17:40:00|14021.9|14020.9|14027.7|14026.7|14027.9|14026.9|14018.2|14017.2|2343
1618508700000|2021-04-15 17:45:00|14027.8|14026.8|14023.3|14022.3|14027.9|14026.9|14021.1|14020.1|2389
1618509000000|2021-04-15 17:50:00|14023.2|14022.2|14016.7|14015.7|14024.7|14023.7|14014.1|14013.1|3043
1618509300000|2021-04-15 17:55:00|14016.6|14015.6|14021.6|14020.6|14026.4|14025.4|14015.9|14014.9|2392
1618509600000|2021-04-15 18:00:00|14021.7|14020.7|14028.3|14027.3|14028.6|14027.6|14015.2|14014.2|3511
1618509900000|2021-04-15 18:05:00|14028.4|14027.4|14016.3|14015.3|14031.9|14030.9|14014.9|14013.9|4424
1618510200000|2021-04-15 18:10:00|14016.8|14015.8|14008.2|14007.2|14019.7|14018.7|14006.1|14005.1|3176
1618510500000|2021-04-15 18:15:00|14008.6|14007.6|14016.4|14015.4|14023.3|14022.3|14008.4|14007.4|3501
1618510800000|2021-04-15 18:20:00|14016.3|14015.3|14014.6|14013.6|14020.3|14019.3|14012.6|14011.6|2115
1618511100000|2021-04-15 18:25:00|14015.1|14014.1|14021.6|14020.6|14024.4|14023.4|14014.1|14013.1|2016
1618511400000|2021-04-15 18:30:00|14022.3|14021.3|14016.3|14015.3|14027.2|14026.2|14008.3|14007.3|4918
1618511700000|2021-04-15 18:35:00|14016.4|14015.4|14018.3|14017.3|14023.9|14022.9|14014.2|14013.2|2391
1618512000000|2021-04-15 18:40:00|14018.4|14017.4|14010.7|14009.7|14018.4|14017.4|14006.3|14005.3|3104
1618512300000|2021-04-15 18:45:00|14011.2|14010.2|14004.9|14003.9|14015.8|14014.8|13998.3|13997.3|4479
1618512600000|2021-04-15 18:50:00|14005.2|14004.2|14005.6|14004.6|14012.1|14011.1|14004.7|14003.7|2691
1618512900000|2021-04-15 18:55:00|14005.2|14004.2|14009.2|14008.2|14012.3|14011.3|14000.6|13999.6|3132
1618513200000|2021-04-15 19:00:00|14008.6|14007.6|14013.8|14012.8|14014.8|14013.8|14001.8|14000.8|3612
1618513500000|2021-04-15 19:05:00|14013.7|14012.7|14003.8|14002.8|14016.8|14015.8|14000.9|13999.9|3007
1618513800000|2021-04-15 19:10:00|14003.9|14002.9|13993.8|13992.8|14004.3|14003.3|13986.1|13985.1|5422
1618514100000|2021-04-15 19:15:00|13993.9|13992.9|14002.2|14001.2|14002.8|14001.8|13991.2|13990.2|4430
1618514400000|2021-04-15 19:20:00|14002.3|14001.3|13993.9|13992.9|14003.8|14002.8|13991.9|13990.9|4327
1618514700000|2021-04-15 19:25:00|13993.8|13992.8|13994.2|13993.2|13999.5|13998.5|13988|13987|4602
1618515000000|2021-04-15 19:30:00|13994|13993|14007.3|14006.3|14007.3|14006.3|13992.8|13991.8|6366
1618515300000|2021-04-15 19:35:00|14008|14007|14019|14018|14022|14021|14007.5|14006.5|6270
1618515600000|2021-04-15 19:40:00|14018.9|14017.9|14025|14024|14025.2|14024.2|14009|14008|6296
1618515900000|2021-04-15 19:45:00|14024.9|14023.9|14031.2|14030.2|14034.8|14033.8|14021.3|14020.3|7289
1618516200000|2021-04-15 19:50:00|14031.3|14030.3|14029|14028|14041.7|14040.7|14022|14021|11670
1618516500000|2021-04-15 19:55:00|14029.2|14028.2|14025|14024|14029.4|14028.4|14015.9|14014.9|14093
1618516800000|2021-04-15 20:00:00|14025.5|14023.5|14025.3|14023.3|14026.7|14024.7|14018.8|14016.8|4672
1618517100000|2021-04-15 20:05:00|14025.2|14023.2|14025.8|14023.8|14029.9|14027.9|14023.7|14021.7|1838
1618517400000|2021-04-15 20:10:00|14025.7|14023.7|14016.4|14011.4|14029|14027|14013.8|14011.4|1988
1618517700000|2021-04-15 20:15:00|14016.5|14011.5|14017.9|14012.9|14018.8|14013.8|14016.4|14011.4|1
1618518000000|2021-04-15 20:20:00|14017.8|14012.8|14017.3|14012.3|14018.3|14013.3|14015.2|14010.2|0
1618518300000|2021-04-15 20:25:00|14017.4|14012.4|14015.5|14010.5|14017.7|14012.7|14015.5|14010.5|0
1618518600000|2021-04-15 20:30:00|14014.7|14012.7|14015.7|14013.7|14017.9|14015.9|14014.4|14012.4|421
1618518900000|2021-04-15 20:35:00|14015.9|14013.9|14017.9|14015.9|14018.9|14016.9|14014.7|14012.7|328
1618519200000|2021-04-15 20:40:00|14017.7|14015.7|14015.9|14013.9|14019.9|14017.9|14015.2|14013.2|475
1618519500000|2021-04-15 20:45:00|14015.7|14013.7|14015.4|14013.4|14016.9|14014.9|14014.4|14012.4|353
1618519800000|2021-04-15 20:50:00|14015.7|14013.7|14001.2|13999.2|14016.7|14014.7|14000.4|13998.4|1023
1618520100000|2021-04-15 20:55:00|14001.4|13999.4|14007.8|14002.8|14008.3|14005.9|14000.2|13998.2|373
1618520400000|2021-04-15 21:00:00|14007.7|14002.7|14010.2|14005.2|14010.2|14005.2|14007.7|14002.7|0
1618520700000|2021-04-15 21:05:00|14010.4|14005.4|14014.3|14009.3|14014.4|14009.4|14010.3|14005.3|0
1618521000000|2021-04-15 21:10:00|14014.4|14009.4|14014|14009|14015.2|14010.2|14014|14009|0
1618521300000|2021-04-15 21:15:00|14014.1|14009.1|14013.4|14008.4|14014.1|14009.1|14012.7|14007.7|0
1618521600000|2021-04-15 21:20:00|14013.2|14008.2|14013.2|14008.2|14013.3|14008.3|14012.5|14007.5|0
1618521900000|2021-04-15 21:25:00|14012.9|14007.9|14012.3|14007.3|14013.1|14008.1|14012.3|14007.3|0
1618522200000|2021-04-15 21:30:00|14011.7|14006.7|14011.1|14006.1|14011.9|14006.9|14011|14006|0
1618522500000|2021-04-15 21:35:00|14011|14006|14011|14006|14011.5|14006.5|14010.8|14005.8|0
1618522800000|2021-04-15 21:40:00|14011.1|14006.1|14011.7|14006.7|14012.6|14007.6|14010.6|14005.6|0
1618523100000|2021-04-15 21:45:00|14011.8|14006.8|14012|14007|14012.9|14007.9|14011.6|14006.6|0
1618523400000|2021-04-15 21:50:00|14011.9|14006.9|14011.9|14006.9|14012|14007|14011.8|14006.8|0
1618523700000|2021-04-15 21:55:00|14012.2|14007.2|14011.4|14006.4|14012.2|14007.2|14011|14006|0
1618524000000|2021-04-15 22:00:00|14010.4|14008.4|14004.7|14002.7|14010.4|14008.4|13997.7|13995.7|643
1618524300000|2021-04-15 22:05:00|14005|14003|14008|14006|14008|14006|14004.8|14002.8|161
1618524600000|2021-04-15 22:10:00|14008.3|14006.3|14011.8|14009.8|14015.3|14013.3|14006.8|14004.8|343
1618524900000|2021-04-15 22:15:00|14012|14010|14015.5|14013.5|14016.5|14014.5|14012|14010|236
1618525200000|2021-04-15 22:20:00|14015.7|14013.7|14016.3|14014.3|14018|14016|14014.3|14012.3|187
1618525500000|2021-04-15 22:25:00|14016.2|14014.2|14017.5|14015.5|14017.5|14015.5|14015.5|14013.5|75
1618525800000|2021-04-15 22:30:00|14017.4|14015.4|14014.7|14012.7|14017.8|14015.8|14012.3|14010.3|277
1618526100000|2021-04-15 22:35:00|14014.2|14012.2|14013.2|14011.2|14014.5|14012.5|14012|14010|97
1618526400000|2021-04-15 22:40:00|14013|14011|14012.4|14010.4|14013.9|14011.9|14011.4|14009.4|104
1618526700000|2021-04-15 22:45:00|14013.2|14011.2|14015.7|14013.7|14015.9|14013.9|14011.7|14009.7|115
1618527000000|2021-04-15 22:50:00|14015.4|14013.4|14015.7|14013.7|14015.7|14013.7|14012.8|14010.8|81
1618527300000|2021-04-15 22:55:00|14015.5|14013.5|14013.3|14011.3|14015.8|14013.8|14013.2|14011.2|25
1618527600000|2021-04-15 23:00:00|14013.4|14011.4|14013.9|14011.9|14014.7|14012.7|14012.7|14010.7|52
1618527900000|2021-04-15 23:05:00|14013.8|14011.8|14015.3|14013.3|14015.3|14013.3|14013|14011|43
1618528200000|2021-04-15 23:10:00|14015.2|14013.2|14015.5|14013.5|14015.8|14013.8|14014.3|14012.3|27
1618528500000|2021-04-15 23:15:00|14015.7|14013.7|14018.8|14016.8|14019.8|14017.8|14015.7|14013.7|240
1618528800000|2021-04-15 23:20:00|14018.7|14016.7|14021.5|14019.5|14022.8|14020.8|14018.5|14016.5|242
1618529100000|2021-04-15 23:25:00|14022|14020|14020.3|14018.3|14022.7|14020.7|14019.5|14017.5|85
1618529400000|2021-04-15 23:30:00|14020.4|14018.4|14022.7|14020.7|14023|14021|14019.4|14017.4|127
1618529700000|2021-04-15 23:35:00|14022.8|14020.8|14021.3|14019.3|14026.3|14024.3|14020.8|14018.8|245
1618530000000|2021-04-15 23:40:00|14021.2|14019.2|14019.5|14017.5|14022.5|14020.5|14019.2|14017.2|114
1618530300000|2021-04-15 23:45:00|14019.4|14017.4|14023.5|14021.5|14023.5|14021.5|14018|14016|126
1618530600000|2021-04-15 23:50:00|14023.4|14021.4|14017.8|14015.8|14024.2|14022.2|14017.4|14015.4|181
1618530900000|2021-04-15 23:55:00|14017.9|14015.9|14019|14017|14020.2|14018.2|14016.5|14014.5|161
1618531200000|2021-04-16 00:00:00|14018.8|14016.8|14017.3|14015.3|14021.4|14019.4|14012.2|14010.2|519
1618531500000|2021-04-16 00:05:00|14016.5|14014.5|14012.2|14010.2|14017.4|14015.4|14011.8|14009.8|391
1618531800000|2021-04-16 00:10:00|14011.7|14009.7|14003.8|14001.8|14012.8|14010.8|14003.8|14001.8|591
1618532100000|2021-04-16 00:15:00|14004.4|14002.4|14005.2|14003.2|14006.2|14004.2|13999.2|13997.2|484
1618532400000|2021-04-16 00:20:00|14005.3|14003.3|14002.4|14000.4|14006.5|14004.5|14000.3|13998.3|256
1618532700000|2021-04-16 00:25:00|14002.2|14000.2|13998.8|13996.8|14003|14001|13994.4|13992.4|581
1618533000000|2021-04-16 00:30:00|13998.3|13996.3|14004.8|14002.8|14007.5|14005.5|13998.3|13996.3|376
1618533300000|2021-04-16 00:35:00|14005|14003|14005|14003|14008.9|14006.9|14003.8|14001.8|219
1618533600000|2021-04-16 00:40:00|14005.8|14003.8|14006.4|14004.4|14007.8|14005.8|14002.4|14000.4|159
1618533900000|2021-04-16 00:45:00|14006.7|14004.7|13996.5|13994.5|14007.4|14005.4|13995.4|13993.4|322
1618534200000|2021-04-16 00:50:00|13996.3|13994.3|13998.5|13996.5|13999.8|13997.8|13995.8|13993.8|274
1618534500000|2021-04-16 00:55:00|13998.4|13996.4|13995.8|13993.8|13998.4|13996.4|13992.2|13990.2|442
1618534800000|2021-04-16 01:00:00|13995.3|13993.3|13992.4|13990.4|13996.2|13994.2|13989.7|13987.7|340
1618535100000|2021-04-16 01:05:00|13992.2|13990.2|13989.4|13987.4|13995.5|13993.5|13980.5|13978.5|855
1618535400000|2021-04-16 01:10:00|13989.3|13987.3|13991.3|13989.3|13993.4|13991.4|13988.4|13986.4|411
1618535700000|2021-04-16 01:15:00|13991|13989|13981.7|13979.7|13992.5|13990.5|13980|13978|722
1618536000000|2021-04-16 01:20:00|13981.8|13979.8|13982|13980|13985.2|13983.2|13979.9|13977.9|472
1618536300000|2021-04-16 01:25:00|13981.9|13979.9|13981.3|13979.3|13983.8|13981.8|13974.8|13972.8|713
1618536600000|2021-04-16 01:30:00|13981.4|13979.4|13978.4|13976.4|13982.7|13980.7|13974.9|13972.9|518
1618536900000|2021-04-16 01:35:00|13978.3|13976.3|13985.9|13983.9|13986.9|13984.9|13978.3|13976.3|368
1618537200000|2021-04-16 01:40:00|13986|13984|13979.2|13977.2|13987.5|13985.5|13978|13976|428
1618537500000|2021-04-16 01:45:00|13979.3|13977.3|13986.8|13984.8|13987.2|13985.2|13977.3|13975.3|262
1618537800000|2021-04-16 01:50:00|13986.7|13984.7|13982.7|13980.7|13988.8|13986.8|13980.4|13978.4|330
1618538100000|2021-04-16 01:55:00|13982.8|13980.8|13983.8|13981.8|13986.3|13984.3|13982.8|13980.8|204
1618538400000|2021-04-16 02:00:00|13983.5|13981.5|13982.2|13980.2|13986|13984|13977.3|13975.3|286
1618538700000|2021-04-16 02:05:00|13982|13980|13966.5|13964.5|13982.5|13980.5|13962.2|13960.2|1544
1618539000000|2021-04-16 02:10:00|13966.4|13964.4|13971.8|13969.8|13971.9|13969.9|13965.8|13963.8|444
1618539300000|2021-04-16 02:15:00|13971.9|13969.9|13975|13973|13976.9|13974.9|13969.9|13967.9|448
1618539600000|2021-04-16 02:20:00|13974.8|13972.8|13975.8|13973.8|13978|13976|13974|13972|258
1618539900000|2021-04-16 02:25:00|13975.7|13973.7|13973.4|13971.4|13977.3|13975.3|13971.2|13969.2|210
1618540200000|2021-04-16 02:30:00|13973.5|13971.5|13975.4|13973.4|13976.9|13974.9|13971|13969|279
1618540500000|2021-04-16 02:35:00|13975.2|13973.2|13979.2|13977.2|13982|13980|13973.7|13971.7|449
1618540800000|2021-04-16 02:40:00|13979.3|13977.3|13974.7|13972.7|13980|13978|13973.5|13971.5|123
1618541100000|2021-04-16 02:45:00|13974.5|13972.5|13976.9|13974.9|13978|13976|13973.9|13971.9|143
1618541400000|2021-04-16 02:50:00|13976.8|13974.8|13973|13971|13977|13975|13971.3|13969.3|205
1618541700000|2021-04-16 02:55:00|13972.9|13970.9|13973|13971|13973.8|13971.8|13970|13968|156
1618542000000|2021-04-16 03:00:00|13972.9|13970.9|13977.9|13975.9|13978.2|13976.2|13972.9|13970.9|183
1618542300000|2021-04-16 03:05:00|13977.8|13975.8|13977|13975|13978.9|13976.9|13974.5|13972.5|147
1618542600000|2021-04-16 03:10:00|13977.2|13975.2|13975|13973|13977.4|13975.4|13973.3|13971.3|162
1618542900000|2021-04-16 03:15:00|13975.2|13973.2|13980.2|13978.2|13980.2|13978.2|13974.3|13972.3|150
1618543200000|2021-04-16 03:20:00|13980.3|13978.3|13984.8|13982.8|13985.4|13983.4|13979.3|13977.3|342
1618543500000|2021-04-16 03:25:00|13984.7|13982.7|13983.5|13981.5|13985.4|13983.4|13982|13980|187
1618543800000|2021-04-16 03:30:00|13983.7|13981.7|13984|13982|13986.3|13984.3|13983|13981|195
1618544100000|2021-04-16 03:35:00|13984.2|13982.2|13983.3|13981.3|13984.5|13982.5|13982.9|13980.9|72
1618544400000|2021-04-16 03:40:00|13983.5|13981.5|13981.8|13979.8|13984.2|13982.2|13980.8|13978.8|147
1618544700000|2021-04-16 03:45:00|13981.5|13979.5|13980.4|13978.4|13982.7|13980.7|13978.3|13976.3|139
1618545000000|2021-04-16 03:50:00|13980.3|13978.3|13980.8|13978.8|13981.4|13979.4|13979.3|13977.3|126
1618545300000|2021-04-16 03:55:00|13980.7|13978.7|13979.3|13977.3|13982.2|13980.2|13979.3|13977.3|93
1618545600000|2021-04-16 04:00:00|13979.4|13977.4|13982.9|13980.9|13982.9|13980.9|13977.9|13975.9|142
1618545900000|2021-04-16 04:05:00|13982.8|13980.8|13983.7|13981.7|13986.7|13984.7|13981.8|13979.8|193
1618546200000|2021-04-16 04:10:00|13983.3|13981.3|13983|13981|13983.8|13981.8|13981.2|13979.2|81
1618546500000|2021-04-16 04:15:00|13982.9|13980.9|13981.8|13979.8|13982.9|13980.9|13981.4|13979.4|41
1618546800000|2021-04-16 04:20:00|13981.9|13979.9|13984.7|13982.7|13985.7|13983.7|13981.9|13979.9|101
1618547100000|2021-04-16 04:25:00|13984.8|13982.8|13987.4|13985.4|13987.7|13985.7|13984.4|13982.4|214
1618547400000|2021-04-16 04:30:00|13987.3|13985.3|13992|13990|13992.3|13990.3|13987.3|13985.3|349
1618547700000|2021-04-16 04:35:00|13992.2|13990.2|13986.9|13984.9|13992.5|13990.5|13986.3|13984.3|266
1618548000000|2021-04-16 04:40:00|13986.8|13984.8|13987.5|13985.5|13988.4|13986.4|13986.4|13984.4|114
1618548300000|2021-04-16 04:45:00|13987.7|13985.7|13989.9|13987.9|13990|13988|13987.7|13985.7|124
1618548600000|2021-04-16 04:50:00|13989.7|13987.7|13992.9|13990.9|13993.5|13991.5|13988.5|13986.5|189
1618548900000|2021-04-16 04:55:00|13992.3|13990.3|13995.7|13993.7|13995.7|13993.7|13990.5|13988.5|166
1618549200000|2021-04-16 05:00:00|13995.4|13993.4|13998|13996|13999.9|13997.9|13993.3|13991.3|374
1618549500000|2021-04-16 05:05:00|13998.2|13996.2|13996.5|13994.5|14001|13999|13995.8|13993.8|270
1618549800000|2021-04-16 05:10:00|13996.4|13994.4|13994.9|13992.9|13996.9|13994.9|13993.2|13991.2|259
1618550100000|2021-04-16 05:15:00|13994.5|13992.5|13993.2|13991.2|13996.3|13994.3|13992.2|13990.2|174
1618550400000|2021-04-16 05:20:00|13993.3|13991.3|13991.9|13989.9|13994.3|13992.3|13991|13989|142
1618550700000|2021-04-16 05:25:00|13992|13990|13989.7|13987.7|13992.5|13990.5|13989.3|13987.3|225
1618551000000|2021-04-16 05:30:00|13989.5|13987.5|13990.5|13988.5|13991.5|13989.5|13988.5|13986.5|292
1618551300000|2021-04-16 05:35:00|13990.7|13988.7|13999.3|13997.3|13999.9|13997.9|13990.7|13988.7|356
1618551600000|2021-04-16 05:40:00|13999|13997|13997.9|13995.9|14001.8|13999.8|13996.8|13994.8|287
1618551900000|2021-04-16 05:45:00|13998|13996|13994.3|13992.3|13999.3|13997.3|13993.5|13991.5|241
1618552200000|2021-04-16 05:50:00|13994.5|13992.5|13996.8|13994.8|13999|13997|13992.3|13990.3|237
1618552500000|2021-04-16 05:55:00|13996.9|13994.9|13996.5|13994.5|13999.9|13997.9|13994.4|13992.4|181
1618552800000|2021-04-16 06:00:00|13996.4|13994.4|13994.3|13992.3|13997|13995|13991.9|13989.9|246
1618553100000|2021-04-16 06:05:00|13994.4|13992.4|13991.8|13989.8|13997.4|13995.4|13990.4|13988.4|288
1618553400000|2021-04-16 06:10:00|13991.7|13989.7|13990.8|13988.8|13991.8|13989.8|13986.3|13984.3|476
1618553700000|2021-04-16 06:15:00|13990.9|13988.9|13986.3|13984.3|13991.4|13989.4|13984.5|13982.5|295
1618554000000|2021-04-16 06:20:00|13986.4|13984.4|13987.5|13985.5|13990.5|13988.5|13986|13984|261
1618554300000|2021-04-16 06:25:00|13987.7|13985.7|13981.5|13979.5|13992.9|13990.9|13980.8|13978.8|390
1618554600000|2021-04-16 06:30:00|13981.7|13979.7|13983.7|13981.7|13984.7|13982.7|13980.4|13978.4|247
1618554900000|2021-04-16 06:35:00|13983.2|13981.2|13986.4|13984.4|13986.7|13984.7|13981.2|13979.2|245
1618555200000|2021-04-16 06:40:00|13986.3|13984.3|13984|13982|13986.3|13984.3|13980.4|13978.4|267
1618555500000|2021-04-16 06:45:00|13984.2|13982.2|13987.2|13985.2|13988|13986|13982.8|13980.8|168
1618555800000|2021-04-16 06:50:00|13987|13985|13986.5|13984.5|13987.4|13985.4|13984.5|13982.5|93
1618556100000|2021-04-16 06:55:00|13986.4|13984.4|13987.3|13985.3|13987.4|13985.4|13983.9|13981.9|108
1618556400000|2021-04-16 07:00:00|13987.2|13985.2|13991.3|13989.3|13996.2|13994.2|13976.3|13974.3|1205
1618556700000|2021-04-16 07:05:00|13991.2|13989.2|13995.5|13993.5|13998|13996|13989.2|13987.2|538
1618557000000|2021-04-16 07:10:00|13995.7|13993.7|13995.3|13993.3|14000.9|13998.9|13993.7|13991.7|619
1618557300000|2021-04-16 07:15:00|13995.5|13993.5|13991.8|13989.8|13998.2|13996.2|13990.3|13988.3|257
1618557600000|2021-04-16 07:20:00|13991.9|13989.9|13999.7|13997.7|13999.9|13997.9|13991|13989|387
1618557900000|2021-04-16 07:25:00|13999.8|13997.8|13994.4|13992.4|14000.9|13998.9|13994.3|13992.3|462
1618558200000|2021-04-16 07:30:00|13994.5|13992.5|13986|13984|13995.4|13993.4|13985.8|13983.8|521
1618558500000|2021-04-16 07:35:00|13985.3|13983.3|13985.5|13983.5|13986|13984|13981.4|13979.4|393
1618558800000|2021-04-16 07:40:00|13985.7|13983.7|13978.8|13976.8|13986.3|13984.3|13973.9|13971.9|756
1618559100000|2021-04-16 07:45:00|13978.9|13976.9|13981.8|13979.8|13981.8|13979.8|13976.5|13974.5|321
1618559400000|2021-04-16 07:50:00|13981.9|13979.9|13984|13982|13984.7|13982.7|13981.4|13979.4|217
1618559700000|2021-04-16 07:55:00|13984.3|13982.3|13980.4|13978.4|13984.4|13982.4|13979.8|13977.8|275
1618560000000|2021-04-16 08:00:00|13980.5|13978.5|13990|13988|13991.3|13989.3|13979.7|13977.7|718
1618560300000|2021-04-16 08:05:00|13990.2|13988.2|13990.7|13988.7|13992.3|13990.3|13988.8|13986.8|288
1618560600000|2021-04-16 08:10:00|13990.5|13988.5|13995.8|13993.8|13996.2|13994.2|13989.5|13987.5|336
1618560900000|2021-04-16 08:15:00|13995.5|13993.5|13992.3|13990.3|13999.3|13997.3|13991.8|13989.8|681
1618561200000|2021-04-16 08:20:00|13992.4|13990.4|13988.2|13986.2|13993.3|13991.3|13986.8|13984.8|567
1618561500000|2021-04-16 08:25:00|13988|13986|13983.7|13981.7|13988|13986|13982|13980|329
1618561800000|2021-04-16 08:30:00|13983.5|13981.5|13980|13978|13984|13982|13979.4|13977.4|294
1618562100000|2021-04-16 08:35:00|13980.2|13978.2|13984.4|13982.4|13984.4|13982.4|13979.3|13977.3|331
1618562400000|2021-04-16 08:40:00|13984.5|13982.5|13984|13982|13985|13983|13982.2|13980.2|267
1618562700000|2021-04-16 08:45:00|13984.2|13982.2|13988.7|13986.7|13988.9|13986.9|13982.8|13980.8|180
1618563000000|2021-04-16 08:50:00|13988.5|13986.5|13983.3|13981.3|13991.4|13989.4|13982.8|13980.8|419
1618563300000|2021-04-16 08:55:00|13983.2|13981.2|13983.2|13981.2|13984|13982|13980.9|13978.9|200
1618563600000|2021-04-16 09:00:00|13983|13981|13983.3|13981.3|13985|13983|13980.4|13978.4|200
1618563900000|2021-04-16 09:05:00|13983.2|13981.2|13987.7|13985.7|13988.9|13986.9|13981.5|13979.5|245
1618564200000|2021-04-16 09:10:00|13987.8|13985.8|13992.8|13990.8|13994.9|13992.9|13985.9|13983.9|574
1618564500000|2021-04-16 09:15:00|13992.9|13990.9|13988.5|13986.5|13997.5|13995.5|13988.3|13986.3|519
1618564800000|2021-04-16 09:20:00|13988.4|13986.4|13991.8|13989.8|13991.8|13989.8|13981.4|13979.4|784
1618565100000|2021-04-16 09:25:00|13991.7|13989.7|13991.9|13989.9|13995.9|13993.9|13986.5|13984.5|720
1618565400000|2021-04-16 09:30:00|13990.9|13988.9|13994.2|13992.2|13998|13996|13990.2|13988.2|721
1618565700000|2021-04-16 09:35:00|13994.3|13992.3|13995|13993|13999.3|13997.3|13993.7|13991.7|617
1618566000000|2021-04-16 09:40:00|13995.2|13993.2|13999.5|13997.5|14001.4|13999.4|13993.3|13991.3|829
1618566300000|2021-04-16 09:45:00|13999.4|13997.4|14002.3|14000.3|14002.4|14000.4|13986.8|13984.8|1841
1618566600000|2021-04-16 09:50:00|14002|14000|14004.2|14002.2|14006.2|14004.2|14001.4|13999.4|764
1618566900000|2021-04-16 09:55:00|14004.3|14002.3|14000.9|13998.9|14005.9|14003.9|13997.9|13995.9|974
1618567200000|2021-04-16 10:00:00|14000.8|13998.8|13996.9|13994.9|14001.4|13999.4|13995.4|13993.4|423
1618567500000|2021-04-16 10:05:00|13997|13995|14001|13999|14005.3|14003.3|13995.7|13993.7|386
1618567800000|2021-04-16 10:10:00|14000.9|13998.9|14001.4|13999.4|14002.2|14000.2|13998.9|13996.9|213
1618568100000|2021-04-16 10:15:00|14001.5|13999.5|14003.9|14001.9|14004.5|14002.5|13999.8|13997.8|212
1618568400000|2021-04-16 10:20:00|14003.5|14001.5|14002.3|14000.3|14004.4|14002.4|14000.3|13998.3|206
1618568700000|2021-04-16 10:25:00|14002.2|14000.2|14004.3|14002.3|14005.2|14003.2|14002.2|14000.2|163
1618569000000|2021-04-16 10:30:00|14004.2|14002.2|14005.2|14003.2|14005.2|14003.2|14001.8|13999.8|208
1618569300000|2021-04-16 10:35:00|14005.3|14003.3|14008.3|14006.3|14008.7|14006.7|14005|14003|562
1618569600000|2021-04-16 10:40:00|14008.4|14006.4|14008.7|14006.7|14009.7|14007.7|14006.7|14004.7|288
1618569900000|2021-04-16 10:45:00|14008.8|14006.8|14011.7|14009.7|14012.3|14010.3|14007.4|14005.4|479
1618570200000|2021-04-16 10:50:00|14011|14009|14013.4|14011.4|14014.7|14012.7|14010.8|14008.8|463
1618570500000|2021-04-16 10:55:00|14013.5|14011.5|14010.4|14008.4|14014.3|14012.3|14007.5|14005.5|384
1618570800000|2021-04-16 11:00:00|14010.3|14008.3|14012.9|14010.9|14013|14011|14006.9|14004.9|429
1618571100000|2021-04-16 11:05:00|14013|14011|14015.7|14013.7|14016|14014|14011.7|14009.7|542
1618571400000|2021-04-16 11:10:00|14015.8|14013.8|14026|14024|14026.4|14024.4|14013.8|14011.8|1208
1618571700000|2021-04-16 11:15:00|14026.2|14024.2|14028.4|14026.4|14030.3|14028.3|14022.4|14020.4|1185
1618572000000|2021-04-16 11:20:00|14028.3|14026.3|14026.8|14024.8|14030.9|14028.9|14025.5|14023.5|625
1618572300000|2021-04-16 11:25:00|14026.7|14024.7|14028.4|14026.4|14028.5|14026.5|14024.3|14022.3|482
1618572600000|2021-04-16 11:30:00|14028.3|14026.3|14030.4|14028.4|14030.5|14028.5|14024.7|14022.7|559
1618572900000|2021-04-16 11:35:00|14030.3|14028.3|14033.5|14031.5|14036.3|14034.3|14030.3|14028.3|1166
1618573200000|2021-04-16 11:40:00|14033.4|14031.4|14037.7|14035.7|14038.9|14036.9|14032.2|14030.2|791
1618573500000|2021-04-16 11:45:00|14037.8|14035.8|14038.2|14036.2|14039.3|14037.3|14035.3|14033.3|558
1618573800000|2021-04-16 11:50:00|14038.4|14036.4|14034.9|14032.9|14039.2|14037.2|14034.7|14032.7|670
1618574100000|2021-04-16 11:55:00|14034.8|14032.8|14037.4|14035.4|14037.5|14035.5|14033|14031|815
1618574400000|2021-04-16 12:00:00|14037.3|14035.3|14045.9|14043.9|14051.4|14049.4|14035.7|14033.7|2686
1618574700000|2021-04-16 12:05:00|14046|14044|14056.2|14054.2|14056.2|14054.2|14045.9|14043.9|1488
1618575000000|2021-04-16 12:10:00|14056.3|14054.3|14065.3|14063.3|14066.8|14064.8|14053.3|14051.3|2181
1618575300000|2021-04-16 12:15:00|14065.4|14063.4|14056.5|14054.5|14067.5|14065.5|14056.4|14054.4|1479
1618575600000|2021-04-16 12:20:00|14056.8|14054.8|14054.8|14052.8|14060.4|14058.4|14048.9|14046.9|1953
1618575900000|2021-04-16 12:25:00|14054.9|14052.9|14053.9|14051.9|14058.5|14056.5|14050.2|14048.2|1075
1618576200000|2021-04-16 12:30:00|14053.8|14051.8|14058.2|14056.2|14062.7|14060.7|14053.4|14051.4|1501
1618576500000|2021-04-16 12:35:00|14058.4|14056.4|14058.9|14056.9|14060.3|14058.3|14054.3|14052.3|1332
1618576800000|2021-04-16 12:40:00|14059|14057|14055.8|14053.8|14059.3|14057.3|14051.7|14049.7|1394
1618577100000|2021-04-16 12:45:00|14056|14054|14056.3|14054.3|14059.7|14057.7|14052.2|14050.2|1436
1618577400000|2021-04-16 12:50:00|14056.2|14054.2|14058.9|14056.9|14059.2|14057.2|14054.4|14052.4|716
1618577700000|2021-04-16 12:55:00|14058.7|14056.7|14059.9|14057.9|14062.2|14060.2|14057|14055|1054
1618578000000|2021-04-16 13:00:00|14060.2|14058.2|14049.8|14047.8|14060.2|14058.2|14047.3|14045.3|1522
1618578300000|2021-04-16 13:05:00|14049.9|14047.9|14040.7|14038.7|14050.2|14048.2|14037|14035|2462
1618578600000|2021-04-16 13:10:00|14040.8|14038.8|14032.2|14030.2|14041.7|14039.7|14030.9|14028.9|2084
1618578900000|2021-04-16 13:15:00|14032|14030|14036.9|14034.9|14041.2|14039.2|14031.2|14029.2|1445
1618579200000|2021-04-16 13:20:00|14037|14035|14041.4|14039.4|14041.8|14039.8|14034.2|14032.2|1271
1618579500000|2021-04-16 13:25:00|14041.7|14039.7|14047.2|14045.2|14055.8|14053.8|14034.5|14032.5|6038
1618579800000|2021-04-16 13:30:00|14047|14045|13990.3|13989.3|14047|14045.8|13981.7|13980.7|22591
1618580100000|2021-04-16 13:35:00|13990.7|13989.7|13993|13992|14000.2|13999.2|13983.2|13982.2|13725
1618580400000|2021-04-16 13:40:00|13993.2|13992.2|13997.7|13996.7|14008.7|14007.7|13986.2|13985.2|11632
1618580700000|2021-04-16 13:45:00|13997.4|13996.4|14002.8|14001.8|14003.7|14002.7|13979.2|13978.2|11642
1618581000000|2021-04-16 13:50:00|14002.7|14001.7|13972.7|13971.7|14005.7|14004.7|13971.8|13970.8|10543
1618581300000|2021-04-16 13:55:00|13972.8|13971.8|13972|13971|13978.7|13977.7|13961.8|13960.8|9107
1618581600000|2021-04-16 14:00:00|13972.4|13971.4|13997.8|13996.8|13999|13998|13964.4|13963.4|10356
1618581900000|2021-04-16 14:05:00|13997.9|13996.9|14019.9|14018.9|14023.3|14022.3|13992.9|13991.9|10466
1618582200000|2021-04-16 14:10:00|14020.2|14019.2|14019.8|14018.8|14028.4|14027.4|14017.9|14016.9|7802
1618582500000|2021-04-16 14:15:00|14019.9|14018.9|14034.7|14033.7|14034.9|14033.9|14013.5|14012.5|7396
1618582800000|2021-04-16 14:20:00|14034.5|14033.5|14020.6|14019.6|14039.4|14038.4|14017.7|14016.7|7473
1618583100000|2021-04-16 14:25:00|14020.3|14019.3|14008.3|14007.3|14028|14027|14006.4|14005.4|6609
1618583400000|2021-04-16 14:30:00|14008.2|14007.2|14002.8|14001.8|14018.5|14017.5|13997.7|13996.7|8242
1618583700000|2021-04-16 14:35:00|14002.9|14001.9|13998.5|13997.5|14006.4|14005.4|13993.3|13992.3|6819
1618584000000|2021-04-16 14:40:00|13998.8|13997.8|14006.2|14005.2|14010.2|14009.2|13990.5|13989.5|7181
1618584300000|2021-04-16 14:45:00|14006|14005|14025.5|14024.5|14027.4|14026.4|13999.2|13998.2|6726
1618584600000|2021-04-16 14:50:00|14025.7|14024.7|14026.3|14025.3|14027.2|14026.2|14018.3|14017.3|4273
1618584900000|2021-04-16 14:55:00|14026.8|14025.8|14014.5|14013.5|14028.5|14027.5|14013.9|14012.9|4161
1618585200000|2021-04-16 15:00:00|14013.9|14012.9|14004.2|14003.2|14020.2|14019.2|13995.9|13994.9|6424
1618585500000|2021-04-16 15:05:00|14005.3|14004.3|14021.3|14020.3|14028.4|14027.4|14004.3|14003.3|6170
1618585800000|2021-04-16 15:10:00|14021.4|14020.4|14010.8|14009.8|14027.7|14026.7|14009.3|14008.3|4492
1618586100000|2021-04-16 15:15:00|14011|14010|14016.8|14015.8|14023.4|14022.4|14000.2|13999.2|5925
1618586400000|2021-04-16 15:20:00|14016.9|14015.9|14020|14019|14026|14025|14015.9|14014.9|4066
1618586700000|2021-04-16 15:25:00|14020.2|14019.2|14001.4|14000.4|14023.9|14022.9|13998.2|13997.2|6350
1618587000000|2021-04-16 15:30:00|14001.5|14000.5|14006.5|14005.5|14010.4|14009.4|14001.5|14000.5|4686
1618587300000|2021-04-16 15:35:00|14006.4|14005.4|14012.8|14011.8|14017.4|14016.4|13998.3|13997.3|5220
1618587600000|2021-04-16 15:40:00|14012.7|14011.7|14003.3|14002.3|14014|14013|13999.3|13998.3|4522
1618587900000|2021-04-16 15:45:00|14003.2|14002.2|14002.5|14001.5|14009.7|14008.7|13999.8|13998.8|3622
1618588200000|2021-04-16 15:50:00|14002.7|14001.7|14010.3|14009.3|14010.9|14009.9|13999.4|13998.4|3632
1618588500000|2021-04-16 15:55:00|14010.9|14009.9|14017.4|14016.4|14019.3|14018.3|14009|14008|4057
1618588800000|2021-04-16 16:00:00|14017.3|14016.3|14019.3|14018.3|14030|14029|14017.2|14016.2|5635
1618589100000|2021-04-16 16:05:00|14019.2|14018.2|14033.8|14032.8|14034.7|14033.7|14012.9|14011.9|5136
1618589400000|2021-04-16 16:10:00|14034|14033|14034|14033|14035.4|14034.4|14025.7|14024.7|3890
1618589700000|2021-04-16 16:15:00|14033.9|14032.9|14035.2|14034.2|14038.5|14037.5|14031.3|14030.3|3776
1618590000000|2021-04-16 16:20:00|14035.3|14034.3|14043.8|14042.8|14046.3|14045.3|14032.3|14031.3|4352
1618590300000|2021-04-16 16:25:00|14043.9|14042.9|14039.7|14038.7|14046|14045|14039|14038|2928
1618590600000|2021-04-16 16:30:00|14039.8|14038.8|14038.8|14037.8|14046|14045|14033.7|14032.7|2981
1618590900000|2021-04-16 16:35:00|14038.9|14037.9|14040.3|14039.3|14042.3|14041.3|14035.5|14034.5|2451
1618591200000|2021-04-16 16:40:00|14040.2|14039.2|14045.2|14044.2|14045.6|14044.6|14035.7|14034.7|2618
1618591500000|2021-04-16 16:45:00|14045.3|14044.3|14043.4|14042.4|14047.2|14046.2|14039.9|14038.9|2789
1618591800000|2021-04-16 16:50:00|14043.6|14042.6|14031.4|14030.4|14043.7|14042.7|14027.4|14026.4|3859
1618592100000|2021-04-16 16:55:00|14031.3|14030.3|14034.2|14033.2|14036.1|14035.1|14028.3|14027.3|2833
1618592400000|2021-04-16 17:00:00|14034.4|14033.4|14035.2|14034.2|14040.2|14039.2|14030.4|14029.4|2895
1618592700000|2021-04-16 17:05:00|14035.4|14034.4|14035.7|14034.7|14040.9|14039.9|14030.8|14029.8|2403
1618593000000|2021-04-16 17:10:00|14035.6|14034.6|14023.7|14022.7|14037.1|14036.1|14021.8|14020.8|2838
1618593300000|2021-04-16 17:15:00|14023.8|14022.8|14028.2|14027.2|14029.6|14028.6|14021.4|14020.4|2050
1618593600000|2021-04-16 17:20:00|14028.1|14027.1|14020.4|14019.4|14029.2|14028.2|14018.4|14017.4|2736
1618593900000|2021-04-16 17:25:00|14020.6|14019.6|14020.4|14019.4|14024.3|14023.3|14018.3|14017.3|2426
1618594200000|2021-04-16 17:30:00|14020.6|14019.6|14017.8|14016.8|14024.1|14023.1|14016.3|14015.3|2352
1618594500000|2021-04-16 17:35:00|14017.9|14016.9|14020.8|14019.8|14023.8|14022.8|14015.7|14014.7|2135
1618594800000|2021-04-16 17:40:00|14020.7|14019.7|14022.6|14021.6|14023.2|14022.2|14015.1|14014.1|2399
1618595100000|2021-04-16 17:45:00|14022.7|14021.7|14018.8|14017.8|14029.3|14028.3|14015.3|14014.3|3193
1618595400000|2021-04-16 17:50:00|14018.7|14017.7|14012.4|14011.4|14020.1|14019.1|14009.8|14008.8|2973
1618595700000|2021-04-16 17:55:00|14012.6|14011.6|14009.6|14008.6|14014.2|14013.2|14009.4|14008.4|1840
1618596000000|2021-04-16 18:00:00|14009.7|14008.7|14028.9|14027.9|14029.2|14028.2|14007.1|14006.1|4472
1618596300000|2021-04-16 18:05:00|14028.6|14027.6|14030.1|14029.1|14033.8|14032.8|14026.8|14025.8|3139
1618596600000|2021-04-16 18:10:00|14029.9|14028.9|14029.3|14028.3|14035.1|14034.1|14028.1|14027.1|2703
1618596900000|2021-04-16 18:15:00|14029.6|14028.6|14025.8|14024.8|14033.1|14032.1|14023.6|14022.6|2620
1618597200000|2021-04-16 18:20:00|14025.7|14024.7|14029.7|14028.7|14032.1|14031.1|14020.1|14019.1|2608
1618597500000|2021-04-16 18:25:00|14029.2|14028.2|14032.4|14031.4|14033.9|14032.9|14027.3|14026.3|1922
1618597800000|2021-04-16 18:30:00|14032.3|14031.3|14036.1|14035.1|14038.6|14037.6|14031.7|14030.7|2757
1618598100000|2021-04-16 18:35:00|14035.9|14034.9|14033.7|14032.7|14037.3|14036.3|14031.6|14030.6|1813
1618598400000|2021-04-16 18:40:00|14033.8|14032.8|14036.2|14035.2|14039.6|14038.6|14033.2|14032.2|1989
1618598700000|2021-04-16 18:45:00|14036.1|14035.1|14040.8|14039.8|14042.9|14041.9|14032.3|14031.3|2596
1618599000000|2021-04-16 18:50:00|14040.7|14039.7|14040.9|14039.9|14043.3|14042.3|14036.8|14035.8|2235
1618599300000|2021-04-16 18:55:00|14040.8|14039.8|14040.6|14039.6|14041.4|14040.4|14035.8|14034.8|1813
1618599600000|2021-04-16 19:00:00|14040.8|14039.8|14035.3|14034.3|14045.8|14044.8|14034.3|14033.3|3182
1618599900000|2021-04-16 19:05:00|14035.4|14034.4|14033.9|14032.9|14037.2|14036.2|14031.8|14030.8|2552
1618600200000|2021-04-16 19:10:00|14033.8|14032.8|14037.9|14036.9|14038.2|14037.2|14029.4|14028.4|2912
1618600500000|2021-04-16 19:15:00|14037.8|14036.8|14040.1|14039.1|14042.1|14041.1|14035.3|14034.3|2069
1618600800000|2021-04-16 19:20:00|14040|14039|14042.1|14041.1|14044.1|14043.1|14036.3|14035.3|2859
1618601100000|2021-04-16 19:25:00|14042|14041|14039.6|14038.6|14043.8|14042.8|14033.6|14032.6|2942
1618601400000|2021-04-16 19:30:00|14039.7|14038.7|14036.6|14035.6|14041.2|14040.2|14034.8|14033.8|3021
1618601700000|2021-04-16 19:35:00|14036.3|14035.3|14044.8|14043.8|14045.1|14044.1|14035.3|14034.3|4339
1618602000000|2021-04-16 19:40:00|14044.7|14043.7|14042.8|14041.8|14049.6|14048.6|14039.6|14038.6|5808
1618602300000|2021-04-16 19:45:00|14043.1|14042.1|14036.7|14035.7|14043.1|14042.1|14031.6|14030.6|5234
1618602600000|2021-04-16 19:50:00|14039.1|14038.1|14043.1|14042.1|14051.7|14050.7|14035.3|14034.3|8593
1618602900000|2021-04-16 19:55:00|14043|14042|14042.5|14041.5|14046.3|14045.3|14035.7|14034.7|10998
1618603200000|2021-04-16 20:00:00|14042.2|14041.2|14040|14038|14044.1|14042.1|14037.6|14035.6|4769
1618603500000|2021-04-16 20:05:00|14039.7|14037.7|14037.2|14035.2|14040.5|14038.5|14035.1|14033.1|2486
1618603800000|2021-04-16 20:10:00|14037.1|14035.1|14032.1|14027.1|14038.6|14036.6|14025|14023|1970
1618604100000|2021-04-16 20:15:00|14032.2|14027.2|14033.6|14028.6|14034.7|14029.7|14032.2|14027.2|0
1618604400000|2021-04-16 20:20:00|14033.7|14028.7|14032.8|14027.8|14033.9|14028.9|14031.7|14026.7|0
1618604700000|2021-04-16 20:25:00|14032.1|14027.1|14031.9|14026.9|14032.4|14027.4|14030.7|14025.7|0
1618605000000|2021-04-16 20:30:00|14029.2|14027.2|14034.5|14032.5|14036.2|14034.2|14029.2|14027.2|438
1618605300000|2021-04-16 20:35:00|14034.7|14032.7|14033.7|14031.7|14036.7|14034.7|14032.5|14030.5|287
1618605600000|2021-04-16 20:40:00|14033.2|14031.2|14033.5|14031.5|14035.2|14033.2|14032.2|14030.2|214
1618605900000|2021-04-16 20:45:00|14034.2|14032.2|14038|14036|14038.5|14036.5|14033.7|14031.7|285
1618606200000|2021-04-16 20:50:00|14037.2|14035.2|14036.2|14034.2|14038.7|14036.7|14036|14034|167
1618606500000|2021-04-16 20:55:00|14036.5|14034.5|14039.1|14034.1|14039.5|14037.5|14034|14032|385
1618783200000|2021-04-18 22:00:00|13992.7|13990.7|14002.7|14000.7|14006.1|14004.1|13988.7|13986.7|1378
1618783500000|2021-04-18 22:05:00|14003|14001|13998.8|13996.8|14003.3|14001.3|13993.2|13991.2|736
1618783800000|2021-04-18 22:10:00|13998.6|13996.6|13996.3|13994.3|13998.8|13996.8|13993.1|13991.1|428
1618784100000|2021-04-18 22:15:00|13996.6|13994.6|13995.7|13993.7|13997.6|13995.6|13994|13992|249
1618784400000|2021-04-18 22:20:00|13995.8|13993.8|14002.5|14000.5|14002.5|14000.5|13995.8|13993.8|269
1618784700000|2021-04-18 22:25:00|14002.3|14000.3|14005.7|14003.7|14006.7|14004.7|14002.3|14000.3|319
1618785000000|2021-04-18 22:30:00|14005.8|14003.8|14005.2|14003.2|14008|14006|14005.2|14003.2|245
1618785300000|2021-04-18 22:35:00|14004.7|14002.7|14008.6|14006.6|14008.7|14006.7|14004.7|14002.7|246
1618785600000|2021-04-18 22:40:00|14008.5|14006.5|14005.8|14003.8|14008.6|14006.6|14003.7|14001.7|175
1618785900000|2021-04-18 22:45:00|14006|14004|14004.6|14002.6|14006|14004|14004.5|14002.5|89
1618786200000|2021-04-18 22:50:00|14004.7|14002.7|14005.8|14003.8|14005.8|14003.8|14004.7|14002.7|32
1618786500000|2021-04-18 22:55:00|14006|14004|14003.7|14001.7|14006.1|14004.1|14003.7|14001.7|147
1618786800000|2021-04-18 23:00:00|14003.8|14001.8|14007.8|14005.8|14009|14007|14002.3|14000.3|237
1618787100000|2021-04-18 23:05:00|14008.6|14006.6|14015.6|14013.6|14016.6|14014.6|14008.5|14006.5|666
1618787400000|2021-04-18 23:10:00|14015.3|14013.3|14013.6|14011.6|14016.1|14014.1|14013.5|14011.5|192
1618787700000|2021-04-18 23:15:00|14013.8|14011.8|14013.1|14011.1|14014.7|14012.7|14011.3|14009.3|221
1618788000000|2021-04-18 23:20:00|14013.2|14011.2|14015.2|14013.2|14016.1|14014.1|14013.2|14011.2|158
1618788300000|2021-04-18 23:25:00|14015.5|14013.5|14012.6|14010.6|14015.5|14013.5|14011.6|14009.6|133
1618788600000|2021-04-18 23:30:00|14012.3|14010.3|14014.2|14012.2|14015.6|14013.6|14010|14008|303
1618788900000|2021-04-18 23:35:00|14014.3|14012.3|14013.7|14011.7|14015|14013|14013.1|14011.1|89
1618789200000|2021-04-18 23:40:00|14013.8|14011.8|14008.8|14006.8|14014|14012|14007.6|14005.6|202
1618789500000|2021-04-18 23:45:00|14009|14007|14007.2|14005.2|14012|14010|14005.8|14003.8|274
1618789800000|2021-04-18 23:50:00|14007.3|14005.3|14003.7|14001.7|14009.5|14007.5|14002.7|14000.7|165
1618790100000|2021-04-18 23:55:00|14003.6|14001.6|14001.8|13999.8|14004.2|14002.2|13999.1|13997.1|450
1618790400000|2021-04-19 00:00:00|14002|14000|14002.5|14000.5|14005.1|14003.1|13995.8|13993.8|751
1618790700000|2021-04-19 00:05:00|14002.7|14000.7|13996.6|13994.6|14002.7|14000.7|13988.6|13986.6|786
1618791000000|2021-04-19 00:10:00|13996.7|13994.7|14001.7|13999.7|14003.5|14001.5|13996.7|13994.7|461
1618791300000|2021-04-19 00:15:00|14001.6|13999.6|14003.3|14001.3|14005|14003|13999.3|13997.3|398
1618791600000|2021-04-19 00:20:00|14003.5|14001.5|13997.7|13995.7|14005.2|14003.2|13997.5|13995.5|468
1618791900000|2021-04-19 00:25:00|13998.2|13996.2|14004.8|14002.8|14006.1|14004.1|13998|13996|380
1618792200000|2021-04-19 00:30:00|14005|14003|14008.7|14006.7|14010.5|14008.5|14001.8|13999.8|477
1618792500000|2021-04-19 00:35:00|14008.5|14006.5|14011.6|14009.6|14013.7|14011.7|14006.3|14004.3|569
1618792800000|2021-04-19 00:40:00|14012.3|14010.3|14009.6|14007.6|14014|14012|14009|14007|297
1618793100000|2021-04-19 00:45:00|14009.7|14007.7|14011.2|14009.2|14014.3|14012.3|14008.7|14006.7|357
1618793400000|2021-04-19 00:50:00|14011.5|14009.5|14018|14016|14019.5|14017.5|14011|14009|406
1618793700000|2021-04-19 00:55:00|14017.8|14015.8|14015.7|14013.7|14018.5|14016.5|14013.7|14011.7|368
1618794000000|2021-04-19 01:00:00|14016.3|14014.3|14015.7|14013.7|14023|14021|14014.3|14012.3|712
1618794300000|2021-04-19 01:05:00|14015.8|14013.8|14015.1|14013.1|14018.2|14016.2|14014.6|14012.6|212
1618794600000|2021-04-19 01:10:00|14015|14013|14015.2|14013.2|14016.5|14014.5|14010.8|14008.8|384
1618794900000|2021-04-19 01:15:00|14015.1|14013.1|14012|14010|14018|14016|14010.1|14008.1|471
1618795200000|2021-04-19 01:20:00|14012.1|14010.1|14009.1|14007.1|14013|14011|14007.6|14005.6|331
1618795500000|2021-04-19 01:25:00|14009|14007|14009.5|14007.5|14010.7|14008.7|14007.1|14005.1|262
1618795800000|2021-04-19 01:30:00|14009.8|14007.8|14004.8|14002.8|14010|14008|13999.6|13997.6|717
1618796100000|2021-04-19 01:35:00|14005|14003|14009.5|14007.5|14010.2|14008.2|14002.5|14000.5|383
1618796400000|2021-04-19 01:40:00|14009.6|14007.6|14022.2|14020.2|14023.1|14021.1|14008.1|14006.1|972
1618796700000|2021-04-19 01:45:00|14022.1|14020.1|14025.7|14023.7|14027|14025|14019.7|14017.7|624
1618797000000|2021-04-19 01:50:00|14025.8|14023.8|14027.8|14025.8|14031.8|14029.8|14025.7|14023.7|674
1618797300000|2021-04-19 01:55:00|14027.7|14025.7|14024.8|14022.8|14028.2|14026.2|14023.8|14021.8|371
1618797600000|2021-04-19 02:00:00|14024.7|14022.7|14030.8|14028.8|14034.2|14032.2|14022.3|14020.3|789
1618797900000|2021-04-19 02:05:00|14030.5|14028.5|14033.7|14031.7|14035|14033|14029.2|14027.2|386
1618798200000|2021-04-19 02:10:00|14033.8|14031.8|14038.7|14036.7|14039.7|14037.7|14032.6|14030.6|525
1618798500000|2021-04-19 02:15:00|14038.8|14036.8|14039.1|14037.1|14041.3|14039.3|14035.6|14033.6|624
1618798800000|2021-04-19 02:20:00|14039.2|14037.2|14043.7|14041.7|14044.8|14042.8|14039.2|14037.2|481
1618799100000|2021-04-19 02:25:00|14043.8|14041.8|14041.5|14039.5|14044.6|14042.6|14040.3|14038.3|352
1618799400000|2021-04-19 02:30:00|14041.6|14039.6|14040.7|14038.7|14043.5|14041.5|14039.7|14037.7|308
1618799700000|2021-04-19 02:35:00|14040.8|14038.8|14040.8|14038.8|14042|14040|14039.3|14037.3|221
1618800000000|2021-04-19 02:40:00|14041.1|14039.1|14041.5|14039.5|14043.8|14041.8|14040.6|14038.6|243
1618800300000|2021-04-19 02:45:00|14041.6|14039.6|14045.6|14043.6|14046.7|14044.7|14040|14038|373
1618800600000|2021-04-19 02:50:00|14045.7|14043.7|14047.1|14045.1|14047.7|14045.7|14045.1|14043.1|311
1618800900000|2021-04-19 02:55:00|14047.2|14045.2|14045.6|14043.6|14047.8|14045.8|14041.7|14039.7|295
1618801200000|2021-04-19 03:00:00|14045.7|14043.7|14045.1|14043.1|14047.1|14045.1|14044|14042|188
1618801500000|2021-04-19 03:05:00|14045|14043|14043.2|14041.2|14046.1|14044.1|14042.8|14040.8|158
1618801800000|2021-04-19 03:10:00|14043.3|14041.3|14055.7|14053.7|14057|14055|14042.1|14040.1|988
1618802100000|2021-04-19 03:15:00|14055.8|14053.8|14061.5|14059.5|14063.2|14061.2|14055.7|14053.7|871
1618802400000|2021-04-19 03:20:00|14061.3|14059.3|14061.6|14059.6|14062.8|14060.8|14060|14058|396
1618802700000|2021-04-19 03:25:00|14061.3|14059.3|14058|14056|14062.3|14060.3|14057.8|14055.8|339
1618803000000|2021-04-19 03:30:00|14058.3|14056.3|14058.1|14056.1|14058.8|14056.8|14056|14054|356
1618803300000|2021-04-19 03:35:00|14058.3|14056.3|14059.5|14057.5|14061.5|14059.5|14057.7|14055.7|378
1618803600000|2021-04-19 03:40:00|14059.3|14057.3|14057.6|14055.6|14059.8|14057.8|14056.2|14054.2|205
1618803900000|2021-04-19 03:45:00|14057.7|14055.7|14056|14054|14058|14056|14054.3|14052.3|192
1618804200000|2021-04-19 03:50:00|14055.8|14053.8|14055.1|14053.1|14055.8|14053.8|14052.8|14050.8|225
1618804500000|2021-04-19 03:55:00|14055|14053|14054.2|14052.2|14057|14055|14053.7|14051.7|145
1618804800000|2021-04-19 04:00:00|14054.3|14052.3|14054|14052|14055.2|14053.2|14051.1|14049.1|227
1618805100000|2021-04-19 04:05:00|14054.1|14052.1|14057.8|14055.8|14059.1|14057.1|14053.3|14051.3|317
1618805400000|2021-04-19 04:10:00|14058|14056|14056.3|14054.3|14058.3|14056.3|14055|14053|161
1618805700000|2021-04-19 04:15:00|14056.2|14054.2|14056.5|14054.5|14057.5|14055.5|14055.6|14053.6|138
1618806000000|2021-04-19 04:20:00|14056.3|14054.3|14054.2|14052.2|14056.3|14054.3|14053.7|14051.7|78
1618806300000|2021-04-19 04:25:00|14054.3|14052.3|14056.6|14054.6|14059|14057|14054|14052|201
1618806600000|2021-04-19 04:30:00|14056.7|14054.7|14060.2|14058.2|14060.6|14058.6|14056.3|14054.3|205
1618806900000|2021-04-19 04:35:00|14060.3|14058.3|14056.1|14054.1|14060.3|14058.3|14056.1|14054.1|127
1618807200000|2021-04-19 04:40:00|14056|14054|14057.5|14055.5|14058.3|14056.3|14055.1|14053.1|107
1618807500000|2021-04-19 04:45:00|14057.3|14055.3|14057.7|14055.7|14059.1|14057.1|14056.7|14054.7|89
1618807800000|2021-04-19 04:50:00|14057.8|14055.8|14057.2|14055.2|14058.5|14056.5|14056.6|14054.6|36
1618808100000|2021-04-19 04:55:00|14057.1|14055.1|14054.1|14052.1|14057.8|14055.8|14053.7|14051.7|174
1618808400000|2021-04-19 05:00:00|14054|14052|14059.2|14057.2|14059.7|14057.7|14053.1|14051.1|229
1618808700000|2021-04-19 05:05:00|14059.3|14057.3|14051.8|14049.8|14059.5|14057.5|14051|14049|269
1618809000000|2021-04-19 05:10:00|14051.7|14049.7|14051.5|14049.5|14052.8|14050.8|14048.6|14046.6|335
1618809300000|2021-04-19 05:15:00|14051.6|14049.6|14048.8|14046.8|14052|14050|14048.5|14046.5|184
1618809600000|2021-04-19 05:20:00|14049|14047|14049.8|14047.8|14051|14049|14048.7|14046.7|119
1618809900000|2021-04-19 05:25:00|14049.7|14047.7|14051.8|14049.8|14052.2|14050.2|14048.1|14046.1|210
1618810200000|2021-04-19 05:30:00|14052|14050|14050.7|14048.7|14054.5|14052.5|14050.7|14048.7|159
1618810500000|2021-04-19 05:35:00|14050.5|14048.5|14054|14052|14054|14052|14049.6|14047.6|181
1618810800000|2021-04-19 05:40:00|14053.8|14051.8|14053|14051|14055.6|14053.6|14052.6|14050.6|105
1618811100000|2021-04-19 05:45:00|14052.8|14050.8|14053.1|14051.1|14054|14052|14050.6|14048.6|116
1618811400000|2021-04-19 05:50:00|14053|14051|14055.1|14053.1|14055.2|14053.2|14053|14051|106
1618811700000|2021-04-19 05:55:00|14055.2|14053.2|14055.2|14053.2|14056.1|14054.1|14051.7|14049.7|159
1618812000000|2021-04-19 06:00:00|14055.1|14053.1|14050.6|14048.6|14055.3|14053.3|14048.3|14046.3|252
1618812300000|2021-04-19 06:05:00|14050.5|14048.5|14041.8|14039.8|14050.5|14048.5|14040.6|14038.6|570
1618812600000|2021-04-19 06:10:00|14041.2|14039.2|14043.3|14041.3|14044.8|14042.8|14040.1|14038.1|321
1618812900000|2021-04-19 06:15:00|14043.2|14041.2|14048.2|14046.2|14049.7|14047.7|14043.2|14041.2|600
1618813200000|2021-04-19 06:20:00|14048.1|14046.1|14047.1|14045.1|14048.6|14046.6|14044.3|14042.3|192
1618813500000|2021-04-19 06:25:00|14047.2|14045.2|14046.8|14044.8|14049.1|14047.1|14044.7|14042.7|204
1618813800000|2021-04-19 06:30:00|14047|14045|14045.7|14043.7|14049.5|14047.5|14044.2|14042.2|297
1618814100000|2021-04-19 06:35:00|14045.6|14043.6|14042.8|14040.8|14046.1|14044.1|14038.6|14036.6|375
1618814400000|2021-04-19 06:40:00|14042.7|14040.7|14040.6|14038.6|14043.6|14041.6|14038.5|14036.5|286
1618814700000|2021-04-19 06:45:00|14040.3|14038.3|14041.7|14039.7|14043.5|14041.5|14038.6|14036.6|245
1618815000000|2021-04-19 06:50:00|14041.8|14039.8|14040.7|14038.7|14042.6|14040.6|14039.6|14037.6|116
1618815300000|2021-04-19 06:55:00|14040.6|14038.6|14045.5|14043.5|14046|14044|14038.8|14036.8|160
1618815600000|2021-04-19 07:00:00|14044.6|14042.6|14046.6|14044.6|14048.7|14046.7|14042.8|14040.8|483
1618815900000|2021-04-19 07:05:00|14046.7|14044.7|14043.1|14041.1|14047.6|14045.6|14043|14041|281
1618816200000|2021-04-19 07:10:00|14043.2|14041.2|14047.6|14045.6|14048.6|14046.6|14043|14041|193
1618816500000|2021-04-19 07:15:00|14047.7|14045.7|14050.6|14048.6|14051|14049|14047.3|14045.3|391
1618816800000|2021-04-19 07:20:00|14050.7|14048.7|14047.8|14045.8|14052.8|14050.8|14045.8|14043.8|386
1618817100000|2021-04-19 07:25:00|14048|14046|14045.7|14043.7|14049.5|14047.5|14044.3|14042.3|209
1618817400000|2021-04-19 07:30:00|14045.6|14043.6|14050.3|14048.3|14052.6|14050.6|14045.5|14043.5|352
1618817700000|2021-04-19 07:35:00|14050.5|14048.5|14050.8|14048.8|14051|14049|14047.1|14045.1|195
1618818000000|2021-04-19 07:40:00|14050.7|14048.7|14051.6|14049.6|14052.3|14050.3|14049.2|14047.2|271
1618818300000|2021-04-19 07:45:00|14051.7|14049.7|14054.3|14052.3|14057.3|14055.3|14048.5|14046.5|428
1618818600000|2021-04-19 07:50:00|14054.5|14052.5|14053.3|14051.3|14058.2|14056.2|14051.3|14049.3|397
1618818900000|2021-04-19 07:55:00|14053.5|14051.5|14052.8|14050.8|14055.1|14053.1|14050.6|14048.6|266
1618819200000|2021-04-19 08:00:00|14053|14051|14047.6|14045.6|14056.6|14054.6|14046|14044|712
1618819500000|2021-04-19 08:05:00|14047.3|14045.3|14045.1|14043.1|14051.8|14049.8|14044.2|14042.2|480
1618819800000|2021-04-19 08:10:00|14045|14043|14044.6|14042.6|14046.6|14044.6|14043.5|14041.5|276
1618820100000|2021-04-19 08:15:00|14044.5|14042.5|14034.8|14032.8|14045.5|14043.5|14033.5|14031.5|830
1618820400000|2021-04-19 08:20:00|14034.7|14032.7|14037.7|14035.7|14038.1|14036.1|14033.8|14031.8|356
1618820700000|2021-04-19 08:25:00|14037.6|14035.6|14038.3|14036.3|14039.2|14037.2|14035|14033|524
1618821000000|2021-04-19 08:30:00|14038.5|14036.5|14037.6|14035.6|14040.2|14038.2|14036.3|14034.3|320
1618821300000|2021-04-19 08:35:00|14037.7|14035.7|14037.5|14035.5|14040.2|14038.2|14037.5|14035.5|249
1618821600000|2021-04-19 08:40:00|14037.7|14035.7|14040.2|14038.2|14041.8|14039.8|14035.8|14033.8|251
1618821900000|2021-04-19 08:45:00|14040.6|14038.6|14042.5|14040.5|14045.2|14043.2|14040.2|14038.2|482
1618822200000|2021-04-19 08:50:00|14042.6|14040.6|14045|14043|14045.8|14043.8|14042.2|14040.2|200
1618822500000|2021-04-19 08:55:00|14044.8|14042.8|14043.1|14041.1|14045.6|14043.6|14042.2|14040.2|356
1618822800000|2021-04-19 09:00:00|14043.3|14041.3|14041|14039|14044.8|14042.8|14038.5|14036.5|516
1618823100000|2021-04-19 09:05:00|14040.8|14038.8|14037.6|14035.6|14041|14039|14035.3|14033.3|302
1618823400000|2021-04-19 09:10:00|14037.5|14035.5|14040.8|14038.8|14042|14040|14037|14035|208
1618823700000|2021-04-19 09:15:00|14041|14039|14046.1|14044.1|14047.5|14045.5|14040|14038|404
1618824000000|2021-04-19 09:20:00|14046.3|14044.3|14041.1|14039.1|14046.7|14044.7|14039.3|14037.3|293
1618824300000|2021-04-19 09:25:00|14041|14039|14037.1|14035.1|14042.5|14040.5|14036.6|14034.6|321
1618824600000|2021-04-19 09:30:00|14037.2|14035.2|14040|14038|14041.3|14039.3|14037.1|14035.1|197
1618824900000|2021-04-19 09:35:00|14039.8|14037.8|14028.8|14026.8|14041.1|14039.1|14028.1|14026.1|635
1618825200000|2021-04-19 09:40:00|14028.7|14026.7|14031.3|14029.3|14032|14030|14026.8|14024.8|494
1618825500000|2021-04-19 09:45:00|14031.6|14029.6|14030.5|14028.5|14033.5|14031.5|14030.5|14028.5|307
1618825800000|2021-04-19 09:50:00|14030.3|14028.3|14033.7|14031.7|14034.7|14032.7|14030.3|14028.3|173
1618826100000|2021-04-19 09:55:00|14033.6|14031.6|14032.7|14030.7|14033.6|14031.6|14030|14028|180
1618826400000|2021-04-19 10:00:00|14032.6|14030.6|14028.7|14026.7|14033.2|14031.2|14028.5|14026.5|170
1618826700000|2021-04-19 10:05:00|14028.6|14026.6|14032.3|14030.3|14033.2|14031.2|14027.7|14025.7|263
1618827000000|2021-04-19 10:10:00|14032.5|14030.5|14031|14029|14034.1|14032.1|14030.2|14028.2|211
1618827300000|2021-04-19 10:15:00|14031.3|14029.3|14032.3|14030.3|14033.8|14031.8|14030.7|14028.7|110
1618827600000|2021-04-19 10:20:00|14032.5|14030.5|14029.1|14027.1|14033.8|14031.8|14027.6|14025.6|252
1618827900000|2021-04-19 10:25:00|14028.7|14026.7|14030.2|14028.2|14030.3|14028.3|14026.5|14024.5|325
1618828200000|2021-04-19 10:30:00|14030.3|14028.3|14030.1|14028.1|14030.7|14028.7|14027.1|14025.1|211
1618828500000|2021-04-19 10:35:00|14030|14028|14021.2|14019.2|14031.1|14029.1|14019|14017|584
1618828800000|2021-04-19 10:40:00|14021|14019|13999.2|13997.2|14021.5|14019.5|13998.5|13996.5|2239
1618829100000|2021-04-19 10:45:00|13999.3|13997.3|13996.2|13994.2|13999.7|13997.7|13988.3|13986.3|1817
1618829400000|2021-04-19 10:50:00|13995.8|13993.8|13994|13992|13998|13996|13992.5|13990.5|790
1618829700000|2021-04-19 10:55:00|13994.1|13992.1|14000.3|13998.3|14000.7|13998.7|13988.8|13986.8|1218
1618830000000|2021-04-19 11:00:00|14000.2|13998.2|14000.6|13998.6|14005.2|14003.2|13999.5|13997.5|966
1618830300000|2021-04-19 11:05:00|14000.5|13998.5|14001.7|13999.7|14002.3|14000.3|13996.8|13994.8|592
1618830600000|2021-04-19 11:10:00|14001.5|13999.5|14007.7|14005.7|14007.8|14005.8|13998.8|13996.8|612
1618830900000|2021-04-19 11:15:00|14007.8|14005.8|14004.2|14002.2|14009.1|14007.1|14001.6|13999.6|586
1618831200000|2021-04-19 11:20:00|14004.1|14002.1|13995.6|13993.6|14007.3|14005.3|13994.7|13992.7|730
1618831500000|2021-04-19 11:25:00|13995.7|13993.7|13996.3|13994.3|13999.5|13997.5|13992.1|13990.1|598
1618831800000|2021-04-19 11:30:00|13996.2|13994.2|14001.2|13999.2|14001.6|13999.6|13993.8|13991.8|561
1618832100000|2021-04-19 11:35:00|14001.3|13999.3|14002.2|14000.2|14005|14003|14000.3|13998.3|426
1618832400000|2021-04-19 11:40:00|14002.6|14000.6|14003.6|14001.6|14005|14003|14000.3|13998.3|504
1618832700000|2021-04-19 11:45:00|14003.7|14001.7|14003.5|14001.5|14006|14004|14000.5|13998.5|469
1618833000000|2021-04-19 11:50:00|14003.3|14001.3|13992.8|13990.8|14003.7|14001.7|13992.7|13990.7|903
1618833300000|2021-04-19 11:55:00|13993|13991|13994.2|13992.2|13998.6|13996.6|13992.1|13990.1|903
1618833600000|2021-04-19 12:00:00|13995|13993|13988.6|13986.6|13995.1|13993.1|13982.5|13980.5|1806
1618833900000|2021-04-19 12:05:00|13988.5|13986.5|13979.2|13977.2|13988.5|13986.5|13978.7|13976.7|1312
1618834200000|2021-04-19 12:10:00|13979.5|13977.5|13975.3|13973.3|13979.7|13977.7|13972.7|13970.7|1305
1618834500000|2021-04-19 12:15:00|13975.2|13973.2|13982.2|13980.2|13983.5|13981.5|13967.3|13965.3|1826
1618834800000|2021-04-19 12:20:00|13982.3|13980.3|13979.5|13977.5|13982.3|13980.3|13974.2|13972.2|849
1618835100000|2021-04-19 12:25:00|13979.3|13977.3|13982.1|13980.1|13983.8|13981.8|13977.5|13975.5|798
1618835400000|2021-04-19 12:30:00|13982.2|13980.2|13979.7|13977.7|13982.5|13980.5|13976|13974|612
1618835700000|2021-04-19 12:35:00|13979.6|13977.6|13974.3|13972.3|13985.2|13983.2|13973.7|13971.7|1296
1618836000000|2021-04-19 12:40:00|13974.1|13972.1|13973.5|13971.5|13979.8|13977.8|13969.6|13967.6|1361
1618836300000|2021-04-19 12:45:00|13973.2|13971.2|13978.6|13976.6|13980|13978|13972|13970|767
1618836600000|2021-04-19 12:50:00|13978.7|13976.7|13980.7|13978.7|13986.5|13984.5|13977.8|13975.8|1210
1618836900000|2021-04-19 12:55:00|13980.8|13978.8|13978.2|13976.2|13983.8|13981.8|13974.1|13972.1|892
1618837200000|2021-04-19 13:00:00|13978.5|13976.5|13978.8|13976.8|13985.8|13983.8|13975.5|13973.5|1170
1618837500000|2021-04-19 13:05:00|13978.7|13976.7|13978.7|13976.7|13982.8|13980.8|13976.6|13974.6|833
1618837800000|2021-04-19 13:10:00|13978.6|13976.6|13957.6|13955.6|13980.7|13978.7|13957.6|13955.6|2482
1618838100000|2021-04-19 13:15:00|13957.5|13955.5|13968.5|13966.5|13969.2|13967.2|13957.3|13955.3|2193
1618838400000|2021-04-19 13:20:00|13968.6|13966.6|13969.3|13967.3|13970.5|13968.5|13959.5|13957.5|1529
1618838700000|2021-04-19 13:25:00|13969.5|13967.5|13976.3|13974.3|13980.8|13978.8|13968.7|13966.7|2653
1618839000000|2021-04-19 13:30:00|13975.8|13974.8|14009.2|14008.2|14017.6|14016.6|13962.2|13961.2|19710
1618839300000|2021-04-19 13:35:00|14009.3|14008.3|14009.1|14008.1|14023.8|14022.8|14008.5|14007.5|10924
1618839600000|2021-04-19 13:40:00|14008.7|14007.7|14015.7|14014.7|14019|14018|14005.7|14004.7|8493
1618839900000|2021-04-19 13:45:00|14016|14015|14000.7|13999.7|14021.7|14020.7|13994.2|13993.2|10180
1618840200000|2021-04-19 13:50:00|14000.8|13999.8|14007.2|14006.2|14009.5|14008.5|13995.3|13994.3|6912
1618840500000|2021-04-19 13:55:00|14007.5|14006.5|14006.1|14005.1|14014.2|14013.2|13997|13996|6093
1618840800000|2021-04-19 14:00:00|14006|14005|13968.5|13967.5|14017.8|14016.8|13962.8|13961.8|13309
1618841100000|2021-04-19 14:05:00|13968.6|13967.6|13934.8|13933.8|13971.7|13970.7|13923|13922|15843
1618841400000|2021-04-19 14:10:00|13936|13935|13920.9|13919.9|13938.9|13937.9|13908.1|13907.1|12712
1618841700000|2021-04-19 14:15:00|13920.5|13919.5|13927.2|13926.2|13929.1|13928.1|13902.2|13901.2|12294
1618842000000|2021-04-19 14:20:00|13927.4|13926.4|13940.9|13939.9|13941.2|13940.2|13922|13921|8328
1618842300000|2021-04-19 14:25:00|13941.1|13940.1|13941.4|13940.4|13949.6|13948.6|13930.9|13929.9|8052
1618842600000|2021-04-19 14:30:00|13942.1|13941.1|13952.6|13951.6|13954.4|13953.4|13939.9|13938.9|8852
1618842900000|2021-04-19 14:35:00|13952.5|13951.5|13942.6|13941.6|13956.2|13955.2|13938.4|13937.4|6273
1618843200000|2021-04-19 14:40:00|13942.5|13941.5|13915.1|13914.1|13948.5|13947.5|13913.2|13912.2|8600
1618843500000|2021-04-19 14:45:00|13914.6|13913.6|13889.6|13888.6|13915.1|13914.1|13873.1|13872.1|14151
1618843800000|2021-04-19 14:50:00|13889.1|13888.1|13923.4|13922.4|13929.1|13928.1|13886.4|13885.4|9831
1618844100000|2021-04-19 14:55:00|13923.2|13922.2|13937|13936|13940.6|13939.6|13922.9|13921.9|9140
1618844400000|2021-04-19 15:00:00|13936.9|13935.9|13927.7|13926.7|13945.9|13944.9|13927.4|13926.4|7135
1618844700000|2021-04-19 15:05:00|13927.6|13926.6|13947.9|13946.9|13954.2|13953.2|13918.6|13917.6|9051
1618845000000|2021-04-19 15:10:00|13948.1|13947.1|13947.6|13946.6|13948.1|13947.1|13928|13927|6304
1618845300000|2021-04-19 15:15:00|13947.4|13946.4|13953.9|13952.9|13960.6|13959.6|13935|13934|7916
1618845600000|2021-04-19 15:20:00|13954.1|13953.1|13928.9|13927.9|13957.7|13956.7|13927.4|13926.4|5728
1618845900000|2021-04-19 15:25:00|13928.7|13927.7|13935.5|13934.5|13944.9|13943.9|13919.9|13918.9|6863
1618846200000|2021-04-19 15:30:00|13935.7|13934.7|13899.6|13898.6|13938.1|13937.1|13895|13894|9977
1618846500000|2021-04-19 15:35:00|13899.5|13898.5|13904.1|13903.1|13906.5|13905.5|13892.1|13891.1|5984
1618846800000|2021-04-19 15:40:00|13904|13903|13880.7|13879.7|13919|13918|13880.2|13879.2|8609
1618847100000|2021-04-19 15:45:00|13880.6|13879.6|13890.4|13889.4|13901.4|13900.4|13866.9|13865.9|9102
1618847400000|2021-04-19 15:50:00|13890.5|13889.5|13914.6|13913.6|13919.4|13918.4|13888.6|13887.6|6165
1618847700000|2021-04-19 15:55:00|13914.7|13913.7|13891.1|13890.1|13914.7|13913.7|13884.1|13883.1|5933
1618848000000|2021-04-19 16:00:00|13890.9|13889.9|13868.6|13867.6|13895.9|13894.9|13862.6|13861.6|7227
1618848300000|2021-04-19 16:05:00|13869.1|13868.1|13891.6|13890.6|13893.1|13892.1|13856.4|13855.4|8374
1618848600000|2021-04-19 16:10:00|13891.9|13890.9|13885.4|13884.4|13899.5|13898.5|13879.9|13878.9|5589
1618848900000|2021-04-19 16:15:00|13886.1|13885.1|13900.6|13899.6|13905.6|13904.6|13885.7|13884.7|4962
1618849200000|2021-04-19 16:20:00|13900.4|13899.4|13895.9|13894.9|13910.5|13909.5|13893.4|13892.4|5094
1618849500000|2021-04-19 16:25:00|13895.6|13894.6|13868.9|13867.9|13895.9|13894.9|13854.9|13853.9|8824
1618849800000|2021-04-19 16:30:00|13869|13868|13853.4|13852.4|13874.4|13873.4|13850.4|13849.4|7570
1618850100000|2021-04-19 16:35:00|13853.5|13852.5|13850.1|13849.1|13863.2|13862.2|13849.4|13848.4|5177
1618850400000|2021-04-19 16:40:00|13850|13849|13846.5|13845.5|13852.7|13851.7|13833.1|13832.1|7743
1618850700000|2021-04-19 16:45:00|13846.3|13845.3|13854.3|13853.3|13859.1|13858.1|13833.8|13832.8|5495
1618851000000|2021-04-19 16:50:00|13854.6|13853.6|13854.3|13853.3|13864.3|13863.3|13845.3|13844.3|4555
1618851300000|2021-04-19 16:55:00|13855.3|13854.3|13861.1|13860.1|13867|13866|13845.2|13844.2|4565
1618851600000|2021-04-19 17:00:00|13861.2|13860.2|13874.6|13873.6|13878.1|13877.1|13852.8|13851.8|5088
1618851900000|2021-04-19 17:05:00|13873.8|13872.8|13872.1|13871.1|13880.3|13879.3|13867.7|13866.7|3671
1618852200000|2021-04-19 17:10:00|13871.6|13870.6|13894.8|13893.8|13897.5|13896.5|13870.1|13869.1|5130
1618852500000|2021-04-19 17:15:00|13895|13894|13893.1|13892.1|13900.2|13899.2|13890|13889|3534
1618852800000|2021-04-19 17:20:00|13892.8|13891.8|13888.3|13887.3|13897.6|13896.6|13883.5|13882.5|3613
1618853100000|2021-04-19 17:25:00|13888.5|13887.5|13882.2|13881.2|13895.5|13894.5|13875.6|13874.6|3536
1618853400000|2021-04-19 17:30:00|13882.1|13881.1|13889.6|13888.6|13894.6|13893.6|13875.1|13874.1|3858
1618853700000|2021-04-19 17:35:00|13889.5|13888.5|13908.2|13907.2|13911.1|13910.1|13889.3|13888.3|4683
1618854000000|2021-04-19 17:40:00|13908.1|13907.1|13897.3|13896.3|13910.5|13909.5|13893.8|13892.8|3066
1618854300000|2021-04-19 17:45:00|13897.8|13896.8|13895.6|13894.6|13901.8|13900.8|13891.5|13890.5|2456
1618854600000|2021-04-19 17:50:00|13895.3|13894.3|13888.8|13887.8|13900.6|13899.6|13882.3|13881.3|4275
1618854900000|2021-04-19 17:55:00|13888.7|13887.7|13888.8|13887.8|13899.8|13898.8|13880.3|13879.3|4263
1618855200000|2021-04-19 18:00:00|13888.7|13887.7|13888.6|13887.6|13898.3|13897.3|13882.1|13881.1|3718
1618855500000|2021-04-19 18:05:00|13889.1|13888.1|13875.6|13874.6|13899.6|13898.6|13871.8|13870.8|4062
1618855800000|2021-04-19 18:10:00|13876.6|13875.6|13882.6|13881.6|13888.1|13887.1|13875.5|13874.5|3651
1618856100000|2021-04-19 18:15:00|13882.3|13881.3|13891.6|13890.6|13897|13896|13882.1|13881.1|2825
1618856400000|2021-04-19 18:20:00|13891.7|13890.7|13902.8|13901.8|13907.7|13906.7|13884.7|13883.7|3909
1618856700000|2021-04-19 18:25:00|13903|13902|13900.8|13899.8|13906.7|13905.7|13899.3|13898.3|2422
1618857000000|2021-04-19 18:30:00|13900.6|13899.6|13892.6|13891.6|13904.1|13903.1|13889.1|13888.1|3438
1618857300000|2021-04-19 18:35:00|13892.3|13891.3|13871.8|13870.8|13894.1|13893.1|13867.1|13866.1|5263
1618857600000|2021-04-19 18:40:00|13872|13871|13881.1|13880.1|13890.1|13889.1|13868.1|13867.1|4518
1618857900000|2021-04-19 18:45:00|13880.7|13879.7|13888.6|13887.6|13895.3|13894.3|13874.8|13873.8|3650
1618858200000|2021-04-19 18:50:00|13888.7|13887.7|13888.3|13887.3|13891.8|13890.8|13879.8|13878.8|3117
1618858500000|2021-04-19 18:55:00|13888.2|13887.2|13897.8|13896.8|13898.5|13897.5|13888.1|13887.1|3168
1618858800000|2021-04-19 19:00:00|13897.3|13896.3|13893.1|13892.1|13898|13897|13882|13881|3267
1618859100000|2021-04-19 19:05:00|13893.6|13892.6|13885.1|13884.1|13901.7|13900.7|13883.7|13882.7|4250
1618859400000|2021-04-19 19:10:00|13885.2|13884.2|13878.8|13877.8|13893.3|13892.3|13873.8|13872.8|4055
1618859700000|2021-04-19 19:15:00|13880.1|13879.1|13876.1|13875.1|13885.5|13884.5|13870.7|13869.7|4589
1618860000000|2021-04-19 19:20:00|13876.5|13875.5|13874.7|13873.7|13884.9|13883.9|13868.7|13867.7|5205
1618860300000|2021-04-19 19:25:00|13874.9|13873.9|13875|13874|13878.7|13877.7|13868.9|13867.9|3471
1618860600000|2021-04-19 19:30:00|13875.2|13874.2|13873.6|13872.6|13881.7|13880.7|13863.2|13862.2|6181
1618860900000|2021-04-19 19:35:00|13873.5|13872.5|13878.9|13877.9|13880.2|13879.2|13869.4|13868.4|3671
1618861200000|2021-04-19 19:40:00|13879|13878|13892.2|13891.2|13896.9|13895.9|13876.4|13875.4|4579
1618861500000|2021-04-19 19:45:00|13892|13891|13873.7|13872.7|13895|13894|13872.7|13871.7|4410
1618861800000|2021-04-19 19:50:00|13872.4|13871.4|13883.1|13882.1|13888.6|13887.6|13872.4|13871.4|7206
1618862100000|2021-04-19 19:55:00|13883.9|13882.9|13915.7|13914.7|13917.1|13916.1|13882|13881|12429
1618862400000|2021-04-19 20:00:00|13915|13914|13907|13905|13920|13918|13904.1|13902.1|5731
1618862700000|2021-04-19 20:05:00|13906.7|13904.7|13906.6|13904.6|13911.7|13909.7|13905.9|13903.9|1691
1618863000000|2021-04-19 20:10:00|13906.5|13904.5|13912.4|13907.4|13912.6|13910.6|13906.4|13904.4|1308
1618863300000|2021-04-19 20:15:00|13912|13907|13913.7|13908.7|13913.9|13908.9|13911.6|13906.6|0
1618863600000|2021-04-19 20:20:00|13912.9|13907.9|13911.5|13906.5|13913.1|13908.1|13911.3|13906.3|0
1618863900000|2021-04-19 20:25:00|13911.4|13906.4|13911.6|13906.6|13911.7|13906.7|13911.1|13906.1|0
1618864200000|2021-04-19 20:30:00|13908.7|13906.7|13904.7|13902.7|13908.7|13906.7|13901.2|13899.2|381
1618864500000|2021-04-19 20:35:00|13904.5|13902.5|13908.2|13906.2|13908.2|13906.2|13900.5|13898.5|377
1618864800000|2021-04-19 20:40:00|13908.5|13906.5|13906|13904|13909.2|13907.2|13906|13904|148
1618865100000|2021-04-19 20:45:00|13906.7|13904.7|13904.7|13902.7|13907|13905|13902.7|13900.7|199
1618865400000|2021-04-19 20:50:00|13905.2|13903.2|13906|13904|13906|13904|13902.7|13900.7|183
1618865700000|2021-04-19 20:55:00|13905.7|13903.7|13906.6|13901.6|13906.6|13904.5|13901|13899|204
1618866000000|2021-04-19 21:00:00|13905.9|13900.9|13908.5|13903.5|13908.5|13903.5|13905.9|13900.9|1
1618866300000|2021-04-19 21:05:00|13909.4|13904.4|13910.5|13905.5|13910.6|13905.6|13908.2|13903.2|0
1618866600000|2021-04-19 21:10:00|13909|13904|13909.1|13904.1|13909.9|13904.9|13908.7|13903.7|0
1618866900000|2021-04-19 21:15:00|13908.6|13903.6|13908.5|13903.5|13908.6|13903.6|13908.4|13903.4|0
1618867200000|2021-04-19 21:20:00|13908.4|13903.4|13910.3|13905.3|13911|13906|13908.4|13903.4|0
1618867500000|2021-04-19 21:25:00|13910.5|13905.5|13910.8|13905.8|13911.4|13906.4|13909.6|13904.6|0
1618867800000|2021-04-19 21:30:00|13911|13906|13910.7|13905.7|13912.4|13907.4|13910.7|13905.7|0
1618868100000|2021-04-19 21:35:00|13910.5|13905.5|13910.5|13905.5|13910.6|13905.6|13910.5|13905.5|0
1618868400000|2021-04-19 21:40:00|13911.7|13906.7|13910.9|13905.9|13912.1|13907.1|13910.2|13905.2|0
1618868700000|2021-04-19 21:45:00|13910.8|13905.8|13910.9|13905.9|13910.9|13905.9|13909.3|13904.3|0
1618869000000|2021-04-19 21:50:00|13910.8|13905.8|13910.5|13905.5|13911.3|13906.3|13910.5|13905.5|0
1618869300000|2021-04-19 21:55:00|13910.3|13905.3|13911|13906|13911.7|13906.7|13910.3|13905.3|0
1618869600000|2021-04-19 22:00:00|13912.7|13910.7|13911.4|13909.4|13917.7|13915.7|13909.5|13907.5|564
1618869900000|2021-04-19 22:05:00|13911.5|13909.5|13910|13908|13913.2|13911.2|13909.4|13907.4|145
1618870200000|2021-04-19 22:10:00|13910.6|13908.6|13910.6|13908.6|13911.9|13909.9|13909.2|13907.2|130
1618870500000|2021-04-19 22:15:00|13910.7|13908.7|13914.6|13912.6|13914.9|13912.9|13910.7|13908.7|120
1618870800000|2021-04-19 22:20:00|13914.5|13912.5|13917.4|13915.4|13917.4|13915.4|13913.1|13911.1|132
1618871100000|2021-04-19 22:25:00|13917.5|13915.5|13917.1|13915.1|13917.5|13915.5|13915.7|13913.7|103
1618871400000|2021-04-19 22:30:00|13916.9|13914.9|13924|13922|13924.9|13922.9|13916.9|13914.9|464
1618871700000|2021-04-19 22:35:00|13923.9|13921.9|13921.2|13919.2|13923.9|13921.9|13920|13918|152
1618872000000|2021-04-19 22:40:00|13921.1|13919.1|13921.4|13919.4|13922.5|13920.5|13920.6|13918.6|52
1618872300000|2021-04-19 22:45:00|13921.1|13919.1|13921|13919|13923.5|13921.5|13919.5|13917.5|180
1618872600000|2021-04-19 22:50:00|13921.1|13919.1|13918.2|13916.2|13921.2|13919.2|13918.1|13916.1|121
1618872900000|2021-04-19 22:55:00|13918.4|13916.4|13920.4|13918.4|13921.5|13919.5|13917.9|13915.9|96
1618873200000|2021-04-19 23:00:00|13920.9|13918.9|13922.4|13920.4|13923|13921|13920.5|13918.5|221
1618873500000|2021-04-19 23:05:00|13922.2|13920.2|13921.5|13919.5|13923|13921|13921|13919|118
1618873800000|2021-04-19 23:10:00|13921.6|13919.6|13921.9|13919.9|13922.4|13920.4|13921.5|13919.5|53
1618874100000|2021-04-19 23:15:00|13922|13920|13918|13916|13922.7|13920.7|13916.4|13914.4|300
1618874400000|2021-04-19 23:20:00|13918.1|13916.1|13919.2|13917.2|13920.1|13918.1|13918.1|13916.1|93
1618874700000|2021-04-19 23:25:00|13919.1|13917.1|13920.2|13918.2|13920.6|13918.6|13918.9|13916.9|66
1618875000000|2021-04-19 23:30:00|13920.1|13918.1|13911.6|13909.6|13920.1|13918.1|13910.1|13908.1|477
1618875300000|2021-04-19 23:35:00|13911.9|13909.9|13917.1|13915.1|13917.4|13915.4|13911.5|13909.5|121
1618875600000|2021-04-19 23:40:00|13917|13915|13922|13920|13923.5|13921.5|13917|13915|261
1618875900000|2021-04-19 23:45:00|13922.1|13920.1|13933.6|13931.6|13934.2|13932.2|13920.7|13918.7|927
1618876200000|2021-04-19 23:50:00|13933.7|13931.7|13930.1|13928.1|13933.7|13931.7|13928.5|13926.5|225
1618876500000|2021-04-19 23:55:00|13930.4|13928.4|13930.5|13928.5|13931.5|13929.5|13928.5|13926.5|239
1618876800000|2021-04-20 00:00:00|13930.4|13928.4|13932.7|13930.7|13935.7|13933.7|13927.9|13925.9|726
1618877100000|2021-04-20 00:05:00|13932.9|13930.9|13932.6|13930.6|13935.5|13933.5|13931.1|13929.1|386
1618877400000|2021-04-20 00:10:00|13932.7|13930.7|13932.5|13930.5|13934.4|13932.4|13928.2|13926.2|383
1618877700000|2021-04-20 00:15:00|13932.4|13930.4|13931.5|13929.5|13934.2|13932.2|13928.4|13926.4|547
1618878000000|2021-04-20 00:20:00|13931.4|13929.4|13929.6|13927.6|13931.6|13929.6|13924.5|13922.5|399
1618878300000|2021-04-20 00:25:00|13929.7|13927.7|13930.2|13928.2|13931.1|13929.1|13927.9|13925.9|226
1618878600000|2021-04-20 00:30:00|13930.4|13928.4|13937.1|13935.1|13939.2|13937.2|13929.9|13927.9|422
1618878900000|2021-04-20 00:35:00|13937.2|13935.2|13933.5|13931.5|13937.2|13935.2|13931.9|13929.9|177
1618879200000|2021-04-20 00:40:00|13933.2|13931.2|13932|13930|13935.1|13933.1|13932|13930|134
1618879500000|2021-04-20 00:45:00|13931.6|13929.6|13932|13930|13933.6|13931.6|13931.2|13929.2|138
1618879800000|2021-04-20 00:50:00|13931.7|13929.7|13920.1|13918.1|13933.2|13931.2|13919.5|13917.5|543
1618880100000|2021-04-20 00:55:00|13920.4|13918.4|13920.5|13918.5|13923.4|13921.4|13917|13915|334
1618880400000|2021-04-20 01:00:00|13920.6|13918.6|13923|13921|13924.4|13922.4|13918.2|13916.2|303
1618880700000|2021-04-20 01:05:00|13922.9|13920.9|13922.2|13920.2|13928.5|13926.5|13919.9|13917.9|320
1618881000000|2021-04-20 01:10:00|13922.4|13920.4|13928.6|13926.6|13929.5|13927.5|13922|13920|251
1618881300000|2021-04-20 01:15:00|13928.7|13926.7|13934.2|13932.2|13940|13938|13928.4|13926.4|798
1618881600000|2021-04-20 01:20:00|13934|13932|13933|13931|13937.9|13935.9|13932.6|13930.6|183
1618881900000|2021-04-20 01:25:00|13932.9|13930.9|13934.6|13932.6|13937.5|13935.5|13932.6|13930.6|187
1618882200000|2021-04-20 01:30:00|13934.5|13932.5|13937.5|13935.5|13944.2|13942.2|13933.7|13931.7|753
1618882500000|2021-04-20 01:35:00|13937.6|13935.6|13926.4|13924.4|13937.6|13935.6|13925.9|13923.9|674
1618882800000|2021-04-20 01:40:00|13926.2|13924.2|13925.2|13923.2|13928.7|13926.7|13922|13920|299
1618883100000|2021-04-20 01:45:00|13925.4|13923.4|13931.2|13929.2|13935|13933|13923.6|13921.6|401
1618883400000|2021-04-20 01:50:00|13931.1|13929.1|13931.9|13929.9|13935.9|13933.9|13925.4|13923.4|456
1618883700000|2021-04-20 01:55:00|13932|13930|13932.2|13930.2|13935.5|13933.5|13930|13928|344
1618884000000|2021-04-20 02:00:00|13932.1|13930.1|13929.2|13927.2|13933.5|13931.5|13926.7|13924.7|306
1618884300000|2021-04-20 02:05:00|13929.1|13927.1|13931.7|13929.7|13932|13930|13923.6|13921.6|252
1618884600000|2021-04-20 02:10:00|13931.6|13929.6|13931.1|13929.1|13932.5|13930.5|13928.4|13926.4|183
1618884900000|2021-04-20 02:15:00|13931.2|13929.2|13931.5|13929.5|13935.4|13933.4|13929.9|13927.9|236
1618885200000|2021-04-20 02:20:00|13931.2|13929.2|13932.1|13930.1|13933.4|13931.4|13930.1|13928.1|125
1618885500000|2021-04-20 02:25:00|13932.2|13930.2|13929.1|13927.1|13932.6|13930.6|13926.2|13924.2|266
1618885800000|2021-04-20 02:30:00|13929|13927|13922.1|13920.1|13929.2|13927.2|13920.7|13918.7|505
1618886100000|2021-04-20 02:35:00|13922.2|13920.2|13922.9|13920.9|13926.7|13924.7|13921|13919|200
1618886400000|2021-04-20 02:40:00|13922.7|13920.7|13925.4|13923.4|13925.6|13923.6|13919.5|13917.5|225
1618886700000|2021-04-20 02:45:00|13925.2|13923.2|13926.5|13924.5|13927.4|13925.4|13923.6|13921.6|157
1618887000000|2021-04-20 02:50:00|13926.4|13924.4|13923.4|13921.4|13926.6|13924.6|13920.4|13918.4|186
1618887300000|2021-04-20 02:55:00|13923.2|13921.2|13923.7|13921.7|13924.2|13922.2|13920|13918|153
1618887600000|2021-04-20 03:00:00|13923.9|13921.9|13925.7|13923.7|13928.4|13926.4|13921.7|13919.7|262
1618887900000|2021-04-20 03:05:00|13926|13924|13928.2|13926.2|13928.9|13926.9|13923.5|13921.5|213
1618888200000|2021-04-20 03:10:00|13928.4|13926.4|13934|13932|13939.5|13937.5|13928.2|13926.2|704
1618888500000|2021-04-20 03:15:00|13933.7|13931.7|13936.5|13934.5|13936.5|13934.5|13932.4|13930.4|212
1618888800000|2021-04-20 03:20:00|13936.4|13934.4|13936|13934|13939.4|13937.4|13933.6|13931.6|211
1618889100000|2021-04-20 03:25:00|13935.5|13933.5|13940.2|13938.2|13941|13939|13934.7|13932.7|345
1618889400000|2021-04-20 03:30:00|13940.4|13938.4|13937.7|13935.7|13940.5|13938.5|13937.6|13935.6|120
1618889700000|2021-04-20 03:35:00|13937.9|13935.9|13936.2|13934.2|13940.1|13938.1|13935.6|13933.6|129
1618890000000|2021-04-20 03:40:00|13936.4|13934.4|13934.9|13932.9|13937.6|13935.6|13934.6|13932.6|103
1618890300000|2021-04-20 03:45:00|13934.7|13932.7|13934.6|13932.6|13935.9|13933.9|13932.5|13930.5|108
1618890600000|2021-04-20 03:50:00|13934.5|13932.5|13937.1|13935.1|13939|13937|13934.5|13932.5|97
1618890900000|2021-04-20 03:55:00|13937.2|13935.2|13928.6|13926.6|13937.4|13935.4|13926.7|13924.7|359
1618891200000|2021-04-20 04:00:00|13928.7|13926.7|13925.9|13923.9|13929.6|13927.6|13925.2|13923.2|158
1618891500000|2021-04-20 04:05:00|13925.7|13923.7|13927|13925|13928.6|13926.6|13923.6|13921.6|247
1618891800000|2021-04-20 04:10:00|13927.4|13925.4|13924.7|13922.7|13928|13926|13924.5|13922.5|179
1618892100000|2021-04-20 04:15:00|13924.6|13922.6|13928.5|13926.5|13928.5|13926.5|13924.4|13922.4|119
1618892400000|2021-04-20 04:20:00|13928.7|13926.7|13928.5|13926.5|13929.1|13927.1|13925.6|13923.6|148
1618892700000|2021-04-20 04:25:00|13928.2|13926.2|13928.7|13926.7|13929.9|13927.9|13923.7|13921.7|185
1618893000000|2021-04-20 04:30:00|13928.9|13926.9|13930|13928|13931.4|13929.4|13927.9|13925.9|125
1618893300000|2021-04-20 04:35:00|13929.9|13927.9|13928.5|13926.5|13930.5|13928.5|13928.2|13926.2|77
1618893600000|2021-04-20 04:40:00|13928.1|13926.1|13929.2|13927.2|13930.2|13928.2|13926.4|13924.4|153
1618893900000|2021-04-20 04:45:00|13929.4|13927.4|13927.6|13925.6|13930.4|13928.4|13926.4|13924.4|125
1618894200000|2021-04-20 04:50:00|13927.7|13925.7|13928.9|13926.9|13931.4|13929.4|13927.7|13925.7|156
1618894500000|2021-04-20 04:55:00|13929.5|13927.5|13929.9|13927.9|13932.7|13930.7|13928.7|13926.7|172
1618894800000|2021-04-20 05:00:00|13929.5|13927.5|13935.6|13933.6|13937.4|13935.4|13928.6|13926.6|326
1618895100000|2021-04-20 05:05:00|13935.7|13933.7|13934.4|13932.4|13938.1|13936.1|13933.9|13931.9|323
1618895400000|2021-04-20 05:10:00|13934.5|13932.5|13933.5|13931.5|13936.2|13934.2|13933.1|13931.1|109
1618895700000|2021-04-20 05:15:00|13933.6|13931.6|13934.9|13932.9|13936.1|13934.1|13933.1|13931.1|99
1618896000000|2021-04-20 05:20:00|13934.7|13932.7|13931.2|13929.2|13937.5|13935.5|13930.6|13928.6|156
1618896300000|2021-04-20 05:25:00|13931.1|13929.1|13930.9|13928.9|13931.5|13929.5|13924.6|13922.6|544
1618896600000|2021-04-20 05:30:00|13931.2|13929.2|13932.7|13930.7|13934.5|13932.5|13929.4|13927.4|466
1618896900000|2021-04-20 05:35:00|13932.9|13930.9|13933.1|13931.1|13935.1|13933.1|13929.5|13927.5|178
1618897200000|2021-04-20 05:40:00|13933|13931|13933|13931|13935|13933|13931.1|13929.1|160
1618897500000|2021-04-20 05:45:00|13932.7|13930.7|13931.7|13929.7|13934|13932|13930.2|13928.2|112
1618897800000|2021-04-20 05:50:00|13931.6|13929.6|13929.9|13927.9|13933.2|13931.2|13929.7|13927.7|100
1618898100000|2021-04-20 05:55:00|13930|13928|13936.5|13934.5|13937.1|13935.1|13927.6|13925.6|323
1618898400000|2021-04-20 06:00:00|13936.7|13934.7|13932|13930|13941.6|13939.6|13931.4|13929.4|460
1618898700000|2021-04-20 06:05:00|13931.9|13929.9|13929.6|13927.6|13934.6|13932.6|13926.6|13924.6|395
1618899000000|2021-04-20 06:10:00|13929.7|13927.7|13934.1|13932.1|13935.1|13933.1|13928.9|13926.9|260
1618899300000|2021-04-20 06:15:00|13934|13932|13929.6|13927.6|13936.4|13934.4|13926.6|13924.6|254
1618899600000|2021-04-20 06:20:00|13929.5|13927.5|13927|13925|13932|13930|13925.6|13923.6|260
1618899900000|2021-04-20 06:25:00|13927.1|13925.1|13928.7|13926.7|13929.6|13927.6|13925.5|13923.5|187
1618900200000|2021-04-20 06:30:00|13928.9|13926.9|13925.2|13923.2|13928.9|13926.9|13922.1|13920.1|281
1618900500000|2021-04-20 06:35:00|13925.4|13923.4|13922.4|13920.4|13927.1|13925.1|13922.1|13920.1|156
1618900800000|2021-04-20 06:40:00|13922.5|13920.5|13915.2|13913.2|13924.7|13922.7|13913.9|13911.9|572
1618901100000|2021-04-20 06:45:00|13915|13913|13911.1|13909.1|13918.9|13916.9|13909|13907|538
1618901400000|2021-04-20 06:50:00|13911|13909|13907.4|13905.4|13911.5|13909.5|13900.1|13898.1|975
1618901700000|2021-04-20 06:55:00|13907.5|13905.5|13906|13904|13910.1|13908.1|13902.4|13900.4|358
1618902000000|2021-04-20 07:00:00|13906.1|13904.1|13911.4|13909.4|13915.6|13913.6|13906.1|13904.1|763
1618902300000|2021-04-20 07:05:00|13911.2|13909.2|13927.4|13925.4|13927.6|13925.6|13911.1|13909.1|1218
1618902600000|2021-04-20 07:10:00|13927.5|13925.5|13920.1|13918.1|13929.7|13927.7|13918|13916|847
1618902900000|2021-04-20 07:15:00|13920|13918|13926|13924|13927|13925|13917.1|13915.1|580
1618903200000|2021-04-20 07:20:00|13926.2|13924.2|13931.9|13929.9|13935|13933|13925.2|13923.2|714
1618903500000|2021-04-20 07:25:00|13932.2|13930.2|13920.7|13918.7|13932.2|13930.2|13919.9|13917.9|615
1618903800000|2021-04-20 07:30:00|13920.6|13918.6|13925.9|13923.9|13926.4|13924.4|13919.7|13917.7|366
1618904100000|2021-04-20 07:35:00|13925.7|13923.7|13929.6|13927.6|13933.2|13931.2|13920.2|13918.2|851
1618904400000|2021-04-20 07:40:00|13929.7|13927.7|13930.9|13928.9|13932.2|13930.2|13928.5|13926.5|351
1618904700000|2021-04-20 07:45:00|13930.7|13928.7|13938|13936|13939.6|13937.6|13927|13925|634
1618905000000|2021-04-20 07:50:00|13938.1|13936.1|13937.1|13935.1|13939.5|13937.5|13935.1|13933.1|412
1618905300000|2021-04-20 07:55:00|13937.2|13935.2|13927.2|13925.2|13937.2|13935.2|13925.2|13923.2|874
1618905600000|2021-04-20 08:00:00|13927.5|13925.5|13925.2|13923.2|13932.5|13930.5|13917.7|13915.7|1239
1618905900000|2021-04-20 08:05:00|13925.1|13923.1|13922.4|13920.4|13927.1|13925.1|13920|13918|597
1618906200000|2021-04-20 08:10:00|13922.2|13920.2|13920.9|13918.9|13930.2|13928.2|13918.1|13916.1|947
1618906500000|2021-04-20 08:15:00|13921.5|13919.5|13932.7|13930.7|13933.2|13931.2|13921.4|13919.4|784
1618906800000|2021-04-20 08:20:00|13932.9|13930.9|13939.6|13937.6|13940|13938|13931|13929|748
1618907100000|2021-04-20 08:25:00|13939.7|13937.7|13933.4|13931.4|13946.4|13944.4|13932.1|13930.1|1496
1618907400000|2021-04-20 08:30:00|13933.5|13931.5|13936|13934|13936.1|13934.1|13927.5|13925.5|755
1618907700000|2021-04-20 08:35:00|13936.1|13934.1|13925.5|13923.5|13938.1|13936.1|13924.5|13922.5|689
1618908000000|2021-04-20 08:40:00|13925.7|13923.7|13923|13921|13932|13930|13923|13921|577
1618908300000|2021-04-20 08:45:00|13923.1|13921.1|13930.4|13928.4|13934.1|13932.1|13918.1|13916.1|1176
1618908600000|2021-04-20 08:50:00|13930.6|13928.6|13925.2|13923.2|13934.7|13932.7|13924|13922|406
1618908900000|2021-04-20 08:55:00|13925.4|13923.4|13919.6|13917.6|13925.4|13923.4|13915.1|13913.1|720
1618909200000|2021-04-20 09:00:00|13919.7|13917.7|13923|13921|13924.5|13922.5|13916.9|13914.9|452
1618909500000|2021-04-20 09:05:00|13922.9|13920.9|13919.2|13917.2|13926.5|13924.5|13915.6|13913.6|435
1618909800000|2021-04-20 09:10:00|13919.1|13917.1|13925.6|13923.6|13927.9|13925.9|13919|13917|454
1618910100000|2021-04-20 09:15:00|13925.7|13923.7|13916.4|13914.4|13927|13925|13916.2|13914.2|564
1618910400000|2021-04-20 09:20:00|13916.2|13914.2|13912.2|13910.2|13922.7|13920.7|13910.6|13908.6|786
1618910700000|2021-04-20 09:25:00|13912.4|13910.4|13899.4|13897.4|13912.4|13910.4|13895.7|13893.7|2059
1618911000000|2021-04-20 09:30:00|13899.2|13897.2|13886.9|13884.9|13900.5|13898.5|13879.2|13877.2|2286
1618911300000|2021-04-20 09:35:00|13886.6|13884.6|13878.4|13876.4|13886.7|13884.7|13871.9|13869.9|1745
1618911600000|2021-04-20 09:40:00|13878.5|13876.5|13869.1|13867.1|13879.7|13877.7|13862.1|13860.1|1530
1618911900000|2021-04-20 09:45:00|13869|13867|13856.5|13854.5|13869.5|13867.5|13845.9|13843.9|3123
1618912200000|2021-04-20 09:50:00|13856.6|13854.6|13860.4|13858.4|13865.6|13863.6|13854.9|13852.9|1030
1618912500000|2021-04-20 09:55:00|13860.6|13858.6|13855.1|13853.1|13861.2|13859.2|13840.6|13838.6|1922
1618912800000|2021-04-20 10:00:00|13855.2|13853.2|13861.4|13859.4|13865.1|13863.1|13851.4|13849.4|1731
1618913100000|2021-04-20 10:05:00|13861.2|13859.2|13858.9|13856.9|13863.2|13861.2|13848.9|13846.9|1139
1618913400000|2021-04-20 10:10:00|13858|13856|13856.5|13854.5|13858|13856|13845.5|13843.5|812
1618913700000|2021-04-20 10:15:00|13856.4|13854.4|13853.1|13851.1|13858.7|13856.7|13847.2|13845.2|691
1618914000000|2021-04-20 10:20:00|13853.4|13851.4|13850.6|13848.6|13856.9|13854.9|13848|13846|827
1618914300000|2021-04-20 10:25:00|13850.5|13848.5|13857|13855|13860.9|13858.9|13850|13848|779
1618914600000|2021-04-20 10:30:00|13856.9|13854.9|13862.6|13860.6|13870.9|13868.9|13856.7|13854.7|1431
1618914900000|2021-04-20 10:35:00|13862.5|13860.5|13864.5|13862.5|13871|13869|13859.9|13857.9|629
1618915200000|2021-04-20 10:40:00|13864.9|13862.9|13841.6|13839.6|13866.9|13864.9|13828.1|13826.1|2266
1618915500000|2021-04-20 10:45:00|13841.7|13839.7|13848.4|13846.4|13848.7|13846.7|13838.7|13836.7|1272
1618915800000|2021-04-20 10:50:00|13848.5|13846.5|13865.1|13863.1|13865.2|13863.2|13842|13840|929
1618916100000|2021-04-20 10:55:00|13865.2|13863.2|13863.2|13861.2|13869.7|13867.7|13863|13861|1173
1618916400000|2021-04-20 11:00:00|13863.6|13861.6|13854.9|13852.9|13869.7|13867.7|13853|13851|1047
1618916700000|2021-04-20 11:05:00|13855.1|13853.1|13861.9|13859.9|13865|13863|13852|13850|786
1618917000000|2021-04-20 11:10:00|13862.1|13860.1|13863.2|13861.2|13868.5|13866.5|13856|13854|617
1618917300000|2021-04-20 11:15:00|13863.4|13861.4|13856.6|13854.6|13867.6|13865.6|13849.5|13847.5|1076
1618917600000|2021-04-20 11:20:00|13857.2|13855.2|13851|13849|13863.1|13861.1|13848.5|13846.5|1070
1618917900000|2021-04-20 11:25:00|13851.4|13849.4|13853.4|13851.4|13859|13857|13850.7|13848.7|575
1618918200000|2021-04-20 11:30:00|13853.2|13851.2|13864.9|13862.9|13865.7|13863.7|13850|13848|841
1618918500000|2021-04-20 11:35:00|13864.7|13862.7|13871.4|13869.4|13880.7|13878.7|13864.2|13862.2|1485
1618918800000|2021-04-20 11:40:00|13871.6|13869.6|13876.7|13874.7|13877.5|13875.5|13871.1|13869.1|526
1618919100000|2021-04-20 11:45:00|13876.9|13874.9|13874.9|13872.9|13878.1|13876.1|13872.5|13870.5|488
1618919400000|2021-04-20 11:50:00|13875|13873|13871.9|13869.9|13875.5|13873.5|13869.9|13867.9|476
1618919700000|2021-04-20 11:55:00|13872.1|13870.1|13872.6|13870.6|13877.2|13875.2|13871.2|13869.2|333
1618920000000|2021-04-20 12:00:00|13872.4|13870.4|13885.9|13883.9|13886.5|13884.5|13872.4|13870.4|1229
1618920300000|2021-04-20 12:05:00|13886|13884|13885.1|13883.1|13886|13884|13879.1|13877.1|613
1618920600000|2021-04-20 12:10:00|13885|13883|13881.9|13879.9|13885.4|13883.4|13878.7|13876.7|590
1618920900000|2021-04-20 12:15:00|13882|13880|13879.9|13877.9|13883.9|13881.9|13876.9|13874.9|547
1618921200000|2021-04-20 12:20:00|13880|13878|13867.2|13865.2|13883.1|13881.1|13867.1|13865.1|1066
1618921500000|2021-04-20 12:25:00|13867.4|13865.4|13865.1|13863.1|13871.9|13869.9|13859.5|13857.5|1191
1618921800000|2021-04-20 12:30:00|13864.7|13862.7|13861|13859|13865.7|13863.7|13857.6|13855.6|836
1618922100000|2021-04-20 12:35:00|13860.9|13858.9|13865.5|13863.5|13867.6|13865.6|13860.9|13858.9|572
1618922400000|2021-04-20 12:40:00|13865.6|13863.6|13872.9|13870.9|13874.2|13872.2|13865.6|13863.6|808
1618922700000|2021-04-20 12:45:00|13872.7|13870.7|13874.4|13872.4|13878|13876|13872.4|13870.4|692
1618923000000|2021-04-20 12:50:00|13874.5|13872.5|13870.2|13868.2|13877|13875|13868.7|13866.7|736
1618923300000|2021-04-20 12:55:00|13870|13868|13865.7|13863.7|13872.9|13870.9|13863.7|13861.7|683
1618923600000|2021-04-20 13:00:00|13866|13864|13872.9|13870.9|13874.5|13872.5|13864.2|13862.2|880
1618923900000|2021-04-20 13:05:00|13873|13871|13882.7|13880.7|13885|13883|13871.4|13869.4|1355
1618924200000|2021-04-20 13:10:00|13882.9|13880.9|13880.2|13878.2|13885.1|13883.1|13879|13877|828
1618924500000|2021-04-20 13:15:00|13880.1|13878.1|13885.2|13883.2|13886.4|13884.4|13877.6|13875.6|827
1618924800000|2021-04-20 13:20:00|13885.1|13883.1|13887.7|13885.7|13890.5|13888.5|13883.4|13881.4|1075
1618925100000|2021-04-20 13:25:00|13887.9|13885.9|13886.2|13884.2|13890.5|13888.5|13884|13882|1458
1618925400000|2021-04-20 13:30:00|13885.7|13884.7|13875.5|13874.5|13911.2|13910.2|13871.5|13870.5|16800
1618925700000|2021-04-20 13:35:00|13875.7|13874.7|13901|13900|13918|13917|13864.5|13863.5|15536
1618926000000|2021-04-20 13:40:00|13900.9|13899.9|13907.5|13906.5|13915|13914|13877.4|13876.4|13200
1618926300000|2021-04-20 13:45:00|13907.1|13906.1|13921|13920|13930.1|13929.1|13906.9|13905.9|11373
1618926600000|2021-04-20 13:50:00|13920.7|13919.7|13930.5|13929.5|13941.7|13940.7|13905.5|13904.5|12698
1618926900000|2021-04-20 13:55:00|13930.7|13929.7|13917.2|13916.2|13934|13933|13913|13912|9310
1618927200000|2021-04-20 14:00:00|13917|13916|13888.7|13887.7|13926.7|13925.7|13888.4|13887.4|11323
1618927500000|2021-04-20 14:05:00|13888.6|13887.6|13897|13896|13907.2|13906.2|13888.2|13887.2|8799
1618927800000|2021-04-20 14:10:00|13896.1|13895.1|13882.4|13881.4|13906.6|13905.6|13877.9|13876.9|9088
1618928100000|2021-04-20 14:15:00|13882.6|13881.6|13897.9|13896.9|13908.1|13907.1|13874.9|13873.9|8136
1618928400000|2021-04-20 14:20:00|13898.4|13897.4|13895.9|13894.9|13900.4|13899.4|13887.1|13886.1|6290
1618928700000|2021-04-20 14:25:00|13895.6|13894.6|13894.1|13893.1|13906.1|13905.1|13884.3|13883.3|7466
1618929000000|2021-04-20 14:30:00|13894.9|13893.9|13874.5|13873.5|13895.5|13894.5|13869.5|13868.5|10261
1618929300000|2021-04-20 14:35:00|13875.3|13874.3|13874.8|13873.8|13890.8|13889.8|13868.6|13867.6|8511
1618929600000|2021-04-20 14:40:00|13874.6|13873.6|13836.8|13835.8|13876.1|13875.1|13830.4|13829.4|14386
1618929900000|2021-04-20 14:45:00|13836.4|13835.4|13831.6|13830.6|13842.4|13841.4|13822.1|13821.1|9998
1618930200000|2021-04-20 14:50:00|13831.4|13830.4|13806.4|13805.4|13837.9|13836.9|13798.1|13797.1|12141
1618930500000|2021-04-20 14:55:00|13806.8|13805.8|13816.4|13815.4|13828.5|13827.5|13804.1|13803.1|10333
1618930800000|2021-04-20 15:00:00|13816.3|13815.3|13821.4|13820.4|13826.9|13825.9|13802.9|13801.9|8259
1618931100000|2021-04-20 15:05:00|13821.1|13820.1|13831.6|13830.6|13832.9|13831.9|13817.4|13816.4|6178
1618931400000|2021-04-20 15:10:00|13831.9|13830.9|13815.6|13814.6|13834.4|13833.4|13812.1|13811.1|5398
1618931700000|2021-04-20 15:15:00|13814.8|13813.8|13764.9|13763.9|13818.6|13817.6|13763.4|13762.4|13627
1618932000000|2021-04-20 15:20:00|13765.4|13764.4|13748.6|13747.6|13774.3|13773.3|13748|13747|11233
1618932300000|2021-04-20 15:25:00|13748.4|13747.4|13764.8|13763.8|13775.4|13774.4|13748.4|13747.4|8168
1618932600000|2021-04-20 15:30:00|13764.6|13763.6|13751.6|13750.6|13767.6|13766.6|13750.1|13749.1|8046
1618932900000|2021-04-20 15:35:00|13751.8|13750.8|13756.4|13755.4|13756.9|13755.9|13730.9|13729.9|11754
1618933200000|2021-04-20 15:40:00|13756.3|13755.3|13763.9|13762.9|13769.4|13768.4|13751.9|13750.9|7917
1618933500000|2021-04-20 15:45:00|13763.6|13762.6|13781.9|13780.9|13783.4|13782.4|13756.5|13755.5|6454
1618933800000|2021-04-20 15:50:00|13781.6|13780.6|13790.1|13789.1|13790.3|13789.3|13769|13768|6719
1618934100000|2021-04-20 15:55:00|13790.4|13789.4|13779.3|13778.3|13794.4|13793.4|13777.8|13776.8|5304
1618934400000|2021-04-20 16:00:00|13779.1|13778.1|13794.5|13793.5|13796.1|13795.1|13770.4|13769.4|5540
1618934700000|2021-04-20 16:05:00|13793.8|13792.8|13794.5|13793.5|13796.1|13795.1|13786|13785|4823
1618935000000|2021-04-20 16:10:00|13794.6|13793.6|13809.6|13808.6|13810.1|13809.1|13790.5|13789.5|5447
1618935300000|2021-04-20 16:15:00|13809.4|13808.4|13811.5|13810.5|13813.4|13812.4|13803.8|13802.8|4063
1618935600000|2021-04-20 16:20:00|13811.6|13810.6|13812.9|13811.9|13817.6|13816.6|13808.8|13807.8|3783
1618935900000|2021-04-20 16:25:00|13813|13812|13805.1|13804.1|13815.4|13814.4|13801|13800|3832
1618936200000|2021-04-20 16:30:00|13805.3|13804.3|13794.1|13793.1|13809.6|13808.6|13793.6|13792.6|4027
1618936500000|2021-04-20 16:35:00|13794.4|13793.4|13799.1|13798.1|13808.4|13807.4|13791.1|13790.1|4178
1618936800000|2021-04-20 16:40:00|13799|13798|13778.8|13777.8|13799|13798|13776.8|13775.8|5087
1618937100000|2021-04-20 16:45:00|13778.5|13777.5|13781.2|13780.2|13786.2|13785.2|13776.5|13775.5|3717
1618937400000|2021-04-20 16:50:00|13780.8|13779.8|13775.5|13774.5|13795.5|13794.5|13772.3|13771.3|5392
1618937700000|2021-04-20 16:55:00|13775.7|13774.7|13790|13789|13795.4|13794.4|13774.4|13773.4|4690
1618938000000|2021-04-20 17:00:00|13789.8|13788.8|13795|13794|13803|13802|13778.5|13777.5|4501
1618938300000|2021-04-20 17:05:00|13793.8|13792.8|13785.3|13784.3|13793.8|13792.8|13780.3|13779.3|3022
1618938600000|2021-04-20 17:10:00|13784.8|13783.8|13782|13781|13787.5|13786.5|13777.2|13776.2|3051
1618938900000|2021-04-20 17:15:00|13782.2|13781.2|13787.5|13786.5|13792.2|13791.2|13776.4|13775.4|3325
1618939200000|2021-04-20 17:20:00|13787.7|13786.7|13758.5|13757.5|13790.5|13789.5|13755.8|13754.8|5324
1618939500000|2021-04-20 17:25:00|13758.4|13757.4|13758.8|13757.8|13759.7|13758.7|13751.9|13750.9|3146
1618939800000|2021-04-20 17:30:00|13758.9|13757.9|13764.3|13763.3|13772.9|13771.9|13758.8|13757.8|3279
1618940100000|2021-04-20 17:35:00|13764.5|13763.5|13780|13779|13780.3|13779.3|13764.5|13763.5|3050
1618940400000|2021-04-20 17:40:00|13779.7|13778.7|13777|13776|13782.7|13781.7|13771.5|13770.5|3060
1618940700000|2021-04-20 17:45:00|13776.8|13775.8|13789.8|13788.8|13794.9|13793.9|13774.9|13773.9|3660
1618941000000|2021-04-20 17:50:00|13789.7|13788.7|13796|13795|13802.5|13801.5|13786.4|13785.4|4518
1618941300000|2021-04-20 17:55:00|13796.3|13795.3|13806.5|13805.5|13808.2|13807.2|13794.9|13793.9|3494
1618941600000|2021-04-20 18:00:00|13805.7|13804.7|13806.7|13805.7|13808.2|13807.2|13800.8|13799.8|3143
1618941900000|2021-04-20 18:05:00|13806.5|13805.5|13808.8|13807.8|13812.8|13811.8|13799.2|13798.2|3907
1618942200000|2021-04-20 18:10:00|13809|13808|13804.7|13803.7|13809.8|13808.8|13798|13797|2273
1618942500000|2021-04-20 18:15:00|13804.5|13803.5|13791.5|13790.5|13805.5|13804.5|13790|13789|2918
1618942800000|2021-04-20 18:20:00|13791.7|13790.7|13798.5|13797.5|13803.4|13802.4|13791.2|13790.2|2071
1618943100000|2021-04-20 18:25:00|13798|13797|13780.5|13779.5|13798.5|13797.5|13779.5|13778.5|3074
1618943400000|2021-04-20 18:30:00|13780.4|13779.4|13761.9|13760.9|13781.7|13780.7|13761|13760|3934
1618943700000|2021-04-20 18:35:00|13762|13761|13762.3|13761.3|13765.9|13764.9|13758.5|13757.5|3187
1618944000000|2021-04-20 18:40:00|13762.2|13761.2|13771.4|13770.4|13774.9|13773.9|13761.4|13760.4|3109
1618944300000|2021-04-20 18:45:00|13771|13770|13773.8|13772.8|13775.8|13774.8|13766.7|13765.7|2483
1618944600000|2021-04-20 18:50:00|13773.9|13772.9|13770|13769|13784.2|13783.2|13768|13767|3248
1618944900000|2021-04-20 18:55:00|13770.3|13769.3|13754.8|13753.8|13770.5|13769.5|13745.3|13744.3|5852
1618945200000|2021-04-20 19:00:00|13755|13754|13782.7|13781.7|13784.8|13783.8|13754.2|13753.2|5160
1618945500000|2021-04-20 19:05:00|13782.3|13781.3|13791.7|13790.7|13792.2|13791.2|13780|13779|3137
1618945800000|2021-04-20 19:10:00|13791.5|13790.5|13796|13795|13797.2|13796.2|13783.8|13782.8|2531
1618946100000|2021-04-20 19:15:00|13795.5|13794.5|13788.3|13787.3|13803|13802|13785.4|13784.4|3842
1618946400000|2021-04-20 19:20:00|13787.9|13786.9|13796.6|13795.6|13800.4|13799.4|13786.6|13785.6|1984
1618946700000|2021-04-20 19:25:00|13796.5|13795.5|13796.5|13795.5|13798.5|13797.5|13789.4|13788.4|1914
1618947000000|2021-04-20 19:30:00|13796.6|13795.6|13807.9|13806.9|13808.5|13807.5|13791.6|13790.6|3115
1618947300000|2021-04-20 19:35:00|13807.6|13806.6|13802.4|13801.4|13811.4|13810.4|13793.7|13792.7|3317
1618947600000|2021-04-20 19:40:00|13802.1|13801.1|13823.5|13822.5|13825.1|13824.1|13801.4|13800.4|4579
1618947900000|2021-04-20 19:45:00|13823.4|13822.4|13822.4|13821.4|13827.9|13826.9|13816.4|13815.4|2845
1618948200000|2021-04-20 19:50:00|13822.1|13821.1|13813.9|13812.9|13822.6|13821.6|13807.5|13806.5|4714
1618948500000|2021-04-20 19:55:00|13814.1|13813.1|13809.9|13808.9|13817|13816|13799.9|13798.9|8782
1618948800000|2021-04-20 20:00:00|13809.2|13808.2|13764|13762|13818.7|13816.7|13755.7|13753.7|12079
1618949100000|2021-04-20 20:05:00|13763.2|13761.2|13753|13751|13770.2|13768.2|13753|13751|3036
1618949400000|2021-04-20 20:10:00|13753.7|13751.7|13759.8|13754.8|13764.9|13762.9|13741.5|13739.5|4371
1618949700000|2021-04-20 20:15:00|13759.3|13754.3|13752.8|13747.8|13759.3|13754.3|13752.3|13747.3|1
1618950000000|2021-04-20 20:20:00|13752.9|13747.9|13754.5|13749.5|13755.2|13750.2|13751.8|13746.8|0
1618950300000|2021-04-20 20:25:00|13755.3|13750.3|13757.3|13752.3|13757.4|13752.4|13754.2|13749.2|0
1618950600000|2021-04-20 20:30:00|13757.6|13755.6|13749.9|13747.9|13757.6|13755.6|13746.6|13744.6|693
1618950900000|2021-04-20 20:35:00|13748.4|13746.4|13743.1|13741.1|13748.9|13746.9|13741.6|13739.6|473
1618951200000|2021-04-20 20:40:00|13742.6|13740.6|13748.6|13746.6|13749.9|13747.9|13741.4|13739.4|345
1618951500000|2021-04-20 20:45:00|13747.9|13745.9|13745.9|13743.9|13749.9|13747.9|13743.4|13741.4|285
1618951800000|2021-04-20 20:50:00|13746.6|13744.6|13745.1|13743.1|13749.9|13747.9|13743.6|13741.6|325
1618952100000|2021-04-20 20:55:00|13745.9|13743.9|13746.5|13741.5|13747.1|13745.1|13743.1|13741.1|257
1618952400000|2021-04-20 21:00:00|13746.6|13741.6|13747.8|13742.8|13752.6|13747.6|13744.7|13739.7|0
1618952700000|2021-04-20 21:05:00|13747.1|13742.1|13746.9|13741.9|13748.2|13743.2|13744.6|13739.6|0
1618953000000|2021-04-20 21:10:00|13746.8|13741.8|13747.5|13742.5|13749.9|13744.9|13746.8|13741.8|0
1618953300000|2021-04-20 21:15:00|13747.7|13742.7|13748.1|13743.1|13748.2|13743.2|13746.9|13741.9|0
1618953600000|2021-04-20 21:20:00|13748.2|13743.2|13748.9|13743.9|13749.6|13744.6|13748|13743|0
1618953900000|2021-04-20 21:25:00|13749|13744|13749.8|13744.8|13750.4|13745.4|13748.9|13743.9|0
1618954200000|2021-04-20 21:30:00|13749.3|13744.3|13749.6|13744.6|13750.4|13745.4|13748|13743|0
1618954500000|2021-04-20 21:35:00|13750|13745|13750.1|13745.1|13750.1|13745.1|13750|13745|0
1618954800000|2021-04-20 21:40:00|13750|13745|13750.8|13745.8|13750.8|13745.8|13749.7|13744.7|0
1618955100000|2021-04-20 21:45:00|13750.6|13745.6|13750.9|13745.9|13750.9|13745.9|13749.6|13744.6|0
1618955400000|2021-04-20 21:50:00|13751.1|13746.1|13750.8|13745.8|13752.5|13747.5|13750.6|13745.6|0
1618955700000|2021-04-20 21:55:00|13751.2|13746.2|13752.6|13747.6|13753.6|13748.6|13751.1|13746.1|0
1618956000000|2021-04-20 22:00:00|13751.4|13749.4|13756.7|13754.7|13761.1|13759.1|13750.2|13748.2|763
1618956300000|2021-04-20 22:05:00|13756.5|13754.5|13760.5|13758.5|13761.9|13759.9|13754.9|13752.9|386
1618956600000|2021-04-20 22:10:00|13761.7|13759.7|13763|13761|13766|13764|13761.4|13759.4|362
1618956900000|2021-04-20 22:15:00|13763.1|13761.1|13762.7|13760.7|13764.4|13762.4|13760.6|13758.6|217
1618957200000|2021-04-20 22:20:00|13762.9|13760.9|13758.9|13756.9|13766|13764|13757.9|13755.9|286
1618957500000|2021-04-20 22:25:00|13758.7|13756.7|13762.2|13760.2|13763.1|13761.1|13756.1|13754.1|252
1618957800000|2021-04-20 22:30:00|13762.4|13760.4|13757.1|13755.1|13763.5|13761.5|13754.4|13752.4|326
1618958100000|2021-04-20 22:35:00|13758.2|13756.2|13759.5|13757.5|13760|13758|13756.4|13754.4|173
1618958400000|2021-04-20 22:40:00|13759.6|13757.6|13761.1|13759.1|13762|13760|13757.1|13755.1|116
1618958700000|2021-04-20 22:45:00|13761|13759|13762|13760|13762.6|13760.6|13760|13758|114
1618959000000|2021-04-20 22:50:00|13762.5|13760.5|13763.2|13761.2|13763.2|13761.2|13761.6|13759.6|87
1618959300000|2021-04-20 22:55:00|13763.4|13761.4|13762.2|13760.2|13764.5|13762.5|13760.7|13758.7|206
1618959600000|2021-04-20 23:00:00|13762.4|13760.4|13761.4|13759.4|13764.5|13762.5|13757|13755|229
1618959900000|2021-04-20 23:05:00|13761.2|13759.2|13757.7|13755.7|13762.4|13760.4|13756.4|13754.4|135
1618960200000|2021-04-20 23:10:00|13758|13756|13759.2|13757.2|13759.7|13757.7|13756.1|13754.1|117
1618960500000|2021-04-20 23:15:00|13759.1|13757.1|13761.4|13759.4|13761.4|13759.4|13754.9|13752.9|190
1618960800000|2021-04-20 23:20:00|13761.5|13759.5|13759.5|13757.5|13761.5|13759.5|13757.7|13755.7|108
1618961100000|2021-04-20 23:25:00|13759.4|13757.4|13760|13758|13760.7|13758.7|13755.7|13753.7|156
1618961400000|2021-04-20 23:30:00|13759.9|13757.9|13750|13748|13760.7|13758.7|13748.9|13746.9|343
1618961700000|2021-04-20 23:35:00|13750.1|13748.1|13753|13751|13754.1|13752.1|13748.6|13746.6|412
1618962000000|2021-04-20 23:40:00|13752.5|13750.5|13757.1|13755.1|13759|13757|13751.4|13749.4|188
1618962300000|2021-04-20 23:45:00|13756.7|13754.7|13759.2|13757.2|13761|13759|13756.5|13754.5|254
1618962600000|2021-04-20 23:50:00|13759.1|13757.1|13757|13755|13759.6|13757.6|13754.2|13752.2|166
1618962900000|2021-04-20 23:55:00|13756.9|13754.9|13757.1|13755.1|13757.9|13755.9|13753.5|13751.5|137
1618963200000|2021-04-21 00:00:00|13757|13755|13755.4|13753.4|13760.9|13758.9|13749.1|13747.1|565
1618963500000|2021-04-21 00:05:00|13755.5|13753.5|13757|13755|13760.1|13758.1|13745.4|13743.4|590
1618963800000|2021-04-21 00:10:00|13756.9|13754.9|13762.7|13760.7|13763.1|13761.1|13756.1|13754.1|374
1618964100000|2021-04-21 00:15:00|13762.9|13760.9|13763.5|13761.5|13770.6|13768.6|13762.6|13760.6|692
1618964400000|2021-04-21 00:20:00|13763|13761|13763.4|13761.4|13766.7|13764.7|13760.1|13758.1|243
1618964700000|2021-04-21 00:25:00|13763.2|13761.2|13763.4|13761.4|13764.7|13762.7|13760.2|13758.2|172
1618965000000|2021-04-21 00:30:00|13763.2|13761.2|13764.9|13762.9|13767.4|13765.4|13761.1|13759.1|222
1618965300000|2021-04-21 00:35:00|13764.5|13762.5|13767.2|13765.2|13769|13767|13762.9|13760.9|343
1618965600000|2021-04-21 00:40:00|13767.4|13765.4|13768.9|13766.9|13771.7|13769.7|13765.1|13763.1|397
1618965900000|2021-04-21 00:45:00|13769.2|13767.2|13764.2|13762.2|13771.1|13769.1|13764.2|13762.2|376
1618966200000|2021-04-21 00:50:00|13764.1|13762.1|13764.7|13762.7|13768.4|13766.4|13758.5|13756.5|582
1618966500000|2021-04-21 00:55:00|13765|13763|13764.2|13762.2|13769|13767|13761|13759|261
1618966800000|2021-04-21 01:00:00|13764|13762|13760.6|13758.6|13767.7|13765.7|13757.9|13755.9|434
1618967100000|2021-04-21 01:05:00|13760.5|13758.5|13763.4|13761.4|13764|13762|13759.1|13757.1|164
1618967400000|2021-04-21 01:10:00|13763.6|13761.6|13758.4|13756.4|13763.6|13761.6|13754|13752|450
1618967700000|2021-04-21 01:15:00|13758.5|13756.5|13751.4|13749.4|13758.5|13756.5|13750.7|13748.7|503
1618968000000|2021-04-21 01:20:00|13751.5|13749.5|13754.6|13752.6|13755|13753|13748.7|13746.7|299
1618968300000|2021-04-21 01:25:00|13754.7|13752.7|13751.9|13749.9|13755.4|13753.4|13750|13748|174
1618968600000|2021-04-21 01:30:00|13751.7|13749.7|13761.1|13759.1|13762.4|13760.4|13748.6|13746.6|588
1618968900000|2021-04-21 01:35:00|13761|13759|13761.9|13759.9|13765.1|13763.1|13758.1|13756.1|282
1618969200000|2021-04-21 01:40:00|13761.7|13759.7|13757.1|13755.1|13763.4|13761.4|13754.5|13752.5|279
1618969500000|2021-04-21 01:45:00|13756.7|13754.7|13758.1|13756.1|13759.4|13757.4|13751.4|13749.4|349
1618969800000|2021-04-21 01:50:00|13758|13756|13754|13752|13760.5|13758.5|13753|13751|211
1618970100000|2021-04-21 01:55:00|13753.9|13751.9|13747.1|13745.1|13754|13752|13744.7|13742.7|633
1618970400000|2021-04-21 02:00:00|13746.7|13744.7|13733|13731|13746.9|13744.9|13722.2|13720.2|1901
1618970700000|2021-04-21 02:05:00|13732.4|13730.4|13737.2|13735.2|13739.2|13737.2|13731.2|13729.2|520
1618971000000|2021-04-21 02:10:00|13737.1|13735.1|13739.7|13737.7|13740.2|13738.2|13735.2|13733.2|385
1618971300000|2021-04-21 02:15:00|13739.5|13737.5|13735.2|13733.2|13740.2|13738.2|13731.9|13729.9|345
1618971600000|2021-04-21 02:20:00|13735.1|13733.1|13728.1|13726.1|13736.1|13734.1|13727.4|13725.4|395
1618971900000|2021-04-21 02:25:00|13728.4|13726.4|13723.6|13721.6|13728.7|13726.7|13721.9|13719.9|516
1618972200000|2021-04-21 02:30:00|13723.5|13721.5|13729.6|13727.6|13730.1|13728.1|13722.6|13720.6|354
1618972500000|2021-04-21 02:35:00|13729.1|13727.1|13730.7|13728.7|13733.2|13731.2|13729.1|13727.1|370
1618972800000|2021-04-21 02:40:00|13730.6|13728.6|13730.9|13728.9|13733.7|13731.7|13726.5|13724.5|343
1618973100000|2021-04-21 02:45:00|13731|13729|13730.7|13728.7|13734.9|13732.9|13730.2|13728.2|266
1618973400000|2021-04-21 02:50:00|13730.9|13728.9|13737|13735|13739.1|13737.1|13730.6|13728.6|401
1618973700000|2021-04-21 02:55:00|13737.1|13735.1|13735.7|13733.7|13738.1|13736.1|13735.1|13733.1|153
1618974000000|2021-04-21 03:00:00|13735.6|13733.6|13744.1|13742.1|13744.5|13742.5|13735.1|13733.1|428
1618974300000|2021-04-21 03:05:00|13744.2|13742.2|13745.2|13743.2|13746.6|13744.6|13740.4|13738.4|287
1618974600000|2021-04-21 03:10:00|13745.4|13743.4|13746.7|13744.7|13749.6|13747.6|13744.1|13742.1|257
1618974900000|2021-04-21 03:15:00|13746.9|13744.9|13744.9|13742.9|13750.2|13748.2|13744.5|13742.5|396
1618975200000|2021-04-21 03:20:00|13745.6|13743.6|13743.5|13741.5|13746.1|13744.1|13742.2|13740.2|225
1618975500000|2021-04-21 03:25:00|13743.4|13741.4|13745.7|13743.7|13746.6|13744.6|13742|13740|253
1618975800000|2021-04-21 03:30:00|13745.9|13743.9|13745|13743|13747|13745|13741.9|13739.9|205
1618976100000|2021-04-21 03:35:00|13745.1|13743.1|13741.9|13739.9|13746.7|13744.7|13738.7|13736.7|346
1618976400000|2021-04-21 03:40:00|13741.7|13739.7|13741.5|13739.5|13743|13741|13735|13733|389
1618976700000|2021-04-21 03:45:00|13741.4|13739.4|13739.4|13737.4|13742.2|13740.2|13737.6|13735.6|151
1618977000000|2021-04-21 03:50:00|13739.2|13737.2|13747.4|13745.4|13748.2|13746.2|13739.1|13737.1|323
1618977300000|2021-04-21 03:55:00|13747.2|13745.2|13747.7|13745.7|13749.1|13747.1|13745.7|13743.7|164
1618977600000|2021-04-21 04:00:00|13747.6|13745.6|13748.6|13746.6|13749.6|13747.6|13745.4|13743.4|172
1618977900000|2021-04-21 04:05:00|13748.5|13746.5|13753.7|13751.7|13755.7|13753.7|13748.2|13746.2|443
1618978200000|2021-04-21 04:10:00|13753.9|13751.9|13752.7|13750.7|13755.5|13753.5|13751.7|13749.7|141
1618978500000|2021-04-21 04:15:00|13752.9|13750.9|13754|13752|13755|13753|13751.6|13749.6|157
1618978800000|2021-04-21 04:20:00|13754.4|13752.4|13754.1|13752.1|13755.2|13753.2|13752.1|13750.1|100
1618979100000|2021-04-21 04:25:00|13753.9|13751.9|13747.4|13745.4|13755.1|13753.1|13747.2|13745.2|220
1618979400000|2021-04-21 04:30:00|13747.2|13745.2|13751|13749|13753|13751|13746.9|13744.9|202
1618979700000|2021-04-21 04:35:00|13751.2|13749.2|13749|13747|13753.4|13751.4|13748.9|13746.9|132
1618980000000|2021-04-21 04:40:00|13748.7|13746.7|13747.7|13745.7|13750.4|13748.4|13746.6|13744.6|196
1618980300000|2021-04-21 04:45:00|13748|13746|13752.1|13750.1|13752.6|13750.6|13747.4|13745.4|135
1618980600000|2021-04-21 04:50:00|13752.2|13750.2|13753.7|13751.7|13754.9|13752.9|13750.9|13748.9|136
1618980900000|2021-04-21 04:55:00|13753.9|13751.9|13752|13750|13755|13753|13752|13750|100
1618981200000|2021-04-21 05:00:00|13752.1|13750.1|13748.5|13746.5|13756.7|13754.7|13746.9|13744.9|346
1618981500000|2021-04-21 05:05:00|13748.4|13746.4|13744.6|13742.6|13748.5|13746.5|13740|13738|383
1618981800000|2021-04-21 05:10:00|13744.5|13742.5|13737.9|13735.9|13744.5|13742.5|13737.2|13735.2|328
1618982100000|2021-04-21 05:15:00|13737.7|13735.7|13743.4|13741.4|13744|13742|13736.5|13734.5|321
1618982400000|2021-04-21 05:20:00|13743.5|13741.5|13746.4|13744.4|13748.1|13746.1|13742.4|13740.4|232
1618982700000|2021-04-21 05:25:00|13746.5|13744.5|13750.9|13748.9|13752|13750|13745.7|13743.7|206
1618983000000|2021-04-21 05:30:00|13750.7|13748.7|13751|13749|13754.2|13752.2|13749.4|13747.4|279
1618983300000|2021-04-21 05:35:00|13750.7|13748.7|13751.2|13749.2|13753.5|13751.5|13748.7|13746.7|113
1618983600000|2021-04-21 05:40:00|13751.4|13749.4|13749.2|13747.2|13753|13751|13745.4|13743.4|215
1618983900000|2021-04-21 05:45:00|13749.1|13747.1|13748.6|13746.6|13751.1|13749.1|13745.6|13743.6|205
1618984200000|2021-04-21 05:50:00|13748.7|13746.7|13746|13744|13749.4|13747.4|13745|13743|139
1618984500000|2021-04-21 05:55:00|13746.2|13744.2|13745.6|13743.6|13750.6|13748.6|13745|13743|164
1618984800000|2021-04-21 06:00:00|13744.6|13742.6|13761.2|13759.2|13763.9|13761.9|13743.4|13741.4|998
1618985100000|2021-04-21 06:05:00|13761.1|13759.1|13760.1|13758.1|13767.5|13765.5|13759.9|13757.9|676
1618985400000|2021-04-21 06:10:00|13760.5|13758.5|13762.9|13760.9|13765|13763|13755.7|13753.7|438
1618985700000|2021-04-21 06:15:00|13762.6|13760.6|13772.7|13770.7|13774.1|13772.1|13761.7|13759.7|938
1618986000000|2021-04-21 06:20:00|13772.5|13770.5|13772.5|13770.5|13777|13775|13767.9|13765.9|657
1618986300000|2021-04-21 06:25:00|13772.9|13770.9|13775.7|13773.7|13775.9|13773.9|13770.1|13768.1|502
1618986600000|2021-04-21 06:30:00|13776|13774|13773.9|13771.9|13779|13777|13773.6|13771.6|487
1618986900000|2021-04-21 06:35:00|13773.7|13771.7|13780.1|13778.1|13781.6|13779.6|13772.9|13770.9|516
1618987200000|2021-04-21 06:40:00|13780.2|13778.2|13781.6|13779.6|13785.1|13783.1|13779.6|13777.6|440
1618987500000|2021-04-21 06:45:00|13781.5|13779.5|13774.7|13772.7|13782|13780|13774.7|13772.7|332
1618987800000|2021-04-21 06:50:00|13774.6|13772.6|13777|13775|13778.1|13776.1|13774|13772|190
1618988100000|2021-04-21 06:55:00|13777.1|13775.1|13779.5|13777.5|13780.1|13778.1|13776.2|13774.2|190
1618988400000|2021-04-21 07:00:00|13778.9|13776.9|13777.2|13775.2|13786.7|13784.7|13774.6|13772.6|970
1618988700000|2021-04-21 07:05:00|13777.4|13775.4|13778.1|13776.1|13788.1|13786.1|13774.5|13772.5|683
1618989000000|2021-04-21 07:10:00|13777.9|13775.9|13768.2|13766.2|13784.4|13782.4|13768.2|13766.2|1463
1618989300000|2021-04-21 07:15:00|13768.1|13766.1|13763.6|13761.6|13779.2|13777.2|13763.2|13761.2|1622
1618989600000|2021-04-21 07:20:00|13763.5|13761.5|13772.4|13770.4|13777.1|13775.1|13761.1|13759.1|778
1618989900000|2021-04-21 07:25:00|13772.1|13770.1|13760.7|13758.7|13773|13771|13754.7|13752.7|806
1618990200000|2021-04-21 07:30:00|13760.6|13758.6|13761.2|13759.2|13764.1|13762.1|13756.6|13754.6|753
1618990500000|2021-04-21 07:35:00|13760.5|13758.5|13766.1|13764.1|13767.6|13765.6|13759|13757|703
1618990800000|2021-04-21 07:40:00|13766|13764|13771.1|13769.1|13774.9|13772.9|13762.9|13760.9|669
1618991100000|2021-04-21 07:45:00|13771.2|13769.2|13770.2|13768.2|13776.5|13774.5|13770|13768|635
1618991400000|2021-04-21 07:50:00|13770.4|13768.4|13770.2|13768.2|13775.7|13773.7|13769.2|13767.2|540
1618991700000|2021-04-21 07:55:00|13770.6|13768.6|13776.7|13774.7|13778.1|13776.1|13769.9|13767.9|541
1618992000000|2021-04-21 08:00:00|13776.6|13774.6|13771.1|13769.1|13777.5|13775.5|13770.5|13768.5|595
1618992300000|2021-04-21 08:05:00|13771|13769|13769.7|13767.7|13772.2|13770.2|13764|13762|664
1618992600000|2021-04-21 08:10:00|13769.6|13767.6|13772.6|13770.6|13774.5|13772.5|13766.7|13764.7|475
1618992900000|2021-04-21 08:15:00|13772.5|13770.5|13772.1|13770.1|13777.5|13775.5|13770.9|13768.9|406
1618993200000|2021-04-21 08:20:00|13772|13770|13769|13767|13779|13777|13767.9|13765.9|535
1618993500000|2021-04-21 08:25:00|13768.9|13766.9|13764.5|13762.5|13774.4|13772.4|13763.9|13761.9|486
1618993800000|2021-04-21 08:30:00|13764.7|13762.7|13764.1|13762.1|13765.9|13763.9|13759.9|13757.9|674
1618994100000|2021-04-21 08:35:00|13764.2|13762.2|13764.4|13762.4|13768|13766|13764.1|13762.1|350
1618994400000|2021-04-21 08:40:00|13764.5|13762.5|13759.1|13757.1|13766.6|13764.6|13758.4|13756.4|421
1618994700000|2021-04-21 08:45:00|13759|13757|13767.9|13765.9|13768.5|13766.5|13759|13757|652
1618995000000|2021-04-21 08:50:00|13767.7|13765.7|13764.7|13762.7|13773.7|13771.7|13762.9|13760.9|531
1618995300000|2021-04-21 08:55:00|13764.5|13762.5|13768.2|13766.2|13768.5|13766.5|13761.6|13759.6|455
1618995600000|2021-04-21 09:00:00|13768.1|13766.1|13771|13769|13773.2|13771.2|13767.9|13765.9|481
1618995900000|2021-04-21 09:05:00|13771.1|13769.1|13776.4|13774.4|13778|13776|13770.1|13768.1|469
1618996200000|2021-04-21 09:10:00|13776.5|13774.5|13775.4|13773.4|13779.9|13777.9|13774.1|13772.1|475
1618996500000|2021-04-21 09:15:00|13775.5|13773.5|13783.5|13781.5|13790.2|13788.2|13774|13772|1195
1618996800000|2021-04-21 09:20:00|13783.7|13781.7|13786|13784|13792.1|13790.1|13783.5|13781.5|752
1618997100000|2021-04-21 09:25:00|13786.1|13784.1|13781.7|13779.7|13786.2|13784.2|13781.1|13779.1|379
1618997400000|2021-04-21 09:30:00|13781.1|13779.1|13775|13773|13782.6|13780.6|13773.9|13771.9|529
1618997700000|2021-04-21 09:35:00|13775.1|13773.1|13764.9|13762.9|13775.2|13773.2|13759.5|13757.5|1630
1618998000000|2021-04-21 09:40:00|13765|13763|13764.4|13762.4|13767.7|13765.7|13762.9|13760.9|386
1618998300000|2021-04-21 09:45:00|13764.1|13762.1|13771.2|13769.2|13772|13770|13763.5|13761.5|491
1618998600000|2021-04-21 09:50:00|13771.4|13769.4|13775.6|13773.6|13777|13775|13771.4|13769.4|373
1618998900000|2021-04-21 09:55:00|13775.7|13773.7|13775.6|13773.6|13776.2|13774.2|13771.5|13769.5|392
1618999200000|2021-04-21 10:00:00|13776.1|13774.1|13769|13767|13776.5|13774.5|13767.2|13765.2|446
1618999500000|2021-04-21 10:05:00|13768.9|13766.9|13777.6|13775.6|13783.4|13781.4|13767.9|13765.9|797
1618999800000|2021-04-21 10:10:00|13777.5|13775.5|13780.9|13778.9|13781|13779|13776.4|13774.4|277
1619000100000|2021-04-21 10:15:00|13780.7|13778.7|13773|13771|13787|13785|13772.2|13770.2|669
1619000400000|2021-04-21 10:20:00|13772.9|13770.9|13770.4|13768.4|13776.5|13774.5|13769.2|13767.2|533
1619000700000|2021-04-21 10:25:00|13770.2|13768.2|13775|13773|13776.1|13774.1|13770.2|13768.2|198
1619001000000|2021-04-21 10:30:00|13774.9|13772.9|13774|13772|13780|13778|13773.1|13771.1|334
1619001300000|2021-04-21 10:35:00|13773.7|13771.7|13778.7|13776.7|13779.6|13777.6|13771.9|13769.9|295
1619001600000|2021-04-21 10:40:00|13778.9|13776.9|13775.9|13773.9|13779.9|13777.9|13774.2|13772.2|371
1619001900000|2021-04-21 10:45:00|13775.7|13773.7|13785.5|13783.5|13785.7|13783.7|13774.4|13772.4|611
1619002200000|2021-04-21 10:50:00|13785.6|13783.6|13792.7|13790.7|13797.9|13795.9|13785.1|13783.1|1398
1619002500000|2021-04-21 10:55:00|13792.9|13790.9|13797.7|13795.7|13799.5|13797.5|13789.6|13787.6|682
1619002800000|2021-04-21 11:00:00|13798.5|13796.5|13793.4|13791.4|13799.5|13797.5|13788.4|13786.4|670
1619003100000|2021-04-21 11:05:00|13793.5|13791.5|13784.6|13782.6|13793.5|13791.5|13783.7|13781.7|627
1619003400000|2021-04-21 11:10:00|13784.7|13782.7|13784.2|13782.2|13785.1|13783.1|13781.4|13779.4|631
1619003700000|2021-04-21 11:15:00|13784.1|13782.1|13789.6|13787.6|13790.6|13788.6|13783.6|13781.6|284
1619004000000|2021-04-21 11:20:00|13789.9|13787.9|13784.4|13782.4|13790|13788|13783.9|13781.9|339
1619004300000|2021-04-21 11:25:00|13784.2|13782.2|13777.4|13775.4|13784.6|13782.6|13776.5|13774.5|538
1619004600000|2021-04-21 11:30:00|13777.2|13775.2|13779.7|13777.7|13781.4|13779.4|13776.9|13774.9|358
1619004900000|2021-04-21 11:35:00|13779.9|13777.9|13776.2|13774.2|13780.4|13778.4|13774.5|13772.5|348
1619005200000|2021-04-21 11:40:00|13776.1|13774.1|13779.1|13777.1|13781.4|13779.4|13775.9|13773.9|246
1619005500000|2021-04-21 11:45:00|13779.5|13777.5|13774.6|13772.6|13779.9|13777.9|13774.6|13772.6|272
1619005800000|2021-04-21 11:50:00|13774.2|13772.2|13772.2|13770.2|13774.7|13772.7|13769.4|13767.4|625
1619006100000|2021-04-21 11:55:00|13772.4|13770.4|13774.1|13772.1|13776.9|13774.9|13772.4|13770.4|317
1619006400000|2021-04-21 12:00:00|13774.2|13772.2|13771.5|13769.5|13777.2|13775.2|13767.6|13765.6|633
1619006700000|2021-04-21 12:05:00|13771.7|13769.7|13765.9|13763.9|13775.4|13773.4|13764.4|13762.4|630
1619007000000|2021-04-21 12:10:00|13766.2|13764.2|13770.1|13768.1|13770.2|13768.2|13765.1|13763.1|355
1619007300000|2021-04-21 12:15:00|13770.2|13768.2|13766.7|13764.7|13773.2|13771.2|13764.9|13762.9|570
1619007600000|2021-04-21 12:20:00|13766.9|13764.9|13757.4|13755.4|13767|13765|13754.7|13752.7|1041
1619007900000|2021-04-21 12:25:00|13756.7|13754.7|13754.1|13752.1|13759.2|13757.2|13748.7|13746.7|1195
1619008200000|2021-04-21 12:30:00|13753.5|13751.5|13748.6|13746.6|13761.6|13759.6|13744.6|13742.6|1438
1619008500000|2021-04-21 12:35:00|13748.9|13746.9|13740.9|13738.9|13752.4|13750.4|13735.9|13733.9|1933
1619008800000|2021-04-21 12:40:00|13741|13739|13751.4|13749.4|13752.9|13750.9|13741|13739|908
1619009100000|2021-04-21 12:45:00|13751.5|13749.5|13757.4|13755.4|13760|13758|13750.9|13748.9|1154
1619009400000|2021-04-21 12:50:00|13757.2|13755.2|13754.5|13752.5|13761.1|13759.1|13751.4|13749.4|969
1619009700000|2021-04-21 12:55:00|13754.4|13752.4|13763.2|13761.2|13765.2|13763.2|13753.1|13751.1|1126
1619010000000|2021-04-21 13:00:00|13763.1|13761.1|13761.6|13759.6|13768.7|13766.7|13760.5|13758.5|1241
1619010300000|2021-04-21 13:05:00|13761.7|13759.7|13749|13747|13761.7|13759.7|13749|13747|1374
1619010600000|2021-04-21 13:10:00|13748.9|13746.9|13752.5|13750.5|13752.7|13750.7|13739.1|13737.1|2024
1619010900000|2021-04-21 13:15:00|13752.6|13750.6|13751.5|13749.5|13759.6|13757.6|13748.7|13746.7|1444
1619011200000|2021-04-21 13:20:00|13750.9|13748.9|13750.5|13748.5|13755.4|13753.4|13742.5|13740.5|1536
1619011500000|2021-04-21 13:25:00|13750.6|13748.6|13758.1|13756.1|13762.4|13760.4|13750.5|13748.5|1761
1619011800000|2021-04-21 13:30:00|13757.6|13756.6|13753.4|13752.4|13774.6|13773.6|13746.1|13745.1|16215
1619012100000|2021-04-21 13:35:00|13754.1|13753.1|13723.4|13722.4|13768.6|13767.6|13723.1|13722.1|15104
1619012400000|2021-04-21 13:40:00|13723|13722|13738.4|13737.4|13748.1|13747.1|13711.4|13710.4|16936
1619012700000|2021-04-21 13:45:00|13738.6|13737.6|13786.6|13785.6|13791.1|13790.1|13733.9|13732.9|14383
1619013000000|2021-04-21 13:50:00|13786.9|13785.9|13792.1|13791.1|13802.1|13801.1|13783.4|13782.4|11205
1619013300000|2021-04-21 13:55:00|13791.9|13790.9|13813.5|13812.5|13815.5|13814.5|13784.9|13783.9|10116
1619013600000|2021-04-21 14:00:00|13812.6|13811.6|13795.6|13794.6|13814.9|13813.9|13792.2|13791.2|10196
1619013900000|2021-04-21 14:05:00|13795.9|13794.9|13788.9|13787.9|13796.2|13795.2|13777.6|13776.6|8956
1619014200000|2021-04-21 14:10:00|13789|13788|13789.2|13788.2|13804.5|13803.5|13781.5|13780.5|8134
1619014500000|2021-04-21 14:15:00|13788.9|13787.9|13782.5|13781.5|13800.9|13799.9|13776.1|13775.1|9970
1619014800000|2021-04-21 14:20:00|13780.7|13779.7|13812|13811|13812.5|13811.5|13773.4|13772.4|9954
1619015100000|2021-04-21 14:25:00|13812.4|13811.4|13830|13829|13835.4|13834.4|13809|13808|10511
1619015400000|2021-04-21 14:30:00|13829.9|13828.9|13806.4|13805.4|13830.5|13829.5|13802.7|13801.7|7958
1619015700000|2021-04-21 14:35:00|13806.5|13805.5|13797.7|13796.7|13817.9|13816.9|13795.5|13794.5|7290
1619016000000|2021-04-21 14:40:00|13797.4|13796.4|13802.2|13801.2|13804.6|13803.6|13789|13788|5931
1619016300000|2021-04-21 14:45:00|13802.7|13801.7|13802.7|13801.7|13811.1|13810.1|13794.5|13793.5|6573
1619016600000|2021-04-21 14:50:00|13802.1|13801.1|13791.9|13790.9|13803.7|13802.7|13785.7|13784.7|6372
1619016900000|2021-04-21 14:55:00|13791.7|13790.7|13797.5|13796.5|13802.2|13801.2|13782.4|13781.4|6175
1619017200000|2021-04-21 15:00:00|13797.7|13796.7|13807|13806|13816.5|13815.5|13790.4|13789.4|6051
1619017500000|2021-04-21 15:05:00|13805.7|13804.7|13818.7|13817.7|13821.6|13820.6|13800.1|13799.1|6043
1619017800000|2021-04-21 15:10:00|13818.5|13817.5|13841|13840|13844.4|13843.4|13810.6|13809.6|7541
1619018100000|2021-04-21 15:15:00|13840.5|13839.5|13851.7|13850.7|13855.5|13854.5|13840|13839|6639
1619018400000|2021-04-21 15:20:00|13851.9|13850.9|13858.5|13857.5|13861.7|13860.7|13851.9|13850.9|5491
1619018700000|2021-04-21 15:25:00|13858.6|13857.6|13861.1|13860.1|13866.4|13865.4|13856.7|13855.7|4977
1619019000000|2021-04-21 15:30:00|13861|13860|13879|13878|13880|13879|13859.7|13858.7|5540
1619019300000|2021-04-21 15:35:00|13878.7|13877.7|13866.5|13865.5|13880.7|13879.7|13861.4|13860.4|5292
1619019600000|2021-04-21 15:40:00|13866.6|13865.6|13870.9|13869.9|13870.9|13869.9|13860.5|13859.5|3690
1619019900000|2021-04-21 15:45:00|13871|13870|13869.1|13868.1|13875.1|13874.1|13865|13864|3373
1619020200000|2021-04-21 15:50:00|13869|13868|13876.5|13875.5|13877.7|13876.7|13866|13865|3405
1619020500000|2021-04-21 15:55:00|13876.2|13875.2|13886.4|13885.4|13890.4|13889.4|13875.9|13874.9|6804
1619020800000|2021-04-21 16:00:00|13886.5|13885.5|13882|13881|13888.4|13887.4|13881.4|13880.4|3100
1619021100000|2021-04-21 16:05:00|13881.9|13880.9|13879.5|13878.5|13884.9|13883.9|13875.1|13874.1|2997
1619021400000|2021-04-21 16:10:00|13879.6|13878.6|13871.6|13870.6|13880.7|13879.7|13869.5|13868.5|3195
1619021700000|2021-04-21 16:15:00|13871.7|13870.7|13878.2|13877.2|13879.4|13878.4|13866.4|13865.4|3244
1619022000000|2021-04-21 16:20:00|13878.4|13877.4|13875.7|13874.7|13878.7|13877.7|13872.7|13871.7|2146
1619022300000|2021-04-21 16:25:00|13875.9|13874.9|13866.2|13865.2|13877|13876|13864.4|13863.4|3123
1619022600000|2021-04-21 16:30:00|13866.4|13865.4|13861.5|13860.5|13871.6|13870.6|13857.7|13856.7|3662
1619022900000|2021-04-21 16:35:00|13861.7|13860.7|13867.7|13866.7|13867.9|13866.9|13859.6|13858.6|2445
1619023200000|2021-04-21 16:40:00|13866.8|13865.8|13863.8|13862.8|13872|13871|13862.1|13861.1|2375
1619023500000|2021-04-21 16:45:00|13863.7|13862.7|13854.3|13853.3|13867.8|13866.8|13853.5|13852.5|2997
1619023800000|2021-04-21 16:50:00|13854.5|13853.5|13856.3|13855.3|13863.3|13862.3|13853.2|13852.2|2256
1619024100000|2021-04-21 16:55:00|13856.1|13855.1|13850.7|13849.7|13860|13859|13846|13845|3243
1619024400000|2021-04-21 17:00:00|13851|13850|13856.6|13855.6|13857.2|13856.2|13848.6|13847.6|3212
1619024700000|2021-04-21 17:05:00|13856.7|13855.7|13866.3|13865.3|13868.5|13867.5|13852.3|13851.3|3460
1619025000000|2021-04-21 17:10:00|13866.2|13865.2|13869|13868|13872|13871|13862.6|13861.6|3024
1619025300000|2021-04-21 17:15:00|13869.2|13868.2|13876.5|13875.5|13878.2|13877.2|13866.6|13865.6|2963
1619025600000|2021-04-21 17:20:00|13876.6|13875.6|13878.6|13877.6|13880.6|13879.6|13872.8|13871.8|2398
1619025900000|2021-04-21 17:25:00|13878.7|13877.7|13869.1|13868.1|13879.8|13878.8|13868.3|13867.3|2559
1619026200000|2021-04-21 17:30:00|13869|13868|13875.6|13874.6|13879.5|13878.5|13868.8|13867.8|1931
1619026500000|2021-04-21 17:35:00|13875.5|13874.5|13873.3|13872.3|13876.7|13875.7|13870|13869|1535
1619026800000|2021-04-21 17:40:00|13873.1|13872.1|13868.8|13867.8|13873.5|13872.5|13867.3|13866.3|1460
1619027100000|2021-04-21 17:45:00|13868.7|13867.7|13864.8|13863.8|13870.6|13869.6|13861.5|13860.5|1763
1619027400000|2021-04-21 17:50:00|13865|13864|13866.3|13865.3|13870.7|13869.7|13862|13861|1801
1619027700000|2021-04-21 17:55:00|13866.5|13865.5|13872.5|13871.5|13875.2|13874.2|13866.1|13865.1|2693
1619028000000|2021-04-21 18:00:00|13872.3|13871.3|13876.3|13875.3|13882.6|13881.6|13872.3|13871.3|3634
1619028300000|2021-04-21 18:05:00|13876.2|13875.2|13881.5|13880.5|13881.6|13880.6|13873.3|13872.3|2392
1619028600000|2021-04-21 18:10:00|13881.3|13880.3|13882.2|13881.2|13884.5|13883.5|13876.8|13875.8|1928
1619028900000|2021-04-21 18:15:00|13882.3|13881.3|13877.3|13876.3|13886|13885|13876.6|13875.6|2179
1619029200000|2021-04-21 18:20:00|13877.7|13876.7|13863.6|13862.6|13879|13878|13862.8|13861.8|2589
1619029500000|2021-04-21 18:25:00|13863.8|13862.8|13874.3|13873.3|13875.8|13874.8|13860.5|13859.5|2726
1619029800000|2021-04-21 18:30:00|13874.2|13873.2|13877.2|13876.2|13880.1|13879.1|13872.5|13871.5|2078
1619030100000|2021-04-21 18:35:00|13877.3|13876.3|13873.8|13872.8|13880|13879|13873|13872|1619
1619030400000|2021-04-21 18:40:00|13874|13873|13865.7|13864.7|13875.5|13874.5|13863.7|13862.7|2608
1619030700000|2021-04-21 18:45:00|13865.8|13864.8|13868.6|13867.6|13869.6|13868.6|13861.8|13860.8|2433
1619031000000|2021-04-21 18:50:00|13868.8|13867.8|13872.2|13871.2|13872.2|13871.2|13863.2|13862.2|1784
1619031300000|2021-04-21 18:55:00|13872.1|13871.1|13868.5|13867.5|13872.1|13871.1|13862.7|13861.7|2133
1619031600000|2021-04-21 19:00:00|13868.6|13867.6|13866.3|13865.3|13870.7|13869.7|13859.8|13858.8|2194
1619031900000|2021-04-21 19:05:00|13866.2|13865.2|13865|13864|13868.5|13867.5|13860.1|13859.1|1811
1619032200000|2021-04-21 19:10:00|13864.8|13863.8|13875.7|13874.7|13878.2|13877.2|13862.6|13861.6|3512
1619032500000|2021-04-21 19:15:00|13875.8|13874.8|13882.2|13881.2|13882.3|13881.3|13870.7|13869.7|2289
1619032800000|2021-04-21 19:20:00|13881.4|13880.4|13880.6|13879.6|13883.2|13882.2|13877.5|13876.5|2575
1619033100000|2021-04-21 19:25:00|13880.5|13879.5|13884.7|13883.7|13886.4|13885.4|13880.4|13879.4|2600
1619033400000|2021-04-21 19:30:00|13884.6|13883.6|13906.1|13905.1|13906.7|13905.7|13884.6|13883.6|7809
1619033700000|2021-04-21 19:35:00|13906.2|13905.2|13901.7|13900.7|13908.9|13907.9|13900.7|13899.7|4669
1619034000000|2021-04-21 19:40:00|13901.9|13900.9|13918.5|13917.5|13919.6|13918.6|13900.7|13899.7|5165
1619034300000|2021-04-21 19:45:00|13918.2|13917.2|13924|13923|13924|13923|13915.9|13914.9|4519
1619034600000|2021-04-21 19:50:00|13925.9|13924.9|13933.2|13932.2|13936.6|13935.6|13915.7|13914.7|7967
1619034900000|2021-04-21 19:55:00|13935|13934|13931.2|13930.2|13938.9|13937.9|13925.1|13924.1|11653
1619035200000|2021-04-21 20:00:00|13931.7|13929.7|13916.6|13914.6|13931.7|13929.7|13912.2|13910.2|6115
1619035500000|2021-04-21 20:05:00|13916.5|13914.5|13910.2|13908.2|13917.6|13915.6|13908.4|13906.4|2011
1619035800000|2021-04-21 20:10:00|13909.6|13907.6|13916.5|13911.5|13917.5|13915.5|13908.7|13906.7|1488
1619036100000|2021-04-21 20:15:00|13916.1|13911.1|13915.7|13910.7|13917.9|13912.9|13913.9|13908.9|1
1619036400000|2021-04-21 20:20:00|13915.8|13910.8|13913.8|13908.8|13915.9|13910.9|13913.1|13908.1|0
1619036700000|2021-04-21 20:25:00|13913.1|13908.1|13913.2|13908.2|13914.2|13909.2|13912|13907|0
1619037000000|2021-04-21 20:30:00|13913.5|13911.5|13909.2|13907.2|13915.5|13913.5|13906.2|13904.2|392
1619037300000|2021-04-21 20:35:00|13909|13907|13908.5|13906.5|13912.5|13910.5|13908|13906|244
1619037600000|2021-04-21 20:40:00|13908|13906|13905.2|13903.2|13909.2|13907.2|13905|13903|258
1619037900000|2021-04-21 20:45:00|13905|13903|13901.7|13899.7|13906.5|13904.5|13901.7|13899.7|544
1619038200000|2021-04-21 20:50:00|13902.2|13900.2|13904.7|13902.7|13906|13904|13900.7|13898.7|565
1619038500000|2021-04-21 20:55:00|13904|13902|13905.4|13900.4|13906.2|13904.2|13902|13900|350
1619038800000|2021-04-21 21:00:00|13905.5|13900.5|13904.9|13899.9|13905.6|13900.6|13903|13898|0
1619039100000|2021-04-21 21:05:00|13904.7|13899.7|13907.3|13902.3|13907.8|13902.8|13904.7|13899.7|0
1619039400000|2021-04-21 21:10:00|13907.1|13902.1|13907.2|13902.2|13907.2|13902.2|13906.2|13901.2|0
1619039700000|2021-04-21 21:15:00|13907.6|13902.6|13908.9|13903.9|13908.9|13903.9|13907.2|13902.2|0
1619040000000|2021-04-21 21:20:00|13909|13904|13906.2|13901.2|13910|13905|13906.2|13901.2|0
1619040300000|2021-04-21 21:25:00|13906.3|13901.3|13905.4|13900.4|13906.5|13901.5|13905.3|13900.3|0
1619040600000|2021-04-21 21:30:00|13905.2|13900.2|13905.2|13900.2|13905.9|13900.9|13905.1|13900.1|0
1619040900000|2021-04-21 21:35:00|13905.4|13900.4|13908.9|13903.9|13910.1|13905.1|13905.3|13900.3|0
1619041200000|2021-04-21 21:40:00|13908.7|13903.7|13908.1|13903.1|13908.7|13903.7|13906.7|13901.7|0
1619041500000|2021-04-21 21:45:00|13908.2|13903.2|13907.9|13902.9|13908.2|13903.2|13907.9|13902.9|0
1619041800000|2021-04-21 21:50:00|13907.8|13902.8|13908.3|13903.3|13908.7|13903.7|13907.8|13902.8|0
1619042100000|2021-04-21 21:55:00|13908.4|13903.4|13908.3|13903.3|13908.5|13903.5|13908.1|13903.1|0
1619042400000|2021-04-21 22:00:00|13906.2|13904.2|13912.5|13910.5|13913.4|13911.4|13904|13902|488
1619042700000|2021-04-21 22:05:00|13912.6|13910.6|13909|13907|13912.7|13910.7|13908|13906|170
1619043000000|2021-04-21 22:10:00|13910|13908|13907.6|13905.6|13910.9|13908.9|13906.5|13904.5|147
1619043300000|2021-04-21 22:15:00|13907.7|13905.7|13908.6|13906.6|13910.1|13908.1|13907.7|13905.7|101
1619043600000|2021-04-21 22:20:00|13908.5|13906.5|13906.9|13904.9|13909|13907|13906.5|13904.5|52
1619043900000|2021-04-21 22:25:00|13906.6|13904.6|13903|13901|13908.7|13906.7|13903|13901|138
1619044200000|2021-04-21 22:30:00|13903.1|13901.1|13903.4|13901.4|13904.6|13902.6|13900.9|13898.9|326
1619044500000|2021-04-21 22:35:00|13903.2|13901.2|13898.5|13896.5|13903.2|13901.2|13898|13896|223
1619044800000|2021-04-21 22:40:00|13898.4|13896.4|13897.9|13895.9|13898.9|13896.9|13895|13893|362
1619045100000|2021-04-21 22:45:00|13898|13896|13897.4|13895.4|13899.5|13897.5|13896.6|13894.6|204
1619045400000|2021-04-21 22:50:00|13898|13896|13899.4|13897.4|13900|13898|13897|13895|184
1619045700000|2021-04-21 22:55:00|13899.2|13897.2|13902.6|13900.6|13904|13902|13899|13897|384
1619046000000|2021-04-21 23:00:00|13902.5|13900.5|13900.7|13898.7|13902.9|13900.9|13898.9|13896.9|203
1619046300000|2021-04-21 23:05:00|13900.6|13898.6|13901.5|13899.5|13901.7|13899.7|13898.7|13896.7|175
1619046600000|2021-04-21 23:10:00|13901.4|13899.4|13904.6|13902.6|13905.2|13903.2|13900.9|13898.9|222
1619046900000|2021-04-21 23:15:00|13904.7|13902.7|13905.7|13903.7|13907.4|13905.4|13903.9|13901.9|266
1619047200000|2021-04-21 23:20:00|13906|13904|13902.1|13900.1|13906.1|13904.1|13900.6|13898.6|340
1619047500000|2021-04-21 23:25:00|13901.9|13899.9|13898.7|13896.7|13902.1|13900.1|13895.7|13893.7|612
1619047800000|2021-04-21 23:30:00|13899|13897|13899.4|13897.4|13899.6|13897.6|13896.5|13894.5|199
1619048100000|2021-04-21 23:35:00|13899.2|13897.2|13896.5|13894.5|13899.7|13897.7|13895.5|13893.5|202
1619048400000|2021-04-21 23:40:00|13896.4|13894.4|13893.9|13891.9|13896.4|13894.4|13891|13889|486
1619048700000|2021-04-21 23:45:00|13893.7|13891.7|13894.9|13892.9|13896.2|13894.2|13893|13891|297
1619049000000|2021-04-21 23:50:00|13894.7|13892.7|13894.4|13892.4|13898.6|13896.6|13894.2|13892.2|250
1619049300000|2021-04-21 23:55:00|13894.7|13892.7|13896.4|13894.4|13898.4|13896.4|13893.9|13891.9|307
1619049600000|2021-04-22 00:00:00|13896.6|13894.6|13895.5|13893.5|13898.2|13896.2|13891.5|13889.5|569
1619049900000|2021-04-22 00:05:00|13895.6|13893.6|13895.6|13893.6|13898.2|13896.2|13891.7|13889.7|567
1619050200000|2021-04-22 00:10:00|13895.5|13893.5|13895|13893|13897|13895|13893.1|13891.1|311
1619050500000|2021-04-22 00:15:00|13895.1|13893.1|13896.7|13894.7|13897.9|13895.9|13893.7|13891.7|220
1619050800000|2021-04-22 00:20:00|13896.9|13894.9|13898.9|13896.9|13902|13900|13896|13894|474
1619051100000|2021-04-22 00:25:00|13899|13897|13897.7|13895.7|13899.5|13897.5|13896.6|13894.6|207
1619051400000|2021-04-22 00:30:00|13897.9|13895.9|13897.9|13895.9|13901.2|13899.2|13897.5|13895.5|296
1619051700000|2021-04-22 00:35:00|13898|13896|13897.9|13895.9|13901.7|13899.7|13896.4|13894.4|324
1619052000000|2021-04-22 00:40:00|13897.7|13895.7|13896.5|13894.5|13897.9|13895.9|13896.2|13894.2|155
1619052300000|2021-04-22 00:45:00|13896.6|13894.6|13905.4|13903.4|13907.1|13905.1|13896|13894|574
1619052600000|2021-04-22 00:50:00|13905.5|13903.5|13900.7|13898.7|13906.4|13904.4|13900|13898|264
1619052900000|2021-04-22 00:55:00|13900.6|13898.6|13900.6|13898.6|13902.5|13900.5|13898.4|13896.4|234
1619053200000|2021-04-22 01:00:00|13900.5|13898.5|13901.7|13899.7|13905.1|13903.1|13898.4|13896.4|266
1619053500000|2021-04-22 01:05:00|13901.9|13899.9|13914.1|13912.1|13914.9|13912.9|13901.7|13899.7|679
1619053800000|2021-04-22 01:10:00|13914.4|13912.4|13915.6|13913.6|13920.7|13918.7|13914.4|13912.4|802
1619054100000|2021-04-22 01:15:00|13915.7|13913.7|13902.4|13900.4|13917.4|13915.4|13901.4|13899.4|750
1619054400000|2021-04-22 01:20:00|13902.2|13900.2|13906.6|13904.6|13907.9|13905.9|13901.1|13899.1|334
1619054700000|2021-04-22 01:25:00|13906.7|13904.7|13910.9|13908.9|13911.5|13909.5|13903.6|13901.6|359
1619055000000|2021-04-22 01:30:00|13910.4|13908.4|13912.1|13910.1|13917.5|13915.5|13909.1|13907.1|643
1619055300000|2021-04-22 01:35:00|13912|13910|13914.5|13912.5|13916.5|13914.5|13910.2|13908.2|306
1619055600000|2021-04-22 01:40:00|13914.6|13912.6|13911.4|13909.4|13914.6|13912.6|13908.4|13906.4|338
1619055900000|2021-04-22 01:45:00|13911.6|13909.6|13913.4|13911.4|13914.5|13912.5|13907.4|13905.4|320
1619056200000|2021-04-22 01:50:00|13913.5|13911.5|13905.5|13903.5|13913.5|13911.5|13903.5|13901.5|309
1619056500000|2021-04-22 01:55:00|13905.6|13903.6|13906.1|13904.1|13907.4|13905.4|13900.6|13898.6|415
1619056800000|2021-04-22 02:00:00|13906|13904|13908.7|13906.7|13909.7|13907.7|13905.2|13903.2|220
1619057100000|2021-04-22 02:05:00|13908.6|13906.6|13907.6|13905.6|13911.6|13909.6|13907.1|13905.1|256
1619057400000|2021-04-22 02:10:00|13907.7|13905.7|13911.5|13909.5|13912.1|13910.1|13904.9|13902.9|286
1619057700000|2021-04-22 02:15:00|13911.2|13909.2|13913.7|13911.7|13914|13912|13908.6|13906.6|268
1619058000000|2021-04-22 02:20:00|13913.9|13911.9|13911.2|13909.2|13915.4|13913.4|13911.1|13909.1|228
1619058300000|2021-04-22 02:25:00|13911.1|13909.1|13917.1|13915.1|13918|13916|13911|13909|303
1619058600000|2021-04-22 02:30:00|13916.6|13914.6|13919.2|13917.2|13927.1|13925.1|13916.6|13914.6|865
1619058900000|2021-04-22 02:35:00|13919.4|13917.4|13915|13913|13920.7|13918.7|13913.2|13911.2|253
1619059200000|2021-04-22 02:40:00|13914.7|13912.7|13913.5|13911.5|13915.6|13913.6|13911.9|13909.9|205
1619059500000|2021-04-22 02:45:00|13913.4|13911.4|13914.6|13912.6|13915|13913|13912.1|13910.1|126
1619059800000|2021-04-22 02:50:00|13914.7|13912.7|13913.9|13911.9|13917.2|13915.2|13912.1|13910.1|183
1619060100000|2021-04-22 02:55:00|13913.7|13911.7|13912.1|13910.1|13914|13912|13909.7|13907.7|209
1619060400000|2021-04-22 03:00:00|13912|13910|13916.1|13914.1|13916.9|13914.9|13911.1|13909.1|160
1619060700000|2021-04-22 03:05:00|13916.2|13914.2|13918.7|13916.7|13919.2|13917.2|13914.9|13912.9|187
1619061000000|2021-04-22 03:10:00|13918.4|13916.4|13915.7|13913.7|13920|13918|13915.4|13913.4|157
1619061300000|2021-04-22 03:15:00|13915.6|13913.6|13916.4|13914.4|13917.5|13915.5|13915.2|13913.2|69
1619061600000|2021-04-22 03:20:00|13916.5|13914.5|13916.6|13914.6|13917.4|13915.4|13914|13912|110
1619061900000|2021-04-22 03:25:00|13916.7|13914.7|13916.9|13914.9|13917.4|13915.4|13915.1|13913.1|64
1619062200000|2021-04-22 03:30:00|13916.7|13914.7|13914.9|13912.9|13917|13915|13913|13911|206
1619062500000|2021-04-22 03:35:00|13914.6|13912.6|13916.7|13914.7|13919.5|13917.5|13913.5|13911.5|200
1619062800000|2021-04-22 03:40:00|13916.6|13914.6|13915.5|13913.5|13919.2|13917.2|13913.6|13911.6|144
1619063100000|2021-04-22 03:45:00|13915.7|13913.7|13916.7|13914.7|13916.9|13914.9|13914|13912|146
1619063400000|2021-04-22 03:50:00|13916|13914|13916.5|13914.5|13919|13917|13916|13914|122
1619063700000|2021-04-22 03:55:00|13916.4|13914.4|13915.7|13913.7|13917.4|13915.4|13913.6|13911.6|41
1619064000000|2021-04-22 04:00:00|13915.6|13913.6|13915|13913|13918.1|13916.1|13914.7|13912.7|111
1619064300000|2021-04-22 04:05:00|13914.5|13912.5|13914.9|13912.9|13916.2|13914.2|13913.5|13911.5|80
1619064600000|2021-04-22 04:10:00|13914.7|13912.7|13911.7|13909.7|13914.7|13912.7|13911.5|13909.5|167
1619064900000|2021-04-22 04:15:00|13912|13910|13913.5|13911.5|13914.1|13912.1|13909.9|13907.9|123
1619065200000|2021-04-22 04:20:00|13913.6|13911.6|13914.5|13912.5|13916|13914|13913.4|13911.4|108
1619065500000|2021-04-22 04:25:00|13914.6|13912.6|13912.7|13910.7|13916.5|13914.5|13912|13910|87
1619065800000|2021-04-22 04:30:00|13912.5|13910.5|13910.5|13908.5|13914.6|13912.6|13910.2|13908.2|160
1619066100000|2021-04-22 04:35:00|13910.4|13908.4|13907|13905|13912.4|13910.4|13905.4|13903.4|294
1619066400000|2021-04-22 04:40:00|13906.9|13904.9|13916.9|13914.9|13917.4|13915.4|13906|13904|551
1619066700000|2021-04-22 04:45:00|13916.5|13914.5|13916.5|13914.5|13919.1|13917.1|13915.4|13913.4|194
1619067000000|2021-04-22 04:50:00|13916.4|13914.4|13919.9|13917.9|13922.4|13920.4|13915.9|13913.9|224
1619067300000|2021-04-22 04:55:00|13919.6|13917.6|13922|13920|13922.2|13920.2|13918.6|13916.6|140
1619067600000|2021-04-22 05:00:00|13922.1|13920.1|13917.2|13915.2|13922.5|13920.5|13914.4|13912.4|250
1619067900000|2021-04-22 05:05:00|13917.4|13915.4|13917.9|13915.9|13920.4|13918.4|13915.2|13913.2|210
1619068200000|2021-04-22 05:10:00|13917.6|13915.6|13912.6|13910.6|13918.6|13916.6|13910.4|13908.4|307
1619068500000|2021-04-22 05:15:00|13912.9|13910.9|13916.9|13914.9|13919.2|13917.2|13912|13910|167
1619068800000|2021-04-22 05:20:00|13916.7|13914.7|13916.6|13914.6|13919.2|13917.2|13915.1|13913.1|149
1619069100000|2021-04-22 05:25:00|13916.9|13914.9|13918.9|13916.9|13919.5|13917.5|13914.2|13912.2|151
1619069400000|2021-04-22 05:30:00|13919|13917|13915.9|13913.9|13919.7|13917.7|13914|13912|191
1619069700000|2021-04-22 05:35:00|13915.7|13913.7|13919.2|13917.2|13919.4|13917.4|13912.1|13910.1|216
1619070000000|2021-04-22 05:40:00|13919.1|13917.1|13921.5|13919.5|13924.4|13922.4|13918.4|13916.4|497
1619070300000|2021-04-22 05:45:00|13921.4|13919.4|13924.6|13922.6|13926.1|13924.1|13918.7|13916.7|300
1619070600000|2021-04-22 05:50:00|13924.5|13922.5|13929.9|13927.9|13933.6|13931.6|13924.1|13922.1|663
1619070900000|2021-04-22 05:55:00|13930|13928|13931|13929|13931.4|13929.4|13927.6|13925.6|246
1619071200000|2021-04-22 06:00:00|13931.1|13929.1|13947.1|13945.1|13949.6|13947.6|13930|13928|1456
1619071500000|2021-04-22 06:05:00|13947.2|13945.2|13940.4|13938.4|13947.2|13945.2|13938.1|13936.1|658
1619071800000|2021-04-22 06:10:00|13940.6|13938.6|13938.9|13936.9|13940.9|13938.9|13934.6|13932.6|464
1619072100000|2021-04-22 06:15:00|13939.1|13937.1|13939.6|13937.6|13940.4|13938.4|13936.6|13934.6|289
1619072400000|2021-04-22 06:20:00|13939.5|13937.5|13937.4|13935.4|13940.4|13938.4|13936.2|13934.2|228
1619072700000|2021-04-22 06:25:00|13937.2|13935.2|13937.9|13935.9|13938.6|13936.6|13935.7|13933.7|171
1619073000000|2021-04-22 06:30:00|13937.7|13935.7|13936|13934|13938.1|13936.1|13934.6|13932.6|297
1619073300000|2021-04-22 06:35:00|13936.1|13934.1|13934.4|13932.4|13936.5|13934.5|13932.6|13930.6|216
1619073600000|2021-04-22 06:40:00|13934.5|13932.5|13929.4|13927.4|13934.5|13932.5|13928.6|13926.6|372
1619073900000|2021-04-22 06:45:00|13929.6|13927.6|13932.9|13930.9|13933|13931|13928.2|13926.2|186
1619074200000|2021-04-22 06:50:00|13933.1|13931.1|13932.7|13930.7|13934.6|13932.6|13932|13930|144
1619074500000|2021-04-22 06:55:00|13932.6|13930.6|13929.2|13927.2|13932.7|13930.7|13926.6|13924.6|328
1619074800000|2021-04-22 07:00:00|13929.9|13927.9|13932.1|13930.1|13936.1|13934.1|13923.9|13921.9|772
1619075100000|2021-04-22 07:05:00|13932|13930|13931|13929|13936.9|13934.9|13931|13929|423
1619075400000|2021-04-22 07:10:00|13931.2|13929.2|13934.6|13932.6|13935.6|13933.6|13930.9|13928.9|341
1619075700000|2021-04-22 07:15:00|13934.5|13932.5|13934.6|13932.6|13937.7|13935.7|13929.2|13927.2|474
1619076000000|2021-04-22 07:20:00|13934.9|13932.9|13935.4|13933.4|13935.9|13933.9|13932.2|13930.2|182
1619076300000|2021-04-22 07:25:00|13935.2|13933.2|13937.1|13935.1|13938.5|13936.5|13934.6|13932.6|322
1619076600000|2021-04-22 07:30:00|13937|13935|13943.4|13941.4|13949.7|13947.7|13936.9|13934.9|1110
1619076900000|2021-04-22 07:35:00|13943.7|13941.7|13946.7|13944.7|13947.2|13945.2|13942.1|13940.1|425
1619077200000|2021-04-22 07:40:00|13946.4|13944.4|13943.6|13941.6|13949.2|13947.2|13941.5|13939.5|520
1619077500000|2021-04-22 07:45:00|13943.5|13941.5|13937.7|13935.7|13943.9|13941.9|13937.2|13935.2|414
1619077800000|2021-04-22 07:50:00|13937.6|13935.6|13940.4|13938.4|13941|13939|13937.6|13935.6|284
1619078100000|2021-04-22 07:55:00|13940.5|13938.5|13932.2|13930.2|13942.1|13940.1|13931.7|13929.7|399
1619078400000|2021-04-22 08:00:00|13931.9|13929.9|13929.7|13927.7|13932.1|13930.1|13926.6|13924.6|653
1619078700000|2021-04-22 08:05:00|13929.9|13927.9|13933.7|13931.7|13935.4|13933.4|13927.6|13925.6|402
1619079000000|2021-04-22 08:10:00|13933.9|13931.9|13932.4|13930.4|13935.1|13933.1|13928.9|13926.9|432
1619079300000|2021-04-22 08:15:00|13932.2|13930.2|13932.1|13930.1|13933.1|13931.1|13925.9|13923.9|478
1619079600000|2021-04-22 08:20:00|13932.2|13930.2|13932.7|13930.7|13934.2|13932.2|13927.7|13925.7|372
1619079900000|2021-04-22 08:25:00|13932.6|13930.6|13932.6|13930.6|13933.7|13931.7|13928|13926|328
1619080200000|2021-04-22 08:30:00|13932.7|13930.7|13938.1|13936.1|13940.6|13938.6|13932.7|13930.7|415
1619080500000|2021-04-22 08:35:00|13938.2|13936.2|13939.7|13937.7|13941.2|13939.2|13937.4|13935.4|223
1619080800000|2021-04-22 08:40:00|13940.1|13938.1|13933.6|13931.6|13941.5|13939.5|13933|13931|338
1619081100000|2021-04-22 08:45:00|13933.9|13931.9|13930.6|13928.6|13934.4|13932.4|13929.1|13927.1|266
1619081400000|2021-04-22 08:50:00|13930.7|13928.7|13929.2|13927.2|13932.5|13930.5|13928.6|13926.6|311
1619081700000|2021-04-22 08:55:00|13929.1|13927.1|13927.9|13925.9|13932.5|13930.5|13927.5|13925.5|229
1619082000000|2021-04-22 09:00:00|13927.7|13925.7|13924.4|13922.4|13930.5|13928.5|13923.2|13921.2|358
1619082300000|2021-04-22 09:05:00|13924.2|13922.2|13929.7|13927.7|13930.7|13928.7|13920.4|13918.4|623
1619082600000|2021-04-22 09:10:00|13929.9|13927.9|13930.1|13928.1|13934.7|13932.7|13929|13927|377
1619082900000|2021-04-22 09:15:00|13930.2|13928.2|13929.6|13927.6|13934.4|13932.4|13929.4|13927.4|173
1619083200000|2021-04-22 09:20:00|13929.7|13927.7|13928.9|13926.9|13930.1|13928.1|13926.9|13924.9|241
1619083500000|2021-04-22 09:25:00|13928.6|13926.6|13926.7|13924.7|13930.1|13928.1|13924.7|13922.7|202
1619083800000|2021-04-22 09:30:00|13926.1|13924.1|13925.9|13923.9|13926.6|13924.6|13921.7|13919.7|300
1619084100000|2021-04-22 09:35:00|13925.7|13923.7|13921.2|13919.2|13928.1|13926.1|13921|13919|295
1619084400000|2021-04-22 09:40:00|13921.4|13919.4|13918.4|13916.4|13924.7|13922.7|13918|13916|410
1619084700000|2021-04-22 09:45:00|13918.5|13916.5|13924.7|13922.7|13925.9|13923.9|13915.9|13913.9|374
1619085000000|2021-04-22 09:50:00|13924.6|13922.6|13920.5|13918.5|13925.1|13923.1|13919.4|13917.4|267
1619085300000|2021-04-22 09:55:00|13920.7|13918.7|13926.4|13924.4|13928.9|13926.9|13920.4|13918.4|318
1619085600000|2021-04-22 10:00:00|13926.2|13924.2|13915.2|13913.2|13928.6|13926.6|13915|13913|868
1619085900000|2021-04-22 10:05:00|13915.1|13913.1|13912.2|13910.2|13918.1|13916.1|13910.9|13908.9|500
1619086200000|2021-04-22 10:10:00|13908.7|13906.7|13910|13908|13913.2|13911.2|13907.5|13905.5|657
1619086500000|2021-04-22 10:15:00|13910.1|13908.1|13905.4|13903.4|13910.9|13908.9|13904.9|13902.9|553
1619086800000|2021-04-22 10:20:00|13905.2|13903.2|13910.5|13908.5|13910.5|13908.5|13897|13895|1058
1619087100000|2021-04-22 10:25:00|13910.6|13908.6|13914.9|13912.9|13915.9|13913.9|13910|13908|600
1619087400000|2021-04-22 10:30:00|13914.6|13912.6|13913.7|13911.7|13917.5|13915.5|13911.4|13909.4|430
1619087700000|2021-04-22 10:35:00|13913.9|13911.9|13919.4|13917.4|13920.2|13918.2|13912.7|13910.7|363
1619088000000|2021-04-22 10:40:00|13919.5|13917.5|13921.5|13919.5|13923.7|13921.7|13918.9|13916.9|329
1619088300000|2021-04-22 10:45:00|13921.4|13919.4|13920.1|13918.1|13921.6|13919.6|13918|13916|215
1619088600000|2021-04-22 10:50:00|13920|13918|13913.7|13911.7|13921.9|13919.9|13909.7|13907.7|558
1619088900000|2021-04-22 10:55:00|13914.2|13912.2|13912.5|13910.5|13914.2|13912.2|13907.6|13905.6|460
1619089200000|2021-04-22 11:00:00|13913|13911|13911.5|13909.5|13915|13913|13905|13903|708
1619089500000|2021-04-22 11:05:00|13911.2|13909.2|13913.4|13911.4|13914.1|13912.1|13908|13906|334
1619089800000|2021-04-22 11:10:00|13913.5|13911.5|13918.6|13916.6|13920.4|13918.4|13912.2|13910.2|459
1619090100000|2021-04-22 11:15:00|13918.4|13916.4|13916.9|13914.9|13919.1|13917.1|13914|13912|323
1619090400000|2021-04-22 11:20:00|13917.1|13915.1|13906.5|13904.5|13919.1|13917.1|13906|13904|654
1619090700000|2021-04-22 11:25:00|13906.1|13904.1|13908.9|13906.9|13910.4|13908.4|13904.5|13902.5|437
1619091000000|2021-04-22 11:30:00|13908.7|13906.7|13907.5|13905.5|13912|13910|13905|13903|348
1619091300000|2021-04-22 11:35:00|13907.4|13905.4|13907.6|13905.6|13910.6|13908.6|13902.4|13900.4|446
1619091600000|2021-04-22 11:40:00|13907.5|13905.5|13907.4|13905.4|13910.4|13908.4|13904.5|13902.5|362
1619091900000|2021-04-22 11:45:00|13907.5|13905.5|13908.4|13906.4|13913.1|13911.1|13905.4|13903.4|503
1619092200000|2021-04-22 11:50:00|13908.2|13906.2|13903.2|13901.2|13909.7|13907.7|13898.4|13896.4|914
1619092500000|2021-04-22 11:55:00|13903|13901|13903.9|13901.9|13905.4|13903.4|13896.4|13894.4|589
1619092800000|2021-04-22 12:00:00|13903.4|13901.4|13898.6|13896.6|13905.4|13903.4|13894|13892|838
1619093100000|2021-04-22 12:05:00|13898.5|13896.5|13909.5|13907.5|13909.5|13907.5|13894.9|13892.9|1322
1619093400000|2021-04-22 12:10:00|13909.7|13907.7|13907|13905|13912|13910|13905.4|13903.4|828
1619093700000|2021-04-22 12:15:00|13906.9|13904.9|13915|13913|13915.6|13913.6|13903.6|13901.6|795
1619094000000|2021-04-22 12:20:00|13915.1|13913.1|13915|13913|13917|13915|13912.9|13910.9|823
1619094300000|2021-04-22 12:25:00|13914.9|13912.9|13907.9|13905.9|13916|13914|13905.4|13903.4|648
1619094600000|2021-04-22 12:30:00|13907.4|13905.4|13925.2|13923.2|13926.2|13924.2|13903.6|13901.6|1562
1619094900000|2021-04-22 12:35:00|13925.4|13923.4|13922.7|13920.7|13928.1|13926.1|13919.1|13917.1|1386
1619095200000|2021-04-22 12:40:00|13922.9|13920.9|13922.7|13920.7|13926.6|13924.6|13919|13917|794
1619095500000|2021-04-22 12:45:00|13922.9|13920.9|13919.5|13917.5|13925.9|13923.9|13918.5|13916.5|888
1619095800000|2021-04-22 12:50:00|13919.4|13917.4|13922.2|13920.2|13924.1|13922.1|13917.7|13915.7|791
1619096100000|2021-04-22 12:55:00|13922.4|13920.4|13914.4|13912.4|13922.6|13920.6|13909|13907|1364
1619096400000|2021-04-22 13:00:00|13914.1|13912.1|13915.1|13913.1|13916.4|13914.4|13907.4|13905.4|1013
1619096700000|2021-04-22 13:05:00|13915.2|13913.2|13921.2|13919.2|13921.4|13919.4|13912.9|13910.9|911
1619097000000|2021-04-22 13:10:00|13921.4|13919.4|13919.1|13917.1|13922.4|13920.4|13914.7|13912.7|769
1619097300000|2021-04-22 13:15:00|13918.9|13916.9|13923.9|13921.9|13926.9|13924.9|13915|13913|1039
1619097600000|2021-04-22 13:20:00|13924|13922|13922.2|13920.2|13925.5|13923.5|13914.5|13912.5|1168
1619097900000|2021-04-22 13:25:00|13922.1|13920.1|13912.9|13910.9|13926.2|13924.2|13912.7|13910.7|2569
1619098200000|2021-04-22 13:30:00|13913.2|13911.2|13903.1|13902.1|13924|13923|13891.1|13890.1|15688
1619098500000|2021-04-22 13:35:00|13904|13903|13905.2|13904.2|13912.9|13911.9|13898.2|13897.2|9955
1619098800000|2021-04-22 13:40:00|13905.5|13904.5|13886.2|13885.2|13911.2|13910.2|13883.6|13882.6|11887
1619099100000|2021-04-22 13:45:00|13886|13885|13882.2|13881.2|13896|13895|13874.7|13873.7|9208
1619099400000|2021-04-22 13:50:00|13883.5|13882.5|13875|13874|13891.9|13890.9|13867.9|13866.9|9689
1619099700000|2021-04-22 13:55:00|13875.2|13874.2|13894.5|13893.5|13899|13898|13871.5|13870.5|7256
1619100000000|2021-04-22 14:00:00|13894.4|13893.4|13884|13883|13894.4|13893.4|13869.5|13868.5|10446
1619100300000|2021-04-22 14:05:00|13883.5|13882.5|13902.1|13901.1|13903.6|13902.6|13880.9|13879.9|8686
1619100600000|2021-04-22 14:10:00|13902|13901|13899.7|13898.7|13906.2|13905.2|13889.4|13888.4|7419
1619100900000|2021-04-22 14:15:00|13899.8|13898.8|13900.3|13899.3|13907.2|13906.2|13883.5|13882.5|7308
1619101200000|2021-04-22 14:20:00|13900.4|13899.4|13906.3|13905.3|13912.8|13911.8|13892.9|13891.9|7889
1619101500000|2021-04-22 14:25:00|13906.4|13905.4|13924.4|13923.4|13932.5|13931.5|13905.8|13904.8|8902
1619101800000|2021-04-22 14:30:00|13924.3|13923.3|13944.3|13943.3|13947.4|13946.4|13923.4|13922.4|7951
1619102100000|2021-04-22 14:35:00|13944|13943|13942.2|13941.2|13945.8|13944.8|13933|13932|5650
1619102400000|2021-04-22 14:40:00|13942|13941|13932.9|13931.9|13945.3|13944.3|13931.7|13930.7|4828
1619102700000|2021-04-22 14:45:00|13933.4|13932.4|13943.7|13942.7|13949.3|13948.3|13932|13931|5379
1619103000000|2021-04-22 14:50:00|13943.5|13942.5|13944.7|13943.7|13956.3|13955.3|13934.8|13933.8|6731
1619103300000|2021-04-22 14:55:00|13944.5|13943.5|13937|13936|13944.7|13943.7|13927.9|13926.9|5345
1619103600000|2021-04-22 15:00:00|13936.7|13935.7|13925.8|13924.8|13944.8|13943.8|13924.4|13923.4|5285
1619103900000|2021-04-22 15:05:00|13925.7|13924.7|13933.7|13932.7|13937.2|13936.2|13922.8|13921.8|5008
1619104200000|2021-04-22 15:10:00|13933.5|13932.5|13924.9|13923.9|13934.2|13933.2|13919.3|13918.3|4647
1619104500000|2021-04-22 15:15:00|13925|13924|13921.4|13920.4|13926.3|13925.3|13914.8|13913.8|3598
1619104800000|2021-04-22 15:20:00|13921.2|13920.2|13927.9|13926.9|13931.2|13930.2|13918.7|13917.7|3799
1619105100000|2021-04-22 15:25:00|13928|13927|13917.7|13916.7|13936.2|13935.2|13917.7|13916.7|4467
1619105400000|2021-04-22 15:30:00|13918|13917|13937.5|13936.5|13938.5|13937.5|13908.9|13907.9|7489
1619105700000|2021-04-22 15:35:00|13937.4|13936.4|13931.4|13930.4|13940.3|13939.3|13927.2|13926.2|3715
1619106000000|2021-04-22 15:40:00|13931.5|13930.5|13927|13926|13931.8|13930.8|13922.3|13921.3|3208
1619106300000|2021-04-22 15:45:00|13926.9|13925.9|13923.4|13922.4|13927.4|13926.4|13918.9|13917.9|2903
1619106600000|2021-04-22 15:50:00|13923.5|13922.5|13920.7|13919.7|13932.9|13931.9|13919.7|13918.7|3332
1619106900000|2021-04-22 15:55:00|13920.3|13919.3|13919.5|13918.5|13925.8|13924.8|13911.8|13910.8|3776
1619107200000|2021-04-22 16:00:00|13919.9|13918.9|13917|13916|13924|13923|13913.3|13912.3|3116
1619107500000|2021-04-22 16:05:00|13916.8|13915.8|13907.8|13906.8|13917.3|13916.3|13904|13903|4115
1619107800000|2021-04-22 16:10:00|13907.7|13906.7|13912.4|13911.4|13912.5|13911.5|13905.8|13904.8|2223
1619108100000|2021-04-22 16:15:00|13912.3|13911.3|13921|13920|13922.4|13921.4|13911.7|13910.7|3036
1619108400000|2021-04-22 16:20:00|13921.2|13920.2|13934.7|13933.7|13935.3|13934.3|13920.9|13919.9|3469
1619108700000|2021-04-22 16:25:00|13934.4|13933.4|13938|13937|13939.5|13938.5|13930.8|13929.8|2513
1619109000000|2021-04-22 16:30:00|13938.2|13937.2|13943.7|13942.7|13947|13946|13938|13937|3757
1619109300000|2021-04-22 16:35:00|13943.5|13942.5|13948|13947|13950.5|13949.5|13943|13942|2627
1619109600000|2021-04-22 16:40:00|13948.7|13947.7|13947.4|13946.4|13951|13950|13945.2|13944.2|2319
1619109900000|2021-04-22 16:45:00|13947.2|13946.2|13947.4|13946.4|13952|13951|13946.5|13945.5|1816
1619110200000|2021-04-22 16:50:00|13947.5|13946.5|13944|13943|13950.4|13949.4|13940.9|13939.9|2897
1619110500000|2021-04-22 16:55:00|13944.1|13943.1|13951.7|13950.7|13954.6|13953.6|13942.1|13941.1|3319
1619110800000|2021-04-22 17:00:00|13951.9|13950.9|13951.6|13950.6|13955.2|13954.2|13951|13950|1738
1619111100000|2021-04-22 17:05:00|13951.7|13950.7|13899.5|13898.5|13953.7|13952.7|13878.2|13877.2|17503
1619111400000|2021-04-22 17:10:00|13899.2|13898.2|13870|13869|13900|13899|13838.9|13837.9|15853
1619111700000|2021-04-22 17:15:00|13869.9|13868.9|13803.4|13802.4|13870.5|13869.5|13799.6|13798.6|12457
1619112000000|2021-04-22 17:20:00|13803.5|13802.5|13843.1|13842.1|13847|13846|13795.7|13794.7|15691
1619112300000|2021-04-22 17:25:00|13842.6|13841.6|13864.1|13863.1|13869.9|13868.9|13824.5|13823.5|8196
1619112600000|2021-04-22 17:30:00|13864.4|13863.4|13860.6|13859.6|13866.1|13865.1|13833.9|13832.9|8395
1619112900000|2021-04-22 17:35:00|13859.9|13858.9|13837.1|13836.1|13859.9|13858.9|13826.1|13825.1|7200
1619113200000|2021-04-22 17:40:00|13836.4|13835.4|13779.1|13778.1|13836.5|13835.5|13777.6|13776.6|12273
1619113500000|2021-04-22 17:45:00|13779.5|13778.5|13773.6|13772.6|13801.7|13800.7|13764.9|13763.9|11625
1619113800000|2021-04-22 17:50:00|13773.4|13772.4|13746.9|13745.9|13777.9|13776.9|13745.9|13744.9|11829
1619114100000|2021-04-22 17:55:00|13746.2|13745.2|13746.4|13745.4|13764.4|13763.4|13729.9|13728.9|12095
1619114400000|2021-04-22 18:00:00|13746.6|13745.6|13733.9|13732.9|13746.6|13745.6|13715.6|13714.6|14698
1619114700000|2021-04-22 18:05:00|13733.6|13732.6|13753.9|13752.9|13761.7|13760.7|13719.9|13718.9|12008
1619115000000|2021-04-22 18:10:00|13754.1|13753.1|13766.6|13765.6|13767.6|13766.6|13739.2|13738.2|6416
1619115300000|2021-04-22 18:15:00|13766.5|13765.5|13758.4|13757.4|13767.6|13766.6|13747.9|13746.9|6211
1619115600000|2021-04-22 18:20:00|13758.6|13757.6|13757.2|13756.2|13765.9|13764.9|13746.4|13745.4|4663
1619115900000|2021-04-22 18:25:00|13757.9|13756.9|13791.1|13790.1|13791.7|13790.7|13750.6|13749.6|7716
1619116200000|2021-04-22 18:30:00|13790.7|13789.7|13782|13781|13791.1|13790.1|13777.9|13776.9|4542
1619116500000|2021-04-22 18:35:00|13782.1|13781.1|13784.4|13783.4|13794|13793|13773.5|13772.5|4953
1619116800000|2021-04-22 18:40:00|13784.5|13783.5|13803.1|13802.1|13803.7|13802.7|13781.1|13780.1|4351
1619117100000|2021-04-22 18:45:00|13803|13802|13783.4|13782.4|13805.1|13804.1|13778.1|13777.1|4901
1619117400000|2021-04-22 18:50:00|13783.2|13782.2|13773.6|13772.6|13791.1|13790.1|13768.1|13767.1|6310
1619117700000|2021-04-22 18:55:00|13773.4|13772.4|13775.4|13774.4|13790.6|13789.6|13768.1|13767.1|5013
1619118000000|2021-04-22 19:00:00|13775.5|13774.5|13790.5|13789.5|13798.9|13797.9|13769.5|13768.5|5468
1619118300000|2021-04-22 19:05:00|13790.4|13789.4|13757.6|13756.6|13791.1|13790.1|13752.4|13751.4|6149
1619118600000|2021-04-22 19:10:00|13757.9|13756.9|13761.7|13760.7|13769.2|13768.2|13755.6|13754.6|4434
1619118900000|2021-04-22 19:15:00|13761.6|13760.6|13750.1|13749.1|13763.9|13762.9|13740.6|13739.6|5200
1619119200000|2021-04-22 19:20:00|13751.2|13750.2|13740.5|13739.5|13760.8|13759.8|13738.9|13737.9|4517
1619119500000|2021-04-22 19:25:00|13740.3|13739.3|13750.5|13749.5|13753.3|13752.3|13737.8|13736.8|4467
1619119800000|2021-04-22 19:30:00|13750.7|13749.7|13771.3|13770.3|13773.2|13772.2|13745.7|13744.7|6615
1619120100000|2021-04-22 19:35:00|13771|13770|13767.3|13766.3|13779.5|13778.5|13761.3|13760.3|4714
1619120400000|2021-04-22 19:40:00|13767.5|13766.5|13757.3|13756.3|13775.5|13774.5|13754.8|13753.8|4672
1619120700000|2021-04-22 19:45:00|13757.2|13756.2|13753.7|13752.7|13786.8|13785.8|13751.8|13750.8|7540
1619121000000|2021-04-22 19:50:00|13754|13753|13757.8|13756.8|13774.4|13773.4|13751.3|13750.3|7952
1619121300000|2021-04-22 19:55:00|13758|13757|13764|13763|13769.7|13768.7|13745.7|13744.7|10904
1619121600000|2021-04-22 20:00:00|13764.8|13763.8|13754.6|13752.6|13778.4|13776.4|13748.5|13746.5|6270
1619121900000|2021-04-22 20:05:00|13754|13752|13767.9|13765.9|13772|13770|13749.5|13747.5|2164
1619122200000|2021-04-22 20:10:00|13768.4|13766.4|13771.9|13766.9|13777|13775|13763.2|13761.2|1999
1619122500000|2021-04-22 20:15:00|13772.3|13767.3|13767.6|13762.6|13772.6|13767.6|13765.7|13760.7|0
1619122800000|2021-04-22 20:20:00|13768.2|13763.2|13767.4|13762.4|13769.3|13764.3|13767.4|13762.4|0
1619123100000|2021-04-22 20:25:00|13767.2|13762.2|13766|13761|13768.7|13763.7|13765.8|13760.8|0
1619123400000|2021-04-22 20:30:00|13769.1|13767.1|13772.1|13770.1|13775.4|13773.4|13765.1|13763.1|391
1619123700000|2021-04-22 20:35:00|13771.4|13769.4|13773.4|13771.4|13775.1|13773.1|13769.6|13767.6|259
1619124000000|2021-04-22 20:40:00|13773.6|13771.6|13774.6|13772.6|13776.4|13774.4|13772.6|13770.6|204
1619124300000|2021-04-22 20:45:00|13775.1|13773.1|13776.6|13774.6|13778.1|13776.1|13769.6|13767.6|378
1619124600000|2021-04-22 20:50:00|13777.4|13775.4|13777.4|13775.4|13778.6|13776.6|13775.9|13773.9|168
1619124900000|2021-04-22 20:55:00|13777.9|13775.9|13777.7|13772.7|13778.4|13776.4|13775.1|13772.7|205
1619125200000|2021-04-22 21:00:00|13777.2|13772.2|13777.7|13772.7|13779.8|13774.8|13775.4|13770.4|0
1619125500000|2021-04-22 21:05:00|13777.6|13772.6|13778.3|13773.3|13779.1|13774.1|13776.5|13771.5|0
1619125800000|2021-04-22 21:10:00|13778.2|13773.2|13779.1|13774.1|13781.1|13776.1|13774.3|13769.3|0
1619126100000|2021-04-22 21:15:00|13779|13774|13779.7|13774.7|13779.8|13774.8|13778.1|13773.1|0
1619126400000|2021-04-22 21:20:00|13780.3|13775.3|13779.2|13774.2|13780.4|13775.4|13779.2|13774.2|0
1619126700000|2021-04-22 21:25:00|13779.1|13774.1|13779|13774|13779.1|13774.1|13778.2|13773.2|0
1619127000000|2021-04-22 21:30:00|13779.4|13774.4|13780.7|13775.7|13780.7|13775.7|13779.3|13774.3|0
1619127300000|2021-04-22 21:35:00|13780.6|13775.6|13778.1|13773.1|13780.6|13775.6|13776.9|13771.9|0
1619127600000|2021-04-22 21:40:00|13778|13773|13777.1|13772.1|13778.1|13773.1|13776.1|13771.1|0
1619127900000|2021-04-22 21:45:00|13776.5|13771.5|13777.3|13772.3|13778.2|13773.2|13776|13771|0
1619128200000|2021-04-22 21:50:00|13777.4|13772.4|13776.9|13771.9|13778|13773|13776.8|13771.8|0
1619128500000|2021-04-22 21:55:00|13777|13772|13777.9|13772.9|13778.5|13773.5|13777|13772|0
1619128800000|2021-04-22 22:00:00|13769.9|13767.9|13778.5|13776.5|13778.6|13776.6|13769.9|13767.9|645
1619129100000|2021-04-22 22:05:00|13778.6|13776.6|13776.2|13774.2|13781.1|13779.1|13775.4|13773.4|238
1619129400000|2021-04-22 22:10:00|13776.7|13774.7|13778.7|13776.7|13780.4|13778.4|13775.5|13773.5|151
1619129700000|2021-04-22 22:15:00|13778.9|13776.9|13781.5|13779.5|13783.4|13781.4|13777.9|13775.9|343
1619130000000|2021-04-22 22:20:00|13781.6|13779.6|13776.2|13774.2|13781.9|13779.9|13775.9|13773.9|214
1619130300000|2021-04-22 22:25:00|13775.9|13773.9|13770.4|13768.4|13776|13774|13764.1|13762.1|631
1619130600000|2021-04-22 22:30:00|13770.5|13768.5|13773.4|13771.4|13774.6|13772.6|13769.7|13767.7|259
1619130900000|2021-04-22 22:35:00|13773.2|13771.2|13780.4|13778.4|13781.7|13779.7|13773.2|13771.2|344
1619131200000|2021-04-22 22:40:00|13780.2|13778.2|13780.5|13778.5|13780.7|13778.7|13778.2|13776.2|181
1619131500000|2021-04-22 22:45:00|13780|13778|13782.7|13780.7|13784.7|13782.7|13779|13777|213
1619131800000|2021-04-22 22:50:00|13783.1|13781.1|13783.2|13781.2|13785|13783|13778|13776|379
1619132100000|2021-04-22 22:55:00|13783.9|13781.9|13782.2|13780.2|13786.2|13784.2|13782.2|13780.2|160
1619132400000|2021-04-22 23:00:00|13782.1|13780.1|13784.5|13782.5|13786|13784|13781.7|13779.7|165
1619132700000|2021-04-22 23:05:00|13784.4|13782.4|13782.9|13780.9|13787.5|13785.5|13782|13780|191
1619133000000|2021-04-22 23:10:00|13782.7|13780.7|13785.2|13783.2|13785.6|13783.6|13780.7|13778.7|168
1619133300000|2021-04-22 23:15:00|13784.9|13782.9|13784.5|13782.5|13785.9|13783.9|13781.5|13779.5|144
1619133600000|2021-04-22 23:20:00|13784.7|13782.7|13784.2|13782.2|13784.9|13782.9|13782.4|13780.4|80
1619133900000|2021-04-22 23:25:00|13784.1|13782.1|13783.5|13781.5|13784.7|13782.7|13779.9|13777.9|180
1619134200000|2021-04-22 23:30:00|13783.6|13781.6|13777.9|13775.9|13783.6|13781.6|13777.6|13775.6|231
1619134500000|2021-04-22 23:35:00|13778|13776|13780.9|13778.9|13782.6|13780.6|13777.6|13775.6|146
1619134800000|2021-04-22 23:40:00|13780.7|13778.7|13778.5|13776.5|13782|13780|13778|13776|92
1619135100000|2021-04-22 23:45:00|13778.6|13776.6|13770|13768|13778.7|13776.7|13767.1|13765.1|797
1619135400000|2021-04-22 23:50:00|13769.9|13767.9|13776|13774|13777|13775|13769.4|13767.4|343
1619135700000|2021-04-22 23:55:00|13775.9|13773.9|13774.5|13772.5|13776.5|13774.5|13772.5|13770.5|129
1619136000000|2021-04-23 00:00:00|13774.6|13772.6|13771.7|13769.7|13776.6|13774.6|13767.6|13765.6|567
1619136300000|2021-04-23 00:05:00|13771.6|13769.6|13776|13774|13778.4|13776.4|13768.4|13766.4|425
1619136600000|2021-04-23 00:10:00|13775.7|13773.7|13780.2|13778.2|13780.5|13778.5|13773.2|13771.2|354
1619136900000|2021-04-23 00:15:00|13780.4|13778.4|13781.7|13779.7|13786.1|13784.1|13779.1|13777.1|515
1619137200000|2021-04-23 00:20:00|13781.5|13779.5|13784.5|13782.5|13785.4|13783.4|13780.5|13778.5|260
1619137500000|2021-04-23 00:25:00|13784.4|13782.4|13781.9|13779.9|13784.5|13782.5|13781.5|13779.5|131
1619137800000|2021-04-23 00:30:00|13781.7|13779.7|13782.1|13780.1|13784.5|13782.5|13779.6|13777.6|198
1619138100000|2021-04-23 00:35:00|13782|13780|13782.6|13780.6|13782.9|13780.9|13779.7|13777.7|175
1619138400000|2021-04-23 00:40:00|13782.7|13780.7|13778.4|13776.4|13783.6|13781.6|13776.2|13774.2|257
1619138700000|2021-04-23 00:45:00|13778|13776|13776.9|13774.9|13781.2|13779.2|13774.5|13772.5|185
1619139000000|2021-04-23 00:50:00|13776.6|13774.6|13779.9|13777.9|13781.1|13779.1|13775.7|13773.7|127
1619139300000|2021-04-23 00:55:00|13779.7|13777.7|13783.5|13781.5|13784.2|13782.2|13778.5|13776.5|189
1619139600000|2021-04-23 01:00:00|13783.4|13781.4|13779.5|13777.5|13784.7|13782.7|13777.6|13775.6|334
1619139900000|2021-04-23 01:05:00|13779.6|13777.6|13783.2|13781.2|13785.6|13783.6|13779.1|13777.1|228
1619140200000|2021-04-23 01:10:00|13783.4|13781.4|13786.4|13784.4|13789.2|13787.2|13781.7|13779.7|371
1619140500000|2021-04-23 01:15:00|13786.5|13784.5|13788.9|13786.9|13790.7|13788.7|13784.6|13782.6|390
1619140800000|2021-04-23 01:20:00|13789|13787|13793|13791|13793.1|13791.1|13786.9|13784.9|304
1619141100000|2021-04-23 01:25:00|13793.1|13791.1|13790|13788|13793.5|13791.5|13789.6|13787.6|254
1619141400000|2021-04-23 01:30:00|13790.1|13788.1|13786.5|13784.5|13790.1|13788.1|13766|13764|1547
1619141700000|2021-04-23 01:35:00|13787.1|13785.1|13785.6|13783.6|13789.7|13787.7|13781.6|13779.6|503
1619142000000|2021-04-23 01:40:00|13785.9|13783.9|13792.5|13790.5|13794.5|13792.5|13785.5|13783.5|566
1619142300000|2021-04-23 01:45:00|13792.6|13790.6|13791.5|13789.5|13794.6|13792.6|13788.7|13786.7|433
1619142600000|2021-04-23 01:50:00|13792.1|13790.1|13792.1|13790.1|13794.6|13792.6|13790.1|13788.1|262
1619142900000|2021-04-23 01:55:00|13792|13790|13786.4|13784.4|13796.6|13794.6|13785.5|13783.5|374
1619143200000|2021-04-23 02:00:00|13786.6|13784.6|13789.2|13787.2|13791.5|13789.5|13785.7|13783.7|220
1619143500000|2021-04-23 02:05:00|13789.1|13787.1|13785.7|13783.7|13791.5|13789.5|13785.4|13783.4|208
1619143800000|2021-04-23 02:10:00|13785.9|13783.9|13784.5|13782.5|13790|13788|13784|13782|209
1619144100000|2021-04-23 02:15:00|13784.6|13782.6|13788.2|13786.2|13791.6|13789.6|13784.5|13782.5|223
1619144400000|2021-04-23 02:20:00|13788.4|13786.4|13787.7|13785.7|13792.5|13790.5|13787.6|13785.6|219
1619144700000|2021-04-23 02:25:00|13787.6|13785.6|13781.2|13779.2|13788|13786|13778.1|13776.1|433
1619145000000|2021-04-23 02:30:00|13781.1|13779.1|13783|13781|13785|13783|13780.5|13778.5|197
1619145300000|2021-04-23 02:35:00|13783.1|13781.1|13780.1|13778.1|13785.4|13783.4|13776.9|13774.9|404
1619145600000|2021-04-23 02:40:00|13780.2|13778.2|13782.9|13780.9|13784.4|13782.4|13780|13778|187
1619145900000|2021-04-23 02:45:00|13783|13781|13783.9|13781.9|13784.7|13782.7|13779.5|13777.5|138
1619146200000|2021-04-23 02:50:00|13784.2|13782.2|13783.5|13781.5|13785.4|13783.4|13779.6|13777.6|158
1619146500000|2021-04-23 02:55:00|13783.4|13781.4|13787.9|13785.9|13788.4|13786.4|13781.7|13779.7|224
1619146800000|2021-04-23 03:00:00|13788|13786|13787.4|13785.4|13789.2|13787.2|13785.7|13783.7|156
1619147100000|2021-04-23 03:05:00|13787.5|13785.5|13793.2|13791.2|13793.5|13791.5|13787.5|13785.5|209
1619147400000|2021-04-23 03:10:00|13793.1|13791.1|13795|13793|13797.6|13795.6|13792.4|13790.4|439
1619147700000|2021-04-23 03:15:00|13794.9|13792.9|13798.7|13796.7|13799.7|13797.7|13793.9|13791.9|576
1619148000000|2021-04-23 03:20:00|13798.9|13796.9|13795.7|13793.7|13800.9|13798.9|13795.7|13793.7|372
1619148300000|2021-04-23 03:25:00|13795.9|13793.9|13798.7|13796.7|13799.1|13797.1|13795.9|13793.9|145
1619148600000|2021-04-23 03:30:00|13798.9|13796.9|13796.6|13794.6|13799.7|13797.7|13795.2|13793.2|146
1619148900000|2021-04-23 03:35:00|13796.7|13794.7|13799.2|13797.2|13799.5|13797.5|13794|13792|215
1619149200000|2021-04-23 03:40:00|13799.1|13797.1|13793.2|13791.2|13799.1|13797.1|13792.2|13790.2|208
1619149500000|2021-04-23 03:45:00|13793.4|13791.4|13794.4|13792.4|13795.2|13793.2|13793.2|13791.2|99
1619149800000|2021-04-23 03:50:00|13794.1|13792.1|13791.7|13789.7|13794.2|13792.2|13789.5|13787.5|181
1619150100000|2021-04-23 03:55:00|13791.6|13789.6|13792.2|13790.2|13792.2|13790.2|13789.4|13787.4|159
1619150400000|2021-04-23 04:00:00|13792.1|13790.1|13792.5|13790.5|13794.1|13792.1|13790|13788|180
1619150700000|2021-04-23 04:05:00|13792.6|13790.6|13792.2|13790.2|13793.7|13791.7|13792|13790|121
1619151000000|2021-04-23 04:10:00|13792.4|13790.4|13791.6|13789.6|13793.1|13791.1|13791.2|13789.2|91
1619151300000|2021-04-23 04:15:00|13791.5|13789.5|13790.5|13788.5|13793.7|13791.7|13790.2|13788.2|108
1619151600000|2021-04-23 04:20:00|13790.4|13788.4|13791.5|13789.5|13792.2|13790.2|13790|13788|53
1619151900000|2021-04-23 04:25:00|13791.1|13789.1|13792|13790|13792.5|13790.5|13790.2|13788.2|28
1619152200000|2021-04-23 04:30:00|13791.9|13789.9|13787|13785|13792.1|13790.1|13783.4|13781.4|300
1619152500000|2021-04-23 04:35:00|13787.1|13785.1|13788.4|13786.4|13789.7|13787.7|13786.2|13784.2|157
1619152800000|2021-04-23 04:40:00|13787.5|13785.5|13782|13780|13787.7|13785.7|13781.9|13779.9|261
1619153100000|2021-04-23 04:45:00|13781.9|13779.9|13785.5|13783.5|13785.7|13783.7|13778.5|13776.5|260
1619153400000|2021-04-23 04:50:00|13785.6|13783.6|13785.7|13783.7|13787.9|13785.9|13785|13783|94
1619153700000|2021-04-23 04:55:00|13785.6|13783.6|13786.1|13784.1|13788|13786|13783.7|13781.7|100
1619154000000|2021-04-23 05:00:00|13786.4|13784.4|13787.2|13785.2|13788.4|13786.4|13784.5|13782.5|166
1619154300000|2021-04-23 05:05:00|13787.1|13785.1|13784.7|13782.7|13788.2|13786.2|13780.4|13778.4|241
1619154600000|2021-04-23 05:10:00|13784.9|13782.9|13782.6|13780.6|13786.4|13784.4|13780.9|13778.9|162
1619154900000|2021-04-23 05:15:00|13782.2|13780.2|13781.6|13779.6|13784|13782|13780.7|13778.7|145
1619155200000|2021-04-23 05:20:00|13781.7|13779.7|13782|13780|13782.1|13780.1|13779.9|13777.9|86
1619155500000|2021-04-23 05:25:00|13781.9|13779.9|13778.6|13776.6|13782.2|13780.2|13777.7|13775.7|225
1619155800000|2021-04-23 05:30:00|13778.7|13776.7|13775.7|13773.7|13779.5|13777.5|13773.1|13771.1|490
1619156100000|2021-04-23 05:35:00|13775.9|13773.9|13776.5|13774.5|13779|13777|13775.9|13773.9|321
1619156400000|2021-04-23 05:40:00|13776.6|13774.6|13778.5|13776.5|13779.4|13777.4|13776.4|13774.4|147
1619156700000|2021-04-23 05:45:00|13778.9|13776.9|13784.5|13782.5|13784.7|13782.7|13774.5|13772.5|254
1619157000000|2021-04-23 05:50:00|13784.6|13782.6|13786.9|13784.9|13786.9|13784.9|13781|13779|311
1619157300000|2021-04-23 05:55:00|13786.4|13784.4|13786|13784|13786.6|13784.6|13784.2|13782.2|203
1619157600000|2021-04-23 06:00:00|13786.1|13784.1|13782.2|13780.2|13788.5|13786.5|13781.4|13779.4|291
1619157900000|2021-04-23 06:05:00|13782.4|13780.4|13780.5|13778.5|13785.7|13783.7|13780.5|13778.5|190
1619158200000|2021-04-23 06:10:00|13780.4|13778.4|13769.2|13767.2|13780.4|13778.4|13769|13767|649
1619158500000|2021-04-23 06:15:00|13769.1|13767.1|13762.5|13760.5|13771.2|13769.2|13754.4|13752.4|1042
1619158800000|2021-04-23 06:20:00|13762.4|13760.4|13765.6|13763.6|13768.9|13766.9|13762|13760|392
1619159100000|2021-04-23 06:25:00|13765.7|13763.7|13757.4|13755.4|13767.2|13765.2|13755.7|13753.7|509
1619159400000|2021-04-23 06:30:00|13757|13755|13757.5|13755.5|13762.9|13760.9|13753.6|13751.6|430
1619159700000|2021-04-23 06:35:00|13757.6|13755.6|13761|13759|13761|13759|13755.5|13753.5|240
1619160000000|2021-04-23 06:40:00|13761.1|13759.1|13765|13763|13765.4|13763.4|13757.1|13755.1|277
1619160300000|2021-04-23 06:45:00|13764.9|13762.9|13767.7|13765.7|13769.4|13767.4|13763.6|13761.6|343
1619160600000|2021-04-23 06:50:00|13767.9|13765.9|13763.2|13761.2|13769.4|13767.4|13762|13760|299
1619160900000|2021-04-23 06:55:00|13763.4|13761.4|13760|13758|13764.5|13762.5|13755.7|13753.7|386
1619161200000|2021-04-23 07:00:00|13760.1|13758.1|13765.6|13763.6|13766.9|13764.9|13754.4|13752.4|676
1619161500000|2021-04-23 07:05:00|13765.7|13763.7|13773.5|13771.5|13774.4|13772.4|13759.5|13757.5|756
1619161800000|2021-04-23 07:10:00|13773.4|13771.4|13776.5|13774.5|13779|13777|13767.1|13765.1|927
1619162100000|2021-04-23 07:15:00|13778.1|13776.1|13776.2|13774.2|13779.6|13777.6|13769.1|13767.1|492
1619162400000|2021-04-23 07:20:00|13776.5|13774.5|13774.2|13772.2|13785.7|13783.7|13772.7|13770.7|815
1619162700000|2021-04-23 07:25:00|13773.9|13771.9|13776.5|13774.5|13779.5|13777.5|13772.7|13770.7|342
1619163000000|2021-04-23 07:30:00|13776.6|13774.6|13772.2|13770.2|13777.5|13775.5|13771.2|13769.2|535
1619163300000|2021-04-23 07:35:00|13772.1|13770.1|13774.2|13772.2|13775.6|13773.6|13771.2|13769.2|294
1619163600000|2021-04-23 07:40:00|13774.5|13772.5|13784.5|13782.5|13785.9|13783.9|13774.5|13772.5|803
1619163900000|2021-04-23 07:45:00|13784.6|13782.6|13793.2|13791.2|13793.9|13791.9|13783.5|13781.5|718
1619164200000|2021-04-23 07:50:00|13793|13791|13797.4|13795.4|13798.1|13796.1|13790|13788|611
1619164500000|2021-04-23 07:55:00|13797.5|13795.5|13802|13800|13805.7|13803.7|13794.7|13792.7|631
1619164800000|2021-04-23 08:00:00|13801.9|13799.9|13793.5|13791.5|13803.9|13801.9|13793|13791|654
1619165100000|2021-04-23 08:05:00|13793.7|13791.7|13789.6|13787.6|13793.9|13791.9|13787.1|13785.1|544
1619165400000|2021-04-23 08:10:00|13789.5|13787.5|13789.4|13787.4|13791.7|13789.7|13788.5|13786.5|355
1619165700000|2021-04-23 08:15:00|13789.5|13787.5|13794.7|13792.7|13794.7|13792.7|13788|13786|332
1619166000000|2021-04-23 08:20:00|13794.6|13792.6|13790.6|13788.6|13795|13793|13787.7|13785.7|294
1619166300000|2021-04-23 08:25:00|13790.4|13788.4|13790.5|13788.5|13791.5|13789.5|13788.9|13786.9|306
1619166600000|2021-04-23 08:30:00|13790.6|13788.6|13798.6|13796.6|13798.9|13796.9|13790.4|13788.4|566
1619166900000|2021-04-23 08:35:00|13798.4|13796.4|13792.9|13790.9|13799|13797|13792.7|13790.7|424
1619167200000|2021-04-23 08:40:00|13793|13791|13791.9|13789.9|13794.9|13792.9|13788.9|13786.9|240
1619167500000|2021-04-23 08:45:00|13792.5|13790.5|13792.5|13790.5|13793.6|13791.6|13789.5|13787.5|196
1619167800000|2021-04-23 08:50:00|13792.6|13790.6|13793.5|13791.5|13796.4|13794.4|13790.4|13788.4|207
1619168100000|2021-04-23 08:55:00|13793.4|13791.4|13789.6|13787.6|13795.7|13793.7|13789|13787|179
1619168400000|2021-04-23 09:00:00|13789.7|13787.7|13782.4|13780.4|13789.9|13787.9|13782|13780|399
1619168700000|2021-04-23 09:05:00|13782.2|13780.2|13783.6|13781.6|13785.9|13783.9|13782.1|13780.1|185
1619169000000|2021-04-23 09:10:00|13783.7|13781.7|13784.4|13782.4|13785.4|13783.4|13779.6|13777.6|426
1619169300000|2021-04-23 09:15:00|13784.5|13782.5|13789.6|13787.6|13789.9|13787.9|13783.5|13781.5|302
1619169600000|2021-04-23 09:20:00|13789.5|13787.5|13788.1|13786.1|13790.4|13788.4|13788.1|13786.1|98
1619169900000|2021-04-23 09:25:00|13788.2|13786.2|13791.5|13789.5|13792.4|13790.4|13782.9|13780.9|382
1619170200000|2021-04-23 09:30:00|13791.6|13789.6|13785.2|13783.2|13793.4|13791.4|13783.2|13781.2|419
1619170500000|2021-04-23 09:35:00|13785.4|13783.4|13791.5|13789.5|13792.7|13790.7|13784.4|13782.4|243
1619170800000|2021-04-23 09:40:00|13791.4|13789.4|13791.4|13789.4|13792.4|13790.4|13787.7|13785.7|155
1619171100000|2021-04-23 09:45:00|13791.2|13789.2|13784.9|13782.9|13791.5|13789.5|13783.1|13781.1|253
1619171400000|2021-04-23 09:50:00|13785.1|13783.1|13787.5|13785.5|13787.9|13785.9|13781.6|13779.6|323
1619171700000|2021-04-23 09:55:00|13787.6|13785.6|13785|13783|13791.2|13789.2|13784.1|13782.1|368
1619172000000|2021-04-23 10:00:00|13784.9|13782.9|13790.2|13788.2|13791.5|13789.5|13783.6|13781.6|383
1619172300000|2021-04-23 10:05:00|13790|13788|13795.7|13793.7|13795.9|13793.9|13786.2|13784.2|442
1619172600000|2021-04-23 10:10:00|13795.2|13793.2|13791.2|13789.2|13799.7|13797.7|13790.9|13788.9|694
1619172900000|2021-04-23 10:15:00|13791.1|13789.1|13787.4|13785.4|13791.5|13789.5|13786|13784|365
1619173200000|2021-04-23 10:20:00|13787.5|13785.5|13790|13788|13790.7|13788.7|13785.9|13783.9|218
1619173500000|2021-04-23 10:25:00|13790.1|13788.1|13796.9|13794.9|13797.4|13795.4|13787.7|13785.7|302
1619173800000|2021-04-23 10:30:00|13797|13795|13792.1|13790.1|13797.5|13795.5|13791.9|13789.9|208
1619174100000|2021-04-23 10:35:00|13792.2|13790.2|13790.9|13788.9|13792.9|13790.9|13788.1|13786.1|281
1619174400000|2021-04-23 10:40:00|13791|13789|13795.5|13793.5|13796.9|13794.9|13791|13789|239
1619174700000|2021-04-23 10:45:00|13795.6|13793.6|13794.5|13792.5|13799|13797|13794|13792|371
1619175000000|2021-04-23 10:50:00|13794.6|13792.6|13795.2|13793.2|13796.6|13794.6|13791|13789|373
1619175300000|2021-04-23 10:55:00|13795.1|13793.1|13791.7|13789.7|13796.9|13794.9|13788.4|13786.4|405
1619175600000|2021-04-23 11:00:00|13792.4|13790.4|13791|13789|13792.7|13790.7|13783.7|13781.7|670
1619175900000|2021-04-23 11:05:00|13790.9|13788.9|13784|13782|13796|13794|13783.5|13781.5|592
1619176200000|2021-04-23 11:10:00|13783.7|13781.7|13790.4|13788.4|13790.6|13788.6|13777.9|13775.9|992
1619176500000|2021-04-23 11:15:00|13790.5|13788.5|13791.2|13789.2|13796.4|13794.4|13787|13785|614
1619176800000|2021-04-23 11:20:00|13791|13789|13785|13783|13792.5|13790.5|13783.7|13781.7|589
1619177100000|2021-04-23 11:25:00|13784.9|13782.9|13788.7|13786.7|13789.1|13787.1|13782.2|13780.2|404
1619177400000|2021-04-23 11:30:00|13788.9|13786.9|13791.5|13789.5|13791.7|13789.7|13788.4|13786.4|272
1619177700000|2021-04-23 11:35:00|13790.4|13788.4|13787.1|13785.1|13793.5|13791.5|13784|13782|553
1619178000000|2021-04-23 11:40:00|13787.2|13785.2|13781.2|13779.2|13787.2|13785.2|13779.4|13777.4|559
1619178300000|2021-04-23 11:45:00|13781.1|13779.1|13785|13783|13788.2|13786.2|13780.2|13778.2|605
1619178600000|2021-04-23 11:50:00|13784.9|13782.9|13787.6|13785.6|13788.1|13786.1|13781.9|13779.9|473
1619178900000|2021-04-23 11:55:00|13787.9|13785.9|13787.6|13785.6|13792.5|13790.5|13785.7|13783.7|482
1619179200000|2021-04-23 12:00:00|13787.5|13785.5|13782.4|13780.4|13797.9|13795.9|13778.1|13776.1|1630
1619179500000|2021-04-23 12:05:00|13782.5|13780.5|13795.1|13793.1|13797|13795|13782.5|13780.5|2343
1619179800000|2021-04-23 12:10:00|13795.2|13793.2|13786.6|13784.6|13795.9|13793.9|13786.5|13784.5|597
1619180100000|2021-04-23 12:15:00|13786.7|13784.7|13784.6|13782.6|13789.9|13787.9|13783.6|13781.6|591
1619180400000|2021-04-23 12:20:00|13785.5|13783.5|13786.5|13784.5|13792.2|13790.2|13783.5|13781.5|1119
1619180700000|2021-04-23 12:25:00|13786.4|13784.4|13786.7|13784.7|13788.7|13786.7|13782.2|13780.2|749
1619181000000|2021-04-23 12:30:00|13786.9|13784.9|13781.5|13779.5|13791.1|13789.1|13780|13778|768
1619181300000|2021-04-23 12:35:00|13781.6|13779.6|13786.6|13784.6|13788.9|13786.9|13781.1|13779.1|693
1619181600000|2021-04-23 12:40:00|13786.5|13784.5|13786.6|13784.6|13791.1|13789.1|13785|13783|561
1619181900000|2021-04-23 12:45:00|13786.5|13784.5|13787.2|13785.2|13790.5|13788.5|13784|13782|584
1619182200000|2021-04-23 12:50:00|13786.5|13784.5|13787|13785|13788.4|13786.4|13783.5|13781.5|376
1619182500000|2021-04-23 12:55:00|13786.9|13784.9|13787.6|13785.6|13789.1|13787.1|13784.1|13782.1|474
1619182800000|2021-04-23 13:00:00|13787.2|13785.2|13790.2|13788.2|13794.1|13792.1|13786|13784|724
1619183100000|2021-04-23 13:05:00|13790.5|13788.5|13783.1|13781.1|13792|13790|13781.9|13779.9|810
1619183400000|2021-04-23 13:10:00|13782.9|13780.9|13789.6|13787.6|13794|13792|13781.4|13779.4|1256
1619183700000|2021-04-23 13:15:00|13789.1|13787.1|13788.9|13786.9|13790.9|13788.9|13784.4|13782.4|848
1619184000000|2021-04-23 13:20:00|13788.7|13786.7|13791.6|13789.6|13792.9|13790.9|13787.6|13785.6|672
1619184300000|2021-04-23 13:25:00|13791.7|13789.7|13792.1|13790.1|13794.7|13792.7|13789.4|13787.4|1756
1619184600000|2021-04-23 13:30:00|13791.6|13789.6|13826.9|13825.9|13830.1|13829.1|13791.1|13789.6|12945
1619184900000|2021-04-23 13:35:00|13827.1|13826.1|13828.6|13827.6|13828.9|13827.9|13813.6|13812.6|9309
1619185200000|2021-04-23 13:40:00|13830.1|13829.1|13818.5|13817.5|13836.5|13835.5|13811.7|13810.7|7832
1619185500000|2021-04-23 13:45:00|13818.4|13817.4|13825.1|13824.1|13827.7|13826.7|13800.6|13799.6|9775
1619185800000|2021-04-23 13:50:00|13824.6|13823.6|13844|13843|13848.9|13847.9|13822.4|13821.4|10617
1619186100000|2021-04-23 13:55:00|13843.9|13842.9|13842.7|13841.7|13847.4|13846.4|13837.5|13836.5|4915
1619186400000|2021-04-23 14:00:00|13843.1|13842.1|13852.2|13851.2|13855.6|13854.6|13834.9|13833.9|7274
1619186700000|2021-04-23 14:05:00|13852.4|13851.4|13853.6|13852.6|13858.4|13857.4|13846|13845|6353
1619187000000|2021-04-23 14:10:00|13853.2|13852.2|13865.9|13864.9|13867.2|13866.2|13851.6|13850.6|7015
1619187300000|2021-04-23 14:15:00|13866|13865|13853.6|13852.6|13867.5|13866.5|13851.6|13850.6|6068
1619187600000|2021-04-23 14:20:00|13853.4|13852.4|13849.6|13848.6|13857.2|13856.2|13844.5|13843.5|5307
1619187900000|2021-04-23 14:25:00|13849.5|13848.5|13844.5|13843.5|13853.8|13852.8|13840.5|13839.5|5238
1619188200000|2021-04-23 14:30:00|13844.8|13843.8|13872.3|13871.3|13873.3|13872.3|13836.6|13835.6|9719
1619188500000|2021-04-23 14:35:00|13872.4|13871.4|13867.3|13866.3|13874.5|13873.5|13865.3|13864.3|4979
1619188800000|2021-04-23 14:40:00|13867.4|13866.4|13863.5|13862.5|13876|13875|13862.8|13861.8|6073
1619189100000|2021-04-23 14:45:00|13862.4|13861.4|13868.5|13867.5|13880.4|13879.4|13860.8|13859.8|6267
1619189400000|2021-04-23 14:50:00|13868.8|13867.8|13873.6|13872.6|13877.6|13876.6|13866|13865|4196
1619189700000|2021-04-23 14:55:00|13873.8|13872.8|13882.9|13881.9|13885.4|13884.4|13872|13871|6900
1619190000000|2021-04-23 15:00:00|13883|13882|13879.5|13878.5|13887.6|13886.6|13873.8|13872.8|5515
1619190300000|2021-04-23 15:05:00|13879.8|13878.8|13878.5|13877.5|13883.6|13882.6|13875.3|13874.3|3605
1619190600000|2021-04-23 15:10:00|13878.8|13877.8|13887.9|13886.9|13888.9|13887.9|13876.5|13875.5|4054
1619190900000|2021-04-23 15:15:00|13887.8|13886.8|13903.8|13902.8|13906.4|13905.4|13887.8|13886.8|7944
1619191200000|2021-04-23 15:20:00|13903.9|13902.9|13917.6|13916.6|13921|13920|13900.1|13899.1|8126
1619191500000|2021-04-23 15:25:00|13917.5|13916.5|13920.4|13919.4|13928.4|13927.4|13916.5|13915.5|7556
1619191800000|2021-04-23 15:30:00|13920.5|13919.5|13923.8|13922.8|13926.1|13925.1|13919.9|13918.9|4069
1619192100000|2021-04-23 15:35:00|13924|13923|13931|13930|13934.6|13933.6|13920.9|13919.9|5426
1619192400000|2021-04-23 15:40:00|13931.1|13930.1|13927.8|13926.8|13937.4|13936.4|13921.8|13920.8|5144
1619192700000|2021-04-23 15:45:00|13927.6|13926.6|13947.3|13946.3|13949.1|13948.1|13926.9|13925.9|6508
1619193000000|2021-04-23 15:50:00|13946.9|13945.9|13943.8|13942.8|13947.1|13946.1|13941.6|13940.6|3708
1619193300000|2021-04-23 15:55:00|13944.1|13943.1|13936|13935|13946.5|13945.5|13935.4|13934.4|3403
1619193600000|2021-04-23 16:00:00|13936.1|13935.1|13941|13940|13944.9|13943.9|13936.1|13935.1|3808
1619193900000|2021-04-23 16:05:00|13941.1|13940.1|13948|13947|13950.1|13949.1|13941.1|13940.1|3725
1619194200000|2021-04-23 16:10:00|13947.9|13946.9|13939.4|13938.4|13948.3|13947.3|13937.9|13936.9|2246
1619194500000|2021-04-23 16:15:00|13939.5|13938.5|13939.6|13938.6|13942.8|13941.8|13938.1|13937.1|2501
1619194800000|2021-04-23 16:20:00|13940|13939|13942|13941|13944.4|13943.4|13935.9|13934.9|2719
1619195100000|2021-04-23 16:25:00|13942.1|13941.1|13934.5|13933.5|13942.3|13941.3|13932.1|13931.1|2744
1619195400000|2021-04-23 16:30:00|13934.4|13933.4|13944.5|13943.5|13946.4|13945.4|13933.4|13932.4|3399
1619195700000|2021-04-23 16:35:00|13945|13944|13937.5|13936.5|13945.9|13944.9|13935.8|13934.8|3365
1619196000000|2021-04-23 16:40:00|13935.7|13934.7|13947|13946|13949.6|13948.6|13935.4|13934.4|3299
1619196300000|2021-04-23 16:45:00|13946.9|13945.9|13961.4|13960.4|13963.2|13962.2|13945.4|13944.4|5808
1619196600000|2021-04-23 16:50:00|13961.5|13960.5|13962.5|13961.5|13966.6|13965.6|13960.7|13959.7|3232
1619196900000|2021-04-23 16:55:00|13962.1|13961.1|13960.7|13959.7|13964|13963|13956.2|13955.2|2803
1619197200000|2021-04-23 17:00:00|13961.2|13960.2|13955.9|13954.9|13963.6|13962.6|13955.7|13954.7|2593
1619197500000|2021-04-23 17:05:00|13956|13955|13962.1|13961.1|13966.4|13965.4|13955.6|13954.6|2762
1619197800000|2021-04-23 17:10:00|13962|13961|13961.4|13960.4|13967.7|13966.7|13958|13957|2395
1619198100000|2021-04-23 17:15:00|13961.6|13960.6|13959.1|13958.1|13962.9|13961.9|13958.5|13957.5|1719
1619198400000|2021-04-23 17:20:00|13959.4|13958.4|13955|13954|13960.1|13959.1|13954.2|13953.2|1913
1619198700000|2021-04-23 17:25:00|13955.1|13954.1|13958.9|13957.9|13959.4|13958.4|13951.5|13950.5|2153
1619199000000|2021-04-23 17:30:00|13959.1|13958.1|13964.6|13963.6|13965.1|13964.1|13958|13957|2361
1619199300000|2021-04-23 17:35:00|13964.5|13963.5|13970|13969|13972.9|13971.9|13963.9|13962.9|3167
1619199600000|2021-04-23 17:40:00|13969.9|13968.9|13967.6|13966.6|13972.9|13971.9|13967.5|13966.5|2281
1619199900000|2021-04-23 17:45:00|13967.7|13966.7|13964.9|13963.9|13970.6|13969.6|13963.1|13962.1|2371
1619200200000|2021-04-23 17:50:00|13964.7|13963.7|13962.7|13961.7|13966.1|13965.1|13961.9|13960.9|1566
1619200500000|2021-04-23 17:55:00|13962.9|13961.9|13961|13960|13964.5|13963.5|13960.2|13959.2|2034
1619200800000|2021-04-23 18:00:00|13960.9|13959.9|13962.1|13961.1|13965.6|13964.6|13959.7|13958.7|2884
1619201100000|2021-04-23 18:05:00|13962|13961|13963.9|13962.9|13966.2|13965.2|13961|13960|2045
1619201400000|2021-04-23 18:10:00|13963.7|13962.7|13961|13960|13965.4|13964.4|13961|13960|1482
1619201700000|2021-04-23 18:15:00|13961.1|13960.1|13950.7|13949.7|13962.4|13961.4|13948.7|13947.7|4179
1619202000000|2021-04-23 18:20:00|13951|13950|13952.2|13951.2|13955.7|13954.7|13949.2|13948.2|2280
1619202300000|2021-04-23 18:25:00|13952.4|13951.4|13958.4|13957.4|13958.7|13957.7|13950|13949|2514
1619202600000|2021-04-23 18:30:00|13958.5|13957.5|13959.2|13958.2|13963|13962|13956.9|13955.9|2664
1619202900000|2021-04-23 18:35:00|13959.1|13958.1|13956|13955|13960.6|13959.6|13951.5|13950.5|1777
1619203200000|2021-04-23 18:40:00|13956.5|13955.5|13957.4|13956.4|13958.7|13957.7|13954.6|13953.6|1780
1619203500000|2021-04-23 18:45:00|13957.5|13956.5|13961.4|13960.4|13962.2|13961.2|13955.2|13954.2|1840
1619203800000|2021-04-23 18:50:00|13961.2|13960.2|13972.7|13971.7|13972.7|13971.7|13960.7|13959.7|3022
1619204100000|2021-04-23 18:55:00|13972.6|13971.6|13970.7|13969.7|13978.9|13977.9|13970.4|13969.4|4148
1619204400000|2021-04-23 19:00:00|13971|13970|13961.2|13960.2|13971.6|13970.6|13960|13959|3194
1619204700000|2021-04-23 19:05:00|13961|13960|13961.9|13960.9|13968.5|13967.5|13960.9|13959.9|3125
1619205000000|2021-04-23 19:10:00|13962|13961|13965.7|13964.7|13967.7|13966.7|13960.5|13959.5|2368
1619205300000|2021-04-23 19:15:00|13965.9|13964.9|13966.6|13965.6|13969.6|13968.6|13962.7|13961.7|1767
1619205600000|2021-04-23 19:20:00|13966.5|13965.5|13975.2|13974.2|13978.1|13977.1|13965.4|13964.4|3403
1619205900000|2021-04-23 19:25:00|13975.3|13974.3|13975.1|13974.1|13976.6|13975.6|13972.3|13971.3|2714
1619206200000|2021-04-23 19:30:00|13974.7|13973.7|13984.8|13983.8|13985.4|13984.4|13974.3|13973.3|4252
1619206500000|2021-04-23 19:35:00|13984.9|13983.9|13984.1|13983.1|13991.4|13990.4|13982.3|13981.3|5024
1619206800000|2021-04-23 19:40:00|13984.2|13983.2|13969.3|13968.3|13985.2|13984.2|13968.4|13967.4|4309
1619207100000|2021-04-23 19:45:00|13969.7|13968.7|13962.9|13961.9|13969.9|13968.9|13958.3|13957.3|4882
1619207400000|2021-04-23 19:50:00|13962.8|13961.8|13954.2|13953.2|13966.1|13965.1|13948.8|13947.8|8211
1619207700000|2021-04-23 19:55:00|13954.4|13953.4|13935.9|13934.9|13954.4|13953.4|13932.2|13931.2|13542
1619208000000|2021-04-23 20:00:00|13935.3|13934.3|13928.6|13926.6|13937.4|13935.4|13927.4|13925.4|6042
1619208300000|2021-04-23 20:05:00|13928.7|13926.7|13924.9|13922.9|13933.2|13931.2|13924.4|13922.4|2042
1619208600000|2021-04-23 20:10:00|13925.1|13923.1|13927|13922|13929.4|13927.4|13920.7|13918.7|2056
1619208900000|2021-04-23 20:15:00|13927.1|13922.1|13927.6|13922.6|13927.8|13922.8|13924.4|13919.4|0
1619209200000|2021-04-23 20:20:00|13927.5|13922.5|13929.8|13924.8|13930.4|13925.4|13927.5|13922.5|0
1619209500000|2021-04-23 20:25:00|13929.7|13924.7|13930.4|13925.4|13930.4|13925.4|13929.2|13924.2|0
1619209800000|2021-04-23 20:30:00|13925.3|13923.3|13927.8|13925.8|13928.6|13926.6|13923.8|13921.8|512
1619210100000|2021-04-23 20:35:00|13928.1|13926.1|13926.8|13924.8|13930.6|13928.6|13925.3|13923.3|342
1619210400000|2021-04-23 20:40:00|13926.1|13924.1|13922.1|13920.1|13926.3|13924.3|13922.1|13920.1|314
1619210700000|2021-04-23 20:45:00|13922.8|13920.8|13916.8|13914.8|13923.1|13921.1|13915.3|13913.3|583
1619211000000|2021-04-23 20:50:00|13916.3|13914.3|13916.8|13914.8|13920.6|13918.6|13915.1|13913.1|444
1619211300000|2021-04-23 20:55:00|13916.6|13914.6|13917.4|13912.4|13919.8|13917.8|13915.6|13912.3|445
1619388000000|2021-04-25 22:00:00|13925.8|13923.8|13935.7|13933.7|13936.9|13934.9|13919.7|13917.7|1022
1619388300000|2021-04-25 22:05:00|13935.9|13933.9|13925.4|13923.4|13936.4|13934.4|13923.2|13921.2|571
1619388600000|2021-04-25 22:10:00|13925.3|13923.3|13924.7|13922.7|13928.1|13926.1|13922.4|13920.4|256
1619388900000|2021-04-25 22:15:00|13924.8|13922.8|13926.4|13924.4|13927.4|13925.4|13924.8|13922.8|148
1619389200000|2021-04-25 22:20:00|13926.3|13924.3|13929.7|13927.7|13931.2|13929.2|13926.1|13924.1|212
1619389500000|2021-04-25 22:25:00|13929.8|13927.8|13928.7|13926.7|13930.4|13928.4|13928.4|13926.4|110
1619389800000|2021-04-25 22:30:00|13928.8|13926.8|13933.3|13931.3|13938.3|13936.3|13927.2|13925.2|457
1619390100000|2021-04-25 22:35:00|13933.6|13931.6|13935.9|13933.9|13937.2|13935.2|13932.4|13930.4|200
1619390400000|2021-04-25 22:40:00|13936.1|13934.1|13933.9|13931.9|13937.3|13935.3|13933.2|13931.2|171
1619390700000|2021-04-25 22:45:00|13933.8|13931.8|13935.2|13933.2|13937.2|13935.2|13933.4|13931.4|125
1619391000000|2021-04-25 22:50:00|13935.3|13933.3|13933.8|13931.8|13935.9|13933.9|13933.4|13931.4|65
1619391300000|2021-04-25 22:55:00|13932.6|13930.6|13931.7|13929.7|13933.2|13931.2|13931.2|13929.2|137
1619391600000|2021-04-25 23:00:00|13931.8|13929.8|13934.9|13932.9|13935.8|13933.8|13929.7|13927.7|312
1619391900000|2021-04-25 23:05:00|13935.1|13933.1|13934.4|13932.4|13936.8|13934.8|13934.3|13932.3|122
1619392200000|2021-04-25 23:10:00|13934.3|13932.3|13934.7|13932.7|13934.7|13932.7|13931.2|13929.2|159
1619392500000|2021-04-25 23:15:00|13935.1|13933.1|13935.3|13933.3|13935.7|13933.7|13933.8|13931.8|75
1619392800000|2021-04-25 23:20:00|13935.6|13933.6|13932.7|13930.7|13936.7|13934.7|13932.2|13930.2|118
1619393100000|2021-04-25 23:25:00|13933.1|13931.1|13930.7|13928.7|13933.2|13931.2|13928.7|13926.7|201
1619393400000|2021-04-25 23:30:00|13930.9|13928.9|13928.6|13926.6|13932.4|13930.4|13925.3|13923.3|240
1619393700000|2021-04-25 23:35:00|13928.8|13926.8|13926.7|13924.7|13929.2|13927.2|13925.1|13923.1|214
1619394000000|2021-04-25 23:40:00|13926.6|13924.6|13928.4|13926.4|13930.4|13928.4|13925.4|13923.4|308
1619394300000|2021-04-25 23:45:00|13928.3|13926.3|13923.4|13921.4|13929.2|13927.2|13923.3|13921.3|233
1619394600000|2021-04-25 23:50:00|13923.3|13921.3|13925.3|13923.3|13926.8|13924.8|13922.8|13920.8|160
1619394900000|2021-04-25 23:55:00|13925.4|13923.4|13920.9|13918.9|13928.4|13926.4|13918.2|13916.2|342
1619395200000|2021-04-26 00:00:00|13921.1|13919.1|13924.1|13922.1|13927.2|13925.2|13916.7|13914.7|720
1619395500000|2021-04-26 00:05:00|13923.9|13921.9|13929.9|13927.9|13930.1|13928.1|13922.2|13920.2|255
1619395800000|2021-04-26 00:10:00|13930.1|13928.1|13928.7|13926.7|13930.9|13928.9|13924.8|13922.8|321
1619396100000|2021-04-26 00:15:00|13928.6|13926.6|13927.8|13925.8|13931.3|13929.3|13927.3|13925.3|190
1619396400000|2021-04-26 00:20:00|13927.9|13925.9|13932.4|13930.4|13932.9|13930.9|13927.9|13925.9|225
1619396700000|2021-04-26 00:25:00|13932.6|13930.6|13939.4|13937.4|13943.8|13941.8|13932.6|13930.6|934
1619397000000|2021-04-26 00:30:00|13939.6|13937.6|13943.6|13941.6|13943.9|13941.9|13938.7|13936.7|306
1619397300000|2021-04-26 00:35:00|13943.2|13941.2|13941.8|13939.8|13945.4|13943.4|13940.8|13938.8|479
1619397600000|2021-04-26 00:40:00|13941.9|13939.9|13941.4|13939.4|13943.2|13941.2|13939.2|13937.2|256
1619397900000|2021-04-26 00:45:00|13941.3|13939.3|13941.7|13939.7|13941.8|13939.8|13939.9|13937.9|157
1619398200000|2021-04-26 00:50:00|13941.3|13939.3|13942.2|13940.2|13942.6|13940.6|13940.8|13938.8|99
1619398500000|2021-04-26 00:55:00|13942.3|13940.3|13939.3|13937.3|13942.9|13940.9|13935.9|13933.9|295
1619398800000|2021-04-26 01:00:00|13939.2|13937.2|13938.7|13936.7|13940.9|13938.9|13933.4|13931.4|393
1619399100000|2021-04-26 01:05:00|13938.8|13936.8|13938.7|13936.7|13939.6|13937.6|13934.9|13932.9|194
1619399400000|2021-04-26 01:10:00|13938.8|13936.8|13932.2|13930.2|13942.3|13940.3|13931.3|13929.3|445
1619399700000|2021-04-26 01:15:00|13932.1|13930.1|13934.6|13932.6|13934.9|13932.9|13928.3|13926.3|470
1619400000000|2021-04-26 01:20:00|13934.1|13932.1|13937.2|13935.2|13939.1|13937.1|13932.9|13930.9|232
1619400300000|2021-04-26 01:25:00|13936.9|13934.9|13937.9|13935.9|13939.8|13937.8|13936.7|13934.7|155
1619400600000|2021-04-26 01:30:00|13937.8|13935.8|13936.7|13934.7|13940.8|13938.8|13933.8|13931.8|311
1619400900000|2021-04-26 01:35:00|13936.6|13934.6|13935.3|13933.3|13938.7|13936.7|13933.3|13931.3|235
1619401200000|2021-04-26 01:40:00|13935.6|13933.6|13939.6|13937.6|13940.7|13938.7|13932.7|13930.7|241
1619401500000|2021-04-26 01:45:00|13939.4|13937.4|13948.4|13946.4|13950.1|13948.1|13938.9|13936.9|831
1619401800000|2021-04-26 01:50:00|13948.6|13946.6|13949.9|13947.9|13952.1|13950.1|13946.4|13944.4|479
1619402100000|2021-04-26 01:55:00|13950.1|13948.1|13948.7|13946.7|13952.2|13950.2|13948.3|13946.3|345
1619402400000|2021-04-26 02:00:00|13948.6|13946.6|13948.1|13946.1|13950.2|13948.2|13946.8|13944.8|261
1619402700000|2021-04-26 02:05:00|13947.7|13945.7|13951.3|13949.3|13953.7|13951.7|13947.7|13945.7|343
1619403000000|2021-04-26 02:10:00|13951.4|13949.4|13950.9|13948.9|13952.7|13950.7|13947.7|13945.7|251
1619403300000|2021-04-26 02:15:00|13950.8|13948.8|13948.6|13946.6|13952.8|13950.8|13947.3|13945.3|144
1619403600000|2021-04-26 02:20:00|13948.4|13946.4|13951.1|13949.1|13952.2|13950.2|13947.8|13945.8|125
1619403900000|2021-04-26 02:25:00|13951.3|13949.3|13954.4|13952.4|13954.7|13952.7|13949.9|13947.9|253
1619404200000|2021-04-26 02:30:00|13954.3|13952.3|13952.8|13950.8|13955.1|13953.1|13949.3|13947.3|234
1619404500000|2021-04-26 02:35:00|13952.6|13950.6|13950.6|13948.6|13952.9|13950.9|13949.9|13947.9|133
1619404800000|2021-04-26 02:40:00|13950.4|13948.4|13950.4|13948.4|13952.4|13950.4|13949.4|13947.4|102
1619405100000|2021-04-26 02:45:00|13950.2|13948.2|13948.1|13946.1|13950.9|13948.9|13946.8|13944.8|176
1619405400000|2021-04-26 02:50:00|13948.2|13946.2|13949.8|13947.8|13951.8|13949.8|13948.1|13946.1|146
1619405700000|2021-04-26 02:55:00|13949.7|13947.7|13947.6|13945.6|13951.2|13949.2|13946.7|13944.7|228
1619406000000|2021-04-26 03:00:00|13947.4|13945.4|13945.1|13943.1|13948.6|13946.6|13944.6|13942.6|275
1619406300000|2021-04-26 03:05:00|13944.9|13942.9|13948.4|13946.4|13948.6|13946.6|13944.4|13942.4|136
1619406600000|2021-04-26 03:10:00|13948.6|13946.6|13948.1|13946.1|13948.9|13946.9|13946.7|13944.7|55
1619406900000|2021-04-26 03:15:00|13947.9|13945.9|13947.7|13945.7|13950.6|13948.6|13946.2|13944.2|192
1619407200000|2021-04-26 03:20:00|13947.6|13945.6|13946.9|13944.9|13948.8|13946.8|13944.2|13942.2|149
1619407500000|2021-04-26 03:25:00|13946.8|13944.8|13944.3|13942.3|13947.3|13945.3|13943.4|13941.4|176
1619407800000|2021-04-26 03:30:00|13944.4|13942.4|13943.9|13941.9|13944.8|13942.8|13941.9|13939.9|114
1619408100000|2021-04-26 03:35:00|13943.8|13941.8|13943.8|13941.8|13944.8|13942.8|13942.1|13940.1|71
1619408400000|2021-04-26 03:40:00|13943.9|13941.9|13944.7|13942.7|13945.3|13943.3|13943.2|13941.2|84
1619408700000|2021-04-26 03:45:00|13944.8|13942.8|13944.6|13942.6|13945.2|13943.2|13943.8|13941.8|42
1619409000000|2021-04-26 03:50:00|13944.4|13942.4|13942.9|13940.9|13944.6|13942.6|13942.8|13940.8|61
1619409300000|2021-04-26 03:55:00|13942.8|13940.8|13942.8|13940.8|13944.3|13942.3|13942.3|13940.3|71
1619409600000|2021-04-26 04:00:00|13942.7|13940.7|13945.7|13943.7|13946.4|13944.4|13942.6|13940.6|187
1619409900000|2021-04-26 04:05:00|13945.8|13943.8|13945.6|13943.6|13946.4|13944.4|13943.7|13941.7|175
1619410200000|2021-04-26 04:10:00|13945.7|13943.7|13945.6|13943.6|13945.8|13943.8|13943.4|13941.4|59
1619410500000|2021-04-26 04:15:00|13945.3|13943.3|13945.6|13943.6|13945.9|13943.9|13943.7|13941.7|50
1619410800000|2021-04-26 04:20:00|13945.7|13943.7|13944.2|13942.2|13945.7|13943.7|13943.1|13941.1|40
1619411100000|2021-04-26 04:25:00|13944.3|13942.3|13942.9|13940.9|13944.7|13942.7|13942.6|13940.6|94
1619411400000|2021-04-26 04:30:00|13943.1|13941.1|13943.1|13941.1|13943.4|13941.4|13942.2|13940.2|120
1619411700000|2021-04-26 04:35:00|13943.3|13941.3|13944.3|13942.3|13944.4|13942.4|13942.9|13940.9|50
1619412000000|2021-04-26 04:40:00|13944.4|13942.4|13943.4|13941.4|13945.3|13943.3|13943.2|13941.2|37
1619412300000|2021-04-26 04:45:00|13943.3|13941.3|13942.8|13940.8|13944.3|13942.3|13941.8|13939.8|91
1619412600000|2021-04-26 04:50:00|13942.9|13940.9|13943.9|13941.9|13944.1|13942.1|13942.3|13940.3|42
1619412900000|2021-04-26 04:55:00|13943.8|13941.8|13943.6|13941.6|13944.2|13942.2|13942.9|13940.9|38
1619413200000|2021-04-26 05:00:00|13943.4|13941.4|13942.9|13940.9|13944.6|13942.6|13937.4|13935.4|319
1619413500000|2021-04-26 05:05:00|13942.8|13940.8|13936.4|13934.4|13942.9|13940.9|13935.6|13933.6|221
1619413800000|2021-04-26 05:10:00|13937.1|13935.1|13938.3|13936.3|13938.4|13936.4|13935.3|13933.3|150
1619414100000|2021-04-26 05:15:00|13938.4|13936.4|13939.8|13937.8|13940.7|13938.7|13936.8|13934.8|87
1619414400000|2021-04-26 05:20:00|13940.1|13938.1|13938.9|13936.9|13941.9|13939.9|13936.4|13934.4|97
1619414700000|2021-04-26 05:25:00|13939.1|13937.1|13939.9|13937.9|13940.6|13938.6|13938.1|13936.1|61
1619415000000|2021-04-26 05:30:00|13939.8|13937.8|13943.7|13941.7|13944.7|13942.7|13939.8|13937.8|212
1619415300000|2021-04-26 05:35:00|13943.4|13941.4|13939.6|13937.6|13943.4|13941.4|13937.7|13935.7|210
1619415600000|2021-04-26 05:40:00|13939.7|13937.7|13934.6|13932.6|13939.7|13937.7|13934.1|13932.1|290
1619415900000|2021-04-26 05:45:00|13934.4|13932.4|13928.6|13926.6|13934.4|13932.4|13924.9|13922.9|738
1619416200000|2021-04-26 05:50:00|13928.3|13926.3|13927.9|13925.9|13928.9|13926.9|13926.2|13924.2|321
1619416500000|2021-04-26 05:55:00|13927.8|13925.8|13925.8|13923.8|13928.1|13926.1|13925.4|13923.4|191
1619416800000|2021-04-26 06:00:00|13925.7|13923.7|13925.6|13923.6|13929.6|13927.6|13925.6|13923.6|288
1619417100000|2021-04-26 06:05:00|13925.4|13923.4|13924.8|13922.8|13925.9|13923.9|13920.2|13918.2|570
1619417400000|2021-04-26 06:10:00|13924.7|13922.7|13926.3|13924.3|13927.2|13925.2|13921.8|13919.8|222
1619417700000|2021-04-26 06:15:00|13926.6|13924.6|13928.6|13926.6|13929.6|13927.6|13925.4|13923.4|194
1619418000000|2021-04-26 06:20:00|13928.4|13926.4|13925.9|13923.9|13928.4|13926.4|13921.7|13919.7|341
1619418300000|2021-04-26 06:25:00|13925.8|13923.8|13925.9|13923.9|13927.7|13925.7|13925.2|13923.2|124
1619418600000|2021-04-26 06:30:00|13926.1|13924.1|13925.3|13923.3|13928.1|13926.1|13924.7|13922.7|175
1619418900000|2021-04-26 06:35:00|13925.1|13923.1|13928.4|13926.4|13928.4|13926.4|13923.8|13921.8|150
1619419200000|2021-04-26 06:40:00|13928.6|13926.6|13928.6|13926.6|13929.7|13927.7|13927.4|13925.4|106
1619419500000|2021-04-26 06:45:00|13928.7|13926.7|13926.4|13924.4|13929.4|13927.4|13925.2|13923.2|109
1619419800000|2021-04-26 06:50:00|13926.6|13924.6|13927.8|13925.8|13928.3|13926.3|13926.2|13924.2|61
1619420100000|2021-04-26 06:55:00|13927.7|13925.7|13928.6|13926.6|13928.8|13926.8|13925.7|13923.7|57
1619420400000|2021-04-26 07:00:00|13928.3|13926.3|13928.7|13926.7|13933.4|13931.4|13923.6|13921.6|558
1619420700000|2021-04-26 07:05:00|13928.6|13926.6|13942.7|13940.7|13943.8|13941.8|13928.6|13926.6|776
1619421000000|2021-04-26 07:10:00|13942.2|13940.2|13940.2|13938.2|13947.3|13945.3|13935.2|13933.2|702
1619421300000|2021-04-26 07:15:00|13940.1|13938.1|13938.4|13936.4|13942.2|13940.2|13936.8|13934.8|193
1619421600000|2021-04-26 07:20:00|13938.3|13936.3|13939.4|13937.4|13943.7|13941.7|13937.7|13935.7|222
1619421900000|2021-04-26 07:25:00|13939.3|13937.3|13934.7|13932.7|13940.6|13938.6|13933.4|13931.4|331
1619422200000|2021-04-26 07:30:00|13934.8|13932.8|13926.1|13924.1|13935.7|13933.7|13924.2|13922.2|589
1619422500000|2021-04-26 07:35:00|13926.2|13924.2|13928.7|13926.7|13929.6|13927.6|13922.6|13920.6|543
1619422800000|2021-04-26 07:40:00|13928.4|13926.4|13926.2|13924.2|13928.7|13926.7|13925.4|13923.4|244
1619423100000|2021-04-26 07:45:00|13926.3|13924.3|13916.6|13914.6|13926.6|13924.6|13915.7|13913.7|638
1619423400000|2021-04-26 07:50:00|13916.2|13914.2|13920.2|13918.2|13921.8|13919.8|13913.3|13911.3|811
1619423700000|2021-04-26 07:55:00|13919.9|13917.9|13918.1|13916.1|13922.3|13920.3|13918.1|13916.1|310
1619424000000|2021-04-26 08:00:00|13917.9|13915.9|13921.4|13919.4|13923.2|13921.2|13917.1|13915.1|575
1619424300000|2021-04-26 08:05:00|13921.7|13919.7|13922.3|13920.3|13922.7|13920.7|13918.8|13916.8|312
1619424600000|2021-04-26 08:10:00|13922.2|13920.2|13924.9|13922.9|13925.7|13923.7|13921.3|13919.3|490
1619424900000|2021-04-26 08:15:00|13924.7|13922.7|13921.1|13919.1|13925.4|13923.4|13920.9|13918.9|465
1619425200000|2021-04-26 08:20:00|13920.9|13918.9|13918.2|13916.2|13923.1|13921.1|13915.7|13913.7|696
1619425500000|2021-04-26 08:25:00|13918.1|13916.1|13909.8|13907.8|13918.3|13916.3|13904.9|13902.9|1211
1619425800000|2021-04-26 08:30:00|13909.7|13907.7|13898.6|13896.6|13910.8|13908.8|13897.6|13895.6|780
1619426100000|2021-04-26 08:35:00|13898.4|13896.4|13890.2|13888.2|13900.8|13898.8|13888.8|13886.8|831
1619426400000|2021-04-26 08:40:00|13890.3|13888.3|13889.6|13887.6|13897.1|13895.1|13886.6|13884.6|992
1619426700000|2021-04-26 08:45:00|13889.4|13887.4|13890.8|13888.8|13892.8|13890.8|13888.4|13886.4|409
1619427000000|2021-04-26 08:50:00|13890.7|13888.7|13892.8|13890.8|13894.6|13892.6|13889.1|13887.1|275
1619427300000|2021-04-26 08:55:00|13892.9|13890.9|13895.7|13893.7|13896.3|13894.3|13889.9|13887.9|458
1619427600000|2021-04-26 09:00:00|13895.8|13893.8|13896.4|13894.4|13896.6|13894.6|13894.2|13892.2|205
1619427900000|2021-04-26 09:05:00|13896.3|13894.3|13895.4|13893.4|13896.6|13894.6|13894.4|13892.4|168
1619428200000|2021-04-26 09:10:00|13895.3|13893.3|13897.7|13895.7|13898.3|13896.3|13894.2|13892.2|310
1619428500000|2021-04-26 09:15:00|13897.6|13895.6|13899.7|13897.7|13900.4|13898.4|13895.2|13893.2|406
1619428800000|2021-04-26 09:20:00|13899.8|13897.8|13898.6|13896.6|13900.9|13898.9|13898.3|13896.3|299
1619429100000|2021-04-26 09:25:00|13898.3|13896.3|13893.4|13891.4|13898.3|13896.3|13892.9|13890.9|354
1619429400000|2021-04-26 09:30:00|13893.8|13891.8|13891.8|13889.8|13896.6|13894.6|13890.2|13888.2|288
1619429700000|2021-04-26 09:35:00|13891.9|13889.9|13888.9|13886.9|13893.1|13891.1|13887.3|13885.3|283
1619430000000|2021-04-26 09:40:00|13889.1|13887.1|13894.9|13892.9|13895.1|13893.1|13888.2|13886.2|244
1619430300000|2021-04-26 09:45:00|13894.7|13892.7|13898.7|13896.7|13898.9|13896.9|13894.7|13892.7|295
1619430600000|2021-04-26 09:50:00|13898.6|13896.6|13898.7|13896.7|13900.3|13898.3|13894.2|13892.2|328
1619430900000|2021-04-26 09:55:00|13898.6|13896.6|13894.8|13892.8|13899.7|13897.7|13894.8|13892.8|202
1619431200000|2021-04-26 10:00:00|13894.7|13892.7|13895.7|13893.7|13896.9|13894.9|13887.4|13885.4|633
1619431500000|2021-04-26 10:05:00|13895.8|13893.8|13901.8|13899.8|13903.6|13901.6|13895.2|13893.2|384
1619431800000|2021-04-26 10:10:00|13901.9|13899.9|13902.2|13900.2|13904.9|13902.9|13899.7|13897.7|296
1619432100000|2021-04-26 10:15:00|13902.1|13900.1|13895.7|13893.7|13902.6|13900.6|13895.3|13893.3|265
1619432400000|2021-04-26 10:20:00|13895.6|13893.6|13896.9|13894.9|13897.3|13895.3|13892.3|13890.3|295
1619432700000|2021-04-26 10:25:00|13897.1|13895.1|13901.1|13899.1|13901.2|13899.2|13896.6|13894.6|243
1619433000000|2021-04-26 10:30:00|13900.9|13898.9|13897.3|13895.3|13901.2|13899.2|13897.3|13895.3|135
1619433300000|2021-04-26 10:35:00|13897.7|13895.7|13894.7|13892.7|13899.4|13897.4|13892.4|13890.4|338
1619433600000|2021-04-26 10:40:00|13894.8|13892.8|13894.2|13892.2|13896.3|13894.3|13892.8|13890.8|215
1619433900000|2021-04-26 10:45:00|13894.3|13892.3|13892.9|13890.9|13894.3|13892.3|13889.2|13887.2|425
1619434200000|2021-04-26 10:50:00|13893.1|13891.1|13898.8|13896.8|13898.9|13896.9|13892.4|13890.4|267
1619434500000|2021-04-26 10:55:00|13898.7|13896.7|13891.8|13889.8|13898.7|13896.7|13891.3|13889.3|301
1619434800000|2021-04-26 11:00:00|13891.9|13889.9|13890.9|13888.9|13894.6|13892.6|13888.6|13886.6|582
1619435100000|2021-04-26 11:05:00|13890.8|13888.8|13885.7|13883.7|13892.7|13890.7|13876.8|13874.8|1528
1619435400000|2021-04-26 11:10:00|13885.6|13883.6|13888.1|13886.1|13888.4|13886.4|13883.4|13881.4|584
1619435700000|2021-04-26 11:15:00|13887.9|13885.9|13892.4|13890.4|13893.6|13891.6|13886.8|13884.8|552
1619436000000|2021-04-26 11:20:00|13892.6|13890.6|13893.1|13891.1|13893.9|13891.9|13887.6|13885.6|504
1619436300000|2021-04-26 11:25:00|13893.2|13891.2|13889.8|13887.8|13893.2|13891.2|13887.2|13885.2|350
1619436600000|2021-04-26 11:30:00|13889.7|13887.7|13883.2|13881.2|13890.8|13888.8|13882.9|13880.9|648
1619436900000|2021-04-26 11:35:00|13883.1|13881.1|13887.2|13885.2|13890.3|13888.3|13882.2|13880.2|382
1619437200000|2021-04-26 11:40:00|13887.1|13885.1|13894.8|13892.8|13894.9|13892.9|13884.1|13882.1|494
1619437500000|2021-04-26 11:45:00|13894.9|13892.9|13896.7|13894.7|13898.2|13896.2|13892.4|13890.4|365
1619437800000|2021-04-26 11:50:00|13896.6|13894.6|13904.4|13902.4|13904.4|13902.4|13895.8|13893.8|587
1619438100000|2021-04-26 11:55:00|13904.2|13902.2|13907.3|13905.3|13908.6|13906.6|13904.1|13902.1|613
1619438400000|2021-04-26 12:00:00|13907.2|13905.2|13903.2|13901.2|13907.3|13905.3|13900.6|13898.6|704
1619438700000|2021-04-26 12:05:00|13903.1|13901.1|13908.8|13906.8|13910.7|13908.7|13902.7|13900.7|593
1619439000000|2021-04-26 12:10:00|13908.7|13906.7|13905.3|13903.3|13908.9|13906.9|13903.9|13901.9|489
1619439300000|2021-04-26 12:15:00|13905.2|13903.2|13905.2|13903.2|13909.8|13907.8|13902.7|13900.7|595
1619439600000|2021-04-26 12:20:00|13905.1|13903.1|13909.2|13907.2|13909.7|13907.7|13900.4|13898.4|774
1619439900000|2021-04-26 12:25:00|13909.3|13907.3|13909.7|13907.7|13912.2|13910.2|13906.3|13904.3|761
1619440200000|2021-04-26 12:30:00|13909.8|13907.8|13908.4|13906.4|13911.6|13909.6|13907.4|13905.4|501
1619440500000|2021-04-26 12:35:00|13908.6|13906.6|13917.7|13915.7|13917.8|13915.8|13904.1|13902.1|981
1619440800000|2021-04-26 12:40:00|13917.8|13915.8|13914.8|13912.8|13919.9|13917.9|13913.6|13911.6|863
1619441100000|2021-04-26 12:45:00|13914.7|13912.7|13923.6|13921.6|13926.1|13924.1|13914.7|13912.7|1054
1619441400000|2021-04-26 12:50:00|13923.3|13921.3|13931.8|13929.8|13932.8|13930.8|13922.9|13920.9|1144
1619441700000|2021-04-26 12:55:00|13932.1|13930.1|13926.6|13924.6|13932.7|13930.7|13926.3|13924.3|962
1619442000000|2021-04-26 13:00:00|13927.3|13925.3|13929.3|13927.3|13933.8|13931.8|13927.2|13925.2|873
1619442300000|2021-04-26 13:05:00|13929.6|13927.6|13932.3|13930.3|13934.9|13932.9|13929.1|13927.1|864
1619442600000|2021-04-26 13:10:00|13932.4|13930.4|13931.6|13929.6|13932.4|13930.4|13927.2|13925.2|685
1619442900000|2021-04-26 13:15:00|13931.7|13929.7|13928.3|13926.3|13932.8|13930.8|13927.9|13925.9|669
1619443200000|2021-04-26 13:20:00|13928.4|13926.4|13938.6|13936.6|13939.2|13937.2|13927.6|13925.6|1345
1619443500000|2021-04-26 13:25:00|13938.7|13936.7|13943.9|13941.9|13945.4|13943.4|13936.8|13934.8|2654
1619443800000|2021-04-26 13:30:00|13944.3|13942.3|13937.8|13936.8|13957.3|13956.3|13933.2|13932.2|14495
1619444100000|2021-04-26 13:35:00|13937.9|13936.9|13940.7|13939.7|13947.7|13946.7|13929.7|13928.7|9198
1619444400000|2021-04-26 13:40:00|13940.8|13939.8|13947.4|13946.4|13961.1|13960.1|13932.3|13931.3|10207
1619444700000|2021-04-26 13:45:00|13947.3|13946.3|13936.3|13935.3|13951.2|13950.2|13934.6|13933.6|6773
1619445000000|2021-04-26 13:50:00|13936.1|13935.1|13923.6|13922.6|13939.2|13938.2|13912.9|13911.9|10578
1619445300000|2021-04-26 13:55:00|13923.3|13922.3|13942.8|13941.8|13949.9|13948.9|13923.3|13922.3|8467
1619445600000|2021-04-26 14:00:00|13943.1|13942.1|13954.8|13953.8|13963.8|13962.8|13943.1|13942.1|8966
1619445900000|2021-04-26 14:05:00|13954.9|13953.9|13962.6|13961.6|13966.1|13965.1|13952.9|13951.9|4928
1619446200000|2021-04-26 14:10:00|13962.7|13961.7|13967.1|13966.1|13972.4|13971.4|13958.3|13957.3|5152
1619446500000|2021-04-26 14:15:00|13966.9|13965.9|13965.8|13964.8|13973.8|13972.8|13954.8|13953.8|8090
1619446800000|2021-04-26 14:20:00|13965.7|13964.7|13969.1|13968.1|13977.1|13976.1|13964.8|13963.8|5739
1619447100000|2021-04-26 14:25:00|13969.3|13968.3|13963.3|13962.3|13971.6|13970.6|13958.9|13957.9|5064
1619447400000|2021-04-26 14:30:00|13963.4|13962.4|13959.3|13958.3|13969.1|13968.1|13955.3|13954.3|4326
1619447700000|2021-04-26 14:35:00|13959.1|13958.1|13970.1|13969.1|13971.7|13970.7|13955.4|13954.4|4259
1619448000000|2021-04-26 14:40:00|13970.2|13969.2|13970.3|13969.3|13975.2|13974.2|13964.2|13963.2|3648
1619448300000|2021-04-26 14:45:00|13970.4|13969.4|13978.1|13977.1|13982.3|13981.3|13964.8|13963.8|4938
1619448600000|2021-04-26 14:50:00|13977.8|13976.8|13972.7|13971.7|13988.4|13987.4|13969.4|13968.4|6616
1619448900000|2021-04-26 14:55:00|13972.6|13971.6|13971.4|13970.4|13975.9|13974.9|13969.8|13968.8|2960
1619449200000|2021-04-26 15:00:00|13971.1|13970.1|13986|13985|13993.5|13992.5|13971.1|13970.1|6281
1619449500000|2021-04-26 15:05:00|13986.1|13985.1|13987.4|13986.4|13988.7|13987.7|13981.9|13980.9|2479
1619449800000|2021-04-26 15:10:00|13987.5|13986.5|13997.1|13996.1|14000.2|13999.2|13985.2|13984.2|4073
1619450100000|2021-04-26 15:15:00|13997|13996|13995.5|13994.5|14001|14000|13991.5|13990.5|3621
1619450400000|2021-04-26 15:20:00|13995.4|13994.4|13999.9|13998.9|14000.1|13999.1|13994|13993|2175
1619450700000|2021-04-26 15:25:00|13999.7|13998.7|13990.4|13989.4|14000.1|13999.1|13990|13989|2465
1619451000000|2021-04-26 15:30:00|13989.9|13988.9|13988.1|13987.1|13992|13991|13983.7|13982.7|2973
1619451300000|2021-04-26 15:35:00|13988.2|13987.2|13995.4|13994.4|13997.5|13996.5|13988.2|13987.2|2865
1619451600000|2021-04-26 15:40:00|13995.2|13994.2|13992.2|13991.2|13996.1|13995.1|13991.4|13990.4|1556
1619451900000|2021-04-26 15:45:00|13992.4|13991.4|13983.6|13982.6|13993.6|13992.6|13981.2|13980.2|2567
1619452200000|2021-04-26 15:50:00|13983.7|13982.7|13984.5|13983.5|13986.7|13985.7|13980.5|13979.5|2257
1619452500000|2021-04-26 15:55:00|13984.9|13983.9|13982.9|13981.9|13986.5|13985.5|13979.5|13978.5|2244
1619452800000|2021-04-26 16:00:00|13983|13982|13984.7|13983.7|13986.7|13985.7|13978.2|13977.2|2816
1619453100000|2021-04-26 16:05:00|13984.6|13983.6|13971.9|13970.9|13987.7|13986.7|13968.4|13967.4|4162
1619453400000|2021-04-26 16:10:00|13971.7|13970.7|13970.5|13969.5|13978.9|13977.9|13966.4|13965.4|3623
1619453700000|2021-04-26 16:15:00|13970.4|13969.4|13977.9|13976.9|13978|13977|13967.7|13966.7|2147
1619454000000|2021-04-26 16:20:00|13977.7|13976.7|13987.4|13986.4|13987.7|13986.7|13977|13976|2966
1619454300000|2021-04-26 16:25:00|13987.2|13986.2|13981.2|13980.2|13987.4|13986.4|13973.1|13972.1|3965
1619454600000|2021-04-26 16:30:00|13981.4|13980.4|13983.1|13982.1|13984.2|13983.2|13979|13978|1879
1619454900000|2021-04-26 16:35:00|13983.2|13982.2|13990.2|13989.2|13991.1|13990.1|13983|13982|2465
1619455200000|2021-04-26 16:40:00|13990.1|13989.1|13995.1|13994.1|13995.1|13994.1|13988.1|13987.1|2042
1619455500000|2021-04-26 16:45:00|13994.9|13993.9|13998|13997|14003.1|14002.1|13994.9|13993.9|2845
1619455800000|2021-04-26 16:50:00|13997.4|13996.4|13998|13997|13998.5|13997.5|13992.5|13991.5|2248
1619456100000|2021-04-26 16:55:00|13997.6|13996.6|13996.2|13995.2|13999.5|13998.5|13994.2|13993.2|1810
1619456400000|2021-04-26 17:00:00|13996.4|13995.4|13995.2|13994.2|13999.1|13998.1|13992.5|13991.5|1460
1619456700000|2021-04-26 17:05:00|13995.5|13994.5|13992.6|13991.6|13996.9|13995.9|13988.7|13987.7|1657
1619457000000|2021-04-26 17:10:00|13992.4|13991.4|13999.7|13998.7|14002.1|14001.1|13990.1|13989.1|2069
1619457300000|2021-04-26 17:15:00|13999.6|13998.6|13988.5|13987.5|14001.5|14000.5|13988.4|13987.4|2094
1619457600000|2021-04-26 17:20:00|13988.4|13987.4|13989|13988|13989.6|13988.6|13981.5|13980.5|2608
1619457900000|2021-04-26 17:25:00|13988.9|13987.9|13988|13987|13992.7|13991.7|13980.7|13979.7|2475
1619458200000|2021-04-26 17:30:00|13987.9|13986.9|13991.9|13990.9|13996.9|13995.9|13985.5|13984.5|4926
1619458500000|2021-04-26 17:35:00|13992|13991|13994.2|13993.2|13999.9|13998.9|13990.5|13989.5|2905
1619458800000|2021-04-26 17:40:00|13993.5|13992.5|13993.1|13992.1|13998.5|13997.5|13989.9|13988.9|2058
1619459100000|2021-04-26 17:45:00|13993.4|13992.4|14007.2|14006.2|14009.7|14008.7|13992.6|13991.6|4800
1619459400000|2021-04-26 17:50:00|14007.1|14006.1|14007.2|14006.2|14010.4|14009.4|14003.4|14002.4|2743
1619459700000|2021-04-26 17:55:00|14007|14006|14007.7|14006.7|14008.6|14007.6|14003.6|14002.6|1858
1619460000000|2021-04-26 18:00:00|14007.9|14006.9|14011.5|14010.5|14014.9|14013.9|14007.2|14006.2|4212
1619460300000|2021-04-26 18:05:00|14011.4|14010.4|14016.5|14015.5|14018.1|14017.1|14010.4|14009.4|2621
1619460600000|2021-04-26 18:10:00|14016.4|14015.4|14017.1|14016.1|14021.1|14020.1|14014.9|14013.9|3172
1619460900000|2021-04-26 18:15:00|14017.2|14016.2|14020.2|14019.2|14020.7|14019.7|14014.4|14013.4|1890
1619461200000|2021-04-26 18:20:00|14021|14020|14021|14020|14022.9|14021.9|14017.4|14016.4|1608
1619461500000|2021-04-26 18:25:00|14020.9|14019.9|14018.7|14017.7|14021.2|14020.2|14016|14015|1977
1619461800000|2021-04-26 18:30:00|14018.4|14017.4|14026.2|14025.2|14026.9|14025.9|14018.2|14017.2|3057
1619462100000|2021-04-26 18:35:00|14026.1|14025.1|14024.5|14023.5|14027.1|14026.1|14021.1|14020.1|2215
1619462400000|2021-04-26 18:40:00|14024.6|14023.6|14026.7|14025.7|14026.9|14025.9|14022.2|14021.2|1931
1619462700000|2021-04-26 18:45:00|14026.6|14025.6|14032.9|14031.9|14033.5|14032.5|14026|14025|3743
1619463000000|2021-04-26 18:50:00|14033.1|14032.1|14030.2|14029.2|14033.2|14032.2|14027.5|14026.5|1785
1619463300000|2021-04-26 18:55:00|14030.6|14029.6|14035.5|14034.5|14036.1|14035.1|14030.6|14029.6|2003
1619463600000|2021-04-26 19:00:00|14035.4|14034.4|14034|14033|14038.4|14037.4|14029.9|14028.9|2691
1619463900000|2021-04-26 19:05:00|14033.9|14032.9|14034.6|14033.6|14036.9|14035.9|14031.4|14030.4|1852
1619464200000|2021-04-26 19:10:00|14034.7|14033.7|14033|14032|14036|14035|14032.4|14031.4|1519
1619464500000|2021-04-26 19:15:00|14033.1|14032.1|14037.5|14036.5|14040.4|14039.4|14033|14032|2391
1619464800000|2021-04-26 19:20:00|14037.7|14036.7|14034.4|14033.4|14038.8|14037.8|14033.2|14032.2|2322
1619465100000|2021-04-26 19:25:00|14034.6|14033.6|14008.9|14007.9|14036.3|14035.3|14005.3|14004.3|5311
1619465400000|2021-04-26 19:30:00|14009.7|14008.7|14010.2|14009.2|14015.1|14014.1|13997.8|13996.8|10148
1619465700000|2021-04-26 19:35:00|14010.4|14009.4|14019.2|14018.2|14023.2|14022.2|14010.4|14009.4|5392
1619466000000|2021-04-26 19:40:00|14019.3|14018.3|14023.9|14022.9|14026.7|14025.7|14014.2|14013.2|4581
1619466300000|2021-04-26 19:45:00|14023.4|14022.4|14008.9|14007.9|14026.3|14025.3|14006.4|14005.4|4943
1619466600000|2021-04-26 19:50:00|14006.1|14005.1|14022.6|14021.6|14025.4|14024.4|14006.1|14005.1|6306
1619466900000|2021-04-26 19:55:00|14022.8|14021.8|14029.1|14028.1|14030.8|14029.8|14014.3|14013.3|7228
1619467200000|2021-04-26 20:00:00|14029.6|14027.6|14034.3|14032.3|14038.6|14036.6|14025.3|14023.3|3528
1619467500000|2021-04-26 20:05:00|14034.1|14032.1|14026.6|14024.6|14052.1|14050.1|14008.2|14006.2|9590
1619467800000|2021-04-26 20:10:00|14026.7|14024.7|14021.1|14016.1|14027.9|14025.9|14014.2|14012.2|2293
1619468100000|2021-04-26 20:15:00|14021.2|14016.2|14021.4|14016.4|14024.8|14019.8|14021.2|14016.2|5
1619468400000|2021-04-26 20:20:00|14021.3|14016.3|14019.6|14014.6|14022.2|14017.2|14019.5|14014.5|0
1619468700000|2021-04-26 20:25:00|14019.7|14014.7|14019.1|14014.1|14019.9|14014.9|14017.9|14012.9|0
1619469000000|2021-04-26 20:30:00|14021.2|14019.2|14023.2|14021.2|14026.9|14024.9|14017.7|14015.7|463
1619469300000|2021-04-26 20:35:00|14022.7|14020.7|14022.9|14020.9|14025.7|14023.7|14019.2|14017.2|213
1619469600000|2021-04-26 20:40:00|14021.9|14019.9|14025.4|14023.4|14028.7|14026.7|14020.9|14018.9|387
1619469900000|2021-04-26 20:45:00|14026.9|14024.9|14027.2|14025.2|14028.2|14026.2|14022.2|14020.2|286
1619470200000|2021-04-26 20:50:00|14027.9|14025.9|14034.4|14032.4|14034.4|14032.4|14026.9|14024.9|563
1619470500000|2021-04-26 20:55:00|14033.4|14031.4|14038.1|14033.1|14038.2|14035.2|14032.2|14030.2|348
1619470800000|2021-04-26 21:00:00|14038.2|14033.2|14037.1|14032.1|14038.2|14033.2|14037.1|14032.1|0
1619471100000|2021-04-26 21:05:00|14037.2|14032.2|14036.9|14031.9|14037.2|14032.2|14035.4|14030.4|0
1619471400000|2021-04-26 21:10:00|14037|14032|14036|14031|14037.2|14032.2|14035.9|14030.9|0
1619471700000|2021-04-26 21:15:00|14035.9|14030.9|14036.1|14031.1|14036.9|14031.9|14035.4|14030.4|0
1619472000000|2021-04-26 21:20:00|14035.1|14030.1|14034.7|14029.7|14035.6|14030.6|14034.5|14029.5|0
1619472300000|2021-04-26 21:25:00|14035.3|14030.3|14035.6|14030.6|14035.6|14030.6|14034.7|14029.7|0
1619472600000|2021-04-26 21:30:00|14035.7|14030.7|14035.5|14030.5|14035.7|14030.7|14034.4|14029.4|0
1619472900000|2021-04-26 21:35:00|14035.4|14030.4|14033.2|14028.2|14035.5|14030.5|14033.1|14028.1|0
1619473200000|2021-04-26 21:40:00|14033.1|14028.1|14033.6|14028.6|14034.7|14029.7|14033.1|14028.1|0
1619473500000|2021-04-26 21:45:00|14033.2|14028.2|14033.3|14028.3|14033.5|14028.5|14032.7|14027.7|0
1619473800000|2021-04-26 21:50:00|14033.1|14028.1|14033.4|14028.4|14033.4|14028.4|14032.2|14027.2|0
1619474100000|2021-04-26 21:55:00|14032.5|14027.5|14034.9|14029.9|14034.9|14029.9|14032.4|14027.4|0
1619474400000|2021-04-26 22:00:00|14039.7|14037.7|14036.8|14034.8|14040.4|14038.4|14033.2|14031.2|522
1619474700000|2021-04-26 22:05:00|14036.9|14034.9|14036.6|14034.6|14037.1|14035.1|14030.3|14028.3|417
1619475000000|2021-04-26 22:10:00|14036.7|14034.7|14036.6|14034.6|14038.6|14036.6|14035.6|14033.6|111
1619475300000|2021-04-26 22:15:00|14036.9|14034.9|14038.1|14036.1|14038.8|14036.8|14035.3|14033.3|161
1619475600000|2021-04-26 22:20:00|14038.2|14036.2|14037.3|14035.3|14038.3|14036.3|14034.4|14032.4|102
1619475900000|2021-04-26 22:25:00|14037.2|14035.2|14037.6|14035.6|14039.1|14037.1|14036.6|14034.6|72
1619476200000|2021-04-26 22:30:00|14038.3|14036.3|14033.2|14031.2|14038.4|14036.4|14032.7|14030.7|200
1619476500000|2021-04-26 22:35:00|14033.3|14031.3|14032.8|14030.8|14035.3|14033.3|14032.3|14030.3|113
1619476800000|2021-04-26 22:40:00|14033.4|14031.4|14033.7|14031.7|14033.9|14031.9|14031.6|14029.6|125
1619477100000|2021-04-26 22:45:00|14033.8|14031.8|14034.2|14032.2|14035.2|14033.2|14033.3|14031.3|94
1619477400000|2021-04-26 22:50:00|14033.8|14031.8|14031.9|14029.9|14034.6|14032.6|14030.7|14028.7|141
1619477700000|2021-04-26 22:55:00|14031.8|14029.8|14032.2|14030.2|14032.6|14030.6|14029.4|14027.4|240
1619478000000|2021-04-26 23:00:00|14032.3|14030.3|14031.4|14029.4|14034.6|14032.6|14030.3|14028.3|129
1619478300000|2021-04-26 23:05:00|14031.3|14029.3|14033.1|14031.1|14034.2|14032.2|14030.9|14028.9|100
1619478600000|2021-04-26 23:10:00|14032.8|14030.8|14033.6|14031.6|14035.3|14033.3|14032.3|14030.3|134
1619478900000|2021-04-26 23:15:00|14033.4|14031.4|14030.4|14028.4|14033.8|14031.8|14029.9|14027.9|135
1619479200000|2021-04-26 23:20:00|14030.3|14028.3|14031.1|14029.1|14032.4|14030.4|14029.7|14027.7|193
1619479500000|2021-04-26 23:25:00|14031.2|14029.2|14032.8|14030.8|14034.6|14032.6|14030.7|14028.7|110
1619479800000|2021-04-26 23:30:00|14033.3|14031.3|14036.8|14034.8|14037.4|14035.4|14031.9|14029.9|190
1619480100000|2021-04-26 23:35:00|14036.2|14034.2|14040.9|14038.9|14042.9|14040.9|14035.8|14033.8|520
1619480400000|2021-04-26 23:40:00|14040.8|14038.8|14042.2|14040.2|14042.3|14040.3|14040.4|14038.4|127
1619480700000|2021-04-26 23:45:00|14042.3|14040.3|14045.4|14043.4|14046.3|14044.3|14040.9|14038.9|228
1619481000000|2021-04-26 23:50:00|14045.3|14043.3|14041.8|14039.8|14045.9|14043.9|14041.2|14039.2|322
1619481300000|2021-04-26 23:55:00|14041.7|14039.7|14042.2|14040.2|14043.6|14041.6|14039.2|14037.2|225
1619481600000|2021-04-27 00:00:00|14042.1|14040.1|14036.8|14034.8|14042.2|14040.2|14033.9|14031.9|567
1619481900000|2021-04-27 00:05:00|14036.7|14034.7|14037.4|14035.4|14039.2|14037.2|14035.2|14033.2|265
1619482200000|2021-04-27 00:10:00|14037.3|14035.3|14035.8|14033.8|14039.6|14037.6|14035.2|14033.2|171
1619482500000|2021-04-27 00:15:00|14035.9|14033.9|14036.2|14034.2|14037.7|14035.7|14033.9|14031.9|145
1619482800000|2021-04-27 00:20:00|14036.1|14034.1|14034.8|14032.8|14037.9|14035.9|14034.1|14032.1|155
1619483100000|2021-04-27 00:25:00|14034.9|14032.9|14036.7|14034.7|14036.7|14034.7|14034.8|14032.8|76
1619483400000|2021-04-27 00:30:00|14036.4|14034.4|14032.6|14030.6|14036.7|14034.7|14031.3|14029.3|230
1619483700000|2021-04-27 00:35:00|14032.8|14030.8|14034.3|14032.3|14036.2|14034.2|14030.4|14028.4|211
1619484000000|2021-04-27 00:40:00|14034.4|14032.4|14031.4|14029.4|14035.9|14033.9|14031.2|14029.2|172
1619484300000|2021-04-27 00:45:00|14031.3|14029.3|14032.2|14030.2|14034.1|14032.1|14030.3|14028.3|285
1619484600000|2021-04-27 00:50:00|14032.1|14030.1|14031.6|14029.6|14033.6|14031.6|14031.1|14029.1|104
1619484900000|2021-04-27 00:55:00|14031.4|14029.4|14034.1|14032.1|14035.9|14033.9|14030.2|14028.2|170
1619485200000|2021-04-27 01:00:00|14033.8|14031.8|14034.3|14032.3|14037.8|14035.8|14033.6|14031.6|257
1619485500000|2021-04-27 01:05:00|14034.4|14032.4|14033.7|14031.7|14034.4|14032.4|14030.7|14028.7|181
1619485800000|2021-04-27 01:10:00|14033.9|14031.9|14034.2|14032.2|14035.7|14033.7|14032.6|14030.6|149
1619486100000|2021-04-27 01:15:00|14034.6|14032.6|14035.4|14033.4|14037.3|14035.3|14030.4|14028.4|325
1619486400000|2021-04-27 01:20:00|14035.6|14033.6|14035.9|14033.9|14037.9|14035.9|14033.8|14031.8|219
1619486700000|2021-04-27 01:25:00|14035.8|14033.8|14038.4|14036.4|14039.2|14037.2|14035.7|14033.7|151
1619487000000|2021-04-27 01:30:00|14038.6|14036.6|14037.2|14035.2|14040.4|14038.4|14033.4|14031.4|399
1619487300000|2021-04-27 01:35:00|14037.1|14035.1|14035.8|14033.8|14037.3|14035.3|14029.9|14027.9|567
1619487600000|2021-04-27 01:40:00|14035.9|14033.9|14033.4|14031.4|14037.1|14035.1|14032.8|14030.8|214
1619487900000|2021-04-27 01:45:00|14033.2|14031.2|14034.1|14032.1|14037.2|14035.2|14031.6|14029.6|212
1619488200000|2021-04-27 01:50:00|14033.9|14031.9|14038.3|14036.3|14038.3|14036.3|14033.8|14031.8|281
1619488500000|2021-04-27 01:55:00|14038.6|14036.6|14038.1|14036.1|14039.1|14037.1|14034.7|14032.7|288
1619488800000|2021-04-27 02:00:00|14037.9|14035.9|14037.2|14035.2|14038.6|14036.6|14035.4|14033.4|230
1619489100000|2021-04-27 02:05:00|14037.3|14035.3|14035.2|14033.2|14037.9|14035.9|14034.8|14032.8|141
1619489400000|2021-04-27 02:10:00|14034.8|14032.8|14038.3|14036.3|14038.3|14036.3|14034.8|14032.8|106
1619489700000|2021-04-27 02:15:00|14038.2|14036.2|14036.3|14034.3|14038.8|14036.8|14035.7|14033.7|119
1619490000000|2021-04-27 02:20:00|14036.6|14034.6|14034.8|14032.8|14036.8|14034.8|14034.7|14032.7|189
1619490300000|2021-04-27 02:25:00|14035.3|14033.3|14033.3|14031.3|14035.3|14033.3|14032.8|14030.8|191
1619490600000|2021-04-27 02:30:00|14033.2|14031.2|14031.8|14029.8|14033.4|14031.4|14031.7|14029.7|164
1619490900000|2021-04-27 02:35:00|14031.9|14029.9|14032.6|14030.6|14032.9|14030.9|14030.7|14028.7|99
1619491200000|2021-04-27 02:40:00|14032.7|14030.7|14032.6|14030.6|14034.1|14032.1|14031.8|14029.8|99
1619491500000|2021-04-27 02:45:00|14032.4|14030.4|14033.2|14031.2|14033.7|14031.7|14032.1|14030.1|41
1619491800000|2021-04-27 02:50:00|14033.1|14031.1|14033.2|14031.2|14034.4|14032.4|14032.7|14030.7|51
1619492100000|2021-04-27 02:55:00|14033.3|14031.3|14033.7|14031.7|14034.3|14032.3|14031.6|14029.6|75
1619492400000|2021-04-27 03:00:00|14033.6|14031.6|14031.3|14029.3|14033.9|14031.9|14031.1|14029.1|105
1619492700000|2021-04-27 03:05:00|14031.4|14029.4|14033.1|14031.1|14034.4|14032.4|14031.1|14029.1|99
1619493000000|2021-04-27 03:10:00|14032.9|14030.9|14030.8|14028.8|14034.4|14032.4|14030.4|14028.4|156
1619493300000|2021-04-27 03:15:00|14031.1|14029.1|14033.4|14031.4|14034.6|14032.6|14031.1|14029.1|198
1619493600000|2021-04-27 03:20:00|14033.3|14031.3|14032.8|14030.8|14035.4|14033.4|14032.8|14030.8|152
1619493900000|2021-04-27 03:25:00|14033.3|14031.3|14032.4|14030.4|14033.9|14031.9|14031.8|14029.8|131
1619494200000|2021-04-27 03:30:00|14032.8|14030.8|14033.6|14031.6|14034.2|14032.2|14031.7|14029.7|168
1619494500000|2021-04-27 03:35:00|14033.4|14031.4|14034.6|14032.6|14034.8|14032.8|14032.2|14030.2|105
1619494800000|2021-04-27 03:40:00|14034.4|14032.4|14037.2|14035.2|14037.4|14035.4|14034.4|14032.4|265
1619495100000|2021-04-27 03:45:00|14037.1|14035.1|14037.2|14035.2|14037.9|14035.9|14036.6|14034.6|181
1619495400000|2021-04-27 03:50:00|14037.3|14035.3|14036.4|14034.4|14038.3|14036.3|14036.4|14034.4|110
1619495700000|2021-04-27 03:55:00|14036.6|14034.6|14036.1|14034.1|14038.3|14036.3|14035.9|14033.9|81
1619496000000|2021-04-27 04:00:00|14036.2|14034.2|14035.7|14033.7|14037.1|14035.1|14035.6|14033.6|65
1619496300000|2021-04-27 04:05:00|14035.6|14033.6|14036.2|14034.2|14037.6|14035.6|14035.6|14033.6|81
1619496600000|2021-04-27 04:10:00|14036.1|14034.1|14034.3|14032.3|14037.2|14035.2|14034.1|14032.1|104
1619496900000|2021-04-27 04:15:00|14034.4|14032.4|14034.3|14032.3|14035.1|14033.1|14034.2|14032.2|118
1619497200000|2021-04-27 04:20:00|14034.2|14032.2|14034.4|14032.4|14034.9|14032.9|14034.2|14032.2|95
1619497500000|2021-04-27 04:25:00|14034.3|14032.3|14038.1|14036.1|14038.9|14036.9|14034.3|14032.3|216
1619497800000|2021-04-27 04:30:00|14038.2|14036.2|14039.3|14037.3|14039.4|14037.4|14036.9|14034.9|78
1619498100000|2021-04-27 04:35:00|14039.2|14037.2|14036.7|14034.7|14039.4|14037.4|14035.8|14033.8|75
1619498400000|2021-04-27 04:40:00|14036.8|14034.8|14036.4|14034.4|14037.9|14035.9|14036.4|14034.4|44
1619498700000|2021-04-27 04:45:00|14036.7|14034.7|14036.7|14034.7|14037.2|14035.2|14035.8|14033.8|26
1619499000000|2021-04-27 04:50:00|14036.8|14034.8|14039.2|14037.2|14039.3|14037.3|14036.7|14034.7|54
1619499300000|2021-04-27 04:55:00|14038.9|14036.9|14039.6|14037.6|14039.7|14037.7|14037.9|14035.9|102
1619499600000|2021-04-27 05:00:00|14039.7|14037.7|14040.4|14038.4|14040.4|14038.4|14037.8|14035.8|104
1619499900000|2021-04-27 05:05:00|14040.6|14038.6|14040.1|14038.1|14041.7|14039.7|14038.7|14036.7|109
1619500200000|2021-04-27 05:10:00|14039.9|14037.9|14040.4|14038.4|14041.4|14039.4|14039.2|14037.2|96
1619500500000|2021-04-27 05:15:00|14040.6|14038.6|14040.6|14038.6|14040.8|14038.8|14039.2|14037.2|100
1619500800000|2021-04-27 05:20:00|14040.7|14038.7|14039.3|14037.3|14041.8|14039.8|14038.8|14036.8|132
1619501100000|2021-04-27 05:25:00|14039.2|14037.2|14041.7|14039.7|14042.3|14040.3|14039.2|14037.2|102
1619501400000|2021-04-27 05:30:00|14041.6|14039.6|14060.4|14058.4|14060.6|14058.6|14041.3|14039.3|1328
1619501700000|2021-04-27 05:35:00|14060.6|14058.6|14051.7|14049.7|14060.8|14058.8|14050.9|14048.9|573
1619502000000|2021-04-27 05:40:00|14051.6|14049.6|14053.7|14051.7|14055.1|14053.1|14051.6|14049.6|304
1619502300000|2021-04-27 05:45:00|14053.8|14051.8|14056.7|14054.7|14058.9|14056.9|14053.2|14051.2|458
1619502600000|2021-04-27 05:50:00|14056.8|14054.8|14057.9|14055.9|14064.2|14062.2|14056.8|14054.8|583
1619502900000|2021-04-27 05:55:00|14058.1|14056.1|14056.6|14054.6|14059.2|14057.2|14056.6|14054.6|113
1619503200000|2021-04-27 06:00:00|14057.1|14055.1|14053.7|14051.7|14059.4|14057.4|14052.7|14050.7|283
1619503500000|2021-04-27 06:05:00|14053.8|14051.8|14054.3|14052.3|14054.9|14052.9|14051.9|14049.9|247
1619503800000|2021-04-27 06:10:00|14054.4|14052.4|14051.9|14049.9|14056.2|14054.2|14051.9|14049.9|179
1619504100000|2021-04-27 06:15:00|14052.1|14050.1|14045.1|14043.1|14052.2|14050.2|14043.6|14041.6|657
1619504400000|2021-04-27 06:20:00|14044.9|14042.9|14045.9|14043.9|14046.8|14044.8|14044.1|14042.1|195
1619504700000|2021-04-27 06:25:00|14046.1|14044.1|14045.7|14043.7|14048.1|14046.1|14045.1|14043.1|186
1619505000000|2021-04-27 06:30:00|14045.6|14043.6|14044.9|14042.9|14048.2|14046.2|14044.8|14042.8|177
1619505300000|2021-04-27 06:35:00|14044.8|14042.8|14045.1|14043.1|14046.3|14044.3|14043.8|14041.8|160
1619505600000|2021-04-27 06:40:00|14044.9|14042.9|14045.7|14043.7|14046.1|14044.1|14043.6|14041.6|105
1619505900000|2021-04-27 06:45:00|14045.3|14043.3|14043.6|14041.6|14047.2|14045.2|14043.1|14041.1|134
1619506200000|2021-04-27 06:50:00|14043.7|14041.7|14041.7|14039.7|14043.7|14041.7|14039.6|14037.6|306
1619506500000|2021-04-27 06:55:00|14041.6|14039.6|14045.2|14043.2|14045.6|14043.6|14040.3|14038.3|206
1619506800000|2021-04-27 07:00:00|14045.3|14043.3|14046.3|14044.3|14048.1|14046.1|14041.2|14039.2|417
1619507100000|2021-04-27 07:05:00|14046.4|14044.4|14042.8|14040.8|14046.9|14044.9|14042.7|14040.7|360
1619507400000|2021-04-27 07:10:00|14042.6|14040.6|14039.6|14037.6|14043.7|14041.7|14039.2|14037.2|285
1619507700000|2021-04-27 07:15:00|14039.4|14037.4|14043.7|14041.7|14044.4|14042.4|14038.7|14036.7|302
1619508000000|2021-04-27 07:20:00|14043.8|14041.8|14045.1|14043.1|14045.8|14043.8|14043.4|14041.4|269
1619508300000|2021-04-27 07:25:00|14044.9|14042.9|14043.8|14041.8|14047.4|14045.4|14041.9|14039.9|312
1619508600000|2021-04-27 07:30:00|14043.7|14041.7|14049.6|14047.6|14051.6|14049.6|14043.4|14041.4|903
1619508900000|2021-04-27 07:35:00|14049.8|14047.8|14045.7|14043.7|14050.8|14048.8|14044.8|14042.8|611
1619509200000|2021-04-27 07:40:00|14045.6|14043.6|14044.3|14042.3|14049.7|14047.7|14043.9|14041.9|352
1619509500000|2021-04-27 07:45:00|14044.2|14042.2|14044.2|14042.2|14047.1|14045.1|14043.8|14041.8|179
1619509800000|2021-04-27 07:50:00|14044.3|14042.3|14048.1|14046.1|14048.1|14046.1|14043.4|14041.4|231
1619510100000|2021-04-27 07:55:00|14047.8|14045.8|14049.2|14047.2|14050.1|14048.1|14043.1|14041.1|570
1619510400000|2021-04-27 08:00:00|14048.9|14046.9|14047.2|14045.2|14049.3|14047.3|14039.7|14037.7|823
1619510700000|2021-04-27 08:05:00|14047.1|14045.1|14038.8|14036.8|14048.4|14046.4|14038.7|14036.7|546
1619511000000|2021-04-27 08:10:00|14038.7|14036.7|14036.4|14034.4|14039.2|14037.2|14031.2|14029.2|800
1619511300000|2021-04-27 08:15:00|14036.1|14034.1|14038.4|14036.4|14042.8|14040.8|14036.1|14034.1|633
1619511600000|2021-04-27 08:20:00|14038.6|14036.6|14038.1|14036.1|14041.3|14039.3|14035.9|14033.9|616
1619511900000|2021-04-27 08:25:00|14038.2|14036.2|14039.9|14037.9|14042.4|14040.4|14036.3|14034.3|338
1619512200000|2021-04-27 08:30:00|14039.6|14037.6|14042.3|14040.3|14042.3|14040.3|14038.7|14036.7|207
1619512500000|2021-04-27 08:35:00|14042.2|14040.2|14041.8|14039.8|14043.2|14041.2|14040.4|14038.4|207
1619512800000|2021-04-27 08:40:00|14041.6|14039.6|14043.8|14041.8|14045.1|14043.1|14040.6|14038.6|326
1619513100000|2021-04-27 08:45:00|14043.7|14041.7|14043.2|14041.2|14044.8|14042.8|14041.9|14039.9|195
1619513400000|2021-04-27 08:50:00|14042.9|14040.9|14044.9|14042.9|14050.3|14048.3|14042.6|14040.6|715
1619513700000|2021-04-27 08:55:00|14045.1|14043.1|14049.3|14047.3|14050.7|14048.7|14045.1|14043.1|421
1619514000000|2021-04-27 09:00:00|14049.4|14047.4|14045.4|14043.4|14049.6|14047.6|14044.7|14042.7|377
1619514300000|2021-04-27 09:05:00|14045.6|14043.6|14043.6|14041.6|14047.3|14045.3|14043.2|14041.2|205
1619514600000|2021-04-27 09:10:00|14043.7|14041.7|14046.1|14044.1|14046.4|14044.4|14043.2|14041.2|165
1619514900000|2021-04-27 09:15:00|14045.9|14043.9|14050.1|14048.1|14050.2|14048.2|14044.9|14042.9|155
1619515200000|2021-04-27 09:20:00|14049.9|14047.9|14050.3|14048.3|14053.2|14051.2|14048.4|14046.4|292
1619515500000|2021-04-27 09:25:00|14050.4|14048.4|14053.7|14051.7|14054.1|14052.1|14048.4|14046.4|320
1619515800000|2021-04-27 09:30:00|14053.8|14051.8|14046.8|14044.8|14054.3|14052.3|14046.7|14044.7|331
1619516100000|2021-04-27 09:35:00|14047.1|14045.1|14045.3|14043.3|14047.4|14045.4|14043.9|14041.9|212
1619516400000|2021-04-27 09:40:00|14045.1|14043.1|14045.6|14043.6|14047.7|14045.7|14044.4|14042.4|180
1619516700000|2021-04-27 09:45:00|14045.2|14043.2|14041.8|14039.8|14045.8|14043.8|14038.1|14036.1|575
1619517000000|2021-04-27 09:50:00|14041.3|14039.3|14029.8|14027.8|14041.3|14039.3|14022.8|14020.8|1418
1619517300000|2021-04-27 09:55:00|14029.7|14027.7|14028.7|14026.7|14034.3|14032.3|14028.2|14026.2|470
1619517600000|2021-04-27 10:00:00|14028.6|14026.6|14030.3|14028.3|14033.3|14031.3|14027.1|14025.1|324
1619517900000|2021-04-27 10:05:00|14030.4|14028.4|14031.9|14029.9|14032.8|14030.8|14030.2|14028.2|215
1619518200000|2021-04-27 10:10:00|14031.8|14029.8|14036.2|14034.2|14037.9|14035.9|14030.8|14028.8|500
1619518500000|2021-04-27 10:15:00|14036.3|14034.3|14037.2|14035.2|14038.6|14036.6|14035.1|14033.1|308
1619518800000|2021-04-27 10:20:00|14037.3|14035.3|14037.3|14035.3|14038.7|14036.7|14036.4|14034.4|164
1619519100000|2021-04-27 10:25:00|14037.6|14035.6|14037.9|14035.9|14039.4|14037.4|14035.7|14033.7|231
1619519400000|2021-04-27 10:30:00|14038.2|14036.2|14036.1|14034.1|14039.3|14037.3|14035.6|14033.6|230
1619519700000|2021-04-27 10:35:00|14035.9|14033.9|14033.6|14031.6|14036.1|14034.1|14031.6|14029.6|271
1619520000000|2021-04-27 10:40:00|14033.7|14031.7|14034.1|14032.1|14034.9|14032.9|14031.8|14029.8|148
1619520300000|2021-04-27 10:45:00|14033.9|14031.9|14046.6|14044.6|14046.7|14044.7|14033.9|14031.9|893
1619520600000|2021-04-27 10:50:00|14047.1|14045.1|14041.3|14039.3|14047.9|14045.9|14040.4|14038.4|550
1619520900000|2021-04-27 10:55:00|14041.2|14039.2|14044.6|14042.6|14046.9|14044.9|14040.1|14038.1|263
1619521200000|2021-04-27 11:00:00|14044.8|14042.8|14046.7|14044.7|14047.9|14045.9|14041.7|14039.7|412
1619521500000|2021-04-27 11:05:00|14046.6|14044.6|14047.4|14045.4|14050.7|14048.7|14046.6|14044.6|373
1619521800000|2021-04-27 11:10:00|14047.7|14045.7|14045.7|14043.7|14047.9|14045.9|14045.1|14043.1|251
1619522100000|2021-04-27 11:15:00|14045.8|14043.8|14048.6|14046.6|14049.2|14047.2|14044.6|14042.6|222
1619522400000|2021-04-27 11:20:00|14048.7|14046.7|14043.9|14041.9|14049.6|14047.6|14043.7|14041.7|286
1619522700000|2021-04-27 11:25:00|14043.8|14041.8|14043.2|14041.2|14044.7|14042.7|14041.7|14039.7|270
1619523000000|2021-04-27 11:30:00|14043.1|14041.1|14043.8|14041.8|14046.3|14044.3|14041.2|14039.2|357
1619523300000|2021-04-27 11:35:00|14043.7|14041.7|14042.9|14040.9|14043.7|14041.7|14038.8|14036.8|376
1619523600000|2021-04-27 11:40:00|14042.8|14040.8|14040.4|14038.4|14042.9|14040.9|14037.3|14035.3|312
1619523900000|2021-04-27 11:45:00|14040.3|14038.3|14043.2|14041.2|14044.3|14042.3|14039.1|14037.1|412
1619524200000|2021-04-27 11:50:00|14043.3|14041.3|14038.7|14036.7|14043.8|14041.8|14037.4|14035.4|316
1619524500000|2021-04-27 11:55:00|14038.3|14036.3|14047.3|14045.3|14048.3|14046.3|14037.7|14035.7|626
1619524800000|2021-04-27 12:00:00|14047.4|14045.4|14045.8|14043.8|14048.9|14046.9|14043.2|14041.2|456
1619525100000|2021-04-27 12:05:00|14045.3|14043.3|14053.4|14051.4|14053.6|14051.6|14044.3|14042.3|805
1619525400000|2021-04-27 12:10:00|14053.3|14051.3|14052.2|14050.2|14053.7|14051.7|14046.8|14044.8|585
1619525700000|2021-04-27 12:15:00|14052.4|14050.4|14050.7|14048.7|14052.9|14050.9|14048.2|14046.2|428
1619526000000|2021-04-27 12:20:00|14051.3|14049.3|14052.4|14050.4|14054.6|14052.6|14051.3|14049.3|566
1619526300000|2021-04-27 12:25:00|14052.6|14050.6|14049.1|14047.1|14054.4|14052.4|14048.1|14046.1|495
1619526600000|2021-04-27 12:30:00|14048.9|14046.9|14050.2|14048.2|14050.8|14048.8|14046.2|14044.2|494
1619526900000|2021-04-27 12:35:00|14050.1|14048.1|14051.9|14049.9|14052.8|14050.8|14049.2|14047.2|291
1619527200000|2021-04-27 12:40:00|14051.8|14049.8|14043.8|14041.8|14055.1|14053.1|14043.2|14041.2|627
1619527500000|2021-04-27 12:45:00|14043.9|14041.9|14049.9|14047.9|14050.4|14048.4|14043.4|14041.4|784
1619527800000|2021-04-27 12:50:00|14049.7|14047.7|14046.3|14044.3|14051.3|14049.3|14046.1|14044.1|331
1619528100000|2021-04-27 12:55:00|14046.2|14044.2|14046.3|14044.3|14048.4|14046.4|14044.4|14042.4|424
1619528400000|2021-04-27 13:00:00|14046.2|14044.2|14039.7|14037.7|14048.2|14046.2|14039.6|14037.6|899
1619528700000|2021-04-27 13:05:00|14039.6|14037.6|14043.7|14041.7|14044.2|14042.2|14038.9|14036.9|708
1619529000000|2021-04-27 13:10:00|14043.4|14041.4|14045.4|14043.4|14046.8|14044.8|14039.2|14037.2|963
1619529300000|2021-04-27 13:15:00|14045.2|14043.2|14041.7|14039.7|14045.9|14043.9|14039.3|14037.3|785
1619529600000|2021-04-27 13:20:00|14041.8|14039.8|14045.9|14043.9|14046.4|14044.4|14040.6|14038.6|677
1619529900000|2021-04-27 13:25:00|14045.8|14043.8|14039.7|14037.7|14045.8|14043.8|14038.4|14036.4|1671
1619530200000|2021-04-27 13:30:00|14039.2|14038.2|14036.1|14035.1|14049.2|14048.2|14023.9|14022.9|14008
1619530500000|2021-04-27 13:35:00|14036.2|14035.2|14017.8|14016.8|14045.1|14044.1|14016.6|14015.6|14050
1619530800000|2021-04-27 13:40:00|14018.1|14017.1|14002.4|14001.4|14021.6|14020.6|14001.6|14000.6|9361
1619531100000|2021-04-27 13:45:00|14002.9|14001.9|13983.7|13982.7|14005.4|14004.4|13982.9|13981.9|11387
1619531400000|2021-04-27 13:50:00|13983.6|13982.6|13980.6|13979.6|13983.9|13982.9|13962.4|13961.4|12694
1619531700000|2021-04-27 13:55:00|13980.4|13979.4|13969.9|13968.9|13982.4|13981.4|13964.9|13963.9|8139
1619532000000|2021-04-27 14:00:00|13969.8|13968.8|13962.9|13961.9|13971.4|13970.4|13939.1|13938.1|14431
1619532300000|2021-04-27 14:05:00|13962.7|13961.7|13970.2|13969.2|13975.9|13974.9|13956.4|13955.4|6513
1619532600000|2021-04-27 14:10:00|13969.1|13968.1|13961.8|13960.8|13973.3|13972.3|13959.1|13958.1|5766
1619532900000|2021-04-27 14:15:00|13962|13961|13951.6|13950.6|13962|13961|13931.6|13930.6|13069
1619533200000|2021-04-27 14:20:00|13949.5|13948.5|13961.1|13960.1|13962.7|13961.7|13947.1|13946.1|6497
1619533500000|2021-04-27 14:25:00|13960.1|13959.1|13972.6|13971.6|13973.1|13972.1|13946.3|13945.3|6906
1619533800000|2021-04-27 14:30:00|13973.1|13972.1|13971.1|13970.1|13977.2|13976.2|13964.8|13963.8|5445
1619534100000|2021-04-27 14:35:00|13971.2|13970.2|13935.8|13934.8|13973.8|13972.8|13935.5|13934.5|9538
1619534400000|2021-04-27 14:40:00|13935.7|13934.7|13946.3|13945.3|13948.5|13947.5|13926.3|13925.3|8035
1619534700000|2021-04-27 14:45:00|13946.2|13945.2|13956.8|13955.8|13962|13961|13940.1|13939.1|5970
1619535000000|2021-04-27 14:50:00|13956.7|13955.7|13957.1|13956.1|13963.5|13962.5|13945.7|13944.7|5694
1619535300000|2021-04-27 14:55:00|13957.2|13956.2|13958.8|13957.8|13965.1|13964.1|13954|13953|4563
1619535600000|2021-04-27 15:00:00|13959.1|13958.1|13949.8|13948.8|13967.7|13966.7|13948.6|13947.6|5470
1619535900000|2021-04-27 15:05:00|13950.1|13949.1|13955|13954|13959.3|13958.3|13945|13944|3891
1619536200000|2021-04-27 15:10:00|13954.8|13953.8|13965.7|13964.7|13967.8|13966.8|13951.8|13950.8|3757
1619536500000|2021-04-27 15:15:00|13965.6|13964.6|13959.2|13958.2|13969.3|13968.3|13956.3|13955.3|3678
1619536800000|2021-04-27 15:20:00|13959.1|13958.1|13963.6|13962.6|13964.3|13963.3|13952.6|13951.6|3633
1619537100000|2021-04-27 15:25:00|13963.8|13962.8|13968.3|13967.3|13971|13970|13958.6|13957.6|3755
1619537400000|2021-04-27 15:30:00|13968.5|13967.5|13969.3|13968.3|13974|13973|13963|13962|3270
1619537700000|2021-04-27 15:35:00|13969.5|13968.5|13967.8|13966.8|13971|13970|13962.1|13961.1|2327
1619538000000|2021-04-27 15:40:00|13968|13967|13971.6|13970.6|13974.1|13973.1|13965.7|13964.7|2233
1619538300000|2021-04-27 15:45:00|13971.5|13970.5|13964.2|13963.2|13972.7|13971.7|13963.7|13962.7|2566
1619538600000|2021-04-27 15:50:00|13964.3|13963.3|13981.8|13980.8|13984.2|13983.2|13963|13962|4249
1619538900000|2021-04-27 15:55:00|13982|13981|13977.6|13976.6|13985.2|13984.2|13977.5|13976.5|2889
1619539200000|2021-04-27 16:00:00|13977.8|13976.8|13985.1|13984.1|13987.6|13986.6|13977.6|13976.6|2533
1619539500000|2021-04-27 16:05:00|13985.2|13984.2|13979.6|13978.6|13988.3|13987.3|13977.7|13976.7|3135
1619539800000|2021-04-27 16:10:00|13979.5|13978.5|13974.2|13973.2|13980.3|13979.3|13972.1|13971.1|3175
1619540100000|2021-04-27 16:15:00|13974.1|13973.1|13977.2|13976.2|13980.1|13979.1|13969.5|13968.5|2422
1619540400000|2021-04-27 16:20:00|13977.1|13976.1|13982.1|13981.1|13982.8|13981.8|13975|13974|3278
1619540700000|2021-04-27 16:25:00|13982.2|13981.2|13983.6|13982.6|13987|13986|13981.6|13980.6|2293
1619541000000|2021-04-27 16:30:00|13983.7|13982.7|13985.8|13984.8|13987.6|13986.6|13981.1|13980.1|1521
1619541300000|2021-04-27 16:35:00|13985.6|13984.6|13990.6|13989.6|13993|13992|13979.7|13978.7|3115
1619541600000|2021-04-27 16:40:00|13991.4|13990.4|13995|13994|13995.4|13994.4|13987.9|13986.9|2991
1619541900000|2021-04-27 16:45:00|13995.2|13994.2|13991.4|13990.4|13997.8|13996.8|13990.4|13989.4|2491
1619542200000|2021-04-27 16:50:00|13991.5|13990.5|13977.9|13976.9|13994|13993|13971.5|13970.5|3815
1619542500000|2021-04-27 16:55:00|13977.8|13976.8|13975|13974|13982.9|13981.9|13972.7|13971.7|2497
1619542800000|2021-04-27 17:00:00|13975.2|13974.2|13981.4|13980.4|13984.7|13983.7|13971.3|13970.3|2555
1619543100000|2021-04-27 17:05:00|13981.7|13980.7|13978.5|13977.5|13985.5|13984.5|13973.5|13972.5|2784
1619543400000|2021-04-27 17:10:00|13978.4|13977.4|13977.2|13976.2|13981.5|13980.5|13973.9|13972.9|1729
1619543700000|2021-04-27 17:15:00|13977|13976|13977.2|13976.2|13981|13980|13975.5|13974.5|1229
1619544000000|2021-04-27 17:20:00|13977.3|13976.3|13981.4|13980.4|13985|13984|13976.4|13975.4|1469
1619544300000|2021-04-27 17:25:00|13981.3|13980.3|13975.4|13974.4|13982.5|13981.5|13972.7|13971.7|1705
1619544600000|2021-04-27 17:30:00|13975.2|13974.2|13973.4|13972.4|13979.8|13978.8|13968|13967|2317
1619544900000|2021-04-27 17:35:00|13973.8|13972.8|13979.5|13978.5|13981.5|13980.5|13973.8|13972.8|1497
1619545200000|2021-04-27 17:40:00|13979.4|13978.4|13981.4|13980.4|13983.9|13982.9|13975.4|13974.4|2023
1619545500000|2021-04-27 17:45:00|13981.5|13980.5|13973.9|13972.9|13981.8|13980.8|13968.5|13967.5|3017
1619545800000|2021-04-27 17:50:00|13974|13973|13976.2|13975.2|13978.2|13977.2|13973.2|13972.2|1518
1619546100000|2021-04-27 17:55:00|13975.7|13974.7|13972.2|13971.2|13977.3|13976.3|13969.8|13968.8|1543
1619546400000|2021-04-27 18:00:00|13971.9|13970.9|13954|13953|13973.2|13972.2|13953.5|13952.5|5265
1619546700000|2021-04-27 18:05:00|13954.2|13953.2|13960.3|13959.3|13964.5|13963.5|13954.2|13953.2|2389
1619547000000|2021-04-27 18:10:00|13960.4|13959.4|13962.3|13961.3|13965|13964|13957.2|13956.2|1790
1619547300000|2021-04-27 18:15:00|13962.2|13961.2|13968.7|13967.7|13969.2|13968.2|13959.9|13958.9|2022
1619547600000|2021-04-27 18:20:00|13968.5|13967.5|13977.3|13976.3|13979|13978|13964.8|13963.8|4423
1619547900000|2021-04-27 18:25:00|13976.9|13975.9|13979.4|13978.4|13981.7|13980.7|13975|13974|1698
1619548200000|2021-04-27 18:30:00|13979.3|13978.3|13982.4|13981.4|13983.5|13982.5|13976.4|13975.4|1847
1619548500000|2021-04-27 18:35:00|13982.3|13981.3|13981.9|13980.9|13983.3|13982.3|13978.5|13977.5|1306
1619548800000|2021-04-27 18:40:00|13982|13981|13980.4|13979.4|13982.8|13981.8|13978.9|13977.9|1478
1619549100000|2021-04-27 18:45:00|13980.5|13979.5|13974.4|13973.4|13982.2|13981.2|13972.8|13971.8|2349
1619549400000|2021-04-27 18:50:00|13974.3|13973.3|13973.7|13972.7|13978|13977|13972.4|13971.4|1259
1619549700000|2021-04-27 18:55:00|13973.4|13972.4|13972.8|13971.8|13978.9|13977.9|13972.7|13971.7|1652
1619550000000|2021-04-27 19:00:00|13972.9|13971.9|13978.4|13977.4|13980.5|13979.5|13966|13965|3530
1619550300000|2021-04-27 19:05:00|13977.9|13976.9|13962.9|13961.9|13978.2|13977.2|13960.8|13959.8|3511
1619550600000|2021-04-27 19:10:00|13962.7|13961.7|13974.9|13973.9|13975.7|13974.7|13961.7|13960.7|2789
1619550900000|2021-04-27 19:15:00|13975.3|13974.3|13976.4|13975.4|13977.7|13976.7|13965.7|13964.7|2918
1619551200000|2021-04-27 19:20:00|13975.2|13974.2|13974.7|13973.7|13976.9|13975.9|13966.2|13965.2|2576
1619551500000|2021-04-27 19:25:00|13974.2|13973.2|13975|13974|13976.9|13975.9|13971.5|13970.5|1478
1619551800000|2021-04-27 19:30:00|13975.1|13974.1|13974.5|13973.5|13979.5|13978.5|13969.1|13968.1|2449
1619552100000|2021-04-27 19:35:00|13974.6|13973.6|13986.2|13985.2|13986.6|13985.6|13967.2|13966.2|4205
1619552400000|2021-04-27 19:40:00|13986.4|13985.4|13984.2|13983.2|13987.9|13986.9|13981|13980|2921
1619552700000|2021-04-27 19:45:00|13984.5|13983.5|13981.2|13980.2|13986.1|13985.1|13975|13974|4290
1619553000000|2021-04-27 19:50:00|13982|13981|13977|13976|13989|13988|13974.4|13973.4|5339
1619553300000|2021-04-27 19:55:00|13977.5|13976.5|13963.6|13962.6|13979.7|13978.7|13954.7|13953.7|8674
1619553600000|2021-04-27 20:00:00|13962.6|13961.6|13963.9|13961.9|13999|13997|13962.1|13960.1|9948
1619553900000|2021-04-27 20:05:00|13963.5|13961.5|13959.2|13957.2|13971.5|13969.5|13957.4|13955.4|3138
1619554200000|2021-04-27 20:10:00|13959.4|13957.4|13961.9|13956.9|13966|13964|13956.5|13954.5|1598
1619554500000|2021-04-27 20:15:00|13962.1|13957.1|13959.4|13954.4|13964|13959|13956.5|13951.5|1
1619554800000|2021-04-27 20:20:00|13959.5|13954.5|13964.1|13959.1|13964.3|13959.3|13957.4|13952.4|0
1619555100000|2021-04-27 20:25:00|13964.2|13959.2|13966.7|13961.7|13967.7|13962.7|13963.8|13958.8|0
1619555400000|2021-04-27 20:30:00|13959.5|13957.5|13959.5|13957.5|13963|13961|13957.7|13955.7|618
1619555700000|2021-04-27 20:35:00|13959.7|13957.7|13961|13959|13962|13960|13959.2|13957.2|267
1619556000000|2021-04-27 20:40:00|13960.7|13958.7|13959|13957|13963.2|13961.2|13959|13957|279
1619556300000|2021-04-27 20:45:00|13959.2|13957.2|13961|13959|13961|13959|13955|13953|470
1619556600000|2021-04-27 20:50:00|13961.2|13959.2|13964|13962|13965.5|13963.5|13961.2|13959.2|324
1619556900000|2021-04-27 20:55:00|13963.5|13961.5|13966.7|13961.7|13966.7|13963.2|13962|13960|219
1619557200000|2021-04-27 21:00:00|13966.9|13961.9|13964.2|13959.2|13966.9|13961.9|13964.1|13959.1|0
1619557500000|2021-04-27 21:05:00|13964.3|13959.3|13965.2|13960.2|13967.2|13962.2|13963.7|13958.7|0
1619557800000|2021-04-27 21:10:00|13965.3|13960.3|13965.6|13960.6|13965.6|13960.6|13964.9|13959.9|0
1619558100000|2021-04-27 21:15:00|13965.5|13960.5|13965.7|13960.7|13965.8|13960.8|13965.4|13960.4|0
1619558400000|2021-04-27 21:20:00|13965.6|13960.6|13964.8|13959.8|13965.7|13960.7|13964.5|13959.5|0
1619558700000|2021-04-27 21:25:00|13964.6|13959.6|13965.4|13960.4|13965.4|13960.4|13964.6|13959.6|0
1619559000000|2021-04-27 21:30:00|13964.5|13959.5|13967.4|13962.4|13967.4|13962.4|13964.5|13959.5|0
1619559300000|2021-04-27 21:35:00|13967.3|13962.3|13966.2|13961.2|13967.3|13962.3|13965.4|13960.4|0
1619559600000|2021-04-27 21:40:00|13966.1|13961.1|13965.7|13960.7|13966.1|13961.1|13964.9|13959.9|0
1619559900000|2021-04-27 21:45:00|13965.8|13960.8|13965.2|13960.2|13966|13961|13965.2|13960.2|0
1619560200000|2021-04-27 21:50:00|13965.4|13960.4|13964.7|13959.7|13965.4|13960.4|13964.6|13959.6|0
1619560500000|2021-04-27 21:55:00|13964.6|13959.6|13967.4|13962.4|13967.5|13962.5|13964|13959|0
1619560800000|2021-04-27 22:00:00|13969|13967|13973.1|13971.1|13974.7|13972.7|13968|13966|681
1619561100000|2021-04-27 22:05:00|13973.4|13971.4|13980.6|13978.6|13981.4|13979.4|13972|13970|741
1619561400000|2021-04-27 22:10:00|13980.7|13978.7|13980.5|13978.5|13981.7|13979.7|13979.4|13977.4|306
1619561700000|2021-04-27 22:15:00|13980.4|13978.4|13980.7|13978.7|13982.9|13980.9|13979|13977|263
1619562000000|2021-04-27 22:20:00|13980.1|13978.1|13979.5|13977.5|13981.2|13979.2|13979|13977|115
1619562300000|2021-04-27 22:25:00|13979.7|13977.7|13979.4|13977.4|13980.4|13978.4|13978.5|13976.5|106
1619562600000|2021-04-27 22:30:00|13979.5|13977.5|13978.9|13976.9|13979.7|13977.7|13977.5|13975.5|196
1619562900000|2021-04-27 22:35:00|13979|13977|13980|13978|13980.4|13978.4|13977.6|13975.6|142
1619563200000|2021-04-27 22:40:00|13980.1|13978.1|13979.7|13977.7|13981.1|13979.1|13979.7|13977.7|87
1619563500000|2021-04-27 22:45:00|13979.6|13977.6|13979.2|13977.2|13980.7|13978.7|13979.2|13977.2|92
1619563800000|2021-04-27 22:50:00|13979|13977|13979|13977|13979.6|13977.6|13977.7|13975.7|139
1619564100000|2021-04-27 22:55:00|13978.9|13976.9|13979.7|13977.7|13980.1|13978.1|13978.7|13976.7|64
1619564400000|2021-04-27 23:00:00|13979.9|13977.9|13984|13982|13984.6|13982.6|13979.7|13977.7|340
1619564700000|2021-04-27 23:05:00|13983.5|13981.5|13984.5|13982.5|13985.9|13983.9|13983.2|13981.2|178
1619565000000|2021-04-27 23:10:00|13984.6|13982.6|13983.4|13981.4|13984.9|13982.9|13982.9|13980.9|82
1619565300000|2021-04-27 23:15:00|13983.2|13981.2|13983.4|13981.4|13983.7|13981.7|13982.9|13980.9|57
1619565600000|2021-04-27 23:20:00|13983.5|13981.5|13984|13982|13984.6|13982.6|13983|13981|82
1619565900000|2021-04-27 23:25:00|13984.1|13982.1|13985.1|13983.1|13985.6|13983.6|13983.7|13981.7|74
1619566200000|2021-04-27 23:30:00|13985|13983|13981.5|13979.5|13985.7|13983.7|13981.1|13979.1|157
1619566500000|2021-04-27 23:35:00|13981.4|13979.4|13982.4|13980.4|13983.2|13981.2|13981|13979|80
1619566800000|2021-04-27 23:40:00|13982.6|13980.6|13977.2|13975.2|13982.6|13980.6|13976|13974|379
1619567100000|2021-04-27 23:45:00|13977.1|13975.1|13976.2|13974.2|13979.5|13977.5|13975.2|13973.2|263
1619567400000|2021-04-27 23:50:00|13976.1|13974.1|13975.5|13973.5|13979|13977|13975.5|13973.5|119
1619567700000|2021-04-27 23:55:00|13975.4|13973.4|13976.2|13974.2|13978.5|13976.5|13975.4|13973.4|208
1619568000000|2021-04-28 00:00:00|13976.4|13974.4|13979|13977|13979.2|13977.2|13971.6|13969.6|568
1619568300000|2021-04-28 00:05:00|13978.9|13976.9|13982.1|13980.1|13982.9|13980.9|13977.4|13975.4|236
1619568600000|2021-04-28 00:10:00|13982.2|13980.2|13981.5|13979.5|13983|13981|13980|13978|176
1619568900000|2021-04-28 00:15:00|13981.7|13979.7|13979.9|13977.9|13982.2|13980.2|13976.7|13974.7|249
1619569200000|2021-04-28 00:20:00|13980.2|13978.2|13979|13977|13980.5|13978.5|13978.1|13976.1|144
1619569500000|2021-04-28 00:25:00|13979.1|13977.1|13974.7|13972.7|13979.1|13977.1|13974.1|13972.1|254
1619569800000|2021-04-28 00:30:00|13974.9|13972.9|13972.1|13970.1|13974.9|13972.9|13969.7|13967.7|414
1619570100000|2021-04-28 00:35:00|13971.9|13969.9|13970.2|13968.2|13975.2|13973.2|13970.2|13968.2|233
1619570400000|2021-04-28 00:40:00|13970.4|13968.4|13972.1|13970.1|13972.6|13970.6|13969.6|13967.6|141
1619570700000|2021-04-28 00:45:00|13972|13970|13974.9|13972.9|13975.6|13973.6|13970.5|13968.5|144
1619571000000|2021-04-28 00:50:00|13974.7|13972.7|13973.4|13971.4|13975|13973|13972.6|13970.6|125
1619571300000|2021-04-28 00:55:00|13973.5|13971.5|13971.5|13969.5|13974.6|13972.6|13970.1|13968.1|130
1619571600000|2021-04-28 01:00:00|13971.6|13969.6|13971.1|13969.1|13974.4|13972.4|13967.7|13965.7|285
1619571900000|2021-04-28 01:05:00|13971|13969|13974.4|13972.4|13976.4|13974.4|13970.2|13968.2|265
1619572200000|2021-04-28 01:10:00|13974.5|13972.5|13976|13974|13976.5|13974.5|13974|13972|134
1619572500000|2021-04-28 01:15:00|13976.2|13974.2|13978.2|13976.2|13978.7|13976.7|13975.4|13973.4|284
1619572800000|2021-04-28 01:20:00|13978.1|13976.1|13980.7|13978.7|13984.1|13982.1|13977|13975|533
1619573100000|2021-04-28 01:25:00|13980.9|13978.9|13979|13977|13981.2|13979.2|13978.2|13976.2|161
1619573400000|2021-04-28 01:30:00|13978.9|13976.9|13984.6|13982.6|13986.5|13984.5|13977.6|13975.6|568
1619573700000|2021-04-28 01:35:00|13984.9|13982.9|13982.4|13980.4|13986|13984|13981.6|13979.6|175
1619574000000|2021-04-28 01:40:00|13982.5|13980.5|13984.1|13982.1|13985|13983|13980.9|13978.9|243
1619574300000|2021-04-28 01:45:00|13984.2|13982.2|13989.5|13987.5|13990.7|13988.7|13983.7|13981.7|507
1619574600000|2021-04-28 01:50:00|13989.6|13987.6|13990.9|13988.9|13991.1|13989.1|13988.9|13986.9|340
1619574900000|2021-04-28 01:55:00|13990.6|13988.6|13989.5|13987.5|13990.9|13988.9|13988.2|13986.2|171
1619575200000|2021-04-28 02:00:00|13989.6|13987.6|13987.7|13985.7|13989.7|13987.7|13986.6|13984.6|260
1619575500000|2021-04-28 02:05:00|13987.5|13985.5|13987.1|13985.1|13988.6|13986.6|13985.5|13983.5|271
1619575800000|2021-04-28 02:10:00|13987.2|13985.2|13987.5|13985.5|13987.6|13985.6|13985|13983|157
1619576100000|2021-04-28 02:15:00|13987.4|13985.4|13992.4|13990.4|13992.4|13990.4|13986.6|13984.6|359
1619576400000|2021-04-28 02:20:00|13992.1|13990.1|13991.2|13989.2|13992.7|13990.7|13990.2|13988.2|185
1619576700000|2021-04-28 02:25:00|13991.1|13989.1|13991.6|13989.6|13992.5|13990.5|13990.1|13988.1|203
1619577000000|2021-04-28 02:30:00|13991.5|13989.5|13989.6|13987.6|13992.2|13990.2|13988.9|13986.9|160
1619577300000|2021-04-28 02:35:00|13989.7|13987.7|13987.5|13985.5|13989.7|13987.7|13986.6|13984.6|254
1619577600000|2021-04-28 02:40:00|13987.4|13985.4|13988.2|13986.2|13989.4|13987.4|13986.5|13984.5|101
1619577900000|2021-04-28 02:45:00|13988.1|13986.1|13988.7|13986.7|13989|13987|13987|13985|84
1619578200000|2021-04-28 02:50:00|13989|13987|13988.5|13986.5|13990|13988|13988.2|13986.2|106
1619578500000|2021-04-28 02:55:00|13988.4|13986.4|13989.1|13987.1|13990.5|13988.5|13988|13986|136
1619578800000|2021-04-28 03:00:00|13989.2|13987.2|13989.2|13987.2|13990.7|13988.7|13988.4|13986.4|175
1619579100000|2021-04-28 03:05:00|13989.1|13987.1|13986.5|13984.5|13991|13989|13986.2|13984.2|240
1619579400000|2021-04-28 03:10:00|13986.2|13984.2|13986.5|13984.5|13988.1|13986.1|13985.6|13983.6|168
1619579700000|2021-04-28 03:15:00|13986.2|13984.2|13986.4|13984.4|13987.9|13985.9|13985.9|13983.9|82
1619580000000|2021-04-28 03:20:00|13986.5|13984.5|13986.7|13984.7|13988.1|13986.1|13986|13984|115
1619580300000|2021-04-28 03:25:00|13986.6|13984.6|13987.7|13985.7|13988.7|13986.7|13986.1|13984.1|97
1619580600000|2021-04-28 03:30:00|13988|13986|13988.1|13986.1|13988.9|13986.9|13986.9|13984.9|138
1619580900000|2021-04-28 03:35:00|13988.2|13986.2|13987.5|13985.5|13988.2|13986.2|13986.6|13984.6|84
1619581200000|2021-04-28 03:40:00|13987.2|13985.2|13986.5|13984.5|13987.4|13985.4|13985.9|13983.9|104
1619581500000|2021-04-28 03:45:00|13986.6|13984.6|13986.9|13984.9|13987.9|13985.9|13986.2|13984.2|46
1619581800000|2021-04-28 03:50:00|13987|13985|13987.6|13985.6|13988.2|13986.2|13986.5|13984.5|34
1619582100000|2021-04-28 03:55:00|13987.7|13985.7|13986.4|13984.4|13987.7|13985.7|13986.1|13984.1|53
1619582400000|2021-04-28 04:00:00|13986.2|13984.2|13985.7|13983.7|13986.9|13984.9|13985.1|13983.1|91
1619582700000|2021-04-28 04:05:00|13985.9|13983.9|13987|13985|13987.1|13985.1|13985.6|13983.6|125
1619583000000|2021-04-28 04:10:00|13986.9|13984.9|13985.5|13983.5|13987.4|13985.4|13985.2|13983.2|78
1619583300000|2021-04-28 04:15:00|13985.4|13983.4|13987|13985|13987.2|13985.2|13985.4|13983.4|60
1619583600000|2021-04-28 04:20:00|13987.1|13985.1|13987.9|13985.9|13988.6|13986.6|13987.1|13985.1|100
1619583900000|2021-04-28 04:25:00|13987.7|13985.7|13987.5|13985.5|13988|13986|13986.6|13984.6|50
1619584200000|2021-04-28 04:30:00|13987.4|13985.4|13988.9|13986.9|13989|13987|13987.2|13985.2|56
1619584500000|2021-04-28 04:35:00|13989|13987|13990|13988|13990.7|13988.7|13989|13987|112
1619584800000|2021-04-28 04:40:00|13990.1|13988.1|13989.2|13987.2|13990.2|13988.2|13989|13987|62
1619585100000|2021-04-28 04:45:00|13989.1|13987.1|13989.7|13987.7|13990.2|13988.2|13989|13987|72
1619585400000|2021-04-28 04:50:00|13989.9|13987.9|13987.7|13985.7|13990|13988|13987.7|13985.7|93
1619585700000|2021-04-28 04:55:00|13987.9|13985.9|13986.2|13984.2|13988.5|13986.5|13985.5|13983.5|106
1619586000000|2021-04-28 05:00:00|13986.1|13984.1|13987.9|13985.9|13988.9|13986.9|13985.5|13983.5|152
1619586300000|2021-04-28 05:05:00|13987.7|13985.7|13989|13987|13989.9|13987.9|13986.7|13984.7|169
1619586600000|2021-04-28 05:10:00|13989.2|13987.2|13988.5|13986.5|13990.5|13988.5|13986.9|13984.9|199
1619586900000|2021-04-28 05:15:00|13988.6|13986.6|13986|13984|13988.6|13986.6|13985.6|13983.6|102
1619587200000|2021-04-28 05:20:00|13986.1|13984.1|13986.9|13984.9|13987.7|13985.7|13985|13983|141
1619587500000|2021-04-28 05:25:00|13987|13985|13985.4|13983.4|13987.4|13985.4|13985.2|13983.2|132
1619587800000|2021-04-28 05:30:00|13985.5|13983.5|13983.5|13981.5|13986.2|13984.2|13982.1|13980.1|431
1619588100000|2021-04-28 05:35:00|13983.4|13981.4|13981.2|13979.2|13984.5|13982.5|13978.9|13976.9|369
1619588400000|2021-04-28 05:40:00|13981.4|13979.4|13972|13970|13982.2|13980.2|13970.7|13968.7|727
1619588700000|2021-04-28 05:45:00|13972.1|13970.1|13969.7|13967.7|13972.1|13970.1|13969.4|13967.4|396
1619589000000|2021-04-28 05:50:00|13969.6|13967.6|13973.2|13971.2|13973.4|13971.4|13967.1|13965.1|332
1619589300000|2021-04-28 05:55:00|13973.4|13971.4|13973.2|13971.2|13976.1|13974.1|13972.7|13970.7|285
1619589600000|2021-04-28 06:00:00|13973.4|13971.4|13975.1|13973.1|13977|13975|13972.9|13970.9|354
1619589900000|2021-04-28 06:05:00|13975|13973|13973.5|13971.5|13976.7|13974.7|13973.4|13971.4|177
1619590200000|2021-04-28 06:10:00|13973.6|13971.6|13974.6|13972.6|13976.2|13974.2|13970.5|13968.5|370
1619590500000|2021-04-28 06:15:00|13974.5|13972.5|13972.4|13970.4|13975.7|13973.7|13972|13970|216
1619590800000|2021-04-28 06:20:00|13972.2|13970.2|13970|13968|13973.1|13971.1|13968.9|13966.9|193
1619591100000|2021-04-28 06:25:00|13970.1|13968.1|13971.5|13969.5|13972.1|13970.1|13969.9|13967.9|170
1619591400000|2021-04-28 06:30:00|13971.4|13969.4|13971.9|13969.9|13973.2|13971.2|13971.1|13969.1|139
1619591700000|2021-04-28 06:35:00|13971.7|13969.7|13974.1|13972.1|13975.7|13973.7|13971.2|13969.2|181
1619592000000|2021-04-28 06:40:00|13974.2|13972.2|13972.6|13970.6|13976.2|13974.2|13972|13970|137
1619592300000|2021-04-28 06:45:00|13972.7|13970.7|13975.9|13973.9|13975.9|13973.9|13972.7|13970.7|85
1619592600000|2021-04-28 06:50:00|13975.7|13973.7|13977.9|13975.9|13977.9|13975.9|13975.4|13973.4|120
1619592900000|2021-04-28 06:55:00|13977.7|13975.7|13976.7|13974.7|13977.9|13975.9|13974.9|13972.9|67
1619593200000|2021-04-28 07:00:00|13976.9|13974.9|13971.7|13969.7|13979.5|13977.5|13971.1|13969.1|407
1619593500000|2021-04-28 07:05:00|13971.6|13969.6|13962.5|13960.5|13973.6|13971.6|13956.4|13954.4|1173
1619593800000|2021-04-28 07:10:00|13962.6|13960.6|13961|13959|13963.1|13961.1|13958.1|13956.1|515
1619594100000|2021-04-28 07:15:00|13960.9|13958.9|13957.7|13955.7|13963.7|13961.7|13955.1|13953.1|536
1619594400000|2021-04-28 07:20:00|13957.9|13955.9|13930.1|13928.1|13958|13956|13918.2|13916.2|3128
1619594700000|2021-04-28 07:25:00|13929.1|13927.1|13927.2|13925.2|13930.9|13928.9|13920.1|13918.1|1072
1619595000000|2021-04-28 07:30:00|13927.4|13925.4|13926.9|13924.9|13930.2|13928.2|13920.7|13918.7|784
1619595300000|2021-04-28 07:35:00|13925.9|13923.9|13934|13932|13934.9|13932.9|13925.1|13923.1|997
1619595600000|2021-04-28 07:40:00|13934.1|13932.1|13936.9|13934.9|13937.5|13935.5|13932|13930|350
1619595900000|2021-04-28 07:45:00|13936.6|13934.6|13939.1|13937.1|13939.2|13937.2|13934.6|13932.6|362
1619596200000|2021-04-28 07:50:00|13939.2|13937.2|13936.1|13934.1|13942|13940|13935.7|13933.7|343
1619596500000|2021-04-28 07:55:00|13936|13934|13940.5|13938.5|13942.6|13940.6|13933|13931|390
1619596800000|2021-04-28 08:00:00|13940.6|13938.6|13950.5|13948.5|13955.9|13953.9|13939.1|13937.1|1374
1619597100000|2021-04-28 08:05:00|13950.6|13948.6|13949|13947|13955.6|13953.6|13947.9|13945.9|695
1619597400000|2021-04-28 08:10:00|13948.9|13946.9|13946.4|13944.4|13952.1|13950.1|13945|13943|501
1619597700000|2021-04-28 08:15:00|13946.1|13944.1|13944.1|13942.1|13947.6|13945.6|13943|13941|453
1619598000000|2021-04-28 08:20:00|13944|13942|13938.6|13936.6|13945.2|13943.2|13937|13935|753
1619598300000|2021-04-28 08:25:00|13938.5|13936.5|13947|13945|13947.2|13945.2|13934.1|13932.1|567
1619598600000|2021-04-28 08:30:00|13946.9|13944.9|13949.4|13947.4|13950|13948|13943|13941|403
1619598900000|2021-04-28 08:35:00|13949.5|13947.5|13951.6|13949.6|13952.7|13950.7|13947|13945|269
1619599200000|2021-04-28 08:40:00|13951.7|13949.7|13952.9|13950.9|13955.7|13953.7|13950.7|13948.7|287
1619599500000|2021-04-28 08:45:00|13953|13951|13953.2|13951.2|13955.6|13953.6|13952.6|13950.6|147
1619599800000|2021-04-28 08:50:00|13953.5|13951.5|13956.1|13954.1|13956.9|13954.9|13952.7|13950.7|223
1619600100000|2021-04-28 08:55:00|13956|13954|13953|13951|13956.9|13954.9|13952.1|13950.1|197
1619600400000|2021-04-28 09:00:00|13952.9|13950.9|13947.6|13945.6|13956.6|13954.6|13947.6|13945.6|742
1619600700000|2021-04-28 09:05:00|13948|13946|13935|13933|13948|13946|13933.5|13931.5|1144
1619601000000|2021-04-28 09:10:00|13935.1|13933.1|13940.9|13938.9|13942.2|13940.2|13933.9|13931.9|400
1619601300000|2021-04-28 09:15:00|13941|13939|13940.6|13938.6|13943|13941|13939.2|13937.2|165
1619601600000|2021-04-28 09:20:00|13940.4|13938.4|13938.9|13936.9|13943|13941|13934.7|13932.7|567
1619601900000|2021-04-28 09:25:00|13939|13937|13940.7|13938.7|13944.4|13942.4|13938|13936|269
1619602200000|2021-04-28 09:30:00|13940.9|13938.9|13937|13935|13941.6|13939.6|13935.5|13933.5|431
1619602500000|2021-04-28 09:35:00|13936.9|13934.9|13937.1|13935.1|13939.9|13937.9|13933.7|13931.7|517
1619602800000|2021-04-28 09:40:00|13936.7|13934.7|13942.6|13940.6|13943.2|13941.2|13934.7|13932.7|367
1619603100000|2021-04-28 09:45:00|13942.7|13940.7|13939|13937|13942.9|13940.9|13936.7|13934.7|239
1619603400000|2021-04-28 09:50:00|13938.9|13936.9|13942.7|13940.7|13943.2|13941.2|13937.2|13935.2|252
1619603700000|2021-04-28 09:55:00|13942.9|13940.9|13941.2|13939.2|13950|13948|13940|13938|1047
1619604000000|2021-04-28 10:00:00|13941.4|13939.4|13945.2|13943.2|13945.2|13943.2|13940.5|13938.5|326
1619604300000|2021-04-28 10:05:00|13944.7|13942.7|13948|13946|13953.5|13951.5|13943.5|13941.5|971
1619604600000|2021-04-28 10:10:00|13947.9|13945.9|13946.4|13944.4|13949.2|13947.2|13945.7|13943.7|141
1619604900000|2021-04-28 10:15:00|13946.2|13944.2|13948.4|13946.4|13949.7|13947.7|13942.7|13940.7|398
1619605200000|2021-04-28 10:20:00|13948.2|13946.2|13947.2|13945.2|13950.6|13948.6|13944.2|13942.2|262
1619605500000|2021-04-28 10:25:00|13947.4|13945.4|13950.6|13948.6|13951.2|13949.2|13947.4|13945.4|176
1619605800000|2021-04-28 10:30:00|13950.7|13948.7|13949.9|13947.9|13953.7|13951.7|13948.7|13946.7|378
1619606100000|2021-04-28 10:35:00|13949.7|13947.7|13951.2|13949.2|13954.4|13952.4|13949.7|13947.7|244
1619606400000|2021-04-28 10:40:00|13951.1|13949.1|13952.5|13950.5|13954.9|13952.9|13947.5|13945.5|632
1619606700000|2021-04-28 10:45:00|13952.7|13950.7|13949.7|13947.7|13952.9|13950.9|13949.5|13947.5|216
1619607000000|2021-04-28 10:50:00|13950.1|13948.1|13950.2|13948.2|13952.7|13950.7|13948.2|13946.2|175
1619607300000|2021-04-28 10:55:00|13950.4|13948.4|13950.1|13948.1|13952.7|13950.7|13949.9|13947.9|140
1619607600000|2021-04-28 11:00:00|13950|13948|13957.5|13955.5|13959.4|13957.4|13947|13945|873
1619607900000|2021-04-28 11:05:00|13957.6|13955.6|13960.5|13958.5|13962.1|13960.1|13954.4|13952.4|624
1619608200000|2021-04-28 11:10:00|13960.6|13958.6|13953.7|13951.7|13961.4|13959.4|13953.2|13951.2|399
1619608500000|2021-04-28 11:15:00|13953.9|13951.9|13960|13958|13961.5|13959.5|13953.1|13951.1|429
1619608800000|2021-04-28 11:20:00|13960.1|13958.1|13961|13959|13962.1|13960.1|13958.5|13956.5|358
1619609100000|2021-04-28 11:25:00|13961.1|13959.1|13958.2|13956.2|13963.9|13961.9|13957.2|13955.2|635
1619609400000|2021-04-28 11:30:00|13958.4|13956.4|13942.9|13940.9|13958.4|13956.4|13942.6|13940.6|1311
1619609700000|2021-04-28 11:35:00|13943|13941|13942.6|13940.6|13946.9|13944.9|13939.4|13937.4|665
1619610000000|2021-04-28 11:40:00|13942.7|13940.7|13936.9|13934.9|13946.1|13944.1|13936.1|13934.1|774
1619610300000|2021-04-28 11:45:00|13936.7|13934.7|13945.1|13943.1|13946|13944|13931.5|13929.5|1017
1619610600000|2021-04-28 11:50:00|13945|13943|13934.6|13932.6|13945|13943|13934.4|13932.4|624
1619610900000|2021-04-28 11:55:00|13934.5|13932.5|13940.5|13938.5|13940.5|13938.5|13933.4|13931.4|453
1619611200000|2021-04-28 12:00:00|13940.4|13938.4|13941|13939|13941.5|13939.5|13934.9|13932.9|404
1619611500000|2021-04-28 12:05:00|13941.1|13939.1|13943.6|13941.6|13943.9|13941.9|13939.6|13937.6|564
1619611800000|2021-04-28 12:10:00|13943.4|13941.4|13940.4|13938.4|13944.6|13942.6|13939.2|13937.2|393
1619612100000|2021-04-28 12:15:00|13940.5|13938.5|13946.2|13944.2|13946.7|13944.7|13937.7|13935.7|661
1619612400000|2021-04-28 12:20:00|13946.1|13944.1|13946.7|13944.7|13949.6|13947.6|13942.9|13940.9|943
1619612700000|2021-04-28 12:25:00|13947.5|13945.5|13944.5|13942.5|13948.5|13946.5|13943.6|13941.6|382
1619613000000|2021-04-28 12:30:00|13944.7|13942.7|13943.1|13941.1|13948.9|13946.9|13940.6|13938.6|738
1619613300000|2021-04-28 12:35:00|13942.9|13940.9|13940.1|13938.1|13946.7|13944.7|13936.5|13934.5|776
1619613600000|2021-04-28 12:40:00|13940.2|13938.2|13942.1|13940.1|13946.1|13944.1|13938.5|13936.5|415
1619613900000|2021-04-28 12:45:00|13942.2|13940.2|13941.6|13939.6|13945.9|13943.9|13938|13936|748
1619614200000|2021-04-28 12:50:00|13941.1|13939.1|13943.7|13941.7|13944.9|13942.9|13938.2|13936.2|470
1619614500000|2021-04-28 12:55:00|13943.6|13941.6|13943.5|13941.5|13946.4|13944.4|13942.4|13940.4|378
1619614800000|2021-04-28 13:00:00|13943.7|13941.7|13949|13947|13951.5|13949.5|13943.6|13941.6|998
1619615100000|2021-04-28 13:05:00|13949.1|13947.1|13946.5|13944.5|13949.5|13947.5|13944.2|13942.2|595
1619615400000|2021-04-28 13:10:00|13946.4|13944.4|13941.6|13939.6|13947.2|13945.2|13941|13939|798
1619615700000|2021-04-28 13:15:00|13941.5|13939.5|13941.2|13939.2|13943.2|13941.2|13939|13937|864
1619616000000|2021-04-28 13:20:00|13941.1|13939.1|13944|13942|13945.9|13943.9|13939.1|13937.1|984
1619616300000|2021-04-28 13:25:00|13944.2|13942.2|13953.5|13951.5|13953.7|13951.7|13943.5|13941.5|2406
1619616600000|2021-04-28 13:30:00|13953.9|13951.9|13917.5|13916.5|13956|13955|13915.5|13914.5|16593
1619616900000|2021-04-28 13:35:00|13917|13916|13910|13909|13923.4|13922.4|13904|13903|12977
1619617200000|2021-04-28 13:40:00|13910.2|13909.2|13927.5|13926.5|13930.1|13929.1|13898.6|13897.6|11374
1619617500000|2021-04-28 13:45:00|13927.2|13926.2|13957.2|13956.2|13959.2|13958.2|13926.7|13925.7|10380
1619617800000|2021-04-28 13:50:00|13957.6|13956.6|13965.5|13964.5|13968.2|13967.2|13951.7|13950.7|7991
1619618100000|2021-04-28 13:55:00|13965.7|13964.7|13984.7|13983.7|13986.4|13985.4|13963.1|13962.1|9369
1619618400000|2021-04-28 14:00:00|13985.1|13984.1|13981.1|13980.1|13988.4|13987.4|13975.7|13974.7|8114
1619618700000|2021-04-28 14:05:00|13981.2|13980.2|13984|13983|13993.7|13992.7|13978.6|13977.6|6142
1619619000000|2021-04-28 14:10:00|13985.9|13984.9|13981.7|13980.7|13987|13986|13974.1|13973.1|6575
1619619300000|2021-04-28 14:15:00|13981.9|13980.9|13980.5|13979.5|13986.1|13985.1|13980|13979|3653
1619619600000|2021-04-28 14:20:00|13980.2|13979.2|13972.7|13971.7|13987.4|13986.4|13972|13971|4096
1619619900000|2021-04-28 14:25:00|13972.9|13971.9|13963.9|13962.9|13975.2|13974.2|13961.6|13960.6|6556
1619620200000|2021-04-28 14:30:00|13964.2|13963.2|13937.5|13936.5|13964.7|13963.7|13936.9|13935.9|9627
1619620500000|2021-04-28 14:35:00|13937.6|13936.6|13936.9|13935.9|13942.5|13941.5|13925.4|13924.4|8699
1619620800000|2021-04-28 14:40:00|13936.7|13935.7|13938.6|13937.6|13943.2|13942.2|13933.2|13932.2|5375
1619621100000|2021-04-28 14:45:00|13938.7|13937.7|13926.5|13925.5|13939.6|13938.6|13915.5|13914.5|8321
1619621400000|2021-04-28 14:50:00|13926.4|13925.4|13938.9|13937.9|13942.1|13941.1|13922.2|13921.2|6472
1619621700000|2021-04-28 14:55:00|13939|13938|13938.4|13937.4|13941.6|13940.6|13927.6|13926.6|4832
1619622000000|2021-04-28 15:00:00|13938.1|13937.1|13926.4|13925.4|13945.4|13944.4|13924.2|13923.2|5097
1619622300000|2021-04-28 15:05:00|13926.1|13925.1|13933.1|13932.1|13936.2|13935.2|13917.1|13916.1|6534
1619622600000|2021-04-28 15:10:00|13932.9|13931.9|13931.1|13930.1|13938|13937|13927.1|13926.1|3524
1619622900000|2021-04-28 15:15:00|13931.4|13930.4|13927.6|13926.6|13931.4|13930.4|13913|13912|6348
1619623200000|2021-04-28 15:20:00|13926.6|13925.6|13929.1|13928.1|13932.4|13931.4|13925.6|13924.6|3235
1619623500000|2021-04-28 15:25:00|13929.5|13928.5|13930.2|13929.2|13933.6|13932.6|13920.6|13919.6|3869
1619623800000|2021-04-28 15:30:00|13930.4|13929.4|13930.5|13929.5|13932.4|13931.4|13921.9|13920.9|3166
1619624100000|2021-04-28 15:35:00|13930.6|13929.6|13941.2|13940.2|13946|13945|13929.9|13928.9|4875
1619624400000|2021-04-28 15:40:00|13941.1|13940.1|13918.4|13917.4|13941.1|13940.1|13917.4|13916.4|4196
1619624700000|2021-04-28 15:45:00|13918.5|13917.5|13911.9|13910.9|13921.6|13920.6|13904.7|13903.7|6563
1619625000000|2021-04-28 15:50:00|13912|13911|13907.6|13906.6|13915.1|13914.1|13903.2|13902.2|4673
1619625300000|2021-04-28 15:55:00|13907.1|13906.1|13904.9|13903.9|13915.5|13914.5|13902.4|13901.4|3969
1619625600000|2021-04-28 16:00:00|13904.7|13903.7|13908.4|13907.4|13911.7|13910.7|13893|13892|7028
1619625900000|2021-04-28 16:05:00|13908.2|13907.2|13921.7|13920.7|13921.7|13920.7|13907|13906|4003
1619626200000|2021-04-28 16:10:00|13921.6|13920.6|13913.5|13912.5|13923.5|13922.5|13912.9|13911.9|3507
1619626500000|2021-04-28 16:15:00|13913.4|13912.4|13924.4|13923.4|13927|13926|13912.7|13911.7|3403
1619626800000|2021-04-28 16:20:00|13924.2|13923.2|13918.6|13917.6|13925.1|13924.1|13918.1|13917.1|2920
1619627100000|2021-04-28 16:25:00|13918.7|13917.7|13922|13921|13926|13925|13917.2|13916.2|1991
1619627400000|2021-04-28 16:30:00|13922.2|13921.2|13923.1|13922.1|13930.9|13929.9|13920.2|13919.2|3411
1619627700000|2021-04-28 16:35:00|13923.2|13922.2|13931.4|13930.4|13931.7|13930.7|13917.5|13916.5|2896
1619628000000|2021-04-28 16:40:00|13931.5|13930.5|13929.5|13928.5|13934.6|13933.6|13928.9|13927.9|2451
1619628300000|2021-04-28 16:45:00|13929.4|13928.4|13934.4|13933.4|13934.6|13933.6|13925.9|13924.9|1922
1619628600000|2021-04-28 16:50:00|13934.3|13933.3|13932.5|13931.5|13939.3|13938.3|13930.9|13929.9|3175
1619628900000|2021-04-28 16:55:00|13932.6|13931.6|13933.1|13932.1|13933.8|13932.8|13928.3|13927.3|2197
1619629200000|2021-04-28 17:00:00|13933.4|13932.4|13935|13934|13936.9|13935.9|13926.4|13925.4|2719
1619629500000|2021-04-28 17:05:00|13934.8|13933.8|13932|13931|13935.9|13934.9|13927|13926|1597
1619629800000|2021-04-28 17:10:00|13931.9|13930.9|13928.5|13927.5|13936.8|13935.8|13928.5|13927.5|1840
1619630100000|2021-04-28 17:15:00|13928.6|13927.6|13932|13931|13936.9|13935.9|13928.4|13927.4|1882
1619630400000|2021-04-28 17:20:00|13931.8|13930.8|13933.3|13932.3|13936.8|13935.8|13928.6|13927.6|1557
1619630700000|2021-04-28 17:25:00|13933|13932|13937|13936|13940.5|13939.5|13930.9|13929.9|1705
1619631000000|2021-04-28 17:30:00|13936.9|13935.9|13937.4|13936.4|13940.4|13939.4|13933.4|13932.4|1384
1619631300000|2021-04-28 17:35:00|13937.3|13936.3|13928.3|13927.3|13937.3|13936.3|13925.5|13924.5|1984
1619631600000|2021-04-28 17:40:00|13928.4|13927.4|13927|13926|13930.8|13929.8|13925.5|13924.5|1068
1619631900000|2021-04-28 17:45:00|13927.1|13926.1|13930.5|13929.5|13934.8|13933.8|13922.3|13921.3|2457
1619632200000|2021-04-28 17:50:00|13930.3|13929.3|13921.9|13920.9|13930.8|13929.8|13918.5|13917.5|2012
1619632500000|2021-04-28 17:55:00|13921.8|13920.8|13920.5|13919.5|13924.5|13923.5|13918.5|13917.5|1364
1619632800000|2021-04-28 18:00:00|13920.4|13919.4|13934.3|13933.3|13961.5|13960.5|13897.5|13896.5|13226
1619633100000|2021-04-28 18:05:00|13934.4|13933.4|13936.5|13935.5|13940.9|13939.9|13926.8|13925.8|4591
1619633400000|2021-04-28 18:10:00|13937|13936|13933.3|13932.3|13938.5|13937.5|13921.6|13920.6|3920
1619633700000|2021-04-28 18:15:00|13932.8|13931.8|13938.3|13937.3|13940|13939|13927.3|13926.3|4399
1619634000000|2021-04-28 18:20:00|13938.1|13937.1|13935|13934|13944.3|13943.3|13932.8|13931.8|3649
1619634300000|2021-04-28 18:25:00|13935.1|13934.1|13931.8|13930.8|13937|13936|13927.5|13926.5|2075
1619634600000|2021-04-28 18:30:00|13931.3|13930.3|13924.5|13923.5|13932.8|13931.8|13910.4|13909.4|4348
1619634900000|2021-04-28 18:35:00|13924.4|13923.4|13978|13977|13980.5|13979.5|13923|13922|12037
1619635200000|2021-04-28 18:40:00|13977.9|13976.9|13987.5|13986.5|13989.9|13988.9|13977.9|13976.9|8143
1619635500000|2021-04-28 18:45:00|13987.4|13986.4|13971.5|13970.5|13997|13996|13968.4|13967.4|8924
1619635800000|2021-04-28 18:50:00|13971.3|13970.3|13973.5|13972.5|13978.9|13977.9|13968.8|13967.8|3634
1619636100000|2021-04-28 18:55:00|13974.3|13973.3|13968|13967|13975.6|13974.6|13960.6|13959.6|4543
1619636400000|2021-04-28 19:00:00|13968.5|13967.5|13959.5|13958.5|13974.5|13973.5|13957.8|13956.8|4354
1619636700000|2021-04-28 19:05:00|13959.8|13958.8|13965.3|13964.3|13966.6|13965.6|13950.5|13949.5|4969
1619637000000|2021-04-28 19:10:00|13965|13964|13941.5|13940.5|13967.8|13966.8|13911.8|13910.8|11648
1619637300000|2021-04-28 19:15:00|13941.8|13940.8|13935.3|13934.3|13946.6|13945.6|13928.8|13927.8|5684
1619637600000|2021-04-28 19:20:00|13934.8|13933.8|13936.8|13935.8|13942.1|13941.1|13930.1|13929.1|3271
1619637900000|2021-04-28 19:25:00|13936.2|13935.2|13946.3|13945.3|13950.3|13949.3|13933.1|13932.1|3781
1619638200000|2021-04-28 19:30:00|13946.8|13945.8|13934.8|13933.8|13947.3|13946.3|13931.7|13930.7|3795
1619638500000|2021-04-28 19:35:00|13935|13934|13944.6|13943.6|13948|13947|13933.3|13932.3|3506
1619638800000|2021-04-28 19:40:00|13944.7|13943.7|13940.2|13939.2|13948.8|13947.8|13936.8|13935.8|3158
1619639100000|2021-04-28 19:45:00|13939.6|13938.6|13931.2|13930.2|13943.8|13942.8|13928.8|13927.8|2996
1619639400000|2021-04-28 19:50:00|13931.8|13930.8|13905.2|13904.2|13931.8|13930.8|13899.6|13898.6|8748
1619639700000|2021-04-28 19:55:00|13905.1|13904.1|13910.5|13909.5|13917.2|13916.2|13900.1|13899.1|11965
1619640000000|2021-04-28 20:00:00|13910.1|13909.1|13922.3|13920.3|13923.6|13921.6|13910.1|13908.6|3730
1619640300000|2021-04-28 20:05:00|13923.1|13921.1|13947.3|13945.3|13957.7|13955.7|13922.2|13920.2|6670
1619640600000|2021-04-28 20:10:00|13947.2|13945.2|13949.8|13944.8|13950.6|13948.6|13938.6|13936.6|2086
1619640900000|2021-04-28 20:15:00|13948.9|13943.9|13948.3|13943.3|13949.6|13944.6|13945.6|13940.6|0
1619641200000|2021-04-28 20:20:00|13947.7|13942.7|13947.7|13942.7|13948.2|13943.2|13945.2|13940.2|0
1619641500000|2021-04-28 20:25:00|13947.8|13942.8|13955.9|13950.9|13955.9|13950.9|13947.6|13942.6|0
1619641800000|2021-04-28 20:30:00|13949.7|13947.7|13989.2|13987.2|14000.7|13998.7|13949.7|13947.7|5397
1619642100000|2021-04-28 20:35:00|13989|13987|13992.2|13990.2|14008.2|14006.2|13987.7|13985.7|2495
1619642400000|2021-04-28 20:40:00|13992.5|13990.5|13989|13987|13994.7|13992.7|13985.7|13983.7|881
1619642700000|2021-04-28 20:45:00|13988.7|13986.7|13993.2|13991.2|13994.7|13992.7|13987|13985|575
1619643000000|2021-04-28 20:50:00|13993|13991|13990.5|13988.5|13996|13994|13989.2|13987.2|382
1619643300000|2021-04-28 20:55:00|13990.2|13988.2|13985.6|13980.6|13990.2|13988.2|13979.5|13977.5|798
1619643600000|2021-04-28 21:00:00|13987.1|13982.1|13989.2|13984.2|13992|13987|13985.7|13980.7|0
1619643900000|2021-04-28 21:05:00|13989.3|13984.3|13987.6|13982.6|13990.8|13985.8|13987.6|13982.6|0
1619644200000|2021-04-28 21:10:00|13987.2|13982.2|13984.6|13979.6|13989.4|13984.4|13983|13978|0
1619644500000|2021-04-28 21:15:00|13984.8|13979.8|13984.8|13979.8|13986.3|13981.3|13982.8|13977.8|0
1619644800000|2021-04-28 21:20:00|13984.7|13979.7|13987.1|13982.1|13988.2|13983.2|13984|13979|0
1619645100000|2021-04-28 21:25:00|13987.2|13982.2|13979.8|13974.8|13987.2|13982.2|13979.1|13974.1|0
1619645400000|2021-04-28 21:30:00|13980.3|13975.3|13981.9|13976.9|13985|13980|13978.7|13973.7|0
1619645700000|2021-04-28 21:35:00|13982|13977|13982.9|13977.9|13983.3|13978.3|13981.2|13976.2|0
1619646000000|2021-04-28 21:40:00|13983|13978|13985.3|13980.3|13986.6|13981.6|13983|13978|0
1619646300000|2021-04-28 21:45:00|13985|13980|13983.3|13978.3|13985.3|13980.3|13982.1|13977.1|0
1619646600000|2021-04-28 21:50:00|13983.4|13978.4|13983.2|13978.2|13983.8|13978.8|13983.2|13978.2|0
1619646900000|2021-04-28 21:55:00|13983.3|13978.3|13985.2|13980.2|13985.2|13980.2|13983.3|13978.3|0
1619647200000|2021-04-28 22:00:00|13985.4|13980.4|13975.5|13973.5|13985.4|13983.2|13972.7|13970.7|634
1619647500000|2021-04-28 22:05:00|13975.6|13973.6|13974.3|13972.3|13976.1|13974.1|13972.1|13970.1|374
1619647800000|2021-04-28 22:10:00|13974.2|13972.2|13978.8|13976.8|13980.3|13978.3|13973.6|13971.6|634
1619648100000|2021-04-28 22:15:00|13978.6|13976.6|13977.5|13975.5|13979.5|13977.5|13977|13975|187
1619648400000|2021-04-28 22:20:00|13977.6|13975.6|13975|13973|13978|13976|13973.3|13971.3|223
1619648700000|2021-04-28 22:25:00|13975.1|13973.1|13975.7|13973.7|13976.2|13974.2|13974.5|13972.5|97
1619649000000|2021-04-28 22:30:00|13975.8|13973.8|13973.6|13971.6|13976.3|13974.3|13972.7|13970.7|247
1619649300000|2021-04-28 22:35:00|13973.7|13971.7|13972.2|13970.2|13974.1|13972.1|13972.1|13970.1|139
1619649600000|2021-04-28 22:40:00|13972.3|13970.3|13970.8|13968.8|13973.1|13971.1|13967.2|13965.2|351
1619649900000|2021-04-28 22:45:00|13971|13969|13971.3|13969.3|13973.1|13971.1|13970.2|13968.2|124
1619650200000|2021-04-28 22:50:00|13971.5|13969.5|13973.7|13971.7|13973.8|13971.8|13971.3|13969.3|74
1619650500000|2021-04-28 22:55:00|13973.5|13971.5|13976.5|13974.5|13977|13975|13972.8|13970.8|181
1619650800000|2021-04-28 23:00:00|13976.6|13974.6|13978.2|13976.2|13980.5|13978.5|13976.2|13974.2|393
1619651100000|2021-04-28 23:05:00|13978|13976|13975.5|13973.5|13978|13976|13975.1|13973.1|200
1619651400000|2021-04-28 23:10:00|13975.6|13973.6|13975.6|13973.6|13976|13974|13973.3|13971.3|161
1619651700000|2021-04-28 23:15:00|13975.3|13973.3|13976.6|13974.6|13977|13975|13974.6|13972.6|158
1619652000000|2021-04-28 23:20:00|13976.7|13974.7|13976.1|13974.1|13976.7|13974.7|13975.6|13973.6|36
1619652300000|2021-04-28 23:25:00|13976.3|13974.3|13976.5|13974.5|13976.7|13974.7|13975.2|13973.2|67
1619652600000|2021-04-28 23:30:00|13976.3|13974.3|13978.1|13976.1|13978.5|13976.5|13976|13974|85
1619652900000|2021-04-28 23:35:00|13978|13976|13978.6|13976.6|13979.3|13977.3|13978|13976|112
1619653200000|2021-04-28 23:40:00|13978.5|13976.5|13980.6|13978.6|13981|13979|13978.1|13976.1|265
1619653500000|2021-04-28 23:45:00|13980.5|13978.5|13982.6|13980.6|13983.5|13981.5|13980.5|13978.5|294
1619653800000|2021-04-28 23:50:00|13982.7|13980.7|13985|13983|13986.1|13984.1|13982.3|13980.3|213
1619654100000|2021-04-28 23:55:00|13984.8|13982.8|13986.6|13984.6|13987.5|13985.5|13984.6|13982.6|181
1619654400000|2021-04-29 00:00:00|13986.3|13984.3|13990|13988|13990.1|13988.1|13984|13982|320
1619654700000|2021-04-29 00:05:00|13990.1|13988.1|13995.5|13993.5|13996|13994|13989.1|13987.1|471
1619655000000|2021-04-29 00:10:00|13996.1|13994.1|13994.5|13992.5|14005.1|14003.1|13993|13991|1034
1619655300000|2021-04-29 00:15:00|13994.7|13992.7|13991.7|13989.7|13995|13993|13990.6|13988.6|310
1619655600000|2021-04-29 00:20:00|13991.6|13989.6|14000.1|13998.1|14000.3|13998.3|13991.6|13989.6|376
1619655900000|2021-04-29 00:25:00|13999.6|13997.6|13996.6|13994.6|13999.7|13997.7|13995.3|13993.3|226
1619656200000|2021-04-29 00:30:00|13997.2|13995.2|14000.2|13998.2|14003.8|14001.8|13997.2|13995.2|446
1619656500000|2021-04-29 00:35:00|14000|13998|14000.8|13998.8|14001.6|13999.6|13998.3|13996.3|191
1619656800000|2021-04-29 00:40:00|14001.3|13999.3|13998.8|13996.8|14001.3|13999.3|13996.2|13994.2|204
1619657100000|2021-04-29 00:45:00|13999.2|13997.2|14000.1|13998.1|14002.5|14000.5|13998.3|13996.3|172
1619657400000|2021-04-29 00:50:00|13999.8|13997.8|14007.1|14005.1|14009.6|14007.6|13999.8|13997.8|745
1619657700000|2021-04-29 00:55:00|14007.3|14005.3|14007.1|14005.1|14010.6|14008.6|14004.7|14002.7|484
1619658000000|2021-04-29 01:00:00|14007.2|14005.2|14003.3|14001.3|14012.1|14010.1|13999.7|13997.7|592
1619658300000|2021-04-29 01:05:00|14003.5|14001.5|14008.8|14006.8|14008.8|14006.8|14001.7|13999.7|332
1619658600000|2021-04-29 01:10:00|14009|14007|14013.3|14011.3|14013.6|14011.6|14009|14007|489
1619658900000|2021-04-29 01:15:00|14013.2|14011.2|14015.8|14013.8|14022.8|14020.8|14013.2|14011.2|1414
1619659200000|2021-04-29 01:20:00|14016.5|14014.5|14016|14014|14018.8|14016.8|14015|14013|392
1619659500000|2021-04-29 01:25:00|14016.1|14014.1|14017.7|14015.7|14018.2|14016.2|14015.1|14013.1|207
1619659800000|2021-04-29 01:30:00|14017.8|14015.8|14016.7|14014.7|14021.6|14019.6|14016.2|14014.2|408
1619660100000|2021-04-29 01:35:00|14017|14015|14020.3|14018.3|14021.3|14019.3|14015.8|14013.8|367
1619660400000|2021-04-29 01:40:00|14020.5|14018.5|14020.3|14018.3|14023.6|14021.6|14019.5|14017.5|393
1619660700000|2021-04-29 01:45:00|14020.5|14018.5|14026.1|14024.1|14028.1|14026.1|14020.1|14018.1|892
1619661000000|2021-04-29 01:50:00|14026.5|14024.5|14030.3|14028.3|14031.5|14029.5|14026.3|14024.3|654
1619661300000|2021-04-29 01:55:00|14030.2|14028.2|14036.6|14034.6|14045.1|14043.1|14029.8|14027.8|1353
1619661600000|2021-04-29 02:00:00|14036.7|14034.7|14034.5|14032.5|14038.7|14036.7|14034.3|14032.3|305
1619661900000|2021-04-29 02:05:00|14034.6|14032.6|14035.3|14033.3|14038.8|14036.8|14034.2|14032.2|299
1619662200000|2021-04-29 02:10:00|14035.5|14033.5|14039|14037|14041.5|14039.5|14035.3|14033.3|418
1619662500000|2021-04-29 02:15:00|14039.1|14037.1|14039.1|14037.1|14040.8|14038.8|14037.3|14035.3|316
1619662800000|2021-04-29 02:20:00|14039.2|14037.2|14038|14036|14041.6|14039.6|14036.3|14034.3|280
1619663100000|2021-04-29 02:25:00|14038.1|14036.1|14038|14036|14038.5|14036.5|14035.3|14033.3|239
1619663400000|2021-04-29 02:30:00|14038.1|14036.1|14038.8|14036.8|14041.1|14039.1|14036.8|14034.8|341
1619663700000|2021-04-29 02:35:00|14039|14037|14039.1|14037.1|14039.7|14037.7|14036.8|14034.8|171
1619664000000|2021-04-29 02:40:00|14039.2|14037.2|14036.6|14034.6|14039.3|14037.3|14036.2|14034.2|180
1619664300000|2021-04-29 02:45:00|14036.7|14034.7|14034|14032|14038|14036|14032.3|14030.3|355
1619664600000|2021-04-29 02:50:00|14033.8|14031.8|14034.1|14032.1|14035|14033|14032.3|14030.3|245
1619664900000|2021-04-29 02:55:00|14034.2|14032.2|14033.5|14031.5|14035.6|14033.6|14033.5|14031.5|150
1619665200000|2021-04-29 03:00:00|14033.6|14031.6|14034.5|14032.5|14035.2|14033.2|14030.7|14028.7|244
1619665500000|2021-04-29 03:05:00|14034.6|14032.6|14035.1|14033.1|14035.5|14033.5|14033.5|14031.5|88
1619665800000|2021-04-29 03:10:00|14035|14033|14033.6|14031.6|14035.6|14033.6|14033.1|14031.1|144
1619666100000|2021-04-29 03:15:00|14033.5|14031.5|14034.8|14032.8|14035.5|14033.5|14033.5|14031.5|83
1619666400000|2021-04-29 03:20:00|14035|14033|14036|14034|14036.1|14034.1|14033.6|14031.6|157
1619666700000|2021-04-29 03:25:00|14035.8|14033.8|14035.7|14033.7|14036.1|14034.1|14033.8|14031.8|190
1619667000000|2021-04-29 03:30:00|14035.8|14033.8|14037.7|14035.7|14039.3|14037.3|14035.8|14033.8|274
1619667300000|2021-04-29 03:35:00|14037.6|14035.6|14036.6|14034.6|14038|14036|14036.2|14034.2|268
1619667600000|2021-04-29 03:40:00|14036.5|14034.5|14035.1|14033.1|14036.6|14034.6|14034.5|14032.5|74
1619667900000|2021-04-29 03:45:00|14035|14033|14033.7|14031.7|14035.2|14033.2|14032.1|14030.1|110
1619668200000|2021-04-29 03:50:00|14033.6|14031.6|14032.6|14030.6|14033.6|14031.6|14029.8|14027.8|174
1619668500000|2021-04-29 03:55:00|14032.5|14030.5|14032.1|14030.1|14032.6|14030.6|14030.3|14028.3|78
1619668800000|2021-04-29 04:00:00|14031.8|14029.8|14032.3|14030.3|14032.8|14030.8|14031|14029|73
1619669100000|2021-04-29 04:05:00|14032.1|14030.1|14032.3|14030.3|14032.6|14030.6|14030.6|14028.6|120
1619669400000|2021-04-29 04:10:00|14032.2|14030.2|14036.5|14034.5|14037.6|14035.6|14032.1|14030.1|166
1619669700000|2021-04-29 04:15:00|14036.7|14034.7|14037.1|14035.1|14038.3|14036.3|14036.2|14034.2|166
1619670000000|2021-04-29 04:20:00|14037|14035|14036.2|14034.2|14037.1|14035.1|14035.3|14033.3|115
1619670300000|2021-04-29 04:25:00|14036.3|14034.3|14038.7|14036.7|14038.8|14036.8|14036.3|14034.3|71
1619670600000|2021-04-29 04:30:00|14038.6|14036.6|14034.6|14032.6|14038.6|14036.6|14033.8|14031.8|160
1619670900000|2021-04-29 04:35:00|14034.5|14032.5|14032.2|14030.2|14034.6|14032.6|14031.7|14029.7|127
1619671200000|2021-04-29 04:40:00|14032.5|14030.5|14032.8|14030.8|14033.6|14031.6|14032|14030|77
1619671500000|2021-04-29 04:45:00|14033|14031|14032.7|14030.7|14033.7|14031.7|14032|14030|54
1619671800000|2021-04-29 04:50:00|14033|14031|14034.3|14032.3|14034.5|14032.5|14031.5|14029.5|58
1619672100000|2021-04-29 04:55:00|14034.2|14032.2|14031.5|14029.5|14034.5|14032.5|14030.6|14028.6|90
1619672400000|2021-04-29 05:00:00|14031.3|14029.3|14029.3|14027.3|14032.1|14030.1|14025.1|14023.1|498
1619672700000|2021-04-29 05:05:00|14029.2|14027.2|14026.2|14024.2|14029.3|14027.3|14023.3|14021.3|353
1619673000000|2021-04-29 05:10:00|14026.1|14024.1|14026.7|14024.7|14027.7|14025.7|14025.6|14023.6|143
1619673300000|2021-04-29 05:15:00|14026.8|14024.8|14025.1|14023.1|14030.1|14028.1|14024.3|14022.3|291
1619673600000|2021-04-29 05:20:00|14025.2|14023.2|14028.8|14026.8|14029.1|14027.1|14024.6|14022.6|180
1619673900000|2021-04-29 05:25:00|14029|14027|14028.2|14026.2|14030.1|14028.1|14027.5|14025.5|107
1619674200000|2021-04-29 05:30:00|14028.3|14026.3|14029.8|14027.8|14030.7|14028.7|14028|14026|102
1619674500000|2021-04-29 05:35:00|14030|14028|14027.3|14025.3|14030.7|14028.7|14027.1|14025.1|108
1619674800000|2021-04-29 05:40:00|14027.2|14025.2|14027.3|14025.3|14029.2|14027.2|14026.1|14024.1|128
1619675100000|2021-04-29 05:45:00|14027.5|14025.5|14031|14029|14031.3|14029.3|14027.5|14025.5|271
1619675400000|2021-04-29 05:50:00|14030.1|14028.1|14027.2|14025.2|14030.2|14028.2|14026.1|14024.1|405
1619675700000|2021-04-29 05:55:00|14027.1|14025.1|14024.8|14022.8|14027.1|14025.1|14023.2|14021.2|317
1619676000000|2021-04-29 06:00:00|14024.7|14022.7|14019.8|14017.8|14025.6|14023.6|14017.6|14015.6|398
1619676300000|2021-04-29 06:05:00|14018|14016|14017.5|14015.5|14020.8|14018.8|14016.6|14014.6|476
1619676600000|2021-04-29 06:10:00|14017.6|14015.6|14020.8|14018.8|14021.1|14019.1|14016.1|14014.1|223
1619676900000|2021-04-29 06:15:00|14020.7|14018.7|14021.2|14019.2|14021.2|14019.2|14016.8|14014.8|199
1619677200000|2021-04-29 06:20:00|14020.8|14018.8|14020|14018|14021|14019|14018.6|14016.6|161
1619677500000|2021-04-29 06:25:00|14019.8|14017.8|14017.8|14015.8|14019.8|14017.8|14016.2|14014.2|240
1619677800000|2021-04-29 06:30:00|14018.1|14016.1|14020.3|14018.3|14020.5|14018.5|14018|14016|74
1619678100000|2021-04-29 06:35:00|14020.5|14018.5|14018.5|14016.5|14020.5|14018.5|14017.6|14015.6|119
1619678400000|2021-04-29 06:40:00|14018.6|14016.6|14014|14012|14018.8|14016.8|14011.3|14009.3|562
1619678700000|2021-04-29 06:45:00|14014.1|14012.1|14018.6|14016.6|14020.3|14018.3|14013.6|14011.6|262
1619679000000|2021-04-29 06:50:00|14018.5|14016.5|14019.8|14017.8|14023.6|14021.6|14018|14016|416
1619679300000|2021-04-29 06:55:00|14019.7|14017.7|14024.8|14022.8|14025|14023|14019.2|14017.2|155
1619679600000|2021-04-29 07:00:00|14025.3|14023.3|14020|14018|14027.2|14025.2|14019.7|14017.7|799
1619679900000|2021-04-29 07:05:00|14020.1|14018.1|14020.8|14018.8|14024.6|14022.6|14019.8|14017.8|357
1619680200000|2021-04-29 07:10:00|14021|14019|14018.6|14016.6|14026.8|14024.8|14018.1|14016.1|549
1619680500000|2021-04-29 07:15:00|14018.5|14016.5|14016|14014|14020.3|14018.3|14013.8|14011.8|629
1619680800000|2021-04-29 07:20:00|14015.8|14013.8|14021.7|14019.7|14022.2|14020.2|14014.5|14012.5|355
1619681100000|2021-04-29 07:25:00|14022|14020|14016.8|14014.8|14022.5|14020.5|14016.5|14014.5|322
1619681400000|2021-04-29 07:30:00|14017.1|14015.1|14014.2|14012.2|14018.7|14016.7|14013|14011|328
1619681700000|2021-04-29 07:35:00|14014.3|14012.3|14014.7|14012.7|14020|14018|14013|14011|366
1619682000000|2021-04-29 07:40:00|14014.6|14012.6|14009.6|14007.6|14015.1|14013.1|14007.2|14005.2|886
1619682300000|2021-04-29 07:45:00|14009.5|14007.5|14015.1|14013.1|14015.7|14013.7|14008.3|14006.3|222
1619682600000|2021-04-29 07:50:00|14015.2|14013.2|14019.8|14017.8|14020.8|14018.8|14014.2|14012.2|268
1619682900000|2021-04-29 07:55:00|14020|14018|14025.8|14023.8|14026|14024|14019.6|14017.6|434
1619683200000|2021-04-29 08:00:00|14026|14024|14046.5|14044.5|14052.5|14050.5|14025.8|14023.8|2497
1619683500000|2021-04-29 08:05:00|14046.6|14044.6|14045.5|14043.5|14051.3|14049.3|14043.5|14041.5|843
1619683800000|2021-04-29 08:10:00|14045.6|14043.6|14041.2|14039.2|14047.7|14045.7|14041.1|14039.1|492
1619684100000|2021-04-29 08:15:00|14041.3|14039.3|14042.3|14040.3|14044.2|14042.2|14038.1|14036.1|579
1619684400000|2021-04-29 08:20:00|14042.5|14040.5|14044|14042|14046.1|14044.1|14041.2|14039.2|651
1619684700000|2021-04-29 08:25:00|14044.1|14042.1|14041.5|14039.5|14048.8|14046.8|14041|14039|738
1619685000000|2021-04-29 08:30:00|14041.3|14039.3|14038|14036|14042.6|14040.6|14037.6|14035.6|382
1619685300000|2021-04-29 08:35:00|14038.1|14036.1|14041.1|14039.1|14041.2|14039.2|14035.1|14033.1|632
1619685600000|2021-04-29 08:40:00|14041.2|14039.2|14042.6|14040.6|14043.3|14041.3|14038|14036|472
1619685900000|2021-04-29 08:45:00|14042.7|14040.7|14044.2|14042.2|14047.3|14045.3|14042.2|14040.2|524
1619686200000|2021-04-29 08:50:00|14044.1|14042.1|14042.5|14040.5|14044.7|14042.7|14040|14038|319
1619686500000|2021-04-29 08:55:00|14042.3|14040.3|14044.8|14042.8|14047.7|14045.7|14039.8|14037.8|524
1619686800000|2021-04-29 09:00:00|14044.7|14042.7|14046.7|14044.7|14048|14046|14044.3|14042.3|553
1619687100000|2021-04-29 09:05:00|14046.8|14044.8|14044|14042|14048|14046|14044|14042|369
1619687400000|2021-04-29 09:10:00|14043.8|14041.8|14042.2|14040.2|14046.1|14044.1|14041.5|14039.5|452
1619687700000|2021-04-29 09:15:00|14042.3|14040.3|14043.5|14041.5|14044.7|14042.7|14039.2|14037.2|539
1619688000000|2021-04-29 09:20:00|14043.6|14041.6|14040.3|14038.3|14044.2|14042.2|14039|14037|412
1619688300000|2021-04-29 09:25:00|14040.2|14038.2|14039.8|14037.8|14040.3|14038.3|14035.8|14033.8|413
1619688600000|2021-04-29 09:30:00|14039.7|14037.7|14040.2|14038.2|14041|14039|14037|14035|218
1619688900000|2021-04-29 09:35:00|14040.1|14038.1|14038.1|14036.1|14040.5|14038.5|14036.1|14034.1|271
1619689200000|2021-04-29 09:40:00|14038.3|14036.3|14035.7|14033.7|14040.3|14038.3|14035.7|14033.7|413
1619689500000|2021-04-29 09:45:00|14035.8|14033.8|14042|14040|14042.3|14040.3|14034.5|14032.5|451
1619689800000|2021-04-29 09:50:00|14041.8|14039.8|14038.8|14036.8|14044.2|14042.2|14037.5|14035.5|276
1619690100000|2021-04-29 09:55:00|14038.6|14036.6|14036.6|14034.6|14038.8|14036.8|14035.2|14033.2|208
1619690400000|2021-04-29 10:00:00|14036.7|14034.7|14037.7|14035.7|14039.6|14037.6|14033|14031|284
1619690700000|2021-04-29 10:05:00|14037.6|14035.6|14035.5|14033.5|14037.6|14035.6|14033.5|14031.5|310
1619691000000|2021-04-29 10:10:00|14035.3|14033.3|14032.5|14030.5|14036.6|14034.6|14030.8|14028.8|394
1619691300000|2021-04-29 10:15:00|14032.3|14030.3|14046.5|14044.5|14047.1|14045.1|14030.8|14028.8|752
1619691600000|2021-04-29 10:20:00|14045.7|14043.7|14042.5|14040.5|14046|14044|14041.5|14039.5|351
1619691900000|2021-04-29 10:25:00|14042.3|14040.3|14049|14047|14049.6|14047.6|14042|14040|321
1619692200000|2021-04-29 10:30:00|14048.8|14046.8|14041.2|14039.2|14048.8|14046.8|14041.1|14039.1|465
1619692500000|2021-04-29 10:35:00|14041.1|14039.1|14043|14041|14046.8|14044.8|14040.5|14038.5|359
1619692800000|2021-04-29 10:40:00|14042.8|14040.8|14046.7|14044.7|14047|14045|14042.2|14040.2|149
1619693100000|2021-04-29 10:45:00|14046.6|14044.6|14045.7|14043.7|14047.2|14045.2|14044.3|14042.3|168
1619693400000|2021-04-29 10:50:00|14045.6|14043.6|14040.5|14038.5|14045.7|14043.7|14040.2|14038.2|229
1619693700000|2021-04-29 10:55:00|14040.3|14038.3|14039.1|14037.1|14041.5|14039.5|14038.1|14036.1|242
1619694000000|2021-04-29 11:00:00|14039.2|14037.2|14048.5|14046.5|14048.7|14046.7|14035.6|14033.6|999
1619694300000|2021-04-29 11:05:00|14048.7|14046.7|14058.6|14056.6|14059|14057|14048.2|14046.2|1512
1619694600000|2021-04-29 11:10:00|14058.5|14056.5|14057.7|14055.7|14062|14060|14057.1|14055.1|874
1619694900000|2021-04-29 11:15:00|14057.5|14055.5|14052.5|14050.5|14057.8|14055.8|14050.8|14048.8|784
1619695200000|2021-04-29 11:20:00|14052.7|14050.7|14052.2|14050.2|14055.3|14053.3|14052|14050|427
1619695500000|2021-04-29 11:25:00|14052.3|14050.3|14053.7|14051.7|14054|14052|14047.7|14045.7|593
1619695800000|2021-04-29 11:30:00|14053.6|14051.6|14051.6|14049.6|14057.6|14055.6|14050.7|14048.7|880
1619696100000|2021-04-29 11:35:00|14051.5|14049.5|14052.7|14050.7|14055.7|14053.7|14048.7|14046.7|614
1619696400000|2021-04-29 11:40:00|14052.2|14050.2|14052.2|14050.2|14053.7|14051.7|14050|14048|391
1619696700000|2021-04-29 11:45:00|14052.3|14050.3|14054.2|14052.2|14055|14053|14050.2|14048.2|325
1619697000000|2021-04-29 11:50:00|14054.3|14052.3|14051.2|14049.2|14055.7|14053.7|14050.6|14048.6|290
1619697300000|2021-04-29 11:55:00|14051.3|14049.3|14045.3|14043.3|14053|14051|14044.1|14042.1|579
1619697600000|2021-04-29 12:00:00|14045|14043|14048|14046|14048.5|14046.5|14039|14037|1213
1619697900000|2021-04-29 12:05:00|14047.7|14045.7|14054.1|14052.1|14054.2|14052.2|14047.7|14045.7|830
1619698200000|2021-04-29 12:10:00|14054.2|14052.2|14051.5|14049.5|14057.6|14055.6|14051.2|14049.2|991
1619698500000|2021-04-29 12:15:00|14051.3|14049.3|14052.2|14050.2|14056|14054|14051|14049|481
1619698800000|2021-04-29 12:20:00|14052.3|14050.3|14050|14048|14056|14054|14047.7|14045.7|859
1619699100000|2021-04-29 12:25:00|14049.8|14047.8|14049.3|14047.3|14054.5|14052.5|14047.3|14045.3|556
1619699400000|2021-04-29 12:30:00|14049.5|14047.5|14058.5|14056.5|14064.1|14062.1|14046|14044|2637
1619699700000|2021-04-29 12:35:00|14058.8|14056.8|14060.5|14058.5|14065.6|14063.6|14058.2|14056.2|1675
1619700000000|2021-04-29 12:40:00|14060.6|14058.6|14066|14064|14069|14067|14060.2|14058.2|1559
1619700300000|2021-04-29 12:45:00|14065.8|14063.8|14071.2|14069.2|14071.2|14069.2|14061.8|14059.8|1342
1619700600000|2021-04-29 12:50:00|14071.1|14069.1|14077.2|14075.2|14078.5|14076.5|14067.8|14065.8|2029
1619700900000|2021-04-29 12:55:00|14077.1|14075.1|14070|14068|14078.7|14076.7|14067.2|14065.2|1799
1619701200000|2021-04-29 13:00:00|14069.8|14067.8|14065.1|14063.1|14071.1|14069.1|14058.1|14056.1|2310
1619701500000|2021-04-29 13:05:00|14065|14063|14054.2|14052.2|14065.5|14063.5|14051.3|14049.3|2492
1619701800000|2021-04-29 13:10:00|14054.3|14052.3|14051.5|14049.5|14055.3|14053.3|14046.5|14044.5|1839
1619702100000|2021-04-29 13:15:00|14051.6|14049.6|14051.6|14049.6|14053|14051|14047|14045|1122
1619702400000|2021-04-29 13:20:00|14051.7|14049.7|14055.3|14053.3|14058.3|14056.3|14047.8|14045.8|1522
1619702700000|2021-04-29 13:25:00|14055.2|14053.2|14055.5|14053.5|14062.3|14060.3|14052.1|14050.1|2715
1619703000000|2021-04-29 13:30:00|14055|14054|14039.7|14038.7|14074.8|14073.8|14028.5|14027.5|18692
1619703300000|2021-04-29 13:35:00|14039.5|14038.5|14032.5|14031.5|14047.5|14046.5|14025.6|14024.6|12073
1619703600000|2021-04-29 13:40:00|14032|14031|14036.7|14035.7|14044|14043|14029.1|14028.1|8604
1619703900000|2021-04-29 13:45:00|14037|14036|14026.5|14025.5|14041.7|14040.7|14020.1|14019.1|11244
1619704200000|2021-04-29 13:50:00|14025.8|14024.8|13992.3|13991.3|14025.8|14024.8|13990.3|13989.3|15363
1619704500000|2021-04-29 13:55:00|13992.6|13991.6|13980.5|13979.5|13996.6|13995.6|13963.7|13962.7|15584
1619704800000|2021-04-29 14:00:00|13980.7|13979.7|13967.2|13966.2|13981.8|13980.8|13957|13956|13807
1619705100000|2021-04-29 14:05:00|13967.7|13966.7|13964.3|13963.3|13980.5|13979.5|13961.7|13960.7|8432
1619705400000|2021-04-29 14:10:00|13964.5|13963.5|13961.7|13960.7|13978.1|13977.1|13947.2|13946.2|9575
1619705700000|2021-04-29 14:15:00|13961.6|13960.6|13943.8|13942.8|13969|13968|13937.8|13936.8|11489
1619706000000|2021-04-29 14:20:00|13943.3|13942.3|13965.8|13964.8|13974.2|13973.2|13937.8|13936.8|9833
1619706300000|2021-04-29 14:25:00|13965.6|13964.6|13959.8|13958.8|13967.6|13966.6|13951.1|13950.1|7019
1619706600000|2021-04-29 14:30:00|13959.7|13958.7|13932.7|13931.7|13962.3|13961.3|13932.7|13931.7|11762
1619706900000|2021-04-29 14:35:00|13932.6|13931.6|13912.6|13911.6|13933|13932|13899.2|13898.2|12940
1619707200000|2021-04-29 14:40:00|13913|13912|13939.1|13938.1|13942|13941|13909.7|13908.7|9026
1619707500000|2021-04-29 14:45:00|13939|13938|13905.6|13904.6|13940|13939|13901.3|13900.3|9403
1619707800000|2021-04-29 14:50:00|13905.8|13904.8|13928.7|13927.7|13934.6|13933.6|13901.3|13900.3|8905
1619708100000|2021-04-29 14:55:00|13928.5|13927.5|13943.5|13942.5|13944.3|13943.3|13922.1|13921.1|6108
1619708400000|2021-04-29 15:00:00|13943.3|13942.3|13939|13938|13943.6|13942.6|13927.3|13926.3|5778
1619708700000|2021-04-29 15:05:00|13938.8|13937.8|13948.1|13947.1|13952.3|13951.3|13937.7|13936.7|5302
1619709000000|2021-04-29 15:10:00|13947.6|13946.6|13954.7|13953.7|13959.3|13958.3|13940.3|13939.3|6022
1619709300000|2021-04-29 15:15:00|13954.8|13953.8|13944.8|13943.8|13954.8|13953.8|13935.7|13934.7|5148
1619709600000|2021-04-29 15:20:00|13945|13944|13945.8|13944.8|13952.5|13951.5|13938.1|13937.1|3860
1619709900000|2021-04-29 15:25:00|13945.7|13944.7|13942.3|13941.3|13950.5|13949.5|13937.6|13936.6|4564
1619710200000|2021-04-29 15:30:00|13942.8|13941.8|13920.1|13919.1|13943.8|13942.8|13918.3|13917.3|6867
1619710500000|2021-04-29 15:35:00|13920.3|13919.3|13918.2|13917.2|13927.2|13926.2|13914.3|13913.3|4900
1619710800000|2021-04-29 15:40:00|13918.3|13917.3|13921.2|13920.2|13933|13932|13917.1|13916.1|4443
1619711100000|2021-04-29 15:45:00|13921.3|13920.3|13927.1|13926.1|13936.1|13935.1|13917.8|13916.8|4700
1619711400000|2021-04-29 15:50:00|13927|13926|13919.6|13918.6|13931|13930|13916|13915|4585
1619711700000|2021-04-29 15:55:00|13919.8|13918.8|13877|13876|13919.8|13918.8|13863.8|13862.8|14720
1619712000000|2021-04-29 16:00:00|13877.3|13876.3|13869.6|13868.6|13880.3|13879.3|13858.5|13857.5|8233
1619712300000|2021-04-29 16:05:00|13869.7|13868.7|13842.1|13841.1|13871.1|13870.1|13834.2|13833.2|12307
1619712600000|2021-04-29 16:10:00|13842.6|13841.6|13856.5|13855.5|13858.6|13857.6|13836.6|13835.6|6161
1619712900000|2021-04-29 16:15:00|13856.6|13855.6|13860|13859|13863|13862|13837.1|13836.1|7046
1619713200000|2021-04-29 16:20:00|13860.1|13859.1|13855.1|13854.1|13864.3|13863.3|13851.3|13850.3|4280
1619713500000|2021-04-29 16:25:00|13854.6|13853.6|13865.3|13864.3|13870.2|13869.2|13838.7|13837.7|7486
1619713800000|2021-04-29 16:30:00|13864.8|13863.8|13874.3|13873.3|13879.6|13878.6|13852.1|13851.1|5625
1619714100000|2021-04-29 16:35:00|13874.2|13873.2|13884.7|13883.7|13889.1|13888.1|13871.8|13870.8|4683
1619714400000|2021-04-29 16:40:00|13883.8|13882.8|13891|13890|13891|13890|13881|13880|4089
1619714700000|2021-04-29 16:45:00|13891.2|13890.2|13895.2|13894.2|13897.6|13896.6|13884.7|13883.7|5003
1619715000000|2021-04-29 16:50:00|13895.1|13894.1|13901.3|13900.3|13905.5|13904.5|13894.5|13893.5|4026
1619715300000|2021-04-29 16:55:00|13901.5|13900.5|13898|13897|13902.3|13901.3|13892.8|13891.8|3639
1619715600000|2021-04-29 17:00:00|13898.2|13897.2|13881|13880|13900.8|13899.8|13879.5|13878.5|4224
1619715900000|2021-04-29 17:05:00|13881.5|13880.5|13891.5|13890.5|13901.6|13900.6|13881.2|13880.2|4160
1619716200000|2021-04-29 17:10:00|13892|13891|13908.7|13907.7|13917.6|13916.6|13891.5|13890.5|6010
1619716500000|2021-04-29 17:15:00|13908.8|13907.8|13920.2|13919.2|13924|13923|13907.2|13906.2|4272
1619716800000|2021-04-29 17:20:00|13920.5|13919.5|13915.6|13914.6|13922.3|13921.3|13913.5|13912.5|3335
1619717100000|2021-04-29 17:25:00|13915.5|13914.5|13922.2|13921.2|13924.1|13923.1|13906.5|13905.5|4785
1619717400000|2021-04-29 17:30:00|13922.3|13921.3|13920|13919|13924.5|13923.5|13915.1|13914.1|3366
1619717700000|2021-04-29 17:35:00|13920.2|13919.2|13905.8|13904.8|13925.7|13924.7|13905.8|13904.8|3461
1619718000000|2021-04-29 17:40:00|13905.7|13904.7|13930.8|13929.8|13935.1|13934.1|13901.7|13900.7|5266
1619718300000|2021-04-29 17:45:00|13931|13930|13931|13930|13938|13937|13928.7|13927.7|4075
1619718600000|2021-04-29 17:50:00|13930.5|13929.5|13935|13934|13940.8|13939.8|13930.1|13929.1|2721
1619718900000|2021-04-29 17:55:00|13935.1|13934.1|13938.2|13937.2|13940.7|13939.7|13930.3|13929.3|3881
1619719200000|2021-04-29 18:00:00|13938.5|13937.5|13930.5|13929.5|13945.2|13944.2|13929.6|13928.6|3134
1619719500000|2021-04-29 18:05:00|13930.3|13929.3|13938.2|13937.2|13943.6|13942.6|13929.3|13928.3|2798
1619719800000|2021-04-29 18:10:00|13938.3|13937.3|13952.6|13951.6|13955.2|13954.2|13935.5|13934.5|4829
1619720100000|2021-04-29 18:15:00|13952.7|13951.7|13956|13955|13957.7|13956.7|13947.5|13946.5|3205
1619720400000|2021-04-29 18:20:00|13956.1|13955.1|13953.5|13952.5|13960.2|13959.2|13952.3|13951.3|2706
1619720700000|2021-04-29 18:25:00|13953.3|13952.3|13952.3|13951.3|13955.7|13954.7|13949.5|13948.5|1811
1619721000000|2021-04-29 18:30:00|13952.5|13951.5|13965.8|13964.8|13971.8|13970.8|13952.5|13951.5|4958
1619721300000|2021-04-29 18:35:00|13965.7|13964.7|13968.7|13967.7|13971|13970|13964.5|13963.5|1872
1619721600000|2021-04-29 18:40:00|13969|13968|13980.2|13979.2|13981.1|13980.1|13967.3|13966.3|3502
1619721900000|2021-04-29 18:45:00|13980.3|13979.3|13980.6|13979.6|13990.7|13989.7|13977.8|13976.8|6580
1619722200000|2021-04-29 18:50:00|13980.5|13979.5|13985.3|13984.3|13986.6|13985.6|13973.2|13972.2|3362
1619722500000|2021-04-29 18:55:00|13985.2|13984.2|13982|13981|13985.8|13984.8|13977.2|13976.2|2391
1619722800000|2021-04-29 19:00:00|13982.1|13981.1|13988.5|13987.5|13992|13991|13979.7|13978.7|3612
1619723100000|2021-04-29 19:05:00|13988.6|13987.6|13982.1|13981.1|13994.8|13993.8|13977.5|13976.5|3276
1619723400000|2021-04-29 19:10:00|13982|13981|13980.7|13979.7|13987.5|13986.5|13977.5|13976.5|2171
1619723700000|2021-04-29 19:15:00|13981.5|13980.5|13967.2|13966.2|13983.6|13982.6|13961.1|13960.1|3625
1619724000000|2021-04-29 19:20:00|13966.5|13965.5|13962.8|13961.8|13977.6|13976.6|13961.4|13960.4|4662
1619724300000|2021-04-29 19:25:00|13962.3|13961.3|13961.5|13960.5|13967.4|13966.4|13960.6|13959.6|2742
1619724600000|2021-04-29 19:30:00|13961.4|13960.4|13970.8|13969.8|13972.4|13971.4|13956.1|13955.1|3779
1619724900000|2021-04-29 19:35:00|13970.5|13969.5|13971.6|13970.6|13974.6|13973.6|13966.5|13965.5|2739
1619725200000|2021-04-29 19:40:00|13972|13971|13972.9|13971.9|13975.9|13974.9|13969.3|13968.3|2646
1619725500000|2021-04-29 19:45:00|13972.8|13971.8|13976.1|13975.1|13979.8|13978.8|13968.8|13967.8|4403
1619725800000|2021-04-29 19:50:00|13976.3|13975.3|13966.5|13965.5|13976.3|13975.3|13960.9|13959.9|6343
1619726100000|2021-04-29 19:55:00|13966.8|13965.8|13969.9|13968.9|13970.8|13969.8|13957.5|13956.5|7611
1619726400000|2021-04-29 20:00:00|13969.4|13967.4|13984.4|13982.4|13991.4|13989.4|13957.1|13955.1|8289
1619726700000|2021-04-29 20:05:00|13984.8|13982.8|13968|13966|13987.3|13985.3|13967.4|13965.4|2776
1619727000000|2021-04-29 20:10:00|13967.9|13965.9|13958.1|13953.1|13970.4|13968.4|13951|13949|2986
1619727300000|2021-04-29 20:15:00|13958.2|13953.2|13954.4|13949.4|13960|13955|13952.3|13947.3|0
1619727600000|2021-04-29 20:20:00|13956.1|13951.1|13960.4|13955.4|13960.6|13955.6|13955.4|13950.4|0
1619727900000|2021-04-29 20:25:00|13960.5|13955.5|13957.9|13952.9|13960.5|13955.5|13957.6|13952.6|0
1619728200000|2021-04-29 20:30:00|13957.5|13955.5|13963.3|13961.3|13963.5|13961.5|13954|13952|639
1619728500000|2021-04-29 20:35:00|13962.3|13960.3|13961.8|13959.8|13967.3|13965.3|13959|13957|545
1619728800000|2021-04-29 20:40:00|13961.5|13959.5|13953|13951|13962.3|13960.3|13951.5|13949.5|794
1619729100000|2021-04-29 20:45:00|13953.8|13951.8|13956.5|13954.5|13957.8|13955.8|13952.8|13950.8|299
1619729400000|2021-04-29 20:50:00|13955.3|13953.3|13956|13954|13959.3|13957.3|13955.3|13953.3|292
1619729700000|2021-04-29 20:55:00|13956.8|13954.8|13960.8|13955.8|13960.8|13958.5|13955.3|13953.3|316
1619730000000|2021-04-29 21:00:00|13960.2|13955.2|13960|13955|13960.7|13955.7|13957.9|13952.9|0
1619730300000|2021-04-29 21:05:00|13958.1|13953.1|13958.6|13953.6|13958.9|13953.9|13957.8|13952.8|0
1619730600000|2021-04-29 21:10:00|13958.9|13953.9|13958.3|13953.3|13958.9|13953.9|13957.8|13952.8|0
1619730900000|2021-04-29 21:15:00|13958.5|13953.5|13958.3|13953.3|13958.9|13953.9|13957.6|13952.6|0
1619731200000|2021-04-29 21:20:00|13958.2|13953.2|13958.4|13953.4|13959.1|13954.1|13958|13953|0
1619731500000|2021-04-29 21:25:00|13958.3|13953.3|13959|13954|13959|13954|13957.9|13952.9|0
1619731800000|2021-04-29 21:30:00|13960|13955|13958.9|13953.9|13961.6|13956.6|13958.4|13953.4|0
1619732100000|2021-04-29 21:35:00|13958.8|13953.8|13960.5|13955.5|13960.5|13955.5|13958.6|13953.6|0
1619732400000|2021-04-29 21:40:00|13961.3|13956.3|13961.5|13956.5|13962.5|13957.5|13960.6|13955.6|0
1619732700000|2021-04-29 21:45:00|13962.3|13957.3|13962.2|13957.2|13962.4|13957.4|13962|13957|0
1619733000000|2021-04-29 21:50:00|13962.1|13957.1|13960.3|13955.3|13962.1|13957.1|13960.3|13955.3|0
1619733300000|2021-04-29 21:55:00|13960.4|13955.4|13960.2|13955.2|13960.9|13955.9|13959.6|13954.6|0
1619733600000|2021-04-29 22:00:00|13961.8|13959.8|13957.8|13955.8|13962|13960|13954.9|13952.9|395
1619733900000|2021-04-29 22:05:00|13958.5|13956.5|13949|13947|13959.4|13957.4|13947.1|13945.1|520
1619734200000|2021-04-29 22:10:00|13949.1|13947.1|13944.8|13942.8|13951|13949|13942.1|13940.1|375
1619734500000|2021-04-29 22:15:00|13944.6|13942.6|13945.4|13943.4|13947.5|13945.5|13942.9|13940.9|206
1619734800000|2021-04-29 22:20:00|13945.8|13943.8|13948.1|13946.1|13949.8|13947.8|13944.9|13942.9|234
1619735100000|2021-04-29 22:25:00|13947.9|13945.9|13945.6|13943.6|13948.6|13946.6|13945.3|13943.3|167
1619735400000|2021-04-29 22:30:00|13945.5|13943.5|13945.3|13943.3|13946|13944|13943.9|13941.9|134
1619735700000|2021-04-29 22:35:00|13945.4|13943.4|13943.3|13941.3|13946|13944|13940.4|13938.4|247
1619736000000|2021-04-29 22:40:00|13943.4|13941.4|13944.1|13942.1|13945.3|13943.3|13941.9|13939.9|208
1619736300000|2021-04-29 22:45:00|13944|13942|13940.6|13938.6|13944.3|13942.3|13939|13937|160
1619736600000|2021-04-29 22:50:00|13941.1|13939.1|13944.5|13942.5|13944.9|13942.9|13940.4|13938.4|116
1619736900000|2021-04-29 22:55:00|13944.4|13942.4|13944.5|13942.5|13946|13944|13944|13942|121
1619737200000|2021-04-29 23:00:00|13944.3|13942.3|13942.9|13940.9|13945.6|13943.6|13941.8|13939.8|182
1619737500000|2021-04-29 23:05:00|13942.8|13940.8|13942.4|13940.4|13943.8|13941.8|13941.6|13939.6|149
1619737800000|2021-04-29 23:10:00|13942.3|13940.3|13941.3|13939.3|13943|13941|13941.3|13939.3|114
1619738100000|2021-04-29 23:15:00|13941.9|13939.9|13940.8|13938.8|13942.1|13940.1|13939.9|13937.9|140
1619738400000|2021-04-29 23:20:00|13940.6|13938.6|13943.5|13941.5|13943.9|13941.9|13939.4|13937.4|126
1619738700000|2021-04-29 23:25:00|13943.6|13941.6|13944.5|13942.5|13949.6|13947.6|13943.5|13941.5|272
1619739000000|2021-04-29 23:30:00|13944.6|13942.6|13942.4|13940.4|13947.1|13945.1|13940.9|13938.9|198
1619739300000|2021-04-29 23:35:00|13942.3|13940.3|13935.3|13933.3|13942.5|13940.5|13933.9|13931.9|404
1619739600000|2021-04-29 23:40:00|13935.1|13933.1|13925.9|13923.9|13935.1|13933.1|13922|13920|930
1619739900000|2021-04-29 23:45:00|13925.8|13923.8|13934|13932|13935.4|13933.4|13925.6|13923.6|363
1619740200000|2021-04-29 23:50:00|13933.9|13931.9|13929.6|13927.6|13934.3|13932.3|13926.8|13924.8|281
1619740500000|2021-04-29 23:55:00|13929.5|13927.5|13928.9|13926.9|13931.1|13929.1|13927.8|13925.8|169
1619740800000|2021-04-30 00:00:00|13929|13927|13922.5|13920.5|13934.8|13932.8|13921.8|13919.8|904
1619741100000|2021-04-30 00:05:00|13922.3|13920.3|13917.5|13915.5|13923.6|13921.6|13916.4|13914.4|654
1619741400000|2021-04-30 00:10:00|13917.6|13915.6|13915.3|13913.3|13918.5|13916.5|13906.4|13904.4|1009
1619741700000|2021-04-30 00:15:00|13915.4|13913.4|13918|13916|13920|13918|13913.9|13911.9|380
1619742000000|2021-04-30 00:20:00|13918.1|13916.1|13918.1|13916.1|13918.5|13916.5|13914.8|13912.8|229
1619742300000|2021-04-30 00:25:00|13918.3|13916.3|13927.9|13925.9|13928.3|13926.3|13915.6|13913.6|468
1619742600000|2021-04-30 00:30:00|13927.8|13925.8|13925|13923|13927.8|13925.8|13924.1|13922.1|245
1619742900000|2021-04-30 00:35:00|13925.1|13923.1|13922.8|13920.8|13925.5|13923.5|13921.3|13919.3|195
1619743200000|2021-04-30 00:40:00|13922.5|13920.5|13924.3|13922.3|13926.8|13924.8|13921.5|13919.5|273
1619743500000|2021-04-30 00:45:00|13923.6|13921.6|13917.6|13915.6|13924.9|13922.9|13916.4|13914.4|257
1619743800000|2021-04-30 00:50:00|13917.8|13915.8|13920.4|13918.4|13921.3|13919.3|13915.9|13913.9|157
1619744100000|2021-04-30 00:55:00|13920.5|13918.5|13916.4|13914.4|13922.5|13920.5|13913|13911|320
1619744400000|2021-04-30 01:00:00|13916.3|13914.3|13916.4|13914.4|13919.8|13917.8|13908.4|13906.4|537
1619744700000|2021-04-30 01:05:00|13916.8|13914.8|13918.4|13916.4|13919.6|13917.6|13916.1|13914.1|140
1619745000000|2021-04-30 01:10:00|13918.6|13916.6|13920|13918|13921|13919|13915.4|13913.4|294
1619745300000|2021-04-30 01:15:00|13920.1|13918.1|13919.9|13917.9|13920.8|13918.8|13912.5|13910.5|277
1619745600000|2021-04-30 01:20:00|13920|13918|13919.3|13917.3|13920.3|13918.3|13917.3|13915.3|102
1619745900000|2021-04-30 01:25:00|13919.4|13917.4|13918.8|13916.8|13919.8|13917.8|13915.8|13913.8|115
1619746200000|2021-04-30 01:30:00|13918.6|13916.6|13915.5|13913.5|13919.8|13917.8|13914.9|13912.9|154
1619746500000|2021-04-30 01:35:00|13915.4|13913.4|13919.4|13917.4|13921.3|13919.3|13914.3|13912.3|180
1619746800000|2021-04-30 01:40:00|13919.3|13917.3|13909.6|13907.6|13919.3|13917.3|13908.8|13906.8|520
1619747100000|2021-04-30 01:45:00|13909.8|13907.8|13911.5|13909.5|13912.8|13910.8|13908.6|13906.6|251
1619747400000|2021-04-30 01:50:00|13911.6|13909.6|13910.3|13908.3|13912|13910|13904.4|13902.4|410
1619747700000|2021-04-30 01:55:00|13910.1|13908.1|13908.9|13906.9|13911.8|13909.8|13908.1|13906.1|173
1619748000000|2021-04-30 02:00:00|13908.8|13906.8|13909.5|13907.5|13910.8|13908.8|13903.9|13901.9|479
1619748300000|2021-04-30 02:05:00|13909.3|13907.3|13911.4|13909.4|13911.9|13909.9|13908.6|13906.6|144
1619748600000|2021-04-30 02:10:00|13911.3|13909.3|13907.4|13905.4|13911.3|13909.3|13907.1|13905.1|163
1619748900000|2021-04-30 02:15:00|13907.3|13905.3|13901.1|13899.1|13907.9|13905.9|13900.6|13898.6|419
1619749200000|2021-04-30 02:20:00|13901.3|13899.3|13901.1|13899.1|13905.3|13903.3|13899.5|13897.5|371
1619749500000|2021-04-30 02:25:00|13901.3|13899.3|13900.4|13898.4|13903.3|13901.3|13900.1|13898.1|250
1619749800000|2021-04-30 02:30:00|13900.1|13898.1|13907.3|13905.3|13909.3|13907.3|13899.4|13897.4|399
1619750100000|2021-04-30 02:35:00|13907.1|13905.1|13908.6|13906.6|13910.8|13908.8|13906.8|13904.8|295
1619750400000|2021-04-30 02:40:00|13908.5|13906.5|13905.8|13903.8|13909.1|13907.1|13905|13903|260
1619750700000|2021-04-30 02:45:00|13905.9|13903.9|13903.4|13901.4|13906.9|13904.9|13902|13900|144
1619751000000|2021-04-30 02:50:00|13903.5|13901.5|13902.8|13900.8|13904.1|13902.1|13901.3|13899.3|187
1619751300000|2021-04-30 02:55:00|13902.6|13900.6|13903.8|13901.8|13904.1|13902.1|13900.9|13898.9|114
1619751600000|2021-04-30 03:00:00|13903.9|13901.9|13906|13904|13906.4|13904.4|13901.3|13899.3|183
1619751900000|2021-04-30 03:05:00|13905.8|13903.8|13907.5|13905.5|13907.5|13905.5|13905.1|13903.1|151
1619752200000|2021-04-30 03:10:00|13907.6|13905.6|13906.6|13904.6|13908.6|13906.6|13905.5|13903.5|135
1619752500000|2021-04-30 03:15:00|13906.8|13904.8|13905.3|13903.3|13907|13905|13904.3|13902.3|147
1619752800000|2021-04-30 03:20:00|13905.4|13903.4|13902|13900|13906.3|13904.3|13900.1|13898.1|239
1619753100000|2021-04-30 03:25:00|13902.1|13900.1|13904.9|13902.9|13906.1|13904.1|13901.8|13899.8|169
1619753400000|2021-04-30 03:30:00|13904.8|13902.8|13905|13903|13905.6|13903.6|13903.3|13901.3|141
1619753700000|2021-04-30 03:35:00|13904.8|13902.8|13905.9|13903.9|13906.6|13904.6|13904.1|13902.1|84
1619754000000|2021-04-30 03:40:00|13906|13904|13905.5|13903.5|13907.1|13905.1|13904.5|13902.5|113
1619754300000|2021-04-30 03:45:00|13905.9|13903.9|13909.5|13907.5|13911.5|13909.5|13905.5|13903.5|307
1619754600000|2021-04-30 03:50:00|13909.9|13907.9|13910|13908|13910.4|13908.4|13908|13906|113
1619754900000|2021-04-30 03:55:00|13910.1|13908.1|13910.9|13908.9|13911|13909|13909.4|13907.4|58
1619755200000|2021-04-30 04:00:00|13910.8|13908.8|13917.8|13915.8|13918.1|13916.1|13909.9|13907.9|391
1619755500000|2021-04-30 04:05:00|13917.9|13915.9|13916.6|13914.6|13919.3|13917.3|13916.4|13914.4|241
1619755800000|2021-04-30 04:10:00|13916.5|13914.5|13914.3|13912.3|13916.6|13914.6|13912.9|13910.9|184
1619756100000|2021-04-30 04:15:00|13914.4|13912.4|13912|13910|13916|13914|13911.6|13909.6|142
1619756400000|2021-04-30 04:20:00|13911.9|13909.9|13911.3|13909.3|13914.3|13912.3|13909.6|13907.6|299
1619756700000|2021-04-30 04:25:00|13911.4|13909.4|13913.3|13911.3|13913.5|13911.5|13910.1|13908.1|179
1619757000000|2021-04-30 04:30:00|13913.4|13911.4|13913.1|13911.1|13914|13912|13910.6|13908.6|277
1619757300000|2021-04-30 04:35:00|13912.9|13910.9|13911.4|13909.4|13915.5|13913.5|13910.9|13908.9|223
1619757600000|2021-04-30 04:40:00|13911.3|13909.3|13914.1|13912.1|13914.3|13912.3|13911.3|13909.3|76
1619757900000|2021-04-30 04:45:00|13914.3|13912.3|13909.6|13907.6|13914.4|13912.4|13909.5|13907.5|96
1619758200000|2021-04-30 04:50:00|13909.8|13907.8|13908.3|13906.3|13910.1|13908.1|13907|13905|121
1619758500000|2021-04-30 04:55:00|13908.4|13906.4|13910.9|13908.9|13911.4|13909.4|13904.6|13902.6|314
1619758800000|2021-04-30 05:00:00|13910.8|13908.8|13914|13912|13915.6|13913.6|13909.1|13907.1|293
1619759100000|2021-04-30 05:05:00|13913.9|13911.9|13914.4|13912.4|13915.1|13913.1|13912.5|13910.5|96
1619759400000|2021-04-30 05:10:00|13914.5|13912.5|13902.4|13900.4|13916.1|13914.1|13901.8|13899.8|482
1619759700000|2021-04-30 05:15:00|13902.5|13900.5|13896.9|13894.9|13902.5|13900.5|13889.4|13887.4|908
1619760000000|2021-04-30 05:20:00|13896.8|13894.8|13895.1|13893.1|13900.4|13898.4|13894.5|13892.5|456
1619760300000|2021-04-30 05:25:00|13895.3|13893.3|13895|13893|13897.9|13895.9|13890.5|13888.5|738
1619760600000|2021-04-30 05:30:00|13894.9|13892.9|13885.9|13883.9|13896.1|13894.1|13885|13883|721
1619760900000|2021-04-30 05:35:00|13885.8|13883.8|13885.1|13883.1|13886.3|13884.3|13879.4|13877.4|566
1619761200000|2021-04-30 05:40:00|13885.4|13883.4|13891.8|13889.8|13893.4|13891.4|13885.3|13883.3|558
1619761500000|2021-04-30 05:45:00|13891.6|13889.6|13893.6|13891.6|13894.3|13892.3|13890|13888|261
1619761800000|2021-04-30 05:50:00|13893.8|13891.8|13893.6|13891.6|13896.4|13894.4|13892.3|13890.3|161
1619762100000|2021-04-30 05:55:00|13893.8|13891.8|13892.6|13890.6|13895.9|13893.9|13888.5|13886.5|260
1619762400000|2021-04-30 06:00:00|13891.1|13889.1|13904.5|13902.5|13905.6|13903.6|13890.4|13888.4|771
1619762700000|2021-04-30 06:05:00|13904.6|13902.6|13904.5|13902.5|13906.5|13904.5|13900.8|13898.8|520
1619763000000|2021-04-30 06:10:00|13904.4|13902.4|13905.8|13903.8|13908.1|13906.1|13903|13901|429
1619763300000|2021-04-30 06:15:00|13905.6|13903.6|13911.5|13909.5|13912.3|13910.3|13904.5|13902.5|379
1619763600000|2021-04-30 06:20:00|13911.6|13909.6|13916.4|13914.4|13918.1|13916.1|13911.6|13909.6|674
1619763900000|2021-04-30 06:25:00|13916.5|13914.5|13915.8|13913.8|13919.1|13917.1|13914|13912|323
1619764200000|2021-04-30 06:30:00|13915.6|13913.6|13916.1|13914.1|13918.9|13916.9|13915.4|13913.4|282
1619764500000|2021-04-30 06:35:00|13916.4|13914.4|13911.9|13909.9|13916.8|13914.8|13910.8|13908.8|280
1619764800000|2021-04-30 06:40:00|13912.1|13910.1|13909.8|13907.8|13913.6|13911.6|13908.4|13906.4|219
1619765100000|2021-04-30 06:45:00|13909.9|13907.9|13916.8|13914.8|13917|13915|13909|13907|248
1619765400000|2021-04-30 06:50:00|13916.9|13914.9|13928.6|13926.6|13930.3|13928.3|13916.6|13914.6|842
1619765700000|2021-04-30 06:55:00|13928.5|13926.5|13927.8|13925.8|13930.5|13928.5|13925.8|13923.8|387
1619766000000|2021-04-30 07:00:00|13927.9|13925.9|13922.9|13920.9|13934.8|13932.8|13922|13920|1466
1619766300000|2021-04-30 07:05:00|13923|13921|13926.3|13924.3|13930.3|13928.3|13920.9|13918.9|718
1619766600000|2021-04-30 07:10:00|13926.9|13924.9|13925.5|13923.5|13936.8|13934.8|13923.4|13921.4|1183
1619766900000|2021-04-30 07:15:00|13925.6|13923.6|13925.6|13923.6|13930.1|13928.1|13924.8|13922.8|333
1619767200000|2021-04-30 07:20:00|13925.5|13923.5|13921.5|13919.5|13926.1|13924.1|13920.5|13918.5|443
1619767500000|2021-04-30 07:25:00|13921.6|13919.6|13912.9|13910.9|13923.4|13921.4|13912|13910|543
1619767800000|2021-04-30 07:30:00|13913|13911|13917.3|13915.3|13919.9|13917.9|13912.4|13910.4|358
1619768100000|2021-04-30 07:35:00|13917.4|13915.4|13914.5|13912.5|13920.6|13918.6|13914.1|13912.1|182
1619768400000|2021-04-30 07:40:00|13914.6|13912.6|13916.9|13914.9|13920.6|13918.6|13914|13912|163
1619768700000|2021-04-30 07:45:00|13916.8|13914.8|13921.4|13919.4|13922.9|13920.9|13916.8|13914.8|226
1619769000000|2021-04-30 07:50:00|13921.3|13919.3|13918.4|13916.4|13921.9|13919.9|13915.1|13913.1|225
1619769300000|2021-04-30 07:55:00|13918.5|13916.5|13918.9|13916.9|13921.9|13919.9|13916.4|13914.4|151
1619769600000|2021-04-30 08:00:00|13918.8|13916.8|13916.8|13914.8|13921.3|13919.3|13914.9|13912.9|457
1619769900000|2021-04-30 08:05:00|13916.4|13914.4|13905.1|13903.1|13916.9|13914.9|13904.6|13902.6|576
1619770200000|2021-04-30 08:10:00|13904.6|13902.6|13911|13909|13915.5|13913.5|13904.6|13902.6|533
1619770500000|2021-04-30 08:15:00|13910.9|13908.9|13917.6|13915.6|13917.6|13915.6|13904.8|13902.8|487
1619770800000|2021-04-30 08:20:00|13917.8|13915.8|13918.4|13916.4|13919.4|13917.4|13913.8|13911.8|295
1619771100000|2021-04-30 08:25:00|13918.5|13916.5|13924.1|13922.1|13926.1|13924.1|13916|13914|485
1619771400000|2021-04-30 08:30:00|13924.3|13922.3|13922.1|13920.1|13924.9|13922.9|13920.1|13918.1|342
1619771700000|2021-04-30 08:35:00|13921.9|13919.9|13919|13917|13923|13921|13917|13915|176
1619772000000|2021-04-30 08:40:00|13918.9|13916.9|13918.1|13916.1|13920.1|13918.1|13916.8|13914.8|170
1619772300000|2021-04-30 08:45:00|13917.8|13915.8|13920.4|13918.4|13924.3|13922.3|13917|13915|241
1619772600000|2021-04-30 08:50:00|13920.5|13918.5|13920|13918|13925.1|13923.1|13920|13918|208
1619772900000|2021-04-30 08:55:00|13919.9|13917.9|13916.4|13914.4|13920.5|13918.5|13914.8|13912.8|225
1619773200000|2021-04-30 09:00:00|13916.5|13914.5|13920.8|13918.8|13920.8|13918.8|13915.6|13913.6|240
1619773500000|2021-04-30 09:05:00|13920.6|13918.6|13925.5|13923.5|13928.6|13926.6|13919.9|13917.9|572
1619773800000|2021-04-30 09:10:00|13925.6|13923.6|13923.9|13921.9|13926.6|13924.6|13920.5|13918.5|330
1619774100000|2021-04-30 09:15:00|13924|13922|13920.9|13918.9|13927|13925|13920.8|13918.8|408
1619774400000|2021-04-30 09:20:00|13921|13919|13925|13923|13925.5|13923.5|13920.3|13918.3|184
1619774700000|2021-04-30 09:25:00|13924.9|13922.9|13919.9|13917.9|13926.1|13924.1|13919.3|13917.3|450
1619775000000|2021-04-30 09:30:00|13920|13918|13917.5|13915.5|13923.4|13921.4|13917.3|13915.3|261
1619775300000|2021-04-30 09:35:00|13917.4|13915.4|13914.3|13912.3|13919.4|13917.4|13911.9|13909.9|462
1619775600000|2021-04-30 09:40:00|13914.1|13912.1|13907.8|13905.8|13914.4|13912.4|13893.9|13891.9|1137
1619775900000|2021-04-30 09:45:00|13907.9|13905.9|13905.8|13903.8|13910.6|13908.6|13900.6|13898.6|685
1619776200000|2021-04-30 09:50:00|13905.9|13903.9|13899.9|13897.9|13905.9|13903.9|13897.8|13895.8|386
1619776500000|2021-04-30 09:55:00|13900.1|13898.1|13898.5|13896.5|13902.9|13900.9|13896.9|13894.9|445
1619776800000|2021-04-30 10:00:00|13898.8|13896.8|13894.8|13892.8|13902|13900|13894.1|13892.1|425
1619777100000|2021-04-30 10:05:00|13894.6|13892.6|13900.9|13898.9|13901.9|13899.9|13885.5|13883.5|962
1619777400000|2021-04-30 10:10:00|13900.8|13898.8|13899|13897|13905.5|13903.5|13898.4|13896.4|556
1619777700000|2021-04-30 10:15:00|13899.1|13897.1|13896.1|13894.1|13900.6|13898.6|13891.6|13889.6|418
1619778000000|2021-04-30 10:20:00|13896.3|13894.3|13896.9|13894.9|13898.5|13896.5|13892.4|13890.4|372
1619778300000|2021-04-30 10:25:00|13896.8|13894.8|13898.1|13896.1|13899.3|13897.3|13892.6|13890.6|277
1619778600000|2021-04-30 10:30:00|13897.9|13895.9|13895|13893|13901.5|13899.5|13892|13890|523
1619778900000|2021-04-30 10:35:00|13895.1|13893.1|13888.6|13886.6|13897.9|13895.9|13884.3|13882.3|655
1619779200000|2021-04-30 10:40:00|13888.5|13886.5|13863.6|13861.6|13889.8|13887.8|13857.9|13855.9|2453
1619779500000|2021-04-30 10:45:00|13863.5|13861.5|13858.4|13856.4|13866.1|13864.1|13848.6|13846.6|1622
1619779800000|2021-04-30 10:50:00|13858.5|13856.5|13857.3|13855.3|13858.6|13856.6|13847|13845|1673
1619780100000|2021-04-30 10:55:00|13857.5|13855.5|13866.5|13864.5|13871.1|13869.1|13856.6|13854.6|1412
1619780400000|2021-04-30 11:00:00|13866.4|13864.4|13868.9|13866.9|13875.4|13873.4|13865.1|13863.1|1170
1619780700000|2021-04-30 11:05:00|13868.8|13866.8|13870.9|13868.9|13872|13870|13866.8|13864.8|573
1619781000000|2021-04-30 11:10:00|13870.8|13868.8|13869.6|13867.6|13874.5|13872.5|13869.3|13867.3|648
1619781300000|2021-04-30 11:15:00|13869.8|13867.8|13867.6|13865.6|13870.6|13868.6|13864.4|13862.4|671
1619781600000|2021-04-30 11:20:00|13867.5|13865.5|13857.8|13855.8|13871.3|13869.3|13857.3|13855.3|847
1619781900000|2021-04-30 11:25:00|13857.9|13855.9|13866.1|13864.1|13869.6|13867.6|13855.6|13853.6|816
1619782200000|2021-04-30 11:30:00|13866|13864|13876.3|13874.3|13876.5|13874.5|13863|13861|878
1619782500000|2021-04-30 11:35:00|13876.1|13874.1|13876.1|13874.1|13879.9|13877.9|13874.5|13872.5|834
1619782800000|2021-04-30 11:40:00|13876.4|13874.4|13876.1|13874.1|13880|13878|13875.9|13873.9|517
1619783100000|2021-04-30 11:45:00|13876.3|13874.3|13880.8|13878.8|13880.9|13878.9|13874.4|13872.4|360
1619783400000|2021-04-30 11:50:00|13880.6|13878.6|13876.1|13874.1|13880.8|13878.8|13871.9|13869.9|427
1619783700000|2021-04-30 11:55:00|13875.9|13873.9|13882.8|13880.8|13883|13881|13875.6|13873.6|315
1619784000000|2021-04-30 12:00:00|13882.4|13880.4|13881.8|13879.8|13884.5|13882.5|13877.1|13875.1|590
1619784300000|2021-04-30 12:05:00|13881.9|13879.9|13871.3|13869.3|13881.9|13879.9|13868.6|13866.6|835
1619784600000|2021-04-30 12:10:00|13871.1|13869.1|13865.1|13863.1|13874.3|13872.3|13864|13862|1035
1619784900000|2021-04-30 12:15:00|13865|13863|13867.5|13865.5|13872.9|13870.9|13862.8|13860.8|748
1619785200000|2021-04-30 12:20:00|13867.3|13865.3|13876|13874|13876.5|13874.5|13867.3|13865.3|766
1619785500000|2021-04-30 12:25:00|13873.8|13871.8|13875.3|13873.3|13878.8|13876.8|13873.6|13871.6|572
1619785800000|2021-04-30 12:30:00|13875.5|13873.5|13853|13851|13876.5|13874.5|13848.1|13846.1|3103
1619786100000|2021-04-30 12:35:00|13853.3|13851.3|13838.8|13836.8|13856.1|13854.1|13836.6|13834.6|2655
1619786400000|2021-04-30 12:40:00|13838.9|13836.9|13855.6|13853.6|13855.6|13853.6|13833.4|13831.4|1866
1619786700000|2021-04-30 12:45:00|13855.5|13853.5|13860|13858|13860.9|13858.9|13852.4|13850.4|986
1619787000000|2021-04-30 12:50:00|13859.6|13857.6|13867.5|13865.5|13869.4|13867.4|13859.6|13857.6|1064
1619787300000|2021-04-30 12:55:00|13867.4|13865.4|13868.5|13866.5|13871.3|13869.3|13861.4|13859.4|978
1619787600000|2021-04-30 13:00:00|13868.9|13866.9|13859.8|13857.8|13870|13868|13856.3|13854.3|1760
1619787900000|2021-04-30 13:05:00|13859.6|13857.6|13852.6|13850.6|13859.6|13857.6|13849.5|13847.5|1727
1619788200000|2021-04-30 13:10:00|13852.5|13850.5|13865|13863|13865.6|13863.6|13850.6|13848.6|997
1619788500000|2021-04-30 13:15:00|13865.1|13863.1|13862.9|13860.9|13868|13866|13859.6|13857.6|1011
1619788800000|2021-04-30 13:20:00|13863|13861|13866|13864|13866.8|13864.8|13855.1|13853.1|1343
1619789100000|2021-04-30 13:25:00|13865.9|13863.9|13864.9|13862.9|13876.3|13874.3|13863.3|13861.3|2588
1619789400000|2021-04-30 13:30:00|13864.5|13862.5|13877.8|13876.8|13890.8|13889.8|13853.5|13852.5|14043
1619789700000|2021-04-30 13:35:00|13877.5|13876.5|13897.3|13896.3|13905.8|13904.8|13871.3|13870.3|11161
1619790000000|2021-04-30 13:40:00|13898|13897|13886.3|13885.3|13898.5|13897.5|13880|13879|8272
1619790300000|2021-04-30 13:45:00|13886.8|13885.8|13896.6|13895.6|13908.8|13907.8|13884|13883|10183
1619790600000|2021-04-30 13:50:00|13896.5|13895.5|13893|13892|13904.3|13903.3|13886|13885|9654
1619790900000|2021-04-30 13:55:00|13893.5|13892.5|13920|13919|13921.1|13920.1|13889.5|13888.5|7746
1619791200000|2021-04-30 14:00:00|13919.9|13918.9|13911.5|13910.5|13923.6|13922.6|13910.5|13909.5|7420
1619791500000|2021-04-30 14:05:00|13911.3|13910.3|13915.9|13914.9|13918.8|13917.8|13888|13887|9064
1619791800000|2021-04-30 14:10:00|13916.5|13915.5|13904.7|13903.7|13926.6|13925.6|13902|13901|7544
1619792100000|2021-04-30 14:15:00|13904.6|13903.6|13915.4|13914.4|13921.9|13920.9|13902.6|13901.6|7066
1619792400000|2021-04-30 14:20:00|13915.2|13914.2|13936.9|13935.9|13939.9|13938.9|13910|13909|7026
1619792700000|2021-04-30 14:25:00|13936.6|13935.6|13959.1|13958.1|13959.7|13958.7|13933.6|13932.6|8643
1619793000000|2021-04-30 14:30:00|13959.2|13958.2|13958.9|13957.9|13966.6|13965.6|13954.4|13953.4|8204
1619793300000|2021-04-30 14:35:00|13959.1|13958.1|13931.9|13930.9|13970.4|13969.4|13928.9|13927.9|12404
1619793600000|2021-04-30 14:40:00|13931.6|13930.6|13944.9|13943.9|13947|13946|13927.2|13926.2|7984
1619793900000|2021-04-30 14:45:00|13945.2|13944.2|13940.2|13939.2|13948.9|13947.9|13934.7|13933.7|4939
1619794200000|2021-04-30 14:50:00|13940.6|13939.6|13922.2|13921.2|13940.6|13939.6|13917.5|13916.5|7950
1619794500000|2021-04-30 14:55:00|13922.4|13921.4|13912.4|13911.4|13928.6|13927.6|13911.6|13910.6|5911
1619794800000|2021-04-30 15:00:00|13912.2|13911.2|13906.7|13905.7|13914.7|13913.7|13897.9|13896.9|7919
1619795100000|2021-04-30 15:05:00|13905.9|13904.9|13904.4|13903.4|13907.9|13906.9|13893.4|13892.4|6091
1619795400000|2021-04-30 15:10:00|13904.5|13903.5|13912.4|13911.4|13925|13924|13898.1|13897.1|6540
1619795700000|2021-04-30 15:15:00|13912.2|13911.2|13885.9|13884.9|13912.6|13911.6|13881.7|13880.7|8427
1619796000000|2021-04-30 15:20:00|13885.6|13884.6|13894.1|13893.1|13903.2|13902.2|13877.7|13876.7|7302
1619796300000|2021-04-30 15:25:00|13893.9|13892.9|13881.6|13880.6|13896.5|13895.5|13876.2|13875.2|7072
1619796600000|2021-04-30 15:30:00|13882.2|13881.2|13899.5|13898.5|13899.9|13898.9|13874.5|13873.5|6415
1619796900000|2021-04-30 15:35:00|13899.6|13898.6|13908.2|13907.2|13910.4|13909.4|13893|13892|4897
1619797200000|2021-04-30 15:40:00|13908.1|13907.1|13908.6|13907.6|13918|13917|13904|13903|4292
1619797500000|2021-04-30 15:45:00|13908.9|13907.9|13918.4|13917.4|13922.2|13921.2|13906.7|13905.7|3385
1619797800000|2021-04-30 15:50:00|13918.6|13917.6|13927.9|13926.9|13930.7|13929.7|13912.9|13911.9|4822
1619798100000|2021-04-30 15:55:00|13928|13927|13919.2|13918.2|13929|13928|13918.4|13917.4|3440
1619798400000|2021-04-30 16:00:00|13919.1|13918.1|13908.2|13907.2|13923.9|13922.9|13907.5|13906.5|3498
1619798700000|2021-04-30 16:05:00|13907.9|13906.9|13922.1|13921.1|13932.5|13931.5|13907.6|13906.6|5145
1619799000000|2021-04-30 16:10:00|13921.6|13920.6|13918.6|13917.6|13929.2|13928.2|13917.5|13916.5|2932
1619799300000|2021-04-30 16:15:00|13918.9|13917.9|13920|13919|13922.5|13921.5|13910.9|13909.9|2831
1619799600000|2021-04-30 16:20:00|13920.1|13919.1|13912.1|13911.1|13930.4|13929.4|13910.4|13909.4|4082
1619799900000|2021-04-30 16:25:00|13912.4|13911.4|13915.6|13914.6|13918.5|13917.5|13908.7|13907.7|3176
1619800200000|2021-04-30 16:30:00|13915.2|13914.2|13903.6|13902.6|13923.9|13922.9|13900.2|13899.2|5335
1619800500000|2021-04-30 16:35:00|13903.7|13902.7|13898.1|13897.1|13906|13905|13891.9|13890.9|4112
1619800800000|2021-04-30 16:40:00|13898.3|13897.3|13900.8|13899.8|13905.4|13904.4|13894.2|13893.2|3076
1619801100000|2021-04-30 16:45:00|13900.7|13899.7|13903.9|13902.9|13906.2|13905.2|13895.9|13894.9|2242
1619801400000|2021-04-30 16:50:00|13904.1|13903.1|13896.6|13895.6|13906.8|13905.8|13895.6|13894.6|2433
1619801700000|2021-04-30 16:55:00|13897.2|13896.2|13903.8|13902.8|13905.7|13904.7|13885.2|13884.2|4476
1619802000000|2021-04-30 17:00:00|13903.4|13902.4|13907.6|13906.6|13908.6|13907.6|13898.6|13897.6|3124
1619802300000|2021-04-30 17:05:00|13907.4|13906.4|13912.6|13911.6|13912.9|13911.9|13899.7|13898.7|3412
1619802600000|2021-04-30 17:10:00|13912.4|13911.4|13903.8|13902.8|13913.3|13912.3|13889.3|13888.3|5564
1619802900000|2021-04-30 17:15:00|13903.9|13902.9|13898.8|13897.8|13909.4|13908.4|13896.8|13895.8|2857
1619803200000|2021-04-30 17:20:00|13898.9|13897.9|13907.9|13906.9|13909.8|13908.8|13898.2|13897.2|2037
1619803500000|2021-04-30 17:25:00|13908.1|13907.1|13907.6|13906.6|13912.7|13911.7|13902.2|13901.2|2079
1619803800000|2021-04-30 17:30:00|13907.4|13906.4|13907.3|13906.3|13914.9|13913.9|13902.4|13901.4|2527
1619804100000|2021-04-30 17:35:00|13907.4|13906.4|13905.8|13904.8|13909.8|13908.8|13896.7|13895.7|3169
1619804400000|2021-04-30 17:40:00|13905.7|13904.7|13887.3|13886.3|13905.9|13904.9|13886.4|13885.4|2646
1619804700000|2021-04-30 17:45:00|13887.4|13886.4|13870.8|13869.8|13888.1|13887.1|13866.6|13865.6|5551
1619805000000|2021-04-30 17:50:00|13870.3|13869.3|13853.3|13852.3|13873.1|13872.1|13847.9|13846.9|6908
1619805300000|2021-04-30 17:55:00|13853.2|13852.2|13852.1|13851.1|13853.6|13852.6|13839.3|13838.3|6422
1619805600000|2021-04-30 18:00:00|13852.6|13851.6|13849.1|13848.1|13867.6|13866.6|13846.2|13845.2|7206
1619805900000|2021-04-30 18:05:00|13848.8|13847.8|13860.8|13859.8|13862.9|13861.9|13848.2|13847.2|3798
1619806200000|2021-04-30 18:10:00|13860.7|13859.7|13865.8|13864.8|13870.8|13869.8|13856.6|13855.6|3815
1619806500000|2021-04-30 18:15:00|13865.7|13864.7|13863.1|13862.1|13865.9|13864.9|13853.9|13852.9|3159
1619806800000|2021-04-30 18:20:00|13863.2|13862.2|13854.6|13853.6|13865.8|13864.8|13849.3|13848.3|4062
1619807100000|2021-04-30 18:25:00|13855.4|13854.4|13874.4|13873.4|13876.9|13875.9|13848.9|13847.9|5274
1619807400000|2021-04-30 18:30:00|13875.1|13874.1|13876.2|13875.2|13878.8|13877.8|13870.7|13869.7|3332
1619807700000|2021-04-30 18:35:00|13876.3|13875.3|13872.7|13871.7|13878.1|13877.1|13871.1|13870.1|2362
1619808000000|2021-04-30 18:40:00|13873.1|13872.1|13885.7|13884.7|13887.9|13886.9|13871.7|13870.7|3280
1619808300000|2021-04-30 18:45:00|13885.8|13884.8|13878.7|13877.7|13886.2|13885.2|13875.8|13874.8|2799
1619808600000|2021-04-30 18:50:00|13879.2|13878.2|13877.7|13876.7|13880.6|13879.6|13870.2|13869.2|3064
1619808900000|2021-04-30 18:55:00|13877.6|13876.6|13870.1|13869.1|13884.9|13883.9|13869.6|13868.6|4473
1619809200000|2021-04-30 19:00:00|13870.3|13869.3|13868.3|13867.3|13890.8|13889.8|13862.7|13861.7|6451
1619809500000|2021-04-30 19:05:00|13868.2|13867.2|13858.1|13857.1|13875.6|13874.6|13856.2|13855.2|4890
1619809800000|2021-04-30 19:10:00|13857.8|13856.8|13853.6|13852.6|13867.6|13866.6|13852.9|13851.9|4671
1619810100000|2021-04-30 19:15:00|13853.3|13852.3|13851.9|13850.9|13855.4|13854.4|13848.3|13847.3|4391
1619810400000|2021-04-30 19:20:00|13850.1|13849.1|13867.6|13866.6|13870.1|13869.1|13846.6|13845.6|5918
1619810700000|2021-04-30 19:25:00|13867.4|13866.4|13882.1|13881.1|13882.9|13881.9|13867.4|13866.4|4774
1619811000000|2021-04-30 19:30:00|13882.3|13881.3|13873.4|13872.4|13884.8|13883.8|13869.7|13868.7|5472
1619811300000|2021-04-30 19:35:00|13873.8|13872.8|13872.3|13871.3|13880.1|13879.1|13870.8|13869.8|4031
1619811600000|2021-04-30 19:40:00|13872.4|13871.4|13854.9|13853.9|13872.4|13871.4|13854.9|13853.9|5923
1619811900000|2021-04-30 19:45:00|13855.1|13854.1|13868.8|13867.8|13871.2|13870.2|13841.2|13840.2|8316
1619812200000|2021-04-30 19:50:00|13869.6|13868.6|13843.1|13842.1|13869.6|13868.6|13839.6|13838.6|8629
1619812500000|2021-04-30 19:55:00|13842.7|13841.7|13872.7|13871.7|13874.1|13873.1|13842.7|13841.7|15189
1619812800000|2021-04-30 20:00:00|13873.3|13872.3|13881.3|13879.3|13887.2|13885.2|13873.3|13871.5|7620
1619813100000|2021-04-30 20:05:00|13881.2|13879.2|13876.5|13874.5|13883|13881|13875.8|13873.8|1994
1619813400000|2021-04-30 20:10:00|13876.7|13874.7|13881.7|13876.7|13882.7|13880.7|13876.4|13874.4|1370
1619813700000|2021-04-30 20:15:00|13881.5|13876.5|13880.5|13875.5|13881.6|13876.6|13880|13875|0
1619814000000|2021-04-30 20:20:00|13880.1|13875.1|13880.7|13875.7|13881.6|13876.6|13880.1|13875.1|0
1619814300000|2021-04-30 20:25:00|13880.8|13875.8|13882.1|13877.1|13882.3|13877.3|13879.7|13874.7|0
1619814600000|2021-04-30 20:30:00|13881.3|13879.3|13879.5|13877.5|13881.3|13879.3|13877.8|13875.8|333
1619814900000|2021-04-30 20:35:00|13880|13878|13885.8|13883.8|13886.3|13884.3|13879.8|13877.8|500
1619815200000|2021-04-30 20:40:00|13886|13884|13891.5|13889.5|13892.3|13890.3|13884.8|13882.8|872
1619815500000|2021-04-30 20:45:00|13891|13889|13888|13886|13894.3|13892.3|13887.3|13885.3|266
1619815800000|2021-04-30 20:50:00|13887.3|13885.3|13884|13882|13889|13887|13884|13882|213
1619816100000|2021-04-30 20:55:00|13884.3|13882.3|13881.4|13876.4|13884.8|13882.8|13876.5|13874.5|435
1619816400000|2021-04-30 21:00:00|13881.4|13876.4|13881.2|13876.2|13881.4|13876.4|13881.2|13876.2|0
1619992800000|2021-05-02 22:00:00|13888.5|13886.5|13892.8|13890.8|13898.5|13896.5|13885.8|13883.8|811
1619993100000|2021-05-02 22:05:00|13893.3|13891.3|13891|13889|13896|13894|13886.9|13884.9|513
1619993400000|2021-05-02 22:10:00|13890.9|13888.9|13889.4|13887.4|13897.3|13895.3|13888.7|13886.7|701
1619993700000|2021-05-02 22:15:00|13889.5|13887.5|13886.8|13884.8|13889.5|13887.5|13883.7|13881.7|390
1619994000000|2021-05-02 22:20:00|13886.9|13884.9|13887.5|13885.5|13889.4|13887.4|13885.3|13883.3|208
1619994300000|2021-05-02 22:25:00|13887.3|13885.3|13893.7|13891.7|13894.5|13892.5|13885.9|13883.9|284
1619994600000|2021-05-02 22:30:00|13893.8|13891.8|13896.7|13894.7|13897.2|13895.2|13893.8|13891.8|340
1619994900000|2021-05-02 22:35:00|13896.8|13894.8|13895.3|13893.3|13900.9|13898.9|13894.4|13892.4|410
1619995200000|2021-05-02 22:40:00|13895.4|13893.4|13896.7|13894.7|13900.4|13898.4|13895.3|13893.3|347
1619995500000|2021-05-02 22:45:00|13895.7|13893.7|13894.2|13892.2|13897.8|13895.8|13893.4|13891.4|270
1619995800000|2021-05-02 22:50:00|13894.3|13892.3|13893.8|13891.8|13896.2|13894.2|13890.5|13888.5|237
1619996100000|2021-05-02 22:55:00|13893.9|13891.9|13893.9|13891.9|13895.4|13893.4|13892|13890|94
1619996400000|2021-05-02 23:00:00|13894|13892|13894.4|13892.4|13894.7|13892.7|13892.5|13890.5|97
1619996700000|2021-05-02 23:05:00|13894.3|13892.3|13893.9|13891.9|13894.7|13892.7|13890.9|13888.9|92
1619997000000|2021-05-02 23:10:00|13894.2|13892.2|13895.9|13893.9|13897|13895|13893.9|13891.9|143
1619997300000|2021-05-02 23:15:00|13896|13894|13893.9|13891.9|13897.8|13895.8|13892.9|13890.9|153
1619997600000|2021-05-02 23:20:00|13894|13892|13894.5|13892.5|13895.2|13893.2|13893.2|13891.2|82
1619997900000|2021-05-02 23:25:00|13894.7|13892.7|13891.3|13889.3|13894.8|13892.8|13890.9|13888.9|129
1619998200000|2021-05-02 23:30:00|13891.4|13889.4|13893.4|13891.4|13894|13892|13891|13889|74
1619998500000|2021-05-02 23:35:00|13893.8|13891.8|13892.5|13890.5|13893.9|13891.9|13889.8|13887.8|104
1619998800000|2021-05-02 23:40:00|13892.4|13890.4|13891.9|13889.9|13893.3|13891.3|13890.9|13888.9|64
1619999100000|2021-05-02 23:45:00|13892|13890|13895.5|13893.5|13895.9|13893.9|13891.2|13889.2|182
1619999400000|2021-05-02 23:50:00|13895.7|13893.7|13891.9|13889.9|13895.9|13893.9|13891.9|13889.9|106
1619999700000|2021-05-02 23:55:00|13892|13890|13892.2|13890.2|13892.7|13890.7|13890|13888|98
1620000000000|2021-05-03 00:00:00|13892.3|13890.3|13899|13897|13899.8|13897.8|13889.5|13887.5|490
1620000300000|2021-05-03 00:05:00|13899.2|13897.2|13900.3|13898.3|13901.5|13899.5|13897.5|13895.5|261
1620000600000|2021-05-03 00:10:00|13900.2|13898.2|13906.7|13904.7|13907|13905|13899|13897|502
1620000900000|2021-05-03 00:15:00|13906.9|13904.9|13907|13905|13907.8|13905.8|13905.2|13903.2|417
1620001200000|2021-05-03 00:20:00|13907.5|13905.5|13907.2|13905.2|13908.3|13906.3|13905|13903|197
1620001500000|2021-05-03 00:25:00|13907.3|13905.3|13905.7|13903.7|13908.5|13906.5|13905.5|13903.5|158
1620001800000|2021-05-03 00:30:00|13905.4|13903.4|13906.2|13904.2|13907.2|13905.2|13903.7|13901.7|198
1620002100000|2021-05-03 00:35:00|13906|13904|13906.2|13904.2|13906.9|13904.9|13903.2|13901.2|143
1620002400000|2021-05-03 00:40:00|13906.3|13904.3|13907.9|13905.9|13909|13907|13904.8|13902.8|159
1620002700000|2021-05-03 00:45:00|13907.7|13905.7|13910.5|13908.5|13910.5|13908.5|13906.7|13904.7|318
1620003000000|2021-05-03 00:50:00|13910.7|13908.7|13910.2|13908.2|13910.9|13908.9|13908.3|13906.3|160
1620003300000|2021-05-03 00:55:00|13910.3|13908.3|13909|13907|13911.3|13909.3|13907.7|13905.7|149
1620003600000|2021-05-03 01:00:00|13909.2|13907.2|13908.4|13906.4|13909.5|13907.5|13905.4|13903.4|200
1620003900000|2021-05-03 01:05:00|13908.3|13906.3|13905.9|13903.9|13908.3|13906.3|13905.3|13903.3|137
1620004200000|2021-05-03 01:10:00|13905.8|13903.8|13908.3|13906.3|13909.4|13907.4|13905.8|13903.8|84
1620004500000|2021-05-03 01:15:00|13908.4|13906.4|13913.4|13911.4|13915.4|13913.4|13908|13906|483
1620004800000|2021-05-03 01:20:00|13913.3|13911.3|13911.4|13909.4|13915.3|13913.3|13908.7|13906.7|340
1620005100000|2021-05-03 01:25:00|13911.3|13909.3|13907.7|13905.7|13911.5|13909.5|13903.9|13901.9|302
1620005400000|2021-05-03 01:30:00|13907.8|13905.8|13903|13901|13908.7|13906.7|13902.4|13900.4|249
1620005700000|2021-05-03 01:35:00|13903.2|13901.2|13905.4|13903.4|13905.7|13903.7|13901.3|13899.3|258
1620006000000|2021-05-03 01:40:00|13905.5|13903.5|13904.5|13902.5|13906|13904|13901.5|13899.5|207
1620006300000|2021-05-03 01:45:00|13904.4|13902.4|13896.2|13894.2|13904.4|13902.4|13893.5|13891.5|432
1620006600000|2021-05-03 01:50:00|13896.4|13894.4|13896.5|13894.5|13898.7|13896.7|13892.2|13890.2|344
1620006900000|2021-05-03 01:55:00|13896.4|13894.4|13890.8|13888.8|13896.4|13894.4|13887.4|13885.4|519
1620007200000|2021-05-03 02:00:00|13890.9|13888.9|13888.8|13886.8|13891.2|13889.2|13883.2|13881.2|424
1620007500000|2021-05-03 02:05:00|13888.9|13886.9|13885.3|13883.3|13888.9|13886.9|13882.9|13880.9|318
1620007800000|2021-05-03 02:10:00|13885.4|13883.4|13886.8|13884.8|13888.2|13886.2|13883.2|13881.2|313
1620008100000|2021-05-03 02:15:00|13886.9|13884.9|13891.3|13889.3|13892.3|13890.3|13885|13883|350
1620008400000|2021-05-03 02:20:00|13891.2|13889.2|13892.5|13890.5|13893.7|13891.7|13889|13887|137
1620008700000|2021-05-03 02:25:00|13892.7|13890.7|13891|13889|13892.9|13890.9|13889.3|13887.3|113
1620009000000|2021-05-03 02:30:00|13891.2|13889.2|13890.3|13888.3|13893|13891|13889.3|13887.3|137
1620009300000|2021-05-03 02:35:00|13889.5|13887.5|13887.5|13885.5|13890|13888|13887.4|13885.4|142
1620009600000|2021-05-03 02:40:00|13887.7|13885.7|13884.7|13882.7|13888.7|13886.7|13880.4|13878.4|288
1620009900000|2021-05-03 02:45:00|13884.9|13882.9|13884.8|13882.8|13886.5|13884.5|13884|13882|88
1620010200000|2021-05-03 02:50:00|13884.7|13882.7|13882.7|13880.7|13886.7|13884.7|13882.2|13880.2|162
1620010500000|2021-05-03 02:55:00|13882.8|13880.8|13886.4|13884.4|13886.5|13884.5|13882.8|13880.8|142
1620010800000|2021-05-03 03:00:00|13886.5|13884.5|13889.7|13887.7|13890.2|13888.2|13886|13884|253
1620011100000|2021-05-03 03:05:00|13889.5|13887.5|13888.2|13886.2|13889.7|13887.7|13885|13883|159
1620011400000|2021-05-03 03:10:00|13888|13886|13888.8|13886.8|13888.8|13886.8|13886.9|13884.9|32
1620011700000|2021-05-03 03:15:00|13888.7|13886.7|13888.2|13886.2|13889|13887|13886.7|13884.7|75
1620012000000|2021-05-03 03:20:00|13888|13886|13885.8|13883.8|13888.5|13886.5|13884.7|13882.7|112
1620012300000|2021-05-03 03:25:00|13885.9|13883.9|13885.4|13883.4|13888|13886|13885.4|13883.4|87
1620012600000|2021-05-03 03:30:00|13885.5|13883.5|13887|13885|13887.4|13885.4|13884|13882|106
1620012900000|2021-05-03 03:35:00|13886.8|13884.8|13886.2|13884.2|13887.2|13885.2|13885|13883|66
1620013200000|2021-05-03 03:40:00|13886|13884|13886.9|13884.9|13887.2|13885.2|13885|13883|55
1620013500000|2021-05-03 03:45:00|13887|13885|13887.5|13885.5|13888.2|13886.2|13886.7|13884.7|63
1620013800000|2021-05-03 03:50:00|13887.4|13885.4|13889|13887|13889.4|13887.4|13886.8|13884.8|94
1620014100000|2021-05-03 03:55:00|13888.9|13886.9|13889.2|13887.2|13889.3|13887.3|13887.7|13885.7|77
1620014400000|2021-05-03 04:00:00|13889.3|13887.3|13887.4|13885.4|13889.3|13887.3|13886.5|13884.5|41
1620014700000|2021-05-03 04:05:00|13887.5|13885.5|13886.2|13884.2|13887.7|13885.7|13884.9|13882.9|74
1620015000000|2021-05-03 04:10:00|13886.3|13884.3|13886.7|13884.7|13887.2|13885.2|13885.8|13883.8|45
1620015300000|2021-05-03 04:15:00|13886.8|13884.8|13886.3|13884.3|13887.5|13885.5|13885.4|13883.4|55
1620015600000|2021-05-03 04:20:00|13886.4|13884.4|13883.5|13881.5|13886.9|13884.9|13882.7|13880.7|80
1620015900000|2021-05-03 04:25:00|13883.4|13881.4|13880.7|13878.7|13883.4|13881.4|13878.8|13876.8|299
1620016200000|2021-05-03 04:30:00|13880.5|13878.5|13880.5|13878.5|13883|13881|13879|13877|266
1620016500000|2021-05-03 04:35:00|13880.4|13878.4|13879.2|13877.2|13882.7|13880.7|13879.2|13877.2|175
1620016800000|2021-05-03 04:40:00|13879|13877|13882.3|13880.3|13882.9|13880.9|13878.9|13876.9|181
1620017100000|2021-05-03 04:45:00|13881.9|13879.9|13880.5|13878.5|13883.3|13881.3|13880|13878|121
1620017400000|2021-05-03 04:50:00|13880.4|13878.4|13881.9|13879.9|13881.9|13879.9|13879.9|13877.9|47
1620017700000|2021-05-03 04:55:00|13881.8|13879.8|13881.9|13879.9|13883.4|13881.4|13880.7|13878.7|103
1620018000000|2021-05-03 05:00:00|13882|13880|13878.4|13876.4|13882.8|13880.8|13877.7|13875.7|173
1620018300000|2021-05-03 05:05:00|13878.3|13876.3|13878.8|13876.8|13880|13878|13876.7|13874.7|215
1620018600000|2021-05-03 05:10:00|13878.9|13876.9|13877.4|13875.4|13880.2|13878.2|13876.7|13874.7|103
1620018900000|2021-05-03 05:15:00|13877.5|13875.5|13876.7|13874.7|13878.5|13876.5|13874.9|13872.9|155
1620019200000|2021-05-03 05:20:00|13876.8|13874.8|13876.4|13874.4|13879.9|13877.9|13876.3|13874.3|113
1620019500000|2021-05-03 05:25:00|13876.5|13874.5|13875.8|13873.8|13877.5|13875.5|13874.9|13872.9|63
1620019800000|2021-05-03 05:30:00|13876.3|13874.3|13871.4|13869.4|13876.4|13874.4|13868.4|13866.4|377
1620020100000|2021-05-03 05:35:00|13871.5|13869.5|13870.7|13868.7|13872.3|13870.3|13868.7|13866.7|88
1620020400000|2021-05-03 05:40:00|13870.8|13868.8|13874.4|13872.4|13875|13873|13870.8|13868.8|124
1620020700000|2021-05-03 05:45:00|13874.3|13872.3|13873|13871|13874.9|13872.9|13872.7|13870.7|63
1620021000000|2021-05-03 05:50:00|13872.8|13870.8|13871.8|13869.8|13873.2|13871.2|13870.8|13868.8|80
1620021300000|2021-05-03 05:55:00|13871.7|13869.7|13873|13871|13873.7|13871.7|13871.2|13869.2|88
1620021600000|2021-05-03 06:00:00|13873.2|13871.2|13868.7|13866.7|13874.5|13872.5|13868.5|13866.5|214
1620021900000|2021-05-03 06:05:00|13868.8|13866.8|13874.8|13872.8|13876.4|13874.4|13868.7|13866.7|183
1620022200000|2021-05-03 06:10:00|13874.9|13872.9|13874|13872|13876.4|13874.4|13872.3|13870.3|130
1620022500000|2021-05-03 06:15:00|13873.7|13871.7|13873.9|13871.9|13874|13872|13871.2|13869.2|98
1620022800000|2021-05-03 06:20:00|13874|13872|13879|13877|13880|13878|13874|13872|193
1620023100000|2021-05-03 06:25:00|13878.9|13876.9|13883.5|13881.5|13883.8|13881.8|13878.2|13876.2|302
1620023400000|2021-05-03 06:30:00|13883.4|13881.4|13887.5|13885.5|13887.5|13885.5|13881.2|13879.2|310
1620023700000|2021-05-03 06:35:00|13887.4|13885.4|13884.9|13882.9|13888|13886|13883|13881|158
1620024000000|2021-05-03 06:40:00|13885.2|13883.2|13888.8|13886.8|13889|13887|13884.2|13882.2|201
1620024300000|2021-05-03 06:45:00|13888.9|13886.9|13887.7|13885.7|13892.4|13890.4|13887|13885|304
1620024600000|2021-05-03 06:50:00|13887.5|13885.5|13889|13887|13889.4|13887.4|13887|13885|113
1620024900000|2021-05-03 06:55:00|13889.3|13887.3|13889.9|13887.9|13889.9|13887.9|13886.9|13884.9|107
1620025200000|2021-05-03 07:00:00|13889.5|13887.5|13897.7|13895.7|13899|13897|13889.4|13887.4|806
1620025500000|2021-05-03 07:05:00|13897.4|13895.4|13902.5|13900.5|13904|13902|13894.7|13892.7|935
1620025800000|2021-05-03 07:10:00|13902.7|13900.7|13901.4|13899.4|13905|13903|13898.9|13896.9|437
1620026100000|2021-05-03 07:15:00|13901.5|13899.5|13910|13908|13910.2|13908.2|13900.9|13898.9|640
1620026400000|2021-05-03 07:20:00|13910.2|13908.2|13919.4|13917.4|13920.9|13918.9|13909|13907|910
1620026700000|2021-05-03 07:25:00|13919.3|13917.3|13918.7|13916.7|13924.5|13922.5|13915.5|13913.5|1051
1620027000000|2021-05-03 07:30:00|13918.5|13916.5|13916.3|13914.3|13926.2|13924.2|13915|13913|905
1620027300000|2021-05-03 07:35:00|13916.4|13914.4|13916.4|13914.4|13918.8|13916.8|13915.8|13913.8|326
1620027600000|2021-05-03 07:40:00|13916.3|13914.3|13919.7|13917.7|13921.7|13919.7|13916.2|13914.2|362
1620027900000|2021-05-03 07:45:00|13919.8|13917.8|13916.4|13914.4|13925.4|13923.4|13916.2|13914.2|502
1620028200000|2021-05-03 07:50:00|13916.5|13914.5|13918.2|13916.2|13920.9|13918.9|13915.9|13913.9|455
1620028500000|2021-05-03 07:55:00|13918|13916|13908.5|13906.5|13918.9|13916.9|13907.9|13905.9|513
1620028800000|2021-05-03 08:00:00|13908.7|13906.7|13909.8|13907.8|13913.2|13911.2|13906.9|13904.9|483
1620029100000|2021-05-03 08:05:00|13909.9|13907.9|13910.8|13908.8|13912.4|13910.4|13908.7|13906.7|204
1620029400000|2021-05-03 08:10:00|13910.9|13908.9|13907.5|13905.5|13911.3|13909.3|13904.5|13902.5|568
1620029700000|2021-05-03 08:15:00|13907.7|13905.7|13903.4|13901.4|13908.5|13906.5|13901.5|13899.5|344
1620030000000|2021-05-03 08:20:00|13903.5|13901.5|13899.8|13897.8|13903.9|13901.9|13897|13895|556
1620030300000|2021-05-03 08:25:00|13899.9|13897.9|13897|13895|13900.2|13898.2|13895.2|13893.2|266
1620030600000|2021-05-03 08:30:00|13897.2|13895.2|13898.8|13896.8|13900|13898|13895.5|13893.5|339
1620030900000|2021-05-03 08:35:00|13898.7|13896.7|13896|13894|13899.5|13897.5|13895.4|13893.4|257
1620031200000|2021-05-03 08:40:00|13895.3|13893.3|13893.5|13891.5|13896.3|13894.3|13891.4|13889.4|461
1620031500000|2021-05-03 08:45:00|13893.4|13891.4|13899.3|13897.3|13904|13902|13893.2|13891.2|568
1620031800000|2021-05-03 08:50:00|13899.4|13897.4|13894.2|13892.2|13899.8|13897.8|13890.2|13888.2|456
1620032100000|2021-05-03 08:55:00|13894.3|13892.3|13888.5|13886.5|13894.8|13892.8|13887.7|13885.7|476
1620032400000|2021-05-03 09:00:00|13888.7|13886.7|13884.3|13882.3|13891.2|13889.2|13884.2|13882.2|451
1620032700000|2021-05-03 09:05:00|13884.4|13882.4|13888.5|13886.5|13888.8|13886.8|13882.5|13880.5|451
1620033000000|2021-05-03 09:10:00|13888.7|13886.7|13888.9|13886.9|13891.8|13889.8|13886.3|13884.3|402
1620033300000|2021-05-03 09:15:00|13888.8|13886.8|13884.4|13882.4|13889.4|13887.4|13882.8|13880.8|298
1620033600000|2021-05-03 09:20:00|13884.3|13882.3|13882.3|13880.3|13887|13885|13880|13878|247
1620033900000|2021-05-03 09:25:00|13882.4|13880.4|13869.3|13867.3|13882.9|13880.9|13869.3|13867.3|779
1620034200000|2021-05-03 09:30:00|13869.2|13867.2|13860.8|13858.8|13869.5|13867.5|13857.2|13855.2|1455
1620034500000|2021-05-03 09:35:00|13860.9|13858.9|13866.8|13864.8|13867.3|13865.3|13858.8|13856.8|906
1620034800000|2021-05-03 09:40:00|13866.7|13864.7|13858|13856|13867|13865|13857.3|13855.3|725
1620035100000|2021-05-03 09:45:00|13858.2|13856.2|13866.5|13864.5|13867|13865|13858|13856|438
1620035400000|2021-05-03 09:50:00|13866.7|13864.7|13869|13867|13869.9|13867.9|13864.9|13862.9|435
1620035700000|2021-05-03 09:55:00|13869.2|13867.2|13872.8|13870.8|13873.7|13871.7|13868.4|13866.4|460
1620036000000|2021-05-03 10:00:00|13872.9|13870.9|13874.8|13872.8|13875|13873|13871.5|13869.5|357
1620036300000|2021-05-03 10:05:00|13874.9|13872.9|13873.7|13871.7|13876|13874|13871.9|13869.9|389
1620036600000|2021-05-03 10:10:00|13873.8|13871.8|13875.5|13873.5|13876|13874|13870.9|13868.9|294
1620036900000|2021-05-03 10:15:00|13875.2|13873.2|13878.3|13876.3|13880|13878|13874.5|13872.5|557
1620037200000|2021-05-03 10:20:00|13878|13876|13877.2|13875.2|13882|13880|13875.5|13873.5|558
1620037500000|2021-05-03 10:25:00|13877|13875|13875.5|13873.5|13877.8|13875.8|13874.3|13872.3|255
1620037800000|2021-05-03 10:30:00|13875.4|13873.4|13890.8|13888.8|13891.5|13889.5|13875|13873|933
1620038100000|2021-05-03 10:35:00|13890.9|13888.9|13900.9|13898.9|13905.2|13903.2|13890.9|13888.9|1148
1620038400000|2021-05-03 10:40:00|13901|13899|13897.8|13895.8|13903.3|13901.3|13896.2|13894.2|449
1620038700000|2021-05-03 10:45:00|13897.9|13895.9|13900.4|13898.4|13901.7|13899.7|13896.2|13894.2|783
1620039000000|2021-05-03 10:50:00|13900.3|13898.3|13895.7|13893.7|13901.8|13899.8|13894.7|13892.7|445
1620039300000|2021-05-03 10:55:00|13895.5|13893.5|13888.8|13886.8|13895.8|13893.8|13886.7|13884.7|687
1620039600000|2021-05-03 11:00:00|13889|13887|13899.5|13897.5|13901.7|13899.7|13888.9|13886.9|804
1620039900000|2021-05-03 11:05:00|13899.7|13897.7|13896.3|13894.3|13900.3|13898.3|13893.3|13891.3|438
1620040200000|2021-05-03 11:10:00|13896.2|13894.2|13893|13891|13896.4|13894.4|13889.9|13887.9|308
1620040500000|2021-05-03 11:15:00|13893.4|13891.4|13903.4|13901.4|13909.8|13907.8|13892.3|13890.3|1120
1620040800000|2021-05-03 11:20:00|13903.3|13901.3|13904.3|13902.3|13906.2|13904.2|13900|13898|447
1620041100000|2021-05-03 11:25:00|13904.4|13902.4|13903.9|13901.9|13909.2|13907.2|13902.9|13900.9|643
1620041400000|2021-05-03 11:30:00|13904|13902|13905.4|13903.4|13908|13906|13900.4|13898.4|717
1620041700000|2021-05-03 11:35:00|13905.5|13903.5|13910.8|13908.8|13912|13910|13903.7|13901.7|1364
1620042000000|2021-05-03 11:40:00|13910.7|13908.7|13897.8|13895.8|13912|13910|13894.4|13892.4|1345
1620042300000|2021-05-03 11:45:00|13897.7|13895.7|13901.4|13899.4|13902|13900|13894.3|13892.3|370
1620042600000|2021-05-03 11:50:00|13901.7|13899.7|13902.8|13900.8|13905|13903|13897.7|13895.7|644
1620042900000|2021-05-03 11:55:00|13902.9|13900.9|13901.8|13899.8|13904.4|13902.4|13901.4|13899.4|244
1620043200000|2021-05-03 12:00:00|13901.7|13899.7|13899.8|13897.8|13904.7|13902.7|13897.7|13895.7|504
1620043500000|2021-05-03 12:05:00|13899.9|13897.9|13905.4|13903.4|13910|13908|13897.5|13895.5|797
1620043800000|2021-05-03 12:10:00|13905.5|13903.5|13906.2|13904.2|13908.2|13906.2|13903.8|13901.8|559
1620044100000|2021-05-03 12:15:00|13906.3|13904.3|13902.3|13900.3|13906.7|13904.7|13898|13896|713
1620044400000|2021-05-03 12:20:00|13902.8|13900.8|13908.5|13906.5|13910.2|13908.2|13902.8|13900.8|734
1620044700000|2021-05-03 12:25:00|13908.8|13906.8|13910.4|13908.4|13911.4|13909.4|13904.5|13902.5|734
1620045000000|2021-05-03 12:30:00|13910.5|13908.5|13918.5|13916.5|13922|13920|13908|13906|1558
1620045300000|2021-05-03 12:35:00|13918.4|13916.4|13913.7|13911.7|13920.2|13918.2|13908|13906|1588
1620045600000|2021-05-03 12:40:00|13914.2|13912.2|13919.9|13917.9|13920.2|13918.2|13909.9|13907.9|986
1620045900000|2021-05-03 12:45:00|13919.7|13917.7|13923.4|13921.4|13924.9|13922.9|13915.5|13913.5|1021
1620046200000|2021-05-03 12:50:00|13923.5|13921.5|13917.4|13915.4|13925.7|13923.7|13916.5|13914.5|1148
1620046500000|2021-05-03 12:55:00|13917.3|13915.3|13912|13910|13920.5|13918.5|13910.8|13908.8|904
1620046800000|2021-05-03 13:00:00|13911.4|13909.4|13915.5|13913.5|13917.9|13915.9|13910.7|13908.7|705
1620047100000|2021-05-03 13:05:00|13915.4|13913.4|13911.8|13909.8|13917|13915|13907.7|13905.7|850
1620047400000|2021-05-03 13:10:00|13912|13910|13915.5|13913.5|13916.4|13914.4|13910.3|13908.3|442
1620047700000|2021-05-03 13:15:00|13915.9|13913.9|13921.3|13919.3|13923|13921|13914.9|13912.9|1101
1620048000000|2021-05-03 13:20:00|13921.4|13919.4|13922.9|13920.9|13925.2|13923.2|13920.4|13918.4|746
1620048300000|2021-05-03 13:25:00|13923.2|13921.2|13927.4|13925.4|13927.9|13925.9|13918.3|13916.3|1800
1620048600000|2021-05-03 13:30:00|13926.9|13925.9|13904|13903|13927.2|13926.2|13900.3|13899.3|11010
1620048900000|2021-05-03 13:35:00|13903.9|13902.9|13874.3|13873.3|13906.3|13905.3|13866.9|13865.9|11818
1620049200000|2021-05-03 13:40:00|13874.4|13873.4|13879|13878|13887.5|13886.5|13869.8|13868.8|7857
1620049500000|2021-05-03 13:45:00|13879.2|13878.2|13881.8|13880.8|13886.9|13885.9|13863|13862|9398
1620049800000|2021-05-03 13:50:00|13881.7|13880.7|13898|13897|13905.2|13904.2|13878|13877|8464
1620050100000|2021-05-03 13:55:00|13897.9|13896.9|13886|13885|13904.5|13903.5|13880.2|13879.2|5934
1620050400000|2021-05-03 14:00:00|13886.2|13885.2|13903|13902|13903.9|13902.9|13870.3|13869.3|10107
1620050700000|2021-05-03 14:05:00|13902.8|13901.8|13923.4|13922.4|13938.5|13937.5|13897.7|13896.7|11639
1620051000000|2021-05-03 14:10:00|13923.8|13922.8|13941.4|13940.4|13943.7|13942.7|13923.6|13922.6|6881
1620051300000|2021-05-03 14:15:00|13941.3|13940.3|13953.4|13952.4|13957.3|13956.3|13941.3|13940.3|7341
1620051600000|2021-05-03 14:20:00|13953.3|13952.3|13933.4|13932.4|13959.7|13958.7|13933.1|13932.1|7257
1620051900000|2021-05-03 14:25:00|13933.7|13932.7|13937.1|13936.1|13942.4|13941.4|13927.4|13926.4|6710
1620052200000|2021-05-03 14:30:00|13937.3|13936.3|13939.4|13938.4|13948.4|13947.4|13929.8|13928.8|7052
1620052500000|2021-05-03 14:35:00|13939.3|13938.3|13910.9|13909.9|13948.7|13947.7|13909.2|13908.2|7579
1620052800000|2021-05-03 14:40:00|13911.2|13910.2|13901.3|13900.3|13918.6|13917.6|13899.9|13898.9|6978
1620053100000|2021-05-03 14:45:00|13901.4|13900.4|13898.7|13897.7|13908.7|13907.7|13893.4|13892.4|4967
1620053400000|2021-05-03 14:50:00|13898.8|13897.8|13861.8|13860.8|13903.9|13902.9|13851.9|13850.9|13048
1620053700000|2021-05-03 14:55:00|13861.9|13860.9|13859.4|13858.4|13866.9|13865.9|13850.1|13849.1|6778
1620054000000|2021-05-03 15:00:00|13859.7|13858.7|13847.9|13846.9|13859.7|13858.7|13842.8|13841.8|9182
1620054300000|2021-05-03 15:05:00|13848.1|13847.1|13857.3|13856.3|13858.2|13857.2|13843.8|13842.8|6555
1620054600000|2021-05-03 15:10:00|13857.2|13856.2|13808.9|13807.9|13857.3|13856.3|13803.9|13802.9|14531
1620054900000|2021-05-03 15:15:00|13808.8|13807.8|13815.9|13814.9|13822.6|13821.6|13802.7|13801.7|7215
1620055200000|2021-05-03 15:20:00|13815.8|13814.8|13814.2|13813.2|13825.6|13824.6|13803.8|13802.8|6690
1620055500000|2021-05-03 15:25:00|13814.7|13813.7|13794.7|13793.7|13814.7|13813.7|13788.2|13787.2|9507
1620055800000|2021-05-03 15:30:00|13794.6|13793.6|13820.4|13819.4|13824.1|13823.1|13791.2|13790.2|6919
1620056100000|2021-05-03 15:35:00|13820.6|13819.6|13818.6|13817.6|13830.3|13829.3|13816.2|13815.2|5062
1620056400000|2021-05-03 15:40:00|13818.3|13817.3|13834.4|13833.4|13835.6|13834.6|13813.6|13812.6|4247
1620056700000|2021-05-03 15:45:00|13834.3|13833.3|13823.4|13822.4|13836.1|13835.1|13821.2|13820.2|3724
1620057000000|2021-05-03 15:50:00|13823.6|13822.6|13803.2|13802.2|13827.4|13826.4|13799.3|13798.3|5075
1620057300000|2021-05-03 15:55:00|13803.1|13802.1|13825.6|13824.6|13829.9|13828.9|13801.4|13800.4|3891
1620057600000|2021-05-03 16:00:00|13825.7|13824.7|13823.9|13822.9|13828.9|13827.9|13816.2|13815.2|3086
1620057900000|2021-05-03 16:05:00|13824.2|13823.2|13823.9|13822.9|13831.6|13830.6|13817.4|13816.4|3110
1620058200000|2021-05-03 16:10:00|13824.1|13823.1|13822.2|13821.2|13826.4|13825.4|13814.4|13813.4|3260
1620058500000|2021-05-03 16:15:00|13822.1|13821.1|13817.2|13816.2|13823.9|13822.9|13813.7|13812.7|2714
1620058800000|2021-05-03 16:20:00|13817.4|13816.4|13823.4|13822.4|13833.4|13832.4|13808.7|13807.7|5744
1620059100000|2021-05-03 16:25:00|13823.3|13822.3|13806.6|13805.6|13825.7|13824.7|13804.7|13803.7|4023
1620059400000|2021-05-03 16:30:00|13805.8|13804.8|13807.2|13806.2|13808.6|13807.6|13793.9|13792.9|4541
1620059700000|2021-05-03 16:35:00|13807.3|13806.3|13804.3|13803.3|13808.4|13807.4|13797.9|13796.9|2562
1620060000000|2021-05-03 16:40:00|13804.7|13803.7|13789.8|13788.8|13807.8|13806.8|13789|13788|3073
1620060300000|2021-05-03 16:45:00|13790.1|13789.1|13792.6|13791.6|13798.8|13797.8|13784.6|13783.6|3654
1620060600000|2021-05-03 16:50:00|13792.8|13791.8|13803.8|13802.8|13806.2|13805.2|13792.1|13791.1|3449
1620060900000|2021-05-03 16:55:00|13803.7|13802.7|13803.1|13802.1|13809|13808|13795.8|13794.8|2916
1620061200000|2021-05-03 17:00:00|13803.6|13802.6|13814.1|13813.1|13815|13814|13803.6|13802.6|3362
1620061500000|2021-05-03 17:05:00|13814.2|13813.2|13809.6|13808.6|13818.8|13817.8|13808.1|13807.1|2839
1620061800000|2021-05-03 17:10:00|13810|13809|13808.6|13807.6|13813.2|13812.2|13799.8|13798.8|2857
1620062100000|2021-05-03 17:15:00|13808.5|13807.5|13813.1|13812.1|13817.8|13816.8|13805.7|13804.7|2421
1620062400000|2021-05-03 17:20:00|13812.8|13811.8|13801.1|13800.1|13822.5|13821.5|13800.7|13799.7|3569
1620062700000|2021-05-03 17:25:00|13801.2|13800.2|13793.3|13792.3|13804|13803|13793|13792|2655
1620063000000|2021-05-03 17:30:00|13793.2|13792.2|13797.2|13796.2|13798.5|13797.5|13790.1|13789.1|2597
1620063300000|2021-05-03 17:35:00|13797.1|13796.1|13794.6|13793.6|13801.8|13800.8|13786.3|13785.3|2886
1620063600000|2021-05-03 17:40:00|13794.7|13793.7|13806.3|13805.3|13812.2|13811.2|13793.8|13792.8|3701
1620063900000|2021-05-03 17:45:00|13806.2|13805.2|13813.6|13812.6|13815|13814|13805.2|13804.2|2365
1620064200000|2021-05-03 17:50:00|13813.7|13812.7|13809.5|13808.5|13815.2|13814.2|13804|13803|1853
1620064500000|2021-05-03 17:55:00|13809.3|13808.3|13807.6|13806.6|13811.8|13810.8|13803.5|13802.5|1643
1620064800000|2021-05-03 18:00:00|13807.5|13806.5|13815.1|13814.1|13820.3|13819.3|13807.1|13806.1|3790
1620065100000|2021-05-03 18:05:00|13815.2|13814.2|13816.3|13815.3|13825.3|13824.3|13813.1|13812.1|2790
1620065400000|2021-05-03 18:10:00|13816.1|13815.1|13826.5|13825.5|13827|13826|13815.1|13814.1|2037
1620065700000|2021-05-03 18:15:00|13826|13825|13825|13824|13828|13827|13820.3|13819.3|2635
1620066000000|2021-05-03 18:20:00|13824.8|13823.8|13818|13817|13827.1|13826.1|13813.8|13812.8|2836
1620066300000|2021-05-03 18:25:00|13818.1|13817.1|13822.6|13821.6|13824.5|13823.5|13815.6|13814.6|1797
1620066600000|2021-05-03 18:30:00|13822.5|13821.5|13827.5|13826.5|13833.1|13832.1|13822.3|13821.3|3290
1620066900000|2021-05-03 18:35:00|13827.6|13826.6|13821|13820|13829.7|13828.7|13819.7|13818.7|2055
1620067200000|2021-05-03 18:40:00|13820.8|13819.8|13820.6|13819.6|13828.7|13827.7|13817.7|13816.7|2447
1620067500000|2021-05-03 18:45:00|13820.5|13819.5|13824.3|13823.3|13826.6|13825.6|13819.5|13818.5|1670
1620067800000|2021-05-03 18:50:00|13824.1|13823.1|13829.1|13828.1|13829.6|13828.6|13820|13819|2352
1620068100000|2021-05-03 18:55:00|13829|13828|13825.6|13824.6|13829|13828|13815.3|13814.3|3202
1620068400000|2021-05-03 19:00:00|13825.8|13824.8|13822.6|13821.6|13827.3|13826.3|13820.1|13819.1|2403
1620068700000|2021-05-03 19:05:00|13822.5|13821.5|13826|13825|13831.3|13830.3|13812.3|13811.3|3841
1620069000000|2021-05-03 19:10:00|13826.1|13825.1|13818.1|13817.1|13827.8|13826.8|13817.3|13816.3|2514
1620069300000|2021-05-03 19:15:00|13818|13817|13813|13812|13824.1|13823.1|13808.2|13807.2|4410
1620069600000|2021-05-03 19:20:00|13811.3|13810.3|13808.1|13807.1|13812.3|13811.3|13804.5|13803.5|2830
1620069900000|2021-05-03 19:25:00|13808.3|13807.3|13809.4|13808.4|13813.1|13812.1|13805.3|13804.3|2226
1620070200000|2021-05-03 19:30:00|13809.5|13808.5|13806.9|13805.9|13811.5|13810.5|13798.9|13797.9|3449
1620070500000|2021-05-03 19:35:00|13807.5|13806.5|13800.5|13799.5|13810.9|13809.9|13797.1|13796.1|3323
1620070800000|2021-05-03 19:40:00|13800.4|13799.4|13801.9|13800.9|13805.3|13804.3|13793.8|13792.8|3472
1620071100000|2021-05-03 19:45:00|13801.8|13800.8|13796.6|13795.6|13804.8|13803.8|13795.8|13794.8|2679
1620071400000|2021-05-03 19:50:00|13796.8|13795.8|13792.9|13791.9|13801|13800|13786.6|13785.6|6954
1620071700000|2021-05-03 19:55:00|13793|13792|13801.6|13800.6|13805.6|13804.6|13784.8|13783.8|10166
1620072000000|2021-05-03 20:00:00|13801.4|13800.4|13806.4|13804.4|13807.9|13805.9|13799.8|13797.8|3259
1620072300000|2021-05-03 20:05:00|13806.5|13804.5|13801.6|13799.6|13807.3|13805.3|13800.9|13798.9|1130
1620072600000|2021-05-03 20:10:00|13801.8|13799.8|13797.3|13792.3|13803.4|13801.4|13790.6|13788.6|1394
1620072900000|2021-05-03 20:15:00|13797.4|13792.4|13798.3|13793.3|13801|13796|13797.4|13792.4|0
1620073200000|2021-05-03 20:20:00|13798.2|13793.2|13796.2|13791.2|13798.8|13793.8|13795.8|13790.8|0
1620073500000|2021-05-03 20:25:00|13796.1|13791.1|13796.6|13791.6|13797.2|13792.2|13795.3|13790.3|0
1620073800000|2021-05-03 20:30:00|13795.6|13793.6|13793.9|13791.9|13797.9|13795.9|13793.1|13791.1|307
1620074100000|2021-05-03 20:35:00|13792.9|13790.9|13792.6|13790.6|13794.1|13792.1|13791.9|13789.9|200
1620074400000|2021-05-03 20:40:00|13792.4|13790.4|13796.1|13794.1|13796.4|13794.4|13792.4|13790.4|168
1620074700000|2021-05-03 20:45:00|13795.9|13793.9|13797.1|13795.1|13797.6|13795.6|13794.4|13792.4|254
1620075000000|2021-05-03 20:50:00|13796.6|13794.6|13795.9|13793.9|13797.4|13795.4|13792.6|13790.6|391
1620075300000|2021-05-03 20:55:00|13796.1|13794.1|13797.4|13792.4|13798.1|13795.4|13793.4|13791.4|330
1620075600000|2021-05-03 21:00:00|13797.5|13792.5|13797.2|13792.2|13798.7|13793.7|13797.2|13792.2|0
1620075900000|2021-05-03 21:05:00|13797.5|13792.5|13799|13794|13799|13794|13796.3|13791.3|0
1620076200000|2021-05-03 21:10:00|13799.1|13794.1|13799.5|13794.5|13800.3|13795.3|13798.6|13793.6|0
1620076500000|2021-05-03 21:15:00|13799.3|13794.3|13799.1|13794.1|13800.8|13795.8|13798.2|13793.2|0
1620076800000|2021-05-03 21:20:00|13799|13794|13799.3|13794.3|13799.8|13794.8|13799|13794|0
1620077100000|2021-05-03 21:25:00|13799.4|13794.4|13797.2|13792.2|13799.4|13794.4|13793.6|13788.6|0
1620077400000|2021-05-03 21:30:00|13797|13792|13798.1|13793.1|13798.1|13793.1|13797|13792|0
1620077700000|2021-05-03 21:35:00|13798|13793|13798.4|13793.4|13798.4|13793.4|13798|13793|0
1620078000000|2021-05-03 21:40:00|13798.5|13793.5|13798.5|13793.5|13798.6|13793.6|13798.5|13793.5|0
1620078300000|2021-05-03 21:45:00|13798.4|13793.4|13798.5|13793.5|13798.6|13793.6|13798.4|13793.4|0
1620078600000|2021-05-03 21:50:00|13798.6|13793.6|13798.3|13793.3|13798.6|13793.6|13798.3|13793.3|0
1620078900000|2021-05-03 21:55:00|13798.1|13793.1|13798.3|13793.3|13798.7|13793.7|13797.9|13792.9|0
1620079200000|2021-05-03 22:00:00|13797.9|13795.9|13796.9|13794.9|13803.4|13801.4|13795|13793|396
1620079500000|2021-05-03 22:05:00|13796.8|13794.8|13794.9|13792.9|13798.3|13796.3|13792.3|13790.3|219
1620079800000|2021-05-03 22:10:00|13795.4|13793.4|13793.9|13791.9|13795.4|13793.4|13790|13788|330
1620080100000|2021-05-03 22:15:00|13793.8|13791.8|13799.3|13797.3|13800.4|13798.4|13792.3|13790.3|355
1620080400000|2021-05-03 22:20:00|13799.4|13797.4|13797.8|13795.8|13800|13798|13797|13795|125
1620080700000|2021-05-03 22:25:00|13798|13796|13797.3|13795.3|13798.3|13796.3|13794.8|13792.8|77
1620081000000|2021-05-03 22:30:00|13797.4|13795.4|13800.3|13798.3|13801|13799|13797.4|13795.4|147
1620081300000|2021-05-03 22:35:00|13800.4|13798.4|13795|13793|13800.4|13798.4|13793|13791|187
1620081600000|2021-05-03 22:40:00|13794.9|13792.9|13796.5|13794.5|13797.4|13795.4|13794.5|13792.5|64
1620081900000|2021-05-03 22:45:00|13796.6|13794.6|13796|13794|13796.6|13794.6|13795|13793|76
1620082200000|2021-05-03 22:50:00|13796.1|13794.1|13797.9|13795.9|13798.4|13796.4|13795.8|13793.8|122
1620082500000|2021-05-03 22:55:00|13797.3|13795.3|13796.6|13794.6|13797.5|13795.5|13796|13794|29
1620082800000|2021-05-03 23:00:00|13796.4|13794.4|13797.4|13795.4|13798.1|13796.1|13796.1|13794.1|79
1620083100000|2021-05-03 23:05:00|13797.5|13795.5|13792.8|13790.8|13797.8|13795.8|13787.8|13785.8|303
1620083400000|2021-05-03 23:10:00|13793|13791|13792.4|13790.4|13793.4|13791.4|13791.1|13789.1|71
1620083700000|2021-05-03 23:15:00|13792.3|13790.3|13787.3|13785.3|13792.3|13790.3|13779.6|13777.6|729
1620084000000|2021-05-03 23:20:00|13787.5|13785.5|13777.8|13775.8|13787.5|13785.5|13774.6|13772.6|677
1620084300000|2021-05-03 23:25:00|13777.9|13775.9|13779.3|13777.3|13780.6|13778.6|13774.6|13772.6|373
1620084600000|2021-05-03 23:30:00|13779.1|13777.1|13778.4|13776.4|13780.3|13778.3|13775.8|13773.8|308
1620084900000|2021-05-03 23:35:00|13778.3|13776.3|13782.1|13780.1|13783.1|13781.1|13778.1|13776.1|158
1620085200000|2021-05-03 23:40:00|13782|13780|13780.4|13778.4|13782.3|13780.3|13780.1|13778.1|84
1620085500000|2021-05-03 23:45:00|13780.3|13778.3|13778.6|13776.6|13781.8|13779.8|13778.6|13776.6|110
1620085800000|2021-05-03 23:50:00|13778.8|13776.8|13776.1|13774.1|13780.3|13778.3|13776.1|13774.1|112
1620086100000|2021-05-03 23:55:00|13776|13774|13781|13779|13781|13779|13775.5|13773.5|189
1620086400000|2021-05-04 00:00:00|13780.4|13778.4|13783.8|13781.8|13787.1|13785.1|13779.1|13777.1|747
1620086700000|2021-05-04 00:05:00|13783.6|13781.6|13772.4|13770.4|13783.6|13781.6|13769.4|13767.4|880
1620087000000|2021-05-04 00:10:00|13772.3|13770.3|13771.6|13769.6|13773.8|13771.8|13770.5|13768.5|205
1620087300000|2021-05-04 00:15:00|13771.5|13769.5|13770.1|13768.1|13774.1|13772.1|13769.8|13767.8|253
1620087600000|2021-05-04 00:20:00|13770.3|13768.3|13766|13764|13770.8|13768.8|13763.8|13761.8|606
1620087900000|2021-05-04 00:25:00|13765.9|13763.9|13764.6|13762.6|13767.3|13765.3|13763.4|13761.4|264
1620088200000|2021-05-04 00:30:00|13764.5|13762.5|13765.5|13763.5|13765.8|13763.8|13761.8|13759.8|315
1620088500000|2021-05-04 00:35:00|13765.4|13763.4|13767.6|13765.6|13768.4|13766.4|13764.3|13762.3|184
1620088800000|2021-05-04 00:40:00|13767.3|13765.3|13766.9|13764.9|13767.9|13765.9|13764.3|13762.3|314
1620089100000|2021-05-04 00:45:00|13766.8|13764.8|13767.8|13765.8|13768.4|13766.4|13764.6|13762.6|220
1620089400000|2021-05-04 00:50:00|13767.3|13765.3|13766.1|13764.1|13768.8|13766.8|13764.3|13762.3|229
1620089700000|2021-05-04 00:55:00|13766.4|13764.4|13765.5|13763.5|13766.9|13764.9|13764.5|13762.5|104
1620090000000|2021-05-04 01:00:00|13765.6|13763.6|13761.9|13759.9|13765.8|13763.8|13756.1|13754.1|696
1620090300000|2021-05-04 01:05:00|13761.8|13759.8|13759.6|13757.6|13762.5|13760.5|13759|13757|249
1620090600000|2021-05-04 01:10:00|13759.8|13757.8|13754.8|13752.8|13760.3|13758.3|13752.1|13750.1|474
1620090900000|2021-05-04 01:15:00|13755|13753|13744.4|13742.4|13755.3|13753.3|13744|13742|891
1620091200000|2021-05-04 01:20:00|13744.5|13742.5|13738.5|13736.5|13745.9|13743.9|13734.9|13732.9|1208
1620091500000|2021-05-04 01:25:00|13738.6|13736.6|13741.8|13739.8|13743.6|13741.6|13738|13736|513
1620091800000|2021-05-04 01:30:00|13741.6|13739.6|13748.5|13746.5|13750.3|13748.3|13738.3|13736.3|582
1620092100000|2021-05-04 01:35:00|13748.6|13746.6|13749.9|13747.9|13750.4|13748.4|13745.5|13743.5|302
1620092400000|2021-05-04 01:40:00|13750|13748|13745.3|13743.3|13750.1|13748.1|13742.1|13740.1|423
1620092700000|2021-05-04 01:45:00|13745.4|13743.4|13746.9|13744.9|13750.4|13748.4|13743.5|13741.5|238
1620093000000|2021-05-04 01:50:00|13746.8|13744.8|13746|13744|13749.4|13747.4|13745|13743|115
1620093300000|2021-05-04 01:55:00|13746.1|13744.1|13744.4|13742.4|13746.1|13744.1|13742.6|13740.6|262
1620093600000|2021-05-04 02:00:00|13744.5|13742.5|13746.4|13744.4|13748|13746|13742.5|13740.5|218
1620093900000|2021-05-04 02:05:00|13746.3|13744.3|13746.8|13744.8|13748.8|13746.8|13745.8|13743.8|196
1620094200000|2021-05-04 02:10:00|13746.6|13744.6|13745|13743|13748.6|13746.6|13745|13743|121
1620094500000|2021-05-04 02:15:00|13745.1|13743.1|13746.5|13744.5|13746.9|13744.9|13743.4|13741.4|217
1620094800000|2021-05-04 02:20:00|13746.6|13744.6|13746.4|13744.4|13747.8|13745.8|13741.3|13739.3|313
1620095100000|2021-05-04 02:25:00|13746.5|13744.5|13752.1|13750.1|13752.8|13750.8|13746.4|13744.4|324
1620095400000|2021-05-04 02:30:00|13752.3|13750.3|13750.5|13748.5|13752.8|13750.8|13749.1|13747.1|170
1620095700000|2021-05-04 02:35:00|13750.4|13748.4|13749.6|13747.6|13750.9|13748.9|13747.5|13745.5|185
1620096000000|2021-05-04 02:40:00|13749.8|13747.8|13749|13747|13751.8|13749.8|13747.8|13745.8|184
1620096300000|2021-05-04 02:45:00|13749.1|13747.1|13751.8|13749.8|13752.3|13750.3|13748|13746|253
1620096600000|2021-05-04 02:50:00|13751.9|13749.9|13751.5|13749.5|13752.5|13750.5|13750.5|13748.5|106
1620096900000|2021-05-04 02:55:00|13751.6|13749.6|13754.8|13752.8|13755.1|13753.1|13750.5|13748.5|261
1620097200000|2021-05-04 03:00:00|13754.9|13752.9|13751.8|13749.8|13755.1|13753.1|13751.8|13749.8|174
1620097500000|2021-05-04 03:05:00|13751.9|13749.9|13753.1|13751.1|13754|13752|13750.5|13748.5|209
1620097800000|2021-05-04 03:10:00|13753|13751|13750.8|13748.8|13753.5|13751.5|13750.1|13748.1|232
1620098100000|2021-05-04 03:15:00|13750.9|13748.9|13747.1|13745.1|13751|13749|13746.9|13744.9|153
1620098400000|2021-05-04 03:20:00|13747|13745|13748.3|13746.3|13749|13747|13743.5|13741.5|236
1620098700000|2021-05-04 03:25:00|13748.4|13746.4|13753.5|13751.5|13754|13752|13747.9|13745.9|290
1620099000000|2021-05-04 03:30:00|13753.6|13751.6|13753.3|13751.3|13755.3|13753.3|13752.1|13750.1|138
1620099300000|2021-05-04 03:35:00|13753|13751|13752.6|13750.6|13754.4|13752.4|13752.5|13750.5|63
1620099600000|2021-05-04 03:40:00|13752.8|13750.8|13754.9|13752.9|13755.8|13753.8|13752.8|13750.8|130
1620099900000|2021-05-04 03:45:00|13755|13753|13753|13751|13756.1|13754.1|13752.6|13750.6|179
1620100200000|2021-05-04 03:50:00|13753.3|13751.3|13752.3|13750.3|13753.6|13751.6|13751.4|13749.4|105
1620100500000|2021-05-04 03:55:00|13752.4|13750.4|13752.3|13750.3|13752.9|13750.9|13751.3|13749.3|61
1620100800000|2021-05-04 04:00:00|13752.4|13750.4|13753.3|13751.3|13753.5|13751.5|13751.6|13749.6|92
1620101100000|2021-05-04 04:05:00|13753.4|13751.4|13751.9|13749.9|13753.4|13751.4|13748.3|13746.3|173
1620101400000|2021-05-04 04:10:00|13751.4|13749.4|13748.8|13746.8|13751.8|13749.8|13748.8|13746.8|71
1620101700000|2021-05-04 04:15:00|13748.6|13746.6|13749.1|13747.1|13749.4|13747.4|13748.5|13746.5|45
1620102000000|2021-05-04 04:20:00|13749|13747|13750.4|13748.4|13750.4|13748.4|13748.5|13746.5|40
1620102300000|2021-05-04 04:25:00|13750.3|13748.3|13748.9|13746.9|13750.6|13748.6|13747.9|13745.9|104
1620102600000|2021-05-04 04:30:00|13748.8|13746.8|13751.8|13749.8|13753.8|13751.8|13748.8|13746.8|227
1620102900000|2021-05-04 04:35:00|13751.5|13749.5|13749.6|13747.6|13751.6|13749.6|13749.3|13747.3|90
1620103200000|2021-05-04 04:40:00|13749.5|13747.5|13751.6|13749.6|13751.9|13749.9|13749.3|13747.3|62
1620103500000|2021-05-04 04:45:00|13751.5|13749.5|13753.5|13751.5|13753.6|13751.6|13750.6|13748.6|93
1620103800000|2021-05-04 04:50:00|13753.4|13751.4|13752.5|13750.5|13754.3|13752.3|13751.8|13749.8|88
1620104100000|2021-05-04 04:55:00|13752.6|13750.6|13753.6|13751.6|13753.9|13751.9|13751.4|13749.4|102
1620104400000|2021-05-04 05:00:00|13753.5|13751.5|13755.5|13753.5|13758.1|13756.1|13753|13751|339
1620104700000|2021-05-04 05:05:00|13755.3|13753.3|13757.1|13755.1|13758.5|13756.5|13755.3|13753.3|140
1620105000000|2021-05-04 05:10:00|13757.3|13755.3|13753.3|13751.3|13757.4|13755.4|13750.9|13748.9|252
1620105300000|2021-05-04 05:15:00|13753.1|13751.1|13755.4|13753.4|13756.3|13754.3|13752.4|13750.4|88
1620105600000|2021-05-04 05:20:00|13755.5|13753.5|13754.9|13752.9|13756.6|13754.6|13754.3|13752.3|73
1620105900000|2021-05-04 05:25:00|13755|13753|13757.3|13755.3|13757.3|13755.3|13752.8|13750.8|78
1620106200000|2021-05-04 05:30:00|13757.4|13755.4|13756.8|13754.8|13759.5|13757.5|13755.9|13753.9|209
1620106500000|2021-05-04 05:35:00|13756.9|13754.9|13758.9|13756.9|13760.1|13758.1|13756.5|13754.5|89
1620106800000|2021-05-04 05:40:00|13759|13757|13770.1|13768.1|13770.8|13768.8|13758.8|13756.8|543
1620107100000|2021-05-04 05:45:00|13770.3|13768.3|13773.1|13771.1|13774.1|13772.1|13766.9|13764.9|468
1620107400000|2021-05-04 05:50:00|13773.4|13771.4|13771.4|13769.4|13774.5|13772.5|13770.8|13768.8|159
1620107700000|2021-05-04 05:55:00|13771.5|13769.5|13771.1|13769.1|13774|13772|13771|13769|87
1620108000000|2021-05-04 06:00:00|13771|13769|13775.1|13773.1|13778.8|13776.8|13769|13767|472
1620108300000|2021-05-04 06:05:00|13775.4|13773.4|13779.4|13777.4|13781.5|13779.5|13773|13771|426
1620108600000|2021-05-04 06:10:00|13779.1|13777.1|13777|13775|13781.1|13779.1|13775.4|13773.4|378
1620108900000|2021-05-04 06:15:00|13777.1|13775.1|13773.5|13771.5|13777.1|13775.1|13772.9|13770.9|229
1620109200000|2021-05-04 06:20:00|13773.8|13771.8|13773.4|13771.4|13777|13775|13772.6|13770.6|368
1620109500000|2021-05-04 06:25:00|13774.5|13772.5|13774.6|13772.6|13776.8|13774.8|13773|13771|126
1620109800000|2021-05-04 06:30:00|13774.8|13772.8|13775.8|13773.8|13777.1|13775.1|13771.3|13769.3|195
1620110100000|2021-05-04 06:35:00|13775.9|13773.9|13775.8|13773.8|13778.5|13776.5|13774.8|13772.8|86
1620110400000|2021-05-04 06:40:00|13775.6|13773.6|13775.1|13773.1|13776.6|13774.6|13773.1|13771.1|77
1620110700000|2021-05-04 06:45:00|13774.9|13772.9|13775.8|13773.8|13777.8|13775.8|13774|13772|176
1620111000000|2021-05-04 06:50:00|13775.9|13773.9|13775|13773|13777.1|13775.1|13774|13772|100
1620111300000|2021-05-04 06:55:00|13774.9|13772.9|13777.6|13775.6|13778.1|13776.1|13773.8|13771.8|184
1620111600000|2021-05-04 07:00:00|13777.5|13775.5|13782.1|13780.1|13788.9|13786.9|13776.5|13774.5|1122
1620111900000|2021-05-04 07:05:00|13782|13780|13784.4|13782.4|13784.4|13782.4|13778.3|13776.3|790
1620112200000|2021-05-04 07:10:00|13784.6|13782.6|13787.9|13785.9|13788.4|13786.4|13781.6|13779.6|876
1620112500000|2021-05-04 07:15:00|13788|13786|13782.5|13780.5|13788.3|13786.3|13782|13780|364
1620112800000|2021-05-04 07:20:00|13782.6|13780.6|13769.8|13767.8|13783.1|13781.1|13769.6|13767.6|701
1620113100000|2021-05-04 07:25:00|13769.9|13767.9|13763.6|13761.6|13770.1|13768.1|13756.1|13754.1|962
1620113400000|2021-05-04 07:30:00|13763.8|13761.8|13752.8|13750.8|13764|13762|13751.9|13749.9|544
1620113700000|2021-05-04 07:35:00|13752.6|13750.6|13748.9|13746.9|13756.1|13754.1|13745.9|13743.9|980
1620114000000|2021-05-04 07:40:00|13748.8|13746.8|13744.8|13742.8|13748.8|13746.8|13737.5|13735.5|1066
1620114300000|2021-05-04 07:45:00|13744.6|13742.6|13750|13748|13750.6|13748.6|13737.6|13735.6|841
1620114600000|2021-05-04 07:50:00|13750.1|13748.1|13753.5|13751.5|13754.9|13752.9|13749|13747|359
1620114900000|2021-05-04 07:55:00|13753.6|13751.6|13753.9|13751.9|13756.8|13754.8|13751.9|13749.9|359
1620115200000|2021-05-04 08:00:00|13754|13752|13758.8|13756.8|13761.6|13759.6|13749.1|13747.1|739
1620115500000|2021-05-04 08:05:00|13758.6|13756.6|13761|13759|13764.4|13762.4|13756.3|13754.3|617
1620115800000|2021-05-04 08:10:00|13760.8|13758.8|13761.6|13759.6|13764|13762|13758.5|13756.5|316
1620116100000|2021-05-04 08:15:00|13761.8|13759.8|13763.4|13761.4|13765.9|13763.9|13759.9|13757.9|386
1620116400000|2021-05-04 08:20:00|13763.3|13761.3|13774.4|13772.4|13776.4|13774.4|13761.5|13759.5|686
1620116700000|2021-05-04 08:25:00|13774.5|13772.5|13768.9|13766.9|13774.5|13772.5|13767.6|13765.6|465
1620117000000|2021-05-04 08:30:00|13769|13767|13755.1|13753.1|13769.5|13767.5|13755|13753|679
1620117300000|2021-05-04 08:35:00|13755|13753|13748.4|13746.4|13755.8|13753.8|13737|13735|1277
1620117600000|2021-05-04 08:40:00|13748.5|13746.5|13747.8|13745.8|13752.1|13750.1|13743|13741|577
1620117900000|2021-05-04 08:45:00|13748|13746|13746.3|13744.3|13752.3|13750.3|13744.9|13742.9|383
1620118200000|2021-05-04 08:50:00|13746.4|13744.4|13748.8|13746.8|13749.5|13747.5|13740.4|13738.4|762
1620118500000|2021-05-04 08:55:00|13748.6|13746.6|13748|13746|13753.6|13751.6|13745.5|13743.5|448
1620118800000|2021-05-04 09:00:00|13747.9|13745.9|13745.3|13743.3|13752.1|13750.1|13744.4|13742.4|338
1620119100000|2021-05-04 09:05:00|13745.5|13743.5|13755|13753|13755.6|13753.6|13741.5|13739.5|625
1620119400000|2021-05-04 09:10:00|13754.9|13752.9|13747.1|13745.1|13755.1|13753.1|13746.9|13744.9|311
1620119700000|2021-05-04 09:15:00|13747.5|13745.5|13748.3|13746.3|13752.4|13750.4|13745.9|13743.9|297
1620120000000|2021-05-04 09:20:00|13748.4|13746.4|13750.3|13748.3|13751.6|13749.6|13747.1|13745.1|178
1620120300000|2021-05-04 09:25:00|13750.1|13748.1|13749.1|13747.1|13750.8|13748.8|13748.1|13746.1|111
1620120600000|2021-05-04 09:30:00|13749.3|13747.3|13758.1|13756.1|13760.3|13758.3|13749|13747|696
1620120900000|2021-05-04 09:35:00|13757.8|13755.8|13758.5|13756.5|13763.3|13761.3|13756.9|13754.9|389
1620121200000|2021-05-04 09:40:00|13758.4|13756.4|13757|13755|13760.4|13758.4|13755.8|13753.8|291
1620121500000|2021-05-04 09:45:00|13757.1|13755.1|13760.9|13758.9|13762.9|13760.9|13755.8|13753.8|238
1620121800000|2021-05-04 09:50:00|13760.6|13758.6|13765.4|13763.4|13768.4|13766.4|13760.6|13758.6|363
1620122100000|2021-05-04 09:55:00|13765.3|13763.3|13764.9|13762.9|13767.4|13765.4|13762.5|13760.5|284
1620122400000|2021-05-04 10:00:00|13764.6|13762.6|13766|13764|13769.4|13767.4|13763.4|13761.4|272
1620122700000|2021-05-04 10:05:00|13766.1|13764.1|13767.4|13765.4|13770.8|13768.8|13764.3|13762.3|262
1620123000000|2021-05-04 10:10:00|13767.3|13765.3|13769.9|13767.9|13770.6|13768.6|13766.6|13764.6|203
1620123300000|2021-05-04 10:15:00|13769.8|13767.8|13767.8|13765.8|13774.4|13772.4|13767.1|13765.1|393
1620123600000|2021-05-04 10:20:00|13768|13766|13760.9|13758.9|13768.5|13766.5|13759|13757|457
1620123900000|2021-05-04 10:25:00|13761|13759|13754.5|13752.5|13761.1|13759.1|13754|13752|399
1620124200000|2021-05-04 10:30:00|13754.4|13752.4|13756.5|13754.5|13757.4|13755.4|13746.6|13744.6|906
1620124500000|2021-05-04 10:35:00|13756.4|13754.4|13752.8|13750.8|13760|13758|13749.8|13747.8|478
1620124800000|2021-05-04 10:40:00|13752.6|13750.6|13750.8|13748.8|13757.1|13755.1|13749.1|13747.1|452
1620125100000|2021-05-04 10:45:00|13750.9|13748.9|13748.9|13746.9|13753.1|13751.1|13748.4|13746.4|267
1620125400000|2021-05-04 10:50:00|13749|13747|13747|13745|13751.1|13749.1|13743.9|13741.9|500
1620125700000|2021-05-04 10:55:00|13747.1|13745.1|13755.4|13753.4|13757|13755|13746.9|13744.9|407
1620126000000|2021-05-04 11:00:00|13755.5|13753.5|13763.4|13761.4|13764.4|13762.4|13753.4|13751.4|726
1620126300000|2021-05-04 11:05:00|13763.3|13761.3|13753.4|13751.4|13763.8|13761.8|13753|13751|479
1620126600000|2021-05-04 11:10:00|13753.5|13751.5|13757.8|13755.8|13758.9|13756.9|13749.9|13747.9|559
1620126900000|2021-05-04 11:15:00|13757.9|13755.9|13752.8|13750.8|13764.3|13762.3|13752.5|13750.5|595
1620127200000|2021-05-04 11:20:00|13752.9|13750.9|13754.8|13752.8|13759.4|13757.4|13750.5|13748.5|538
1620127500000|2021-05-04 11:25:00|13754.9|13752.9|13758.5|13756.5|13761.1|13759.1|13754|13752|368
1620127800000|2021-05-04 11:30:00|13758.6|13756.6|13744.5|13742.5|13759|13757|13744|13742|737
1620128100000|2021-05-04 11:35:00|13744.6|13742.6|13718.8|13716.8|13746|13744|13713.1|13711.1|2898
1620128400000|2021-05-04 11:40:00|13718.5|13716.5|13687.1|13685.1|13719.6|13717.6|13662.6|13660.6|8419
1620128700000|2021-05-04 11:45:00|13687.3|13685.3|13685.8|13683.8|13693.1|13691.1|13673.3|13671.3|2455
1620129000000|2021-05-04 11:50:00|13685.6|13683.6|13709.6|13707.6|13715.6|13713.6|13681.9|13679.9|2893
1620129300000|2021-05-04 11:55:00|13709.5|13707.5|13700.4|13698.4|13709.5|13707.5|13699.6|13697.6|1138
1620129600000|2021-05-04 12:00:00|13699.9|13697.9|13697.4|13695.4|13703.8|13701.8|13689.6|13687.6|2112
1620129900000|2021-05-04 12:05:00|13697.3|13695.3|13688|13686|13698|13696|13686|13684|1262
1620130200000|2021-05-04 12:10:00|13688.1|13686.1|13686.6|13684.6|13696|13694|13675|13673|2034
1620130500000|2021-05-04 12:15:00|13686.5|13684.5|13685.5|13683.5|13690.1|13688.1|13675.1|13673.1|1788
1620130800000|2021-05-04 12:20:00|13685.6|13683.6|13677|13675|13686.3|13684.3|13671.5|13669.5|1752
1620131100000|2021-05-04 12:25:00|13676.3|13674.3|13678.9|13676.9|13681.5|13679.5|13666.4|13664.4|1822
1620131400000|2021-05-04 12:30:00|13678.8|13676.8|13690.5|13688.5|13691.4|13689.4|13674.3|13672.3|1837
1620131700000|2021-05-04 12:35:00|13690.4|13688.4|13691.3|13689.3|13694.4|13692.4|13685.8|13683.8|1355
1620132000000|2021-05-04 12:40:00|13691.1|13689.1|13689|13687|13692.3|13690.3|13683.3|13681.3|1222
1620132300000|2021-05-04 12:45:00|13688.5|13686.5|13687|13685|13689.6|13687.6|13680.6|13678.6|1137
1620132600000|2021-05-04 12:50:00|13686.9|13684.9|13693.1|13691.1|13699.5|13697.5|13677.4|13675.4|1672
1620132900000|2021-05-04 12:55:00|13693.3|13691.3|13694|13692|13698.6|13696.6|13691|13689|991
1620133200000|2021-05-04 13:00:00|13693.5|13691.5|13692.4|13690.4|13695.5|13693.5|13684|13682|1146
1620133500000|2021-05-04 13:05:00|13692.3|13690.3|13686|13684|13696|13694|13682.3|13680.3|1428
1620133800000|2021-05-04 13:10:00|13686.1|13684.1|13684.6|13682.6|13688.9|13686.9|13681.4|13679.4|1147
1620134100000|2021-05-04 13:15:00|13684.5|13682.5|13674.1|13672.1|13686.5|13684.5|13674.1|13672.1|1488
1620134400000|2021-05-04 13:20:00|13673.4|13671.4|13680.3|13678.3|13681.9|13679.9|13673.1|13671.1|969
1620134700000|2021-05-04 13:25:00|13680.5|13678.5|13695.3|13693.3|13695.3|13693.3|13679.4|13677.4|2239
1620135000000|2021-05-04 13:30:00|13694.8|13693.8|13650.9|13649.9|13707.1|13706.1|13634.4|13633.4|21456
1620135300000|2021-05-04 13:35:00|13651.4|13650.4|13640.9|13639.9|13665.9|13664.9|13635.4|13634.4|13370
1620135600000|2021-05-04 13:40:00|13640.4|13639.4|13605.6|13604.6|13643|13642|13605.1|13604.1|15714
1620135900000|2021-05-04 13:45:00|13605.8|13604.8|13599.6|13598.6|13613.1|13612.1|13587.3|13586.3|14683
1620136200000|2021-05-04 13:50:00|13600.1|13599.1|13583.1|13582.1|13601.4|13600.4|13573.1|13572.1|16364
1620136500000|2021-05-04 13:55:00|13583.3|13582.3|13553.6|13552.6|13584.1|13583.1|13546.4|13545.4|14983
1620136800000|2021-05-04 14:00:00|13554.1|13553.1|13538.4|13537.4|13554.4|13553.4|13525.8|13524.8|16353
1620137100000|2021-05-04 14:05:00|13538.3|13537.3|13545.6|13544.6|13554.8|13553.8|13521.8|13520.8|12215
1620137400000|2021-05-04 14:10:00|13547.1|13546.1|13533.2|13532.2|13550.3|13549.3|13507.9|13506.9|13460
1620137700000|2021-05-04 14:15:00|13533.3|13532.3|13550.9|13549.9|13551.6|13550.6|13505.8|13504.8|11086
1620138000000|2021-05-04 14:20:00|13551.1|13550.1|13548.3|13547.3|13551.3|13550.3|13534.1|13533.1|6388
1620138300000|2021-05-04 14:25:00|13547.8|13546.8|13558.1|13557.1|13564.7|13563.7|13542.8|13541.8|7748
1620138600000|2021-05-04 14:30:00|13558.3|13557.3|13525.3|13524.3|13558.3|13557.3|13519.8|13518.8|8931
1620138900000|2021-05-04 14:35:00|13525.2|13524.2|13546.2|13545.2|13546.6|13545.6|13516.7|13515.7|8120
1620139200000|2021-05-04 14:40:00|13546.3|13545.3|13526.1|13525.1|13556.3|13555.3|13521.1|13520.1|7146
1620139500000|2021-05-04 14:45:00|13525.8|13524.8|13502.1|13501.1|13534.3|13533.3|13494.1|13493.1|9015
1620139800000|2021-05-04 14:50:00|13501.6|13500.6|13496.7|13495.7|13509.3|13508.3|13486.4|13485.4|9577
1620140100000|2021-05-04 14:55:00|13496.3|13495.3|13490.6|13489.6|13506.7|13505.7|13483.6|13482.6|5923
1620140400000|2021-05-04 15:00:00|13490.8|13489.8|13498.3|13497.3|13509.6|13508.6|13477.3|13476.3|8754
1620140700000|2021-05-04 15:05:00|13498.4|13497.4|13497.3|13496.3|13502.4|13501.4|13470.7|13469.7|7569
1620141000000|2021-05-04 15:10:00|13497.1|13496.1|13455.6|13454.6|13499.4|13498.4|13450.3|13449.3|12227
1620141300000|2021-05-04 15:15:00|13455.8|13454.8|13446.6|13445.6|13460.2|13459.2|13432.8|13431.8|11276
1620141600000|2021-05-04 15:20:00|13446.2|13445.2|13438.3|13437.3|13453.8|13452.8|13434.1|13433.1|7014
1620141900000|2021-05-04 15:25:00|13438.2|13437.2|13462.6|13461.6|13464.6|13463.6|13428.6|13427.6|9515
1620142200000|2021-05-04 15:30:00|13463.1|13462.1|13447.1|13446.1|13471.9|13470.9|13445.1|13444.1|7010
1620142500000|2021-05-04 15:35:00|13446.8|13445.8|13442.8|13441.8|13461.6|13460.6|13441.1|13440.1|4883
1620142800000|2021-05-04 15:40:00|13442.3|13441.3|13430.4|13429.4|13444.6|13443.6|13418.7|13417.7|8286
1620143100000|2021-05-04 15:45:00|13430.6|13429.6|13425.6|13424.6|13433.8|13432.8|13414.8|13413.8|6531
1620143400000|2021-05-04 15:50:00|13425.9|13424.9|13409.4|13408.4|13426.6|13425.6|13405.2|13404.2|7769
1620143700000|2021-05-04 15:55:00|13409.6|13408.6|13414.3|13413.3|13419.6|13418.6|13393.3|13392.3|9599
1620144000000|2021-05-04 16:00:00|13414.1|13413.1|13425.9|13424.9|13431.7|13430.7|13406.6|13405.6|6180
1620144300000|2021-05-04 16:05:00|13425.6|13424.6|13440.1|13439.1|13446.8|13445.8|13418.8|13417.8|5024
1620144600000|2021-05-04 16:10:00|13440.2|13439.2|13452.8|13451.8|13463.3|13462.3|13438.7|13437.7|6674
1620144900000|2021-05-04 16:15:00|13452.6|13451.6|13445.9|13444.9|13455.6|13454.6|13435.8|13434.8|4463
1620145200000|2021-05-04 16:20:00|13446.1|13445.1|13439.6|13438.6|13452.2|13451.2|13434.1|13433.1|3595
1620145500000|2021-05-04 16:25:00|13439.7|13438.7|13455.3|13454.3|13455.6|13454.6|13436.2|13435.2|3143
1620145800000|2021-05-04 16:30:00|13455.1|13454.1|13431.8|13430.8|13455.3|13454.3|13426.7|13425.7|4120
1620146100000|2021-05-04 16:35:00|13431.9|13430.9|13432.4|13431.4|13442.6|13441.6|13424.8|13423.8|3200
1620146400000|2021-05-04 16:40:00|13432.3|13431.3|13422.8|13421.8|13434.2|13433.2|13419.9|13418.9|3285
1620146700000|2021-05-04 16:45:00|13422.7|13421.7|13423|13422|13428.7|13427.7|13410.7|13409.7|4323
1620147000000|2021-05-04 16:50:00|13422.9|13421.9|13433.3|13432.3|13443|13442|13421|13420|4295
1620147300000|2021-05-04 16:55:00|13433.2|13432.2|13424.8|13423.8|13441.4|13440.4|13423.8|13422.8|3576
1620147600000|2021-05-04 17:00:00|13424.7|13423.7|13449.8|13448.8|13454.5|13453.5|13419.3|13418.3|5235
1620147900000|2021-05-04 17:05:00|13449.5|13448.5|13455.3|13454.3|13458.7|13457.7|13433.5|13432.5|4735
1620148200000|2021-05-04 17:10:00|13455.4|13454.4|13464.8|13463.8|13466.3|13465.3|13447.3|13446.3|3386
1620148500000|2021-05-04 17:15:00|13464.5|13463.5|13457.7|13456.7|13471.5|13470.5|13451.8|13450.8|5071
1620148800000|2021-05-04 17:20:00|13457.5|13456.5|13458.3|13457.3|13466.3|13465.3|13451.4|13450.4|3503
1620149100000|2021-05-04 17:25:00|13458.2|13457.2|13463.8|13462.8|13474.5|13473.5|13456.2|13455.2|4227
1620149400000|2021-05-04 17:30:00|13464|13463|13470.8|13469.8|13472.5|13471.5|13451.7|13450.7|4165
1620149700000|2021-05-04 17:35:00|13471.3|13470.3|13473.5|13472.5|13476.4|13475.4|13463.3|13462.3|3295
1620150000000|2021-05-04 17:40:00|13474|13473|13457.3|13456.3|13474.5|13473.5|13451.9|13450.9|3250
1620150300000|2021-05-04 17:45:00|13455.3|13454.3|13451|13450|13465.3|13464.3|13439.3|13438.3|6609
1620150600000|2021-05-04 17:50:00|13451.2|13450.2|13443.3|13442.3|13451.4|13450.4|13440.4|13439.4|2930
1620150900000|2021-05-04 17:55:00|13443.2|13442.2|13449.3|13448.3|13454.5|13453.5|13440|13439|3616
1620151200000|2021-05-04 18:00:00|13448.7|13447.7|13452.4|13451.4|13452.8|13451.8|13436.8|13435.8|3766
1620151500000|2021-05-04 18:05:00|13452.8|13451.8|13455|13454|13463.5|13462.5|13445.4|13444.4|4877
1620151800000|2021-05-04 18:10:00|13454.5|13453.5|13488.3|13487.3|13488.5|13487.5|13447.9|13446.9|6397
1620152100000|2021-05-04 18:15:00|13488.2|13487.2|13479.8|13478.8|13488.5|13487.5|13473.8|13472.8|4379
1620152400000|2021-05-04 18:20:00|13479.9|13478.9|13474.5|13473.5|13488.4|13487.4|13471.7|13470.7|5304
1620152700000|2021-05-04 18:25:00|13474.7|13473.7|13466|13465|13475.7|13474.7|13451.9|13450.9|5068
1620153000000|2021-05-04 18:30:00|13465.9|13464.9|13478.7|13477.7|13481.4|13480.4|13462|13461|5279
1620153300000|2021-05-04 18:35:00|13478.5|13477.5|13479.7|13478.7|13483.8|13482.8|13476|13475|2819
1620153600000|2021-05-04 18:40:00|13479.5|13478.5|13482|13481|13488.3|13487.3|13469.3|13468.3|3261
1620153900000|2021-05-04 18:45:00|13482.2|13481.2|13499|13498|13501.3|13500.3|13481|13480|5388
1620154200000|2021-05-04 18:50:00|13499.4|13498.4|13495|13494|13503.7|13502.7|13493.5|13492.5|3353
1620154500000|2021-05-04 18:55:00|13494.8|13493.8|13493.3|13492.3|13505|13504|13492.8|13491.8|3229
1620154800000|2021-05-04 19:00:00|13493|13492|13497.2|13496.2|13500.9|13499.9|13474.4|13473.4|6748
1620155100000|2021-05-04 19:05:00|13496.8|13495.8|13484|13483|13497.3|13496.3|13476.8|13475.8|3704
1620155400000|2021-05-04 19:10:00|13483.5|13482.5|13477|13476|13495|13494|13474.9|13473.9|3565
1620155700000|2021-05-04 19:15:00|13476.9|13475.9|13485.5|13484.5|13489.2|13488.2|13474.5|13473.5|3076
1620156000000|2021-05-04 19:20:00|13485.3|13484.3|13479.1|13478.1|13491.6|13490.6|13475.6|13474.6|3061
1620156300000|2021-05-04 19:25:00|13479|13478|13485.5|13484.5|13489.2|13488.2|13467.3|13466.3|4636
1620156600000|2021-05-04 19:30:00|13484.8|13483.8|13501.1|13500.1|13502.1|13501.1|13473.7|13472.7|5265
1620156900000|2021-05-04 19:35:00|13501.2|13500.2|13513.8|13512.8|13519.3|13518.3|13501|13500|7240
1620157200000|2021-05-04 19:40:00|13514|13513|13490.8|13489.8|13515.5|13514.5|13488.6|13487.6|5226
1620157500000|2021-05-04 19:45:00|13491.2|13490.2|13492.7|13491.7|13496.3|13495.3|13481.3|13480.3|3865
1620157800000|2021-05-04 19:50:00|13492.2|13491.2|13507.3|13506.3|13522.1|13521.1|13492.2|13491.2|10435
1620158100000|2021-05-04 19:55:00|13507.1|13506.1|13556.5|13555.5|13557|13556|13502.7|13501.7|16479
1620158400000|2021-05-04 20:00:00|13556.2|13555.2|13545.7|13543.7|13566.8|13564.8|13539.3|13537.3|7082
1620158700000|2021-05-04 20:05:00|13545.6|13543.6|13531.6|13529.6|13547.6|13545.6|13529.8|13527.8|2650
1620159000000|2021-05-04 20:10:00|13531.5|13529.5|13534.5|13529.5|13538.1|13536.1|13529.7|13527.7|1754
1620159300000|2021-05-04 20:15:00|13534.4|13529.4|13536.8|13531.8|13536.8|13531.8|13533.4|13528.4|0
1620159600000|2021-05-04 20:20:00|13536.9|13531.9|13537.9|13532.9|13538.9|13533.9|13535.9|13530.9|0
1620159900000|2021-05-04 20:25:00|13538.1|13533.1|13540|13535|13540.9|13535.9|13537.7|13532.7|0
1620160200000|2021-05-04 20:30:00|13537.3|13535.3|13534.6|13532.6|13538.3|13536.3|13530.1|13528.1|574
1620160500000|2021-05-04 20:35:00|13534.8|13532.8|13537.8|13535.8|13538.8|13536.8|13531.6|13529.6|290
1620160800000|2021-05-04 20:40:00|13537.6|13535.6|13534.1|13532.1|13538.3|13536.3|13534.1|13532.1|264
1620161100000|2021-05-04 20:45:00|13533.8|13531.8|13531.3|13529.3|13534.6|13532.6|13530.6|13528.6|270
1620161400000|2021-05-04 20:50:00|13531.6|13529.6|13533.1|13531.1|13533.6|13531.6|13529.3|13527.3|344
1620161700000|2021-05-04 20:55:00|13533.3|13531.3|13537.2|13532.2|13537.4|13534.6|13531.3|13529.3|226
1620162000000|2021-05-04 21:00:00|13535.7|13530.7|13542.5|13537.5|13542.5|13537.5|13535.5|13530.5|0
1620162300000|2021-05-04 21:05:00|13542.2|13537.2|13542.3|13537.3|13543.4|13538.4|13542|13537|0
1620162600000|2021-05-04 21:10:00|13542.2|13537.2|13541.9|13536.9|13542.2|13537.2|13541.7|13536.7|0
1620162900000|2021-05-04 21:15:00|13542|13537|13542.8|13537.8|13543.1|13538.1|13542|13537|0
1620163200000|2021-05-04 21:20:00|13543.1|13538.1|13542.3|13537.3|13543.1|13538.1|13542.1|13537.1|0
1620163500000|2021-05-04 21:25:00|13542.4|13537.4|13541.9|13536.9|13542.4|13537.4|13541.9|13536.9|0
1620163800000|2021-05-04 21:30:00|13541.7|13536.7|13542.3|13537.3|13542.3|13537.3|13541.7|13536.7|0
1620164100000|2021-05-04 21:35:00|13542.2|13537.2|13542.9|13537.9|13542.9|13537.9|13541.8|13536.8|0
1620164400000|2021-05-04 21:40:00|13543|13538|13544|13539|13544.8|13539.8|13542.2|13537.2|0
1620164700000|2021-05-04 21:45:00|13544.1|13539.1|13544|13539|13544.2|13539.2|13541.3|13536.3|0
1620165000000|2021-05-04 21:50:00|13543.7|13538.7|13542.2|13537.2|13544|13539|13541.6|13536.6|0
1620165300000|2021-05-04 21:55:00|13542.8|13537.8|13542.3|13537.3|13542.8|13537.8|13541.8|13536.8|0
1620165600000|2021-05-04 22:00:00|13540.1|13538.1|13532.7|13530.7|13543.1|13541.1|13529.8|13527.8|679
1620165900000|2021-05-04 22:05:00|13532.8|13530.8|13525.5|13523.5|13533.1|13531.1|13522.3|13520.3|735
1620166200000|2021-05-04 22:10:00|13525.6|13523.6|13528.8|13526.8|13530.7|13528.7|13524.7|13522.7|295
1620166500000|2021-05-04 22:15:00|13528.3|13526.3|13533.5|13531.5|13534.5|13532.5|13528|13526|262
1620166800000|2021-05-04 22:20:00|13533.8|13531.8|13531.8|13529.8|13535|13533|13530.7|13528.7|166
1620167100000|2021-05-04 22:25:00|13532.6|13530.6|13534.3|13532.3|13535|13533|13531.1|13529.1|163
1620167400000|2021-05-04 22:30:00|13534.5|13532.5|13530.2|13528.2|13535.7|13533.7|13529.7|13527.7|221
1620167700000|2021-05-04 22:35:00|13530.1|13528.1|13535.6|13533.6|13536.5|13534.5|13528.5|13526.5|142
1620168000000|2021-05-04 22:40:00|13536|13534|13536.5|13534.5|13538.6|13536.6|13533.3|13531.3|173
1620168300000|2021-05-04 22:45:00|13536.3|13534.3|13535.8|13533.8|13538.7|13536.7|13534.5|13532.5|162
1620168600000|2021-05-04 22:50:00|13535.7|13533.7|13537.5|13535.5|13537.5|13535.5|13535.2|13533.2|40
1620168900000|2021-05-04 22:55:00|13537.1|13535.1|13535.1|13533.1|13538|13536|13532.7|13530.7|97
1620169200000|2021-05-04 23:00:00|13536.5|13534.5|13531.7|13529.7|13538|13536|13530.7|13528.7|113
1620169500000|2021-05-04 23:05:00|13531.6|13529.6|13536.8|13534.8|13537.6|13535.6|13531.2|13529.2|101
1620169800000|2021-05-04 23:10:00|13537.1|13535.1|13537.7|13535.7|13541.5|13539.5|13535|13533|229
1620170100000|2021-05-04 23:15:00|13537.8|13535.8|13533.2|13531.2|13538.3|13536.3|13532.8|13530.8|121
1620170400000|2021-05-04 23:20:00|13533.1|13531.1|13533.7|13531.7|13534.5|13532.5|13532.2|13530.2|145
1620170700000|2021-05-04 23:25:00|13533.6|13531.6|13526.2|13524.2|13533.6|13531.6|13525.8|13523.8|287
1620171000000|2021-05-04 23:30:00|13526.1|13524.1|13529.1|13527.1|13531.1|13529.1|13526.1|13524.1|161
1620171300000|2021-05-04 23:35:00|13529|13527|13527.6|13525.6|13531.3|13529.3|13527.3|13525.3|102
1620171600000|2021-05-04 23:40:00|13527.7|13525.7|13531.6|13529.6|13532.7|13530.7|13527.5|13525.5|140
1620171900000|2021-05-04 23:45:00|13531.5|13529.5|13532.3|13530.3|13533.5|13531.5|13531.1|13529.1|99
1620172200000|2021-05-04 23:50:00|13532.2|13530.2|13532.3|13530.3|13535.3|13533.3|13531.8|13529.8|91
1620172500000|2021-05-04 23:55:00|13532.2|13530.2|13539.5|13537.5|13540.1|13538.1|13531.7|13529.7|294
1620172800000|2021-05-05 00:00:00|13539.3|13537.3|13549.1|13547.1|13552.2|13550.2|13537.3|13535.3|687
1620173100000|2021-05-05 00:05:00|13549.5|13547.5|13546.8|13544.8|13552.5|13550.5|13546.5|13544.5|397
1620173400000|2021-05-05 00:10:00|13547|13545|13553.6|13551.6|13555.2|13553.2|13547|13545|495
1620173700000|2021-05-05 00:15:00|13553.5|13551.5|13557.2|13555.2|13558.7|13556.7|13553|13551|522
1620174000000|2021-05-05 00:20:00|13557.1|13555.1|13557.7|13555.7|13557.7|13555.7|13554.3|13552.3|189
1620174300000|2021-05-05 00:25:00|13557.8|13555.8|13560.3|13558.3|13562.2|13560.2|13557.7|13555.7|397
1620174600000|2021-05-05 00:30:00|13560.2|13558.2|13562.7|13560.7|13563.7|13561.7|13558.8|13556.8|363
1620174900000|2021-05-05 00:35:00|13562.5|13560.5|13562.7|13560.7|13566.6|13564.6|13561.7|13559.7|478
1620175200000|2021-05-05 00:40:00|13562.6|13560.6|13558.5|13556.5|13562.7|13560.7|13555.8|13553.8|415
1620175500000|2021-05-05 00:45:00|13558.3|13556.3|13558.7|13556.7|13560.2|13558.2|13556.2|13554.2|257
1620175800000|2021-05-05 00:50:00|13558.6|13556.6|13572|13570|13575.5|13573.5|13558.3|13556.3|1042
1620176100000|2021-05-05 00:55:00|13572.1|13570.1|13571.5|13569.5|13573.5|13571.5|13570.5|13568.5|301
1620176400000|2021-05-05 01:00:00|13571.3|13569.3|13566.2|13564.2|13574.5|13572.5|13564.6|13562.6|386
1620176700000|2021-05-05 01:05:00|13566.3|13564.3|13567.6|13565.6|13568.5|13566.5|13565.2|13563.2|173
1620177000000|2021-05-05 01:10:00|13567.5|13565.5|13570.8|13568.8|13570.8|13568.8|13565.5|13563.5|318
1620177300000|2021-05-05 01:15:00|13571|13569|13570.8|13568.8|13573.6|13571.6|13569.1|13567.1|436
1620177600000|2021-05-05 01:20:00|13571|13569|13571.8|13569.8|13573.1|13571.1|13568.1|13566.1|231
1620177900000|2021-05-05 01:25:00|13572|13570|13570.7|13568.7|13574.1|13572.1|13569.7|13567.7|114
1620178200000|2021-05-05 01:30:00|13570.6|13568.6|13568|13566|13571|13569|13565.2|13563.2|230
1620178500000|2021-05-05 01:35:00|13567.8|13565.8|13562.5|13560.5|13570.2|13568.2|13559.3|13557.3|438
1620178800000|2021-05-05 01:40:00|13562.6|13560.6|13572|13570|13572.1|13570.1|13561.7|13559.7|290
1620179100000|2021-05-05 01:45:00|13572.1|13570.1|13575.8|13573.8|13579|13577|13572.1|13570.1|493
1620179400000|2021-05-05 01:50:00|13575.6|13573.6|13588.1|13586.1|13590.7|13588.7|13575.6|13573.6|933
1620179700000|2021-05-05 01:55:00|13587.7|13585.7|13585.1|13583.1|13591|13589|13585|13583|416
1620180000000|2021-05-05 02:00:00|13585|13583|13586.7|13584.7|13590|13588|13584.8|13582.8|295
1620180300000|2021-05-05 02:05:00|13586.6|13584.6|13583.1|13581.1|13587.2|13585.2|13582.8|13580.8|240
1620180600000|2021-05-05 02:10:00|13583|13581|13588.1|13586.1|13588.5|13586.5|13582.8|13580.8|258
1620180900000|2021-05-05 02:15:00|13588.2|13586.2|13587.2|13585.2|13591.8|13589.8|13585.7|13583.7|388
1620181200000|2021-05-05 02:20:00|13587.1|13585.1|13585.7|13583.7|13587.8|13585.8|13583.1|13581.1|236
1620181500000|2021-05-05 02:25:00|13585.8|13583.8|13582.7|13580.7|13586.6|13584.6|13582.5|13580.5|155
1620181800000|2021-05-05 02:30:00|13582.6|13580.6|13587|13585|13591.7|13589.7|13582.6|13580.6|286
1620182100000|2021-05-05 02:35:00|13587.1|13585.1|13584.8|13582.8|13588.7|13586.7|13584|13582|132
1620182400000|2021-05-05 02:40:00|13583.6|13581.6|13583.8|13581.8|13587.7|13585.7|13582.2|13580.2|273
1620182700000|2021-05-05 02:45:00|13583.7|13581.7|13585.7|13583.7|13587|13585|13583.7|13581.7|99
1620183000000|2021-05-05 02:50:00|13585.6|13583.6|13593.3|13591.3|13596.6|13594.6|13585.6|13583.6|581
1620183300000|2021-05-05 02:55:00|13593.5|13591.5|13593.1|13591.1|13595|13593|13591.5|13589.5|160
1620183600000|2021-05-05 03:00:00|13593.2|13591.2|13591.1|13589.1|13594.7|13592.7|13590.1|13588.1|283
1620183900000|2021-05-05 03:05:00|13591|13589|13592.6|13590.6|13595.5|13593.5|13590|13588|188
1620184200000|2021-05-05 03:10:00|13592.7|13590.7|13595|13593|13596.1|13594.1|13592.5|13590.5|274
1620184500000|2021-05-05 03:15:00|13595.1|13593.1|13594|13592|13597.7|13595.7|13592.7|13590.7|340
1620184800000|2021-05-05 03:20:00|13593.8|13591.8|13594.2|13592.2|13594.8|13592.8|13592.8|13590.8|161
1620185100000|2021-05-05 03:25:00|13594.1|13592.1|13591.5|13589.5|13595.6|13593.6|13591|13589|190
1620185400000|2021-05-05 03:30:00|13591.6|13589.6|13592|13590|13593|13591|13591.1|13589.1|91
1620185700000|2021-05-05 03:35:00|13592.1|13590.1|13593.2|13591.2|13593.8|13591.8|13591.7|13589.7|57
1620186000000|2021-05-05 03:40:00|13593.8|13591.8|13592.3|13590.3|13594|13592|13591.7|13589.7|42
1620186300000|2021-05-05 03:45:00|13592.2|13590.2|13592.3|13590.3|13593.7|13591.7|13591.2|13589.2|75
1620186600000|2021-05-05 03:50:00|13592.6|13590.6|13589.3|13587.3|13592.7|13590.7|13589|13587|125
1620186900000|2021-05-05 03:55:00|13589.1|13587.1|13588.5|13586.5|13590.8|13588.8|13586.2|13584.2|219
1620187200000|2021-05-05 04:00:00|13588.3|13586.3|13584.6|13582.6|13589.2|13587.2|13584.1|13582.1|171
1620187500000|2021-05-05 04:05:00|13584.5|13582.5|13586.8|13584.8|13586.8|13584.8|13583.6|13581.6|172
1620187800000|2021-05-05 04:10:00|13586.5|13584.5|13586.5|13584.5|13587.5|13585.5|13585.6|13583.6|108
1620188100000|2021-05-05 04:15:00|13586.6|13584.6|13585.5|13583.5|13587.3|13585.3|13584.8|13582.8|114
1620188400000|2021-05-05 04:20:00|13585.3|13583.3|13586|13584|13586.2|13584.2|13584.6|13582.6|45
1620188700000|2021-05-05 04:25:00|13586.1|13584.1|13587.1|13585.1|13587.7|13585.7|13585.8|13583.8|79
1620189000000|2021-05-05 04:30:00|13587|13585|13590.3|13588.3|13591.3|13589.3|13586.6|13584.6|189
1620189300000|2021-05-05 04:35:00|13590.5|13588.5|13589.3|13587.3|13591|13589|13588.2|13586.2|71
1620189600000|2021-05-05 04:40:00|13589.5|13587.5|13589.8|13587.8|13590.6|13588.6|13589.2|13587.2|33
1620189900000|2021-05-05 04:45:00|13589.7|13587.7|13587.6|13585.6|13591.7|13589.7|13587.5|13585.5|92
1620190200000|2021-05-05 04:50:00|13588|13586|13588.3|13586.3|13588.8|13586.8|13585.5|13583.5|60
1620190500000|2021-05-05 04:55:00|13588.5|13586.5|13588.7|13586.7|13589.3|13587.3|13587.3|13585.3|82
1620190800000|2021-05-05 05:00:00|13588.6|13586.6|13584.7|13582.7|13589|13587|13584.5|13582.5|171
1620191100000|2021-05-05 05:05:00|13584.6|13582.6|13572.7|13570.7|13585|13583|13571.5|13569.5|776
1620191400000|2021-05-05 05:10:00|13572.5|13570.5|13560.5|13558.5|13576.3|13574.3|13559.5|13557.5|955
1620191700000|2021-05-05 05:15:00|13560.6|13558.6|13551.3|13549.3|13561.2|13559.2|13550.5|13548.5|878
1620192000000|2021-05-05 05:20:00|13551.2|13549.2|13548.1|13546.1|13553|13551|13541.7|13539.7|708
1620192300000|2021-05-05 05:25:00|13548.2|13546.2|13544.8|13542.8|13550|13548|13543.7|13541.7|451
1620192600000|2021-05-05 05:30:00|13545|13543|13553.3|13551.3|13554.7|13552.7|13544|13542|912
1620192900000|2021-05-05 05:35:00|13553.8|13551.8|13557.5|13555.5|13557.5|13555.5|13553.2|13551.2|388
1620193200000|2021-05-05 05:40:00|13557.3|13555.3|13558.1|13556.1|13559|13557|13555|13553|367
1620193500000|2021-05-05 05:45:00|13558.5|13556.5|13558.2|13556.2|13559.6|13557.6|13556.7|13554.7|182
1620193800000|2021-05-05 05:50:00|13558.1|13556.1|13559.1|13557.1|13559.8|13557.8|13558|13556|162
1620194100000|2021-05-05 05:55:00|13559.3|13557.3|13573.5|13571.5|13574.3|13572.3|13558.2|13556.2|549
1620194400000|2021-05-05 06:00:00|13574.2|13572.2|13575.6|13573.6|13580.7|13578.7|13572.7|13570.7|865
1620194700000|2021-05-05 06:05:00|13576|13574|13574.6|13572.6|13579.3|13577.3|13572.7|13570.7|399
1620195000000|2021-05-05 06:10:00|13574.5|13572.5|13567|13565|13577.3|13575.3|13566.5|13564.5|484
1620195300000|2021-05-05 06:15:00|13567.2|13565.2|13556.6|13554.6|13567.2|13565.2|13556.6|13554.6|649
1620195600000|2021-05-05 06:20:00|13555.6|13553.6|13560|13558|13560.7|13558.7|13553.7|13551.7|417
1620195900000|2021-05-05 06:25:00|13560.3|13558.3|13554.1|13552.1|13563.5|13561.5|13552.3|13550.3|394
1620196200000|2021-05-05 06:30:00|13554|13552|13558.3|13556.3|13559.3|13557.3|13546.1|13544.1|907
1620196500000|2021-05-05 06:35:00|13558.2|13556.2|13557.6|13555.6|13558.7|13556.7|13554.1|13552.1|258
1620196800000|2021-05-05 06:40:00|13557.5|13555.5|13561.1|13559.1|13564.1|13562.1|13555.2|13553.2|469
1620197100000|2021-05-05 06:45:00|13560.7|13558.7|13559.3|13557.3|13564.5|13562.5|13556.8|13554.8|879
1620197400000|2021-05-05 06:50:00|13559.2|13557.2|13560.7|13558.7|13562.3|13560.3|13558.5|13556.5|173
1620197700000|2021-05-05 06:55:00|13560.8|13558.8|13556.2|13554.2|13563.6|13561.6|13552|13550|748
1620198000000|2021-05-05 07:00:00|13556.3|13554.3|13557.8|13555.8|13564.5|13562.5|13553|13551|966
1620198300000|2021-05-05 07:05:00|13557.7|13555.7|13569.7|13567.7|13570|13568|13556.2|13554.2|829
1620198600000|2021-05-05 07:10:00|13569.8|13567.8|13564.5|13562.5|13571.1|13569.1|13562.6|13560.6|553
1620198900000|2021-05-05 07:15:00|13564.6|13562.6|13557|13555|13570.8|13568.8|13555.1|13553.1|491
1620199200000|2021-05-05 07:20:00|13556.7|13554.7|13571.5|13569.5|13573|13571|13556.5|13554.5|375
1620199500000|2021-05-05 07:25:00|13571.3|13569.3|13571.2|13569.2|13575.5|13573.5|13566|13564|557
1620199800000|2021-05-05 07:30:00|13571.3|13569.3|13580.2|13578.2|13581.3|13579.3|13570.5|13568.5|663
1620200100000|2021-05-05 07:35:00|13580.1|13578.1|13581.1|13579.1|13586|13584|13576.8|13574.8|582
1620200400000|2021-05-05 07:40:00|13581|13579|13575.6|13573.6|13581.8|13579.8|13575.6|13573.6|463
1620200700000|2021-05-05 07:45:00|13575.8|13573.8|13580.6|13578.6|13580.6|13578.6|13574.5|13572.5|315
1620201000000|2021-05-05 07:50:00|13580.7|13578.7|13589.2|13587.2|13594.1|13592.1|13580.7|13578.7|1131
1620201300000|2021-05-05 07:55:00|13589.3|13587.3|13582.5|13580.5|13592.3|13590.3|13581.6|13579.6|473
1620201600000|2021-05-05 08:00:00|13583.2|13581.2|13585.8|13583.8|13593|13591|13583|13581|707
1620201900000|2021-05-05 08:05:00|13586|13584|13589|13587|13592|13590|13584.6|13582.6|603
1620202200000|2021-05-05 08:10:00|13589.1|13587.1|13597.3|13595.3|13606.8|13604.8|13588.5|13586.5|1387
1620202500000|2021-05-05 08:15:00|13597.6|13595.6|13598.8|13596.8|13604.6|13602.6|13597|13595|577
1620202800000|2021-05-05 08:20:00|13599|13597|13601.2|13599.2|13603.7|13601.7|13598.6|13596.6|265
1620203100000|2021-05-05 08:25:00|13601.1|13599.1|13613.5|13611.5|13614.7|13612.7|13601|13599|937
1620203400000|2021-05-05 08:30:00|13613.6|13611.6|13618.3|13616.3|13619.2|13617.2|13613.6|13611.6|1043
1620203700000|2021-05-05 08:35:00|13618.2|13616.2|13615|13613|13618.6|13616.6|13614.7|13612.7|310
1620204000000|2021-05-05 08:40:00|13615.1|13613.1|13602|13600|13615.1|13613.1|13601.8|13599.8|771
1620204300000|2021-05-05 08:45:00|13602.1|13600.1|13607.2|13605.2|13609.3|13607.3|13600.5|13598.5|404
1620204600000|2021-05-05 08:50:00|13607.3|13605.3|13606.5|13604.5|13609.5|13607.5|13604.8|13602.8|254
1620204900000|2021-05-05 08:55:00|13606.2|13604.2|13605.8|13603.8|13611|13609|13605.3|13603.3|376
1620205200000|2021-05-05 09:00:00|13605.7|13603.7|13612.1|13610.1|13612.1|13610.1|13604.6|13602.6|304
1620205500000|2021-05-05 09:05:00|13612.2|13610.2|13615.5|13613.5|13616.2|13614.2|13609.6|13607.6|323
1620205800000|2021-05-05 09:10:00|13615.3|13613.3|13615.7|13613.7|13617.7|13615.7|13612.5|13610.5|374
1620206100000|2021-05-05 09:15:00|13615.8|13613.8|13624.3|13622.3|13626.6|13624.6|13615.5|13613.5|1094
1620206400000|2021-05-05 09:20:00|13624.2|13622.2|13624.1|13622.1|13626|13624|13622.8|13620.8|256
1620206700000|2021-05-05 09:25:00|13623.7|13621.7|13612.7|13610.7|13624.8|13622.8|13612.2|13610.2|536
1620207000000|2021-05-05 09:30:00|13613|13611|13617.6|13615.6|13618.2|13616.2|13612.6|13610.6|336
1620207300000|2021-05-05 09:35:00|13617.7|13615.7|13620.6|13618.6|13622.6|13620.6|13616.8|13614.8|317
1620207600000|2021-05-05 09:40:00|13620.7|13618.7|13616.6|13614.6|13621.7|13619.7|13614.8|13612.8|470
1620207900000|2021-05-05 09:45:00|13616.7|13614.7|13619|13617|13620.2|13618.2|13614.5|13612.5|445
1620208200000|2021-05-05 09:50:00|13619.1|13617.1|13618|13616|13622.2|13620.2|13615.8|13613.8|337
1620208500000|2021-05-05 09:55:00|13617.8|13615.8|13614.2|13612.2|13621|13619|13614.2|13612.2|268
1620208800000|2021-05-05 10:00:00|13613.7|13611.7|13617.1|13615.1|13620.8|13618.8|13613.2|13611.2|409
1620209100000|2021-05-05 10:05:00|13617|13615|13616.3|13614.3|13621.1|13619.1|13614.8|13612.8|335
1620209400000|2021-05-05 10:10:00|13616.5|13614.5|13615|13613|13617.6|13615.6|13613.7|13611.7|264
1620209700000|2021-05-05 10:15:00|13614.8|13612.8|13616|13614|13616.5|13614.5|13613.6|13611.6|181
1620210000000|2021-05-05 10:20:00|13615.8|13613.8|13624.5|13622.5|13625.7|13623.7|13615.6|13613.6|400
1620210300000|2021-05-05 10:25:00|13624.3|13622.3|13621.2|13619.2|13624.6|13622.6|13618.6|13616.6|228
1620210600000|2021-05-05 10:30:00|13621.1|13619.1|13627.5|13625.5|13628.1|13626.1|13620.7|13618.7|547
1620210900000|2021-05-05 10:35:00|13627.6|13625.6|13634.3|13632.3|13638.1|13636.1|13627.6|13625.6|1103
1620211200000|2021-05-05 10:40:00|13634.5|13632.5|13624.1|13622.1|13636.5|13634.5|13623.3|13621.3|906
1620211500000|2021-05-05 10:45:00|13624.2|13622.2|13626.6|13624.6|13629.1|13627.1|13622.6|13620.6|236
1620211800000|2021-05-05 10:50:00|13626.7|13624.7|13630.3|13628.3|13630.3|13628.3|13624.5|13622.5|186
1620212100000|2021-05-05 10:55:00|13630.2|13628.2|13630.6|13628.6|13631.3|13629.3|13625.8|13623.8|350
1620212400000|2021-05-05 11:00:00|13630.8|13628.8|13621|13619|13634.6|13632.6|13618.8|13616.8|850
1620212700000|2021-05-05 11:05:00|13621.1|13619.1|13618.1|13616.1|13621.8|13619.8|13615.1|13613.1|579
1620213000000|2021-05-05 11:10:00|13618|13616|13618.7|13616.7|13621.3|13619.3|13612.3|13610.3|805
1620213300000|2021-05-05 11:15:00|13618.8|13616.8|13620.1|13618.1|13623.2|13621.2|13617|13615|420
1620213600000|2021-05-05 11:20:00|13620|13618|13623.1|13621.1|13623.3|13621.3|13615.2|13613.2|590
1620213900000|2021-05-05 11:25:00|13623.2|13621.2|13635.2|13633.2|13637.7|13635.7|13622.7|13620.7|1109
1620214200000|2021-05-05 11:30:00|13635.1|13633.1|13634.6|13632.6|13637.6|13635.6|13631.8|13629.8|432
1620214500000|2021-05-05 11:35:00|13634.7|13632.7|13631|13629|13634.7|13632.7|13629.5|13627.5|374
1620214800000|2021-05-05 11:40:00|13630.8|13628.8|13632.5|13630.5|13644.8|13642.8|13630.6|13628.6|1325
1620215100000|2021-05-05 11:45:00|13632.3|13630.3|13627.5|13625.5|13636.8|13634.8|13626.7|13624.7|575
1620215400000|2021-05-05 11:50:00|13627.6|13625.6|13630.7|13628.7|13634|13632|13627.2|13625.2|397
1620215700000|2021-05-05 11:55:00|13630.8|13628.8|13633.1|13631.1|13639.2|13637.2|13630.3|13628.3|499
1620216000000|2021-05-05 12:00:00|13633|13631|13638.2|13636.2|13643.7|13641.7|13631.5|13629.5|1184
1620216300000|2021-05-05 12:05:00|13638.1|13636.1|13645.1|13643.1|13651|13649|13637.6|13635.6|1224
1620216600000|2021-05-05 12:10:00|13645.2|13643.2|13649.3|13647.3|13651.5|13649.5|13645.1|13643.1|700
1620216900000|2021-05-05 12:15:00|13649.2|13647.2|13658.5|13656.5|13667.2|13665.2|13649|13647|3250
1620217200000|2021-05-05 12:20:00|13658.7|13656.7|13653.7|13651.7|13662.7|13660.7|13649.6|13647.6|1547
1620217500000|2021-05-05 12:25:00|13653.6|13651.6|13646.8|13644.8|13656.5|13654.5|13645.6|13643.6|1186
1620217800000|2021-05-05 12:30:00|13647|13645|13612.5|13610.5|13649.3|13647.3|13611.7|13609.7|4882
1620218100000|2021-05-05 12:35:00|13611.7|13609.7|13622.8|13620.8|13625.7|13623.7|13607.8|13605.8|2374
1620218400000|2021-05-05 12:40:00|13623|13621|13629.2|13627.2|13629.7|13627.7|13620.1|13618.1|1340
1620218700000|2021-05-05 12:45:00|13629.3|13627.3|13636.8|13634.8|13637.1|13635.1|13624.6|13622.6|1735
1620219000000|2021-05-05 12:50:00|13637.1|13635.1|13640.3|13638.3|13642.6|13640.6|13632.6|13630.6|1636
1620219300000|2021-05-05 12:55:00|13640.6|13638.6|13636.2|13634.2|13641.6|13639.6|13634|13632|894
1620219600000|2021-05-05 13:00:00|13636.3|13634.3|13635.7|13633.7|13639.2|13637.2|13626.5|13624.5|1694
1620219900000|2021-05-05 13:05:00|13635.6|13633.6|13651.6|13649.6|13655.1|13653.1|13635.5|13633.5|2273
1620220200000|2021-05-05 13:10:00|13651.5|13649.5|13654.8|13652.8|13657|13655|13649.2|13647.2|1057
1620220500000|2021-05-05 13:15:00|13654.7|13652.7|13652|13650|13656.2|13654.2|13647.5|13645.5|888
1620220800000|2021-05-05 13:20:00|13652.1|13650.1|13640.7|13638.7|13652.6|13650.6|13639.3|13637.3|1309
1620221100000|2021-05-05 13:25:00|13640.8|13638.8|13645.2|13643.2|13648.1|13646.1|13638.3|13636.3|2117
1620221400000|2021-05-05 13:30:00|13644.5|13642.5|13656.6|13655.6|13679.2|13678.2|13641.7|13640.7|15379
1620221700000|2021-05-05 13:35:00|13656.8|13655.8|13621.8|13620.8|13658.6|13657.6|13618.5|13617.5|14093
1620222000000|2021-05-05 13:40:00|13622|13621|13657|13656|13662.2|13661.2|13621.7|13620.7|10060
1620222300000|2021-05-05 13:45:00|13657.1|13656.1|13639.3|13638.3|13675.8|13674.8|13637.1|13636.1|11026
1620222600000|2021-05-05 13:50:00|13639.1|13638.1|13633.1|13632.1|13650.8|13649.8|13625.2|13624.2|8564
1620222900000|2021-05-05 13:55:00|13633.2|13632.2|13609.8|13608.8|13641.3|13640.3|13604.3|13603.3|9201
1620223200000|2021-05-05 14:00:00|13611.1|13610.1|13561.3|13560.3|13617.7|13616.7|13548.7|13547.7|15368
1620223500000|2021-05-05 14:05:00|13560.8|13559.8|13559.1|13558.1|13575.3|13574.3|13552|13551|11017
1620223800000|2021-05-05 14:10:00|13558.8|13557.8|13571.5|13570.5|13582.8|13581.8|13544.6|13543.6|9007
1620224100000|2021-05-05 14:15:00|13570.8|13569.8|13582|13581|13591.5|13590.5|13557.9|13556.9|8892
1620224400000|2021-05-05 14:20:00|13581.8|13580.8|13561.4|13560.4|13585.8|13584.8|13542.3|13541.3|9900
1620224700000|2021-05-05 14:25:00|13562|13561|13594.3|13593.3|13599.9|13598.9|13562|13561|7636
1620225000000|2021-05-05 14:30:00|13594.4|13593.4|13610|13609|13612.6|13611.6|13590.3|13589.3|7842
1620225300000|2021-05-05 14:35:00|13609.6|13608.6|13605.1|13604.1|13614.3|13613.3|13595.8|13594.8|5864
1620225600000|2021-05-05 14:40:00|13605.3|13604.3|13627.9|13626.9|13633.5|13632.5|13604.4|13603.4|7820
1620225900000|2021-05-05 14:45:00|13628.1|13627.1|13611.9|13610.9|13631.8|13630.8|13611.3|13610.3|4893
1620226200000|2021-05-05 14:50:00|13612|13611|13619|13618|13630.1|13629.1|13612|13611|4742
1620226500000|2021-05-05 14:55:00|13618.8|13617.8|13625.8|13624.8|13632.9|13631.9|13614.8|13613.8|4679
1620226800000|2021-05-05 15:00:00|13625.6|13624.6|13631.3|13630.3|13637|13636|13606.4|13605.4|8261
1620227100000|2021-05-05 15:05:00|13631.1|13630.1|13620.8|13619.8|13638.8|13637.8|13615.3|13614.3|5238
1620227400000|2021-05-05 15:10:00|13620.6|13619.6|13611|13610|13624.6|13623.6|13608.8|13607.8|4998
1620227700000|2021-05-05 15:15:00|13611.1|13610.1|13616|13615|13626.9|13625.9|13607.1|13606.1|3764
1620228000000|2021-05-05 15:20:00|13616.3|13615.3|13601.5|13600.5|13623.8|13622.8|13599.3|13598.3|4908
1620228300000|2021-05-05 15:25:00|13601.8|13600.8|13604.3|13603.3|13607.3|13606.3|13588.9|13587.9|4300
1620228600000|2021-05-05 15:30:00|13604.1|13603.1|13631.9|13630.9|13634.9|13633.9|13599.5|13598.5|4383
1620228900000|2021-05-05 15:35:00|13631.8|13630.8|13626.3|13625.3|13635.5|13634.5|13625.1|13624.1|2590
1620229200000|2021-05-05 15:40:00|13626.1|13625.1|13628|13627|13630.1|13629.1|13617|13616|3303
1620229500000|2021-05-05 15:45:00|13628.5|13627.5|13626.3|13625.3|13629.4|13628.4|13618.1|13617.1|3203
1620229800000|2021-05-05 15:50:00|13626.1|13625.1|13636.5|13635.5|13642|13641|13622.8|13621.8|4111
1620230100000|2021-05-05 15:55:00|13636.6|13635.6|13638.8|13637.8|13642|13641|13635.3|13634.3|2553
1620230400000|2021-05-05 16:00:00|13639|13638|13641.3|13640.3|13643.9|13642.9|13633.9|13632.9|3271
1620230700000|2021-05-05 16:05:00|13641.4|13640.4|13638.4|13637.4|13643|13642|13636|13635|2116
1620231000000|2021-05-05 16:10:00|13638.5|13637.5|13625.3|13624.3|13639.4|13638.4|13625.3|13624.3|2630
1620231300000|2021-05-05 16:15:00|13625.1|13624.1|13632.8|13631.8|13632.8|13631.8|13625|13624|1760
1620231600000|2021-05-05 16:20:00|13632.6|13631.6|13620.8|13619.8|13639.3|13638.3|13619.4|13618.4|2742
1620231900000|2021-05-05 16:25:00|13620.9|13619.9|13617|13616|13627.3|13626.3|13612.8|13611.8|2511
1620232200000|2021-05-05 16:30:00|13617.3|13616.3|13606.8|13605.8|13622.8|13621.8|13604.5|13603.5|3101
1620232500000|2021-05-05 16:35:00|13606.3|13605.3|13593.1|13592.1|13608.8|13607.8|13591.9|13590.9|3613
1620232800000|2021-05-05 16:40:00|13593|13592|13592.4|13591.4|13597.1|13596.1|13582.6|13581.6|4887
1620233100000|2021-05-05 16:45:00|13592.2|13591.2|13603.3|13602.3|13605.2|13604.2|13591.7|13590.7|3688
1620233400000|2021-05-05 16:50:00|13603.4|13602.4|13607.9|13606.9|13610.1|13609.1|13599.9|13598.9|2562
1620233700000|2021-05-05 16:55:00|13607.8|13606.8|13584.9|13583.9|13611.9|13610.9|13580.4|13579.4|3863
1620234000000|2021-05-05 17:00:00|13584.7|13583.7|13570.7|13569.7|13591.2|13590.2|13564.9|13563.9|4351
1620234300000|2021-05-05 17:05:00|13570.6|13569.6|13580.3|13579.3|13583.4|13582.4|13563.3|13562.3|3947
1620234600000|2021-05-05 17:10:00|13580.4|13579.4|13573.7|13572.7|13582.6|13581.6|13571.8|13570.8|2389
1620234900000|2021-05-05 17:15:00|13573.4|13572.4|13587.8|13586.8|13590.8|13589.8|13571.9|13570.9|2783
1620235200000|2021-05-05 17:20:00|13587.7|13586.7|13581.9|13580.9|13590.3|13589.3|13577.8|13576.8|2024
1620235500000|2021-05-05 17:25:00|13581.7|13580.7|13596.1|13595.1|13596.7|13595.7|13575.7|13574.7|3098
1620235800000|2021-05-05 17:30:00|13595.9|13594.9|13593.7|13592.7|13600.4|13599.4|13592.6|13591.6|2822
1620236100000|2021-05-05 17:35:00|13593.4|13592.4|13596.2|13595.2|13598.9|13597.9|13586.8|13585.8|2278
1620236400000|2021-05-05 17:40:00|13596.3|13595.3|13603.6|13602.6|13606.6|13605.6|13595.2|13594.2|3171
1620236700000|2021-05-05 17:45:00|13603.4|13602.4|13604.9|13603.9|13607.4|13606.4|13602.9|13601.9|1319
1620237000000|2021-05-05 17:50:00|13605.4|13604.4|13603.9|13602.9|13609.6|13608.6|13602.4|13601.4|2061
1620237300000|2021-05-05 17:55:00|13603.8|13602.8|13586.4|13585.4|13603.8|13602.8|13579.4|13578.4|3842
1620237600000|2021-05-05 18:00:00|13586.6|13585.6|13569.2|13568.2|13590.6|13589.6|13568.8|13567.8|3555
1620237900000|2021-05-05 18:05:00|13569.4|13568.4|13558.2|13557.2|13574.4|13573.4|13555.8|13554.8|3683
1620238200000|2021-05-05 18:10:00|13557.9|13556.9|13573.9|13572.9|13575.2|13574.2|13555.9|13554.9|3825
1620238500000|2021-05-05 18:15:00|13573.8|13572.8|13572.4|13571.4|13578.7|13577.7|13565.1|13564.1|4033
1620238800000|2021-05-05 18:20:00|13572.6|13571.6|13564.9|13563.9|13574.8|13573.8|13563.7|13562.7|2102
1620239100000|2021-05-05 18:25:00|13565.1|13564.1|13572.8|13571.8|13575.2|13574.2|13555.2|13554.2|3490
1620239400000|2021-05-05 18:30:00|13572.9|13571.9|13567.4|13566.4|13576.4|13575.4|13562.9|13561.9|2750
1620239700000|2021-05-05 18:35:00|13566.7|13565.7|13565.2|13564.2|13571.8|13570.8|13560.4|13559.4|2521
1620240000000|2021-05-05 18:40:00|13565.3|13564.3|13565.4|13564.4|13575.1|13574.1|13563.9|13562.9|2371
1620240300000|2021-05-05 18:45:00|13565.6|13564.6|13584.7|13583.7|13586.7|13585.7|13565.1|13564.1|3478
1620240600000|2021-05-05 18:50:00|13584.6|13583.6|13576.2|13575.2|13585.8|13584.8|13568.9|13567.9|2797
1620240900000|2021-05-05 18:55:00|13576.3|13575.3|13556.7|13555.7|13581.3|13580.3|13554.2|13553.2|4184
1620241200000|2021-05-05 19:00:00|13556.8|13555.8|13539.1|13538.1|13562.7|13561.7|13532.9|13531.9|8100
1620241500000|2021-05-05 19:05:00|13538.9|13537.9|13530.7|13529.7|13552.7|13551.7|13528.6|13527.6|6036
1620241800000|2021-05-05 19:10:00|13531.4|13530.4|13527.7|13526.7|13537.3|13536.3|13523.6|13522.6|5696
1620242100000|2021-05-05 19:15:00|13527.6|13526.6|13518.8|13517.8|13529.2|13528.2|13510.3|13509.3|6340
1620242400000|2021-05-05 19:20:00|13518.6|13517.6|13490.5|13489.5|13520.5|13519.5|13488.8|13487.8|7461
1620242700000|2021-05-05 19:25:00|13490.3|13489.3|13492.5|13491.5|13502.8|13501.8|13477.1|13476.1|7272
1620243000000|2021-05-05 19:30:00|13492.4|13491.4|13513.4|13512.4|13517.4|13516.4|13485|13484|6726
1620243300000|2021-05-05 19:35:00|13513.5|13512.5|13523.3|13522.3|13527.3|13526.3|13506.5|13505.5|5121
1620243600000|2021-05-05 19:40:00|13523.1|13522.1|13524.8|13523.8|13533.5|13532.5|13516.6|13515.6|4323
1620243900000|2021-05-05 19:45:00|13524.9|13523.9|13516.6|13515.6|13529.8|13528.8|13515|13514|4416
1620244200000|2021-05-05 19:50:00|13506.3|13505.3|13510.1|13509.1|13519.5|13518.5|13494.3|13493.3|9097
1620244500000|2021-05-05 19:55:00|13509.3|13508.3|13509.4|13508.4|13511|13510|13498.3|13497.3|9058
1620244800000|2021-05-05 20:00:00|13508.6|13507.6|13500.3|13498.3|13511.7|13509.7|13489.1|13487.1|3700
1620245100000|2021-05-05 20:05:00|13498.3|13496.3|13510.2|13508.2|13514.9|13512.9|13498.3|13496.3|1948
1620245400000|2021-05-05 20:10:00|13510.1|13508.1|13505.1|13500.1|13511.3|13509.3|13501.7|13499.7|1626
1620245700000|2021-05-05 20:15:00|13505.7|13500.7|13507.8|13502.8|13509.3|13504.3|13504.7|13499.7|0
1620246000000|2021-05-05 20:20:00|13507.6|13502.6|13507.9|13502.9|13509|13504|13506.5|13501.5|0
1620246300000|2021-05-05 20:25:00|13507.8|13502.8|13506.2|13501.2|13508.5|13503.5|13506.2|13501.2|0
1620246600000|2021-05-05 20:30:00|13508.7|13506.7|13502.9|13500.9|13510.4|13508.4|13502.9|13500.9|395
1620246900000|2021-05-05 20:35:00|13503.2|13501.2|13502.4|13500.4|13507.4|13505.4|13502.2|13500.2|198
1620247200000|2021-05-05 20:40:00|13502.9|13500.9|13506.7|13504.7|13507.9|13505.9|13502.2|13500.2|246
1620247500000|2021-05-05 20:45:00|13506.2|13504.2|13505.7|13503.7|13507.7|13505.7|13502.4|13500.4|264
1620247800000|2021-05-05 20:50:00|13505.2|13503.2|13496.9|13494.9|13507.2|13505.2|13495.9|13493.9|521
1620248100000|2021-05-05 20:55:00|13497.2|13495.2|13498.5|13493.5|13499.9|13497.9|13496.4|13493.3|231
1620248400000|2021-05-05 21:00:00|13498.7|13493.7|13499|13494|13500|13495|13498.5|13493.5|0
1620248700000|2021-05-05 21:05:00|13499.1|13494.1|13495.5|13490.5|13499.1|13494.1|13494.6|13489.6|0
1620249000000|2021-05-05 21:10:00|13495.3|13490.3|13497.9|13492.9|13497.9|13492.9|13494.4|13489.4|0
1620249300000|2021-05-05 21:15:00|13496.7|13491.7|13500.3|13495.3|13500.4|13495.4|13496.3|13491.3|0
1620249600000|2021-05-05 21:20:00|13500.4|13495.4|13501.4|13496.4|13501.4|13496.4|13499.7|13494.7|0
1620249900000|2021-05-05 21:25:00|13501.3|13496.3|13502.1|13497.1|13502.8|13497.8|13500.6|13495.6|0
1620250200000|2021-05-05 21:30:00|13502.2|13497.2|13503.5|13498.5|13503.7|13498.7|13501.3|13496.3|0
1620250500000|2021-05-05 21:35:00|13503.7|13498.7|13503.7|13498.7|13503.9|13498.9|13503.4|13498.4|0
1620250800000|2021-05-05 21:40:00|13503.1|13498.1|13502.2|13497.2|13503.1|13498.1|13501.9|13496.9|0
1620251100000|2021-05-05 21:45:00|13502.3|13497.3|13502.4|13497.4|13502.9|13497.9|13502|13497|0
1620251400000|2021-05-05 21:50:00|13502.5|13497.5|13502.7|13497.7|13503.1|13498.1|13502.4|13497.4|0
1620251700000|2021-05-05 21:55:00|13502.8|13497.8|13502.1|13497.1|13503.3|13498.3|13501.4|13496.4|0
1620252000000|2021-05-05 22:00:00|13498.9|13496.9|13502.9|13500.9|13508.9|13506.9|13497.2|13495.2|534
1620252300000|2021-05-05 22:05:00|13503.7|13501.7|13496.3|13494.3|13507.1|13505.1|13490.8|13488.8|572
1620252600000|2021-05-05 22:10:00|13495.8|13493.8|13496.6|13494.6|13497.3|13495.3|13490.1|13488.1|300
1620252900000|2021-05-05 22:15:00|13496.7|13494.7|13492.7|13490.7|13496.7|13494.7|13488.8|13486.8|159
1620253200000|2021-05-05 22:20:00|13492.8|13490.8|13489.1|13487.1|13492.8|13490.8|13484.4|13482.4|287
1620253500000|2021-05-05 22:25:00|13487.8|13485.8|13488.7|13486.7|13489.2|13487.2|13486.3|13484.3|149
1620253800000|2021-05-05 22:30:00|13488.8|13486.8|13491.6|13489.6|13496.4|13494.4|13488.7|13486.7|436
1620254100000|2021-05-05 22:35:00|13491.4|13489.4|13489.6|13487.6|13492.7|13490.7|13487.4|13485.4|169
1620254400000|2021-05-05 22:40:00|13489.4|13487.4|13487.8|13485.8|13489.8|13487.8|13485.8|13483.8|108
1620254700000|2021-05-05 22:45:00|13487.7|13485.7|13488.6|13486.6|13490.3|13488.3|13487.6|13485.6|117
1620255000000|2021-05-05 22:50:00|13488.4|13486.4|13485.7|13483.7|13488.9|13486.9|13485.3|13483.3|132
1620255300000|2021-05-05 22:55:00|13485.3|13483.3|13485.6|13483.6|13491.1|13489.1|13484.8|13482.8|266
1620255600000|2021-05-05 23:00:00|13485.4|13483.4|13490.2|13488.2|13490.2|13488.2|13485.4|13483.4|172
1620255900000|2021-05-05 23:05:00|13490.3|13488.3|13505.6|13503.6|13506.6|13504.6|13489.2|13487.2|766
1620256200000|2021-05-05 23:10:00|13505.4|13503.4|13499.6|13497.6|13505.7|13503.7|13499.3|13497.3|422
1620256500000|2021-05-05 23:15:00|13499.4|13497.4|13498.6|13496.6|13501.1|13499.1|13495.8|13493.8|227
1620256800000|2021-05-05 23:20:00|13498.4|13496.4|13496.3|13494.3|13499.4|13497.4|13494.2|13492.2|150
1620257100000|2021-05-05 23:25:00|13496.4|13494.4|13500.6|13498.6|13502.1|13500.1|13496.3|13494.3|149
1620257400000|2021-05-05 23:30:00|13500.4|13498.4|13493.4|13491.4|13501.3|13499.3|13490.8|13488.8|319
1620257700000|2021-05-05 23:35:00|13493.3|13491.3|13494.3|13492.3|13496.4|13494.4|13492.7|13490.7|112
1620258000000|2021-05-05 23:40:00|13494.4|13492.4|13498.4|13496.4|13501.9|13499.9|13494.4|13492.4|168
1620258300000|2021-05-05 23:45:00|13498.6|13496.6|13499.6|13497.6|13503.6|13501.6|13497.9|13495.9|217
1620258600000|2021-05-05 23:50:00|13499.7|13497.7|13511.2|13509.2|13514.4|13512.4|13499.6|13497.6|568
1620258900000|2021-05-05 23:55:00|13511.4|13509.4|13512.9|13510.9|13514.4|13512.4|13509.2|13507.2|227
1620259200000|2021-05-06 00:00:00|13513.1|13511.1|13522.6|13520.6|13525.4|13523.4|13510.4|13508.4|954
1620259500000|2021-05-06 00:05:00|13522.7|13520.7|13513.1|13511.1|13522.8|13520.8|13512.2|13510.2|524
1620259800000|2021-05-06 00:10:00|13512.9|13510.9|13513.6|13511.6|13517.9|13515.9|13510.8|13508.8|297
1620260100000|2021-05-06 00:15:00|13513.4|13511.4|13514.8|13512.8|13516.6|13514.6|13512.6|13510.6|193
1620260400000|2021-05-06 00:20:00|13514.7|13512.7|13515.2|13513.2|13517.1|13515.1|13511.6|13509.6|285
1620260700000|2021-05-06 00:25:00|13515.3|13513.3|13516.4|13514.4|13517.2|13515.2|13513.4|13511.4|121
1620261000000|2021-05-06 00:30:00|13516.1|13514.1|13515.8|13513.8|13518.8|13516.8|13515.2|13513.2|178
1620261300000|2021-05-06 00:35:00|13515.9|13513.9|13521.6|13519.6|13522.6|13520.6|13512.4|13510.4|323
1620261600000|2021-05-06 00:40:00|13521.2|13519.2|13525.7|13523.7|13528.3|13526.3|13519.3|13517.3|339
1620261900000|2021-05-06 00:45:00|13526.1|13524.1|13537.3|13535.3|13537.8|13535.8|13525.6|13523.6|699
1620262200000|2021-05-06 00:50:00|13537.4|13535.4|13533.2|13531.2|13538.6|13536.6|13531.7|13529.7|518
1620262500000|2021-05-06 00:55:00|13533.1|13531.1|13528.2|13526.2|13533.8|13531.8|13527.7|13525.7|357
1620262800000|2021-05-06 01:00:00|13528.1|13526.1|13526.9|13524.9|13530.4|13528.4|13525.6|13523.6|372
1620263100000|2021-05-06 01:05:00|13527.1|13525.1|13527.8|13525.8|13532.8|13530.8|13526.4|13524.4|319
1620263400000|2021-05-06 01:10:00|13527.9|13525.9|13526.7|13524.7|13529.9|13527.9|13524.6|13522.6|180
1620263700000|2021-05-06 01:15:00|13526.8|13524.8|13531.8|13529.8|13532.8|13530.8|13524.9|13522.9|346
1620264000000|2021-05-06 01:20:00|13531.7|13529.7|13534.1|13532.1|13535.2|13533.2|13529.6|13527.6|412
1620264300000|2021-05-06 01:25:00|13534.2|13532.2|13538.3|13536.3|13541.9|13539.9|13533.9|13531.9|508
1620264600000|2021-05-06 01:30:00|13538.2|13536.2|13529.4|13527.4|13538.4|13536.4|13528.4|13526.4|447
1620264900000|2021-05-06 01:35:00|13529.6|13527.6|13532.1|13530.1|13534.8|13532.8|13529.1|13527.1|239
1620265200000|2021-05-06 01:40:00|13531.9|13529.9|13530.3|13528.3|13534.6|13532.6|13527.9|13525.9|290
1620265500000|2021-05-06 01:45:00|13531.3|13529.3|13536.3|13534.3|13536.4|13534.4|13530.1|13528.1|343
1620265800000|2021-05-06 01:50:00|13536.2|13534.2|13536.8|13534.8|13539.2|13537.2|13534.6|13532.6|464
1620266100000|2021-05-06 01:55:00|13536.9|13534.9|13535.3|13533.3|13537.6|13535.6|13533.8|13531.8|208
1620266400000|2021-05-06 02:00:00|13535.2|13533.2|13530.4|13528.4|13537.4|13535.4|13530.2|13528.2|362
1620266700000|2021-05-06 02:05:00|13530.3|13528.3|13524.6|13522.6|13531.6|13529.6|13520.3|13518.3|542
1620267000000|2021-05-06 02:10:00|13524.3|13522.3|13524.3|13522.3|13526.9|13524.9|13523.8|13521.8|303
1620267300000|2021-05-06 02:15:00|13524.2|13522.2|13520.7|13518.7|13524.4|13522.4|13516.3|13514.3|488
1620267600000|2021-05-06 02:20:00|13520.8|13518.8|13511.8|13509.8|13521.7|13519.7|13509.1|13507.1|579
1620267900000|2021-05-06 02:25:00|13511.9|13509.9|13517.4|13515.4|13518.4|13516.4|13511.9|13509.9|322
1620268200000|2021-05-06 02:30:00|13517.6|13515.6|13517.7|13515.7|13520.6|13518.6|13517.1|13515.1|239
1620268500000|2021-05-06 02:35:00|13517.6|13515.6|13517.3|13515.3|13522.1|13520.1|13515.6|13513.6|345
1620268800000|2021-05-06 02:40:00|13517.2|13515.2|13505.6|13503.6|13517.2|13515.2|13504.2|13502.2|735
1620269100000|2021-05-06 02:45:00|13505.4|13503.4|13494.3|13492.3|13507.2|13505.2|13490.3|13488.3|998
1620269400000|2021-05-06 02:50:00|13494.2|13492.2|13483.7|13481.7|13494.2|13492.2|13468.2|13466.2|1650
1620269700000|2021-05-06 02:55:00|13483.6|13481.6|13483.7|13481.7|13487.1|13485.1|13475.9|13473.9|797
1620270000000|2021-05-06 03:00:00|13483.6|13481.6|13474.7|13472.7|13484.6|13482.6|13474.7|13472.7|554
1620270300000|2021-05-06 03:05:00|13474.8|13472.8|13484.8|13482.8|13485.3|13483.3|13471.2|13469.2|588
1620270600000|2021-05-06 03:10:00|13484.9|13482.9|13489.8|13487.8|13490.1|13488.1|13483.8|13481.8|491
1620270900000|2021-05-06 03:15:00|13489.6|13487.6|13482.3|13480.3|13489.7|13487.7|13476.7|13474.7|825
1620271200000|2021-05-06 03:20:00|13481.9|13479.9|13477.1|13475.1|13482.7|13480.7|13465.3|13463.3|907
1620271500000|2021-05-06 03:25:00|13477.3|13475.3|13478.6|13476.6|13482.2|13480.2|13475.1|13473.1|413
1620271800000|2021-05-06 03:30:00|13478.7|13476.7|13478.9|13476.9|13480.4|13478.4|13474.6|13472.6|247
1620272100000|2021-05-06 03:35:00|13478.8|13476.8|13484.1|13482.1|13484.7|13482.7|13474.8|13472.8|384
1620272400000|2021-05-06 03:40:00|13484.2|13482.2|13482.8|13480.8|13484.8|13482.8|13478.1|13476.1|468
1620272700000|2021-05-06 03:45:00|13482.3|13480.3|13481.3|13479.3|13485.3|13483.3|13479.7|13477.7|288
1620273000000|2021-05-06 03:50:00|13481.2|13479.2|13484.9|13482.9|13485.8|13483.8|13480.6|13478.6|242
1620273300000|2021-05-06 03:55:00|13484.8|13482.8|13486.1|13484.1|13487.6|13485.6|13483.1|13481.1|310
1620273600000|2021-05-06 04:00:00|13486.7|13484.7|13481.1|13479.1|13495.2|13493.2|13481.1|13479.1|735
1620273900000|2021-05-06 04:05:00|13481.2|13479.2|13479.8|13477.8|13484.9|13482.9|13477.1|13475.1|384
1620274200000|2021-05-06 04:10:00|13479.7|13477.7|13475.3|13473.3|13482.4|13480.4|13475.2|13473.2|222
1620274500000|2021-05-06 04:15:00|13475.2|13473.2|13479.7|13477.7|13481.9|13479.9|13474.4|13472.4|270
1620274800000|2021-05-06 04:20:00|13479.6|13477.6|13479.6|13477.6|13481.2|13479.2|13475.2|13473.2|227
1620275100000|2021-05-06 04:25:00|13479.4|13477.4|13487.1|13485.1|13488.2|13486.2|13479.1|13477.1|322
1620275400000|2021-05-06 04:30:00|13486.7|13484.7|13486.6|13484.6|13489.6|13487.6|13485.2|13483.2|179
1620275700000|2021-05-06 04:35:00|13486.4|13484.4|13486.2|13484.2|13488.3|13486.3|13485.3|13483.3|85
1620276000000|2021-05-06 04:40:00|13486.3|13484.3|13490.3|13488.3|13492.2|13490.2|13485.7|13483.7|295
1620276300000|2021-05-06 04:45:00|13490.2|13488.2|13487.8|13485.8|13493.1|13491.1|13487.2|13485.2|222
1620276600000|2021-05-06 04:50:00|13487.9|13485.9|13490.4|13488.4|13491.4|13489.4|13486.3|13484.3|117
1620276900000|2021-05-06 04:55:00|13490.7|13488.7|13486.4|13484.4|13490.8|13488.8|13486.3|13484.3|207
1620277200000|2021-05-06 05:00:00|13486.3|13484.3|13497.6|13495.6|13497.6|13495.6|13486.3|13484.3|460
1620277500000|2021-05-06 05:05:00|13497.4|13495.4|13497.4|13495.4|13500.8|13498.8|13495.6|13493.6|302
1620277800000|2021-05-06 05:10:00|13497.3|13495.3|13497.8|13495.8|13499.8|13497.8|13493.7|13491.7|263
1620278100000|2021-05-06 05:15:00|13497.7|13495.7|13500.3|13498.3|13503.6|13501.6|13496.8|13494.8|250
1620278400000|2021-05-06 05:20:00|13500.4|13498.4|13497.6|13495.6|13501.7|13499.7|13496.2|13494.2|123
1620278700000|2021-05-06 05:25:00|13497.3|13495.3|13501.2|13499.2|13504.4|13502.4|13497.3|13495.3|367
1620279000000|2021-05-06 05:30:00|13501.3|13499.3|13507.2|13505.2|13508.1|13506.1|13500.2|13498.2|310
1620279300000|2021-05-06 05:35:00|13507.3|13505.3|13510.1|13508.1|13510.2|13508.2|13503.7|13501.7|273
1620279600000|2021-05-06 05:40:00|13509.9|13507.9|13510.2|13508.2|13512.6|13510.6|13509.6|13507.6|241
1620279900000|2021-05-06 05:45:00|13510.6|13508.6|13510.4|13508.4|13516.3|13514.3|13507.1|13505.1|372
1620280200000|2021-05-06 05:50:00|13510.3|13508.3|13510.6|13508.6|13513.4|13511.4|13507.4|13505.4|215
1620280500000|2021-05-06 05:55:00|13510.8|13508.8|13521.2|13519.2|13524.2|13522.2|13509.8|13507.8|545
1620280800000|2021-05-06 06:00:00|13520.8|13518.8|13524.8|13522.8|13526.2|13524.2|13516.6|13514.6|410
1620281100000|2021-05-06 06:05:00|13525.1|13523.1|13524.4|13522.4|13528.1|13526.1|13521.9|13519.9|328
1620281400000|2021-05-06 06:10:00|13524.6|13522.6|13523.2|13521.2|13525.2|13523.2|13521.1|13519.1|248
1620281700000|2021-05-06 06:15:00|13523.1|13521.1|13521.4|13519.4|13526.2|13524.2|13521.3|13519.3|197
1620282000000|2021-05-06 06:20:00|13521.3|13519.3|13515.8|13513.8|13523.3|13521.3|13514.8|13512.8|303
1620282300000|2021-05-06 06:25:00|13515.7|13513.7|13515.8|13513.8|13520.7|13518.7|13515.2|13513.2|196
1620282600000|2021-05-06 06:30:00|13515.7|13513.7|13519.2|13517.2|13520.7|13518.7|13515.4|13513.4|139
1620282900000|2021-05-06 06:35:00|13519.3|13517.3|13515.9|13513.9|13521.4|13519.4|13515.7|13513.7|152
1620283200000|2021-05-06 06:40:00|13515.8|13513.8|13522.3|13520.3|13522.6|13520.6|13511.7|13509.7|367
1620283500000|2021-05-06 06:45:00|13522.2|13520.2|13529.3|13527.3|13534.2|13532.2|13518.8|13516.8|751
1620283800000|2021-05-06 06:50:00|13529.2|13527.2|13532.8|13530.8|13534.4|13532.4|13526.7|13524.7|389
1620284100000|2021-05-06 06:55:00|13532.9|13530.9|13533.4|13531.4|13534.2|13532.2|13530.3|13528.3|263
1620284400000|2021-05-06 07:00:00|13533.2|13531.2|13547.8|13545.8|13552.2|13550.2|13528.8|13526.8|1329
1620284700000|2021-05-06 07:05:00|13547.7|13545.7|13555.3|13553.3|13557.2|13555.2|13545.1|13543.1|1186
1620285000000|2021-05-06 07:10:00|13555.4|13553.4|13556.8|13554.8|13557.4|13555.4|13551.6|13549.6|447
1620285300000|2021-05-06 07:15:00|13556.3|13554.3|13562.2|13560.2|13569.8|13567.8|13555.9|13553.9|1270
1620285600000|2021-05-06 07:20:00|13562.6|13560.6|13562.7|13560.7|13568.3|13566.3|13560.2|13558.2|563
1620285900000|2021-05-06 07:25:00|13562.6|13560.6|13573.9|13571.9|13583.1|13581.1|13561.9|13559.9|1490
1620286200000|2021-05-06 07:30:00|13574.1|13572.1|13570.1|13568.1|13576.3|13574.3|13569.2|13567.2|469
1620286500000|2021-05-06 07:35:00|13570.2|13568.2|13567.2|13565.2|13571.1|13569.1|13565.6|13563.6|381
1620286800000|2021-05-06 07:40:00|13567.1|13565.1|13568.1|13566.1|13570.4|13568.4|13565.2|13563.2|361
1620287100000|2021-05-06 07:45:00|13568.4|13566.4|13555.7|13553.7|13570.2|13568.2|13551.3|13549.3|1038
1620287400000|2021-05-06 07:50:00|13555.6|13553.6|13551.1|13549.1|13558.1|13556.1|13548.3|13546.3|454
1620287700000|2021-05-06 07:55:00|13551.2|13549.2|13549.9|13547.9|13552.8|13550.8|13547.1|13545.1|299
1620288000000|2021-05-06 08:00:00|13549.8|13547.8|13549.2|13547.2|13553.4|13551.4|13544.8|13542.8|587
1620288300000|2021-05-06 08:05:00|13549.1|13547.1|13556.1|13554.1|13556.7|13554.7|13546.9|13544.9|589
1620288600000|2021-05-06 08:10:00|13555.9|13553.9|13563.4|13561.4|13564.3|13562.3|13555.3|13553.3|512
1620288900000|2021-05-06 08:15:00|13563.6|13561.6|13557.9|13555.9|13565.9|13563.9|13557.9|13555.9|585
1620289200000|2021-05-06 08:20:00|13557.8|13555.8|13566.6|13564.6|13567.8|13565.8|13553.9|13551.9|910
1620289500000|2021-05-06 08:25:00|13566.4|13564.4|13562.8|13560.8|13570.4|13568.4|13560.1|13558.1|693
1620289800000|2021-05-06 08:30:00|13562.9|13560.9|13557.6|13555.6|13565.1|13563.1|13555.1|13553.1|502
1620290100000|2021-05-06 08:35:00|13557.4|13555.4|13551.7|13549.7|13564.2|13562.2|13550.6|13548.6|707
1620290400000|2021-05-06 08:40:00|13551.8|13549.8|13542.7|13540.7|13554.1|13552.1|13538.9|13536.9|849
1620290700000|2021-05-06 08:45:00|13542.8|13540.8|13538.8|13536.8|13543.6|13541.6|13527.1|13525.1|1074
1620291000000|2021-05-06 08:50:00|13538.7|13536.7|13538.1|13536.1|13540.6|13538.6|13532.9|13530.9|438
1620291300000|2021-05-06 08:55:00|13537.9|13535.9|13542.6|13540.6|13542.7|13540.7|13533.8|13531.8|456
1620291600000|2021-05-06 09:00:00|13542.4|13540.4|13549.3|13547.3|13549.7|13547.7|13538.2|13536.2|784
1620291900000|2021-05-06 09:05:00|13549.4|13547.4|13559.6|13557.6|13561.4|13559.4|13548.2|13546.2|696
1620292200000|2021-05-06 09:10:00|13559.4|13557.4|13541.3|13539.3|13559.8|13557.8|13538.3|13536.3|774
1620292500000|2021-05-06 09:15:00|13541.2|13539.2|13522.9|13520.9|13544.6|13542.6|13521.2|13519.2|1181
1620292800000|2021-05-06 09:20:00|13523.1|13521.1|13534.7|13532.7|13534.8|13532.8|13519.2|13517.2|755
1620293100000|2021-05-06 09:25:00|13534.6|13532.6|13529.3|13527.3|13535.2|13533.2|13526.7|13524.7|445
1620293400000|2021-05-06 09:30:00|13529.2|13527.2|13519.3|13517.3|13529.2|13527.2|13517.3|13515.3|757
1620293700000|2021-05-06 09:35:00|13519.2|13517.2|13513.9|13511.9|13519.3|13517.3|13503.6|13501.6|1077
1620294000000|2021-05-06 09:40:00|13513.8|13511.8|13514.1|13512.1|13515.2|13513.2|13506.2|13504.2|434
1620294300000|2021-05-06 09:45:00|13513.9|13511.9|13523.8|13521.8|13525.1|13523.1|13513.3|13511.3|703
1620294600000|2021-05-06 09:50:00|13523.9|13521.9|13522.1|13520.1|13525.2|13523.2|13521.1|13519.1|258
1620294900000|2021-05-06 09:55:00|13521.8|13519.8|13526.1|13524.1|13529.6|13527.6|13520.8|13518.8|491
1620295200000|2021-05-06 10:00:00|13525.4|13523.4|13529.1|13527.1|13530.4|13528.4|13524.9|13522.9|442
1620295500000|2021-05-06 10:05:00|13529.2|13527.2|13535.2|13533.2|13537.8|13535.8|13528.2|13526.2|647
1620295800000|2021-05-06 10:10:00|13535.3|13533.3|13531.9|13529.9|13535.7|13533.7|13529.2|13527.2|446
1620296100000|2021-05-06 10:15:00|13531.6|13529.6|13535.8|13533.8|13536.3|13534.3|13522.1|13520.1|961
1620296400000|2021-05-06 10:20:00|13535.9|13533.9|13546.6|13544.6|13551.8|13549.8|13533.2|13531.2|930
1620296700000|2021-05-06 10:25:00|13546.7|13544.7|13542.6|13540.6|13549.2|13547.2|13541.8|13539.8|354
1620297000000|2021-05-06 10:30:00|13542.7|13540.7|13550.6|13548.6|13553.8|13551.8|13541.9|13539.9|645
1620297300000|2021-05-06 10:35:00|13550.7|13548.7|13553.6|13551.6|13558.7|13556.7|13549.3|13547.3|606
1620297600000|2021-05-06 10:40:00|13553.4|13551.4|13545.8|13543.8|13556.6|13554.6|13545.6|13543.6|548
1620297900000|2021-05-06 10:45:00|13545.7|13543.7|13533.8|13531.8|13546.4|13544.4|13528.4|13526.4|1138
1620298200000|2021-05-06 10:50:00|13533.7|13531.7|13530.2|13528.2|13535.7|13533.7|13524.8|13522.8|1172
1620298500000|2021-05-06 10:55:00|13530.1|13528.1|13524.6|13522.6|13535.7|13533.7|13523.3|13521.3|570
1620298800000|2021-05-06 11:00:00|13522.9|13520.9|13521.4|13519.4|13542.7|13540.7|13511.1|13509.1|2329
1620299100000|2021-05-06 11:05:00|13521.6|13519.6|13522.3|13520.3|13527.9|13525.9|13516.4|13514.4|946
1620299400000|2021-05-06 11:10:00|13522.4|13520.4|13536.3|13534.3|13536.7|13534.7|13520.2|13518.2|774
1620299700000|2021-05-06 11:15:00|13536.4|13534.4|13528.3|13526.3|13538.4|13536.4|13526.2|13524.2|761
1620300000000|2021-05-06 11:20:00|13528.4|13526.4|13530.6|13528.6|13532.4|13530.4|13522.8|13520.8|460
1620300300000|2021-05-06 11:25:00|13530.7|13528.7|13528.2|13526.2|13531.8|13529.8|13521.2|13519.2|594
1620300600000|2021-05-06 11:30:00|13528.1|13526.1|13524.1|13522.1|13530.8|13528.8|13523.9|13521.9|414
1620300900000|2021-05-06 11:35:00|13524.2|13522.2|13518.8|13516.8|13526.3|13524.3|13516.2|13514.2|555
1620301200000|2021-05-06 11:40:00|13518.7|13516.7|13518.6|13516.6|13522.7|13520.7|13514.8|13512.8|524
1620301500000|2021-05-06 11:45:00|13518.4|13516.4|13525.2|13523.2|13526.1|13524.1|13517.7|13515.7|344
1620301800000|2021-05-06 11:50:00|13525.3|13523.3|13525.2|13523.2|13526.1|13524.1|13521.9|13519.9|402
1620302100000|2021-05-06 11:55:00|13524.6|13522.6|13518.8|13516.8|13526.1|13524.1|13516.4|13514.4|409
1620302400000|2021-05-06 12:00:00|13520.1|13518.1|13522.6|13520.6|13529.1|13527.1|13520.1|13518.1|778
1620302700000|2021-05-06 12:05:00|13522.1|13520.1|13512.3|13510.3|13523.1|13521.1|13505.9|13503.9|1514
1620303000000|2021-05-06 12:10:00|13512.2|13510.2|13512.9|13510.9|13515.2|13513.2|13508.8|13506.8|630
1620303300000|2021-05-06 12:15:00|13513.1|13511.1|13496.1|13494.1|13515.8|13513.8|13492.3|13490.3|1790
1620303600000|2021-05-06 12:20:00|13496.8|13494.8|13497.3|13495.3|13498.9|13496.9|13487.6|13485.6|1390
1620303900000|2021-05-06 12:25:00|13497.1|13495.1|13497.8|13495.8|13501.2|13499.2|13495.4|13493.4|457
1620304200000|2021-05-06 12:30:00|13498.4|13496.4|13492.1|13490.1|13500.7|13498.7|13474.8|13472.8|2544
1620304500000|2021-05-06 12:35:00|13492.6|13490.6|13493.9|13491.9|13496.2|13494.2|13489.4|13487.4|1179
1620304800000|2021-05-06 12:40:00|13493.8|13491.8|13492.6|13490.6|13497.2|13495.2|13488.8|13486.8|986
1620305100000|2021-05-06 12:45:00|13492.4|13490.4|13497.7|13495.7|13500.9|13498.9|13486.2|13484.2|1309
1620305400000|2021-05-06 12:50:00|13497.6|13495.6|13497.1|13495.1|13501.8|13499.8|13491.9|13489.9|841
1620305700000|2021-05-06 12:55:00|13496.9|13494.9|13489.3|13487.3|13498.7|13496.7|13483.6|13481.6|861
1620306000000|2021-05-06 13:00:00|13489.6|13487.6|13484.6|13482.6|13495.8|13493.8|13480.9|13478.9|1135
1620306300000|2021-05-06 13:05:00|13484.7|13482.7|13494.7|13492.7|13495.3|13493.3|13483.8|13481.8|890
1620306600000|2021-05-06 13:10:00|13494.6|13492.6|13496.3|13494.3|13496.9|13494.9|13489.4|13487.4|755
1620306900000|2021-05-06 13:15:00|13496.1|13494.1|13498.7|13496.7|13500.2|13498.2|13490.8|13488.8|811
1620307200000|2021-05-06 13:20:00|13498.6|13496.6|13500.7|13498.7|13503.8|13501.8|13496.6|13494.6|1019
1620307500000|2021-05-06 13:25:00|13500.3|13498.3|13497.2|13495.2|13500.4|13498.4|13492.8|13490.8|1635
1620307800000|2021-05-06 13:30:00|13497.1|13495.1|13443.7|13442.7|13498.9|13497.9|13443.2|13442.2|15280
1620308100000|2021-05-06 13:35:00|13443.4|13442.4|13520.2|13519.2|13520.7|13519.7|13437.2|13436.2|17100
1620308400000|2021-05-06 13:40:00|13520.1|13519.1|13484.8|13483.8|13521.2|13520.2|13478.9|13477.9|11663
1620308700000|2021-05-06 13:45:00|13484.9|13483.9|13485.2|13484.2|13498.9|13497.9|13468.3|13467.3|9930
1620309000000|2021-05-06 13:50:00|13485.4|13484.4|13473.4|13472.4|13517.8|13516.8|13471.6|13470.6|10968
1620309300000|2021-05-06 13:55:00|13474.2|13473.2|13440.3|13439.3|13475.1|13474.1|13439.2|13438.2|11015
1620309600000|2021-05-06 14:00:00|13440.1|13439.1|13453.4|13452.4|13461.2|13460.2|13425.4|13424.4|11592
1620309900000|2021-05-06 14:05:00|13453.7|13452.7|13427.4|13426.4|13455.9|13454.9|13426.9|13425.9|7867
1620310200000|2021-05-06 14:10:00|13428.2|13427.2|13438.1|13437.1|13459.4|13458.4|13427|13426|8782
1620310500000|2021-05-06 14:15:00|13438.2|13437.2|13413.1|13412.1|13447|13446|13407.5|13406.5|11985
1620310800000|2021-05-06 14:20:00|13412.7|13411.7|13437.7|13436.7|13440|13439|13402.6|13401.6|9099
1620311100000|2021-05-06 14:25:00|13437|13436|13432.2|13431.2|13449.5|13448.5|13426.6|13425.6|6335
1620311400000|2021-05-06 14:30:00|13432.1|13431.1|13448.5|13447.5|13452.9|13451.9|13425.9|13424.9|7261
1620311700000|2021-05-06 14:35:00|13448.6|13447.6|13480|13479|13486.2|13485.2|13445.6|13444.6|9297
1620312000000|2021-05-06 14:40:00|13479.9|13478.9|13474|13473|13501|13500|13472.2|13471.2|9255
1620312300000|2021-05-06 14:45:00|13473.9|13472.9|13469|13468|13487.6|13486.6|13466.2|13465.2|5162
1620312600000|2021-05-06 14:50:00|13469.5|13468.5|13487.2|13486.2|13491.2|13490.2|13467.9|13466.9|4473
1620312900000|2021-05-06 14:55:00|13487|13486|13478.6|13477.6|13491.2|13490.2|13457.9|13456.9|5802
1620313200000|2021-05-06 15:00:00|13479|13478|13472.5|13471.5|13484.5|13483.5|13457|13456|4785
1620313500000|2021-05-06 15:05:00|13472.6|13471.6|13434.7|13433.7|13481.4|13480.4|13427.6|13426.6|8440
1620313800000|2021-05-06 15:10:00|13434.6|13433.6|13424.7|13423.7|13442.5|13441.5|13421|13420|5335
1620314100000|2021-05-06 15:15:00|13424.5|13423.5|13444.6|13443.6|13451.2|13450.2|13420.9|13419.9|6710
1620314400000|2021-05-06 15:20:00|13444.5|13443.5|13483.7|13482.7|13485.6|13484.6|13438.7|13437.7|7669
1620314700000|2021-05-06 15:25:00|13483.6|13482.6|13506.5|13505.5|13508.2|13507.2|13482.7|13481.7|6891
1620315000000|2021-05-06 15:30:00|13506.7|13505.7|13537|13536|13539.2|13538.2|13500.6|13499.6|8664
1620315300000|2021-05-06 15:35:00|13536.9|13535.9|13539|13538|13544|13543|13533|13532|5947
1620315600000|2021-05-06 15:40:00|13538.9|13537.9|13566|13565|13570.6|13569.6|13538.9|13537.9|6613
1620315900000|2021-05-06 15:45:00|13566.1|13565.1|13566.5|13565.5|13570.5|13569.5|13559.2|13558.2|5515
1620316200000|2021-05-06 15:50:00|13566.2|13565.2|13561|13560|13577|13576|13560.5|13559.5|5857
1620316500000|2021-05-06 15:55:00|13561.2|13560.2|13559.2|13558.2|13572|13571|13557.7|13556.7|3603
1620316800000|2021-05-06 16:00:00|13559.5|13558.5|13560.5|13559.5|13563.1|13562.1|13549.7|13548.7|4236
1620317100000|2021-05-06 16:05:00|13560.6|13559.6|13551.7|13550.7|13562.9|13561.9|13545.9|13544.9|3804
1620317400000|2021-05-06 16:10:00|13551.5|13550.5|13543.5|13542.5|13556.2|13555.2|13543|13542|2545
1620317700000|2021-05-06 16:15:00|13543.7|13542.7|13557.7|13556.7|13568.1|13567.1|13543.4|13542.4|3049
1620318000000|2021-05-06 16:20:00|13557.2|13556.2|13567|13566|13570.2|13569.2|13555.6|13554.6|2660
1620318300000|2021-05-06 16:25:00|13567.1|13566.1|13594.1|13593.1|13595|13594|13564.7|13563.7|5318
1620318600000|2021-05-06 16:30:00|13594.2|13593.2|13591.2|13590.2|13604|13603|13590.4|13589.4|4047
1620318900000|2021-05-06 16:35:00|13591.5|13590.5|13581.9|13580.9|13596.2|13595.2|13575.2|13574.2|4214
1620319200000|2021-05-06 16:40:00|13582.2|13581.2|13583.2|13582.2|13591.5|13590.5|13577.8|13576.8|2124
1620319500000|2021-05-06 16:45:00|13583.3|13582.3|13577.3|13576.3|13588|13587|13569.8|13568.8|2427
1620319800000|2021-05-06 16:50:00|13577.4|13576.4|13585.5|13584.5|13591.9|13590.9|13577.3|13576.3|2769
1620320100000|2021-05-06 16:55:00|13585.4|13584.4|13574.5|13573.5|13586.8|13585.8|13571.9|13570.9|2728
1620320400000|2021-05-06 17:00:00|13574.4|13573.4|13577|13576|13585.8|13584.8|13567.8|13566.8|2378
1620320700000|2021-05-06 17:05:00|13576.8|13575.8|13564|13563|13580.3|13579.3|13555.5|13554.5|3499
1620321000000|2021-05-06 17:10:00|13563.9|13562.9|13544.8|13543.8|13566.2|13565.2|13544.5|13543.5|3504
1620321300000|2021-05-06 17:15:00|13544.5|13543.5|13537.8|13536.8|13553.2|13552.2|13533|13532|3927
1620321600000|2021-05-06 17:20:00|13537.3|13536.3|13535.4|13534.4|13547|13546|13528.7|13527.7|3210
1620321900000|2021-05-06 17:25:00|13535|13534|13542.5|13541.5|13548.7|13547.7|13533.8|13532.8|2578
1620322200000|2021-05-06 17:30:00|13542.4|13541.4|13552.5|13551.5|13554.8|13553.8|13539.8|13538.8|2351
1620322500000|2021-05-06 17:35:00|13552.7|13551.7|13543.5|13542.5|13558.9|13557.9|13540|13539|2713
1620322800000|2021-05-06 17:40:00|13543.4|13542.4|13528.5|13527.5|13545.5|13544.5|13521.5|13520.5|4913
1620323100000|2021-05-06 17:45:00|13528.7|13527.7|13529|13528|13531.3|13530.3|13517.8|13516.8|3687
1620323400000|2021-05-06 17:50:00|13528.9|13527.9|13507.4|13506.4|13529.3|13528.3|13507|13506|3896
1620323700000|2021-05-06 17:55:00|13508|13507|13504.8|13503.8|13514.5|13513.5|13500.8|13499.8|2961
1620324000000|2021-05-06 18:00:00|13504.7|13503.7|13516.8|13515.8|13519.5|13518.5|13504.3|13503.3|3532
1620324300000|2021-05-06 18:05:00|13516.7|13515.7|13524|13523|13527.5|13526.5|13510.4|13509.4|3188
1620324600000|2021-05-06 18:10:00|13524.2|13523.2|13523.5|13522.5|13537.7|13536.7|13493|13492|7408
1620324900000|2021-05-06 18:15:00|13523.7|13522.7|13521.8|13520.8|13529.9|13528.9|13507.5|13506.5|4349
1620325200000|2021-05-06 18:20:00|13521.9|13520.9|13529.3|13528.3|13529.5|13528.5|13503.9|13502.9|4090
1620325500000|2021-05-06 18:25:00|13529.4|13528.4|13488|13487|13536|13535|13484.9|13483.9|6452
1620325800000|2021-05-06 18:30:00|13489.5|13488.5|13487.3|13486.3|13498.7|13497.7|13481|13480|4218
1620326100000|2021-05-06 18:35:00|13487.4|13486.4|13489.8|13488.8|13498.5|13497.5|13481.9|13480.9|3843
1620326400000|2021-05-06 18:40:00|13489.9|13488.9|13485.8|13484.8|13501.8|13500.8|13479|13478|4010
1620326700000|2021-05-06 18:45:00|13485.5|13484.5|13501|13500|13506.8|13505.8|13484.5|13483.5|3756
1620327000000|2021-05-06 18:50:00|13500.9|13499.9|13512.8|13511.8|13523.3|13522.3|13494.5|13493.5|3776
1620327300000|2021-05-06 18:55:00|13512.5|13511.5|13498.3|13497.3|13521.7|13520.7|13497.7|13496.7|3250
1620327600000|2021-05-06 19:00:00|13498.5|13497.5|13502|13501|13510|13509|13488.5|13487.5|3478
1620327900000|2021-05-06 19:05:00|13502.2|13501.2|13511.5|13510.5|13512.5|13511.5|13496.7|13495.7|2582
1620328200000|2021-05-06 19:10:00|13511.3|13510.3|13533.5|13532.5|13536.8|13535.8|13506|13505|5763
1620328500000|2021-05-06 19:15:00|13533.4|13532.4|13528.4|13527.4|13534.2|13533.2|13521|13520|4339
1620328800000|2021-05-06 19:20:00|13527.6|13526.6|13524.8|13523.8|13527.9|13526.9|13514.1|13513.1|3291
1620329100000|2021-05-06 19:25:00|13524.5|13523.5|13536.3|13535.3|13545.5|13544.5|13519.8|13518.8|4399
1620329400000|2021-05-06 19:30:00|13536.4|13535.4|13533|13532|13544.8|13543.8|13527.4|13526.4|4249
1620329700000|2021-05-06 19:35:00|13533.1|13532.1|13557.3|13556.3|13558.8|13557.8|13531.8|13530.8|4517
1620330000000|2021-05-06 19:40:00|13557.4|13556.4|13557.6|13556.6|13565.6|13564.6|13552|13551|6482
1620330300000|2021-05-06 19:45:00|13557.1|13556.1|13564.9|13563.9|13566.3|13565.3|13545.1|13544.1|4293
1620330600000|2021-05-06 19:50:00|13567|13566|13594.9|13593.9|13596.8|13595.8|13567|13566|12277
1620330900000|2021-05-06 19:55:00|13595|13594|13608.6|13607.6|13614|13613|13584.4|13583.4|12168
1620331200000|2021-05-06 20:00:00|13605.7|13604.7|13614|13612|13620.4|13618.4|13602.4|13600.4|6873
1620331500000|2021-05-06 20:05:00|13614.7|13612.7|13602.9|13600.9|13616|13614|13602.3|13600.3|1982
1620331800000|2021-05-06 20:10:00|13603|13601|13607.5|13602.5|13607.9|13605.8|13602.3|13600.3|1314
1620332100000|2021-05-06 20:15:00|13607.7|13602.7|13609.5|13604.5|13609.5|13604.5|13607.7|13602.7|1
1620332400000|2021-05-06 20:20:00|13609.6|13604.6|13610.9|13605.9|13612.3|13607.3|13609.6|13604.6|0
1620332700000|2021-05-06 20:25:00|13610.8|13605.8|13608.3|13603.3|13611.2|13606.2|13607.8|13602.8|0
1620333000000|2021-05-06 20:30:00|13605|13603|13602.3|13600.3|13606.8|13604.8|13601.8|13599.8|319
1620333300000|2021-05-06 20:35:00|13602.5|13600.5|13603.8|13601.8|13605.5|13603.5|13601|13599|180
1620333600000|2021-05-06 20:40:00|13604.5|13602.5|13604.5|13602.5|13607.3|13605.3|13604|13602|197
1620333900000|2021-05-06 20:45:00|13604.8|13602.8|13606.5|13604.5|13607.5|13605.5|13603.8|13601.8|236
1620334200000|2021-05-06 20:50:00|13606|13604|13616.5|13614.5|13617|13615|13604.8|13602.8|584
1620334500000|2021-05-06 20:55:00|13615.8|13613.8|13616.1|13611.1|13616.3|13614.3|13612.5|13609.4|180
1620334800000|2021-05-06 21:00:00|13615.8|13610.8|13616.7|13611.7|13616.8|13611.8|13614.5|13609.5|0
1620335100000|2021-05-06 21:05:00|13616.8|13611.8|13614.2|13609.2|13616.8|13611.8|13612.4|13607.4|0
1620335400000|2021-05-06 21:10:00|13614.3|13609.3|13612.5|13607.5|13614.3|13609.3|13612.5|13607.5|0
1620335700000|2021-05-06 21:15:00|13612.4|13607.4|13613.2|13608.2|13613.2|13608.2|13611.5|13606.5|0
1620336000000|2021-05-06 21:20:00|13612.8|13607.8|13612.9|13607.9|13613|13608|13612.2|13607.2|0
1620336300000|2021-05-06 21:25:00|13612.3|13607.3|13612.3|13607.3|13612.9|13607.9|13612|13607|0
1620336600000|2021-05-06 21:30:00|13612|13607|13612|13607|13612.3|13607.3|13611.9|13606.9|0
1620336900000|2021-05-06 21:35:00|13612.3|13607.3|13613.3|13608.3|13613.3|13608.3|13611.7|13606.7|0
1620337200000|2021-05-06 21:40:00|13612.8|13607.8|13614.2|13609.2|13614.4|13609.4|13612.7|13607.7|0
1620337500000|2021-05-06 21:45:00|13614.1|13609.1|13614.2|13609.2|13615.6|13610.6|13612.8|13607.8|0
1620337800000|2021-05-06 21:50:00|13614.3|13609.3|13616.3|13611.3|13617.4|13612.4|13614.2|13609.2|0
1620338100000|2021-05-06 21:55:00|13615.8|13610.8|13619.4|13614.4|13619.7|13614.7|13615.8|13610.8|0
1620338400000|2021-05-06 22:00:00|13623.5|13621.5|13622.2|13620.2|13630.3|13628.3|13622.2|13620.2|599
1620338700000|2021-05-06 22:05:00|13622.3|13620.3|13620.2|13618.2|13623.2|13621.2|13618.9|13616.9|271
1620339000000|2021-05-06 22:10:00|13621.2|13619.2|13620.7|13618.7|13621.4|13619.4|13617.9|13615.9|130
1620339300000|2021-05-06 22:15:00|13620.9|13618.9|13623.5|13621.5|13625.8|13623.8|13619.2|13617.2|361
1620339600000|2021-05-06 22:20:00|13623.7|13621.7|13621.7|13619.7|13624.9|13622.9|13620.4|13618.4|175
1620339900000|2021-05-06 22:25:00|13621.9|13619.9|13621|13619|13622|13620|13619.3|13617.3|62
1620340200000|2021-05-06 22:30:00|13620.8|13618.8|13618.8|13616.8|13621.7|13619.7|13618.3|13616.3|134
1620340500000|2021-05-06 22:35:00|13618.7|13616.7|13618.9|13616.9|13620|13618|13618.5|13616.5|89
1620340800000|2021-05-06 22:40:00|13618.7|13616.7|13622.2|13620.2|13622.7|13620.7|13618.4|13616.4|197
1620341100000|2021-05-06 22:45:00|13622|13620|13618.8|13616.8|13622.2|13620.2|13618.3|13616.3|129
1620341400000|2021-05-06 22:50:00|13619.4|13617.4|13619.3|13617.3|13620.2|13618.2|13618.5|13616.5|66
1620341700000|2021-05-06 22:55:00|13619.2|13617.2|13617.7|13615.7|13619.8|13617.8|13616|13614|152
1620342000000|2021-05-06 23:00:00|13617.5|13615.5|13626.3|13624.3|13626.5|13624.5|13616.2|13614.2|322
1620342300000|2021-05-06 23:05:00|13626.4|13624.4|13620.9|13618.9|13627.8|13625.8|13619|13617|211
1620342600000|2021-05-06 23:10:00|13620.8|13618.8|13622.4|13620.4|13622.4|13620.4|13618.8|13616.8|197
1620342900000|2021-05-06 23:15:00|13622.3|13620.3|13623|13621|13624.9|13622.9|13622.3|13620.3|160
1620343200000|2021-05-06 23:20:00|13622.8|13620.8|13620.2|13618.2|13622.8|13620.8|13617.5|13615.5|163
1620343500000|2021-05-06 23:25:00|13620|13618|13619.4|13617.4|13620.9|13618.9|13618.7|13616.7|101
1620343800000|2021-05-06 23:30:00|13619.5|13617.5|13618|13616|13620.5|13618.5|13614.8|13612.8|251
1620344100000|2021-05-06 23:35:00|13618.2|13616.2|13619|13617|13620.2|13618.2|13617.7|13615.7|53
1620344400000|2021-05-06 23:40:00|13619.2|13617.2|13618|13616|13619.7|13617.7|13617.8|13615.8|84
1620344700000|2021-05-06 23:45:00|13617.9|13615.9|13618.8|13616.8|13619.4|13617.4|13615.9|13613.9|235
1620345000000|2021-05-06 23:50:00|13618.7|13616.7|13620.8|13618.8|13621.9|13619.9|13617.8|13615.8|121
1620345300000|2021-05-06 23:55:00|13621|13619|13621.2|13619.2|13622.2|13620.2|13619.9|13617.9|107
1620345600000|2021-05-07 00:00:00|13621.3|13619.3|13615.4|13613.4|13621.3|13619.3|13612.5|13610.5|537
1620345900000|2021-05-07 00:05:00|13615.5|13613.5|13619.4|13617.4|13620.8|13618.8|13614.2|13612.2|382
1620346200000|2021-05-07 00:10:00|13619.8|13617.8|13626.8|13624.8|13626.8|13624.8|13617.7|13615.7|447
1620346500000|2021-05-07 00:15:00|13626.9|13624.9|13623.3|13621.3|13626.9|13624.9|13623.2|13621.2|224
1620346800000|2021-05-07 00:20:00|13622|13620|13623.9|13621.9|13625.3|13623.3|13622|13620|175
1620347100000|2021-05-07 00:25:00|13623.8|13621.8|13636.3|13634.3|13637|13635|13623.5|13621.5|567
1620347400000|2021-05-07 00:30:00|13636.4|13634.4|13641.8|13639.8|13645.3|13643.3|13634.7|13632.7|825
1620347700000|2021-05-07 00:35:00|13641.7|13639.7|13642.4|13640.4|13644|13642|13641.3|13639.3|301
1620348000000|2021-05-07 00:40:00|13642.3|13640.3|13641.9|13639.9|13643.9|13641.9|13638.3|13636.3|297
1620348300000|2021-05-07 00:45:00|13641.7|13639.7|13646.4|13644.4|13648.3|13646.3|13641.5|13639.5|438
1620348600000|2021-05-07 00:50:00|13646.3|13644.3|13644.7|13642.7|13646.8|13644.8|13643.5|13641.5|213
1620348900000|2021-05-07 00:55:00|13644.5|13642.5|13649.7|13647.7|13650.7|13648.7|13641.2|13639.2|508
1620349200000|2021-05-07 01:00:00|13650|13648|13651.3|13649.3|13655.5|13653.5|13649.2|13647.2|907
1620349500000|2021-05-07 01:05:00|13650.9|13648.9|13652.5|13650.5|13656.2|13654.2|13649.9|13647.9|557
1620349800000|2021-05-07 01:10:00|13652.3|13650.3|13658.4|13656.4|13658.8|13656.8|13652.2|13650.2|573
1620350100000|2021-05-07 01:15:00|13658.3|13656.3|13656.2|13654.2|13660.5|13658.5|13655.4|13653.4|509
1620350400000|2021-05-07 01:20:00|13656.3|13654.3|13657.7|13655.7|13658.2|13656.2|13654.5|13652.5|273
1620350700000|2021-05-07 01:25:00|13657.8|13655.8|13659.9|13657.9|13660.3|13658.3|13656.5|13654.5|265
1620351000000|2021-05-07 01:30:00|13659.7|13657.7|13651.9|13649.9|13660|13658|13651.5|13649.5|373
1620351300000|2021-05-07 01:35:00|13652|13650|13651.7|13649.7|13655.8|13653.8|13651.4|13649.4|240
1620351600000|2021-05-07 01:40:00|13651.8|13649.8|13656.3|13654.3|13657.7|13655.7|13651.7|13649.7|314
1620351900000|2021-05-07 01:45:00|13656.2|13654.2|13660.8|13658.8|13664.5|13662.5|13656.2|13654.2|588
1620352200000|2021-05-07 01:50:00|13660.9|13658.9|13660.7|13658.7|13663.7|13661.7|13660.2|13658.2|169
1620352500000|2021-05-07 01:55:00|13661.3|13659.3|13663.3|13661.3|13664.4|13662.4|13660.3|13658.3|200
1620352800000|2021-05-07 02:00:00|13663.4|13661.4|13663.2|13661.2|13669.8|13667.8|13662.3|13660.3|666
1620353100000|2021-05-07 02:05:00|13663.3|13661.3|13659.4|13657.4|13663.8|13661.8|13657.2|13655.2|420
1620353400000|2021-05-07 02:10:00|13659.2|13657.2|13656|13654|13659.4|13657.4|13655.3|13653.3|213
1620353700000|2021-05-07 02:15:00|13656.2|13654.2|13654.7|13652.7|13656.2|13654.2|13646.7|13644.7|679
1620354000000|2021-05-07 02:20:00|13654.5|13652.5|13654.7|13652.7|13656.8|13654.8|13652.3|13650.3|154
1620354300000|2021-05-07 02:25:00|13654.5|13652.5|13655.4|13653.4|13657.7|13655.7|13653.3|13651.3|217
1620354600000|2021-05-07 02:30:00|13655.3|13653.3|13655.7|13653.7|13656.9|13654.9|13653.8|13651.8|125
1620354900000|2021-05-07 02:35:00|13655.5|13653.5|13657|13655|13658.3|13656.3|13654.5|13652.5|158
1620355200000|2021-05-07 02:40:00|13656.9|13654.9|13653.7|13651.7|13657.2|13655.2|13653.2|13651.2|140
1620355500000|2021-05-07 02:45:00|13653.5|13651.5|13646.2|13644.2|13654|13652|13645.3|13643.3|352
1620355800000|2021-05-07 02:50:00|13646|13644|13641.9|13639.9|13646.9|13644.9|13635.5|13633.5|852
1620356100000|2021-05-07 02:55:00|13642|13640|13644.9|13642.9|13646.3|13644.3|13640.9|13638.9|226
1620356400000|2021-05-07 03:00:00|13644.8|13642.8|13641.9|13639.9|13647.4|13645.4|13641.3|13639.3|264
1620356700000|2021-05-07 03:05:00|13642.2|13640.2|13643|13641|13643.3|13641.3|13637.3|13635.3|334
1620357000000|2021-05-07 03:10:00|13642.8|13640.8|13641.3|13639.3|13643.5|13641.5|13640|13638|120
1620357300000|2021-05-07 03:15:00|13641.4|13639.4|13645.5|13643.5|13645.8|13643.8|13641.2|13639.2|151
1620357600000|2021-05-07 03:20:00|13645.4|13643.4|13645.8|13643.8|13647.4|13645.4|13644.2|13642.2|152
1620357900000|2021-05-07 03:25:00|13646.2|13644.2|13645.5|13643.5|13646.2|13644.2|13641|13639|160
1620358200000|2021-05-07 03:30:00|13645.4|13643.4|13643.7|13641.7|13646.7|13644.7|13643.2|13641.2|117
1620358500000|2021-05-07 03:35:00|13643.8|13641.8|13642.4|13640.4|13644.3|13642.3|13637.5|13635.5|281
1620358800000|2021-05-07 03:40:00|13642.5|13640.5|13642.7|13640.7|13644.2|13642.2|13642.2|13640.2|82
1620359100000|2021-05-07 03:45:00|13642.5|13640.5|13638.8|13636.8|13642.5|13640.5|13635.7|13633.7|252
1620359400000|2021-05-07 03:50:00|13638.9|13636.9|13638.9|13636.9|13641.3|13639.3|13638.5|13636.5|145
1620359700000|2021-05-07 03:55:00|13638.8|13636.8|13640.2|13638.2|13640.7|13638.7|13638.4|13636.4|56
1620360000000|2021-05-07 04:00:00|13640.3|13638.3|13637.9|13635.9|13640.4|13638.4|13637.3|13635.3|48
1620360300000|2021-05-07 04:05:00|13637.8|13635.8|13634.3|13632.3|13637.8|13635.8|13631.5|13629.5|297
1620360600000|2021-05-07 04:10:00|13634.5|13632.5|13639.4|13637.4|13639.8|13637.8|13634|13632|169
1620360900000|2021-05-07 04:15:00|13639.5|13637.5|13638.5|13636.5|13639.9|13637.9|13637.4|13635.4|64
1620361200000|2021-05-07 04:20:00|13638.7|13636.7|13639.5|13637.5|13639.8|13637.8|13637.9|13635.9|80
1620361500000|2021-05-07 04:25:00|13639.4|13637.4|13643.3|13641.3|13645.3|13643.3|13639.3|13637.3|257
1620361800000|2021-05-07 04:30:00|13643.2|13641.2|13645.8|13643.8|13646.7|13644.7|13643|13641|155
1620362100000|2021-05-07 04:35:00|13645.7|13643.7|13645.7|13643.7|13645.9|13643.9|13643.4|13641.4|85
1620362400000|2021-05-07 04:40:00|13645.5|13643.5|13650|13648|13650.2|13648.2|13645.2|13643.2|186
1620362700000|2021-05-07 04:45:00|13649.8|13647.8|13651.9|13649.9|13653.8|13651.8|13649.7|13647.7|223
1620363000000|2021-05-07 04:50:00|13651.8|13649.8|13653.8|13651.8|13654|13652|13651|13649|74
1620363300000|2021-05-07 04:55:00|13654|13652|13651.8|13649.8|13654.4|13652.4|13651.2|13649.2|77
1620363600000|2021-05-07 05:00:00|13651.9|13649.9|13643.4|13641.4|13651.9|13649.9|13643.2|13641.2|246
1620363900000|2021-05-07 05:05:00|13643.5|13641.5|13642.8|13640.8|13644.4|13642.4|13640.5|13638.5|259
1620364200000|2021-05-07 05:10:00|13642.7|13640.7|13637.7|13635.7|13643.2|13641.2|13636.8|13634.8|243
1620364500000|2021-05-07 05:15:00|13637.5|13635.5|13646.7|13644.7|13646.7|13644.7|13636.7|13634.7|239
1620364800000|2021-05-07 05:20:00|13646.5|13644.5|13648.4|13646.4|13650.7|13648.7|13646.2|13644.2|261
1620365100000|2021-05-07 05:25:00|13648.8|13646.8|13645.5|13643.5|13649.4|13647.4|13645.3|13643.3|147
1620365400000|2021-05-07 05:30:00|13645.7|13643.7|13641.2|13639.2|13646.7|13644.7|13640.4|13638.4|252
1620365700000|2021-05-07 05:35:00|13641|13639|13641.3|13639.3|13643.2|13641.2|13640.2|13638.2|136
1620366000000|2021-05-07 05:40:00|13641.9|13639.9|13641.4|13639.4|13644.2|13642.2|13640.7|13638.7|101
1620366300000|2021-05-07 05:45:00|13641.3|13639.3|13639.9|13637.9|13643.9|13641.9|13639.3|13637.3|194
1620366600000|2021-05-07 05:50:00|13639.8|13637.8|13636.7|13634.7|13640.9|13638.9|13632.9|13630.9|519
1620366900000|2021-05-07 05:55:00|13636.8|13634.8|13638.7|13636.7|13639.2|13637.2|13635.4|13633.4|226
1620367200000|2021-05-07 06:00:00|13638.4|13636.4|13636.2|13634.2|13642.9|13640.9|13634.7|13632.7|294
1620367500000|2021-05-07 06:05:00|13636|13634|13637.8|13635.8|13638.5|13636.5|13633.3|13631.3|308
1620367800000|2021-05-07 06:10:00|13637.9|13635.9|13627|13625|13638.8|13636.8|13624.9|13622.9|660
1620368100000|2021-05-07 06:15:00|13627.2|13625.2|13623.2|13621.2|13627.9|13625.9|13622.3|13620.3|498
1620368400000|2021-05-07 06:20:00|13623.3|13621.3|13623.2|13621.2|13625.2|13623.2|13618.9|13616.9|367
1620368700000|2021-05-07 06:25:00|13623.3|13621.3|13619.9|13617.9|13623.9|13621.9|13618.4|13616.4|391
1620369000000|2021-05-07 06:30:00|13619.8|13617.8|13626.9|13624.9|13627.2|13625.2|13619.7|13617.7|236
1620369300000|2021-05-07 06:35:00|13626.8|13624.8|13626.9|13624.9|13628.4|13626.4|13623.3|13621.3|210
1620369600000|2021-05-07 06:40:00|13627|13625|13628|13626|13628.7|13626.7|13625.7|13623.7|151
1620369900000|2021-05-07 06:45:00|13627.9|13625.9|13628|13626|13629.9|13627.9|13626|13624|152
1620370200000|2021-05-07 06:50:00|13627.9|13625.9|13624.3|13622.3|13629.2|13627.2|13623.7|13621.7|162
1620370500000|2021-05-07 06:55:00|13624.2|13622.2|13622.7|13620.7|13624.2|13622.2|13616.8|13614.8|454
1620370800000|2021-05-07 07:00:00|13621.4|13619.4|13626.4|13624.4|13627.9|13625.9|13617.4|13615.4|660
1620371100000|2021-05-07 07:05:00|13626.7|13624.7|13629.2|13627.2|13633.4|13631.4|13623.4|13621.4|600
1620371400000|2021-05-07 07:10:00|13629|13627|13609.5|13607.5|13631.8|13629.8|13609.5|13607.5|1232
1620371700000|2021-05-07 07:15:00|13609.7|13607.7|13605.4|13603.4|13611|13609|13597.4|13595.4|1370
1620372000000|2021-05-07 07:20:00|13605.5|13603.5|13605.4|13603.4|13606|13604|13597.7|13595.7|586
1620372300000|2021-05-07 07:25:00|13605.5|13603.5|13615.5|13613.5|13616.2|13614.2|13604.8|13602.8|640
1620372600000|2021-05-07 07:30:00|13615.7|13613.7|13617.2|13615.2|13617.8|13615.8|13612.4|13610.4|572
1620372900000|2021-05-07 07:35:00|13616.4|13614.4|13617.7|13615.7|13619.9|13617.9|13613.4|13611.4|430
1620373200000|2021-05-07 07:40:00|13617.5|13615.5|13611.7|13609.7|13617.8|13615.8|13609.3|13607.3|369
1620373500000|2021-05-07 07:45:00|13611.8|13609.8|13612|13610|13614.3|13612.3|13609.5|13607.5|178
1620373800000|2021-05-07 07:50:00|13611.9|13609.9|13617.4|13615.4|13618.7|13616.7|13610.5|13608.5|263
1620374100000|2021-05-07 07:55:00|13617.3|13615.3|13612.3|13610.3|13617.7|13615.7|13612.3|13610.3|182
1620374400000|2021-05-07 08:00:00|13611.8|13609.8|13615.4|13613.4|13616|13614|13611.4|13609.4|335
1620374700000|2021-05-07 08:05:00|13615.3|13613.3|13619.8|13617.8|13623.5|13621.5|13615.2|13613.2|389
1620375000000|2021-05-07 08:10:00|13619.7|13617.7|13610.4|13608.4|13619.7|13617.7|13610.3|13608.3|326
1620375300000|2021-05-07 08:15:00|13609.8|13607.8|13609.9|13607.9|13614.5|13612.5|13607.3|13605.3|356
1620375600000|2021-05-07 08:20:00|13609.8|13607.8|13617.9|13615.9|13620.3|13618.3|13609.4|13607.4|444
1620375900000|2021-05-07 08:25:00|13617.4|13615.4|13623.4|13621.4|13625.7|13623.7|13617.2|13615.2|397
1620376200000|2021-05-07 08:30:00|13623.3|13621.3|13620.8|13618.8|13624.9|13622.9|13620.3|13618.3|372
1620376500000|2021-05-07 08:35:00|13620.7|13618.7|13626.9|13624.9|13627.5|13625.5|13620.7|13618.7|301
1620376800000|2021-05-07 08:40:00|13627|13625|13630.4|13628.4|13633.3|13631.3|13624.3|13622.3|525
1620377100000|2021-05-07 08:45:00|13630.3|13628.3|13629.9|13627.9|13634.9|13632.9|13627.3|13625.3|389
1620377400000|2021-05-07 08:50:00|13630|13628|13627|13625|13634.5|13632.5|13624.4|13622.4|742
1620377700000|2021-05-07 08:55:00|13626.9|13624.9|13630.8|13628.8|13631|13629|13625.3|13623.3|318
1620378000000|2021-05-07 09:00:00|13630.7|13628.7|13625.3|13623.3|13632.8|13630.8|13625.2|13623.2|292
1620378300000|2021-05-07 09:05:00|13625|13623|13625|13623|13628.9|13626.9|13622.2|13620.2|681
1620378600000|2021-05-07 09:10:00|13624.9|13622.9|13623.5|13621.5|13628|13626|13619.8|13617.8|368
1620378900000|2021-05-07 09:15:00|13623.3|13621.3|13627.2|13625.2|13628.7|13626.7|13622.4|13620.4|201
1620379200000|2021-05-07 09:20:00|13626.9|13624.9|13631.7|13629.7|13632.7|13630.7|13626.2|13624.2|275
1620379500000|2021-05-07 09:25:00|13631.5|13629.5|13637.8|13635.8|13637.8|13635.8|13630.9|13628.9|586
1620379800000|2021-05-07 09:30:00|13637.7|13635.7|13636.3|13634.3|13638.9|13636.9|13634.5|13632.5|390
1620380100000|2021-05-07 09:35:00|13636.4|13634.4|13634.2|13632.2|13638|13636|13631.8|13629.8|269
1620380400000|2021-05-07 09:40:00|13634|13632|13634.7|13632.7|13636|13634|13630.4|13628.4|291
1620380700000|2021-05-07 09:45:00|13634.5|13632.5|13633.7|13631.7|13634.8|13632.8|13629.5|13627.5|303
1620381000000|2021-05-07 09:50:00|13633.8|13631.8|13633.4|13631.4|13634.2|13632.2|13628.8|13626.8|196
1620381300000|2021-05-07 09:55:00|13633.3|13631.3|13642.9|13640.9|13643.4|13641.4|13629.4|13627.4|500
1620381600000|2021-05-07 10:00:00|13643|13641|13643.8|13641.8|13648.2|13646.2|13639.2|13637.2|679
1620381900000|2021-05-07 10:05:00|13643.4|13641.4|13640.5|13638.5|13645.7|13643.7|13639.8|13637.8|205
1620382200000|2021-05-07 10:10:00|13640.4|13638.4|13647.9|13645.9|13647.9|13645.9|13638.4|13636.4|436
1620382500000|2021-05-07 10:15:00|13647.8|13645.8|13641.7|13639.7|13650.8|13648.8|13641.5|13639.5|453
1620382800000|2021-05-07 10:20:00|13641.5|13639.5|13638.5|13636.5|13644.9|13642.9|13637.5|13635.5|456
1620383100000|2021-05-07 10:25:00|13638.7|13636.7|13638.4|13636.4|13640.4|13638.4|13636.5|13634.5|310
1620383400000|2021-05-07 10:30:00|13638.3|13636.3|13638.2|13636.2|13639.9|13637.9|13635.9|13633.9|321
1620383700000|2021-05-07 10:35:00|13638.3|13636.3|13647.2|13645.2|13647.2|13645.2|13637.5|13635.5|493
1620384000000|2021-05-07 10:40:00|13647|13645|13656.5|13654.5|13656.5|13654.5|13643.7|13641.7|883
1620384300000|2021-05-07 10:45:00|13656.4|13654.4|13656.3|13654.3|13657.8|13655.8|13653.4|13651.4|493
1620384600000|2021-05-07 10:50:00|13656.2|13654.2|13650.9|13648.9|13656.2|13654.2|13650.2|13648.2|500
1620384900000|2021-05-07 10:55:00|13650.7|13648.7|13649.8|13647.8|13655.2|13653.2|13647.8|13645.8|494
1620385200000|2021-05-07 11:00:00|13649.4|13647.4|13645.2|13643.2|13651.2|13649.2|13642|13640|663
1620385500000|2021-05-07 11:05:00|13645.5|13643.5|13644|13642|13648.9|13646.9|13643.7|13641.7|338
1620385800000|2021-05-07 11:10:00|13644.2|13642.2|13638.7|13636.7|13646.8|13644.8|13635.9|13633.9|621
1620386100000|2021-05-07 11:15:00|13638.9|13636.9|13642.8|13640.8|13643.4|13641.4|13637.7|13635.7|409
1620386400000|2021-05-07 11:20:00|13642.5|13640.5|13637.7|13635.7|13644|13642|13635.4|13633.4|452
1620386700000|2021-05-07 11:25:00|13637.5|13635.5|13640.3|13638.3|13642.9|13640.9|13636.9|13634.9|327
1620387000000|2021-05-07 11:30:00|13640.2|13638.2|13641.7|13639.7|13644.8|13642.8|13639.4|13637.4|363
1620387300000|2021-05-07 11:35:00|13641.5|13639.5|13646.9|13644.9|13648|13646|13641.4|13639.4|319
1620387600000|2021-05-07 11:40:00|13647|13645|13643.5|13641.5|13647.9|13645.9|13643.3|13641.3|269
1620387900000|2021-05-07 11:45:00|13643.4|13641.4|13639|13637|13644.2|13642.2|13638.7|13636.7|357
1620388200000|2021-05-07 11:50:00|13639.3|13637.3|13640.3|13638.3|13641.8|13639.8|13635.9|13633.9|391
1620388500000|2021-05-07 11:55:00|13640.4|13638.4|13640.4|13638.4|13644|13642|13640.2|13638.2|273
1620388800000|2021-05-07 12:00:00|13640.3|13638.3|13628.5|13626.5|13640.9|13638.9|13626.9|13624.9|871
1620389100000|2021-05-07 12:05:00|13628.8|13626.8|13634.5|13632.5|13635|13633|13627.9|13625.9|577
1620389400000|2021-05-07 12:10:00|13634.8|13632.8|13630|13628|13634.8|13632.8|13628.8|13626.8|686
1620389700000|2021-05-07 12:15:00|13630.3|13628.3|13633.8|13631.8|13638.5|13636.5|13629.9|13627.9|604
1620390000000|2021-05-07 12:20:00|13634.2|13632.2|13648.2|13646.2|13648.2|13646.2|13633.3|13631.3|1075
1620390300000|2021-05-07 12:25:00|13648.7|13646.7|13652.7|13650.7|13655.7|13653.7|13644.5|13642.5|1025
1620390600000|2021-05-07 12:30:00|13652.5|13650.5|13756.4|13754.4|13816.2|13814.2|13640.8|13638.8|21472
1620390900000|2021-05-07 12:35:00|13757.3|13755.3|13789.9|13787.9|13802|13800|13750.5|13748.5|7943
1620391200000|2021-05-07 12:40:00|13789.8|13787.8|13812|13810|13826.5|13824.5|13787.2|13785.2|7483
1620391500000|2021-05-07 12:45:00|13813|13811|13784.7|13782.7|13819.8|13817.8|13782.7|13780.7|4683
1620391800000|2021-05-07 12:50:00|13784.9|13782.9|13790.3|13788.3|13803|13801|13779.9|13777.9|3923
1620392100000|2021-05-07 12:55:00|13790.4|13788.4|13776.8|13774.8|13794.7|13792.7|13763.7|13761.7|4403
1620392400000|2021-05-07 13:00:00|13776.5|13774.5|13763.5|13761.5|13793.2|13791.2|13763.5|13761.5|3202
1620392700000|2021-05-07 13:05:00|13763.7|13761.7|13742|13740|13767.5|13765.5|13729.5|13727.5|6727
1620393000000|2021-05-07 13:10:00|13742.2|13740.2|13766.8|13764.8|13767.9|13765.9|13735.5|13733.5|4144
1620393300000|2021-05-07 13:15:00|13766.9|13764.9|13766.9|13764.9|13776|13774|13761.2|13759.2|3287
1620393600000|2021-05-07 13:20:00|13766.7|13764.7|13732.8|13730.8|13767.8|13765.8|13725.4|13723.4|4402
1620393900000|2021-05-07 13:25:00|13732.7|13730.7|13723.7|13721.7|13742.5|13740.5|13719.5|13717.5|4301
1620394200000|2021-05-07 13:30:00|13723.2|13722.2|13682|13681|13730.9|13729.9|13671|13670|21000
1620394500000|2021-05-07 13:35:00|13681.8|13680.8|13715.7|13714.7|13748.8|13747.8|13678.2|13677.2|16404
1620394800000|2021-05-07 13:40:00|13715.5|13714.5|13711.8|13710.8|13735.3|13734.3|13688|13687|14624
1620395100000|2021-05-07 13:45:00|13712.3|13711.3|13754.3|13753.3|13761|13760|13698.3|13697.3|16552
1620395400000|2021-05-07 13:50:00|13754.4|13753.4|13725.8|13724.8|13763|13762|13720.8|13719.8|10441
1620395700000|2021-05-07 13:55:00|13726|13725|13731.5|13730.5|13741|13740|13715.5|13714.5|7303
1620396000000|2021-05-07 14:00:00|13731.8|13730.8|13749.5|13748.5|13755|13754|13708|13707|10437
1620396300000|2021-05-07 14:05:00|13749.3|13748.3|13772.8|13771.8|13776.2|13775.2|13744.3|13743.3|9660
1620396600000|2021-05-07 14:10:00|13772.9|13771.9|13781.5|13780.5|13787.3|13786.3|13771.4|13770.4|7730
1620396900000|2021-05-07 14:15:00|13781.3|13780.3|13801.3|13800.3|13804.9|13803.9|13778.9|13777.9|7803
1620397200000|2021-05-07 14:20:00|13801.2|13800.2|13797.4|13796.4|13818.8|13817.8|13796.7|13795.7|8677
1620397500000|2021-05-07 14:25:00|13797.5|13796.5|13786.8|13785.8|13802.2|13801.2|13781.7|13780.7|5386
1620397800000|2021-05-07 14:30:00|13787|13786|13797.7|13796.7|13801.5|13800.5|13786.5|13785.5|4636
1620398100000|2021-05-07 14:35:00|13797.8|13796.8|13787.2|13786.2|13809.2|13808.2|13784.9|13783.9|5297
1620398400000|2021-05-07 14:40:00|13787.3|13786.3|13782.5|13781.5|13797.4|13796.4|13782.3|13781.3|3998
1620398700000|2021-05-07 14:45:00|13782.7|13781.7|13773.8|13772.8|13792.9|13791.9|13765.3|13764.3|5290
1620399000000|2021-05-07 14:50:00|13774|13773|13767.3|13766.3|13777.5|13776.5|13764|13763|3665
1620399300000|2021-05-07 14:55:00|13767.2|13766.2|13779.5|13778.5|13782.7|13781.7|13755.5|13754.5|5159
1620399600000|2021-05-07 15:00:00|13779.8|13778.8|13788.8|13787.8|13788.9|13787.9|13773.5|13772.5|4260
1620399900000|2021-05-07 15:05:00|13789|13788|13787.5|13786.5|13792|13791|13779.3|13778.3|4077
1620400200000|2021-05-07 15:10:00|13787.2|13786.2|13803|13802|13805.8|13804.8|13786.3|13785.3|4892
1620400500000|2021-05-07 15:15:00|13803.2|13802.2|13795.8|13794.8|13803.4|13802.4|13792.9|13791.9|3451
1620400800000|2021-05-07 15:20:00|13795.5|13794.5|13796|13795|13804.8|13803.8|13792.3|13791.3|3201
1620401100000|2021-05-07 15:25:00|13795.9|13794.9|13802|13801|13804.9|13803.9|13783.8|13782.8|4496
1620401400000|2021-05-07 15:30:00|13801.9|13800.9|13796|13795|13810|13809|13793.2|13792.2|3870
1620401700000|2021-05-07 15:35:00|13795.9|13794.9|13788.1|13787.1|13805.5|13804.5|13784.5|13783.5|3552
1620402000000|2021-05-07 15:40:00|13787.9|13786.9|13806.1|13805.1|13807.6|13806.6|13781.8|13780.8|4204
1620402300000|2021-05-07 15:45:00|13805.9|13804.9|13786.7|13785.7|13807.2|13806.2|13784.1|13783.1|3773
1620402600000|2021-05-07 15:50:00|13786.6|13785.6|13787.7|13786.7|13792.1|13791.1|13780.9|13779.9|2855
1620402900000|2021-05-07 15:55:00|13787.6|13786.6|13797.9|13796.9|13800.7|13799.7|13785.6|13784.6|3547
1620403200000|2021-05-07 16:00:00|13798.1|13797.1|13785.4|13784.4|13799.8|13798.8|13780.6|13779.6|3690
1620403500000|2021-05-07 16:05:00|13785.6|13784.6|13787.3|13786.3|13793.6|13792.6|13771.6|13770.6|4265
1620403800000|2021-05-07 16:10:00|13787.2|13786.2|13767.8|13766.8|13788.3|13787.3|13766.6|13765.6|3873
1620404100000|2021-05-07 16:15:00|13768.2|13767.2|13776.2|13775.2|13780.1|13779.1|13766.1|13765.1|2277
1620404400000|2021-05-07 16:20:00|13776.1|13775.1|13767.3|13766.3|13777.1|13776.1|13766.9|13765.9|1925
1620404700000|2021-05-07 16:25:00|13767.2|13766.2|13752.4|13751.4|13768.3|13767.3|13748.7|13747.7|4454
1620405000000|2021-05-07 16:30:00|13751.7|13750.7|13753.1|13752.1|13757.8|13756.8|13746.8|13745.8|3967
1620405300000|2021-05-07 16:35:00|13753.2|13752.2|13734.4|13733.4|13753.9|13752.9|13732.2|13731.2|4382
1620405600000|2021-05-07 16:40:00|13734.3|13733.3|13735.9|13734.9|13737.7|13736.7|13727|13726|4600
1620405900000|2021-05-07 16:45:00|13736|13735|13743.2|13742.2|13746.3|13745.3|13732.5|13731.5|3342
1620406200000|2021-05-07 16:50:00|13743.3|13742.3|13739.3|13738.3|13747.5|13746.5|13731.4|13730.4|2584
1620406500000|2021-05-07 16:55:00|13739.8|13738.8|13747.8|13746.8|13754.9|13753.9|13737|13736|3572
1620406800000|2021-05-07 17:00:00|13748|13747|13745.5|13744.5|13749.4|13748.4|13740.9|13739.9|2161
1620407100000|2021-05-07 17:05:00|13745.7|13744.7|13738.3|13737.3|13745.7|13744.7|13718.3|13717.3|4409
1620407400000|2021-05-07 17:10:00|13738.2|13737.2|13723.3|13722.3|13742.9|13741.9|13722.5|13721.5|3082
1620407700000|2021-05-07 17:15:00|13722.8|13721.8|13715.8|13714.8|13724|13723|13706|13705|5309
1620408000000|2021-05-07 17:20:00|13715.7|13714.7|13713.8|13712.8|13718.9|13717.9|13701.4|13700.4|4138
1620408300000|2021-05-07 17:25:00|13713.9|13712.9|13698.2|13697.2|13713.9|13712.9|13696|13695|4290
1620408600000|2021-05-07 17:30:00|13698|13697|13718.5|13717.5|13720.8|13719.8|13697.3|13696.3|3686
1620408900000|2021-05-07 17:35:00|13719.2|13718.2|13710.3|13709.3|13722.7|13721.7|13709|13708|2701
1620409200000|2021-05-07 17:40:00|13709.4|13708.4|13711.5|13710.5|13713.2|13712.2|13701.4|13700.4|3366
1620409500000|2021-05-07 17:45:00|13711.7|13710.7|13716|13715|13722.2|13721.2|13704.4|13703.4|2679
1620409800000|2021-05-07 17:50:00|13715.9|13714.9|13698.8|13697.8|13717|13716|13697.7|13696.7|2909
1620410100000|2021-05-07 17:55:00|13698.5|13697.5|13689.8|13688.8|13707|13706|13689.5|13688.5|3182
1620410400000|2021-05-07 18:00:00|13689.7|13688.7|13693.2|13692.2|13702.8|13701.8|13670.4|13669.4|7353
1620410700000|2021-05-07 18:05:00|13692.5|13691.5|13708.8|13707.8|13709.8|13708.8|13692.5|13691.5|3137
1620411000000|2021-05-07 18:10:00|13708.9|13707.9|13700.3|13699.3|13713|13712|13699.9|13698.9|2456
1620411300000|2021-05-07 18:15:00|13700|13699|13706.5|13705.5|13710.8|13709.8|13697.2|13696.2|2255
1620411600000|2021-05-07 18:20:00|13706.7|13705.7|13713.3|13712.3|13713.8|13712.8|13699.5|13698.5|2290
1620411900000|2021-05-07 18:25:00|13713.2|13712.2|13714.5|13713.5|13717.2|13716.2|13704.5|13703.5|2698
1620412200000|2021-05-07 18:30:00|13714.7|13713.7|13707.4|13706.4|13716.2|13715.2|13706.4|13705.4|1937
1620412500000|2021-05-07 18:35:00|13707|13706|13700.3|13699.3|13709.4|13708.4|13691.3|13690.3|3382
1620412800000|2021-05-07 18:40:00|13700.5|13699.5|13694.8|13693.8|13700.8|13699.8|13685|13684|3229
1620413100000|2021-05-07 18:45:00|13694.7|13693.7|13713.7|13712.7|13714|13713|13693.9|13692.9|3384
1620413400000|2021-05-07 18:50:00|13712|13711|13723|13722|13726.8|13725.8|13711.4|13710.4|4333
1620413700000|2021-05-07 18:55:00|13723.2|13722.2|13728|13727|13732.5|13731.5|13721|13720|3276
1620414000000|2021-05-07 19:00:00|13727.9|13726.9|13731.2|13730.2|13746.5|13745.5|13721.3|13720.3|6164
1620414300000|2021-05-07 19:05:00|13731|13730|13741.3|13740.3|13743.3|13742.3|13729.2|13728.2|2971
1620414600000|2021-05-07 19:10:00|13742|13741|13744.5|13743.5|13747.8|13746.8|13735.7|13734.7|3340
1620414900000|2021-05-07 19:15:00|13744.4|13743.4|13743.3|13742.3|13749.5|13748.5|13742.7|13741.7|2932
1620415200000|2021-05-07 19:20:00|13742|13741|13746.5|13745.5|13754.4|13753.4|13741.5|13740.5|3408
1620415500000|2021-05-07 19:25:00|13746.6|13745.6|13736.7|13735.7|13750.2|13749.2|13733.5|13732.5|4177
1620415800000|2021-05-07 19:30:00|13736.9|13735.9|13734.2|13733.2|13748.9|13747.9|13728.7|13727.7|5642
1620416100000|2021-05-07 19:35:00|13734.1|13733.1|13731|13730|13743.9|13742.9|13724.5|13723.5|4437
1620416400000|2021-05-07 19:40:00|13731.2|13730.2|13724.6|13723.6|13735.6|13734.6|13722.5|13721.5|3571
1620416700000|2021-05-07 19:45:00|13724.5|13723.5|13742.1|13741.1|13742.7|13741.7|13720.9|13719.9|5273
1620417000000|2021-05-07 19:50:00|13742|13741|13733.1|13732.1|13743.5|13742.5|13726.2|13725.2|6281
1620417300000|2021-05-07 19:55:00|13733|13732|13713.7|13712.7|13737.6|13736.6|13709.7|13708.7|11284
1620417600000|2021-05-07 20:00:00|13714.2|13712.2|13715|13713|13725.1|13723.1|13713|13711|4466
1620417900000|2021-05-07 20:05:00|13714.9|13712.9|13725|13723|13725.2|13723.2|13713.5|13711.5|1810
1620418200000|2021-05-07 20:10:00|13725.1|13723.1|13727.4|13722.4|13729.6|13727.6|13721|13719|1505
1620418500000|2021-05-07 20:15:00|13727.9|13722.9|13724.7|13719.7|13728.5|13723.5|13724.6|13719.6|0
1620418800000|2021-05-07 20:20:00|13724.5|13719.5|13727.9|13722.9|13728.2|13723.2|13724.5|13719.5|0
1620419100000|2021-05-07 20:25:00|13728.2|13723.2|13727.8|13722.8|13728.2|13723.2|13727.7|13722.7|0
1620419400000|2021-05-07 20:30:00|13725.5|13723.5|13726|13724|13727.2|13725.2|13724|13722|272
1620419700000|2021-05-07 20:35:00|13725.5|13723.5|13727.2|13725.2|13728.2|13726.2|13724|13722|239
1620420000000|2021-05-07 20:40:00|13727.5|13725.5|13727.2|13725.2|13729.2|13727.2|13725.7|13723.7|264
1620420300000|2021-05-07 20:45:00|13727|13725|13728.7|13726.7|13729.5|13727.5|13726.7|13724.7|157
1620420600000|2021-05-07 20:50:00|13728.5|13726.5|13728.2|13726.2|13730.2|13728.2|13727.7|13725.7|333
1620420900000|2021-05-07 20:55:00|13728.5|13726.5|13724|13719|13729.5|13727.5|13722.5|13719|276
1620597600000|2021-05-09 22:00:00|13724.2|13722.2|13744.2|13742.2|13745.6|13743.6|13720.7|13718.7|1271
1620597900000|2021-05-09 22:05:00|13744.9|13742.9|13747.2|13745.2|13749.1|13747.1|13742.1|13740.1|415
1620598200000|2021-05-09 22:10:00|13747.4|13745.4|13744.4|13742.4|13748.9|13746.9|13744.1|13742.1|235
1620598500000|2021-05-09 22:15:00|13744.5|13742.5|13741.2|13739.2|13746.6|13744.6|13739.4|13737.4|297
1620598800000|2021-05-09 22:20:00|13741.4|13739.4|13743.6|13741.6|13745.2|13743.2|13740.9|13738.9|150
1620599100000|2021-05-09 22:25:00|13743.5|13741.5|13740.4|13738.4|13743.6|13741.6|13736.7|13734.7|242
1620599400000|2021-05-09 22:30:00|13740.2|13738.2|13744|13742|13744.9|13742.9|13738.7|13736.7|139
1620599700000|2021-05-09 22:35:00|13743.9|13741.9|13742.2|13740.2|13746.1|13744.1|13741.1|13739.1|174
1620600000000|2021-05-09 22:40:00|13742.1|13740.1|13744|13742|13748.5|13746.5|13742.1|13740.1|185
1620600300000|2021-05-09 22:45:00|13743.9|13741.9|13745.4|13743.4|13746.1|13744.1|13743|13741|112
1620600600000|2021-05-09 22:50:00|13745.2|13743.2|13745.4|13743.4|13748.6|13746.6|13745.2|13743.2|175
1620600900000|2021-05-09 22:55:00|13744.7|13742.7|13744.2|13742.2|13746.1|13744.1|13743.5|13741.5|171
1620601200000|2021-05-09 23:00:00|13744.1|13742.1|13744.6|13742.6|13745.2|13743.2|13741.7|13739.7|134
1620601500000|2021-05-09 23:05:00|13744.7|13742.7|13741.1|13739.1|13745|13743|13740.1|13738.1|255
1620601800000|2021-05-09 23:10:00|13741|13739|13744.7|13742.7|13747|13745|13740.2|13738.2|277
1620602100000|2021-05-09 23:15:00|13744.5|13742.5|13744.1|13742.1|13745.6|13743.6|13743|13741|84
1620602400000|2021-05-09 23:20:00|13743.9|13741.9|13746.9|13744.9|13748.4|13746.4|13743.4|13741.4|177
1620602700000|2021-05-09 23:25:00|13746.7|13744.7|13746.6|13744.6|13747.5|13745.5|13745.7|13743.7|112
1620603000000|2021-05-09 23:30:00|13746.7|13744.7|13746.4|13744.4|13747.4|13745.4|13745.4|13743.4|105
1620603300000|2021-05-09 23:35:00|13746.5|13744.5|13745|13743|13747.5|13745.5|13744.9|13742.9|83
1620603600000|2021-05-09 23:40:00|13744.7|13742.7|13745.6|13743.6|13746.9|13744.9|13744.5|13742.5|97
1620603900000|2021-05-09 23:45:00|13745.4|13743.4|13743.9|13741.9|13745.9|13743.9|13743|13741|94
1620604200000|2021-05-09 23:50:00|13743.6|13741.6|13749.9|13747.9|13753|13751|13743.2|13741.2|585
1620604500000|2021-05-09 23:55:00|13750.1|13748.1|13746.4|13744.4|13750.2|13748.2|13746.4|13744.4|153
1620604800000|2021-05-10 00:00:00|13746.2|13744.2|13740.2|13738.2|13747.6|13745.6|13733.9|13731.9|895
1620605100000|2021-05-10 00:05:00|13740.1|13738.1|13744.6|13742.6|13746.4|13744.4|13736.4|13734.4|622
1620605400000|2021-05-10 00:10:00|13744.5|13742.5|13748.6|13746.6|13752.4|13750.4|13744.5|13742.5|798
1620605700000|2021-05-10 00:15:00|13748.7|13746.7|13749.1|13747.1|13749.6|13747.6|13743|13741|364
1620606000000|2021-05-10 00:20:00|13749.2|13747.2|13747.5|13745.5|13750.5|13748.5|13745.5|13743.5|225
1620606300000|2021-05-10 00:25:00|13747.4|13745.4|13746.2|13744.2|13748.4|13746.4|13744|13742|190
1620606600000|2021-05-10 00:30:00|13746.1|13744.1|13745.9|13743.9|13748.2|13746.2|13745|13743|90
1620606900000|2021-05-10 00:35:00|13745.7|13743.7|13743.6|13741.6|13746.2|13744.2|13743.2|13741.2|108
1620607200000|2021-05-10 00:40:00|13743.7|13741.7|13746.5|13744.5|13747.1|13745.1|13743.4|13741.4|119
1620607500000|2021-05-10 00:45:00|13746.6|13744.6|13747.5|13745.5|13749.9|13747.9|13746.5|13744.5|191
1620607800000|2021-05-10 00:50:00|13747.6|13745.6|13749.4|13747.4|13750.2|13748.2|13747.4|13745.4|155
1620608100000|2021-05-10 00:55:00|13749.2|13747.2|13747.6|13745.6|13750.1|13748.1|13746.9|13744.9|138
1620608400000|2021-05-10 01:00:00|13747.5|13745.5|13749.4|13747.4|13749.9|13747.9|13743.5|13741.5|288
1620608700000|2021-05-10 01:05:00|13749.9|13747.9|13750|13748|13752.2|13750.2|13747.5|13745.5|287
1620609000000|2021-05-10 01:10:00|13749.9|13747.9|13749.6|13747.6|13751.2|13749.2|13748.1|13746.1|173
1620609300000|2021-05-10 01:15:00|13749.7|13747.7|13747.2|13745.2|13750.9|13748.9|13745.5|13743.5|226
1620609600000|2021-05-10 01:20:00|13747.1|13745.1|13745.1|13743.1|13750.1|13748.1|13744.7|13742.7|236
1620609900000|2021-05-10 01:25:00|13745.2|13743.2|13739.9|13737.9|13745.4|13743.4|13739.4|13737.4|409
1620610200000|2021-05-10 01:30:00|13739.7|13737.7|13741.1|13739.1|13743.5|13741.5|13737|13735|328
1620610500000|2021-05-10 01:35:00|13741|13739|13746.4|13744.4|13747|13745|13739.2|13737.2|344
1620610800000|2021-05-10 01:40:00|13746.5|13744.5|13754.1|13752.1|13755.6|13753.6|13745.7|13743.7|659
1620611100000|2021-05-10 01:45:00|13754.2|13752.2|13753.6|13751.6|13759.2|13757.2|13752.9|13750.9|747
1620611400000|2021-05-10 01:50:00|13753.9|13751.9|13751.9|13749.9|13754.7|13752.7|13749.9|13747.9|237
1620611700000|2021-05-10 01:55:00|13751.7|13749.7|13749.9|13747.9|13754.1|13752.1|13749.9|13747.9|178
1620612000000|2021-05-10 02:00:00|13750|13748|13753.2|13751.2|13754.5|13752.5|13749.7|13747.7|307
1620612300000|2021-05-10 02:05:00|13753.6|13751.6|13752.5|13750.5|13755.5|13753.5|13752|13750|173
1620612600000|2021-05-10 02:10:00|13752.6|13750.6|13748.5|13746.5|13753.7|13751.7|13748|13746|401
1620612900000|2021-05-10 02:15:00|13748.4|13746.4|13750.2|13748.2|13751.1|13749.1|13747.5|13745.5|137
1620613200000|2021-05-10 02:20:00|13750|13748|13745.9|13743.9|13750.2|13748.2|13745.2|13743.2|306
1620613500000|2021-05-10 02:25:00|13746.6|13744.6|13748.2|13746.2|13749|13747|13745.4|13743.4|222
1620613800000|2021-05-10 02:30:00|13748.1|13746.1|13748.4|13746.4|13750.5|13748.5|13746.5|13744.5|286
1620614100000|2021-05-10 02:35:00|13748.5|13746.5|13747.9|13745.9|13749.6|13747.6|13747.4|13745.4|227
1620614400000|2021-05-10 02:40:00|13748|13746|13749.4|13747.4|13750.9|13748.9|13747.7|13745.7|114
1620614700000|2021-05-10 02:45:00|13749.5|13747.5|13750.7|13748.7|13751.1|13749.1|13747.9|13745.9|138
1620615000000|2021-05-10 02:50:00|13750.6|13748.6|13751.2|13749.2|13752.1|13750.1|13749.4|13747.4|129
1620615300000|2021-05-10 02:55:00|13751.1|13749.1|13748.1|13746.1|13751.2|13749.2|13745.6|13743.6|202
1620615600000|2021-05-10 03:00:00|13748.2|13746.2|13750.7|13748.7|13751.4|13749.4|13747.6|13745.6|131
1620615900000|2021-05-10 03:05:00|13750.9|13748.9|13748.4|13746.4|13751|13749|13746.9|13744.9|160
1620616200000|2021-05-10 03:10:00|13748.2|13746.2|13742.6|13740.6|13748.4|13746.4|13742.4|13740.4|361
1620616500000|2021-05-10 03:15:00|13742.5|13740.5|13738.5|13736.5|13743.4|13741.4|13737.1|13735.1|279
1620616800000|2021-05-10 03:20:00|13738.6|13736.6|13739.7|13737.7|13740.7|13738.7|13736.9|13734.9|227
1620617100000|2021-05-10 03:25:00|13739.5|13737.5|13739.1|13737.1|13739.9|13737.9|13737.4|13735.4|134
1620617400000|2021-05-10 03:30:00|13739|13737|13739.7|13737.7|13740.9|13738.9|13737.2|13735.2|114
1620617700000|2021-05-10 03:35:00|13740.1|13738.1|13736|13734|13740.6|13738.6|13734.7|13732.7|190
1620618000000|2021-05-10 03:40:00|13736.4|13734.4|13735.6|13733.6|13737.4|13735.4|13734.5|13732.5|211
1620618300000|2021-05-10 03:45:00|13735.5|13733.5|13733.7|13731.7|13736.6|13734.6|13733|13731|198
1620618600000|2021-05-10 03:50:00|13734|13732|13731.9|13729.9|13734.7|13732.7|13731.2|13729.2|227
1620618900000|2021-05-10 03:55:00|13731.7|13729.7|13733.7|13731.7|13734|13732|13730.6|13728.6|196
1620619200000|2021-05-10 04:00:00|13733.9|13731.9|13732.6|13730.6|13734.6|13732.6|13731.5|13729.5|155
1620619500000|2021-05-10 04:05:00|13732.5|13730.5|13733.6|13731.6|13735.2|13733.2|13732.1|13730.1|133
1620619800000|2021-05-10 04:10:00|13733.7|13731.7|13736.7|13734.7|13738.6|13736.6|13733.7|13731.7|216
1620620100000|2021-05-10 04:15:00|13736.9|13734.9|13733.5|13731.5|13739.6|13737.6|13733.5|13731.5|236
1620620400000|2021-05-10 04:20:00|13733.4|13731.4|13736.2|13734.2|13736.6|13734.6|13731.1|13729.1|274
1620620700000|2021-05-10 04:25:00|13736.1|13734.1|13735.7|13733.7|13738.2|13736.2|13734|13732|189
1620621000000|2021-05-10 04:30:00|13736|13734|13737.6|13735.6|13738.9|13736.9|13735.4|13733.4|85
1620621300000|2021-05-10 04:35:00|13737.5|13735.5|13739.4|13737.4|13740.7|13738.7|13737.4|13735.4|180
1620621600000|2021-05-10 04:40:00|13739.2|13737.2|13740.6|13738.6|13740.6|13738.6|13739|13737|46
1620621900000|2021-05-10 04:45:00|13740.7|13738.7|13738.9|13736.9|13742.2|13740.2|13738.5|13736.5|143
1620622200000|2021-05-10 04:50:00|13739.2|13737.2|13728.2|13726.2|13739.6|13737.6|13725.5|13723.5|767
1620622500000|2021-05-10 04:55:00|13728.4|13726.4|13729.5|13727.5|13731.1|13729.1|13726.4|13724.4|218
1620622800000|2021-05-10 05:00:00|13729.4|13727.4|13725.7|13723.7|13729.5|13727.5|13725.7|13723.7|176
1620623100000|2021-05-10 05:05:00|13725.9|13723.9|13721.4|13719.4|13726.6|13724.6|13720.4|13718.4|291
1620623400000|2021-05-10 05:10:00|13721.5|13719.5|13716.9|13714.9|13723.2|13721.2|13716.4|13714.4|374
1620623700000|2021-05-10 05:15:00|13717|13715|13717.1|13715.1|13720.5|13718.5|13713.7|13711.7|471
1620624000000|2021-05-10 05:20:00|13717.2|13715.2|13720.1|13718.1|13724.4|13722.4|13717.2|13715.2|388
1620624300000|2021-05-10 05:25:00|13720|13718|13719.2|13717.2|13722|13720|13718.2|13716.2|165
1620624600000|2021-05-10 05:30:00|13719.1|13717.1|13723.6|13721.6|13725|13723|13717.9|13715.9|218
1620624900000|2021-05-10 05:35:00|13723.5|13721.5|13724|13722|13726.2|13724.2|13723.5|13721.5|214
1620625200000|2021-05-10 05:40:00|13723.6|13721.6|13723.5|13721.5|13723.6|13721.6|13719.4|13717.4|216
1620625500000|2021-05-10 05:45:00|13724|13722|13725.4|13723.4|13726.2|13724.2|13723.6|13721.6|146
1620625800000|2021-05-10 05:50:00|13725.5|13723.5|13724.9|13722.9|13727.2|13725.2|13724.5|13722.5|184
1620626100000|2021-05-10 05:55:00|13725|13723|13727.6|13725.6|13728.5|13726.5|13724|13722|156
1620626400000|2021-05-10 06:00:00|13727.5|13725.5|13725.7|13723.7|13732.4|13730.4|13721.9|13719.9|483
1620626700000|2021-05-10 06:05:00|13725.6|13723.6|13719|13717|13726|13724|13719|13717|262
1620627000000|2021-05-10 06:10:00|13719.2|13717.2|13719|13717|13721|13719|13716.6|13714.6|283
1620627300000|2021-05-10 06:15:00|13718.9|13716.9|13710.1|13708.1|13721.2|13719.2|13704.1|13702.1|826
1620627600000|2021-05-10 06:20:00|13710|13708|13713.1|13711.1|13713.9|13711.9|13707|13705|208
1620627900000|2021-05-10 06:25:00|13713.2|13711.2|13708.1|13706.1|13713.2|13711.2|13703.5|13701.5|355
1620628200000|2021-05-10 06:30:00|13707.9|13705.9|13693.7|13691.7|13709|13707|13693.2|13691.2|974
1620628500000|2021-05-10 06:35:00|13693.9|13691.9|13691|13689|13698.9|13696.9|13686.4|13684.4|932
1620628800000|2021-05-10 06:40:00|13688.7|13686.7|13681.6|13679.6|13690.9|13688.9|13673.5|13671.5|1236
1620629100000|2021-05-10 06:45:00|13681.5|13679.5|13670.7|13668.7|13681.6|13679.6|13661.7|13659.7|1532
1620629400000|2021-05-10 06:50:00|13670.4|13668.4|13682.9|13680.9|13684.1|13682.1|13670.4|13668.4|748
1620629700000|2021-05-10 06:55:00|13683|13681|13685.2|13683.2|13685.4|13683.4|13676.9|13674.9|386
1620630000000|2021-05-10 07:00:00|13685.4|13683.4|13685|13683|13690.4|13688.4|13679.9|13677.9|839
1620630300000|2021-05-10 07:05:00|13684.9|13682.9|13683.1|13681.1|13687.7|13685.7|13679.1|13677.1|555
1620630600000|2021-05-10 07:10:00|13682.7|13680.7|13671.9|13669.9|13682.9|13680.9|13667.1|13665.1|1187
1620630900000|2021-05-10 07:15:00|13671.7|13669.7|13680|13678|13680.7|13678.7|13667.7|13665.7|675
1620631200000|2021-05-10 07:20:00|13679.9|13677.9|13670.4|13668.4|13680.4|13678.4|13664.6|13662.6|647
1620631500000|2021-05-10 07:25:00|13670.6|13668.6|13659.5|13657.5|13671.4|13669.4|13658.4|13656.4|787
1620631800000|2021-05-10 07:30:00|13659.4|13657.4|13654.5|13652.5|13660.1|13658.1|13646.9|13644.9|1726
1620632100000|2021-05-10 07:35:00|13654.6|13652.6|13663.2|13661.2|13663.4|13661.4|13649|13647|917
1620632400000|2021-05-10 07:40:00|13663.1|13661.1|13665.5|13663.5|13667.9|13665.9|13660.9|13658.9|553
1620632700000|2021-05-10 07:45:00|13665.1|13663.1|13668.1|13666.1|13671.6|13669.6|13661.2|13659.2|489
1620633000000|2021-05-10 07:50:00|13667.9|13665.9|13674.7|13672.7|13675.1|13673.1|13663.4|13661.4|483
1620633300000|2021-05-10 07:55:00|13674.6|13672.6|13674.4|13672.4|13676.6|13674.6|13671.9|13669.9|368
1620633600000|2021-05-10 08:00:00|13674.1|13672.1|13680.5|13678.5|13680.9|13678.9|13672.9|13670.9|460
1620633900000|2021-05-10 08:05:00|13680.4|13678.4|13680|13678|13684.7|13682.7|13679.4|13677.4|514
1620634200000|2021-05-10 08:10:00|13679.9|13677.9|13684.6|13682.6|13687|13685|13679.7|13677.7|377
1620634500000|2021-05-10 08:15:00|13684.4|13682.4|13695.9|13693.9|13696.6|13694.6|13684.2|13682.2|632
1620634800000|2021-05-10 08:20:00|13696|13694|13692.7|13690.7|13696.7|13694.7|13691.4|13689.4|421
1620635100000|2021-05-10 08:25:00|13692.4|13690.4|13687.9|13685.9|13693.5|13691.5|13684.1|13682.1|545
1620635400000|2021-05-10 08:30:00|13688|13686|13679.9|13677.9|13689.2|13687.2|13674|13672|628
1620635700000|2021-05-10 08:35:00|13679.7|13677.7|13680.9|13678.9|13683.5|13681.5|13679.7|13677.7|241
1620636000000|2021-05-10 08:40:00|13681|13679|13682.7|13680.7|13683.7|13681.7|13679.1|13677.1|182
1620636300000|2021-05-10 08:45:00|13682|13680|13670.4|13668.4|13682|13680|13669.4|13667.4|437
1620636600000|2021-05-10 08:50:00|13670.5|13668.5|13667|13665|13670.7|13668.7|13663.9|13661.9|482
1620636900000|2021-05-10 08:55:00|13666.9|13664.9|13668.1|13666.1|13670.1|13668.1|13663|13661|498
1620637200000|2021-05-10 09:00:00|13667.9|13665.9|13669|13667|13671.5|13669.5|13663.7|13661.7|322
1620637500000|2021-05-10 09:05:00|13667.5|13665.5|13680.6|13678.6|13680.9|13678.9|13667.5|13665.5|527
1620637800000|2021-05-10 09:10:00|13680.5|13678.5|13680|13678|13683.1|13681.1|13678.4|13676.4|351
1620638100000|2021-05-10 09:15:00|13680.1|13678.1|13684.9|13682.9|13685.4|13683.4|13679.4|13677.4|254
1620638400000|2021-05-10 09:20:00|13685|13683|13688.9|13686.9|13690.7|13688.7|13682.1|13680.1|372
1620638700000|2021-05-10 09:25:00|13689|13687|13684.9|13682.9|13692|13690|13683.5|13681.5|389
1620639000000|2021-05-10 09:30:00|13684.7|13682.7|13671.1|13669.1|13684.9|13682.9|13671|13669|585
1620639300000|2021-05-10 09:35:00|13670.9|13668.9|13674.5|13672.5|13678.6|13676.6|13670.2|13668.2|389
1620639600000|2021-05-10 09:40:00|13674.6|13672.6|13672.7|13670.7|13678.7|13676.7|13671.1|13669.1|311
1620639900000|2021-05-10 09:45:00|13672.6|13670.6|13672.9|13670.9|13677|13675|13668.9|13666.9|344
1620640200000|2021-05-10 09:50:00|13673|13671|13680|13678|13680.9|13678.9|13672.7|13670.7|295
1620640500000|2021-05-10 09:55:00|13679.5|13677.5|13680.6|13678.6|13683.4|13681.4|13674.7|13672.7|357
1620640800000|2021-05-10 10:00:00|13680.5|13678.5|13683.1|13681.1|13683.6|13681.6|13672.4|13670.4|524
1620641100000|2021-05-10 10:05:00|13683|13681|13681.9|13679.9|13684.2|13682.2|13680.4|13678.4|308
1620641400000|2021-05-10 10:10:00|13681.6|13679.6|13681.1|13679.1|13683.9|13681.9|13678.4|13676.4|164
1620641700000|2021-05-10 10:15:00|13681|13679|13680.4|13678.4|13682.6|13680.6|13678.2|13676.2|149
1620642000000|2021-05-10 10:20:00|13680.2|13678.2|13674.1|13672.1|13684.2|13682.2|13672.9|13670.9|397
1620642300000|2021-05-10 10:25:00|13674.2|13672.2|13676.7|13674.7|13679.4|13677.4|13671.4|13669.4|327
1620642600000|2021-05-10 10:30:00|13676.6|13674.6|13668.9|13666.9|13678.7|13676.7|13668.6|13666.6|279
1620642900000|2021-05-10 10:35:00|13669.4|13667.4|13667.7|13665.7|13672.2|13670.2|13657.7|13655.7|1118
1620643200000|2021-05-10 10:40:00|13667.6|13665.6|13681.6|13679.6|13682.1|13680.1|13666.4|13664.4|467
1620643500000|2021-05-10 10:45:00|13681.7|13679.7|13678.7|13676.7|13682.2|13680.2|13676.1|13674.1|221
1620643800000|2021-05-10 10:50:00|13678.6|13676.6|13672.4|13670.4|13679.7|13677.7|13668.2|13666.2|328
1620644100000|2021-05-10 10:55:00|13672.1|13670.1|13678.4|13676.4|13681.6|13679.6|13669.6|13667.6|394
1620644400000|2021-05-10 11:00:00|13678.2|13676.2|13681|13679|13684.4|13682.4|13676|13674|480
1620644700000|2021-05-10 11:05:00|13680.9|13678.9|13681.4|13679.4|13683.7|13681.7|13675.9|13673.9|323
1620645000000|2021-05-10 11:10:00|13681.5|13679.5|13679.1|13677.1|13686.4|13684.4|13679.1|13677.1|462
1620645300000|2021-05-10 11:15:00|13679|13677|13680.4|13678.4|13687|13685|13678.7|13676.7|311
1620645600000|2021-05-10 11:20:00|13680.2|13678.2|13672.9|13670.9|13681.7|13679.7|13671.6|13669.6|618
1620645900000|2021-05-10 11:25:00|13672.7|13670.7|13668.6|13666.6|13672.7|13670.7|13666.9|13664.9|480
1620646200000|2021-05-10 11:30:00|13669.4|13667.4|13653.6|13651.6|13670.6|13668.6|13651.7|13649.7|1051
1620646500000|2021-05-10 11:35:00|13653.5|13651.5|13654.9|13652.9|13658|13656|13651.1|13649.1|671
1620646800000|2021-05-10 11:40:00|13654.6|13652.6|13660.2|13658.2|13660.6|13658.6|13650.1|13648.1|1033
1620647100000|2021-05-10 11:45:00|13660.5|13658.5|13663.5|13661.5|13665.4|13663.4|13653.5|13651.5|783
1620647400000|2021-05-10 11:50:00|13663.4|13661.4|13664|13662|13668.9|13666.9|13660.7|13658.7|585
1620647700000|2021-05-10 11:55:00|13663.7|13661.7|13655.7|13653.7|13664.4|13662.4|13652.7|13650.7|663
1620648000000|2021-05-10 12:00:00|13655.5|13653.5|13662.9|13660.9|13664.2|13662.2|13648.5|13646.5|1245
1620648300000|2021-05-10 12:05:00|13663|13661|13670.4|13668.4|13675.4|13673.4|13662.4|13660.4|974
1620648600000|2021-05-10 12:10:00|13670.2|13668.2|13674.1|13672.1|13676.6|13674.6|13670.2|13668.2|383
1620648900000|2021-05-10 12:15:00|13674.2|13672.2|13672.6|13670.6|13683.1|13681.1|13670|13668|1300
1620649200000|2021-05-10 12:20:00|13672.5|13670.5|13676.1|13674.1|13683.4|13681.4|13672.5|13670.5|1109
1620649500000|2021-05-10 12:25:00|13676.2|13674.2|13670.5|13668.5|13676.2|13674.2|13663.4|13661.4|1076
1620649800000|2021-05-10 12:30:00|13670.2|13668.2|13674.9|13672.9|13679.7|13677.7|13670.2|13668.2|850
1620650100000|2021-05-10 12:35:00|13674.6|13672.6|13681.1|13679.1|13688.7|13686.7|13674|13672|1416
1620650400000|2021-05-10 12:40:00|13681.2|13679.2|13678.4|13676.4|13686.4|13684.4|13674.9|13672.9|1039
1620650700000|2021-05-10 12:45:00|13678.2|13676.2|13675.4|13673.4|13678.6|13676.6|13674.4|13672.4|485
1620651000000|2021-05-10 12:50:00|13675.2|13673.2|13675.4|13673.4|13679|13677|13670.9|13668.9|734
1620651300000|2021-05-10 12:55:00|13675.5|13673.5|13672.2|13670.2|13676.9|13674.9|13669|13667|534
1620651600000|2021-05-10 13:00:00|13671.6|13669.6|13659.6|13657.6|13677.6|13675.6|13654.5|13652.5|1726
1620651900000|2021-05-10 13:05:00|13659.9|13657.9|13662.9|13660.9|13667.4|13665.4|13658.4|13656.4|656
1620652200000|2021-05-10 13:10:00|13662.7|13660.7|13660.6|13658.6|13670.5|13668.5|13660|13658|761
1620652500000|2021-05-10 13:15:00|13660.7|13658.7|13648.1|13646.1|13663.1|13661.1|13646.4|13644.4|1266
1620652800000|2021-05-10 13:20:00|13648.4|13646.4|13660.4|13658.4|13661.5|13659.5|13645.4|13643.4|1608
1620653100000|2021-05-10 13:25:00|13660.1|13658.1|13658.1|13656.1|13661.1|13659.1|13653.1|13651.1|1455
1620653400000|2021-05-10 13:30:00|13657.6|13656.6|13575|13574|13664.5|13663.5|13570.2|13569.2|21130
1620653700000|2021-05-10 13:35:00|13574.7|13573.7|13562.2|13561.2|13591.2|13590.2|13554.5|13553.5|13913
1620654000000|2021-05-10 13:40:00|13562.5|13561.5|13559.5|13558.5|13564|13563|13543.6|13542.6|12716
1620654300000|2021-05-10 13:45:00|13559.6|13558.6|13568.4|13567.4|13576.2|13575.2|13548.7|13547.7|9540
1620654600000|2021-05-10 13:50:00|13569|13568|13529.5|13528.5|13569.9|13568.9|13525.7|13524.7|10739
1620654900000|2021-05-10 13:55:00|13530|13529|13543|13542|13551.5|13550.5|13521.1|13520.1|9141
1620655200000|2021-05-10 14:00:00|13544.2|13543.2|13532.7|13531.7|13545.2|13544.2|13512|13511|12749
1620655500000|2021-05-10 14:05:00|13532.5|13531.5|13527|13526|13536.7|13535.7|13509.4|13508.4|8173
1620655800000|2021-05-10 14:10:00|13527.7|13526.7|13547.3|13546.3|13555.3|13554.3|13526.7|13525.7|7931
1620656100000|2021-05-10 14:15:00|13547|13546|13554.2|13553.2|13562.1|13561.1|13540.1|13539.1|6843
1620656400000|2021-05-10 14:20:00|13554.7|13553.7|13535.2|13534.2|13562.1|13561.1|13527.7|13526.7|6959
1620656700000|2021-05-10 14:25:00|13534.1|13533.1|13523|13522|13540|13539|13521.8|13520.8|5987
1620657000000|2021-05-10 14:30:00|13522.8|13521.8|13506.1|13505.1|13522.8|13521.8|13502|13501|9223
1620657300000|2021-05-10 14:35:00|13506|13505|13532.3|13531.3|13532.3|13531.3|13503.6|13502.6|6239
1620657600000|2021-05-10 14:40:00|13532.2|13531.2|13518|13517|13533|13532|13505.6|13504.6|5677
1620657900000|2021-05-10 14:45:00|13517.8|13516.8|13478.5|13477.5|13517.8|13516.8|13478.3|13477.3|11675
1620658200000|2021-05-10 14:50:00|13478.6|13477.6|13475.2|13474.2|13492.2|13491.2|13465.8|13464.8|10156
1620658500000|2021-05-10 14:55:00|13475.1|13474.1|13491|13490|13491.5|13490.5|13471.2|13470.2|5883
1620658800000|2021-05-10 15:00:00|13490.7|13489.7|13477.2|13476.2|13495|13494|13463.3|13462.3|8832
1620659100000|2021-05-10 15:05:00|13477.6|13476.6|13487.5|13486.5|13492.1|13491.1|13471.5|13470.5|5244
1620659400000|2021-05-10 15:10:00|13487.3|13486.3|13480.2|13479.2|13493.6|13492.6|13475.7|13474.7|6030
1620659700000|2021-05-10 15:15:00|13480.1|13479.1|13496.1|13495.1|13497|13496|13472|13471|5778
1620660000000|2021-05-10 15:20:00|13495.7|13494.7|13503.2|13502.2|13511.3|13510.3|13495|13494|7355
1620660300000|2021-05-10 15:25:00|13503.1|13502.1|13502.2|13501.2|13508.5|13507.5|13495.3|13494.3|5423
1620660600000|2021-05-10 15:30:00|13502.3|13501.3|13497.7|13496.7|13507.1|13506.1|13491.6|13490.6|4477
1620660900000|2021-05-10 15:35:00|13497.5|13496.5|13490|13489|13502|13501|13485.8|13484.8|3933
1620661200000|2021-05-10 15:40:00|13489.8|13488.8|13515.2|13514.2|13516.2|13515.2|13486|13485|5377
1620661500000|2021-05-10 15:45:00|13515.8|13514.8|13510.5|13509.5|13518|13517|13506|13505|4485
1620661800000|2021-05-10 15:50:00|13510.8|13509.8|13511.5|13510.5|13516.1|13515.1|13503.2|13502.2|3046
1620662100000|2021-05-10 15:55:00|13511.3|13510.3|13525.7|13524.7|13528|13527|13506.3|13505.3|4570
1620662400000|2021-05-10 16:00:00|13525.8|13524.8|13533|13532|13533.6|13532.6|13518.5|13517.5|3586
1620662700000|2021-05-10 16:05:00|13533.1|13532.1|13529.5|13528.5|13533.3|13532.3|13525.2|13524.2|2412
1620663000000|2021-05-10 16:10:00|13530|13529|13541|13540|13547|13546|13530|13529|3892
1620663300000|2021-05-10 16:15:00|13541.2|13540.2|13538.7|13537.7|13545.1|13544.1|13535.3|13534.3|3374
1620663600000|2021-05-10 16:20:00|13538.6|13537.6|13542.3|13541.3|13542.7|13541.7|13528.7|13527.7|3486
1620663900000|2021-05-10 16:25:00|13542.6|13541.6|13526.5|13525.5|13550.8|13549.8|13524.5|13523.5|5761
1620664200000|2021-05-10 16:30:00|13527|13526|13515|13514|13528|13527|13514.2|13513.2|4323
1620664500000|2021-05-10 16:35:00|13515.3|13514.3|13516.2|13515.2|13519.3|13518.3|13510.7|13509.7|3062
1620664800000|2021-05-10 16:40:00|13516.3|13515.3|13510.5|13509.5|13519.8|13518.8|13505.1|13504.1|3256
1620665100000|2021-05-10 16:45:00|13510.2|13509.2|13510.2|13509.2|13516.7|13515.7|13502.8|13501.8|2941
1620665400000|2021-05-10 16:50:00|13509.7|13508.7|13506.7|13505.7|13519.2|13518.2|13506.5|13505.5|2913
1620665700000|2021-05-10 16:55:00|13506.5|13505.5|13505.6|13504.6|13512.8|13511.8|13504.7|13503.7|2572
1620666000000|2021-05-10 17:00:00|13506|13505|13507.9|13506.9|13511.6|13510.6|13493.8|13492.8|4478
1620666300000|2021-05-10 17:05:00|13508.2|13507.2|13504.7|13503.7|13509.3|13508.3|13499.4|13498.4|1903
1620666600000|2021-05-10 17:10:00|13504.3|13503.3|13511.7|13510.7|13512.8|13511.8|13498.9|13497.9|2895
1620666900000|2021-05-10 17:15:00|13511.5|13510.5|13511.2|13510.2|13518.9|13517.9|13503.5|13502.5|3141
1620667200000|2021-05-10 17:20:00|13511.3|13510.3|13518.2|13517.2|13523.7|13522.7|13510.9|13509.9|2644
1620667500000|2021-05-10 17:25:00|13518.3|13517.3|13507.2|13506.2|13519.9|13518.9|13506.2|13505.2|2438
1620667800000|2021-05-10 17:30:00|13506.4|13505.4|13495.7|13494.7|13509|13508|13493|13492|3954
1620668100000|2021-05-10 17:35:00|13495.8|13494.8|13494.4|13493.4|13497.3|13496.3|13485.9|13484.9|3069
1620668400000|2021-05-10 17:40:00|13494.5|13493.5|13484.2|13483.2|13494.9|13493.9|13480.2|13479.2|4311
1620668700000|2021-05-10 17:45:00|13484|13483|13486.5|13485.5|13493.7|13492.7|13483|13482|2496
1620669000000|2021-05-10 17:50:00|13486.7|13485.7|13482.2|13481.2|13493|13492|13480.7|13479.7|3238
1620669300000|2021-05-10 17:55:00|13482.3|13481.3|13482.9|13481.9|13494.7|13493.7|13472.4|13471.4|6637
1620669600000|2021-05-10 18:00:00|13483.4|13482.4|13463.2|13462.2|13486.8|13485.8|13451.2|13450.2|11188
1620669900000|2021-05-10 18:05:00|13463|13462|13457.4|13456.4|13471.2|13470.2|13454.7|13453.7|4768
1620670200000|2021-05-10 18:10:00|13457.3|13456.3|13442.3|13441.3|13459.3|13458.3|13433.4|13432.4|9247
1620670500000|2021-05-10 18:15:00|13442.4|13441.4|13419.4|13418.4|13443.9|13442.9|13407.4|13406.4|13626
1620670800000|2021-05-10 18:20:00|13419.9|13418.9|13415.2|13414.2|13425.7|13424.7|13407.9|13406.9|6633
1620671100000|2021-05-10 18:25:00|13415.3|13414.3|13402.8|13401.8|13421.4|13420.4|13388.4|13387.4|9561
1620671400000|2021-05-10 18:30:00|13402.5|13401.5|13403.4|13402.4|13406.4|13405.4|13379.9|13378.9|10890
1620671700000|2021-05-10 18:35:00|13403.2|13402.2|13407.2|13406.2|13415.8|13414.8|13388|13387|6177
1620672000000|2021-05-10 18:40:00|13406.4|13405.4|13392.2|13391.2|13408.7|13407.7|13390|13389|6725
1620672300000|2021-05-10 18:45:00|13391.9|13390.9|13390.4|13389.4|13402.7|13401.7|13386|13385|4662
1620672600000|2021-05-10 18:50:00|13390.5|13389.5|13385.4|13384.4|13392.7|13391.7|13373.5|13372.5|7156
1620672900000|2021-05-10 18:55:00|13385.3|13384.3|13394.9|13393.9|13396.4|13395.4|13376.9|13375.9|4313
1620673200000|2021-05-10 19:00:00|13394.7|13393.7|13399.4|13398.4|13409.4|13408.4|13388.9|13387.9|6092
1620673500000|2021-05-10 19:05:00|13399.5|13398.5|13407.9|13406.9|13408.7|13407.7|13390.2|13389.2|5081
1620673800000|2021-05-10 19:10:00|13408.2|13407.2|13405.7|13404.7|13415.8|13414.8|13401.7|13400.7|4360
1620674100000|2021-05-10 19:15:00|13405.5|13404.5|13399.2|13398.2|13412.8|13411.8|13396.5|13395.5|4000
1620674400000|2021-05-10 19:20:00|13400.5|13399.5|13397.1|13396.1|13406|13405|13389.6|13388.6|3896
1620674700000|2021-05-10 19:25:00|13397.3|13396.3|13405|13404|13410.4|13409.4|13390.5|13389.5|3490
1620675000000|2021-05-10 19:30:00|13405.1|13404.1|13406.8|13405.8|13409.3|13408.3|13394.1|13393.1|3433
1620675300000|2021-05-10 19:35:00|13406.6|13405.6|13409.5|13408.5|13413.6|13412.6|13398.6|13397.6|3865
1620675600000|2021-05-10 19:40:00|13409.9|13408.9|13412.5|13411.5|13413.6|13412.6|13404.5|13403.5|3276
1620675900000|2021-05-10 19:45:00|13412.6|13411.6|13403.3|13402.3|13425.6|13424.6|13391.9|13390.9|7554
1620676200000|2021-05-10 19:50:00|13402.4|13401.4|13371.8|13370.8|13404.6|13403.6|13369.8|13368.8|11869
1620676500000|2021-05-10 19:55:00|13373|13372|13366.3|13365.3|13393.1|13392.1|13364.5|13363.5|18749
1620676800000|2021-05-10 20:00:00|13365.9|13364.9|13354|13352|13379.6|13377.6|13349|13347|7342
1620677100000|2021-05-10 20:05:00|13353.9|13351.9|13364.5|13362.5|13364.6|13362.6|13352.9|13350.9|2119
1620677400000|2021-05-10 20:10:00|13364.4|13362.4|13356.8|13351.8|13368.8|13366.8|13344|13342|2579
1620677700000|2021-05-10 20:15:00|13357.6|13352.6|13355.8|13350.8|13358.8|13353.8|13355.4|13350.4|0
1620678000000|2021-05-10 20:20:00|13355.4|13350.4|13353.6|13348.6|13356|13351|13352.7|13347.7|0
1620678300000|2021-05-10 20:25:00|13353.7|13348.7|13354.3|13349.3|13354.8|13349.8|13352.9|13347.9|0
1620678600000|2021-05-10 20:30:00|13353.6|13351.6|13359.1|13357.1|13360.6|13358.6|13350.6|13348.6|642
1620678900000|2021-05-10 20:35:00|13359.4|13357.4|13353.6|13351.6|13359.9|13357.9|13352.1|13350.1|864
1620679200000|2021-05-10 20:40:00|13353.4|13351.4|13350.9|13348.9|13353.9|13351.9|13347.1|13345.1|525
1620679500000|2021-05-10 20:45:00|13350.1|13348.1|13340.6|13338.6|13352.1|13350.1|13337.1|13335.1|961
1620679800000|2021-05-10 20:50:00|13340.1|13338.1|13319.1|13317.1|13341.6|13339.6|13317.4|13315.4|1246
1620680100000|2021-05-10 20:55:00|13319.6|13317.6|13324.8|13319.8|13325.9|13323.9|13319.4|13317.4|891
1620680400000|2021-05-10 21:00:00|13324.7|13319.7|13328.6|13323.6|13329.6|13324.6|13324.6|13319.6|0
1620680700000|2021-05-10 21:05:00|13328.5|13323.5|13336.3|13331.3|13336.5|13331.5|13328.4|13323.4|0
1620681000000|2021-05-10 21:10:00|13337|13332|13342|13337|13342|13337|13337|13332|0
1620681300000|2021-05-10 21:15:00|13341.6|13336.6|13343.4|13338.4|13343.9|13338.9|13341.6|13336.6|0
1620681600000|2021-05-10 21:20:00|13343.3|13338.3|13344.2|13339.2|13344.2|13339.2|13343.3|13338.3|0
1620681900000|2021-05-10 21:25:00|13344.3|13339.3|13344.7|13339.7|13345.4|13340.4|13344.2|13339.2|0
1620682200000|2021-05-10 21:30:00|13344.3|13339.3|13344.2|13339.2|13344.9|13339.9|13343.2|13338.2|0
1620682500000|2021-05-10 21:35:00|13343.8|13338.8|13344|13339|13344|13339|13342.2|13337.2|0
1620682800000|2021-05-10 21:40:00|13343.9|13338.9|13342.7|13337.7|13344|13339|13341.2|13336.2|0
1620683100000|2021-05-10 21:45:00|13342.6|13337.6|13344.3|13339.3|13344.9|13339.9|13342.1|13337.1|0
1620683400000|2021-05-10 21:50:00|13344.4|13339.4|13345.5|13340.5|13345.7|13340.7|13342.8|13337.8|0
1620683700000|2021-05-10 21:55:00|13345.4|13340.4|13344.5|13339.5|13346.2|13341.2|13344.4|13339.4|0
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13338.4|13336.4|13340.1|13338.1|13326.1|13324.1|1371
1620684300000|2021-05-10 22:05:00|13338.1|13336.1|13333.5|13331.5|13338.4|13336.4|13325.6|13323.6|773
1620684600000|2021-05-10 22:10:00|13333.6|13331.6|13330.3|13328.3|13337.6|13335.6|13328.3|13326.3|404
1620684900000|2021-05-10 22:15:00|13330.1|13328.1|13321.8|13319.8|13332.4|13330.4|13321.6|13319.6|517
1620685200000|2021-05-10 22:20:00|13321.9|13319.9|13324.5|13322.5|13327|13325|13319.1|13317.1|475
1620685500000|2021-05-10 22:25:00|13324.6|13322.6|13326.3|13324.3|13327.5|13325.5|13320.4|13318.4|311
1620685800000|2021-05-10 22:30:00|13326.1|13324.1|13329.8|13327.8|13330.9|13328.9|13325.3|13323.3|469
1620686100000|2021-05-10 22:35:00|13329.9|13327.9|13332|13330|13332.8|13330.8|13329.1|13327.1|258
1620686400000|2021-05-10 22:40:00|13332.3|13330.3|13336.9|13334.9|13337.5|13335.5|13331|13329|468
1620686700000|2021-05-10 22:45:00|13336.3|13334.3|13336.1|13334.1|13337.6|13335.6|13334.8|13332.8|219
1620687000000|2021-05-10 22:50:00|13335.4|13333.4|13343.5|13341.5|13343.8|13341.8|13335.4|13333.4|529
1620687300000|2021-05-10 22:55:00|13343.4|13341.4|13346.6|13344.6|13348.3|13346.3|13343.3|13341.3|452
1620687600000|2021-05-10 23:00:00|13347.5|13345.5|13348.3|13346.3|13348.5|13346.5|13345|13343|323
1620687900000|2021-05-10 23:05:00|13348.5|13346.5|13348.6|13346.6|13349.9|13347.9|13345.1|13343.1|337
1620688200000|2021-05-10 23:10:00|13348.8|13346.8|13339.8|13337.8|13349.1|13347.1|13339.5|13337.5|370
1620688500000|2021-05-10 23:15:00|13340|13338|13338.4|13336.4|13342.8|13340.8|13336.5|13334.5|302
1620688800000|2021-05-10 23:20:00|13338|13336|13344.6|13342.6|13345.9|13343.9|13336.1|13334.1|379
1620689100000|2021-05-10 23:25:00|13344.8|13342.8|13336.6|13334.6|13345.5|13343.5|13335.4|13333.4|364
1620689400000|2021-05-10 23:30:00|13336.8|13334.8|13339.1|13337.1|13340.8|13338.8|13336.1|13334.1|165
1620689700000|2021-05-10 23:35:00|13339|13337|13341|13339|13341.8|13339.8|13336.4|13334.4|185
1620690000000|2021-05-10 23:40:00|13341.1|13339.1|13339.5|13337.5|13341.5|13339.5|13336.6|13334.6|128
1620690300000|2021-05-10 23:45:00|13339.4|13337.4|13344.5|13342.5|13345.4|13343.4|13339.4|13337.4|330
1620690600000|2021-05-10 23:50:00|13344.4|13342.4|13344|13342|13346.3|13344.3|13343.6|13341.6|187
1620690900000|2021-05-10 23:55:00|13343.9|13341.9|13346.3|13344.3|13348.1|13346.1|13343.5|13341.5|277
1620604800000|2021-05-10 00:00:00|13746.2|13744.2|13740.2|13738.2|13747.6|13745.6|13733.9|13731.9|895
1620605100000|2021-05-10 00:05:00|13740.1|13738.1|13744.6|13742.6|13746.4|13744.4|13736.4|13734.4|622
1620605400000|2021-05-10 00:10:00|13744.5|13742.5|13748.6|13746.6|13752.4|13750.4|13744.5|13742.5|798
1620605700000|2021-05-10 00:15:00|13748.7|13746.7|13749.1|13747.1|13749.6|13747.6|13743|13741|364
1620606000000|2021-05-10 00:20:00|13749.2|13747.2|13747.5|13745.5|13750.5|13748.5|13745.5|13743.5|225
1620606300000|2021-05-10 00:25:00|13747.4|13745.4|13746.2|13744.2|13748.4|13746.4|13744|13742|190
1620606600000|2021-05-10 00:30:00|13746.1|13744.1|13745.9|13743.9|13748.2|13746.2|13745|13743|90
1620606900000|2021-05-10 00:35:00|13745.7|13743.7|13743.6|13741.6|13746.2|13744.2|13743.2|13741.2|108
1620607200000|2021-05-10 00:40:00|13743.7|13741.7|13746.5|13744.5|13747.1|13745.1|13743.4|13741.4|119
1620607500000|2021-05-10 00:45:00|13746.6|13744.6|13747.5|13745.5|13749.9|13747.9|13746.5|13744.5|191
1620607800000|2021-05-10 00:50:00|13747.6|13745.6|13749.4|13747.4|13750.2|13748.2|13747.4|13745.4|155
1620608100000|2021-05-10 00:55:00|13749.2|13747.2|13747.6|13745.6|13750.1|13748.1|13746.9|13744.9|138
1620608400000|2021-05-10 01:00:00|13747.5|13745.5|13749.4|13747.4|13749.9|13747.9|13743.5|13741.5|288
1620608700000|2021-05-10 01:05:00|13749.9|13747.9|13750|13748|13752.2|13750.2|13747.5|13745.5|287
1620609000000|2021-05-10 01:10:00|13749.9|13747.9|13749.6|13747.6|13751.2|13749.2|13748.1|13746.1|173
1620609300000|2021-05-10 01:15:00|13749.7|13747.7|13747.2|13745.2|13750.9|13748.9|13745.5|13743.5|226
1620609600000|2021-05-10 01:20:00|13747.1|13745.1|13745.1|13743.1|13750.1|13748.1|13744.7|13742.7|236
1620609900000|2021-05-10 01:25:00|13745.2|13743.2|13739.9|13737.9|13745.4|13743.4|13739.4|13737.4|409
1620610200000|2021-05-10 01:30:00|13739.7|13737.7|13741.1|13739.1|13743.5|13741.5|13737|13735|328
1620610500000|2021-05-10 01:35:00|13741|13739|13746.4|13744.4|13747|13745|13739.2|13737.2|344
1620610800000|2021-05-10 01:40:00|13746.5|13744.5|13754.1|13752.1|13755.6|13753.6|13745.7|13743.7|659
1620611100000|2021-05-10 01:45:00|13754.2|13752.2|13753.6|13751.6|13759.2|13757.2|13752.9|13750.9|747
1620611400000|2021-05-10 01:50:00|13753.9|13751.9|13751.9|13749.9|13754.7|13752.7|13749.9|13747.9|237
1620611700000|2021-05-10 01:55:00|13751.7|13749.7|13749.9|13747.9|13754.1|13752.1|13749.9|13747.9|178
1620612000000|2021-05-10 02:00:00|13750|13748|13753.2|13751.2|13754.5|13752.5|13749.7|13747.7|307
1620612300000|2021-05-10 02:05:00|13753.6|13751.6|13752.5|13750.5|13755.5|13753.5|13752|13750|173
1620612600000|2021-05-10 02:10:00|13752.6|13750.6|13748.5|13746.5|13753.7|13751.7|13748|13746|401
1620612900000|2021-05-10 02:15:00|13748.4|13746.4|13750.2|13748.2|13751.1|13749.1|13747.5|13745.5|137
1620613200000|2021-05-10 02:20:00|13750|13748|13745.9|13743.9|13750.2|13748.2|13745.2|13743.2|306
1620613500000|2021-05-10 02:25:00|13746.6|13744.6|13748.2|13746.2|13749|13747|13745.4|13743.4|222
1620613800000|2021-05-10 02:30:00|13748.1|13746.1|13748.4|13746.4|13750.5|13748.5|13746.5|13744.5|286
1620614100000|2021-05-10 02:35:00|13748.5|13746.5|13747.9|13745.9|13749.6|13747.6|13747.4|13745.4|227
1620614400000|2021-05-10 02:40:00|13748|13746|13749.4|13747.4|13750.9|13748.9|13747.7|13745.7|114
1620614700000|2021-05-10 02:45:00|13749.5|13747.5|13750.7|13748.7|13751.1|13749.1|13747.9|13745.9|138
1620615000000|2021-05-10 02:50:00|13750.6|13748.6|13751.2|13749.2|13752.1|13750.1|13749.4|13747.4|129
1620615300000|2021-05-10 02:55:00|13751.1|13749.1|13748.1|13746.1|13751.2|13749.2|13745.6|13743.6|202
1620615600000|2021-05-10 03:00:00|13748.2|13746.2|13750.7|13748.7|13751.4|13749.4|13747.6|13745.6|131
1620615900000|2021-05-10 03:05:00|13750.9|13748.9|13748.4|13746.4|13751|13749|13746.9|13744.9|160
1620616200000|2021-05-10 03:10:00|13748.2|13746.2|13742.6|13740.6|13748.4|13746.4|13742.4|13740.4|361
1620616500000|2021-05-10 03:15:00|13742.5|13740.5|13738.5|13736.5|13743.4|13741.4|13737.1|13735.1|279
1620616800000|2021-05-10 03:20:00|13738.6|13736.6|13739.7|13737.7|13740.7|13738.7|13736.9|13734.9|227
1620617100000|2021-05-10 03:25:00|13739.5|13737.5|13739.1|13737.1|13739.9|13737.9|13737.4|13735.4|134
1620617400000|2021-05-10 03:30:00|13739|13737|13739.7|13737.7|13740.9|13738.9|13737.2|13735.2|114
1620617700000|2021-05-10 03:35:00|13740.1|13738.1|13736|13734|13740.6|13738.6|13734.7|13732.7|190
1620618000000|2021-05-10 03:40:00|13736.4|13734.4|13735.6|13733.6|13737.4|13735.4|13734.5|13732.5|211
1620618300000|2021-05-10 03:45:00|13735.5|13733.5|13733.7|13731.7|13736.6|13734.6|13733|13731|198
1620618600000|2021-05-10 03:50:00|13734|13732|13731.9|13729.9|13734.7|13732.7|13731.2|13729.2|227
1620618900000|2021-05-10 03:55:00|13731.7|13729.7|13733.7|13731.7|13734|13732|13730.6|13728.6|196
1620619200000|2021-05-10 04:00:00|13733.9|13731.9|13732.6|13730.6|13734.6|13732.6|13731.5|13729.5|155
1620619500000|2021-05-10 04:05:00|13732.5|13730.5|13733.6|13731.6|13735.2|13733.2|13732.1|13730.1|133
1620619800000|2021-05-10 04:10:00|13733.7|13731.7|13736.7|13734.7|13738.6|13736.6|13733.7|13731.7|216
1620620100000|2021-05-10 04:15:00|13736.9|13734.9|13733.5|13731.5|13739.6|13737.6|13733.5|13731.5|236
1620620400000|2021-05-10 04:20:00|13733.4|13731.4|13736.2|13734.2|13736.6|13734.6|13731.1|13729.1|274
1620620700000|2021-05-10 04:25:00|13736.1|13734.1|13735.7|13733.7|13738.2|13736.2|13734|13732|189
1620621000000|2021-05-10 04:30:00|13736|13734|13737.6|13735.6|13738.9|13736.9|13735.4|13733.4|85
1620621300000|2021-05-10 04:35:00|13737.5|13735.5|13739.4|13737.4|13740.7|13738.7|13737.4|13735.4|180
1620621600000|2021-05-10 04:40:00|13739.2|13737.2|13740.6|13738.6|13740.6|13738.6|13739|13737|46
1620621900000|2021-05-10 04:45:00|13740.7|13738.7|13738.9|13736.9|13742.2|13740.2|13738.5|13736.5|143
1620622200000|2021-05-10 04:50:00|13739.2|13737.2|13728.2|13726.2|13739.6|13737.6|13725.5|13723.5|767
1620622500000|2021-05-10 04:55:00|13728.4|13726.4|13729.5|13727.5|13731.1|13729.1|13726.4|13724.4|218
1620622800000|2021-05-10 05:00:00|13729.4|13727.4|13725.7|13723.7|13729.5|13727.5|13725.7|13723.7|176
1620623100000|2021-05-10 05:05:00|13725.9|13723.9|13721.4|13719.4|13726.6|13724.6|13720.4|13718.4|291
1620623400000|2021-05-10 05:10:00|13721.5|13719.5|13716.9|13714.9|13723.2|13721.2|13716.4|13714.4|374
1620623700000|2021-05-10 05:15:00|13717|13715|13717.1|13715.1|13720.5|13718.5|13713.7|13711.7|471
1620624000000|2021-05-10 05:20:00|13717.2|13715.2|13720.1|13718.1|13724.4|13722.4|13717.2|13715.2|388
1620624300000|2021-05-10 05:25:00|13720|13718|13719.2|13717.2|13722|13720|13718.2|13716.2|165
1620624600000|2021-05-10 05:30:00|13719.1|13717.1|13723.6|13721.6|13725|13723|13717.9|13715.9|218
1620624900000|2021-05-10 05:35:00|13723.5|13721.5|13724|13722|13726.2|13724.2|13723.5|13721.5|214
1620625200000|2021-05-10 05:40:00|13723.6|13721.6|13723.5|13721.5|13723.6|13721.6|13719.4|13717.4|216
1620625500000|2021-05-10 05:45:00|13724|13722|13725.4|13723.4|13726.2|13724.2|13723.6|13721.6|146
1620625800000|2021-05-10 05:50:00|13725.5|13723.5|13724.9|13722.9|13727.2|13725.2|13724.5|13722.5|184
1620626100000|2021-05-10 05:55:00|13725|13723|13727.6|13725.6|13728.5|13726.5|13724|13722|156
1620626400000|2021-05-10 06:00:00|13727.5|13725.5|13725.7|13723.7|13732.4|13730.4|13721.9|13719.9|483
1620626700000|2021-05-10 06:05:00|13725.6|13723.6|13719|13717|13726|13724|13719|13717|262
1620627000000|2021-05-10 06:10:00|13719.2|13717.2|13719|13717|13721|13719|13716.6|13714.6|283
1620627300000|2021-05-10 06:15:00|13718.9|13716.9|13710.1|13708.1|13721.2|13719.2|13704.1|13702.1|826
1620627600000|2021-05-10 06:20:00|13710|13708|13713.1|13711.1|13713.9|13711.9|13707|13705|208
1620627900000|2021-05-10 06:25:00|13713.2|13711.2|13708.1|13706.1|13713.2|13711.2|13703.5|13701.5|355
1620628200000|2021-05-10 06:30:00|13707.9|13705.9|13693.7|13691.7|13709|13707|13693.2|13691.2|974
1620628500000|2021-05-10 06:35:00|13693.9|13691.9|13691|13689|13698.9|13696.9|13686.4|13684.4|932
1620628800000|2021-05-10 06:40:00|13688.7|13686.7|13681.6|13679.6|13690.9|13688.9|13673.5|13671.5|1236
1620629100000|2021-05-10 06:45:00|13681.5|13679.5|13670.7|13668.7|13681.6|13679.6|13661.7|13659.7|1532
1620629400000|2021-05-10 06:50:00|13670.4|13668.4|13682.9|13680.9|13684.1|13682.1|13670.4|13668.4|748
1620629700000|2021-05-10 06:55:00|13683|13681|13685.2|13683.2|13685.4|13683.4|13676.9|13674.9|386
1620630000000|2021-05-10 07:00:00|13685.4|13683.4|13685|13683|13690.4|13688.4|13679.9|13677.9|839
1620630300000|2021-05-10 07:05:00|13684.9|13682.9|13683.1|13681.1|13687.7|13685.7|13679.1|13677.1|555
1620630600000|2021-05-10 07:10:00|13682.7|13680.7|13671.9|13669.9|13682.9|13680.9|13667.1|13665.1|1187
1620630900000|2021-05-10 07:15:00|13671.7|13669.7|13680|13678|13680.7|13678.7|13667.7|13665.7|675
1620631200000|2021-05-10 07:20:00|13679.9|13677.9|13670.4|13668.4|13680.4|13678.4|13664.6|13662.6|647
1620631500000|2021-05-10 07:25:00|13670.6|13668.6|13659.5|13657.5|13671.4|13669.4|13658.4|13656.4|787
1620631800000|2021-05-10 07:30:00|13659.4|13657.4|13654.5|13652.5|13660.1|13658.1|13646.9|13644.9|1726
1620632100000|2021-05-10 07:35:00|13654.6|13652.6|13663.2|13661.2|13663.4|13661.4|13649|13647|917
1620632400000|2021-05-10 07:40:00|13663.1|13661.1|13665.5|13663.5|13667.9|13665.9|13660.9|13658.9|553
1620632700000|2021-05-10 07:45:00|13665.1|13663.1|13668.1|13666.1|13671.6|13669.6|13661.2|13659.2|489
1620633000000|2021-05-10 07:50:00|13667.9|13665.9|13674.7|13672.7|13675.1|13673.1|13663.4|13661.4|483
1620633300000|2021-05-10 07:55:00|13674.6|13672.6|13674.4|13672.4|13676.6|13674.6|13671.9|13669.9|368
1620633600000|2021-05-10 08:00:00|13674.1|13672.1|13680.5|13678.5|13680.9|13678.9|13672.9|13670.9|460
1620633900000|2021-05-10 08:05:00|13680.4|13678.4|13680|13678|13684.7|13682.7|13679.4|13677.4|514
1620634200000|2021-05-10 08:10:00|13679.9|13677.9|13684.6|13682.6|13687|13685|13679.7|13677.7|377
1620634500000|2021-05-10 08:15:00|13684.4|13682.4|13695.9|13693.9|13696.6|13694.6|13684.2|13682.2|632
1620634800000|2021-05-10 08:20:00|13696|13694|13692.7|13690.7|13696.7|13694.7|13691.4|13689.4|421
1620635100000|2021-05-10 08:25:00|13692.4|13690.4|13687.9|13685.9|13693.5|13691.5|13684.1|13682.1|545
1620635400000|2021-05-10 08:30:00|13688|13686|13679.9|13677.9|13689.2|13687.2|13674|13672|628
1620635700000|2021-05-10 08:35:00|13679.7|13677.7|13680.9|13678.9|13683.5|13681.5|13679.7|13677.7|241
1620636000000|2021-05-10 08:40:00|13681|13679|13682.7|13680.7|13683.7|13681.7|13679.1|13677.1|182
1620636300000|2021-05-10 08:45:00|13682|13680|13670.4|13668.4|13682|13680|13669.4|13667.4|437
1620636600000|2021-05-10 08:50:00|13670.5|13668.5|13667|13665|13670.7|13668.7|13663.9|13661.9|482
1620636900000|2021-05-10 08:55:00|13666.9|13664.9|13668.1|13666.1|13670.1|13668.1|13663|13661|498
1620637200000|2021-05-10 09:00:00|13667.9|13665.9|13669|13667|13671.5|13669.5|13663.7|13661.7|322
1620637500000|2021-05-10 09:05:00|13667.5|13665.5|13680.6|13678.6|13680.9|13678.9|13667.5|13665.5|527
1620637800000|2021-05-10 09:10:00|13680.5|13678.5|13680|13678|13683.1|13681.1|13678.4|13676.4|351
1620638100000|2021-05-10 09:15:00|13680.1|13678.1|13684.9|13682.9|13685.4|13683.4|13679.4|13677.4|254
1620638400000|2021-05-10 09:20:00|13685|13683|13688.9|13686.9|13690.7|13688.7|13682.1|13680.1|372
1620638700000|2021-05-10 09:25:00|13689|13687|13684.9|13682.9|13692|13690|13683.5|13681.5|389
1620639000000|2021-05-10 09:30:00|13684.7|13682.7|13671.1|13669.1|13684.9|13682.9|13671|13669|585
1620639300000|2021-05-10 09:35:00|13670.9|13668.9|13674.5|13672.5|13678.6|13676.6|13670.2|13668.2|389
1620639600000|2021-05-10 09:40:00|13674.6|13672.6|13672.7|13670.7|13678.7|13676.7|13671.1|13669.1|311
1620639900000|2021-05-10 09:45:00|13672.6|13670.6|13672.9|13670.9|13677|13675|13668.9|13666.9|344
1620640200000|2021-05-10 09:50:00|13673|13671|13680|13678|13680.9|13678.9|13672.7|13670.7|295
1620640500000|2021-05-10 09:55:00|13679.5|13677.5|13680.6|13678.6|13683.4|13681.4|13674.7|13672.7|357
1620640800000|2021-05-10 10:00:00|13680.5|13678.5|13683.1|13681.1|13683.6|13681.6|13672.4|13670.4|524
1620641100000|2021-05-10 10:05:00|13683|13681|13681.9|13679.9|13684.2|13682.2|13680.4|13678.4|308
1620641400000|2021-05-10 10:10:00|13681.6|13679.6|13681.1|13679.1|13683.9|13681.9|13678.4|13676.4|164
1620641700000|2021-05-10 10:15:00|13681|13679|13680.4|13678.4|13682.6|13680.6|13678.2|13676.2|149
1620642000000|2021-05-10 10:20:00|13680.2|13678.2|13674.1|13672.1|13684.2|13682.2|13672.9|13670.9|397
1620642300000|2021-05-10 10:25:00|13674.2|13672.2|13676.7|13674.7|13679.4|13677.4|13671.4|13669.4|327
1620642600000|2021-05-10 10:30:00|13676.6|13674.6|13668.9|13666.9|13678.7|13676.7|13668.6|13666.6|279
1620642900000|2021-05-10 10:35:00|13669.4|13667.4|13667.7|13665.7|13672.2|13670.2|13657.7|13655.7|1118
1620643200000|2021-05-10 10:40:00|13667.6|13665.6|13681.6|13679.6|13682.1|13680.1|13666.4|13664.4|467
1620643500000|2021-05-10 10:45:00|13681.7|13679.7|13678.7|13676.7|13682.2|13680.2|13676.1|13674.1|221
1620643800000|2021-05-10 10:50:00|13678.6|13676.6|13672.4|13670.4|13679.7|13677.7|13668.2|13666.2|328
1620644100000|2021-05-10 10:55:00|13672.1|13670.1|13678.4|13676.4|13681.6|13679.6|13669.6|13667.6|394
1620644400000|2021-05-10 11:00:00|13678.2|13676.2|13681|13679|13684.4|13682.4|13676|13674|480
1620644700000|2021-05-10 11:05:00|13680.9|13678.9|13681.4|13679.4|13683.7|13681.7|13675.9|13673.9|323
1620645000000|2021-05-10 11:10:00|13681.5|13679.5|13679.1|13677.1|13686.4|13684.4|13679.1|13677.1|462
1620645300000|2021-05-10 11:15:00|13679|13677|13680.4|13678.4|13687|13685|13678.7|13676.7|311
1620645600000|2021-05-10 11:20:00|13680.2|13678.2|13672.9|13670.9|13681.7|13679.7|13671.6|13669.6|618
1620645900000|2021-05-10 11:25:00|13672.7|13670.7|13668.6|13666.6|13672.7|13670.7|13666.9|13664.9|480
1620646200000|2021-05-10 11:30:00|13669.4|13667.4|13653.6|13651.6|13670.6|13668.6|13651.7|13649.7|1051
1620646500000|2021-05-10 11:35:00|13653.5|13651.5|13654.9|13652.9|13658|13656|13651.1|13649.1|671
1620646800000|2021-05-10 11:40:00|13654.6|13652.6|13660.2|13658.2|13660.6|13658.6|13650.1|13648.1|1033
1620647100000|2021-05-10 11:45:00|13660.5|13658.5|13663.5|13661.5|13665.4|13663.4|13653.5|13651.5|783
1620647400000|2021-05-10 11:50:00|13663.4|13661.4|13664|13662|13668.9|13666.9|13660.7|13658.7|585
1620647700000|2021-05-10 11:55:00|13663.7|13661.7|13655.7|13653.7|13664.4|13662.4|13652.7|13650.7|663
1620648000000|2021-05-10 12:00:00|13655.5|13653.5|13662.9|13660.9|13664.2|13662.2|13648.5|13646.5|1245
1620648300000|2021-05-10 12:05:00|13663|13661|13670.4|13668.4|13675.4|13673.4|13662.4|13660.4|974
1620648600000|2021-05-10 12:10:00|13670.2|13668.2|13674.1|13672.1|13676.6|13674.6|13670.2|13668.2|383
1620648900000|2021-05-10 12:15:00|13674.2|13672.2|13672.6|13670.6|13683.1|13681.1|13670|13668|1300
1620649200000|2021-05-10 12:20:00|13672.5|13670.5|13676.1|13674.1|13683.4|13681.4|13672.5|13670.5|1109
1620649500000|2021-05-10 12:25:00|13676.2|13674.2|13670.5|13668.5|13676.2|13674.2|13663.4|13661.4|1076
1620649800000|2021-05-10 12:30:00|13670.2|13668.2|13674.9|13672.9|13679.7|13677.7|13670.2|13668.2|850
1620650100000|2021-05-10 12:35:00|13674.6|13672.6|13681.1|13679.1|13688.7|13686.7|13674|13672|1416
1620650400000|2021-05-10 12:40:00|13681.2|13679.2|13678.4|13676.4|13686.4|13684.4|13674.9|13672.9|1039
1620650700000|2021-05-10 12:45:00|13678.2|13676.2|13675.4|13673.4|13678.6|13676.6|13674.4|13672.4|485
1620651000000|2021-05-10 12:50:00|13675.2|13673.2|13675.4|13673.4|13679|13677|13670.9|13668.9|734
1620651300000|2021-05-10 12:55:00|13675.5|13673.5|13672.2|13670.2|13676.9|13674.9|13669|13667|534
1620651600000|2021-05-10 13:00:00|13671.6|13669.6|13659.6|13657.6|13677.6|13675.6|13654.5|13652.5|1726
1620651900000|2021-05-10 13:05:00|13659.9|13657.9|13662.9|13660.9|13667.4|13665.4|13658.4|13656.4|656
1620652200000|2021-05-10 13:10:00|13662.7|13660.7|13660.6|13658.6|13670.5|13668.5|13660|13658|761
1620652500000|2021-05-10 13:15:00|13660.7|13658.7|13648.1|13646.1|13663.1|13661.1|13646.4|13644.4|1266
1620652800000|2021-05-10 13:20:00|13648.4|13646.4|13660.4|13658.4|13661.5|13659.5|13645.4|13643.4|1608
1620653100000|2021-05-10 13:25:00|13660.1|13658.1|13658.1|13656.1|13661.1|13659.1|13653.1|13651.1|1455
1620653400000|2021-05-10 13:30:00|13657.6|13656.6|13575|13574|13664.5|13663.5|13570.2|13569.2|21130
1620653700000|2021-05-10 13:35:00|13574.7|13573.7|13562.2|13561.2|13591.2|13590.2|13554.5|13553.5|13913
1620654000000|2021-05-10 13:40:00|13562.5|13561.5|13559.5|13558.5|13564|13563|13543.6|13542.6|12716
1620654300000|2021-05-10 13:45:00|13559.6|13558.6|13568.4|13567.4|13576.2|13575.2|13548.7|13547.7|9540
1620654600000|2021-05-10 13:50:00|13569|13568|13529.5|13528.5|13569.9|13568.9|13525.7|13524.7|10739
1620654900000|2021-05-10 13:55:00|13530|13529|13543|13542|13551.5|13550.5|13521.1|13520.1|9141
1620655200000|2021-05-10 14:00:00|13544.2|13543.2|13532.7|13531.7|13545.2|13544.2|13512|13511|12749
1620655500000|2021-05-10 14:05:00|13532.5|13531.5|13527|13526|13536.7|13535.7|13509.4|13508.4|8173
1620655800000|2021-05-10 14:10:00|13527.7|13526.7|13547.3|13546.3|13555.3|13554.3|13526.7|13525.7|7931
1620656100000|2021-05-10 14:15:00|13547|13546|13554.2|13553.2|13562.1|13561.1|13540.1|13539.1|6843
1620656400000|2021-05-10 14:20:00|13554.7|13553.7|13535.2|13534.2|13562.1|13561.1|13527.7|13526.7|6959
1620656700000|2021-05-10 14:25:00|13534.1|13533.1|13523|13522|13540|13539|13521.8|13520.8|5987
1620657000000|2021-05-10 14:30:00|13522.8|13521.8|13506.1|13505.1|13522.8|13521.8|13502|13501|9223
1620657300000|2021-05-10 14:35:00|13506|13505|13532.3|13531.3|13532.3|13531.3|13503.6|13502.6|6239
1620657600000|2021-05-10 14:40:00|13532.2|13531.2|13518|13517|13533|13532|13505.6|13504.6|5677
1620657900000|2021-05-10 14:45:00|13517.8|13516.8|13478.5|13477.5|13517.8|13516.8|13478.3|13477.3|11675
1620658200000|2021-05-10 14:50:00|13478.6|13477.6|13475.2|13474.2|13492.2|13491.2|13465.8|13464.8|10156
1620658500000|2021-05-10 14:55:00|13475.1|13474.1|13491|13490|13491.5|13490.5|13471.2|13470.2|5883
1620658800000|2021-05-10 15:00:00|13490.7|13489.7|13477.2|13476.2|13495|13494|13463.3|13462.3|8832
1620659100000|2021-05-10 15:05:00|13477.6|13476.6|13487.5|13486.5|13492.1|13491.1|13471.5|13470.5|5244
1620659400000|2021-05-10 15:10:00|13487.3|13486.3|13480.2|13479.2|13493.6|13492.6|13475.7|13474.7|6030
1620659700000|2021-05-10 15:15:00|13480.1|13479.1|13496.1|13495.1|13497|13496|13472|13471|5778
1620660000000|2021-05-10 15:20:00|13495.7|13494.7|13503.2|13502.2|13511.3|13510.3|13495|13494|7355
1620660300000|2021-05-10 15:25:00|13503.1|13502.1|13502.2|13501.2|13508.5|13507.5|13495.3|13494.3|5423
1620660600000|2021-05-10 15:30:00|13502.3|13501.3|13497.7|13496.7|13507.1|13506.1|13491.6|13490.6|4477
1620660900000|2021-05-10 15:35:00|13497.5|13496.5|13490|13489|13502|13501|13485.8|13484.8|3933
1620661200000|2021-05-10 15:40:00|13489.8|13488.8|13515.2|13514.2|13516.2|13515.2|13486|13485|5377
1620661500000|2021-05-10 15:45:00|13515.8|13514.8|13510.5|13509.5|13518|13517|13506|13505|4485
1620661800000|2021-05-10 15:50:00|13510.8|13509.8|13511.5|13510.5|13516.1|13515.1|13503.2|13502.2|3046
1620662100000|2021-05-10 15:55:00|13511.3|13510.3|13525.7|13524.7|13528|13527|13506.3|13505.3|4570
1620662400000|2021-05-10 16:00:00|13525.8|13524.8|13533|13532|13533.6|13532.6|13518.5|13517.5|3586
1620662700000|2021-05-10 16:05:00|13533.1|13532.1|13529.5|13528.5|13533.3|13532.3|13525.2|13524.2|2412
1620663000000|2021-05-10 16:10:00|13530|13529|13541|13540|13547|13546|13530|13529|3892
1620663300000|2021-05-10 16:15:00|13541.2|13540.2|13538.7|13537.7|13545.1|13544.1|13535.3|13534.3|3374
1620663600000|2021-05-10 16:20:00|13538.6|13537.6|13542.3|13541.3|13542.7|13541.7|13528.7|13527.7|3486
1620663900000|2021-05-10 16:25:00|13542.6|13541.6|13526.5|13525.5|13550.8|13549.8|13524.5|13523.5|5761
1620664200000|2021-05-10 16:30:00|13527|13526|13515|13514|13528|13527|13514.2|13513.2|4323
1620664500000|2021-05-10 16:35:00|13515.3|13514.3|13516.2|13515.2|13519.3|13518.3|13510.7|13509.7|3062
1620664800000|2021-05-10 16:40:00|13516.3|13515.3|13510.5|13509.5|13519.8|13518.8|13505.1|13504.1|3256
1620665100000|2021-05-10 16:45:00|13510.2|13509.2|13510.2|13509.2|13516.7|13515.7|13502.8|13501.8|2941
1620665400000|2021-05-10 16:50:00|13509.7|13508.7|13506.7|13505.7|13519.2|13518.2|13506.5|13505.5|2913
1620665700000|2021-05-10 16:55:00|13506.5|13505.5|13505.6|13504.6|13512.8|13511.8|13504.7|13503.7|2572
1620666000000|2021-05-10 17:00:00|13506|13505|13507.9|13506.9|13511.6|13510.6|13493.8|13492.8|4478
1620666300000|2021-05-10 17:05:00|13508.2|13507.2|13504.7|13503.7|13509.3|13508.3|13499.4|13498.4|1903
1620666600000|2021-05-10 17:10:00|13504.3|13503.3|13511.7|13510.7|13512.8|13511.8|13498.9|13497.9|2895
1620666900000|2021-05-10 17:15:00|13511.5|13510.5|13511.2|13510.2|13518.9|13517.9|13503.5|13502.5|3141
1620667200000|2021-05-10 17:20:00|13511.3|13510.3|13518.2|13517.2|13523.7|13522.7|13510.9|13509.9|2644
1620667500000|2021-05-10 17:25:00|13518.3|13517.3|13507.2|13506.2|13519.9|13518.9|13506.2|13505.2|2438
1620667800000|2021-05-10 17:30:00|13506.4|13505.4|13495.7|13494.7|13509|13508|13493|13492|3954
1620668100000|2021-05-10 17:35:00|13495.8|13494.8|13494.4|13493.4|13497.3|13496.3|13485.9|13484.9|3069
1620668400000|2021-05-10 17:40:00|13494.5|13493.5|13484.2|13483.2|13494.9|13493.9|13480.2|13479.2|4311
1620668700000|2021-05-10 17:45:00|13484|13483|13486.5|13485.5|13493.7|13492.7|13483|13482|2496
1620669000000|2021-05-10 17:50:00|13486.7|13485.7|13482.2|13481.2|13493|13492|13480.7|13479.7|3238
1620669300000|2021-05-10 17:55:00|13482.3|13481.3|13482.9|13481.9|13494.7|13493.7|13472.4|13471.4|6637
1620669600000|2021-05-10 18:00:00|13483.4|13482.4|13463.2|13462.2|13486.8|13485.8|13451.2|13450.2|11188
1620669900000|2021-05-10 18:05:00|13463|13462|13457.4|13456.4|13471.2|13470.2|13454.7|13453.7|4768
1620670200000|2021-05-10 18:10:00|13457.3|13456.3|13442.3|13441.3|13459.3|13458.3|13433.4|13432.4|9247
1620670500000|2021-05-10 18:15:00|13442.4|13441.4|13419.4|13418.4|13443.9|13442.9|13407.4|13406.4|13626
1620670800000|2021-05-10 18:20:00|13419.9|13418.9|13415.2|13414.2|13425.7|13424.7|13407.9|13406.9|6633
1620671100000|2021-05-10 18:25:00|13415.3|13414.3|13402.8|13401.8|13421.4|13420.4|13388.4|13387.4|9561
1620671400000|2021-05-10 18:30:00|13402.5|13401.5|13403.4|13402.4|13406.4|13405.4|13379.9|13378.9|10890
1620671700000|2021-05-10 18:35:00|13403.2|13402.2|13407.2|13406.2|13415.8|13414.8|13388|13387|6177
1620672000000|2021-05-10 18:40:00|13406.4|13405.4|13392.2|13391.2|13408.7|13407.7|13390|13389|6725
1620672300000|2021-05-10 18:45:00|13391.9|13390.9|13390.4|13389.4|13402.7|13401.7|13386|13385|4662
1620672600000|2021-05-10 18:50:00|13390.5|13389.5|13385.4|13384.4|13392.7|13391.7|13373.5|13372.5|7156
1620672900000|2021-05-10 18:55:00|13385.3|13384.3|13394.9|13393.9|13396.4|13395.4|13376.9|13375.9|4313
1620673200000|2021-05-10 19:00:00|13394.7|13393.7|13399.4|13398.4|13409.4|13408.4|13388.9|13387.9|6092
1620673500000|2021-05-10 19:05:00|13399.5|13398.5|13407.9|13406.9|13408.7|13407.7|13390.2|13389.2|5081
1620673800000|2021-05-10 19:10:00|13408.2|13407.2|13405.7|13404.7|13415.8|13414.8|13401.7|13400.7|4360
1620674100000|2021-05-10 19:15:00|13405.5|13404.5|13399.2|13398.2|13412.8|13411.8|13396.5|13395.5|4000
1620674400000|2021-05-10 19:20:00|13400.5|13399.5|13397.1|13396.1|13406|13405|13389.6|13388.6|3896
1620674700000|2021-05-10 19:25:00|13397.3|13396.3|13405|13404|13410.4|13409.4|13390.5|13389.5|3490
1620675000000|2021-05-10 19:30:00|13405.1|13404.1|13406.8|13405.8|13409.3|13408.3|13394.1|13393.1|3433
1620675300000|2021-05-10 19:35:00|13406.6|13405.6|13409.5|13408.5|13413.6|13412.6|13398.6|13397.6|3865
1620675600000|2021-05-10 19:40:00|13409.9|13408.9|13412.5|13411.5|13413.6|13412.6|13404.5|13403.5|3276
1620675900000|2021-05-10 19:45:00|13412.6|13411.6|13403.3|13402.3|13425.6|13424.6|13391.9|13390.9|7554
1620676200000|2021-05-10 19:50:00|13402.4|13401.4|13371.8|13370.8|13404.6|13403.6|13369.8|13368.8|11869
1620676500000|2021-05-10 19:55:00|13373|13372|13366.3|13365.3|13393.1|13392.1|13364.5|13363.5|18749
1620676800000|2021-05-10 20:00:00|13365.9|13364.9|13354|13352|13379.6|13377.6|13349|13347|7342
1620677100000|2021-05-10 20:05:00|13353.9|13351.9|13364.5|13362.5|13364.6|13362.6|13352.9|13350.9|2119
1620677400000|2021-05-10 20:10:00|13364.4|13362.4|13356.8|13351.8|13368.8|13366.8|13344|13342|2579
1620677700000|2021-05-10 20:15:00|13357.6|13352.6|13355.8|13350.8|13358.8|13353.8|13355.4|13350.4|0
1620678000000|2021-05-10 20:20:00|13355.4|13350.4|13353.6|13348.6|13356|13351|13352.7|13347.7|0
1620678300000|2021-05-10 20:25:00|13353.7|13348.7|13354.3|13349.3|13354.8|13349.8|13352.9|13347.9|0
1620678600000|2021-05-10 20:30:00|13353.6|13351.6|13359.1|13357.1|13360.6|13358.6|13350.6|13348.6|642
1620678900000|2021-05-10 20:35:00|13359.4|13357.4|13353.6|13351.6|13359.9|13357.9|13352.1|13350.1|864
1620679200000|2021-05-10 20:40:00|13353.4|13351.4|13350.9|13348.9|13353.9|13351.9|13347.1|13345.1|525
1620679500000|2021-05-10 20:45:00|13350.1|13348.1|13340.6|13338.6|13352.1|13350.1|13337.1|13335.1|961
1620679800000|2021-05-10 20:50:00|13340.1|13338.1|13319.1|13317.1|13341.6|13339.6|13317.4|13315.4|1246
1620680100000|2021-05-10 20:55:00|13319.6|13317.6|13324.8|13319.8|13325.9|13323.9|13319.4|13317.4|891
1620680400000|2021-05-10 21:00:00|13324.7|13319.7|13328.6|13323.6|13329.6|13324.6|13324.6|13319.6|0
1620680700000|2021-05-10 21:05:00|13328.5|13323.5|13336.3|13331.3|13336.5|13331.5|13328.4|13323.4|0
1620681000000|2021-05-10 21:10:00|13337|13332|13342|13337|13342|13337|13337|13332|0
1620681300000|2021-05-10 21:15:00|13341.6|13336.6|13343.4|13338.4|13343.9|13338.9|13341.6|13336.6|0
1620681600000|2021-05-10 21:20:00|13343.3|13338.3|13344.2|13339.2|13344.2|13339.2|13343.3|13338.3|0
1620681900000|2021-05-10 21:25:00|13344.3|13339.3|13344.7|13339.7|13345.4|13340.4|13344.2|13339.2|0
1620682200000|2021-05-10 21:30:00|13344.3|13339.3|13344.2|13339.2|13344.9|13339.9|13343.2|13338.2|0
1620682500000|2021-05-10 21:35:00|13343.8|13338.8|13344|13339|13344|13339|13342.2|13337.2|0
1620682800000|2021-05-10 21:40:00|13343.9|13338.9|13342.7|13337.7|13344|13339|13341.2|13336.2|0
1620683100000|2021-05-10 21:45:00|13342.6|13337.6|13344.3|13339.3|13344.9|13339.9|13342.1|13337.1|0
1620683400000|2021-05-10 21:50:00|13344.4|13339.4|13345.5|13340.5|13345.7|13340.7|13342.8|13337.8|0
1620683700000|2021-05-10 21:55:00|13345.4|13340.4|13344.5|13339.5|13346.2|13341.2|13344.4|13339.4|0
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13338.4|13336.4|13340.1|13338.1|13326.1|13324.1|1371
1620684300000|2021-05-10 22:05:00|13338.1|13336.1|13333.5|13331.5|13338.4|13336.4|13325.6|13323.6|773
1620684600000|2021-05-10 22:10:00|13333.6|13331.6|13330.3|13328.3|13337.6|13335.6|13328.3|13326.3|404
1620684900000|2021-05-10 22:15:00|13330.1|13328.1|13321.8|13319.8|13332.4|13330.4|13321.6|13319.6|517
1620685200000|2021-05-10 22:20:00|13321.9|13319.9|13324.5|13322.5|13327|13325|13319.1|13317.1|475
1620685500000|2021-05-10 22:25:00|13324.6|13322.6|13326.3|13324.3|13327.5|13325.5|13320.4|13318.4|311
1620685800000|2021-05-10 22:30:00|13326.1|13324.1|13329.8|13327.8|13330.9|13328.9|13325.3|13323.3|469
1620686100000|2021-05-10 22:35:00|13329.9|13327.9|13332|13330|13332.8|13330.8|13329.1|13327.1|258
1620686400000|2021-05-10 22:40:00|13332.3|13330.3|13336.9|13334.9|13337.5|13335.5|13331|13329|468
1620686700000|2021-05-10 22:45:00|13336.3|13334.3|13336.1|13334.1|13337.6|13335.6|13334.8|13332.8|219
1620687000000|2021-05-10 22:50:00|13335.4|13333.4|13343.5|13341.5|13343.8|13341.8|13335.4|13333.4|529
1620687300000|2021-05-10 22:55:00|13343.4|13341.4|13346.6|13344.6|13348.3|13346.3|13343.3|13341.3|452
1620687600000|2021-05-10 23:00:00|13347.5|13345.5|13348.3|13346.3|13348.5|13346.5|13345|13343|323
1620687900000|2021-05-10 23:05:00|13348.5|13346.5|13348.6|13346.6|13349.9|13347.9|13345.1|13343.1|337
1620688200000|2021-05-10 23:10:00|13348.8|13346.8|13339.8|13337.8|13349.1|13347.1|13339.5|13337.5|370
1620688500000|2021-05-10 23:15:00|13340|13338|13338.4|13336.4|13342.8|13340.8|13336.5|13334.5|302
1620688800000|2021-05-10 23:20:00|13338|13336|13344.6|13342.6|13345.9|13343.9|13336.1|13334.1|379
1620689100000|2021-05-10 23:25:00|13344.8|13342.8|13336.6|13334.6|13345.5|13343.5|13335.4|13333.4|364
1620689400000|2021-05-10 23:30:00|13336.8|13334.8|13339.1|13337.1|13340.8|13338.8|13336.1|13334.1|165
1620689700000|2021-05-10 23:35:00|13339|13337|13341|13339|13341.8|13339.8|13336.4|13334.4|185
1620690000000|2021-05-10 23:40:00|13341.1|13339.1|13339.5|13337.5|13341.5|13339.5|13336.6|13334.6|128
1620690300000|2021-05-10 23:45:00|13339.4|13337.4|13344.5|13342.5|13345.4|13343.4|13339.4|13337.4|330
1620690600000|2021-05-10 23:50:00|13344.4|13342.4|13344|13342|13346.3|13344.3|13343.6|13341.6|187
1620690900000|2021-05-10 23:55:00|13343.9|13341.9|13346.3|13344.3|13348.1|13346.1|13343.5|13341.5|277
1620691200000|2021-05-11 00:00:00|13346.1|13344.1|13343.6|13341.6|13355.9|13353.9|13343.6|13341.6|892
1620691500000|2021-05-11 00:05:00|13343.5|13341.5|13350.3|13348.3|13350.5|13348.5|13336.4|13334.4|586
1620691800000|2021-05-11 00:10:00|13350.4|13348.4|13356|13354|13356.3|13354.3|13348.6|13346.6|504
1620692100000|2021-05-11 00:15:00|13356.1|13354.1|13336.6|13334.6|13356.1|13354.1|13323|13321|1641
1620692400000|2021-05-11 00:20:00|13336.5|13334.5|13332|13330|13344.4|13342.4|13328.9|13326.9|682
1620692700000|2021-05-11 00:25:00|13331.9|13329.9|13332.1|13330.1|13337.1|13335.1|13331.3|13329.3|261
1620693000000|2021-05-11 00:30:00|13332|13330|13333.3|13331.3|13334.9|13332.9|13328.8|13326.8|281
1620693300000|2021-05-11 00:35:00|13333.1|13331.1|13332.9|13330.9|13334.5|13332.5|13328.1|13326.1|215
1620693600000|2021-05-11 00:40:00|13332.5|13330.5|13309.8|13307.8|13332.5|13330.5|13303.6|13301.6|1851
1620693900000|2021-05-11 00:45:00|13309.5|13307.5|13300.1|13298.1|13311.8|13309.8|13286.1|13284.1|2093
1620694200000|2021-05-11 00:50:00|13300|13298|13242.6|13240.6|13301.4|13299.4|13182.3|13180.3|3948
1620694500000|2021-05-11 00:55:00|13242.5|13240.5|13239.9|13237.9|13260.1|13258.1|13215.3|13213.3|2679
1620694800000|2021-05-11 01:00:00|13239.5|13237.5|13219.8|13217.8|13240.9|13238.9|13198.8|13196.8|2631
1620695100000|2021-05-11 01:05:00|13219.5|13217.5|13209|13207|13226.4|13224.4|13190.3|13188.3|2148
1620695400000|2021-05-11 01:10:00|13209.1|13207.1|13210.9|13208.9|13217.9|13215.9|13201.8|13199.8|1210
1620695700000|2021-05-11 01:15:00|13211|13209|13233.3|13231.3|13234.1|13232.1|13211|13209|1907
1620696000000|2021-05-11 01:20:00|13233.1|13231.1|13231.6|13229.6|13237.1|13235.1|13228.9|13226.9|1125
1620696300000|2021-05-11 01:25:00|13231.5|13229.5|13219.6|13217.6|13231.5|13229.5|13214.9|13212.9|1011
1620696600000|2021-05-11 01:30:00|13219.5|13217.5|13217.8|13215.8|13228.3|13226.3|13214|13212|795
1620696900000|2021-05-11 01:35:00|13217.9|13215.9|13219.8|13217.8|13224.1|13222.1|13214.8|13212.8|539
1620697200000|2021-05-11 01:40:00|13219.6|13217.6|13212.8|13210.8|13219.8|13217.8|13190.3|13188.3|2385
1620697500000|2021-05-11 01:45:00|13213|13211|13215.9|13213.9|13220.3|13218.3|13212.3|13210.3|1218
1620697800000|2021-05-11 01:50:00|13215.8|13213.8|13215.9|13213.9|13222.5|13220.5|13211.5|13209.5|713
1620698100000|2021-05-11 01:55:00|13215.8|13213.8|13217.4|13215.4|13221.4|13219.4|13207.3|13205.3|820
1620698400000|2021-05-11 02:00:00|13217.5|13215.5|13194.3|13192.3|13219.9|13217.9|13192.4|13190.4|1233
1620698700000|2021-05-11 02:05:00|13194.1|13192.1|13207|13205|13208|13206|13191.4|13189.4|1315
1620699000000|2021-05-11 02:10:00|13207.1|13205.1|13205.4|13203.4|13210.1|13208.1|13201.9|13199.9|531
1620699300000|2021-05-11 02:15:00|13205.3|13203.3|13206|13204|13209|13207|13200|13198|409
1620699600000|2021-05-11 02:20:00|13205.9|13203.9|13206|13204|13209.1|13207.1|13199.3|13197.3|455
1620699900000|2021-05-11 02:25:00|13205.9|13203.9|13208|13206|13209.5|13207.5|13204.4|13202.4|287
1620700200000|2021-05-11 02:30:00|13208.1|13206.1|13224.9|13222.9|13229|13227|13207.8|13205.8|1696
1620700500000|2021-05-11 02:35:00|13225|13223|13233.8|13231.8|13236.3|13234.3|13221.9|13219.9|823
1620700800000|2021-05-11 02:40:00|13233.9|13231.9|13229.4|13227.4|13237.4|13235.4|13225.6|13223.6|507
1620701100000|2021-05-11 02:45:00|13229.3|13227.3|13226.8|13224.8|13232.9|13230.9|13225.9|13223.9|298
1620701400000|2021-05-11 02:50:00|13226.9|13224.9|13218.8|13216.8|13232|13230|13214.6|13212.6|609
1620701700000|2021-05-11 02:55:00|13218.4|13216.4|13225.6|13223.6|13226.3|13224.3|13216.3|13214.3|388
1620702000000|2021-05-11 03:00:00|13225.5|13223.5|13229.8|13227.8|13232.5|13230.5|13221.3|13219.3|482
1620702300000|2021-05-11 03:05:00|13229.6|13227.6|13228|13226|13231|13229|13224.1|13222.1|388
1620702600000|2021-05-11 03:10:00|13228.1|13226.1|13226.6|13224.6|13230.3|13228.3|13225.1|13223.1|205
1620702900000|2021-05-11 03:15:00|13226.5|13224.5|13227.1|13225.1|13232.4|13230.4|13219.9|13217.9|387
1620703200000|2021-05-11 03:20:00|13227|13225|13228.9|13226.9|13231.6|13229.6|13223.9|13221.9|295
1620703500000|2021-05-11 03:25:00|13228.8|13226.8|13231|13229|13231.3|13229.3|13224.9|13222.9|252
1620703800000|2021-05-11 03:30:00|13230.9|13228.9|13234.1|13232.1|13235.3|13233.3|13227.5|13225.5|220
1620704100000|2021-05-11 03:35:00|13234|13232|13240.3|13238.3|13245.9|13243.9|13233.1|13231.1|727
1620704400000|2021-05-11 03:40:00|13240.1|13238.1|13240.8|13238.8|13244.8|13242.8|13238.3|13236.3|323
1620704700000|2021-05-11 03:45:00|13240.6|13238.6|13245|13243|13248.8|13246.8|13238.8|13236.8|733
1620705000000|2021-05-11 03:50:00|13244.3|13242.3|13243.1|13241.1|13247.3|13245.3|13239.5|13237.5|500
1620705300000|2021-05-11 03:55:00|13243|13241|13245|13243|13245.9|13243.9|13240.1|13238.1|282
1620705600000|2021-05-11 04:00:00|13244.5|13242.5|13245|13243|13249|13247|13242.8|13240.8|325
1620705900000|2021-05-11 04:05:00|13244.9|13242.9|13242|13240|13245.9|13243.9|13240.4|13238.4|189
1620706200000|2021-05-11 04:10:00|13241.9|13239.9|13240.4|13238.4|13242.8|13240.8|13238.3|13236.3|184
1620706500000|2021-05-11 04:15:00|13240.5|13238.5|13238.5|13236.5|13240.6|13238.6|13235.6|13233.6|197
1620706800000|2021-05-11 04:20:00|13238.4|13236.4|13240.1|13238.1|13241.3|13239.3|13237.6|13235.6|93
1620707100000|2021-05-11 04:25:00|13240.4|13238.4|13237.9|13235.9|13240.4|13238.4|13225.1|13223.1|586
1620707400000|2021-05-11 04:30:00|13237.8|13235.8|13238.9|13236.9|13241.1|13239.1|13235.8|13233.8|224
1620707700000|2021-05-11 04:35:00|13239|13237|13238|13236|13241.9|13239.9|13237.5|13235.5|123
1620708000000|2021-05-11 04:40:00|13238.1|13236.1|13234.5|13232.5|13238.5|13236.5|13233.1|13231.1|294
1620708300000|2021-05-11 04:45:00|13234.6|13232.6|13218.1|13216.1|13235.3|13233.3|13217|13215|859
1620708600000|2021-05-11 04:50:00|13218.3|13216.3|13227.5|13225.5|13229.1|13227.1|13212.5|13210.5|512
1620708900000|2021-05-11 04:55:00|13228.1|13226.1|13227.3|13225.3|13230.3|13228.3|13225.3|13223.3|276
1620709200000|2021-05-11 05:00:00|13228|13226|13236.5|13234.5|13236.5|13234.5|13227.5|13225.5|493
1620709500000|2021-05-11 05:05:00|13236.6|13234.6|13244.3|13242.3|13249.1|13247.1|13235.3|13233.3|1013
1620709800000|2021-05-11 05:10:00|13244.4|13242.4|13249.5|13247.5|13249.8|13247.8|13242.4|13240.4|579
1620710100000|2021-05-11 05:15:00|13249.3|13247.3|13254.9|13252.9|13259|13257|13247.3|13245.3|792
1620710400000|2021-05-11 05:20:00|13255.1|13253.1|13255.4|13253.4|13259|13257|13254.3|13252.3|421
1620710700000|2021-05-11 05:25:00|13255.5|13253.5|13255.4|13253.4|13258.3|13256.3|13253.4|13251.4|224
1620711000000|2021-05-11 05:30:00|13255.5|13253.5|13256.1|13254.1|13258.3|13256.3|13253.3|13251.3|295
1620711300000|2021-05-11 05:35:00|13256.3|13254.3|13255.6|13253.6|13257|13255|13252.1|13250.1|249
1620711600000|2021-05-11 05:40:00|13255.5|13253.5|13280.6|13278.6|13280.6|13278.6|13255.5|13253.5|1471
1620711900000|2021-05-11 05:45:00|13281.1|13279.1|13276.4|13274.4|13286.4|13284.4|13271.4|13269.4|1113
1620712200000|2021-05-11 05:50:00|13276.3|13274.3|13275.8|13273.8|13277.1|13275.1|13272.9|13270.9|225
1620712500000|2021-05-11 05:55:00|13275.6|13273.6|13277.4|13275.4|13282.1|13280.1|13274.8|13272.8|463
1620712800000|2021-05-11 06:00:00|13277|13275|13282.4|13280.4|13285.1|13283.1|13271.5|13269.5|736
1620713100000|2021-05-11 06:05:00|13282.3|13280.3|13280.5|13278.5|13288|13286|13277.1|13275.1|694
1620713400000|2021-05-11 06:10:00|13280.9|13278.9|13266.8|13264.8|13282.3|13280.3|13262.3|13260.3|715
1620713700000|2021-05-11 06:15:00|13266.6|13264.6|13277.5|13275.5|13279.1|13277.1|13266.3|13264.3|363
1620714000000|2021-05-11 06:20:00|13277.8|13275.8|13277|13275|13281.5|13279.5|13272|13270|325
1620714300000|2021-05-11 06:25:00|13277.1|13275.1|13265.3|13263.3|13278.4|13276.4|13265|13263|386
1620714600000|2021-05-11 06:30:00|13265.1|13263.1|13271.5|13269.5|13276.3|13274.3|13264.9|13262.9|512
1620714900000|2021-05-11 06:35:00|13271.4|13269.4|13275.3|13273.3|13278.9|13276.9|13270.3|13268.3|319
1620715200000|2021-05-11 06:40:00|13275.1|13273.1|13278.3|13276.3|13279.5|13277.5|13273.8|13271.8|279
1620715500000|2021-05-11 06:45:00|13278.1|13276.1|13278.8|13276.8|13279.9|13277.9|13273.5|13271.5|298
1620715800000|2021-05-11 06:50:00|13278.6|13276.6|13278.1|13276.1|13286|13284|13275.6|13273.6|400
1620716100000|2021-05-11 06:55:00|13278.3|13276.3|13275|13273|13283.3|13281.3|13274.4|13272.4|299
1620716400000|2021-05-11 07:00:00|13274.1|13272.1|13267.5|13265.5|13281.5|13279.5|13265.4|13263.4|1528
1620716700000|2021-05-11 07:05:00|13267.6|13265.6|13240.9|13238.9|13273.6|13271.6|13236.1|13234.1|2287
1620717000000|2021-05-11 07:10:00|13241|13239|13217.4|13215.4|13241|13239|13198.6|13196.6|2736
1620717300000|2021-05-11 07:15:00|13217.3|13215.3|13227.1|13225.1|13228|13226|13204.4|13202.4|1374
1620717600000|2021-05-11 07:20:00|13227|13225|13233.3|13231.3|13241.1|13239.1|13223.9|13221.9|1703
1620717900000|2021-05-11 07:25:00|13233.1|13231.1|13207.4|13205.4|13233.1|13231.1|13207.4|13205.4|1479
1620718200000|2021-05-11 07:30:00|13207.1|13205.1|13194|13192|13213.3|13211.3|13169.8|13167.8|3738
1620718500000|2021-05-11 07:35:00|13193.8|13191.8|13199.6|13197.6|13206.5|13204.5|13192.1|13190.1|1171
1620718800000|2021-05-11 07:40:00|13199.5|13197.5|13188.8|13186.8|13200|13198|13187.5|13185.5|814
1620719100000|2021-05-11 07:45:00|13188.6|13186.6|13170.1|13168.1|13189.9|13187.9|13151.9|13149.9|3597
1620719400000|2021-05-11 07:50:00|13170|13168|13183.1|13181.1|13185.5|13183.5|13168|13166|1056
1620719700000|2021-05-11 07:55:00|13183.9|13181.9|13206.9|13204.9|13211.5|13209.5|13179.5|13177.5|1559
1620720000000|2021-05-11 08:00:00|13207.5|13205.5|13169.9|13167.9|13210.6|13208.6|13167.9|13165.9|2016
1620720300000|2021-05-11 08:05:00|13170.3|13168.3|13202.6|13200.6|13202.6|13200.6|13163.6|13161.6|1626
1620720600000|2021-05-11 08:10:00|13202.9|13200.9|13185.8|13183.8|13203.4|13201.4|13184.3|13182.3|903
1620720900000|2021-05-11 08:15:00|13185.6|13183.6|13183|13181|13190.1|13188.1|13172.3|13170.3|1246
1620721200000|2021-05-11 08:20:00|13182.6|13180.6|13183|13181|13195.8|13193.8|13178.4|13176.4|1207
1620721500000|2021-05-11 08:25:00|13182.9|13180.9|13184|13182|13189.5|13187.5|13174.3|13172.3|1114
1620721800000|2021-05-11 08:30:00|13183.9|13181.9|13192.3|13190.3|13198.4|13196.4|13180.4|13178.4|1307
1620722100000|2021-05-11 08:35:00|13192.4|13190.4|13202.9|13200.9|13205|13203|13191|13189|853
1620722400000|2021-05-11 08:40:00|13202.8|13200.8|13206.3|13204.3|13218.8|13216.8|13197.8|13195.8|1581
1620722700000|2021-05-11 08:45:00|13206.4|13204.4|13207.4|13205.4|13212.5|13210.5|13199.8|13197.8|747
1620723000000|2021-05-11 08:50:00|13207.3|13205.3|13205.9|13203.9|13209.1|13207.1|13199.6|13197.6|537
1620723300000|2021-05-11 08:55:00|13205.6|13203.6|13200.3|13198.3|13207.3|13205.3|13197.6|13195.6|517
1620723600000|2021-05-11 09:00:00|13200.6|13198.6|13211.9|13209.9|13212.1|13210.1|13192.8|13190.8|1091
1620723900000|2021-05-11 09:05:00|13211.6|13209.6|13207.8|13205.8|13211.6|13209.6|13202.4|13200.4|614
1620724200000|2021-05-11 09:10:00|13207.9|13205.9|13204.4|13202.4|13217.4|13215.4|13199.6|13197.6|1144
1620724500000|2021-05-11 09:15:00|13205|13203|13220.5|13218.5|13221.9|13219.9|13202.5|13200.5|692
1620724800000|2021-05-11 09:20:00|13220|13218|13207.6|13205.6|13223.4|13221.4|13206.3|13204.3|680
1620725100000|2021-05-11 09:25:00|13207.8|13205.8|13201.1|13199.1|13209|13207|13198|13196|741
1620725400000|2021-05-11 09:30:00|13201.3|13199.3|13212|13210|13212.5|13210.5|13198.4|13196.4|489
1620725700000|2021-05-11 09:35:00|13211.8|13209.8|13204.9|13202.9|13215.4|13213.4|13202.8|13200.8|501
1620726000000|2021-05-11 09:40:00|13204.8|13202.8|13203.6|13201.6|13210.6|13208.6|13199.9|13197.9|590
1620726300000|2021-05-11 09:45:00|13204|13202|13199.5|13197.5|13205.9|13203.9|13185|13183|1642
1620726600000|2021-05-11 09:50:00|13199.6|13197.6|13198.8|13196.8|13202.4|13200.4|13194.3|13192.3|277
1620726900000|2021-05-11 09:55:00|13198.6|13196.6|13194.9|13192.9|13201.8|13199.8|13191|13189|618
1620727200000|2021-05-11 10:00:00|13195|13193|13187.3|13185.3|13204.6|13202.6|13183.1|13181.1|1020
1620727500000|2021-05-11 10:05:00|13188.5|13186.5|13184.4|13182.4|13190.5|13188.5|13180.1|13178.1|879
1620727800000|2021-05-11 10:10:00|13184|13182|13196.8|13194.8|13197.5|13195.5|13180.4|13178.4|784
1620728100000|2021-05-11 10:15:00|13196.5|13194.5|13205.1|13203.1|13206.3|13204.3|13195.1|13193.1|677
1620728400000|2021-05-11 10:20:00|13205.4|13203.4|13201.4|13199.4|13205.4|13203.4|13198.5|13196.5|363
1620728700000|2021-05-11 10:25:00|13201.1|13199.1|13195.4|13193.4|13204.4|13202.4|13194.9|13192.9|542
1620729000000|2021-05-11 10:30:00|13195.5|13193.5|13187|13185|13198|13196|13183.3|13181.3|572
1620729300000|2021-05-11 10:35:00|13187.1|13185.1|13199|13197|13200|13198|13185.8|13183.8|620
1620729600000|2021-05-11 10:40:00|13198.9|13196.9|13177.8|13175.8|13199.1|13197.1|13175.5|13173.5|1129
1620729900000|2021-05-11 10:45:00|13178.5|13176.5|13180|13178|13184.9|13182.9|13167.4|13165.4|1290
1620730200000|2021-05-11 10:50:00|13180.1|13178.1|13194.3|13192.3|13197.3|13195.3|13178.5|13176.5|875
1620730500000|2021-05-11 10:55:00|13194.4|13192.4|13195.4|13193.4|13195.4|13193.4|13186.1|13184.1|533
1620730800000|2021-05-11 11:00:00|13194.9|13192.9|13196.6|13194.6|13200.1|13198.1|13193|13191|829
1620731100000|2021-05-11 11:05:00|13196.5|13194.5|13189.8|13187.8|13199.3|13197.3|13189.6|13187.6|541
1620731400000|2021-05-11 11:10:00|13189.9|13187.9|13194.4|13192.4|13196.6|13194.6|13186.8|13184.8|704
1620731700000|2021-05-11 11:15:00|13194.5|13192.5|13188.1|13186.1|13195.4|13193.4|13185.6|13183.6|785
1620732000000|2021-05-11 11:20:00|13188.3|13186.3|13179|13177|13188.3|13186.3|13176.4|13174.4|949
1620732300000|2021-05-11 11:25:00|13178.3|13176.3|13177.5|13175.5|13183.1|13181.1|13166.8|13164.8|1516
1620732600000|2021-05-11 11:30:00|13177.6|13175.6|13169.3|13167.3|13184.4|13182.4|13164.4|13162.4|1124
1620732900000|2021-05-11 11:35:00|13169|13167|13163.9|13161.9|13172.9|13170.9|13159.1|13157.1|1371
1620733200000|2021-05-11 11:40:00|13163.8|13161.8|13173|13171|13173.8|13171.8|13154.4|13152.4|1771
1620733500000|2021-05-11 11:45:00|13173.5|13171.5|13171.3|13169.3|13175.5|13173.5|13165.8|13163.8|1028
1620733800000|2021-05-11 11:50:00|13171.4|13169.4|13162.3|13160.3|13174.1|13172.1|13161.3|13159.3|739
1620734100000|2021-05-11 11:55:00|13162.9|13160.9|13132.4|13130.4|13164|13162|13129.6|13127.6|2850
1620734400000|2021-05-11 12:00:00|13132.3|13130.3|13151.9|13149.9|13152.8|13150.8|13125.4|13123.4|2660
1620734700000|2021-05-11 12:05:00|13151|13149|13137|13135|13152.6|13150.6|13134.3|13132.3|1647
1620735000000|2021-05-11 12:10:00|13136.5|13134.5|13122.1|13120.1|13136.6|13134.6|13120.5|13118.5|2348
1620735300000|2021-05-11 12:15:00|13121.9|13119.9|13108.3|13106.3|13137|13135|13104.4|13102.4|3976
1620735600000|2021-05-11 12:20:00|13107.5|13105.5|13109.5|13107.5|13118.3|13116.3|13103.5|13101.5|2617
1620735900000|2021-05-11 12:25:00|13109.4|13107.4|13105.6|13103.6|13116.6|13114.6|13099.8|13097.8|2493
1620736200000|2021-05-11 12:30:00|13105.5|13103.5|13096.4|13094.4|13106.4|13104.4|13091.5|13089.5|3054
1620736500000|2021-05-11 12:35:00|13096.5|13094.5|13111.3|13109.3|13118|13116|13094.9|13092.9|2674
1620736800000|2021-05-11 12:40:00|13111|13109|13110.9|13108.9|13111.1|13109.1|13101.5|13099.5|1697
1620737100000|2021-05-11 12:45:00|13110.8|13108.8|13103.9|13101.9|13116.4|13114.4|13102.6|13100.6|1501
1620737400000|2021-05-11 12:50:00|13103.5|13101.5|13098.3|13096.3|13106.6|13104.6|13096.1|13094.1|1337
1620737700000|2021-05-11 12:55:00|13098.4|13096.4|13096.9|13094.9|13108|13106|13092.5|13090.5|1862
1620738000000|2021-05-11 13:00:00|13097|13095|13092.6|13090.6|13104.1|13102.1|13086.3|13084.3|2908
1620738300000|2021-05-11 13:05:00|13092.5|13090.5|13084.3|13082.3|13100.3|13098.3|13077.8|13075.8|2644
1620738600000|2021-05-11 13:10:00|13084.1|13082.1|13094.8|13092.8|13099.3|13097.3|13079.8|13077.8|2750
1620738900000|2021-05-11 13:15:00|13094.6|13092.6|13113.4|13111.4|13115.1|13113.1|13094.4|13092.4|3222
1620739200000|2021-05-11 13:20:00|13113.6|13111.6|13115.5|13113.5|13128.1|13126.1|13110.9|13108.9|3767
1620739500000|2021-05-11 13:25:00|13115.8|13113.8|13124.4|13122.4|13125.1|13123.1|13108.5|13106.5|3440
1620739800000|2021-05-11 13:30:00|13124.3|13122.3|13119.9|13118.9|13150.9|13149.9|13096.5|13095.5|21470
1620740100000|2021-05-11 13:35:00|13119.8|13118.8|13175|13174|13184.4|13183.4|13119.8|13118.8|20436
1620740400000|2021-05-11 13:40:00|13175.1|13174.1|13227.1|13226.1|13238|13237|13173.4|13172.4|17238
1620740700000|2021-05-11 13:45:00|13227.4|13226.4|13199.6|13198.6|13228.9|13227.9|13198.1|13197.1|11613
1620741000000|2021-05-11 13:50:00|13199.9|13198.9|13241.6|13240.6|13249.1|13248.1|13199.4|13198.4|12321
1620741300000|2021-05-11 13:55:00|13242.1|13241.1|13282.1|13281.1|13283|13282|13225.6|13224.6|12752
1620741600000|2021-05-11 14:00:00|13282.4|13281.4|13265.4|13264.4|13290.3|13289.3|13253.6|13252.6|13677
1620741900000|2021-05-11 14:05:00|13264.8|13263.8|13238.5|13237.5|13275.1|13274.1|13236.4|13235.4|11862
1620742200000|2021-05-11 14:10:00|13238.4|13237.4|13240.1|13239.1|13260.6|13259.6|13232.5|13231.5|10356
1620742500000|2021-05-11 14:15:00|13240.3|13239.3|13248.3|13247.3|13256.8|13255.8|13207.6|13206.6|12819
1620742800000|2021-05-11 14:20:00|13248.6|13247.6|13210.3|13209.3|13269.1|13268.1|13206.8|13205.8|12277
1620743100000|2021-05-11 14:25:00|13210.1|13209.1|13177.8|13176.8|13212.3|13211.3|13174.4|13173.4|14132
1620743400000|2021-05-11 14:30:00|13177.9|13176.9|13163.8|13162.8|13186.3|13185.3|13157.1|13156.1|12567
1620743700000|2021-05-11 14:35:00|13163.6|13162.6|13152.3|13151.3|13177.2|13176.2|13138.4|13137.4|11486
1620744000000|2021-05-11 14:40:00|13151.7|13150.7|13177.8|13176.8|13193.7|13192.7|13140.3|13139.3|11827
1620744300000|2021-05-11 14:45:00|13177.9|13176.9|13204.7|13203.7|13208.6|13207.6|13135.3|13134.3|15487
1620744600000|2021-05-11 14:50:00|13204.6|13203.6|13212.8|13211.8|13228.1|13227.1|13194.6|13193.6|8561
1620744900000|2021-05-11 14:55:00|13212.1|13211.1|13221.9|13220.9|13242.4|13241.4|13205.8|13204.8|8819
1620745200000|2021-05-11 15:00:00|13221.6|13220.6|13183.8|13182.8|13228.3|13227.3|13180.8|13179.8|9924
1620745500000|2021-05-11 15:05:00|13183.7|13182.7|13183.1|13182.1|13206.8|13205.8|13175.1|13174.1|7800
1620745800000|2021-05-11 15:10:00|13183.6|13182.6|13232.8|13231.8|13232.8|13231.8|13175.6|13174.6|8005
1620746100000|2021-05-11 15:15:00|13232.1|13231.1|13281.3|13280.3|13283.2|13282.2|13213.3|13212.3|10508
1620746400000|2021-05-11 15:20:00|13279.6|13278.6|13291.2|13290.2|13293.1|13292.1|13273.9|13272.9|7337
1620746700000|2021-05-11 15:25:00|13291.3|13290.3|13318.8|13317.8|13322.3|13321.3|13290.8|13289.8|10414
1620747000000|2021-05-11 15:30:00|13318.6|13317.6|13321.1|13320.1|13327.2|13326.2|13303.1|13302.1|7087
1620747300000|2021-05-11 15:35:00|13321.2|13320.2|13319.3|13318.3|13334.8|13333.8|13316.7|13315.7|7356
1620747600000|2021-05-11 15:40:00|13319.1|13318.1|13286.6|13285.6|13326.6|13325.6|13283.4|13282.4|8390
1620747900000|2021-05-11 15:45:00|13286.8|13285.8|13299.8|13298.8|13306.8|13305.8|13285.1|13284.1|5758
1620748200000|2021-05-11 15:50:00|13299.3|13298.3|13321.1|13320.1|13326.9|13325.9|13289.6|13288.6|5663
1620748500000|2021-05-11 15:55:00|13321.2|13320.2|13316.3|13315.3|13326.3|13325.3|13307.2|13306.2|4576
1620748800000|2021-05-11 16:00:00|13315.7|13314.7|13327.6|13326.6|13343.3|13342.3|13304.8|13303.8|8205
1620749100000|2021-05-11 16:05:00|13327.8|13326.8|13333.3|13332.3|13347.1|13346.1|13316.8|13315.8|6581
1620749400000|2021-05-11 16:10:00|13334.4|13333.4|13334.6|13333.6|13343.6|13342.6|13325.8|13324.8|4430
1620749700000|2021-05-11 16:15:00|13336.7|13335.7|13336.4|13335.4|13347.3|13346.3|13320.9|13319.9|4791
1620750000000|2021-05-11 16:20:00|13336.3|13335.3|13329.1|13328.1|13339.3|13338.3|13311.3|13310.3|5240
1620750300000|2021-05-11 16:25:00|13328.9|13327.9|13306.1|13305.1|13329.8|13328.8|13299.1|13298.1|4806
1620750600000|2021-05-11 16:30:00|13305.9|13304.9|13299.8|13298.8|13310.3|13309.3|13293.1|13292.1|4329
1620750900000|2021-05-11 16:35:00|13299.6|13298.6|13306.8|13305.8|13323.1|13322.1|13296.3|13295.3|4823
1620751200000|2021-05-11 16:40:00|13306.9|13305.9|13294.3|13293.3|13309.9|13308.9|13290|13289|4732
1620751500000|2021-05-11 16:45:00|13294.1|13293.1|13287.9|13286.9|13302.1|13301.1|13284.4|13283.4|3776
1620751800000|2021-05-11 16:50:00|13288.8|13287.8|13267|13266|13291.3|13290.3|13258.9|13257.9|4972
1620752100000|2021-05-11 16:55:00|13267.1|13266.1|13284.4|13283.4|13285.1|13284.1|13265.4|13264.4|3523
1620752400000|2021-05-11 17:00:00|13284.6|13283.6|13315.3|13314.3|13315.3|13314.3|13279.1|13278.1|5126
1620752700000|2021-05-11 17:05:00|13315.1|13314.1|13315.4|13314.4|13317.6|13316.6|13303.9|13302.9|3964
1620753000000|2021-05-11 17:10:00|13315.3|13314.3|13306.6|13305.6|13323.3|13322.3|13302.1|13301.1|4013
1620753300000|2021-05-11 17:15:00|13307|13306|13323.1|13322.1|13335.4|13334.4|13299.6|13298.6|5018
1620753600000|2021-05-11 17:20:00|13321.9|13320.9|13341.9|13340.9|13342.4|13341.4|13319.9|13318.9|4028
1620753900000|2021-05-11 17:25:00|13342|13341|13362.9|13361.9|13369.8|13368.8|13339.1|13338.1|6810
1620754200000|2021-05-11 17:30:00|13362.6|13361.6|13364.4|13363.4|13368.4|13367.4|13359.1|13358.1|3254
1620754500000|2021-05-11 17:35:00|13364.3|13363.3|13369.1|13368.1|13372.8|13371.8|13355.9|13354.9|4183
1620754800000|2021-05-11 17:40:00|13368.9|13367.9|13375.9|13374.9|13380.1|13379.1|13365.1|13364.1|4663
1620755100000|2021-05-11 17:45:00|13375.6|13374.6|13366.6|13365.6|13380.8|13379.8|13364.9|13363.9|3413
1620755400000|2021-05-11 17:50:00|13366.8|13365.8|13332|13331|13369.5|13368.5|13330.5|13329.5|5641
1620755700000|2021-05-11 17:55:00|13332.1|13331.1|13346|13345|13350.9|13349.9|13331.8|13330.8|4853
1620756000000|2021-05-11 18:00:00|13345.9|13344.9|13357.4|13356.4|13364.4|13363.4|13336.3|13335.3|4938
1620756300000|2021-05-11 18:05:00|13357.6|13356.6|13333.9|13332.9|13365.1|13364.1|13331.8|13330.8|4192
1620756600000|2021-05-11 18:10:00|13333.6|13332.6|13315.9|13314.9|13341.6|13340.6|13309.4|13308.4|6349
1620756900000|2021-05-11 18:15:00|13316.4|13315.4|13331.9|13330.9|13332.9|13331.9|13313.8|13312.8|4397
1620757200000|2021-05-11 18:20:00|13332|13331|13349.1|13348.1|13349.6|13348.6|13327.1|13326.1|4631
1620757500000|2021-05-11 18:25:00|13348.9|13347.9|13384.3|13383.3|13386.5|13385.5|13343.9|13342.9|6390
1620757800000|2021-05-11 18:30:00|13384.4|13383.4|13349.4|13348.4|13384.4|13383.4|13338.9|13337.9|7614
1620758100000|2021-05-11 18:35:00|13349.1|13348.1|13328.9|13327.9|13355.9|13354.9|13323.4|13322.4|4207
1620758400000|2021-05-11 18:40:00|13329|13328|13332|13331|13339.1|13338.1|13317.1|13316.1|3787
1620758700000|2021-05-11 18:45:00|13332.1|13331.1|13350.9|13349.9|13350.9|13349.9|13325|13324|3947
1620759000000|2021-05-11 18:50:00|13351|13350|13346.9|13345.9|13358.1|13357.1|13329.3|13328.3|4744
1620759300000|2021-05-11 18:55:00|13347.4|13346.4|13341.5|13340.5|13357.9|13356.9|13333.9|13332.9|3988
1620759600000|2021-05-11 19:00:00|13341.1|13340.1|13340.9|13339.9|13353.1|13352.1|13335.1|13334.1|3759
1620759900000|2021-05-11 19:05:00|13340.8|13339.8|13328.4|13327.4|13350.4|13349.4|13323.4|13322.4|3303
1620760200000|2021-05-11 19:10:00|13328.3|13327.3|13325.9|13324.9|13335.6|13334.6|13321.5|13320.5|2978
1620760500000|2021-05-11 19:15:00|13325.6|13324.6|13364.6|13363.6|13364.6|13363.6|13320|13319|5758
1620760800000|2021-05-11 19:20:00|13364.1|13363.1|13364.4|13363.4|13369.9|13368.9|13351.6|13350.6|4311
1620761100000|2021-05-11 19:25:00|13364.3|13363.3|13366.8|13365.8|13385.1|13384.1|13363.8|13362.8|5364
1620761400000|2021-05-11 19:30:00|13366.9|13365.9|13328.8|13327.8|13372.6|13371.6|13326.6|13325.6|8047
1620761700000|2021-05-11 19:35:00|13329.1|13328.1|13314.4|13313.4|13332.1|13331.1|13301.1|13300.1|9487
1620762000000|2021-05-11 19:40:00|13314.3|13313.3|13328.3|13327.3|13337.1|13336.1|13311.3|13310.3|6611
1620762300000|2021-05-11 19:45:00|13327.6|13326.6|13350.3|13349.3|13358.1|13357.1|13325.2|13324.2|5681
1620762600000|2021-05-11 19:50:00|13349.8|13348.8|13356.6|13355.6|13366.7|13365.7|13339.1|13338.1|8666
1620762900000|2021-05-11 19:55:00|13357.2|13356.2|13354.2|13353.2|13364.2|13363.2|13344.3|13343.3|13674
1620763200000|2021-05-11 20:00:00|13354.6|13353.6|13345.1|13343.1|13362.5|13360.5|13344|13342|4983
1620763500000|2021-05-11 20:05:00|13345|13343|13341.1|13339.1|13348.7|13346.7|13334.4|13332.4|1763
1620763800000|2021-05-11 20:10:00|13340.9|13338.9|13329.1|13324.1|13347.6|13345.6|13325.2|13323.2|1489
1620764100000|2021-05-11 20:15:00|13330.7|13325.7|13328.3|13323.3|13333.3|13328.3|13328.1|13323.1|1
1620764400000|2021-05-11 20:20:00|13328.2|13323.2|13328.5|13323.5|13329.6|13324.6|13328.1|13323.1|0
1620764700000|2021-05-11 20:25:00|13328.4|13323.4|13328.1|13323.1|13328.8|13323.8|13327.8|13322.8|0
1620765000000|2021-05-11 20:30:00|13327.2|13325.2|13324.5|13322.5|13331.5|13329.5|13324.5|13322.5|469
1620765300000|2021-05-11 20:35:00|13324.7|13322.7|13320.5|13318.5|13327.7|13325.7|13320.2|13318.2|342
1620765600000|2021-05-11 20:40:00|13320.2|13318.2|13323.5|13321.5|13328|13326|13320.2|13318.2|195
1620765900000|2021-05-11 20:45:00|13322.7|13320.7|13325|13323|13328|13326|13321.5|13319.5|181
1620766200000|2021-05-11 20:50:00|13324.5|13322.5|13322.2|13320.2|13328.2|13326.2|13321.5|13319.5|362
1620766500000|2021-05-11 20:55:00|13322.5|13320.5|13327.5|13322.5|13327.7|13325.7|13321.7|13319.7|184
1620766800000|2021-05-11 21:00:00|13327.1|13322.1|13327.7|13322.7|13328.4|13323.4|13325|13320|1
1620767100000|2021-05-11 21:05:00|13328|13323|13327.5|13322.5|13328.1|13323.1|13326.2|13321.2|0
1620767400000|2021-05-11 21:10:00|13326.1|13321.1|13328|13323|13329.3|13324.3|13325.9|13320.9|0
1620767700000|2021-05-11 21:15:00|13328.2|13323.2|13328.3|13323.3|13329.2|13324.2|13328.2|13323.2|0
1620768000000|2021-05-11 21:20:00|13328.4|13323.4|13329.3|13324.3|13329.5|13324.5|13327.8|13322.8|0
1620768300000|2021-05-11 21:25:00|13330.5|13325.5|13329.4|13324.4|13332.3|13327.3|13328.9|13323.9|0
1620768600000|2021-05-11 21:30:00|13329|13324|13326|13321|13329.5|13324.5|13326|13321|0
1620768900000|2021-05-11 21:35:00|13326.1|13321.1|13325.6|13320.6|13326.1|13321.1|13325.4|13320.4|0
1620769200000|2021-05-11 21:40:00|13325.5|13320.5|13326.1|13321.1|13327|13322|13325.2|13320.2|0
1620769500000|2021-05-11 21:45:00|13326.3|13321.3|13326.4|13321.4|13327.6|13322.6|13325.4|13320.4|0
1620769800000|2021-05-11 21:50:00|13326.3|13321.3|13327.1|13322.1|13327.3|13322.3|13326.3|13321.3|0
1620770100000|2021-05-11 21:55:00|13327.2|13322.2|13328.4|13323.4|13328.6|13323.6|13327.2|13322.2|0
1620770400000|2021-05-11 22:00:00|13331.5|13329.5|13332.6|13330.6|13337.1|13335.1|13325.6|13323.6|600
1620770700000|2021-05-11 22:05:00|13335.2|13333.2|13337.2|13335.2|13339.1|13337.1|13333.9|13331.9|347
1620771000000|2021-05-11 22:10:00|13337.9|13335.9|13338.6|13336.6|13340.6|13338.6|13337.2|13335.2|289
1620771300000|2021-05-11 22:15:00|13339.1|13337.1|13342.4|13340.4|13342.5|13340.5|13338.9|13336.9|190
1620771600000|2021-05-11 22:20:00|13342.5|13340.5|13339.7|13337.7|13343.1|13341.1|13339.1|13337.1|170
1620771900000|2021-05-11 22:25:00|13339.9|13337.9|13342|13340|13342.4|13340.4|13339.1|13337.1|69
1620772200000|2021-05-11 22:30:00|13342.1|13340.1|13335.1|13333.1|13345.4|13343.4|13329|13327|456
1620772500000|2021-05-11 22:35:00|13335|13333|13342.1|13340.1|13342.7|13340.7|13335|13333|221
1620772800000|2021-05-11 22:40:00|13342|13340|13343.1|13341.1|13344.1|13342.1|13340.9|13338.9|108
1620773100000|2021-05-11 22:45:00|13343.7|13341.7|13343|13341|13344.4|13342.4|13341.2|13339.2|65
1620773400000|2021-05-11 22:50:00|13342.9|13340.9|13342.6|13340.6|13343.7|13341.7|13341.6|13339.6|68
1620773700000|2021-05-11 22:55:00|13342.5|13340.5|13337.5|13335.5|13343.9|13341.9|13335|13333|274
1620774000000|2021-05-11 23:00:00|13337.6|13335.6|13326.9|13324.9|13339.1|13337.1|13321.7|13319.7|583
1620774300000|2021-05-11 23:05:00|13328|13326|13320.7|13318.7|13329|13327|13317.1|13315.1|406
1620774600000|2021-05-11 23:10:00|13320.9|13318.9|13326.2|13324.2|13326.7|13324.7|13319.6|13317.6|164
1620774900000|2021-05-11 23:15:00|13326.4|13324.4|13326.9|13324.9|13328.7|13326.7|13322.9|13320.9|173
1620775200000|2021-05-11 23:20:00|13326.4|13324.4|13329.6|13327.6|13331.9|13329.9|13326.4|13324.4|147
1620775500000|2021-05-11 23:25:00|13329.9|13327.9|13333|13331|13335.4|13333.4|13328.6|13326.6|233
1620775800000|2021-05-11 23:30:00|13333.1|13331.1|13334|13332|13334.7|13332.7|13330.9|13328.9|160
1620776100000|2021-05-11 23:35:00|13333.5|13331.5|13335.5|13333.5|13342.4|13340.4|13328.6|13326.6|376
1620776400000|2021-05-11 23:40:00|13335.2|13333.2|13336.7|13334.7|13337.7|13335.7|13333.5|13331.5|217
1620776700000|2021-05-11 23:45:00|13336.5|13334.5|13337.6|13335.6|13339.5|13337.5|13329.5|13327.5|281
1620777000000|2021-05-11 23:50:00|13337.5|13335.5|13342.6|13340.6|13343.5|13341.5|13334.9|13332.9|300
1620777300000|2021-05-11 23:55:00|13342.5|13340.5|13348|13346|13349.2|13347.2|13342|13340|476
1620777600000|2021-05-12 00:00:00|13348.1|13346.1|13351.6|13349.6|13354.5|13352.5|13347.5|13345.5|545
1620777900000|2021-05-12 00:05:00|13351.5|13349.5|13355.6|13353.6|13361.9|13359.9|13350.6|13348.6|906
1620778200000|2021-05-12 00:10:00|13355.7|13353.7|13357.9|13355.9|13359.5|13357.5|13354.2|13352.2|341
1620778500000|2021-05-12 00:15:00|13358|13356|13360.7|13358.7|13362.1|13360.1|13354.6|13352.6|364
1620778800000|2021-05-12 00:20:00|13360.6|13358.6|13357.9|13355.9|13361.5|13359.5|13356|13354|272
1620779100000|2021-05-12 00:25:00|13358|13356|13352.9|13350.9|13358.6|13356.6|13352.6|13350.6|282
1620779400000|2021-05-12 00:30:00|13352.6|13350.6|13333.4|13331.4|13353.7|13351.7|13329.7|13327.7|815
1620779700000|2021-05-12 00:35:00|13333.5|13331.5|13315.9|13313.9|13335.6|13333.6|13312.1|13310.1|763
1620780000000|2021-05-12 00:40:00|13316.2|13314.2|13285.9|13283.9|13318.7|13316.7|13282.6|13280.6|1853
1620780300000|2021-05-12 00:45:00|13286|13284|13287.9|13285.9|13299.7|13297.7|13275.4|13273.4|1282
1620780600000|2021-05-12 00:50:00|13287.7|13285.7|13289.4|13287.4|13294|13292|13284|13282|585
1620780900000|2021-05-12 00:55:00|13289.5|13287.5|13286.6|13284.6|13291.9|13289.9|13280.5|13278.5|555
1620781200000|2021-05-12 01:00:00|13286.4|13284.4|13285.5|13283.5|13288.9|13286.9|13281.5|13279.5|598
1620781500000|2021-05-12 01:05:00|13285.1|13283.1|13300.1|13298.1|13301.6|13299.6|13281.1|13279.1|893
1620781800000|2021-05-12 01:10:00|13300.2|13298.2|13291.5|13289.5|13300.6|13298.6|13290.9|13288.9|436
1620782100000|2021-05-12 01:15:00|13291.6|13289.6|13311.1|13309.1|13311.5|13309.5|13290.2|13288.2|712
1620782400000|2021-05-12 01:20:00|13311|13309|13310.2|13308.2|13314.6|13312.6|13305.4|13303.4|460
1620782700000|2021-05-12 01:25:00|13310.1|13308.1|13311|13309|13314.9|13312.9|13308.1|13306.1|351
1620783000000|2021-05-12 01:30:00|13311.1|13309.1|13305.9|13303.9|13321.9|13319.9|13304.6|13302.6|865
1620783300000|2021-05-12 01:35:00|13306|13304|13304.4|13302.4|13306.6|13304.6|13291.9|13289.9|755
1620783600000|2021-05-12 01:40:00|13304.5|13302.5|13311.1|13309.1|13323.6|13321.6|13297.9|13295.9|709
1620783900000|2021-05-12 01:45:00|13310.9|13308.9|13308.6|13306.6|13313.1|13311.1|13304.1|13302.1|412
1620784200000|2021-05-12 01:50:00|13308.7|13306.7|13291|13289|13315.5|13313.5|13288.6|13286.6|672
1620784500000|2021-05-12 01:55:00|13290.9|13288.9|13293|13291|13301.2|13299.2|13289.9|13287.9|389
1620784800000|2021-05-12 02:00:00|13292.6|13290.6|13311|13309|13315.7|13313.7|13291.2|13289.2|671
1620785100000|2021-05-12 02:05:00|13310.9|13308.9|13309.2|13307.2|13313.2|13311.2|13305.1|13303.1|302
1620785400000|2021-05-12 02:10:00|13309.4|13307.4|13312.5|13310.5|13316.9|13314.9|13307.7|13305.7|374
1620785700000|2021-05-12 02:15:00|13312.6|13310.6|13312.1|13310.1|13317.9|13315.9|13307.1|13305.1|295
1620786000000|2021-05-12 02:20:00|13312|13310|13314|13312|13317|13315|13308.5|13306.5|254
1620786300000|2021-05-12 02:25:00|13314.1|13312.1|13317.2|13315.2|13326.4|13324.4|13313.9|13311.9|527
1620786600000|2021-05-12 02:30:00|13317.4|13315.4|13308.2|13306.2|13324.1|13322.1|13304.4|13302.4|523
1620786900000|2021-05-12 02:35:00|13308.4|13306.4|13309.2|13307.2|13314.7|13312.7|13305.1|13303.1|261
1620787200000|2021-05-12 02:40:00|13309.4|13307.4|13306.6|13304.6|13311.9|13309.9|13301.2|13299.2|331
1620787500000|2021-05-12 02:45:00|13306.4|13304.4|13304|13302|13311.1|13309.1|13300.5|13298.5|601
1620787800000|2021-05-12 02:50:00|13304.1|13302.1|13305.1|13303.1|13309.6|13307.6|13302.6|13300.6|310
1620788100000|2021-05-12 02:55:00|13305|13303|13301.1|13299.1|13307.4|13305.4|13300.6|13298.6|208
1620788400000|2021-05-12 03:00:00|13301|13299|13301.2|13299.2|13304.9|13302.9|13287.6|13285.6|702
1620788700000|2021-05-12 03:05:00|13301.1|13299.1|13305.4|13303.4|13306.1|13304.1|13293.4|13291.4|317
1620789000000|2021-05-12 03:10:00|13305.2|13303.2|13297.2|13295.2|13305.5|13303.5|13296.1|13294.1|281
1620789300000|2021-05-12 03:15:00|13297.4|13295.4|13293.9|13291.9|13299.7|13297.7|13290.7|13288.7|359
1620789600000|2021-05-12 03:20:00|13294|13292|13275.4|13273.4|13298|13296|13268|13266|968
1620789900000|2021-05-12 03:25:00|13275.6|13273.6|13286.5|13284.5|13291|13289|13275.5|13273.5|630
1620790200000|2021-05-12 03:30:00|13286.4|13284.4|13286.2|13284.2|13291.5|13289.5|13281|13279|496
1620790500000|2021-05-12 03:35:00|13286.4|13284.4|13262|13260|13288.1|13286.1|13255.4|13253.4|1413
1620790800000|2021-05-12 03:40:00|13262.1|13260.1|13262.2|13260.2|13269.4|13267.4|13257.6|13255.6|694
1620791100000|2021-05-12 03:45:00|13262|13260|13239.9|13237.9|13263.4|13261.4|13232.7|13230.7|1529
1620791400000|2021-05-12 03:50:00|13239.7|13237.7|13243|13241|13246.2|13244.2|13239.2|13237.2|599
1620791700000|2021-05-12 03:55:00|13243.1|13241.1|13244.1|13242.1|13244.9|13242.9|13232.7|13230.7|688
1620792000000|2021-05-12 04:00:00|13244|13242|13236.4|13234.4|13249.7|13247.7|13236.1|13234.1|597
1620792300000|2021-05-12 04:05:00|13235.6|13233.6|13220.6|13218.6|13240.2|13238.2|13215.2|13213.2|1195
1620792600000|2021-05-12 04:10:00|13220.5|13218.5|13223.1|13221.1|13226.6|13224.6|13216|13214|803
1620792900000|2021-05-12 04:15:00|13223|13221|13211.9|13209.9|13226.2|13224.2|13211.5|13209.5|647
1620793200000|2021-05-12 04:20:00|13211.6|13209.6|13201.4|13199.4|13213.1|13211.1|13195.2|13193.2|1356
1620793500000|2021-05-12 04:25:00|13201.5|13199.5|13203.1|13201.1|13206.6|13204.6|13198.7|13196.7|488
1620793800000|2021-05-12 04:30:00|13203.2|13201.2|13234.7|13232.7|13237.4|13235.4|13202.7|13200.7|1253
1620794100000|2021-05-12 04:35:00|13235.2|13233.2|13237.4|13235.4|13237.4|13235.4|13229.9|13227.9|589
1620794400000|2021-05-12 04:40:00|13237.5|13235.5|13232.9|13230.9|13243.6|13241.6|13227.6|13225.6|715
1620794700000|2021-05-12 04:45:00|13232.7|13230.7|13235.2|13233.2|13238.7|13236.7|13226.9|13224.9|391
1620795000000|2021-05-12 04:50:00|13235.4|13233.4|13245.4|13243.4|13250.4|13248.4|13234.7|13232.7|780
1620795300000|2021-05-12 04:55:00|13245.5|13243.5|13251.6|13249.6|13253.2|13251.2|13243.7|13241.7|486
1620795600000|2021-05-12 05:00:00|13251.4|13249.4|13274.5|13272.5|13274.9|13272.9|13250.1|13248.1|1101
1620795900000|2021-05-12 05:05:00|13274.6|13272.6|13277|13275|13277.9|13275.9|13270.9|13268.9|554
1620796200000|2021-05-12 05:10:00|13276.9|13274.9|13268.2|13266.2|13281.5|13279.5|13260.9|13258.9|739
1620796500000|2021-05-12 05:15:00|13268.4|13266.4|13261.2|13259.2|13273|13271|13261.2|13259.2|511
1620796800000|2021-05-12 05:20:00|13261.5|13259.5|13260.1|13258.1|13264.4|13262.4|13253.6|13251.6|461
1620797100000|2021-05-12 05:25:00|13260.2|13258.2|13276.2|13274.2|13278.9|13276.9|13260|13258|595
1620797400000|2021-05-12 05:30:00|13276.4|13274.4|13276.9|13274.9|13277.7|13275.7|13269.1|13267.1|368
1620797700000|2021-05-12 05:35:00|13276.7|13274.7|13287|13285|13296.6|13294.6|13276.7|13274.7|980
1620798000000|2021-05-12 05:40:00|13287.1|13285.1|13267.9|13265.9|13290.7|13288.7|13262.1|13260.1|597
1620798300000|2021-05-12 05:45:00|13268|13266|13261.6|13259.6|13275.9|13273.9|13255.7|13253.7|565
1620798600000|2021-05-12 05:50:00|13261.5|13259.5|13263.5|13261.5|13269|13267|13255.7|13253.7|428
1620798900000|2021-05-12 05:55:00|13263.2|13261.2|13255.9|13253.9|13265.6|13263.6|13250.5|13248.5|506
1620799200000|2021-05-12 06:00:00|13256|13254|13273.9|13271.9|13274.4|13272.4|13250.2|13248.2|564
1620799500000|2021-05-12 06:05:00|13274|13272|13278.2|13276.2|13288.7|13286.7|13268.9|13266.9|789
1620799800000|2021-05-12 06:10:00|13278.1|13276.1|13272.6|13270.6|13282.9|13280.9|13272.5|13270.5|412
1620800100000|2021-05-12 06:15:00|13272.7|13270.7|13295.4|13293.4|13295.9|13293.9|13272.7|13270.7|787
1620800400000|2021-05-12 06:20:00|13295.5|13293.5|13296.4|13294.4|13302.9|13300.9|13290.9|13288.9|902
1620800700000|2021-05-12 06:25:00|13296.5|13294.5|13292.6|13290.6|13300.5|13298.5|13288.7|13286.7|334
1620801000000|2021-05-12 06:30:00|13292.7|13290.7|13286.6|13284.6|13300.5|13298.5|13282.6|13280.6|621
1620801300000|2021-05-12 06:35:00|13286.4|13284.4|13299.1|13297.1|13306|13304|13285.4|13283.4|620
1620801600000|2021-05-12 06:40:00|13299|13297|13284.6|13282.6|13299.9|13297.9|13284|13282|445
1620801900000|2021-05-12 06:45:00|13284.9|13282.9|13274.1|13272.1|13289.7|13287.7|13270.1|13268.1|888
1620802200000|2021-05-12 06:50:00|13274|13272|13283|13281|13287.7|13285.7|13274|13272|518
1620802500000|2021-05-12 06:55:00|13283.1|13281.1|13294.4|13292.4|13300.6|13298.6|13283|13281|663
1620802800000|2021-05-12 07:00:00|13295.5|13293.5|13309.5|13307.5|13323|13321|13287.5|13285.5|2222
1620803100000|2021-05-12 07:05:00|13310.1|13308.1|13297.9|13295.9|13313|13311|13297.9|13295.9|1073
1620803400000|2021-05-12 07:10:00|13297.7|13295.7|13273.6|13271.6|13306|13304|13272.6|13270.6|1187
1620803700000|2021-05-12 07:15:00|13273.9|13271.9|13298.2|13296.2|13300.7|13298.7|13273.2|13271.2|854
1620804000000|2021-05-12 07:20:00|13298.1|13296.1|13304.2|13302.2|13308.2|13306.2|13298.1|13296.1|898
1620804300000|2021-05-12 07:25:00|13304.4|13302.4|13318|13316|13318|13316|13301.2|13299.2|988
1620804600000|2021-05-12 07:30:00|13317.9|13315.9|13309|13307|13321.9|13319.9|13307.5|13305.5|803
1620804900000|2021-05-12 07:35:00|13308.7|13306.7|13309.5|13307.5|13317|13315|13307.2|13305.2|417
1620805200000|2021-05-12 07:40:00|13309.4|13307.4|13325.2|13323.2|13327.4|13325.4|13308|13306|1011
1620805500000|2021-05-12 07:45:00|13325.4|13323.4|13342.4|13340.4|13347.9|13345.9|13319.7|13317.7|1302
1620805800000|2021-05-12 07:50:00|13342.2|13340.2|13334.5|13332.5|13346.1|13344.1|13330.1|13328.1|726
1620806100000|2021-05-12 07:55:00|13334.4|13332.4|13326.9|13324.9|13344.6|13342.6|13325.9|13323.9|658
1620806400000|2021-05-12 08:00:00|13326.7|13324.7|13330.1|13328.1|13342.5|13340.5|13325.9|13323.9|858
1620806700000|2021-05-12 08:05:00|13330|13328|13315.4|13313.4|13332.2|13330.2|13313.6|13311.6|1291
1620807000000|2021-05-12 08:10:00|13315.2|13313.2|13307.6|13305.6|13325.4|13323.4|13303.1|13301.1|1143
1620807300000|2021-05-12 08:15:00|13307.7|13305.7|13307.5|13305.5|13311.6|13309.6|13295.4|13293.4|993
1620807600000|2021-05-12 08:20:00|13307.1|13305.1|13308.2|13306.2|13311.1|13309.1|13297.9|13295.9|691
1620807900000|2021-05-12 08:25:00|13308.1|13306.1|13300|13298|13308.1|13306.1|13295.6|13293.6|482
1620808200000|2021-05-12 08:30:00|13300.5|13298.5|13306.9|13304.9|13308.7|13306.7|13291.1|13289.1|832
1620808500000|2021-05-12 08:35:00|13307.2|13305.2|13303.4|13301.4|13309.7|13307.7|13296.7|13294.7|422
1620808800000|2021-05-12 08:40:00|13303.5|13301.5|13284.5|13282.5|13305.7|13303.7|13278.9|13276.9|852
1620809100000|2021-05-12 08:45:00|13284.7|13282.7|13283|13281|13290.2|13288.2|13282.7|13280.7|429
1620809400000|2021-05-12 08:50:00|13283.1|13281.1|13279.1|13277.1|13291.9|13289.9|13279.1|13277.1|669
1620809700000|2021-05-12 08:55:00|13279.2|13277.2|13293.7|13291.7|13295.6|13293.6|13277.7|13275.7|550
1620810000000|2021-05-12 09:00:00|13294.4|13292.4|13289.5|13287.5|13295.4|13293.4|13287.5|13285.5|557
1620810300000|2021-05-12 09:05:00|13289.6|13287.6|13285.9|13283.9|13294.1|13292.1|13280.7|13278.7|573
1620810600000|2021-05-12 09:10:00|13286|13284|13308|13306|13308.4|13306.4|13284.9|13282.9|714
1620810900000|2021-05-12 09:15:00|13308.2|13306.2|13303.4|13301.4|13312.4|13310.4|13301.7|13299.7|587
1620811200000|2021-05-12 09:20:00|13303.2|13301.2|13305.6|13303.6|13308.2|13306.2|13298.6|13296.6|338
1620811500000|2021-05-12 09:25:00|13305.7|13303.7|13297.9|13295.9|13309.7|13307.7|13296.5|13294.5|418
1620811800000|2021-05-12 09:30:00|13297.7|13295.7|13280.2|13278.2|13302|13300|13280|13278|651
1620812100000|2021-05-12 09:35:00|13280.1|13278.1|13273.2|13271.2|13286.1|13284.1|13266.6|13264.6|1214
1620812400000|2021-05-12 09:40:00|13273.1|13271.1|13273.5|13271.5|13274.6|13272.6|13263.2|13261.2|649
1620812700000|2021-05-12 09:45:00|13273.4|13271.4|13273.6|13271.6|13277|13275|13263.1|13261.1|881
1620813000000|2021-05-12 09:50:00|13273.5|13271.5|13281.1|13279.1|13282.6|13280.6|13268.2|13266.2|565
1620813300000|2021-05-12 09:55:00|13281.7|13279.7|13286.4|13284.4|13287.2|13285.2|13278.6|13276.6|348
1620813600000|2021-05-12 10:00:00|13286|13284|13280.9|13278.9|13289.1|13287.1|13275.5|13273.5|587
1620813900000|2021-05-12 10:05:00|13280.7|13278.7|13300.6|13298.6|13302|13300|13279.7|13277.7|912
1620814200000|2021-05-12 10:10:00|13300.5|13298.5|13298|13296|13308.9|13306.9|13293.6|13291.6|1083
1620814500000|2021-05-12 10:15:00|13298.1|13296.1|13298.9|13296.9|13303.5|13301.5|13288.7|13286.7|577
1620814800000|2021-05-12 10:20:00|13298.6|13296.6|13297|13295|13301.2|13299.2|13291.2|13289.2|419
1620815100000|2021-05-12 10:25:00|13297.1|13295.1|13294.1|13292.1|13302.4|13300.4|13290|13288|464
1620815400000|2021-05-12 10:30:00|13294.2|13292.2|13302.7|13300.7|13307.5|13305.5|13291|13289|616
1620815700000|2021-05-12 10:35:00|13302.6|13300.6|13303.4|13301.4|13312.7|13310.7|13301.9|13299.9|629
1620816000000|2021-05-12 10:40:00|13303.6|13301.6|13297.7|13295.7|13307.5|13305.5|13297.6|13295.6|529
1620816300000|2021-05-12 10:45:00|13297.9|13295.9|13283.5|13281.5|13298.6|13296.6|13279.6|13277.6|991
1620816600000|2021-05-12 10:50:00|13283.6|13281.6|13271.5|13269.5|13284|13282|13264.7|13262.7|1490
1620816900000|2021-05-12 10:55:00|13271.4|13269.4|13269.1|13267.1|13276.2|13274.2|13260.9|13258.9|1176
1620817200000|2021-05-12 11:00:00|13269.4|13267.4|13272.4|13270.4|13276.5|13274.5|13261.6|13259.6|842
1620817500000|2021-05-12 11:05:00|13272.2|13270.2|13283.6|13281.6|13284.4|13282.4|13269.5|13267.5|987
1620817800000|2021-05-12 11:10:00|13283.7|13281.7|13287|13285|13288.7|13286.7|13279.1|13277.1|648
1620818100000|2021-05-12 11:15:00|13286.6|13284.6|13278.2|13276.2|13293.2|13291.2|13263.2|13261.2|1166
1620818400000|2021-05-12 11:20:00|13278.1|13276.1|13273|13271|13289|13287|13270.2|13268.2|722
1620818700000|2021-05-12 11:25:00|13273.1|13271.1|13273.5|13271.5|13278.2|13276.2|13269.4|13267.4|347
1620819000000|2021-05-12 11:30:00|13273.9|13271.9|13275.5|13273.5|13281.9|13279.9|13270|13268|659
1620819300000|2021-05-12 11:35:00|13275.4|13273.4|13267.5|13265.5|13278.1|13276.1|13266.9|13264.9|462
1620819600000|2021-05-12 11:40:00|13267.2|13265.2|13272.1|13270.1|13273.4|13271.4|13264.4|13262.4|481
1620819900000|2021-05-12 11:45:00|13272.2|13270.2|13276.9|13274.9|13282.7|13280.7|13265.9|13263.9|524
1620820200000|2021-05-12 11:50:00|13276.7|13274.7|13278.9|13276.9|13280.5|13278.5|13274.9|13272.9|295
1620820500000|2021-05-12 11:55:00|13278.7|13276.7|13285|13283|13287|13285|13275.9|13273.9|653
1620820800000|2021-05-12 12:00:00|13285.1|13283.1|13288.7|13286.7|13292.2|13290.2|13282.6|13280.6|788
1620821100000|2021-05-12 12:05:00|13288.2|13286.2|13287.6|13285.6|13292|13290|13281.6|13279.6|786
1620821400000|2021-05-12 12:10:00|13287.5|13285.5|13300.1|13298.1|13301|13299|13284.1|13282.1|1086
1620821700000|2021-05-12 12:15:00|13300|13298|13301.2|13299.2|13314.9|13312.9|13297.6|13295.6|2280
1620822000000|2021-05-12 12:20:00|13301.4|13299.4|13294.7|13292.7|13309.2|13307.2|13292.9|13290.9|994
1620822300000|2021-05-12 12:25:00|13294.9|13292.9|13279.9|13277.9|13299.5|13297.5|13277.5|13275.5|1085
1620822600000|2021-05-12 12:30:00|13281.4|13279.4|13176.1|13174.1|13281.9|13279.9|13102.5|13100.5|15680
1620822900000|2021-05-12 12:35:00|13176.4|13174.4|13165.1|13163.1|13199.9|13197.9|13151.5|13149.5|8500
1620823200000|2021-05-12 12:40:00|13165.2|13163.2|13213.7|13211.7|13223.2|13221.2|13152.4|13150.4|5968
1620823500000|2021-05-12 12:45:00|13214|13212|13190.2|13188.2|13226.6|13224.6|13186.7|13184.7|4598
1620823800000|2021-05-12 12:50:00|13190.1|13188.1|13170.7|13168.7|13196|13194|13163.1|13161.1|4651
1620824100000|2021-05-12 12:55:00|13171.2|13169.2|13167.6|13165.6|13174.7|13172.7|13129|13127|4730
1620824400000|2021-05-12 13:00:00|13170.9|13168.9|13195.5|13193.5|13208.2|13206.2|13154.9|13152.9|4539
1620824700000|2021-05-12 13:05:00|13194.1|13192.1|13207.1|13205.1|13225|13223|13187.6|13185.6|4188
1620825000000|2021-05-12 13:10:00|13207|13205|13179.7|13177.7|13207.5|13205.5|13171.2|13169.2|3826
1620825300000|2021-05-12 13:15:00|13179.2|13177.2|13151.5|13149.5|13190.1|13188.1|13148|13146|4020
1620825600000|2021-05-12 13:20:00|13151|13149|13144.1|13142.1|13162.1|13160.1|13137|13135|4554
1620825900000|2021-05-12 13:25:00|13144|13142|13141.1|13139.1|13156.6|13154.6|13133.4|13131.4|3512
1620826200000|2021-05-12 13:30:00|13141.7|13139.7|13181|13180|13199|13198|13132|13131|17114
1620826500000|2021-05-12 13:35:00|13181.5|13180.5|13182.5|13181.5|13226.9|13225.9|13168|13167|13890
1620826800000|2021-05-12 13:40:00|13182.9|13181.9|13188.1|13187.1|13202.9|13201.9|13161.4|13160.4|10392
1620827100000|2021-05-12 13:45:00|13188.2|13187.2|13215.4|13214.4|13240.1|13239.1|13185.9|13184.9|12424
1620827400000|2021-05-12 13:50:00|13215.1|13214.1|13181.6|13180.6|13223.2|13222.2|13179|13178|10454
1620827700000|2021-05-12 13:55:00|13182.4|13181.4|13166.9|13165.9|13198|13197|13162.7|13161.7|7716
1620828000000|2021-05-12 14:00:00|13167|13166|13142.5|13141.5|13167.5|13166.5|13125.7|13124.7|11040
1620828300000|2021-05-12 14:05:00|13142.4|13141.4|13167|13166|13171.5|13170.5|13141.5|13140.5|9001
1620828600000|2021-05-12 14:10:00|13166.7|13165.7|13133.3|13132.3|13168.9|13167.9|13119.5|13118.5|10386
1620828900000|2021-05-12 14:15:00|13133.4|13132.4|13133.4|13132.4|13138|13137|13114.5|13113.5|8181
1620829200000|2021-05-12 14:20:00|13133.3|13132.3|13149|13148|13165.5|13164.5|13128.8|13127.8|8032
1620829500000|2021-05-12 14:25:00|13148.6|13147.6|13117.8|13116.8|13156|13155|13117|13116|7608
1620829800000|2021-05-12 14:30:00|13118|13117|13100.8|13099.8|13134|13133|13098|13097|11496
1620830100000|2021-05-12 14:35:00|13100.6|13099.6|13113.9|13112.9|13130|13129|13095.6|13094.6|9312
1620830400000|2021-05-12 14:40:00|13113.8|13112.8|13079.8|13078.8|13120.5|13119.5|13066.3|13065.3|13343
1620830700000|2021-05-12 14:45:00|13079.4|13078.4|13073.1|13072.1|13098.3|13097.3|13067.8|13066.8|7766
1620831000000|2021-05-12 14:50:00|13072.8|13071.8|13058.5|13057.5|13081.8|13080.8|13055.5|13054.5|8686
1620831300000|2021-05-12 14:55:00|13059|13058|13072.4|13071.4|13074.1|13073.1|13048.5|13047.5|9260
1620831600000|2021-05-12 15:00:00|13072|13071|13088|13087|13089|13088|13061|13060|7574
1620831900000|2021-05-12 15:05:00|13088.1|13087.1|13097.8|13096.8|13100.3|13099.3|13068|13067|5844
1620832200000|2021-05-12 15:10:00|13097.5|13096.5|13112.5|13111.5|13113.4|13112.4|13088|13087|6870
1620832500000|2021-05-12 15:15:00|13111.8|13110.8|13118.3|13117.3|13119.9|13118.9|13102.8|13101.8|5483
1620832800000|2021-05-12 15:20:00|13118|13117|13099|13098|13119.9|13118.9|13097|13096|4940
1620833100000|2021-05-12 15:25:00|13098.9|13097.9|13083|13082|13103|13102|13073|13072|5682
1620833400000|2021-05-12 15:30:00|13083.1|13082.1|13062.8|13061.8|13083.1|13082.1|13062.1|13061.1|5978
1620833700000|2021-05-12 15:35:00|13063|13062|13065.5|13064.5|13071.6|13070.6|13046.5|13045.5|7069
1620834000000|2021-05-12 15:40:00|13065.4|13064.4|13084.5|13083.5|13086.5|13085.5|13054|13053|5852
1620834300000|2021-05-12 15:45:00|13085.3|13084.3|13060.8|13059.8|13085.3|13084.3|13056.5|13055.5|4507
1620834600000|2021-05-12 15:50:00|13060.5|13059.5|13032|13031|13060.8|13059.8|13031|13030|6695
1620834900000|2021-05-12 15:55:00|13032.1|13031.1|13025.9|13024.9|13032.5|13031.5|13020|13019|6465
1620835200000|2021-05-12 16:00:00|13025.8|13024.8|13027.9|13026.9|13039.3|13038.3|13017.3|13016.3|6242
1620835500000|2021-05-12 16:05:00|13027.8|13026.8|13025.5|13024.5|13042.5|13041.5|13025.3|13024.3|3927
1620835800000|2021-05-12 16:10:00|13025.3|13024.3|13000.3|12999.3|13025.3|13024.3|13000.3|12999.3|8709
1620836100000|2021-05-12 16:15:00|13000.4|12999.4|13020.5|13019.5|13020.8|13019.8|12992.3|12991.3|8110
1620836400000|2021-05-12 16:20:00|13019.8|13018.8|13041.1|13040.1|13048.8|13047.8|13013.9|13012.9|6059
1620836700000|2021-05-12 16:25:00|13041|13040|13034|13033|13055.5|13054.5|13033.8|13032.8|4587
1620837000000|2021-05-12 16:30:00|13033.8|13032.8|13046|13045|13053.3|13052.3|13023.5|13022.5|4989
1620837300000|2021-05-12 16:35:00|13045.8|13044.8|13029.8|13028.8|13055.4|13054.4|13024.3|13023.3|4318
1620837600000|2021-05-12 16:40:00|13029|13028|13031.1|13030.1|13042.6|13041.6|13011.9|13010.9|7287
1620837900000|2021-05-12 16:45:00|13029.8|13028.8|13028.8|13027.8|13042.9|13041.9|13015.4|13014.4|5780
1620838200000|2021-05-12 16:50:00|13029.1|13028.1|13049.4|13048.4|13058.3|13057.3|13028.1|13027.1|5473
1620838500000|2021-05-12 16:55:00|13048.3|13047.3|13058.4|13057.4|13061.5|13060.5|13040.6|13039.6|4332
1620838800000|2021-05-12 17:00:00|13057.1|13056.1|13095.3|13094.3|13098.1|13097.1|13050.8|13049.8|10832
1620839100000|2021-05-12 17:05:00|13095.6|13094.6|13082.6|13081.6|13098.6|13097.6|13076.1|13075.1|4934
1620839400000|2021-05-12 17:10:00|13082.8|13081.8|13079.6|13078.6|13095.6|13094.6|13071.6|13070.6|3589
1620839700000|2021-05-12 17:15:00|13079.5|13078.5|13051.9|13050.9|13080.6|13079.6|13051.6|13050.6|4062
1620840000000|2021-05-12 17:20:00|13052|13051|13047.4|13046.4|13054.1|13053.1|13044.3|13043.3|3942
1620840300000|2021-05-12 17:25:00|13047.1|13046.1|13041.4|13040.4|13057.1|13056.1|13033.6|13032.6|4390
1620840600000|2021-05-12 17:30:00|13040.1|13039.1|13028.1|13027.1|13050.9|13049.9|13022.4|13021.4|4998
1620840900000|2021-05-12 17:35:00|13028.3|13027.3|13052.6|13051.6|13060.8|13059.8|13027.8|13026.8|5399
1620841200000|2021-05-12 17:40:00|13052.5|13051.5|13038.1|13037.1|13052.9|13051.9|13033|13032|4292
1620841500000|2021-05-12 17:45:00|13038.3|13037.3|13023.6|13022.6|13041.8|13040.8|13017.4|13016.4|4491
1620841800000|2021-05-12 17:50:00|13023.9|13022.9|13040.9|13039.9|13047.6|13046.6|13018.1|13017.1|3785
1620842100000|2021-05-12 17:55:00|13040.4|13039.4|13029.9|13028.9|13049.4|13048.4|13023.5|13022.5|4001
1620842400000|2021-05-12 18:00:00|13030|13029|13024.6|13023.6|13045|13044|13023|13022|4496
1620842700000|2021-05-12 18:05:00|13024.9|13023.9|13020.9|13019.9|13035.6|13034.6|13020.5|13019.5|3015
1620843000000|2021-05-12 18:10:00|13020.6|13019.6|13014.1|13013.1|13022.9|13021.9|13002.9|13001.9|4862
1620843300000|2021-05-12 18:15:00|13014.3|13013.3|13016.8|13015.8|13018.4|13017.4|12997.3|12996.3|4888
1620843600000|2021-05-12 18:20:00|13017.1|13016.1|13013.1|13012.1|13029.4|13028.4|13004.4|13003.4|5351
1620843900000|2021-05-12 18:25:00|13012.6|13011.6|13033.6|13032.6|13035.3|13034.3|13008.4|13007.4|4531
1620844200000|2021-05-12 18:30:00|13033.5|13032.5|13045.1|13044.1|13050.9|13049.9|13021.4|13020.4|5199
1620844500000|2021-05-12 18:35:00|13045|13044|13047.4|13046.4|13062.9|13061.9|13031.1|13030.1|5591
1620844800000|2021-05-12 18:40:00|13046.4|13045.4|13049.4|13048.4|13059.5|13058.5|13038.6|13037.6|4104
1620845100000|2021-05-12 18:45:00|13049.1|13048.1|13064.1|13063.1|13066.6|13065.6|13039.6|13038.6|4460
1620845400000|2021-05-12 18:50:00|13064.3|13063.3|13069.6|13068.6|13081.9|13080.9|13060.8|13059.8|5118
1620845700000|2021-05-12 18:55:00|13070.4|13069.4|13045|13044|13072.8|13071.8|13043.9|13042.9|4132
1620846000000|2021-05-12 19:00:00|13044.9|13043.9|13022.6|13021.6|13052.3|13051.3|13020.1|13019.1|5508
1620846300000|2021-05-12 19:05:00|13022.8|13021.8|13032.9|13031.9|13035.6|13034.6|13015.1|13014.1|4547
1620846600000|2021-05-12 19:10:00|13032.6|13031.6|13010.1|13009.1|13036|13035|13006.5|13005.5|5525
1620846900000|2021-05-12 19:15:00|13010.3|13009.3|13004.4|13003.4|13022.5|13021.5|13000.9|12999.9|6219
1620847200000|2021-05-12 19:20:00|13003.9|13002.9|12995|12994|13020.2|13019.2|12993.2|12992.2|6777
1620847500000|2021-05-12 19:25:00|12995.2|12994.2|13010.8|13009.8|13018.7|13017.7|12993.3|12992.3|6349
1620847800000|2021-05-12 19:30:00|13011.4|13010.4|13023.2|13022.2|13034.7|13033.7|13003.9|13002.9|8291
1620848100000|2021-05-12 19:35:00|13023|13022|13010.2|13009.2|13023.4|13022.4|13002.4|13001.4|6798
1620848400000|2021-05-12 19:40:00|13010.4|13009.4|13019.5|13018.5|13029.4|13028.4|13007.7|13006.7|7545
1620848700000|2021-05-12 19:45:00|13019.7|13018.7|13015.8|13014.8|13042.9|13041.9|13013|13012|8417
1620849000000|2021-05-12 19:50:00|13015.5|13014.5|12973.2|12972.2|13015.5|13014.5|12969.4|12968.4|13527
1620849300000|2021-05-12 19:55:00|12975|12974|13007.4|13006.4|13019.4|13018.4|12970.9|12969.9|24853
1620849600000|2021-05-12 20:00:00|13007.5|13006.5|13002.4|13000.4|13031.6|13029.6|12998.2|12996.2|7698
1620849900000|2021-05-12 20:05:00|13003.2|13001.2|12991.7|12989.7|13008.3|13006.3|12986.9|12984.9|4177
1620850200000|2021-05-12 20:10:00|12991.6|12989.6|13006.8|13001.8|13008.1|13006.1|12989.9|12987.9|2711
1620850500000|2021-05-12 20:15:00|13006.7|13001.7|13007.4|13002.4|13007.9|13002.9|13005.2|13000.2|0
1620850800000|2021-05-12 20:20:00|13007.5|13002.5|13003.2|12998.2|13007.9|13002.9|13003.2|12998.2|0
1620851100000|2021-05-12 20:25:00|13003.1|12998.1|13002.5|12997.5|13003.8|12998.8|13001.5|12996.5|0
1620851400000|2021-05-12 20:30:00|12999.9|12997.9|12991.4|12989.4|13007.2|13005.2|12990.2|12988.2|986
1620851700000|2021-05-12 20:35:00|12991.7|12989.7|12983.2|12981.2|12995.7|12993.7|12983.2|12981.2|440
1620852000000|2021-05-12 20:40:00|12984.2|12982.2|12976.9|12974.9|12984.4|12982.4|12973.7|12971.7|785
1620852300000|2021-05-12 20:45:00|12977.2|12975.2|12975.9|12973.9|12979.4|12977.4|12973.4|12971.4|639
1620852600000|2021-05-12 20:50:00|12975.4|12973.4|12975.4|12973.4|12977.4|12975.4|12970.4|12968.4|431
1620852900000|2021-05-12 20:55:00|12975.9|12973.9|12974.6|12969.6|12977.7|12975.7|12970.4|12968.4|469
1620853200000|2021-05-12 21:00:00|12974.8|12969.8|12977.4|12972.4|12977.6|12972.6|12974.8|12969.8|0
1620853500000|2021-05-12 21:05:00|12976.9|12971.9|12977.4|12972.4|12977.8|12972.8|12976.3|12971.3|0
1620853800000|2021-05-12 21:10:00|12977.3|12972.3|12978.8|12973.8|12978.8|12973.8|12974.8|12969.8|0
1620854100000|2021-05-12 21:15:00|12978.7|12973.7|12978|12973|12978.7|12973.7|12977|12972|0
1620854400000|2021-05-12 21:20:00|12978.1|12973.1|12979.3|12974.3|12979.3|12974.3|12977.1|12972.1|0
1620854700000|2021-05-12 21:25:00|12979.2|12974.2|12983.2|12978.2|12983.2|12978.2|12979.1|12974.1|0
1620855000000|2021-05-12 21:30:00|12983.1|12978.1|12977.5|12972.5|12983.2|12978.2|12975.5|12970.5|0
1620855300000|2021-05-12 21:35:00|12978.2|12973.2|12977.9|12972.9|12978.6|12973.6|12977.3|12972.3|0
1620855600000|2021-05-12 21:40:00|12977.8|12972.8|12980.8|12975.8|12983.7|12978.7|12977.8|12972.8|0
1620855900000|2021-05-12 21:45:00|12980.9|12975.9|12981.9|12976.9|12981.9|12976.9|12980.4|12975.4|0
1620856200000|2021-05-12 21:50:00|12982|12977|12984.9|12979.9|12984.9|12979.9|12981.9|12976.9|0
1620856500000|2021-05-12 21:55:00|12984.8|12979.8|12986.2|12981.2|12986.4|12981.4|12983.8|12978.8|0
1620856800000|2021-05-12 22:00:00|12982.7|12980.7|12993.1|12991.1|12998.8|12996.8|12982.7|12980.7|1035
1620857100000|2021-05-12 22:05:00|12993.2|12991.2|13003.3|13001.3|13004.4|13002.4|12992.9|12990.9|566
1620857400000|2021-05-12 22:10:00|13003.4|13001.4|13008.9|13006.9|13011.4|13009.4|13003.4|13001.4|496
1620857700000|2021-05-12 22:15:00|13009.6|13007.6|13012.7|13010.7|13019.8|13017.8|13009.2|13007.2|531
1620858000000|2021-05-12 22:20:00|13012.8|13010.8|13000.3|12998.3|13013.1|13011.1|12996.7|12994.7|637
1620858300000|2021-05-12 22:25:00|13000.2|12998.2|13002.4|13000.4|13005.9|13003.9|12999.8|12997.8|336
1620858600000|2021-05-12 22:30:00|13003.3|13001.3|13010.2|13008.2|13010.6|13008.6|13002.7|13000.7|326
1620858900000|2021-05-12 22:35:00|13010.3|13008.3|13010.9|13008.9|13013.6|13011.6|13010.3|13008.3|218
1620859200000|2021-05-12 22:40:00|13010.7|13008.7|13019.6|13017.6|13019.8|13017.8|13009.7|13007.7|436
1620859500000|2021-05-12 22:45:00|13019.4|13017.4|13022.8|13020.8|13024.4|13022.4|13019.1|13017.1|298
1620859800000|2021-05-12 22:50:00|13022.4|13020.4|13016.4|13014.4|13023.3|13021.3|13009.3|13007.3|756
1620860100000|2021-05-12 22:55:00|13016.3|13014.3|13018.4|13016.4|13019.7|13017.7|13014.1|13012.1|234
1620860400000|2021-05-12 23:00:00|13017.2|13015.2|13023.4|13021.4|13023.6|13021.6|13014.6|13012.6|443
1620860700000|2021-05-12 23:05:00|13023.3|13021.3|13028.4|13026.4|13030.8|13028.8|13021.3|13019.3|507
1620861000000|2021-05-12 23:10:00|13028.7|13026.7|13028.2|13026.2|13031.2|13029.2|13026.1|13024.1|297
1620861300000|2021-05-12 23:15:00|13028.3|13026.3|13022.8|13020.8|13031.3|13029.3|13021.7|13019.7|294
1620861600000|2021-05-12 23:20:00|13022.9|13020.9|13026.7|13024.7|13027.1|13025.1|13020.7|13018.7|197
1620861900000|2021-05-12 23:25:00|13026.6|13024.6|13022.2|13020.2|13030.3|13028.3|13021.4|13019.4|271
1620862200000|2021-05-12 23:30:00|13022.3|13020.3|13019.2|13017.2|13023.9|13021.9|13012.1|13010.1|604
1620862500000|2021-05-12 23:35:00|13019.3|13017.3|13019.2|13017.2|13022.1|13020.1|13016.4|13014.4|240
1620862800000|2021-05-12 23:40:00|13018.8|13016.8|13022.7|13020.7|13023.3|13021.3|13013.1|13011.1|190
1620863100000|2021-05-12 23:45:00|13023.2|13021.2|13020.1|13018.1|13025.9|13023.9|13018.7|13016.7|237
1620863400000|2021-05-12 23:50:00|13020.2|13018.2|13023.8|13021.8|13026.3|13024.3|13019.6|13017.6|288
1620863700000|2021-05-12 23:55:00|13023.9|13021.9|13025.4|13023.4|13026.9|13024.9|13022.9|13020.9|209
1620864000000|2021-05-13 00:00:00|13024.6|13022.6|13040.3|13038.3|13042.2|13040.2|13024.6|13022.6|1230
1620864300000|2021-05-13 00:05:00|13040.2|13038.2|13017.6|13015.6|13040.2|13038.2|13017.6|13015.6|931
1620864600000|2021-05-13 00:10:00|13017.3|13015.3|13015.2|13013.2|13019.2|13017.2|12999.4|12997.4|1972
1620864900000|2021-05-13 00:15:00|13015.3|13013.3|13038.8|13036.8|13040.7|13038.7|13012.3|13010.3|1145
1620865200000|2021-05-13 00:20:00|13038.9|13036.9|13043.4|13041.4|13047.6|13045.6|13038.8|13036.8|1092
1620865500000|2021-05-13 00:25:00|13043.6|13041.6|13041.4|13039.4|13046.6|13044.6|13037.6|13035.6|506
1620865800000|2021-05-13 00:30:00|13041.3|13039.3|13043.9|13041.9|13044.9|13042.9|13032.4|13030.4|701
1620866100000|2021-05-13 00:35:00|13043.8|13041.8|13043.4|13041.4|13048.1|13046.1|13038.2|13036.2|552
1620866400000|2021-05-13 00:40:00|13042.7|13040.7|13051.4|13049.4|13051.6|13049.6|13040.1|13038.1|787
1620866700000|2021-05-13 00:45:00|13051.8|13049.8|13053.4|13051.4|13055.8|13053.8|13048.8|13046.8|604
1620867000000|2021-05-13 00:50:00|13053.2|13051.2|13048.1|13046.1|13055.7|13053.7|13046.2|13044.2|528
1620867300000|2021-05-13 00:55:00|13048.2|13046.2|13041.7|13039.7|13050.6|13048.6|13037.2|13035.2|664
1620867600000|2021-05-13 01:00:00|13041.8|13039.8|13035.3|13033.3|13044.2|13042.2|13029.9|13027.9|875
1620867900000|2021-05-13 01:05:00|13035.2|13033.2|13035.7|13033.7|13041.1|13039.1|13031.3|13029.3|336
1620868200000|2021-05-13 01:10:00|13035.6|13033.6|13039.7|13037.7|13045.1|13043.1|13032.7|13030.7|503
1620868500000|2021-05-13 01:15:00|13039.8|13037.8|13054.1|13052.1|13061.2|13059.2|13035.8|13033.8|1062
1620868800000|2021-05-13 01:20:00|13053.9|13051.9|13055.2|13053.2|13056.2|13054.2|13047.4|13045.4|364
1620869100000|2021-05-13 01:25:00|13055.1|13053.1|13057.8|13055.8|13060.7|13058.7|13051.4|13049.4|489
1620869400000|2021-05-13 01:30:00|13058.3|13056.3|13062.1|13060.1|13066.2|13064.2|13052.6|13050.6|703
1620869700000|2021-05-13 01:35:00|13062.2|13060.2|13056.3|13054.3|13064.6|13062.6|13046.6|13044.6|824
1620870000000|2021-05-13 01:40:00|13056.4|13054.4|13070.3|13068.3|13071.2|13069.2|13055.6|13053.6|672
1620870300000|2021-05-13 01:45:00|13070.8|13068.8|13067.2|13065.2|13070.8|13068.8|13062.1|13060.1|574
1620870600000|2021-05-13 01:50:00|13066.6|13064.6|13061.8|13059.8|13067.9|13065.9|13058.3|13056.3|334
1620870900000|2021-05-13 01:55:00|13061.7|13059.7|13064.1|13062.1|13066.1|13064.1|13057.3|13055.3|270
1620871200000|2021-05-13 02:00:00|13063.9|13061.9|13057.7|13055.7|13063.9|13061.9|13054.3|13052.3|594
1620871500000|2021-05-13 02:05:00|13058.1|13056.1|13056.3|13054.3|13065.4|13063.4|13049.8|13047.8|708
1620871800000|2021-05-13 02:10:00|13056.2|13054.2|13057.4|13055.4|13064.8|13062.8|13052.2|13050.2|823
1620872100000|2021-05-13 02:15:00|13057.2|13055.2|13059.1|13057.1|13060.7|13058.7|13054.6|13052.6|319
1620872400000|2021-05-13 02:20:00|13058.9|13056.9|13060.9|13058.9|13061.2|13059.2|13055.3|13053.3|189
1620872700000|2021-05-13 02:25:00|13061.1|13059.1|13063.1|13061.1|13065.4|13063.4|13057.3|13055.3|295
1620873000000|2021-05-13 02:30:00|13062.9|13060.9|13056.9|13054.9|13067.6|13065.6|13054.2|13052.2|398
1620873300000|2021-05-13 02:35:00|13057.1|13055.1|13062.3|13060.3|13065.1|13063.1|13052.3|13050.3|465
1620873600000|2021-05-13 02:40:00|13062.2|13060.2|13069.3|13067.3|13070.6|13068.6|13062.1|13060.1|431
1620873900000|2021-05-13 02:45:00|13068.9|13066.9|13067.1|13065.1|13070.4|13068.4|13064.1|13062.1|301
1620874200000|2021-05-13 02:50:00|13067.2|13065.2|13071.3|13069.3|13073.7|13071.7|13066.6|13064.6|508
1620874500000|2021-05-13 02:55:00|13071.4|13069.4|13069.6|13067.6|13073.6|13071.6|13067.4|13065.4|266
1620874800000|2021-05-13 03:00:00|13069.7|13067.7|13076.6|13074.6|13076.8|13074.8|13068.6|13066.6|387
1620875100000|2021-05-13 03:05:00|13076.7|13074.7|13073.2|13071.2|13076.7|13074.7|13070.9|13068.9|579
1620875400000|2021-05-13 03:10:00|13073.1|13071.1|13074.1|13072.1|13077.6|13075.6|13070.2|13068.2|426
1620875700000|2021-05-13 03:15:00|13073.9|13071.9|13057.9|13055.9|13075.6|13073.6|13057.8|13055.8|650
1620876000000|2021-05-13 03:20:00|13058.1|13056.1|13063.1|13061.1|13064.8|13062.8|13057.8|13055.8|492
1620876300000|2021-05-13 03:25:00|13063.3|13061.3|13065.2|13063.2|13068.7|13066.7|13060.8|13058.8|376
1620876600000|2021-05-13 03:30:00|13065.1|13063.1|13067.8|13065.8|13072.3|13070.3|13063.6|13061.6|324
1620876900000|2021-05-13 03:35:00|13067.4|13065.4|13062.6|13060.6|13068.4|13066.4|13061.2|13059.2|315
1620877200000|2021-05-13 03:40:00|13062.7|13060.7|13060.2|13058.2|13063.8|13061.8|13056.7|13054.7|320
1620877500000|2021-05-13 03:45:00|13060.9|13058.9|13053.2|13051.2|13063.6|13061.6|13053.1|13051.1|313
1620877800000|2021-05-13 03:50:00|13053.3|13051.3|13054.8|13052.8|13061.4|13059.4|13051.9|13049.9|368
1620878100000|2021-05-13 03:55:00|13054.7|13052.7|13060.4|13058.4|13061.3|13059.3|13053.3|13051.3|218
1620878400000|2021-05-13 04:00:00|13060.3|13058.3|13062.6|13060.6|13065.9|13063.9|13056.9|13054.9|244
1620878700000|2021-05-13 04:05:00|13063.1|13061.1|13063.1|13061.1|13066.3|13064.3|13062.3|13060.3|135
1620879000000|2021-05-13 04:10:00|13063.3|13061.3|13063.4|13061.4|13064.3|13062.3|13058.6|13056.6|254
1620879300000|2021-05-13 04:15:00|13064.2|13062.2|13062.1|13060.1|13065.9|13063.9|13061.7|13059.7|186
1620879600000|2021-05-13 04:20:00|13061.9|13059.9|13059.7|13057.7|13064.6|13062.6|13057.8|13055.8|205
1620879900000|2021-05-13 04:25:00|13059.8|13057.8|13062.1|13060.1|13063.2|13061.2|13057.3|13055.3|241
1620880200000|2021-05-13 04:30:00|13062.2|13060.2|13068.6|13066.6|13069.4|13067.4|13061.3|13059.3|298
1620880500000|2021-05-13 04:35:00|13068.4|13066.4|13067.2|13065.2|13071.7|13069.7|13065.6|13063.6|384
1620880800000|2021-05-13 04:40:00|13067.3|13065.3|13062.2|13060.2|13067.4|13065.4|13059.7|13057.7|279
1620881100000|2021-05-13 04:45:00|13062.1|13060.1|13058.3|13056.3|13066.4|13064.4|13057.7|13055.7|369
1620881400000|2021-05-13 04:50:00|13058.4|13056.4|13063.9|13061.9|13064.1|13062.1|13056.6|13054.6|286
1620881700000|2021-05-13 04:55:00|13064.1|13062.1|13064.7|13062.7|13065.3|13063.3|13061.3|13059.3|169
1620882000000|2021-05-13 05:00:00|13064.8|13062.8|13066.6|13064.6|13069.7|13067.7|13061.3|13059.3|209
1620882300000|2021-05-13 05:05:00|13066.7|13064.7|13064.7|13062.7|13067.7|13065.7|13060.6|13058.6|206
1620882600000|2021-05-13 05:10:00|13064.6|13062.6|13059.1|13057.1|13065.6|13063.6|13058.7|13056.7|221
1620882900000|2021-05-13 05:15:00|13059.2|13057.2|13049.1|13047.1|13060.1|13058.1|13047.2|13045.2|713
1620883200000|2021-05-13 05:20:00|13048.7|13046.7|13038.3|13036.3|13048.8|13046.8|13037.2|13035.2|739
1620883500000|2021-05-13 05:25:00|13038.4|13036.4|13029.7|13027.7|13042.3|13040.3|13020.3|13018.3|1244
1620883800000|2021-05-13 05:30:00|13029.4|13027.4|13037.9|13035.9|13046.8|13044.8|13029.2|13027.2|673
1620884100000|2021-05-13 05:35:00|13038.1|13036.1|13045.7|13043.7|13046.4|13044.4|13036.3|13034.3|254
1620884400000|2021-05-13 05:40:00|13045.8|13043.8|13035.6|13033.6|13048.1|13046.1|13033.9|13031.9|428
1620884700000|2021-05-13 05:45:00|13035.7|13033.7|13026.9|13024.9|13038.7|13036.7|13025.8|13023.8|568
1620885000000|2021-05-13 05:50:00|13027.1|13025.1|13021.1|13019.1|13027.8|13025.8|13015.2|13013.2|750
1620885300000|2021-05-13 05:55:00|13020.3|13018.3|13021.8|13019.8|13024.8|13022.8|13015.1|13013.1|510
1620885600000|2021-05-13 06:00:00|13021.9|13019.9|13044.1|13042.1|13048.7|13046.7|13021.1|13019.1|1273
1620885900000|2021-05-13 06:05:00|13044.2|13042.2|13060.2|13058.2|13065.1|13063.1|13041.1|13039.1|973
1620886200000|2021-05-13 06:10:00|13060.1|13058.1|13063.2|13061.2|13068.6|13066.6|13055.6|13053.6|657
1620886500000|2021-05-13 06:15:00|13063.4|13061.4|13057.1|13055.1|13066.1|13064.1|13056.1|13054.1|466
1620886800000|2021-05-13 06:20:00|13057.2|13055.2|13055.3|13053.3|13066.7|13064.7|13054.7|13052.7|587
1620887100000|2021-05-13 06:25:00|13055.2|13053.2|13056.6|13054.6|13064.1|13062.1|13053.3|13051.3|431
1620887400000|2021-05-13 06:30:00|13056.4|13054.4|13058.6|13056.6|13061.7|13059.7|13053.7|13051.7|249
1620887700000|2021-05-13 06:35:00|13058.7|13056.7|13059.7|13057.7|13059.8|13057.8|13052.7|13050.7|332
1620888000000|2021-05-13 06:40:00|13059.3|13057.3|13061.1|13059.1|13066.3|13064.3|13059.2|13057.2|395
1620888300000|2021-05-13 06:45:00|13061.2|13059.2|13055.3|13053.3|13061.6|13059.6|13054.9|13052.9|225
1620888600000|2021-05-13 06:50:00|13055.6|13053.6|13053.3|13051.3|13060.1|13058.1|13053.1|13051.1|275
1620888900000|2021-05-13 06:55:00|13053.2|13051.2|13039.2|13037.2|13054.8|13052.8|13033.2|13031.2|1028
1620889200000|2021-05-13 07:00:00|13039.1|13037.1|13030.4|13028.4|13041.4|13039.4|13021.6|13019.6|1493
1620889500000|2021-05-13 07:05:00|13030.3|13028.3|13041.6|13039.6|13043.4|13041.4|13028.1|13026.1|1106
1620889800000|2021-05-13 07:10:00|13041.8|13039.8|13052.3|13050.3|13063.2|13061.2|13035.3|13033.3|1555
1620890100000|2021-05-13 07:15:00|13052.2|13050.2|13054.4|13052.4|13062.8|13060.8|13042.7|13040.7|1028
1620890400000|2021-05-13 07:20:00|13054.2|13052.2|13046.4|13044.4|13066.3|13064.3|13044.4|13042.4|1368
1620890700000|2021-05-13 07:25:00|13045.8|13043.8|13039.2|13037.2|13049.1|13047.1|13032.6|13030.6|1386
1620891000000|2021-05-13 07:30:00|13039.1|13037.1|13022.1|13020.1|13039.1|13037.1|13006.9|13004.9|2817
1620891300000|2021-05-13 07:35:00|13021.9|13019.9|12993.2|12991.2|13021.9|13019.9|12990.8|12988.8|1685
1620891600000|2021-05-13 07:40:00|12993.1|12991.1|12979.7|12977.7|12994.8|12992.8|12978.2|12976.2|1700
1620891900000|2021-05-13 07:45:00|12979.8|12977.8|12975.9|12973.9|12991.1|12989.1|12969.3|12967.3|2155
1620892200000|2021-05-13 07:50:00|12975.3|12973.3|12965.4|12963.4|12978.3|12976.3|12952.6|12950.6|2265
1620892500000|2021-05-13 07:55:00|12965.1|12963.1|12971.3|12969.3|12982.1|12980.1|12958.8|12956.8|1717
1620892800000|2021-05-13 08:00:00|12971.2|12969.2|12974.7|12972.7|12975.9|12973.9|12952.9|12950.9|1762
1620893100000|2021-05-13 08:05:00|12974.6|12972.6|12958.4|12956.4|12981.6|12979.6|12956.6|12954.6|1253
1620893400000|2021-05-13 08:10:00|12958.3|12956.3|12945.6|12943.6|12962.9|12960.9|12939.8|12937.8|2131
1620893700000|2021-05-13 08:15:00|12945.7|12943.7|12959.7|12957.7|12970.6|12968.6|12944.3|12942.3|1319
1620894000000|2021-05-13 08:20:00|12959.6|12957.6|12971.3|12969.3|12974.6|12972.6|12956.9|12954.9|998
1620894300000|2021-05-13 08:25:00|12971.4|12969.4|12960.8|12958.8|12971.4|12969.4|12952.8|12950.8|1183
1620894600000|2021-05-13 08:30:00|12960.7|12958.7|12955.1|12953.1|12963.3|12961.3|12942.4|12940.4|1160
1620894900000|2021-05-13 08:35:00|12955.2|12953.2|12956.9|12954.9|12959.7|12957.7|12947.2|12945.2|953
1620895200000|2021-05-13 08:40:00|12957.1|12955.1|12956.8|12954.8|12962.3|12960.3|12945.7|12943.7|1411
1620895500000|2021-05-13 08:45:00|12956.4|12954.4|12929.9|12927.9|12958.7|12956.7|12929.7|12927.7|1780
1620895800000|2021-05-13 08:50:00|12930.1|12928.1|12938.7|12936.7|12940.9|12938.9|12924.2|12922.2|1630
1620896100000|2021-05-13 08:55:00|12939.1|12937.1|12960.6|12958.6|12962.9|12960.9|12938.4|12936.4|1360
1620896400000|2021-05-13 09:00:00|12961.4|12959.4|12966.3|12964.3|12974.6|12972.6|12960.4|12958.4|1332
1620896700000|2021-05-13 09:05:00|12965.9|12963.9|12960.6|12958.6|12969.6|12967.6|12960.2|12958.2|659
1620897000000|2021-05-13 09:10:00|12960.7|12958.7|12962.7|12960.7|12969.9|12967.9|12959.9|12957.9|707
1620897300000|2021-05-13 09:15:00|12962.8|12960.8|12963.1|12961.1|12965.1|12963.1|12947.2|12945.2|782
1620897600000|2021-05-13 09:20:00|12963.3|12961.3|12980.7|12978.7|12984.6|12982.6|12960.1|12958.1|1071
1620897900000|2021-05-13 09:25:00|12980.8|12978.8|12987.6|12985.6|12994.1|12992.1|12980.3|12978.3|971
1620898200000|2021-05-13 09:30:00|12987.7|12985.7|12984.3|12982.3|12990.1|12988.1|12980.4|12978.4|606
1620898500000|2021-05-13 09:35:00|12984.2|12982.2|12983.4|12981.4|12985.9|12983.9|12974.4|12972.4|524
1620898800000|2021-05-13 09:40:00|12983.3|12981.3|12983.1|12981.1|12987.3|12985.3|12977.9|12975.9|416
1620899100000|2021-05-13 09:45:00|12982.8|12980.8|12981.4|12979.4|12986.8|12984.8|12978.8|12976.8|449
1620899400000|2021-05-13 09:50:00|12981.3|12979.3|12987.2|12985.2|12993.7|12991.7|12979.7|12977.7|689
1620899700000|2021-05-13 09:55:00|12987.1|12985.1|12965.1|12963.1|12988.7|12986.7|12960.3|12958.3|1116
1620900000000|2021-05-13 10:00:00|12964.7|12962.7|12954.2|12952.2|12974.6|12972.6|12952.9|12950.9|919
1620900300000|2021-05-13 10:05:00|12954.3|12952.3|12956.3|12954.3|12959.6|12957.6|12945.4|12943.4|947
1620900600000|2021-05-13 10:10:00|12956.2|12954.2|12959.2|12957.2|12963.7|12961.7|12949.2|12947.2|519
1620900900000|2021-05-13 10:15:00|12959.1|12957.1|12969.4|12967.4|12977.4|12975.4|12958.7|12956.7|639
1620901200000|2021-05-13 10:20:00|12969.6|12967.6|12962.9|12960.9|12969.9|12967.9|12955.4|12953.4|632
1620901500000|2021-05-13 10:25:00|12963.1|12961.1|12970.2|12968.2|12976.2|12974.2|12955.3|12953.3|627
1620901800000|2021-05-13 10:30:00|12970.3|12968.3|12965.1|12963.1|12980.3|12978.3|12963.9|12961.9|546
1620902100000|2021-05-13 10:35:00|12964.9|12962.9|12982.6|12980.6|12985.2|12983.2|12960.4|12958.4|655
1620902400000|2021-05-13 10:40:00|12982.4|12980.4|12980.1|12978.1|12986.8|12984.8|12970.8|12968.8|530
1620902700000|2021-05-13 10:45:00|12980.2|12978.2|12967.7|12965.7|12987.1|12985.1|12967.7|12965.7|794
1620903000000|2021-05-13 10:50:00|12967.8|12965.8|12975.7|12973.7|12977.6|12975.6|12957.2|12955.2|761
1620903300000|2021-05-13 10:55:00|12975.8|12973.8|12974.4|12972.4|12981.2|12979.2|12972.4|12970.4|633
1620903600000|2021-05-13 11:00:00|12973.9|12971.9|12971.6|12969.6|12978.9|12976.9|12962.3|12960.3|896
1620903900000|2021-05-13 11:05:00|12971.7|12969.7|12976.6|12974.6|12978.3|12976.3|12969.2|12967.2|708
1620904200000|2021-05-13 11:10:00|12976.7|12974.7|12983.8|12981.8|12984.6|12982.6|12974.9|12972.9|545
1620904500000|2021-05-13 11:15:00|12983.9|12981.9|13018.6|13016.6|13019.3|13017.3|12977.9|12975.9|1799
1620904800000|2021-05-13 11:20:00|13018.8|13016.8|13046.9|13044.9|13061.8|13059.8|13015.6|13013.6|3876
1620905100000|2021-05-13 11:25:00|13047.1|13045.1|13058.3|13056.3|13061.4|13059.4|13045.1|13043.1|1623
1620905400000|2021-05-13 11:30:00|13058.4|13056.4|13075.3|13073.3|13075.3|13073.3|13053.2|13051.2|2323
1620905700000|2021-05-13 11:35:00|13075.2|13073.2|13076.4|13074.4|13091.6|13089.6|13067.2|13065.2|3561
1620906000000|2021-05-13 11:40:00|13076.3|13074.3|13085.8|13083.8|13086.2|13084.2|13070.9|13068.9|1965
1620906300000|2021-05-13 11:45:00|13085.7|13083.7|13070.8|13068.8|13085.8|13083.8|13070.4|13068.4|1203
1620906600000|2021-05-13 11:50:00|13070.7|13068.7|13066.7|13064.7|13072.3|13070.3|13057.9|13055.9|1702
1620906900000|2021-05-13 11:55:00|13066.4|13064.4|13061.4|13059.4|13070.8|13068.8|13058.9|13056.9|1138
1620907200000|2021-05-13 12:00:00|13061.6|13059.6|13072.7|13070.7|13074.2|13072.2|13059.2|13057.2|1131
1620907500000|2021-05-13 12:05:00|13072.8|13070.8|13087.9|13085.9|13088.1|13086.1|13066.9|13064.9|1404
1620907800000|2021-05-13 12:10:00|13088.1|13086.1|13090.8|13088.8|13098.1|13096.1|13083.6|13081.6|1852
1620908100000|2021-05-13 12:15:00|13091.1|13089.1|13080.7|13078.7|13094.7|13092.7|13076.1|13074.1|1342
1620908400000|2021-05-13 12:20:00|13080.6|13078.6|13086.8|13084.8|13095.9|13093.9|13080.6|13078.6|1284
1620908700000|2021-05-13 12:25:00|13086.7|13084.7|13079.1|13077.1|13089.3|13087.3|13074.1|13072.1|1217
1620909000000|2021-05-13 12:30:00|13078.9|13076.9|13074.9|13072.9|13093.3|13091.3|13043.3|13041.3|4684
1620909300000|2021-05-13 12:35:00|13074.8|13072.8|13096.2|13094.2|13101.8|13099.8|13066.2|13064.2|3095
1620909600000|2021-05-13 12:40:00|13096.1|13094.1|13124.3|13122.3|13128.2|13126.2|13090.9|13088.9|3750
1620909900000|2021-05-13 12:45:00|13123.8|13121.8|13107.8|13105.8|13125.6|13123.6|13106.4|13104.4|2203
1620910200000|2021-05-13 12:50:00|13107.7|13105.7|13092.7|13090.7|13114.4|13112.4|13089.3|13087.3|2046
1620910500000|2021-05-13 12:55:00|13092.8|13090.8|13097.2|13095.2|13107.6|13105.6|13090.3|13088.3|1635
1620910800000|2021-05-13 13:00:00|13096.9|13094.9|13105.9|13103.9|13110.8|13108.8|13096.9|13094.9|1473
1620911100000|2021-05-13 13:05:00|13105.8|13103.8|13113.8|13111.8|13114.7|13112.7|13100.8|13098.8|1469
1620911400000|2021-05-13 13:10:00|13113.9|13111.9|13100.6|13098.6|13115.3|13113.3|13099.2|13097.2|1206
1620911700000|2021-05-13 13:15:00|13100.4|13098.4|13123.4|13121.4|13123.8|13121.8|13098.2|13096.2|2106
1620912000000|2021-05-13 13:20:00|13123.6|13121.6|13131.4|13129.4|13144.1|13142.1|13121.9|13119.9|3654
1620912300000|2021-05-13 13:25:00|13131.6|13129.6|13130.3|13128.3|13135.2|13133.2|13124.4|13122.4|2843
1620912600000|2021-05-13 13:30:00|13129.8|13128.8|13147.4|13146.4|13174.2|13173.2|13127.4|13126.4|16410
1620912900000|2021-05-13 13:35:00|13147.8|13146.8|13127.9|13126.9|13176.7|13175.7|13127.9|13126.9|15714
1620913200000|2021-05-13 13:40:00|13128.4|13127.4|13127.4|13126.4|13145.7|13144.7|13119.2|13118.2|11542
1620913500000|2021-05-13 13:45:00|13127.7|13126.7|13099.2|13098.2|13154.2|13153.2|13095.4|13094.4|11249
1620913800000|2021-05-13 13:50:00|13098.8|13097.8|13155.2|13154.2|13157.7|13156.7|13097.7|13096.7|11366
1620914100000|2021-05-13 13:55:00|13155.1|13154.1|13167.9|13166.9|13174.4|13173.4|13151.7|13150.7|8034
1620914400000|2021-05-13 14:00:00|13168.2|13167.2|13197.4|13196.4|13204.9|13203.9|13167.9|13166.9|12373
1620914700000|2021-05-13 14:05:00|13197.2|13196.2|13192.9|13191.9|13199.6|13198.6|13183.9|13182.9|7449
1620915000000|2021-05-13 14:10:00|13191.9|13190.9|13196.6|13195.6|13220.6|13219.6|13181.5|13180.5|10202
1620915300000|2021-05-13 14:15:00|13197.5|13196.5|13186.6|13185.6|13209.7|13208.7|13185.7|13184.7|7082
1620915600000|2021-05-13 14:20:00|13186.4|13185.4|13208.9|13207.9|13210.6|13209.6|13175.1|13174.1|8107
1620915900000|2021-05-13 14:25:00|13208.6|13207.6|13186.2|13185.2|13212.1|13211.1|13164.9|13163.9|8080
1620916200000|2021-05-13 14:30:00|13186.6|13185.6|13195.7|13194.7|13203.4|13202.4|13181.5|13180.5|6575
1620916500000|2021-05-13 14:35:00|13195.6|13194.6|13189.9|13188.9|13199.6|13198.6|13170|13169|6672
1620916800000|2021-05-13 14:40:00|13190|13189|13165.4|13164.4|13194.2|13193.2|13165.1|13164.1|6633
1620917100000|2021-05-13 14:45:00|13165.9|13164.9|13184.4|13183.4|13196.6|13195.6|13161.1|13160.1|7668
1620917400000|2021-05-13 14:50:00|13184.5|13183.5|13207|13206|13207.7|13206.7|13178.9|13177.9|7443
1620917700000|2021-05-13 14:55:00|13207.1|13206.1|13207.1|13206.1|13231|13230|13203.1|13202.1|8661
1620918000000|2021-05-13 15:00:00|13207.4|13206.4|13171.1|13170.1|13212.6|13211.6|13170.9|13169.9|8021
1620918300000|2021-05-13 15:05:00|13171.6|13170.6|13144.9|13143.9|13172.5|13171.5|13139.9|13138.9|9760
1620918600000|2021-05-13 15:10:00|13144.7|13143.7|13134.6|13133.6|13155.7|13154.7|13130|13129|9184
1620918900000|2021-05-13 15:15:00|13134.5|13133.5|13140.4|13139.4|13145.5|13144.5|13127.9|13126.9|7210
1620919200000|2021-05-13 15:20:00|13140.1|13139.1|13123.5|13122.5|13144.6|13143.6|13120.9|13119.9|8549
1620919500000|2021-05-13 15:25:00|13123.2|13122.2|13104.2|13103.2|13130.2|13129.2|13098|13097|9168
1620919800000|2021-05-13 15:30:00|13104.5|13103.5|13120.6|13119.6|13121.6|13120.6|13096.9|13095.9|8031
1620920100000|2021-05-13 15:35:00|13120.9|13119.9|13130.1|13129.1|13136.4|13135.4|13110.7|13109.7|6997
1620920400000|2021-05-13 15:40:00|13129.6|13128.6|13071.9|13070.9|13129.9|13128.9|13071.4|13070.4|7891
1620920700000|2021-05-13 15:45:00|13072|13071|13092.7|13091.7|13094.4|13093.4|13065.4|13064.4|6509
1620921000000|2021-05-13 15:50:00|13092.6|13091.6|13095.7|13094.7|13105.4|13104.4|13084.9|13083.9|5027
1620921300000|2021-05-13 15:55:00|13095.4|13094.4|13087.4|13086.4|13105.6|13104.6|13073.2|13072.2|7170
1620921600000|2021-05-13 16:00:00|13087.2|13086.2|13090|13089|13118.2|13117.2|13079.1|13078.1|8219
1620921900000|2021-05-13 16:05:00|13089.9|13088.9|13114.1|13113.1|13115.9|13114.9|13089.5|13088.5|4792
1620922200000|2021-05-13 16:10:00|13114|13113|13130.2|13129.2|13133.4|13132.4|13114|13113|6249
1620922500000|2021-05-13 16:15:00|13130.1|13129.1|13123|13122|13140.5|13139.5|13121.1|13120.1|5350
1620922800000|2021-05-13 16:20:00|13123.1|13122.1|13108.2|13107.2|13134.1|13133.1|13106.4|13105.4|4515
1620923100000|2021-05-13 16:25:00|13108.1|13107.1|13132.2|13131.2|13136.6|13135.6|13108.1|13107.1|4207
1620923400000|2021-05-13 16:30:00|13132.4|13131.4|13150.1|13149.1|13153.4|13152.4|13132.4|13131.4|5491
1620923700000|2021-05-13 16:35:00|13150.4|13149.4|13126.2|13125.2|13154.1|13153.1|13124.4|13123.4|4727
1620924000000|2021-05-13 16:40:00|13126.1|13125.1|13115.7|13114.7|13130.5|13129.5|13111.5|13110.5|4669
1620924300000|2021-05-13 16:45:00|13115.9|13114.9|13137.7|13136.7|13137.7|13136.7|13115.9|13114.9|4026
1620924600000|2021-05-13 16:50:00|13138|13137|13107.6|13106.6|13140.5|13139.5|13097.4|13096.4|5233
1620924900000|2021-05-13 16:55:00|13107.5|13106.5|13079.7|13078.7|13109.6|13108.6|13075|13074|5261
1620925200000|2021-05-13 17:00:00|13080.5|13079.5|13083.7|13082.7|13090.6|13089.6|13059.6|13058.6|8467
1620925500000|2021-05-13 17:05:00|13083.9|13082.9|13092.9|13091.9|13099|13098|13071.2|13070.2|5218
1620925800000|2021-05-13 17:10:00|13093.1|13092.1|13096.9|13095.9|13105.5|13104.5|13082|13081|4786
1620926100000|2021-05-13 17:15:00|13096.7|13095.7|13063.7|13062.7|13105.9|13104.9|13062.6|13061.6|4401
1620926400000|2021-05-13 17:20:00|13064.2|13063.2|13048|13047|13070.6|13069.6|13044.2|13043.2|7000
1620926700000|2021-05-13 17:25:00|13049.2|13048.2|13053.5|13052.5|13061|13060|13040|13039|5340
1620927000000|2021-05-13 17:30:00|13053.4|13052.4|13016.5|13015.5|13059.7|13058.7|13015.5|13014.5|7408
1620927300000|2021-05-13 17:35:00|13016.2|13015.2|13022.6|13021.6|13028.2|13027.2|13004.6|13003.6|8927
1620927600000|2021-05-13 17:40:00|13022.7|13021.7|13033.2|13032.2|13034.5|13033.5|13014.1|13013.1|4789
1620927900000|2021-05-13 17:45:00|13033|13032|13015.5|13014.5|13039.4|13038.4|13009.1|13008.1|5297
1620928200000|2021-05-13 17:50:00|13015.4|13014.4|13052.2|13051.2|13055.7|13054.7|13015.4|13014.4|5745
1620928500000|2021-05-13 17:55:00|13052.5|13051.5|13047.2|13046.2|13059.1|13058.1|13045.2|13044.2|4050
1620928800000|2021-05-13 18:00:00|13047.5|13046.5|13077.6|13076.6|13084.7|13083.7|13045.7|13044.7|6937
1620929100000|2021-05-13 18:05:00|13077.7|13076.7|13109.5|13108.5|13125.5|13124.5|13074.5|13073.5|9715
1620929400000|2021-05-13 18:10:00|13110|13109|13126.7|13125.7|13135.5|13134.5|13109.7|13108.7|6814
1620929700000|2021-05-13 18:15:00|13126.6|13125.6|13113.5|13112.5|13131.1|13130.1|13111|13110|5076
1620930000000|2021-05-13 18:20:00|13113.4|13112.4|13122.2|13121.2|13142.7|13141.7|13109.5|13108.5|6193
1620930300000|2021-05-13 18:25:00|13122|13121|13130.6|13129.6|13132.2|13131.2|13108.2|13107.2|4461
1620930600000|2021-05-13 18:30:00|13130.7|13129.7|13134.5|13133.5|13135.5|13134.5|13111.1|13110.1|4840
1620930900000|2021-05-13 18:35:00|13134.6|13133.6|13146.7|13145.7|13156|13155|13128.9|13127.9|7519
1620931200000|2021-05-13 18:40:00|13146.6|13145.6|13158|13157|13163|13162|13139.9|13138.9|4916
1620931500000|2021-05-13 18:45:00|13157.7|13156.7|13156.7|13155.7|13163|13162|13139.7|13138.7|4250
1620931800000|2021-05-13 18:50:00|13156.6|13155.6|13147.4|13146.4|13159.9|13158.9|13138.1|13137.1|2866
1620932100000|2021-05-13 18:55:00|13147.2|13146.2|13131|13130|13150.7|13149.7|13128.7|13127.7|3275
1620932400000|2021-05-13 19:00:00|13131.9|13130.9|13136.7|13135.7|13154.5|13153.5|13130|13129|4029
1620932700000|2021-05-13 19:05:00|13136.5|13135.5|13161.7|13160.7|13161.7|13160.7|13136.5|13135.5|4974
1620933000000|2021-05-13 19:10:00|13162.5|13161.5|13131|13130|13163.6|13162.6|13120|13119|5485
1620933300000|2021-05-13 19:15:00|13131.2|13130.2|13132.2|13131.2|13148.4|13147.4|13126.5|13125.5|4081
1620933600000|2021-05-13 19:20:00|13132.8|13131.8|13131.6|13130.6|13138.3|13137.3|13113.8|13112.8|4324
1620933900000|2021-05-13 19:25:00|13131.5|13130.5|13144.4|13143.4|13150.8|13149.8|13130|13129|4172
1620934200000|2021-05-13 19:30:00|13144.3|13143.3|13164.6|13163.6|13173.5|13172.5|13144.3|13143.3|6063
1620934500000|2021-05-13 19:35:00|13164.8|13163.8|13166.3|13165.3|13170.5|13169.5|13154.9|13153.9|4325
1620934800000|2021-05-13 19:40:00|13166.4|13165.4|13175.1|13174.1|13176|13175|13156.8|13155.8|4748
1620935100000|2021-05-13 19:45:00|13175.3|13174.3|13162.3|13161.3|13177.1|13176.1|13158.5|13157.5|4875
1620935400000|2021-05-13 19:50:00|13165.3|13164.3|13131.6|13130.6|13165.3|13164.3|13126.6|13125.6|7582
1620935700000|2021-05-13 19:55:00|13131.8|13130.8|13105.4|13104.4|13132.5|13131.5|13101|13100|14146
1620936000000|2021-05-13 20:00:00|13105.9|13103.9|13077.8|13075.8|13105.9|13103.9|13076.8|13074.8|6806
1620936300000|2021-05-13 20:05:00|13077.7|13075.7|13079|13077|13088.4|13086.4|13073.3|13071.3|2979
1620936600000|2021-05-13 20:10:00|13079.3|13077.3|13085.8|13080.8|13089.2|13087.2|13076.3|13074.3|1817
1620936900000|2021-05-13 20:15:00|13085.7|13080.7|13084.2|13079.2|13087.3|13082.3|13084|13079|4
1620937200000|2021-05-13 20:20:00|13084.1|13079.1|13083.7|13078.7|13084.6|13079.6|13083.4|13078.4|0
1620937500000|2021-05-13 20:25:00|13083.8|13078.8|13085.1|13080.1|13085.6|13080.6|13083.6|13078.6|0
1620937800000|2021-05-13 20:30:00|13087.8|13085.8|13091|13089|13093|13091|13085.8|13083.8|494
1620938100000|2021-05-13 20:35:00|13090|13088|13089.8|13087.8|13091.3|13089.3|13086.5|13084.5|211
1620938400000|2021-05-13 20:40:00|13089|13087|13094.3|13092.3|13095.3|13093.3|13089|13087|225
1620938700000|2021-05-13 20:45:00|13093.3|13091.3|13098|13096|13100.5|13098.5|13092.3|13090.3|217
1620939000000|2021-05-13 20:50:00|13097.3|13095.3|13095.5|13093.5|13099.8|13097.8|13094.3|13092.3|347
1620939300000|2021-05-13 20:55:00|13094.8|13092.8|13097.8|13092.8|13099.5|13097.5|13094|13092|469
1620939600000|2021-05-13 21:00:00|13097.7|13092.7|13096.8|13091.8|13099.8|13094.8|13094.4|13089.4|0
1620939900000|2021-05-13 21:05:00|13096.9|13091.9|13098.2|13093.2|13099.4|13094.4|13096.9|13091.9|0
1620940200000|2021-05-13 21:10:00|13098.1|13093.1|13099.4|13094.4|13099.4|13094.4|13097.2|13092.2|0
1620940500000|2021-05-13 21:15:00|13099.5|13094.5|13098.6|13093.6|13099.7|13094.7|13098.1|13093.1|0
1620940800000|2021-05-13 21:20:00|13098.9|13093.9|13097.7|13092.7|13099|13094|13097.2|13092.2|0
1620941100000|2021-05-13 21:25:00|13097.6|13092.6|13094.9|13089.9|13098.3|13093.3|13093.2|13088.2|0
1620941400000|2021-05-13 21:30:00|13094.3|13089.3|13094.4|13089.4|13095.2|13090.2|13092.2|13087.2|0
1620941700000|2021-05-13 21:35:00|13094.5|13089.5|13095.5|13090.5|13096|13091|13094.1|13089.1|0
1620942000000|2021-05-13 21:40:00|13096.2|13091.2|13097|13092|13098|13093|13095.4|13090.4|0
1620942300000|2021-05-13 21:45:00|13097.1|13092.1|13099.6|13094.6|13099.7|13094.7|13096|13091|0
1620942600000|2021-05-13 21:50:00|13099.5|13094.5|13100.7|13095.7|13100.7|13095.7|13099.5|13094.5|0
1620942900000|2021-05-13 21:55:00|13100.8|13095.8|13104.4|13099.4|13105.6|13100.6|13100.7|13095.7|0
1620943200000|2021-05-13 22:00:00|13102|13100|13111.7|13109.7|13111.7|13109.7|13099.8|13097.8|700
1620943500000|2021-05-13 22:05:00|13111.9|13109.9|13112.8|13110.8|13113.7|13111.7|13109.7|13107.7|400
1620943800000|2021-05-13 22:10:00|13112.9|13110.9|13113.4|13111.4|13114.9|13112.9|13109.8|13107.8|317
1620944100000|2021-05-13 22:15:00|13113.5|13111.5|13113.7|13111.7|13116|13114|13112|13110|195
1620944400000|2021-05-13 22:20:00|13113.9|13111.9|13103.3|13101.3|13114.5|13112.5|13103.3|13101.3|227
1620944700000|2021-05-13 22:25:00|13102.5|13100.5|13097|13095|13104.4|13102.4|13096.3|13094.3|397
1620945000000|2021-05-13 22:30:00|13096.9|13094.9|13102|13100|13102.7|13100.7|13093.7|13091.7|448
1620945300000|2021-05-13 22:35:00|13101.9|13099.9|13099.4|13097.4|13102.9|13100.9|13098.2|13096.2|218
1620945600000|2021-05-13 22:40:00|13099.7|13097.7|13102.8|13100.8|13104.7|13102.7|13098.3|13096.3|150
1620945900000|2021-05-13 22:45:00|13102.9|13100.9|13102.5|13100.5|13105.7|13103.7|13101.4|13099.4|182
1620946200000|2021-05-13 22:50:00|13102.7|13100.7|13108|13106|13108|13106|13100.4|13098.4|199
1620946500000|2021-05-13 22:55:00|13108.3|13106.3|13101.4|13099.4|13108.3|13106.3|13098.4|13096.4|197
1620946800000|2021-05-13 23:00:00|13101.7|13099.7|13102.7|13100.7|13107.3|13105.3|13101.7|13099.7|183
1620947100000|2021-05-13 23:05:00|13103.2|13101.2|13097.5|13095.5|13105.7|13103.7|13097.3|13095.3|209
1620947400000|2021-05-13 23:10:00|13097.4|13095.4|13097.4|13095.4|13100.2|13098.2|13094.4|13092.4|193
1620947700000|2021-05-13 23:15:00|13097.5|13095.5|13107.5|13105.5|13107.9|13105.9|13097.5|13095.5|258
1620948000000|2021-05-13 23:20:00|13107.4|13105.4|13118.9|13116.9|13120.2|13118.2|13107.4|13105.4|516
1620948300000|2021-05-13 23:25:00|13119|13117|13114.9|13112.9|13123.7|13121.7|13114.5|13112.5|508
1620948600000|2021-05-13 23:30:00|13115.3|13113.3|13118.7|13116.7|13124.7|13122.7|13115|13113|391
1620948900000|2021-05-13 23:35:00|13118.4|13116.4|13093.3|13091.3|13119.4|13117.4|13078.4|13076.4|1238
1620949200000|2021-05-13 23:40:00|13093.2|13091.2|13113.9|13111.9|13116.5|13114.5|13091.9|13089.9|854
1620949500000|2021-05-13 23:45:00|13114.2|13112.2|13118.7|13116.7|13126.2|13124.2|13103.3|13101.3|1199
1620949800000|2021-05-13 23:50:00|13118.8|13116.8|13122.5|13120.5|13123.3|13121.3|13114.2|13112.2|673
1620950100000|2021-05-13 23:55:00|13122.3|13120.3|13118.8|13116.8|13125.5|13123.5|13115.9|13113.9|353
1620950400000|2021-05-14 00:00:00|13118.5|13116.5|13122.8|13120.8|13128.5|13126.5|13111.7|13109.7|871
1620950700000|2021-05-14 00:05:00|13122.9|13120.9|13118.7|13116.7|13129.7|13127.7|13118.7|13116.7|632
1620951000000|2021-05-14 00:10:00|13118.8|13116.8|13115.9|13113.9|13121.4|13119.4|13112.3|13110.3|647
1620951300000|2021-05-14 00:15:00|13116.3|13114.3|13129.9|13127.9|13132.4|13130.4|13116.3|13114.3|641
1620951600000|2021-05-14 00:20:00|13129.4|13127.4|13128.5|13126.5|13134.7|13132.7|13124.4|13122.4|515
1620951900000|2021-05-14 00:25:00|13128.7|13126.7|13125.9|13123.9|13131.9|13129.9|13120.3|13118.3|589
1620952200000|2021-05-14 00:30:00|13125.8|13123.8|13131.2|13129.2|13131.9|13129.9|13120.4|13118.4|460
1620952500000|2021-05-14 00:35:00|13131|13129|13133.7|13131.7|13139.7|13137.7|13130.8|13128.8|815
1620952800000|2021-05-14 00:40:00|13133.5|13131.5|13139.2|13137.2|13140.7|13138.7|13132|13130|369
1620953100000|2021-05-14 00:45:00|13139.3|13137.3|13140.9|13138.9|13144.8|13142.8|13137.4|13135.4|549
1620953400000|2021-05-14 00:50:00|13141|13139|13154.7|13152.7|13154.7|13152.7|13141|13139|786
1620953700000|2021-05-14 00:55:00|13154.9|13152.9|13157.7|13155.7|13163.8|13161.8|13152.4|13150.4|795
1620954000000|2021-05-14 01:00:00|13157.8|13155.8|13167.7|13165.7|13168.7|13166.7|13154.5|13152.5|814
1620954300000|2021-05-14 01:05:00|13167.8|13165.8|13160.4|13158.4|13167.9|13165.9|13158.9|13156.9|553
1620954600000|2021-05-14 01:10:00|13160.3|13158.3|13167.9|13165.9|13169.5|13167.5|13158.7|13156.7|547
1620954900000|2021-05-14 01:15:00|13167.7|13165.7|13172.7|13170.7|13172.7|13170.7|13161|13159|558
1620955200000|2021-05-14 01:20:00|13172.5|13170.5|13183.5|13181.5|13188.2|13186.2|13171.5|13169.5|992
1620955500000|2021-05-14 01:25:00|13183.4|13181.4|13191.2|13189.2|13194.8|13192.8|13183.2|13181.2|781
1620955800000|2021-05-14 01:30:00|13191.8|13189.8|13186.8|13184.8|13191.9|13189.9|13182.7|13180.7|569
1620956100000|2021-05-14 01:35:00|13186.9|13184.9|13175.5|13173.5|13187.3|13185.3|13173.2|13171.2|642
1620956400000|2021-05-14 01:40:00|13175.7|13173.7|13171.7|13169.7|13180.2|13178.2|13170.8|13168.8|508
1620956700000|2021-05-14 01:45:00|13171.5|13169.5|13158.5|13156.5|13173.3|13171.3|13157.8|13155.8|880
1620957000000|2021-05-14 01:50:00|13158.9|13156.9|13166.5|13164.5|13168.7|13166.7|13158|13156|492
1620957300000|2021-05-14 01:55:00|13166.3|13164.3|13182.2|13180.2|13182.7|13180.7|13165|13163|694
1620957600000|2021-05-14 02:00:00|13182.9|13180.9|13176.7|13174.7|13188.3|13186.3|13175.9|13173.9|769
1620957900000|2021-05-14 02:05:00|13176.8|13174.8|13173.9|13171.9|13178.8|13176.8|13169|13167|463
1620958200000|2021-05-14 02:10:00|13173.8|13171.8|13181.4|13179.4|13182.4|13180.4|13173.2|13171.2|366
1620958500000|2021-05-14 02:15:00|13181.3|13179.3|13172.4|13170.4|13182.8|13180.8|13171.8|13169.8|328
1620958800000|2021-05-14 02:20:00|13172.3|13170.3|13176.2|13174.2|13179.5|13177.5|13172.3|13170.3|236
1620959100000|2021-05-14 02:25:00|13176.3|13174.3|13174.8|13172.8|13180.8|13178.8|13173.5|13171.5|222
1620959400000|2021-05-14 02:30:00|13174.7|13172.7|13172.9|13170.9|13184.5|13182.5|13172.8|13170.8|518
1620959700000|2021-05-14 02:35:00|13172.8|13170.8|13154.4|13152.4|13176.4|13174.4|13152.3|13150.3|983
1620960000000|2021-05-14 02:40:00|13154.3|13152.3|13159.7|13157.7|13163.3|13161.3|13152.2|13150.2|528
1620960300000|2021-05-14 02:45:00|13159.5|13157.5|13166.2|13164.2|13167.3|13165.3|13157.7|13155.7|271
1620960600000|2021-05-14 02:50:00|13166|13164|13168.3|13166.3|13170.9|13168.9|13163.7|13161.7|314
1620960900000|2021-05-14 02:55:00|13168.4|13166.4|13169.5|13167.5|13172.8|13170.8|13166.4|13164.4|247
1620961200000|2021-05-14 03:00:00|13169.7|13167.7|13174.4|13172.4|13180.3|13178.3|13169.5|13167.5|407
1620961500000|2021-05-14 03:05:00|13174.5|13172.5|13179.4|13177.4|13179.8|13177.8|13169.5|13167.5|389
1620961800000|2021-05-14 03:10:00|13179.5|13177.5|13197.4|13195.4|13198.4|13196.4|13176.9|13174.9|957
1620962100000|2021-05-14 03:15:00|13198.3|13196.3|13201.4|13199.4|13204.8|13202.8|13196|13194|928
1620962400000|2021-05-14 03:20:00|13201.7|13199.7|13201.8|13199.8|13207.7|13205.7|13199.9|13197.9|635
1620962700000|2021-05-14 03:25:00|13201.7|13199.7|13193.4|13191.4|13202.8|13200.8|13191.3|13189.3|423
1620963000000|2021-05-14 03:30:00|13193.5|13191.5|13195.4|13193.4|13198|13196|13192.7|13190.7|287
1620963300000|2021-05-14 03:35:00|13195.3|13193.3|13190|13188|13196|13194|13188.4|13186.4|315
1620963600000|2021-05-14 03:40:00|13189.9|13187.9|13191|13189|13191.4|13189.4|13186|13184|220
1620963900000|2021-05-14 03:45:00|13191.2|13189.2|13190.7|13188.7|13193.9|13191.9|13189.5|13187.5|214
1620964200000|2021-05-14 03:50:00|13190.5|13188.5|13188.9|13186.9|13192.4|13190.4|13186.4|13184.4|177
1620964500000|2021-05-14 03:55:00|13188.8|13186.8|13187|13185|13193.2|13191.2|13185.3|13183.3|298
1620964800000|2021-05-14 04:00:00|13186.9|13184.9|13189.8|13187.8|13193.5|13191.5|13186.9|13184.9|223
1620965100000|2021-05-14 04:05:00|13189.7|13187.7|13190.9|13188.9|13193.5|13191.5|13189.4|13187.4|139
1620965400000|2021-05-14 04:10:00|13191|13189|13197.5|13195.5|13200.2|13198.2|13191|13189|293
1620965700000|2021-05-14 04:15:00|13197.7|13195.7|13195.9|13193.9|13200.3|13198.3|13195.7|13193.7|198
1620966000000|2021-05-14 04:20:00|13196|13194|13194.2|13192.2|13196.9|13194.9|13192.8|13190.8|191
1620966300000|2021-05-14 04:25:00|13194|13192|13190|13188|13194.5|13192.5|13186.7|13184.7|258
1620966600000|2021-05-14 04:30:00|13189.9|13187.9|13188|13186|13194|13192|13186.8|13184.8|212
1620966900000|2021-05-14 04:35:00|13187.9|13185.9|13185.2|13183.2|13190|13188|13184.2|13182.2|225
1620967200000|2021-05-14 04:40:00|13185.3|13183.3|13177.5|13175.5|13186.9|13184.9|13176.2|13174.2|524
1620967500000|2021-05-14 04:45:00|13177.7|13175.7|13183.5|13181.5|13184.3|13182.3|13176.7|13174.7|202
1620967800000|2021-05-14 04:50:00|13183.4|13181.4|13181|13179|13185.7|13183.7|13180.4|13178.4|160
1620968100000|2021-05-14 04:55:00|13180.9|13178.9|13182.2|13180.2|13184.5|13182.5|13178.7|13176.7|244
1620968400000|2021-05-14 05:00:00|13181.8|13179.8|13184.9|13182.9|13186.4|13184.4|13180.3|13178.3|397
1620968700000|2021-05-14 05:05:00|13185|13183|13182.8|13180.8|13189|13187|13180.3|13178.3|640
1620969000000|2021-05-14 05:10:00|13183|13181|13198.8|13196.8|13198.9|13196.9|13180|13178|596
1620969300000|2021-05-14 05:15:00|13198.9|13196.9|13193.7|13191.7|13206.5|13204.5|13193.2|13191.2|845
1620969600000|2021-05-14 05:20:00|13193.5|13191.5|13189.2|13187.2|13193.9|13191.9|13187.2|13185.2|343
1620969900000|2021-05-14 05:25:00|13189.3|13187.3|13193|13191|13199.5|13197.5|13189|13187|408
1620970200000|2021-05-14 05:30:00|13193.2|13191.2|13186.7|13184.7|13196.3|13194.3|13184.3|13182.3|529
1620970500000|2021-05-14 05:35:00|13186.8|13184.8|13186.5|13184.5|13193.7|13191.7|13183.8|13181.8|395
1620970800000|2021-05-14 05:40:00|13186.4|13184.4|13187.4|13185.4|13190.3|13188.3|13181|13179|421
1620971100000|2021-05-14 05:45:00|13187.5|13185.5|13191.3|13189.3|13191.7|13189.7|13183|13181|332
1620971400000|2021-05-14 05:50:00|13191.2|13189.2|13199.2|13197.2|13199.9|13197.9|13189.4|13187.4|426
1620971700000|2021-05-14 05:55:00|13199.3|13197.3|13198.5|13196.5|13204.2|13202.2|13193.9|13191.9|572
1620972000000|2021-05-14 06:00:00|13198.7|13196.7|13183.8|13181.8|13199.5|13197.5|13173|13171|1186
1620972300000|2021-05-14 06:05:00|13183.7|13181.7|13182.8|13180.8|13189.5|13187.5|13180.4|13178.4|677
1620972600000|2021-05-14 06:10:00|13182.7|13180.7|13184.8|13182.8|13186.5|13184.5|13178|13176|578
1620972900000|2021-05-14 06:15:00|13184.7|13182.7|13180.8|13178.8|13185.8|13183.8|13176.4|13174.4|418
1620973200000|2021-05-14 06:20:00|13180.9|13178.9|13172.8|13170.8|13183.9|13181.9|13171.8|13169.8|453
1620973500000|2021-05-14 06:25:00|13172.9|13170.9|13179.5|13177.5|13185.8|13183.8|13170.3|13168.3|631
1620973800000|2021-05-14 06:30:00|13180.5|13178.5|13182.2|13180.2|13184.2|13182.2|13176.2|13174.2|408
1620974100000|2021-05-14 06:35:00|13182|13180|13194.2|13192.2|13194.3|13192.3|13178.7|13176.7|577
1620974400000|2021-05-14 06:40:00|13193.9|13191.9|13199.7|13197.7|13201.8|13199.8|13193.4|13191.4|482
1620974700000|2021-05-14 06:45:00|13199.5|13197.5|13223|13221|13224.3|13222.3|13198.8|13196.8|1998
1620975000000|2021-05-14 06:50:00|13223.3|13221.3|13222.9|13220.9|13225.9|13223.9|13217.4|13215.4|679
1620975300000|2021-05-14 06:55:00|13223.3|13221.3|13221.7|13219.7|13225.3|13223.3|13214.8|13212.8|686
1620975600000|2021-05-14 07:00:00|13221.8|13219.8|13210.4|13208.4|13223.5|13221.5|13204.7|13202.7|1342
1620975900000|2021-05-14 07:05:00|13210.5|13208.5|13204.7|13202.7|13212.2|13210.2|13202|13200|671
1620976200000|2021-05-14 07:10:00|13204|13202|13205.2|13203.2|13209.3|13207.3|13202.5|13200.5|540
1620976500000|2021-05-14 07:15:00|13205|13203|13190.5|13188.5|13205.2|13203.2|13181.4|13179.4|1260
1620976800000|2021-05-14 07:20:00|13190.3|13188.3|13190.2|13188.2|13194.9|13192.9|13185.9|13183.9|681
1620977100000|2021-05-14 07:25:00|13189.9|13187.9|13179.9|13177.9|13191.3|13189.3|13179.4|13177.4|654
1620977400000|2021-05-14 07:30:00|13179.8|13177.8|13183|13181|13185.5|13183.5|13177.2|13175.2|613
1620977700000|2021-05-14 07:35:00|13182.9|13180.9|13191.8|13189.8|13192.3|13190.3|13173.9|13171.9|710
1620978000000|2021-05-14 07:40:00|13191.9|13189.9|13190.9|13188.9|13197.5|13195.5|13187.9|13185.9|754
1620978300000|2021-05-14 07:45:00|13190.8|13188.8|13194.3|13192.3|13199.8|13197.8|13184.7|13182.7|746
1620978600000|2021-05-14 07:50:00|13194.4|13192.4|13186.3|13184.3|13195.7|13193.7|13184.8|13182.8|474
1620978900000|2021-05-14 07:55:00|13186.4|13184.4|13186.7|13184.7|13188.4|13186.4|13182.5|13180.5|389
1620979200000|2021-05-14 08:00:00|13186.8|13184.8|13203|13201|13204.4|13202.4|13182.4|13180.4|699
1620979500000|2021-05-14 08:05:00|13203.2|13201.2|13194.5|13192.5|13205.8|13203.8|13190|13188|719
1620979800000|2021-05-14 08:10:00|13194.4|13192.4|13198.8|13196.8|13204.9|13202.9|13193|13191|378
1620980100000|2021-05-14 08:15:00|13198.7|13196.7|13210.5|13208.5|13211.3|13209.3|13196.8|13194.8|641
1620980400000|2021-05-14 08:20:00|13210.7|13208.7|13206.2|13204.2|13214.7|13212.7|13202.2|13200.2|753
1620980700000|2021-05-14 08:25:00|13206|13204|13207.9|13205.9|13209.9|13207.9|13200.3|13198.3|370
1620981000000|2021-05-14 08:30:00|13207.8|13205.8|13215.8|13213.8|13216.7|13214.7|13205.9|13203.9|739
1620981300000|2021-05-14 08:35:00|13215.9|13213.9|13217.5|13215.5|13229.8|13227.8|13214.4|13212.4|1230
1620981600000|2021-05-14 08:40:00|13217.7|13215.7|13213.3|13211.3|13218.4|13216.4|13210|13208|586
1620981900000|2021-05-14 08:45:00|13213.4|13211.4|13220.2|13218.2|13224.3|13222.3|13210.9|13208.9|485
1620982200000|2021-05-14 08:50:00|13220.3|13218.3|13221.8|13219.8|13228.7|13226.7|13217.2|13215.2|697
1620982500000|2021-05-14 08:55:00|13221.5|13219.5|13220.7|13218.7|13227.5|13225.5|13219.2|13217.2|282
1620982800000|2021-05-14 09:00:00|13220.8|13218.8|13222.5|13220.5|13227.8|13225.8|13218.2|13216.2|404
1620983100000|2021-05-14 09:05:00|13222.7|13220.7|13240.4|13238.4|13240.4|13238.4|13221.2|13219.2|1381
1620983400000|2021-05-14 09:10:00|13240.7|13238.7|13244.4|13242.4|13254.4|13252.4|13240.7|13238.7|1923
1620983700000|2021-05-14 09:15:00|13244.3|13242.3|13258.9|13256.9|13266.9|13264.9|13243.2|13241.2|1933
1620984000000|2021-05-14 09:20:00|13259|13257|13251.8|13249.8|13261|13259|13250.9|13248.9|554
1620984300000|2021-05-14 09:25:00|13251.9|13249.9|13253.4|13251.4|13256.7|13254.7|13249.9|13247.9|757
1620984600000|2021-05-14 09:30:00|13253.3|13251.3|13254|13252|13262.8|13260.8|13250.7|13248.7|762
1620984900000|2021-05-14 09:35:00|13254.3|13252.3|13252|13250|13254.3|13252.3|13249.4|13247.4|285
1620985200000|2021-05-14 09:40:00|13252.3|13250.3|13253.5|13251.5|13254.9|13252.9|13247.7|13245.7|697
1620985500000|2021-05-14 09:45:00|13253.4|13251.4|13252.9|13250.9|13256.9|13254.9|13251.4|13249.4|390
1620985800000|2021-05-14 09:50:00|13252.8|13250.8|13249.4|13247.4|13255.3|13253.3|13247.9|13245.9|646
1620986100000|2021-05-14 09:55:00|13249.3|13247.3|13246.2|13244.2|13250.5|13248.5|13240|13238|635
1620986400000|2021-05-14 10:00:00|13246|13244|13242.5|13240.5|13249.2|13247.2|13240.2|13238.2|468
1620986700000|2021-05-14 10:05:00|13242.4|13240.4|13244|13242|13248|13246|13241.5|13239.5|263
1620987000000|2021-05-14 10:10:00|13244.2|13242.2|13243.4|13241.4|13249.4|13247.4|13240.9|13238.9|290
1620987300000|2021-05-14 10:15:00|13243.5|13241.5|13244.9|13242.9|13248|13246|13243.3|13241.3|188
1620987600000|2021-05-14 10:20:00|13244.8|13242.8|13245.8|13243.8|13253.2|13251.2|13244.3|13242.3|373
1620987900000|2021-05-14 10:25:00|13245.9|13243.9|13247.7|13245.7|13249.2|13247.2|13244.2|13242.2|206
1620988200000|2021-05-14 10:30:00|13247.5|13245.5|13235.7|13233.7|13248.5|13246.5|13232|13230|598
1620988500000|2021-05-14 10:35:00|13235.8|13233.8|13236.3|13234.3|13237.4|13235.4|13230.4|13228.4|375
1620988800000|2021-05-14 10:40:00|13236.4|13234.4|13239.5|13237.5|13242.9|13240.9|13236.3|13234.3|438
1620989100000|2021-05-14 10:45:00|13239.7|13237.7|13242|13240|13243.2|13241.2|13235.3|13233.3|269
1620989400000|2021-05-14 10:50:00|13242.2|13240.2|13240|13238|13244|13242|13237.3|13235.3|346
1620989700000|2021-05-14 10:55:00|13239.9|13237.9|13232.9|13230.9|13241.9|13239.9|13232.7|13230.7|325
1620990000000|2021-05-14 11:00:00|13233.2|13231.2|13249.9|13247.9|13251.3|13249.3|13225.7|13223.7|1101
1620990300000|2021-05-14 11:05:00|13250|13248|13251.8|13249.8|13257|13255|13241.8|13239.8|818
1620990600000|2021-05-14 11:10:00|13251.9|13249.9|13244.3|13242.3|13253.7|13251.7|13243.7|13241.7|462
1620990900000|2021-05-14 11:15:00|13244.2|13242.2|13238.7|13236.7|13245.7|13243.7|13235|13233|544
1620991200000|2021-05-14 11:20:00|13238.8|13236.8|13232|13230|13244.7|13242.7|13231.4|13229.4|519
1620991500000|2021-05-14 11:25:00|13232.2|13230.2|13246.7|13244.7|13247.7|13245.7|13228.8|13226.8|657
1620991800000|2021-05-14 11:30:00|13246.4|13244.4|13251.9|13249.9|13254.7|13252.7|13240.8|13238.8|955
1620992100000|2021-05-14 11:35:00|13252|13250|13247.2|13245.2|13253.2|13251.2|13245.4|13243.4|615
1620992400000|2021-05-14 11:40:00|13247.3|13245.3|13252.4|13250.4|13253.3|13251.3|13246.5|13244.5|375
1620992700000|2021-05-14 11:45:00|13252.5|13250.5|13243|13241|13255.4|13253.4|13242.4|13240.4|558
1620993000000|2021-05-14 11:50:00|13242.9|13240.9|13237|13235|13247.9|13245.9|13235.3|13233.3|580
1620993300000|2021-05-14 11:55:00|13236.9|13234.9|13240|13238|13243.3|13241.3|13235.3|13233.3|372
1620993600000|2021-05-14 12:00:00|13240.2|13238.2|13239.4|13237.4|13249|13247|13235.9|13233.9|722
1620993900000|2021-05-14 12:05:00|13239.5|13237.5|13242.5|13240.5|13242.8|13240.8|13237.3|13235.3|484
1620994200000|2021-05-14 12:10:00|13242.7|13240.7|13239.9|13237.9|13248.2|13246.2|13239.4|13237.4|542
1620994500000|2021-05-14 12:15:00|13240|13238|13245|13243|13249|13247|13239.5|13237.5|502
1620994800000|2021-05-14 12:20:00|13245.2|13243.2|13252.5|13250.5|13253.4|13251.4|13243.4|13241.4|790
1620995100000|2021-05-14 12:25:00|13252.7|13250.7|13258.4|13256.4|13261.5|13259.5|13248.9|13246.9|1403
1620995400000|2021-05-14 12:30:00|13258.3|13256.3|13227.8|13225.8|13258.8|13256.8|13227.7|13225.7|3401
1620995700000|2021-05-14 12:35:00|13227.9|13225.9|13217.8|13215.8|13232.9|13230.9|13209.5|13207.5|2758
1620996000000|2021-05-14 12:40:00|13218.2|13216.2|13222.9|13220.9|13225.5|13223.5|13210.7|13208.7|1620
1620996300000|2021-05-14 12:45:00|13223|13221|13227.5|13225.5|13230.7|13228.7|13220.4|13218.4|1317
1620996600000|2021-05-14 12:50:00|13227.7|13225.7|13234.8|13232.8|13236.7|13234.7|13217|13215|1494
1620996900000|2021-05-14 12:55:00|13234.9|13232.9|13246.3|13244.3|13250.7|13248.7|13233.8|13231.8|1707
1620997200000|2021-05-14 13:00:00|13246.5|13244.5|13245.9|13243.9|13250.2|13248.2|13237.7|13235.7|1307
1620997500000|2021-05-14 13:05:00|13245.8|13243.8|13251.9|13249.9|13254.7|13252.7|13238.5|13236.5|1171
1620997800000|2021-05-14 13:10:00|13251.7|13249.7|13248|13246|13252.7|13250.7|13239.5|13237.5|1880
1620998100000|2021-05-14 13:15:00|13248.3|13246.3|13234.7|13232.7|13249.5|13247.5|13228.3|13226.3|1595
1620998400000|2021-05-14 13:20:00|13234.9|13232.9|13249.3|13247.3|13253.4|13251.4|13234.9|13232.9|1503
1620998700000|2021-05-14 13:25:00|13249.2|13247.2|13238.9|13236.9|13250.8|13248.8|13234.5|13232.5|2147
1620999000000|2021-05-14 13:30:00|13239.2|13237.2|13255.3|13254.3|13262.7|13261.7|13221.7|13220.7|14145
1620999300000|2021-05-14 13:35:00|13256|13255|13244.3|13243.3|13260.8|13259.8|13231.3|13230.3|7878
1620999600000|2021-05-14 13:40:00|13245.3|13244.3|13229.8|13228.8|13263.8|13262.8|13215.4|13214.4|10347
1620999900000|2021-05-14 13:45:00|13229.7|13228.7|13226.4|13225.4|13244.8|13243.8|13221|13220|6862
1621000200000|2021-05-14 13:50:00|13226.5|13225.5|13253|13252|13262.2|13261.2|13217.3|13216.3|7765
1621000500000|2021-05-14 13:55:00|13252.3|13251.3|13273.9|13272.9|13274.3|13273.3|13243.5|13242.5|7423
1621000800000|2021-05-14 14:00:00|13274.2|13273.2|13268.4|13267.4|13281.3|13280.3|13264.9|13263.9|8146
1621001100000|2021-05-14 14:05:00|13268.3|13267.3|13253.8|13252.8|13273|13272|13239.3|13238.3|7982
1621001400000|2021-05-14 14:10:00|13254.5|13253.5|13293.9|13292.9|13299|13298|13252.3|13251.3|10010
1621001700000|2021-05-14 14:15:00|13294|13293|13300.4|13299.4|13306|13305|13282.8|13281.8|6465
1621002000000|2021-05-14 14:20:00|13300.5|13299.5|13295.7|13294.7|13307.9|13306.9|13292.9|13291.9|5543
1621002300000|2021-05-14 14:25:00|13295.4|13294.4|13296.4|13295.4|13315.7|13314.7|13293.5|13292.5|6800
1621002600000|2021-05-14 14:30:00|13296.5|13295.5|13318|13317|13319.5|13318.5|13296|13295|6132
1621002900000|2021-05-14 14:35:00|13318.3|13317.3|13312|13311|13321.3|13320.3|13304.7|13303.7|5202
1621003200000|2021-05-14 14:40:00|13312.2|13311.2|13297.8|13296.8|13318|13317|13293.5|13292.5|5865
1621003500000|2021-05-14 14:45:00|13297.9|13296.9|13326.2|13325.2|13326.3|13325.3|13297.9|13296.9|5988
1621003800000|2021-05-14 14:50:00|13326|13325|13324|13323|13328.7|13327.7|13321.5|13320.5|3795
1621004100000|2021-05-14 14:55:00|13323.9|13322.9|13334.2|13333.2|13335.3|13334.3|13323.8|13322.8|3853
1621004400000|2021-05-14 15:00:00|13334|13333|13321.4|13320.4|13337.3|13336.3|13316.9|13315.9|4894
1621004700000|2021-05-14 15:05:00|13321.5|13320.5|13319.3|13318.3|13331|13330|13319|13318|2828
1621005000000|2021-05-14 15:10:00|13319.8|13318.8|13335|13334|13339.4|13338.4|13319.7|13318.7|3660
1621005300000|2021-05-14 15:15:00|13334.9|13333.9|13341.7|13340.7|13348.8|13347.8|13334.9|13333.9|4176
1621005600000|2021-05-14 15:20:00|13341.5|13340.5|13340.7|13339.7|13344.3|13343.3|13336.7|13335.7|2440
1621005900000|2021-05-14 15:25:00|13341|13340|13339.7|13338.7|13348.5|13347.5|13334.4|13333.4|4325
1621006200000|2021-05-14 15:30:00|13339.8|13338.8|13345|13344|13345.5|13344.5|13335.8|13334.8|3050
1621006500000|2021-05-14 15:35:00|13345.2|13344.2|13353.8|13352.8|13353.8|13352.8|13343.5|13342.5|3837
1621006800000|2021-05-14 15:40:00|13353.5|13352.5|13346.3|13345.3|13353.9|13352.9|13342.5|13341.5|3010
1621007100000|2021-05-14 15:45:00|13346.8|13345.8|13348|13347|13352.9|13351.9|13345.2|13344.2|1876
1621007400000|2021-05-14 15:50:00|13347.9|13346.9|13343.8|13342.8|13351.4|13350.4|13339|13338|2388
1621007700000|2021-05-14 15:55:00|13343.9|13342.9|13338.7|13337.7|13346|13345|13334.9|13333.9|2295
1621008000000|2021-05-14 16:00:00|13338.5|13337.5|13348.2|13347.2|13355.4|13354.4|13333.8|13332.8|3615
1621008300000|2021-05-14 16:05:00|13348.3|13347.3|13360.2|13359.2|13361.3|13360.3|13348.3|13347.3|3038
1621008600000|2021-05-14 16:10:00|13360.3|13359.3|13365.8|13364.8|13368|13367|13358.8|13357.8|3089
1621008900000|2021-05-14 16:15:00|13366|13365|13366.8|13365.8|13368.2|13367.2|13362.2|13361.2|2030
1621009200000|2021-05-14 16:20:00|13366.7|13365.7|13356.5|13355.5|13371.2|13370.2|13354.9|13353.9|3861
1621009500000|2021-05-14 16:25:00|13356.4|13355.4|13359|13358|13362.9|13361.9|13354.3|13353.3|2067
1621009800000|2021-05-14 16:30:00|13359.2|13358.2|13366|13365|13368.8|13367.8|13359.2|13358.2|2010
1621010100000|2021-05-14 16:35:00|13366.5|13365.5|13361|13360|13367.4|13366.4|13356.2|13355.2|2202
1621010400000|2021-05-14 16:40:00|13360.7|13359.7|13358.2|13357.2|13363.7|13362.7|13357.5|13356.5|1525
1621010700000|2021-05-14 16:45:00|13358.4|13357.4|13365.9|13364.9|13368.7|13367.7|13357.1|13356.1|2003
1621011000000|2021-05-14 16:50:00|13365.7|13364.7|13362.5|13361.5|13369.5|13368.5|13359.2|13358.2|1706
1621011300000|2021-05-14 16:55:00|13362.7|13361.7|13367.5|13366.5|13371.7|13370.7|13362.7|13361.7|2164
1621011600000|2021-05-14 17:00:00|13367.7|13366.7|13363.4|13362.4|13373.4|13372.4|13362.5|13361.5|2569
1621011900000|2021-05-14 17:05:00|13363.5|13362.5|13368.6|13367.6|13368.9|13367.9|13361.7|13360.7|1684
1621012200000|2021-05-14 17:10:00|13368.5|13367.5|13367|13366|13369.6|13368.6|13364.5|13363.5|1345
1621012500000|2021-05-14 17:15:00|13367.1|13366.1|13364.7|13363.7|13368.4|13367.4|13361.7|13360.7|1598
1621012800000|2021-05-14 17:20:00|13365|13364|13364.7|13363.7|13375.1|13374.1|13363.6|13362.6|2506
1621013100000|2021-05-14 17:25:00|13365|13364|13372.5|13371.5|13375.2|13374.2|13364.5|13363.5|1587
1621013400000|2021-05-14 17:30:00|13372.6|13371.6|13363.1|13362.1|13377.6|13376.6|13354.9|13353.9|4425
1621013700000|2021-05-14 17:35:00|13363.6|13362.6|13364.7|13363.7|13368.2|13367.2|13363.4|13362.4|1829
1621014000000|2021-05-14 17:40:00|13364.6|13363.6|13365|13364|13368.9|13367.9|13359.9|13358.9|1816
1621014300000|2021-05-14 17:45:00|13364.9|13363.9|13370.5|13369.5|13371.4|13370.4|13361.1|13360.1|1971
1621014600000|2021-05-14 17:50:00|13370.6|13369.6|13371|13370|13375.9|13374.9|13368.2|13367.2|1969
1621014900000|2021-05-14 17:55:00|13371.5|13370.5|13375.9|13374.9|13379.1|13378.1|13370.9|13369.9|3181
1621015200000|2021-05-14 18:00:00|13376|13375|13378.2|13377.2|13378.6|13377.6|13369.6|13368.6|2860
1621015500000|2021-05-14 18:05:00|13378.4|13377.4|13379.7|13378.7|13381.2|13380.2|13375.5|13374.5|2056
1621015800000|2021-05-14 18:10:00|13379.9|13378.9|13384.5|13383.5|13389.6|13388.6|13377.5|13376.5|4620
1621016100000|2021-05-14 18:15:00|13384.7|13383.7|13383.1|13382.1|13387.9|13386.9|13381.7|13380.7|2227
1621016400000|2021-05-14 18:20:00|13382.6|13381.6|13383|13382|13385.4|13384.4|13378.9|13377.9|1668
1621016700000|2021-05-14 18:25:00|13382.7|13381.7|13386.7|13385.7|13390.9|13389.9|13379.6|13378.6|1887
1621017000000|2021-05-14 18:30:00|13386.9|13385.9|13392.7|13391.7|13394.6|13393.6|13386.9|13385.9|3209
1621017300000|2021-05-14 18:35:00|13392.5|13391.5|13399.1|13398.1|13403.6|13402.6|13390.2|13389.2|4205
1621017600000|2021-05-14 18:40:00|13399.2|13398.2|13409.7|13408.7|13411.5|13410.5|13398.1|13397.1|3604
1621017900000|2021-05-14 18:45:00|13409.9|13408.9|13418.7|13417.7|13421.5|13420.5|13408.9|13407.9|5384
1621018200000|2021-05-14 18:50:00|13418.6|13417.6|13431.2|13430.2|13431.5|13430.5|13415.4|13414.4|4410
1621018500000|2021-05-14 18:55:00|13431.4|13430.4|13423.7|13422.7|13432.6|13431.6|13417.6|13416.6|4288
1621018800000|2021-05-14 19:00:00|13424.2|13423.2|13411|13410|13425|13424|13401.9|13400.9|5309
1621019100000|2021-05-14 19:05:00|13411.1|13410.1|13405.9|13404.9|13412.7|13411.7|13401.5|13400.5|4050
1621019400000|2021-05-14 19:10:00|13405.7|13404.7|13410.2|13409.2|13412.1|13411.1|13399.9|13398.9|3615
1621019700000|2021-05-14 19:15:00|13410.1|13409.1|13408.5|13407.5|13418.4|13417.4|13408.5|13407.5|2774
1621020000000|2021-05-14 19:20:00|13408|13407|13401.5|13400.5|13412.7|13411.7|13401.3|13400.3|2615
1621020300000|2021-05-14 19:25:00|13401.7|13400.7|13409.6|13408.6|13410.3|13409.3|13400.5|13399.5|2747
1621020600000|2021-05-14 19:30:00|13409.5|13408.5|13398.5|13397.5|13412.6|13411.6|13388.8|13387.8|6015
1621020900000|2021-05-14 19:35:00|13398.6|13397.6|13398.7|13397.7|13404.8|13403.8|13393.3|13392.3|3766
1621021200000|2021-05-14 19:40:00|13398.6|13397.6|13399|13398|13400.8|13399.8|13393.2|13392.2|3688
1621021500000|2021-05-14 19:45:00|13398.2|13397.2|13410.5|13409.5|13415|13414|13395.1|13394.1|5700
1621021800000|2021-05-14 19:50:00|13408.1|13407.1|13426.5|13425.5|13428.3|13427.3|13399.5|13398.5|8847
1621022100000|2021-05-14 19:55:00|13426|13425|13390.6|13389.6|13426.3|13425.3|13382.5|13381.5|18631
1621022400000|2021-05-14 20:00:00|13391|13390|13400.3|13398.3|13406.6|13404.6|13383.5|13381.5|6938
1621022700000|2021-05-14 20:05:00|13400.4|13398.4|13402.9|13400.9|13408|13406|13398.6|13396.6|2150
1621023000000|2021-05-14 20:10:00|13402.8|13400.8|13401.4|13396.4|13403.1|13401.1|13394.5|13392.5|1918
1621023300000|2021-05-14 20:15:00|13401.2|13396.2|13402.1|13397.1|13402.5|13397.5|13398.4|13393.4|0
1621023600000|2021-05-14 20:20:00|13402.2|13397.2|13405|13400|13405.4|13400.4|13401.9|13396.9|0
1621023900000|2021-05-14 20:25:00|13403.9|13398.9|13402.7|13397.7|13405.6|13400.6|13402|13397|0
1621024200000|2021-05-14 20:30:00|13401.4|13399.4|13405.6|13403.6|13406.6|13404.6|13398.6|13396.6|568
1621024500000|2021-05-14 20:35:00|13405.4|13403.4|13403.6|13401.6|13409.4|13407.4|13402.6|13400.6|329
1621024800000|2021-05-14 20:40:00|13404.1|13402.1|13402.1|13400.1|13405.1|13403.1|13400.9|13398.9|297
1621025100000|2021-05-14 20:45:00|13402.4|13400.4|13403.1|13401.1|13405.9|13403.9|13401.6|13399.6|353
1621025400000|2021-05-14 20:50:00|13402.9|13400.9|13407.1|13405.1|13407.6|13405.6|13401.9|13399.9|331
1621025700000|2021-05-14 20:55:00|13406.9|13404.9|13407.8|13402.8|13408.1|13406.1|13404.1|13402.1|250
1621202400000|2021-05-16 22:00:00|13387.4|13385.4|13394.1|13392.1|13395|13393|13383.6|13381.6|961
1621202700000|2021-05-16 22:05:00|13394|13392|13420|13418|13422.8|13420.8|13393.6|13391.6|1276
1621203000000|2021-05-16 22:10:00|13420.1|13418.1|13448.5|13446.5|13454.6|13452.6|13416.4|13414.4|1730
1621203300000|2021-05-16 22:15:00|13448.4|13446.4|13440.5|13438.5|13454.5|13452.5|13439.1|13437.1|607
1621203600000|2021-05-16 22:20:00|13440.4|13438.4|13431.8|13429.8|13442|13440|13424.1|13422.1|863
1621203900000|2021-05-16 22:25:00|13431.9|13429.9|13427.5|13425.5|13433.6|13431.6|13425.6|13423.6|415
1621204200000|2021-05-16 22:30:00|13427.8|13425.8|13424.3|13422.3|13430.4|13428.4|13422.4|13420.4|250
1621204500000|2021-05-16 22:35:00|13424.5|13422.5|13422.4|13420.4|13427.3|13425.3|13420.6|13418.6|225
1621204800000|2021-05-16 22:40:00|13422.3|13420.3|13425.6|13423.6|13426.5|13424.5|13421.1|13419.1|157
1621205100000|2021-05-16 22:45:00|13426.4|13424.4|13424.5|13422.5|13428.8|13426.8|13424.4|13422.4|170
1621205400000|2021-05-16 22:50:00|13424.4|13422.4|13426|13424|13426|13424|13421.8|13419.8|117
1621205700000|2021-05-16 22:55:00|13426.1|13424.1|13414.9|13412.9|13426.5|13424.5|13413.3|13411.3|346
1621206000000|2021-05-16 23:00:00|13414.8|13412.8|13416.9|13414.9|13418.4|13416.4|13402.8|13400.8|822
1621206300000|2021-05-16 23:05:00|13416.5|13414.5|13422.3|13420.3|13428.4|13426.4|13416.5|13414.5|437
1621206600000|2021-05-16 23:10:00|13422.5|13420.5|13420|13418|13426.4|13424.4|13419.5|13417.5|132
1621206900000|2021-05-16 23:15:00|13420.1|13418.1|13404.9|13402.9|13420.1|13418.1|13398.6|13396.6|741
1621207200000|2021-05-16 23:20:00|13405.1|13403.1|13408.3|13406.3|13411.6|13409.6|13402.8|13400.8|518
1621207500000|2021-05-16 23:25:00|13408|13406|13408.1|13406.1|13412|13410|13406.4|13404.4|166
1621207800000|2021-05-16 23:30:00|13408|13406|13399.4|13397.4|13409.5|13407.5|13395|13393|850
1621208100000|2021-05-16 23:35:00|13399.5|13397.5|13406.9|13404.9|13407|13405|13397.9|13395.9|177
1621208400000|2021-05-16 23:40:00|13406.8|13404.8|13405.9|13403.9|13411.8|13409.8|13403.1|13401.1|361
1621208700000|2021-05-16 23:45:00|13405.8|13403.8|13399.8|13397.8|13406.8|13404.8|13399.4|13397.4|199
1621209000000|2021-05-16 23:50:00|13400|13398|13405.5|13403.5|13411.3|13409.3|13400|13398|255
1621209300000|2021-05-16 23:55:00|13405.4|13403.4|13400.4|13398.4|13405.6|13403.6|13396.4|13394.4|309
1621209600000|2021-05-17 00:00:00|13400.1|13398.1|13388.6|13386.6|13402.6|13400.6|13387.5|13385.5|895
1621209900000|2021-05-17 00:05:00|13388.4|13386.4|13393.1|13391.1|13394.4|13392.4|13387.5|13385.5|398
1621210200000|2021-05-17 00:10:00|13393|13391|13376|13374|13393|13391|13371.5|13369.5|981
1621210500000|2021-05-17 00:15:00|13376.1|13374.1|13369.5|13367.5|13378.3|13376.3|13361.3|13359.3|1086
1621210800000|2021-05-17 00:20:00|13369.4|13367.4|13369.1|13367.1|13372.5|13370.5|13365.4|13363.4|389
1621211100000|2021-05-17 00:25:00|13369.3|13367.3|13356.8|13354.8|13369.5|13367.5|13355|13353|751
1621211400000|2021-05-17 00:30:00|13356.9|13354.9|13359.9|13357.9|13364.4|13362.4|13355.4|13353.4|513
1621211700000|2021-05-17 00:35:00|13359.8|13357.8|13351.4|13349.4|13363.5|13361.5|13349.3|13347.3|756
1621212000000|2021-05-17 00:40:00|13351.3|13349.3|13361|13359|13361|13359|13349.3|13347.3|604
1621212300000|2021-05-17 00:45:00|13360.4|13358.4|13364.4|13362.4|13365.9|13363.9|13357.3|13355.3|804
1621212600000|2021-05-17 00:50:00|13364.5|13362.5|13368.6|13366.6|13374.9|13372.9|13362|13360|571
1621212900000|2021-05-17 00:55:00|13369|13367|13369.8|13367.8|13373.6|13371.6|13366.8|13364.8|312
1621213200000|2021-05-17 01:00:00|13369.4|13367.4|13380.9|13378.9|13383.4|13381.4|13362.4|13360.4|806
1621213500000|2021-05-17 01:05:00|13381.3|13379.3|13381.8|13379.8|13385.9|13383.9|13378|13376|487
1621213800000|2021-05-17 01:10:00|13382.1|13380.1|13385.4|13383.4|13388.1|13386.1|13380.9|13378.9|469
1621214100000|2021-05-17 01:15:00|13385.5|13383.5|13379.1|13377.1|13385.5|13383.5|13373.3|13371.3|567
1621214400000|2021-05-17 01:20:00|13379|13377|13378.4|13376.4|13384.3|13382.3|13375.5|13373.5|347
1621214700000|2021-05-17 01:25:00|13378.5|13376.5|13381.1|13379.1|13383.1|13381.1|13378.5|13376.5|146
1621215000000|2021-05-17 01:30:00|13381.3|13379.3|13395.3|13393.3|13395.4|13393.4|13379.3|13377.3|495
1621215300000|2021-05-17 01:35:00|13395.5|13393.5|13403.3|13401.3|13405|13403|13390.3|13388.3|736
1621215600000|2021-05-17 01:40:00|13402.4|13400.4|13394.5|13392.5|13403.8|13401.8|13393.6|13391.6|544
1621215900000|2021-05-17 01:45:00|13394.6|13392.6|13396.5|13394.5|13398|13396|13390.6|13388.6|369
1621216200000|2021-05-17 01:50:00|13396.4|13394.4|13398.4|13396.4|13400.9|13398.9|13392.3|13390.3|314
1621216500000|2021-05-17 01:55:00|13398.3|13396.3|13380.3|13378.3|13399.1|13397.1|13378.4|13376.4|614
1621216800000|2021-05-17 02:00:00|13380.4|13378.4|13381.6|13379.6|13382.9|13380.9|13369.4|13367.4|794
1621217100000|2021-05-17 02:05:00|13381.5|13379.5|13382.4|13380.4|13386.3|13384.3|13379.3|13377.3|271
1621217400000|2021-05-17 02:10:00|13382.3|13380.3|13382.8|13380.8|13393.6|13391.6|13382.3|13380.3|475
1621217700000|2021-05-17 02:15:00|13383|13381|13379.4|13377.4|13383|13381|13371.3|13369.3|472
1621218000000|2021-05-17 02:20:00|13379.3|13377.3|13369.1|13367.1|13381.5|13379.5|13368.9|13366.9|274
1621218300000|2021-05-17 02:25:00|13368.8|13366.8|13357.3|13355.3|13372|13370|13355.6|13353.6|665
1621218600000|2021-05-17 02:30:00|13357.8|13355.8|13361.1|13359.1|13363.5|13361.5|13354.3|13352.3|534
1621218900000|2021-05-17 02:35:00|13360.9|13358.9|13366|13364|13371.4|13369.4|13359.4|13357.4|519
1621219200000|2021-05-17 02:40:00|13366.3|13364.3|13369.1|13367.1|13371.5|13369.5|13365.8|13363.8|244
1621219500000|2021-05-17 02:45:00|13369|13367|13367.6|13365.6|13374.6|13372.6|13366.4|13364.4|199
1621219800000|2021-05-17 02:50:00|13367.8|13365.8|13364.8|13362.8|13370.1|13368.1|13363.4|13361.4|178
1621220100000|2021-05-17 02:55:00|13365.4|13363.4|13376.6|13374.6|13377.5|13375.5|13361.6|13359.6|421
1621220400000|2021-05-17 03:00:00|13376.8|13374.8|13378.1|13376.1|13382|13380|13369.9|13367.9|628
1621220700000|2021-05-17 03:05:00|13377.9|13375.9|13376.4|13374.4|13384.4|13382.4|13373.6|13371.6|320
1621221000000|2021-05-17 03:10:00|13376.5|13374.5|13367.5|13365.5|13378.9|13376.9|13367.5|13365.5|212
1621221300000|2021-05-17 03:15:00|13367.4|13365.4|13367.9|13365.9|13369.5|13367.5|13365.1|13363.1|235
1621221600000|2021-05-17 03:20:00|13368|13366|13349.1|13347.1|13369.6|13367.6|13347.3|13345.3|810
1621221900000|2021-05-17 03:25:00|13349.6|13347.6|13357|13355|13360.6|13358.6|13349.4|13347.4|462
1621222200000|2021-05-17 03:30:00|13357.1|13355.1|13359.6|13357.6|13360|13358|13348.3|13346.3|491
1621222500000|2021-05-17 03:35:00|13359.8|13357.8|13357.8|13355.8|13361.1|13359.1|13354.1|13352.1|209
1621222800000|2021-05-17 03:40:00|13357.5|13355.5|13362.9|13360.9|13363.5|13361.5|13354|13352|295
1621223100000|2021-05-17 03:45:00|13362.6|13360.6|13360.9|13358.9|13363.6|13361.6|13357.3|13355.3|163
1621223400000|2021-05-17 03:50:00|13361|13359|13358|13356|13361.6|13359.6|13357|13355|127
1621223700000|2021-05-17 03:55:00|13357.8|13355.8|13356.3|13354.3|13359.4|13357.4|13354.1|13352.1|261
1621224000000|2021-05-17 04:00:00|13357|13355|13350.1|13348.1|13358|13356|13348.5|13346.5|265
1621224300000|2021-05-17 04:05:00|13350.3|13348.3|13353.3|13351.3|13357.4|13355.4|13350.1|13348.1|189
1621224600000|2021-05-17 04:10:00|13352.5|13350.5|13357.3|13355.3|13360.6|13358.6|13352.4|13350.4|339
1621224900000|2021-05-17 04:15:00|13357.4|13355.4|13365|13363|13367.4|13365.4|13356.4|13354.4|495
1621225200000|2021-05-17 04:20:00|13365.1|13363.1|13361.9|13359.9|13365.8|13363.8|13360.3|13358.3|110
1621225500000|2021-05-17 04:25:00|13362|13360|13359.1|13357.1|13363|13361|13357|13355|208
1621225800000|2021-05-17 04:30:00|13359.3|13357.3|13371.1|13369.1|13372.6|13370.6|13358|13356|361
1621226100000|2021-05-17 04:35:00|13371.3|13369.3|13373.6|13371.6|13375.5|13373.5|13364.8|13362.8|310
1621226400000|2021-05-17 04:40:00|13373.5|13371.5|13381.9|13379.9|13387.8|13385.8|13373.3|13371.3|715
1621226700000|2021-05-17 04:45:00|13382|13380|13375|13373|13383|13381|13373|13371|269
1621227000000|2021-05-17 04:50:00|13375.1|13373.1|13379.1|13377.1|13382.9|13380.9|13375.1|13373.1|267
1621227300000|2021-05-17 04:55:00|13379|13377|13373.1|13371.1|13379|13377|13371.3|13369.3|249
1621227600000|2021-05-17 05:00:00|13373.3|13371.3|13373.1|13371.1|13377.8|13375.8|13366|13364|660
1621227900000|2021-05-17 05:05:00|13373|13371|13391.6|13389.6|13392.5|13390.5|13372.3|13370.3|788
1621228200000|2021-05-17 05:10:00|13391.5|13389.5|13396|13394|13404.9|13402.9|13390.6|13388.6|956
1621228500000|2021-05-17 05:15:00|13396.1|13394.1|13391.4|13389.4|13400.6|13398.6|13389.8|13387.8|300
1621228800000|2021-05-17 05:20:00|13391.3|13389.3|13391.5|13389.5|13400|13398|13390.3|13388.3|339
1621229100000|2021-05-17 05:25:00|13391.6|13389.6|13390|13388|13393.6|13391.6|13387|13385|348
1621229400000|2021-05-17 05:30:00|13389.9|13387.9|13385.1|13383.1|13396.9|13394.9|13383.9|13381.9|511
1621229700000|2021-05-17 05:35:00|13385.3|13383.3|13389.1|13387.1|13392.1|13390.1|13385.1|13383.1|180
1621230000000|2021-05-17 05:40:00|13389.3|13387.3|13390.1|13388.1|13395.9|13393.9|13387.4|13385.4|379
1621230300000|2021-05-17 05:45:00|13390.3|13388.3|13380.5|13378.5|13390.5|13388.5|13379.9|13377.9|362
1621230600000|2021-05-17 05:50:00|13379.8|13377.8|13383.9|13381.9|13387.8|13385.8|13378.6|13376.6|309
1621230900000|2021-05-17 05:55:00|13383.8|13381.8|13368.5|13366.5|13384.8|13382.8|13368.1|13366.1|389
1621231200000|2021-05-17 06:00:00|13368.4|13366.4|13372|13370|13375.3|13373.3|13365.9|13363.9|624
1621231500000|2021-05-17 06:05:00|13372.1|13370.1|13379|13377|13384.1|13382.1|13372.1|13370.1|615
1621231800000|2021-05-17 06:10:00|13378.9|13376.9|13387.1|13385.1|13390.8|13388.8|13377.5|13375.5|437
1621232100000|2021-05-17 06:15:00|13386.5|13384.5|13390.6|13388.6|13390.9|13388.9|13382.8|13380.8|438
1621232400000|2021-05-17 06:20:00|13390.9|13388.9|13392.9|13390.9|13400.8|13398.8|13387.4|13385.4|501
1621232700000|2021-05-17 06:25:00|13393.3|13391.3|13381.5|13379.5|13393.5|13391.5|13379.9|13377.9|505
1621233000000|2021-05-17 06:30:00|13381.6|13379.6|13377.4|13375.4|13391|13389|13377|13375|540
1621233300000|2021-05-17 06:35:00|13377.3|13375.3|13380.6|13378.6|13384.6|13382.6|13374.1|13372.1|499
1621233600000|2021-05-17 06:40:00|13380.5|13378.5|13378.1|13376.1|13385|13383|13376.1|13374.1|258
1621233900000|2021-05-17 06:45:00|13378.3|13376.3|13369.4|13367.4|13381|13379|13368.3|13366.3|439
1621234200000|2021-05-17 06:50:00|13369.5|13367.5|13375.4|13373.4|13375.5|13373.5|13362.3|13360.3|755
1621234500000|2021-05-17 06:55:00|13375.5|13373.5|13372.9|13370.9|13377.5|13375.5|13371.5|13369.5|327
1621234800000|2021-05-17 07:00:00|13372.6|13370.6|13382.5|13380.5|13382.6|13380.6|13365.6|13363.6|969
1621235100000|2021-05-17 07:05:00|13382|13380|13388|13386|13388.9|13386.9|13381.3|13379.3|736
1621235400000|2021-05-17 07:10:00|13388.3|13386.3|13393.6|13391.6|13399.6|13397.6|13386.1|13384.1|903
1621235700000|2021-05-17 07:15:00|13393.5|13391.5|13375.6|13373.6|13395.1|13393.1|13374.8|13372.8|1064
1621236000000|2021-05-17 07:20:00|13375.8|13373.8|13367.6|13365.6|13378.1|13376.1|13364.9|13362.9|780
1621236300000|2021-05-17 07:25:00|13367.5|13365.5|13366.3|13364.3|13374.3|13372.3|13365.6|13363.6|501
1621236600000|2021-05-17 07:30:00|13366.1|13364.1|13366.8|13364.8|13372.8|13370.8|13359.5|13357.5|802
1621236900000|2021-05-17 07:35:00|13366.6|13364.6|13363.1|13361.1|13373.1|13371.1|13359.3|13357.3|481
1621237200000|2021-05-17 07:40:00|13363|13361|13353.1|13351.1|13366.4|13364.4|13350.3|13348.3|763
1621237500000|2021-05-17 07:45:00|13353|13351|13348.1|13346.1|13353|13351|13339|13337|1199
1621237800000|2021-05-17 07:50:00|13348|13346|13346.8|13344.8|13353.5|13351.5|13344|13342|798
1621238100000|2021-05-17 07:55:00|13346.6|13344.6|13350.1|13348.1|13351.6|13349.6|13340.9|13338.9|388
1621238400000|2021-05-17 08:00:00|13350|13348|13364.3|13362.3|13369.4|13367.4|13350|13348|940
1621238700000|2021-05-17 08:05:00|13364.1|13362.1|13363.5|13361.5|13368.9|13366.9|13358.1|13356.1|580
1621239000000|2021-05-17 08:10:00|13363.6|13361.6|13355.1|13353.1|13368|13366|13351.6|13349.6|518
1621239300000|2021-05-17 08:15:00|13355.3|13353.3|13351.1|13349.1|13355.9|13353.9|13347.3|13345.3|484
1621239600000|2021-05-17 08:20:00|13351.3|13349.3|13363.1|13361.1|13365|13363|13346.4|13344.4|526
1621239900000|2021-05-17 08:25:00|13362.9|13360.9|13361.6|13359.6|13364.3|13362.3|13357.8|13355.8|266
1621240200000|2021-05-17 08:30:00|13361.5|13359.5|13361.4|13359.4|13367.5|13365.5|13361.1|13359.1|248
1621240500000|2021-05-17 08:35:00|13361.5|13359.5|13367.8|13365.8|13370.5|13368.5|13357.4|13355.4|446
1621240800000|2021-05-17 08:40:00|13367.6|13365.6|13372.9|13370.9|13375.5|13373.5|13367.5|13365.5|562
1621241100000|2021-05-17 08:45:00|13373|13371|13369.1|13367.1|13373|13371|13366.1|13364.1|247
1621241400000|2021-05-17 08:50:00|13369|13367|13368|13366|13374.4|13372.4|13366.5|13364.5|497
1621241700000|2021-05-17 08:55:00|13367.9|13365.9|13370|13368|13371|13369|13364|13362|277
1621242000000|2021-05-17 09:00:00|13370.3|13368.3|13362.3|13360.3|13372.8|13370.8|13361.3|13359.3|473
1621242300000|2021-05-17 09:05:00|13362.1|13360.1|13360.6|13358.6|13364.3|13362.3|13353.3|13351.3|455
1621242600000|2021-05-17 09:10:00|13360.8|13358.8|13358.5|13356.5|13365.3|13363.3|13358.5|13356.5|232
1621242900000|2021-05-17 09:15:00|13358.8|13356.8|13357.8|13355.8|13363.8|13361.8|13355.3|13353.3|245
1621243200000|2021-05-17 09:20:00|13358|13356|13370.5|13368.5|13372.5|13370.5|13357.5|13355.5|599
1621243500000|2021-05-17 09:25:00|13369.9|13367.9|13373.1|13371.1|13374|13372|13365.4|13363.4|719
1621243800000|2021-05-17 09:30:00|13373|13371|13367.5|13365.5|13374.8|13372.8|13367.3|13365.3|361
1621244100000|2021-05-17 09:35:00|13367.3|13365.3|13359.4|13357.4|13368.9|13366.9|13359|13357|349
1621244400000|2021-05-17 09:40:00|13359.3|13357.3|13358.6|13356.6|13361.9|13359.9|13352.8|13350.8|570
1621244700000|2021-05-17 09:45:00|13358.5|13356.5|13357.5|13355.5|13363.6|13361.6|13356.6|13354.6|322
1621245000000|2021-05-17 09:50:00|13357.4|13355.4|13353.1|13351.1|13357.8|13355.8|13349|13347|375
1621245300000|2021-05-17 09:55:00|13353.3|13351.3|13353.4|13351.4|13356.6|13354.6|13348.6|13346.6|280
1621245600000|2021-05-17 10:00:00|13353.3|13351.3|13347.1|13345.1|13353.8|13351.8|13342.5|13340.5|485
1621245900000|2021-05-17 10:05:00|13347|13345|13342.8|13340.8|13352|13350|13342.8|13340.8|664
1621246200000|2021-05-17 10:10:00|13342.9|13340.9|13349.1|13347.1|13352|13350|13339.9|13337.9|604
1621246500000|2021-05-17 10:15:00|13349|13347|13350.3|13348.3|13350.8|13348.8|13345.5|13343.5|435
1621246800000|2021-05-17 10:20:00|13350|13348|13343.1|13341.1|13352.6|13350.6|13340.9|13338.9|385
1621247100000|2021-05-17 10:25:00|13343|13341|13339.1|13337.1|13348.1|13346.1|13332.8|13330.8|743
1621247400000|2021-05-17 10:30:00|13339.3|13337.3|13344.9|13342.9|13348.3|13346.3|13333.5|13331.5|756
1621247700000|2021-05-17 10:35:00|13344.8|13342.8|13344.3|13342.3|13347|13345|13338.9|13336.9|294
1621248000000|2021-05-17 10:40:00|13344.5|13342.5|13344|13342|13346.8|13344.8|13341.6|13339.6|160
1621248300000|2021-05-17 10:45:00|13343.9|13341.9|13340.3|13338.3|13344.1|13342.1|13337.9|13335.9|379
1621248600000|2021-05-17 10:50:00|13340.4|13338.4|13342.6|13340.6|13345.1|13343.1|13337.3|13335.3|338
1621248900000|2021-05-17 10:55:00|13342.4|13340.4|13339.3|13337.3|13343.5|13341.5|13337|13335|350
1621249200000|2021-05-17 11:00:00|13339.8|13337.8|13337.4|13335.4|13344.5|13342.5|13336.6|13334.6|462
1621249500000|2021-05-17 11:05:00|13337.5|13335.5|13352|13350|13352.6|13350.6|13335.5|13333.5|692
1621249800000|2021-05-17 11:10:00|13351.9|13349.9|13348.9|13346.9|13353.8|13351.8|13348.5|13346.5|392
1621250100000|2021-05-17 11:15:00|13349|13347|13349.6|13347.6|13351.8|13349.8|13345.8|13343.8|289
1621250400000|2021-05-17 11:20:00|13349.5|13347.5|13335.1|13333.1|13350|13348|13334.9|13332.9|680
1621250700000|2021-05-17 11:25:00|13335.5|13333.5|13334.1|13332.1|13336|13334|13324.9|13322.9|1080
1621251000000|2021-05-17 11:30:00|13334.3|13332.3|13333.3|13331.3|13338.9|13336.9|13328.3|13326.3|599
1621251300000|2021-05-17 11:35:00|13333.6|13331.6|13336.9|13334.9|13343.5|13341.5|13333.3|13331.3|579
1621251600000|2021-05-17 11:40:00|13336.8|13334.8|13332.5|13330.5|13336.8|13334.8|13328.5|13326.5|663
1621251900000|2021-05-17 11:45:00|13332.6|13330.6|13318|13316|13332.6|13330.6|13316.8|13314.8|1263
1621252200000|2021-05-17 11:50:00|13317.9|13315.9|13317.6|13315.6|13320|13318|13314.3|13312.3|638
1621252500000|2021-05-17 11:55:00|13317.5|13315.5|13315.1|13313.1|13321.3|13319.3|13314.9|13312.9|366
1621252800000|2021-05-17 12:00:00|13315|13313|13325.8|13323.8|13326.9|13324.9|13311.6|13309.6|1181
1621253100000|2021-05-17 12:05:00|13325.6|13323.6|13323.1|13321.1|13327.5|13325.5|13321.1|13319.1|460
1621253400000|2021-05-17 12:10:00|13323.3|13321.3|13313.1|13311.1|13323.5|13321.5|13311.9|13309.9|655
1621253700000|2021-05-17 12:15:00|13312.3|13310.3|13314.4|13312.4|13315.3|13313.3|13308.1|13306.1|807
1621254000000|2021-05-17 12:20:00|13314.5|13312.5|13321.5|13319.5|13324|13322|13314.5|13312.5|740
1621254300000|2021-05-17 12:25:00|13321.6|13319.6|13317.3|13315.3|13322|13320|13311|13309|636
1621254600000|2021-05-17 12:30:00|13316.9|13314.9|13320.1|13318.1|13320.3|13318.3|13312.3|13310.3|653
1621254900000|2021-05-17 12:35:00|13320|13318|13328.3|13326.3|13334.4|13332.4|13319.6|13317.6|1401
1621255200000|2021-05-17 12:40:00|13328|13326|13324|13322|13330|13328|13322.9|13320.9|662
1621255500000|2021-05-17 12:45:00|13323.9|13321.9|13319.5|13317.5|13325.3|13323.3|13318.4|13316.4|561
1621255800000|2021-05-17 12:50:00|13319.3|13317.3|13321.5|13319.5|13326.1|13324.1|13315.1|13313.1|841
1621256100000|2021-05-17 12:55:00|13321.6|13319.6|13314.9|13312.9|13321.8|13319.8|13314.9|13312.9|533
1621256400000|2021-05-17 13:00:00|13314.8|13312.8|13322|13320|13325.1|13323.1|13312|13310|938
1621256700000|2021-05-17 13:05:00|13321.5|13319.5|13328.1|13326.1|13331.5|13329.5|13317.9|13315.9|991
1621257000000|2021-05-17 13:10:00|13328|13326|13325.9|13323.9|13330.5|13328.5|13318.8|13316.8|953
1621257300000|2021-05-17 13:15:00|13325.8|13323.8|13328.8|13326.8|13330.6|13328.6|13325.1|13323.1|851
1621257600000|2021-05-17 13:20:00|13328.9|13326.9|13329.6|13327.6|13333.4|13331.4|13325.4|13323.4|1191
1621257900000|2021-05-17 13:25:00|13329.5|13327.5|13320|13318|13329.8|13327.8|13319.3|13317.3|1776
1621258200000|2021-05-17 13:30:00|13319.5|13318.5|13297.5|13296.5|13327.5|13326.5|13270.1|13269.1|15985
1621258500000|2021-05-17 13:35:00|13297.6|13296.6|13327.1|13326.1|13330.5|13329.5|13291.1|13290.1|9280
1621258800000|2021-05-17 13:40:00|13326.9|13325.9|13315.5|13314.5|13347.5|13346.5|13312.6|13311.6|9162
1621259100000|2021-05-17 13:45:00|13316|13315|13325.3|13324.3|13349.1|13348.1|13313.6|13312.6|7760
1621259400000|2021-05-17 13:50:00|13325.4|13324.4|13292.8|13291.8|13337.9|13336.9|13287.9|13286.9|8747
1621259700000|2021-05-17 13:55:00|13293.3|13292.3|13292.3|13291.3|13309.6|13308.6|13287.3|13286.3|4885
1621260000000|2021-05-17 14:00:00|13292.1|13291.1|13259.8|13258.8|13292.1|13291.1|13247.6|13246.6|13871
1621260300000|2021-05-17 14:05:00|13260.3|13259.3|13254.3|13253.3|13281.4|13280.4|13244.4|13243.4|9054
1621260600000|2021-05-17 14:10:00|13254.1|13253.1|13262.3|13261.3|13276.1|13275.1|13248.6|13247.6|5814
1621260900000|2021-05-17 14:15:00|13261.9|13260.9|13297.9|13296.9|13301.6|13300.6|13248.6|13247.6|8935
1621261200000|2021-05-17 14:20:00|13298.1|13297.1|13315.1|13314.1|13322.7|13321.7|13295.1|13294.1|7249
1621261500000|2021-05-17 14:25:00|13315.3|13314.3|13286.6|13285.6|13325.8|13324.8|13284.8|13283.8|6383
1621261800000|2021-05-17 14:30:00|13287.1|13286.1|13271.4|13270.4|13301.6|13300.6|13267.3|13266.3|8513
1621262100000|2021-05-17 14:35:00|13271.7|13270.7|13320.6|13319.6|13327.4|13326.4|13271.3|13270.3|7849
1621262400000|2021-05-17 14:40:00|13320.8|13319.8|13311.3|13310.3|13336.2|13335.2|13307.1|13306.1|5976
1621262700000|2021-05-17 14:45:00|13311.2|13310.2|13309.3|13308.3|13320.8|13319.8|13289.3|13288.3|5331
1621263000000|2021-05-17 14:50:00|13309.6|13308.6|13306.1|13305.1|13325.3|13324.3|13296.8|13295.8|6029
1621263300000|2021-05-17 14:55:00|13305.8|13304.8|13299.6|13298.6|13312.6|13311.6|13289.3|13288.3|4798
1621263600000|2021-05-17 15:00:00|13299.8|13298.8|13288.8|13287.8|13311.3|13310.3|13276.7|13275.7|5703
1621263900000|2021-05-17 15:05:00|13288.6|13287.6|13272.6|13271.6|13301.6|13300.6|13269.2|13268.2|4274
1621264200000|2021-05-17 15:10:00|13272.8|13271.8|13275.4|13274.4|13278.2|13277.2|13246.3|13245.3|7626
1621264500000|2021-05-17 15:15:00|13274.3|13273.3|13264.6|13263.6|13284.8|13283.8|13258.9|13257.9|5329
1621264800000|2021-05-17 15:20:00|13264.8|13263.8|13277.6|13276.6|13289.2|13288.2|13263.7|13262.7|3531
1621265100000|2021-05-17 15:25:00|13277.8|13276.8|13270.4|13269.4|13286.6|13285.6|13269.2|13268.2|2869
1621265400000|2021-05-17 15:30:00|13270.6|13269.6|13267.4|13266.4|13277.4|13276.4|13252.6|13251.6|3714
1621265700000|2021-05-17 15:35:00|13267.7|13266.7|13259.2|13258.2|13273.4|13272.4|13256.4|13255.4|2826
1621266000000|2021-05-17 15:40:00|13258.1|13257.1|13266.7|13265.7|13269.9|13268.9|13251.9|13250.9|3156
1621266300000|2021-05-17 15:45:00|13266.3|13265.3|13257.9|13256.9|13282.1|13281.1|13253.8|13252.8|3643
1621266600000|2021-05-17 15:50:00|13257.8|13256.8|13246.1|13245.1|13262.1|13261.1|13236.4|13235.4|5753
1621266900000|2021-05-17 15:55:00|13245.9|13244.9|13246.1|13245.1|13252.3|13251.3|13236.8|13235.8|3079
1621267200000|2021-05-17 16:00:00|13244.8|13243.8|13247.8|13246.8|13255.1|13254.1|13232.8|13231.8|4167
1621267500000|2021-05-17 16:05:00|13247.7|13246.7|13239.9|13238.9|13257.6|13256.6|13236.2|13235.2|3379
1621267800000|2021-05-17 16:10:00|13239.6|13238.6|13233.8|13232.8|13247.2|13246.2|13233.8|13232.8|2966
1621268100000|2021-05-17 16:15:00|13233.7|13232.7|13253.8|13252.8|13259.3|13258.3|13227.6|13226.6|4507
1621268400000|2021-05-17 16:20:00|13253.3|13252.3|13259.4|13258.4|13262.2|13261.2|13251.3|13250.3|2277
1621268700000|2021-05-17 16:25:00|13259.3|13258.3|13253.9|13252.9|13260.9|13259.9|13251.9|13250.9|1968
1621269000000|2021-05-17 16:30:00|13253.8|13252.8|13244.1|13243.1|13254.1|13253.1|13237.8|13236.8|3042
1621269300000|2021-05-17 16:35:00|13243.9|13242.9|13263.4|13262.4|13266.2|13265.2|13242.3|13241.3|2949
1621269600000|2021-05-17 16:40:00|13263.6|13262.6|13273.1|13272.1|13275.9|13274.9|13262|13261|2659
1621269900000|2021-05-17 16:45:00|13273.3|13272.3|13262|13261|13275.8|13274.8|13258.6|13257.6|2804
1621270200000|2021-05-17 16:50:00|13261.5|13260.5|13257.5|13256.5|13267|13266|13253.6|13252.6|2300
1621270500000|2021-05-17 16:55:00|13257.4|13256.4|13244.5|13243.5|13258|13257|13243.6|13242.6|2793
1621270800000|2021-05-17 17:00:00|13243.6|13242.6|13247|13246|13255.1|13254.1|13239.6|13238.6|2747
1621271100000|2021-05-17 17:05:00|13246.9|13245.9|13241.6|13240.6|13249.3|13248.3|13239.3|13238.3|1718
1621271400000|2021-05-17 17:10:00|13241.5|13240.5|13231|13230|13243.8|13242.8|13223.3|13222.3|3406
1621271700000|2021-05-17 17:15:00|13230.6|13229.6|13221|13220|13233.8|13232.8|13216.5|13215.5|3740
1621272000000|2021-05-17 17:20:00|13220.9|13219.9|13226.3|13225.3|13226.3|13225.3|13211.3|13210.3|3726
1621272300000|2021-05-17 17:25:00|13226.1|13225.1|13225.8|13224.8|13229.9|13228.9|13217.3|13216.3|2320
1621272600000|2021-05-17 17:30:00|13225.9|13224.9|13221.9|13220.9|13226.5|13225.5|13207|13206|3796
1621272900000|2021-05-17 17:35:00|13221.8|13220.8|13220|13219|13237.8|13236.8|13219.3|13218.3|3489
1621273200000|2021-05-17 17:40:00|13219.9|13218.9|13203.9|13202.9|13220.1|13219.1|13191.5|13190.5|5756
1621273500000|2021-05-17 17:45:00|13204|13203|13218|13217|13221.8|13220.8|13200.1|13199.1|4121
1621273800000|2021-05-17 17:50:00|13217.9|13216.9|13211.3|13210.3|13219.1|13218.1|13204.5|13203.5|3584
1621274100000|2021-05-17 17:55:00|13211.4|13210.4|13216.3|13215.3|13225.5|13224.5|13205.8|13204.8|3767
1621274400000|2021-05-17 18:00:00|13216|13215|13224|13223|13226|13225|13209.1|13208.1|3482
1621274700000|2021-05-17 18:05:00|13223.9|13222.9|13235.1|13234.1|13237|13236|13217.4|13216.4|2890
1621275000000|2021-05-17 18:10:00|13235.3|13234.3|13230.8|13229.8|13243|13242|13229.1|13228.1|3059
1621275300000|2021-05-17 18:15:00|13230.3|13229.3|13231.3|13230.3|13236.9|13235.9|13225.8|13224.8|2259
1621275600000|2021-05-17 18:20:00|13230.6|13229.6|13234|13233|13248.3|13247.3|13230.4|13229.4|2976
1621275900000|2021-05-17 18:25:00|13234.3|13233.3|13237.6|13236.6|13243.5|13242.5|13228.9|13227.9|2299
1621276200000|2021-05-17 18:30:00|13237.8|13236.8|13244.5|13243.5|13255.3|13254.3|13235.4|13234.4|4343
1621276500000|2021-05-17 18:35:00|13244.3|13243.3|13226|13225|13246.1|13245.1|13222.3|13221.3|3847
1621276800000|2021-05-17 18:40:00|13225.9|13224.9|13228.8|13227.8|13236.5|13235.5|13221.8|13220.8|2712
1621277100000|2021-05-17 18:45:00|13228.6|13227.6|13242.3|13241.3|13244.1|13243.1|13223.5|13222.5|2967
1621277400000|2021-05-17 18:50:00|13242.1|13241.1|13263.3|13262.3|13264.1|13263.1|13239|13238|4713
1621277700000|2021-05-17 18:55:00|13263.5|13262.5|13267.3|13266.3|13269.1|13268.1|13255.4|13254.4|3466
1621278000000|2021-05-17 19:00:00|13267.5|13266.5|13278|13277|13282.4|13281.4|13261.8|13260.8|4458
1621278300000|2021-05-17 19:05:00|13278.5|13277.5|13287.9|13286.9|13293.5|13292.5|13276.8|13275.8|4086
1621278600000|2021-05-17 19:10:00|13287.8|13286.8|13290.1|13289.1|13300.8|13299.8|13284.8|13283.8|3756
1621278900000|2021-05-17 19:15:00|13290.3|13289.3|13281|13280|13292.5|13291.5|13280.1|13279.1|3807
1621279200000|2021-05-17 19:20:00|13280.9|13279.9|13267.8|13266.8|13282.5|13281.5|13266.1|13265.1|3649
1621279500000|2021-05-17 19:25:00|13267.3|13266.3|13261.5|13260.5|13268.8|13267.8|13255|13254|3743
1621279800000|2021-05-17 19:30:00|13261.6|13260.6|13280.3|13279.3|13283|13282|13258.8|13257.8|4359
1621280100000|2021-05-17 19:35:00|13281.3|13280.3|13266.1|13265.1|13281.6|13280.6|13264.5|13263.5|3365
1621280400000|2021-05-17 19:40:00|13266.5|13265.5|13287|13286|13293.5|13292.5|13266.5|13265.5|4403
1621280700000|2021-05-17 19:45:00|13287.1|13286.1|13281|13280|13298.3|13297.3|13279.6|13278.6|3973
1621281000000|2021-05-17 19:50:00|13280.8|13279.8|13297.3|13296.3|13303.1|13302.1|13280.8|13279.8|6776
1621281300000|2021-05-17 19:55:00|13297.4|13296.4|13313.9|13312.9|13314.4|13313.4|13293.4|13292.4|10669
1621281600000|2021-05-17 20:00:00|13313.8|13312.8|13314.5|13312.5|13319.8|13317.8|13302|13300|4088
1621281900000|2021-05-17 20:05:00|13314.3|13312.3|13322.5|13320.5|13323.4|13321.4|13314.3|13312.3|1539
1621282200000|2021-05-17 20:10:00|13322.6|13320.6|13317.4|13312.4|13325.3|13323.3|13314.5|13312.3|1650
1621282500000|2021-05-17 20:15:00|13317.7|13312.7|13315.9|13310.9|13318|13313|13312|13307|0
1621282800000|2021-05-17 20:20:00|13316|13311|13315.3|13310.3|13316.2|13311.2|13315.2|13310.2|0
1621283100000|2021-05-17 20:25:00|13315.4|13310.4|13315.3|13310.3|13315.4|13310.4|13315.2|13310.2|0
1621283400000|2021-05-17 20:30:00|13315.5|13313.5|13314.5|13312.5|13319|13317|13313.3|13311.3|429
1621283700000|2021-05-17 20:35:00|13314.3|13312.3|13315.8|13313.8|13318.3|13316.3|13314.3|13312.3|255
1621284000000|2021-05-17 20:40:00|13316.8|13314.8|13315.3|13313.3|13317.3|13315.3|13314.5|13312.5|115
1621284300000|2021-05-17 20:45:00|13316.3|13314.3|13320.5|13318.5|13320.8|13318.8|13315|13313|237
1621284600000|2021-05-17 20:50:00|13320.3|13318.3|13325|13323|13325|13323|13319|13317|385
1621284900000|2021-05-17 20:55:00|13324.5|13322.5|13322.6|13317.6|13324.8|13322.8|13319.3|13317.3|278
1621285200000|2021-05-17 21:00:00|13323|13318|13322.4|13317.4|13323.8|13318.8|13322|13317|0
1621285500000|2021-05-17 21:05:00|13322.3|13317.3|13322.1|13317.1|13322.3|13317.3|13320.9|13315.9|0
1621285800000|2021-05-17 21:10:00|13322.2|13317.2|13324.6|13319.6|13324.8|13319.8|13321.3|13316.3|0
1621286100000|2021-05-17 21:15:00|13324.4|13319.4|13325.2|13320.2|13325.5|13320.5|13324.4|13319.4|0
1621286400000|2021-05-17 21:20:00|13325.3|13320.3|13325.2|13320.2|13325.3|13320.3|13324.8|13319.8|0
1621286700000|2021-05-17 21:25:00|13325.3|13320.3|13324.3|13319.3|13325.3|13320.3|13324.3|13319.3|0
1621287000000|2021-05-17 21:30:00|13324.2|13319.2|13324.4|13319.4|13324.4|13319.4|13324.2|13319.2|0
1621287300000|2021-05-17 21:35:00|13325.7|13320.7|13324.7|13319.7|13327|13322|13324.5|13319.5|0
1621287600000|2021-05-17 21:40:00|13324.6|13319.6|13324.6|13319.6|13326|13321|13324.6|13319.6|0
1621287900000|2021-05-17 21:45:00|13324.5|13319.5|13324.3|13319.3|13324.5|13319.5|13324.3|13319.3|0
1621288200000|2021-05-17 21:50:00|13324.2|13319.2|13324.5|13319.5|13324.9|13319.9|13323.6|13318.6|0
1621288500000|2021-05-17 21:55:00|13324.4|13319.4|13324.3|13319.3|13324.8|13319.8|13323.8|13318.8|0
1621288800000|2021-05-17 22:00:00|13317|13315|13325.8|13323.8|13327.9|13325.9|13316.5|13314.5|627
1621289100000|2021-05-17 22:05:00|13326.1|13324.1|13320.9|13318.9|13326.5|13324.5|13320.8|13318.8|215
1621289400000|2021-05-17 22:10:00|13321.4|13319.4|13325.3|13323.3|13325.6|13323.6|13321.1|13319.1|201
1621289700000|2021-05-17 22:15:00|13325.1|13323.1|13321.4|13319.4|13325.5|13323.5|13320.6|13318.6|147
1621290000000|2021-05-17 22:20:00|13322.9|13320.9|13323.9|13321.9|13324.8|13322.8|13322|13320|156
1621290300000|2021-05-17 22:25:00|13324|13322|13322|13320|13324.1|13322.1|13321.9|13319.9|109
1621290600000|2021-05-17 22:30:00|13321.9|13319.9|13320.1|13318.1|13322.5|13320.5|13316.5|13314.5|208
1621290900000|2021-05-17 22:35:00|13320|13318|13312.3|13310.3|13320.5|13318.5|13311.6|13309.6|423
1621291200000|2021-05-17 22:40:00|13312.1|13310.1|13309|13307|13314.5|13312.5|13307|13305|364
1621291500000|2021-05-17 22:45:00|13309.4|13307.4|13306.4|13304.4|13312|13310|13305.4|13303.4|221
1621291800000|2021-05-17 22:50:00|13306.5|13304.5|13306.9|13304.9|13311|13309|13303.4|13301.4|341
1621292100000|2021-05-17 22:55:00|13306.8|13304.8|13302.3|13300.3|13310|13308|13301.1|13299.1|258
1621292400000|2021-05-17 23:00:00|13302.1|13300.1|13304.8|13302.8|13309.1|13307.1|13298.8|13296.8|488
1621292700000|2021-05-17 23:05:00|13305|13303|13307.9|13305.9|13310.5|13308.5|13305|13303|233
1621293000000|2021-05-17 23:10:00|13308.1|13306.1|13309.5|13307.5|13310.6|13308.6|13305.8|13303.8|181
1621293300000|2021-05-17 23:15:00|13309.4|13307.4|13308.5|13306.5|13311.9|13309.9|13307.4|13305.4|105
1621293600000|2021-05-17 23:20:00|13308.4|13306.4|13311|13309|13311.4|13309.4|13307.9|13305.9|47
1621293900000|2021-05-17 23:25:00|13311.1|13309.1|13322.6|13320.6|13325.3|13323.3|13310|13308|600
1621294200000|2021-05-17 23:30:00|13322.5|13320.5|13321|13319|13324.5|13322.5|13318|13316|275
1621294500000|2021-05-17 23:35:00|13321.1|13319.1|13322.3|13320.3|13322.9|13320.9|13318.8|13316.8|162
1621294800000|2021-05-17 23:40:00|13322.6|13320.6|13333.6|13331.6|13334.9|13332.9|13322.4|13320.4|482
1621295100000|2021-05-17 23:45:00|13333.8|13331.8|13336.5|13334.5|13337.6|13335.6|13331.9|13329.9|339
1621295400000|2021-05-17 23:50:00|13336.4|13334.4|13336.4|13334.4|13337|13335|13332.9|13330.9|174
1621295700000|2021-05-17 23:55:00|13336.6|13334.6|13338.3|13336.3|13340.9|13338.9|13335.8|13333.8|383
1621296000000|2021-05-18 00:00:00|13338.1|13336.1|13339.9|13337.9|13343.5|13341.5|13337.3|13335.3|833
1621296300000|2021-05-18 00:05:00|13339.8|13337.8|13340.6|13338.6|13344.1|13342.1|13338.5|13336.5|415
1621296600000|2021-05-18 00:10:00|13340.5|13338.5|13339|13337|13340.8|13338.8|13336.4|13334.4|206
1621296900000|2021-05-18 00:15:00|13339.1|13337.1|13350.8|13348.8|13351|13349|13338.5|13336.5|466
1621297200000|2021-05-18 00:20:00|13351|13349|13351|13349|13351.8|13349.8|13348|13346|304
1621297500000|2021-05-18 00:25:00|13351.1|13349.1|13353.4|13351.4|13354.1|13352.1|13349.4|13347.4|339
1621297800000|2021-05-18 00:30:00|13353.5|13351.5|13347.9|13345.9|13354.5|13352.5|13346.6|13344.6|413
1621298100000|2021-05-18 00:35:00|13347.8|13345.8|13348.9|13346.9|13352.6|13350.6|13346|13344|371
1621298400000|2021-05-18 00:40:00|13348.8|13346.8|13347.1|13345.1|13348.8|13346.8|13343.1|13341.1|245
1621298700000|2021-05-18 00:45:00|13347.3|13345.3|13347.1|13345.1|13351.1|13349.1|13347|13345|215
1621299000000|2021-05-18 00:50:00|13347.3|13345.3|13351.1|13349.1|13353.1|13351.1|13346|13344|276
1621299300000|2021-05-18 00:55:00|13350.9|13348.9|13353.4|13351.4|13353.4|13351.4|13347.8|13345.8|295
1621299600000|2021-05-18 01:00:00|13353.3|13351.3|13351.4|13349.4|13357.1|13355.1|13350.9|13348.9|520
1621299900000|2021-05-18 01:05:00|13351|13349|13359.9|13357.9|13360.5|13358.5|13348.9|13346.9|531
1621300200000|2021-05-18 01:10:00|13359.8|13357.8|13359.3|13357.3|13360.6|13358.6|13357.9|13355.9|296
1621300500000|2021-05-18 01:15:00|13359.4|13357.4|13361.6|13359.6|13362|13360|13354.8|13352.8|303
1621300800000|2021-05-18 01:20:00|13361.9|13359.9|13367.6|13365.6|13369|13367|13361.4|13359.4|586
1621301100000|2021-05-18 01:25:00|13367.8|13365.8|13367.5|13365.5|13368.8|13366.8|13364.8|13362.8|327
1621301400000|2021-05-18 01:30:00|13367.4|13365.4|13366.9|13364.9|13367.8|13365.8|13363|13361|441
1621301700000|2021-05-18 01:35:00|13366.8|13364.8|13358|13356|13368.3|13366.3|13356.4|13354.4|513
1621302000000|2021-05-18 01:40:00|13357.9|13355.9|13364.1|13362.1|13364.6|13362.6|13357.4|13355.4|363
1621302300000|2021-05-18 01:45:00|13364.3|13362.3|13366.6|13364.6|13371.1|13369.1|13363.4|13361.4|499
1621302600000|2021-05-18 01:50:00|13366.5|13364.5|13368|13366|13368.6|13366.6|13363.1|13361.1|255
1621302900000|2021-05-18 01:55:00|13368.1|13366.1|13365.8|13363.8|13369.4|13367.4|13363.3|13361.3|353
1621303200000|2021-05-18 02:00:00|13365.9|13363.9|13369.8|13367.8|13369.9|13367.9|13365.3|13363.3|240
1621303500000|2021-05-18 02:05:00|13369.3|13367.3|13370.4|13368.4|13370.5|13368.5|13365.1|13363.1|236
1621303800000|2021-05-18 02:10:00|13370.3|13368.3|13365.8|13363.8|13371|13369|13365.8|13363.8|159
1621304100000|2021-05-18 02:15:00|13365.6|13363.6|13365.1|13363.1|13366.4|13364.4|13364.1|13362.1|166
1621304400000|2021-05-18 02:20:00|13365.3|13363.3|13356.4|13354.4|13365.3|13363.3|13355.6|13353.6|449
1621304700000|2021-05-18 02:25:00|13356.3|13354.3|13355.4|13353.4|13359.4|13357.4|13349.4|13347.4|443
1621305000000|2021-05-18 02:30:00|13355.3|13353.3|13353.5|13351.5|13356.9|13354.9|13351.8|13349.8|283
1621305300000|2021-05-18 02:35:00|13353.6|13351.6|13354.1|13352.1|13354.3|13352.3|13347.5|13345.5|409
1621305600000|2021-05-18 02:40:00|13354.3|13352.3|13359.8|13357.8|13361|13359|13353.3|13351.3|232
1621305900000|2021-05-18 02:45:00|13359.6|13357.6|13357.4|13355.4|13359.6|13357.6|13355.6|13353.6|228
1621306200000|2021-05-18 02:50:00|13357.3|13355.3|13354.5|13352.5|13358.3|13356.3|13354.1|13352.1|140
1621306500000|2021-05-18 02:55:00|13354.6|13352.6|13357.4|13355.4|13358.3|13356.3|13354|13352|121
1621306800000|2021-05-18 03:00:00|13357.5|13355.5|13357.4|13355.4|13359|13357|13351.9|13349.9|241
1621307100000|2021-05-18 03:05:00|13357.5|13355.5|13358.5|13356.5|13359.6|13357.6|13356|13354|131
1621307400000|2021-05-18 03:10:00|13358.4|13356.4|13356.3|13354.3|13358.4|13356.4|13356.3|13354.3|78
1621307700000|2021-05-18 03:15:00|13356.4|13354.4|13359.8|13357.8|13361.6|13359.6|13356.3|13354.3|193
1621308000000|2021-05-18 03:20:00|13359.9|13357.9|13362.5|13360.5|13363.6|13361.6|13359.9|13357.9|166
1621308300000|2021-05-18 03:25:00|13362.4|13360.4|13360.5|13358.5|13362.4|13360.4|13359.9|13357.9|136
1621308600000|2021-05-18 03:30:00|13360.6|13358.6|13362.6|13360.6|13362.9|13360.9|13358.9|13356.9|160
1621308900000|2021-05-18 03:35:00|13362.3|13360.3|13363|13361|13363.6|13361.6|13362|13360|99
1621309200000|2021-05-18 03:40:00|13362.9|13360.9|13363|13361|13365.1|13363.1|13362.4|13360.4|144
1621309500000|2021-05-18 03:45:00|13362.9|13360.9|13363.3|13361.3|13364.8|13362.8|13361.1|13359.1|154
1621309800000|2021-05-18 03:50:00|13363.1|13361.1|13363.6|13361.6|13363.9|13361.9|13362.5|13360.5|94
1621310100000|2021-05-18 03:55:00|13363.8|13361.8|13361.6|13359.6|13364.1|13362.1|13360.9|13358.9|95
1621310400000|2021-05-18 04:00:00|13361.8|13359.8|13358.5|13356.5|13362.9|13360.9|13357.9|13355.9|165
1621310700000|2021-05-18 04:05:00|13358.4|13356.4|13351.4|13349.4|13358.4|13356.4|13349.9|13347.9|281
1621311000000|2021-05-18 04:10:00|13351.3|13349.3|13352.5|13350.5|13355.4|13353.4|13351.1|13349.1|122
1621311300000|2021-05-18 04:15:00|13352.4|13350.4|13348.6|13346.6|13352.5|13350.5|13348.1|13346.1|247
1621311600000|2021-05-18 04:20:00|13348.5|13346.5|13344.3|13342.3|13349.5|13347.5|13344.1|13342.1|252
1621311900000|2021-05-18 04:25:00|13344.1|13342.1|13351.4|13349.4|13354.8|13352.8|13344.1|13342.1|315
1621312200000|2021-05-18 04:30:00|13351.5|13349.5|13353.8|13351.8|13354.9|13352.9|13351.4|13349.4|108
1621312500000|2021-05-18 04:35:00|13353.6|13351.6|13356|13354|13357.1|13355.1|13353.3|13351.3|127
1621312800000|2021-05-18 04:40:00|13355.9|13353.9|13356|13354|13358.4|13356.4|13353.3|13351.3|144
1621313100000|2021-05-18 04:45:00|13356.1|13354.1|13356.6|13354.6|13357.3|13355.3|13354.1|13352.1|84
1621313400000|2021-05-18 04:50:00|13356.8|13354.8|13355.9|13353.9|13357.9|13355.9|13355.6|13353.6|140
1621313700000|2021-05-18 04:55:00|13356|13354|13358.9|13356.9|13359|13357|13356|13354|124
1621314000000|2021-05-18 05:00:00|13358.8|13356.8|13355.5|13353.5|13358.9|13356.9|13352.1|13350.1|294
1621314300000|2021-05-18 05:05:00|13355.8|13353.8|13355.9|13353.9|13357|13355|13351|13349|326
1621314600000|2021-05-18 05:10:00|13356.1|13354.1|13359.6|13357.6|13361.8|13359.8|13355.9|13353.9|417
1621314900000|2021-05-18 05:15:00|13359.8|13357.8|13366.9|13364.9|13369.4|13367.4|13358.5|13356.5|489
1621315200000|2021-05-18 05:20:00|13367|13365|13384.6|13382.6|13385|13383|13366.5|13364.5|1277
1621315500000|2021-05-18 05:25:00|13384.8|13382.8|13384.9|13382.9|13389|13387|13379.5|13377.5|717
1621315800000|2021-05-18 05:30:00|13385|13383|13388.1|13386.1|13391|13389|13384.8|13382.8|537
1621316100000|2021-05-18 05:35:00|13388|13386|13389|13387|13392.6|13390.6|13386.6|13384.6|412
1621316400000|2021-05-18 05:40:00|13389.1|13387.1|13386.6|13384.6|13390|13388|13382.3|13380.3|315
1621316700000|2021-05-18 05:45:00|13386.5|13384.5|13384.6|13382.6|13386.5|13384.5|13382.1|13380.1|205
1621317000000|2021-05-18 05:50:00|13384.5|13382.5|13385.8|13383.8|13386.3|13384.3|13382.3|13380.3|153
1621317300000|2021-05-18 05:55:00|13385.6|13383.6|13387.1|13385.1|13389.1|13387.1|13385.1|13383.1|143
1621317600000|2021-05-18 06:00:00|13387.8|13385.8|13389.8|13387.8|13394.1|13392.1|13383.4|13381.4|607
1621317900000|2021-05-18 06:05:00|13390|13388|13391.1|13389.1|13392.5|13390.5|13388.6|13386.6|246
1621318200000|2021-05-18 06:10:00|13391.3|13389.3|13393.8|13391.8|13397.4|13395.4|13390.8|13388.8|451
1621318500000|2021-05-18 06:15:00|13393.9|13391.9|13400.4|13398.4|13404|13402|13393.8|13391.8|529
1621318800000|2021-05-18 06:20:00|13400.5|13398.5|13403.3|13401.3|13404.6|13402.6|13398|13396|460
1621319100000|2021-05-18 06:25:00|13403.8|13401.8|13404.6|13402.6|13404.6|13402.6|13401.9|13399.9|220
1621319400000|2021-05-18 06:30:00|13404.5|13402.5|13412.9|13410.9|13421.6|13419.6|13404.3|13402.3|1589
1621319700000|2021-05-18 06:35:00|13413|13411|13419.1|13417.1|13420.1|13418.1|13413|13411|527
1621320000000|2021-05-18 06:40:00|13419.3|13417.3|13420.4|13418.4|13420.5|13418.5|13416|13414|507
1621320300000|2021-05-18 06:45:00|13420.5|13418.5|13427|13425|13431.1|13429.1|13420.3|13418.3|917
1621320600000|2021-05-18 06:50:00|13427.1|13425.1|13429.8|13427.8|13432.6|13430.6|13426.8|13424.8|556
1621320900000|2021-05-18 06:55:00|13430.3|13428.3|13426.1|13424.1|13431.1|13429.1|13425.4|13423.4|569
1621321200000|2021-05-18 07:00:00|13426.3|13424.3|13421.9|13419.9|13428.6|13426.6|13416.9|13414.9|1453
1621321500000|2021-05-18 07:05:00|13421.4|13419.4|13428.3|13426.3|13429.3|13427.3|13420.9|13418.9|666
1621321800000|2021-05-18 07:10:00|13428.4|13426.4|13425.6|13423.6|13432.1|13430.1|13423.5|13421.5|592
1621322100000|2021-05-18 07:15:00|13425.5|13423.5|13434.9|13432.9|13440.8|13438.8|13425.1|13423.1|929
1621322400000|2021-05-18 07:20:00|13435|13433|13435.1|13433.1|13438.9|13436.9|13434.1|13432.1|578
1621322700000|2021-05-18 07:25:00|13435.3|13433.3|13433.3|13431.3|13437.6|13435.6|13433.1|13431.1|471
1621323000000|2021-05-18 07:30:00|13433.4|13431.4|13430.5|13428.5|13434.9|13432.9|13427.5|13425.5|762
1621323300000|2021-05-18 07:35:00|13430.4|13428.4|13435.4|13433.4|13438.4|13436.4|13428.6|13426.6|480
1621323600000|2021-05-18 07:40:00|13435.5|13433.5|13430.9|13428.9|13436.5|13434.5|13430.8|13428.8|458
1621323900000|2021-05-18 07:45:00|13431.1|13429.1|13426.4|13424.4|13432.4|13430.4|13425.8|13423.8|648
1621324200000|2021-05-18 07:50:00|13426.3|13424.3|13419.1|13417.1|13429.1|13427.1|13418|13416|995
1621324500000|2021-05-18 07:55:00|13419|13417|13419.6|13417.6|13424.8|13422.8|13418.3|13416.3|427
1621324800000|2021-05-18 08:00:00|13420.1|13418.1|13419.9|13417.9|13421|13419|13410.4|13408.4|935
1621325100000|2021-05-18 08:05:00|13420|13418|13411.6|13409.6|13420.4|13418.4|13411.1|13409.1|423
1621325400000|2021-05-18 08:10:00|13411.9|13409.9|13411.9|13409.9|13413.4|13411.4|13404.4|13402.4|957
1621325700000|2021-05-18 08:15:00|13411.8|13409.8|13416|13414|13416.1|13414.1|13407.6|13405.6|481
1621326000000|2021-05-18 08:20:00|13415.9|13413.9|13411.9|13409.9|13416.4|13414.4|13406.9|13404.9|616
1621326300000|2021-05-18 08:25:00|13411.6|13409.6|13409.8|13407.8|13413.6|13411.6|13406|13404|626
1621326600000|2021-05-18 08:30:00|13409.6|13407.6|13415.3|13413.3|13416.6|13414.6|13407.8|13405.8|281
1621326900000|2021-05-18 08:35:00|13415.4|13413.4|13415.5|13413.5|13420.1|13418.1|13414.1|13412.1|342
1621327200000|2021-05-18 08:40:00|13415.4|13413.4|13413.1|13411.1|13416.6|13414.6|13411.1|13409.1|316
1621327500000|2021-05-18 08:45:00|13413.3|13411.3|13416|13414|13417.6|13415.6|13410.4|13408.4|235
1621327800000|2021-05-18 08:50:00|13415.6|13413.6|13407.8|13405.8|13415.8|13413.8|13407.3|13405.3|251
1621328100000|2021-05-18 08:55:00|13407.4|13405.4|13407.9|13405.9|13411.5|13409.5|13406.8|13404.8|432
1621328400000|2021-05-18 09:00:00|13408|13406|13415.8|13413.8|13416.8|13414.8|13403|13401|636
1621328700000|2021-05-18 09:05:00|13416|13414|13413.5|13411.5|13417.6|13415.6|13412.3|13410.3|272
1621329000000|2021-05-18 09:10:00|13413.6|13411.6|13414.1|13412.1|13418.6|13416.6|13412.1|13410.1|288
1621329300000|2021-05-18 09:15:00|13414.3|13412.3|13421.6|13419.6|13423.6|13421.6|13414.1|13412.1|681
1621329600000|2021-05-18 09:20:00|13421.8|13419.8|13419.9|13417.9|13424.4|13422.4|13419.3|13417.3|517
1621329900000|2021-05-18 09:25:00|13419|13417|13414.9|13412.9|13422.9|13420.9|13409.8|13407.8|840
1621330200000|2021-05-18 09:30:00|13414.8|13412.8|13413.6|13411.6|13415.4|13413.4|13409.8|13407.8|319
1621330500000|2021-05-18 09:35:00|13413.5|13411.5|13412.4|13410.4|13415.5|13413.5|13410.3|13408.3|223
1621330800000|2021-05-18 09:40:00|13412.5|13410.5|13410.9|13408.9|13414.4|13412.4|13408.9|13406.9|308
1621331100000|2021-05-18 09:45:00|13411|13409|13415.3|13413.3|13418.5|13416.5|13410.6|13408.6|411
1621331400000|2021-05-18 09:50:00|13415.1|13413.1|13419.3|13417.3|13419.5|13417.5|13409.5|13407.5|364
1621331700000|2021-05-18 09:55:00|13418.9|13416.9|13413.9|13411.9|13419.5|13417.5|13413.6|13411.6|222
1621332000000|2021-05-18 10:00:00|13414|13412|13421.9|13419.9|13422.8|13420.8|13414|13412|378
1621332300000|2021-05-18 10:05:00|13422|13420|13419.4|13417.4|13422.3|13420.3|13416.5|13414.5|239
1621332600000|2021-05-18 10:10:00|13419.3|13417.3|13412.9|13410.9|13419.6|13417.6|13412.6|13410.6|346
1621332900000|2021-05-18 10:15:00|13412.8|13410.8|13405.4|13403.4|13413.3|13411.3|13404.8|13402.8|566
1621333200000|2021-05-18 10:20:00|13405.3|13403.3|13402.6|13400.6|13406.8|13404.8|13397.5|13395.5|561
1621333500000|2021-05-18 10:25:00|13402.5|13400.5|13403.4|13401.4|13406.1|13404.1|13396.6|13394.6|356
1621333800000|2021-05-18 10:30:00|13403.1|13401.1|13402.6|13400.6|13409.9|13407.9|13401.4|13399.4|387
1621334100000|2021-05-18 10:35:00|13402.8|13400.8|13399.5|13397.5|13408.3|13406.3|13399.4|13397.4|294
1621334400000|2021-05-18 10:40:00|13399.6|13397.6|13402.6|13400.6|13404.1|13402.1|13396.8|13394.8|644
1621334700000|2021-05-18 10:45:00|13402.4|13400.4|13403.8|13401.8|13405.3|13403.3|13401.6|13399.6|546
1621335000000|2021-05-18 10:50:00|13403.6|13401.6|13404|13402|13405.6|13403.6|13399.3|13397.3|199
1621335300000|2021-05-18 10:55:00|13404.1|13402.1|13405.6|13403.6|13405.8|13403.8|13402.3|13400.3|135
1621335600000|2021-05-18 11:00:00|13405.5|13403.5|13401|13399|13405.5|13403.5|13396.9|13394.9|478
1621335900000|2021-05-18 11:05:00|13401.1|13399.1|13398.9|13396.9|13404.6|13402.6|13396.9|13394.9|254
1621336200000|2021-05-18 11:10:00|13399|13397|13400.5|13398.5|13403.6|13401.6|13397.1|13395.1|382
1621336500000|2021-05-18 11:15:00|13400.4|13398.4|13402.3|13400.3|13403.1|13401.1|13398.3|13396.3|250
1621336800000|2021-05-18 11:20:00|13402.1|13400.1|13394.4|13392.4|13404|13402|13393.4|13391.4|436
1621337100000|2021-05-18 11:25:00|13394.5|13392.5|13382.6|13380.6|13395.4|13393.4|13374.8|13372.8|2114
1621337400000|2021-05-18 11:30:00|13382.8|13380.8|13384.4|13382.4|13388.3|13386.3|13380.6|13378.6|673
1621337700000|2021-05-18 11:35:00|13384.5|13382.5|13385.1|13383.1|13387.3|13385.3|13381.6|13379.6|440
1621338000000|2021-05-18 11:40:00|13385.3|13383.3|13386.6|13384.6|13388.8|13386.8|13381.6|13379.6|587
1621338300000|2021-05-18 11:45:00|13386.9|13384.9|13385.8|13383.8|13389.6|13387.6|13385|13383|280
1621338600000|2021-05-18 11:50:00|13386.1|13384.1|13385.4|13383.4|13387.6|13385.6|13383.8|13381.8|363
1621338900000|2021-05-18 11:55:00|13385.1|13383.1|13380.8|13378.8|13386.1|13384.1|13380.8|13378.8|538
1621339200000|2021-05-18 12:00:00|13381.6|13379.6|13385.5|13383.5|13386.6|13384.6|13376.8|13374.8|720
1621339500000|2021-05-18 12:05:00|13385.4|13383.4|13395.3|13393.3|13396|13394|13378.6|13376.6|1035
1621339800000|2021-05-18 12:10:00|13395.4|13393.4|13398.8|13396.8|13399.8|13397.8|13392.3|13390.3|869
1621340100000|2021-05-18 12:15:00|13398.9|13396.9|13394.4|13392.4|13399.4|13397.4|13392.8|13390.8|479
1621340400000|2021-05-18 12:20:00|13394.5|13392.5|13385.3|13383.3|13394.5|13392.5|13385.3|13383.3|667
1621340700000|2021-05-18 12:25:00|13385.4|13383.4|13384.6|13382.6|13387.3|13385.3|13379.6|13377.6|523
1621341000000|2021-05-18 12:30:00|13384.5|13382.5|13392.1|13390.1|13393.5|13391.5|13381.1|13379.1|1099
1621341300000|2021-05-18 12:35:00|13392|13390|13377.1|13375.1|13394.4|13392.4|13370.5|13368.5|1594
1621341600000|2021-05-18 12:40:00|13377|13375|13374.9|13372.9|13381|13379|13373.3|13371.3|910
1621341900000|2021-05-18 12:45:00|13373.8|13371.8|13364.5|13362.5|13379|13377|13364.4|13362.4|1132
1621342200000|2021-05-18 12:50:00|13363.3|13361.3|13372.5|13370.5|13375|13373|13363.3|13361.3|932
1621342500000|2021-05-18 12:55:00|13372.1|13370.1|13374.1|13372.1|13375.9|13373.9|13371.4|13369.4|511
1621342800000|2021-05-18 13:00:00|13373.5|13371.5|13367.6|13365.6|13375.6|13373.6|13366.5|13364.5|680
1621343100000|2021-05-18 13:05:00|13367.5|13365.5|13359.1|13357.1|13368.1|13366.1|13353.1|13351.1|1613
1621343400000|2021-05-18 13:10:00|13359.3|13357.3|13360.4|13358.4|13363.1|13361.1|13355.4|13353.4|957
1621343700000|2021-05-18 13:15:00|13360.6|13358.6|13361.3|13359.3|13362.6|13360.6|13354.1|13352.1|831
1621344000000|2021-05-18 13:20:00|13360.9|13358.9|13352.9|13350.9|13361.6|13359.6|13345.9|13343.9|2057
1621344300000|2021-05-18 13:25:00|13353|13351|13352.9|13350.9|13356.9|13354.9|13351|13349|1476
1621344600000|2021-05-18 13:30:00|13353|13351|13331.8|13330.8|13363.1|13362.1|13321.3|13320.3|14399
1621344900000|2021-05-18 13:35:00|13332.3|13331.3|13367|13366|13369.3|13368.3|13328.5|13327.5|8435
1621345200000|2021-05-18 13:40:00|13366.5|13365.5|13337.1|13336.1|13368.9|13367.9|13336|13335|10359
1621345500000|2021-05-18 13:45:00|13337|13336|13332.3|13331.3|13347.9|13346.9|13319.3|13318.3|11760
1621345800000|2021-05-18 13:50:00|13332.4|13331.4|13333.1|13332.1|13335.8|13334.8|13309.1|13308.1|9204
1621346100000|2021-05-18 13:55:00|13332.8|13331.8|13335.5|13334.5|13349.9|13348.9|13320.8|13319.8|6973
1621346400000|2021-05-18 14:00:00|13335.8|13334.8|13329.4|13328.4|13351.3|13350.3|13319.3|13318.3|8159
1621346700000|2021-05-18 14:05:00|13328.8|13327.8|13338.4|13337.4|13344.8|13343.8|13318.6|13317.6|5298
1621347000000|2021-05-18 14:10:00|13338.3|13337.3|13356.5|13355.5|13357.9|13356.9|13330.3|13329.3|5261
1621347300000|2021-05-18 14:15:00|13358|13357|13363.3|13362.3|13373.5|13372.5|13353.6|13352.6|7988
1621347600000|2021-05-18 14:20:00|13363|13362|13365.3|13364.3|13374.8|13373.8|13356.3|13355.3|4301
1621347900000|2021-05-18 14:25:00|13365.1|13364.1|13390.8|13389.8|13391|13390|13362.5|13361.5|6302
1621348200000|2021-05-18 14:30:00|13391|13390|13397.3|13396.3|13399.6|13398.6|13390.6|13389.6|6523
1621348500000|2021-05-18 14:35:00|13397.4|13396.4|13395.3|13394.3|13400.8|13399.8|13389.1|13388.1|3671
1621348800000|2021-05-18 14:40:00|13395|13394|13381.5|13380.5|13395.5|13394.5|13375.1|13374.1|4769
1621349100000|2021-05-18 14:45:00|13382|13381|13399.6|13398.6|13400.6|13399.6|13380.4|13379.4|4836
1621349400000|2021-05-18 14:50:00|13399.5|13398.5|13382|13381|13405.3|13404.3|13378.1|13377.1|5748
1621349700000|2021-05-18 14:55:00|13381.9|13380.9|13392.5|13391.5|13393.1|13392.1|13379.5|13378.5|3913
1621350000000|2021-05-18 15:00:00|13392.4|13391.4|13394.8|13393.8|13398.6|13397.6|13382.8|13381.8|3223
1621350300000|2021-05-18 15:05:00|13394.5|13393.5|13391.3|13390.3|13400.1|13399.1|13387.8|13386.8|3358
1621350600000|2021-05-18 15:10:00|13391.4|13390.4|13389|13388|13394.8|13393.8|13384.8|13383.8|2277
1621350900000|2021-05-18 15:15:00|13388.9|13387.9|13390|13389|13398.9|13397.9|13387.6|13386.6|2790
1621351200000|2021-05-18 15:20:00|13389.4|13388.4|13385.6|13384.6|13394|13393|13379.3|13378.3|3393
1621351500000|2021-05-18 15:25:00|13385.8|13384.8|13380.6|13379.6|13391.5|13390.5|13379.3|13378.3|2234
1621351800000|2021-05-18 15:30:00|13380.8|13379.8|13351.8|13350.8|13384.5|13383.5|13350.5|13349.5|6509
1621352100000|2021-05-18 15:35:00|13351.9|13350.9|13357.9|13356.9|13358|13357|13347|13346|3508
1621352400000|2021-05-18 15:40:00|13357.8|13356.8|13348.8|13347.8|13360.1|13359.1|13339.5|13338.5|4506
1621352700000|2021-05-18 15:45:00|13348.9|13347.9|13355|13354|13356|13355|13336.4|13335.4|4053
1621353000000|2021-05-18 15:50:00|13355.1|13354.1|13346.1|13345.1|13355.1|13354.1|13341.6|13340.6|2640
1621353300000|2021-05-18 15:55:00|13346.5|13345.5|13337.5|13336.5|13351.4|13350.4|13337.4|13336.4|2866
1621353600000|2021-05-18 16:00:00|13337.8|13336.8|13348|13347|13352|13351|13335.5|13334.5|3386
1621353900000|2021-05-18 16:05:00|13347.9|13346.9|13350.5|13349.5|13353.8|13352.8|13342.8|13341.8|2513
1621354200000|2021-05-18 16:10:00|13350.4|13349.4|13360.8|13359.8|13361.1|13360.1|13344.4|13343.4|2880
1621354500000|2021-05-18 16:15:00|13360.6|13359.6|13355.8|13354.8|13361|13360|13352|13351|1998
1621354800000|2021-05-18 16:20:00|13355.6|13354.6|13367|13366|13367.1|13366.1|13352|13351|3175
1621355100000|2021-05-18 16:25:00|13367.1|13366.1|13375.5|13374.5|13377.1|13376.1|13364.1|13363.1|3302
1621355400000|2021-05-18 16:30:00|13375.8|13374.8|13381.8|13380.8|13384|13383|13374.1|13373.1|2028
1621355700000|2021-05-18 16:35:00|13381.6|13380.6|13379.5|13378.5|13382.5|13381.5|13378.1|13377.1|1355
1621356000000|2021-05-18 16:40:00|13379.9|13378.9|13378.2|13377.2|13382.7|13381.7|13377.1|13376.1|1491
1621356300000|2021-05-18 16:45:00|13378.4|13377.4|13378.4|13377.4|13383.4|13382.4|13377.5|13376.5|1368
1621356600000|2021-05-18 16:50:00|13378.5|13377.5|13374.4|13373.4|13378.7|13377.7|13373.1|13372.1|1772
1621356900000|2021-05-18 16:55:00|13374.2|13373.2|13366.5|13365.5|13378|13377|13360.6|13359.6|3069
1621357200000|2021-05-18 17:00:00|13366.6|13365.6|13360|13359|13368.6|13367.6|13358.7|13357.7|1970
1621357500000|2021-05-18 17:05:00|13360.1|13359.1|13359.5|13358.5|13361.1|13360.1|13351.4|13350.4|2609
1621357800000|2021-05-18 17:10:00|13359.6|13358.6|13360.5|13359.5|13365.9|13364.9|13354.9|13353.9|2130
1621358100000|2021-05-18 17:15:00|13360.6|13359.6|13354.1|13353.1|13362.7|13361.7|13351.5|13350.5|2125
1621358400000|2021-05-18 17:20:00|13354.2|13353.2|13360.6|13359.6|13366.1|13365.1|13353|13352|2150
1621358700000|2021-05-18 17:25:00|13360.5|13359.5|13375|13374|13375.7|13374.7|13358.1|13357.1|2955
1621359000000|2021-05-18 17:30:00|13375.1|13374.1|13373.6|13372.6|13377.9|13376.9|13371.2|13370.2|2089
1621359300000|2021-05-18 17:35:00|13373.7|13372.7|13366.1|13365.1|13374.2|13373.2|13361.4|13360.4|1828
1621359600000|2021-05-18 17:40:00|13366.2|13365.2|13356.1|13355.1|13367.5|13366.5|13352|13351|2008
1621359900000|2021-05-18 17:45:00|13356.4|13355.4|13344.6|13343.6|13359.5|13358.5|13341.6|13340.6|2663
1621360200000|2021-05-18 17:50:00|13343.9|13342.9|13340.1|13339.1|13347.9|13346.9|13339.2|13338.2|1947
1621360500000|2021-05-18 17:55:00|13339.9|13338.9|13340.6|13339.6|13344.4|13343.4|13336.1|13335.1|2310
1621360800000|2021-05-18 18:00:00|13340.5|13339.5|13333.6|13332.6|13346.5|13345.5|13327.6|13326.6|3938
1621361100000|2021-05-18 18:05:00|13333.4|13332.4|13335.6|13334.6|13347.1|13346.1|13332.7|13331.7|2710
1621361400000|2021-05-18 18:10:00|13335.7|13334.7|13342.7|13341.7|13343|13342|13332.1|13331.1|1786
1621361700000|2021-05-18 18:15:00|13342.6|13341.6|13334.5|13333.5|13347.1|13346.1|13332|13331|2195
1621362000000|2021-05-18 18:20:00|13334.4|13333.4|13317.1|13316.1|13342.6|13341.6|13313.7|13312.7|4551
1621362300000|2021-05-18 18:25:00|13317|13316|13314.9|13313.9|13323.2|13322.2|13311.2|13310.2|3482
1621362600000|2021-05-18 18:30:00|13314.4|13313.4|13283.1|13282.1|13319.5|13318.5|13282.9|13281.9|5710
1621362900000|2021-05-18 18:35:00|13283.2|13282.2|13274.5|13273.5|13288.7|13287.7|13272.1|13271.1|7758
1621363200000|2021-05-18 18:40:00|13274.4|13273.4|13265.1|13264.1|13279.6|13278.6|13255.2|13254.2|6921
1621363500000|2021-05-18 18:45:00|13265.6|13264.6|13265.7|13264.7|13267|13266|13250.2|13249.2|5678
1621363800000|2021-05-18 18:50:00|13266.1|13265.1|13272.6|13271.6|13276.6|13275.6|13260.2|13259.2|4279
1621364100000|2021-05-18 18:55:00|13272.5|13271.5|13278.1|13277.1|13280.1|13279.1|13262.7|13261.7|4037
1621364400000|2021-05-18 19:00:00|13278.6|13277.6|13287.6|13286.6|13288.5|13287.5|13275.1|13274.1|3883
1621364700000|2021-05-18 19:05:00|13287.9|13286.9|13291.9|13290.9|13292|13291|13281.6|13280.6|2898
1621365000000|2021-05-18 19:10:00|13292|13291|13280.6|13279.6|13296.7|13295.7|13276.6|13275.6|3670
1621365300000|2021-05-18 19:15:00|13280.5|13279.5|13292.9|13291.9|13293|13292|13277.9|13276.9|3056
1621365600000|2021-05-18 19:20:00|13293.7|13292.7|13298.2|13297.2|13301.5|13300.5|13287.5|13286.5|2753
1621365900000|2021-05-18 19:25:00|13298|13297|13303.2|13302.2|13308.5|13307.5|13298|13297|2788
1621366200000|2021-05-18 19:30:00|13303.4|13302.4|13310.6|13309.6|13321.5|13320.5|13301.1|13300.1|4650
1621366500000|2021-05-18 19:35:00|13310.5|13309.5|13304.2|13303.2|13313.6|13312.6|13297.9|13296.9|3101
1621366800000|2021-05-18 19:40:00|13304.5|13303.5|13305.1|13304.1|13311|13310|13300.5|13299.5|2953
1621367100000|2021-05-18 19:45:00|13306.2|13305.2|13269.9|13268.9|13308.6|13307.6|13266.5|13265.5|6818
1621367400000|2021-05-18 19:50:00|13266.2|13265.2|13233.6|13232.6|13268.2|13267.2|13227.7|13226.7|10623
1621367700000|2021-05-18 19:55:00|13234|13233|13223|13222|13244.2|13243.2|13213.7|13212.7|11119
1621368000000|2021-05-18 20:00:00|13222.7|13221.7|13225.1|13223.1|13228.5|13226.5|13217.6|13215.6|5431
1621368300000|2021-05-18 20:05:00|13225.3|13223.3|13229.1|13227.1|13230.9|13228.9|13211.4|13209.4|2965
1621368600000|2021-05-18 20:10:00|13229.3|13227.3|13228.3|13223.3|13230.3|13228.3|13220.6|13218.6|1848
1621368900000|2021-05-18 20:15:00|13228.5|13223.5|13226.7|13221.7|13230|13225|13225.9|13220.9|1
1621369200000|2021-05-18 20:20:00|13226.8|13221.8|13222.5|13217.5|13227|13222|13222|13217|0
1621369500000|2021-05-18 20:25:00|13222.3|13217.3|13224|13219|13224.1|13219.1|13222.3|13217.3|0
1621369800000|2021-05-18 20:30:00|13226.1|13224.1|13210.1|13208.1|13226.1|13224.1|13207.6|13205.6|1031
1621370100000|2021-05-18 20:35:00|13209.9|13207.9|13191.6|13189.6|13215.6|13213.6|13185.9|13183.9|1514
1621370400000|2021-05-18 20:40:00|13191.9|13189.9|13201.1|13199.1|13201.4|13199.4|13190.4|13188.4|408
1621370700000|2021-05-18 20:45:00|13200.4|13198.4|13194.6|13192.6|13200.6|13198.6|13192.9|13190.9|350
1621371000000|2021-05-18 20:50:00|13193.6|13191.6|13194.1|13192.1|13198.9|13196.9|13192.6|13190.6|306
1621371300000|2021-05-18 20:55:00|13195.4|13193.4|13195.5|13190.5|13198.4|13196.4|13192.6|13190.4|324
1621371600000|2021-05-18 21:00:00|13195.4|13190.4|13196|13191|13197.9|13192.9|13194|13189|5
1621371900000|2021-05-18 21:05:00|13196.2|13191.2|13195|13190|13197|13192|13194.8|13189.8|0
1621372200000|2021-05-18 21:10:00|13194.9|13189.9|13194.5|13189.5|13195|13190|13194.5|13189.5|0
1621372500000|2021-05-18 21:15:00|13194.7|13189.7|13193.7|13188.7|13195|13190|13193.7|13188.7|0
1621372800000|2021-05-18 21:20:00|13193.6|13188.6|13195.8|13190.8|13195.8|13190.8|13193.6|13188.6|0
1621373100000|2021-05-18 21:25:00|13196.3|13191.3|13193.9|13188.9|13196.3|13191.3|13193.9|13188.9|0
1621373400000|2021-05-18 21:30:00|13193.8|13188.8|13194.3|13189.3|13194.3|13189.3|13193.2|13188.2|0
1621373700000|2021-05-18 21:35:00|13193.6|13188.6|13192.9|13187.9|13195.1|13190.1|13192.7|13187.7|0
1621374000000|2021-05-18 21:40:00|13192.8|13187.8|13193.9|13188.9|13193.9|13188.9|13191.8|13186.8|0
1621374300000|2021-05-18 21:45:00|13193.3|13188.3|13194|13189|13194|13189|13192.8|13187.8|0
1621374600000|2021-05-18 21:50:00|13195|13190|13195.8|13190.8|13196.5|13191.5|13195|13190|0
1621374900000|2021-05-18 21:55:00|13195.9|13190.9|13196.2|13191.2|13197|13192|13195.8|13190.8|0
1621375200000|2021-05-18 22:00:00|13189.4|13187.4|13208.8|13206.8|13209.3|13207.3|13189.4|13187.4|718
1621375500000|2021-05-18 22:05:00|13208.9|13206.9|13214.8|13212.8|13214.8|13212.8|13203.9|13201.9|530
1621375800000|2021-05-18 22:10:00|13215.8|13213.8|13210.4|13208.4|13217.5|13215.5|13207.9|13205.9|393
1621376100000|2021-05-18 22:15:00|13209.6|13207.6|13207.9|13205.9|13210.1|13208.1|13204.6|13202.6|192
1621376400000|2021-05-18 22:20:00|13208|13206|13205.9|13203.9|13211.8|13209.8|13198.9|13196.9|469
1621376700000|2021-05-18 22:25:00|13206|13204|13204.8|13202.8|13206.5|13204.5|13201.9|13199.9|227
1621377000000|2021-05-18 22:30:00|13205.3|13203.3|13214|13212|13214.9|13212.9|13205.3|13203.3|480
1621377300000|2021-05-18 22:35:00|13213.9|13211.9|13213.9|13211.9|13217.4|13215.4|13212.9|13210.9|305
1621377600000|2021-05-18 22:40:00|13213.8|13211.8|13216.6|13214.6|13218|13216|13213.8|13211.8|172
1621377900000|2021-05-18 22:45:00|13216.8|13214.8|13218.5|13216.5|13219.9|13217.9|13215.5|13213.5|283
1621378200000|2021-05-18 22:50:00|13217.8|13215.8|13212.9|13210.9|13217.9|13215.9|13211.8|13209.8|144
1621378500000|2021-05-18 22:55:00|13212.8|13210.8|13211.5|13209.5|13215.1|13213.1|13209.5|13207.5|262
1621378800000|2021-05-18 23:00:00|13211.9|13209.9|13217|13215|13217.3|13215.3|13211.9|13209.9|285
1621379100000|2021-05-18 23:05:00|13217.1|13215.1|13227|13225|13228.1|13226.1|13215.8|13213.8|737
1621379400000|2021-05-18 23:10:00|13226.9|13224.9|13226.1|13224.1|13230.3|13228.3|13224.5|13222.5|406
1621379700000|2021-05-18 23:15:00|13226.3|13224.3|13224.1|13222.1|13226.3|13224.3|13223.9|13221.9|106
1621380000000|2021-05-18 23:20:00|13224|13222|13227.4|13225.4|13228.5|13226.5|13224|13222|140
1621380300000|2021-05-18 23:25:00|13227.3|13225.3|13224.3|13222.3|13227.3|13225.3|13221|13219|241
1621380600000|2021-05-18 23:30:00|13224.4|13222.4|13217.1|13215.1|13224.5|13222.5|13214.9|13212.9|313
1621380900000|2021-05-18 23:35:00|13216.9|13214.9|13207.4|13205.4|13216.9|13214.9|13204.3|13202.3|504
1621381200000|2021-05-18 23:40:00|13207|13205|13205.6|13203.6|13212.6|13210.6|13203.8|13201.8|360
1621381500000|2021-05-18 23:45:00|13205.4|13203.4|13197.9|13195.9|13208.1|13206.1|13194.6|13192.6|622
1621381800000|2021-05-18 23:50:00|13198.1|13196.1|13197.8|13195.8|13199.9|13197.9|13194.5|13192.5|304
1621382100000|2021-05-18 23:55:00|13197.1|13195.1|13177|13175|13197.3|13195.3|13175.3|13173.3|1393
1621382400000|2021-05-19 00:00:00|13177.9|13175.9|13171.4|13169.4|13187|13185|13169.4|13167.4|1081
1621382700000|2021-05-19 00:05:00|13171.3|13169.3|13179.4|13177.4|13179.8|13177.8|13164.3|13162.3|1153
1621383000000|2021-05-19 00:10:00|13179.3|13177.3|13188|13186|13191|13189|13179|13177|917
1621383300000|2021-05-19 00:15:00|13187.8|13185.8|13185.9|13183.9|13188.9|13186.9|13180.9|13178.9|492
1621383600000|2021-05-19 00:20:00|13186|13184|13195.4|13193.4|13200.1|13198.1|13182.1|13180.1|837
1621383900000|2021-05-19 00:25:00|13195.8|13193.8|13205.5|13203.5|13206.4|13204.4|13195.4|13193.4|552
1621384200000|2021-05-19 00:30:00|13205.6|13203.6|13208.1|13206.1|13212.3|13210.3|13205.6|13203.6|460
1621384500000|2021-05-19 00:35:00|13208|13206|13201.3|13199.3|13208.6|13206.6|13198.9|13196.9|685
1621384800000|2021-05-19 00:40:00|13201.4|13199.4|13207.8|13205.8|13210.3|13208.3|13201.1|13199.1|405
1621385100000|2021-05-19 00:45:00|13207.6|13205.6|13216.3|13214.3|13218.1|13216.1|13205|13203|652
1621385400000|2021-05-19 00:50:00|13216.4|13214.4|13212.5|13210.5|13220.9|13218.9|13211.8|13209.8|558
1621385700000|2021-05-19 00:55:00|13212.4|13210.4|13206.6|13204.6|13213.8|13211.8|13202.5|13200.5|474
1621386000000|2021-05-19 01:00:00|13206.8|13204.8|13215.8|13213.8|13215.8|13213.8|13195.9|13193.9|942
1621386300000|2021-05-19 01:05:00|13215.5|13213.5|13220.6|13218.6|13223.8|13221.8|13212.4|13210.4|669
1621386600000|2021-05-19 01:10:00|13220.8|13218.8|13212.3|13210.3|13221.9|13219.9|13212|13210|455
1621386900000|2021-05-19 01:15:00|13212|13210|13207.6|13205.6|13214.9|13212.9|13207.3|13205.3|355
1621387200000|2021-05-19 01:20:00|13207.8|13205.8|13199.4|13197.4|13209.3|13207.3|13191.5|13189.5|953
1621387500000|2021-05-19 01:25:00|13199.6|13197.6|13204.1|13202.1|13207.9|13205.9|13198|13196|478
1621387800000|2021-05-19 01:30:00|13204|13202|13198.1|13196.1|13206.3|13204.3|13198|13196|573
1621388100000|2021-05-19 01:35:00|13198|13196|13198|13196|13201.3|13199.3|13193.3|13191.3|428
1621388400000|2021-05-19 01:40:00|13197.8|13195.8|13199.3|13197.3|13200.8|13198.8|13194.6|13192.6|325
1621388700000|2021-05-19 01:45:00|13199.4|13197.4|13196.3|13194.3|13200|13198|13188.8|13186.8|600
1621389000000|2021-05-19 01:50:00|13196|13194|13193|13191|13196.9|13194.9|13189.6|13187.6|266
1621389300000|2021-05-19 01:55:00|13193.1|13191.1|13198.1|13196.1|13200.4|13198.4|13192.8|13190.8|350
1621389600000|2021-05-19 02:00:00|13198|13196|13186.8|13184.8|13198.8|13196.8|13185.5|13183.5|709
1621389900000|2021-05-19 02:05:00|13186.9|13184.9|13185.9|13183.9|13191.9|13189.9|13183.3|13181.3|454
1621390200000|2021-05-19 02:10:00|13186|13184|13175.1|13173.1|13186.8|13184.8|13173.1|13171.1|854
1621390500000|2021-05-19 02:15:00|13175.3|13173.3|13178.5|13176.5|13181.9|13179.9|13174.4|13172.4|275
1621390800000|2021-05-19 02:20:00|13178.6|13176.6|13179.8|13177.8|13181.5|13179.5|13165.8|13163.8|960
1621391100000|2021-05-19 02:25:00|13179.9|13177.9|13180.9|13178.9|13183.1|13181.1|13177.3|13175.3|285
1621391400000|2021-05-19 02:30:00|13181|13179|13181|13179|13184.6|13182.6|13175|13173|507
1621391700000|2021-05-19 02:35:00|13181.4|13179.4|13180.3|13178.3|13184.6|13182.6|13180.3|13178.3|212
1621392000000|2021-05-19 02:40:00|13180.1|13178.1|13182.6|13180.6|13183.3|13181.3|13177.6|13175.6|203
1621392300000|2021-05-19 02:45:00|13182.8|13180.8|13175|13173|13185.3|13183.3|13169.8|13167.8|467
1621392600000|2021-05-19 02:50:00|13174.6|13172.6|13153.1|13151.1|13177.3|13175.3|13145|13143|1767
1621392900000|2021-05-19 02:55:00|13154.1|13152.1|13153.4|13151.4|13158.1|13156.1|13150.8|13148.8|720
1621393200000|2021-05-19 03:00:00|13153.3|13151.3|13157.8|13155.8|13160.1|13158.1|13150.1|13148.1|767
1621393500000|2021-05-19 03:05:00|13157.3|13155.3|13160.8|13158.8|13161.6|13159.6|13156|13154|277
1621393800000|2021-05-19 03:10:00|13160.6|13158.6|13155.5|13153.5|13162.1|13160.1|13155.3|13153.3|213
1621394100000|2021-05-19 03:15:00|13155.6|13153.6|13160.8|13158.8|13160.8|13158.8|13147.9|13145.9|521
1621394400000|2021-05-19 03:20:00|13161.1|13159.1|13167.4|13165.4|13172|13170|13159|13157|606
1621394700000|2021-05-19 03:25:00|13167.6|13165.6|13166.8|13164.8|13170.3|13168.3|13165.9|13163.9|294
1621395000000|2021-05-19 03:30:00|13166.6|13164.6|13175.4|13173.4|13176.3|13174.3|13166.4|13164.4|351
1621395300000|2021-05-19 03:35:00|13175.3|13173.3|13173.9|13171.9|13175.9|13173.9|13170|13168|371
1621395600000|2021-05-19 03:40:00|13174|13172|13169.3|13167.3|13175.8|13173.8|13167.6|13165.6|614
1621395900000|2021-05-19 03:45:00|13168|13166|13171.3|13169.3|13174|13172|13168|13166|346
1621396200000|2021-05-19 03:50:00|13171|13169|13173.1|13171.1|13174.5|13172.5|13169|13167|136
1621396500000|2021-05-19 03:55:00|13173|13171|13172.5|13170.5|13175.8|13173.8|13171.5|13169.5|209
1621396800000|2021-05-19 04:00:00|13172.6|13170.6|13177.8|13175.8|13179.8|13177.8|13167.6|13165.6|485
1621397100000|2021-05-19 04:05:00|13177.9|13175.9|13178.6|13176.6|13179.6|13177.6|13176.4|13174.4|190
1621397400000|2021-05-19 04:10:00|13178.8|13176.8|13176.1|13174.1|13180.8|13178.8|13175.9|13173.9|176
1621397700000|2021-05-19 04:15:00|13176|13174|13170.1|13168.1|13179.3|13177.3|13169.5|13167.5|333
1621398000000|2021-05-19 04:20:00|13170|13168|13168.8|13166.8|13170.8|13168.8|13164.9|13162.9|299
1621398300000|2021-05-19 04:25:00|13168.6|13166.6|13167.1|13165.1|13168.6|13166.6|13163.8|13161.8|305
1621398600000|2021-05-19 04:30:00|13167|13165|13165.1|13163.1|13169.1|13167.1|13162.3|13160.3|281
1621398900000|2021-05-19 04:35:00|13165.4|13163.4|13157.5|13155.5|13168|13166|13156|13154|416
1621399200000|2021-05-19 04:40:00|13157.1|13155.1|13150.6|13148.6|13160.5|13158.5|13147.8|13145.8|635
1621399500000|2021-05-19 04:45:00|13150.5|13148.5|13141.5|13139.5|13151.1|13149.1|13134.9|13132.9|1055
1621399800000|2021-05-19 04:50:00|13141.8|13139.8|13143.4|13141.4|13144.8|13142.8|13136|13134|452
1621400100000|2021-05-19 04:55:00|13143.5|13141.5|13148.6|13146.6|13149.8|13147.8|13143.5|13141.5|262
1621400400000|2021-05-19 05:00:00|13149|13147|13150.1|13148.1|13151.1|13149.1|13147.1|13145.1|278
1621400700000|2021-05-19 05:05:00|13149.9|13147.9|13150.1|13148.1|13152.9|13150.9|13146|13144|531
1621401000000|2021-05-19 05:10:00|13149.8|13147.8|13144.4|13142.4|13152.4|13150.4|13140.6|13138.6|549
1621401300000|2021-05-19 05:15:00|13144.5|13142.5|13149.1|13147.1|13149.8|13147.8|13139.6|13137.6|490
1621401600000|2021-05-19 05:20:00|13149.3|13147.3|13153.5|13151.5|13155.4|13153.4|13149|13147|391
1621401900000|2021-05-19 05:25:00|13153.4|13151.4|13143.4|13141.4|13153.6|13151.6|13143.3|13141.3|371
1621402200000|2021-05-19 05:30:00|13143.3|13141.3|13146|13144|13151.1|13149.1|13142.5|13140.5|363
1621402500000|2021-05-19 05:35:00|13145.9|13143.9|13155.9|13153.9|13156|13154|13145.6|13143.6|371
1621402800000|2021-05-19 05:40:00|13156|13154|13157.1|13155.1|13160.5|13158.5|13153.3|13151.3|584
1621403100000|2021-05-19 05:45:00|13157|13155|13157|13155|13159.5|13157.5|13154.3|13152.3|225
1621403400000|2021-05-19 05:50:00|13156.1|13154.1|13154.3|13152.3|13157.4|13155.4|13153.4|13151.4|212
1621403700000|2021-05-19 05:55:00|13154.5|13152.5|13158.6|13156.6|13160|13158|13154.5|13152.5|407
1621404000000|2021-05-19 06:00:00|13159.6|13157.6|13159.6|13157.6|13162.4|13160.4|13154.4|13152.4|658
1621404300000|2021-05-19 06:05:00|13159.8|13157.8|13152.4|13150.4|13161.6|13159.6|13146.1|13144.1|505
1621404600000|2021-05-19 06:10:00|13152.3|13150.3|13145.8|13143.8|13152.8|13150.8|13140.5|13138.5|479
1621404900000|2021-05-19 06:15:00|13147|13145|13149.4|13147.4|13151.6|13149.6|13144.9|13142.9|355
1621405200000|2021-05-19 06:20:00|13149.5|13147.5|13154|13152|13157.8|13155.8|13148.3|13146.3|376
1621405500000|2021-05-19 06:25:00|13153.1|13151.1|13145.4|13143.4|13153.1|13151.1|13145.1|13143.1|241
1621405800000|2021-05-19 06:30:00|13144.9|13142.9|13144.6|13142.6|13149.3|13147.3|13144.6|13142.6|179
1621406100000|2021-05-19 06:35:00|13143.9|13141.9|13139.9|13137.9|13144.8|13142.8|13109|13107|2883
1621406400000|2021-05-19 06:40:00|13140|13138|13155.8|13153.8|13161.3|13159.3|13139.5|13137.5|1552
1621406700000|2021-05-19 06:45:00|13155.9|13153.9|13164.8|13162.8|13165.5|13163.5|13150.8|13148.8|776
1621407000000|2021-05-19 06:50:00|13164.9|13162.9|13160.6|13158.6|13165|13163|13158.6|13156.6|661
1621407300000|2021-05-19 06:55:00|13160.9|13158.9|13148.1|13146.1|13161.4|13159.4|13147.8|13145.8|534
1621407600000|2021-05-19 07:00:00|13148|13146|13128.4|13126.4|13153.8|13151.8|13127.4|13125.4|1781
1621407900000|2021-05-19 07:05:00|13128.6|13126.6|13115.5|13113.5|13133.9|13131.9|13112.5|13110.5|1977
1621408200000|2021-05-19 07:10:00|13116|13114|13125.1|13123.1|13126.8|13124.8|13109.5|13107.5|1477
1621408500000|2021-05-19 07:15:00|13125|13123|13127|13125|13128|13126|13071.3|13069.3|5227
1621408800000|2021-05-19 07:20:00|13126.9|13124.9|13112.6|13110.6|13127.4|13125.4|13104.5|13102.5|1928
1621409100000|2021-05-19 07:25:00|13113|13111|13093.5|13091.5|13115.9|13113.9|13079.4|13077.4|2297
1621409400000|2021-05-19 07:30:00|13092.6|13090.6|13090.3|13088.3|13095.4|13093.4|13079.1|13077.1|1359
1621409700000|2021-05-19 07:35:00|13090.4|13088.4|13078.6|13076.6|13090.9|13088.9|13071.9|13069.9|1924
1621410000000|2021-05-19 07:40:00|13078.8|13076.8|13088.9|13086.9|13097|13095|13066.9|13064.9|1848
1621410300000|2021-05-19 07:45:00|13088.8|13086.8|13087.9|13085.9|13093.9|13091.9|13075|13073|1230
1621410600000|2021-05-19 07:50:00|13088|13086|13076|13074|13094|13092|13070.9|13068.9|1328
1621410900000|2021-05-19 07:55:00|13075.9|13073.9|13078|13076|13080.8|13078.8|13069.5|13067.5|1004
1621411200000|2021-05-19 08:00:00|13078.1|13076.1|13082.8|13080.8|13084.3|13082.3|13059.1|13057.1|2240
1621411500000|2021-05-19 08:05:00|13082.6|13080.6|13079.4|13077.4|13089.6|13087.6|13076.8|13074.8|771
1621411800000|2021-05-19 08:10:00|13079.5|13077.5|13067.6|13065.6|13084.8|13082.8|13064.9|13062.9|723
1621412100000|2021-05-19 08:15:00|13067.4|13065.4|13054.5|13052.5|13067.8|13065.8|13051.5|13049.5|2010
1621412400000|2021-05-19 08:20:00|13054.6|13052.6|13061.9|13059.9|13062.3|13060.3|13049.1|13047.1|1145
1621412700000|2021-05-19 08:25:00|13063.1|13061.1|13057|13055|13064.3|13062.3|13046.3|13044.3|1054
1621413000000|2021-05-19 08:30:00|13057.1|13055.1|13057.1|13055.1|13062.3|13060.3|13052.8|13050.8|584
1621413300000|2021-05-19 08:35:00|13057|13055|13063.9|13061.9|13065.1|13063.1|13053.1|13051.1|530
1621413600000|2021-05-19 08:40:00|13064|13062|13055|13053|13068|13066|13050.1|13048.1|888
1621413900000|2021-05-19 08:45:00|13054.9|13052.9|13045.1|13043.1|13057.3|13055.3|13043.1|13041.1|1557
1621414200000|2021-05-19 08:50:00|13045.5|13043.5|13051.8|13049.8|13052.1|13050.1|13041.1|13039.1|872
1621414500000|2021-05-19 08:55:00|13052|13050|13054.8|13052.8|13057.4|13055.4|13048.9|13046.9|662
1621414800000|2021-05-19 09:00:00|13055.6|13053.6|13070.8|13068.8|13072.9|13070.9|13051.4|13049.4|1159
1621415100000|2021-05-19 09:05:00|13070.9|13068.9|13072.6|13070.6|13078.5|13076.5|13069.3|13067.3|670
1621415400000|2021-05-19 09:10:00|13072.4|13070.4|13076.4|13074.4|13076.6|13074.6|13070.1|13068.1|547
1621415700000|2021-05-19 09:15:00|13076.3|13074.3|13093.1|13091.1|13094.1|13092.1|13074.5|13072.5|1268
1621416000000|2021-05-19 09:20:00|13093|13091|13083.4|13081.4|13094.4|13092.4|13083.3|13081.3|1095
1621416300000|2021-05-19 09:25:00|13083.5|13081.5|13078.8|13076.8|13085.6|13083.6|13077.9|13075.9|572
1621416600000|2021-05-19 09:30:00|13078.6|13076.6|13075.4|13073.4|13083.5|13081.5|13072.5|13070.5|615
1621416900000|2021-05-19 09:35:00|13075.5|13073.5|13082.3|13080.3|13082.4|13080.4|13071.1|13069.1|620
1621417200000|2021-05-19 09:40:00|13082|13080|13063.9|13061.9|13085.8|13083.8|13063.6|13061.6|1029
1621417500000|2021-05-19 09:45:00|13063.8|13061.8|13050.9|13048.9|13068|13066|13045.4|13043.4|1452
1621417800000|2021-05-19 09:50:00|13051|13049|13041|13039|13052.3|13050.3|13039.4|13037.4|769
1621418100000|2021-05-19 09:55:00|13040.9|13038.9|13038.5|13036.5|13041|13039|13030.6|13028.6|1200
1621418400000|2021-05-19 10:00:00|13038.8|13036.8|13041.8|13039.8|13045.5|13043.5|13035|13033|878
1621418700000|2021-05-19 10:05:00|13041.4|13039.4|13040.9|13038.9|13048.4|13046.4|13037.1|13035.1|609
1621419000000|2021-05-19 10:10:00|13041|13039|13044.8|13042.8|13049.4|13047.4|13039.3|13037.3|589
1621419300000|2021-05-19 10:15:00|13044.6|13042.6|13058.1|13056.1|13059.8|13057.8|13044.5|13042.5|756
1621419600000|2021-05-19 10:20:00|13058|13056|13058.5|13056.5|13059.4|13057.4|13053.3|13051.3|581
1621419900000|2021-05-19 10:25:00|13058.1|13056.1|13062.6|13060.6|13063.9|13061.9|13055.3|13053.3|545
1621420200000|2021-05-19 10:30:00|13062.5|13060.5|13053.3|13051.3|13063.3|13061.3|13048.3|13046.3|736
1621420500000|2021-05-19 10:35:00|13053.1|13051.1|13064.8|13062.8|13066.4|13064.4|13052.9|13050.9|629
1621420800000|2021-05-19 10:40:00|13064.6|13062.6|13067.9|13065.9|13070|13068|13063|13061|663
1621421100000|2021-05-19 10:45:00|13067.8|13065.8|13064.3|13062.3|13067.8|13065.8|13060.8|13058.8|371
1621421400000|2021-05-19 10:50:00|13064.4|13062.4|13067.8|13065.8|13074.1|13072.1|13061.6|13059.6|610
1621421700000|2021-05-19 10:55:00|13067.6|13065.6|13063|13061|13067.6|13065.6|13056.8|13054.8|487
1621422000000|2021-05-19 11:00:00|13063.1|13061.1|13064.8|13062.8|13070.6|13068.6|13050|13048|1280
1621422300000|2021-05-19 11:05:00|13064.9|13062.9|13047.9|13045.9|13066.6|13064.6|13042.1|13040.1|1132
1621422600000|2021-05-19 11:10:00|13048|13046|13056.8|13054.8|13056.8|13054.8|13040.1|13038.1|948
1621422900000|2021-05-19 11:15:00|13056.6|13054.6|13032.6|13030.6|13057|13055|13031.1|13029.1|1137
1621423200000|2021-05-19 11:20:00|13032.5|13030.5|13030.3|13028.3|13039.8|13037.8|13024.8|13022.8|1613
1621423500000|2021-05-19 11:25:00|13030.4|13028.4|13034.1|13032.1|13041.5|13039.5|13026.5|13024.5|1161
1621423800000|2021-05-19 11:30:00|13034|13032|13012.3|13010.3|13034|13032|13012|13010|2107
1621424100000|2021-05-19 11:35:00|13012.5|13010.5|13016.4|13014.4|13020|13018|13009.4|13007.4|1740
1621424400000|2021-05-19 11:40:00|13016.1|13014.1|13011|13009|13019.3|13017.3|13003.3|13001.3|1957
1621424700000|2021-05-19 11:45:00|13011.1|13009.1|13021.5|13019.5|13023.1|13021.1|13008.6|13006.6|1259
1621425000000|2021-05-19 11:50:00|13021.8|13019.8|13013.6|13011.6|13025.8|13023.8|13011.6|13009.6|1236
1621425300000|2021-05-19 11:55:00|13013.8|13011.8|13013.8|13011.8|13018.6|13016.6|13006.9|13004.9|1100
1621425600000|2021-05-19 12:00:00|13013.6|13011.6|13036.6|13034.6|13036.6|13034.6|13012.1|13010.1|1873
1621425900000|2021-05-19 12:05:00|13036.9|13034.9|13042.8|13040.8|13046.3|13044.3|13033.4|13031.4|1806
1621426200000|2021-05-19 12:10:00|13042.6|13040.6|13035.9|13033.9|13043.4|13041.4|13029|13027|1955
1621426500000|2021-05-19 12:15:00|13035.5|13033.5|13026.8|13024.8|13036.9|13034.9|13023.6|13021.6|1328
1621426800000|2021-05-19 12:20:00|13026.9|13024.9|13026.3|13024.3|13035.4|13033.4|13024.9|13022.9|1051
1621427100000|2021-05-19 12:25:00|13026.1|13024.1|13025.3|13023.3|13031.3|13029.3|13022.8|13020.8|968
1621427400000|2021-05-19 12:30:00|13025.1|13023.1|13011.8|13009.8|13029.1|13027.1|13006.6|13004.6|2001
1621427700000|2021-05-19 12:35:00|13011.6|13009.6|13021.4|13019.4|13025.3|13023.3|13010.8|13008.8|1451
1621428000000|2021-05-19 12:40:00|13022|13020|13019.5|13017.5|13032.8|13030.8|13017|13015|1219
1621428300000|2021-05-19 12:45:00|13019.9|13017.9|13017.8|13015.8|13025|13023|13012.4|13010.4|1117
1621428600000|2021-05-19 12:50:00|13017.6|13015.6|13005.3|13003.3|13023.8|13021.8|13004.9|13002.9|1957
1621428900000|2021-05-19 12:55:00|13005.1|13003.1|12988|12986|13010|13008|12973.1|12971.1|5223
1621429200000|2021-05-19 13:00:00|12987.9|12985.9|12992.4|12990.4|12994|12992|12982.6|12980.6|2294
1621429500000|2021-05-19 13:05:00|12992|12990|12987|12985|13001.6|12999.6|12986.5|12984.5|2151
1621429800000|2021-05-19 13:10:00|12987.3|12985.3|12973.8|12971.8|12989.5|12987.5|12962.1|12960.1|3858
1621430100000|2021-05-19 13:15:00|12973.6|12971.6|12975.6|12973.6|12983.8|12981.8|12965.3|12963.3|2768
1621430400000|2021-05-19 13:20:00|12975.8|12973.8|12989|12987|12992|12990|12975.8|12973.8|1773
1621430700000|2021-05-19 13:25:00|12989.1|12987.1|12990.8|12988.8|12994.6|12992.6|12975|12973|3231
1621431000000|2021-05-19 13:30:00|12990.6|12988.6|13036.3|13035.3|13044.1|13043.1|12976.6|12975.6|17191
1621431300000|2021-05-19 13:35:00|13036.6|13035.6|13013.9|13012.9|13054.8|13053.8|13013.3|13012.3|12587
1621431600000|2021-05-19 13:40:00|13014.1|13013.1|13066.1|13065.1|13071.8|13070.8|12987.4|12986.4|15913
1621431900000|2021-05-19 13:45:00|13066|13065|13051.9|13050.9|13074.5|13073.5|13027.6|13026.6|11792
1621432200000|2021-05-19 13:50:00|13051.6|13050.6|13055.4|13054.4|13084.3|13083.3|13049.1|13048.1|10887
1621432500000|2021-05-19 13:55:00|13055.5|13054.5|13050.6|13049.6|13079.6|13078.6|13034.3|13033.3|9626
1621432800000|2021-05-19 14:00:00|13050.5|13049.5|13017.4|13016.4|13072.4|13071.4|13016.6|13015.6|10375
1621433100000|2021-05-19 14:05:00|13015.8|13014.8|13038.8|13037.8|13049.4|13048.4|13011.6|13010.6|7405
1621433400000|2021-05-19 14:10:00|13038.6|13037.6|13054.2|13053.2|13062.8|13061.8|13029.2|13028.2|7492
1621433700000|2021-05-19 14:15:00|13054.1|13053.1|13070.5|13069.5|13076|13075|13029.2|13028.2|8505
1621434000000|2021-05-19 14:20:00|13071.1|13070.1|13071.7|13070.7|13078.6|13077.6|13046.1|13045.1|7531
1621434300000|2021-05-19 14:25:00|13072|13071|13100.5|13099.5|13107|13106|13063|13062|10170
1621434600000|2021-05-19 14:30:00|13100.3|13099.3|13077.5|13076.5|13111|13110|13076.7|13075.7|7938
1621434900000|2021-05-19 14:35:00|13077.8|13076.8|13058.2|13057.2|13097.1|13096.1|13057.1|13056.1|6973
1621435200000|2021-05-19 14:40:00|13056.3|13055.3|13084.7|13083.7|13085.8|13084.8|13052.7|13051.7|6304
1621435500000|2021-05-19 14:45:00|13084.2|13083.2|13093.7|13092.7|13106|13105|13081.2|13080.2|6896
1621435800000|2021-05-19 14:50:00|13093.2|13092.2|13117.7|13116.7|13125.6|13124.6|13091.5|13090.5|8929
1621436100000|2021-05-19 14:55:00|13117.5|13116.5|13103.5|13102.5|13121.7|13120.7|13101.7|13100.7|5404
1621436400000|2021-05-19 15:00:00|13102.7|13101.7|13084.2|13083.2|13108|13107|13079.3|13078.3|6059
1621436700000|2021-05-19 15:05:00|13084|13083|13131.2|13130.2|13137.2|13136.2|13080.7|13079.7|8811
1621437000000|2021-05-19 15:10:00|13130.7|13129.7|13138.2|13137.2|13146.7|13145.7|13123.7|13122.7|6874
1621437300000|2021-05-19 15:15:00|13138.5|13137.5|13121.7|13120.7|13146.8|13145.8|13119.6|13118.6|5713
1621437600000|2021-05-19 15:20:00|13121.5|13120.5|13149.5|13148.5|13158|13157|13120.6|13119.6|6740
1621437900000|2021-05-19 15:25:00|13149.6|13148.6|13133.7|13132.7|13150.7|13149.7|13131.7|13130.7|4206
1621438200000|2021-05-19 15:30:00|13134|13133|13121.3|13120.3|13136.8|13135.8|13117.1|13116.1|4693
1621438500000|2021-05-19 15:35:00|13121.5|13120.5|13135.7|13134.7|13140.7|13139.7|13117.1|13116.1|3428
1621438800000|2021-05-19 15:40:00|13135.3|13134.3|13127.3|13126.3|13139|13138|13112.7|13111.7|4134
1621439100000|2021-05-19 15:45:00|13127.2|13126.2|13118.5|13117.5|13128.7|13127.7|13109.5|13108.5|3697
1621439400000|2021-05-19 15:50:00|13118|13117|13111.5|13110.5|13125.1|13124.1|13104.5|13103.5|3506
1621439700000|2021-05-19 15:55:00|13111.3|13110.3|13141.3|13140.3|13147.6|13146.6|13111|13110|5658
1621440000000|2021-05-19 16:00:00|13141.5|13140.5|13136.8|13135.8|13141.5|13140.5|13123.7|13122.7|3106
1621440300000|2021-05-19 16:05:00|13137.3|13136.3|13141.6|13140.6|13150|13149|13132.7|13131.7|3361
1621440600000|2021-05-19 16:10:00|13142.2|13141.2|13156.5|13155.5|13160|13159|13141.7|13140.7|3245
1621440900000|2021-05-19 16:15:00|13156.6|13155.6|13166|13165|13172|13171|13154.7|13153.7|5050
1621441200000|2021-05-19 16:20:00|13165.8|13164.8|13175.3|13174.3|13178.8|13177.8|13150.5|13149.5|5467
1621441500000|2021-05-19 16:25:00|13175.5|13174.5|13166|13165|13176.1|13175.1|13159.7|13158.7|4856
1621441800000|2021-05-19 16:30:00|13166.2|13165.2|13164.5|13163.5|13174.2|13173.2|13160|13159|2971
1621442100000|2021-05-19 16:35:00|13164.7|13163.7|13167.1|13166.1|13176.3|13175.3|13157.5|13156.5|3524
1621442400000|2021-05-19 16:40:00|13165.5|13164.5|13157.4|13156.4|13179|13178|13154.6|13153.6|5066
1621442700000|2021-05-19 16:45:00|13157.5|13156.5|13157.1|13156.1|13166.2|13165.2|13150.2|13149.2|3685
1621443000000|2021-05-19 16:50:00|13157.2|13156.2|13160.5|13159.5|13162.6|13161.6|13148.1|13147.1|3937
1621443300000|2021-05-19 16:55:00|13160.4|13159.4|13157.1|13156.1|13170.7|13169.7|13153.6|13152.6|2923
1621443600000|2021-05-19 17:00:00|13157.4|13156.4|13177.4|13176.4|13183.4|13182.4|13156.4|13155.4|5368
1621443900000|2021-05-19 17:05:00|13177.6|13176.6|13185.4|13184.4|13196.7|13195.7|13172.1|13171.1|5761
1621444200000|2021-05-19 17:10:00|13185.2|13184.2|13196.1|13195.1|13204.7|13203.7|13185.1|13184.1|3713
1621444500000|2021-05-19 17:15:00|13196.9|13195.9|13193.1|13192.1|13204.2|13203.2|13191|13190|3447
1621444800000|2021-05-19 17:20:00|13193.4|13192.4|13179.5|13178.5|13196.2|13195.2|13179.5|13178.5|2902
1621445100000|2021-05-19 17:25:00|13179.9|13178.9|13189.4|13188.4|13191.4|13190.4|13177.6|13176.6|2365
1621445400000|2021-05-19 17:30:00|13189.5|13188.5|13166.6|13165.6|13191.7|13190.7|13164.4|13163.4|3145
1621445700000|2021-05-19 17:35:00|13166.7|13165.7|13169.1|13168.1|13171.1|13170.1|13153.1|13152.1|4444
1621446000000|2021-05-19 17:40:00|13169.2|13168.2|13165.1|13164.1|13170.4|13169.4|13156.9|13155.9|1961
1621446300000|2021-05-19 17:45:00|13164.6|13163.6|13172.9|13171.9|13175|13174|13161.5|13160.5|2215
1621446600000|2021-05-19 17:50:00|13172.7|13171.7|13186.5|13185.5|13187.1|13186.1|13168.5|13167.5|2722
1621446900000|2021-05-19 17:55:00|13186.4|13185.4|13171.4|13170.4|13191.1|13190.1|13170.5|13169.5|1801
1621447200000|2021-05-19 18:00:00|13171.9|13170.9|13143.6|13142.6|13200.9|13199.9|13137.9|13136.9|7626
1621447500000|2021-05-19 18:05:00|13144.7|13143.7|13145.5|13144.5|13149.6|13148.6|13110.6|13109.6|10904
1621447800000|2021-05-19 18:10:00|13144.5|13143.5|13141.9|13140.9|13150.4|13149.4|13121.4|13120.4|5648
1621448100000|2021-05-19 18:15:00|13140.6|13139.6|13142.7|13141.7|13144.6|13143.6|13112.6|13111.6|5704
1621448400000|2021-05-19 18:20:00|13143|13142|13221.9|13220.9|13237.5|13236.5|13143|13142|13653
1621448700000|2021-05-19 18:25:00|13221.7|13220.7|13226.2|13225.2|13231.4|13230.4|13212.1|13211.1|5312
1621449000000|2021-05-19 18:30:00|13224.5|13223.5|13207.6|13206.6|13248.7|13247.7|13201.1|13200.1|10044
1621449300000|2021-05-19 18:35:00|13207.7|13206.7|13166.4|13165.4|13214.9|13213.9|13163|13162|6863
1621449600000|2021-05-19 18:40:00|13166.2|13165.2|13161.1|13160.1|13177.2|13176.2|13155.4|13154.4|5519
1621449900000|2021-05-19 18:45:00|13161.4|13160.4|13151.9|13150.9|13166.6|13165.6|13142.2|13141.2|4828
1621450200000|2021-05-19 18:50:00|13151.6|13150.6|13156.4|13155.4|13160.4|13159.4|13145.6|13144.6|4113
1621450500000|2021-05-19 18:55:00|13156.6|13155.6|13155|13154|13183.5|13182.5|13143.2|13142.2|5945
1621450800000|2021-05-19 19:00:00|13155.1|13154.1|13146.5|13145.5|13158|13157|13131.9|13130.9|6204
1621451100000|2021-05-19 19:05:00|13147.4|13146.4|13171.6|13170.6|13175.2|13174.2|13143.4|13142.4|4249
1621451400000|2021-05-19 19:10:00|13171.5|13170.5|13182.4|13181.4|13194.9|13193.9|13168|13167|4519
1621451700000|2021-05-19 19:15:00|13182.1|13181.1|13186.6|13185.6|13193.6|13192.6|13179.6|13178.6|3546
1621452000000|2021-05-19 19:20:00|13185.8|13184.8|13204|13203|13212.9|13211.9|13171.5|13170.5|5812
1621452300000|2021-05-19 19:25:00|13203.9|13202.9|13217|13216|13229|13228|13196.9|13195.9|5982
1621452600000|2021-05-19 19:30:00|13217.3|13216.3|13194.3|13193.3|13218.2|13217.2|13181.3|13180.3|5272
1621452900000|2021-05-19 19:35:00|13194|13193|13191.3|13190.3|13196|13195|13183.3|13182.3|4052
1621453200000|2021-05-19 19:40:00|13191.5|13190.5|13174.8|13173.8|13192|13191|13171.3|13170.3|5219
1621453500000|2021-05-19 19:45:00|13175|13174|13161.8|13160.8|13184.8|13183.8|13155.3|13154.3|5342
1621453800000|2021-05-19 19:50:00|13161.9|13160.9|13211.8|13210.8|13217.9|13216.9|13159|13158|9439
1621454100000|2021-05-19 19:55:00|13212|13211|13239.4|13238.4|13244.7|13243.7|13207.9|13206.9|12153
1621454400000|2021-05-19 20:00:00|13238.9|13237.9|13223.7|13221.7|13244.5|13242.5|13217.4|13215.4|8242
1621454700000|2021-05-19 20:05:00|13223.6|13221.6|13221.2|13219.2|13226.4|13224.4|13217.2|13215.2|1473
1621455000000|2021-05-19 20:10:00|13221.4|13219.4|13214.4|13209.4|13221.4|13219.4|13204.6|13202.6|2930
1621455300000|2021-05-19 20:15:00|13214.1|13209.1|13216.1|13211.1|13219.1|13214.1|13214|13209|0
1621455600000|2021-05-19 20:20:00|13215.7|13210.7|13216.3|13211.3|13216.8|13211.8|13214.3|13209.3|0
1621455900000|2021-05-19 20:25:00|13216.1|13211.1|13218.5|13213.5|13218.8|13213.8|13215.8|13210.8|0
1621456200000|2021-05-19 20:30:00|13213|13211|13214.7|13212.7|13217.2|13215.2|13210|13208|289
1621456500000|2021-05-19 20:35:00|13215.5|13213.5|13217.7|13215.7|13223.5|13221.5|13215.5|13213.5|416
1621456800000|2021-05-19 20:40:00|13217.5|13215.5|13217.7|13215.7|13218.7|13216.7|13212.7|13210.7|200
1621457100000|2021-05-19 20:45:00|13218.2|13216.2|13218.7|13216.7|13218.7|13216.7|13214|13212|186
1621457400000|2021-05-19 20:50:00|13219.5|13217.5|13219.5|13217.5|13221.2|13219.2|13216|13214|148
1621457700000|2021-05-19 20:55:00|13220|13218|13224.9|13219.9|13225.2|13223.2|13217|13215|234
1621458000000|2021-05-19 21:00:00|13222.5|13217.5|13223.8|13218.8|13224.1|13219.1|13220.8|13215.8|0
1621458300000|2021-05-19 21:05:00|13223.9|13218.9|13223.2|13218.2|13224.6|13219.6|13222.1|13217.1|0
1621458600000|2021-05-19 21:10:00|13223.3|13218.3|13226.6|13221.6|13226.9|13221.9|13223.2|13218.2|0
1621458900000|2021-05-19 21:15:00|13226.7|13221.7|13227.1|13222.1|13227.4|13222.4|13226.4|13221.4|0
1621459200000|2021-05-19 21:20:00|13227|13222|13221.4|13216.4|13227.2|13222.2|13220.9|13215.9|0
1621459500000|2021-05-19 21:25:00|13221.8|13216.8|13221.1|13216.1|13222|13217|13218|13213|0
1621459800000|2021-05-19 21:30:00|13221.3|13216.3|13221.6|13216.6|13222.1|13217.1|13220.4|13215.4|0
1621460100000|2021-05-19 21:35:00|13221.5|13216.5|13222.3|13217.3|13222.3|13217.3|13221.5|13216.5|0
1621460400000|2021-05-19 21:40:00|13222.4|13217.4|13222.1|13217.1|13224.2|13219.2|13222.1|13217.1|0
1621460700000|2021-05-19 21:45:00|13222.7|13217.7|13225.5|13220.5|13225.5|13220.5|13221.5|13216.5|0
1621461000000|2021-05-19 21:50:00|13225.4|13220.4|13226.1|13221.1|13226.8|13221.8|13225.2|13220.2|0
1621461300000|2021-05-19 21:55:00|13226|13221|13224.8|13219.8|13226|13221|13224.8|13219.8|0
1621461600000|2021-05-19 22:00:00|13224.2|13222.2|13224.5|13222.5|13232.7|13230.7|13221|13219|559
1621461900000|2021-05-19 22:05:00|13224.4|13222.4|13221.1|13219.1|13225.7|13223.7|13211|13209|422
1621462200000|2021-05-19 22:10:00|13221.2|13219.2|13214.2|13212.2|13221.5|13219.5|13211.1|13209.1|229
1621462500000|2021-05-19 22:15:00|13214.6|13212.6|13214.5|13212.5|13215.1|13213.1|13211.9|13209.9|98
1621462800000|2021-05-19 22:20:00|13214.6|13212.6|13212.6|13210.6|13219.4|13217.4|13212.6|13210.6|358
1621463100000|2021-05-19 22:25:00|13213.1|13211.1|13210.9|13208.9|13214.6|13212.6|13209.5|13207.5|293
1621463400000|2021-05-19 22:30:00|13210.7|13208.7|13211.5|13209.5|13215.2|13213.2|13210.7|13208.7|124
1621463700000|2021-05-19 22:35:00|13211.2|13209.2|13212.5|13210.5|13213|13211|13209|13207|114
1621464000000|2021-05-19 22:40:00|13212.2|13210.2|13210.1|13208.1|13212.2|13210.2|13208.4|13206.4|86
1621464300000|2021-05-19 22:45:00|13210.4|13208.4|13200.9|13198.9|13210.4|13208.4|13199.5|13197.5|539
1621464600000|2021-05-19 22:50:00|13200.6|13198.6|13192.2|13190.2|13200.9|13198.9|13191.7|13189.7|489
1621464900000|2021-05-19 22:55:00|13193.2|13191.2|13188.6|13186.6|13196.2|13194.2|13186.7|13184.7|367
1621465200000|2021-05-19 23:00:00|13188.5|13186.5|13191.4|13189.4|13192.4|13190.4|13186.4|13184.4|358
1621465500000|2021-05-19 23:05:00|13192|13190|13194.2|13192.2|13198.2|13196.2|13190.7|13188.7|243
1621465800000|2021-05-19 23:10:00|13194.4|13192.4|13189.9|13187.9|13196|13194|13187.6|13185.6|224
1621466100000|2021-05-19 23:15:00|13189.7|13187.7|13194.6|13192.6|13194.7|13192.7|13183.9|13181.9|362
1621466400000|2021-05-19 23:20:00|13195.4|13193.4|13189.4|13187.4|13195.6|13193.6|13187.6|13185.6|268
1621466700000|2021-05-19 23:25:00|13188.9|13186.9|13188.5|13186.5|13190.1|13188.1|13186|13184|196
1621467000000|2021-05-19 23:30:00|13188.6|13186.6|13192.7|13190.7|13195.7|13193.7|13186.6|13184.6|309
1621467300000|2021-05-19 23:35:00|13192.6|13190.6|13188.5|13186.5|13193.6|13191.6|13187.5|13185.5|164
1621467600000|2021-05-19 23:40:00|13188.4|13186.4|13186.1|13184.1|13189|13187|13186.1|13184.1|155
1621467900000|2021-05-19 23:45:00|13186|13184|13192.7|13190.7|13193.4|13191.4|13185.6|13183.6|188
1621468200000|2021-05-19 23:50:00|13192|13190|13189.4|13187.4|13194.5|13192.5|13187.9|13185.9|198
1621468500000|2021-05-19 23:55:00|13190.1|13188.1|13191.7|13189.7|13194.2|13192.2|13189.6|13187.6|232
1621468800000|2021-05-20 00:00:00|13191.6|13189.6|13193.1|13191.1|13194.5|13192.5|13186.1|13184.1|572
1621469100000|2021-05-20 00:05:00|13193.2|13191.2|13207.9|13205.9|13213.1|13211.1|13193.1|13191.1|942
1621469400000|2021-05-20 00:10:00|13208|13206|13207.4|13205.4|13212.2|13210.2|13201.7|13199.7|600
1621469700000|2021-05-20 00:15:00|13208.4|13206.4|13217.9|13215.9|13220.1|13218.1|13207.2|13205.2|521
1621470000000|2021-05-20 00:20:00|13218|13216|13215.6|13213.6|13223.4|13221.4|13214.6|13212.6|389
1621470300000|2021-05-20 00:25:00|13215.7|13213.7|13225.4|13223.4|13227.1|13225.1|13214.9|13212.9|423
1621470600000|2021-05-20 00:30:00|13225.5|13223.5|13230.5|13228.5|13232.2|13230.2|13224.5|13222.5|596
1621470900000|2021-05-20 00:35:00|13230.6|13228.6|13238.4|13236.4|13245|13243|13230.6|13228.6|969
1621471200000|2021-05-20 00:40:00|13238.2|13236.2|13236.6|13234.6|13239.6|13237.6|13235|13233|284
1621471500000|2021-05-20 00:45:00|13236.7|13234.7|13225.9|13223.9|13239.4|13237.4|13225.4|13223.4|707
1621471800000|2021-05-20 00:50:00|13226|13224|13226.6|13224.6|13228.9|13226.9|13223.7|13221.7|276
1621472100000|2021-05-20 00:55:00|13226.5|13224.5|13223.5|13221.5|13227|13225|13219.4|13217.4|442
1621472400000|2021-05-20 01:00:00|13223.1|13221.1|13225.6|13223.6|13231.5|13229.5|13223.1|13221.1|400
1621472700000|2021-05-20 01:05:00|13225.7|13223.7|13214.6|13212.6|13230.9|13228.9|13209.6|13207.6|773
1621473000000|2021-05-20 01:10:00|13214.5|13212.5|13205.6|13203.6|13216.1|13214.1|13202.1|13200.1|497
1621473300000|2021-05-20 01:15:00|13205.5|13203.5|13198.2|13196.2|13205.9|13203.9|13194.1|13192.1|620
1621473600000|2021-05-20 01:20:00|13198.5|13196.5|13204.4|13202.4|13205.1|13203.1|13192.6|13190.6|337
1621473900000|2021-05-20 01:25:00|13204.2|13202.2|13201.7|13199.7|13204.5|13202.5|13198.4|13196.4|282
1621474200000|2021-05-20 01:30:00|13201.6|13199.6|13204.4|13202.4|13206|13204|13192.4|13190.4|565
1621474500000|2021-05-20 01:35:00|13204.1|13202.1|13219.2|13217.2|13220.2|13218.2|13204|13202|826
1621474800000|2021-05-20 01:40:00|13219.1|13217.1|13214.4|13212.4|13219.9|13217.9|13212.9|13210.9|363
1621475100000|2021-05-20 01:45:00|13214.2|13212.2|13223.9|13221.9|13224.6|13222.6|13213.2|13211.2|402
1621475400000|2021-05-20 01:50:00|13223.7|13221.7|13226.4|13224.4|13227.1|13225.1|13218.4|13216.4|335
1621475700000|2021-05-20 01:55:00|13226.5|13224.5|13223.5|13221.5|13235.1|13233.1|13220.5|13218.5|637
1621476000000|2021-05-20 02:00:00|13223.6|13221.6|13225.9|13223.9|13227.6|13225.6|13218.7|13216.7|422
1621476300000|2021-05-20 02:05:00|13226|13224|13218.2|13216.2|13231.1|13229.1|13217.2|13215.2|462
1621476600000|2021-05-20 02:10:00|13218.9|13216.9|13216.1|13214.1|13222.5|13220.5|13215.1|13213.1|411
1621476900000|2021-05-20 02:15:00|13216.2|13214.2|13218.5|13216.5|13222.2|13220.2|13215.1|13213.1|264
1621477200000|2021-05-20 02:20:00|13218.4|13216.4|13225.6|13223.6|13226.6|13224.6|13216.6|13214.6|261
1621477500000|2021-05-20 02:25:00|13225.5|13223.5|13211.4|13209.4|13225.5|13223.5|13209.5|13207.5|512
1621477800000|2021-05-20 02:30:00|13210.7|13208.7|13214.1|13212.1|13216.4|13214.4|13208.1|13206.1|301
1621478100000|2021-05-20 02:35:00|13214.2|13212.2|13216.2|13214.2|13220.7|13218.7|13209.6|13207.6|327
1621478400000|2021-05-20 02:40:00|13216.1|13214.1|13220.9|13218.9|13221.1|13219.1|13210.5|13208.5|213
1621478700000|2021-05-20 02:45:00|13220.7|13218.7|13222.1|13220.1|13223.1|13221.1|13217.7|13215.7|207
1621479000000|2021-05-20 02:50:00|13222.2|13220.2|13213.4|13211.4|13223.6|13221.6|13213|13211|258
1621479300000|2021-05-20 02:55:00|13213.5|13211.5|13205.5|13203.5|13220.1|13218.1|13204.2|13202.2|327
1621479600000|2021-05-20 03:00:00|13205.4|13203.4|13208.2|13206.2|13212.1|13210.1|13198.4|13196.4|511
1621479900000|2021-05-20 03:05:00|13208.4|13206.4|13211.6|13209.6|13214.1|13212.1|13206.9|13204.9|356
1621480200000|2021-05-20 03:10:00|13211.7|13209.7|13215.5|13213.5|13217|13215|13210.7|13208.7|269
1621480500000|2021-05-20 03:15:00|13215.4|13213.4|13216|13214|13218.1|13216.1|13214.4|13212.4|150
1621480800000|2021-05-20 03:20:00|13216.1|13214.1|13226.5|13224.5|13228|13226|13214.9|13212.9|468
1621481100000|2021-05-20 03:25:00|13227.1|13225.1|13226.4|13224.4|13229.2|13227.2|13223.4|13221.4|342
1621481400000|2021-05-20 03:30:00|13226.2|13224.2|13229.6|13227.6|13232.1|13230.1|13221.9|13219.9|415
1621481700000|2021-05-20 03:35:00|13229.5|13227.5|13226.2|13224.2|13229.5|13227.5|13225.2|13223.2|127
1621482000000|2021-05-20 03:40:00|13226.4|13224.4|13227.4|13225.4|13229.7|13227.7|13224.9|13222.9|197
1621482300000|2021-05-20 03:45:00|13227.5|13225.5|13222.7|13220.7|13228.2|13226.2|13222.4|13220.4|117
1621482600000|2021-05-20 03:50:00|13222.9|13220.9|13223.2|13221.2|13224.1|13222.1|13219|13217|162
1621482900000|2021-05-20 03:55:00|13222.9|13220.9|13219.6|13217.6|13225|13223|13218.9|13216.9|171
1621483200000|2021-05-20 04:00:00|13219.5|13217.5|13219.7|13217.7|13221.6|13219.6|13218.2|13216.2|200
1621483500000|2021-05-20 04:05:00|13219.6|13217.6|13222.4|13220.4|13223.7|13221.7|13217.6|13215.6|143
1621483800000|2021-05-20 04:10:00|13222.7|13220.7|13225.6|13223.6|13227.1|13225.1|13222.2|13220.2|118
1621484100000|2021-05-20 04:15:00|13225.7|13223.7|13226.7|13224.7|13228.1|13226.1|13225.1|13223.1|97
1621484400000|2021-05-20 04:20:00|13226.2|13224.2|13231.4|13229.4|13231.5|13229.5|13225.9|13223.9|139
1621484700000|2021-05-20 04:25:00|13231.5|13229.5|13234.1|13232.1|13237|13235|13229.4|13227.4|265
1621485000000|2021-05-20 04:30:00|13234.2|13232.2|13235.1|13233.1|13236.6|13234.6|13232.9|13230.9|180
1621485300000|2021-05-20 04:35:00|13235|13233|13234.7|13232.7|13235|13233|13232.5|13230.5|187
1621485600000|2021-05-20 04:40:00|13234.5|13232.5|13231.6|13229.6|13234.5|13232.5|13229.5|13227.5|199
1621485900000|2021-05-20 04:45:00|13231.5|13229.5|13234.6|13232.6|13235.1|13233.1|13228.4|13226.4|218
1621486200000|2021-05-20 04:50:00|13234.5|13232.5|13237|13235|13238.2|13236.2|13233.5|13231.5|159
1621486500000|2021-05-20 04:55:00|13237.2|13235.2|13236.5|13234.5|13238.4|13236.4|13233.5|13231.5|121
1621486800000|2021-05-20 05:00:00|13236.6|13234.6|13232.9|13230.9|13238.4|13236.4|13230.6|13228.6|308
1621487100000|2021-05-20 05:05:00|13233|13231|13233.2|13231.2|13234.7|13232.7|13228.4|13226.4|250
1621487400000|2021-05-20 05:10:00|13233.4|13231.4|13223.4|13221.4|13234|13232|13221.9|13219.9|411
1621487700000|2021-05-20 05:15:00|13223.2|13221.2|13222.4|13220.4|13224.6|13222.6|13219.6|13217.6|281
1621488000000|2021-05-20 05:20:00|13222.2|13220.2|13225.6|13223.6|13228.2|13226.2|13222|13220|273
1621488300000|2021-05-20 05:25:00|13225.7|13223.7|13231.1|13229.1|13232.6|13230.6|13225.4|13223.4|316
1621488600000|2021-05-20 05:30:00|13231.2|13229.2|13234.6|13232.6|13238.9|13236.9|13229.4|13227.4|433
1621488900000|2021-05-20 05:35:00|13234.7|13232.7|13230.2|13228.2|13237.4|13235.4|13230.2|13228.2|207
1621489200000|2021-05-20 05:40:00|13230.4|13228.4|13230.7|13228.7|13232.7|13230.7|13227.2|13225.2|294
1621489500000|2021-05-20 05:45:00|13230.6|13228.6|13229.5|13227.5|13230.6|13228.6|13226.5|13224.5|183
1621489800000|2021-05-20 05:50:00|13229.4|13227.4|13228.4|13226.4|13229.4|13227.4|13226.1|13224.1|156
1621490100000|2021-05-20 05:55:00|13228.2|13226.2|13228.7|13226.7|13232.4|13230.4|13227.7|13225.7|192
1621490400000|2021-05-20 06:00:00|13228.2|13226.2|13216.7|13214.7|13228.4|13226.4|13211.4|13209.4|777
1621490700000|2021-05-20 06:05:00|13216.6|13214.6|13228.4|13226.4|13231.4|13229.4|13216.6|13214.6|597
1621491000000|2021-05-20 06:10:00|13228.7|13226.7|13239|13237|13239.7|13237.7|13228.2|13226.2|482
1621491300000|2021-05-20 06:15:00|13238.7|13236.7|13237.7|13235.7|13240.2|13238.2|13233.7|13231.7|401
1621491600000|2021-05-20 06:20:00|13238.6|13236.6|13228.1|13226.1|13238.7|13236.7|13227.5|13225.5|464
1621491900000|2021-05-20 06:25:00|13228.2|13226.2|13226.9|13224.9|13232.1|13230.1|13223.7|13221.7|388
1621492200000|2021-05-20 06:30:00|13226.6|13224.6|13234.7|13232.7|13234.7|13232.7|13222.9|13220.9|338
1621492500000|2021-05-20 06:35:00|13234.2|13232.2|13236|13234|13238.4|13236.4|13230.6|13228.6|285
1621492800000|2021-05-20 06:40:00|13235.9|13233.9|13235.7|13233.7|13237.9|13235.9|13232.4|13230.4|338
1621493100000|2021-05-20 06:45:00|13235.9|13233.9|13230.2|13228.2|13235.9|13233.9|13229.4|13227.4|316
1621493400000|2021-05-20 06:50:00|13230.7|13228.7|13220.4|13218.4|13231.1|13229.1|13220|13218|637
1621493700000|2021-05-20 06:55:00|13220.5|13218.5|13211.7|13209.7|13223.1|13221.1|13204.4|13202.4|1354
1621494000000|2021-05-20 07:00:00|13211.6|13209.6|13219.4|13217.4|13220.5|13218.5|13207.9|13205.9|852
1621494300000|2021-05-20 07:05:00|13219.5|13217.5|13200.4|13198.4|13223.1|13221.1|13197.7|13195.7|989
1621494600000|2021-05-20 07:10:00|13200|13198|13210|13208|13212.5|13210.5|13193.9|13191.9|1490
1621494900000|2021-05-20 07:15:00|13210.1|13208.1|13217.1|13215.1|13217.2|13215.2|13197.4|13195.4|1224
1621495200000|2021-05-20 07:20:00|13217|13215|13212.2|13210.2|13220|13218|13210.4|13208.4|845
1621495500000|2021-05-20 07:25:00|13212.4|13210.4|13222.1|13220.1|13223.1|13221.1|13203.4|13201.4|720
1621495800000|2021-05-20 07:30:00|13222.2|13220.2|13240.5|13238.5|13241.2|13239.2|13219.9|13217.9|1360
1621496100000|2021-05-20 07:35:00|13240.2|13238.2|13252|13250|13264|13262|13240.2|13238.2|2565
1621496400000|2021-05-20 07:40:00|13252.1|13250.1|13245.4|13243.4|13253.5|13251.5|13242|13240|542
1621496700000|2021-05-20 07:45:00|13245.5|13243.5|13243.4|13241.4|13251.1|13249.1|13242.9|13240.9|385
1621497000000|2021-05-20 07:50:00|13243.2|13241.2|13248.1|13246.1|13251.2|13249.2|13238.9|13236.9|622
1621497300000|2021-05-20 07:55:00|13248.2|13246.2|13246.6|13244.6|13250.7|13248.7|13242.9|13240.9|561
1621497600000|2021-05-20 08:00:00|13246.7|13244.7|13246|13244|13249.2|13247.2|13242.4|13240.4|468
1621497900000|2021-05-20 08:05:00|13246.1|13244.1|13246.6|13244.6|13249.5|13247.5|13243.9|13241.9|680
1621498200000|2021-05-20 08:10:00|13246.5|13244.5|13244.7|13242.7|13247.7|13245.7|13243.7|13241.7|224
1621498500000|2021-05-20 08:15:00|13244.9|13242.9|13245.5|13243.5|13248.9|13246.9|13243.2|13241.2|389
1621498800000|2021-05-20 08:20:00|13245.4|13243.4|13224.2|13222.2|13245.7|13243.7|13222.4|13220.4|1114
1621499100000|2021-05-20 08:25:00|13224.1|13222.1|13215.2|13213.2|13227.5|13225.5|13210.6|13208.6|869
1621499400000|2021-05-20 08:30:00|13215.4|13213.4|13213.4|13211.4|13220|13218|13212.6|13210.6|496
1621499700000|2021-05-20 08:35:00|13213.5|13211.5|13194.4|13192.4|13216.1|13214.1|13189.4|13187.4|1349
1621500000000|2021-05-20 08:40:00|13194.2|13192.2|13195|13193|13198.6|13196.6|13191.1|13189.1|656
1621500300000|2021-05-20 08:45:00|13195.1|13193.1|13197|13195|13204.2|13202.2|13194.5|13192.5|756
1621500600000|2021-05-20 08:50:00|13196.9|13194.9|13190.4|13188.4|13197|13195|13184.4|13182.4|1127
1621500900000|2021-05-20 08:55:00|13190.2|13188.2|13193|13191|13194.9|13192.9|13174|13172|1444
1621501200000|2021-05-20 09:00:00|13192.1|13190.1|13189.5|13187.5|13192.2|13190.2|13183.9|13181.9|416
1621501500000|2021-05-20 09:05:00|13189.6|13187.6|13191.2|13189.2|13193.9|13191.9|13186.5|13184.5|397
1621501800000|2021-05-20 09:10:00|13191.1|13189.1|13195.9|13193.9|13196.1|13194.1|13189.5|13187.5|410
1621502100000|2021-05-20 09:15:00|13195.7|13193.7|13193.7|13191.7|13196.7|13194.7|13191.4|13189.4|375
1621502400000|2021-05-20 09:20:00|13193.6|13191.6|13164.1|13162.1|13195.2|13193.2|13162|13160|1467
1621502700000|2021-05-20 09:25:00|13164.4|13162.4|13172.5|13170.5|13172.5|13170.5|13157.9|13155.9|1333
1621503000000|2021-05-20 09:30:00|13172.4|13170.4|13165.4|13163.4|13172.9|13170.9|13159.4|13157.4|747
1621503300000|2021-05-20 09:35:00|13165.5|13163.5|13159.1|13157.1|13168.5|13166.5|13157.5|13155.5|607
1621503600000|2021-05-20 09:40:00|13159.2|13157.2|13166.4|13164.4|13168.1|13166.1|13159|13157|551
1621503900000|2021-05-20 09:45:00|13166.5|13164.5|13176.7|13174.7|13176.7|13174.7|13164.6|13162.6|634
1621504200000|2021-05-20 09:50:00|13176.6|13174.6|13175.4|13173.4|13179.2|13177.2|13171.7|13169.7|726
1621504500000|2021-05-20 09:55:00|13175.2|13173.2|13175.2|13173.2|13178.5|13176.5|13169.5|13167.5|374
1621504800000|2021-05-20 10:00:00|13175.4|13173.4|13176.4|13174.4|13177.5|13175.5|13163.2|13161.2|804
1621505100000|2021-05-20 10:05:00|13176.5|13174.5|13178.1|13176.1|13182.5|13180.5|13176.1|13174.1|630
1621505400000|2021-05-20 10:10:00|13178.2|13176.2|13178|13176|13181.2|13179.2|13177.4|13175.4|355
1621505700000|2021-05-20 10:15:00|13177.7|13175.7|13181.9|13179.9|13182.1|13180.1|13176.5|13174.5|325
1621506000000|2021-05-20 10:20:00|13181.1|13179.1|13185.1|13183.1|13185.9|13183.9|13179.4|13177.4|265
1621506300000|2021-05-20 10:25:00|13185.2|13183.2|13188.7|13186.7|13190.6|13188.6|13184.4|13182.4|499
1621506600000|2021-05-20 10:30:00|13188.6|13186.6|13188.5|13186.5|13192.6|13190.6|13186|13184|355
1621506900000|2021-05-20 10:35:00|13188.6|13186.6|13187.1|13185.1|13188.6|13186.6|13179.7|13177.7|469
1621507200000|2021-05-20 10:40:00|13187.2|13185.2|13194.6|13192.6|13198.4|13196.4|13187|13185|589
1621507500000|2021-05-20 10:45:00|13194.5|13192.5|13189.1|13187.1|13195.1|13193.1|13188.6|13186.6|451
1621507800000|2021-05-20 10:50:00|13189.2|13187.2|13197.5|13195.5|13198.6|13196.6|13187|13185|316
1621508100000|2021-05-20 10:55:00|13197.6|13195.6|13200.7|13198.7|13201.1|13199.1|13196.1|13194.1|331
1621508400000|2021-05-20 11:00:00|13201.6|13199.6|13211.6|13209.6|13214.4|13212.4|13198.6|13196.6|949
1621508700000|2021-05-20 11:05:00|13211.5|13209.5|13205.6|13203.6|13211.7|13209.7|13203.4|13201.4|486
1621509000000|2021-05-20 11:10:00|13205.5|13203.5|13210.7|13208.7|13211.6|13209.6|13202.6|13200.6|484
1621509300000|2021-05-20 11:15:00|13210.9|13208.9|13236.7|13234.7|13237.1|13235.1|13209.9|13207.9|1680
1621509600000|2021-05-20 11:20:00|13237.2|13235.2|13232.7|13230.7|13239.6|13237.6|13230.2|13228.2|690
1621509900000|2021-05-20 11:25:00|13233|13231|13232.2|13230.2|13238.6|13236.6|13228.7|13226.7|405
1621510200000|2021-05-20 11:30:00|13232.1|13230.1|13233.1|13231.1|13233.9|13231.9|13227.9|13225.9|368
1621510500000|2021-05-20 11:35:00|13233|13231|13235.4|13233.4|13245.7|13243.7|13233|13231|733
1621510800000|2021-05-20 11:40:00|13235.7|13233.7|13241.1|13239.1|13243.1|13241.1|13233.4|13231.4|382
1621511100000|2021-05-20 11:45:00|13240.6|13238.6|13241.6|13239.6|13245.4|13243.4|13237.1|13235.1|419
1621511400000|2021-05-20 11:50:00|13241.4|13239.4|13236.5|13234.5|13242.1|13240.1|13232.9|13230.9|561
1621511700000|2021-05-20 11:55:00|13236.4|13234.4|13237.7|13235.7|13237.7|13235.7|13233.2|13231.2|245
1621512000000|2021-05-20 12:00:00|13237.9|13235.9|13240|13238|13244.6|13242.6|13233.4|13231.4|723
1621512300000|2021-05-20 12:05:00|13239.4|13237.4|13242.6|13240.6|13244.1|13242.1|13235.4|13233.4|572
1621512600000|2021-05-20 12:10:00|13242.7|13240.7|13230.4|13228.4|13247.4|13245.4|13229.7|13227.7|1289
1621512900000|2021-05-20 12:15:00|13230.5|13228.5|13233.6|13231.6|13238.7|13236.7|13229.7|13227.7|763
1621513200000|2021-05-20 12:20:00|13233.7|13231.7|13236.9|13234.9|13240.9|13238.9|13232.9|13230.9|680
1621513500000|2021-05-20 12:25:00|13236.7|13234.7|13243.5|13241.5|13245.4|13243.4|13232.9|13230.9|526
1621513800000|2021-05-20 12:30:00|13243.4|13241.4|13253.6|13251.6|13257.7|13255.7|13237.7|13235.7|2450
1621514100000|2021-05-20 12:35:00|13252.1|13250.1|13256.2|13254.2|13258.1|13256.1|13249.1|13247.1|1272
1621514400000|2021-05-20 12:40:00|13256.5|13254.5|13261.1|13259.1|13262.9|13260.9|13253.6|13251.6|1657
1621514700000|2021-05-20 12:45:00|13261|13259|13277.7|13275.7|13282.2|13280.2|13259.4|13257.4|2481
1621515000000|2021-05-20 12:50:00|13277.6|13275.6|13278.4|13276.4|13282.2|13280.2|13273.2|13271.2|1339
1621515300000|2021-05-20 12:55:00|13278.2|13276.2|13287.5|13285.5|13287.5|13285.5|13278.1|13276.1|1022
1621515600000|2021-05-20 13:00:00|13287.2|13285.2|13286.4|13284.4|13294.6|13292.6|13283.7|13281.7|1898
1621515900000|2021-05-20 13:05:00|13286.6|13284.6|13289.7|13287.7|13291.6|13289.6|13285.2|13283.2|1356
1621516200000|2021-05-20 13:10:00|13289.4|13287.4|13297.5|13295.5|13301.1|13299.1|13288.6|13286.6|2004
1621516500000|2021-05-20 13:15:00|13297.4|13295.4|13299.1|13297.1|13303.5|13301.5|13295.9|13293.9|1130
1621516800000|2021-05-20 13:20:00|13299|13297|13296|13294|13302.5|13300.5|13295|13293|1081
1621517100000|2021-05-20 13:25:00|13295.9|13293.9|13298|13296|13301.7|13299.7|13291.6|13289.6|2180
1621517400000|2021-05-20 13:30:00|13297.9|13295.9|13334.2|13333.2|13335.5|13334.5|13287.6|13286.6|13409
1621517700000|2021-05-20 13:35:00|13334.7|13333.7|13363|13362|13368.7|13367.7|13330.6|13329.6|12948
1621518000000|2021-05-20 13:40:00|13363.5|13362.5|13381.7|13380.7|13398.1|13397.1|13363.5|13362.5|13583
1621518300000|2021-05-20 13:45:00|13381.5|13380.5|13390.1|13389.1|13404|13403|13376.2|13375.2|10136
1621518600000|2021-05-20 13:50:00|13390|13389|13387.2|13386.2|13402.9|13401.9|13384.9|13383.9|7591
1621518900000|2021-05-20 13:55:00|13387.4|13386.4|13390.5|13389.5|13401.4|13400.4|13382|13381|5879
1621519200000|2021-05-20 14:00:00|13390.2|13389.2|13411.7|13410.7|13417|13416|13387|13386|8551
1621519500000|2021-05-20 14:05:00|13411.9|13410.9|13404.6|13403.6|13420.1|13419.1|13403.5|13402.5|5833
1621519800000|2021-05-20 14:10:00|13404.5|13403.5|13408.8|13407.8|13416.8|13415.8|13402.3|13401.3|4796
1621520100000|2021-05-20 14:15:00|13408.9|13407.9|13418.2|13417.2|13423.7|13422.7|13406.3|13405.3|5381
1621520400000|2021-05-20 14:20:00|13418.3|13417.3|13418.9|13417.9|13423.2|13422.2|13413.3|13412.3|4048
1621520700000|2021-05-20 14:25:00|13418.8|13417.8|13425.9|13424.9|13427|13426|13416.2|13415.2|4363
1621521000000|2021-05-20 14:30:00|13426|13425|13436.9|13435.9|13439.5|13438.5|13423.8|13422.8|7067
1621521300000|2021-05-20 14:35:00|13437|13436|13424.8|13423.8|13437.8|13436.8|13423.2|13422.2|4565
1621521600000|2021-05-20 14:40:00|13425|13424|13435|13434|13435.8|13434.8|13420.9|13419.9|4195
1621521900000|2021-05-20 14:45:00|13435.7|13434.7|13443.5|13442.5|13450.4|13449.4|13433.3|13432.3|5402
1621522200000|2021-05-20 14:50:00|13443.4|13442.4|13440.9|13439.9|13451.9|13450.9|13440.9|13439.9|3659
1621522500000|2021-05-20 14:55:00|13441|13440|13437.4|13436.4|13444.5|13443.5|13434.4|13433.4|4008
1621522800000|2021-05-20 15:00:00|13437.7|13436.7|13436.2|13435.2|13446.2|13445.2|13432.8|13431.8|3431
1621523100000|2021-05-20 15:05:00|13436.4|13435.4|13438.7|13437.7|13439.7|13438.7|13429.5|13428.5|3829
1621523400000|2021-05-20 15:10:00|13438.5|13437.5|13438.7|13437.7|13443.4|13442.4|13433.8|13432.8|3612
1621523700000|2021-05-20 15:15:00|13438.4|13437.4|13451.4|13450.4|13453.5|13452.5|13436.3|13435.3|3079
1621524000000|2021-05-20 15:20:00|13451.5|13450.5|13447.9|13446.9|13451.9|13450.9|13443.7|13442.7|2522
1621524300000|2021-05-20 15:25:00|13448|13447|13474.9|13473.9|13477|13476|13445.5|13444.5|8156
1621524600000|2021-05-20 15:30:00|13474.8|13473.8|13476.7|13475.7|13476.9|13475.9|13469.5|13468.5|4687
1621524900000|2021-05-20 15:35:00|13476.5|13475.5|13479.5|13478.5|13485.4|13484.4|13472.9|13471.9|5510
1621525200000|2021-05-20 15:40:00|13479.7|13478.7|13493.9|13492.9|13497.9|13496.9|13478.9|13477.9|6946
1621525500000|2021-05-20 15:45:00|13494|13493|13501.8|13500.8|13503.7|13502.7|13492.8|13491.8|3384
1621525800000|2021-05-20 15:50:00|13501.9|13500.9|13499.2|13498.2|13509.2|13508.2|13496.9|13495.9|4975
1621526100000|2021-05-20 15:55:00|13499.7|13498.7|13494.2|13493.2|13502.8|13501.8|13491.7|13490.7|3600
1621526400000|2021-05-20 16:00:00|13494.4|13493.4|13478.9|13477.9|13495.2|13494.2|13471|13470|6228
1621526700000|2021-05-20 16:05:00|13479|13478|13469.8|13468.8|13480.5|13479.5|13465.7|13464.7|4699
1621527000000|2021-05-20 16:10:00|13470.2|13469.2|13463.4|13462.4|13474.9|13473.9|13461.2|13460.2|3898
1621527300000|2021-05-20 16:15:00|13463.5|13462.5|13476.8|13475.8|13487.2|13486.2|13463|13462|6130
1621527600000|2021-05-20 16:20:00|13476.9|13475.9|13474.7|13473.7|13479.9|13478.9|13465.5|13464.5|3795
1621527900000|2021-05-20 16:25:00|13474.5|13473.5|13469.7|13468.7|13480.5|13479.5|13466.4|13465.4|3299
1621528200000|2021-05-20 16:30:00|13470.2|13469.2|13475.7|13474.7|13481.8|13480.8|13470.2|13469.2|2569
1621528500000|2021-05-20 16:35:00|13475.8|13474.8|13458.7|13457.7|13477.3|13476.3|13449.7|13448.7|7214
1621528800000|2021-05-20 16:40:00|13457|13456|13454|13453|13462.5|13461.5|13451.4|13450.4|3027
1621529100000|2021-05-20 16:45:00|13453.9|13452.9|13467.1|13466.1|13469.4|13468.4|13453.9|13452.9|2713
1621529400000|2021-05-20 16:50:00|13467.2|13466.2|13468.1|13467.1|13473.4|13472.4|13464|13463|2110
1621529700000|2021-05-20 16:55:00|13468.4|13467.4|13470.5|13469.5|13474.4|13473.4|13462.2|13461.2|1911
1621530000000|2021-05-20 17:00:00|13470.7|13469.7|13473.7|13472.7|13476.5|13475.5|13464.1|13463.1|2664
1621530300000|2021-05-20 17:05:00|13474|13473|13485.2|13484.2|13485.6|13484.6|13471.2|13470.2|3190
1621530600000|2021-05-20 17:10:00|13485.4|13484.4|13486.2|13485.2|13489.5|13488.5|13482|13481|2156
1621530900000|2021-05-20 17:15:00|13486.1|13485.1|13487.7|13486.7|13491.5|13490.5|13483.1|13482.1|2020
1621531200000|2021-05-20 17:20:00|13487.6|13486.6|13495.5|13494.5|13496.1|13495.1|13487.5|13486.5|1671
1621531500000|2021-05-20 17:25:00|13495.6|13494.6|13493.5|13492.5|13498|13497|13490|13489|2128
1621531800000|2021-05-20 17:30:00|13493.6|13492.6|13499.2|13498.2|13501.1|13500.1|13491.9|13490.9|1895
1621532100000|2021-05-20 17:35:00|13499.1|13498.1|13495.6|13494.6|13499.4|13498.4|13494.9|13493.9|1303
1621532400000|2021-05-20 17:40:00|13495.4|13494.4|13498.2|13497.2|13499.4|13498.4|13492.4|13491.4|1409
1621532700000|2021-05-20 17:45:00|13498.1|13497.1|13497.1|13496.1|13501.4|13500.4|13492.4|13491.4|1703
1621533000000|2021-05-20 17:50:00|13497|13496|13472.2|13471.2|13500|13499|13461.7|13460.7|4741
1621533300000|2021-05-20 17:55:00|13472.5|13471.5|13483|13482|13484.5|13483.5|13466.2|13465.2|3071
1621533600000|2021-05-20 18:00:00|13483.2|13482.2|13483.5|13482.5|13490|13489|13480|13479|2806
1621533900000|2021-05-20 18:05:00|13484.5|13483.5|13484.7|13483.7|13489|13488|13479.9|13478.9|1689
1621534200000|2021-05-20 18:10:00|13484.9|13483.9|13486.7|13485.7|13488.2|13487.2|13474.5|13473.5|2152
1621534500000|2021-05-20 18:15:00|13486.6|13485.6|13485.6|13484.6|13491.2|13490.2|13477.7|13476.7|2256
1621534800000|2021-05-20 18:20:00|13485.5|13484.5|13487.2|13486.2|13489.6|13488.6|13482.6|13481.6|1363
1621535100000|2021-05-20 18:25:00|13487.1|13486.1|13497.7|13496.7|13497.7|13496.7|13483.5|13482.5|1891
1621535400000|2021-05-20 18:30:00|13497.6|13496.6|13492.6|13491.6|13501.6|13500.6|13490.2|13489.2|2700
1621535700000|2021-05-20 18:35:00|13492.7|13491.7|13497.2|13496.2|13499.4|13498.4|13490.7|13489.7|1548
1621536000000|2021-05-20 18:40:00|13497.4|13496.4|13497.2|13496.2|13501.2|13500.2|13495|13494|1496
1621536300000|2021-05-20 18:45:00|13497.1|13496.1|13498.6|13497.6|13500.6|13499.6|13490.7|13489.7|1512
1621536600000|2021-05-20 18:50:00|13498.7|13497.7|13510.5|13509.5|13512.6|13511.6|13495|13494|3024
1621536900000|2021-05-20 18:55:00|13510.4|13509.4|13509|13508|13515.7|13514.7|13505|13504|4164
1621537200000|2021-05-20 19:00:00|13509.5|13508.5|13506.5|13505.5|13511.2|13510.2|13493|13492|3999
1621537500000|2021-05-20 19:05:00|13506.4|13505.4|13500.7|13499.7|13506.5|13505.5|13495.9|13494.9|2069
1621537800000|2021-05-20 19:10:00|13501|13500|13504.1|13503.1|13510.1|13509.1|13498|13497|2743
1621538100000|2021-05-20 19:15:00|13504.2|13503.2|13509.6|13508.6|13511.6|13510.6|13501.1|13500.1|2313
1621538400000|2021-05-20 19:20:00|13509.7|13508.7|13520.6|13519.6|13522.7|13521.7|13506.8|13505.8|3981
1621538700000|2021-05-20 19:25:00|13520.7|13519.7|13526.1|13525.1|13526.3|13525.3|13519.5|13518.5|2942
1621539000000|2021-05-20 19:30:00|13526|13525|13515.1|13514.1|13526.5|13525.5|13513.3|13512.3|4934
1621539300000|2021-05-20 19:35:00|13515|13514|13508.7|13507.7|13520.7|13519.7|13507.5|13506.5|3244
1621539600000|2021-05-20 19:40:00|13508.6|13507.6|13503.2|13502.2|13512.5|13511.5|13496.2|13495.2|4400
1621539900000|2021-05-20 19:45:00|13503|13502|13503.3|13502.3|13517|13516|13500.3|13499.3|5096
1621540200000|2021-05-20 19:50:00|13503.2|13502.2|13512.7|13511.7|13517.5|13516.5|13485.2|13484.2|9791
1621540500000|2021-05-20 19:55:00|13512.6|13511.6|13492.2|13491.2|13512.6|13511.6|13486.5|13485.5|15410
1621540800000|2021-05-20 20:00:00|13491|13490|13494.8|13492.8|13495.2|13493.2|13483.7|13481.7|6262
1621541100000|2021-05-20 20:05:00|13494.6|13492.6|13499|13497|13503.2|13501.2|13490|13488|1904
1621541400000|2021-05-20 20:10:00|13498.8|13496.8|13498.5|13493.5|13508.3|13506.3|13491.2|13489.2|1866
1621541700000|2021-05-20 20:15:00|13498.6|13493.6|13495.3|13490.3|13498.7|13493.7|13493.5|13488.5|0
1621542000000|2021-05-20 20:20:00|13495.2|13490.2|13496.5|13491.5|13496.5|13491.5|13494.9|13489.9|0
1621542300000|2021-05-20 20:25:00|13498.6|13493.6|13497.6|13492.6|13499.8|13494.8|13497.3|13492.3|0
1621542600000|2021-05-20 20:30:00|13496.8|13494.8|13496.8|13494.8|13498.1|13496.1|13489.8|13487.8|391
1621542900000|2021-05-20 20:35:00|13496.6|13494.6|13502.8|13500.8|13504.1|13502.1|13494.8|13492.8|329
1621543200000|2021-05-20 20:40:00|13502.1|13500.1|13507.6|13505.6|13509.3|13507.3|13502.1|13500.1|383
1621543500000|2021-05-20 20:45:00|13508.1|13506.1|13501.6|13499.6|13509.3|13507.3|13500.3|13498.3|436
1621543800000|2021-05-20 20:50:00|13501.3|13499.3|13499.3|13497.3|13501.3|13499.3|13497.6|13495.6|285
1621544100000|2021-05-20 20:55:00|13498.8|13496.8|13495.1|13490.1|13499.8|13497.8|13492.3|13489.8|370
1621544400000|2021-05-20 21:00:00|13495.6|13490.6|13494.9|13489.9|13496|13491|13493.5|13488.5|0
1621544700000|2021-05-20 21:05:00|13494.5|13489.5|13495.4|13490.4|13496.3|13491.3|13494.5|13489.5|0
1621545000000|2021-05-20 21:10:00|13495.5|13490.5|13497.1|13492.1|13497.5|13492.5|13495.4|13490.4|0
1621545300000|2021-05-20 21:15:00|13497.2|13492.2|13497.1|13492.1|13497.2|13492.2|13496.5|13491.5|0
1621545600000|2021-05-20 21:20:00|13496.5|13491.5|13496|13491|13496.8|13491.8|13495.5|13490.5|0
1621545900000|2021-05-20 21:25:00|13495.9|13490.9|13494.4|13489.4|13496.1|13491.1|13494.4|13489.4|0
1621546200000|2021-05-20 21:30:00|13494.5|13489.5|13494.6|13489.6|13495.3|13490.3|13494.5|13489.5|0
1621546500000|2021-05-20 21:35:00|13494.8|13489.8|13493.3|13488.3|13495|13490|13493.1|13488.1|0
1621546800000|2021-05-20 21:40:00|13493.2|13488.2|13494.5|13489.5|13494.5|13489.5|13493.2|13488.2|0
1621547100000|2021-05-20 21:45:00|13494.9|13489.9|13493.8|13488.8|13494.9|13489.9|13493.7|13488.7|0
1621547400000|2021-05-20 21:50:00|13494.1|13489.1|13494|13489|13494.2|13489.2|13494|13489|0
1621547700000|2021-05-20 21:55:00|13493.9|13488.9|13494.1|13489.1|13494.5|13489.5|13493.7|13488.7|0
1621548000000|2021-05-20 22:00:00|13494.6|13492.6|13496.6|13494.6|13502.1|13500.1|13491|13489|599
1621548300000|2021-05-20 22:05:00|13496.3|13494.3|13494.6|13492.6|13498.6|13496.6|13492.6|13490.6|190
1621548600000|2021-05-20 22:10:00|13496|13494|13499.6|13497.6|13500.5|13498.5|13494.6|13492.6|137
1621548900000|2021-05-20 22:15:00|13499.8|13497.8|13498.6|13496.6|13501.7|13499.7|13498.2|13496.2|112
1621549200000|2021-05-20 22:20:00|13498.5|13496.5|13496.8|13494.8|13498.6|13496.6|13495.8|13493.8|100
1621549500000|2021-05-20 22:25:00|13497.1|13495.1|13500.2|13498.2|13501.7|13499.7|13496.7|13494.7|116
1621549800000|2021-05-20 22:30:00|13500.1|13498.1|13505.7|13503.7|13505.8|13503.8|13500|13498|177
1621550100000|2021-05-20 22:35:00|13505.5|13503.5|13506.1|13504.1|13508|13506|13503.8|13501.8|237
1621550400000|2021-05-20 22:40:00|13507|13505|13500|13498|13507|13505|13497.3|13495.3|242
1621550700000|2021-05-20 22:45:00|13500.1|13498.1|13500.3|13498.3|13503.1|13501.1|13499.2|13497.2|135
1621551000000|2021-05-20 22:50:00|13500.1|13498.1|13505.3|13503.3|13506.2|13504.2|13499.1|13497.1|121
1621551300000|2021-05-20 22:55:00|13505.2|13503.2|13501.7|13499.7|13505.2|13503.2|13500.6|13498.6|150
1621551600000|2021-05-20 23:00:00|13501.8|13499.8|13501.3|13499.3|13504.3|13502.3|13500.6|13498.6|106
1621551900000|2021-05-20 23:05:00|13501.5|13499.5|13502|13500|13502.1|13500.1|13498.6|13496.6|72
1621552200000|2021-05-20 23:10:00|13502.1|13500.1|13502.7|13500.7|13505.1|13503.1|13502.1|13500.1|122
1621552500000|2021-05-20 23:15:00|13502.5|13500.5|13501.6|13499.6|13504.2|13502.2|13500.5|13498.5|110
1621552800000|2021-05-20 23:20:00|13501.7|13499.7|13511.6|13509.6|13512.7|13510.7|13501.7|13499.7|304
1621553100000|2021-05-20 23:25:00|13511.5|13509.5|13512.7|13510.7|13513.5|13511.5|13507.3|13505.3|217
1621553400000|2021-05-20 23:30:00|13512.8|13510.8|13516.7|13514.7|13518.1|13516.1|13512.5|13510.5|287
1621553700000|2021-05-20 23:35:00|13516.8|13514.8|13516.2|13514.2|13519.2|13517.2|13513.2|13511.2|348
1621554000000|2021-05-20 23:40:00|13515.8|13513.8|13516.3|13514.3|13517.1|13515.1|13512.5|13510.5|166
1621554300000|2021-05-20 23:45:00|13516.2|13514.2|13522.3|13520.3|13525.2|13523.2|13514.6|13512.6|623
1621554600000|2021-05-20 23:50:00|13522.2|13520.2|13520.3|13518.3|13522.7|13520.7|13519.1|13517.1|198
1621554900000|2021-05-20 23:55:00|13520.2|13518.2|13524.1|13522.1|13524.8|13522.8|13520.1|13518.1|155
1621555200000|2021-05-21 00:00:00|13525|13523|13525.3|13523.3|13531.6|13529.6|13516.5|13514.5|1311
1621555500000|2021-05-21 00:05:00|13525.2|13523.2|13536.5|13534.5|13537|13535|13525.1|13523.1|644
1621555800000|2021-05-21 00:10:00|13536.3|13534.3|13540|13538|13540|13538|13534.7|13532.7|629
1621556100000|2021-05-21 00:15:00|13539.7|13537.7|13533.1|13531.1|13540.1|13538.1|13530.5|13528.5|521
1621556400000|2021-05-21 00:20:00|13533.2|13531.2|13532.7|13530.7|13534.1|13532.1|13528.2|13526.2|473
1621556700000|2021-05-21 00:25:00|13532.6|13530.6|13536|13534|13536.6|13534.6|13530.7|13528.7|304
1621557000000|2021-05-21 00:30:00|13535.8|13533.8|13536.2|13534.2|13539|13537|13532.5|13530.5|245
1621557300000|2021-05-21 00:35:00|13536.1|13534.1|13540.3|13538.3|13543.2|13541.2|13535.8|13533.8|671
1621557600000|2021-05-21 00:40:00|13540.2|13538.2|13544.1|13542.1|13547.8|13545.8|13539.6|13537.6|603
1621557900000|2021-05-21 00:45:00|13544.2|13542.2|13543.3|13541.3|13546.2|13544.2|13543.2|13541.2|182
1621558200000|2021-05-21 00:50:00|13543.5|13541.5|13544.3|13542.3|13544.7|13542.7|13541.2|13539.2|348
1621558500000|2021-05-21 00:55:00|13544.5|13542.5|13540.2|13538.2|13547.2|13545.2|13539.8|13537.8|413
1621558800000|2021-05-21 01:00:00|13540.3|13538.3|13539.1|13537.1|13543.1|13541.1|13538.2|13536.2|350
1621559100000|2021-05-21 01:05:00|13539.2|13537.2|13541|13539|13542|13540|13539.2|13537.2|164
1621559400000|2021-05-21 01:10:00|13541.1|13539.1|13550|13548|13550.8|13548.8|13540.6|13538.6|454
1621559700000|2021-05-21 01:15:00|13550.1|13548.1|13549.6|13547.6|13551.1|13549.1|13546.6|13544.6|343
1621560000000|2021-05-21 01:20:00|13549.3|13547.3|13537.2|13535.2|13549.5|13547.5|13536.5|13534.5|478
1621560300000|2021-05-21 01:25:00|13537.3|13535.3|13538.3|13536.3|13541.1|13539.1|13537.3|13535.3|244
1621560600000|2021-05-21 01:30:00|13538.5|13536.5|13542.5|13540.5|13544.5|13542.5|13537.8|13535.8|339
1621560900000|2021-05-21 01:35:00|13542.6|13540.6|13539.2|13537.2|13544|13542|13536.6|13534.6|480
1621561200000|2021-05-21 01:40:00|13539.3|13537.3|13530|13528|13539.5|13537.5|13529.7|13527.7|981
1621561500000|2021-05-21 01:45:00|13529.8|13527.8|13534.7|13532.7|13539.3|13537.3|13529.2|13527.2|731
1621561800000|2021-05-21 01:50:00|13534.8|13532.8|13532.7|13530.7|13536.1|13534.1|13528.6|13526.6|502
1621562100000|2021-05-21 01:55:00|13532.6|13530.6|13516|13514|13532.6|13530.6|13515.6|13513.6|770
1621562400000|2021-05-21 02:00:00|13516.1|13514.1|13516.1|13514.1|13521.1|13519.1|13511.6|13509.6|741
1621562700000|2021-05-21 02:05:00|13516|13514|13514|13512|13517.2|13515.2|13511.6|13509.6|373
1621563000000|2021-05-21 02:10:00|13513.8|13511.8|13506.8|13504.8|13517.5|13515.5|13506.5|13504.5|395
1621563300000|2021-05-21 02:15:00|13506.7|13504.7|13499.2|13497.2|13506.8|13504.8|13497.5|13495.5|784
1621563600000|2021-05-21 02:20:00|13499.3|13497.3|13506|13504|13506.2|13504.2|13496.5|13494.5|609
1621563900000|2021-05-21 02:25:00|13506.1|13504.1|13503.3|13501.3|13508.3|13506.3|13503.2|13501.2|401
1621564200000|2021-05-21 02:30:00|13503.5|13501.5|13504.2|13502.2|13506.7|13504.7|13500.1|13498.1|344
1621564500000|2021-05-21 02:35:00|13504.1|13502.1|13506.7|13504.7|13507.1|13505.1|13504|13502|135
1621564800000|2021-05-21 02:40:00|13506.6|13504.6|13506.6|13504.6|13507.5|13505.5|13502.6|13500.6|217
1621565100000|2021-05-21 02:45:00|13506.7|13504.7|13509.8|13507.8|13510|13508|13504.8|13502.8|257
1621565400000|2021-05-21 02:50:00|13509.7|13507.7|13512.2|13510.2|13513|13511|13508|13506|198
1621565700000|2021-05-21 02:55:00|13512.6|13510.6|13511.5|13509.5|13512.8|13510.8|13509.7|13507.7|178
1621566000000|2021-05-21 03:00:00|13511.7|13509.7|13516.7|13514.7|13520|13518|13511.3|13509.3|427
1621566300000|2021-05-21 03:05:00|13516.8|13514.8|13510.1|13508.1|13517.7|13515.7|13509.6|13507.6|209
1621566600000|2021-05-21 03:10:00|13510.3|13508.3|13501|13499|13512.2|13510.2|13501|13499|577
1621566900000|2021-05-21 03:15:00|13500.8|13498.8|13511.5|13509.5|13511.6|13509.6|13499.7|13497.7|395
1621567200000|2021-05-21 03:20:00|13511.1|13509.1|13506.3|13504.3|13512|13510|13504.7|13502.7|275
1621567500000|2021-05-21 03:25:00|13506.2|13504.2|13507.1|13505.1|13508.5|13506.5|13504.5|13502.5|176
1621567800000|2021-05-21 03:30:00|13507.2|13505.2|13504.1|13502.1|13511.8|13509.8|13504|13502|263
1621568100000|2021-05-21 03:35:00|13504|13502|13510.1|13508.1|13510.6|13508.6|13502.2|13500.2|398
1621568400000|2021-05-21 03:40:00|13510|13508|13509.8|13507.8|13512.3|13510.3|13508.5|13506.5|130
1621568700000|2021-05-21 03:45:00|13510|13508|13506.5|13504.5|13510.1|13508.1|13505.3|13503.3|117
1621569000000|2021-05-21 03:50:00|13506.6|13504.6|13503.1|13501.1|13506.8|13504.8|13500.7|13498.7|200
1621569300000|2021-05-21 03:55:00|13503.2|13501.2|13506|13504|13506.6|13504.6|13500|13498|213
1621569600000|2021-05-21 04:00:00|13505.8|13503.8|13503.5|13501.5|13507|13505|13501.5|13499.5|171
1621569900000|2021-05-21 04:05:00|13503.6|13501.6|13503.1|13501.1|13505.3|13503.3|13501.8|13499.8|110
1621570200000|2021-05-21 04:10:00|13503|13501|13505.8|13503.8|13506.2|13504.2|13501.7|13499.7|177
1621570500000|2021-05-21 04:15:00|13505.7|13503.7|13506.5|13504.5|13507.6|13505.6|13504.7|13502.7|138
1621570800000|2021-05-21 04:20:00|13506.3|13504.3|13516.6|13514.6|13517.5|13515.5|13506|13504|583
1621571100000|2021-05-21 04:25:00|13516.5|13514.5|13518.5|13516.5|13520.6|13518.6|13514.3|13512.3|605
1621571400000|2021-05-21 04:30:00|13518.6|13516.6|13525.3|13523.3|13528.2|13526.2|13518.3|13516.3|918
1621571700000|2021-05-21 04:35:00|13525.5|13523.5|13520.3|13518.3|13525.5|13523.5|13517.7|13515.7|371
1621572000000|2021-05-21 04:40:00|13520.2|13518.2|13518.5|13516.5|13523.6|13521.6|13517.5|13515.5|344
1621572300000|2021-05-21 04:45:00|13518.3|13516.3|13521.6|13519.6|13521.6|13519.6|13516.8|13514.8|122
1621572600000|2021-05-21 04:50:00|13521.7|13519.7|13519.2|13517.2|13524.8|13522.8|13514.7|13512.7|341
1621572900000|2021-05-21 04:55:00|13519.1|13517.1|13517.7|13515.7|13521|13519|13517.5|13515.5|166
1621573200000|2021-05-21 05:00:00|13518.8|13516.8|13524.2|13522.2|13524.6|13522.6|13517.6|13515.6|157
1621573500000|2021-05-21 05:05:00|13524.3|13522.3|13536.2|13534.2|13537.7|13535.7|13521.7|13519.7|846
1621573800000|2021-05-21 05:10:00|13536.1|13534.1|13533.3|13531.3|13536.1|13534.1|13528.8|13526.8|262
1621574100000|2021-05-21 05:15:00|13533.1|13531.1|13531.8|13529.8|13534.5|13532.5|13530.3|13528.3|121
1621574400000|2021-05-21 05:20:00|13532|13530|13531|13529|13535.8|13533.8|13529.7|13527.7|168
1621574700000|2021-05-21 05:25:00|13530.8|13528.8|13530.1|13528.1|13535.1|13533.1|13529.3|13527.3|138
1621575000000|2021-05-21 05:30:00|13530.2|13528.2|13532.6|13530.6|13534.1|13532.1|13527|13525|188
1621575300000|2021-05-21 05:35:00|13532.5|13530.5|13517.5|13515.5|13533.6|13531.6|13517.5|13515.5|546
1621575600000|2021-05-21 05:40:00|13517.3|13515.3|13508.8|13506.8|13521|13519|13508.8|13506.8|450
1621575900000|2021-05-21 05:45:00|13509|13507|13511|13509|13512.7|13510.7|13507.5|13505.5|247
1621576200000|2021-05-21 05:50:00|13511.1|13509.1|13508.3|13506.3|13512.6|13510.6|13504.8|13502.8|316
1621576500000|2021-05-21 05:55:00|13508.5|13506.5|13511.6|13509.6|13512|13510|13507.5|13505.5|181
1621576800000|2021-05-21 06:00:00|13511.7|13509.7|13521|13519|13525.8|13523.8|13511.3|13509.3|637
1621577100000|2021-05-21 06:05:00|13520.8|13518.8|13519.3|13517.3|13525.8|13523.8|13516|13514|339
1621577400000|2021-05-21 06:10:00|13519.1|13517.1|13516.8|13514.8|13521|13519|13513.8|13511.8|244
1621577700000|2021-05-21 06:15:00|13517.1|13515.1|13515.5|13513.5|13524.3|13522.3|13514.8|13512.8|234
1621578000000|2021-05-21 06:20:00|13515.2|13513.2|13517.1|13515.1|13521|13519|13514.2|13512.2|142
1621578300000|2021-05-21 06:25:00|13517.3|13515.3|13515.8|13513.8|13519.5|13517.5|13515.1|13513.1|171
1621578600000|2021-05-21 06:30:00|13515.7|13513.7|13518.5|13516.5|13521.3|13519.3|13515|13513|259
1621578900000|2021-05-21 06:35:00|13518.3|13516.3|13525|13523|13526|13524|13518.3|13516.3|216
1621579200000|2021-05-21 06:40:00|13525.2|13523.2|13521.1|13519.1|13525.3|13523.3|13519.7|13517.7|202
1621579500000|2021-05-21 06:45:00|13521.2|13519.2|13527.1|13525.1|13527.3|13525.3|13517.1|13515.1|249
1621579800000|2021-05-21 06:50:00|13527|13525|13525.8|13523.8|13529.5|13527.5|13523.8|13521.8|306
1621580100000|2021-05-21 06:55:00|13525.7|13523.7|13522.5|13520.5|13529.1|13527.1|13522.3|13520.3|178
1621580400000|2021-05-21 07:00:00|13522.3|13520.3|13519.1|13517.1|13528|13526|13518.5|13516.5|553
1621580700000|2021-05-21 07:05:00|13519.2|13517.2|13514.7|13512.7|13520.5|13518.5|13505.5|13503.5|1023
1621581000000|2021-05-21 07:10:00|13514.8|13512.8|13519.7|13517.7|13520.1|13518.1|13513.2|13511.2|589
1621581300000|2021-05-21 07:15:00|13524.6|13522.6|13538.3|13536.3|13543.5|13541.5|13520|13518|1739
1621581600000|2021-05-21 07:20:00|13538.6|13536.6|13536|13534|13541.6|13539.6|13535.2|13533.2|485
1621581900000|2021-05-21 07:25:00|13536.1|13534.1|13533.6|13531.6|13541|13539|13533.2|13531.2|390
1621582200000|2021-05-21 07:30:00|13530.2|13528.2|13525|13523|13536|13534|13522.2|13520.2|723
1621582500000|2021-05-21 07:35:00|13524.3|13522.3|13533.6|13531.6|13535.1|13533.1|13519.7|13517.7|827
1621582800000|2021-05-21 07:40:00|13533.5|13531.5|13535|13533|13540.8|13538.8|13530.5|13528.5|500
1621583100000|2021-05-21 07:45:00|13534.8|13532.8|13530|13528|13535.7|13533.7|13526.8|13524.8|331
1621583400000|2021-05-21 07:50:00|13529.8|13527.8|13526.5|13524.5|13532.1|13530.1|13522.7|13520.7|352
1621583700000|2021-05-21 07:55:00|13526.3|13524.3|13527.3|13525.3|13529.3|13527.3|13523.7|13521.7|233
1621584000000|2021-05-21 08:00:00|13527|13525|13530.2|13528.2|13533.2|13531.2|13523.7|13521.7|396
1621584300000|2021-05-21 08:05:00|13530.3|13528.3|13520.1|13518.1|13530.3|13528.3|13517.3|13515.3|670
1621584600000|2021-05-21 08:10:00|13520|13518|13518.7|13516.7|13520.6|13518.6|13513.7|13511.7|876
1621584900000|2021-05-21 08:15:00|13518.6|13516.6|13519.1|13517.1|13524.3|13522.3|13510.6|13508.6|827
1621585200000|2021-05-21 08:20:00|13519.2|13517.2|13514.7|13512.7|13520.2|13518.2|13507.5|13505.5|636
1621585500000|2021-05-21 08:25:00|13514.6|13512.6|13515.5|13513.5|13518.5|13516.5|13511.8|13509.8|396
1621585800000|2021-05-21 08:30:00|13515.6|13513.6|13510.3|13508.3|13519.1|13517.1|13508.6|13506.6|426
1621586100000|2021-05-21 08:35:00|13510.5|13508.5|13510.8|13508.8|13514|13512|13508.3|13506.3|255
1621586400000|2021-05-21 08:40:00|13510.7|13508.7|13512.8|13510.8|13516.6|13514.6|13509.7|13507.7|271
1621586700000|2021-05-21 08:45:00|13512.5|13510.5|13515.2|13513.2|13518|13516|13512.3|13510.3|200
1621587000000|2021-05-21 08:50:00|13515.3|13513.3|13513.7|13511.7|13517.7|13515.7|13512.5|13510.5|180
1621587300000|2021-05-21 08:55:00|13513.6|13511.6|13521.2|13519.2|13521.7|13519.7|13512.6|13510.6|221
1621587600000|2021-05-21 09:00:00|13521.3|13519.3|13525|13523|13526.5|13524.5|13521.1|13519.1|564
1621587900000|2021-05-21 09:05:00|13525.1|13523.1|13524|13522|13528.6|13526.6|13523.8|13521.8|325
1621588200000|2021-05-21 09:10:00|13524.1|13522.1|13529|13527|13530.1|13528.1|13523.5|13521.5|348
1621588500000|2021-05-21 09:15:00|13529.1|13527.1|13524.8|13522.8|13531.6|13529.6|13522|13520|280
1621588800000|2021-05-21 09:20:00|13525|13523|13526.2|13524.2|13527.5|13525.5|13522.8|13520.8|176
1621589100000|2021-05-21 09:25:00|13526.3|13524.3|13524.5|13522.5|13526.6|13524.6|13519.5|13517.5|368
1621589400000|2021-05-21 09:30:00|13524.3|13522.3|13519|13517|13524.6|13522.6|13517.6|13515.6|241
1621589700000|2021-05-21 09:35:00|13518.8|13516.8|13526.2|13524.2|13527.8|13525.8|13518.5|13516.5|223
1621590000000|2021-05-21 09:40:00|13526.3|13524.3|13527|13525|13529.2|13527.2|13523.3|13521.3|239
1621590300000|2021-05-21 09:45:00|13526.8|13524.8|13527.6|13525.6|13528.3|13526.3|13524|13522|153
1621590600000|2021-05-21 09:50:00|13527.3|13525.3|13528.6|13526.6|13536.2|13534.2|13525.6|13523.6|743
1621590900000|2021-05-21 09:55:00|13528.7|13526.7|13520.5|13518.5|13529.7|13527.7|13519.6|13517.6|422
1621591200000|2021-05-21 10:00:00|13520.6|13518.6|13515.7|13513.7|13520.7|13518.7|13514.2|13512.2|626
1621591500000|2021-05-21 10:05:00|13515.8|13513.8|13516.1|13514.1|13525.2|13523.2|13515|13513|462
1621591800000|2021-05-21 10:10:00|13516|13514|13518.6|13516.6|13522.5|13520.5|13515.7|13513.7|328
1621592100000|2021-05-21 10:15:00|13518.5|13516.5|13522.7|13520.7|13524.2|13522.2|13517.8|13515.8|200
1621592400000|2021-05-21 10:20:00|13522.6|13520.6|13524|13522|13527.3|13525.3|13520.2|13518.2|323
1621592700000|2021-05-21 10:25:00|13523.8|13521.8|13527.5|13525.5|13531.2|13529.2|13523.1|13521.1|355
1621593000000|2021-05-21 10:30:00|13527.3|13525.3|13522.7|13520.7|13527.6|13525.6|13521|13519|287
1621593300000|2021-05-21 10:35:00|13522.6|13520.6|13520.7|13518.7|13523|13521|13519.1|13517.1|210
1621593600000|2021-05-21 10:40:00|13520.8|13518.8|13519.6|13517.6|13522.6|13520.6|13518|13516|298
1621593900000|2021-05-21 10:45:00|13519.7|13517.7|13520.6|13518.6|13521.2|13519.2|13517.5|13515.5|249
1621594200000|2021-05-21 10:50:00|13521.1|13519.1|13518.7|13516.7|13522.2|13520.2|13516.8|13514.8|200
1621594500000|2021-05-21 10:55:00|13518.6|13516.6|13515.1|13513.1|13520.5|13518.5|13512.8|13510.8|329
1621594800000|2021-05-21 11:00:00|13515.6|13513.6|13523.3|13521.3|13523.6|13521.6|13515.6|13513.6|447
1621595100000|2021-05-21 11:05:00|13523.2|13521.2|13530.5|13528.5|13531.2|13529.2|13522.8|13520.8|520
1621595400000|2021-05-21 11:10:00|13531.1|13529.1|13533.8|13531.8|13533.8|13531.8|13526.2|13524.2|788
1621595700000|2021-05-21 11:15:00|13533.7|13531.7|13532.2|13530.2|13537.5|13535.5|13529.3|13527.3|576
1621596000000|2021-05-21 11:20:00|13532.7|13530.7|13533.5|13531.5|13535.3|13533.3|13528.6|13526.6|444
1621596300000|2021-05-21 11:25:00|13534|13532|13540.2|13538.2|13541.7|13539.7|13533.6|13531.6|678
1621596600000|2021-05-21 11:30:00|13540.1|13538.1|13539.8|13537.8|13542.7|13540.7|13537.3|13535.3|725
1621596900000|2021-05-21 11:35:00|13539.7|13537.7|13551.7|13549.7|13552.5|13550.5|13539.5|13537.5|1162
1621597200000|2021-05-21 11:40:00|13551.6|13549.6|13547.7|13545.7|13552.1|13550.1|13546|13544|583
1621597500000|2021-05-21 11:45:00|13547.6|13545.6|13543|13541|13551|13549|13542|13540|589
1621597800000|2021-05-21 11:50:00|13543.1|13541.1|13545|13543|13548.1|13546.1|13543|13541|423
1621598100000|2021-05-21 11:55:00|13544.8|13542.8|13545.2|13543.2|13549.1|13547.1|13544.2|13542.2|506
1621598400000|2021-05-21 12:00:00|13546|13544|13544.7|13542.7|13548.1|13546.1|13542|13540|772
1621598700000|2021-05-21 12:05:00|13544.6|13542.6|13537.7|13535.7|13545.8|13543.8|13535.2|13533.2|802
1621599000000|2021-05-21 12:10:00|13537.5|13535.5|13536.8|13534.8|13543.7|13541.7|13536.8|13534.8|692
1621599300000|2021-05-21 12:15:00|13537.1|13535.1|13545.5|13543.5|13545.7|13543.7|13536.3|13534.3|580
1621599600000|2021-05-21 12:20:00|13545.6|13543.6|13541.5|13539.5|13548.8|13546.8|13539.1|13537.1|793
1621599900000|2021-05-21 12:25:00|13541.3|13539.3|13540.8|13538.8|13548.5|13546.5|13539.3|13537.3|597
1621600200000|2021-05-21 12:30:00|13540.7|13538.7|13538.8|13536.8|13543.5|13541.5|13537.1|13535.1|595
1621600500000|2021-05-21 12:35:00|13538.7|13536.7|13538.8|13536.8|13543.6|13541.6|13536.8|13534.8|653
1621600800000|2021-05-21 12:40:00|13538.7|13536.7|13531.7|13529.7|13538.8|13536.8|13527.5|13525.5|1294
1621601100000|2021-05-21 12:45:00|13531.8|13529.8|13529.5|13527.5|13535.2|13533.2|13525.3|13523.3|1181
1621601400000|2021-05-21 12:50:00|13528.7|13526.7|13522|13520|13531.5|13529.5|13520.7|13518.7|1160
1621601700000|2021-05-21 12:55:00|13522.2|13520.2|13528.6|13526.6|13528.7|13526.7|13521.5|13519.5|560
1621602000000|2021-05-21 13:00:00|13528.3|13526.3|13546|13544|13551.3|13549.3|13527.6|13525.6|2738
1621602300000|2021-05-21 13:05:00|13546.6|13544.6|13540.5|13538.5|13546.6|13544.6|13539.7|13537.7|924
1621602600000|2021-05-21 13:10:00|13540.7|13538.7|13541.7|13539.7|13542.2|13540.2|13534.8|13532.8|1066
1621602900000|2021-05-21 13:15:00|13541.5|13539.5|13538.6|13536.6|13544.3|13542.3|13536.6|13534.6|1101
1621603200000|2021-05-21 13:20:00|13538.7|13536.7|13545.5|13543.5|13545.8|13543.8|13535.3|13533.3|1070
1621603500000|2021-05-21 13:25:00|13545.3|13543.3|13556.3|13554.3|13567.1|13565.1|13545.2|13543.2|5731
1621603800000|2021-05-21 13:30:00|13555.8|13554.8|13551|13550|13573.2|13572.2|13537.2|13536.2|12114
1621604100000|2021-05-21 13:35:00|13550.7|13549.7|13510.5|13509.5|13553.1|13552.1|13509.1|13508.1|10261
1621604400000|2021-05-21 13:40:00|13510.6|13509.6|13504.6|13503.6|13523.7|13522.7|13504|13503|9264
1621604700000|2021-05-21 13:45:00|13504.7|13503.7|13512|13511|13515.5|13514.5|13488.6|13487.6|10538
1621605000000|2021-05-21 13:50:00|13511.8|13510.8|13527.3|13526.3|13527.8|13526.8|13507.2|13506.2|7233
1621605300000|2021-05-21 13:55:00|13527.5|13526.5|13546.5|13545.5|13547.3|13546.3|13516.3|13515.3|6739
1621605600000|2021-05-21 14:00:00|13546.6|13545.6|13541.8|13540.8|13552.2|13551.2|13537.1|13536.1|5310
1621605900000|2021-05-21 14:05:00|13541.7|13540.7|13512.7|13511.7|13544.6|13543.6|13493.8|13492.8|9294
1621606200000|2021-05-21 14:10:00|13512.3|13511.3|13509.8|13508.8|13522.8|13521.8|13506.6|13505.6|5547
1621606500000|2021-05-21 14:15:00|13509.6|13508.6|13486.1|13485.1|13511.5|13510.5|13480.1|13479.1|9537
1621606800000|2021-05-21 14:20:00|13486|13485|13499.6|13498.6|13509.5|13508.5|13481.8|13480.8|7463
1621607100000|2021-05-21 14:25:00|13499.7|13498.7|13484.6|13483.6|13508.1|13507.1|13482.1|13481.1|5484
1621607400000|2021-05-21 14:30:00|13485.1|13484.1|13505.8|13504.8|13513.4|13512.4|13481.1|13480.1|5328
1621607700000|2021-05-21 14:35:00|13505.9|13504.9|13481.5|13480.5|13511.1|13510.1|13468.5|13467.5|7613
1621608000000|2021-05-21 14:40:00|13481.1|13480.1|13470.8|13469.8|13483.5|13482.5|13467.9|13466.9|5016
1621608300000|2021-05-21 14:45:00|13470.5|13469.5|13461.5|13460.5|13475.5|13474.5|13452.5|13451.5|6775
1621608600000|2021-05-21 14:50:00|13461.4|13460.4|13455.5|13454.5|13470|13469|13450|13449|4860
1621608900000|2021-05-21 14:55:00|13456.3|13455.3|13478.3|13477.3|13478.8|13477.8|13454.8|13453.8|5154
1621609200000|2021-05-21 15:00:00|13478.1|13477.1|13458.5|13457.5|13482.1|13481.1|13456.4|13455.4|5171
1621609500000|2021-05-21 15:05:00|13458.6|13457.6|13478.8|13477.8|13481.8|13480.8|13458.6|13457.6|4168
1621609800000|2021-05-21 15:10:00|13478.6|13477.6|13478.8|13477.8|13486.5|13485.5|13471.1|13470.1|4399
1621610100000|2021-05-21 15:15:00|13478.9|13477.9|13490.1|13489.1|13490.6|13489.6|13473.1|13472.1|3090
1621610400000|2021-05-21 15:20:00|13490|13489|13480.1|13479.1|13491.3|13490.3|13478.6|13477.6|2930
1621610700000|2021-05-21 15:25:00|13480|13479|13446|13445|13486.3|13485.3|13442.5|13441.5|7212
1621611000000|2021-05-21 15:30:00|13445.8|13444.8|13464.8|13463.8|13469.6|13468.6|13441.9|13440.9|4699
1621611300000|2021-05-21 15:35:00|13464.6|13463.6|13452|13451|13465.5|13464.5|13444.9|13443.9|4700
1621611600000|2021-05-21 15:40:00|13452.1|13451.1|13451.8|13450.8|13462.3|13461.3|13443.3|13442.3|4689
1621611900000|2021-05-21 15:45:00|13451.9|13450.9|13442.5|13441.5|13457.5|13456.5|13442.4|13441.4|4147
1621612200000|2021-05-21 15:50:00|13443.5|13442.5|13437.3|13436.3|13458.1|13457.1|13434.8|13433.8|5461
1621612500000|2021-05-21 15:55:00|13437.1|13436.1|13426|13425|13438.3|13437.3|13420.8|13419.8|6819
1621612800000|2021-05-21 16:00:00|13425.9|13424.9|13438|13437|13441.4|13440.4|13423.1|13422.1|4404
1621613100000|2021-05-21 16:05:00|13437.5|13436.5|13417.5|13416.5|13441.3|13440.3|13413.4|13412.4|5647
1621613400000|2021-05-21 16:10:00|13417.3|13416.3|13418.3|13417.3|13423.5|13422.5|13411.5|13410.5|4629
1621613700000|2021-05-21 16:15:00|13418.1|13417.1|13419.8|13418.8|13424.6|13423.6|13411.9|13410.9|3047
1621614000000|2021-05-21 16:20:00|13419.6|13418.6|13420.8|13419.8|13428.9|13427.9|13416.1|13415.1|3071
1621614300000|2021-05-21 16:25:00|13421|13420|13431.6|13430.6|13434.5|13433.5|13415.8|13414.8|3375
1621614600000|2021-05-21 16:30:00|13431.5|13430.5|13436|13435|13438.8|13437.8|13429.5|13428.5|2540
1621614900000|2021-05-21 16:35:00|13436.1|13435.1|13442.1|13441.1|13442.1|13441.1|13431.5|13430.5|2655
1621615200000|2021-05-21 16:40:00|13441.9|13440.9|13443.5|13442.5|13446.5|13445.5|13431.7|13430.7|3152
1621615500000|2021-05-21 16:45:00|13443|13442|13433.2|13432.2|13443.5|13442.5|13422.4|13421.4|3870
1621615800000|2021-05-21 16:50:00|13433.5|13432.5|13409|13408|13436.6|13435.6|13407.9|13406.9|4995
1621616100000|2021-05-21 16:55:00|13409.1|13408.1|13428|13427|13430.6|13429.6|13404.1|13403.1|4438
1621616400000|2021-05-21 17:00:00|13427.9|13426.9|13428.5|13427.5|13437.7|13436.7|13424.4|13423.4|2510
1621616700000|2021-05-21 17:05:00|13428.2|13427.2|13426.2|13425.2|13435.1|13434.1|13423.2|13422.2|2019
1621617000000|2021-05-21 17:10:00|13426.1|13425.1|13419|13418|13434.6|13433.6|13418.9|13417.9|2159
1621617300000|2021-05-21 17:15:00|13419.1|13418.1|13417|13416|13426.1|13425.1|13413.5|13412.5|2289
1621617600000|2021-05-21 17:20:00|13417.1|13416.1|13427.7|13426.7|13437.6|13436.6|13416.9|13415.9|2992
1621617900000|2021-05-21 17:25:00|13427.5|13426.5|13438.2|13437.2|13439.2|13438.2|13426.4|13425.4|1857
1621618200000|2021-05-21 17:30:00|13438.5|13437.5|13457.5|13456.5|13458.9|13457.9|13437|13436|3941
1621618500000|2021-05-21 17:35:00|13457.4|13456.4|13453.7|13452.7|13459.2|13458.2|13452.5|13451.5|2165
1621618800000|2021-05-21 17:40:00|13453.5|13452.5|13456.2|13455.2|13457.7|13456.7|13449.9|13448.9|2078
1621619100000|2021-05-21 17:45:00|13456.4|13455.4|13452.6|13451.6|13457.6|13456.6|13447.2|13446.2|1807
1621619400000|2021-05-21 17:50:00|13452.5|13451.5|13452|13451|13458.2|13457.2|13449.5|13448.5|1429
1621619700000|2021-05-21 17:55:00|13451.9|13450.9|13450.2|13449.2|13454|13453|13445|13444|1554
1621620000000|2021-05-21 18:00:00|13450.4|13449.4|13448.4|13447.4|13455.9|13454.9|13442.2|13441.2|2219
1621620300000|2021-05-21 18:05:00|13448.5|13447.5|13462.5|13461.5|13467.6|13466.6|13448.5|13447.5|2980
1621620600000|2021-05-21 18:10:00|13462.6|13461.6|13462.2|13461.2|13466.1|13465.1|13459.2|13458.2|1691
1621620900000|2021-05-21 18:15:00|13462.1|13461.1|13451.6|13450.6|13463.2|13462.2|13451.1|13450.1|2545
1621621200000|2021-05-21 18:20:00|13451.5|13450.5|13448|13447|13454.6|13453.6|13445|13444|2510
1621621500000|2021-05-21 18:25:00|13447.7|13446.7|13435.7|13434.7|13451.2|13450.2|13431.1|13430.1|2792
1621621800000|2021-05-21 18:30:00|13435.6|13434.6|13439.5|13438.5|13446.9|13445.9|13434.4|13433.4|2288
1621622100000|2021-05-21 18:35:00|13439.4|13438.4|13426.5|13425.5|13441.2|13440.2|13419.1|13418.1|3176
1621622400000|2021-05-21 18:40:00|13426.9|13425.9|13433.2|13432.2|13436.2|13435.2|13426.2|13425.2|1917
1621622700000|2021-05-21 18:45:00|13433.4|13432.4|13437.2|13436.2|13442.9|13441.9|13432.2|13431.2|1963
1621623000000|2021-05-21 18:50:00|13437.4|13436.4|13447|13446|13450.2|13449.2|13437.1|13436.1|2152
1621623300000|2021-05-21 18:55:00|13447.1|13446.1|13448|13447|13450.4|13449.4|13441.2|13440.2|2010
1621623600000|2021-05-21 19:00:00|13448.2|13447.2|13438.7|13437.7|13450.1|13449.1|13432.4|13431.4|2462
1621623900000|2021-05-21 19:05:00|13438.5|13437.5|13436|13435|13442.7|13441.7|13432.6|13431.6|1690
1621624200000|2021-05-21 19:10:00|13435.7|13434.7|13449.5|13448.5|13455.1|13454.1|13434.7|13433.7|2994
1621624500000|2021-05-21 19:15:00|13449.7|13448.7|13451|13450|13459.9|13458.9|13446.2|13445.2|2564
1621624800000|2021-05-21 19:20:00|13450.2|13449.2|13459|13458|13461.2|13460.2|13446.8|13445.8|2541
1621625100000|2021-05-21 19:25:00|13459.2|13458.2|13452.2|13451.2|13459.2|13458.2|13449.2|13448.2|2590
1621625400000|2021-05-21 19:30:00|13452|13451|13433.5|13432.5|13452.7|13451.7|13429.5|13428.5|4098
1621625700000|2021-05-21 19:35:00|13433.7|13432.7|13435.2|13434.2|13443.8|13442.8|13433.5|13432.5|2791
1621626000000|2021-05-21 19:40:00|13435|13434|13421.2|13420.2|13439.7|13438.7|13419.7|13418.7|4532
1621626300000|2021-05-21 19:45:00|13421|13420|13423.2|13422.2|13424.5|13423.5|13406.7|13405.7|4797
1621626600000|2021-05-21 19:50:00|13423|13422|13410.4|13409.4|13430.9|13429.9|13405.7|13404.7|6247
1621626900000|2021-05-21 19:55:00|13410.5|13409.5|13413|13412|13417.4|13416.4|13400.9|13399.9|9578
1621627200000|2021-05-21 20:00:00|13413.3|13412.3|13418.6|13416.6|13426.2|13424.2|13413.2|13411.2|4036
1621627500000|2021-05-21 20:05:00|13418.5|13416.5|13419.6|13417.6|13421.8|13419.8|13410.1|13408.1|2010
1621627800000|2021-05-21 20:10:00|13421.5|13419.5|13417.7|13412.7|13421.5|13419.5|13413.6|13411.6|1299
1621628100000|2021-05-21 20:15:00|13417.8|13412.8|13414.4|13409.4|13417.8|13412.8|13413.9|13408.9|1
1621628400000|2021-05-21 20:20:00|13414.3|13409.3|13415|13410|13415|13410|13412.7|13407.7|0
1621628700000|2021-05-21 20:25:00|13414.9|13409.9|13412.5|13407.5|13415.3|13410.3|13411.4|13406.4|0
1621629000000|2021-05-21 20:30:00|13414.1|13412.1|13418.8|13416.8|13420.6|13418.6|13412.1|13410.1|417
1621629300000|2021-05-21 20:35:00|13421.1|13419.1|13419.8|13417.8|13422.3|13420.3|13417.6|13415.6|384
1621629600000|2021-05-21 20:40:00|13420.6|13418.6|13418.8|13416.8|13420.6|13418.6|13416.1|13414.1|130
1621629900000|2021-05-21 20:45:00|13419.1|13417.1|13416.8|13414.8|13420.3|13418.3|13416.3|13414.3|171
1621630200000|2021-05-21 20:50:00|13417.8|13415.8|13418.6|13416.6|13419.1|13417.1|13415.8|13413.8|175
1621630500000|2021-05-21 20:55:00|13418.8|13416.8|13420.2|13415.2|13421.1|13419.1|13417.8|13415|357
1621807200000|2021-05-23 22:00:00|13386.6|13384.6|13379.2|13377.2|13398.5|13396.5|13376.5|13374.5|1520
1621807500000|2021-05-23 22:05:00|13378.6|13376.6|13372.7|13370.7|13378.8|13376.8|13362.1|13360.1|1096
1621807800000|2021-05-23 22:10:00|13372.6|13370.6|13377.2|13375.2|13378.1|13376.1|13370.7|13368.7|437
1621808100000|2021-05-23 22:15:00|13377.3|13375.3|13377.7|13375.7|13379|13377|13371.1|13369.1|339
1621808400000|2021-05-23 22:20:00|13377.8|13375.8|13383|13381|13383.8|13381.8|13376.8|13374.8|323
1621808700000|2021-05-23 22:25:00|13382.8|13380.8|13379|13377|13382.8|13380.8|13377.3|13375.3|123
1621809000000|2021-05-23 22:30:00|13379.1|13377.1|13366.5|13364.5|13381.1|13379.1|13365.7|13363.7|645
1621809300000|2021-05-23 22:35:00|13366.6|13364.6|13371.2|13369.2|13377.1|13375.1|13366.6|13364.6|259
1621809600000|2021-05-23 22:40:00|13371.8|13369.8|13375.5|13373.5|13379.1|13377.1|13371.1|13369.1|159
1621809900000|2021-05-23 22:45:00|13375.3|13373.3|13379.6|13377.6|13383.8|13381.8|13374.6|13372.6|297
1621810200000|2021-05-23 22:50:00|13379.8|13377.8|13373.6|13371.6|13381.1|13379.1|13370.6|13368.6|222
1621810500000|2021-05-23 22:55:00|13373.5|13371.5|13378.1|13376.1|13379|13377|13373.3|13371.3|96
1621810800000|2021-05-23 23:00:00|13378|13376|13381.1|13379.1|13385.2|13383.2|13378|13376|448
1621811100000|2021-05-23 23:05:00|13381.2|13379.2|13389|13387|13393.5|13391.5|13381.1|13379.1|542
1621811400000|2021-05-23 23:10:00|13389.1|13387.1|13389.3|13387.3|13390.8|13388.8|13386.8|13384.8|211
1621811700000|2021-05-23 23:15:00|13389.5|13387.5|13391.8|13389.8|13394.6|13392.6|13389|13387|226
1621812000000|2021-05-23 23:20:00|13392|13390|13392.3|13390.3|13397.1|13395.1|13390.7|13388.7|406
1621812300000|2021-05-23 23:25:00|13392.5|13390.5|13391.1|13389.1|13393.7|13391.7|13388.7|13386.7|134
1621812600000|2021-05-23 23:30:00|13391.2|13389.2|13385.8|13383.8|13391.7|13389.7|13384.8|13382.8|207
1621812900000|2021-05-23 23:35:00|13386|13384|13395.3|13393.3|13395.8|13393.8|13386|13384|166
1621813200000|2021-05-23 23:40:00|13395.5|13393.5|13391.2|13389.2|13400.5|13398.5|13391.1|13389.1|393
1621813500000|2021-05-23 23:45:00|13391.1|13389.1|13386|13384|13391.1|13389.1|13377.3|13375.3|609
1621813800000|2021-05-23 23:50:00|13385.8|13383.8|13376.1|13374.1|13385.8|13383.8|13369.1|13367.1|695
1621814100000|2021-05-23 23:55:00|13372|13370|13372.2|13370.2|13375.8|13373.8|13371.3|13369.3|293
1621814400000|2021-05-24 00:00:00|13372|13370|13384.6|13382.6|13389.3|13387.3|13367.1|13365.1|1095
1621814700000|2021-05-24 00:05:00|13384.7|13382.7|13395.6|13393.6|13398.1|13396.1|13383.7|13381.7|830
1621815000000|2021-05-24 00:10:00|13395.2|13393.2|13404.1|13402.1|13408.7|13406.7|13395.1|13393.1|737
1621815300000|2021-05-24 00:15:00|13404.2|13402.2|13414.5|13412.5|13417|13415|13403.1|13401.1|780
1621815600000|2021-05-24 00:20:00|13414.8|13412.8|13411.5|13409.5|13416.3|13414.3|13411.1|13409.1|290
1621815900000|2021-05-24 00:25:00|13411.6|13409.6|13408.6|13406.6|13412.3|13410.3|13408|13406|236
1621816200000|2021-05-24 00:30:00|13408.2|13406.2|13405|13403|13415|13413|13404.2|13402.2|527
1621816500000|2021-05-24 00:35:00|13405.1|13403.1|13407.6|13405.6|13408.1|13406.1|13403.6|13401.6|282
1621816800000|2021-05-24 00:40:00|13407.5|13405.5|13408.3|13406.3|13408.6|13406.6|13405.6|13403.6|174
1621817100000|2021-05-24 00:45:00|13408|13406|13413.8|13411.8|13414.3|13412.3|13407.1|13405.1|302
1621817400000|2021-05-24 00:50:00|13414|13412|13416.7|13414.7|13419|13417|13413.7|13411.7|462
1621817700000|2021-05-24 00:55:00|13416.8|13414.8|13417.2|13415.2|13420.1|13418.1|13415.8|13413.8|211
1621818000000|2021-05-24 01:00:00|13417.3|13415.3|13440.2|13438.2|13449.1|13447.1|13417.3|13415.3|1741
1621818300000|2021-05-24 01:05:00|13440.3|13438.3|13438.3|13436.3|13443|13441|13435|13433|544
1621818600000|2021-05-24 01:10:00|13438.5|13436.5|13434.8|13432.8|13439.8|13437.8|13431.6|13429.6|343
1621818900000|2021-05-24 01:15:00|13435.1|13433.1|13436.1|13434.1|13439.1|13437.1|13430.8|13428.8|351
1621819200000|2021-05-24 01:20:00|13436|13434|13428.8|13426.8|13437.1|13435.1|13427.1|13425.1|303
1621819500000|2021-05-24 01:25:00|13428.7|13426.7|13430.5|13428.5|13433|13431|13428.1|13426.1|200
1621819800000|2021-05-24 01:30:00|13430.3|13428.3|13434|13432|13444.3|13442.3|13429.1|13427.1|575
1621820100000|2021-05-24 01:35:00|13434.2|13432.2|13433.8|13431.8|13438.5|13436.5|13432.7|13430.7|277
1621820400000|2021-05-24 01:40:00|13434.5|13432.5|13439|13437|13440.7|13438.7|13429|13427|394
1621820700000|2021-05-24 01:45:00|13438.8|13436.8|13438.2|13436.2|13445.8|13443.8|13436.6|13434.6|469
1621821000000|2021-05-24 01:50:00|13437.7|13435.7|13441.8|13439.8|13443|13441|13436|13434|198
1621821300000|2021-05-24 01:55:00|13441.7|13439.7|13439.7|13437.7|13442.3|13440.3|13438.1|13436.1|113
1621821600000|2021-05-24 02:00:00|13439.6|13437.6|13435.2|13433.2|13442.3|13440.3|13435|13433|241
1621821900000|2021-05-24 02:05:00|13435.1|13433.1|13425.6|13423.6|13436.3|13434.3|13421.8|13419.8|684
1621822200000|2021-05-24 02:10:00|13425.7|13423.7|13407.1|13405.1|13426.3|13424.3|13406.2|13404.2|898
1621822500000|2021-05-24 02:15:00|13407|13405|13408.3|13406.3|13412.8|13410.8|13404.8|13402.8|354
1621822800000|2021-05-24 02:20:00|13408.5|13406.5|13408.8|13406.8|13411.1|13409.1|13406.3|13404.3|217
1621823100000|2021-05-24 02:25:00|13409|13407|13408.3|13406.3|13409.7|13407.7|13398.8|13396.8|515
1621823400000|2021-05-24 02:30:00|13408.2|13406.2|13412.1|13410.1|13413|13411|13404|13402|292
1621823700000|2021-05-24 02:35:00|13412.2|13410.2|13409.3|13407.3|13413|13411|13405.7|13403.7|244
1621824000000|2021-05-24 02:40:00|13409.2|13407.2|13399.6|13397.6|13411.7|13409.7|13389.8|13387.8|809
1621824300000|2021-05-24 02:45:00|13399.7|13397.7|13398.6|13396.6|13401.7|13399.7|13394.7|13392.7|342
1621824600000|2021-05-24 02:50:00|13398.5|13396.5|13398.8|13396.8|13403|13401|13397.6|13395.6|144
1621824900000|2021-05-24 02:55:00|13399|13397|13410.6|13408.6|13410.8|13408.8|13399|13397|352
1621825200000|2021-05-24 03:00:00|13410.5|13408.5|13419.6|13417.6|13422|13420|13409.6|13407.6|584
1621825500000|2021-05-24 03:05:00|13419.2|13417.2|13418|13416|13421.5|13419.5|13415.7|13413.7|173
1621825800000|2021-05-24 03:10:00|13418.1|13416.1|13426.1|13424.1|13427.1|13425.1|13416.6|13414.6|313
1621826100000|2021-05-24 03:15:00|13426|13424|13426.1|13424.1|13427.5|13425.5|13423.5|13421.5|186
1621826400000|2021-05-24 03:20:00|13426.3|13424.3|13424.3|13422.3|13429.7|13427.7|13423.2|13421.2|303
1621826700000|2021-05-24 03:25:00|13424.6|13422.6|13426.8|13424.8|13427.8|13425.8|13424.5|13422.5|105
1621827000000|2021-05-24 03:30:00|13426.7|13424.7|13428.7|13426.7|13431|13429|13426|13424|204
1621827300000|2021-05-24 03:35:00|13429.1|13427.1|13426.8|13424.8|13433.7|13431.7|13426.5|13424.5|294
1621827600000|2021-05-24 03:40:00|13426.7|13424.7|13425|13423|13427.7|13425.7|13421.5|13419.5|243
1621827900000|2021-05-24 03:45:00|13424.8|13422.8|13423.1|13421.1|13426.6|13424.6|13421.5|13419.5|174
1621828200000|2021-05-24 03:50:00|13422.7|13420.7|13423.8|13421.8|13427.3|13425.3|13421.5|13419.5|147
1621828500000|2021-05-24 03:55:00|13423.5|13421.5|13425.3|13423.3|13426.3|13424.3|13422.7|13420.7|74
1621828800000|2021-05-24 04:00:00|13425.2|13423.2|13423.3|13421.3|13426.6|13424.6|13423.3|13421.3|63
1621829100000|2021-05-24 04:05:00|13423.2|13421.2|13415.7|13413.7|13423.2|13421.2|13408.5|13406.5|503
1621829400000|2021-05-24 04:10:00|13415.8|13413.8|13416.3|13414.3|13418.3|13416.3|13415|13413|110
1621829700000|2021-05-24 04:15:00|13416.2|13414.2|13417.7|13415.7|13421.6|13419.6|13415.5|13413.5|146
1621830000000|2021-05-24 04:20:00|13417.5|13415.5|13419.3|13417.3|13420|13418|13416.5|13414.5|70
1621830300000|2021-05-24 04:25:00|13419.5|13417.5|13416.8|13414.8|13423.3|13421.3|13416|13414|177
1621830600000|2021-05-24 04:30:00|13416.7|13414.7|13404.7|13402.7|13418.2|13416.2|13401.5|13399.5|527
1621830900000|2021-05-24 04:35:00|13404.6|13402.6|13408|13406|13411.7|13409.7|13401.8|13399.8|254
1621831200000|2021-05-24 04:40:00|13408.1|13406.1|13415|13413|13416.7|13414.7|13408|13406|349
1621831500000|2021-05-24 04:45:00|13415.2|13413.2|13415.1|13413.1|13416.7|13414.7|13410.7|13408.7|155
1621831800000|2021-05-24 04:50:00|13415.7|13413.7|13417|13415|13419.6|13417.6|13415.3|13413.3|152
1621832100000|2021-05-24 04:55:00|13416.8|13414.8|13416.2|13414.2|13417.6|13415.6|13411.7|13409.7|145
1621832400000|2021-05-24 05:00:00|13416.1|13414.1|13426.8|13424.8|13427.5|13425.5|13412.7|13410.7|410
1621832700000|2021-05-24 05:05:00|13426.7|13424.7|13428.6|13426.6|13431.2|13429.2|13424.2|13422.2|304
1621833000000|2021-05-24 05:10:00|13428.5|13426.5|13425.7|13423.7|13429.8|13427.8|13424.6|13422.6|215
1621833300000|2021-05-24 05:15:00|13425.8|13423.8|13425|13423|13427.1|13425.1|13421.6|13419.6|244
1621833600000|2021-05-24 05:20:00|13425.1|13423.1|13420.3|13418.3|13425.7|13423.7|13417.5|13415.5|293
1621833900000|2021-05-24 05:25:00|13420.7|13418.7|13428.1|13426.1|13429|13427|13418.6|13416.6|255
1621834200000|2021-05-24 05:30:00|13428|13426|13427.7|13425.7|13429.8|13427.8|13424|13422|202
1621834500000|2021-05-24 05:35:00|13428.1|13426.1|13424.8|13422.8|13430|13428|13424.1|13422.1|140
1621834800000|2021-05-24 05:40:00|13425|13423|13423.2|13421.2|13425.3|13423.3|13418.6|13416.6|257
1621835100000|2021-05-24 05:45:00|13423.3|13421.3|13421.2|13419.2|13429.7|13427.7|13420.3|13418.3|301
1621835400000|2021-05-24 05:50:00|13421.3|13419.3|13420.1|13418.1|13422.6|13420.6|13417.3|13415.3|277
1621835700000|2021-05-24 05:55:00|13420|13418|13420.2|13418.2|13422.3|13420.3|13417.2|13415.2|132
1621836000000|2021-05-24 06:00:00|13420.3|13418.3|13422.7|13420.7|13426.6|13424.6|13416.7|13414.7|255
1621836300000|2021-05-24 06:05:00|13422.3|13420.3|13427.3|13425.3|13429.1|13427.1|13422|13420|381
1621836600000|2021-05-24 06:10:00|13427.2|13425.2|13437.3|13435.3|13438.3|13436.3|13425.7|13423.7|447
1621836900000|2021-05-24 06:15:00|13437.2|13435.2|13433.1|13431.1|13437.2|13435.2|13431.7|13429.7|232
1621837200000|2021-05-24 06:20:00|13433|13431|13435|13433|13438.7|13436.7|13432.2|13430.2|283
1621837500000|2021-05-24 06:25:00|13434.8|13432.8|13435.2|13433.2|13437|13435|13434.1|13432.1|103
1621837800000|2021-05-24 06:30:00|13435.1|13433.1|13429.8|13427.8|13436|13434|13429.7|13427.7|243
1621838100000|2021-05-24 06:35:00|13429.7|13427.7|13435.5|13433.5|13437|13435|13429.1|13427.1|366
1621838400000|2021-05-24 06:40:00|13435.3|13433.3|13434.7|13432.7|13436.5|13434.5|13432.1|13430.1|117
1621838700000|2021-05-24 06:45:00|13434.8|13432.8|13438.5|13436.5|13439.5|13437.5|13432.5|13430.5|128
1621839000000|2021-05-24 06:50:00|13438.3|13436.3|13437.1|13435.1|13441|13439|13436.1|13434.1|202
1621839300000|2021-05-24 06:55:00|13437|13435|13433.2|13431.2|13437.1|13435.1|13433.1|13431.1|139
1621839600000|2021-05-24 07:00:00|13433.5|13431.5|13441.7|13439.7|13442.5|13440.5|13431.3|13429.3|689
1621839900000|2021-05-24 07:05:00|13441.6|13439.6|13446.2|13444.2|13451|13449|13441.5|13439.5|910
1621840200000|2021-05-24 07:10:00|13446.3|13444.3|13445.2|13443.2|13447.7|13445.7|13443.2|13441.2|271
1621840500000|2021-05-24 07:15:00|13445.1|13443.1|13461.5|13459.5|13465.5|13463.5|13443.7|13441.7|1067
1621840800000|2021-05-24 07:20:00|13461.6|13459.6|13458.7|13456.7|13464.6|13462.6|13454.7|13452.7|772
1621841100000|2021-05-24 07:25:00|13458.5|13456.5|13469.2|13467.2|13472.8|13470.8|13458.1|13456.1|1018
1621841400000|2021-05-24 07:30:00|13469.6|13467.6|13480.6|13478.6|13483.5|13481.5|13469.5|13467.5|1173
1621841700000|2021-05-24 07:35:00|13478.8|13476.8|13480.6|13478.6|13486.8|13484.8|13476.8|13474.8|1280
1621842000000|2021-05-24 07:40:00|13480.7|13478.7|13485.1|13483.1|13489|13487|13478.7|13476.7|680
1621842300000|2021-05-24 07:45:00|13485.3|13483.3|13479.8|13477.8|13488.7|13486.7|13474.2|13472.2|801
1621842600000|2021-05-24 07:50:00|13479.5|13477.5|13479.2|13477.2|13482.6|13480.6|13475.6|13473.6|479
1621842900000|2021-05-24 07:55:00|13478.8|13476.8|13484.7|13482.7|13487.2|13485.2|13478.8|13476.8|333
1621843200000|2021-05-24 08:00:00|13484.8|13482.8|13480.7|13478.7|13488.6|13486.6|13477.3|13475.3|510
1621843500000|2021-05-24 08:05:00|13480.8|13478.8|13483.8|13481.8|13483.8|13481.8|13477.6|13475.6|253
1621843800000|2021-05-24 08:10:00|13483.7|13481.7|13480|13478|13488|13486|13478.5|13476.5|598
1621844100000|2021-05-24 08:15:00|13479.8|13477.8|13479.3|13477.3|13480.7|13478.7|13475.8|13473.8|340
1621844400000|2021-05-24 08:20:00|13479.5|13477.5|13476.2|13474.2|13482|13480|13476.2|13474.2|404
1621844700000|2021-05-24 08:25:00|13476.1|13474.1|13476.8|13474.8|13478.8|13476.8|13474.5|13472.5|248
1621845000000|2021-05-24 08:30:00|13476.7|13474.7|13471.6|13469.6|13477.3|13475.3|13469.7|13467.7|430
1621845300000|2021-05-24 08:35:00|13471.5|13469.5|13468.8|13466.8|13473|13471|13464.1|13462.1|627
1621845600000|2021-05-24 08:40:00|13468.7|13466.7|13473.2|13471.2|13476.3|13474.3|13468.6|13466.6|366
1621845900000|2021-05-24 08:45:00|13473.1|13471.1|13472.6|13470.6|13476.3|13474.3|13471.2|13469.2|229
1621846200000|2021-05-24 08:50:00|13473.3|13471.3|13472.1|13470.1|13474.2|13472.2|13470.2|13468.2|140
1621846500000|2021-05-24 08:55:00|13472.2|13470.2|13468.6|13466.6|13474.5|13472.5|13467.8|13465.8|137
1621846800000|2021-05-24 09:00:00|13468.7|13466.7|13471.8|13469.8|13474.6|13472.6|13468.5|13466.5|316
1621847100000|2021-05-24 09:05:00|13472.1|13470.1|13483|13481|13483.7|13481.7|13468.7|13466.7|572
1621847400000|2021-05-24 09:10:00|13483.1|13481.1|13487|13485|13492.6|13490.6|13482.1|13480.1|591
1621847700000|2021-05-24 09:15:00|13487.3|13485.3|13484.1|13482.1|13494.1|13492.1|13484|13482|327
1621848000000|2021-05-24 09:20:00|13484|13482|13488.6|13486.6|13494.5|13492.5|13482.7|13480.7|424
1621848300000|2021-05-24 09:25:00|13489.2|13487.2|13487.5|13485.5|13490.7|13488.7|13485.6|13483.6|174
1621848600000|2021-05-24 09:30:00|13487.6|13485.6|13486.2|13484.2|13488.7|13486.7|13483.5|13481.5|183
1621848900000|2021-05-24 09:35:00|13485.5|13483.5|13485.3|13483.3|13489.1|13487.1|13485.3|13483.3|142
1621849200000|2021-05-24 09:40:00|13485.5|13483.5|13483.5|13481.5|13487.6|13485.6|13482.8|13480.8|185
1621849500000|2021-05-24 09:45:00|13483.3|13481.3|13487.7|13485.7|13488.2|13486.2|13483.2|13481.2|140
1621849800000|2021-05-24 09:50:00|13487.8|13485.8|13498.6|13496.6|13498.7|13496.7|13487.2|13485.2|510
1621850100000|2021-05-24 09:55:00|13498.7|13496.7|13501.1|13499.1|13503|13501|13497.7|13495.7|450
1621850400000|2021-05-24 10:00:00|13501|13499|13499.6|13497.6|13502.6|13500.6|13497.6|13495.6|230
1621850700000|2021-05-24 10:05:00|13499.5|13497.5|13497.3|13495.3|13499.7|13497.7|13496.8|13494.8|221
1621851000000|2021-05-24 10:10:00|13497.7|13495.7|13498.1|13496.1|13500.6|13498.6|13492.7|13490.7|428
1621851300000|2021-05-24 10:15:00|13498.2|13496.2|13498.2|13496.2|13501.8|13499.8|13497.7|13495.7|127
1621851600000|2021-05-24 10:20:00|13498.3|13496.3|13500.7|13498.7|13503.7|13501.7|13497.6|13495.6|239
1621851900000|2021-05-24 10:25:00|13501|13499|13498.5|13496.5|13501.1|13499.1|13496.6|13494.6|272
1621852200000|2021-05-24 10:30:00|13498.6|13496.6|13494.5|13492.5|13498.6|13496.6|13492.3|13490.3|305
1621852500000|2021-05-24 10:35:00|13494.6|13492.6|13490.1|13488.1|13494.7|13492.7|13489.5|13487.5|195
1621852800000|2021-05-24 10:40:00|13490.8|13488.8|13494.2|13492.2|13496.1|13494.1|13490.7|13488.7|291
1621853100000|2021-05-24 10:45:00|13494.3|13492.3|13496.5|13494.5|13496.7|13494.7|13490.7|13488.7|229
1621853400000|2021-05-24 10:50:00|13496.3|13494.3|13495.5|13493.5|13498|13496|13492.1|13490.1|256
1621853700000|2021-05-24 10:55:00|13495.6|13493.6|13497.7|13495.7|13499.6|13497.6|13494.7|13492.7|183
1621854000000|2021-05-24 11:00:00|13497.8|13495.8|13497.3|13495.3|13499.6|13497.6|13492.7|13490.7|351
1621854300000|2021-05-24 11:05:00|13497.2|13495.2|13490.1|13488.1|13498.5|13496.5|13489.7|13487.7|397
1621854600000|2021-05-24 11:10:00|13491|13489|13489.3|13487.3|13494.3|13492.3|13488.8|13486.8|301
1621854900000|2021-05-24 11:15:00|13489.2|13487.2|13485.5|13483.5|13491|13489|13485.2|13483.2|417
1621855200000|2021-05-24 11:20:00|13485.3|13483.3|13485.3|13483.3|13487.1|13485.1|13482.2|13480.2|361
1621855500000|2021-05-24 11:25:00|13485.2|13483.2|13485.3|13483.3|13487.7|13485.7|13484.6|13482.6|315
1621855800000|2021-05-24 11:30:00|13485.5|13483.5|13494.8|13492.8|13495.5|13493.5|13483.2|13481.2|679
1621856100000|2021-05-24 11:35:00|13494.7|13492.7|13495.8|13493.8|13496.2|13494.2|13490|13488|313
1621856400000|2021-05-24 11:40:00|13496|13494|13492.5|13490.5|13497.1|13495.1|13491.5|13489.5|203
1621856700000|2021-05-24 11:45:00|13492.3|13490.3|13494|13492|13494.8|13492.8|13487.2|13485.2|260
1621857000000|2021-05-24 11:50:00|13493.8|13491.8|13497.2|13495.2|13498.2|13496.2|13492.8|13490.8|587
1621857300000|2021-05-24 11:55:00|13497.3|13495.3|13501|13499|13502.7|13500.7|13495.1|13493.1|465
1621857600000|2021-05-24 12:00:00|13500.2|13498.2|13508.8|13506.8|13510.1|13508.1|13499.5|13497.5|1233
1621857900000|2021-05-24 12:05:00|13508.7|13506.7|13511.1|13509.1|13512|13510|13504.7|13502.7|764
1621858200000|2021-05-24 12:10:00|13511.2|13509.2|13507.2|13505.2|13513.1|13511.1|13505.7|13503.7|786
1621858500000|2021-05-24 12:15:00|13507.3|13505.3|13513.6|13511.6|13513.6|13511.6|13502.6|13500.6|870
1621858800000|2021-05-24 12:20:00|13513.5|13511.5|13515.5|13513.5|13515.7|13513.7|13509.2|13507.2|842
1621859100000|2021-05-24 12:25:00|13515.6|13513.6|13512.5|13510.5|13518.1|13516.1|13510.7|13508.7|624
1621859400000|2021-05-24 12:30:00|13512.6|13510.6|13519.1|13517.1|13522.5|13520.5|13512|13510|929
1621859700000|2021-05-24 12:35:00|13519|13517|13518.8|13516.8|13522.5|13520.5|13517.2|13515.2|671
1621860000000|2021-05-24 12:40:00|13519|13517|13520|13518|13523.8|13521.8|13518.2|13516.2|762
1621860300000|2021-05-24 12:45:00|13520.1|13518.1|13517.2|13515.2|13522.2|13520.2|13516.2|13514.2|586
1621860600000|2021-05-24 12:50:00|13517.1|13515.1|13517.7|13515.7|13521.7|13519.7|13515.3|13513.3|556
1621860900000|2021-05-24 12:55:00|13517.6|13515.6|13515.7|13513.7|13518.5|13516.5|13513.3|13511.3|682
1621861200000|2021-05-24 13:00:00|13515.6|13513.6|13519|13517|13523.6|13521.6|13514.6|13512.6|1000
1621861500000|2021-05-24 13:05:00|13518.8|13516.8|13518.6|13516.6|13522.6|13520.6|13517.7|13515.7|473
1621861800000|2021-05-24 13:10:00|13518.5|13516.5|13520.2|13518.2|13521.1|13519.1|13515.8|13513.8|524
1621862100000|2021-05-24 13:15:00|13520.1|13518.1|13511.7|13509.7|13525.3|13523.3|13511|13509|1541
1621862400000|2021-05-24 13:20:00|13512|13510|13513.3|13511.3|13514|13512|13509.2|13507.2|1053
1621862700000|2021-05-24 13:25:00|13513.2|13511.2|13514.7|13512.7|13515.3|13513.3|13508.1|13506.1|1743
1621863000000|2021-05-24 13:30:00|13514.2|13513.2|13533.8|13532.8|13545.6|13544.6|13498.5|13497.5|15206
1621863300000|2021-05-24 13:35:00|13534|13533|13563.5|13562.5|13569.5|13568.5|13529.8|13528.8|10707
1621863600000|2021-05-24 13:40:00|13563.8|13562.8|13577.3|13576.3|13587.8|13586.8|13563.7|13562.7|10683
1621863900000|2021-05-24 13:45:00|13577.6|13576.6|13575.7|13574.7|13585.2|13584.2|13564.7|13563.7|6901
1621864200000|2021-05-24 13:50:00|13575.8|13574.8|13580.3|13579.3|13584|13583|13571.5|13570.5|5318
1621864500000|2021-05-24 13:55:00|13580.2|13579.2|13583.8|13582.8|13584.5|13583.5|13571.6|13570.6|5223
1621864800000|2021-05-24 14:00:00|13584.1|13583.1|13594.3|13593.3|13600.1|13599.1|13584.1|13583.1|8239
1621865100000|2021-05-24 14:05:00|13595.8|13594.8|13595.3|13594.3|13602.1|13601.1|13589.7|13588.7|5006
1621865400000|2021-05-24 14:10:00|13593.6|13592.6|13618.6|13617.6|13618.8|13617.8|13593.5|13592.5|6797
1621865700000|2021-05-24 14:15:00|13618.5|13617.5|13628.1|13627.1|13633.9|13632.9|13616.4|13615.4|8295
1621866000000|2021-05-24 14:20:00|13628|13627|13638.6|13637.6|13641.3|13640.3|13627.9|13626.9|5515
1621866300000|2021-05-24 14:25:00|13638.5|13637.5|13636.4|13635.4|13640.6|13639.6|13629.5|13628.5|4616
1621866600000|2021-05-24 14:30:00|13636.6|13635.6|13638.4|13637.4|13642.6|13641.6|13631.4|13630.4|4325
1621866900000|2021-05-24 14:35:00|13638.1|13637.1|13648.6|13647.6|13648.8|13647.8|13635.5|13634.5|3959
1621867200000|2021-05-24 14:40:00|13648.5|13647.5|13645.6|13644.6|13651.6|13650.6|13641.5|13640.5|4510
1621867500000|2021-05-24 14:45:00|13645.5|13644.5|13636.6|13635.6|13647.9|13646.9|13635.4|13634.4|3838
1621867800000|2021-05-24 14:50:00|13636.4|13635.4|13642.9|13641.9|13646.5|13645.5|13636.4|13635.4|3290
1621868100000|2021-05-24 14:55:00|13643|13642|13640.1|13639.1|13652.3|13651.3|13637.5|13636.5|3814
1621868400000|2021-05-24 15:00:00|13639.9|13638.9|13638.4|13637.4|13646.4|13645.4|13637.6|13636.6|2780
1621868700000|2021-05-24 15:05:00|13638.5|13637.5|13639.9|13638.9|13642.3|13641.3|13633.8|13632.8|3110
1621869000000|2021-05-24 15:10:00|13640.1|13639.1|13649.1|13648.1|13649.5|13648.5|13636.8|13635.8|2658
1621869300000|2021-05-24 15:15:00|13649.3|13648.3|13655.9|13654.9|13656.6|13655.6|13646.1|13645.1|3407
1621869600000|2021-05-24 15:20:00|13656|13655|13646.6|13645.6|13657.5|13656.5|13645.3|13644.3|2632
1621869900000|2021-05-24 15:25:00|13646.5|13645.5|13648|13647|13652.9|13651.9|13643.5|13642.5|2002
1621870200000|2021-05-24 15:30:00|13647.6|13646.6|13654|13653|13656.9|13655.9|13645.4|13644.4|2819
1621870500000|2021-05-24 15:35:00|13653.9|13652.9|13648.9|13647.9|13656.5|13655.5|13646.9|13645.9|1772
1621870800000|2021-05-24 15:40:00|13648.8|13647.8|13658.4|13657.4|13662|13661|13645.1|13644.1|3825
1621871100000|2021-05-24 15:45:00|13658.5|13657.5|13660.9|13659.9|13661.5|13660.5|13655.8|13654.8|2346
1621871400000|2021-05-24 15:50:00|13661|13660|13655|13654|13661.4|13660.4|13651.4|13650.4|2499
1621871700000|2021-05-24 15:55:00|13655.3|13654.3|13653.6|13652.6|13658.6|13657.6|13651.8|13650.8|1737
1621872000000|2021-05-24 16:00:00|13653.8|13652.8|13664.6|13663.6|13666.5|13665.5|13652.9|13651.9|2297
1621872300000|2021-05-24 16:05:00|13664.8|13663.8|13650.5|13649.5|13666.1|13665.1|13650.3|13649.3|2413
1621872600000|2021-05-24 16:10:00|13650.6|13649.6|13644.9|13643.9|13652.8|13651.8|13641.3|13640.3|3366
1621872900000|2021-05-24 16:15:00|13645|13644|13646.4|13645.4|13649.4|13648.4|13643.5|13642.5|1624
1621873200000|2021-05-24 16:20:00|13646.3|13645.3|13643|13642|13652.6|13651.6|13642.6|13641.6|2155
1621873500000|2021-05-24 16:25:00|13642.9|13641.9|13641.6|13640.6|13645.1|13644.1|13637.6|13636.6|2369
1621873800000|2021-05-24 16:30:00|13641.8|13640.8|13645|13644|13648.9|13647.9|13641.3|13640.3|1956
1621874100000|2021-05-24 16:35:00|13645.1|13644.1|13643.9|13642.9|13647.1|13646.1|13642.4|13641.4|1516
1621874400000|2021-05-24 16:40:00|13644.7|13643.7|13639.4|13638.4|13647.9|13646.9|13635.5|13634.5|2332
1621874700000|2021-05-24 16:45:00|13639.5|13638.5|13645.9|13644.9|13647.6|13646.6|13638.4|13637.4|2030
1621875000000|2021-05-24 16:50:00|13645.7|13644.7|13638.7|13637.7|13645.7|13644.7|13635.2|13634.2|1971
1621875300000|2021-05-24 16:55:00|13638.9|13637.9|13642.7|13641.7|13642.7|13641.7|13633.1|13632.1|1989
1621875600000|2021-05-24 17:00:00|13642.9|13641.9|13647.5|13646.5|13648.7|13647.7|13639.7|13638.7|2042
1621875900000|2021-05-24 17:05:00|13647.6|13646.6|13641|13640|13647.7|13646.7|13638.6|13637.6|1725
1621876200000|2021-05-24 17:10:00|13641.7|13640.7|13645.6|13644.6|13648.2|13647.2|13641.2|13640.2|1363
1621876500000|2021-05-24 17:15:00|13645.7|13644.7|13653.2|13652.2|13654.1|13653.1|13642.6|13641.6|1946
1621876800000|2021-05-24 17:20:00|13653.1|13652.1|13651.7|13650.7|13655.1|13654.1|13651|13650|1751
1621877100000|2021-05-24 17:25:00|13651.9|13650.9|13656.5|13655.5|13656.9|13655.9|13648.9|13647.9|1420
1621877400000|2021-05-24 17:30:00|13656.4|13655.4|13664.9|13663.9|13665|13664|13655.4|13654.4|2156
1621877700000|2021-05-24 17:35:00|13664.6|13663.6|13663.6|13662.6|13665.4|13664.4|13659.9|13658.9|1576
1621878000000|2021-05-24 17:40:00|13663.5|13662.5|13665.7|13664.7|13666.6|13665.6|13660.7|13659.7|1679
1621878300000|2021-05-24 17:45:00|13665.6|13664.6|13667.5|13666.5|13669.2|13668.2|13663|13662|1911
1621878600000|2021-05-24 17:50:00|13667.4|13666.4|13664.9|13663.9|13668.2|13667.2|13663.2|13662.2|1599
1621878900000|2021-05-24 17:55:00|13665|13664|13661.4|13660.4|13667.5|13666.5|13659.7|13658.7|1674
1621879200000|2021-05-24 18:00:00|13661.5|13660.5|13664.4|13663.4|13665.9|13664.9|13660.1|13659.1|1616
1621879500000|2021-05-24 18:05:00|13664.2|13663.2|13667.7|13666.7|13669.6|13668.6|13664.1|13663.1|1707
1621879800000|2021-05-24 18:10:00|13667.9|13666.9|13668.1|13667.1|13672.7|13671.7|13666.5|13665.5|1780
1621880100000|2021-05-24 18:15:00|13668|13667|13672.7|13671.7|13672.7|13671.7|13666.4|13665.4|1562
1621880400000|2021-05-24 18:20:00|13672.9|13671.9|13676.1|13675.1|13676.2|13675.2|13669.6|13668.6|1822
1621880700000|2021-05-24 18:25:00|13676|13675|13672.2|13671.2|13677.1|13676.1|13671.9|13670.9|1820
1621881000000|2021-05-24 18:30:00|13672.4|13671.4|13680.5|13679.5|13680.9|13679.9|13672.2|13671.2|2383
1621881300000|2021-05-24 18:35:00|13680.4|13679.4|13684.9|13683.9|13687.7|13686.7|13679.2|13678.2|2675
1621881600000|2021-05-24 18:40:00|13685|13684|13685.4|13684.4|13686.4|13685.4|13682.5|13681.5|1881
1621881900000|2021-05-24 18:45:00|13685.6|13684.6|13687.7|13686.7|13689.1|13688.1|13684.2|13683.2|2102
1621882200000|2021-05-24 18:50:00|13687.6|13686.6|13684.1|13683.1|13689.9|13688.9|13683.6|13682.6|2240
1621882500000|2021-05-24 18:55:00|13684|13683|13682.6|13681.6|13689.6|13688.6|13682.5|13681.5|1961
1621882800000|2021-05-24 19:00:00|13682.9|13681.9|13682.9|13681.9|13687.4|13686.4|13680.5|13679.5|2215
1621883100000|2021-05-24 19:05:00|13683|13682|13684|13683|13686.4|13685.4|13679.4|13678.4|2576
1621883400000|2021-05-24 19:10:00|13683.9|13682.9|13678.4|13677.4|13687.9|13686.9|13676.4|13675.4|2784
1621883700000|2021-05-24 19:15:00|13678.5|13677.5|13674.6|13673.6|13680.6|13679.6|13672.5|13671.5|2898
1621884000000|2021-05-24 19:20:00|13673.7|13672.7|13675.5|13674.5|13677.7|13676.7|13672|13671|2117
1621884300000|2021-05-24 19:25:00|13675.4|13674.4|13673.3|13672.3|13677|13676|13669.3|13668.3|2152
1621884600000|2021-05-24 19:30:00|13673.4|13672.4|13665.2|13664.2|13673.7|13672.7|13661.8|13660.8|3940
1621884900000|2021-05-24 19:35:00|13664.9|13663.9|13671|13670|13672.2|13671.2|13662.5|13661.5|3984
1621885200000|2021-05-24 19:40:00|13670.9|13669.9|13663.3|13662.3|13674.4|13673.4|13663|13662|4105
1621885500000|2021-05-24 19:45:00|13663.2|13662.2|13665.2|13664.2|13668.4|13667.4|13659|13658|4278
1621885800000|2021-05-24 19:50:00|13665|13664|13660.2|13659.2|13665|13664|13655.3|13654.3|6077
1621886100000|2021-05-24 19:55:00|13660.4|13659.4|13641.4|13640.4|13660.4|13659.4|13634.8|13633.8|15019
1621886400000|2021-05-24 20:00:00|13642|13641|13636.9|13634.9|13643|13641|13635.9|13633.9|4955
1621886700000|2021-05-24 20:05:00|13637|13635|13649.3|13647.3|13650.8|13648.8|13636.7|13634.7|2269
1621887000000|2021-05-24 20:10:00|13649.2|13647.2|13653.4|13648.4|13653.4|13650.5|13648.4|13646.4|1311
1621887300000|2021-05-24 20:15:00|13652.9|13647.9|13654.8|13649.8|13655.1|13650.1|13652.3|13647.3|1
1621887600000|2021-05-24 20:20:00|13654.7|13649.7|13658.3|13653.3|13659.1|13654.1|13654.6|13649.6|0
1621887900000|2021-05-24 20:25:00|13658.1|13653.1|13657|13652|13658.1|13653.1|13656.8|13651.8|0
1621888200000|2021-05-24 20:30:00|13651|13649|13654|13652|13656|13654|13651|13649|362
1621888500000|2021-05-24 20:35:00|13654.3|13652.3|13658.3|13656.3|13659.8|13657.8|13653|13651|325
1621888800000|2021-05-24 20:40:00|13658|13656|13657.3|13655.3|13659|13657|13655.8|13653.8|192
1621889100000|2021-05-24 20:45:00|13656.5|13654.5|13655|13653|13659.3|13657.3|13653|13651|295
1621889400000|2021-05-24 20:50:00|13654.8|13652.8|13654.8|13652.8|13656.8|13654.8|13654.3|13652.3|151
1621889700000|2021-05-24 20:55:00|13654.3|13652.3|13654.9|13649.9|13656.3|13654.3|13652|13649.9|315
1621890000000|2021-05-24 21:00:00|13655.8|13650.8|13656.6|13651.6|13656.6|13651.6|13655.4|13650.4|0
1621890300000|2021-05-24 21:05:00|13656.1|13651.1|13655.5|13650.5|13656.1|13651.1|13655.4|13650.4|0
1621890600000|2021-05-24 21:10:00|13655.6|13650.6|13653.9|13648.9|13656|13651|13653.2|13648.2|0
1621890900000|2021-05-24 21:15:00|13654.2|13649.2|13653|13648|13654.9|13649.9|13653|13648|0
1621891200000|2021-05-24 21:20:00|13653.1|13648.1|13654.5|13649.5|13654.6|13649.6|13653|13648|0
1621891500000|2021-05-24 21:25:00|13654.6|13649.6|13652.6|13647.6|13654.6|13649.6|13652.6|13647.6|0
1621891800000|2021-05-24 21:30:00|13653.2|13648.2|13651.4|13646.4|13653.8|13648.8|13650.6|13645.6|0
1621892100000|2021-05-24 21:35:00|13651.1|13646.1|13650.4|13645.4|13651.6|13646.6|13650.2|13645.2|0
1621892400000|2021-05-24 21:40:00|13651.5|13646.5|13652.5|13647.5|13652.5|13647.5|13650.4|13645.4|0
1621892700000|2021-05-24 21:45:00|13652.6|13647.6|13652|13647|13652.8|13647.8|13651.1|13646.1|0
1621893000000|2021-05-24 21:50:00|13651.9|13646.9|13650.7|13645.7|13652|13647|13650.7|13645.7|0
1621893300000|2021-05-24 21:55:00|13650.9|13645.9|13652.4|13647.4|13652.4|13647.4|13650.8|13645.8|0
1621893600000|2021-05-24 22:00:00|13660|13658|13651.4|13649.4|13660|13658|13650.3|13648.3|373
1621893900000|2021-05-24 22:05:00|13651.3|13649.3|13649.2|13647.2|13655.7|13653.7|13649.2|13647.2|168
1621894200000|2021-05-24 22:10:00|13649.3|13647.3|13646.3|13644.3|13651.2|13649.2|13643.7|13641.7|408
1621894500000|2021-05-24 22:15:00|13646.4|13644.4|13649.9|13647.9|13650.8|13648.8|13646.2|13644.2|98
1621894800000|2021-05-24 22:20:00|13649.5|13647.5|13660.3|13658.3|13661.4|13659.4|13649.5|13647.5|507
1621895100000|2021-05-24 22:25:00|13660.8|13658.8|13660.4|13658.4|13663.4|13661.4|13659|13657|237
1621895400000|2021-05-24 22:30:00|13660.5|13658.5|13660.2|13658.2|13662.5|13660.5|13659.2|13657.2|103
1621895700000|2021-05-24 22:35:00|13660|13658|13666.2|13664.2|13667|13665|13659|13657|219
1621896000000|2021-05-24 22:40:00|13666.3|13664.3|13666.7|13664.7|13667.2|13665.2|13664.3|13662.3|116
1621896300000|2021-05-24 22:45:00|13666.8|13664.8|13665|13663|13667.9|13665.9|13663.9|13661.9|129
1621896600000|2021-05-24 22:50:00|13665.2|13663.2|13663|13661|13665.8|13663.8|13662.7|13660.7|57
1621896900000|2021-05-24 22:55:00|13663.2|13661.2|13668.5|13666.5|13668.5|13666.5|13662.4|13660.4|174
1621897200000|2021-05-24 23:00:00|13668.4|13666.4|13671.7|13669.7|13673|13671|13668.3|13666.3|408
1621897500000|2021-05-24 23:05:00|13670.9|13668.9|13669.3|13667.3|13671.9|13669.9|13668.7|13666.7|127
1621897800000|2021-05-24 23:10:00|13669.4|13667.4|13664.9|13662.9|13670|13668|13664.9|13662.9|211
1621898100000|2021-05-24 23:15:00|13664.8|13662.8|13667.7|13665.7|13670|13668|13664.2|13662.2|172
1621898400000|2021-05-24 23:20:00|13667.8|13665.8|13665.2|13663.2|13667.8|13665.8|13663.3|13661.3|176
1621898700000|2021-05-24 23:25:00|13665|13663|13664.5|13662.5|13665.8|13663.8|13663.9|13661.9|83
1621899000000|2021-05-24 23:30:00|13664.4|13662.4|13662|13660|13667.3|13665.3|13660.9|13658.9|162
1621899300000|2021-05-24 23:35:00|13662.2|13660.2|13664.7|13662.7|13666.4|13664.4|13660.8|13658.8|81
1621899600000|2021-05-24 23:40:00|13664.9|13662.9|13662.8|13660.8|13665.8|13663.8|13660.7|13658.7|125
1621899900000|2021-05-24 23:45:00|13662.7|13660.7|13661.4|13659.4|13663.8|13661.8|13660.9|13658.9|115
1621900200000|2021-05-24 23:50:00|13661.2|13659.2|13669.4|13667.4|13670|13668|13656.8|13654.8|547
1621900500000|2021-05-24 23:55:00|13669.8|13667.8|13660.3|13658.3|13669.8|13667.8|13658.9|13656.9|230
1621900800000|2021-05-25 00:00:00|13659.9|13657.9|13650.2|13648.2|13659.9|13657.9|13647.2|13645.2|1067
1621901100000|2021-05-25 00:05:00|13650|13648|13647.2|13645.2|13652.8|13650.8|13642.8|13640.8|519
1621901400000|2021-05-25 00:10:00|13647.3|13645.3|13644.4|13642.4|13647.4|13645.4|13642.7|13640.7|511
1621901700000|2021-05-25 00:15:00|13644|13642|13645.9|13643.9|13647.7|13645.7|13642.3|13640.3|400
1621902000000|2021-05-25 00:20:00|13646|13644|13645.8|13643.8|13650.4|13648.4|13644.4|13642.4|348
1621902300000|2021-05-25 00:25:00|13645.9|13643.9|13639.7|13637.7|13646.8|13644.8|13636.8|13634.8|805
1621902600000|2021-05-25 00:30:00|13639.8|13637.8|13636.3|13634.3|13643|13641|13635.9|13633.9|413
1621902900000|2021-05-25 00:35:00|13635.9|13633.9|13649.9|13647.9|13649.9|13647.9|13635.9|13633.9|531
1621903200000|2021-05-25 00:40:00|13649.8|13647.8|13665.7|13663.7|13666.4|13664.4|13648.7|13646.7|1051
1621903500000|2021-05-25 00:45:00|13665.8|13663.8|13660|13658|13675.2|13673.2|13658.9|13656.9|894
1621903800000|2021-05-25 00:50:00|13660.8|13658.8|13662.4|13660.4|13664.9|13662.9|13657.8|13655.8|381
1621904100000|2021-05-25 00:55:00|13662.3|13660.3|13665.3|13663.3|13665.5|13663.5|13659.9|13657.9|286
1621904400000|2021-05-25 01:00:00|13665.4|13663.4|13667.9|13665.9|13671.8|13669.8|13662.2|13660.2|593
1621904700000|2021-05-25 01:05:00|13667.8|13665.8|13665.7|13663.7|13671.3|13669.3|13661.9|13659.9|297
1621905000000|2021-05-25 01:10:00|13665.8|13663.8|13675.4|13673.4|13677.3|13675.3|13663.3|13661.3|548
1621905300000|2021-05-25 01:15:00|13675|13673|13662.7|13660.7|13676.5|13674.5|13662|13660|443
1621905600000|2021-05-25 01:20:00|13662.5|13660.5|13654.7|13652.7|13662.7|13660.7|13647.2|13645.2|667
1621905900000|2021-05-25 01:25:00|13654.8|13652.8|13653|13651|13659.2|13657.2|13651.5|13649.5|373
1621906200000|2021-05-25 01:30:00|13653.2|13651.2|13655.9|13653.9|13657.8|13655.8|13648.8|13646.8|395
1621906500000|2021-05-25 01:35:00|13656|13654|13655.5|13653.5|13658.5|13656.5|13652.4|13650.4|200
1621906800000|2021-05-25 01:40:00|13655.7|13653.7|13653.9|13651.9|13660.3|13658.3|13651.5|13649.5|363
1621907100000|2021-05-25 01:45:00|13653.8|13651.8|13658.7|13656.7|13659.5|13657.5|13650.3|13648.3|273
1621907400000|2021-05-25 01:50:00|13659.2|13657.2|13660.2|13658.2|13663.8|13661.8|13658.7|13656.7|334
1621907700000|2021-05-25 01:55:00|13660.4|13658.4|13659.2|13657.2|13664.3|13662.3|13658.2|13656.2|208
1621908000000|2021-05-25 02:00:00|13659|13657|13664.7|13662.7|13665.8|13663.8|13659|13657|215
1621908300000|2021-05-25 02:05:00|13664.8|13662.8|13663|13661|13667.3|13665.3|13661.5|13659.5|263
1621908600000|2021-05-25 02:10:00|13663.2|13661.2|13665.4|13663.4|13665.4|13663.4|13661.7|13659.7|96
1621908900000|2021-05-25 02:15:00|13664.8|13662.8|13664.2|13662.2|13664.8|13662.8|13655.2|13653.2|413
1621909200000|2021-05-25 02:20:00|13663.9|13661.9|13662.9|13660.9|13667.8|13665.8|13658.9|13656.9|313
1621909500000|2021-05-25 02:25:00|13663|13661|13663.2|13661.2|13665.8|13663.8|13661.7|13659.7|173
1621909800000|2021-05-25 02:30:00|13663.3|13661.3|13661.3|13659.3|13664.2|13662.2|13658.2|13656.2|147
1621910100000|2021-05-25 02:35:00|13661.2|13659.2|13662|13660|13663.5|13661.5|13659.2|13657.2|87
1621910400000|2021-05-25 02:40:00|13661.9|13659.9|13664.2|13662.2|13665.5|13663.5|13660.8|13658.8|159
1621910700000|2021-05-25 02:45:00|13664.4|13662.4|13663.5|13661.5|13666|13664|13661.8|13659.8|153
1621911000000|2021-05-25 02:50:00|13663.7|13661.7|13669.8|13667.8|13670.3|13668.3|13662.9|13660.9|347
1621911300000|2021-05-25 02:55:00|13669.7|13667.7|13669.9|13667.9|13673.2|13671.2|13668.7|13666.7|254
1621911600000|2021-05-25 03:00:00|13670.2|13668.2|13671|13669|13674|13672|13668.7|13666.7|401
1621911900000|2021-05-25 03:05:00|13671.2|13669.2|13671.4|13669.4|13673.3|13671.3|13669.8|13667.8|182
1621912200000|2021-05-25 03:10:00|13671.3|13669.3|13674.7|13672.7|13676.2|13674.2|13671.2|13669.2|242
1621912500000|2021-05-25 03:15:00|13674.4|13672.4|13677.5|13675.5|13680.8|13678.8|13674.4|13672.4|371
1621912800000|2021-05-25 03:20:00|13677.4|13675.4|13677.7|13675.7|13679.2|13677.2|13674.3|13672.3|241
1621913100000|2021-05-25 03:25:00|13677.5|13675.5|13679.2|13677.2|13681.9|13679.9|13677.2|13675.2|456
1621913400000|2021-05-25 03:30:00|13679.4|13677.4|13676.8|13674.8|13681.2|13679.2|13676.4|13674.4|209
1621913700000|2021-05-25 03:35:00|13677|13675|13676.8|13674.8|13678.5|13676.5|13676|13674|104
1621914000000|2021-05-25 03:40:00|13676.7|13674.7|13675|13673|13680.5|13678.5|13674.7|13672.7|387
1621914300000|2021-05-25 03:45:00|13674.8|13672.8|13673.4|13671.4|13676.4|13674.4|13672.8|13670.8|336
1621914600000|2021-05-25 03:50:00|13673.3|13671.3|13675|13673|13676.9|13674.9|13672.4|13670.4|173
1621914900000|2021-05-25 03:55:00|13675.5|13673.5|13673.2|13671.2|13676.4|13674.4|13672.8|13670.8|107
1621915200000|2021-05-25 04:00:00|13672.8|13670.8|13672.9|13670.9|13674.3|13672.3|13669.2|13667.2|163
1621915500000|2021-05-25 04:05:00|13672.8|13670.8|13671.7|13669.7|13674.7|13672.7|13669.5|13667.5|234
1621915800000|2021-05-25 04:10:00|13671.5|13669.5|13670.8|13668.8|13672.2|13670.2|13669.3|13667.3|136
1621916100000|2021-05-25 04:15:00|13670.4|13668.4|13674.4|13672.4|13675|13673|13670.4|13668.4|105
1621916400000|2021-05-25 04:20:00|13674.3|13672.3|13671.4|13669.4|13675.3|13673.3|13671|13669|164
1621916700000|2021-05-25 04:25:00|13671.5|13669.5|13670.5|13668.5|13672.3|13670.3|13669|13667|161
1621917000000|2021-05-25 04:30:00|13670.7|13668.7|13672.3|13670.3|13673.9|13671.9|13670.4|13668.4|77
1621917300000|2021-05-25 04:35:00|13672.2|13670.2|13670.5|13668.5|13672.4|13670.4|13670.3|13668.3|50
1621917600000|2021-05-25 04:40:00|13670.7|13668.7|13672.5|13670.5|13673.4|13671.4|13670.7|13668.7|37
1621917900000|2021-05-25 04:45:00|13672.7|13670.7|13671.4|13669.4|13672.9|13670.9|13671|13669|50
1621918200000|2021-05-25 04:50:00|13671.3|13669.3|13674.9|13672.9|13675.8|13673.8|13671.2|13669.2|101
1621918500000|2021-05-25 04:55:00|13675|13673|13673.7|13671.7|13675|13673|13673|13671|56
1621918800000|2021-05-25 05:00:00|13673.8|13671.8|13678.2|13676.2|13680.9|13678.9|13672.5|13670.5|311
1621919100000|2021-05-25 05:05:00|13678.7|13676.7|13677.5|13675.5|13682.5|13680.5|13677.3|13675.3|215
1621919400000|2021-05-25 05:10:00|13677.3|13675.3|13674.2|13672.2|13678|13676|13671|13669|298
1621919700000|2021-05-25 05:15:00|13674|13672|13675.2|13673.2|13675.5|13673.5|13673.4|13671.4|115
1621920000000|2021-05-25 05:20:00|13675.4|13673.4|13684.5|13682.5|13687.4|13685.4|13675.3|13673.3|581
1621920300000|2021-05-25 05:25:00|13684.4|13682.4|13683.4|13681.4|13684.4|13682.4|13680.9|13678.9|251
1621920600000|2021-05-25 05:30:00|13683.5|13681.5|13692.4|13690.4|13692.5|13690.5|13683.2|13681.2|644
1621920900000|2021-05-25 05:35:00|13692.5|13690.5|13696|13694|13697.8|13695.8|13687|13685|625
1621921200000|2021-05-25 05:40:00|13695.9|13693.9|13697.3|13695.3|13701.3|13699.3|13692.5|13690.5|716
1621921500000|2021-05-25 05:45:00|13697.4|13695.4|13693.9|13691.9|13698.2|13696.2|13691.9|13689.9|374
1621921800000|2021-05-25 05:50:00|13694|13692|13696|13694|13696.9|13694.9|13691.7|13689.7|300
1621922100000|2021-05-25 05:55:00|13696.2|13694.2|13695.7|13693.7|13697.7|13695.7|13693.7|13691.7|185
1621922400000|2021-05-25 06:00:00|13696|13694|13706|13704|13711.7|13709.7|13692.2|13690.2|1473
1621922700000|2021-05-25 06:05:00|13705.9|13703.9|13706.7|13704.7|13708.5|13706.5|13702.9|13700.9|725
1621923000000|2021-05-25 06:10:00|13706.8|13704.8|13725|13723|13725.4|13723.4|13706.8|13704.8|1200
1621923300000|2021-05-25 06:15:00|13725.2|13723.2|13717.7|13715.7|13730.3|13728.3|13716.9|13714.9|1494
1621923600000|2021-05-25 06:20:00|13717.8|13715.8|13718.9|13716.9|13720.9|13718.9|13717.5|13715.5|475
1621923900000|2021-05-25 06:25:00|13719|13717|13717.4|13715.4|13719.5|13717.5|13714.5|13712.5|457
1621924200000|2021-05-25 06:30:00|13717.5|13715.5|13717.2|13715.2|13719.7|13717.7|13716.5|13714.5|356
1621924500000|2021-05-25 06:35:00|13717|13715|13726.8|13724.8|13727.8|13725.8|13714.4|13712.4|800
1621924800000|2021-05-25 06:40:00|13727.3|13725.3|13732.2|13730.2|13741.7|13739.7|13726.2|13724.2|1577
1621925100000|2021-05-25 06:45:00|13732|13730|13732.3|13730.3|13733.3|13731.3|13727.8|13725.8|665
1621925400000|2021-05-25 06:50:00|13732.4|13730.4|13732.9|13730.9|13733.2|13731.2|13729.3|13727.3|384
1621925700000|2021-05-25 06:55:00|13732.8|13730.8|13733.4|13731.4|13741|13739|13731.4|13729.4|766
1621926000000|2021-05-25 07:00:00|13733.5|13731.5|13730.4|13728.4|13737.2|13735.2|13725.3|13723.3|1071
1621926300000|2021-05-25 07:05:00|13730.3|13728.3|13723.3|13721.3|13731.2|13729.2|13719.2|13717.2|896
1621926600000|2021-05-25 07:10:00|13723.4|13721.4|13723.9|13721.9|13726.8|13724.8|13720.8|13718.8|489
1621926900000|2021-05-25 07:15:00|13724|13722|13717.8|13715.8|13729.3|13727.3|13715.7|13713.7|611
1621927200000|2021-05-25 07:20:00|13717.9|13715.9|13720|13718|13722.3|13720.3|13717.4|13715.4|266
1621927500000|2021-05-25 07:25:00|13720.2|13718.2|13730.9|13728.9|13732.7|13730.7|13719.8|13717.8|630
1621927800000|2021-05-25 07:30:00|13730.8|13728.8|13722.8|13720.8|13731.4|13729.4|13721.4|13719.4|449
1621928100000|2021-05-25 07:35:00|13723.2|13721.2|13723.9|13721.9|13724|13722|13716.2|13714.2|442
1621928400000|2021-05-25 07:40:00|13723.8|13721.8|13724.8|13722.8|13727|13725|13723.5|13721.5|424
1621928700000|2021-05-25 07:45:00|13724.9|13722.9|13725.9|13723.9|13730.2|13728.2|13722.8|13720.8|491
1621929000000|2021-05-25 07:50:00|13726|13724|13721.8|13719.8|13727.7|13725.7|13719.9|13717.9|478
1621929300000|2021-05-25 07:55:00|13721.9|13719.9|13722.2|13720.2|13723.8|13721.8|13718.3|13716.3|272
1621929600000|2021-05-25 08:00:00|13722.5|13720.5|13717.3|13715.3|13723.8|13721.8|13715|13713|599
1621929900000|2021-05-25 08:05:00|13716.9|13714.9|13710.2|13708.2|13717|13715|13707.8|13705.8|858
1621930200000|2021-05-25 08:10:00|13710|13708|13708.7|13706.7|13712.2|13710.2|13705.8|13703.8|399
1621930500000|2021-05-25 08:15:00|13708.4|13706.4|13700.7|13698.7|13710.4|13708.4|13697.9|13695.9|943
1621930800000|2021-05-25 08:20:00|13700.9|13698.9|13706.4|13704.4|13710.2|13708.2|13700.7|13698.7|583
1621931100000|2021-05-25 08:25:00|13706.5|13704.5|13711.7|13709.7|13712.3|13710.3|13706.3|13704.3|235
1621931400000|2021-05-25 08:30:00|13711.8|13709.8|13709.8|13707.8|13711.9|13709.9|13706.5|13704.5|274
1621931700000|2021-05-25 08:35:00|13709.7|13707.7|13714.3|13712.3|13714.4|13712.4|13708|13706|326
1621932000000|2021-05-25 08:40:00|13714.2|13712.2|13707.9|13705.9|13714.5|13712.5|13707.9|13705.9|234
1621932300000|2021-05-25 08:45:00|13707.8|13705.8|13709.4|13707.4|13712.7|13710.7|13707.4|13705.4|238
1621932600000|2021-05-25 08:50:00|13709.3|13707.3|13711.8|13709.8|13713.2|13711.2|13706.2|13704.2|315
1621932900000|2021-05-25 08:55:00|13711.7|13709.7|13713.5|13711.5|13713.9|13711.9|13710.4|13708.4|208
1621933200000|2021-05-25 09:00:00|13713.7|13711.7|13710.9|13708.9|13714.9|13712.9|13706.5|13704.5|408
1621933500000|2021-05-25 09:05:00|13710.8|13708.8|13708.5|13706.5|13711.4|13709.4|13707.9|13705.9|164
1621933800000|2021-05-25 09:10:00|13708.7|13706.7|13712.8|13710.8|13712.8|13710.8|13707.3|13705.3|119
1621934100000|2021-05-25 09:15:00|13712.7|13710.7|13713.7|13711.7|13713.8|13711.8|13710|13708|160
1621934400000|2021-05-25 09:20:00|13713.8|13711.8|13713|13711|13714.2|13712.2|13709|13707|215
1621934700000|2021-05-25 09:25:00|13713.5|13711.5|13712.2|13710.2|13713.9|13711.9|13710.2|13708.2|113
1621935000000|2021-05-25 09:30:00|13712|13710|13711.7|13709.7|13717.2|13715.2|13711|13709|404
1621935300000|2021-05-25 09:35:00|13711.5|13709.5|13714|13712|13714.4|13712.4|13710.3|13708.3|211
1621935600000|2021-05-25 09:40:00|13714.2|13712.2|13715.8|13713.8|13715.8|13713.8|13712.3|13710.3|181
1621935900000|2021-05-25 09:45:00|13715.7|13713.7|13714.9|13712.9|13720.2|13718.2|13709.2|13707.2|706
1621936200000|2021-05-25 09:50:00|13714.8|13712.8|13716.5|13714.5|13719.7|13717.7|13714.8|13712.8|329
1621936500000|2021-05-25 09:55:00|13716.4|13714.4|13721.4|13719.4|13722.4|13720.4|13716.2|13714.2|330
1621936800000|2021-05-25 10:00:00|13721.3|13719.3|13724.3|13722.3|13725.7|13723.7|13720.7|13718.7|376
1621937100000|2021-05-25 10:05:00|13724.4|13722.4|13720.7|13718.7|13729.3|13727.3|13720.4|13718.4|755
1621937400000|2021-05-25 10:10:00|13720.5|13718.5|13703.9|13701.9|13720.9|13718.9|13701.9|13699.9|878
1621937700000|2021-05-25 10:15:00|13704|13702|13704.9|13702.9|13706.4|13704.4|13697.3|13695.3|870
1621938000000|2021-05-25 10:20:00|13705|13703|13703.8|13701.8|13706.3|13704.3|13701.5|13699.5|280
1621938300000|2021-05-25 10:25:00|13703.9|13701.9|13700.4|13698.4|13704.9|13702.9|13699.3|13697.3|361
1621938600000|2021-05-25 10:30:00|13700.5|13698.5|13692.8|13690.8|13701.4|13699.4|13692.8|13690.8|568
1621938900000|2021-05-25 10:35:00|13692.3|13690.3|13694.4|13692.4|13695.2|13693.2|13688.4|13686.4|560
1621939200000|2021-05-25 10:40:00|13694.5|13692.5|13693.5|13691.5|13695.8|13693.8|13690.7|13688.7|229
1621939500000|2021-05-25 10:45:00|13693.4|13691.4|13694.7|13692.7|13697.5|13695.5|13693.4|13691.4|375
1621939800000|2021-05-25 10:50:00|13694.8|13692.8|13693.7|13691.7|13696.4|13694.4|13691.3|13689.3|347
1621940100000|2021-05-25 10:55:00|13693.5|13691.5|13690.5|13688.5|13693.9|13691.9|13689.2|13687.2|268
1621940400000|2021-05-25 11:00:00|13690|13688|13691.8|13689.8|13691.8|13689.8|13679.4|13677.4|1206
1621940700000|2021-05-25 11:05:00|13691.9|13689.9|13697.4|13695.4|13700.2|13698.2|13687.9|13685.9|1071
1621941000000|2021-05-25 11:10:00|13697.5|13695.5|13700.5|13698.5|13702.2|13700.2|13694.9|13692.9|775
1621941300000|2021-05-25 11:15:00|13700.7|13698.7|13707.4|13705.4|13708.3|13706.3|13699.4|13697.4|647
1621941600000|2021-05-25 11:20:00|13707.8|13705.8|13711.2|13709.2|13711.4|13709.4|13706|13704|544
1621941900000|2021-05-25 11:25:00|13711.3|13709.3|13710.9|13708.9|13712.3|13710.3|13709.2|13707.2|320
1621942200000|2021-05-25 11:30:00|13710.8|13708.8|13709.9|13707.9|13715.9|13713.9|13709.2|13707.2|546
1621942500000|2021-05-25 11:35:00|13709.8|13707.8|13713.2|13711.2|13714.3|13712.3|13706|13704|408
1621942800000|2021-05-25 11:40:00|13713|13711|13712.5|13710.5|13714.5|13712.5|13708.3|13706.3|388
1621943100000|2021-05-25 11:45:00|13712.4|13710.4|13717.4|13715.4|13720.7|13718.7|13712.3|13710.3|594
1621943400000|2021-05-25 11:50:00|13717.3|13715.3|13718|13716|13722.8|13720.8|13716.3|13714.3|354
1621943700000|2021-05-25 11:55:00|13717.9|13715.9|13715.9|13713.9|13718.9|13716.9|13715.3|13713.3|310
1621944000000|2021-05-25 12:00:00|13715.8|13713.8|13711.8|13709.8|13716.3|13714.3|13711.3|13709.3|646
1621944300000|2021-05-25 12:05:00|13711.9|13709.9|13717.8|13715.8|13718.3|13716.3|13711.5|13709.5|315
1621944600000|2021-05-25 12:10:00|13717.9|13715.9|13714.2|13712.2|13719.3|13717.3|13712.2|13710.2|451
1621944900000|2021-05-25 12:15:00|13714|13712|13707|13705|13715.3|13713.3|13706.2|13704.2|621
1621945200000|2021-05-25 12:20:00|13706.9|13704.9|13710.3|13708.3|13714.5|13712.5|13704.7|13702.7|611
1621945500000|2021-05-25 12:25:00|13710.4|13708.4|13714.3|13712.3|13715.7|13713.7|13706|13704|673
1621945800000|2021-05-25 12:30:00|13714.2|13712.2|13709.2|13707.2|13716.4|13714.4|13707.5|13705.5|381
1621946100000|2021-05-25 12:35:00|13709|13707|13720.2|13718.2|13720.2|13718.2|13706.2|13704.2|747
1621946400000|2021-05-25 12:40:00|13720|13718|13715.8|13713.8|13720.9|13718.9|13715.2|13713.2|477
1621946700000|2021-05-25 12:45:00|13715.9|13713.9|13709.7|13707.7|13718.3|13716.3|13707.2|13705.2|597
1621947000000|2021-05-25 12:50:00|13709.5|13707.5|13704|13702|13709.5|13707.5|13699|13697|1035
1621947300000|2021-05-25 12:55:00|13704.3|13702.3|13705.9|13703.9|13708|13706|13699.5|13697.5|801
1621947600000|2021-05-25 13:00:00|13706|13704|13704.7|13702.7|13708.2|13706.2|13701.5|13699.5|738
1621947900000|2021-05-25 13:05:00|13704.8|13702.8|13704.8|13702.8|13707|13705|13696.9|13694.9|947
1621948200000|2021-05-25 13:10:00|13704.2|13702.2|13710.7|13708.7|13711|13709|13701.9|13699.9|804
1621948500000|2021-05-25 13:15:00|13710.5|13708.5|13703.7|13701.7|13712.2|13710.2|13701.3|13699.3|1110
1621948800000|2021-05-25 13:20:00|13703.8|13701.8|13708.2|13706.2|13710.2|13708.2|13703.2|13701.2|518
1621949100000|2021-05-25 13:25:00|13708.3|13706.3|13704.8|13702.8|13709.7|13707.7|13703.3|13701.3|1077
1621949400000|2021-05-25 13:30:00|13704.7|13702.7|13695|13694|13735.2|13734.2|13694.3|13693.3|14848
1621949700000|2021-05-25 13:35:00|13695.3|13694.3|13697.4|13696.4|13705.5|13704.5|13674.3|13673.3|11067
1621950000000|2021-05-25 13:40:00|13697.3|13696.3|13691.3|13690.3|13713|13712|13685.3|13684.3|8953
1621950300000|2021-05-25 13:45:00|13691|13690|13684.5|13683.5|13696.9|13695.9|13674.9|13673.9|8113
1621950600000|2021-05-25 13:50:00|13684.7|13683.7|13666.4|13665.4|13689.9|13688.9|13656.3|13655.3|8972
1621950900000|2021-05-25 13:55:00|13666.3|13665.3|13654.8|13653.8|13679.8|13678.8|13654.5|13653.5|6530
1621951200000|2021-05-25 14:00:00|13654.4|13653.4|13665.3|13664.3|13675.7|13674.7|13647.8|13646.8|9323
1621951500000|2021-05-25 14:05:00|13666.2|13665.2|13661.2|13660.2|13681.7|13680.7|13657.4|13656.4|6825
1621951800000|2021-05-25 14:10:00|13661.3|13660.3|13667.5|13666.5|13676.3|13675.3|13657.3|13656.3|6002
1621952100000|2021-05-25 14:15:00|13667.4|13666.4|13657.2|13656.2|13675.2|13674.2|13656.6|13655.6|5827
1621952400000|2021-05-25 14:20:00|13657.5|13656.5|13674.3|13673.3|13678.1|13677.1|13654.5|13653.5|4940
1621952700000|2021-05-25 14:25:00|13674.5|13673.5|13676.7|13675.7|13682.1|13681.1|13668|13667|4303
1621953000000|2021-05-25 14:30:00|13677.3|13676.3|13643.8|13642.8|13680.1|13679.1|13641.8|13640.8|7882
1621953300000|2021-05-25 14:35:00|13644.2|13643.2|13653.8|13652.8|13657.3|13656.3|13643.2|13642.2|5360
1621953600000|2021-05-25 14:40:00|13653.7|13652.7|13670|13669|13672.6|13671.6|13646.6|13645.6|4783
1621953900000|2021-05-25 14:45:00|13669.7|13668.7|13679.3|13678.3|13682.7|13681.7|13668|13667|4509
1621954200000|2021-05-25 14:50:00|13679.2|13678.2|13676.2|13675.2|13682.1|13681.1|13672.1|13671.1|3185
1621954500000|2021-05-25 14:55:00|13676.1|13675.1|13685.2|13684.2|13691.6|13690.6|13675.5|13674.5|4795
1621954800000|2021-05-25 15:00:00|13685.1|13684.1|13664.7|13663.7|13688.7|13687.7|13659.2|13658.2|5622
1621955100000|2021-05-25 15:05:00|13664.6|13663.6|13657.2|13656.2|13668.2|13667.2|13651.5|13650.5|5751
1621955400000|2021-05-25 15:10:00|13657.1|13656.1|13669.1|13668.1|13672|13671|13651.2|13650.2|5484
1621955700000|2021-05-25 15:15:00|13669|13668|13644.6|13643.6|13672|13671|13638.3|13637.3|7055
1621956000000|2021-05-25 15:20:00|13644.7|13643.7|13654.2|13653.2|13658.7|13657.7|13643|13642|4817
1621956300000|2021-05-25 15:25:00|13654.3|13653.3|13638.8|13637.8|13660.5|13659.5|13629.5|13628.5|6712
1621956600000|2021-05-25 15:30:00|13638.7|13637.7|13617.7|13616.7|13642.6|13641.6|13612|13611|7162
1621956900000|2021-05-25 15:35:00|13618|13617|13624.3|13623.3|13633.5|13632.5|13615.5|13614.5|5983
1621957200000|2021-05-25 15:40:00|13624.7|13623.7|13628|13627|13631.2|13630.2|13614.1|13613.1|5230
1621957500000|2021-05-25 15:45:00|13627.3|13626.3|13636.3|13635.3|13641.7|13640.7|13623.7|13622.7|4730
1621957800000|2021-05-25 15:50:00|13636.2|13635.2|13635.5|13634.5|13639.6|13638.6|13616.5|13615.5|4431
1621958100000|2021-05-25 15:55:00|13635.3|13634.3|13648.5|13647.5|13649.5|13648.5|13634.7|13633.7|4517
1621958400000|2021-05-25 16:00:00|13648.3|13647.3|13645|13644|13652|13651|13640|13639|3758
1621958700000|2021-05-25 16:05:00|13645.1|13644.1|13650.2|13649.2|13652.1|13651.1|13637.6|13636.6|4279
1621959000000|2021-05-25 16:10:00|13650.1|13649.1|13652.1|13651.1|13657.2|13656.2|13647.8|13646.8|2855
1621959300000|2021-05-25 16:15:00|13652.2|13651.2|13649|13648|13654|13653|13644.5|13643.5|2532
1621959600000|2021-05-25 16:20:00|13649.1|13648.1|13644.2|13643.2|13655|13654|13643.7|13642.7|2520
1621959900000|2021-05-25 16:25:00|13644.3|13643.3|13647|13646|13650.8|13649.8|13640.2|13639.2|2681
1621960200000|2021-05-25 16:30:00|13647.1|13646.1|13659.7|13658.7|13662.7|13661.7|13647.1|13646.1|3835
1621960500000|2021-05-25 16:35:00|13659.8|13658.8|13651|13650|13660.2|13659.2|13645.5|13644.5|2701
1621960800000|2021-05-25 16:40:00|13650.3|13649.3|13644.2|13643.2|13652.7|13651.7|13638.1|13637.1|2891
1621961100000|2021-05-25 16:45:00|13644.4|13643.4|13636.1|13635.1|13649.4|13648.4|13635.1|13634.1|2244
1621961400000|2021-05-25 16:50:00|13635.9|13634.9|13647.1|13646.1|13651.2|13650.2|13634.8|13633.8|2617
1621961700000|2021-05-25 16:55:00|13646.8|13645.8|13644.1|13643.1|13648.4|13647.4|13641.4|13640.4|1525
1621962000000|2021-05-25 17:00:00|13643.8|13642.8|13625.1|13624.1|13644.4|13643.4|13624.8|13623.8|4078
1621962300000|2021-05-25 17:05:00|13625.7|13624.7|13630.8|13629.8|13634.9|13633.9|13620.7|13619.7|2710
1621962600000|2021-05-25 17:10:00|13630.9|13629.9|13646.1|13645.1|13646.3|13645.3|13628.6|13627.6|3234
1621962900000|2021-05-25 17:15:00|13646.2|13645.2|13654.9|13653.9|13659.1|13658.1|13644.1|13643.1|3390
1621963200000|2021-05-25 17:20:00|13654.8|13653.8|13665.3|13664.3|13665.6|13664.6|13653.2|13652.2|2564
1621963500000|2021-05-25 17:25:00|13665.2|13664.2|13660.1|13659.1|13665.3|13664.3|13655.7|13654.7|2219
1621963800000|2021-05-25 17:30:00|13660.2|13659.2|13660.2|13659.2|13664.2|13663.2|13654.2|13653.2|2591
1621964100000|2021-05-25 17:35:00|13660.3|13659.3|13660.1|13659.1|13667.1|13666.1|13651.4|13650.4|2974
1621964400000|2021-05-25 17:40:00|13659.9|13658.9|13652.8|13651.8|13660.6|13659.6|13645.6|13644.6|3306
1621964700000|2021-05-25 17:45:00|13652.7|13651.7|13654.2|13653.2|13660.1|13659.1|13651.6|13650.6|1552
1621965000000|2021-05-25 17:50:00|13654.1|13653.1|13651.3|13650.3|13659.7|13658.7|13647.2|13646.2|1868
1621965300000|2021-05-25 17:55:00|13651.4|13650.4|13654.1|13653.1|13656.6|13655.6|13648.3|13647.3|1862
1621965600000|2021-05-25 18:00:00|13654.7|13653.7|13634.9|13633.9|13657.3|13656.3|13629.9|13628.9|4458
1621965900000|2021-05-25 18:05:00|13635.1|13634.1|13638.6|13637.6|13642.9|13641.9|13632.7|13631.7|3260
1621966200000|2021-05-25 18:10:00|13638.4|13637.4|13641.3|13640.3|13645.6|13644.6|13633.8|13632.8|2817
1621966500000|2021-05-25 18:15:00|13641.2|13640.2|13638.3|13637.3|13648.7|13647.7|13634.1|13633.1|3018
1621966800000|2021-05-25 18:20:00|13638.2|13637.2|13637.9|13636.9|13649.7|13648.7|13637.2|13636.2|2713
1621967100000|2021-05-25 18:25:00|13638.3|13637.3|13641.3|13640.3|13645.2|13644.2|13635.3|13634.3|2318
1621967400000|2021-05-25 18:30:00|13641.4|13640.4|13639.6|13638.6|13651.4|13650.4|13636.2|13635.2|3707
1621967700000|2021-05-25 18:35:00|13639.4|13638.4|13647.8|13646.8|13648.4|13647.4|13636.9|13635.9|1910
1621968000000|2021-05-25 18:40:00|13647.7|13646.7|13654.1|13653.1|13658.9|13657.9|13647.7|13646.7|2646
1621968300000|2021-05-25 18:45:00|13654.2|13653.2|13651.2|13650.2|13655.7|13654.7|13647.9|13646.9|1680
1621968600000|2021-05-25 18:50:00|13651.1|13650.1|13646.8|13645.8|13653.9|13652.9|13638.9|13637.9|2524
1621968900000|2021-05-25 18:55:00|13646.9|13645.9|13648.8|13647.8|13655.1|13654.1|13644.7|13643.7|2317
1621969200000|2021-05-25 19:00:00|13648.7|13647.7|13626.6|13625.6|13650.1|13649.1|13626.6|13625.6|4066
1621969500000|2021-05-25 19:05:00|13626.8|13625.8|13625.6|13624.6|13636.2|13635.2|13625.6|13624.6|2773
1621969800000|2021-05-25 19:10:00|13625.4|13624.4|13626.6|13625.6|13633.8|13632.8|13625.1|13624.1|2698
1621970100000|2021-05-25 19:15:00|13626.7|13625.7|13635.9|13634.9|13636.7|13635.7|13624.7|13623.7|2782
1621970400000|2021-05-25 19:20:00|13635.4|13634.4|13650.9|13649.9|13651.9|13650.9|13632|13631|4860
1621970700000|2021-05-25 19:25:00|13651|13650|13653.8|13652.8|13660.9|13659.9|13651|13650|3696
1621971000000|2021-05-25 19:30:00|13653.9|13652.9|13641|13640|13655.2|13654.2|13635.5|13634.5|4704
1621971300000|2021-05-25 19:35:00|13641.5|13640.5|13656.7|13655.7|13660|13659|13636.2|13635.2|4816
1621971600000|2021-05-25 19:40:00|13656.5|13655.5|13649.3|13648.3|13657.5|13656.5|13643|13642|3913
1621971900000|2021-05-25 19:45:00|13649.2|13648.2|13642.8|13641.8|13657|13656|13641.3|13640.3|3460
1621972200000|2021-05-25 19:50:00|13642.9|13641.9|13642.7|13641.7|13654.9|13653.9|13635|13634|6389
1621972500000|2021-05-25 19:55:00|13642.8|13641.8|13660.5|13659.5|13663.2|13662.2|13640.2|13639.2|8612
1621972800000|2021-05-25 20:00:00|13660.3|13659.3|13660.6|13658.6|13664.3|13662.3|13656.4|13654.4|2782
1621973100000|2021-05-25 20:05:00|13660.3|13658.3|13661.1|13659.1|13661.1|13659.1|13656.4|13654.4|853
1621973400000|2021-05-25 20:10:00|13660.9|13658.9|13657.4|13652.4|13662.2|13660.2|13655.4|13652.4|1214
1621973700000|2021-05-25 20:15:00|13657.7|13652.7|13659|13654|13659.5|13654.5|13657.4|13652.4|2
1621974000000|2021-05-25 20:20:00|13658.9|13653.9|13658.2|13653.2|13659.4|13654.4|13657.7|13652.7|0
1621974300000|2021-05-25 20:25:00|13658.1|13653.1|13658.1|13653.1|13658.7|13653.7|13657.5|13652.5|0
1621974600000|2021-05-25 20:30:00|13657.1|13655.1|13663.6|13661.6|13665.6|13663.6|13656.8|13654.8|498
1621974900000|2021-05-25 20:35:00|13663.8|13661.8|13664.8|13662.8|13669.1|13667.1|13663.3|13661.3|311
1621975200000|2021-05-25 20:40:00|13665.1|13663.1|13666.1|13664.1|13666.8|13664.8|13665.1|13663.1|166
1621975500000|2021-05-25 20:45:00|13666.6|13664.6|13666.8|13664.8|13667.1|13665.1|13665.3|13663.3|177
1621975800000|2021-05-25 20:50:00|13666.3|13664.3|13667.1|13665.1|13668.1|13666.1|13664.8|13662.8|291
1621976100000|2021-05-25 20:55:00|13666.8|13664.8|13674|13669|13674.3|13672.3|13665.8|13663.8|412
1621976400000|2021-05-25 21:00:00|13672.5|13667.5|13672.6|13667.6|13674.4|13669.4|13672.3|13667.3|0
1621976700000|2021-05-25 21:05:00|13672.9|13667.9|13672.6|13667.6|13673.1|13668.1|13672.6|13667.6|0
1621977000000|2021-05-25 21:10:00|13672.8|13667.8|13672.7|13667.7|13673|13668|13672.4|13667.4|0
1621977300000|2021-05-25 21:15:00|13672.6|13667.6|13671.8|13666.8|13672.7|13667.7|13671|13666|0
1621977600000|2021-05-25 21:20:00|13671.7|13666.7|13670.4|13665.4|13671.7|13666.7|13670.4|13665.4|0
1621977900000|2021-05-25 21:25:00|13671.3|13666.3|13670.9|13665.9|13671.5|13666.5|13670.7|13665.7|0
1621978200000|2021-05-25 21:30:00|13671.4|13666.4|13672.2|13667.2|13672.2|13667.2|13671.4|13666.4|0
1621978500000|2021-05-25 21:35:00|13672.1|13667.1|13670.9|13665.9|13672.1|13667.1|13670.9|13665.9|0
1621978800000|2021-05-25 21:40:00|13670.8|13665.8|13670.7|13665.7|13671|13666|13670.5|13665.5|0
1621979100000|2021-05-25 21:45:00|13670.6|13665.6|13668.5|13663.5|13670.8|13665.8|13668.4|13663.4|0
1621979400000|2021-05-25 21:50:00|13668.9|13663.9|13670.5|13665.5|13670.5|13665.5|13668.8|13663.8|0
1621979700000|2021-05-25 21:55:00|13669.7|13664.7|13671.7|13666.7|13672|13667|13669.2|13664.2|0
1621980000000|2021-05-25 22:00:00|13672.3|13670.3|13675.3|13673.3|13678.7|13676.7|13668.1|13666.1|698
1621980300000|2021-05-25 22:05:00|13675.6|13673.6|13674.4|13672.4|13677.1|13675.1|13672.4|13670.4|219
1621980600000|2021-05-25 22:10:00|13673.4|13671.4|13671.9|13669.9|13675.8|13673.8|13670.6|13668.6|213
1621980900000|2021-05-25 22:15:00|13671.3|13669.3|13671.8|13669.8|13672.2|13670.2|13668.4|13666.4|270
1621981200000|2021-05-25 22:20:00|13672.2|13670.2|13676.7|13674.7|13678.3|13676.3|13672.2|13670.2|256
1621981500000|2021-05-25 22:25:00|13676.6|13674.6|13676.9|13674.9|13677.9|13675.9|13675.4|13673.4|121
1621981800000|2021-05-25 22:30:00|13676.8|13674.8|13680.9|13678.9|13681.4|13679.4|13676.8|13674.8|296
1621982100000|2021-05-25 22:35:00|13680.7|13678.7|13687.1|13685.1|13691.9|13689.9|13680.7|13678.7|686
1621982400000|2021-05-25 22:40:00|13686.8|13684.8|13687.3|13685.3|13690.1|13688.1|13685.1|13683.1|276
1621982700000|2021-05-25 22:45:00|13687.2|13685.2|13690.3|13688.3|13690.7|13688.7|13686.7|13684.7|273
1621983000000|2021-05-25 22:50:00|13690.2|13688.2|13690.7|13688.7|13691.6|13689.6|13689.2|13687.2|109
1621983300000|2021-05-25 22:55:00|13690.8|13688.8|13700.1|13698.1|13705.8|13703.8|13689.4|13687.4|1052
1621983600000|2021-05-25 23:00:00|13700.9|13698.9|13693.6|13691.6|13701.8|13699.8|13693.2|13691.2|351
1621983900000|2021-05-25 23:05:00|13693.7|13691.7|13698.4|13696.4|13699.1|13697.1|13693.7|13691.7|216
1621984200000|2021-05-25 23:10:00|13699.3|13697.3|13697.2|13695.2|13699.4|13697.4|13695.2|13693.2|136
1621984500000|2021-05-25 23:15:00|13697.3|13695.3|13694.7|13692.7|13697.9|13695.9|13693.4|13691.4|191
1621984800000|2021-05-25 23:20:00|13694.8|13692.8|13694.3|13692.3|13696.6|13694.6|13693.6|13691.6|94
1621985100000|2021-05-25 23:25:00|13694.6|13692.6|13694.9|13692.9|13696.6|13694.6|13694.1|13692.1|91
1621985400000|2021-05-25 23:30:00|13694.8|13692.8|13696.3|13694.3|13699.4|13697.4|13693.9|13691.9|224
1621985700000|2021-05-25 23:35:00|13696.4|13694.4|13695.9|13693.9|13697.4|13695.4|13693.8|13691.8|130
1621986000000|2021-05-25 23:40:00|13696.4|13694.4|13696.6|13694.6|13699.4|13697.4|13695.8|13693.8|150
1621986300000|2021-05-25 23:45:00|13696.4|13694.4|13692.7|13690.7|13697.6|13695.6|13690.4|13688.4|317
1621986600000|2021-05-25 23:50:00|13692.6|13690.6|13694.8|13692.8|13695.2|13693.2|13691.7|13689.7|169
1621986900000|2021-05-25 23:55:00|13694.9|13692.9|13699.1|13697.1|13699.6|13697.6|13694.8|13692.8|180
1621987200000|2021-05-26 00:00:00|13698.9|13696.9|13707.2|13705.2|13707.8|13705.8|13694.1|13692.1|953
1621987500000|2021-05-26 00:05:00|13707.3|13705.3|13715.4|13713.4|13715.8|13713.8|13704.1|13702.1|1017
1621987800000|2021-05-26 00:10:00|13715.6|13713.6|13713.9|13711.9|13719.8|13717.8|13713.1|13711.1|538
1621988100000|2021-05-26 00:15:00|13714.1|13712.1|13715.8|13713.8|13720.4|13718.4|13713.4|13711.4|316
1621988400000|2021-05-26 00:20:00|13715.7|13713.7|13715.3|13713.3|13717.7|13715.7|13713.1|13711.1|234
1621988700000|2021-05-26 00:25:00|13715.2|13713.2|13717.8|13715.8|13718.6|13716.6|13712.9|13710.9|225
1621989000000|2021-05-26 00:30:00|13717.7|13715.7|13715.3|13713.3|13718.3|13716.3|13712.8|13710.8|222
1621989300000|2021-05-26 00:35:00|13715.2|13713.2|13717.4|13715.4|13718.3|13716.3|13713.3|13711.3|178
1621989600000|2021-05-26 00:40:00|13717.6|13715.6|13719.6|13717.6|13723.8|13721.8|13716.2|13714.2|451
1621989900000|2021-05-26 00:45:00|13720.2|13718.2|13719.6|13717.6|13723.3|13721.3|13718.7|13716.7|315
1621990200000|2021-05-26 00:50:00|13719.4|13717.4|13718.6|13716.6|13721.1|13719.1|13717.4|13715.4|303
1621990500000|2021-05-26 00:55:00|13718.7|13716.7|13716.8|13714.8|13720.8|13718.8|13715.7|13713.7|323
1621990800000|2021-05-26 01:00:00|13716.7|13714.7|13720.4|13718.4|13720.9|13718.9|13716.1|13714.1|278
1621991100000|2021-05-26 01:05:00|13720.3|13718.3|13711.6|13709.6|13721.1|13719.1|13710.7|13708.7|375
1621991400000|2021-05-26 01:10:00|13711.7|13709.7|13708.2|13706.2|13712.7|13710.7|13706.4|13704.4|494
1621991700000|2021-05-26 01:15:00|13708.1|13706.1|13705.2|13703.2|13710.4|13708.4|13702.9|13700.9|407
1621992000000|2021-05-26 01:20:00|13705.3|13703.3|13707.7|13705.7|13709.1|13707.1|13704.2|13702.2|306
1621992300000|2021-05-26 01:25:00|13707.8|13705.8|13709.6|13707.6|13711.8|13709.8|13706.1|13704.1|269
1621992600000|2021-05-26 01:30:00|13709.4|13707.4|13711.3|13709.3|13714.3|13712.3|13708.3|13706.3|366
1621992900000|2021-05-26 01:35:00|13711.4|13709.4|13716.2|13714.2|13716.9|13714.9|13710.7|13708.7|275
1621993200000|2021-05-26 01:40:00|13716.1|13714.1|13718.9|13716.9|13719.7|13717.7|13709.2|13707.2|304
1621993500000|2021-05-26 01:45:00|13719.1|13717.1|13714.9|13712.9|13723.9|13721.9|13713.8|13711.8|463
1621993800000|2021-05-26 01:50:00|13715.1|13713.1|13715.9|13713.9|13718.3|13716.3|13711.4|13709.4|223
1621994100000|2021-05-26 01:55:00|13715.8|13713.8|13708.1|13706.1|13715.9|13713.9|13707.2|13705.2|352
1621994400000|2021-05-26 02:00:00|13708.2|13706.2|13709.9|13707.9|13711.4|13709.4|13706.2|13704.2|262
1621994700000|2021-05-26 02:05:00|13709.8|13707.8|13713.7|13711.7|13714.6|13712.6|13709.3|13707.3|211
1621995000000|2021-05-26 02:10:00|13713.8|13711.8|13710.2|13708.2|13716.9|13714.9|13709.8|13707.8|209
1621995300000|2021-05-26 02:15:00|13710.1|13708.1|13711.2|13709.2|13712.9|13710.9|13709.4|13707.4|138
1621995600000|2021-05-26 02:20:00|13711.1|13709.1|13711.2|13709.2|13711.8|13709.8|13707.3|13705.3|184
1621995900000|2021-05-26 02:25:00|13711.3|13709.3|13709.6|13707.6|13713.3|13711.3|13709.2|13707.2|209
1621996200000|2021-05-26 02:30:00|13709.4|13707.4|13712.1|13710.1|13712.3|13710.3|13709.1|13707.1|81
1621996500000|2021-05-26 02:35:00|13712.3|13710.3|13716.8|13714.8|13717.4|13715.4|13711.8|13709.8|154
1621996800000|2021-05-26 02:40:00|13716.9|13714.9|13715.9|13713.9|13719.8|13717.8|13715.1|13713.1|279
1621997100000|2021-05-26 02:45:00|13716.1|13714.1|13713.9|13711.9|13717.3|13715.3|13713.6|13711.6|102
1621997400000|2021-05-26 02:50:00|13713.8|13711.8|13712.2|13710.2|13714.3|13712.3|13710.8|13708.8|189
1621997700000|2021-05-26 02:55:00|13712.3|13710.3|13714.1|13712.1|13714.9|13712.9|13711.2|13709.2|87
1621998000000|2021-05-26 03:00:00|13713.8|13711.8|13711.6|13709.6|13715.2|13713.2|13711.1|13709.1|101
1621998300000|2021-05-26 03:05:00|13711.8|13709.8|13713.4|13711.4|13714.2|13712.2|13711.2|13709.2|63
1621998600000|2021-05-26 03:10:00|13713.6|13711.6|13714.6|13712.6|13715.2|13713.2|13712.1|13710.1|84
1621998900000|2021-05-26 03:15:00|13714.7|13712.7|13715.8|13713.8|13716.8|13714.8|13712.7|13710.7|131
1621999200000|2021-05-26 03:20:00|13715.7|13713.7|13714.8|13712.8|13717.4|13715.4|13714.6|13712.6|215
1621999500000|2021-05-26 03:25:00|13714.6|13712.6|13713.2|13711.2|13715.1|13713.1|13712.3|13710.3|128
1621999800000|2021-05-26 03:30:00|13713.1|13711.1|13713.3|13711.3|13715.1|13713.1|13712.9|13710.9|66
1622000100000|2021-05-26 03:35:00|13713.4|13711.4|13712.8|13710.8|13714.2|13712.2|13710.1|13708.1|153
1622000400000|2021-05-26 03:40:00|13712.7|13710.7|13711.7|13709.7|13712.8|13710.8|13710.8|13708.8|52
1622000700000|2021-05-26 03:45:00|13711.6|13709.6|13712.8|13710.8|13713.7|13711.7|13711.3|13709.3|66
1622001000000|2021-05-26 03:50:00|13712.7|13710.7|13711.9|13709.9|13713.7|13711.7|13709.9|13707.9|109
1622001300000|2021-05-26 03:55:00|13711.8|13709.8|13709.8|13707.8|13712.1|13710.1|13709.7|13707.7|54
1622001600000|2021-05-26 04:00:00|13709.7|13707.7|13707.9|13705.9|13710.1|13708.1|13705.6|13703.6|201
1622001900000|2021-05-26 04:05:00|13708.1|13706.1|13708.1|13706.1|13708.7|13706.7|13707.4|13705.4|54
1622002200000|2021-05-26 04:10:00|13708.2|13706.2|13706.9|13704.9|13708.7|13706.7|13705.9|13703.9|94
1622002500000|2021-05-26 04:15:00|13706.7|13704.7|13708.8|13706.8|13709.9|13707.9|13705.9|13703.9|97
1622002800000|2021-05-26 04:20:00|13708.9|13706.9|13710.7|13708.7|13710.9|13708.9|13708.8|13706.8|89
1622003100000|2021-05-26 04:25:00|13710.6|13708.6|13712.4|13710.4|13712.6|13710.6|13709.8|13707.8|101
1622003400000|2021-05-26 04:30:00|13712.2|13710.2|13709.1|13707.1|13713.6|13711.6|13708.4|13706.4|209
1622003700000|2021-05-26 04:35:00|13708.9|13706.9|13710.3|13708.3|13710.6|13708.6|13707.9|13705.9|62
1622004000000|2021-05-26 04:40:00|13710.4|13708.4|13710.2|13708.2|13711.4|13709.4|13708.8|13706.8|136
1622004300000|2021-05-26 04:45:00|13710.1|13708.1|13710.2|13708.2|13711.6|13709.6|13709.3|13707.3|65
1622004600000|2021-05-26 04:50:00|13710.3|13708.3|13711.2|13709.2|13712.2|13710.2|13710.3|13708.3|57
1622004900000|2021-05-26 04:55:00|13711.3|13709.3|13710.9|13708.9|13712.2|13710.2|13710.6|13708.6|50
1622005200000|2021-05-26 05:00:00|13711.1|13709.1|13713.2|13711.2|13713.9|13711.9|13710.4|13708.4|152
1622005500000|2021-05-26 05:05:00|13713.3|13711.3|13720.2|13718.2|13721.1|13719.1|13712.8|13710.8|301
1622005800000|2021-05-26 05:10:00|13720.1|13718.1|13716.3|13714.3|13720.9|13718.9|13715.6|13713.6|208
1622006100000|2021-05-26 05:15:00|13716.4|13714.4|13714.1|13712.1|13717.4|13715.4|13713.3|13711.3|137
1622006400000|2021-05-26 05:20:00|13714.2|13712.2|13714.2|13712.2|13719.6|13717.6|13713.8|13711.8|249
1622006700000|2021-05-26 05:25:00|13714.3|13712.3|13718.7|13716.7|13718.7|13716.7|13713.9|13711.9|183
1622007000000|2021-05-26 05:30:00|13718.6|13716.6|13717.9|13715.9|13720.2|13718.2|13716.4|13714.4|128
1622007300000|2021-05-26 05:35:00|13717.7|13715.7|13719.7|13717.7|13720.3|13718.3|13717.4|13715.4|115
1622007600000|2021-05-26 05:40:00|13719.8|13717.8|13720.1|13718.1|13720.3|13718.3|13716.3|13714.3|243
1622007900000|2021-05-26 05:45:00|13720.2|13718.2|13720.3|13718.3|13722.1|13720.1|13717.3|13715.3|401
1622008200000|2021-05-26 05:50:00|13719.8|13717.8|13719.2|13717.2|13722.6|13720.6|13719.2|13717.2|154
1622008500000|2021-05-26 05:55:00|13718.9|13716.9|13717.2|13715.2|13718.9|13716.9|13714.2|13712.2|302
1622008800000|2021-05-26 06:00:00|13717.3|13715.3|13701.3|13699.3|13717.9|13715.9|13699.6|13697.6|1246
1622009100000|2021-05-26 06:05:00|13700.9|13698.9|13690.6|13688.6|13700.9|13698.9|13675.8|13673.8|1825
1622009400000|2021-05-26 06:10:00|13690.7|13688.7|13691.1|13689.1|13694.9|13692.9|13689.4|13687.4|526
1622009700000|2021-05-26 06:15:00|13690.9|13688.9|13692.4|13690.4|13695.4|13693.4|13689.4|13687.4|368
1622010000000|2021-05-26 06:20:00|13692.3|13690.3|13689.7|13687.7|13692.8|13690.8|13689.6|13687.6|243
1622010300000|2021-05-26 06:25:00|13689.6|13687.6|13692.8|13690.8|13696.8|13694.8|13689.4|13687.4|437
1622010600000|2021-05-26 06:30:00|13693.1|13691.1|13695.4|13693.4|13699.8|13697.8|13692.1|13690.1|439
1622010900000|2021-05-26 06:35:00|13695.3|13693.3|13699.6|13697.6|13700.7|13698.7|13694.9|13692.9|370
1622011200000|2021-05-26 06:40:00|13699.7|13697.7|13711.4|13709.4|13716.3|13714.3|13699.4|13697.4|920
1622011500000|2021-05-26 06:45:00|13711.6|13709.6|13715.4|13713.4|13720.8|13718.8|13710.9|13708.9|875
1622011800000|2021-05-26 06:50:00|13715.3|13713.3|13715.4|13713.4|13718.1|13716.1|13712.7|13710.7|335
1622012100000|2021-05-26 06:55:00|13715.3|13713.3|13714.8|13712.8|13720.4|13718.4|13714.4|13712.4|331
1622012400000|2021-05-26 07:00:00|13714.9|13712.9|13714.1|13712.1|13718.4|13716.4|13705.9|13703.9|960
1622012700000|2021-05-26 07:05:00|13714.3|13712.3|13703.8|13701.8|13717.8|13715.8|13702.6|13700.6|743
1622013000000|2021-05-26 07:10:00|13704.9|13702.9|13693.2|13691.2|13706.9|13704.9|13689.6|13687.6|1107
1622013300000|2021-05-26 07:15:00|13693.1|13691.1|13684.9|13682.9|13695.1|13693.1|13682.7|13680.7|856
1622013600000|2021-05-26 07:20:00|13684.8|13682.8|13688.9|13686.9|13689.6|13687.6|13677.1|13675.1|990
1622013900000|2021-05-26 07:25:00|13688.8|13686.8|13687.4|13685.4|13691.6|13689.6|13686.3|13684.3|613
1622014200000|2021-05-26 07:30:00|13687.6|13685.6|13696.1|13694.1|13699.2|13697.2|13687.4|13685.4|833
1622014500000|2021-05-26 07:35:00|13696.2|13694.2|13696.3|13694.3|13697.1|13695.1|13692.9|13690.9|439
1622014800000|2021-05-26 07:40:00|13696.2|13694.2|13694.4|13692.4|13696.6|13694.6|13693.4|13691.4|246
1622015100000|2021-05-26 07:45:00|13694.6|13692.6|13692.9|13690.9|13696.2|13694.2|13690.2|13688.2|301
1622015400000|2021-05-26 07:50:00|13693.1|13691.1|13693.2|13691.2|13693.4|13691.4|13684.8|13682.8|342
1622015700000|2021-05-26 07:55:00|13693.3|13691.3|13701.3|13699.3|13701.6|13699.6|13692.7|13690.7|784
1622016000000|2021-05-26 08:00:00|13700.9|13698.9|13691.7|13689.7|13703.8|13701.8|13688.8|13686.8|889
1622016300000|2021-05-26 08:05:00|13691.8|13689.8|13705.4|13703.4|13706.2|13704.2|13689.8|13687.8|687
1622016600000|2021-05-26 08:10:00|13705.7|13703.7|13707.2|13705.2|13710.9|13708.9|13703.9|13701.9|1001
1622016900000|2021-05-26 08:15:00|13707.3|13705.3|13702.2|13700.2|13708.7|13706.7|13699.1|13697.1|492
1622017200000|2021-05-26 08:20:00|13702.3|13700.3|13700.9|13698.9|13702.8|13700.8|13697.8|13695.8|391
1622017500000|2021-05-26 08:25:00|13701.1|13699.1|13703.3|13701.3|13703.8|13701.8|13700.8|13698.8|191
1622017800000|2021-05-26 08:30:00|13703.9|13701.9|13694.4|13692.4|13704.8|13702.8|13691.3|13689.3|534
1622018100000|2021-05-26 08:35:00|13694.6|13692.6|13692.9|13690.9|13696.8|13694.8|13690.8|13688.8|237
1622018400000|2021-05-26 08:40:00|13693.1|13691.1|13694.2|13692.2|13696.1|13694.1|13688.6|13686.6|419
1622018700000|2021-05-26 08:45:00|13694.3|13692.3|13694.3|13692.3|13697.3|13695.3|13692.1|13690.1|309
1622019000000|2021-05-26 08:50:00|13694.2|13692.2|13693.1|13691.1|13695.1|13693.1|13690.4|13688.4|148
1622019300000|2021-05-26 08:55:00|13692.9|13690.9|13693.7|13691.7|13694.3|13692.3|13691.2|13689.2|122
1622019600000|2021-05-26 09:00:00|13693.6|13691.6|13693.9|13691.9|13695.1|13693.1|13687.9|13685.9|262
1622019900000|2021-05-26 09:05:00|13693.8|13691.8|13699.9|13697.9|13699.9|13697.9|13693.8|13691.8|310
1622020200000|2021-05-26 09:10:00|13700.1|13698.1|13698.3|13696.3|13702.2|13700.2|13697.8|13695.8|324
1622020500000|2021-05-26 09:15:00|13698.4|13696.4|13695.9|13693.9|13699.3|13697.3|13695.9|13693.9|143
1622020800000|2021-05-26 09:20:00|13696.1|13694.1|13701.4|13699.4|13703.8|13701.8|13695.1|13693.1|442
1622021100000|2021-05-26 09:25:00|13701.3|13699.3|13707.2|13705.2|13708.4|13706.4|13701.2|13699.2|550
1622021400000|2021-05-26 09:30:00|13707.4|13705.4|13713.1|13711.1|13717.8|13715.8|13705.3|13703.3|885
1622021700000|2021-05-26 09:35:00|13712.8|13710.8|13711.4|13709.4|13713.1|13711.1|13709.2|13707.2|315
1622022000000|2021-05-26 09:40:00|13711.3|13709.3|13705.4|13703.4|13711.6|13709.6|13705.2|13703.2|245
1622022300000|2021-05-26 09:45:00|13705.3|13703.3|13692.2|13690.2|13705.3|13703.3|13691.8|13689.8|954
1622022600000|2021-05-26 09:50:00|13692.1|13690.1|13693.6|13691.6|13698.2|13696.2|13690.9|13688.9|638
1622022900000|2021-05-26 09:55:00|13693.7|13691.7|13691.9|13689.9|13694.9|13692.9|13690.4|13688.4|338
1622023200000|2021-05-26 10:00:00|13692.1|13690.1|13695.1|13693.1|13696.6|13694.6|13690.1|13688.1|286
1622023500000|2021-05-26 10:05:00|13694.9|13692.9|13696.4|13694.4|13697.2|13695.2|13693.9|13691.9|135
1622023800000|2021-05-26 10:10:00|13696.3|13694.3|13698.4|13696.4|13700.2|13698.2|13696.3|13694.3|295
1622024100000|2021-05-26 10:15:00|13698.3|13696.3|13694.4|13692.4|13700.9|13698.9|13693.9|13691.9|217
1622024400000|2021-05-26 10:20:00|13694.6|13692.6|13692.4|13690.4|13695.6|13693.6|13691.1|13689.1|202
1622024700000|2021-05-26 10:25:00|13692.6|13690.6|13696.7|13694.7|13698.3|13696.3|13692.6|13690.6|325
1622025000000|2021-05-26 10:30:00|13696.6|13694.6|13698.1|13696.1|13700.4|13698.4|13695.9|13693.9|226
1622025300000|2021-05-26 10:35:00|13697.9|13695.9|13702.6|13700.6|13703.6|13701.6|13697.1|13695.1|218
1622025600000|2021-05-26 10:40:00|13702.7|13700.7|13699.4|13697.4|13703.2|13701.2|13697.2|13695.2|201
1622025900000|2021-05-26 10:45:00|13699.3|13697.3|13700.4|13698.4|13700.6|13698.6|13694.9|13692.9|283
1622026200000|2021-05-26 10:50:00|13700.3|13698.3|13702.4|13700.4|13703.4|13701.4|13698.4|13696.4|224
1622026500000|2021-05-26 10:55:00|13702.6|13700.6|13704.8|13702.8|13707.6|13705.6|13702.2|13700.2|313
1622026800000|2021-05-26 11:00:00|13704.9|13702.9|13709.6|13707.6|13712.8|13710.8|13701.4|13699.4|919
1622027100000|2021-05-26 11:05:00|13709.7|13707.7|13709.1|13707.1|13713.8|13711.8|13705.4|13703.4|694
1622027400000|2021-05-26 11:10:00|13709.2|13707.2|13708.9|13706.9|13714.4|13712.4|13707.8|13705.8|440
1622027700000|2021-05-26 11:15:00|13709.1|13707.1|13713.8|13711.8|13715.1|13713.1|13708.9|13706.9|367
1622028000000|2021-05-26 11:20:00|13713.6|13711.6|13724.8|13722.8|13727.8|13725.8|13712.4|13710.4|1234
1622028300000|2021-05-26 11:25:00|13724.9|13722.9|13726.2|13724.2|13732.4|13730.4|13724.4|13722.4|823
1622028600000|2021-05-26 11:30:00|13726.3|13724.3|13720.3|13718.3|13726.8|13724.8|13716.6|13714.6|1027
1622028900000|2021-05-26 11:35:00|13720.4|13718.4|13720.1|13718.1|13723.8|13721.8|13718.7|13716.7|533
1622029200000|2021-05-26 11:40:00|13719.7|13717.7|13719.1|13717.1|13720.6|13718.6|13714.7|13712.7|569
1622029500000|2021-05-26 11:45:00|13718.9|13716.9|13717.4|13715.4|13721.4|13719.4|13717.1|13715.1|421
1622029800000|2021-05-26 11:50:00|13717.6|13715.6|13718.7|13716.7|13719.6|13717.6|13716.3|13714.3|215
1622030100000|2021-05-26 11:55:00|13718.2|13716.2|13715.9|13713.9|13718.4|13716.4|13715.3|13713.3|208
1622030400000|2021-05-26 12:00:00|13716.1|13714.1|13722.8|13720.8|13723.1|13721.1|13715.9|13713.9|652
1622030700000|2021-05-26 12:05:00|13722.9|13720.9|13722.3|13720.3|13724.8|13722.8|13720.7|13718.7|402
1622031000000|2021-05-26 12:10:00|13722.4|13720.4|13725.8|13723.8|13727.2|13725.2|13721.3|13719.3|586
1622031300000|2021-05-26 12:15:00|13725.9|13723.9|13721.1|13719.1|13726.2|13724.2|13719.6|13717.6|452
1622031600000|2021-05-26 12:20:00|13720.7|13718.7|13723.3|13721.3|13724.4|13722.4|13718.4|13716.4|503
1622031900000|2021-05-26 12:25:00|13723.2|13721.2|13726.9|13724.9|13727.8|13725.8|13722.9|13720.9|466
1622032200000|2021-05-26 12:30:00|13727.4|13725.4|13724.8|13722.8|13728.3|13726.3|13723.4|13721.4|417
1622032500000|2021-05-26 12:35:00|13724.9|13722.9|13723.7|13721.7|13727.9|13725.9|13722.8|13720.8|372
1622032800000|2021-05-26 12:40:00|13723.6|13721.6|13724.1|13722.1|13726.1|13724.1|13722.1|13720.1|292
1622033100000|2021-05-26 12:45:00|13723.9|13721.9|13711.3|13709.3|13724.3|13722.3|13708.8|13706.8|1722
1622033400000|2021-05-26 12:50:00|13711.2|13709.2|13713.2|13711.2|13714.1|13712.1|13708.8|13706.8|438
1622033700000|2021-05-26 12:55:00|13713.1|13711.1|13704.8|13702.8|13715.9|13713.9|13697.4|13695.4|2226
1622034000000|2021-05-26 13:00:00|13704.9|13702.9|13698.1|13696.1|13708.2|13706.2|13694.8|13692.8|1178
1622034300000|2021-05-26 13:05:00|13698.2|13696.2|13694.7|13692.7|13699.2|13697.2|13691.6|13689.6|906
1622034600000|2021-05-26 13:10:00|13694.6|13692.6|13693.4|13691.4|13697.4|13695.4|13691.8|13689.8|776
1622034900000|2021-05-26 13:15:00|13693.2|13691.2|13696.3|13694.3|13696.8|13694.8|13690.1|13688.1|1022
1622035200000|2021-05-26 13:20:00|13695.8|13693.8|13694.9|13692.9|13699.2|13697.2|13694.8|13692.8|832
1622035500000|2021-05-26 13:25:00|13694.7|13692.7|13689.7|13687.7|13699.1|13697.1|13682.3|13680.3|2132
1622035800000|2021-05-26 13:30:00|13689.2|13688.2|13693.6|13692.6|13712.2|13711.2|13683.9|13682.9|11731
1622036100000|2021-05-26 13:35:00|13693.7|13692.7|13700.2|13699.2|13707.1|13706.1|13685.2|13684.2|8825
1622036400000|2021-05-26 13:40:00|13700.3|13699.3|13684.7|13683.7|13708.3|13707.3|13676.3|13675.3|8849
1622036700000|2021-05-26 13:45:00|13684.6|13683.6|13674.2|13673.2|13690.8|13689.8|13671.3|13670.3|7206
1622037000000|2021-05-26 13:50:00|13674.1|13673.1|13677.6|13676.6|13685.4|13684.4|13666.3|13665.3|5733
1622037300000|2021-05-26 13:55:00|13677.3|13676.3|13674.9|13673.9|13687.8|13686.8|13672.4|13671.4|4370
1622037600000|2021-05-26 14:00:00|13674.8|13673.8|13665.8|13664.8|13683.3|13682.3|13659.9|13658.9|6079
1622037900000|2021-05-26 14:05:00|13665.6|13664.6|13677.2|13676.2|13677.8|13676.8|13663.6|13662.6|4271
1622038200000|2021-05-26 14:10:00|13677.3|13676.3|13668.5|13667.5|13681.8|13680.8|13663|13662|4430
1622038500000|2021-05-26 14:15:00|13667.8|13666.8|13683.2|13682.2|13686.2|13685.2|13662.6|13661.6|5253
1622038800000|2021-05-26 14:20:00|13683.1|13682.1|13695.2|13694.2|13698.1|13697.1|13679.8|13678.8|4925
1622039100000|2021-05-26 14:25:00|13695.1|13694.1|13701.7|13700.7|13704.6|13703.6|13687.8|13686.8|5157
1622039400000|2021-05-26 14:30:00|13701.8|13700.8|13709.2|13708.2|13710.1|13709.1|13697.3|13696.3|4253
1622039700000|2021-05-26 14:35:00|13709.1|13708.1|13704|13703|13711.6|13710.6|13700.2|13699.2|3761
1622040000000|2021-05-26 14:40:00|13703.8|13702.8|13700.6|13699.6|13710.3|13709.3|13698.1|13697.1|3525
1622040300000|2021-05-26 14:45:00|13700.2|13699.2|13699.5|13698.5|13707.2|13706.2|13696.6|13695.6|2761
1622040600000|2021-05-26 14:50:00|13699.3|13698.3|13713.5|13712.5|13718|13717|13696.8|13695.8|5579
1622040900000|2021-05-26 14:55:00|13713.3|13712.3|13712.1|13711.1|13718.1|13717.1|13708.8|13707.8|3103
1622041200000|2021-05-26 15:00:00|13712.3|13711.3|13710.8|13709.8|13715.8|13714.8|13705.7|13704.7|3039
1622041500000|2021-05-26 15:05:00|13711|13710|13717.2|13716.2|13718.8|13717.8|13709.1|13708.1|3567
1622041800000|2021-05-26 15:10:00|13716.7|13715.7|13714.7|13713.7|13721.6|13720.6|13707.6|13706.6|4196
1622042100000|2021-05-26 15:15:00|13714.8|13713.8|13714.6|13713.6|13723.1|13722.1|13712.5|13711.5|2836
1622042400000|2021-05-26 15:20:00|13714.5|13713.5|13705.5|13704.5|13715.2|13714.2|13703.8|13702.8|3110
1622042700000|2021-05-26 15:25:00|13705.6|13704.6|13705.7|13704.7|13710.5|13709.5|13703.7|13702.7|2387
1622043000000|2021-05-26 15:30:00|13705.5|13704.5|13689.6|13688.6|13707.3|13706.3|13685|13684|5079
1622043300000|2021-05-26 15:35:00|13689.8|13688.8|13695.5|13694.5|13698.1|13697.1|13689.3|13688.3|2887
1622043600000|2021-05-26 15:40:00|13695.6|13694.6|13704.2|13703.2|13704.5|13703.5|13693.5|13692.5|2549
1622043900000|2021-05-26 15:45:00|13704.3|13703.3|13706.6|13705.6|13710|13709|13704.3|13703.3|2756
1622044200000|2021-05-26 15:50:00|13706.7|13705.7|13713.8|13712.8|13717.5|13716.5|13706.7|13705.7|2885
1622044500000|2021-05-26 15:55:00|13713|13712|13718.7|13717.7|13721.1|13720.1|13712.8|13711.8|2486
1622044800000|2021-05-26 16:00:00|13718.6|13717.6|13722.6|13721.6|13726.3|13725.3|13715.2|13714.2|4037
1622045100000|2021-05-26 16:05:00|13722.7|13721.7|13723.2|13722.2|13723.7|13722.7|13717.8|13716.8|2694
1622045400000|2021-05-26 16:10:00|13723.1|13722.1|13723.2|13722.2|13729.7|13728.7|13720.7|13719.7|2734
1622045700000|2021-05-26 16:15:00|13723.1|13722.1|13720.5|13719.5|13724|13723|13716.8|13715.8|1698
1622046000000|2021-05-26 16:20:00|13720.6|13719.6|13715.2|13714.2|13723.6|13722.6|13714.6|13713.6|1860
1622046300000|2021-05-26 16:25:00|13715.3|13714.3|13720.6|13719.6|13723.7|13722.7|13715.2|13714.2|1657
1622046600000|2021-05-26 16:30:00|13721|13720|13721.1|13720.1|13724.7|13723.7|13717.3|13716.3|1722
1622046900000|2021-05-26 16:35:00|13721.2|13720.2|13720.6|13719.6|13725.8|13724.8|13717.6|13716.6|1818
1622047200000|2021-05-26 16:40:00|13720.5|13719.5|13718.7|13717.7|13720.5|13719.5|13711.5|13710.5|2070
1622047500000|2021-05-26 16:45:00|13718.6|13717.6|13720.3|13719.3|13722.5|13721.5|13716|13715|1591
1622047800000|2021-05-26 16:50:00|13720.7|13719.7|13715.8|13714.8|13721.2|13720.2|13715.3|13714.3|1149
1622048100000|2021-05-26 16:55:00|13716.2|13715.2|13715.3|13714.3|13720.3|13719.3|13713.6|13712.6|1509
1622048400000|2021-05-26 17:00:00|13714.8|13713.8|13719|13718|13720.6|13719.6|13713.8|13712.8|1302
1622048700000|2021-05-26 17:05:00|13718.8|13717.8|13706.7|13705.7|13727.8|13726.8|13701|13700|5029
1622049000000|2021-05-26 17:10:00|13706.8|13705.8|13704.6|13703.6|13709.8|13708.8|13699.5|13698.5|3385
1622049300000|2021-05-26 17:15:00|13704.7|13703.7|13700.5|13699.5|13706.5|13705.5|13699.6|13698.6|2184
1622049600000|2021-05-26 17:20:00|13700.3|13699.3|13711|13710|13712.5|13711.5|13700.2|13699.2|2902
1622049900000|2021-05-26 17:25:00|13710.8|13709.8|13708|13707|13713.3|13712.3|13705.1|13704.1|2060
1622050200000|2021-05-26 17:30:00|13707.8|13706.8|13706.2|13705.2|13709.6|13708.6|13701.5|13700.5|2320
1622050500000|2021-05-26 17:35:00|13706.1|13705.1|13700|13699|13710|13709|13694.8|13693.8|2510
1622050800000|2021-05-26 17:40:00|13700.1|13699.1|13693.7|13692.7|13703.6|13702.6|13690.5|13689.5|2867
1622051100000|2021-05-26 17:45:00|13693.8|13692.8|13693.6|13692.6|13696.7|13695.7|13687.1|13686.1|3008
1622051400000|2021-05-26 17:50:00|13693.7|13692.7|13681.8|13680.8|13694.5|13693.5|13679.7|13678.7|3065
1622051700000|2021-05-26 17:55:00|13682|13681|13690.1|13689.1|13691.6|13690.6|13681.5|13680.5|2475
1622052000000|2021-05-26 18:00:00|13690.3|13689.3|13689.5|13688.5|13696.7|13695.7|13688.5|13687.5|2340
1622052300000|2021-05-26 18:05:00|13689.7|13688.7|13696.6|13695.6|13698.2|13697.2|13687.2|13686.2|1934
1622052600000|2021-05-26 18:10:00|13696.7|13695.7|13700.1|13699.1|13700.8|13699.8|13696.7|13695.7|1426
1622052900000|2021-05-26 18:15:00|13700|13699|13707.6|13706.6|13707.6|13706.6|13699.5|13698.5|2037
1622053200000|2021-05-26 18:20:00|13707.7|13706.7|13708.1|13707.1|13711.7|13710.7|13707|13706|1956
1622053500000|2021-05-26 18:25:00|13708|13707|13708.1|13707.1|13709.2|13708.2|13703.3|13702.3|1571
1622053800000|2021-05-26 18:30:00|13708.2|13707.2|13704.2|13703.2|13708.8|13707.8|13701.5|13700.5|1573
1622054100000|2021-05-26 18:35:00|13704.3|13703.3|13703.1|13702.1|13707.6|13706.6|13698.5|13697.5|1684
1622054400000|2021-05-26 18:40:00|13703.8|13702.8|13709.3|13708.3|13712|13711|13703.8|13702.8|2134
1622054700000|2021-05-26 18:45:00|13709.5|13708.5|13709|13708|13715.1|13714.1|13709|13708|1834
1622055000000|2021-05-26 18:50:00|13709.1|13708.1|13707|13706|13712.3|13711.3|13701.2|13700.2|2077
1622055300000|2021-05-26 18:55:00|13707.1|13706.1|13706.3|13705.3|13708|13707|13701.3|13700.3|1323
1622055600000|2021-05-26 19:00:00|13706.5|13705.5|13699.1|13698.1|13707.1|13706.1|13694.5|13693.5|2571
1622055900000|2021-05-26 19:05:00|13699|13698|13696|13695|13702.5|13701.5|13694.3|13693.3|1423
1622056200000|2021-05-26 19:10:00|13695.8|13694.8|13700.6|13699.6|13701.5|13700.5|13691.5|13690.5|2241
1622056500000|2021-05-26 19:15:00|13700.5|13699.5|13704.5|13703.5|13705.3|13704.3|13698.5|13697.5|1721
1622056800000|2021-05-26 19:20:00|13704.6|13703.6|13707.3|13706.3|13712.6|13711.6|13703.7|13702.7|2895
1622057100000|2021-05-26 19:25:00|13707.4|13706.4|13706.1|13705.1|13708.7|13707.7|13699.1|13698.1|2323
1622057400000|2021-05-26 19:30:00|13706.9|13705.9|13697.3|13696.3|13708.4|13707.4|13695.6|13694.6|2993
1622057700000|2021-05-26 19:35:00|13697.4|13696.4|13694.6|13693.6|13702.2|13701.2|13691.9|13690.9|2568
1622058000000|2021-05-26 19:40:00|13694.3|13693.3|13695.3|13694.3|13701.6|13700.6|13689.3|13688.3|3386
1622058300000|2021-05-26 19:45:00|13695.2|13694.2|13695.9|13694.9|13701.4|13700.4|13692.6|13691.6|2855
1622058600000|2021-05-26 19:50:00|13696.1|13695.1|13689.7|13688.7|13696.1|13695.1|13681.8|13680.8|6321
1622058900000|2021-05-26 19:55:00|13688.9|13687.9|13706.2|13705.2|13709.4|13708.4|13687.2|13686.2|7271
1622059200000|2021-05-26 20:00:00|13705.7|13704.7|13707.8|13705.8|13709.4|13707.4|13703.2|13701.2|3335
1622059500000|2021-05-26 20:05:00|13707.7|13705.7|13705.8|13703.8|13709|13707|13705.2|13703.2|1157
1622059800000|2021-05-26 20:10:00|13705.9|13703.9|13708.2|13703.2|13708.9|13706.9|13703.4|13701.4|1245
1622060100000|2021-05-26 20:15:00|13707.6|13702.6|13705.4|13700.4|13708.1|13703.1|13704.5|13699.5|0
1622060400000|2021-05-26 20:20:00|13705.8|13700.8|13706.3|13701.3|13707.3|13702.3|13702.6|13697.6|0
1622060700000|2021-05-26 20:25:00|13705.7|13700.7|13707.2|13702.2|13707.2|13702.2|13705|13700|0
1622061000000|2021-05-26 20:30:00|13707|13705|13708.5|13706.5|13709.8|13707.8|13704|13702|513
1622061300000|2021-05-26 20:35:00|13708|13706|13704.8|13702.8|13709.8|13707.8|13703.8|13701.8|295
1622061600000|2021-05-26 20:40:00|13704|13702|13704.8|13702.8|13705.8|13703.8|13703.8|13701.8|139
1622061900000|2021-05-26 20:45:00|13705.3|13703.3|13705|13703|13706|13704|13703|13701|195
1622062200000|2021-05-26 20:50:00|13705.3|13703.3|13708.5|13706.5|13708.8|13706.8|13703.5|13701.5|232
1622062500000|2021-05-26 20:55:00|13708|13706|13708.9|13703.9|13709.3|13707.3|13706|13703.8|259
1622062800000|2021-05-26 21:00:00|13708.6|13703.6|13708.7|13703.7|13709.2|13704.2|13707.7|13702.7|0
1622063100000|2021-05-26 21:05:00|13708.8|13703.8|13707.6|13702.6|13708.8|13703.8|13707.6|13702.6|0
1622063400000|2021-05-26 21:10:00|13707.7|13702.7|13707.7|13702.7|13708.3|13703.3|13707|13702|0
1622063700000|2021-05-26 21:15:00|13708.2|13703.2|13707.9|13702.9|13708.2|13703.2|13707.9|13702.9|0
1622064000000|2021-05-26 21:20:00|13708|13703|13708.2|13703.2|13709.4|13704.4|13707.8|13702.8|0
1622064300000|2021-05-26 21:25:00|13709.3|13704.3|13709.5|13704.5|13710|13705|13708.8|13703.8|0
1622064600000|2021-05-26 21:30:00|13709.6|13704.6|13709.8|13704.8|13710.2|13705.2|13709.4|13704.4|0
1622064900000|2021-05-26 21:35:00|13709.6|13704.6|13708.9|13703.9|13710.5|13705.5|13708.9|13703.9|0
1622065200000|2021-05-26 21:40:00|13709.1|13704.1|13710|13705|13710.2|13705.2|13709.1|13704.1|0
1622065500000|2021-05-26 21:45:00|13709.3|13704.3|13709.2|13704.2|13709.6|13704.6|13709.2|13704.2|0
1622065800000|2021-05-26 21:50:00|13708.9|13703.9|13708.9|13703.9|13708.9|13703.9|13708.9|13703.9|0
1622066100000|2021-05-26 21:55:00|13708.7|13703.7|13708|13703|13708.7|13703.7|13707.9|13702.9|0
1622066400000|2021-05-26 22:00:00|13704.3|13702.3|13711.5|13709.5|13714|13712|13701.5|13699.5|648
1622066700000|2021-05-26 22:05:00|13711.7|13709.7|13708.2|13706.2|13712.5|13710.5|13706.5|13704.5|232
1622067000000|2021-05-26 22:10:00|13708.3|13706.3|13713.8|13711.8|13715.2|13713.2|13708.2|13706.2|315
1622067300000|2021-05-26 22:15:00|13714.3|13712.3|13717.8|13715.8|13718.3|13716.3|13713.5|13711.5|408
1622067600000|2021-05-26 22:20:00|13718.5|13716.5|13719.7|13717.7|13720.2|13718.2|13716.9|13714.9|266
1622067900000|2021-05-26 22:25:00|13719.5|13717.5|13717.9|13715.9|13720.2|13718.2|13717.7|13715.7|222
1622068200000|2021-05-26 22:30:00|13718|13716|13713.3|13711.3|13718|13716|13712.5|13710.5|265
1622068500000|2021-05-26 22:35:00|13713.2|13711.2|13709.4|13707.4|13714|13712|13708.5|13706.5|280
1622068800000|2021-05-26 22:40:00|13709.3|13707.3|13711.2|13709.2|13711.7|13709.7|13707.8|13705.8|139
1622069100000|2021-05-26 22:45:00|13711.3|13709.3|13709|13707|13712.3|13710.3|13708.9|13706.9|103
1622069400000|2021-05-26 22:50:00|13709.5|13707.5|13709.8|13707.8|13710.8|13708.8|13709|13707|50
1622069700000|2021-05-26 22:55:00|13710.8|13708.8|13707.9|13705.9|13710.8|13708.8|13706.2|13704.2|112
1622070000000|2021-05-26 23:00:00|13707.8|13705.8|13705.5|13703.5|13707.8|13705.8|13704.5|13702.5|259
1622070300000|2021-05-26 23:05:00|13705.9|13703.9|13701.9|13699.9|13706.2|13704.2|13701.9|13699.9|234
1622070600000|2021-05-26 23:10:00|13701.5|13699.5|13705.2|13703.2|13707.5|13705.5|13697.9|13695.9|481
1622070900000|2021-05-26 23:15:00|13705|13703|13703.2|13701.2|13706.2|13704.2|13702.7|13700.7|91
1622071200000|2021-05-26 23:20:00|13703|13701|13705.5|13703.5|13706.3|13704.3|13700.5|13698.5|143
1622071500000|2021-05-26 23:25:00|13705.4|13703.4|13707.2|13705.2|13707.5|13705.5|13704.2|13702.2|86
1622071800000|2021-05-26 23:30:00|13707|13705|13705.3|13703.3|13707.4|13705.4|13703.8|13701.8|113
1622072100000|2021-05-26 23:35:00|13705.2|13703.2|13703|13701|13706|13704|13702.5|13700.5|112
1622072400000|2021-05-26 23:40:00|13702.9|13700.9|13701.5|13699.5|13703.5|13701.5|13701|13699|112
1622072700000|2021-05-26 23:45:00|13701.4|13699.4|13701.8|13699.8|13702|13700|13699|13697|191
1622073000000|2021-05-26 23:50:00|13701.7|13699.7|13707.9|13705.9|13708.4|13706.4|13700.5|13698.5|249
1622073300000|2021-05-26 23:55:00|13707.8|13705.8|13711.2|13709.2|13711.5|13709.5|13706.2|13704.2|288
1622073600000|2021-05-27 00:00:00|13711|13709|13713.2|13711.2|13716.8|13714.8|13708.2|13706.2|626
1622073900000|2021-05-27 00:05:00|13713|13711|13709.4|13707.4|13715|13713|13709.4|13707.4|319
1622074200000|2021-05-27 00:10:00|13709.3|13707.3|13710.9|13708.9|13713.7|13711.7|13707.8|13705.8|223
1622074500000|2021-05-27 00:15:00|13711|13709|13708.5|13706.5|13712.5|13710.5|13707.8|13705.8|219
1622074800000|2021-05-27 00:20:00|13708.4|13706.4|13713.3|13711.3|13713.3|13711.3|13707.7|13705.7|156
1622075100000|2021-05-27 00:25:00|13713.2|13711.2|13711.5|13709.5|13713.9|13711.9|13709.8|13707.8|103
1622075400000|2021-05-27 00:30:00|13711.2|13709.2|13709.5|13707.5|13712.7|13710.7|13708.7|13706.7|74
1622075700000|2021-05-27 00:35:00|13709.8|13707.8|13707.5|13705.5|13709.8|13707.8|13705.8|13703.8|245
1622076000000|2021-05-27 00:40:00|13707.4|13705.4|13694.9|13692.9|13707.9|13705.9|13687.9|13685.9|772
1622076300000|2021-05-27 00:45:00|13694.3|13692.3|13693.3|13691.3|13694.3|13692.3|13688|13686|390
1622076600000|2021-05-27 00:50:00|13693|13691|13696.3|13694.3|13697.9|13695.9|13690.2|13688.2|318
1622076900000|2021-05-27 00:55:00|13695.9|13693.9|13697.5|13695.5|13698.7|13696.7|13695.5|13693.5|198
1622077200000|2021-05-27 01:00:00|13697.7|13695.7|13697.2|13695.2|13699.2|13697.2|13694.8|13692.8|245
1622077500000|2021-05-27 01:05:00|13697.4|13695.4|13686.7|13684.7|13698.9|13696.9|13682.8|13680.8|627
1622077800000|2021-05-27 01:10:00|13686.3|13684.3|13683|13681|13686.8|13684.8|13681|13679|516
1622078100000|2021-05-27 01:15:00|13682.9|13680.9|13682.2|13680.2|13685.7|13683.7|13679.3|13677.3|467
1622078400000|2021-05-27 01:20:00|13682.3|13680.3|13673.8|13671.8|13682.4|13680.4|13670.8|13668.8|624
1622078700000|2021-05-27 01:25:00|13673.9|13671.9|13681.3|13679.3|13681.7|13679.7|13673.4|13671.4|290
1622079000000|2021-05-27 01:30:00|13681.2|13679.2|13675.9|13673.9|13681.2|13679.2|13672.5|13670.5|356
1622079300000|2021-05-27 01:35:00|13675.8|13673.8|13670.8|13668.8|13676.8|13674.8|13669.4|13667.4|365
1622079600000|2021-05-27 01:40:00|13670.9|13668.9|13675.5|13673.5|13679.2|13677.2|13670.9|13668.9|461
1622079900000|2021-05-27 01:45:00|13675.7|13673.7|13675.4|13673.4|13677|13675|13671.7|13669.7|416
1622080200000|2021-05-27 01:50:00|13675.3|13673.3|13668.3|13666.3|13675.3|13673.3|13664.8|13662.8|617
1622080500000|2021-05-27 01:55:00|13668.2|13666.2|13676.5|13674.5|13677.7|13675.7|13667.7|13665.7|453
1622080800000|2021-05-27 02:00:00|13676.4|13674.4|13673.5|13671.5|13676.5|13674.5|13672|13670|204
1622081100000|2021-05-27 02:05:00|13673.7|13671.7|13678.2|13676.2|13678.9|13676.9|13672.5|13670.5|391
1622081400000|2021-05-27 02:10:00|13677.5|13675.5|13678.7|13676.7|13679.8|13677.8|13677.5|13675.5|337
1622081700000|2021-05-27 02:15:00|13678.8|13676.8|13675.9|13673.9|13679.4|13677.4|13675.8|13673.8|227
1622082000000|2021-05-27 02:20:00|13676|13674|13675|13673|13677.3|13675.3|13673.4|13671.4|195
1622082300000|2021-05-27 02:25:00|13674.9|13672.9|13674.4|13672.4|13675.8|13673.8|13672.4|13670.4|119
1622082600000|2021-05-27 02:30:00|13674.5|13672.5|13667.7|13665.7|13674.5|13672.5|13667|13665|272
1622082900000|2021-05-27 02:35:00|13667.5|13665.5|13673.7|13671.7|13674.8|13672.8|13667.2|13665.2|228
1622083200000|2021-05-27 02:40:00|13673.5|13671.5|13672.8|13670.8|13677|13675|13672.2|13670.2|217
1622083500000|2021-05-27 02:45:00|13672.9|13670.9|13677.7|13675.7|13677.9|13675.9|13672.9|13670.9|178
1622083800000|2021-05-27 02:50:00|13677.5|13675.5|13680.7|13678.7|13682.9|13680.9|13677.5|13675.5|315
1622084100000|2021-05-27 02:55:00|13680.8|13678.8|13676.3|13674.3|13681.7|13679.7|13674.9|13672.9|313
1622084400000|2021-05-27 03:00:00|13676.4|13674.4|13676.7|13674.7|13679.9|13677.9|13676|13674|161
1622084700000|2021-05-27 03:05:00|13676.5|13674.5|13673.2|13671.2|13677.4|13675.4|13668.9|13666.9|421
1622085000000|2021-05-27 03:10:00|13673|13671|13675.3|13673.3|13677.4|13675.4|13672.3|13670.3|201
1622085300000|2021-05-27 03:15:00|13675.4|13673.4|13676.7|13674.7|13677.7|13675.7|13672.5|13670.5|119
1622085600000|2021-05-27 03:20:00|13676.5|13674.5|13676|13674|13677.8|13675.8|13674.7|13672.7|137
1622085900000|2021-05-27 03:25:00|13676.2|13674.2|13675.9|13673.9|13678|13676|13673.9|13671.9|150
1622086200000|2021-05-27 03:30:00|13676|13674|13677.5|13675.5|13679|13677|13675|13673|273
1622086500000|2021-05-27 03:35:00|13677.7|13675.7|13680.8|13678.8|13682.3|13680.3|13676.7|13674.7|298
1622086800000|2021-05-27 03:40:00|13681.3|13679.3|13683.9|13681.9|13683.9|13681.9|13679.7|13677.7|217
1622087100000|2021-05-27 03:45:00|13684|13682|13682|13680|13684|13682|13681.8|13679.8|176
1622087400000|2021-05-27 03:50:00|13682.2|13680.2|13683.7|13681.7|13683.9|13681.9|13681|13679|121
1622087700000|2021-05-27 03:55:00|13683.8|13681.8|13681.7|13679.7|13685.7|13683.7|13680.4|13678.4|204
1622088000000|2021-05-27 04:00:00|13681.5|13679.5|13677|13675|13682.8|13680.8|13677|13675|179
1622088300000|2021-05-27 04:05:00|13676.8|13674.8|13675.2|13673.2|13677.2|13675.2|13670.5|13668.5|479
1622088600000|2021-05-27 04:10:00|13675.3|13673.3|13673.5|13671.5|13677.4|13675.4|13673|13671|176
1622088900000|2021-05-27 04:15:00|13673.7|13671.7|13675.2|13673.2|13676.8|13674.8|13673.7|13671.7|115
1622089200000|2021-05-27 04:20:00|13675.4|13673.4|13676.4|13674.4|13677.2|13675.2|13674.5|13672.5|94
1622089500000|2021-05-27 04:25:00|13676.5|13674.5|13673.8|13671.8|13676.5|13674.5|13671.9|13669.9|95
1622089800000|2021-05-27 04:30:00|13673.9|13671.9|13671.2|13669.2|13674.7|13672.7|13668.7|13666.7|188
1622090100000|2021-05-27 04:35:00|13671.3|13669.3|13673.4|13671.4|13674.4|13672.4|13670.7|13668.7|111
1622090400000|2021-05-27 04:40:00|13673.3|13671.3|13673.7|13671.7|13675.2|13673.2|13672.7|13670.7|44
1622090700000|2021-05-27 04:45:00|13673.8|13671.8|13675|13673|13677.2|13675.2|13673.8|13671.8|81
1622091000000|2021-05-27 04:50:00|13674.8|13672.8|13677.9|13675.9|13679.3|13677.3|13673.9|13671.9|197
1622091300000|2021-05-27 04:55:00|13678.2|13676.2|13677.9|13675.9|13678.3|13676.3|13675.5|13673.5|93
1622091600000|2021-05-27 05:00:00|13677.7|13675.7|13680|13678|13680|13678|13675.4|13673.4|129
1622091900000|2021-05-27 05:05:00|13679.9|13677.9|13673.4|13671.4|13680.8|13678.8|13672.2|13670.2|206
1622092200000|2021-05-27 05:10:00|13673.3|13671.3|13669.8|13667.8|13674.2|13672.2|13666.9|13664.9|307
1622092500000|2021-05-27 05:15:00|13669.9|13667.9|13669.8|13667.8|13670.4|13668.4|13667.7|13665.7|138
1622092800000|2021-05-27 05:20:00|13669.9|13667.9|13666.7|13664.7|13670|13668|13666.5|13664.5|169
1622093100000|2021-05-27 05:25:00|13667.2|13665.2|13667.5|13665.5|13671.4|13669.4|13664.7|13662.7|318
1622093400000|2021-05-27 05:30:00|13667.2|13665.2|13672.8|13670.8|13674.5|13672.5|13666.8|13664.8|366
1622093700000|2021-05-27 05:35:00|13672.5|13670.5|13669|13667|13673.5|13671.5|13668.4|13666.4|357
1622094000000|2021-05-27 05:40:00|13668.8|13666.8|13679.7|13677.7|13680.2|13678.2|13668.2|13666.2|494
1622094300000|2021-05-27 05:45:00|13679.5|13677.5|13681.2|13679.2|13682.7|13680.7|13678.4|13676.4|209
1622094600000|2021-05-27 05:50:00|13681|13679|13687|13685|13689.2|13687.2|13680.4|13678.4|611
1622094900000|2021-05-27 05:55:00|13686.9|13684.9|13687.4|13685.4|13688.5|13686.5|13683.7|13681.7|246
1622095200000|2021-05-27 06:00:00|13687.5|13685.5|13686|13684|13689.7|13687.7|13683.3|13681.3|283
1622095500000|2021-05-27 06:05:00|13685.9|13683.9|13684.7|13682.7|13690.8|13688.8|13681.3|13679.3|446
1622095800000|2021-05-27 06:10:00|13684.5|13682.5|13680.7|13678.7|13684.5|13682.5|13680.7|13678.7|156
1622096100000|2021-05-27 06:15:00|13680.5|13678.5|13684.7|13682.7|13685|13683|13679.3|13677.3|150
1622096400000|2021-05-27 06:20:00|13684.5|13682.5|13680.4|13678.4|13686|13684|13679.3|13677.3|165
1622096700000|2021-05-27 06:25:00|13680.5|13678.5|13679.8|13677.8|13680.9|13678.9|13676.2|13674.2|201
1622097000000|2021-05-27 06:30:00|13679.7|13677.7|13677.3|13675.3|13682.2|13680.2|13676.5|13674.5|170
1622097300000|2021-05-27 06:35:00|13677.4|13675.4|13679|13677|13679.2|13677.2|13676.7|13674.7|98
1622097600000|2021-05-27 06:40:00|13678.9|13676.9|13668.7|13666.7|13679|13677|13666.4|13664.4|417
1622097900000|2021-05-27 06:45:00|13668.4|13666.4|13652.8|13650.8|13670.8|13668.8|13645.8|13643.8|1426
1622098200000|2021-05-27 06:50:00|13652.3|13650.3|13653|13651|13657.8|13655.8|13647.3|13645.3|576
1622098500000|2021-05-27 06:55:00|13652.9|13650.9|13655.8|13653.8|13657.3|13655.3|13651.8|13649.8|350
1622098800000|2021-05-27 07:00:00|13655.7|13653.7|13661.4|13659.4|13662|13660|13651.8|13649.8|791
1622099100000|2021-05-27 07:05:00|13661.5|13659.5|13659.5|13657.5|13664.9|13662.9|13659.2|13657.2|808
1622099400000|2021-05-27 07:10:00|13659.9|13657.9|13657|13655|13663.4|13661.4|13653.9|13651.9|862
1622099700000|2021-05-27 07:15:00|13657.2|13655.2|13652.2|13650.2|13657.3|13655.3|13646.3|13644.3|764
1622100000000|2021-05-27 07:20:00|13652|13650|13652.2|13650.2|13656.5|13654.5|13648.5|13646.5|593
1622100300000|2021-05-27 07:25:00|13652|13650|13655.4|13653.4|13655.7|13653.7|13649.9|13647.9|381
1622100600000|2021-05-27 07:30:00|13655.5|13653.5|13637.4|13635.4|13658.8|13656.8|13635.7|13633.7|1245
1622100900000|2021-05-27 07:35:00|13637.5|13635.5|13631.8|13629.8|13639.2|13637.2|13625.5|13623.5|1550
1622101200000|2021-05-27 07:40:00|13631.7|13629.7|13637.4|13635.4|13637.8|13635.8|13626.4|13624.4|590
1622101500000|2021-05-27 07:45:00|13636.7|13634.7|13636|13634|13637.5|13635.5|13633|13631|275
1622101800000|2021-05-27 07:50:00|13635.9|13633.9|13637.8|13635.8|13639.9|13637.9|13632.9|13630.9|435
1622102100000|2021-05-27 07:55:00|13637.7|13635.7|13637|13635|13641.8|13639.8|13635.4|13633.4|346
1622102400000|2021-05-27 08:00:00|13636.9|13634.9|13654.5|13652.5|13656.2|13654.2|13636.9|13634.9|1472
1622102700000|2021-05-27 08:05:00|13654.4|13652.4|13649.9|13647.9|13655.4|13653.4|13649.2|13647.2|739
1622103000000|2021-05-27 08:10:00|13650|13648|13654.7|13652.7|13654.7|13652.7|13648.9|13646.9|428
1622103300000|2021-05-27 08:15:00|13654.5|13652.5|13649.5|13647.5|13655.3|13653.3|13648.9|13646.9|369
1622103600000|2021-05-27 08:20:00|13649.4|13647.4|13653.8|13651.8|13655.7|13653.7|13649|13647|337
1622103900000|2021-05-27 08:25:00|13653.9|13651.9|13653|13651|13654.5|13652.5|13651.8|13649.8|239
1622104200000|2021-05-27 08:30:00|13653.2|13651.2|13652.2|13650.2|13655|13653|13648.8|13646.8|335
1622104500000|2021-05-27 08:35:00|13651.9|13649.9|13644.8|13642.8|13652.3|13650.3|13641.7|13639.7|581
1622104800000|2021-05-27 08:40:00|13644.9|13642.9|13641.8|13639.8|13645.4|13643.4|13641.5|13639.5|314
1622105100000|2021-05-27 08:45:00|13641.7|13639.7|13635.9|13633.9|13642|13640|13632.2|13630.2|564
1622105400000|2021-05-27 08:50:00|13636|13634|13634.2|13632.2|13640.8|13638.8|13633.8|13631.8|446
1622105700000|2021-05-27 08:55:00|13633.9|13631.9|13637.2|13635.2|13639|13637|13630.5|13628.5|347
1622106000000|2021-05-27 09:00:00|13637.3|13635.3|13632.5|13630.5|13641.2|13639.2|13623.9|13621.9|970
1622106300000|2021-05-27 09:05:00|13632.7|13630.7|13632.4|13630.4|13635.4|13633.4|13629.2|13627.2|406
1622106600000|2021-05-27 09:10:00|13633.2|13631.2|13639.9|13637.9|13640.5|13638.5|13632.4|13630.4|358
1622106900000|2021-05-27 09:15:00|13640|13638|13639.4|13637.4|13643.8|13641.8|13639.3|13637.3|443
1622107200000|2021-05-27 09:20:00|13639.8|13637.8|13636.9|13634.9|13643.7|13641.7|13632.2|13630.2|639
1622107500000|2021-05-27 09:25:00|13636.8|13634.8|13635.4|13633.4|13639.9|13637.9|13631.5|13629.5|232
1622107800000|2021-05-27 09:30:00|13635.5|13633.5|13638|13636|13639.8|13637.8|13634.4|13632.4|165
1622108100000|2021-05-27 09:35:00|13637.9|13635.9|13639.5|13637.5|13642.9|13640.9|13636.2|13634.2|406
1622108400000|2021-05-27 09:40:00|13639.2|13637.2|13634.9|13632.9|13641.3|13639.3|13633.9|13631.9|184
1622108700000|2021-05-27 09:45:00|13634.8|13632.8|13637.4|13635.4|13638.7|13636.7|13633.7|13631.7|162
1622109000000|2021-05-27 09:50:00|13638|13636|13640.9|13638.9|13644.3|13642.3|13637.9|13635.9|351
1622109300000|2021-05-27 09:55:00|13641|13639|13632.4|13630.4|13641.3|13639.3|13632.4|13630.4|295
1622109600000|2021-05-27 10:00:00|13632.9|13630.9|13635.4|13633.4|13636.7|13634.7|13627.7|13625.7|471
1622109900000|2021-05-27 10:05:00|13635.3|13633.3|13644|13642|13644.4|13642.4|13635.3|13633.3|388
1622110200000|2021-05-27 10:10:00|13644.2|13642.2|13645.3|13643.3|13646.8|13644.8|13642.3|13640.3|344
1622110500000|2021-05-27 10:15:00|13645.4|13643.4|13649.7|13647.7|13650.9|13648.9|13645.4|13643.4|511
1622110800000|2021-05-27 10:20:00|13649.5|13647.5|13647.2|13645.2|13650.3|13648.3|13644.8|13642.8|203
1622111100000|2021-05-27 10:25:00|13647|13645|13647.7|13645.7|13650.3|13648.3|13645.4|13643.4|258
1622111400000|2021-05-27 10:30:00|13647.5|13645.5|13646.7|13644.7|13648.2|13646.2|13644.3|13642.3|150
1622111700000|2021-05-27 10:35:00|13646.8|13644.8|13647.7|13645.7|13649.8|13647.8|13646|13644|121
1622112000000|2021-05-27 10:40:00|13647.5|13645.5|13646.7|13644.7|13649.2|13647.2|13645.7|13643.7|180
1622112300000|2021-05-27 10:45:00|13646.8|13644.8|13654.5|13652.5|13656.9|13654.9|13646.8|13644.8|506
1622112600000|2021-05-27 10:50:00|13654.7|13652.7|13648.4|13646.4|13655.4|13653.4|13648.3|13646.3|243
1622112900000|2021-05-27 10:55:00|13648.3|13646.3|13649.3|13647.3|13651.4|13649.4|13646.8|13644.8|213
1622113200000|2021-05-27 11:00:00|13649.5|13647.5|13658.7|13656.7|13660.5|13658.5|13649.5|13647.5|567
1622113500000|2021-05-27 11:05:00|13658.8|13656.8|13652.8|13650.8|13660.4|13658.4|13651.7|13649.7|500
1622113800000|2021-05-27 11:10:00|13652.7|13650.7|13655.3|13653.3|13658.4|13656.4|13650.8|13648.8|503
1622114100000|2021-05-27 11:15:00|13655.4|13653.4|13658.4|13656.4|13660|13658|13654.9|13652.9|378
1622114400000|2021-05-27 11:20:00|13658.5|13656.5|13658.4|13656.4|13659.2|13657.2|13655.8|13653.8|198
1622114700000|2021-05-27 11:25:00|13658.5|13656.5|13650.4|13648.4|13659.2|13657.2|13650.2|13648.2|352
1622115000000|2021-05-27 11:30:00|13650.9|13648.9|13647.7|13645.7|13653.9|13651.9|13645.7|13643.7|491
1622115300000|2021-05-27 11:35:00|13647.5|13645.5|13642.7|13640.7|13650.4|13648.4|13642.7|13640.7|386
1622115600000|2021-05-27 11:40:00|13641.7|13639.7|13642.4|13640.4|13645.2|13643.2|13637.8|13635.8|683
1622115900000|2021-05-27 11:45:00|13642.5|13640.5|13650.8|13648.8|13651.4|13649.4|13642.4|13640.4|516
1622116200000|2021-05-27 11:50:00|13650.9|13648.9|13659.2|13657.2|13660.5|13658.5|13648.4|13646.4|550
1622116500000|2021-05-27 11:55:00|13659.3|13657.3|13670.4|13668.4|13672.7|13670.7|13656.4|13654.4|984
1622116800000|2021-05-27 12:00:00|13670.5|13668.5|13662.4|13660.4|13685.4|13683.4|13661.8|13659.8|3351
1622117100000|2021-05-27 12:05:00|13662.5|13660.5|13651|13649|13668|13666|13650|13648|1816
1622117400000|2021-05-27 12:10:00|13650.5|13648.5|13654.8|13652.8|13657.8|13655.8|13649.3|13647.3|870
1622117700000|2021-05-27 12:15:00|13654.9|13652.9|13643.5|13641.5|13655.3|13653.3|13640|13638|915
1622118000000|2021-05-27 12:20:00|13643.7|13641.7|13641.2|13639.2|13644.3|13642.3|13634.5|13632.5|1200
1622118300000|2021-05-27 12:25:00|13640.8|13638.8|13644.7|13642.7|13645.4|13643.4|13636.3|13634.3|679
1622118600000|2021-05-27 12:30:00|13644.5|13642.5|13668|13666|13669.8|13667.8|13626|13624|3695
1622118900000|2021-05-27 12:35:00|13668.2|13666.2|13658.5|13656.5|13671.7|13669.7|13656|13654|1573
1622119200000|2021-05-27 12:40:00|13658.7|13656.7|13646.5|13644.5|13662.2|13660.2|13646.5|13644.5|1384
1622119500000|2021-05-27 12:45:00|13646.7|13644.7|13652.3|13650.3|13654.9|13652.9|13642.4|13640.4|1315
1622119800000|2021-05-27 12:50:00|13652.2|13650.2|13659.2|13657.2|13662.3|13660.3|13649|13647|1152
1622120100000|2021-05-27 12:55:00|13659|13657|13665.4|13663.4|13667.8|13665.8|13658.7|13656.7|950
1622120400000|2021-05-27 13:00:00|13665|13663|13673.3|13671.3|13679.2|13677.2|13662.8|13660.8|2119
1622120700000|2021-05-27 13:05:00|13673|13671|13672.9|13670.9|13676.2|13674.2|13669.4|13667.4|1047
1622121000000|2021-05-27 13:10:00|13673|13671|13682.7|13680.7|13684.9|13682.9|13671|13669|1484
1622121300000|2021-05-27 13:15:00|13682.8|13680.8|13693.7|13691.7|13697.8|13695.8|13678.9|13676.9|1952
1622121600000|2021-05-27 13:20:00|13693.5|13691.5|13692.3|13690.3|13694.2|13692.2|13689.2|13687.2|909
1622121900000|2021-05-27 13:25:00|13692.4|13690.4|13688.9|13686.9|13701.8|13699.8|13686.9|13684.9|2548
1622122200000|2021-05-27 13:30:00|13689|13687|13663.7|13662.7|13697.8|13696.8|13661.9|13660.9|13258
1622122500000|2021-05-27 13:35:00|13664|13663|13681.4|13680.4|13687|13686|13655.7|13654.7|9768
1622122800000|2021-05-27 13:40:00|13681.2|13680.2|13665.3|13664.3|13684.8|13683.8|13664.2|13663.2|7874
1622123100000|2021-05-27 13:45:00|13665|13664|13654|13653|13677|13676|13646.9|13645.9|10231
1622123400000|2021-05-27 13:50:00|13654.2|13653.2|13666|13665|13675.2|13674.2|13647.9|13646.9|7548
1622123700000|2021-05-27 13:55:00|13665.5|13664.5|13658.7|13657.7|13671|13670|13654.3|13653.3|5931
1622124000000|2021-05-27 14:00:00|13658.5|13657.5|13668.3|13667.3|13679|13678|13650|13649|7255
1622124300000|2021-05-27 14:05:00|13668.4|13667.4|13680.5|13679.5|13684.2|13683.2|13658.9|13657.9|6657
1622124600000|2021-05-27 14:10:00|13680.7|13679.7|13682.8|13681.8|13689|13688|13677|13676|5030
1622124900000|2021-05-27 14:15:00|13683|13682|13701.8|13700.8|13704|13703|13680.3|13679.3|6572
1622125200000|2021-05-27 14:20:00|13701.7|13700.7|13695.3|13694.3|13705|13704|13694.7|13693.7|4675
1622125500000|2021-05-27 14:25:00|13695.4|13694.4|13697.3|13696.3|13700.8|13699.8|13692|13691|3990
1622125800000|2021-05-27 14:30:00|13697.8|13696.8|13716.7|13715.7|13717.9|13716.9|13697.5|13696.5|6456
1622126100000|2021-05-27 14:35:00|13717.3|13716.3|13718.9|13717.9|13722.7|13721.7|13713.9|13712.9|4371
1622126400000|2021-05-27 14:40:00|13719.2|13718.2|13719.5|13718.5|13723.3|13722.3|13707.3|13706.3|4735
1622126700000|2021-05-27 14:45:00|13719.4|13718.4|13714.3|13713.3|13721.3|13720.3|13711.2|13710.2|3034
1622127000000|2021-05-27 14:50:00|13714.4|13713.4|13687|13686|13715.2|13714.2|13678.5|13677.5|10887
1622127300000|2021-05-27 14:55:00|13686.9|13685.9|13686.3|13685.3|13696.3|13695.3|13681.7|13680.7|4724
1622127600000|2021-05-27 15:00:00|13686.4|13685.4|13684|13683|13695|13694|13683.5|13682.5|3584
1622127900000|2021-05-27 15:05:00|13683.9|13682.9|13702.3|13701.3|13703.4|13702.4|13681|13680|4197
1622128200000|2021-05-27 15:10:00|13702.4|13701.4|13705.5|13704.5|13708.8|13707.8|13697.9|13696.9|3263
1622128500000|2021-05-27 15:15:00|13705.4|13704.4|13708.3|13707.3|13708.5|13707.5|13697.8|13696.8|3298
1622128800000|2021-05-27 15:20:00|13708.4|13707.4|13708.7|13707.7|13713|13712|13706.9|13705.9|2933
1622129100000|2021-05-27 15:25:00|13708.4|13707.4|13693.7|13692.7|13711.9|13710.9|13693.5|13692.5|3211
1622129400000|2021-05-27 15:30:00|13693.8|13692.8|13691|13690|13695.9|13694.9|13681.4|13680.4|5925
1622129700000|2021-05-27 15:35:00|13690.8|13689.8|13695|13694|13696.9|13695.9|13687.2|13686.2|2924
1622130000000|2021-05-27 15:40:00|13694.8|13693.8|13702.8|13701.8|13705|13704|13694.2|13693.2|2779
1622130300000|2021-05-27 15:45:00|13703|13702|13698.9|13697.9|13709.2|13708.2|13698.9|13697.9|2553
1622130600000|2021-05-27 15:50:00|13699|13698|13694.5|13693.5|13701.7|13700.7|13691.4|13690.4|2647
1622130900000|2021-05-27 15:55:00|13694.4|13693.4|13711|13710|13713.5|13712.5|13694.4|13693.4|3697
1622131200000|2021-05-27 16:00:00|13710.9|13709.9|13709.8|13708.8|13715.9|13714.9|13708.2|13707.2|2637
1622131500000|2021-05-27 16:05:00|13709.9|13708.9|13706|13705|13711.4|13710.4|13701.5|13700.5|2184
1622131800000|2021-05-27 16:10:00|13705.9|13704.9|13712.8|13711.8|13713.2|13712.2|13705.3|13704.3|1907
1622132100000|2021-05-27 16:15:00|13712.7|13711.7|13710.3|13709.3|13716|13715|13709.2|13708.2|1755
1622132400000|2021-05-27 16:20:00|13710.4|13709.4|13707.3|13706.3|13711.8|13710.8|13705.9|13704.9|1331
1622132700000|2021-05-27 16:25:00|13707.4|13706.4|13705.9|13704.9|13711.2|13710.2|13705.4|13704.4|1377
1622133000000|2021-05-27 16:30:00|13705.8|13704.8|13704.4|13703.4|13708.2|13707.2|13698.2|13697.2|2020
1622133300000|2021-05-27 16:35:00|13704.3|13703.3|13704.5|13703.5|13705.9|13704.9|13698.7|13697.7|1824
1622133600000|2021-05-27 16:40:00|13706.4|13705.4|13704.4|13703.4|13709.5|13708.5|13701.5|13700.5|1384
1622133900000|2021-05-27 16:45:00|13704.3|13703.3|13698.6|13697.6|13705.1|13704.1|13695.6|13694.6|1948
1622134200000|2021-05-27 16:50:00|13698.8|13697.8|13702.4|13701.4|13703|13702|13695.9|13694.9|1526
1622134500000|2021-05-27 16:55:00|13702.5|13701.5|13707.6|13706.6|13708|13707|13700.1|13699.1|1962
1622134800000|2021-05-27 17:00:00|13707.5|13706.5|13705|13704|13714.8|13713.8|13705|13704|2847
1622135100000|2021-05-27 17:05:00|13705.1|13704.1|13706.4|13705.4|13709|13708|13703|13702|1763
1622135400000|2021-05-27 17:10:00|13706.5|13705.5|13709.5|13708.5|13713.8|13712.8|13703.9|13702.9|1469
1622135700000|2021-05-27 17:15:00|13709.4|13708.4|13713|13712|13715.1|13714.1|13704|13703|1994
1622136000000|2021-05-27 17:20:00|13713.1|13712.1|13712.4|13711.4|13714.6|13713.6|13707.9|13706.9|1323
1622136300000|2021-05-27 17:25:00|13712.5|13711.5|13702.6|13701.6|13714|13713|13701.8|13700.8|1880
1622136600000|2021-05-27 17:30:00|13702.8|13701.8|13704.1|13703.1|13704.4|13703.4|13697.1|13696.1|2037
1622136900000|2021-05-27 17:35:00|13704.3|13703.3|13698.3|13697.3|13707.4|13706.4|13684.1|13683.1|4450
1622137200000|2021-05-27 17:40:00|13698.4|13697.4|13694.5|13693.5|13701.3|13700.3|13693.6|13692.6|2169
1622137500000|2021-05-27 17:45:00|13695|13694|13695.1|13694.1|13696.9|13695.9|13688.9|13687.9|2277
1622137800000|2021-05-27 17:50:00|13694.6|13693.6|13692.3|13691.3|13698.4|13697.4|13691.9|13690.9|1322
1622138100000|2021-05-27 17:55:00|13692.1|13691.1|13691.4|13690.4|13694.1|13693.1|13687.3|13686.3|1772
1622138400000|2021-05-27 18:00:00|13691.6|13690.6|13682.4|13681.4|13693|13692|13676.6|13675.6|3333
1622138700000|2021-05-27 18:05:00|13682|13681|13673.4|13672.4|13683|13682|13673|13672|3166
1622139000000|2021-05-27 18:10:00|13673.3|13672.3|13665.9|13664.9|13674.3|13673.3|13665|13664|3737
1622139300000|2021-05-27 18:15:00|13665.8|13664.8|13665.4|13664.4|13666.3|13665.3|13658.1|13657.1|3225
1622139600000|2021-05-27 18:20:00|13665.3|13664.3|13661.9|13660.9|13670.5|13669.5|13661.1|13660.1|2574
1622139900000|2021-05-27 18:25:00|13661.3|13660.3|13671.3|13670.3|13672.9|13671.9|13655.1|13654.1|3395
1622140200000|2021-05-27 18:30:00|13671.4|13670.4|13668.1|13667.1|13671.4|13670.4|13662.1|13661.1|2067
1622140500000|2021-05-27 18:35:00|13668|13667|13668.4|13667.4|13672.5|13671.5|13664.4|13663.4|1776
1622140800000|2021-05-27 18:40:00|13668.3|13667.3|13667.4|13666.4|13670.1|13669.1|13662.6|13661.6|1613
1622141100000|2021-05-27 18:45:00|13667.5|13666.5|13667.4|13666.4|13671.3|13670.3|13661.3|13660.3|1823
1622141400000|2021-05-27 18:50:00|13667.5|13666.5|13673.1|13672.1|13673.6|13672.6|13665.5|13664.5|2050
1622141700000|2021-05-27 18:55:00|13673|13672|13669.3|13668.3|13678|13677|13668|13667|2251
1622142000000|2021-05-27 19:00:00|13669.4|13668.4|13660|13659|13671.9|13670.9|13656.1|13655.1|2735
1622142300000|2021-05-27 19:05:00|13659.9|13658.9|13657.5|13656.5|13660.8|13659.8|13651.9|13650.9|3308
1622142600000|2021-05-27 19:10:00|13657.6|13656.6|13666.1|13665.1|13668|13667|13654.8|13653.8|2480
1622142900000|2021-05-27 19:15:00|13666|13665|13663.4|13662.4|13668.8|13667.8|13662.1|13661.1|1582
1622143200000|2021-05-27 19:20:00|13663|13662|13659.6|13658.6|13665.7|13664.7|13656.1|13655.1|2408
1622143500000|2021-05-27 19:25:00|13659.5|13658.5|13661.2|13660.2|13663.1|13662.1|13656.4|13655.4|1697
1622143800000|2021-05-27 19:30:00|13661.4|13660.4|13656.1|13655.1|13663.5|13662.5|13652|13651|3054
1622144100000|2021-05-27 19:35:00|13656.2|13655.2|13666.9|13665.9|13669.4|13668.4|13652.1|13651.1|4003
1622144400000|2021-05-27 19:40:00|13667|13666|13662.7|13661.7|13672.4|13671.4|13661.4|13660.4|3103
1622144700000|2021-05-27 19:45:00|13662.5|13661.5|13662|13661|13672.7|13671.7|13660.7|13659.7|2902
1622145000000|2021-05-27 19:50:00|13662.1|13661.1|13670|13669|13672.1|13671.1|13652.7|13651.7|6649
1622145300000|2021-05-27 19:55:00|13669.7|13668.7|13656.5|13655.5|13682.9|13681.9|13655.9|13654.9|10279
1622145600000|2021-05-27 20:00:00|13656.4|13655.4|13674.6|13672.6|13675.2|13673.2|13655.1|13653.1|4752
1622145900000|2021-05-27 20:05:00|13674.2|13672.2|13684.7|13682.7|13685.2|13683.2|13673.4|13671.4|2623
1622146200000|2021-05-27 20:10:00|13684.6|13682.6|13687|13682|13690.5|13688.5|13682.2|13680.2|2097
1622146500000|2021-05-27 20:15:00|13687.7|13682.7|13687.5|13682.5|13689.8|13684.8|13680.9|13675.9|0
1622146800000|2021-05-27 20:20:00|13687.6|13682.6|13686.5|13681.5|13687.6|13682.6|13684.8|13679.8|0
1622147100000|2021-05-27 20:25:00|13686.6|13681.6|13686.6|13681.6|13687|13682|13685.9|13680.9|0
1622147400000|2021-05-27 20:30:00|13683.1|13681.1|13688.6|13686.6|13688.6|13686.6|13680.1|13678.1|483
1622147700000|2021-05-27 20:35:00|13688.1|13686.1|13689.4|13687.4|13691.4|13689.4|13687.9|13685.9|419
1622148000000|2021-05-27 20:40:00|13689.6|13687.6|13691.9|13689.9|13693.1|13691.1|13689.4|13687.4|379
1622148300000|2021-05-27 20:45:00|13692.6|13690.6|13692.4|13690.4|13694.1|13692.1|13691.6|13689.6|223
1622148600000|2021-05-27 20:50:00|13692.9|13690.9|13695.9|13693.9|13697.4|13695.4|13692.1|13690.1|405
1622148900000|2021-05-27 20:55:00|13696.4|13694.4|13699.1|13694.1|13699.4|13696.1|13694.6|13692.6|334
1622149200000|2021-05-27 21:00:00|13699|13694|13699.3|13694.3|13699.3|13694.3|13697.5|13692.5|0
1622149500000|2021-05-27 21:05:00|13699|13694|13698.3|13693.3|13699.3|13694.3|13698.3|13693.3|0
1622149800000|2021-05-27 21:10:00|13697.8|13692.8|13696.1|13691.1|13697.8|13692.8|13693.7|13688.7|0
1622150100000|2021-05-27 21:15:00|13696.3|13691.3|13696.2|13691.2|13698|13693|13696|13691|0
1622150400000|2021-05-27 21:20:00|13696.1|13691.1|13695.4|13690.4|13696.2|13691.2|13695.4|13690.4|0
1622150700000|2021-05-27 21:25:00|13695.5|13690.5|13695.5|13690.5|13695.5|13690.5|13694.6|13689.6|0
1622151000000|2021-05-27 21:30:00|13695.6|13690.6|13695.6|13690.6|13696.2|13691.2|13695.6|13690.6|0
1622151300000|2021-05-27 21:35:00|13695.5|13690.5|13692.9|13687.9|13695.6|13690.6|13692.7|13687.7|0
1622151600000|2021-05-27 21:40:00|13693|13688|13693.4|13688.4|13694|13689|13692.8|13687.8|0
1622151900000|2021-05-27 21:45:00|13693.3|13688.3|13693.1|13688.1|13693.9|13688.9|13692.3|13687.3|0
1622152200000|2021-05-27 21:50:00|13693.2|13688.2|13694|13689|13694.1|13689.1|13692.9|13687.9|0
1622152500000|2021-05-27 21:55:00|13694.1|13689.1|13695.1|13690.1|13696.6|13691.6|13694|13689|0
1622152800000|2021-05-27 22:00:00|13699.4|13697.4|13699.5|13697.5|13702.1|13700.1|13696.6|13694.6|486
1622153100000|2021-05-27 22:05:00|13699.6|13697.6|13696.2|13694.2|13700.5|13698.5|13696|13694|267
1622153400000|2021-05-27 22:10:00|13696.5|13694.5|13697.4|13695.4|13698.7|13696.7|13696|13694|113
1622153700000|2021-05-27 22:15:00|13697.2|13695.2|13693.7|13691.7|13697.9|13695.9|13693.2|13691.2|137
1622154000000|2021-05-27 22:20:00|13694|13692|13694|13692|13694.4|13692.4|13693|13691|99
1622154300000|2021-05-27 22:25:00|13693.9|13691.9|13692.4|13690.4|13694.2|13692.2|13690.1|13688.1|184
1622154600000|2021-05-27 22:30:00|13692.5|13690.5|13692.9|13690.9|13693.4|13691.4|13692.1|13690.1|60
1622154900000|2021-05-27 22:35:00|13693.2|13691.2|13692.5|13690.5|13694.1|13692.1|13692|13690|103
1622155200000|2021-05-27 22:40:00|13692.4|13690.4|13693.2|13691.2|13694.6|13692.6|13692.4|13690.4|145
1622155500000|2021-05-27 22:45:00|13693|13691|13695.5|13693.5|13696.5|13694.5|13692.9|13690.9|106
1622155800000|2021-05-27 22:50:00|13695.7|13693.7|13695|13693|13695.7|13693.7|13694.4|13692.4|51
1622156100000|2021-05-27 22:55:00|13694.7|13692.7|13696.2|13694.2|13696.7|13694.7|13694.2|13692.2|59
1622156400000|2021-05-27 23:00:00|13696.5|13694.5|13695|13693|13697|13695|13694.9|13692.9|67
1622156700000|2021-05-27 23:05:00|13695.1|13693.1|13695.1|13693.1|13697|13695|13695|13693|94
1622157000000|2021-05-27 23:10:00|13695|13693|13692.4|13690.4|13695.4|13693.4|13692|13690|156
1622157300000|2021-05-27 23:15:00|13692.5|13690.5|13692.2|13690.2|13693.2|13691.2|13690.4|13688.4|166
1622157600000|2021-05-27 23:20:00|13692.4|13690.4|13690.2|13688.2|13693.7|13691.7|13690.2|13688.2|114
1622157900000|2021-05-27 23:25:00|13690.4|13688.4|13694.7|13692.7|13694.9|13692.9|13687.6|13685.6|248
1622158200000|2021-05-27 23:30:00|13694.9|13692.9|13706.2|13704.2|13708|13706|13694.9|13692.9|788
1622158500000|2021-05-27 23:35:00|13706.4|13704.4|13708.9|13706.9|13711.4|13709.4|13705.2|13703.2|435
1622158800000|2021-05-27 23:40:00|13708.7|13706.7|13710.6|13708.6|13710.7|13708.7|13708|13706|284
1622159100000|2021-05-27 23:45:00|13710.7|13708.7|13711.6|13709.6|13712.7|13710.7|13709.2|13707.2|281
1622159400000|2021-05-27 23:50:00|13711.5|13709.5|13710.7|13708.7|13712.9|13710.9|13708.2|13706.2|287
1622159700000|2021-05-27 23:55:00|13710.5|13708.5|13707.5|13705.5|13710.7|13708.7|13707.1|13705.1|342
1622160000000|2021-05-28 00:00:00|13707.6|13705.6|13709.4|13707.4|13717|13715|13706.9|13704.9|1132
1622160300000|2021-05-28 00:05:00|13709|13707|13709.2|13707.2|13711.9|13709.9|13703.7|13701.7|523
1622160600000|2021-05-28 00:10:00|13709.4|13707.4|13714.4|13712.4|13715.4|13713.4|13709|13707|376
1622160900000|2021-05-28 00:15:00|13714.9|13712.9|13715.6|13713.6|13718.7|13716.7|13713|13711|447
1622161200000|2021-05-28 00:20:00|13715.5|13713.5|13715.7|13713.7|13720.7|13718.7|13715|13713|394
1622161500000|2021-05-28 00:25:00|13715.9|13713.9|13716.2|13714.2|13718.5|13716.5|13714.6|13712.6|150
1622161800000|2021-05-28 00:30:00|13716.1|13714.1|13715.2|13713.2|13717.7|13715.7|13714.1|13712.1|142
1622162100000|2021-05-28 00:35:00|13715.1|13713.1|13714|13712|13715.1|13713.1|13711.2|13709.2|235
1622162400000|2021-05-28 00:40:00|13713.9|13711.9|13712.7|13710.7|13716.2|13714.2|13712.6|13710.6|179
1622162700000|2021-05-28 00:45:00|13712.9|13710.9|13712.5|13710.5|13714.1|13712.1|13711.5|13709.5|139
1622163000000|2021-05-28 00:50:00|13712.6|13710.6|13711.2|13709.2|13714.6|13712.6|13710|13708|205
1622163300000|2021-05-28 00:55:00|13711.4|13709.4|13709.2|13707.2|13711.9|13709.9|13709.1|13707.1|186
1622163600000|2021-05-28 01:00:00|13709.4|13707.4|13709|13707|13712|13710|13707.4|13705.4|247
1622163900000|2021-05-28 01:05:00|13708.9|13706.9|13707.9|13705.9|13709.7|13707.7|13706.7|13704.7|254
1622164200000|2021-05-28 01:10:00|13708|13706|13699.1|13697.1|13708.9|13706.9|13697.5|13695.5|517
1622164500000|2021-05-28 01:15:00|13699.2|13697.2|13697|13695|13700.5|13698.5|13696.2|13694.2|256
1622164800000|2021-05-28 01:20:00|13697.1|13695.1|13697.7|13695.7|13698.2|13696.2|13692.5|13690.5|368
1622165100000|2021-05-28 01:25:00|13697.6|13695.6|13697.5|13695.5|13699.7|13697.7|13694.9|13692.9|242
1622165400000|2021-05-28 01:30:00|13697|13695|13700.4|13698.4|13702.7|13700.7|13695.5|13693.5|363
1622165700000|2021-05-28 01:35:00|13700.5|13698.5|13699.2|13697.2|13701.1|13699.1|13697|13695|252
1622166000000|2021-05-28 01:40:00|13699.4|13697.4|13699.9|13697.9|13702|13700|13699.1|13697.1|208
1622166300000|2021-05-28 01:45:00|13699.7|13697.7|13702.2|13700.2|13704.4|13702.4|13699.7|13697.7|400
1622166600000|2021-05-28 01:50:00|13702.7|13700.7|13701.4|13699.4|13703.2|13701.2|13700.2|13698.2|250
1622166900000|2021-05-28 01:55:00|13701.6|13699.6|13695|13693|13702|13700|13691.1|13689.1|448
1622167200000|2021-05-28 02:00:00|13694.9|13692.9|13695.7|13693.7|13697.4|13695.4|13693.5|13691.5|227
1622167500000|2021-05-28 02:05:00|13695.9|13693.9|13698.6|13696.6|13701.6|13699.6|13695.7|13693.7|293
1622167800000|2021-05-28 02:10:00|13699.2|13697.2|13698.1|13696.1|13701.5|13699.5|13698.1|13696.1|107
1622168100000|2021-05-28 02:15:00|13698.2|13696.2|13696.9|13694.9|13699.6|13697.6|13696.5|13694.5|166
1622168400000|2021-05-28 02:20:00|13696.7|13694.7|13695.9|13693.9|13700|13698|13695.4|13693.4|187
1622168700000|2021-05-28 02:25:00|13695.7|13693.7|13690.2|13688.2|13699.2|13697.2|13689.4|13687.4|392
1622169000000|2021-05-28 02:30:00|13690.5|13688.5|13693.7|13691.7|13696.5|13694.5|13689.7|13687.7|219
1622169300000|2021-05-28 02:35:00|13693.6|13691.6|13694.7|13692.7|13694.9|13692.9|13692|13690|97
1622169600000|2021-05-28 02:40:00|13694.9|13692.9|13696.2|13694.2|13697.1|13695.1|13694.5|13692.5|127
1622169900000|2021-05-28 02:45:00|13696.4|13694.4|13696.4|13694.4|13697.7|13695.7|13695.7|13693.7|119
1622170200000|2021-05-28 02:50:00|13696.2|13694.2|13696|13694|13696.9|13694.9|13691.6|13689.6|180
1622170500000|2021-05-28 02:55:00|13696.1|13694.1|13697.4|13695.4|13697.4|13695.4|13693.6|13691.6|160
1622170800000|2021-05-28 03:00:00|13697.5|13695.5|13700.5|13698.5|13701.7|13699.7|13697.5|13695.5|305
1622171100000|2021-05-28 03:05:00|13700.4|13698.4|13701.1|13699.1|13702.4|13700.4|13698.6|13696.6|251
1622171400000|2021-05-28 03:10:00|13701|13699|13702|13700|13702.6|13700.6|13700.2|13698.2|156
1622171700000|2021-05-28 03:15:00|13701.4|13699.4|13700.5|13698.5|13702.1|13700.1|13700.2|13698.2|83
1622172000000|2021-05-28 03:20:00|13700.6|13698.6|13702.1|13700.1|13703|13701|13700.4|13698.4|146
1622172300000|2021-05-28 03:25:00|13702.5|13700.5|13700.6|13698.6|13703.2|13701.2|13700.6|13698.6|126
1622172600000|2021-05-28 03:30:00|13700.7|13698.7|13700.5|13698.5|13701.7|13699.7|13698.2|13696.2|143
1622172900000|2021-05-28 03:35:00|13700.4|13698.4|13701.4|13699.4|13702|13700|13698.9|13696.9|104
1622173200000|2021-05-28 03:40:00|13701.5|13699.5|13700.7|13698.7|13701.6|13699.6|13700.5|13698.5|33
1622173500000|2021-05-28 03:45:00|13700.9|13698.9|13702.5|13700.5|13704.1|13702.1|13700.7|13698.7|86
1622173800000|2021-05-28 03:50:00|13702.4|13700.4|13704.7|13702.7|13707.1|13705.1|13702.2|13700.2|251
1622174100000|2021-05-28 03:55:00|13705.1|13703.1|13705.4|13703.4|13706.5|13704.5|13704.9|13702.9|76
1622174400000|2021-05-28 04:00:00|13705.5|13703.5|13705.1|13703.1|13705.5|13703.5|13703.9|13701.9|135
1622174700000|2021-05-28 04:05:00|13705|13703|13705.5|13703.5|13705.9|13703.9|13703.2|13701.2|93
1622175000000|2021-05-28 04:10:00|13705.6|13703.6|13702.5|13700.5|13706.2|13704.2|13701.1|13699.1|161
1622175300000|2021-05-28 04:15:00|13702.4|13700.4|13701.9|13699.9|13703.1|13701.1|13700.7|13698.7|87
1622175600000|2021-05-28 04:20:00|13701.4|13699.4|13700.4|13698.4|13703.2|13701.2|13698.4|13696.4|118
1622175900000|2021-05-28 04:25:00|13700.2|13698.2|13696.6|13694.6|13700.6|13698.6|13695|13693|269
1622176200000|2021-05-28 04:30:00|13696.5|13694.5|13697.6|13695.6|13699.1|13697.1|13695.2|13693.2|131
1622176500000|2021-05-28 04:35:00|13697.5|13695.5|13696.2|13694.2|13698.4|13696.4|13695|13693|168
1622176800000|2021-05-28 04:40:00|13696.4|13694.4|13697.2|13695.2|13698.6|13696.6|13696|13694|81
1622177100000|2021-05-28 04:45:00|13697.1|13695.1|13698.5|13696.5|13699.6|13697.6|13696.9|13694.9|86
1622177400000|2021-05-28 04:50:00|13698.6|13696.6|13700.9|13698.9|13701.5|13699.5|13697.1|13695.1|133
1622177700000|2021-05-28 04:55:00|13701|13699|13701.4|13699.4|13701.7|13699.7|13700|13698|85
1622178000000|2021-05-28 05:00:00|13701.1|13699.1|13702|13700|13703.6|13701.6|13700.4|13698.4|162
1622178300000|2021-05-28 05:05:00|13701.9|13699.9|13705.1|13703.1|13706.2|13704.2|13701.4|13699.4|201
1622178600000|2021-05-28 05:10:00|13705.6|13703.6|13698.6|13696.6|13706.4|13704.4|13698.4|13696.4|233
1622178900000|2021-05-28 05:15:00|13698.7|13696.7|13694.4|13692.4|13699.9|13697.9|13693.6|13691.6|233
1622179200000|2021-05-28 05:20:00|13694.2|13692.2|13695.2|13693.2|13696.9|13694.9|13691.9|13689.9|257
1622179500000|2021-05-28 05:25:00|13695.4|13693.4|13691|13689|13695.4|13693.4|13690.5|13688.5|272
1622179800000|2021-05-28 05:30:00|13690.9|13688.9|13685.5|13683.5|13690.9|13688.9|13683|13681|564
1622180100000|2021-05-28 05:35:00|13685.4|13683.4|13685.6|13683.6|13686.5|13684.5|13682.9|13680.9|286
1622180400000|2021-05-28 05:40:00|13685.7|13683.7|13682.2|13680.2|13688.1|13686.1|13681.7|13679.7|281
1622180700000|2021-05-28 05:45:00|13682.4|13680.4|13680.2|13678.2|13683.5|13681.5|13677|13675|368
1622181000000|2021-05-28 05:50:00|13680.4|13678.4|13679.2|13677.2|13683.6|13681.6|13678.7|13676.7|201
1622181300000|2021-05-28 05:55:00|13679.5|13677.5|13680.2|13678.2|13681|13679|13676.9|13674.9|199
1622181600000|2021-05-28 06:00:00|13680.1|13678.1|13679.4|13677.4|13680.2|13678.2|13674.9|13672.9|481
1622181900000|2021-05-28 06:05:00|13679.2|13677.2|13675.2|13673.2|13680.7|13678.7|13674.9|13672.9|362
1622182200000|2021-05-28 06:10:00|13675.4|13673.4|13678.9|13676.9|13679.6|13677.6|13673.1|13671.1|255
1622182500000|2021-05-28 06:15:00|13679|13677|13677.4|13675.4|13680.7|13678.7|13675.6|13673.6|295
1622182800000|2021-05-28 06:20:00|13677.5|13675.5|13670.7|13668.7|13678.2|13676.2|13670.4|13668.4|372
1622183100000|2021-05-28 06:25:00|13670.6|13668.6|13671.5|13669.5|13672.9|13670.9|13667.4|13665.4|593
1622183400000|2021-05-28 06:30:00|13671.6|13669.6|13672.9|13670.9|13673.6|13671.6|13667.4|13665.4|246
1622183700000|2021-05-28 06:35:00|13672.7|13670.7|13673.7|13671.7|13675.9|13673.9|13671.4|13669.4|237
1622184000000|2021-05-28 06:40:00|13673.9|13671.9|13672.9|13670.9|13674.7|13672.7|13671.9|13669.9|143
1622184300000|2021-05-28 06:45:00|13673.1|13671.1|13673.5|13671.5|13676.9|13674.9|13672.7|13670.7|284
1622184600000|2021-05-28 06:50:00|13673.6|13671.6|13674.5|13672.5|13675.7|13673.7|13673.2|13671.2|126
1622184900000|2021-05-28 06:55:00|13674.2|13672.2|13680|13678|13680.5|13678.5|13673.9|13671.9|259
1622185200000|2021-05-28 07:00:00|13680.1|13678.1|13674.4|13672.4|13683|13681|13673.1|13671.1|558
1622185500000|2021-05-28 07:05:00|13674.5|13672.5|13679|13677|13679.9|13677.9|13671.7|13669.7|359
1622185800000|2021-05-28 07:10:00|13679.1|13677.1|13683.5|13681.5|13683.7|13681.7|13676.9|13674.9|379
1622186100000|2021-05-28 07:15:00|13683.4|13681.4|13685.6|13683.6|13687.2|13685.2|13681.2|13679.2|351
1622186400000|2021-05-28 07:20:00|13685.7|13683.7|13685.2|13683.2|13686.6|13684.6|13683.5|13681.5|325
1622186700000|2021-05-28 07:25:00|13685.1|13683.1|13682.9|13680.9|13687|13685|13680|13678|327
1622187000000|2021-05-28 07:30:00|13682.7|13680.7|13684.7|13682.7|13684.7|13682.7|13679.9|13677.9|280
1622187300000|2021-05-28 07:35:00|13684.6|13682.6|13688|13686|13690.2|13688.2|13682.6|13680.6|497
1622187600000|2021-05-28 07:40:00|13687.7|13685.7|13689.9|13687.9|13689.9|13687.9|13687.2|13685.2|193
1622187900000|2021-05-28 07:45:00|13690.1|13688.1|13687.4|13685.4|13691.1|13689.1|13686.7|13684.7|260
1622188200000|2021-05-28 07:50:00|13687.5|13685.5|13690.4|13688.4|13691.2|13689.2|13685.9|13683.9|353
1622188500000|2021-05-28 07:55:00|13690.1|13688.1|13690.1|13688.1|13695.6|13693.6|13689.5|13687.5|725
1622188800000|2021-05-28 08:00:00|13690|13688|13700.7|13698.7|13701.2|13699.2|13690|13688|859
1622189100000|2021-05-28 08:05:00|13700.9|13698.9|13704.1|13702.1|13704.7|13702.7|13699|13697|716
1622189400000|2021-05-28 08:10:00|13703.6|13701.6|13699.2|13697.2|13704.1|13702.1|13697.4|13695.4|457
1622189700000|2021-05-28 08:15:00|13699.1|13697.1|13700.6|13698.6|13703.2|13701.2|13697.7|13695.7|337
1622190000000|2021-05-28 08:20:00|13700.9|13698.9|13697.5|13695.5|13702.5|13700.5|13696|13694|562
1622190300000|2021-05-28 08:25:00|13697.6|13695.6|13698.2|13696.2|13699.9|13697.9|13697|13695|240
1622190600000|2021-05-28 08:30:00|13698.4|13696.4|13698.5|13696.5|13700.2|13698.2|13697.2|13695.2|134
1622190900000|2021-05-28 08:35:00|13698.4|13696.4|13702|13700|13702.4|13700.4|13698|13696|221
1622191200000|2021-05-28 08:40:00|13701.9|13699.9|13700.5|13698.5|13702|13700|13697.2|13695.2|270
1622191500000|2021-05-28 08:45:00|13700.6|13698.6|13699.7|13697.7|13701.7|13699.7|13699|13697|154
1622191800000|2021-05-28 08:50:00|13699.6|13697.6|13699.6|13697.6|13700.6|13698.6|13697.7|13695.7|144
1622192100000|2021-05-28 08:55:00|13699.7|13697.7|13702|13700|13702.2|13700.2|13697.2|13695.2|208
1622192400000|2021-05-28 09:00:00|13702.1|13700.1|13703.4|13701.4|13703.5|13701.5|13699.9|13697.9|209
1622192700000|2021-05-28 09:05:00|13702.9|13700.9|13698.6|13696.6|13703.2|13701.2|13696.5|13694.5|339
1622193000000|2021-05-28 09:10:00|13698.7|13696.7|13700.4|13698.4|13703|13701|13698|13696|241
1622193300000|2021-05-28 09:15:00|13700.2|13698.2|13709.6|13707.6|13711.5|13709.5|13699.6|13697.6|642
1622193600000|2021-05-28 09:20:00|13709.4|13707.4|13711.4|13709.4|13712.4|13710.4|13708.9|13706.9|273
1622193900000|2021-05-28 09:25:00|13711.1|13709.1|13711.7|13709.7|13712.5|13710.5|13710.9|13708.9|322
1622194200000|2021-05-28 09:30:00|13711.5|13709.5|13712.9|13710.9|13714.2|13712.2|13711|13709|364
1622194500000|2021-05-28 09:35:00|13713|13711|13715.9|13713.9|13718.6|13716.6|13712|13710|615
1622194800000|2021-05-28 09:40:00|13715.7|13713.7|13718.4|13716.4|13719|13717|13715.1|13713.1|263
1622195100000|2021-05-28 09:45:00|13718.5|13716.5|13713.1|13711.1|13719.2|13717.2|13713|13711|292
1622195400000|2021-05-28 09:50:00|13713.2|13711.2|13712.5|13710.5|13713.4|13711.4|13710|13708|575
1622195700000|2021-05-28 09:55:00|13712.6|13710.6|13714.9|13712.9|13715.5|13713.5|13711.6|13709.6|239
1622196000000|2021-05-28 10:00:00|13714.6|13712.6|13716.5|13714.5|13719.1|13717.1|13713.1|13711.1|520
1622196300000|2021-05-28 10:05:00|13716.2|13714.2|13712|13710|13716.4|13714.4|13711.4|13709.4|377
1622196600000|2021-05-28 10:10:00|13712.1|13710.1|13716.5|13714.5|13717.5|13715.5|13711.5|13709.5|382
1622196900000|2021-05-28 10:15:00|13716.6|13714.6|13715.6|13713.6|13717.6|13715.6|13712.6|13710.6|316
1622197200000|2021-05-28 10:20:00|13716.6|13714.6|13716.4|13714.4|13717.4|13715.4|13714.2|13712.2|244
1622197500000|2021-05-28 10:25:00|13716.5|13714.5|13714.9|13712.9|13717|13715|13714.4|13712.4|150
1622197800000|2021-05-28 10:30:00|13714.2|13712.2|13715.6|13713.6|13717|13715|13713.5|13711.5|252
1622198100000|2021-05-28 10:35:00|13715.5|13713.5|13712.4|13710.4|13715.9|13713.9|13710.7|13708.7|678
1622198400000|2021-05-28 10:40:00|13712|13710|13714|13712|13714.6|13712.6|13711.2|13709.2|213
1622198700000|2021-05-28 10:45:00|13713.9|13711.9|13713.7|13711.7|13715.1|13713.1|13713.5|13711.5|176
1622199000000|2021-05-28 10:50:00|13713.6|13711.6|13726.4|13724.4|13727|13725|13713.6|13711.6|1480
1622199300000|2021-05-28 10:55:00|13726.2|13724.2|13730.4|13728.4|13730.5|13728.5|13725.5|13723.5|608
1622199600000|2021-05-28 11:00:00|13730|13728|13726.5|13724.5|13730|13728|13725.2|13723.2|734
1622199900000|2021-05-28 11:05:00|13726.4|13724.4|13724.9|13722.9|13728.2|13726.2|13723.4|13721.4|445
1622200200000|2021-05-28 11:10:00|13725.1|13723.1|13721.1|13719.1|13725.5|13723.5|13718.5|13716.5|430
1622200500000|2021-05-28 11:15:00|13721|13719|13718.6|13716.6|13721.9|13719.9|13717.9|13715.9|390
1622200800000|2021-05-28 11:20:00|13718.5|13716.5|13719.4|13717.4|13720.2|13718.2|13713.9|13711.9|598
1622201100000|2021-05-28 11:25:00|13719.2|13717.2|13718.4|13716.4|13723|13721|13717.9|13715.9|322
1622201400000|2021-05-28 11:30:00|13718.2|13716.2|13719|13717|13719.4|13717.4|13716|13714|286
1622201700000|2021-05-28 11:35:00|13718.9|13716.9|13714.1|13712.1|13719.9|13717.9|13713.9|13711.9|301
1622202000000|2021-05-28 11:40:00|13714|13712|13717.1|13715.1|13718.6|13716.6|13713.9|13711.9|409
1622202300000|2021-05-28 11:45:00|13717|13715|13717|13715|13721|13719|13716.1|13714.1|396
1622202600000|2021-05-28 11:50:00|13717.2|13715.2|13718.4|13716.4|13718.5|13716.5|13714.7|13712.7|382
1622202900000|2021-05-28 11:55:00|13718.5|13716.5|13718.2|13716.2|13720.7|13718.7|13716.9|13714.9|431
1622203200000|2021-05-28 12:00:00|13718.4|13716.4|13717.2|13715.2|13719.5|13717.5|13714.7|13712.7|528
1622203500000|2021-05-28 12:05:00|13717.1|13715.1|13706.6|13704.6|13717.6|13715.6|13706.1|13704.1|1294
1622203800000|2021-05-28 12:10:00|13706.7|13704.7|13703.2|13701.2|13708.9|13706.9|13700.7|13698.7|869
1622204100000|2021-05-28 12:15:00|13703.1|13701.1|13705.1|13703.1|13706.7|13704.7|13703.1|13701.1|571
1622204400000|2021-05-28 12:20:00|13705.4|13703.4|13702.2|13700.2|13708.2|13706.2|13701.2|13699.2|500
1622204700000|2021-05-28 12:25:00|13701.9|13699.9|13701.6|13699.6|13701.9|13699.9|13694.9|13692.9|948
1622205000000|2021-05-28 12:30:00|13701.5|13699.5|13698.5|13696.5|13710.2|13708.2|13691.7|13689.7|2457
1622205300000|2021-05-28 12:35:00|13698.6|13696.6|13700.9|13698.9|13701.1|13699.1|13694|13692|945
1622205600000|2021-05-28 12:40:00|13700|13698|13700.4|13698.4|13701.7|13699.7|13698.5|13696.5|502
1622205900000|2021-05-28 12:45:00|13700.2|13698.2|13691.2|13689.2|13700.9|13698.9|13684.7|13682.7|1781
1622206200000|2021-05-28 12:50:00|13691.1|13689.1|13690.5|13688.5|13693.7|13691.7|13689.7|13687.7|771
1622206500000|2021-05-28 12:55:00|13690.2|13688.2|13691|13689|13695.5|13693.5|13689.2|13687.2|744
1622206800000|2021-05-28 13:00:00|13691.1|13689.1|13693.1|13691.1|13695.4|13693.4|13688.9|13686.9|767
1622207100000|2021-05-28 13:05:00|13693.2|13691.2|13693.2|13691.2|13696|13694|13690.1|13688.1|534
1622207400000|2021-05-28 13:10:00|13693.1|13691.1|13690.9|13688.9|13694.5|13692.5|13689.1|13687.1|576
1622207700000|2021-05-28 13:15:00|13691|13689|13696.9|13694.9|13698.5|13696.5|13689.4|13687.4|831
1622208000000|2021-05-28 13:20:00|13696.6|13694.6|13697.9|13695.9|13698.9|13696.9|13694.6|13692.6|653
1622208300000|2021-05-28 13:25:00|13698|13696|13708.1|13706.1|13708.4|13706.4|13698|13696|2281
1622208600000|2021-05-28 13:30:00|13708.4|13706.4|13705.9|13704.9|13720.5|13719.5|13700.1|13699.1|12584
1622208900000|2021-05-28 13:35:00|13705.5|13704.5|13720.9|13719.9|13727.5|13726.5|13702.5|13701.5|9620
1622209200000|2021-05-28 13:40:00|13722.4|13721.4|13731|13730|13743.2|13742.2|13721.2|13720.2|8804
1622209500000|2021-05-28 13:45:00|13731.6|13730.6|13714.1|13713.1|13737.7|13736.7|13711.4|13710.4|9006
1622209800000|2021-05-28 13:50:00|13713.7|13712.7|13719.4|13718.4|13720.6|13719.6|13706.9|13705.9|7581
1622210100000|2021-05-28 13:55:00|13719.5|13718.5|13726.9|13725.9|13730.1|13729.1|13714.9|13713.9|4502
1622210400000|2021-05-28 14:00:00|13726.7|13725.7|13718.6|13717.6|13733|13732|13710.6|13709.6|7333
1622210700000|2021-05-28 14:05:00|13719|13718|13720.7|13719.7|13736.6|13735.6|13716.2|13715.2|6117
1622211000000|2021-05-28 14:10:00|13720.9|13719.9|13727.7|13726.7|13731.3|13730.3|13720.4|13719.4|4324
1622211300000|2021-05-28 14:15:00|13727.9|13726.9|13725.8|13724.8|13733|13732|13722.4|13721.4|4927
1622211600000|2021-05-28 14:20:00|13725.9|13724.9|13715.3|13714.3|13729.4|13728.4|13714.2|13713.2|5060
1622211900000|2021-05-28 14:25:00|13715|13714|13702.4|13701.4|13716.8|13715.8|13699.8|13698.8|6507
1622212200000|2021-05-28 14:30:00|13702.5|13701.5|13726|13725|13726.2|13725.2|13702|13701|4981
1622212500000|2021-05-28 14:35:00|13726.3|13725.3|13728|13727|13731.4|13730.4|13723.2|13722.2|3466
1622212800000|2021-05-28 14:40:00|13728.2|13727.2|13729|13728|13735.9|13734.9|13725.4|13724.4|3390
1622213100000|2021-05-28 14:45:00|13729.3|13728.3|13721.5|13720.5|13730.5|13729.5|13720.9|13719.9|3899
1622213400000|2021-05-28 14:50:00|13721.9|13720.9|13727.4|13726.4|13730.9|13729.9|13720.5|13719.5|2602
1622213700000|2021-05-28 14:55:00|13727.3|13726.3|13719.5|13718.5|13729.2|13728.2|13715.2|13714.2|4523
1622214000000|2021-05-28 15:00:00|13719.7|13718.7|13720|13719|13727.4|13726.4|13716.5|13715.5|3233
1622214300000|2021-05-28 15:05:00|13720.2|13719.2|13726|13725|13726.5|13725.5|13712.9|13711.9|3450
1622214600000|2021-05-28 15:10:00|13725.8|13724.8|13726|13725|13730.2|13729.2|13723.4|13722.4|2763
1622214900000|2021-05-28 15:15:00|13726.2|13725.2|13731.9|13730.9|13733.3|13732.3|13722.9|13721.9|2674
1622215200000|2021-05-28 15:20:00|13731.8|13730.8|13731.7|13730.7|13733.3|13732.3|13727.9|13726.9|1806
1622215500000|2021-05-28 15:25:00|13731.5|13730.5|13729.3|13728.3|13732.9|13731.9|13725.7|13724.7|2186
1622215800000|2021-05-28 15:30:00|13729.2|13728.2|13735.5|13734.5|13739.3|13738.3|13728.7|13727.7|3112
1622216100000|2021-05-28 15:35:00|13735.7|13734.7|13741.9|13740.9|13742.9|13741.9|13734.4|13733.4|3142
1622216400000|2021-05-28 15:40:00|13742|13741|13750|13749|13751.8|13750.8|13741.3|13740.3|4394
1622216700000|2021-05-28 15:45:00|13750.2|13749.2|13747.3|13746.3|13751.9|13750.9|13746|13745|3393
1622217000000|2021-05-28 15:50:00|13747.4|13746.4|13749.4|13748.4|13749.9|13748.9|13746|13745|1634
1622217300000|2021-05-28 15:55:00|13749.5|13748.5|13753.9|13752.9|13754.7|13753.7|13748.9|13747.9|2506
1622217600000|2021-05-28 16:00:00|13753.8|13752.8|13761.5|13760.5|13762.2|13761.2|13752.5|13751.5|3538
1622217900000|2021-05-28 16:05:00|13761.4|13760.4|13762.8|13761.8|13768.2|13767.2|13761.4|13760.4|3800
1622218200000|2021-05-28 16:10:00|13762.7|13761.7|13761.3|13760.3|13763.9|13762.9|13758.4|13757.4|2708
1622218500000|2021-05-28 16:15:00|13761.4|13760.4|13762.7|13761.7|13765.3|13764.3|13760.9|13759.9|1925
1622218800000|2021-05-28 16:20:00|13762.4|13761.4|13757.7|13756.7|13763.7|13762.7|13754.4|13753.4|2569
1622219100000|2021-05-28 16:25:00|13757.9|13756.9|13756|13755|13759.2|13758.2|13754.5|13753.5|1978
1622219400000|2021-05-28 16:30:00|13756.2|13755.2|13759.7|13758.7|13760.2|13759.2|13753.2|13752.2|1972
1622219700000|2021-05-28 16:35:00|13759.4|13758.4|13762.8|13761.8|13763.3|13762.3|13757.4|13756.4|1879
1622220000000|2021-05-28 16:40:00|13761.1|13760.1|13762|13761|13763|13762|13758.9|13757.9|1356
1622220300000|2021-05-28 16:45:00|13762.1|13761.1|13757.2|13756.2|13763.7|13762.7|13755.7|13754.7|3157
1622220600000|2021-05-28 16:50:00|13757.1|13756.1|13754.5|13753.5|13757.6|13756.6|13754.2|13753.2|1563
1622220900000|2021-05-28 16:55:00|13754.4|13753.4|13759.7|13758.7|13760.1|13759.1|13754.4|13753.4|1739
1622221200000|2021-05-28 17:00:00|13759.6|13758.6|13762|13761|13764.2|13763.2|13759.6|13758.6|1759
1622221500000|2021-05-28 17:05:00|13761.9|13760.9|13758.5|13757.5|13762.2|13761.2|13757.7|13756.7|1342
1622221800000|2021-05-28 17:10:00|13758.6|13757.6|13748.9|13747.9|13759|13758|13746.7|13745.7|2312
1622222100000|2021-05-28 17:15:00|13749|13748|13745.2|13744.2|13750.1|13749.1|13742|13741|2716
1622222400000|2021-05-28 17:20:00|13745.1|13744.1|13735.6|13734.6|13745.4|13744.4|13733.2|13732.2|4052
1622222700000|2021-05-28 17:25:00|13735.7|13734.7|13726.9|13725.9|13737.7|13736.7|13726|13725|4375
1622223000000|2021-05-28 17:30:00|13727|13726|13735.6|13734.6|13737.2|13736.2|13724.7|13723.7|2918
1622223300000|2021-05-28 17:35:00|13735.7|13734.7|13724.2|13723.2|13737.7|13736.7|13721.9|13720.9|3275
1622223600000|2021-05-28 17:40:00|13724.1|13723.1|13721.2|13720.2|13725.1|13724.1|13717.2|13716.2|3320
1622223900000|2021-05-28 17:45:00|13721.5|13720.5|13714.5|13713.5|13722.5|13721.5|13709.9|13708.9|4110
1622224200000|2021-05-28 17:50:00|13714.6|13713.6|13720.7|13719.7|13721|13720|13712|13711|2610
1622224500000|2021-05-28 17:55:00|13720.6|13719.6|13719.6|13718.6|13722.5|13721.5|13715.4|13714.4|1923
1622224800000|2021-05-28 18:00:00|13719.5|13718.5|13721.9|13720.9|13722.1|13721.1|13716.2|13715.2|2276
1622225100000|2021-05-28 18:05:00|13721.7|13720.7|13717.9|13716.9|13724.2|13723.2|13715.5|13714.5|2462
1622225400000|2021-05-28 18:10:00|13718|13717|13715.5|13714.5|13720|13719|13710.5|13709.5|2458
1622225700000|2021-05-28 18:15:00|13715.4|13714.4|13719.6|13718.6|13721.5|13720.5|13713.4|13712.4|2051
1622226000000|2021-05-28 18:20:00|13719.5|13718.5|13721.9|13720.9|13722.5|13721.5|13715.5|13714.5|1481
1622226300000|2021-05-28 18:25:00|13721.7|13720.7|13732.4|13731.4|13732.5|13731.5|13720.2|13719.2|2726
1622226600000|2021-05-28 18:30:00|13732.2|13731.2|13731.7|13730.7|13732.4|13731.4|13726.7|13725.7|2230
1622226900000|2021-05-28 18:35:00|13731.6|13730.6|13731.1|13730.1|13733.2|13732.2|13729.1|13728.1|1337
1622227200000|2021-05-28 18:40:00|13731.2|13730.2|13735.4|13734.4|13737|13736|13730.2|13729.2|1669
1622227500000|2021-05-28 18:45:00|13735.2|13734.2|13738.9|13737.9|13740|13739|13735.2|13734.2|1611
1622227800000|2021-05-28 18:50:00|13739|13738|13739.2|13738.2|13741.6|13740.6|13735.7|13734.7|2116
1622228100000|2021-05-28 18:55:00|13739.1|13738.1|13735.1|13734.1|13740|13739|13731.9|13730.9|2204
1622228400000|2021-05-28 19:00:00|13735.2|13734.2|13733.5|13732.5|13735.9|13734.9|13727.6|13726.6|2554
1622228700000|2021-05-28 19:05:00|13733.7|13732.7|13730.5|13729.5|13734.6|13733.6|13728.7|13727.7|1355
1622229000000|2021-05-28 19:10:00|13730.6|13729.6|13721|13720|13730.6|13729.6|13715.7|13714.7|3092
1622229300000|2021-05-28 19:15:00|13720.9|13719.9|13724.7|13723.7|13726.4|13725.4|13718.4|13717.4|2426
1622229600000|2021-05-28 19:20:00|13725.2|13724.2|13723.3|13722.3|13727|13726|13721.5|13720.5|1978
1622229900000|2021-05-28 19:25:00|13723.4|13722.4|13726.9|13725.9|13730|13729|13717.9|13716.9|2600
1622230200000|2021-05-28 19:30:00|13727.2|13726.2|13722|13721|13729.7|13728.7|13720.7|13719.7|3519
1622230500000|2021-05-28 19:35:00|13722.2|13721.2|13728.2|13727.2|13734|13733|13721.2|13720.2|4075
1622230800000|2021-05-28 19:40:00|13728|13727|13718.5|13717.5|13728.2|13727.2|13717.2|13716.2|3846
1622231100000|2021-05-28 19:45:00|13718.7|13717.7|13719.5|13718.5|13725|13724|13717|13716|2918
1622231400000|2021-05-28 19:50:00|13722|13721|13698.3|13697.3|13723.2|13722.2|13689.9|13688.9|10304
1622231700000|2021-05-28 19:55:00|13698.4|13697.4|13695.8|13694.8|13699.9|13698.9|13686.4|13685.4|15645
1622232000000|2021-05-28 20:00:00|13695.3|13694.3|13697.2|13695.2|13703.2|13701.2|13693.7|13691.7|5289
1622232300000|2021-05-28 20:05:00|13697.4|13695.4|13698|13696|13700.5|13698.5|13695.5|13693.5|1456
1622232600000|2021-05-28 20:10:00|13698.1|13696.1|13698.5|13693.5|13698.6|13696.6|13694.7|13692.7|1576
1622232900000|2021-05-28 20:15:00|13698.4|13693.4|13699.3|13694.3|13699.9|13694.9|13695.6|13690.6|2
1622233200000|2021-05-28 20:20:00|13699.2|13694.2|13700|13695|13700.1|13695.1|13698.4|13693.4|0
1622233500000|2021-05-28 20:25:00|13700.6|13695.6|13702.5|13697.5|13702.7|13697.7|13700.5|13695.5|0
1622233800000|2021-05-28 20:30:00|13697.5|13695.5|13696|13694|13698.7|13696.7|13694.7|13692.7|305
1622234100000|2021-05-28 20:35:00|13696.2|13694.2|13695|13693|13698|13696|13694.2|13692.2|213
1622234400000|2021-05-28 20:40:00|13695.2|13693.2|13693.2|13691.2|13695.5|13693.5|13691.5|13689.5|347
1622234700000|2021-05-28 20:45:00|13693.5|13691.5|13695.2|13693.2|13696|13694|13693|13691|299
1622235000000|2021-05-28 20:50:00|13694.7|13692.7|13693|13691|13695.7|13693.7|13691.5|13689.5|245
1622235300000|2021-05-28 20:55:00|13693.5|13691.5|13692.4|13687.4|13695|13693|13690.5|13687.4|404
1622412000000|2021-05-30 22:00:00|13702.5|13700.5|13717|13715|13718.1|13716.1|13700.7|13698.7|699
1622412300000|2021-05-30 22:05:00|13716.9|13714.9|13716.1|13714.1|13720.1|13718.1|13715|13713|302
1622412600000|2021-05-30 22:10:00|13716|13714|13712.2|13710.2|13720.4|13718.4|13710.5|13708.5|261
1622412900000|2021-05-30 22:15:00|13712.4|13710.4|13713.5|13711.5|13714.6|13712.6|13710.1|13708.1|107
1622413200000|2021-05-30 22:20:00|13713.4|13711.4|13715.2|13713.2|13715.4|13713.4|13713.4|13711.4|62
1622413500000|2021-05-30 22:25:00|13715.1|13713.1|13717.6|13715.6|13718.1|13716.1|13712.4|13710.4|94
1622413800000|2021-05-30 22:30:00|13717.7|13715.7|13715.1|13713.1|13717.7|13715.7|13714.4|13712.4|68
1622414100000|2021-05-30 22:35:00|13715.2|13713.2|13713.6|13711.6|13716.1|13714.1|13712.6|13710.6|74
1622414400000|2021-05-30 22:40:00|13713.9|13711.9|13713.2|13711.2|13715.2|13713.2|13712.1|13710.1|92
1622414700000|2021-05-30 22:45:00|13713.1|13711.1|13716.9|13714.9|13720.1|13718.1|13713|13711|272
1622415000000|2021-05-30 22:50:00|13716.7|13714.7|13716.6|13714.6|13717.2|13715.2|13715.4|13713.4|60
1622415300000|2021-05-30 22:55:00|13716.2|13714.2|13716.1|13714.1|13717.4|13715.4|13715.4|13713.4|57
1622415600000|2021-05-30 23:00:00|13716.4|13714.4|13720|13718|13720.4|13718.4|13715.6|13713.6|240
1622415900000|2021-05-30 23:05:00|13719.9|13717.9|13717.6|13715.6|13721.4|13719.4|13717.1|13715.1|149
1622416200000|2021-05-30 23:10:00|13718|13716|13717.5|13715.5|13719.1|13717.1|13716.4|13714.4|82
1622416500000|2021-05-30 23:15:00|13717.6|13715.6|13721|13719|13723.5|13721.5|13717.4|13715.4|285
1622416800000|2021-05-30 23:20:00|13721.1|13719.1|13720.9|13718.9|13722.7|13720.7|13720|13718|120
1622417100000|2021-05-30 23:25:00|13720.7|13718.7|13721.1|13719.1|13722.6|13720.6|13719.2|13717.2|109
1622417400000|2021-05-30 23:30:00|13721|13719|13720.4|13718.4|13722.5|13720.5|13719.7|13717.7|91
1622417700000|2021-05-30 23:35:00|13720.2|13718.2|13719.5|13717.5|13721.9|13719.9|13719.5|13717.5|62
1622418000000|2021-05-30 23:40:00|13719.4|13717.4|13711.6|13709.6|13719.9|13717.9|13710.1|13708.1|282
1622418300000|2021-05-30 23:45:00|13711.7|13709.7|13711.9|13709.9|13713.4|13711.4|13709.6|13707.6|269
1622418600000|2021-05-30 23:50:00|13712|13710|13716.7|13714.7|13718|13716|13708|13706|344
1622418900000|2021-05-30 23:55:00|13716.6|13714.6|13716.1|13714.1|13720|13718|13714.5|13712.5|250
1622419200000|2021-05-31 00:00:00|13717.1|13715.1|13717.1|13715.1|13719.2|13717.2|13709.2|13707.2|755
1622419500000|2021-05-31 00:05:00|13717|13715|13717.9|13715.9|13722|13720|13715.5|13713.5|424
1622419800000|2021-05-31 00:10:00|13718|13716|13715.7|13713.7|13718.5|13716.5|13714.6|13712.6|253
1622420100000|2021-05-31 00:15:00|13715.9|13713.9|13711.6|13709.6|13719.6|13717.6|13710.5|13708.5|368
1622420400000|2021-05-31 00:20:00|13711.7|13709.7|13707|13705|13714|13712|13703.7|13701.7|716
1622420700000|2021-05-31 00:25:00|13706.9|13704.9|13708.5|13706.5|13709.6|13707.6|13706.9|13704.9|146
1622421000000|2021-05-31 00:30:00|13708.4|13706.4|13709.2|13707.2|13713.2|13711.2|13708.4|13706.4|247
1622421300000|2021-05-31 00:35:00|13709.4|13707.4|13707.4|13705.4|13711|13709|13704.6|13702.6|170
1622421600000|2021-05-31 00:40:00|13707.2|13705.2|13707.1|13705.1|13708|13706|13705.5|13703.5|109
1622421900000|2021-05-31 00:45:00|13706.9|13704.9|13707.6|13705.6|13708.7|13706.7|13704.2|13702.2|144
1622422200000|2021-05-31 00:50:00|13707.5|13705.5|13709.1|13707.1|13712.4|13710.4|13706.5|13704.5|176
1622422500000|2021-05-31 00:55:00|13709.4|13707.4|13711.1|13709.1|13712.5|13710.5|13706.9|13704.9|125
1622422800000|2021-05-31 01:00:00|13711.4|13709.4|13712.4|13710.4|13715.9|13713.9|13710|13708|213
1622423100000|2021-05-31 01:05:00|13712.5|13710.5|13709.4|13707.4|13713.4|13711.4|13707.2|13705.2|150
1622423400000|2021-05-31 01:10:00|13709.5|13707.5|13709.6|13707.6|13710.7|13708.7|13704.7|13702.7|264
1622423700000|2021-05-31 01:15:00|13709.5|13707.5|13711.1|13709.1|13712.9|13710.9|13705|13703|259
1622424000000|2021-05-31 01:20:00|13711|13709|13707.6|13705.6|13711.5|13709.5|13704.5|13702.5|274
1622424300000|2021-05-31 01:25:00|13707.9|13705.9|13705.2|13703.2|13709.1|13707.1|13704.2|13702.2|136
1622424600000|2021-05-31 01:30:00|13705.4|13703.4|13700.1|13698.1|13706.5|13704.5|13697.7|13695.7|626
1622424900000|2021-05-31 01:35:00|13700.2|13698.2|13699.1|13697.1|13701|13699|13695.6|13693.6|305
1622425200000|2021-05-31 01:40:00|13699|13697|13701.4|13699.4|13701.6|13699.6|13697.4|13695.4|210
1622425500000|2021-05-31 01:45:00|13701.1|13699.1|13706.5|13704.5|13707.4|13705.4|13698.4|13696.4|325
1622425800000|2021-05-31 01:50:00|13706.4|13704.4|13709.7|13707.7|13710|13708|13704.9|13702.9|137
1622426100000|2021-05-31 01:55:00|13709.6|13707.6|13708.5|13706.5|13710.5|13708.5|13705.9|13703.9|119
1622426400000|2021-05-31 02:00:00|13708.6|13706.6|13708|13706|13709|13707|13706.6|13704.6|91
1622426700000|2021-05-31 02:05:00|13708.1|13706.1|13712.4|13710.4|13712.5|13710.5|13705.9|13703.9|150
1622427000000|2021-05-31 02:10:00|13712.5|13710.5|13704.2|13702.2|13713.4|13711.4|13697.9|13695.9|1141
1622427300000|2021-05-31 02:15:00|13704.4|13702.4|13706|13704|13706.5|13704.5|13703|13701|117
1622427600000|2021-05-31 02:20:00|13706.1|13704.1|13704.7|13702.7|13709.1|13707.1|13704.7|13702.7|136
1622427900000|2021-05-31 02:25:00|13705.1|13703.1|13708.2|13706.2|13708.5|13706.5|13704.4|13702.4|78
1622428200000|2021-05-31 02:30:00|13708.4|13706.4|13705|13703|13708.5|13706.5|13703.7|13701.7|120
1622428500000|2021-05-31 02:35:00|13705.1|13703.1|13703.9|13701.9|13706.5|13704.5|13702.1|13700.1|90
1622428800000|2021-05-31 02:40:00|13704|13702|13704.6|13702.6|13706.2|13704.2|13703.4|13701.4|47
1622429100000|2021-05-31 02:45:00|13704.7|13702.7|13707|13705|13707.4|13705.4|13704.1|13702.1|43
1622429400000|2021-05-31 02:50:00|13706.9|13704.9|13703.9|13701.9|13706.9|13704.9|13703.5|13701.5|53
1622429700000|2021-05-31 02:55:00|13703.7|13701.7|13705.1|13703.1|13705.1|13703.1|13702.4|13700.4|129
1622430000000|2021-05-31 03:00:00|13705|13703|13699.7|13697.7|13705.6|13703.6|13699.7|13697.7|159
1622430300000|2021-05-31 03:05:00|13699.6|13697.6|13699|13697|13703|13701|13697|13695|294
1622430600000|2021-05-31 03:10:00|13698.9|13696.9|13701.2|13699.2|13702.1|13700.1|13698.9|13696.9|95
1622430900000|2021-05-31 03:15:00|13701.4|13699.4|13700.1|13698.1|13702.1|13700.1|13699.9|13697.9|55
1622431200000|2021-05-31 03:20:00|13700.2|13698.2|13699.4|13697.4|13701.5|13699.5|13697.5|13695.5|80
1622431500000|2021-05-31 03:25:00|13699.5|13697.5|13695.7|13693.7|13700.2|13698.2|13694.5|13692.5|175
1622431800000|2021-05-31 03:30:00|13695.9|13693.9|13695.9|13693.9|13698.2|13696.2|13695|13693|92
1622432100000|2021-05-31 03:35:00|13695.7|13693.7|13698.7|13696.7|13699.5|13697.5|13694.7|13692.7|116
1622432400000|2021-05-31 03:40:00|13698.6|13696.6|13700.1|13698.1|13701.1|13699.1|13698.5|13696.5|87
1622432700000|2021-05-31 03:45:00|13700.2|13698.2|13701.4|13699.4|13701.9|13699.9|13700.1|13698.1|65
1622433000000|2021-05-31 03:50:00|13701.2|13699.2|13701.6|13699.6|13702|13700|13700.6|13698.6|62
1622433300000|2021-05-31 03:55:00|13701.7|13699.7|13701.7|13699.7|13702.1|13700.1|13700.5|13698.5|19
1622433600000|2021-05-31 04:00:00|13701.9|13699.9|13701.9|13699.9|13702.5|13700.5|13701.1|13699.1|42
1622433900000|2021-05-31 04:05:00|13701.7|13699.7|13702.5|13700.5|13702.9|13700.9|13701.4|13699.4|45
1622434200000|2021-05-31 04:10:00|13702.2|13700.2|13701|13699|13702.6|13700.6|13700.7|13698.7|47
1622434500000|2021-05-31 04:15:00|13700.9|13698.9|13701.2|13699.2|13701.7|13699.7|13699.9|13697.9|57
1622434800000|2021-05-31 04:20:00|13701.1|13699.1|13702.7|13700.7|13703.1|13701.1|13700|13698|62
1622435100000|2021-05-31 04:25:00|13702.6|13700.6|13701.4|13699.4|13702.6|13700.6|13701.2|13699.2|24
1622435400000|2021-05-31 04:30:00|13701.5|13699.5|13700.2|13698.2|13702|13700|13699.7|13697.7|36
1622435700000|2021-05-31 04:35:00|13700.4|13698.4|13698.9|13696.9|13700.6|13698.6|13698.9|13696.9|59
1622436000000|2021-05-31 04:40:00|13699|13697|13698.6|13696.6|13699.6|13697.6|13698.2|13696.2|24
1622436300000|2021-05-31 04:45:00|13698.5|13696.5|13699.1|13697.1|13700|13698|13697.5|13695.5|68
1622436600000|2021-05-31 04:50:00|13699|13697|13699.4|13697.4|13699.5|13697.5|13698.4|13696.4|32
1622436900000|2021-05-31 04:55:00|13699.5|13697.5|13699.1|13697.1|13700|13698|13697.7|13695.7|76
1622437200000|2021-05-31 05:00:00|13699|13697|13701.4|13699.4|13702|13700|13697.7|13695.7|81
1622437500000|2021-05-31 05:05:00|13701.5|13699.5|13704.7|13702.7|13705.5|13703.5|13701.2|13699.2|216
1622437800000|2021-05-31 05:10:00|13704.5|13702.5|13702|13700|13704.5|13702.5|13700.2|13698.2|93
1622438100000|2021-05-31 05:15:00|13701.5|13699.5|13700|13698|13702|13700|13698.6|13696.6|64
1622438400000|2021-05-31 05:20:00|13699.9|13697.9|13700.7|13698.7|13701.4|13699.4|13697.7|13695.7|80
1622438700000|2021-05-31 05:25:00|13701|13699|13700.1|13698.1|13702.9|13700.9|13699.1|13697.1|64
1622439000000|2021-05-31 05:30:00|13700|13698|13698.7|13696.7|13701.1|13699.1|13697.9|13695.9|104
1622439300000|2021-05-31 05:35:00|13698.5|13696.5|13700.9|13698.9|13701.6|13699.6|13698.2|13696.2|51
1622439600000|2021-05-31 05:40:00|13700.7|13698.7|13700.5|13698.5|13701.2|13699.2|13698.2|13696.2|73
1622439900000|2021-05-31 05:45:00|13700.4|13698.4|13702.1|13700.1|13704|13702|13699.5|13697.5|184
1622440200000|2021-05-31 05:50:00|13702|13700|13700.9|13698.9|13702.6|13700.6|13699.2|13697.2|106
1622440500000|2021-05-31 05:55:00|13700.6|13698.6|13701.2|13699.2|13701.9|13699.9|13699|13697|68
1622440800000|2021-05-31 06:00:00|13701.4|13699.4|13700.5|13698.5|13703.4|13701.4|13699.2|13697.2|79
1622441100000|2021-05-31 06:05:00|13700.4|13698.4|13701|13699|13702.9|13700.9|13700.1|13698.1|131
1622441400000|2021-05-31 06:10:00|13700.9|13698.9|13701.6|13699.6|13702.2|13700.2|13697.6|13695.6|114
1622441700000|2021-05-31 06:15:00|13701.5|13699.5|13702.9|13700.9|13703.1|13701.1|13700.7|13698.7|47
1622442000000|2021-05-31 06:20:00|13702.5|13700.5|13700.5|13698.5|13703.1|13701.1|13699.7|13697.7|51
1622442300000|2021-05-31 06:25:00|13700.6|13698.6|13700.7|13698.7|13701.4|13699.4|13698.7|13696.7|52
1622442600000|2021-05-31 06:30:00|13700.6|13698.6|13701.2|13699.2|13701.5|13699.5|13699.4|13697.4|34
1622442900000|2021-05-31 06:35:00|13701.1|13699.1|13702|13700|13704.5|13702.5|13700.5|13698.5|149
1622443200000|2021-05-31 06:40:00|13701.9|13699.9|13697.6|13695.6|13701.9|13699.9|13697.4|13695.4|156
1622443500000|2021-05-31 06:45:00|13698.1|13696.1|13699|13697|13699.4|13697.4|13697.4|13695.4|72
1622443800000|2021-05-31 06:50:00|13698.9|13696.9|13699.6|13697.6|13700.2|13698.2|13698.9|13696.9|98
1622444100000|2021-05-31 06:55:00|13699.5|13697.5|13700.9|13698.9|13702|13700|13699.4|13697.4|103
1622444400000|2021-05-31 07:00:00|13701|13699|13703.5|13701.5|13704|13702|13700|13698|153
1622444700000|2021-05-31 07:05:00|13703.4|13701.4|13702.9|13700.9|13705.4|13703.4|13701.5|13699.5|285
1622445000000|2021-05-31 07:10:00|13702.7|13700.7|13706.7|13704.7|13706.7|13704.7|13702.2|13700.2|208
1622445300000|2021-05-31 07:15:00|13706.6|13704.6|13708.2|13706.2|13708.2|13706.2|13704.5|13702.5|235
1622445600000|2021-05-31 07:20:00|13708.4|13706.4|13713.1|13711.1|13713.2|13711.2|13707|13705|539
1622445900000|2021-05-31 07:25:00|13713|13711|13706.6|13704.6|13716|13714|13706.6|13704.6|464
1622446200000|2021-05-31 07:30:00|13706.5|13704.5|13706.7|13704.7|13707.2|13705.2|13701.1|13699.1|366
1622446500000|2021-05-31 07:35:00|13706.6|13704.6|13706.4|13704.4|13707.5|13705.5|13703.7|13701.7|179
1622446800000|2021-05-31 07:40:00|13706.2|13704.2|13702.5|13700.5|13706.4|13704.4|13701.2|13699.2|187
1622447100000|2021-05-31 07:45:00|13702.4|13700.4|13700.9|13698.9|13702.5|13700.5|13699.2|13697.2|183
1622447400000|2021-05-31 07:50:00|13700.7|13698.7|13699|13697|13702.4|13700.4|13698.6|13696.6|252
1622447700000|2021-05-31 07:55:00|13698.9|13696.9|13697.9|13695.9|13699|13697|13694.4|13692.4|345
1622448000000|2021-05-31 08:00:00|13697.5|13695.5|13691|13689|13698|13696|13688.4|13686.4|459
1622448300000|2021-05-31 08:05:00|13690.9|13688.9|13689.6|13687.6|13692|13690|13686.5|13684.5|366
1622448600000|2021-05-31 08:10:00|13690.1|13688.1|13690.7|13688.7|13691.4|13689.4|13683.7|13681.7|462
1622448900000|2021-05-31 08:15:00|13690.6|13688.6|13693.9|13691.9|13694.6|13692.6|13689.5|13687.5|296
1622449200000|2021-05-31 08:20:00|13693.7|13691.7|13694.2|13692.2|13694.9|13692.9|13693.5|13691.5|155
1622449500000|2021-05-31 08:25:00|13694.4|13692.4|13692.4|13690.4|13695.6|13693.6|13691.4|13689.4|193
1622449800000|2021-05-31 08:30:00|13692.5|13690.5|13696|13694|13696.9|13694.9|13692.4|13690.4|160
1622450100000|2021-05-31 08:35:00|13696.1|13694.1|13694.2|13692.2|13696.2|13694.2|13693|13691|83
1622450400000|2021-05-31 08:40:00|13694.1|13692.1|13690.9|13688.9|13694.5|13692.5|13690|13688|134
1622450700000|2021-05-31 08:45:00|13690.7|13688.7|13682.4|13680.4|13691.9|13689.9|13680.9|13678.9|439
1622451000000|2021-05-31 08:50:00|13682.5|13680.5|13684.4|13682.4|13686|13684|13682.2|13680.2|168
1622451300000|2021-05-31 08:55:00|13684.5|13682.5|13676.6|13674.6|13685.5|13683.5|13675.6|13673.6|562
1622451600000|2021-05-31 09:00:00|13676.7|13674.7|13684.7|13682.7|13684.9|13682.9|13676.6|13674.6|272
1622451900000|2021-05-31 09:05:00|13684.9|13682.9|13682.7|13680.7|13686.1|13684.1|13682.2|13680.2|204
1622452200000|2021-05-31 09:10:00|13682.1|13680.1|13685.4|13683.4|13685.4|13683.4|13682.1|13680.1|118
1622452500000|2021-05-31 09:15:00|13685.2|13683.2|13684.2|13682.2|13687.1|13685.1|13683.5|13681.5|101
1622452800000|2021-05-31 09:20:00|13684.6|13682.6|13684.4|13682.4|13685|13683|13682.6|13680.6|66
1622453100000|2021-05-31 09:25:00|13684.5|13682.5|13686.7|13684.7|13687.2|13685.2|13684.4|13682.4|163
1622453400000|2021-05-31 09:30:00|13686.9|13684.9|13684.1|13682.1|13687.5|13685.5|13683.1|13681.1|157
1622453700000|2021-05-31 09:35:00|13684|13682|13680.2|13678.2|13685.9|13683.9|13680|13678|116
1622454000000|2021-05-31 09:40:00|13680.1|13678.1|13682.9|13680.9|13683.2|13681.2|13679|13677|167
1622454300000|2021-05-31 09:45:00|13682.7|13680.7|13684.5|13682.5|13684.6|13682.6|13680.2|13678.2|141
1622454600000|2021-05-31 09:50:00|13684.6|13682.6|13678.9|13676.9|13685.5|13683.5|13678.2|13676.2|204
1622454900000|2021-05-31 09:55:00|13679|13677|13672.9|13670.9|13679.2|13677.2|13664.7|13662.7|841
1622455200000|2021-05-31 10:00:00|13673|13671|13677.1|13675.1|13678.4|13676.4|13672.5|13670.5|264
1622455500000|2021-05-31 10:05:00|13677.2|13675.2|13676.6|13674.6|13678.5|13676.5|13674.9|13672.9|123
1622455800000|2021-05-31 10:10:00|13676.7|13674.7|13678|13676|13679.2|13677.2|13674.5|13672.5|165
1622456100000|2021-05-31 10:15:00|13677.9|13675.9|13678.1|13676.1|13680.6|13678.6|13676|13674|204
1622456400000|2021-05-31 10:20:00|13678.2|13676.2|13678.9|13676.9|13679.7|13677.7|13675.5|13673.5|84
1622456700000|2021-05-31 10:25:00|13679|13677|13671|13669|13679.2|13677.2|13670.2|13668.2|222
1622457000000|2021-05-31 10:30:00|13670.9|13668.9|13668|13666|13671.6|13669.6|13661.9|13659.9|425
1622457300000|2021-05-31 10:35:00|13668.1|13666.1|13671.9|13669.9|13672|13670|13667.4|13665.4|113
1622457600000|2021-05-31 10:40:00|13672.2|13670.2|13676.9|13674.9|13678.2|13676.2|13671.2|13669.2|205
1622457900000|2021-05-31 10:45:00|13676.7|13674.7|13678.2|13676.2|13679.7|13677.7|13676.2|13674.2|115
1622458200000|2021-05-31 10:50:00|13678.1|13676.1|13678.4|13676.4|13680.9|13678.9|13677.4|13675.4|87
1622458500000|2021-05-31 10:55:00|13678.5|13676.5|13682.5|13680.5|13682.9|13680.9|13678.5|13676.5|151
1622458800000|2021-05-31 11:00:00|13682.6|13680.6|13680.9|13678.9|13683.9|13681.9|13680|13678|147
1622459100000|2021-05-31 11:05:00|13680.7|13678.7|13678.7|13676.7|13681.4|13679.4|13678.4|13676.4|100
1622459400000|2021-05-31 11:10:00|13678.9|13676.9|13679|13677|13679.7|13677.7|13678.2|13676.2|57
1622459700000|2021-05-31 11:15:00|13678.9|13676.9|13680.4|13678.4|13681|13679|13676.9|13674.9|141
1622460000000|2021-05-31 11:20:00|13680.5|13678.5|13677|13675|13680.6|13678.6|13675.1|13673.1|142
1622460300000|2021-05-31 11:25:00|13676.6|13674.6|13677.4|13675.4|13678|13676|13672.1|13670.1|303
1622460600000|2021-05-31 11:30:00|13677.5|13675.5|13678.5|13676.5|13680.1|13678.1|13677.4|13675.4|105
1622460900000|2021-05-31 11:35:00|13678.6|13676.6|13675.7|13673.7|13678.6|13676.6|13674.9|13672.9|85
1622461200000|2021-05-31 11:40:00|13675.9|13673.9|13677.6|13675.6|13678.6|13676.6|13674.9|13672.9|97
1622461500000|2021-05-31 11:45:00|13677.7|13675.7|13677.9|13675.9|13679.9|13677.9|13677.1|13675.1|167
1622461800000|2021-05-31 11:50:00|13677.7|13675.7|13676.1|13674.1|13677.7|13675.7|13674.4|13672.4|171
1622462100000|2021-05-31 11:55:00|13676|13674|13676.6|13674.6|13676.7|13674.7|13674.4|13672.4|80
1622462400000|2021-05-31 12:00:00|13676.7|13674.7|13670.2|13668.2|13677|13675|13667.9|13665.9|328
1622462700000|2021-05-31 12:05:00|13669.9|13667.9|13675.5|13673.5|13675.5|13673.5|13669.5|13667.5|212
1622463000000|2021-05-31 12:10:00|13675.1|13673.1|13674.9|13672.9|13675.6|13673.6|13673.4|13671.4|140
1622463300000|2021-05-31 12:15:00|13675|13673|13675.4|13673.4|13681.2|13679.2|13670.7|13668.7|1014
1622463600000|2021-05-31 12:20:00|13675.6|13673.6|13674.4|13672.4|13677.7|13675.7|13673.9|13671.9|236
1622463900000|2021-05-31 12:25:00|13674.2|13672.2|13678.2|13676.2|13678.5|13676.5|13674.1|13672.1|203
1622464200000|2021-05-31 12:30:00|13678.4|13676.4|13682.6|13680.6|13683.2|13681.2|13676.7|13674.7|362
1622464500000|2021-05-31 12:35:00|13682.5|13680.5|13685.7|13683.7|13686.9|13684.9|13682.2|13680.2|441
1622464800000|2021-05-31 12:40:00|13685.9|13683.9|13684.5|13682.5|13687|13685|13683.2|13681.2|335
1622465100000|2021-05-31 12:45:00|13684.6|13682.6|13682.1|13680.1|13684.7|13682.7|13681.6|13679.6|113
1622465400000|2021-05-31 12:50:00|13682.5|13680.5|13682.4|13680.4|13683.6|13681.6|13681.7|13679.7|105
1622465700000|2021-05-31 12:55:00|13682.2|13680.2|13681.5|13679.5|13684.4|13682.4|13680.5|13678.5|127
1622466000000|2021-05-31 13:00:00|13681.6|13679.6|13680.9|13678.9|13682.6|13680.6|13680.5|13678.5|205
1622466300000|2021-05-31 13:05:00|13681|13679|13677.7|13675.7|13681.1|13679.1|13677|13675|231
1622466600000|2021-05-31 13:10:00|13677.9|13675.9|13676.1|13674.1|13681.7|13679.7|13674.9|13672.9|305
1622466900000|2021-05-31 13:15:00|13676|13674|13676.7|13674.7|13681.2|13679.2|13675.6|13673.6|261
1622467200000|2021-05-31 13:20:00|13676.9|13674.9|13680.2|13678.2|13681.6|13679.6|13676.5|13674.5|234
1622467500000|2021-05-31 13:25:00|13680.4|13678.4|13681.2|13679.2|13682.2|13680.2|13679.9|13677.9|130
1622467800000|2021-05-31 13:30:00|13680.7|13679.7|13675.9|13674.9|13683.5|13682.5|13675.7|13674.7|668
1622468100000|2021-05-31 13:35:00|13675.7|13674.7|13675.1|13674.1|13679|13678|13672.5|13671.5|777
1622468400000|2021-05-31 13:40:00|13674.9|13673.9|13675|13674|13677.1|13676.1|13672.5|13671.5|483
1622468700000|2021-05-31 13:45:00|13674.9|13673.9|13671.7|13670.7|13675.7|13674.7|13670.6|13669.6|484
1622469000000|2021-05-31 13:50:00|13671.6|13670.6|13676.2|13675.2|13678.2|13677.2|13670|13669|549
1622469300000|2021-05-31 13:55:00|13676.7|13675.7|13676.4|13675.4|13678.5|13677.5|13674.5|13673.5|261
1622469600000|2021-05-31 14:00:00|13677.2|13676.2|13675.7|13674.7|13677.5|13676.5|13674.5|13673.5|250
1622469900000|2021-05-31 14:05:00|13675.6|13674.6|13674.5|13673.5|13676.1|13675.1|13673.2|13672.2|240
1622470200000|2021-05-31 14:10:00|13674.4|13673.4|13673.2|13672.2|13676.9|13675.9|13672.4|13671.4|248
1622470500000|2021-05-31 14:15:00|13673.1|13672.1|13671.7|13670.7|13673.7|13672.7|13670.6|13669.6|264
1622470800000|2021-05-31 14:20:00|13671.5|13670.5|13669.5|13668.5|13673.1|13672.1|13668.1|13667.1|346
1622471100000|2021-05-31 14:25:00|13669.4|13668.4|13672.2|13671.2|13673.2|13672.2|13667.4|13666.4|371
1622471400000|2021-05-31 14:30:00|13672.1|13671.1|13671.7|13670.7|13674.4|13673.4|13671.5|13670.5|308
1622471700000|2021-05-31 14:35:00|13671.9|13670.9|13671.1|13670.1|13672.7|13671.7|13669.6|13668.6|158
1622472000000|2021-05-31 14:40:00|13671.2|13670.2|13672.7|13671.7|13674.1|13673.1|13670.6|13669.6|248
1622472300000|2021-05-31 14:45:00|13672.9|13671.9|13673.7|13672.7|13674|13673|13670.7|13669.7|222
1622472600000|2021-05-31 14:50:00|13673.6|13672.6|13666.2|13665.2|13673.6|13672.6|13666|13665|505
1622472900000|2021-05-31 14:55:00|13666.4|13665.4|13666.5|13665.5|13668.4|13667.4|13665|13664|411
1622473200000|2021-05-31 15:00:00|13666.6|13665.6|13668|13667|13670|13669|13665.4|13664.4|272
1622473500000|2021-05-31 15:05:00|13667.9|13666.9|13669.4|13668.4|13670.7|13669.7|13667.9|13666.9|194
1622473800000|2021-05-31 15:10:00|13669.5|13668.5|13669.5|13668.5|13670.6|13669.6|13667.4|13666.4|159
1622474100000|2021-05-31 15:15:00|13669.7|13668.7|13669|13668|13670.1|13669.1|13667.1|13666.1|198
1622474400000|2021-05-31 15:20:00|13669.1|13668.1|13669.5|13668.5|13670.5|13669.5|13668|13667|190
1622474700000|2021-05-31 15:25:00|13669.2|13668.2|13667|13666|13670.6|13669.6|13665.9|13664.9|271
1622475000000|2021-05-31 15:30:00|13666.9|13665.9|13670|13669|13670.7|13669.7|13666.9|13665.9|278
1622475300000|2021-05-31 15:35:00|13669.9|13668.9|13672.4|13671.4|13673.9|13672.9|13669.5|13668.5|261
1622475600000|2021-05-31 15:40:00|13672.5|13671.5|13672.7|13671.7|13673.9|13672.9|13671.5|13670.5|182
1622475900000|2021-05-31 15:45:00|13672.9|13671.9|13672.7|13671.7|13674.2|13673.2|13671.7|13670.7|193
1622476200000|2021-05-31 15:50:00|13672.6|13671.6|13671.5|13670.5|13672.9|13671.9|13670.1|13669.1|178
1622476500000|2021-05-31 15:55:00|13671.6|13670.6|13674.1|13673.1|13676.7|13675.7|13671.2|13670.2|310
1622476800000|2021-05-31 16:00:00|13674.2|13673.2|13676.2|13675.2|13677.9|13676.9|13674|13673|269
1622477100000|2021-05-31 16:05:00|13676.4|13675.4|13676.7|13675.7|13677.9|13676.9|13676.1|13675.1|115
1622477400000|2021-05-31 16:10:00|13676.9|13675.9|13676.1|13675.1|13677|13676|13675.4|13674.4|87
1622477700000|2021-05-31 16:15:00|13676.2|13675.2|13676.9|13675.9|13677.1|13676.1|13675.1|13674.1|102
1622478000000|2021-05-31 16:20:00|13676.6|13675.6|13672.4|13671.4|13677.5|13676.5|13672.4|13671.4|180
1622478300000|2021-05-31 16:25:00|13672.6|13671.6|13661.5|13660.5|13673.4|13672.4|13655.1|13654.1|915
1622478600000|2021-05-31 16:30:00|13661|13660|13661.4|13660.4|13662.5|13661.5|13656.9|13655.9|366
1622478900000|2021-05-31 16:35:00|13661.6|13660.6|13663.7|13662.7|13664.4|13663.4|13660.4|13659.4|219
1622479200000|2021-05-31 16:40:00|13663.2|13662.2|13664.1|13663.1|13664.6|13663.6|13662.6|13661.6|203
1622479500000|2021-05-31 16:45:00|13664.2|13663.2|13661.6|13660.6|13664.2|13663.2|13660.5|13659.5|252
1622479800000|2021-05-31 16:50:00|13661.7|13660.7|13659.9|13658.9|13661.9|13660.9|13657.6|13656.6|258
1622480100000|2021-05-31 16:55:00|13660|13659|13658|13657|13661.9|13660.9|13657.6|13656.6|288
1622480400000|2021-05-31 17:00:00|13659.2|13654.2|13658.2|13653.2|13661.5|13656.5|13658.2|13653.2|0
1622480700000|2021-05-31 17:05:00|13657.9|13652.9|13657.9|13652.9|13657.9|13652.9|13657.8|13652.8|0
1622481000000|2021-05-31 17:10:00|13657.8|13652.8|13657.9|13652.9|13657.9|13652.9|13656.2|13651.2|0
1622481300000|2021-05-31 17:15:00|13658|13653|13656.5|13651.5|13658|13653|13656.2|13651.2|0
1622481600000|2021-05-31 17:20:00|13657.1|13652.1|13657.7|13652.7|13657.7|13652.7|13657.1|13652.1|0
1622481900000|2021-05-31 17:25:00|13658|13653|13659.9|13654.9|13659.9|13654.9|13658|13653|0
1622482200000|2021-05-31 17:30:00|13660|13655|13660.6|13655.6|13660.6|13655.6|13660|13655|0
1622482500000|2021-05-31 17:35:00|13661.3|13656.3|13661.3|13656.3|13663|13658|13661.3|13656.3|0
1622483100000|2021-05-31 17:45:00|13660.5|13655.5|13658.7|13653.7|13660.5|13655.5|13658.6|13653.6|0
1622483400000|2021-05-31 17:50:00|13658.6|13653.6|13658.6|13653.6|13658.6|13653.6|13658.6|13653.6|0
1622483700000|2021-05-31 17:55:00|13658.7|13653.7|13659.1|13654.1|13660.8|13655.8|13658.6|13653.6|0
1622484000000|2021-05-31 18:00:00|13659.4|13654.4|13659.6|13654.6|13659.6|13654.6|13659.4|13654.4|0
1622484300000|2021-05-31 18:05:00|13659.7|13654.7|13661.4|13656.4|13661.4|13656.4|13659.7|13654.7|0
1622484600000|2021-05-31 18:10:00|13662.3|13657.3|13662.3|13657.3|13662.5|13657.5|13660.7|13655.7|0
1622484900000|2021-05-31 18:15:00|13660.8|13655.8|13663.2|13658.2|13664.9|13659.9|13660.6|13655.6|0
1622485200000|2021-05-31 18:20:00|13664|13659|13663.4|13658.4|13664.1|13659.1|13663.2|13658.2|0
1622485500000|2021-05-31 18:25:00|13663|13658|13663|13658|13663|13658|13663|13658|0
1622485800000|2021-05-31 18:30:00|13661.4|13656.4|13663.2|13658.2|13663.4|13658.4|13661.2|13656.2|0
1622486100000|2021-05-31 18:35:00|13662.4|13657.4|13663.2|13658.2|13663.2|13658.2|13661.5|13656.5|0
1622486400000|2021-05-31 18:40:00|13663.5|13658.5|13661.1|13656.1|13663.5|13658.5|13661.1|13656.1|0
1622486700000|2021-05-31 18:45:00|13661.6|13656.6|13663.2|13658.2|13663.2|13658.2|13661.6|13656.6|0
1622487000000|2021-05-31 18:50:00|13662.5|13657.5|13663.2|13658.2|13663.2|13658.2|13661.5|13656.5|0
1622487300000|2021-05-31 18:55:00|13663.1|13658.1|13665.9|13660.9|13665.9|13660.9|13662.3|13657.3|0
1622487600000|2021-05-31 19:00:00|13666|13661|13667.6|13662.6|13667.6|13662.6|13665.9|13660.9|0
1622487900000|2021-05-31 19:05:00|13667.7|13662.7|13666.1|13661.1|13667.8|13662.8|13666.1|13661.1|0
1622488200000|2021-05-31 19:10:00|13666.2|13661.2|13666.3|13661.3|13666.4|13661.4|13666.2|13661.2|0
1622488500000|2021-05-31 19:15:00|13666.4|13661.4|13663.1|13658.1|13666.4|13661.4|13663.1|13658.1|0
1622488800000|2021-05-31 19:20:00|13662.8|13657.8|13662.4|13657.4|13664.5|13659.5|13662.4|13657.4|0
1622489100000|2021-05-31 19:25:00|13663.2|13658.2|13666.6|13661.6|13666.6|13661.6|13663.2|13658.2|0
1622489400000|2021-05-31 19:30:00|13666.7|13661.7|13665|13660|13666.7|13661.7|13665|13660|0
1622489700000|2021-05-31 19:35:00|13664.9|13659.9|13667.4|13662.4|13667.5|13662.5|13664.9|13659.9|0
1622490000000|2021-05-31 19:40:00|13667.1|13662.1|13667.1|13662.1|13667.1|13662.1|13667.1|13662.1|0
1622490300000|2021-05-31 19:45:00|13667.9|13662.9|13666.8|13661.8|13668.8|13663.8|13666.8|13661.8|0
1622490600000|2021-05-31 19:50:00|13666.9|13661.9|13667|13662|13667|13662|13666.9|13661.9|0
1622490900000|2021-05-31 19:55:00|13666.2|13661.2|13665|13660|13667.2|13662.2|13663.3|13658.3|0
1622491200000|2021-05-31 20:00:00|13665.2|13660.2|13665.3|13660.3|13665.7|13660.7|13665.2|13660.2|0
1622491800000|2021-05-31 20:10:00|13665.4|13660.4|13665.3|13660.3|13665.4|13660.4|13665.3|13660.3|0
1622493000000|2021-05-31 20:30:00|13665.4|13660.4|13665.4|13660.4|13665.4|13660.4|13665.4|13660.4|0
1622494500000|2021-05-31 20:55:00|13666.2|13661.2|13666.6|13661.6|13666.6|13661.6|13666.2|13661.2|0
1622494800000|2021-05-31 21:00:00|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|0
1622495400000|2021-05-31 21:10:00|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|0
1622495700000|2021-05-31 21:15:00|13666.9|13661.9|13666.6|13661.6|13666.9|13661.9|13666.6|13661.6|0
1622496000000|2021-05-31 21:20:00|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|0
1622496900000|2021-05-31 21:35:00|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|0
1622497200000|2021-05-31 21:40:00|13667.2|13662.2|13667.4|13662.4|13667.4|13662.4|13667.2|13662.2|0
1622497500000|2021-05-31 21:45:00|13667.3|13662.3|13667.3|13662.3|13667.3|13662.3|13667.3|13662.3|0
1622498400000|2021-05-31 22:00:00|13664.5|13662.5|13678.2|13676.2|13684.6|13682.6|13659|13657|1251
1622498700000|2021-05-31 22:05:00|13678|13676|13681.9|13679.9|13683.2|13681.2|13677.2|13675.2|286
1622499000000|2021-05-31 22:10:00|13681.7|13679.7|13679.9|13677.9|13683.7|13681.7|13679.4|13677.4|154
1622499300000|2021-05-31 22:15:00|13679.7|13677.7|13679.4|13677.4|13682.1|13680.1|13678.6|13676.6|138
1622499600000|2021-05-31 22:20:00|13679.5|13677.5|13683.5|13681.5|13684.2|13682.2|13679.4|13677.4|162
1622499900000|2021-05-31 22:25:00|13683.4|13681.4|13684.1|13682.1|13685.9|13683.9|13682.5|13680.5|233
1622500200000|2021-05-31 22:30:00|13684.4|13682.4|13684|13682|13686.4|13684.4|13683.2|13681.2|144
1622500500000|2021-05-31 22:35:00|13684.1|13682.1|13685|13683|13685.5|13683.5|13683.5|13681.5|92
1622500800000|2021-05-31 22:40:00|13685.1|13683.1|13687.1|13685.1|13687.5|13685.5|13684.6|13682.6|165
1622501100000|2021-05-31 22:45:00|13686.9|13684.9|13686.5|13684.5|13687.5|13685.5|13684.9|13682.9|114
1622501400000|2021-05-31 22:50:00|13686.6|13684.6|13683.9|13681.9|13687.7|13685.7|13683.2|13681.2|149
1622501700000|2021-05-31 22:55:00|13684|13682|13686.2|13684.2|13686.7|13684.7|13684|13682|63
1622502000000|2021-05-31 23:00:00|13686.4|13684.4|13684.9|13682.9|13687.1|13685.1|13682.1|13680.1|132
1622502300000|2021-05-31 23:05:00|13684.7|13682.7|13683.6|13681.6|13684.9|13682.9|13682.1|13680.1|68
1622502600000|2021-05-31 23:10:00|13683.7|13681.7|13684.6|13682.6|13686.4|13684.4|13682.9|13680.9|86
1622502900000|2021-05-31 23:15:00|13684.5|13682.5|13685.6|13683.6|13686.2|13684.2|13684|13682|53
1622503200000|2021-05-31 23:20:00|13685.5|13683.5|13685.7|13683.7|13686.4|13684.4|13683.5|13681.5|56
1622503500000|2021-05-31 23:25:00|13685.9|13683.9|13689.6|13687.6|13689.9|13687.9|13685|13683|162
1622503800000|2021-05-31 23:30:00|13689.9|13687.9|13687.1|13685.1|13689.9|13687.9|13686|13684|130
1622504100000|2021-05-31 23:35:00|13687.2|13685.2|13686|13684|13687.2|13685.2|13685.2|13683.2|94
1622504400000|2021-05-31 23:40:00|13685.7|13683.7|13692.6|13690.6|13692.7|13690.7|13685.7|13683.7|282
1622504700000|2021-05-31 23:45:00|13692.4|13690.4|13689.5|13687.5|13693.2|13691.2|13689.4|13687.4|239
1622505000000|2021-05-31 23:50:00|13689.6|13687.6|13689.4|13687.4|13691.5|13689.5|13687.6|13685.6|142
1622505300000|2021-05-31 23:55:00|13689.2|13687.2|13690.4|13688.4|13691.5|13689.5|13687.9|13685.9|104
1622505600000|2021-06-01 00:00:00|13690.2|13688.2|13689.7|13687.7|13695.9|13693.9|13688.6|13686.6|404
1622505900000|2021-06-01 00:05:00|13689.9|13687.9|13685.2|13683.2|13690.6|13688.6|13682.4|13680.4|524
1622506200000|2021-06-01 00:10:00|13685.4|13683.4|13682.1|13680.1|13685.6|13683.6|13679.2|13677.2|379
1622506500000|2021-06-01 00:15:00|13682.2|13680.2|13684.6|13682.6|13685.4|13683.4|13681|13679|212
1622506800000|2021-06-01 00:20:00|13684.5|13682.5|13687.2|13685.2|13690.1|13688.1|13683.5|13681.5|277
1622507100000|2021-06-01 00:25:00|13687.4|13685.4|13690.2|13688.2|13690.7|13688.7|13686.5|13684.5|170
1622507400000|2021-06-01 00:30:00|13690.1|13688.1|13696.4|13694.4|13697.2|13695.2|13690.1|13688.1|700
1622507700000|2021-06-01 00:35:00|13696.5|13694.5|13695.7|13693.7|13698.9|13696.9|13694.5|13692.5|387
1622508000000|2021-06-01 00:40:00|13695.6|13693.6|13693.6|13691.6|13696.4|13694.4|13693.1|13691.1|182
1622508300000|2021-06-01 00:45:00|13693.5|13691.5|13696.2|13694.2|13698|13696|13693.5|13691.5|214
1622508600000|2021-06-01 00:50:00|13696.1|13694.1|13694.2|13692.2|13696.7|13694.7|13692.6|13690.6|191
1622508900000|2021-06-01 00:55:00|13694.1|13692.1|13695|13693|13698|13696|13694|13692|184
1622509200000|2021-06-01 01:00:00|13695.1|13693.1|13701.5|13699.5|13703|13701|13694|13692|569
1622509500000|2021-06-01 01:05:00|13701.6|13699.6|13699.7|13697.7|13702.4|13700.4|13699.4|13697.4|176
1622509800000|2021-06-01 01:10:00|13699.9|13697.9|13698.2|13696.2|13701|13699|13697.1|13695.1|178
1622510100000|2021-06-01 01:15:00|13698.1|13696.1|13699.2|13697.2|13702.1|13700.1|13697.6|13695.6|199
1622510400000|2021-06-01 01:20:00|13699.1|13697.1|13701.6|13699.6|13701.9|13699.9|13698.4|13696.4|127
1622510700000|2021-06-01 01:25:00|13701.5|13699.5|13691.9|13689.9|13701.5|13699.5|13689.4|13687.4|436
1622511000000|2021-06-01 01:30:00|13691.7|13689.7|13680.9|13678.9|13691.7|13689.7|13676.5|13674.5|899
1622511300000|2021-06-01 01:35:00|13681|13679|13682.5|13680.5|13684.5|13682.5|13679.9|13677.9|332
1622511600000|2021-06-01 01:40:00|13682.4|13680.4|13687|13685|13687.6|13685.6|13681.1|13679.1|307
1622511900000|2021-06-01 01:45:00|13687.1|13685.1|13687.6|13685.6|13691.5|13689.5|13686.6|13684.6|318
1622512200000|2021-06-01 01:50:00|13687.7|13685.7|13691|13689|13693.1|13691.1|13687.6|13685.6|343
1622512500000|2021-06-01 01:55:00|13690.9|13688.9|13688.7|13686.7|13691|13689|13687|13685|163
1622512800000|2021-06-01 02:00:00|13689.2|13687.2|13694.6|13692.6|13696.7|13694.7|13688|13686|342
1622513100000|2021-06-01 02:05:00|13694.5|13692.5|13692.5|13690.5|13695.2|13693.2|13692.5|13690.5|160
1622513400000|2021-06-01 02:10:00|13692.4|13690.4|13696|13694|13699.5|13697.5|13689.7|13687.7|415
1622513700000|2021-06-01 02:15:00|13696.1|13694.1|13692.1|13690.1|13696.7|13694.7|13689.9|13687.9|263
1622514000000|2021-06-01 02:20:00|13692|13690|13684.9|13682.9|13692.4|13690.4|13682.1|13680.1|409
1622514300000|2021-06-01 02:25:00|13684.7|13682.7|13686|13684|13686.7|13684.7|13682.7|13680.7|136
1622514600000|2021-06-01 02:30:00|13685.9|13683.9|13683|13681|13685.9|13683.9|13678.4|13676.4|381
1622514900000|2021-06-01 02:35:00|13683.1|13681.1|13683.1|13681.1|13684.9|13682.9|13681.7|13679.7|127
1622515200000|2021-06-01 02:40:00|13683|13681|13682.2|13680.2|13684.2|13682.2|13681|13679|152
1622515500000|2021-06-01 02:45:00|13682.4|13680.4|13684.5|13682.5|13685.9|13683.9|13682.4|13680.4|154
1622515800000|2021-06-01 02:50:00|13684.4|13682.4|13683.6|13681.6|13687.2|13685.2|13683.1|13681.1|142
1622516100000|2021-06-01 02:55:00|13683.7|13681.7|13682.6|13680.6|13684.4|13682.4|13680.6|13678.6|127
1622516400000|2021-06-01 03:00:00|13682.7|13680.7|13683.9|13681.9|13685.2|13683.2|13680.6|13678.6|171
1622516700000|2021-06-01 03:05:00|13684|13682|13684.4|13682.4|13684.7|13682.7|13682.4|13680.4|101
1622517000000|2021-06-01 03:10:00|13684.5|13682.5|13684.9|13682.9|13685.7|13683.7|13683.5|13681.5|118
1622517300000|2021-06-01 03:15:00|13685|13683|13689.7|13687.7|13689.9|13687.9|13684.9|13682.9|204
1622517600000|2021-06-01 03:20:00|13690|13688|13692.6|13690.6|13694.2|13692.2|13690|13688|380
1622517900000|2021-06-01 03:25:00|13692.5|13690.5|13694.1|13692.1|13695.2|13693.2|13690.9|13688.9|216
1622518200000|2021-06-01 03:30:00|13694.2|13692.2|13694.1|13692.1|13697|13695|13692.9|13690.9|232
1622518500000|2021-06-01 03:35:00|13694.2|13692.2|13693.2|13691.2|13695.1|13693.1|13692.5|13690.5|131
1622518800000|2021-06-01 03:40:00|13693.1|13691.1|13691.6|13689.6|13693.9|13691.9|13691.5|13689.5|92
1622519100000|2021-06-01 03:45:00|13691.5|13689.5|13694.6|13692.6|13694.7|13692.7|13691.5|13689.5|94
1622519400000|2021-06-01 03:50:00|13694.7|13692.7|13692.4|13690.4|13695.1|13693.1|13692|13690|91
1622519700000|2021-06-01 03:55:00|13692.5|13690.5|13691.4|13689.4|13692.9|13690.9|13689.7|13687.7|91
1622520000000|2021-06-01 04:00:00|13691.5|13689.5|13692.6|13690.6|13693.4|13691.4|13690.9|13688.9|112
1622520300000|2021-06-01 04:05:00|13692.7|13690.7|13694.7|13692.7|13695|13693|13692.2|13690.2|51
1622520600000|2021-06-01 04:10:00|13694.6|13692.6|13695|13693|13696|13694|13693.9|13691.9|94
1622520900000|2021-06-01 04:15:00|13694.7|13692.7|13691.5|13689.5|13695.2|13693.2|13690.5|13688.5|140
1622521200000|2021-06-01 04:20:00|13691.6|13689.6|13691.1|13689.1|13693.1|13691.1|13689.5|13687.5|105
1622521500000|2021-06-01 04:25:00|13691.2|13689.2|13691.9|13689.9|13692.7|13690.7|13690.9|13688.9|55
1622521800000|2021-06-01 04:30:00|13692|13690|13690.7|13688.7|13692.7|13690.7|13687.6|13685.6|184
1622522100000|2021-06-01 04:35:00|13690.6|13688.6|13693|13691|13693.4|13691.4|13690.6|13688.6|65
1622522400000|2021-06-01 04:40:00|13692.9|13690.9|13692.5|13690.5|13693.1|13691.1|13690.2|13688.2|103
1622522700000|2021-06-01 04:45:00|13692.6|13690.6|13699.6|13697.6|13699.9|13697.9|13692.2|13690.2|341
1622523000000|2021-06-01 04:50:00|13699.7|13697.7|13697.5|13695.5|13699.7|13697.7|13696.4|13694.4|123
1622523300000|2021-06-01 04:55:00|13697.6|13695.6|13698.4|13696.4|13700.4|13698.4|13697.4|13695.4|181
1622523600000|2021-06-01 05:00:00|13698.5|13696.5|13698.7|13696.7|13700.4|13698.4|13697.9|13695.9|200
1622523900000|2021-06-01 05:05:00|13698.9|13696.9|13696.7|13694.7|13698.9|13696.9|13695.6|13693.6|141
1622524200000|2021-06-01 05:10:00|13696.6|13694.6|13696.6|13694.6|13698.9|13696.9|13696|13694|99
1622524500000|2021-06-01 05:15:00|13696.7|13694.7|13697.1|13695.1|13697.2|13695.2|13695.5|13693.5|59
1622524800000|2021-06-01 05:20:00|13697|13695|13698.5|13696.5|13699.5|13697.5|13696.7|13694.7|103
1622525100000|2021-06-01 05:25:00|13698.2|13696.2|13695.7|13693.7|13699.6|13697.6|13695.5|13693.5|110
1622525400000|2021-06-01 05:30:00|13695.9|13693.9|13699.2|13697.2|13702.4|13700.4|13695.2|13693.2|289
1622525700000|2021-06-01 05:35:00|13699.1|13697.1|13698.1|13696.1|13699.1|13697.1|13696|13694|111
1622526000000|2021-06-01 05:40:00|13698|13696|13698.2|13696.2|13700.2|13698.2|13697|13695|106
1622526300000|2021-06-01 05:45:00|13698.4|13696.4|13697.5|13695.5|13699.2|13697.2|13697|13695|110
1622526600000|2021-06-01 05:50:00|13697.4|13695.4|13693.6|13691.6|13698.9|13696.9|13693.2|13691.2|182
1622526900000|2021-06-01 05:55:00|13693.9|13691.9|13694.7|13692.7|13695.1|13693.1|13692.1|13690.1|163
1622527200000|2021-06-01 06:00:00|13693.7|13691.7|13698|13696|13701.6|13699.6|13691.1|13689.1|516
1622527500000|2021-06-01 06:05:00|13698.6|13696.6|13691.9|13689.9|13698.6|13696.6|13691.7|13689.7|327
1622527800000|2021-06-01 06:10:00|13692|13690|13696|13694|13696.7|13694.7|13691.9|13689.9|281
1622528100000|2021-06-01 06:15:00|13695.9|13693.9|13700.1|13698.1|13702.2|13700.2|13695.9|13693.9|359
1622528400000|2021-06-01 06:20:00|13700|13698|13698.9|13696.9|13701.2|13699.2|13697.2|13695.2|245
1622528700000|2021-06-01 06:25:00|13699|13697|13695.4|13693.4|13700.7|13698.7|13694.5|13692.5|250
1622529000000|2021-06-01 06:30:00|13695.5|13693.5|13698.4|13696.4|13700|13698|13693.2|13691.2|226
1622529300000|2021-06-01 06:35:00|13698.2|13696.2|13710.7|13708.7|13710.7|13708.7|13698.2|13696.2|629
1622529600000|2021-06-01 06:40:00|13710.9|13708.9|13711.5|13709.5|13714.2|13712.2|13707.1|13705.1|566
1622529900000|2021-06-01 06:45:00|13711.6|13709.6|13717.9|13715.9|13718.4|13716.4|13711.6|13709.6|522
1622530200000|2021-06-01 06:50:00|13717.7|13715.7|13714.2|13712.2|13717.7|13715.7|13712.1|13710.1|382
1622530500000|2021-06-01 06:55:00|13714.5|13712.5|13710.5|13708.5|13715|13713|13709.1|13707.1|343
1622530800000|2021-06-01 07:00:00|13710.6|13708.6|13712.4|13710.4|13719.4|13717.4|13705.1|13703.1|1162
1622531100000|2021-06-01 07:05:00|13712.2|13710.2|13712.2|13710.2|13714.1|13712.1|13705.7|13703.7|702
1622531400000|2021-06-01 07:10:00|13712.4|13710.4|13704.7|13702.7|13712.4|13710.4|13700.4|13698.4|796
1622531700000|2021-06-01 07:15:00|13704.9|13702.9|13708|13706|13709|13707|13703|13701|270
1622532000000|2021-06-01 07:20:00|13707.5|13705.5|13705|13703|13710.2|13708.2|13703.2|13701.2|698
1622532300000|2021-06-01 07:25:00|13704.9|13702.9|13708.4|13706.4|13709.5|13707.5|13704.1|13702.1|350
1622532600000|2021-06-01 07:30:00|13708.2|13706.2|13714.7|13712.7|13715.9|13713.9|13707.9|13705.9|635
1622532900000|2021-06-01 07:35:00|13715|13713|13719.7|13717.7|13721|13719|13712.2|13710.2|595
1622533200000|2021-06-01 07:40:00|13719.9|13717.9|13719.2|13717.2|13720.1|13718.1|13713.6|13711.6|747
1622533500000|2021-06-01 07:45:00|13719.4|13717.4|13718.2|13716.2|13720.1|13718.1|13711.9|13709.9|592
1622533800000|2021-06-01 07:50:00|13718.1|13716.1|13713|13711|13719.7|13717.7|13712.2|13710.2|426
1622534100000|2021-06-01 07:55:00|13712.9|13710.9|13720.7|13718.7|13721.6|13719.6|13709.1|13707.1|795
1622534400000|2021-06-01 08:00:00|13719.6|13717.6|13728.1|13726.1|13730.2|13728.2|13719.6|13717.6|1603
1622534700000|2021-06-01 08:05:00|13728.6|13726.6|13725.7|13723.7|13729.2|13727.2|13723.2|13721.2|704
1622535000000|2021-06-01 08:10:00|13725.6|13723.6|13717.7|13715.7|13727.7|13725.7|13716.6|13714.6|772
1622535300000|2021-06-01 08:15:00|13717.6|13715.6|13718.2|13716.2|13721.2|13719.2|13716|13714|495
1622535600000|2021-06-01 08:20:00|13718.1|13716.1|13720.2|13718.2|13722.5|13720.5|13714.7|13712.7|460
1622535900000|2021-06-01 08:25:00|13720.4|13718.4|13719.5|13717.5|13721.1|13719.1|13717.2|13715.2|306
1622536200000|2021-06-01 08:30:00|13719.6|13717.6|13719.6|13717.6|13721.5|13719.5|13718.1|13716.1|480
1622536500000|2021-06-01 08:35:00|13719.7|13717.7|13719.4|13717.4|13721.6|13719.6|13716.9|13714.9|358
1622536800000|2021-06-01 08:40:00|13719.5|13717.5|13721.6|13719.6|13723.5|13721.5|13718.7|13716.7|247
1622537100000|2021-06-01 08:45:00|13722|13720|13722|13720|13724.4|13722.4|13721|13719|252
1622537400000|2021-06-01 08:50:00|13721.9|13719.9|13731.2|13729.2|13732.2|13730.2|13721.4|13719.4|450
1622537700000|2021-06-01 08:55:00|13731|13729|13738.6|13736.6|13740.5|13738.5|13729.6|13727.6|821
1622538000000|2021-06-01 09:00:00|13738.5|13736.5|13738.6|13736.6|13740.7|13738.7|13736.9|13734.9|434
1622538300000|2021-06-01 09:05:00|13738.5|13736.5|13738.7|13736.7|13740.5|13738.5|13737.1|13735.1|382
1622538600000|2021-06-01 09:10:00|13738.6|13736.6|13739|13737|13740.2|13738.2|13736.6|13734.6|310
1622538900000|2021-06-01 09:15:00|13739.1|13737.1|13747.6|13745.6|13749.1|13747.1|13738.4|13736.4|749
1622539200000|2021-06-01 09:20:00|13747.7|13745.7|13742.7|13740.7|13747.7|13745.7|13742.5|13740.5|607
1622539500000|2021-06-01 09:25:00|13742.6|13740.6|13745|13743|13745.5|13743.5|13740.2|13738.2|483
1622539800000|2021-06-01 09:30:00|13744.9|13742.9|13749.5|13747.5|13751.2|13749.2|13744.4|13742.4|613
1622540100000|2021-06-01 09:35:00|13749.4|13747.4|13748.9|13746.9|13750.2|13748.2|13747.2|13745.2|301
1622540400000|2021-06-01 09:40:00|13749|13747|13748.5|13746.5|13749.5|13747.5|13745.9|13743.9|237
1622540700000|2021-06-01 09:45:00|13748.2|13746.2|13749.2|13747.2|13751.9|13749.9|13746|13744|410
1622541000000|2021-06-01 09:50:00|13749.4|13747.4|13744.5|13742.5|13749.7|13747.7|13741.7|13739.7|701
1622541300000|2021-06-01 09:55:00|13744.4|13742.4|13742|13740|13746.7|13744.7|13738.6|13736.6|746
1622541600000|2021-06-01 10:00:00|13742.2|13740.2|13742.2|13740.2|13744.2|13742.2|13741.6|13739.6|275
1622541900000|2021-06-01 10:05:00|13742.1|13740.1|13745.7|13743.7|13746.7|13744.7|13742|13740|292
1622542200000|2021-06-01 10:10:00|13745.5|13743.5|13745|13743|13747.4|13745.4|13743.2|13741.2|236
1622542500000|2021-06-01 10:15:00|13745.1|13743.1|13746.7|13744.7|13747.4|13745.4|13744|13742|177
1622542800000|2021-06-01 10:20:00|13746.9|13744.9|13746.7|13744.7|13750.4|13748.4|13746.6|13744.6|365
1622543100000|2021-06-01 10:25:00|13746.6|13744.6|13746.7|13744.7|13748.4|13746.4|13745.2|13743.2|214
1622543400000|2021-06-01 10:30:00|13746.9|13744.9|13744.2|13742.2|13747.2|13745.2|13743.6|13741.6|196
1622543700000|2021-06-01 10:35:00|13744.5|13742.5|13744.5|13742.5|13744.7|13742.7|13741.6|13739.6|331
1622544000000|2021-06-01 10:40:00|13744.4|13742.4|13741.7|13739.7|13745.5|13743.5|13740|13738|295
1622544300000|2021-06-01 10:45:00|13741.9|13739.9|13740.4|13738.4|13742.2|13740.2|13739.4|13737.4|251
1622544600000|2021-06-01 10:50:00|13740.2|13738.2|13739.2|13737.2|13744.7|13742.7|13739.2|13737.2|319
1622544900000|2021-06-01 10:55:00|13739.1|13737.1|13739.9|13737.9|13743.2|13741.2|13738.5|13736.5|316
1622545200000|2021-06-01 11:00:00|13740|13738|13738.7|13736.7|13740.2|13738.2|13733.5|13731.5|721
1622545500000|2021-06-01 11:05:00|13738.5|13736.5|13743.7|13741.7|13745.1|13743.1|13736.4|13734.4|426
1622545800000|2021-06-01 11:10:00|13743.9|13741.9|13744.4|13742.4|13745.7|13743.7|13740.6|13738.6|389
1622546100000|2021-06-01 11:15:00|13744.5|13742.5|13745.6|13743.6|13749|13747|13743.9|13741.9|444
1622546400000|2021-06-01 11:20:00|13745.5|13743.5|13755.5|13753.5|13760.4|13758.4|13745.5|13743.5|1598
1622546700000|2021-06-01 11:25:00|13755.4|13753.4|13752.1|13750.1|13756.7|13754.7|13751.4|13749.4|517
1622547000000|2021-06-01 11:30:00|13752.2|13750.2|13746.7|13744.7|13752.5|13750.5|13746.2|13744.2|735
1622547300000|2021-06-01 11:35:00|13746.6|13744.6|13744.2|13742.2|13747|13745|13741.7|13739.7|642
1622547600000|2021-06-01 11:40:00|13744.1|13742.1|13744.1|13742.1|13746.5|13744.5|13742.4|13740.4|517
1622547900000|2021-06-01 11:45:00|13744|13742|13742.5|13740.5|13744|13742|13740.7|13738.7|385
1622548200000|2021-06-01 11:50:00|13742.4|13740.4|13746.7|13744.7|13747.1|13745.1|13741.1|13739.1|475
1622548500000|2021-06-01 11:55:00|13746.6|13744.6|13744.2|13742.2|13746.6|13744.6|13743.1|13741.1|324
1622548800000|2021-06-01 12:00:00|13744.1|13742.1|13746.1|13744.1|13748.7|13746.7|13742.7|13740.7|710
1622549100000|2021-06-01 12:05:00|13746.2|13744.2|13749.2|13747.2|13749.6|13747.6|13743.2|13741.2|487
1622549400000|2021-06-01 12:10:00|13749.1|13747.1|13750.2|13748.2|13751.9|13749.9|13748.2|13746.2|605
1622549700000|2021-06-01 12:15:00|13750.1|13748.1|13749.9|13747.9|13751.6|13749.6|13746.7|13744.7|751
1622550000000|2021-06-01 12:20:00|13750|13748|13747.4|13745.4|13750.2|13748.2|13746.1|13744.1|445
1622550300000|2021-06-01 12:25:00|13747.6|13745.6|13749.2|13747.2|13750.9|13748.9|13746.1|13744.1|324
1622550600000|2021-06-01 12:30:00|13749.1|13747.1|13746.5|13744.5|13750|13748|13744.2|13742.2|861
1622550900000|2021-06-01 12:35:00|13746.6|13744.6|13744|13742|13747.2|13745.2|13742.9|13740.9|479
1622551200000|2021-06-01 12:40:00|13744.1|13742.1|13740.2|13738.2|13744.5|13742.5|13737.6|13735.6|960
1622551500000|2021-06-01 12:45:00|13740.1|13738.1|13738.5|13736.5|13740.7|13738.7|13733.7|13731.7|965
1622551800000|2021-06-01 12:50:00|13738.6|13736.6|13740.9|13738.9|13741.4|13739.4|13738.1|13736.1|675
1622552100000|2021-06-01 12:55:00|13740.6|13738.6|13744.9|13742.9|13744.9|13742.9|13740.2|13738.2|563
1622552400000|2021-06-01 13:00:00|13744.7|13742.7|13742|13740|13745.5|13743.5|13741.6|13739.6|509
1622552700000|2021-06-01 13:05:00|13742.1|13740.1|13744|13742|13744|13742|13739.6|13737.6|475
1622553000000|2021-06-01 13:10:00|13743.9|13741.9|13750.1|13748.1|13750.5|13748.5|13743.4|13741.4|918
1622553300000|2021-06-01 13:15:00|13749.9|13747.9|13748.5|13746.5|13753.1|13751.1|13746.9|13744.9|996
1622553600000|2021-06-01 13:20:00|13748.6|13746.6|13751.6|13749.6|13752.2|13750.2|13748.5|13746.5|665
1622553900000|2021-06-01 13:25:00|13751.5|13749.5|13756.2|13754.2|13756.4|13754.4|13748.1|13746.1|2327
1622554200000|2021-06-01 13:30:00|13755.7|13754.7|13750.2|13749.2|13764.2|13763.2|13744.4|13743.4|12305
1622554500000|2021-06-01 13:35:00|13750.5|13749.5|13755.5|13754.5|13758.9|13757.9|13744.6|13743.6|9685
1622554800000|2021-06-01 13:40:00|13755.7|13754.7|13756.5|13755.5|13776.2|13775.2|13755.7|13754.7|8746
1622555100000|2021-06-01 13:45:00|13756.6|13755.6|13739.4|13738.4|13764.4|13763.4|13735.9|13734.9|8308
1622555400000|2021-06-01 13:50:00|13739.5|13738.5|13719.4|13718.4|13742.6|13741.6|13716.2|13715.2|8472
1622555700000|2021-06-01 13:55:00|13719.5|13718.5|13726.9|13725.9|13728.4|13727.4|13709.1|13708.1|6274
1622556000000|2021-06-01 14:00:00|13726.7|13725.7|13704.2|13703.2|13735.2|13734.2|13704.1|13703.1|8822
1622556300000|2021-06-01 14:05:00|13704.1|13703.1|13712.9|13711.9|13716|13715|13697.1|13696.1|7261
1622556600000|2021-06-01 14:10:00|13712.7|13711.7|13661.5|13660.5|13713.9|13712.9|13659.5|13658.5|11086
1622556900000|2021-06-01 14:15:00|13661.8|13660.8|13652.5|13651.5|13662.4|13661.4|13633.7|13632.7|14575
1622557200000|2021-06-01 14:20:00|13652.4|13651.4|13660.3|13659.3|13661.7|13660.7|13635.3|13634.3|8349
1622557500000|2021-06-01 14:25:00|13660.8|13659.8|13668.9|13667.9|13669|13668|13654.8|13653.8|6124
1622557800000|2021-06-01 14:30:00|13669.4|13668.4|13676|13675|13677.9|13676.9|13662.9|13661.9|7206
1622558100000|2021-06-01 14:35:00|13676.4|13675.4|13663.3|13662.3|13681.5|13680.5|13663.3|13662.3|5379
1622558400000|2021-06-01 14:40:00|13663|13662|13662.9|13661.9|13678.3|13677.3|13662.5|13661.5|4458
1622558700000|2021-06-01 14:45:00|13662.8|13661.8|13635.8|13634.8|13664.7|13663.7|13634|13633|8160
1622559000000|2021-06-01 14:50:00|13636|13635|13617.4|13616.4|13641.8|13640.8|13609.3|13608.3|9801
1622559300000|2021-06-01 14:55:00|13617.2|13616.2|13619.4|13618.4|13621|13620|13597.4|13596.4|6998
1622559600000|2021-06-01 15:00:00|13619.2|13618.2|13616.9|13615.9|13624.8|13623.8|13610.8|13609.8|4783
1622559900000|2021-06-01 15:05:00|13617.2|13616.2|13626.5|13625.5|13627.4|13626.4|13605.9|13604.9|4865
1622560200000|2021-06-01 15:10:00|13626.7|13625.7|13635.4|13634.4|13637.9|13636.9|13624.7|13623.7|3322
1622560500000|2021-06-01 15:15:00|13635.3|13634.3|13643.8|13642.8|13644.2|13643.2|13631.8|13630.8|3211
1622560800000|2021-06-01 15:20:00|13643.7|13642.7|13653.7|13652.7|13654.5|13653.5|13642|13641|4034
1622561100000|2021-06-01 15:25:00|13653.5|13652.5|13653.2|13652.2|13655.7|13654.7|13646.3|13645.3|3052
1622561400000|2021-06-01 15:30:00|13653|13652|13653.5|13652.5|13656|13655|13645.7|13644.7|3364
1622561700000|2021-06-01 15:35:00|13653.7|13652.7|13666.9|13665.9|13671.2|13670.2|13653.7|13652.7|4693
1622562000000|2021-06-01 15:40:00|13666.8|13665.8|13659.2|13658.2|13668.3|13667.3|13658.8|13657.8|2732
1622562300000|2021-06-01 15:45:00|13659.3|13658.3|13655.9|13654.9|13662|13661|13647.4|13646.4|3093
1622562600000|2021-06-01 15:50:00|13655.8|13654.8|13661.3|13660.3|13663|13662|13649.8|13648.8|2177
1622562900000|2021-06-01 15:55:00|13661.4|13660.4|13663.9|13662.9|13667.5|13666.5|13656.2|13655.2|2910
1622563200000|2021-06-01 16:00:00|13664|13663|13661.2|13660.2|13667.2|13666.2|13649.9|13648.9|3231
1622563500000|2021-06-01 16:05:00|13661|13660|13652.2|13651.2|13661|13660|13647.7|13646.7|2994
1622563800000|2021-06-01 16:10:00|13652.7|13651.7|13651.4|13650.4|13653.9|13652.9|13644.4|13643.4|2619
1622564100000|2021-06-01 16:15:00|13651.2|13650.2|13655.9|13654.9|13657.7|13656.7|13646|13645|2333
1622564400000|2021-06-01 16:20:00|13656|13655|13665.9|13664.9|13669.2|13668.2|13652.9|13651.9|2898
1622564700000|2021-06-01 16:25:00|13665.8|13664.8|13666.4|13665.4|13670.5|13669.5|13662.8|13661.8|2019
1622565000000|2021-06-01 16:30:00|13666.3|13665.3|13667.7|13666.7|13669.5|13668.5|13662.8|13661.8|1847
1622565300000|2021-06-01 16:35:00|13667.8|13666.8|13662.4|13661.4|13669.2|13668.2|13660.2|13659.2|1751
1622565600000|2021-06-01 16:40:00|13662.6|13661.6|13677.9|13676.9|13680.5|13679.5|13660.8|13659.8|3346
1622565900000|2021-06-01 16:45:00|13677.8|13676.8|13674.5|13673.5|13680.3|13679.3|13673.5|13672.5|1551
1622566200000|2021-06-01 16:50:00|13674.3|13673.3|13668.6|13667.6|13674.4|13673.4|13662.6|13661.6|2369
1622566500000|2021-06-01 16:55:00|13668.5|13667.5|13669.4|13668.4|13669.4|13668.4|13661.3|13660.3|2191
1622566800000|2021-06-01 17:00:00|13669.3|13668.3|13652.4|13651.4|13669.4|13668.4|13652.4|13651.4|2481
1622567100000|2021-06-01 17:05:00|13651.5|13650.5|13655.9|13654.9|13657.3|13656.3|13645.6|13644.6|3345
1622567400000|2021-06-01 17:10:00|13656|13655|13650.9|13649.9|13658|13657|13650.6|13649.6|1431
1622567700000|2021-06-01 17:15:00|13651|13650|13648.1|13647.1|13653.9|13652.9|13646.8|13645.8|1925
1622568000000|2021-06-01 17:20:00|13648.3|13647.3|13653.4|13652.4|13654.6|13653.6|13641|13640|2753
1622568300000|2021-06-01 17:25:00|13653.3|13652.3|13655.8|13654.8|13657.9|13656.9|13647.5|13646.5|1740
1622568600000|2021-06-01 17:30:00|13655.6|13654.6|13658|13657|13659.4|13658.4|13652.9|13651.9|1529
1622568900000|2021-06-01 17:35:00|13658.1|13657.1|13658|13657|13660|13659|13653.5|13652.5|1424
1622569200000|2021-06-01 17:40:00|13657.5|13656.5|13654.8|13653.8|13659.6|13658.6|13650.6|13649.6|1719
1622569500000|2021-06-01 17:45:00|13654.9|13653.9|13656.8|13655.8|13663.3|13662.3|13653|13652|5158
1622569800000|2021-06-01 17:50:00|13656.6|13655.6|13658.1|13657.1|13661.6|13660.6|13655.1|13654.1|3135
1622570100000|2021-06-01 17:55:00|13658.3|13657.3|13665.1|13664.1|13668.1|13667.1|13656.6|13655.6|2461
1622570400000|2021-06-01 18:00:00|13665|13664|13667.1|13666.1|13668.5|13667.5|13658.3|13657.3|2281
1622570700000|2021-06-01 18:05:00|13667|13666|13665.6|13664.6|13669.6|13668.6|13664.1|13663.1|1648
1622571000000|2021-06-01 18:10:00|13665.8|13664.8|13665.4|13664.4|13670.8|13669.8|13663.8|13662.8|1333
1622571300000|2021-06-01 18:15:00|13665.5|13664.5|13668.1|13667.1|13668.1|13667.1|13662.5|13661.5|1262
1622571600000|2021-06-01 18:20:00|13668|13667|13677|13676|13677.1|13676.1|13666.3|13665.3|2200
1622571900000|2021-06-01 18:25:00|13677.1|13676.1|13673.1|13672.1|13677.6|13676.6|13672.6|13671.6|1806
1622572200000|2021-06-01 18:30:00|13673.3|13672.3|13673.9|13672.9|13676.9|13675.9|13669.6|13668.6|1867
1622572500000|2021-06-01 18:35:00|13674|13673|13684.9|13683.9|13685.1|13684.1|13673.6|13672.6|2869
1622572800000|2021-06-01 18:40:00|13684.8|13683.8|13690.6|13689.6|13696|13695|13682.6|13681.6|4369
1622573100000|2021-06-01 18:45:00|13690.4|13689.4|13693.9|13692.9|13696.5|13695.5|13687.9|13686.9|2496
1622573400000|2021-06-01 18:50:00|13694|13693|13690.8|13689.8|13698.1|13697.1|13690.1|13689.1|2070
1622573700000|2021-06-01 18:55:00|13690.9|13689.9|13693.9|13692.9|13694.5|13693.5|13687.8|13686.8|1652
1622574000000|2021-06-01 19:00:00|13694|13693|13691.9|13690.9|13695.3|13694.3|13688.9|13687.9|1549
1622574300000|2021-06-01 19:05:00|13691.8|13690.8|13688.1|13687.1|13692|13691|13683.3|13682.3|3105
1622574600000|2021-06-01 19:10:00|13688.3|13687.3|13686.8|13685.8|13690.9|13689.9|13682.6|13681.6|2325
1622574900000|2021-06-01 19:15:00|13686.9|13685.9|13686.3|13685.3|13689.3|13688.3|13683.1|13682.1|1208
1622575200000|2021-06-01 19:20:00|13686|13685|13685.5|13684.5|13689.5|13688.5|13683.2|13682.2|1575
1622575500000|2021-06-01 19:25:00|13685.4|13684.4|13674.4|13673.4|13686.2|13685.2|13673.5|13672.5|2695
1622575800000|2021-06-01 19:30:00|13674.5|13673.5|13663.6|13662.6|13675|13674|13661.7|13660.7|3751
1622576100000|2021-06-01 19:35:00|13663.7|13662.7|13662.9|13661.9|13667.6|13666.6|13659.2|13658.2|2874
1622576400000|2021-06-01 19:40:00|13663|13662|13658.9|13657.9|13663|13662|13655.1|13654.1|3336
1622576700000|2021-06-01 19:45:00|13659.4|13658.4|13672.1|13671.1|13673.2|13672.2|13657.9|13656.9|3178
1622577000000|2021-06-01 19:50:00|13670.9|13669.9|13666.7|13665.7|13670.9|13669.9|13657.9|13656.9|5720
1622577300000|2021-06-01 19:55:00|13666.9|13665.9|13654.1|13653.1|13668|13667|13649.4|13648.4|8812
1622577600000|2021-06-01 20:00:00|13654.7|13653.7|13653.4|13651.4|13656.7|13654.7|13648.1|13646.1|3721
1622577900000|2021-06-01 20:05:00|13652.8|13650.8|13657.6|13655.6|13657.7|13655.7|13651.4|13649.4|1179
1622578200000|2021-06-01 20:10:00|13657.4|13655.4|13656.2|13651.2|13660.4|13658.4|13652.8|13650.8|1288
1622578500000|2021-06-01 20:15:00|13656.3|13651.3|13656.6|13651.6|13657.1|13652.1|13655.6|13650.6|0
1622578800000|2021-06-01 20:20:00|13656.7|13651.7|13658.1|13653.1|13658.8|13653.8|13656.6|13651.6|0
1622579100000|2021-06-01 20:25:00|13658.4|13653.4|13657.7|13652.7|13658.4|13653.4|13657.7|13652.7|0
1622579400000|2021-06-01 20:30:00|13654.7|13652.9|13653.9|13651.9|13656.4|13654.4|13653.2|13651.2|180
1622579700000|2021-06-01 20:35:00|13654.4|13652.4|13657.9|13655.9|13658.4|13656.4|13653.7|13651.7|216
1622580000000|2021-06-01 20:40:00|13657.4|13655.4|13655.9|13653.9|13657.9|13655.9|13654.7|13652.7|211
1622580300000|2021-06-01 20:45:00|13655.2|13653.2|13649.9|13647.9|13656.2|13654.2|13649.7|13647.7|346
1622580600000|2021-06-01 20:50:00|13650.2|13648.2|13649.9|13647.9|13650.9|13648.9|13646.7|13644.7|295
1622580900000|2021-06-01 20:55:00|13650.2|13648.2|13653.6|13648.6|13653.6|13651.2|13648.7|13646.7|190
1622581200000|2021-06-01 21:00:00|13652.5|13647.5|13653.7|13648.7|13653.8|13648.8|13652.5|13647.5|0
1622581500000|2021-06-01 21:05:00|13653.5|13648.5|13654.4|13649.4|13654.4|13649.4|13653.4|13648.4|2
1622581800000|2021-06-01 21:10:00|13654.5|13649.5|13653.7|13648.7|13654.7|13649.7|13653.7|13648.7|0
1622582100000|2021-06-01 21:15:00|13654.1|13649.1|13654.2|13649.2|13655|13650|13654.1|13649.1|2
1622582400000|2021-06-01 21:20:00|13654.4|13649.4|13654.2|13649.2|13654.4|13649.4|13654.2|13649.2|0
1622582700000|2021-06-01 21:25:00|13654.3|13649.3|13654|13649|13654.4|13649.4|13653.9|13648.9|0
1622583000000|2021-06-01 21:30:00|13653.9|13648.9|13655.8|13650.8|13656.6|13651.6|13653.9|13648.9|0
1622583300000|2021-06-01 21:35:00|13655.2|13650.2|13655.1|13650.1|13656|13651|13655.1|13650.1|0
1622583600000|2021-06-01 21:40:00|13655.2|13650.2|13654.4|13649.4|13655.2|13650.2|13654.4|13649.4|0
1622583900000|2021-06-01 21:45:00|13653.1|13648.1|13651.8|13646.8|13653.1|13648.1|13651.4|13646.4|0
1622584200000|2021-06-01 21:50:00|13651.9|13646.9|13653.4|13648.4|13653.4|13648.4|13651.8|13646.8|0
1622584500000|2021-06-01 21:55:00|13653|13648|13653.9|13648.9|13653.9|13648.9|13652.7|13647.7|0
1622584800000|2021-06-01 22:00:00|13652.9|13650.9|13640.8|13638.8|13652.9|13650.9|13638.9|13636.9|757
1622585100000|2021-06-01 22:05:00|13640.6|13638.6|13636.1|13634.1|13642.8|13640.8|13630.3|13628.3|613
1622585400000|2021-06-01 22:10:00|13636.2|13634.2|13637.1|13635.1|13639.4|13637.4|13635.8|13633.8|171
1622585700000|2021-06-01 22:15:00|13637.2|13635.2|13641.7|13639.7|13647.3|13645.3|13636.8|13634.8|484
1622586000000|2021-06-01 22:20:00|13641.8|13639.8|13642.2|13640.2|13645.8|13643.8|13640.3|13638.3|135
1622586300000|2021-06-01 22:25:00|13642.7|13640.7|13640.3|13638.3|13644.1|13642.1|13639.9|13637.9|76
1622586600000|2021-06-01 22:30:00|13640.2|13638.2|13641.3|13639.3|13642.7|13640.7|13637.2|13635.2|197
1622586900000|2021-06-01 22:35:00|13640.7|13638.7|13632.7|13630.7|13640.7|13638.7|13632.3|13630.3|277
1622587200000|2021-06-01 22:40:00|13632.6|13630.6|13634.3|13632.3|13635.2|13633.2|13628.4|13626.4|351
1622587500000|2021-06-01 22:45:00|13634.2|13632.2|13630.3|13628.3|13634.2|13632.2|13629.2|13627.2|148
1622587800000|2021-06-01 22:50:00|13630.4|13628.4|13633.2|13631.2|13633.4|13631.4|13629.6|13627.6|119
1622588100000|2021-06-01 22:55:00|13633.3|13631.3|13629.7|13627.7|13633.3|13631.3|13628.9|13626.9|175
1622588400000|2021-06-01 23:00:00|13629.6|13627.6|13635.2|13633.2|13635.2|13633.2|13626.4|13624.4|329
1622588700000|2021-06-01 23:05:00|13635.7|13633.7|13633.2|13631.2|13635.9|13633.9|13629.9|13627.9|199
1622589000000|2021-06-01 23:10:00|13633.3|13631.3|13630.1|13628.1|13634.1|13632.1|13629.7|13627.7|131
1622589300000|2021-06-01 23:15:00|13629.9|13627.9|13630.8|13628.8|13633.3|13631.3|13627.8|13625.8|175
1622589600000|2021-06-01 23:20:00|13630.7|13628.7|13631.7|13629.7|13632.3|13630.3|13629.2|13627.2|168
1622589900000|2021-06-01 23:25:00|13631.9|13629.9|13634.4|13632.4|13635.6|13633.6|13631.6|13629.6|136
1622590200000|2021-06-01 23:30:00|13634.3|13632.3|13639.4|13637.4|13640.7|13638.7|13633.1|13631.1|367
1622590500000|2021-06-01 23:35:00|13639.7|13637.7|13636.9|13634.9|13640.8|13638.8|13636.8|13634.8|243
1622590800000|2021-06-01 23:40:00|13636.8|13634.8|13634.6|13632.6|13638.3|13636.3|13632.9|13630.9|233
1622591100000|2021-06-01 23:45:00|13634.7|13632.7|13632.8|13630.8|13635.6|13633.6|13629.3|13627.3|197
1622591400000|2021-06-01 23:50:00|13632.7|13630.7|13636.1|13634.1|13636.2|13634.2|13631.2|13629.2|239
1622591700000|2021-06-01 23:55:00|13636.2|13634.2|13638.9|13636.9|13638.9|13636.9|13635.6|13633.6|139
1622592000000|2021-06-02 00:00:00|13638.8|13636.8|13640.3|13638.3|13644.8|13642.8|13634.1|13632.1|742
1622592300000|2021-06-02 00:05:00|13640.4|13638.4|13636.9|13634.9|13640.7|13638.7|13629.9|13627.9|684
1622592600000|2021-06-02 00:10:00|13636.8|13634.8|13642.7|13640.7|13642.7|13640.7|13632.3|13630.3|358
1622592900000|2021-06-02 00:15:00|13642.8|13640.8|13652.6|13650.6|13654.3|13652.3|13641.6|13639.6|644
1622593200000|2021-06-02 00:20:00|13652.7|13650.7|13652.4|13650.4|13657.1|13655.1|13650.8|13648.8|378
1622593500000|2021-06-02 00:25:00|13652.3|13650.3|13655.1|13653.1|13656.7|13654.7|13650.9|13648.9|346
1622593800000|2021-06-02 00:30:00|13654.9|13652.9|13653.6|13651.6|13659.7|13657.7|13651.4|13649.4|558
1622594100000|2021-06-02 00:35:00|13653.8|13651.8|13652.1|13650.1|13656.8|13654.8|13651.2|13649.2|291
1622594400000|2021-06-02 00:40:00|13651.8|13649.8|13649.8|13647.8|13654.2|13652.2|13649.3|13647.3|254
1622594700000|2021-06-02 00:45:00|13649.7|13647.7|13648.9|13646.9|13652.6|13650.6|13646.6|13644.6|261
1622595000000|2021-06-02 00:50:00|13648.8|13646.8|13657.1|13655.1|13657.4|13655.4|13648.8|13646.8|343
1622595300000|2021-06-02 00:55:00|13656.9|13654.9|13656.1|13654.1|13657.4|13655.4|13653.1|13651.1|319
1622595600000|2021-06-02 01:00:00|13655.9|13653.9|13657.3|13655.3|13658.2|13656.2|13653.8|13651.8|160
1622595900000|2021-06-02 01:05:00|13657.4|13655.4|13652.2|13650.2|13657.8|13655.8|13649.6|13647.6|296
1622596200000|2021-06-02 01:10:00|13652.3|13650.3|13658.3|13656.3|13658.4|13656.4|13651.8|13649.8|145
1622596500000|2021-06-02 01:15:00|13658.2|13656.2|13659.4|13657.4|13662.2|13660.2|13652.6|13650.6|455
1622596800000|2021-06-02 01:20:00|13659.7|13657.7|13655.7|13653.7|13660.3|13658.3|13655.6|13653.6|237
1622597100000|2021-06-02 01:25:00|13655.6|13653.6|13648.2|13646.2|13657.1|13655.1|13648.2|13646.2|212
1622597400000|2021-06-02 01:30:00|13648.1|13646.1|13647.2|13645.2|13653.8|13651.8|13642.4|13640.4|544
1622597700000|2021-06-02 01:35:00|13647.1|13645.1|13647.6|13645.6|13649.8|13647.8|13645.1|13643.1|285
1622598000000|2021-06-02 01:40:00|13647.4|13645.4|13652.9|13650.9|13653.6|13651.6|13647.4|13645.4|206
1622598300000|2021-06-02 01:45:00|13652.8|13650.8|13651.7|13649.7|13653.6|13651.6|13648.6|13646.6|163
1622598600000|2021-06-02 01:50:00|13652.1|13650.1|13652.8|13650.8|13656.9|13654.9|13649.1|13647.1|294
1622598900000|2021-06-02 01:55:00|13652.9|13650.9|13650.1|13648.1|13654.8|13652.8|13648.2|13646.2|177
1622599200000|2021-06-02 02:00:00|13649.9|13647.9|13646.3|13644.3|13652.1|13650.1|13643.4|13641.4|290
1622599500000|2021-06-02 02:05:00|13646.1|13644.1|13649.6|13647.6|13650.1|13648.1|13643.6|13641.6|213
1622599800000|2021-06-02 02:10:00|13649.7|13647.7|13651.3|13649.3|13652.8|13650.8|13648.7|13646.7|148
1622600100000|2021-06-02 02:15:00|13651.4|13649.4|13650.7|13648.7|13652.3|13650.3|13649.3|13647.3|105
1622600400000|2021-06-02 02:20:00|13650.6|13648.6|13657.4|13655.4|13657.8|13655.8|13650.3|13648.3|291
1622600700000|2021-06-02 02:25:00|13657.6|13655.6|13659.6|13657.6|13661.8|13659.8|13656.7|13654.7|266
1622601000000|2021-06-02 02:30:00|13659.4|13657.4|13659.3|13657.3|13661.7|13659.7|13658.2|13656.2|164
1622601300000|2021-06-02 02:35:00|13659.4|13657.4|13660.6|13658.6|13661.6|13659.6|13658.1|13656.1|119
1622601600000|2021-06-02 02:40:00|13660.7|13658.7|13658.1|13656.1|13660.9|13658.9|13658.1|13656.1|102
1622601900000|2021-06-02 02:45:00|13658.2|13656.2|13656.3|13654.3|13658.6|13656.6|13655.3|13653.3|172
1622602200000|2021-06-02 02:50:00|13656.2|13654.2|13652.9|13650.9|13656.4|13654.4|13651.6|13649.6|196
1622602500000|2021-06-02 02:55:00|13653.1|13651.1|13648.6|13646.6|13653.6|13651.6|13648.3|13646.3|209
1622602800000|2021-06-02 03:00:00|13648.7|13646.7|13649.9|13647.9|13651.2|13649.2|13647.6|13645.6|206
1622603100000|2021-06-02 03:05:00|13649.8|13647.8|13651.6|13649.6|13652.7|13650.7|13647.7|13645.7|129
1622603400000|2021-06-02 03:10:00|13651.4|13649.4|13654.1|13652.1|13657.1|13655.1|13651.3|13649.3|161
1622603700000|2021-06-02 03:15:00|13653.9|13651.9|13653.7|13651.7|13656.8|13654.8|13653.7|13651.7|102
1622604000000|2021-06-02 03:20:00|13653.6|13651.6|13654.4|13652.4|13655.4|13653.4|13652.9|13650.9|79
1622604300000|2021-06-02 03:25:00|13655.2|13653.2|13645.1|13643.1|13655.4|13653.4|13645.1|13643.1|292
1622604600000|2021-06-02 03:30:00|13645.2|13643.2|13644.4|13642.4|13647.1|13645.1|13641.6|13639.6|284
1622604900000|2021-06-02 03:35:00|13644.6|13642.6|13644.8|13642.8|13648.1|13646.1|13644.6|13642.6|174
1622605200000|2021-06-02 03:40:00|13644.9|13642.9|13645.7|13643.7|13647.1|13645.1|13644.8|13642.8|65
1622605500000|2021-06-02 03:45:00|13645.6|13643.6|13647.4|13645.4|13648.6|13646.6|13645.3|13643.3|131
1622605800000|2021-06-02 03:50:00|13647.3|13645.3|13647.3|13645.3|13648.2|13646.2|13645.3|13643.3|65
1622606100000|2021-06-02 03:55:00|13647.2|13645.2|13646.9|13644.9|13647.8|13645.8|13645.8|13643.8|43
1622606400000|2021-06-02 04:00:00|13646.8|13644.8|13644.4|13642.4|13647.6|13645.6|13642.7|13640.7|108
1622606700000|2021-06-02 04:05:00|13644.3|13642.3|13641.7|13639.7|13645.3|13643.3|13639.6|13637.6|242
1622607000000|2021-06-02 04:10:00|13641.6|13639.6|13644.6|13642.6|13645.2|13643.2|13641.4|13639.4|104
1622607300000|2021-06-02 04:15:00|13644.8|13642.8|13645.6|13643.6|13646.9|13644.9|13644.3|13642.3|140
1622607600000|2021-06-02 04:20:00|13645.7|13643.7|13643.4|13641.4|13647.1|13645.1|13642.9|13640.9|82
1622607900000|2021-06-02 04:25:00|13643.6|13641.6|13642.6|13640.6|13644.4|13642.4|13642.4|13640.4|71
1622608200000|2021-06-02 04:30:00|13642.7|13640.7|13642.1|13640.1|13645.2|13643.2|13641.9|13639.9|79
1622608500000|2021-06-02 04:35:00|13642.2|13640.2|13642.2|13640.2|13643.4|13641.4|13640.4|13638.4|78
1622608800000|2021-06-02 04:40:00|13642.1|13640.1|13646.8|13644.8|13647.4|13645.4|13642.1|13640.1|110
1622609100000|2021-06-02 04:45:00|13646.7|13644.7|13645.4|13643.4|13647.2|13645.2|13645.1|13643.1|106
1622609400000|2021-06-02 04:50:00|13645.6|13643.6|13644.7|13642.7|13645.7|13643.7|13642.4|13640.4|88
1622609700000|2021-06-02 04:55:00|13644.8|13642.8|13644.8|13642.8|13646.2|13644.2|13644.4|13642.4|57
1622610000000|2021-06-02 05:00:00|13644.9|13642.9|13646.9|13644.9|13647.9|13645.9|13642.7|13640.7|211
1622610300000|2021-06-02 05:05:00|13647.1|13645.1|13655.9|13653.9|13655.9|13653.9|13646.9|13644.9|362
1622610600000|2021-06-02 05:10:00|13656.1|13654.1|13652.2|13650.2|13656.2|13654.2|13651.7|13649.7|234
1622610900000|2021-06-02 05:15:00|13652.1|13650.1|13654.6|13652.6|13656.4|13654.4|13651.8|13649.8|154
1622611200000|2021-06-02 05:20:00|13654.4|13652.4|13652.3|13650.3|13655.9|13653.9|13651.4|13649.4|118
1622611500000|2021-06-02 05:25:00|13652.2|13650.2|13652.2|13650.2|13654.7|13652.7|13651.9|13649.9|60
1622611800000|2021-06-02 05:30:00|13652.3|13650.3|13654.2|13652.2|13655.4|13653.4|13651.3|13649.3|84
1622612100000|2021-06-02 05:35:00|13654.1|13652.1|13661.4|13659.4|13661.6|13659.6|13654.1|13652.1|326
1622612400000|2021-06-02 05:40:00|13661.6|13659.6|13660.1|13658.1|13661.7|13659.7|13658.4|13656.4|148
1622612700000|2021-06-02 05:45:00|13659.9|13657.9|13660.6|13658.6|13664.9|13662.9|13659.3|13657.3|273
1622613000000|2021-06-02 05:50:00|13660.4|13658.4|13658.6|13656.6|13661.8|13659.8|13657.1|13655.1|111
1622613300000|2021-06-02 05:55:00|13658.4|13656.4|13652.9|13650.9|13659.4|13657.4|13652.6|13650.6|172
1622613600000|2021-06-02 06:00:00|13652.8|13650.8|13644.2|13642.2|13652.9|13650.9|13642.3|13640.3|578
1622613900000|2021-06-02 06:05:00|13644.3|13642.3|13644.4|13642.4|13648.7|13646.7|13643.9|13641.9|295
1622614200000|2021-06-02 06:10:00|13644.3|13642.3|13646.4|13644.4|13649.6|13647.6|13642.7|13640.7|263
1622614500000|2021-06-02 06:15:00|13646.3|13644.3|13647.3|13645.3|13647.3|13645.3|13644.6|13642.6|86
1622614800000|2021-06-02 06:20:00|13647.4|13645.4|13647.2|13645.2|13649.4|13647.4|13644.8|13642.8|147
1622615100000|2021-06-02 06:25:00|13647.1|13645.1|13641.4|13639.4|13647.3|13645.3|13637.3|13635.3|400
1622615400000|2021-06-02 06:30:00|13641.6|13639.6|13645.1|13643.1|13646.2|13644.2|13640.9|13638.9|260
1622615700000|2021-06-02 06:35:00|13645.2|13643.2|13642.3|13640.3|13647.9|13645.9|13640.2|13638.2|305
1622616000000|2021-06-02 06:40:00|13642.4|13640.4|13641.4|13639.4|13644.7|13642.7|13639.9|13637.9|150
1622616300000|2021-06-02 06:45:00|13641.3|13639.3|13645.8|13643.8|13646.8|13644.8|13639.1|13637.1|144
1622616600000|2021-06-02 06:50:00|13645.7|13643.7|13647.6|13645.6|13648.4|13646.4|13643.6|13641.6|126
1622616900000|2021-06-02 06:55:00|13647.1|13645.1|13648.6|13646.6|13648.6|13646.6|13646.1|13644.1|123
1622617200000|2021-06-02 07:00:00|13648.8|13646.8|13648.1|13646.1|13650.8|13648.8|13640.4|13638.4|720
1622617500000|2021-06-02 07:05:00|13647.9|13645.9|13656.1|13654.1|13659.1|13657.1|13646.8|13644.8|830
1622617800000|2021-06-02 07:10:00|13655.9|13653.9|13655.8|13653.8|13659.9|13657.9|13653.2|13651.2|533
1622618100000|2021-06-02 07:15:00|13655.9|13653.9|13645.1|13643.1|13656.3|13654.3|13645.1|13643.1|649
1622618400000|2021-06-02 07:20:00|13644.9|13642.9|13643.3|13641.3|13649.9|13647.9|13641.4|13639.4|549
1622618700000|2021-06-02 07:25:00|13643.2|13641.2|13632.2|13630.2|13644.6|13642.6|13628.6|13626.6|1082
1622619000000|2021-06-02 07:30:00|13631.9|13629.9|13629.8|13627.8|13631.9|13629.9|13620.8|13618.8|933
1622619300000|2021-06-02 07:35:00|13629.7|13627.7|13635.4|13633.4|13636.7|13634.7|13626.9|13624.9|567
1622619600000|2021-06-02 07:40:00|13635.1|13633.1|13634.3|13632.3|13636.4|13634.4|13631.9|13629.9|261
1622619900000|2021-06-02 07:45:00|13634.2|13632.2|13634.3|13632.3|13635.1|13633.1|13627.9|13625.9|403
1622620200000|2021-06-02 07:50:00|13634.2|13632.2|13634.8|13632.8|13635.6|13633.6|13628.6|13626.6|388
1622620500000|2021-06-02 07:55:00|13634.7|13632.7|13634.8|13632.8|13636.6|13634.6|13630.9|13628.9|304
1622620800000|2021-06-02 08:00:00|13634.7|13632.7|13640.8|13638.8|13642.9|13640.9|13634.2|13632.2|510
1622621100000|2021-06-02 08:05:00|13640.9|13638.9|13639.3|13637.3|13641.9|13639.9|13636.7|13634.7|253
1622621400000|2021-06-02 08:10:00|13639.2|13637.2|13645.2|13643.2|13646.3|13644.3|13638.2|13636.2|422
1622621700000|2021-06-02 08:15:00|13645.3|13643.3|13637.1|13635.1|13646.7|13644.7|13635.7|13633.7|445
1622622000000|2021-06-02 08:20:00|13637.3|13635.3|13635.2|13633.2|13638.2|13636.2|13633.8|13631.8|300
1622622300000|2021-06-02 08:25:00|13635.7|13633.7|13632.7|13630.7|13637.9|13635.9|13630.8|13628.8|309
1622622600000|2021-06-02 08:30:00|13632.6|13630.6|13633.7|13631.7|13636.9|13634.9|13631.3|13629.3|407
1622622900000|2021-06-02 08:35:00|13633.9|13631.9|13634.3|13632.3|13637.2|13635.2|13631.6|13629.6|318
1622623200000|2021-06-02 08:40:00|13634.2|13632.2|13626.2|13624.2|13634.4|13632.4|13625.6|13623.6|604
1622623500000|2021-06-02 08:45:00|13626.3|13624.3|13629.8|13627.8|13632.2|13630.2|13626.2|13624.2|264
1622623800000|2021-06-02 08:50:00|13629.9|13627.9|13632.4|13630.4|13634.9|13632.9|13629.8|13627.8|324
1622624100000|2021-06-02 08:55:00|13632.3|13630.3|13628.4|13626.4|13633.3|13631.3|13622.9|13620.9|418
1622624400000|2021-06-02 09:00:00|13628.6|13626.6|13632.9|13630.9|13635.3|13633.3|13628.3|13626.3|302
1622624700000|2021-06-02 09:05:00|13632.8|13630.8|13631.3|13629.3|13634.8|13632.8|13631.2|13629.2|388
1622625000000|2021-06-02 09:10:00|13631.4|13629.4|13627.6|13625.6|13634.2|13632.2|13625.3|13623.3|329
1622625300000|2021-06-02 09:15:00|13627.4|13625.4|13633.2|13631.2|13634.9|13632.9|13625.3|13623.3|307
1622625600000|2021-06-02 09:20:00|13633.3|13631.3|13633.2|13631.2|13637.6|13635.6|13632.8|13630.8|303
1622625900000|2021-06-02 09:25:00|13633.1|13631.1|13636.6|13634.6|13637.1|13635.1|13632.2|13630.2|139
1622626200000|2021-06-02 09:30:00|13636.4|13634.4|13637.4|13635.4|13638.6|13636.6|13632.8|13630.8|245
1622626500000|2021-06-02 09:35:00|13637.3|13635.3|13633.2|13631.2|13637.7|13635.7|13633.1|13631.1|126
1622626800000|2021-06-02 09:40:00|13633.1|13631.1|13635.2|13633.2|13637.3|13635.3|13632.7|13630.7|153
1622627100000|2021-06-02 09:45:00|13634.9|13632.9|13634.2|13632.2|13640.2|13638.2|13633.8|13631.8|314
1622627400000|2021-06-02 09:50:00|13634.1|13632.1|13640.3|13638.3|13641.4|13639.4|13632.8|13630.8|270
1622627700000|2021-06-02 09:55:00|13640.2|13638.2|13641.7|13639.7|13644.6|13642.6|13637.7|13635.7|381
1622628000000|2021-06-02 10:00:00|13641.8|13639.8|13637.4|13635.4|13642.3|13640.3|13636.2|13634.2|230
1622628300000|2021-06-02 10:05:00|13637.6|13635.6|13641.1|13639.1|13641.9|13639.9|13636.7|13634.7|265
1622628600000|2021-06-02 10:10:00|13640.9|13638.9|13637.9|13635.9|13643.8|13641.8|13637.8|13635.8|194
1622628900000|2021-06-02 10:15:00|13637.8|13635.8|13636.4|13634.4|13640.4|13638.4|13633.9|13631.9|362
1622629200000|2021-06-02 10:20:00|13636.6|13634.6|13636.9|13634.9|13638.4|13636.4|13635.2|13633.2|188
1622629500000|2021-06-02 10:25:00|13636.8|13634.8|13641.4|13639.4|13641.4|13639.4|13635.3|13633.3|223
1622629800000|2021-06-02 10:30:00|13641.6|13639.6|13644.2|13642.2|13645.1|13643.1|13640.6|13638.6|376
1622630100000|2021-06-02 10:35:00|13644.3|13642.3|13641.4|13639.4|13645.8|13643.8|13638.4|13636.4|323
1622630400000|2021-06-02 10:40:00|13641.6|13639.6|13644.7|13642.7|13647.4|13645.4|13641.4|13639.4|309
1622630700000|2021-06-02 10:45:00|13644.6|13642.6|13643.1|13641.1|13645.7|13643.7|13642.8|13640.8|233
1622631000000|2021-06-02 10:50:00|13642.9|13640.9|13645.8|13643.8|13648.4|13646.4|13642.8|13640.8|263
1622631300000|2021-06-02 10:55:00|13645.7|13643.7|13648.4|13646.4|13650.8|13648.8|13644.7|13642.7|330
1622631600000|2021-06-02 11:00:00|13648.8|13646.8|13653.7|13651.7|13655.1|13653.1|13646.8|13644.8|838
1622631900000|2021-06-02 11:05:00|13653.6|13651.6|13655.6|13653.6|13656.2|13654.2|13650.7|13648.7|633
1622632200000|2021-06-02 11:10:00|13655.7|13653.7|13657.9|13655.9|13659.7|13657.7|13653.3|13651.3|469
1622632500000|2021-06-02 11:15:00|13658.1|13656.1|13653.2|13651.2|13661.9|13659.9|13652.4|13650.4|852
1622632800000|2021-06-02 11:20:00|13653.4|13651.4|13652.2|13650.2|13653.7|13651.7|13643.6|13641.6|858
1622633100000|2021-06-02 11:25:00|13652.1|13650.1|13651.2|13649.2|13654.8|13652.8|13649.4|13647.4|446
1622633400000|2021-06-02 11:30:00|13651.1|13649.1|13650.6|13648.6|13655.6|13653.6|13648.4|13646.4|519
1622633700000|2021-06-02 11:35:00|13650.7|13648.7|13652.7|13650.7|13655.7|13653.7|13649.8|13647.8|424
1622634000000|2021-06-02 11:40:00|13652.9|13650.9|13657.3|13655.3|13660.4|13658.4|13650.4|13648.4|422
1622634300000|2021-06-02 11:45:00|13657.4|13655.4|13656.1|13654.1|13659.7|13657.7|13655.6|13653.6|247
1622634600000|2021-06-02 11:50:00|13655.9|13653.9|13653.8|13651.8|13657.9|13655.9|13651.9|13649.9|247
1622634900000|2021-06-02 11:55:00|13653.9|13651.9|13657.7|13655.7|13657.7|13655.7|13652.9|13650.9|291
1622635200000|2021-06-02 12:00:00|13657.3|13655.3|13655.6|13653.6|13660.9|13658.9|13655.1|13653.1|721
1622635500000|2021-06-02 12:05:00|13655.7|13653.7|13653.8|13651.8|13657.4|13655.4|13652.9|13650.9|317
1622635800000|2021-06-02 12:10:00|13653.7|13651.7|13656.9|13654.9|13657.8|13655.8|13653.2|13651.2|241
1622636100000|2021-06-02 12:15:00|13657.1|13655.1|13657.7|13655.7|13660.8|13658.8|13656.8|13654.8|448
1622636400000|2021-06-02 12:20:00|13658.4|13656.4|13661.3|13659.3|13662.8|13660.8|13658.4|13656.4|625
1622636700000|2021-06-02 12:25:00|13661.4|13659.4|13670.9|13668.9|13676.4|13674.4|13660.1|13658.1|2147
1622637000000|2021-06-02 12:30:00|13671.1|13669.1|13670.4|13668.4|13677.6|13675.6|13669.8|13667.8|1059
1622637300000|2021-06-02 12:35:00|13670.3|13668.3|13668.4|13666.4|13671.8|13669.8|13666.4|13664.4|692
1622637600000|2021-06-02 12:40:00|13668.3|13666.3|13671.9|13669.9|13673.7|13671.7|13666.4|13664.4|560
1622637900000|2021-06-02 12:45:00|13672.2|13670.2|13672.4|13670.4|13674.4|13672.4|13668.6|13666.6|817
1622638200000|2021-06-02 12:50:00|13672.3|13670.3|13668.4|13666.4|13673.2|13671.2|13666.9|13664.9|497
1622638500000|2021-06-02 12:55:00|13668.3|13666.3|13674.7|13672.7|13675.8|13673.8|13667.7|13665.7|739
1622638800000|2021-06-02 13:00:00|13674.6|13672.6|13673.4|13671.4|13676.9|13674.9|13670.8|13668.8|1144
1622639100000|2021-06-02 13:05:00|13673.6|13671.6|13668.7|13666.7|13680.6|13678.6|13667.4|13665.4|1719
1622639400000|2021-06-02 13:10:00|13668.6|13666.6|13669.2|13667.2|13670.8|13668.8|13667.9|13665.9|557
1622639700000|2021-06-02 13:15:00|13669.3|13667.3|13669.4|13667.4|13670.4|13668.4|13667.6|13665.6|527
1622640000000|2021-06-02 13:20:00|13669.6|13667.6|13669.9|13667.9|13672.1|13670.1|13668.1|13666.1|740
1622640300000|2021-06-02 13:25:00|13670.1|13668.1|13672.1|13670.1|13674.6|13672.6|13669.4|13667.4|1561
1622640600000|2021-06-02 13:30:00|13671.6|13670.6|13681.6|13680.6|13690.9|13689.9|13655.4|13654.4|14771
1622640900000|2021-06-02 13:35:00|13681.9|13680.9|13673.4|13672.4|13690.8|13689.8|13662.1|13661.1|9921
1622641200000|2021-06-02 13:40:00|13674.2|13673.2|13685.9|13684.9|13690.9|13689.9|13673.3|13672.3|7603
1622641500000|2021-06-02 13:45:00|13685.8|13684.8|13703.6|13702.6|13708.2|13707.2|13685.8|13684.8|8574
1622641800000|2021-06-02 13:50:00|13703.9|13702.9|13706.3|13705.3|13706.4|13705.4|13698.2|13697.2|4979
1622642100000|2021-06-02 13:55:00|13706.2|13705.2|13683.1|13682.1|13712.1|13711.1|13681.7|13680.7|7799
1622642400000|2021-06-02 14:00:00|13682.9|13681.9|13679.7|13678.7|13683.4|13682.4|13667.3|13666.3|8314
1622642700000|2021-06-02 14:05:00|13679.8|13678.8|13688.8|13687.8|13692.3|13691.3|13675.7|13674.7|5792
1622643000000|2021-06-02 14:10:00|13688.5|13687.5|13670.1|13669.1|13690.6|13689.6|13661.1|13660.1|6692
1622643300000|2021-06-02 14:15:00|13670.3|13669.3|13686.9|13685.9|13688.8|13687.8|13669.5|13668.5|4989
1622643600000|2021-06-02 14:20:00|13686.6|13685.6|13700.6|13699.6|13701.8|13700.8|13677.1|13676.1|6018
1622643900000|2021-06-02 14:25:00|13700.8|13699.8|13702.8|13701.8|13704.5|13703.5|13697.1|13696.1|4331
1622644200000|2021-06-02 14:30:00|13702.6|13701.6|13697.9|13696.9|13708.9|13707.9|13696.4|13695.4|4519
1622644500000|2021-06-02 14:35:00|13697.8|13696.8|13700.1|13699.1|13703.5|13702.5|13692.1|13691.1|4297
1622644800000|2021-06-02 14:40:00|13700.3|13699.3|13706.3|13705.3|13716|13715|13698.6|13697.6|5179
1622645100000|2021-06-02 14:45:00|13706.1|13705.1|13703.6|13702.6|13713.5|13712.5|13702|13701|3174
1622645400000|2021-06-02 14:50:00|13703.5|13702.5|13688.9|13687.9|13704.9|13703.9|13686.4|13685.4|4401
1622645700000|2021-06-02 14:55:00|13689.1|13688.1|13687.6|13686.6|13692|13691|13677.8|13676.8|4788
1622646000000|2021-06-02 15:00:00|13687.8|13686.8|13690.8|13689.8|13698|13697|13679.6|13678.6|6925
1622646300000|2021-06-02 15:05:00|13690.9|13689.9|13686.9|13685.9|13694.9|13693.9|13681.6|13680.6|3083
1622646600000|2021-06-02 15:10:00|13686.8|13685.8|13697.6|13696.6|13701.5|13700.5|13682.9|13681.9|3785
1622646900000|2021-06-02 15:15:00|13697.5|13696.5|13691.1|13690.1|13702|13701|13685.6|13684.6|3869
1622647200000|2021-06-02 15:20:00|13691.4|13690.4|13691.4|13690.4|13694.6|13693.6|13681.6|13680.6|2968
1622647500000|2021-06-02 15:25:00|13691.5|13690.5|13700.4|13699.4|13702.4|13701.4|13687.4|13686.4|2784
1622647800000|2021-06-02 15:30:00|13700.3|13699.3|13699.1|13698.1|13702.8|13701.8|13694|13693|2835
1622648100000|2021-06-02 15:35:00|13699|13698|13703|13702|13704.9|13703.9|13694.9|13693.9|2682
1622648400000|2021-06-02 15:40:00|13702.9|13701.9|13705.9|13704.9|13706.6|13705.6|13698.9|13697.9|2142
1622648700000|2021-06-02 15:45:00|13705.6|13704.6|13703|13702|13706.3|13705.3|13699.5|13698.5|1870
1622649000000|2021-06-02 15:50:00|13702.9|13701.9|13705.4|13704.4|13709.3|13708.3|13702.6|13701.6|2053
1622649300000|2021-06-02 15:55:00|13705.5|13704.5|13699.3|13698.3|13707.6|13706.6|13695.6|13694.6|2684
1622649600000|2021-06-02 16:00:00|13699.4|13698.4|13698|13697|13701.6|13700.6|13689.6|13688.6|3033
1622649900000|2021-06-02 16:05:00|13698.1|13697.1|13698|13697|13702.3|13701.3|13693.9|13692.9|1802
1622650200000|2021-06-02 16:10:00|13697.9|13696.9|13694.3|13693.3|13698.5|13697.5|13692.4|13691.4|1527
1622650500000|2021-06-02 16:15:00|13694.1|13693.1|13683|13682|13698.6|13697.6|13682.8|13681.8|2529
1622650800000|2021-06-02 16:20:00|13683.6|13682.6|13670.5|13669.5|13686.5|13685.5|13668.9|13667.9|3438
1622651100000|2021-06-02 16:25:00|13670.6|13669.6|13667.4|13666.4|13673.1|13672.1|13659.3|13658.3|4566
1622651400000|2021-06-02 16:30:00|13667.3|13666.3|13667|13666|13669|13668|13660|13659|2970
1622651700000|2021-06-02 16:35:00|13667.1|13666.1|13667.5|13666.5|13672.8|13671.8|13664.3|13663.3|1958
1622652000000|2021-06-02 16:40:00|13668.7|13667.7|13674.8|13673.8|13675.4|13674.4|13666.5|13665.5|1876
1622652300000|2021-06-02 16:45:00|13674.7|13673.7|13676.2|13675.2|13677.2|13676.2|13672.5|13671.5|2112
1622652600000|2021-06-02 16:50:00|13676.3|13675.3|13678.4|13677.4|13679.7|13678.7|13673.9|13672.9|1761
1622652900000|2021-06-02 16:55:00|13678.5|13677.5|13674.4|13673.4|13679.3|13678.3|13672.7|13671.7|1817
1622653200000|2021-06-02 17:00:00|13674.5|13673.5|13674.8|13673.8|13680.3|13679.3|13673.3|13672.3|2421
1622653500000|2021-06-02 17:05:00|13674.7|13673.7|13674.5|13673.5|13678.3|13677.3|13669.5|13668.5|2661
1622653800000|2021-06-02 17:10:00|13674.7|13673.7|13670.3|13669.3|13678.5|13677.5|13665.2|13664.2|2354
1622654100000|2021-06-02 17:15:00|13670.2|13669.2|13664.7|13663.7|13671.9|13670.9|13661.9|13660.9|3255
1622654400000|2021-06-02 17:20:00|13664.5|13663.5|13632.4|13631.4|13665.5|13664.5|13631.8|13630.8|7098
1622654700000|2021-06-02 17:25:00|13632.5|13631.5|13635.4|13634.4|13637.9|13636.9|13627|13626|4955
1622655000000|2021-06-02 17:30:00|13635.5|13634.5|13646|13645|13647.2|13646.2|13632.2|13631.2|4269
1622655300000|2021-06-02 17:35:00|13646.2|13645.2|13643.7|13642.7|13649.7|13648.7|13642.8|13641.8|2525
1622655600000|2021-06-02 17:40:00|13643.5|13642.5|13640.2|13639.2|13644.2|13643.2|13635.2|13634.2|2275
1622655900000|2021-06-02 17:45:00|13640.3|13639.3|13622.3|13621.3|13644.4|13643.4|13618|13617|4448
1622656200000|2021-06-02 17:50:00|13622.4|13621.4|13632.5|13631.5|13635.7|13634.7|13621.5|13620.5|2892
1622656500000|2021-06-02 17:55:00|13632.4|13631.4|13632.7|13631.7|13635.2|13634.2|13625.2|13624.2|2641
1622656800000|2021-06-02 18:00:00|13632.5|13631.5|13636|13635|13640|13639|13629.7|13628.7|2215
1622657100000|2021-06-02 18:05:00|13635.9|13634.9|13630.5|13629.5|13641.4|13640.4|13629.4|13628.4|3132
1622657400000|2021-06-02 18:10:00|13631|13630|13610.3|13609.3|13634.8|13633.8|13608|13607|5103
1622657700000|2021-06-02 18:15:00|13610|13609|13625.5|13624.5|13630.7|13629.7|13607.7|13606.7|4508
1622658000000|2021-06-02 18:20:00|13625.4|13624.4|13635.7|13634.7|13636.3|13635.3|13624.8|13623.8|2036
1622658300000|2021-06-02 18:25:00|13635.8|13634.8|13635.2|13634.2|13638.3|13637.3|13633.7|13632.7|1518
1622658600000|2021-06-02 18:30:00|13635|13634|13635.9|13634.9|13641.3|13640.3|13628.3|13627.3|3316
1622658900000|2021-06-02 18:35:00|13636|13635|13635.5|13634.5|13639.3|13638.3|13627.5|13626.5|2185
1622659200000|2021-06-02 18:40:00|13635.4|13634.4|13633.4|13632.4|13639.3|13638.3|13631.3|13630.3|1737
1622659500000|2021-06-02 18:45:00|13633.2|13632.2|13641|13640|13642|13641|13630.7|13629.7|1870
1622659800000|2021-06-02 18:50:00|13641.2|13640.2|13639.2|13638.2|13641.4|13640.4|13631.5|13630.5|2099
1622660100000|2021-06-02 18:55:00|13639.3|13638.3|13641.2|13640.2|13645.2|13644.2|13634.7|13633.7|2061
1622660400000|2021-06-02 19:00:00|13641.3|13640.3|13636|13635|13644.5|13643.5|13630.8|13629.8|2533
1622660700000|2021-06-02 19:05:00|13635.9|13634.9|13640|13639|13644.3|13643.3|13635.5|13634.5|1794
1622661000000|2021-06-02 19:10:00|13639.9|13638.9|13646.3|13645.3|13648.7|13647.7|13639.5|13638.5|1954
1622661300000|2021-06-02 19:15:00|13646.4|13645.4|13645.8|13644.8|13649.3|13648.3|13643.9|13642.9|1377
1622661600000|2021-06-02 19:20:00|13645.6|13644.6|13645.8|13644.8|13649.1|13648.1|13642.5|13641.5|1707
1622661900000|2021-06-02 19:25:00|13646.1|13645.1|13644.7|13643.7|13648.3|13647.3|13642.5|13641.5|1313
1622662200000|2021-06-02 19:30:00|13644.8|13643.8|13646.3|13645.3|13654.1|13653.1|13644|13643|4044
1622662500000|2021-06-02 19:35:00|13646.2|13645.2|13646|13645|13649.7|13648.7|13636.3|13635.3|3190
1622662800000|2021-06-02 19:40:00|13645.8|13644.8|13658.6|13657.6|13659.6|13658.6|13644.6|13643.6|3054
1622663100000|2021-06-02 19:45:00|13658.7|13657.7|13662.6|13661.6|13664.3|13663.3|13654.7|13653.7|3032
1622663400000|2021-06-02 19:50:00|13663.3|13662.3|13666.2|13665.2|13674.3|13673.3|13655.8|13654.8|8042
1622663700000|2021-06-02 19:55:00|13666.1|13665.1|13678.7|13677.7|13682.2|13681.2|13663.8|13662.8|7553
1622664000000|2021-06-02 20:00:00|13678.2|13677.2|13678|13676|13680.3|13679|13673.6|13671.6|3779
1622664300000|2021-06-02 20:05:00|13677.9|13675.9|13681.3|13679.3|13681.6|13679.6|13676.1|13674.1|1676
1622664600000|2021-06-02 20:10:00|13681.4|13679.4|13681.6|13676.6|13681.6|13679.6|13677.6|13675.6|1156
1622664900000|2021-06-02 20:15:00|13681.7|13676.7|13680.6|13675.6|13681.7|13676.7|13678.7|13673.7|0
1622665200000|2021-06-02 20:20:00|13680.5|13675.5|13680.5|13675.5|13681.3|13676.3|13679.8|13674.8|0
1622665500000|2021-06-02 20:25:00|13680.4|13675.4|13680|13675|13680.8|13675.8|13679.5|13674.5|0
1622665800000|2021-06-02 20:30:00|13679.5|13677.5|13670|13668|13679.5|13677.5|13666.5|13664.5|1125
1622666100000|2021-06-02 20:35:00|13669.8|13667.8|13671.8|13669.8|13672.8|13670.8|13669.5|13667.5|210
1622666400000|2021-06-02 20:40:00|13672.3|13670.3|13674.8|13672.8|13676.5|13674.5|13671.8|13669.8|253
1622666700000|2021-06-02 20:45:00|13675|13673|13673.3|13671.3|13675|13673|13672.5|13670.5|224
1622667000000|2021-06-02 20:50:00|13673.5|13671.5|13676.3|13674.3|13676.3|13674.3|13673|13671|197
1622667300000|2021-06-02 20:55:00|13675.5|13673.5|13682.7|13677.7|13683|13679.8|13674.5|13672.5|328
1622667600000|2021-06-02 21:00:00|13682.8|13677.8|13680.5|13675.5|13682.8|13677.8|13679.8|13674.8|0
1622667900000|2021-06-02 21:05:00|13680.4|13675.4|13679.9|13674.9|13681.5|13676.5|13679.9|13674.9|0
1622668200000|2021-06-02 21:10:00|13679.7|13674.7|13679.3|13674.3|13679.7|13674.7|13679.3|13674.3|0
1622668500000|2021-06-02 21:15:00|13679.5|13674.5|13680.6|13675.6|13680.8|13675.8|13679.4|13674.4|0
1622668800000|2021-06-02 21:20:00|13681.1|13676.1|13681|13676|13681.1|13676.1|13680.8|13675.8|0
1622669100000|2021-06-02 21:25:00|13680.2|13675.2|13681.3|13676.3|13681.3|13676.3|13680.1|13675.1|0
1622669400000|2021-06-02 21:30:00|13681.4|13676.4|13681.4|13676.4|13681.5|13676.5|13681.4|13676.4|0
1622669700000|2021-06-02 21:35:00|13681.5|13676.5|13681.7|13676.7|13681.7|13676.7|13681.5|13676.5|0
1622670000000|2021-06-02 21:40:00|13681.9|13676.9|13681.8|13676.8|13681.9|13676.9|13681.7|13676.7|0
1622670300000|2021-06-02 21:45:00|13681.6|13676.6|13681.4|13676.4|13681.6|13676.6|13681.4|13676.4|0
1622670600000|2021-06-02 21:50:00|13681.5|13676.5|13682.5|13677.5|13682.5|13677.5|13681.3|13676.3|0
1622670900000|2021-06-02 21:55:00|13682.7|13677.7|13682.7|13677.7|13683.2|13678.2|13682.4|13677.4|0
1622671200000|2021-06-02 22:00:00|13682.8|13680.8|13686.3|13684.3|13690|13688|13682.8|13680.8|597
1622671500000|2021-06-02 22:05:00|13686.5|13684.5|13685.4|13683.4|13687.5|13685.5|13685.1|13683.1|203
1622671800000|2021-06-02 22:10:00|13685.5|13683.5|13684.5|13682.5|13686.6|13684.6|13684.1|13682.1|162
1622672100000|2021-06-02 22:15:00|13684.6|13682.6|13684.1|13682.1|13687|13685|13684|13682|127
1622672400000|2021-06-02 22:20:00|13684.3|13682.3|13685.9|13683.9|13686|13684|13683.9|13681.9|79
1622672700000|2021-06-02 22:25:00|13686|13684|13686.8|13684.8|13686.8|13684.8|13684.5|13682.5|60
1622673000000|2021-06-02 22:30:00|13686.6|13684.6|13686|13684|13688|13686|13685.8|13683.8|83
1622673300000|2021-06-02 22:35:00|13685.9|13683.9|13681.3|13679.3|13686.4|13684.4|13681.3|13679.3|260
1622673600000|2021-06-02 22:40:00|13681.1|13679.1|13681.1|13679.1|13682.3|13680.3|13680.4|13678.4|104
1622673900000|2021-06-02 22:45:00|13681|13679|13680.4|13678.4|13683|13681|13679.6|13677.6|174
1622674200000|2021-06-02 22:50:00|13680.5|13678.5|13682.3|13680.3|13682.6|13680.6|13679.9|13677.9|113
1622674500000|2021-06-02 22:55:00|13682|13680|13682.8|13680.8|13683.3|13681.3|13681.6|13679.6|54
1622674800000|2021-06-02 23:00:00|13682.6|13680.6|13681|13679|13682.9|13680.9|13680.8|13678.8|132
1622675100000|2021-06-02 23:05:00|13681.3|13679.3|13681.5|13679.5|13685.3|13683.3|13681.3|13679.3|107
1622675400000|2021-06-02 23:10:00|13681.6|13679.6|13681|13679|13682.4|13680.4|13680.5|13678.5|66
1622675700000|2021-06-02 23:15:00|13681.1|13679.1|13678.8|13676.8|13681.1|13679.1|13678.1|13676.1|167
1622676000000|2021-06-02 23:20:00|13678.1|13676.1|13678.8|13676.8|13681.1|13679.1|13677.4|13675.4|235
1622676300000|2021-06-02 23:25:00|13678.9|13676.9|13680.4|13678.4|13680.4|13678.4|13678.6|13676.6|67
1622676600000|2021-06-02 23:30:00|13680.5|13678.5|13684|13682|13684.5|13682.5|13680.5|13678.5|118
1622676900000|2021-06-02 23:35:00|13684.1|13682.1|13683.3|13681.3|13684.5|13682.5|13682.6|13680.6|79
1622677200000|2021-06-02 23:40:00|13683.6|13681.6|13684.3|13682.3|13684.6|13682.6|13683|13681|109
1622677500000|2021-06-02 23:45:00|13684.4|13682.4|13687.8|13685.8|13687.9|13685.9|13683.8|13681.8|174
1622677800000|2021-06-02 23:50:00|13687.5|13685.5|13687.4|13685.4|13688.8|13686.8|13685.8|13683.8|174
1622678100000|2021-06-02 23:55:00|13687.5|13685.5|13690|13688|13692|13690|13685.8|13683.8|478
1622678400000|2021-06-03 00:00:00|13689.9|13687.9|13697.5|13695.5|13700.6|13698.6|13686.3|13684.3|763
1622678700000|2021-06-03 00:05:00|13697.8|13695.8|13702.3|13700.3|13704.9|13702.9|13697.6|13695.6|697
1622679000000|2021-06-03 00:10:00|13702.4|13700.4|13701.8|13699.8|13704.6|13702.6|13701.4|13699.4|313
1622679300000|2021-06-03 00:15:00|13701.6|13699.6|13703.5|13701.5|13704.5|13702.5|13701.4|13699.4|228
1622679600000|2021-06-03 00:20:00|13703.6|13701.6|13700.5|13698.5|13705.5|13703.5|13699.6|13697.6|300
1622679900000|2021-06-03 00:25:00|13700.8|13698.8|13704.3|13702.3|13706.4|13704.4|13700.5|13698.5|474
1622680200000|2021-06-03 00:30:00|13704.1|13702.1|13704.8|13702.8|13707.3|13705.3|13704|13702|322
1622680500000|2021-06-03 00:35:00|13704.6|13702.6|13706.8|13704.8|13708.4|13706.4|13704|13702|237
1622680800000|2021-06-03 00:40:00|13706.9|13704.9|13706.6|13704.6|13708.3|13706.3|13705.6|13703.6|136
1622681100000|2021-06-03 00:45:00|13706.5|13704.5|13705.6|13703.6|13706.8|13704.8|13703|13701|275
1622681400000|2021-06-03 00:50:00|13705.8|13703.8|13704.8|13702.8|13706.5|13704.5|13702.4|13700.4|152
1622681700000|2021-06-03 00:55:00|13704.6|13702.6|13706.9|13704.9|13709.9|13707.9|13704.6|13702.6|320
1622682000000|2021-06-03 01:00:00|13707|13705|13703|13701|13707.5|13705.5|13701.5|13699.5|356
1622682300000|2021-06-03 01:05:00|13702.8|13700.8|13701.6|13699.6|13703.1|13701.1|13700|13698|208
1622682600000|2021-06-03 01:10:00|13701.4|13699.4|13700.8|13698.8|13702.8|13700.8|13700.4|13698.4|144
1622682900000|2021-06-03 01:15:00|13700.9|13698.9|13698.1|13696.1|13701.3|13699.3|13694.4|13692.4|723
1622683200000|2021-06-03 01:20:00|13698.3|13696.3|13698.6|13696.6|13700.3|13698.3|13698|13696|277
1622683500000|2021-06-03 01:25:00|13698.5|13696.5|13704|13702|13704.9|13702.9|13698.5|13696.5|338
1622683800000|2021-06-03 01:30:00|13703.4|13701.4|13703.9|13701.9|13707.3|13705.3|13701|13699|393
1622684100000|2021-06-03 01:35:00|13703.8|13701.8|13705.6|13703.6|13706.8|13704.8|13703.5|13701.5|169
1622684400000|2021-06-03 01:40:00|13705.5|13703.5|13701.9|13699.9|13705.6|13703.6|13698.6|13696.6|287
1622684700000|2021-06-03 01:45:00|13702|13700|13697.1|13695.1|13702.3|13700.3|13696.5|13694.5|181
1622685000000|2021-06-03 01:50:00|13697.3|13695.3|13697.8|13695.8|13698.6|13696.6|13694.6|13692.6|281
1622685300000|2021-06-03 01:55:00|13697.6|13695.6|13699.6|13697.6|13700.8|13698.8|13696.3|13694.3|210
1622685600000|2021-06-03 02:00:00|13699.8|13697.8|13701.5|13699.5|13702.9|13700.9|13698.9|13696.9|192
1622685900000|2021-06-03 02:05:00|13701.4|13699.4|13701.3|13699.3|13702.5|13700.5|13700.1|13698.1|81
1622686200000|2021-06-03 02:10:00|13701.4|13699.4|13702.3|13700.3|13703.4|13701.4|13700.9|13698.9|121
1622686500000|2021-06-03 02:15:00|13702.1|13700.1|13701.6|13699.6|13703|13701|13699.1|13697.1|110
1622686800000|2021-06-03 02:20:00|13701.5|13699.5|13700.1|13698.1|13703|13701|13698.8|13696.8|135
1622687100000|2021-06-03 02:25:00|13700.3|13698.3|13698.5|13696.5|13702|13700|13697.5|13695.5|155
1622687400000|2021-06-03 02:30:00|13698.6|13696.6|13692.3|13690.3|13699.1|13697.1|13691.3|13689.3|497
1622687700000|2021-06-03 02:35:00|13692.1|13690.1|13688.1|13686.1|13692.5|13690.5|13684.3|13682.3|590
1622688000000|2021-06-03 02:40:00|13688|13686|13690.8|13688.8|13690.9|13688.9|13687.9|13685.9|389
1622688300000|2021-06-03 02:45:00|13690.9|13688.9|13689.8|13687.8|13692.3|13690.3|13689.6|13687.6|144
1622688600000|2021-06-03 02:50:00|13690|13688|13692|13690|13692.6|13690.6|13688.8|13686.8|234
1622688900000|2021-06-03 02:55:00|13691.9|13689.9|13692.8|13690.8|13696.4|13694.4|13691.9|13689.9|177
1622689200000|2021-06-03 03:00:00|13692.6|13690.6|13693.8|13691.8|13694.8|13692.8|13692.4|13690.4|83
1622689500000|2021-06-03 03:05:00|13693.4|13691.4|13692.1|13690.1|13694.3|13692.3|13690.5|13688.5|118
1622689800000|2021-06-03 03:10:00|13692|13690|13693.5|13691.5|13693.8|13691.8|13689.9|13687.9|134
1622690100000|2021-06-03 03:15:00|13693.4|13691.4|13691.8|13689.8|13694.4|13692.4|13691.5|13689.5|128
1622690400000|2021-06-03 03:20:00|13691.9|13689.9|13689.9|13687.9|13693.8|13691.8|13687.1|13685.1|219
1622690700000|2021-06-03 03:25:00|13689.8|13687.8|13687.4|13685.4|13691.4|13689.4|13686.6|13684.6|94
1622691000000|2021-06-03 03:30:00|13687.5|13685.5|13688.3|13686.3|13691.8|13689.8|13686.9|13684.9|152
1622691300000|2021-06-03 03:35:00|13688.1|13686.1|13692.5|13690.5|13693|13691|13687.9|13685.9|150
1622691600000|2021-06-03 03:40:00|13692.6|13690.6|13691.9|13689.9|13693.5|13691.5|13691.4|13689.4|76
1622691900000|2021-06-03 03:45:00|13692|13690|13690.3|13688.3|13692.4|13690.4|13688.4|13686.4|166
1622692200000|2021-06-03 03:50:00|13690.5|13688.5|13691.1|13689.1|13691.4|13689.4|13690.3|13688.3|39
1622692500000|2021-06-03 03:55:00|13691|13689|13691.3|13689.3|13692.3|13690.3|13690|13688|91
1622692800000|2021-06-03 04:00:00|13691.1|13689.1|13693.5|13691.5|13694|13692|13691|13689|92
1622693100000|2021-06-03 04:05:00|13693.3|13691.3|13693.3|13691.3|13694|13692|13692.3|13690.3|75
1622693400000|2021-06-03 04:10:00|13693.1|13691.1|13695|13693|13695.3|13693.3|13692.5|13690.5|151
1622693700000|2021-06-03 04:15:00|13694.9|13692.9|13694.5|13692.5|13694.9|13692.9|13692.6|13690.6|76
1622694000000|2021-06-03 04:20:00|13694.6|13692.6|13693.6|13691.6|13695.5|13693.5|13693.6|13691.6|51
1622694300000|2021-06-03 04:25:00|13693.8|13691.8|13692.8|13690.8|13694.4|13692.4|13692.3|13690.3|44
1622694600000|2021-06-03 04:30:00|13692.6|13690.6|13692.1|13690.1|13692.9|13690.9|13691.1|13689.1|69
1622694900000|2021-06-03 04:35:00|13692.3|13690.3|13692|13690|13692.9|13690.9|13691.1|13689.1|47
1622695200000|2021-06-03 04:40:00|13692.1|13690.1|13691.5|13689.5|13693.3|13691.3|13691.3|13689.3|52
1622695500000|2021-06-03 04:45:00|13691.4|13689.4|13691|13689|13691.5|13689.5|13690.1|13688.1|65
1622695800000|2021-06-03 04:50:00|13691.1|13689.1|13691.9|13689.9|13692.4|13690.4|13690.9|13688.9|78
1622696100000|2021-06-03 04:55:00|13691.8|13689.8|13688.9|13686.9|13692.4|13690.4|13688.6|13686.6|107
1622696400000|2021-06-03 05:00:00|13688.8|13686.8|13692.8|13690.8|13693.4|13691.4|13686.8|13684.8|341
1622696700000|2021-06-03 05:05:00|13692.6|13690.6|13691.9|13689.9|13693.3|13691.3|13688.9|13686.9|143
1622697000000|2021-06-03 05:10:00|13691.8|13689.8|13696.3|13694.3|13696.8|13694.8|13691.8|13689.8|205
1622697300000|2021-06-03 05:15:00|13696.1|13694.1|13699.5|13697.5|13699.5|13697.5|13694.8|13692.8|263
1622697600000|2021-06-03 05:20:00|13699.4|13697.4|13697.8|13695.8|13700.4|13698.4|13696.5|13694.5|212
1622697900000|2021-06-03 05:25:00|13697.9|13695.9|13697.1|13695.1|13698|13696|13695.6|13693.6|130
1622698200000|2021-06-03 05:30:00|13697|13695|13694.9|13692.9|13697.4|13695.4|13691.8|13689.8|270
1622698500000|2021-06-03 05:35:00|13694.6|13692.6|13693.3|13691.3|13697.4|13695.4|13692.5|13690.5|170
1622698800000|2021-06-03 05:40:00|13693.1|13691.1|13693|13691|13694.4|13692.4|13689.9|13687.9|151
1622699100000|2021-06-03 05:45:00|13693.1|13691.1|13693.9|13691.9|13694.5|13692.5|13691.9|13689.9|137
1622699400000|2021-06-03 05:50:00|13694|13692|13693.6|13691.6|13695.9|13693.9|13692.6|13690.6|102
1622699700000|2021-06-03 05:55:00|13693.5|13691.5|13695.6|13693.6|13697|13695|13693|13691|122
1622700000000|2021-06-03 06:00:00|13695.8|13693.8|13696.8|13694.8|13698.9|13696.9|13694.5|13692.5|181
1622700300000|2021-06-03 06:05:00|13696.9|13694.9|13692.4|13690.4|13697.3|13695.3|13691|13689|250
1622700600000|2021-06-03 06:10:00|13692.3|13690.3|13689.8|13687.8|13693.3|13691.3|13688|13686|211
1622700900000|2021-06-03 06:15:00|13689.6|13687.6|13682.9|13680.9|13689.9|13687.9|13681.8|13679.8|526
1622701200000|2021-06-03 06:20:00|13682.8|13680.8|13679.5|13677.5|13684.4|13682.4|13679.5|13677.5|241
1622701500000|2021-06-03 06:25:00|13679.4|13677.4|13681.8|13679.8|13682|13680|13677.6|13675.6|358
1622701800000|2021-06-03 06:30:00|13681.9|13679.9|13679|13677|13682.8|13680.8|13679|13677|313
1622702100000|2021-06-03 06:35:00|13678.5|13676.5|13676.1|13674.1|13681.5|13679.5|13675|13673|279
1622702400000|2021-06-03 06:40:00|13676|13674|13669.1|13667.1|13676.4|13674.4|13666|13664|817
1622702700000|2021-06-03 06:45:00|13669.3|13667.3|13661|13659|13670.8|13668.8|13657.9|13655.9|1185
1622703000000|2021-06-03 06:50:00|13660.8|13658.8|13665.4|13663.4|13665.6|13663.6|13660.6|13658.6|405
1622703300000|2021-06-03 06:55:00|13665.3|13663.3|13666.3|13664.3|13667.5|13665.5|13663.5|13661.5|558
1622703600000|2021-06-03 07:00:00|13666.4|13664.4|13663.1|13661.1|13667.8|13665.8|13657.5|13655.5|931
1622703900000|2021-06-03 07:05:00|13663|13661|13654.9|13652.9|13663.8|13661.8|13653.9|13651.9|955
1622704200000|2021-06-03 07:10:00|13654.8|13652.8|13659|13657|13661.3|13659.3|13653.8|13651.8|624
1622704500000|2021-06-03 07:15:00|13659.1|13657.1|13660.4|13658.4|13661.4|13659.4|13654|13652|533
1622704800000|2021-06-03 07:20:00|13660.3|13658.3|13659|13657|13661|13659|13656.5|13654.5|269
1622705100000|2021-06-03 07:25:00|13659.1|13657.1|13664.6|13662.6|13666.8|13664.8|13658.8|13656.8|447
1622705400000|2021-06-03 07:30:00|13664.5|13662.5|13666.5|13664.5|13666.5|13664.5|13663|13661|240
1622705700000|2021-06-03 07:35:00|13666.4|13664.4|13665.4|13663.4|13668.3|13666.3|13664.3|13662.3|338
1622706000000|2021-06-03 07:40:00|13665.5|13663.5|13664.5|13662.5|13666|13664|13662.1|13660.1|342
1622706300000|2021-06-03 07:45:00|13664.6|13662.6|13660.4|13658.4|13666.4|13664.4|13659.9|13657.9|314
1622706600000|2021-06-03 07:50:00|13660|13658|13653.6|13651.6|13661.8|13659.8|13651.3|13649.3|918
1622706900000|2021-06-03 07:55:00|13653.5|13651.5|13657.3|13655.3|13659.8|13657.8|13653.5|13651.5|323
1622707200000|2021-06-03 08:00:00|13657.1|13655.1|13653.6|13651.6|13661.8|13659.8|13652.8|13650.8|534
1622707500000|2021-06-03 08:05:00|13653.8|13651.8|13661.8|13659.8|13662.3|13660.3|13652.6|13650.6|722
1622707800000|2021-06-03 08:10:00|13661.9|13659.9|13658.3|13656.3|13665.4|13663.4|13658|13656|803
1622708100000|2021-06-03 08:15:00|13658.5|13656.5|13660.9|13658.9|13662.9|13660.9|13655.6|13653.6|593
1622708400000|2021-06-03 08:20:00|13661|13659|13660.6|13658.6|13662.3|13660.3|13658.3|13656.3|406
1622708700000|2021-06-03 08:25:00|13660.5|13658.5|13662.8|13660.8|13662.8|13660.8|13659.3|13657.3|197
1622709000000|2021-06-03 08:30:00|13662.9|13660.9|13665.8|13663.8|13667.4|13665.4|13661.8|13659.8|546
1622709300000|2021-06-03 08:35:00|13665.6|13663.6|13667|13665|13668.4|13666.4|13664|13662|331
1622709600000|2021-06-03 08:40:00|13667.1|13665.1|13669.3|13667.3|13670.5|13668.5|13666.1|13664.1|271
1622709900000|2021-06-03 08:45:00|13668.9|13666.9|13669.3|13667.3|13669.9|13667.9|13665.6|13663.6|276
1622710200000|2021-06-03 08:50:00|13669.4|13667.4|13669.8|13667.8|13671.9|13669.9|13668.9|13666.9|381
1622710500000|2021-06-03 08:55:00|13669.5|13667.5|13670.1|13668.1|13670.6|13668.6|13667.9|13665.9|202
1622710800000|2021-06-03 09:00:00|13670|13668|13666.3|13664.3|13670.1|13668.1|13665.6|13663.6|242
1622711100000|2021-06-03 09:05:00|13666.1|13664.1|13662|13660|13667.4|13665.4|13661.9|13659.9|384
1622711400000|2021-06-03 09:10:00|13662.1|13660.1|13656.9|13654.9|13662.6|13660.6|13656.1|13654.1|460
1622711700000|2021-06-03 09:15:00|13657|13655|13648.5|13646.5|13659.8|13657.8|13648.5|13646.5|548
1622712000000|2021-06-03 09:20:00|13648.4|13646.4|13641.1|13639.1|13648.6|13646.6|13637.5|13635.5|1094
1622712300000|2021-06-03 09:25:00|13641.3|13639.3|13640|13638|13642.6|13640.6|13634.4|13632.4|608
1622712600000|2021-06-03 09:30:00|13639.9|13637.9|13636.6|13634.6|13640.6|13638.6|13635.6|13633.6|440
1622712900000|2021-06-03 09:35:00|13636.8|13634.8|13640.6|13638.6|13642|13640|13636.6|13634.6|362
1622713200000|2021-06-03 09:40:00|13640.8|13638.8|13646.9|13644.9|13648.4|13646.4|13640.5|13638.5|478
1622713500000|2021-06-03 09:45:00|13646.8|13644.8|13647.1|13645.1|13648|13646|13645.9|13643.9|156
1622713800000|2021-06-03 09:50:00|13647|13645|13644.4|13642.4|13648|13646|13643.8|13641.8|284
1622714100000|2021-06-03 09:55:00|13644.3|13642.3|13646.1|13644.1|13646.5|13644.5|13639.9|13637.9|332
1622714400000|2021-06-03 10:00:00|13646|13644|13644|13642|13648|13646|13641.3|13639.3|406
1622714700000|2021-06-03 10:05:00|13644.1|13642.1|13624.9|13622.9|13645.3|13643.3|13620.8|13618.8|1890
1622715000000|2021-06-03 10:10:00|13624.8|13622.8|13625|13623|13627.4|13625.4|13621.8|13619.8|753
1622715300000|2021-06-03 10:15:00|13625.1|13623.1|13633.9|13631.9|13634.4|13632.4|13623.5|13621.5|685
1622715600000|2021-06-03 10:20:00|13634|13632|13634.8|13632.8|13636|13634|13631.5|13629.5|486
1622715900000|2021-06-03 10:25:00|13634.9|13632.9|13632|13630|13635|13633|13630.5|13628.5|278
1622716200000|2021-06-03 10:30:00|13632.1|13630.1|13614.8|13612.8|13634.1|13632.1|13611.5|13609.5|1535
1622716500000|2021-06-03 10:35:00|13614.5|13612.5|13606.3|13604.3|13620.1|13618.1|13601.5|13599.5|2224
1622716800000|2021-06-03 10:40:00|13605.8|13603.8|13608.6|13606.6|13609.6|13607.6|13602|13600|1197
1622717100000|2021-06-03 10:45:00|13608.4|13606.4|13608.6|13606.6|13613.8|13611.8|13606.6|13604.6|872
1622717400000|2021-06-03 10:50:00|13608.5|13606.5|13601.6|13599.6|13608.8|13606.8|13597.5|13595.5|1388
1622717700000|2021-06-03 10:55:00|13601.8|13599.8|13581.1|13579.1|13602.5|13600.5|13571.5|13569.5|3191
1622718000000|2021-06-03 11:00:00|13580.9|13578.9|13547.6|13545.6|13584.4|13582.4|13544.4|13542.4|4489
1622718300000|2021-06-03 11:05:00|13547.8|13545.8|13554.9|13552.9|13563.3|13561.3|13545.8|13543.8|2509
1622718600000|2021-06-03 11:10:00|13554.8|13552.8|13561|13559|13562.6|13560.6|13543.5|13541.5|2083
1622718900000|2021-06-03 11:15:00|13560.8|13558.8|13552|13550|13561|13559|13551|13549|1145
1622719200000|2021-06-03 11:20:00|13552.1|13550.1|13552.4|13550.4|13555|13553|13539.9|13537.9|1917
1622719500000|2021-06-03 11:25:00|13552.5|13550.5|13558|13556|13561.3|13559.3|13550.6|13548.6|1330
1622719800000|2021-06-03 11:30:00|13557.9|13555.9|13556.9|13554.9|13558.6|13556.6|13547.9|13545.9|1514
1622720100000|2021-06-03 11:35:00|13557|13555|13562.9|13560.9|13567.4|13565.4|13552.9|13550.9|1397
1622720400000|2021-06-03 11:40:00|13563|13561|13554.1|13552.1|13563.4|13561.4|13551.3|13549.3|1142
1622720700000|2021-06-03 11:45:00|13554.5|13552.5|13530.9|13528.9|13554.5|13552.5|13522.1|13520.1|3489
1622721000000|2021-06-03 11:50:00|13530.6|13528.6|13539.5|13537.5|13539.5|13537.5|13523.5|13521.5|1877
1622721300000|2021-06-03 11:55:00|13539.6|13537.6|13536.9|13534.9|13540.8|13538.8|13527.1|13525.1|1444
1622721600000|2021-06-03 12:00:00|13536.1|13534.1|13531.8|13529.8|13538.5|13536.5|13520|13518|1890
1622721900000|2021-06-03 12:05:00|13531.5|13529.5|13532.6|13530.6|13538.8|13536.8|13526.4|13524.4|1344
1622722200000|2021-06-03 12:10:00|13532.5|13530.5|13527.4|13525.4|13534.4|13532.4|13524.5|13522.5|1063
1622722500000|2021-06-03 12:15:00|13527.1|13525.1|13539.6|13537.6|13540.5|13538.5|13514.8|13512.8|3798
1622722800000|2021-06-03 12:20:00|13539.8|13537.8|13537.4|13535.4|13544.8|13542.8|13534|13532|1701
1622723100000|2021-06-03 12:25:00|13537.3|13535.3|13535.4|13533.4|13541|13539|13531|13529|1086
1622723400000|2021-06-03 12:30:00|13535.3|13533.3|13533.8|13531.8|13535.3|13533.3|13526.8|13524.8|1398
1622723700000|2021-06-03 12:35:00|13533.5|13531.5|13546.8|13544.8|13548|13546|13529.5|13527.5|1773
1622724000000|2021-06-03 12:40:00|13546.6|13544.6|13556|13554|13557.5|13555.5|13540.1|13538.1|2441
1622724300000|2021-06-03 12:45:00|13555.5|13553.5|13553.6|13551.6|13564.4|13562.4|13550.8|13548.8|2188
1622724600000|2021-06-03 12:50:00|13553.5|13551.5|13551.4|13549.4|13557|13555|13550.3|13548.3|1231
1622724900000|2021-06-03 12:55:00|13551.3|13549.3|13548.6|13546.6|13553.5|13551.5|13546.6|13544.6|913
1622725200000|2021-06-03 13:00:00|13550.8|13548.8|13554.1|13552.1|13557.6|13555.6|13548.8|13546.8|1265
1622725500000|2021-06-03 13:05:00|13554|13552|13554|13552|13557.8|13555.8|13552.4|13550.4|872
1622725800000|2021-06-03 13:10:00|13553.8|13551.8|13558|13556|13558.5|13556.5|13549|13547|1194
1622726100000|2021-06-03 13:15:00|13557.9|13555.9|13554.9|13552.9|13560.8|13558.8|13554.9|13552.9|990
1622726400000|2021-06-03 13:20:00|13554.5|13552.5|13559|13557|13560.5|13558.5|13554|13552|809
1622726700000|2021-06-03 13:25:00|13558.9|13556.9|13558.5|13556.5|13567.3|13565.3|13554.3|13552.3|3050
1622727000000|2021-06-03 13:30:00|13558.4|13556.4|13562.1|13561.1|13572.1|13571.1|13548.4|13547.4|15767
1622727300000|2021-06-03 13:35:00|13562|13561|13522.3|13521.3|13566.8|13565.8|13512.6|13511.6|13928
1622727600000|2021-06-03 13:40:00|13522|13521|13492.3|13491.3|13524.1|13523.1|13492.3|13491.3|12499
1622727900000|2021-06-03 13:45:00|13491.9|13490.9|13469.8|13468.8|13508.3|13507.3|13466|13465|14718
1622728200000|2021-06-03 13:50:00|13469.5|13468.5|13492.9|13491.9|13494.1|13493.1|13465.4|13464.4|10700
1622728500000|2021-06-03 13:55:00|13492.6|13491.6|13501.8|13500.8|13508.1|13507.1|13485|13484|8728
1622728800000|2021-06-03 14:00:00|13500.5|13499.5|13518|13517|13520.4|13519.4|13492.3|13491.3|11130
1622729100000|2021-06-03 14:05:00|13517.5|13516.5|13540.9|13539.9|13545.8|13544.8|13510.4|13509.4|11619
1622729400000|2021-06-03 14:10:00|13540.8|13539.8|13547.3|13546.3|13552.8|13551.8|13540.1|13539.1|7484
1622729700000|2021-06-03 14:15:00|13547.1|13546.1|13528|13527|13548.4|13547.4|13513.9|13512.9|10340
1622730000000|2021-06-03 14:20:00|13528.4|13527.4|13531.9|13530.9|13542.9|13541.9|13518.5|13517.5|6773
1622730300000|2021-06-03 14:25:00|13531.8|13530.8|13517.6|13516.6|13540.9|13539.9|13516.8|13515.8|6733
1622730600000|2021-06-03 14:30:00|13517.8|13516.8|13524|13523|13534|13533|13510.1|13509.1|7710
1622730900000|2021-06-03 14:35:00|13524.6|13523.6|13496|13495|13528|13527|13494|13493|8282
1622731200000|2021-06-03 14:40:00|13496.1|13495.1|13492.3|13491.3|13496.9|13495.9|13483.4|13482.4|7982
1622731500000|2021-06-03 14:45:00|13492.1|13491.1|13538|13537|13541.4|13540.4|13484.6|13483.6|11852
1622731800000|2021-06-03 14:50:00|13537.9|13536.9|13541.8|13540.8|13549.6|13548.6|13534.8|13533.8|8985
1622732100000|2021-06-03 14:55:00|13542.3|13541.3|13584.2|13583.2|13584.6|13583.6|13542.2|13541.2|10771
1622732400000|2021-06-03 15:00:00|13584.5|13583.5|13600.8|13599.8|13604.2|13603.2|13581|13580|11115
1622732700000|2021-06-03 15:05:00|13601.1|13600.1|13608.5|13607.5|13615.1|13614.1|13600.7|13599.7|9459
1622733000000|2021-06-03 15:10:00|13608.3|13607.3|13600|13599|13609.6|13608.6|13594.2|13593.2|6953
1622733300000|2021-06-03 15:15:00|13599.8|13598.8|13574.1|13573.1|13602.6|13601.6|13573.5|13572.5|7247
1622733600000|2021-06-03 15:20:00|13574.2|13573.2|13570.6|13569.6|13579.7|13578.7|13562.2|13561.2|7072
1622733900000|2021-06-03 15:25:00|13570.7|13569.7|13574.3|13573.3|13582.5|13581.5|13563.1|13562.1|7117
1622734200000|2021-06-03 15:30:00|13574.2|13573.2|13555.8|13554.8|13580.3|13579.3|13552.7|13551.7|7038
1622734500000|2021-06-03 15:35:00|13551.3|13550.3|13552.3|13551.3|13563.8|13562.8|13547.8|13546.8|5549
1622734800000|2021-06-03 15:40:00|13552.5|13551.5|13555|13554|13555.2|13554.2|13540.7|13539.7|4466
1622735100000|2021-06-03 15:45:00|13554.8|13553.8|13542.3|13541.3|13555.8|13554.8|13535.6|13534.6|3508
1622735400000|2021-06-03 15:50:00|13542.2|13541.2|13545|13544|13545.3|13544.3|13533.1|13532.1|3506
1622735700000|2021-06-03 15:55:00|13545.1|13544.1|13556.5|13555.5|13556.7|13555.7|13540.7|13539.7|3798
1622736000000|2021-06-03 16:00:00|13556.3|13555.3|13560.5|13559.5|13563|13562|13550.2|13549.2|4875
1622736300000|2021-06-03 16:05:00|13560.2|13559.2|13570.2|13569.2|13574.8|13573.8|13556.2|13555.2|4095
1622736600000|2021-06-03 16:10:00|13570.1|13569.1|13557|13556|13572.6|13571.6|13556.6|13555.6|2990
1622736900000|2021-06-03 16:15:00|13556.8|13555.8|13547.2|13546.2|13562|13561|13544.2|13543.2|5113
1622737200000|2021-06-03 16:20:00|13547.1|13546.1|13541.1|13540.1|13549.2|13548.2|13538.7|13537.7|3936
1622737500000|2021-06-03 16:25:00|13541.2|13540.2|13560|13559|13562.5|13561.5|13538.7|13537.7|4678
1622737800000|2021-06-03 16:30:00|13560.1|13559.1|13553.5|13552.5|13563.7|13562.7|13547|13546|3928
1622738100000|2021-06-03 16:35:00|13553.3|13552.3|13567|13566|13567.6|13566.6|13548.3|13547.3|2912
1622738400000|2021-06-03 16:40:00|13566.4|13565.4|13574.1|13573.1|13578.2|13577.2|13566.2|13565.2|3374
1622738700000|2021-06-03 16:45:00|13574|13573|13570.7|13569.7|13578|13577|13568.7|13567.7|2380
1622739000000|2021-06-03 16:50:00|13571|13570|13568.1|13567.1|13574.5|13573.5|13563.5|13562.5|3141
1622739300000|2021-06-03 16:55:00|13568|13567|13584.1|13583.1|13584.4|13583.4|13566.2|13565.2|3514
1622739600000|2021-06-03 17:00:00|13584|13583|13574.2|13573.2|13584.6|13583.6|13572.2|13571.2|3148
1622739900000|2021-06-03 17:05:00|13574.4|13573.4|13576.2|13575.2|13580.2|13579.2|13550.6|13549.6|6094
1622740200000|2021-06-03 17:10:00|13576.4|13575.4|13567.6|13566.6|13589.7|13588.7|13567.2|13566.2|5380
1622740500000|2021-06-03 17:15:00|13567.9|13566.9|13583.6|13582.6|13583.9|13582.9|13566.1|13565.1|2508
1622740800000|2021-06-03 17:20:00|13583.4|13582.4|13589.2|13588.2|13589.4|13588.4|13580.9|13579.9|2858
1622741100000|2021-06-03 17:25:00|13588.7|13587.7|13594.6|13593.6|13596.9|13595.9|13586.4|13585.4|3011
1622741400000|2021-06-03 17:30:00|13594.5|13593.5|13592.6|13591.6|13599|13598|13587|13586|3206
1622741700000|2021-06-03 17:35:00|13592.5|13591.5|13589.7|13588.7|13594.6|13593.6|13587.2|13586.2|1407
1622742000000|2021-06-03 17:40:00|13589.9|13588.9|13575.1|13574.1|13593.7|13592.7|13568.6|13567.6|4047
1622742300000|2021-06-03 17:45:00|13575|13574|13565.9|13564.9|13580.4|13579.4|13559.4|13558.4|5167
1622742600000|2021-06-03 17:50:00|13565.4|13564.4|13574.6|13573.6|13579.5|13578.5|13564.4|13563.4|3331
1622742900000|2021-06-03 17:55:00|13574.4|13573.4|13571.7|13570.7|13582|13581|13567.2|13566.2|2550
1622743200000|2021-06-03 18:00:00|13571.9|13570.9|13572.1|13571.1|13573.5|13572.5|13561.4|13560.4|2939
1622743500000|2021-06-03 18:05:00|13572|13571|13575.4|13574.4|13579.2|13578.2|13568.1|13567.1|2595
1622743800000|2021-06-03 18:10:00|13575.6|13574.6|13567.4|13566.4|13577.4|13576.4|13566.4|13565.4|1710
1622744100000|2021-06-03 18:15:00|13567.5|13566.5|13556.5|13555.5|13567.6|13566.6|13551.6|13550.6|3967
1622744400000|2021-06-03 18:20:00|13556.6|13555.6|13558.4|13557.4|13561.4|13560.4|13554.5|13553.5|2041
1622744700000|2021-06-03 18:25:00|13558.5|13557.5|13550.4|13549.4|13560|13559|13549.4|13548.4|2854
1622745000000|2021-06-03 18:30:00|13550.2|13549.2|13553.1|13552.1|13561.6|13560.6|13549|13548|2916
1622745300000|2021-06-03 18:35:00|13553.2|13552.2|13547.1|13546.1|13555.2|13554.2|13543.5|13542.5|2570
1622745600000|2021-06-03 18:40:00|13547.2|13546.2|13549.9|13548.9|13553.5|13552.5|13542.6|13541.6|2429
1622745900000|2021-06-03 18:45:00|13550|13549|13553.1|13552.1|13554|13553|13547.7|13546.7|1658
1622746200000|2021-06-03 18:50:00|13553.4|13552.4|13553.1|13552.1|13554.1|13553.1|13548.5|13547.5|1618
1622746500000|2021-06-03 18:55:00|13553|13552|13538.7|13537.7|13553.9|13552.9|13537.2|13536.2|2752
1622746800000|2021-06-03 19:00:00|13538.6|13537.6|13548|13547|13556.1|13555.1|13537.7|13536.7|3267
1622747100000|2021-06-03 19:05:00|13547.9|13546.9|13548.4|13547.4|13549.7|13548.7|13541.2|13540.2|2060
1622747400000|2021-06-03 19:10:00|13548.2|13547.2|13556.1|13555.1|13556.7|13555.7|13544.5|13543.5|2632
1622747700000|2021-06-03 19:15:00|13556|13555|13539.4|13538.4|13556.4|13555.4|13537.6|13536.6|2804
1622748000000|2021-06-03 19:20:00|13537.9|13536.9|13548.3|13547.3|13549|13548|13533.2|13532.2|3554
1622748300000|2021-06-03 19:25:00|13548.5|13547.5|13551|13550|13551.3|13550.3|13540.7|13539.7|2469
1622748600000|2021-06-03 19:30:00|13551.2|13550.2|13552.3|13551.3|13556.7|13555.7|13547.5|13546.5|3738
1622748900000|2021-06-03 19:35:00|13552.4|13551.4|13554.3|13553.3|13556.4|13555.4|13548.3|13547.3|3255
1622749200000|2021-06-03 19:40:00|13554.4|13553.4|13537.8|13536.8|13557.5|13556.5|13537.2|13536.2|4373
1622749500000|2021-06-03 19:45:00|13537.7|13536.7|13529.9|13528.9|13538.9|13537.9|13523.4|13522.4|5259
1622749800000|2021-06-03 19:50:00|13527.2|13526.2|13527.9|13526.9|13539.2|13538.2|13525.5|13524.5|5580
1622750100000|2021-06-03 19:55:00|13528|13527|13532.2|13531.2|13540.8|13539.8|13525.9|13524.9|9244
1622750400000|2021-06-03 20:00:00|13531.7|13530.7|13524.2|13522.2|13540.3|13538.3|13521.7|13519.7|4299
1622750700000|2021-06-03 20:05:00|13523.9|13521.9|13524.2|13522.2|13524.9|13522.9|13521.9|13519.9|1515
1622751000000|2021-06-03 20:10:00|13524.3|13522.3|13524.7|13519.7|13529.4|13527.4|13522.3|13519.7|1394
1622751300000|2021-06-03 20:15:00|13524.6|13519.6|13527.8|13522.8|13527.9|13522.9|13524.6|13519.6|1
1622751600000|2021-06-03 20:20:00|13527.7|13522.7|13529.2|13524.2|13529.8|13524.8|13527.7|13522.7|0
1622751900000|2021-06-03 20:25:00|13529.1|13524.1|13526.8|13521.8|13529.1|13524.1|13526.7|13521.7|0
1622752200000|2021-06-03 20:30:00|13523.7|13521.7|13528.4|13526.4|13529.9|13527.9|13522.9|13520.9|493
1622752500000|2021-06-03 20:35:00|13529.2|13527.2|13529.7|13527.7|13531.9|13529.9|13528.2|13526.2|188
1622752800000|2021-06-03 20:40:00|13530.2|13528.2|13530.9|13528.9|13531.7|13529.7|13528.7|13526.7|227
1622753100000|2021-06-03 20:45:00|13530.7|13528.7|13527.9|13525.9|13532.2|13530.2|13525.9|13523.9|267
1622753400000|2021-06-03 20:50:00|13528.2|13526.2|13532.2|13530.2|13532.2|13530.2|13526.9|13524.9|251
1622753700000|2021-06-03 20:55:00|13531.7|13529.7|13536.4|13531.4|13536.5|13533.9|13530.9|13528.9|251
1622754000000|2021-06-03 21:00:00|13535.1|13530.1|13535.5|13530.5|13536.9|13531.9|13535|13530|0
1622754300000|2021-06-03 21:05:00|13535.1|13530.1|13534.7|13529.7|13535.2|13530.2|13534.1|13529.1|0
1622754600000|2021-06-03 21:10:00|13534.9|13529.9|13534.9|13529.9|13535.1|13530.1|13534.6|13529.6|0
1622754900000|2021-06-03 21:15:00|13535|13530|13535.2|13530.2|13535.2|13530.2|13534.7|13529.7|0
1622755200000|2021-06-03 21:20:00|13535.3|13530.3|13535.2|13530.2|13535.5|13530.5|13535.2|13530.2|0
1622755500000|2021-06-03 21:25:00|13535.4|13530.4|13535.3|13530.3|13535.9|13530.9|13535.3|13530.3|0
1622755800000|2021-06-03 21:30:00|13535.4|13530.4|13535.6|13530.6|13535.6|13530.6|13534.8|13529.8|0
1622756100000|2021-06-03 21:35:00|13535.7|13530.7|13536.4|13531.4|13536.7|13531.7|13535.7|13530.7|0
1622756400000|2021-06-03 21:40:00|13536.5|13531.5|13536.1|13531.1|13536.5|13531.5|13535.9|13530.9|0
1622756700000|2021-06-03 21:45:00|13535.9|13530.9|13536|13531|13536.3|13531.3|13535.9|13530.9|0
1622757000000|2021-06-03 21:50:00|13535.9|13530.9|13536.2|13531.2|13536.2|13531.2|13535.9|13530.9|0
1622757300000|2021-06-03 21:55:00|13536|13531|13536.3|13531.3|13536.3|13531.3|13536|13531|0
1622757600000|2021-06-03 22:00:00|13535.9|13533.9|13541.2|13539.2|13545.4|13543.4|13533.7|13531.7|554
1622757900000|2021-06-03 22:05:00|13541.3|13539.3|13542.5|13540.5|13543.7|13541.7|13538.3|13536.3|233
1622758200000|2021-06-03 22:10:00|13542.7|13540.7|13540.9|13538.9|13545.7|13543.7|13539.8|13537.8|180
1622758500000|2021-06-03 22:15:00|13541|13539|13539.4|13537.4|13542.3|13540.3|13538.3|13536.3|174
1622758800000|2021-06-03 22:20:00|13539.3|13537.3|13535.9|13533.9|13541.3|13539.3|13534.9|13532.9|222
1622759100000|2021-06-03 22:25:00|13536|13534|13531|13529|13536.2|13534.2|13528.7|13526.7|356
1622759400000|2021-06-03 22:30:00|13530.9|13528.9|13523.5|13521.5|13530.9|13528.9|13522.5|13520.5|559
1622759700000|2021-06-03 22:35:00|13523.7|13521.7|13525.2|13523.2|13525.9|13523.9|13521.8|13519.8|239
1622760000000|2021-06-03 22:40:00|13525.3|13523.3|13521.7|13519.7|13525.9|13523.9|13520.7|13518.7|202
1622760300000|2021-06-03 22:45:00|13522.2|13520.2|13526.9|13524.9|13527|13525|13520.5|13518.5|177
1622760600000|2021-06-03 22:50:00|13526.8|13524.8|13528|13526|13528.9|13526.9|13525.3|13523.3|101
1622760900000|2021-06-03 22:55:00|13527.9|13525.9|13528.4|13526.4|13529.3|13527.3|13526.8|13524.8|112
1622761200000|2021-06-03 23:00:00|13527.8|13525.8|13523|13521|13532.4|13530.4|13521.9|13519.9|433
1622761500000|2021-06-03 23:05:00|13523.2|13521.2|13523.9|13521.9|13525.9|13523.9|13523|13521|149
1622761800000|2021-06-03 23:10:00|13523.7|13521.7|13521|13519|13524.8|13522.8|13516.3|13514.3|350
1622762100000|2021-06-03 23:15:00|13521.7|13519.7|13523.5|13521.5|13524.9|13522.9|13520|13518|172
1622762400000|2021-06-03 23:20:00|13523.4|13521.4|13518.8|13516.8|13523.8|13521.8|13518.7|13516.7|132
1622762700000|2021-06-03 23:25:00|13518.9|13516.9|13516.8|13514.8|13520.5|13518.5|13516.8|13514.8|160
1622763000000|2021-06-03 23:30:00|13516.4|13514.4|13515|13513|13519.3|13517.3|13512|13510|444
1622763300000|2021-06-03 23:35:00|13514.9|13512.9|13512.3|13510.3|13515.4|13513.4|13511.5|13509.5|176
1622763600000|2021-06-03 23:40:00|13512.2|13510.2|13511.8|13509.8|13512.8|13510.8|13508.5|13506.5|353
1622763900000|2021-06-03 23:45:00|13511.9|13509.9|13509.7|13507.7|13513.5|13511.5|13508.3|13506.3|152
1622764200000|2021-06-03 23:50:00|13509.5|13507.5|13508.2|13506.2|13509.9|13507.9|13505.4|13503.4|315
1622764500000|2021-06-03 23:55:00|13508|13506|13507.4|13505.4|13508.9|13506.9|13505.4|13503.4|225
1622764800000|2021-06-04 00:00:00|13507.9|13505.9|13497|13495|13508|13506|13495.8|13493.8|1116
1622765100000|2021-06-04 00:05:00|13497.2|13495.2|13493|13491|13502.5|13500.5|13492.2|13490.2|1021
1622765400000|2021-06-04 00:10:00|13492.8|13490.8|13487.8|13485.8|13493.7|13491.7|13486.5|13484.5|914
1622765700000|2021-06-04 00:15:00|13487.7|13485.7|13484.8|13482.8|13487.8|13485.8|13481.8|13479.8|1020
1622766000000|2021-06-04 00:20:00|13484.9|13482.9|13488.3|13486.3|13488.4|13486.4|13484.7|13482.7|394
1622766300000|2021-06-04 00:25:00|13488.4|13486.4|13487.4|13485.4|13490.3|13488.3|13486.2|13484.2|407
1622766600000|2021-06-04 00:30:00|13487.5|13485.5|13475.2|13473.2|13487.8|13485.8|13471.9|13469.9|1439
1622766900000|2021-06-04 00:35:00|13475.3|13473.3|13485|13483|13485.7|13483.7|13475.3|13473.3|688
1622767200000|2021-06-04 00:40:00|13485.2|13483.2|13485.4|13483.4|13486.8|13484.8|13482.9|13480.9|398
1622767500000|2021-06-04 00:45:00|13485.3|13483.3|13493.2|13491.2|13495.2|13493.2|13484.4|13482.4|758
1622767800000|2021-06-04 00:50:00|13493|13491|13491.4|13489.4|13496.2|13494.2|13490.9|13488.9|619
1622768100000|2021-06-04 00:55:00|13491.3|13489.3|13493.7|13491.7|13494.8|13492.8|13491|13489|305
1622768400000|2021-06-04 01:00:00|13493.8|13491.8|13496.7|13494.7|13496.8|13494.8|13493.2|13491.2|444
1622768700000|2021-06-04 01:05:00|13496.5|13494.5|13495.2|13493.2|13496.8|13494.8|13492.4|13490.4|248
1622769000000|2021-06-04 01:10:00|13495|13493|13496|13494|13497.8|13495.8|13494.5|13492.5|312
1622769300000|2021-06-04 01:15:00|13496.2|13494.2|13495|13493|13497.3|13495.3|13493.8|13491.8|348
1622769600000|2021-06-04 01:20:00|13495.2|13493.2|13496.7|13494.7|13499|13497|13495|13493|298
1622769900000|2021-06-04 01:25:00|13496.8|13494.8|13498.2|13496.2|13499.8|13497.8|13496.4|13494.4|321
1622770200000|2021-06-04 01:30:00|13498.3|13496.3|13493.7|13491.7|13498.8|13496.8|13491.8|13489.8|578
1622770500000|2021-06-04 01:35:00|13493.5|13491.5|13497.4|13495.4|13498.3|13496.3|13492.3|13490.3|593
1622770800000|2021-06-04 01:40:00|13497.7|13495.7|13509|13507|13509.2|13507.2|13496.7|13494.7|943
1622771100000|2021-06-04 01:45:00|13509.2|13507.2|13508.5|13506.5|13515|13513|13508|13506|727
1622771400000|2021-06-04 01:50:00|13508.4|13506.4|13506.3|13504.3|13509.5|13507.5|13504.8|13502.8|520
1622771700000|2021-06-04 01:55:00|13506.4|13504.4|13509.2|13507.2|13511.4|13509.4|13506.3|13504.3|487
1622772000000|2021-06-04 02:00:00|13509|13507|13510.3|13508.3|13512.2|13510.2|13508.5|13506.5|304
1622772300000|2021-06-04 02:05:00|13510.4|13508.4|13507.2|13505.2|13510.9|13508.9|13506.2|13504.2|377
1622772600000|2021-06-04 02:10:00|13507.3|13505.3|13510|13508|13512|13510|13507|13505|297
1622772900000|2021-06-04 02:15:00|13510.2|13508.2|13510.4|13508.4|13511.8|13509.8|13508.9|13506.9|200
1622773200000|2021-06-04 02:20:00|13510.3|13508.3|13516.2|13514.2|13516.5|13514.5|13510.3|13508.3|451
1622773500000|2021-06-04 02:25:00|13516.4|13514.4|13516.8|13514.8|13519.4|13517.4|13514.7|13512.7|427
1622773800000|2021-06-04 02:30:00|13517.4|13515.4|13517.8|13515.8|13520.9|13518.9|13515.8|13513.8|348
1622774100000|2021-06-04 02:35:00|13517.7|13515.7|13518.3|13516.3|13521.5|13519.5|13517.2|13515.2|300
1622774400000|2021-06-04 02:40:00|13518.4|13516.4|13516.4|13514.4|13519.7|13517.7|13515.5|13513.5|323
1622774700000|2021-06-04 02:45:00|13516.5|13514.5|13517.8|13515.8|13519.5|13517.5|13515.9|13513.9|172
1622775000000|2021-06-04 02:50:00|13517.9|13515.9|13515.4|13513.4|13519.2|13517.2|13514.2|13512.2|263
1622775300000|2021-06-04 02:55:00|13515.5|13513.5|13516|13514|13517|13515|13513.3|13511.3|263
1622775600000|2021-06-04 03:00:00|13515.9|13513.9|13514.7|13512.7|13517.5|13515.5|13513.9|13511.9|263
1622775900000|2021-06-04 03:05:00|13514.5|13512.5|13515.4|13513.4|13516.5|13514.5|13512.4|13510.4|241
1622776200000|2021-06-04 03:10:00|13515.3|13513.3|13517.3|13515.3|13518.9|13516.9|13515.3|13513.3|221
1622776500000|2021-06-04 03:15:00|13517.4|13515.4|13514.7|13512.7|13523|13521|13514.7|13512.7|431
1622776800000|2021-06-04 03:20:00|13514.8|13512.8|13517.7|13515.7|13518.4|13516.4|13514.3|13512.3|281
1622777100000|2021-06-04 03:25:00|13517.8|13515.8|13523.7|13521.7|13525.5|13523.5|13516.9|13514.9|453
1622777400000|2021-06-04 03:30:00|13523.8|13521.8|13524.5|13522.5|13527|13525|13522.5|13520.5|422
1622777700000|2021-06-04 03:35:00|13524.7|13522.7|13527|13525|13527.8|13525.8|13523.8|13521.8|367
1622778000000|2021-06-04 03:40:00|13527.2|13525.2|13528.7|13526.7|13529.8|13527.8|13526.2|13524.2|467
1622778300000|2021-06-04 03:45:00|13528.8|13526.8|13530.3|13528.3|13531.7|13529.7|13528.8|13526.8|310
1622778600000|2021-06-04 03:50:00|13530.4|13528.4|13534.8|13532.8|13536.9|13534.9|13529.7|13527.7|388
1622778900000|2021-06-04 03:55:00|13534.9|13532.9|13533.7|13531.7|13536.4|13534.4|13532.4|13530.4|325
1622779200000|2021-06-04 04:00:00|13533.5|13531.5|13531.7|13529.7|13533.8|13531.8|13531.3|13529.3|230
1622779500000|2021-06-04 04:05:00|13531.8|13529.8|13530.9|13528.9|13532|13530|13530.5|13528.5|128
1622779800000|2021-06-04 04:10:00|13531|13529|13530.2|13528.2|13532|13530|13529.9|13527.9|97
1622780100000|2021-06-04 04:15:00|13530.3|13528.3|13531.2|13529.2|13532|13530|13529.8|13527.8|151
1622780400000|2021-06-04 04:20:00|13531|13529|13532.5|13530.5|13535|13533|13530.9|13528.9|165
1622780700000|2021-06-04 04:25:00|13532.7|13530.7|13531.4|13529.4|13533.4|13531.4|13530.9|13528.9|102
1622781000000|2021-06-04 04:30:00|13531.5|13529.5|13532|13530|13533.2|13531.2|13530.2|13528.2|163
1622781300000|2021-06-04 04:35:00|13532.4|13530.4|13527.2|13525.2|13533.8|13531.8|13527|13525|482
1622781600000|2021-06-04 04:40:00|13527.4|13525.4|13523.9|13521.9|13527.9|13525.9|13521.7|13519.7|395
1622781900000|2021-06-04 04:45:00|13524|13522|13524.9|13522.9|13525.8|13523.8|13522.2|13520.2|158
1622782200000|2021-06-04 04:50:00|13524.8|13522.8|13527|13525|13527.5|13525.5|13524.2|13522.2|194
1622782500000|2021-06-04 04:55:00|13526.9|13524.9|13526.4|13524.4|13527.4|13525.4|13524.9|13522.9|103
1622782800000|2021-06-04 05:00:00|13526.5|13524.5|13520|13518|13526.8|13524.8|13519.7|13517.7|338
1622783100000|2021-06-04 05:05:00|13520.2|13518.2|13504.9|13502.9|13520.5|13518.5|13504.7|13502.7|786
1622783400000|2021-06-04 05:10:00|13504.8|13502.8|13513.5|13511.5|13513.7|13511.7|13504.7|13502.7|416
1622783700000|2021-06-04 05:15:00|13513.7|13511.7|13530.2|13528.2|13530.7|13528.7|13513.7|13511.7|650
1622784000000|2021-06-04 05:20:00|13530.3|13528.3|13531.2|13529.2|13533.7|13531.7|13530.2|13528.2|329
1622784300000|2021-06-04 05:25:00|13531.3|13529.3|13531.2|13529.2|13532.5|13530.5|13525.7|13523.7|318
1622784600000|2021-06-04 05:30:00|13531|13529|13531.4|13529.4|13535.3|13533.3|13530.3|13528.3|445
1622784900000|2021-06-04 05:35:00|13531.5|13529.5|13528.3|13526.3|13534|13532|13526.2|13524.2|332
1622785200000|2021-06-04 05:40:00|13528.4|13526.4|13518|13516|13531.7|13529.7|13517.7|13515.7|471
1622785500000|2021-06-04 05:45:00|13518.2|13516.2|13511.5|13509.5|13518.5|13516.5|13508|13506|643
1622785800000|2021-06-04 05:50:00|13510|13508|13505.8|13503.8|13513.3|13511.3|13503.5|13501.5|447
1622786100000|2021-06-04 05:55:00|13505.9|13503.9|13506.8|13504.8|13510|13508|13505.7|13503.7|290
1622786400000|2021-06-04 06:00:00|13507.3|13505.3|13510|13508|13515.3|13513.3|13506.2|13504.2|476
1622786700000|2021-06-04 06:05:00|13510.2|13508.2|13510.3|13508.3|13515.7|13513.7|13510|13508|428
1622787000000|2021-06-04 06:10:00|13510.2|13508.2|13518.4|13516.4|13519|13517|13509.4|13507.4|302
1622787300000|2021-06-04 06:15:00|13518.3|13516.3|13512.7|13510.7|13521|13519|13511.7|13509.7|397
1622787600000|2021-06-04 06:20:00|13512.4|13510.4|13502.7|13500.7|13512.8|13510.8|13497.9|13495.9|766
1622787900000|2021-06-04 06:25:00|13502.8|13500.8|13500.8|13498.8|13505.7|13503.7|13496.8|13494.8|454
1622788200000|2021-06-04 06:30:00|13500.9|13498.9|13502.9|13500.9|13509.8|13507.8|13500.8|13498.8|500
1622788500000|2021-06-04 06:35:00|13503|13501|13510.4|13508.4|13511.7|13509.7|13502.7|13500.7|326
1622788800000|2021-06-04 06:40:00|13510.5|13508.5|13513.9|13511.9|13518.7|13516.7|13509.9|13507.9|504
1622789100000|2021-06-04 06:45:00|13514|13512|13523.5|13521.5|13530.8|13528.8|13513.9|13511.9|904
1622789400000|2021-06-04 06:50:00|13523.7|13521.7|13524.2|13522.2|13526.7|13524.7|13520.9|13518.9|373
1622789700000|2021-06-04 06:55:00|13524.3|13522.3|13520.7|13518.7|13524.3|13522.3|13518.8|13516.8|462
1622790000000|2021-06-04 07:00:00|13521.4|13519.4|13529.8|13527.8|13531.9|13529.9|13509.3|13507.3|1589
1622790300000|2021-06-04 07:05:00|13529.9|13527.9|13531.5|13529.5|13542.4|13540.4|13524.7|13522.7|1159
1622790600000|2021-06-04 07:10:00|13531.7|13529.7|13530.7|13528.7|13539.2|13537.2|13529|13527|789
1622790900000|2021-06-04 07:15:00|13531.3|13529.3|13525.5|13523.5|13532.7|13530.7|13525|13523|659
1622791200000|2021-06-04 07:20:00|13525.4|13523.4|13534.8|13532.8|13535.9|13533.9|13522.9|13520.9|829
1622791500000|2021-06-04 07:25:00|13534.9|13532.9|13532.5|13530.5|13535.5|13533.5|13527.2|13525.2|408
1622791800000|2021-06-04 07:30:00|13532.4|13530.4|13541.9|13539.9|13549|13547|13528.5|13526.5|1159
1622792100000|2021-06-04 07:35:00|13541.8|13539.8|13543.2|13541.2|13546.2|13544.2|13537.7|13535.7|814
1622792400000|2021-06-04 07:40:00|13542.9|13540.9|13539.9|13537.9|13547.2|13545.2|13538.3|13536.3|389
1622792700000|2021-06-04 07:45:00|13540.2|13538.2|13538.5|13536.5|13542|13540|13537.2|13535.2|386
1622793000000|2021-06-04 07:50:00|13538.7|13536.7|13534.4|13532.4|13541.5|13539.5|13531.2|13529.2|567
1622793300000|2021-06-04 07:55:00|13534.5|13532.5|13530|13528|13537.7|13535.7|13528.8|13526.8|681
1622793600000|2021-06-04 08:00:00|13529.8|13527.8|13530|13528|13535.4|13533.4|13528.2|13526.2|636
1622793900000|2021-06-04 08:05:00|13529.9|13527.9|13535.5|13533.5|13537.2|13535.2|13526.7|13524.7|525
1622794200000|2021-06-04 08:10:00|13535.4|13533.4|13540.5|13538.5|13542.3|13540.3|13530.8|13528.8|696
1622794500000|2021-06-04 08:15:00|13540.3|13538.3|13541.4|13539.4|13550.7|13548.7|13539.7|13537.7|800
1622794800000|2021-06-04 08:20:00|13541.5|13539.5|13531.2|13529.2|13541.9|13539.9|13530.9|13528.9|488
1622795100000|2021-06-04 08:25:00|13531.4|13529.4|13534.3|13532.3|13534.5|13532.5|13527.5|13525.5|569
1622795400000|2021-06-04 08:30:00|13534.4|13532.4|13530.3|13528.3|13536.8|13534.8|13529.3|13527.3|408
1622795700000|2021-06-04 08:35:00|13530.2|13528.2|13529.3|13527.3|13534.2|13532.2|13528.4|13526.4|253
1622796000000|2021-06-04 08:40:00|13529.2|13527.2|13526.9|13524.9|13530.2|13528.2|13525.4|13523.4|444
1622796300000|2021-06-04 08:45:00|13526.8|13524.8|13529.7|13527.7|13534.9|13532.9|13525.9|13523.9|453
1622796600000|2021-06-04 08:50:00|13529.8|13527.8|13529.5|13527.5|13530.9|13528.9|13523.4|13521.4|427
1622796900000|2021-06-04 08:55:00|13529.4|13527.4|13529.2|13527.2|13532.4|13530.4|13525|13523|264
1622797200000|2021-06-04 09:00:00|13529.7|13527.7|13531.3|13529.3|13533.4|13531.4|13527.7|13525.7|231
1622797500000|2021-06-04 09:05:00|13531.4|13529.4|13538.2|13536.2|13538.5|13536.5|13527|13525|470
1622797800000|2021-06-04 09:10:00|13538|13536|13536.9|13534.9|13541.3|13539.3|13536.9|13534.9|311
1622798100000|2021-06-04 09:15:00|13536.7|13534.7|13530.9|13528.9|13540.2|13538.2|13529.9|13527.9|464
1622798400000|2021-06-04 09:20:00|13531.4|13529.4|13531|13529|13532.8|13530.8|13524.7|13522.7|487
1622798700000|2021-06-04 09:25:00|13531.2|13529.2|13528.3|13526.3|13535.3|13533.3|13527|13525|347
1622799000000|2021-06-04 09:30:00|13528.4|13526.4|13527.4|13525.4|13532.2|13530.2|13526|13524|305
1622799300000|2021-06-04 09:35:00|13527.3|13525.3|13528.9|13526.9|13532.2|13530.2|13524.8|13522.8|352
1622799600000|2021-06-04 09:40:00|13530|13528|13530.7|13528.7|13534|13532|13526.8|13524.8|295
1622799900000|2021-06-04 09:45:00|13530.8|13528.8|13536.3|13534.3|13537|13535|13525.4|13523.4|711
1622800200000|2021-06-04 09:50:00|13536.4|13534.4|13537.5|13535.5|13539.3|13537.3|13534.8|13532.8|413
1622800500000|2021-06-04 09:55:00|13537.7|13535.7|13540.9|13538.9|13546.8|13544.8|13536.4|13534.4|987
1622800800000|2021-06-04 10:00:00|13541|13539|13541.2|13539.2|13544.9|13542.9|13539.3|13537.3|444
1622801100000|2021-06-04 10:05:00|13541|13539|13538.9|13536.9|13541.2|13539.2|13536.5|13534.5|313
1622801400000|2021-06-04 10:10:00|13538.7|13536.7|13539.8|13537.8|13540.7|13538.7|13535.3|13533.3|409
1622801700000|2021-06-04 10:15:00|13539.9|13537.9|13535.7|13533.7|13541.7|13539.7|13529.5|13527.5|562
1622802000000|2021-06-04 10:20:00|13535.5|13533.5|13538.2|13536.2|13539.9|13537.9|13534.4|13532.4|304
1622802300000|2021-06-04 10:25:00|13538.3|13536.3|13534.2|13532.2|13539.8|13537.8|13531.5|13529.5|274
1622802600000|2021-06-04 10:30:00|13533.9|13531.9|13510.3|13508.3|13533.9|13531.9|13505.7|13503.7|1802
1622802900000|2021-06-04 10:35:00|13510.2|13508.2|13522.8|13520.8|13524.5|13522.5|13508.3|13506.3|891
1622803200000|2021-06-04 10:40:00|13522.9|13520.9|13529.2|13527.2|13531|13529|13522|13520|735
1622803500000|2021-06-04 10:45:00|13529.3|13527.3|13535.5|13533.5|13538.3|13536.3|13526.9|13524.9|654
1622803800000|2021-06-04 10:50:00|13535.4|13533.4|13538.9|13536.9|13541.4|13539.4|13535.4|13533.4|469
1622804100000|2021-06-04 10:55:00|13538.8|13536.8|13538.8|13536.8|13541.9|13539.9|13536.7|13534.7|390
1622804400000|2021-06-04 11:00:00|13539|13537|13549.3|13547.3|13552.8|13550.8|13538.8|13536.8|1747
1622804700000|2021-06-04 11:05:00|13549.4|13547.4|13548.5|13546.5|13557.3|13555.3|13547.3|13545.3|1061
1622805000000|2021-06-04 11:10:00|13548.7|13546.7|13553.7|13551.7|13553.7|13551.7|13545.9|13543.9|470
1622805300000|2021-06-04 11:15:00|13553.5|13551.5|13554.9|13552.9|13556.7|13554.7|13549.4|13547.4|490
1622805600000|2021-06-04 11:20:00|13555|13553|13555.5|13553.5|13560.4|13558.4|13551.4|13549.4|636
1622805900000|2021-06-04 11:25:00|13555.4|13553.4|13555|13553|13559.5|13557.5|13553.9|13551.9|332
1622806200000|2021-06-04 11:30:00|13554.9|13552.9|13553.2|13551.2|13558.4|13556.4|13552.8|13550.8|349
1622806500000|2021-06-04 11:35:00|13553.3|13551.3|13553.8|13551.8|13557.2|13555.2|13552.8|13550.8|264
1622806800000|2021-06-04 11:40:00|13553.7|13551.7|13544|13542|13554|13552|13543.4|13541.4|661
1622807100000|2021-06-04 11:45:00|13544.2|13542.2|13546.8|13544.8|13548|13546|13542.9|13540.9|355
1622807400000|2021-06-04 11:50:00|13546.7|13544.7|13557.2|13555.2|13557.7|13555.7|13546.4|13544.4|659
1622807700000|2021-06-04 11:55:00|13557|13555|13560.7|13558.7|13561.2|13559.2|13555.8|13553.8|570
1622808000000|2021-06-04 12:00:00|13560.5|13558.5|13565.4|13563.4|13567.9|13565.9|13557|13555|1191
1622808300000|2021-06-04 12:05:00|13566|13564|13561.4|13559.4|13571.8|13569.8|13561.4|13559.4|1039
1622808600000|2021-06-04 12:10:00|13561.5|13559.5|13556.3|13554.3|13563.3|13561.3|13554.7|13552.7|832
1622808900000|2021-06-04 12:15:00|13556.4|13554.4|13551.4|13549.4|13557.4|13555.4|13550.8|13548.8|697
1622809200000|2021-06-04 12:20:00|13551.7|13549.7|13551.3|13549.3|13552.3|13550.3|13543.3|13541.3|1263
1622809500000|2021-06-04 12:25:00|13551.7|13549.7|13555.2|13553.2|13556.8|13554.8|13550.8|13548.8|857
1622809800000|2021-06-04 12:30:00|13555.3|13553.3|13604.2|13602.2|13610.8|13608.8|13555.3|13553.3|10682
1622810100000|2021-06-04 12:35:00|13604|13602|13551.9|13549.9|13604.8|13602.8|13531|13529|11071
1622810400000|2021-06-04 12:40:00|13552.9|13550.9|13587.4|13585.4|13587.4|13585.4|13548.8|13546.8|4939
1622810700000|2021-06-04 12:45:00|13587.9|13585.9|13590|13588|13596.9|13594.9|13575.9|13573.9|4626
1622811000000|2021-06-04 12:50:00|13589.9|13587.9|13594.5|13592.5|13598.3|13596.3|13585.4|13583.4|2159
1622811300000|2021-06-04 12:55:00|13594.7|13592.7|13602.3|13600.3|13607.5|13605.5|13592.8|13590.8|2781
1622811600000|2021-06-04 13:00:00|13602.2|13600.2|13616.4|13614.4|13621.4|13619.4|13596.9|13594.9|3479
1622811900000|2021-06-04 13:05:00|13616.5|13614.5|13614|13612|13620|13618|13611.8|13609.8|1840
1622812200000|2021-06-04 13:10:00|13613.9|13611.9|13612.2|13610.2|13618.2|13616.2|13608.4|13606.4|1499
1622812500000|2021-06-04 13:15:00|13612.3|13610.3|13614.4|13612.4|13617|13615|13611.5|13609.5|927
1622812800000|2021-06-04 13:20:00|13614.7|13612.7|13612.3|13610.3|13618.7|13616.7|13612|13610|979
1622813100000|2021-06-04 13:25:00|13612.4|13610.4|13613.9|13611.9|13618.8|13616.8|13611.7|13609.7|1903
1622813400000|2021-06-04 13:30:00|13614.2|13612.2|13646.2|13645.2|13652.4|13651.4|13609.7|13608.7|15641
1622813700000|2021-06-04 13:35:00|13646.3|13645.3|13668.9|13667.9|13671.4|13670.4|13646.2|13645.2|10921
1622814000000|2021-06-04 13:40:00|13670.4|13669.4|13680.2|13679.2|13686.4|13685.4|13670.4|13669.4|11478
1622814300000|2021-06-04 13:45:00|13680.3|13679.3|13695.4|13694.4|13698.3|13697.3|13680.3|13679.3|9972
1622814600000|2021-06-04 13:50:00|13695.5|13694.5|13691|13690|13703.9|13702.9|13690.8|13689.8|8318
1622814900000|2021-06-04 13:55:00|13690.9|13689.9|13702|13701|13708.5|13707.5|13690.9|13689.9|6059
1622815200000|2021-06-04 14:00:00|13702.2|13701.2|13736.4|13735.4|13751.2|13750.2|13702.2|13701.2|16321
1622815500000|2021-06-04 14:05:00|13736.5|13735.5|13734.7|13733.7|13741.5|13740.5|13732.5|13731.5|6694
1622815800000|2021-06-04 14:10:00|13734.5|13733.5|13737.2|13736.2|13745.3|13744.3|13734.5|13733.5|6690
1622816100000|2021-06-04 14:15:00|13736.7|13735.7|13733.7|13732.7|13753.5|13752.5|13733.3|13732.3|7300
1622816400000|2021-06-04 14:20:00|13733.9|13732.9|13737.9|13736.9|13738.5|13737.5|13724.4|13723.4|5622
1622816700000|2021-06-04 14:25:00|13738.5|13737.5|13729.2|13728.2|13741.4|13740.4|13725.7|13724.7|4233
1622817000000|2021-06-04 14:30:00|13729.3|13728.3|13727.2|13726.2|13736.5|13735.5|13725.9|13724.9|3256
1622817300000|2021-06-04 14:35:00|13727|13726|13737.8|13736.8|13741.9|13740.9|13725.7|13724.7|3791
1622817600000|2021-06-04 14:40:00|13738|13737|13740.2|13739.2|13750.8|13749.8|13737.4|13736.4|5575
1622817900000|2021-06-04 14:45:00|13740.4|13739.4|13752.3|13751.3|13758.7|13757.7|13738.3|13737.3|6432
1622818200000|2021-06-04 14:50:00|13752.2|13751.2|13748.7|13747.7|13754.8|13753.8|13745.5|13744.5|3589
1622818500000|2021-06-04 14:55:00|13748.5|13747.5|13739.2|13738.2|13751.7|13750.7|13737|13736|3976
1622818800000|2021-06-04 15:00:00|13739.3|13738.3|13743.8|13742.8|13744.3|13743.3|13734.7|13733.7|2958
1622819100000|2021-06-04 15:05:00|13743.9|13742.9|13752.2|13751.2|13753.5|13752.5|13743.9|13742.9|4314
1622819400000|2021-06-04 15:10:00|13752.7|13751.7|13751.2|13750.2|13758.3|13757.3|13749.4|13748.4|2861
1622819700000|2021-06-04 15:15:00|13751|13750|13762.9|13761.9|13763|13762|13750.9|13749.9|4258
1622820000000|2021-06-04 15:20:00|13762.8|13761.8|13768.9|13767.9|13771.3|13770.3|13762.8|13761.8|3903
1622820300000|2021-06-04 15:25:00|13769|13768|13768|13767|13773|13772|13759.7|13758.7|5233
1622820600000|2021-06-04 15:30:00|13768.2|13767.2|13763.2|13762.2|13769.2|13768.2|13760.7|13759.7|3226
1622820900000|2021-06-04 15:35:00|13763|13762|13760.4|13759.4|13765.2|13764.2|13754|13753|3760
1622821200000|2021-06-04 15:40:00|13760.3|13759.3|13766.3|13765.3|13766.5|13765.5|13757|13756|2511
1622821500000|2021-06-04 15:45:00|13766.4|13765.4|13759.5|13758.5|13766.5|13765.5|13757.7|13756.7|2149
1622821800000|2021-06-04 15:50:00|13759.7|13758.7|13759.2|13758.2|13764|13763|13756.9|13755.9|2265
1622822100000|2021-06-04 15:55:00|13759|13758|13759.7|13758.7|13762|13761|13755.3|13754.3|2132
1622822400000|2021-06-04 16:00:00|13759.8|13758.8|13751.4|13750.4|13762|13761|13750.3|13749.3|2633
1622822700000|2021-06-04 16:05:00|13751.3|13750.3|13758.7|13757.7|13759.3|13758.3|13751.2|13750.2|1805
1622823000000|2021-06-04 16:10:00|13759|13758|13766.4|13765.4|13767|13766|13758.9|13757.9|3167
1622823300000|2021-06-04 16:15:00|13766.3|13765.3|13761.9|13760.9|13766.7|13765.7|13759.3|13758.3|1805
1622823600000|2021-06-04 16:20:00|13762|13761|13763|13762|13766|13765|13761.2|13760.2|1335
1622823900000|2021-06-04 16:25:00|13762.8|13761.8|13760.4|13759.4|13765.5|13764.5|13759.8|13758.8|1405
1622824200000|2021-06-04 16:30:00|13760.3|13759.3|13765.9|13764.9|13769.3|13768.3|13760.2|13759.2|1689
1622824500000|2021-06-04 16:35:00|13766|13765|13769.5|13768.5|13770.9|13769.9|13764.5|13763.5|1707
1622824800000|2021-06-04 16:40:00|13769.7|13768.7|13762.2|13761.2|13771|13770|13761|13760|1705
1622825100000|2021-06-04 16:45:00|13762.3|13761.3|13763.7|13762.7|13763.9|13762.9|13759|13758|1013
1622825400000|2021-06-04 16:50:00|13763.5|13762.5|13758|13757|13765.5|13764.5|13756.3|13755.3|1539
1622825700000|2021-06-04 16:55:00|13758.2|13757.2|13763.7|13762.7|13764.3|13763.3|13756.5|13755.5|1390
1622826000000|2021-06-04 17:00:00|13763.8|13762.8|13762.4|13761.4|13767.2|13766.2|13759.5|13758.5|2284
1622826300000|2021-06-04 17:05:00|13762.5|13761.5|13764.3|13763.3|13764.8|13763.8|13757.8|13756.8|1525
1622826600000|2021-06-04 17:10:00|13764.2|13763.2|13764.4|13763.4|13767.2|13766.2|13763.2|13762.2|1365
1622826900000|2021-06-04 17:15:00|13764.8|13763.8|13768.4|13767.4|13770.4|13769.4|13762|13761|2087
1622827200000|2021-06-04 17:20:00|13768.3|13767.3|13762.3|13761.3|13769|13768|13759.3|13758.3|2061
1622827500000|2021-06-04 17:25:00|13762.4|13761.4|13762.8|13761.8|13766.2|13765.2|13762.2|13761.2|920
1622827800000|2021-06-04 17:30:00|13763|13762|13770.9|13769.9|13772|13771|13763|13762|2031
1622828100000|2021-06-04 17:35:00|13771|13770|13766.5|13765.5|13771.9|13770.9|13764.3|13763.3|2006
1622828400000|2021-06-04 17:40:00|13767.8|13766.8|13773|13772|13774.9|13773.9|13767.8|13766.8|2673
1622828700000|2021-06-04 17:45:00|13772.9|13771.9|13773.9|13772.9|13775.3|13774.3|13769.5|13768.5|1520
1622829000000|2021-06-04 17:50:00|13774|13773|13779.3|13778.3|13781.2|13780.2|13772.9|13771.9|2873
1622829300000|2021-06-04 17:55:00|13779.4|13778.4|13778.4|13777.4|13780|13779|13776.5|13775.5|1850
1622829600000|2021-06-04 18:00:00|13778.5|13777.5|13778.2|13777.2|13781.4|13780.4|13775.3|13774.3|2883
1622829900000|2021-06-04 18:05:00|13778|13777|13782|13781|13785.3|13784.3|13777.9|13776.9|3239
1622830200000|2021-06-04 18:10:00|13781.9|13780.9|13778.2|13777.2|13784.4|13783.4|13776.8|13775.8|2109
1622830500000|2021-06-04 18:15:00|13778|13777|13783.7|13782.7|13784|13783|13777.3|13776.3|1930
1622830800000|2021-06-04 18:20:00|13783.5|13782.5|13778.5|13777.5|13783.8|13782.8|13778.3|13777.3|1309
1622831100000|2021-06-04 18:25:00|13778.7|13777.7|13778.9|13777.9|13782.8|13781.8|13775.8|13774.8|1942
1622831400000|2021-06-04 18:30:00|13779|13778|13781.5|13780.5|13784.8|13783.8|13778.5|13777.5|2761
1622831700000|2021-06-04 18:35:00|13781.7|13780.7|13782|13781|13784|13783|13778.4|13777.4|1794
1622832000000|2021-06-04 18:40:00|13782.2|13781.2|13782.4|13781.4|13783.3|13782.3|13779.3|13778.3|1319
1622832300000|2021-06-04 18:45:00|13782.3|13781.3|13784.7|13783.7|13787.4|13786.4|13781.4|13780.4|2233
1622832600000|2021-06-04 18:50:00|13784.6|13783.6|13782.3|13781.3|13784.7|13783.7|13779.3|13778.3|1743
1622832900000|2021-06-04 18:55:00|13782.5|13781.5|13777.3|13776.3|13783.3|13782.3|13775.6|13774.6|1661
1622833200000|2021-06-04 19:00:00|13777.7|13776.7|13774.5|13773.5|13779.3|13778.3|13770.5|13769.5|3050
1622833500000|2021-06-04 19:05:00|13774.6|13773.6|13773.5|13772.5|13777.6|13776.6|13772.6|13771.6|1764
1622833800000|2021-06-04 19:10:00|13773.3|13772.3|13769.8|13768.8|13777.6|13776.6|13769.3|13768.3|2111
1622834100000|2021-06-04 19:15:00|13770|13769|13771.5|13770.5|13772.6|13771.6|13767.3|13766.3|2057
1622834400000|2021-06-04 19:20:00|13770.2|13769.2|13770.5|13769.5|13772.9|13771.9|13766.7|13765.7|1902
1622834700000|2021-06-04 19:25:00|13770.6|13769.6|13768.2|13767.2|13772.6|13771.6|13765.9|13764.9|1778
1622835000000|2021-06-04 19:30:00|13768.1|13767.1|13767.9|13766.9|13769.4|13768.4|13763.4|13762.4|3701
1622835300000|2021-06-04 19:35:00|13767.6|13766.6|13764.4|13763.4|13770.4|13769.4|13764.2|13763.2|2712
1622835600000|2021-06-04 19:40:00|13764.2|13763.2|13768.9|13767.9|13769.9|13768.9|13757.4|13756.4|5025
1622835900000|2021-06-04 19:45:00|13769|13768|13775.4|13774.4|13776.4|13775.4|13765.1|13764.1|4095
1622836200000|2021-06-04 19:50:00|13775.7|13774.7|13776.9|13775.9|13784.4|13783.4|13772.6|13771.6|7605
1622836500000|2021-06-04 19:55:00|13777|13776|13768.2|13767.2|13778.9|13777.9|13763.6|13762.6|14308
1622836800000|2021-06-04 20:00:00|13768.6|13767.6|13766.9|13764.9|13770.4|13768.4|13763.1|13761.1|4463
1622837100000|2021-06-04 20:05:00|13766.8|13764.8|13761|13759|13767.6|13765.6|13760.6|13758.6|2392
1622837400000|2021-06-04 20:10:00|13760.9|13758.9|13761.6|13756.6|13762.4|13760.4|13757.6|13755.6|1827
1622837700000|2021-06-04 20:15:00|13761.5|13756.5|13763.3|13758.3|13763.4|13758.4|13761.2|13756.2|0
1622838000000|2021-06-04 20:20:00|13763.4|13758.4|13766.5|13761.5|13767.3|13762.3|13763.4|13758.4|0
1622838300000|2021-06-04 20:25:00|13766.6|13761.6|13767.1|13762.1|13768.1|13763.1|13766.4|13761.4|0
1622838600000|2021-06-04 20:30:00|13761.6|13759.6|13762.9|13760.9|13765.6|13763.6|13760.4|13758.4|615
1622838900000|2021-06-04 20:35:00|13763.1|13761.1|13762.4|13760.4|13764.6|13762.6|13761.6|13759.6|279
1622839200000|2021-06-04 20:40:00|13762.6|13760.6|13762.4|13760.4|13764.1|13762.1|13761.9|13759.9|215
1622839500000|2021-06-04 20:45:00|13762.6|13760.6|13762.4|13760.4|13764.4|13762.4|13761.6|13759.6|419
1622839800000|2021-06-04 20:50:00|13762.6|13760.6|13763.1|13761.1|13764.6|13762.6|13762.4|13760.4|224
1622840100000|2021-06-04 20:55:00|13763.6|13761.6|13767|13762|13767|13764.1|13762.4|13760.4|327
1623016800000|2021-06-06 22:00:00|13778.9|13776.9|13773.4|13771.4|13784.1|13782.1|13772|13770|1034
1623017100000|2021-06-06 22:05:00|13773.3|13771.3|13775.1|13773.1|13777.8|13775.8|13772.3|13770.3|489
1623017400000|2021-06-06 22:10:00|13775|13773|13774.4|13772.4|13778|13776|13773.4|13771.4|280
1623017700000|2021-06-06 22:15:00|13774.5|13772.5|13776.3|13774.3|13776.4|13774.4|13773.3|13771.3|178
1623018000000|2021-06-06 22:20:00|13776.4|13774.4|13780.1|13778.1|13782.8|13780.8|13775.8|13773.8|341
1623018300000|2021-06-06 22:25:00|13780|13778|13776.8|13774.8|13781.4|13779.4|13775.8|13773.8|381
1623018600000|2021-06-06 22:30:00|13776.6|13774.6|13775.9|13773.9|13777.3|13775.3|13774.8|13772.8|154
1623018900000|2021-06-06 22:35:00|13776|13774|13772.6|13770.6|13776.1|13774.1|13772.1|13770.1|197
1623019200000|2021-06-06 22:40:00|13772.5|13770.5|13771|13769|13773.9|13771.9|13769.5|13767.5|186
1623019500000|2021-06-06 22:45:00|13771.1|13769.1|13774.8|13772.8|13776.3|13774.3|13771.1|13769.1|178
1623019800000|2021-06-06 22:50:00|13774.9|13772.9|13775.3|13773.3|13777.3|13775.3|13772.8|13770.8|164
1623020100000|2021-06-06 22:55:00|13775.1|13773.1|13775.4|13773.4|13776.4|13774.4|13774.3|13772.3|59
1623020400000|2021-06-06 23:00:00|13775.6|13773.6|13774|13772|13776.6|13774.6|13771.9|13769.9|147
1623020700000|2021-06-06 23:05:00|13774.3|13772.3|13775.9|13773.9|13776|13774|13773.1|13771.1|76
1623021000000|2021-06-06 23:10:00|13775.8|13773.8|13772.6|13770.6|13778.8|13776.8|13771.5|13769.5|232
1623021300000|2021-06-06 23:15:00|13772.8|13770.8|13777.1|13775.1|13778.9|13776.9|13771.8|13769.8|216
1623021600000|2021-06-06 23:20:00|13777|13775|13774|13772|13777.4|13775.4|13773.6|13771.6|170
1623021900000|2021-06-06 23:25:00|13774.1|13772.1|13773.6|13771.6|13776.1|13774.1|13772.9|13770.9|146
1623022200000|2021-06-06 23:30:00|13773.8|13771.8|13775.1|13773.1|13775.1|13773.1|13772.4|13770.4|140
1623022500000|2021-06-06 23:35:00|13775.8|13773.8|13774|13772|13776.4|13774.4|13773.6|13771.6|115
1623022800000|2021-06-06 23:40:00|13774.1|13772.1|13773.3|13771.3|13776.8|13774.8|13772.6|13770.6|233
1623023100000|2021-06-06 23:45:00|13773.1|13771.1|13769.9|13767.9|13773.5|13771.5|13768.1|13766.1|294
1623023400000|2021-06-06 23:50:00|13769.8|13767.8|13770.3|13768.3|13772.6|13770.6|13769.5|13767.5|196
1623023700000|2021-06-06 23:55:00|13770.4|13768.4|13768.8|13766.8|13771.1|13769.1|13767.8|13765.8|156
1623024000000|2021-06-07 00:00:00|13768.6|13766.6|13753.9|13751.9|13769.5|13767.5|13743.3|13741.3|1561
1623024300000|2021-06-07 00:05:00|13754|13752|13763.1|13761.1|13764.9|13762.9|13752.9|13750.9|817
1623024600000|2021-06-07 00:10:00|13763|13761|13757.3|13755.3|13764.1|13762.1|13756.6|13754.6|402
1623024900000|2021-06-07 00:15:00|13758.3|13756.3|13756.4|13754.4|13762.8|13760.8|13753.6|13751.6|511
1623025200000|2021-06-07 00:20:00|13756.3|13754.3|13754.9|13752.9|13756.4|13754.4|13750.8|13748.8|401
1623025500000|2021-06-07 00:25:00|13754.8|13752.8|13755.5|13753.5|13756.9|13754.9|13752.1|13750.1|231
1623025800000|2021-06-07 00:30:00|13755.4|13753.4|13755.1|13753.1|13756.6|13754.6|13752.1|13750.1|333
1623026100000|2021-06-07 00:35:00|13755.3|13753.3|13751.9|13749.9|13755.9|13753.9|13749.9|13747.9|387
1623026400000|2021-06-07 00:40:00|13752|13750|13752.9|13750.9|13755.6|13753.6|13748.9|13746.9|408
1623026700000|2021-06-07 00:45:00|13753|13751|13751.6|13749.6|13753.1|13751.1|13749.9|13747.9|209
1623027000000|2021-06-07 00:50:00|13751.5|13749.5|13750.1|13748.1|13752.8|13750.8|13749.5|13747.5|200
1623027300000|2021-06-07 00:55:00|13750.3|13748.3|13750.9|13748.9|13752.5|13750.5|13745.9|13743.9|374
1623027600000|2021-06-07 01:00:00|13750.8|13748.8|13747.8|13745.8|13751.8|13749.8|13746.3|13744.3|368
1623027900000|2021-06-07 01:05:00|13747.6|13745.6|13740.9|13738.9|13749.3|13747.3|13738.6|13736.6|673
1623028200000|2021-06-07 01:10:00|13741|13739|13742.4|13740.4|13746.1|13744.1|13739.8|13737.8|518
1623028500000|2021-06-07 01:15:00|13742.3|13740.3|13747.9|13745.9|13748.5|13746.5|13742.3|13740.3|301
1623028800000|2021-06-07 01:20:00|13748|13746|13752.6|13750.6|13754|13752|13747.6|13745.6|304
1623029100000|2021-06-07 01:25:00|13752.8|13750.8|13751.1|13749.1|13753.9|13751.9|13751|13749|157
1623029400000|2021-06-07 01:30:00|13751.3|13749.3|13745.6|13743.6|13753.1|13751.1|13742.8|13740.8|489
1623029700000|2021-06-07 01:35:00|13745.4|13743.4|13738.9|13736.9|13745.9|13743.9|13738.9|13736.9|360
1623030000000|2021-06-07 01:40:00|13739|13737|13740.5|13738.5|13741.9|13739.9|13734.8|13732.8|658
1623030300000|2021-06-07 01:45:00|13740.6|13738.6|13742.6|13740.6|13743.9|13741.9|13735.4|13733.4|384
1623030600000|2021-06-07 01:50:00|13742.8|13740.8|13740.4|13738.4|13745.5|13743.5|13740.4|13738.4|322
1623030900000|2021-06-07 01:55:00|13740.3|13738.3|13737.8|13735.8|13741.1|13739.1|13735|13733|342
1623031200000|2021-06-07 02:00:00|13737.9|13735.9|13736.1|13734.1|13739.6|13737.6|13735.9|13733.9|220
1623031500000|2021-06-07 02:05:00|13736.3|13734.3|13739.6|13737.6|13740|13738|13735.4|13733.4|204
1623031800000|2021-06-07 02:10:00|13740.9|13738.9|13741.9|13739.9|13742.1|13740.1|13738|13736|270
1623032100000|2021-06-07 02:15:00|13741.8|13739.8|13746.9|13744.9|13747|13745|13740|13738|348
1623032400000|2021-06-07 02:20:00|13746.8|13744.8|13744|13742|13749.6|13747.6|13742.8|13740.8|307
1623032700000|2021-06-07 02:25:00|13743.9|13741.9|13746.1|13744.1|13748.6|13746.6|13743.9|13741.9|184
1623033000000|2021-06-07 02:30:00|13746.3|13744.3|13747.4|13745.4|13750.3|13748.3|13744|13742|256
1623033300000|2021-06-07 02:35:00|13747.5|13745.5|13748.9|13746.9|13752.5|13750.5|13747.5|13745.5|275
1623033600000|2021-06-07 02:40:00|13749|13747|13750.5|13748.5|13751.5|13749.5|13747.6|13745.6|144
1623033900000|2021-06-07 02:45:00|13750.6|13748.6|13746.6|13744.6|13751|13749|13746|13744|110
1623034200000|2021-06-07 02:50:00|13746.8|13744.8|13744.4|13742.4|13747.1|13745.1|13743.6|13741.6|166
1623034500000|2021-06-07 02:55:00|13744.5|13742.5|13745.1|13743.1|13746.6|13744.6|13741.6|13739.6|266
1623034800000|2021-06-07 03:00:00|13745.3|13743.3|13748.5|13746.5|13749.6|13747.6|13743.1|13741.1|169
1623035100000|2021-06-07 03:05:00|13748.6|13746.6|13747.1|13745.1|13749.4|13747.4|13743.9|13741.9|131
1623035400000|2021-06-07 03:10:00|13747.3|13745.3|13745.8|13743.8|13747.4|13745.4|13744.8|13742.8|58
1623035700000|2021-06-07 03:15:00|13745.6|13743.6|13751.3|13749.3|13753.5|13751.5|13744.6|13742.6|263
1623036000000|2021-06-07 03:20:00|13751.4|13749.4|13747.9|13745.9|13756.3|13754.3|13747.9|13745.9|331
1623036300000|2021-06-07 03:25:00|13748|13746|13749|13747|13749.3|13747.3|13745.9|13743.9|149
1623036600000|2021-06-07 03:30:00|13749.1|13747.1|13748|13746|13749.5|13747.5|13747.1|13745.1|127
1623036900000|2021-06-07 03:35:00|13748.1|13746.1|13748.1|13746.1|13750.4|13748.4|13746.6|13744.6|106
1623037200000|2021-06-07 03:40:00|13748.3|13746.3|13747|13745|13749.5|13747.5|13746.8|13744.8|68
1623037500000|2021-06-07 03:45:00|13746.8|13744.8|13748.9|13746.9|13749.1|13747.1|13746.8|13744.8|41
1623037800000|2021-06-07 03:50:00|13749|13747|13748.5|13746.5|13749.6|13747.6|13747.5|13745.5|52
1623038100000|2021-06-07 03:55:00|13748.6|13746.6|13747.8|13745.8|13749.4|13747.4|13746.8|13744.8|48
1623038400000|2021-06-07 04:00:00|13747.9|13745.9|13742.4|13740.4|13748|13746|13742|13740|306
1623038700000|2021-06-07 04:05:00|13742.3|13740.3|13744.8|13742.8|13745.5|13743.5|13742.3|13740.3|75
1623039000000|2021-06-07 04:10:00|13744.9|13742.9|13744.4|13742.4|13745.4|13743.4|13743.5|13741.5|72
1623039300000|2021-06-07 04:15:00|13745.1|13743.1|13746.9|13744.9|13747.9|13745.9|13744.6|13742.6|201
1623039600000|2021-06-07 04:20:00|13746.8|13744.8|13750|13748|13752.5|13750.5|13745.9|13743.9|208
1623039900000|2021-06-07 04:25:00|13749.9|13747.9|13748|13746|13750.6|13748.6|13746.5|13744.5|152
1623040200000|2021-06-07 04:30:00|13748.1|13746.1|13747|13745|13748.1|13746.1|13745.5|13743.5|108
1623040500000|2021-06-07 04:35:00|13746.8|13744.8|13748.1|13746.1|13748.1|13746.1|13746.4|13744.4|67
1623040800000|2021-06-07 04:40:00|13748|13746|13747.9|13745.9|13748.1|13746.1|13746.6|13744.6|84
1623041100000|2021-06-07 04:45:00|13748.1|13746.1|13746.4|13744.4|13749.5|13747.5|13746|13744|169
1623041400000|2021-06-07 04:50:00|13746.3|13744.3|13746.3|13744.3|13747.5|13745.5|13744.8|13742.8|79
1623041700000|2021-06-07 04:55:00|13746.4|13744.4|13745.8|13743.8|13747.1|13745.1|13743.5|13741.5|88
1623042000000|2021-06-07 05:00:00|13745.6|13743.6|13747.9|13745.9|13749.6|13747.6|13745.6|13743.6|119
1623042300000|2021-06-07 05:05:00|13748.5|13746.5|13743.1|13741.1|13749.1|13747.1|13739.9|13737.9|262
1623042600000|2021-06-07 05:10:00|13742.9|13740.9|13740.8|13738.8|13743.1|13741.1|13738.8|13736.8|201
1623042900000|2021-06-07 05:15:00|13740.6|13738.6|13742|13740|13742.3|13740.3|13740.4|13738.4|176
1623043200000|2021-06-07 05:20:00|13742.1|13740.1|13745.3|13743.3|13747.4|13745.4|13741.9|13739.9|275
1623043500000|2021-06-07 05:25:00|13745.4|13743.4|13745.8|13743.8|13747|13745|13744.3|13742.3|117
1623043800000|2021-06-07 05:30:00|13745.6|13743.6|13744.6|13742.6|13746.6|13744.6|13742.9|13740.9|150
1623044100000|2021-06-07 05:35:00|13745.1|13743.1|13743.8|13741.8|13745.8|13743.8|13741.6|13739.6|149
1623044400000|2021-06-07 05:40:00|13743.6|13741.6|13740.3|13738.3|13743.6|13741.6|13739.3|13737.3|192
1623044700000|2021-06-07 05:45:00|13740.1|13738.1|13734.1|13732.1|13740.4|13738.4|13732.6|13730.6|445
1623045000000|2021-06-07 05:50:00|13734|13732|13735.6|13733.6|13738.1|13736.1|13733.4|13731.4|184
1623045300000|2021-06-07 05:55:00|13735.8|13733.8|13737.5|13735.5|13738.8|13736.8|13735.3|13733.3|220
1623045600000|2021-06-07 06:00:00|13737.8|13735.8|13739.6|13737.6|13740.1|13738.1|13734.1|13732.1|215
1623045900000|2021-06-07 06:05:00|13739.8|13737.8|13737.4|13735.4|13742.3|13740.3|13736|13734|250
1623046200000|2021-06-07 06:10:00|13737.3|13735.3|13744.1|13742.1|13744.1|13742.1|13735.8|13733.8|261
1623046500000|2021-06-07 06:15:00|13744.6|13742.6|13740.8|13738.8|13747.1|13745.1|13740|13738|352
1623046800000|2021-06-07 06:20:00|13740.6|13738.6|13738.4|13736.4|13742.1|13740.1|13738.4|13736.4|201
1623047100000|2021-06-07 06:25:00|13737.9|13735.9|13740.9|13738.9|13740.9|13738.9|13735.6|13733.6|185
1623047400000|2021-06-07 06:30:00|13740.8|13738.8|13741.6|13739.6|13742.4|13740.4|13738.1|13736.1|184
1623047700000|2021-06-07 06:35:00|13741.8|13739.8|13738.4|13736.4|13744.3|13742.3|13738.3|13736.3|279
1623048000000|2021-06-07 06:40:00|13738.3|13736.3|13738.9|13736.9|13739.1|13737.1|13735.1|13733.1|262
1623048300000|2021-06-07 06:45:00|13739|13737|13737.9|13735.9|13739.1|13737.1|13736.3|13734.3|167
1623048600000|2021-06-07 06:50:00|13738.1|13736.1|13739.6|13737.6|13742|13740|13737.9|13735.9|181
1623048900000|2021-06-07 06:55:00|13739.8|13737.8|13743.3|13741.3|13743.4|13741.4|13739|13737|291
1623049200000|2021-06-07 07:00:00|13743.1|13741.1|13744.1|13742.1|13748.1|13746.1|13735.8|13733.8|742
1623049500000|2021-06-07 07:05:00|13744|13742|13725|13723|13744|13742|13723.6|13721.6|1380
1623049800000|2021-06-07 07:10:00|13724.9|13722.9|13715.8|13713.8|13726.8|13724.8|13713.1|13711.1|1723
1623050100000|2021-06-07 07:15:00|13715.6|13713.6|13717.6|13715.6|13718.9|13716.9|13712|13710|836
1623050400000|2021-06-07 07:20:00|13717.5|13715.5|13721.4|13719.4|13722.4|13720.4|13716.1|13714.1|926
1623050700000|2021-06-07 07:25:00|13721.3|13719.3|13738.1|13736.1|13741.1|13739.1|13719.6|13717.6|1473
1623051000000|2021-06-07 07:30:00|13738|13736|13735.9|13733.9|13741.1|13739.1|13730.3|13728.3|865
1623051300000|2021-06-07 07:35:00|13736.1|13734.1|13735.6|13733.6|13738.5|13736.5|13733.1|13731.1|575
1623051600000|2021-06-07 07:40:00|13735.5|13733.5|13728.1|13726.1|13735.9|13733.9|13727.6|13725.6|563
1623051900000|2021-06-07 07:45:00|13728.3|13726.3|13728.4|13726.4|13730.3|13728.3|13725.1|13723.1|409
1623052200000|2021-06-07 07:50:00|13728.5|13726.5|13728.9|13726.9|13729.3|13727.3|13722|13720|396
1623052500000|2021-06-07 07:55:00|13728.4|13726.4|13730.6|13728.6|13732.9|13730.9|13724.6|13722.6|497
1623052800000|2021-06-07 08:00:00|13730.1|13728.1|13725.3|13723.3|13730.5|13728.5|13723.6|13721.6|561
1623053100000|2021-06-07 08:05:00|13725.4|13723.4|13719.4|13717.4|13725.6|13723.6|13707.9|13705.9|1421
1623053400000|2021-06-07 08:10:00|13719.3|13717.3|13723.9|13721.9|13725.9|13723.9|13715|13713|583
1623053700000|2021-06-07 08:15:00|13723.8|13721.8|13720.1|13718.1|13723.9|13721.9|13719.3|13717.3|298
1623054000000|2021-06-07 08:20:00|13720|13718|13718.4|13716.4|13720.6|13718.6|13714.6|13712.6|351
1623054300000|2021-06-07 08:25:00|13718.3|13716.3|13724.3|13722.3|13724.3|13722.3|13717.5|13715.5|324
1623054600000|2021-06-07 08:30:00|13724.1|13722.1|13725.1|13723.1|13725.1|13723.1|13721.4|13719.4|308
1623054900000|2021-06-07 08:35:00|13724.4|13722.4|13726.1|13724.1|13726.6|13724.6|13722.5|13720.5|311
1623055200000|2021-06-07 08:40:00|13725.9|13723.9|13730|13728|13730.6|13728.6|13723|13721|311
1623055500000|2021-06-07 08:45:00|13729.9|13727.9|13729|13727|13731|13729|13727.1|13725.1|238
1623055800000|2021-06-07 08:50:00|13728.9|13726.9|13734.4|13732.4|13734.6|13732.6|13728.1|13726.1|556
1623056100000|2021-06-07 08:55:00|13734.3|13732.3|13732.3|13730.3|13734.4|13732.4|13730.8|13728.8|500
1623056400000|2021-06-07 09:00:00|13732.1|13730.1|13729.6|13727.6|13732.9|13730.9|13727.5|13725.5|575
1623056700000|2021-06-07 09:05:00|13729.5|13727.5|13714.3|13712.3|13729.5|13727.5|13712.6|13710.6|1062
1623057000000|2021-06-07 09:10:00|13714.4|13712.4|13710|13708|13715.3|13713.3|13700.1|13698.1|2021
1623057300000|2021-06-07 09:15:00|13709.9|13707.9|13711.4|13709.4|13711.5|13709.5|13703.6|13701.6|907
1623057600000|2021-06-07 09:20:00|13711.5|13709.5|13705.1|13703.1|13715.9|13713.9|13704.4|13702.4|750
1623057900000|2021-06-07 09:25:00|13705|13703|13696.9|13694.9|13707.6|13705.6|13693.1|13691.1|1087
1623058200000|2021-06-07 09:30:00|13697|13695|13706.5|13704.5|13707.4|13705.4|13693.9|13691.9|769
1623058500000|2021-06-07 09:35:00|13706.4|13704.4|13709.6|13707.6|13710.3|13708.3|13704.6|13702.6|554
1623058800000|2021-06-07 09:40:00|13709.8|13707.8|13710.6|13708.6|13711.1|13709.1|13704.5|13702.5|502
1623059100000|2021-06-07 09:45:00|13710.8|13708.8|13709.4|13707.4|13710.9|13708.9|13703.4|13701.4|468
1623059400000|2021-06-07 09:50:00|13709.3|13707.3|13709.6|13707.6|13710.1|13708.1|13706.9|13704.9|224
1623059700000|2021-06-07 09:55:00|13709.5|13707.5|13708.1|13706.1|13710.9|13708.9|13706.5|13704.5|294
1623060000000|2021-06-07 10:00:00|13708.3|13706.3|13705.1|13703.1|13708.6|13706.6|13702.6|13700.6|389
1623060300000|2021-06-07 10:05:00|13705.3|13703.3|13706.1|13704.1|13708.1|13706.1|13703.3|13701.3|481
1623060600000|2021-06-07 10:10:00|13706|13704|13707.1|13705.1|13710.6|13708.6|13704.5|13702.5|360
1623060900000|2021-06-07 10:15:00|13707.3|13705.3|13708.4|13706.4|13708.8|13706.8|13704.5|13702.5|362
1623061200000|2021-06-07 10:20:00|13708.6|13706.6|13709.6|13707.6|13710.5|13708.5|13706.6|13704.6|278
1623061500000|2021-06-07 10:25:00|13710|13708|13718.4|13716.4|13719|13717|13703.1|13701.1|1153
1623061800000|2021-06-07 10:30:00|13718.8|13716.8|13722.4|13720.4|13722.8|13720.8|13715.9|13713.9|972
1623062100000|2021-06-07 10:35:00|13722.5|13720.5|13720.4|13718.4|13723.6|13721.6|13719.3|13717.3|492
1623062400000|2021-06-07 10:40:00|13720.3|13718.3|13722.9|13720.9|13724.4|13722.4|13719.5|13717.5|476
1623062700000|2021-06-07 10:45:00|13723|13721|13719.8|13717.8|13723.1|13721.1|13718.4|13716.4|399
1623063000000|2021-06-07 10:50:00|13719.6|13717.6|13717|13715|13720.1|13718.1|13714.5|13712.5|513
1623063300000|2021-06-07 10:55:00|13716.5|13714.5|13712.6|13710.6|13718|13716|13711.9|13709.9|404
1623063600000|2021-06-07 11:00:00|13713.1|13711.1|13735.4|13733.4|13735.6|13733.6|13712.4|13710.4|1771
1623063900000|2021-06-07 11:05:00|13735.6|13733.6|13733.4|13731.4|13738.6|13736.6|13732.1|13730.1|993
1623064200000|2021-06-07 11:10:00|13733.3|13731.3|13735.9|13733.9|13736.4|13734.4|13731.4|13729.4|490
1623064500000|2021-06-07 11:15:00|13735.8|13733.8|13744.1|13742.1|13749.4|13747.4|13735.4|13733.4|1420
1623064800000|2021-06-07 11:20:00|13744|13742|13745.6|13743.6|13756.6|13754.6|13743.9|13741.9|1395
1623065100000|2021-06-07 11:25:00|13745.5|13743.5|13745.6|13743.6|13748.3|13746.3|13743.6|13741.6|529
1623065400000|2021-06-07 11:30:00|13745.8|13743.8|13743.6|13741.6|13747.5|13745.5|13737.8|13735.8|1020
1623065700000|2021-06-07 11:35:00|13743.4|13741.4|13743.4|13741.4|13750.1|13748.1|13742.6|13740.6|843
1623066000000|2021-06-07 11:40:00|13743.5|13741.5|13742.9|13740.9|13745.9|13743.9|13742.1|13740.1|467
1623066300000|2021-06-07 11:45:00|13742.8|13740.8|13749.1|13747.1|13749.6|13747.6|13742.1|13740.1|520
1623066600000|2021-06-07 11:50:00|13749.3|13747.3|13755.5|13753.5|13759.9|13757.9|13748.6|13746.6|1194
1623066900000|2021-06-07 11:55:00|13755.6|13753.6|13754|13752|13761|13759|13752.3|13750.3|814
1623067200000|2021-06-07 12:00:00|13753.9|13751.9|13751.1|13749.1|13756.4|13754.4|13749.6|13747.6|742
1623067500000|2021-06-07 12:05:00|13751.5|13749.5|13748.1|13746.1|13753.4|13751.4|13745|13743|736
1623067800000|2021-06-07 12:10:00|13748.3|13746.3|13748.9|13746.9|13750.5|13748.5|13746.3|13744.3|535
1623068100000|2021-06-07 12:15:00|13748.8|13746.8|13749.1|13747.1|13752.5|13750.5|13747.9|13745.9|554
1623068400000|2021-06-07 12:20:00|13749.4|13747.4|13747.4|13745.4|13754.6|13752.6|13747.4|13745.4|861
1623068700000|2021-06-07 12:25:00|13747.1|13745.1|13752.9|13750.9|13753.3|13751.3|13743.6|13741.6|864
1623069000000|2021-06-07 12:30:00|13752.8|13750.8|13758.8|13756.8|13762.1|13760.1|13752.5|13750.5|1452
1623069300000|2021-06-07 12:35:00|13758.9|13756.9|13769.4|13767.4|13770.3|13768.3|13757|13755|1758
1623069600000|2021-06-07 12:40:00|13769.9|13767.9|13765.1|13763.1|13770.6|13768.6|13764.9|13762.9|885
1623069900000|2021-06-07 12:45:00|13765.6|13763.6|13765.4|13763.4|13767.1|13765.1|13762.4|13760.4|724
1623070200000|2021-06-07 12:50:00|13765.5|13763.5|13765.6|13763.6|13769.3|13767.3|13762.5|13760.5|750
1623070500000|2021-06-07 12:55:00|13765.8|13763.8|13759.9|13757.9|13766.6|13764.6|13756.8|13754.8|1137
1623070800000|2021-06-07 13:00:00|13759.8|13757.8|13752.4|13750.4|13760.3|13758.3|13748.9|13746.9|1342
1623071100000|2021-06-07 13:05:00|13752.3|13750.3|13749.9|13747.9|13752.8|13750.8|13747.8|13745.8|636
1623071400000|2021-06-07 13:10:00|13749.8|13747.8|13744.4|13742.4|13753.4|13751.4|13742.4|13740.4|1312
1623071700000|2021-06-07 13:15:00|13744.3|13742.3|13736.1|13734.1|13745.6|13743.6|13732.6|13730.6|2073
1623072000000|2021-06-07 13:20:00|13735.9|13733.9|13744.5|13742.5|13744.6|13742.6|13735.9|13733.9|968
1623072300000|2021-06-07 13:25:00|13744.6|13742.6|13739.6|13737.6|13744.6|13742.6|13734.3|13732.3|1996
1623072600000|2021-06-07 13:30:00|13739.1|13738.1|13744.5|13743.5|13749.9|13748.9|13727.4|13726.4|13141
1623072900000|2021-06-07 13:35:00|13743.9|13742.9|13737.4|13736.4|13765.1|13764.1|13734.1|13733.1|12059
1623073200000|2021-06-07 13:40:00|13735.8|13734.8|13740.3|13739.3|13747.9|13746.9|13722|13721|10297
1623073500000|2021-06-07 13:45:00|13740.1|13739.1|13756.6|13755.6|13758.1|13757.1|13738.1|13737.1|6919
1623073800000|2021-06-07 13:50:00|13757.1|13756.1|13736.6|13735.6|13763.1|13762.1|13727.5|13726.5|8377
1623074100000|2021-06-07 13:55:00|13736.5|13735.5|13755.5|13754.5|13756.8|13755.8|13736.1|13735.1|5423
1623074400000|2021-06-07 14:00:00|13755.9|13754.9|13736.4|13735.4|13757.9|13756.9|13733.1|13732.1|6846
1623074700000|2021-06-07 14:05:00|13736.3|13735.3|13737.1|13736.1|13753.6|13752.6|13733.3|13732.3|5445
1623075000000|2021-06-07 14:10:00|13737.3|13736.3|13736|13735|13744.3|13743.3|13725.4|13724.4|5799
1623075300000|2021-06-07 14:15:00|13736.1|13735.1|13718.6|13717.6|13736.1|13735.1|13716.9|13715.9|7119
1623075600000|2021-06-07 14:20:00|13718.4|13717.4|13739.6|13738.6|13739.9|13738.9|13716.1|13715.1|4912
1623075900000|2021-06-07 14:25:00|13739.1|13738.1|13739.9|13738.9|13746.5|13745.5|13734.9|13733.9|4440
1623076200000|2021-06-07 14:30:00|13739.6|13738.6|13738.9|13737.9|13749|13748|13730.4|13729.4|5465
1623076500000|2021-06-07 14:35:00|13738.6|13737.6|13739.4|13738.4|13748.9|13747.9|13737.1|13736.1|4281
1623076800000|2021-06-07 14:40:00|13739.5|13738.5|13737.1|13736.1|13744.5|13743.5|13728.8|13727.8|3710
1623077100000|2021-06-07 14:45:00|13737.3|13736.3|13738.1|13737.1|13739|13738|13723.5|13722.5|5538
1623077400000|2021-06-07 14:50:00|13738|13737|13742.9|13741.9|13751.3|13750.3|13734.1|13733.1|5482
1623077700000|2021-06-07 14:55:00|13742.8|13741.8|13755.4|13754.4|13755.8|13754.8|13741.5|13740.5|6427
1623078000000|2021-06-07 15:00:00|13755.5|13754.5|13742.1|13741.1|13756.6|13755.6|13738|13737|6758
1623078300000|2021-06-07 15:05:00|13742|13741|13743.1|13742.1|13747.5|13746.5|13738.1|13737.1|5018
1623078600000|2021-06-07 15:10:00|13742.6|13741.6|13747.9|13746.9|13754.3|13753.3|13741.3|13740.3|4757
1623078900000|2021-06-07 15:15:00|13747.6|13746.6|13746.3|13745.3|13748.9|13747.9|13738.6|13737.6|4330
1623079200000|2021-06-07 15:20:00|13746.4|13745.4|13736.5|13735.5|13749.5|13748.5|13728.5|13727.5|4822
1623079500000|2021-06-07 15:25:00|13736.4|13735.4|13728.1|13727.1|13741.3|13740.3|13725.4|13724.4|3531
1623079800000|2021-06-07 15:30:00|13728|13727|13731.3|13730.3|13736|13735|13720.4|13719.4|4545
1623080100000|2021-06-07 15:35:00|13731.1|13730.1|13733.3|13732.3|13737.6|13736.6|13730.1|13729.1|2279
1623080400000|2021-06-07 15:40:00|13733.1|13732.1|13730.6|13729.6|13735.5|13734.5|13721.9|13720.9|4073
1623080700000|2021-06-07 15:45:00|13730.5|13729.5|13734.4|13733.4|13738.5|13737.5|13726.9|13725.9|2425
1623081000000|2021-06-07 15:50:00|13734.5|13733.5|13740.6|13739.6|13745.3|13744.3|13734.4|13733.4|3401
1623081300000|2021-06-07 15:55:00|13740.9|13739.9|13743.6|13742.6|13746.1|13745.1|13737.8|13736.8|2068
1623081600000|2021-06-07 16:00:00|13743.9|13742.9|13749.8|13748.8|13752.8|13751.8|13743.3|13742.3|3420
1623081900000|2021-06-07 16:05:00|13749.9|13748.9|13759|13758|13759.8|13758.8|13749.9|13748.9|3064
1623082200000|2021-06-07 16:10:00|13759.1|13758.1|13762.5|13761.5|13763.3|13762.3|13757.9|13756.9|2428
1623082500000|2021-06-07 16:15:00|13762.4|13761.4|13759.3|13758.3|13766.3|13765.3|13759|13758|2303
1623082800000|2021-06-07 16:20:00|13759.1|13758.1|13762.1|13761.1|13765.6|13764.6|13758.4|13757.4|1584
1623083100000|2021-06-07 16:25:00|13762|13761|13759.3|13758.3|13763|13762|13752.5|13751.5|2740
1623083400000|2021-06-07 16:30:00|13759|13758|13760|13759|13765.3|13764.3|13754.6|13753.6|2033
1623083700000|2021-06-07 16:35:00|13760.1|13759.1|13760.3|13759.3|13761.6|13760.6|13756.3|13755.3|1315
1623084000000|2021-06-07 16:40:00|13760.1|13759.1|13763.3|13762.3|13767.1|13766.1|13757.9|13756.9|2233
1623084300000|2021-06-07 16:45:00|13763.4|13762.4|13764.8|13763.8|13765.3|13764.3|13759.1|13758.1|1252
1623084600000|2021-06-07 16:50:00|13764.4|13763.4|13765|13764|13766.8|13765.8|13760.8|13759.8|1453
1623084900000|2021-06-07 16:55:00|13764.9|13763.9|13761.4|13760.4|13765.9|13764.9|13761.4|13760.4|1133
1623085200000|2021-06-07 17:00:00|13761.5|13760.5|13767.6|13766.6|13769.3|13768.3|13759.5|13758.5|2431
1623085500000|2021-06-07 17:05:00|13767.5|13766.5|13757.6|13756.6|13767.8|13766.8|13757|13756|1794
1623085800000|2021-06-07 17:10:00|13757.8|13756.8|13752.8|13751.8|13760.3|13759.3|13745.8|13744.8|3086
1623086100000|2021-06-07 17:15:00|13752.6|13751.6|13756|13755|13757.8|13756.8|13748.5|13747.5|1854
1623086400000|2021-06-07 17:20:00|13755.9|13754.9|13756.8|13755.8|13760.5|13759.5|13755.1|13754.1|1490
1623086700000|2021-06-07 17:25:00|13756.9|13755.9|13752.6|13751.6|13757.8|13756.8|13750.5|13749.5|1940
1623087000000|2021-06-07 17:30:00|13752.8|13751.8|13754.3|13753.3|13757|13756|13751|13750|2584
1623087300000|2021-06-07 17:35:00|13754.1|13753.1|13752.4|13751.4|13756.5|13755.5|13747.9|13746.9|1677
1623087600000|2021-06-07 17:40:00|13752.5|13751.5|13749.5|13748.5|13753.9|13752.9|13748|13747|1386
1623087900000|2021-06-07 17:45:00|13749.6|13748.6|13747.6|13746.6|13751.6|13750.6|13736.1|13735.1|3932
1623088200000|2021-06-07 17:50:00|13747.5|13746.5|13748.5|13747.5|13749.5|13748.5|13744.1|13743.1|1405
1623088500000|2021-06-07 17:55:00|13748.4|13747.4|13742.1|13741.1|13751|13750|13741.4|13740.4|1808
1623088800000|2021-06-07 18:00:00|13742.3|13741.3|13728.1|13727.1|13750.8|13749.8|13724.8|13723.8|2338
1623089100000|2021-06-07 18:05:00|13728|13727|13737.9|13736.9|13738|13737|13727.1|13726.1|2037
1623089400000|2021-06-07 18:10:00|13737.8|13736.8|13739.1|13738.1|13739.5|13738.5|13735.9|13734.9|1712
1623089700000|2021-06-07 18:15:00|13739.3|13738.3|13738.7|13737.7|13740.4|13739.4|13735.1|13734.1|1588
1623090000000|2021-06-07 18:20:00|13738.6|13737.6|13753.8|13752.8|13754|13753|13738.1|13737.1|1926
1623090300000|2021-06-07 18:25:00|13753.6|13752.6|13759.8|13758.8|13763|13762|13752.6|13751.6|1298
1623090600000|2021-06-07 18:30:00|13759.9|13758.9|13762.9|13761.9|13764.3|13763.3|13758.3|13757.3|1748
1623090900000|2021-06-07 18:35:00|13762.8|13761.8|13760.5|13759.5|13764.2|13763.2|13759.9|13758.9|1318
1623091200000|2021-06-07 18:40:00|13760.4|13759.4|13760.7|13759.7|13763.8|13762.8|13759|13758|1449
1623091500000|2021-06-07 18:45:00|13760.5|13759.5|13760.2|13759.2|13761.8|13760.8|13756.5|13755.5|1382
1623091800000|2021-06-07 18:50:00|13760.3|13759.3|13768.8|13767.8|13769.7|13768.7|13760|13759|2311
1623092100000|2021-06-07 18:55:00|13768.5|13767.5|13780|13779|13787.7|13786.7|13767.4|13766.4|5538
1623092400000|2021-06-07 19:00:00|13780.3|13779.3|13784.9|13783.9|13785.5|13784.5|13778.2|13777.2|2224
1623092700000|2021-06-07 19:05:00|13785|13784|13789.8|13788.8|13790|13789|13783.3|13782.3|2472
1623093000000|2021-06-07 19:10:00|13789.9|13788.9|13792.9|13791.9|13795.4|13794.4|13786.4|13785.4|3274
1623093300000|2021-06-07 19:15:00|13792.8|13791.8|13798.4|13797.4|13800.8|13799.8|13791.7|13790.7|2998
1623093600000|2021-06-07 19:20:00|13797.7|13796.7|13807.9|13806.9|13808.2|13807.2|13797.7|13796.7|3039
1623093900000|2021-06-07 19:25:00|13808.1|13807.1|13802.3|13801.3|13809.6|13808.6|13801.8|13800.8|3216
1623094200000|2021-06-07 19:30:00|13802.1|13801.1|13799.8|13798.8|13805.8|13804.8|13799.1|13798.1|3141
1623094500000|2021-06-07 19:35:00|13799.7|13798.7|13787.4|13786.4|13801.6|13800.6|13787.2|13786.2|4216
1623094800000|2021-06-07 19:40:00|13787.3|13786.3|13783.9|13782.9|13792.3|13791.3|13783.9|13782.9|3850
1623095100000|2021-06-07 19:45:00|13783.6|13782.6|13787.9|13786.9|13790.8|13789.8|13782.9|13781.9|3107
1623095400000|2021-06-07 19:50:00|13788.1|13787.1|13800.7|13799.7|13806.1|13805.1|13788.1|13787.1|6084
1623095700000|2021-06-07 19:55:00|13800.2|13799.2|13803.1|13802.1|13808.4|13807.4|13796.7|13795.7|7675
1623096000000|2021-06-07 20:00:00|13802.9|13801.9|13810.8|13808.8|13811.6|13809.6|13802.8|13800.8|2950
1623096300000|2021-06-07 20:05:00|13810.9|13808.9|13810.2|13808.2|13811.2|13809.2|13805.1|13803.1|1178
1623096600000|2021-06-07 20:10:00|13810.3|13808.3|13814.2|13809.2|13814.3|13811.4|13808.8|13806.8|1140
1623096900000|2021-06-07 20:15:00|13814.3|13809.3|13814.8|13809.8|13824|13819|13813.2|13808.2|1
1623097200000|2021-06-07 20:20:00|13815|13810|13817.4|13812.4|13817.6|13812.6|13814|13809|0
1623097500000|2021-06-07 20:25:00|13817.5|13812.5|13816|13811|13818.8|13813.8|13814.8|13809.8|0
1623097800000|2021-06-07 20:30:00|13811.7|13809.7|13818.2|13816.2|13818.7|13816.7|13809.7|13807.7|724
1623098100000|2021-06-07 20:35:00|13817.7|13815.7|13815.9|13813.9|13818.4|13816.4|13813.9|13811.9|234
1623098400000|2021-06-07 20:40:00|13815.7|13813.7|13816.9|13814.9|13819.2|13817.2|13815.4|13813.4|305
1623098700000|2021-06-07 20:45:00|13817.2|13815.2|13817.9|13815.9|13818.9|13816.9|13816.7|13814.7|243
1623099000000|2021-06-07 20:50:00|13818.2|13816.2|13822.2|13820.2|13824.2|13822.2|13818.2|13816.2|725
1623099300000|2021-06-07 20:55:00|13822.4|13820.4|13825.7|13820.7|13825.7|13822.9|13821.9|13819.9|385
1623099600000|2021-06-07 21:00:00|13825.5|13820.5|13823.1|13818.1|13825.5|13820.5|13822.7|13817.7|0
1623099900000|2021-06-07 21:05:00|13823.5|13818.5|13823.4|13818.4|13824.2|13819.2|13823.2|13818.2|0
1623100200000|2021-06-07 21:10:00|13823.3|13818.3|13822.3|13817.3|13823.3|13818.3|13822.3|13817.3|0
1623100500000|2021-06-07 21:15:00|13821.9|13816.9|13820.6|13815.6|13821.9|13816.9|13820|13815|0
1623100800000|2021-06-07 21:20:00|13820.7|13815.7|13819.8|13814.8|13820.9|13815.9|13819.4|13814.4|0
1623101100000|2021-06-07 21:25:00|13820.1|13815.1|13820.5|13815.5|13820.6|13815.6|13820|13815|0
1623101400000|2021-06-07 21:30:00|13820.4|13815.4|13818|13813|13820.4|13815.4|13818|13813|0
1623101700000|2021-06-07 21:35:00|13818.2|13813.2|13820.7|13815.7|13820.8|13815.8|13818.2|13813.2|0
1623102000000|2021-06-07 21:40:00|13820|13815|13818.8|13813.8|13820.4|13815.4|13818.8|13813.8|0
1623102300000|2021-06-07 21:45:00|13818.9|13813.9|13819.4|13814.4|13819.7|13814.7|13818.1|13813.1|0
1623102600000|2021-06-07 21:50:00|13819.2|13814.2|13819|13814|13819.2|13814.2|13818.7|13813.7|0
1623102900000|2021-06-07 21:55:00|13818.8|13813.8|13818|13813|13818.8|13813.8|13817.5|13812.5|0
1623103200000|2021-06-07 22:00:00|13823.9|13821.9|13823.1|13821.1|13827.7|13825.7|13818.2|13816.2|887
1623103500000|2021-06-07 22:05:00|13823.2|13821.2|13819.1|13817.1|13824.2|13822.2|13818.2|13816.2|244
1623103800000|2021-06-07 22:10:00|13819.2|13817.2|13821.1|13819.1|13822.4|13820.4|13818.8|13816.8|187
1623104100000|2021-06-07 22:15:00|13820.9|13818.9|13819.4|13817.4|13822.1|13820.1|13818.4|13816.4|163
1623104400000|2021-06-07 22:20:00|13819.6|13817.6|13819.3|13817.3|13820.8|13818.8|13818.8|13816.8|91
1623104700000|2021-06-07 22:25:00|13819.2|13817.2|13817.3|13815.3|13819.8|13817.8|13817.3|13815.3|126
1623105000000|2021-06-07 22:30:00|13817.2|13815.2|13818.3|13816.3|13819.4|13817.4|13816.4|13814.4|150
1623105300000|2021-06-07 22:35:00|13818.2|13816.2|13819.2|13817.2|13820.3|13818.3|13816.2|13814.2|103
1623105600000|2021-06-07 22:40:00|13819.6|13817.6|13816.9|13814.9|13819.6|13817.6|13816.4|13814.4|90
1623105900000|2021-06-07 22:45:00|13817.4|13815.4|13814.7|13812.7|13817.9|13815.9|13814.2|13812.2|158
1623106200000|2021-06-07 22:50:00|13814.6|13812.6|13815.4|13813.4|13816.4|13814.4|13814.4|13812.4|58
1623106500000|2021-06-07 22:55:00|13815.3|13813.3|13815.9|13813.9|13816.4|13814.4|13813.9|13811.9|132
1623106800000|2021-06-07 23:00:00|13816.1|13814.1|13820.3|13818.3|13821.9|13819.9|13815.7|13813.7|234
1623107100000|2021-06-07 23:05:00|13820.4|13818.4|13817.8|13815.8|13820.6|13818.6|13817.4|13815.4|116
1623107400000|2021-06-07 23:10:00|13817.9|13815.9|13822.8|13820.8|13824.1|13822.1|13817.6|13815.6|175
1623107700000|2021-06-07 23:15:00|13822.6|13820.6|13823.4|13821.4|13824.6|13822.6|13819.3|13817.3|225
1623108000000|2021-06-07 23:20:00|13823.3|13821.3|13834.9|13832.9|13835.7|13833.7|13823.2|13821.2|978
1623108300000|2021-06-07 23:25:00|13834.8|13832.8|13832.1|13830.1|13835.9|13833.9|13830.9|13828.9|483
1623108600000|2021-06-07 23:30:00|13831.9|13829.9|13827.8|13825.8|13833.4|13831.4|13827.7|13825.7|236
1623108900000|2021-06-07 23:35:00|13827.9|13825.9|13827.8|13825.8|13829.7|13827.7|13826.8|13824.8|181
1623109200000|2021-06-07 23:40:00|13827.7|13825.7|13823.6|13821.6|13829.6|13827.6|13822.8|13820.8|234
1623109500000|2021-06-07 23:45:00|13823.8|13821.8|13824.4|13822.4|13824.8|13822.8|13820.1|13818.1|296
1623109800000|2021-06-07 23:50:00|13824.3|13822.3|13823.2|13821.2|13827.8|13825.8|13821.4|13819.4|356
1623110100000|2021-06-07 23:55:00|13823.3|13821.3|13824.3|13822.3|13825.1|13823.1|13822.2|13820.2|113
1623110400000|2021-06-08 00:00:00|13824.4|13822.4|13826.4|13824.4|13828.7|13826.7|13822.1|13820.1|515
1623110700000|2021-06-08 00:05:00|13826.6|13824.6|13833.9|13831.9|13834.9|13832.9|13825.2|13823.2|573
1623111000000|2021-06-08 00:10:00|13833.8|13831.8|13840.3|13838.3|13844.7|13842.7|13832.7|13830.7|1135
1623111300000|2021-06-08 00:15:00|13840.2|13838.2|13841.9|13839.9|13846.3|13844.3|13838.9|13836.9|878
1623111600000|2021-06-08 00:20:00|13840.2|13838.2|13838.3|13836.3|13840.2|13838.2|13837.1|13835.1|372
1623111900000|2021-06-08 00:25:00|13838.4|13836.4|13839.3|13837.3|13840.2|13838.2|13837.2|13835.2|292
1623112200000|2021-06-08 00:30:00|13839.4|13837.4|13839.8|13837.8|13843.2|13841.2|13839.2|13837.2|660
1623112500000|2021-06-08 00:35:00|13839.9|13837.9|13837.9|13835.9|13842.6|13840.6|13836.8|13834.8|586
1623112800000|2021-06-08 00:40:00|13838.1|13836.1|13840.4|13838.4|13841.2|13839.2|13837.1|13835.1|155
1623113100000|2021-06-08 00:45:00|13841.2|13839.2|13841.2|13839.2|13841.7|13839.7|13838.6|13836.6|150
1623113400000|2021-06-08 00:50:00|13841.3|13839.3|13843.2|13841.2|13847.4|13845.4|13841.2|13839.2|426
1623113700000|2021-06-08 00:55:00|13843.3|13841.3|13846.4|13844.4|13847.7|13845.7|13841.1|13839.1|225
1623114000000|2021-06-08 01:00:00|13846.3|13844.3|13850.4|13848.4|13856.4|13854.4|13845.7|13843.7|1056
1623114300000|2021-06-08 01:05:00|13850.6|13848.6|13858.1|13856.1|13859.7|13857.7|13850.6|13848.6|644
1623114600000|2021-06-08 01:10:00|13857.9|13855.9|13865.1|13863.1|13866.9|13864.9|13857.2|13855.2|783
1623114900000|2021-06-08 01:15:00|13865.2|13863.2|13861.7|13859.7|13866.9|13864.9|13860.8|13858.8|604
1623115200000|2021-06-08 01:20:00|13861.6|13859.6|13861.9|13859.9|13862.9|13860.9|13858.9|13856.9|288
1623115500000|2021-06-08 01:25:00|13861.8|13859.8|13856.9|13854.9|13862.8|13860.8|13856.3|13854.3|419
1623115800000|2021-06-08 01:30:00|13856.8|13854.8|13851.3|13849.3|13857.7|13855.7|13851.3|13849.3|521
1623116100000|2021-06-08 01:35:00|13851.2|13849.2|13854.2|13852.2|13855.3|13853.3|13850.9|13848.9|264
1623116400000|2021-06-08 01:40:00|13854.3|13852.3|13859.7|13857.7|13860.3|13858.3|13853.6|13851.6|421
1623116700000|2021-06-08 01:45:00|13859.8|13857.8|13858.4|13856.4|13861.3|13859.3|13856.9|13854.9|279
1623117000000|2021-06-08 01:50:00|13858.6|13856.6|13857.9|13855.9|13861.9|13859.9|13856.9|13854.9|312
1623117300000|2021-06-08 01:55:00|13857.1|13855.1|13854.9|13852.9|13857.8|13855.8|13853.6|13851.6|296
1623117600000|2021-06-08 02:00:00|13855.1|13853.1|13852.3|13850.3|13857.2|13855.2|13851.3|13849.3|336
1623117900000|2021-06-08 02:05:00|13852.4|13850.4|13857.8|13855.8|13858.7|13856.7|13851.4|13849.4|261
1623118200000|2021-06-08 02:10:00|13857.9|13855.9|13854.3|13852.3|13859.2|13857.2|13853.6|13851.6|205
1623118500000|2021-06-08 02:15:00|13854.4|13852.4|13853.3|13851.3|13855.9|13853.9|13851.6|13849.6|267
1623118800000|2021-06-08 02:20:00|13853.2|13851.2|13850.4|13848.4|13853.8|13851.8|13848.9|13846.9|302
1623119100000|2021-06-08 02:25:00|13850.6|13848.6|13848.7|13846.7|13852.3|13850.3|13846.4|13844.4|337
1623119400000|2021-06-08 02:30:00|13848.6|13846.6|13849.2|13847.2|13851.2|13849.2|13846.9|13844.9|367
1623119700000|2021-06-08 02:35:00|13849.3|13847.3|13846.7|13844.7|13851.3|13849.3|13846.7|13844.7|202
1623120000000|2021-06-08 02:40:00|13846.8|13844.8|13847.3|13845.3|13850.1|13848.1|13846.4|13844.4|271
1623120300000|2021-06-08 02:45:00|13847.2|13845.2|13847.9|13845.9|13848.2|13846.2|13844.8|13842.8|280
1623120600000|2021-06-08 02:50:00|13847.8|13845.8|13844.7|13842.7|13849.3|13847.3|13844.2|13842.2|220
1623120900000|2021-06-08 02:55:00|13845.1|13843.1|13835.9|13833.9|13845.1|13843.1|13832.8|13830.8|904
1623121200000|2021-06-08 03:00:00|13835.7|13833.7|13837.2|13835.2|13837.4|13835.4|13832.6|13830.6|453
1623121500000|2021-06-08 03:05:00|13837.4|13835.4|13839.3|13837.3|13839.9|13837.9|13835.9|13833.9|289
1623121800000|2021-06-08 03:10:00|13839.2|13837.2|13840.7|13838.7|13840.9|13838.9|13837.7|13835.7|274
1623122100000|2021-06-08 03:15:00|13840.8|13838.8|13837.4|13835.4|13842.1|13840.1|13837.2|13835.2|222
1623122400000|2021-06-08 03:20:00|13837.6|13835.6|13840.1|13838.1|13841.8|13839.8|13837.2|13835.2|183
1623122700000|2021-06-08 03:25:00|13839.9|13837.9|13841.3|13839.3|13842.4|13840.4|13838.4|13836.4|183
1623123000000|2021-06-08 03:30:00|13841.6|13839.6|13839.4|13837.4|13841.8|13839.8|13838.4|13836.4|104
1623123300000|2021-06-08 03:35:00|13839.3|13837.3|13840.4|13838.4|13841.3|13839.3|13838.8|13836.8|88
1623123600000|2021-06-08 03:40:00|13840.6|13838.6|13837.3|13835.3|13841.3|13839.3|13837.1|13835.1|185
1623123900000|2021-06-08 03:45:00|13837.2|13835.2|13829.9|13827.9|13837.7|13835.7|13827.8|13825.8|673
1623124200000|2021-06-08 03:50:00|13829.8|13827.8|13834.2|13832.2|13834.9|13832.9|13829.8|13827.8|309
1623124500000|2021-06-08 03:55:00|13834.3|13832.3|13836.3|13834.3|13836.4|13834.4|13834.2|13832.2|135
1623124800000|2021-06-08 04:00:00|13836.2|13834.2|13835.2|13833.2|13836.8|13834.8|13833.9|13831.9|239
1623125100000|2021-06-08 04:05:00|13835.6|13833.6|13832.2|13830.2|13836.3|13834.3|13831.2|13829.2|213
1623125400000|2021-06-08 04:10:00|13832.3|13830.3|13832.8|13830.8|13833.8|13831.8|13831.8|13829.8|110
1623125700000|2021-06-08 04:15:00|13832.9|13830.9|13834.1|13832.1|13835.1|13833.1|13831.8|13829.8|146
1623126000000|2021-06-08 04:20:00|13833.9|13831.9|13833.4|13831.4|13834.6|13832.6|13832.9|13830.9|50
1623126300000|2021-06-08 04:25:00|13833.8|13831.8|13833.9|13831.9|13835.1|13833.1|13832.9|13830.9|55
1623126600000|2021-06-08 04:30:00|13833.8|13831.8|13835.8|13833.8|13836.1|13834.1|13832.9|13830.9|92
1623126900000|2021-06-08 04:35:00|13835.7|13833.7|13831.4|13829.4|13836.1|13834.1|13831.3|13829.3|105
1623127200000|2021-06-08 04:40:00|13831.3|13829.3|13833.6|13831.6|13834.2|13832.2|13831.1|13829.1|202
1623127500000|2021-06-08 04:45:00|13833.4|13831.4|13835.2|13833.2|13835.3|13833.3|13831.7|13829.7|176
1623127800000|2021-06-08 04:50:00|13835.3|13833.3|13837.3|13835.3|13838.7|13836.7|13835.1|13833.1|306
1623128100000|2021-06-08 04:55:00|13837.2|13835.2|13839.4|13837.4|13839.8|13837.8|13835.9|13833.9|250
1623128400000|2021-06-08 05:00:00|13839.6|13837.6|13837.4|13835.4|13841.6|13839.6|13837.2|13835.2|450
1623128700000|2021-06-08 05:05:00|13837.3|13835.3|13838.4|13836.4|13838.4|13836.4|13833.9|13831.9|481
1623129000000|2021-06-08 05:10:00|13838.3|13836.3|13835.8|13833.8|13838.8|13836.8|13835.4|13833.4|113
1623129300000|2021-06-08 05:15:00|13835.9|13833.9|13835.7|13833.7|13837.7|13835.7|13835.3|13833.3|53
1623129600000|2021-06-08 05:20:00|13835.9|13833.9|13826.1|13824.1|13835.9|13833.9|13824.9|13822.9|774
1623129900000|2021-06-08 05:25:00|13825.9|13823.9|13827.9|13825.9|13829.4|13827.4|13824.4|13822.4|367
1623130200000|2021-06-08 05:30:00|13827.4|13825.4|13826.4|13824.4|13828.1|13826.1|13822.8|13820.8|479
1623130500000|2021-06-08 05:35:00|13826.6|13824.6|13827.9|13825.9|13828.8|13826.8|13823.8|13821.8|397
1623130800000|2021-06-08 05:40:00|13828.1|13826.1|13826.4|13824.4|13828.8|13826.8|13824.8|13822.8|265
1623131100000|2021-06-08 05:45:00|13826.3|13824.3|13824.7|13822.7|13827.1|13825.1|13823.4|13821.4|313
1623131400000|2021-06-08 05:50:00|13824.9|13822.9|13825.4|13823.4|13828.3|13826.3|13824.4|13822.4|209
1623131700000|2021-06-08 05:55:00|13825.6|13823.6|13822.2|13820.2|13827.1|13825.1|13820.7|13818.7|481
1623132000000|2021-06-08 06:00:00|13822.6|13820.6|13833.9|13831.9|13834.1|13832.1|13821.3|13819.3|630
1623132300000|2021-06-08 06:05:00|13833.8|13831.8|13834.6|13832.6|13838.3|13836.3|13833.3|13831.3|383
1623132600000|2021-06-08 06:10:00|13834.4|13832.4|13834.4|13832.4|13836.9|13834.9|13833.6|13831.6|187
1623132900000|2021-06-08 06:15:00|13834.6|13832.6|13829.7|13827.7|13835.4|13833.4|13829.2|13827.2|458
1623133200000|2021-06-08 06:20:00|13829.6|13827.6|13828.9|13826.9|13830.7|13828.7|13827.7|13825.7|235
1623133500000|2021-06-08 06:25:00|13829.1|13827.1|13830.2|13828.2|13830.4|13828.4|13825.8|13823.8|253
1623133800000|2021-06-08 06:30:00|13830.4|13828.4|13832.8|13830.8|13834.7|13832.7|13827.8|13825.8|409
1623134100000|2021-06-08 06:35:00|13832.7|13830.7|13833.3|13831.3|13834.9|13832.9|13831.6|13829.6|205
1623134400000|2021-06-08 06:40:00|13833.4|13831.4|13831.6|13829.6|13834.4|13832.4|13830.7|13828.7|222
1623134700000|2021-06-08 06:45:00|13831.4|13829.4|13824.4|13822.4|13832.6|13830.6|13823.6|13821.6|529
1623135000000|2021-06-08 06:50:00|13824.3|13822.3|13825.2|13823.2|13827.4|13825.4|13824.2|13822.2|242
1623135300000|2021-06-08 06:55:00|13824.8|13822.8|13827.4|13825.4|13828.4|13826.4|13824.8|13822.8|224
1623135600000|2021-06-08 07:00:00|13826.9|13824.9|13810.2|13808.2|13830.6|13828.6|13809.1|13807.1|1911
1623135900000|2021-06-08 07:05:00|13810.1|13808.1|13807.7|13805.7|13819.9|13817.9|13805.4|13803.4|1823
1623136200000|2021-06-08 07:10:00|13807.8|13805.8|13804.2|13802.2|13810.8|13808.8|13795.9|13793.9|1432
1623136500000|2021-06-08 07:15:00|13804.1|13802.1|13803.8|13801.8|13806.2|13804.2|13797.8|13795.8|966
1623136800000|2021-06-08 07:20:00|13803.9|13801.9|13809.4|13807.4|13814.4|13812.4|13803.1|13801.1|808
1623137100000|2021-06-08 07:25:00|13809.6|13807.6|13812.2|13810.2|13814.2|13812.2|13805.2|13803.2|583
1623137400000|2021-06-08 07:30:00|13812.1|13810.1|13809.2|13807.2|13812.7|13810.7|13805.3|13803.3|638
1623137700000|2021-06-08 07:35:00|13809.1|13807.1|13796.6|13794.6|13809.8|13807.8|13794.1|13792.1|688
1623138000000|2021-06-08 07:40:00|13796.4|13794.4|13801.2|13799.2|13802.6|13800.6|13793.8|13791.8|527
1623138300000|2021-06-08 07:45:00|13801.1|13799.1|13805.4|13803.4|13807.2|13805.2|13798.3|13796.3|629
1623138600000|2021-06-08 07:50:00|13805.3|13803.3|13800.8|13798.8|13806.2|13804.2|13799.7|13797.7|501
1623138900000|2021-06-08 07:55:00|13800.9|13798.9|13803.3|13801.3|13804.9|13802.9|13800.9|13798.9|402
1623139200000|2021-06-08 08:00:00|13803.2|13801.2|13808.2|13806.2|13810.9|13808.9|13799.8|13797.8|767
1623139500000|2021-06-08 08:05:00|13808.1|13806.1|13805.4|13803.4|13809.4|13807.4|13803.1|13801.1|418
1623139800000|2021-06-08 08:10:00|13805.9|13803.9|13801.9|13799.9|13806.9|13804.9|13801.3|13799.3|373
1623140100000|2021-06-08 08:15:00|13802.1|13800.1|13809.9|13807.9|13810.7|13808.7|13801.7|13799.7|509
1623140400000|2021-06-08 08:20:00|13809.8|13807.8|13807.2|13805.2|13812.2|13810.2|13804.3|13802.3|750
1623140700000|2021-06-08 08:25:00|13807.1|13805.1|13810.3|13808.3|13812.1|13810.1|13803.4|13801.4|342
1623141000000|2021-06-08 08:30:00|13810.2|13808.2|13817.3|13815.3|13817.4|13815.4|13810.2|13808.2|561
1623141300000|2021-06-08 08:35:00|13817.2|13815.2|13815.2|13813.2|13818.4|13816.4|13812.9|13810.9|441
1623141600000|2021-06-08 08:40:00|13814.9|13812.9|13817.7|13815.7|13820.1|13818.1|13814.3|13812.3|536
1623141900000|2021-06-08 08:45:00|13817.6|13815.6|13823.2|13821.2|13826.4|13824.4|13817.2|13815.2|1012
1623142200000|2021-06-08 08:50:00|13823.3|13821.3|13827.9|13825.9|13828.3|13826.3|13822.2|13820.2|354
1623142500000|2021-06-08 08:55:00|13827.8|13825.8|13834.4|13832.4|13835.1|13833.1|13826.3|13824.3|559
1623142800000|2021-06-08 09:00:00|13834.7|13832.7|13838.7|13836.7|13839.4|13837.4|13824.7|13822.7|1407
1623143100000|2021-06-08 09:05:00|13838.6|13836.6|13842.8|13840.8|13844.6|13842.6|13837.3|13835.3|848
1623143400000|2021-06-08 09:10:00|13842.9|13840.9|13837.4|13835.4|13843.7|13841.7|13836.6|13834.6|512
1623143700000|2021-06-08 09:15:00|13837.6|13835.6|13840.4|13838.4|13842.8|13840.8|13837.6|13835.6|612
1623144000000|2021-06-08 09:20:00|13840.3|13838.3|13847.9|13845.9|13848.1|13846.1|13839.4|13837.4|480
1623144300000|2021-06-08 09:25:00|13847.8|13845.8|13844.7|13842.7|13848.4|13846.4|13842.3|13840.3|518
1623144600000|2021-06-08 09:30:00|13844.6|13842.6|13845.7|13843.7|13846.9|13844.9|13843.7|13841.7|329
1623144900000|2021-06-08 09:35:00|13845.8|13843.8|13841.2|13839.2|13846.1|13844.1|13839.9|13837.9|429
1623145200000|2021-06-08 09:40:00|13840.7|13838.7|13839.4|13837.4|13841.8|13839.8|13837.9|13835.9|503
1623145500000|2021-06-08 09:45:00|13839.6|13837.6|13844.3|13842.3|13850.2|13848.2|13839.2|13837.2|845
1623145800000|2021-06-08 09:50:00|13844.2|13842.2|13849.4|13847.4|13849.4|13847.4|13843.3|13841.3|328
1623146100000|2021-06-08 09:55:00|13849.3|13847.3|13847.7|13845.7|13851.3|13849.3|13846.9|13844.9|452
1623146400000|2021-06-08 10:00:00|13847.8|13845.8|13840.9|13838.9|13848.1|13846.1|13838.7|13836.7|760
1623146700000|2021-06-08 10:05:00|13841.1|13839.1|13838.7|13836.7|13848.1|13846.1|13835.9|13833.9|1450
1623147000000|2021-06-08 10:10:00|13839.4|13837.4|13832.4|13830.4|13841.3|13839.3|13829.2|13827.2|1850
1623147300000|2021-06-08 10:15:00|13832.3|13830.3|13802.6|13800.6|13832.4|13830.4|13799.8|13797.8|4618
1623147600000|2021-06-08 10:20:00|13802.4|13800.4|13808.6|13806.6|13814.9|13812.9|13798.9|13796.9|2125
1623147900000|2021-06-08 10:25:00|13808.7|13806.7|13798.4|13796.4|13812.9|13810.9|13789.2|13787.2|2887
1623148200000|2021-06-08 10:30:00|13797.7|13795.7|13800.7|13798.7|13802.8|13800.8|13787.3|13785.3|2618
1623148500000|2021-06-08 10:35:00|13800.4|13798.4|13834.8|13832.8|13837.9|13835.9|13798.4|13796.4|4068
1623148800000|2021-06-08 10:40:00|13834.9|13832.9|13828.9|13826.9|13839.4|13837.4|13827.8|13825.8|1430
1623149100000|2021-06-08 10:45:00|13828.8|13826.8|13840.8|13838.8|13841.1|13839.1|13828.8|13826.8|1603
1623149400000|2021-06-08 10:50:00|13840.9|13838.9|13841.6|13839.6|13843.9|13841.9|13839.1|13837.1|782
1623149700000|2021-06-08 10:55:00|13841.7|13839.7|13845.2|13843.2|13849.4|13847.4|13841.3|13839.3|733
1623150000000|2021-06-08 11:00:00|13845.1|13843.1|13846.1|13844.1|13848.9|13846.9|13838.3|13836.3|980
1623150300000|2021-06-08 11:05:00|13845.9|13843.9|13856.4|13854.4|13859.4|13857.4|13844.7|13842.7|1200
1623150600000|2021-06-08 11:10:00|13856.3|13854.3|13863.4|13861.4|13865.2|13863.2|13852.7|13850.7|972
1623150900000|2021-06-08 11:15:00|13863.7|13861.7|13859.9|13857.9|13865.4|13863.4|13856.7|13854.7|897
1623151200000|2021-06-08 11:20:00|13860.1|13858.1|13857.8|13855.8|13862.9|13860.9|13856.9|13854.9|504
1623151500000|2021-06-08 11:25:00|13857.7|13855.7|13857.4|13855.4|13862.6|13860.6|13854.6|13852.6|607
1623151800000|2021-06-08 11:30:00|13857.6|13855.6|13855.4|13853.4|13861.2|13859.2|13854.4|13852.4|529
1623152100000|2021-06-08 11:35:00|13855.3|13853.3|13860.9|13858.9|13862.7|13860.7|13855.3|13853.3|645
1623152400000|2021-06-08 11:40:00|13861.3|13859.3|13874.2|13872.2|13876.8|13874.8|13860.8|13858.8|1859
1623152700000|2021-06-08 11:45:00|13874.3|13872.3|13870.7|13868.7|13875.6|13873.6|13869.8|13867.8|832
1623153000000|2021-06-08 11:50:00|13870.8|13868.8|13873.7|13871.7|13879.4|13877.4|13870.4|13868.4|1183
1623153300000|2021-06-08 11:55:00|13873.9|13871.9|13876.6|13874.6|13878.8|13876.8|13871.4|13869.4|1059
1623153600000|2021-06-08 12:00:00|13876.9|13874.9|13876.7|13874.7|13878.8|13876.8|13872.2|13870.2|787
1623153900000|2021-06-08 12:05:00|13876.9|13874.9|13874.7|13872.7|13884.9|13882.9|13874.6|13872.6|1556
1623154200000|2021-06-08 12:10:00|13874.9|13872.9|13875.2|13873.2|13880.7|13878.7|13874.8|13872.8|626
1623154500000|2021-06-08 12:15:00|13875.1|13873.1|13888.3|13886.3|13888.4|13886.4|13873.9|13871.9|1764
1623154800000|2021-06-08 12:20:00|13888.2|13886.2|13894.4|13892.4|13897.1|13895.1|13886.3|13884.3|2496
1623155100000|2021-06-08 12:25:00|13894.6|13892.6|13891.1|13889.1|13898.2|13896.2|13891.1|13889.1|1031
1623155400000|2021-06-08 12:30:00|13891.2|13889.2|13885.7|13883.7|13896.8|13894.8|13883.8|13881.8|1424
1623155700000|2021-06-08 12:35:00|13885.6|13883.6|13885.3|13883.3|13891.2|13889.2|13882.8|13880.8|1387
1623156000000|2021-06-08 12:40:00|13885.4|13883.4|13888.2|13886.2|13889.4|13887.4|13879.3|13877.3|1474
1623156300000|2021-06-08 12:45:00|13887.8|13885.8|13875.9|13873.9|13890.8|13888.8|13874.9|13872.9|1463
1623156600000|2021-06-08 12:50:00|13874.9|13872.9|13877.4|13875.4|13878.8|13876.8|13872.2|13870.2|1314
1623156900000|2021-06-08 12:55:00|13877.3|13875.3|13878.4|13876.4|13885.1|13883.1|13876.1|13874.1|2029
1623157200000|2021-06-08 13:00:00|13878.9|13876.9|13881.8|13879.8|13882.9|13880.9|13877.4|13875.4|561
1623157500000|2021-06-08 13:05:00|13882.1|13880.1|13878.8|13876.8|13884.2|13882.2|13878.6|13876.6|634
1623157800000|2021-06-08 13:10:00|13878.9|13876.9|13880.6|13878.6|13883.1|13881.1|13877.6|13875.6|560
1623158100000|2021-06-08 13:15:00|13880.4|13878.4|13881.1|13879.1|13882.6|13880.6|13878.7|13876.7|697
1623158400000|2021-06-08 13:20:00|13880.9|13878.9|13892.9|13890.9|13892.9|13890.9|13877.8|13875.8|2203
1623158700000|2021-06-08 13:25:00|13892.8|13890.8|13880.4|13878.4|13896.2|13894.2|13880.2|13878.2|3003
1623159000000|2021-06-08 13:30:00|13880.7|13878.7|13880.9|13879.9|13882.4|13881.4|13864.6|13863.6|13963
1623159300000|2021-06-08 13:35:00|13881.3|13880.3|13901.2|13900.2|13902.2|13901.2|13873.2|13872.2|11287
1623159600000|2021-06-08 13:40:00|13900.4|13899.4|13911.4|13910.4|13917.9|13916.9|13900.2|13899.2|11247
1623159900000|2021-06-08 13:45:00|13911.7|13910.7|13893.6|13892.6|13917.2|13916.2|13886.9|13885.9|10565
1623160200000|2021-06-08 13:50:00|13893.7|13892.7|13853.4|13852.4|13896.4|13895.4|13842.8|13841.8|16153
1623160500000|2021-06-08 13:55:00|13853.7|13852.7|13841.2|13840.2|13855.3|13854.3|13832.8|13831.8|8845
1623160800000|2021-06-08 14:00:00|13840.6|13839.6|13838.3|13837.3|13841.6|13840.6|13823.8|13822.8|9956
1623161100000|2021-06-08 14:05:00|13838.2|13837.2|13849.1|13848.1|13852.6|13851.6|13831.8|13830.8|7210
1623161400000|2021-06-08 14:10:00|13848.4|13847.4|13850|13849|13855.2|13854.2|13842.4|13841.4|5817
1623161700000|2021-06-08 14:15:00|13850.2|13849.2|13845.7|13844.7|13852.5|13851.5|13837|13836|4679
1623162000000|2021-06-08 14:20:00|13845.9|13844.9|13836.2|13835.2|13852.5|13851.5|13829.6|13828.6|6495
1623162300000|2021-06-08 14:25:00|13836.7|13835.7|13828.5|13827.5|13844.1|13843.1|13827|13826|5615
1623162600000|2021-06-08 14:30:00|13828.4|13827.4|13819|13818|13833|13832|13812.2|13811.2|7619
1623162900000|2021-06-08 14:35:00|13818.9|13817.9|13811.5|13810.5|13824.6|13823.6|13810.9|13809.9|4843
1623163200000|2021-06-08 14:40:00|13811.7|13810.7|13830.7|13829.7|13836.4|13835.4|13809.5|13808.5|7894
1623163500000|2021-06-08 14:45:00|13830.6|13829.6|13830.5|13829.5|13838.9|13837.9|13829.1|13828.1|3124
1623163800000|2021-06-08 14:50:00|13830.4|13829.4|13811.6|13810.6|13839|13838|13811.2|13810.2|5914
1623164100000|2021-06-08 14:55:00|13811.7|13810.7|13808.6|13807.6|13813.5|13812.5|13798|13797|6418
1623164400000|2021-06-08 15:00:00|13808.5|13807.5|13796.7|13795.7|13823.7|13822.7|13792|13791|7127
1623164700000|2021-06-08 15:05:00|13797.2|13796.2|13821|13820|13824.5|13823.5|13793.4|13792.4|5982
1623165000000|2021-06-08 15:10:00|13821.1|13820.1|13793.2|13792.2|13822.7|13821.7|13792.9|13791.9|5175
1623165300000|2021-06-08 15:15:00|13793.1|13792.1|13772.4|13771.4|13803.1|13802.1|13770.9|13769.9|7511
1623165600000|2021-06-08 15:20:00|13771.9|13770.9|13757.2|13756.2|13772|13771|13742.6|13741.6|12098
1623165900000|2021-06-08 15:25:00|13757.1|13756.1|13770.7|13769.7|13775.9|13774.9|13746|13745|9796
1623166200000|2021-06-08 15:30:00|13770.6|13769.6|13776.1|13775.1|13777.7|13776.7|13768.2|13767.2|4621
1623166500000|2021-06-08 15:35:00|13776.2|13775.2|13768.2|13767.2|13777.2|13776.2|13758.2|13757.2|6143
1623166800000|2021-06-08 15:40:00|13768.1|13767.1|13786.2|13785.2|13788.5|13787.5|13753.6|13752.6|8067
1623167100000|2021-06-08 15:45:00|13786.4|13785.4|13784|13783|13792.7|13791.7|13782.4|13781.4|4705
1623167400000|2021-06-08 15:50:00|13783.9|13782.9|13780.9|13779.9|13785.1|13784.1|13770.9|13769.9|4866
1623167700000|2021-06-08 15:55:00|13780.5|13779.5|13783.6|13782.6|13790.4|13789.4|13777.9|13776.9|3903
1623168000000|2021-06-08 16:00:00|13783.7|13782.7|13795.7|13794.7|13797.6|13796.6|13778.2|13777.2|4213
1623168300000|2021-06-08 16:05:00|13795.6|13794.6|13796.9|13795.9|13801.2|13800.2|13793.9|13792.9|3246
1623168600000|2021-06-08 16:10:00|13797|13796|13801.4|13800.4|13802.1|13801.1|13790|13789|2892
1623168900000|2021-06-08 16:15:00|13801.5|13800.5|13804.7|13803.7|13807.9|13806.9|13796.6|13795.6|2634
1623169200000|2021-06-08 16:20:00|13804.9|13803.9|13798|13797|13805.9|13804.9|13788.2|13787.2|3317
1623169500000|2021-06-08 16:25:00|13798.1|13797.1|13802.9|13801.9|13803.1|13802.1|13786.4|13785.4|3353
1623169800000|2021-06-08 16:30:00|13802.7|13801.7|13809.7|13808.7|13813.4|13812.4|13801.7|13800.7|3288
1623170100000|2021-06-08 16:35:00|13809.9|13808.9|13808.4|13807.4|13814.6|13813.6|13806.2|13805.2|2566
1623170400000|2021-06-08 16:40:00|13808.9|13807.9|13811.2|13810.2|13813.9|13812.9|13807.7|13806.7|2077
1623170700000|2021-06-08 16:45:00|13811.4|13810.4|13815.2|13814.2|13815.4|13814.4|13808.5|13807.5|2315
1623171000000|2021-06-08 16:50:00|13815.1|13814.1|13816.5|13815.5|13819.4|13818.4|13812.5|13811.5|2135
1623171300000|2021-06-08 16:55:00|13816.6|13815.6|13823.5|13822.5|13825.4|13824.4|13816.4|13815.4|2323
1623171600000|2021-06-08 17:00:00|13823.1|13822.1|13821.9|13820.9|13823.9|13822.9|13816.5|13815.5|2337
1623171900000|2021-06-08 17:05:00|13821.7|13820.7|13818.2|13817.2|13821.9|13820.9|13815.9|13814.9|1657
1623172200000|2021-06-08 17:10:00|13818.1|13817.1|13804.7|13803.7|13819.7|13818.7|13804.6|13803.6|2648
1623172500000|2021-06-08 17:15:00|13805|13804|13802|13801|13807.9|13806.9|13799.6|13798.6|2552
1623172800000|2021-06-08 17:20:00|13802.1|13801.1|13802.6|13801.6|13807.2|13806.2|13798|13797|2235
1623173100000|2021-06-08 17:25:00|13802.5|13801.5|13798.7|13797.7|13806.9|13805.9|13798.6|13797.6|1700
1623173400000|2021-06-08 17:30:00|13798.6|13797.6|13803.6|13802.6|13806.6|13805.6|13795.2|13794.2|2683
1623173700000|2021-06-08 17:35:00|13803.5|13802.5|13806.4|13805.4|13808.6|13807.6|13801.5|13800.5|2148
1623174000000|2021-06-08 17:40:00|13806.2|13805.2|13813.6|13812.6|13814.9|13813.9|13801.4|13800.4|2259
1623174300000|2021-06-08 17:45:00|13813.5|13812.5|13810.6|13809.6|13815.7|13814.7|13808.6|13807.6|1678
1623174600000|2021-06-08 17:50:00|13810.7|13809.7|13805.9|13804.9|13816.4|13815.4|13802.7|13801.7|2199
1623174900000|2021-06-08 17:55:00|13805.6|13804.6|13801.5|13800.5|13806.4|13805.4|13800|13799|1602
1623175200000|2021-06-08 18:00:00|13801.2|13800.2|13804.4|13803.4|13805.9|13804.9|13795.2|13794.2|2605
1623175500000|2021-06-08 18:05:00|13804.2|13803.2|13809.2|13808.2|13811.6|13810.6|13804|13803|1799
1623175800000|2021-06-08 18:10:00|13809.5|13808.5|13804.5|13803.5|13812.7|13811.7|13802.1|13801.1|1798
1623176100000|2021-06-08 18:15:00|13804.6|13803.6|13807.6|13806.6|13810.5|13809.5|13803.5|13802.5|1841
1623176400000|2021-06-08 18:20:00|13807.9|13806.9|13807.7|13806.7|13808.4|13807.4|13800.4|13799.4|1702
1623176700000|2021-06-08 18:25:00|13807.6|13806.6|13811.4|13810.4|13811.6|13810.6|13804.7|13803.7|1514
1623177000000|2021-06-08 18:30:00|13811.2|13810.2|13819.4|13818.4|13819.9|13818.9|13809.9|13808.9|2681
1623177300000|2021-06-08 18:35:00|13819.6|13818.6|13813.5|13812.5|13819.9|13818.9|13812.2|13811.2|1404
1623177600000|2021-06-08 18:40:00|13813.4|13812.4|13815.4|13814.4|13818.5|13817.5|13811.9|13810.9|1347
1623177900000|2021-06-08 18:45:00|13815.5|13814.5|13821.6|13820.6|13823.2|13822.2|13812.4|13811.4|1983
1623178200000|2021-06-08 18:50:00|13821.5|13820.5|13820.7|13819.7|13822.9|13821.9|13817.4|13816.4|1604
1623178500000|2021-06-08 18:55:00|13820.9|13819.9|13830.7|13829.7|13833.1|13832.1|13820.1|13819.1|3492
1623178800000|2021-06-08 19:00:00|13830.9|13829.9|13837.4|13836.4|13837.9|13836.9|13830.1|13829.1|2506
1623179100000|2021-06-08 19:05:00|13837.2|13836.2|13834.6|13833.6|13837.4|13836.4|13829.1|13828.1|2810
1623179400000|2021-06-08 19:10:00|13834.5|13833.5|13834.6|13833.6|13837.6|13836.6|13829.6|13828.6|2044
1623179700000|2021-06-08 19:15:00|13834.5|13833.5|13833|13832|13838.9|13837.9|13831.1|13830.1|1998
1623180000000|2021-06-08 19:20:00|13832.2|13831.2|13821.6|13820.6|13835.3|13834.3|13820.1|13819.1|3725
1623180300000|2021-06-08 19:25:00|13821.7|13820.7|13819.5|13818.5|13822.7|13821.7|13815.7|13814.7|2632
1623180600000|2021-06-08 19:30:00|13819.6|13818.6|13821|13820|13825.6|13824.6|13817.8|13816.8|2392
1623180900000|2021-06-08 19:35:00|13820.8|13819.8|13815|13814|13825.2|13824.2|13813.8|13812.8|3047
1623181200000|2021-06-08 19:40:00|13815.1|13814.1|13817.7|13816.7|13821.3|13820.3|13814|13813|3514
1623181500000|2021-06-08 19:45:00|13817.6|13816.6|13809|13808|13818.3|13817.3|13808.2|13807.2|2888
1623181800000|2021-06-08 19:50:00|13809.1|13808.1|13814.2|13813.2|13826.5|13825.5|13807.1|13806.1|6201
1623182100000|2021-06-08 19:55:00|13813.3|13812.3|13808.6|13807.6|13817|13816|13807.7|13806.7|6599
1623182400000|2021-06-08 20:00:00|13808.5|13807.5|13812.5|13810.5|13814.6|13812.6|13808.5|13807|2538
1623182700000|2021-06-08 20:05:00|13811.3|13809.3|13813.8|13811.8|13814.5|13812.5|13811.1|13809.1|706
1623183000000|2021-06-08 20:10:00|13814|13812|13817.5|13812.5|13819.1|13817.1|13811.8|13809.8|1103
1623183300000|2021-06-08 20:15:00|13817.6|13812.6|13819.5|13814.5|13820.6|13815.6|13817.6|13812.6|1
1623183600000|2021-06-08 20:20:00|13818.5|13813.5|13819.9|13814.9|13820.1|13815.1|13818|13813|0
1623183900000|2021-06-08 20:25:00|13820|13815|13818.7|13813.7|13820.4|13815.4|13817.5|13812.5|0
1623184200000|2021-06-08 20:30:00|13812.8|13810.8|13812.8|13810.8|13815.3|13813.3|13811.6|13809.6|263
1623184500000|2021-06-08 20:35:00|13813.1|13811.1|13813.3|13811.3|13814.1|13812.1|13811.8|13809.8|118
1623184800000|2021-06-08 20:40:00|13813.8|13811.8|13808.8|13806.8|13813.8|13811.8|13806.8|13804.8|269
1623185100000|2021-06-08 20:45:00|13808.3|13806.3|13808.6|13806.6|13810.1|13808.1|13808.1|13806.1|182
1623185400000|2021-06-08 20:50:00|13808.3|13806.3|13807.6|13805.6|13809.1|13807.1|13806.8|13804.8|164
1623185700000|2021-06-08 20:55:00|13808.3|13806.3|13813.2|13808.2|13814.4|13812.1|13807.3|13805.3|263
1623186000000|2021-06-08 21:00:00|13813.1|13808.1|13813.2|13808.2|13814.2|13809.2|13813|13808|0
1623186300000|2021-06-08 21:05:00|13813.4|13808.4|13813|13808|13813.9|13808.9|13812.3|13807.3|0
1623186600000|2021-06-08 21:10:00|13812.1|13807.1|13812.7|13807.7|13813|13808|13811.9|13806.9|0
1623186900000|2021-06-08 21:15:00|13812.5|13807.5|13812.2|13807.2|13812.5|13807.5|13811.6|13806.6|0
1623187200000|2021-06-08 21:20:00|13812|13807|13812.6|13807.6|13812.7|13807.7|13812|13807|0
1623187500000|2021-06-08 21:25:00|13812.7|13807.7|13812|13807|13812.7|13807.7|13811.3|13806.3|0
1623187800000|2021-06-08 21:30:00|13811.8|13806.8|13811.3|13806.3|13811.8|13806.8|13811.3|13806.3|0
1623188100000|2021-06-08 21:35:00|13811.4|13806.4|13810.7|13805.7|13811.4|13806.4|13810.7|13805.7|0
1623188400000|2021-06-08 21:40:00|13810.6|13805.6|13811|13806|13811.1|13806.1|13810.6|13805.6|0
1623188700000|2021-06-08 21:45:00|13811.2|13806.2|13812.5|13807.5|13812.9|13807.9|13811.2|13806.2|0
1623189000000|2021-06-08 21:50:00|13812.4|13807.4|13812|13807|13812.4|13807.4|13811.9|13806.9|0
1623189300000|2021-06-08 21:55:00|13812.1|13807.1|13811.1|13806.1|13812.1|13807.1|13811.1|13806.1|0
1623189600000|2021-06-08 22:00:00|13813.6|13811.6|13808.3|13806.3|13817.1|13815.1|13807|13805|510
1623189900000|2021-06-08 22:05:00|13808.6|13806.6|13808.1|13806.1|13811.7|13809.7|13805|13803|294
1623190200000|2021-06-08 22:10:00|13808.2|13806.2|13812.2|13810.2|13812.8|13810.8|13807.7|13805.7|123
1623190500000|2021-06-08 22:15:00|13812.6|13810.6|13811.7|13809.7|13815|13813|13811.3|13809.3|113
1623190800000|2021-06-08 22:20:00|13811.8|13809.8|13815.8|13813.8|13817|13815|13811.3|13809.3|133
1623191100000|2021-06-08 22:25:00|13816|13814|13817.1|13815.1|13818.3|13816.3|13814.7|13812.7|142
1623191400000|2021-06-08 22:30:00|13817.2|13815.2|13817.6|13815.6|13819.3|13817.3|13815.8|13813.8|130
1623191700000|2021-06-08 22:35:00|13817.5|13815.5|13817.1|13815.1|13818.7|13816.7|13816.6|13814.6|82
1623192000000|2021-06-08 22:40:00|13817.2|13815.2|13816.3|13814.3|13818.2|13816.2|13816.3|13814.3|101
1623192300000|2021-06-08 22:45:00|13816.5|13814.5|13819|13817|13820.6|13818.6|13816.2|13814.2|135
1623192600000|2021-06-08 22:50:00|13818.6|13816.6|13821.3|13819.3|13822.1|13820.1|13818.6|13816.6|92
1623192900000|2021-06-08 22:55:00|13821.5|13819.5|13821.6|13819.6|13823.1|13821.1|13821.2|13819.2|88
1623193200000|2021-06-08 23:00:00|13821.7|13819.7|13820.5|13818.5|13822.8|13820.8|13820.1|13818.1|97
1623193500000|2021-06-08 23:05:00|13820.3|13818.3|13819.8|13817.8|13820.7|13818.7|13819.5|13817.5|56
1623193800000|2021-06-08 23:10:00|13819.7|13817.7|13819.8|13817.8|13820.3|13818.3|13819|13817|54
1623194100000|2021-06-08 23:15:00|13820|13818|13823.6|13821.6|13824.1|13822.1|13818.5|13816.5|217
1623194400000|2021-06-08 23:20:00|13823.5|13821.5|13821.3|13819.3|13823.6|13821.6|13819.5|13817.5|79
1623194700000|2021-06-08 23:25:00|13820.2|13818.2|13815.3|13813.3|13821.7|13819.7|13814.2|13812.2|222
1623195000000|2021-06-08 23:30:00|13815.2|13813.2|13820.3|13818.3|13821.5|13819.5|13815.1|13813.1|145
1623195300000|2021-06-08 23:35:00|13820.7|13818.7|13821.2|13819.2|13823|13821|13819.2|13817.2|141
1623195600000|2021-06-08 23:40:00|13821.1|13819.1|13818.6|13816.6|13824.3|13822.3|13817.5|13815.5|172
1623195900000|2021-06-08 23:45:00|13818.5|13816.5|13822.5|13820.5|13823.7|13821.7|13818.2|13816.2|137
1623196200000|2021-06-08 23:50:00|13822.3|13820.3|13820.8|13818.8|13822.5|13820.5|13817.5|13815.5|112
1623196500000|2021-06-08 23:55:00|13821|13819|13818|13816|13821.3|13819.3|13817.5|13815.5|90
1623196800000|2021-06-09 00:00:00|13817.8|13815.8|13812.5|13810.5|13823.1|13821.1|13809.8|13807.8|736
1623197100000|2021-06-09 00:05:00|13812.6|13810.6|13812.8|13810.8|13814.8|13812.8|13809.2|13807.2|333
1623197400000|2021-06-09 00:10:00|13812.7|13810.7|13818.2|13816.2|13819.2|13817.2|13811.1|13809.1|291
1623197700000|2021-06-09 00:15:00|13818.3|13816.3|13817.3|13815.3|13820.5|13818.5|13814.8|13812.8|303
1623198000000|2021-06-09 00:20:00|13817.2|13815.2|13827.5|13825.5|13829.8|13827.8|13817.1|13815.1|629
1623198300000|2021-06-09 00:25:00|13827.7|13825.7|13831|13829|13831.8|13829.8|13825.8|13823.8|488
1623198600000|2021-06-09 00:30:00|13830.8|13828.8|13832.3|13830.3|13834|13832|13828.7|13826.7|275
1623198900000|2021-06-09 00:35:00|13832.5|13830.5|13827.7|13825.7|13832.6|13830.6|13826.6|13824.6|257
1623199200000|2021-06-09 00:40:00|13827.8|13825.8|13827.1|13825.1|13828.8|13826.8|13823.8|13821.8|319
1623199500000|2021-06-09 00:45:00|13827|13825|13827.7|13825.7|13829.6|13827.6|13825.7|13823.7|260
1623199800000|2021-06-09 00:50:00|13827.8|13825.8|13828.5|13826.5|13833.1|13831.1|13827.7|13825.7|318
1623200100000|2021-06-09 00:55:00|13828.3|13826.3|13831.3|13829.3|13831.3|13829.3|13827.3|13825.3|141
1623200400000|2021-06-09 01:00:00|13831.1|13829.1|13829.1|13827.1|13832.6|13830.6|13826.3|13824.3|250
1623200700000|2021-06-09 01:05:00|13829|13827|13825.8|13823.8|13829.2|13827.2|13822.7|13820.7|241
1623201000000|2021-06-09 01:10:00|13826.2|13824.2|13827.2|13825.2|13827.3|13825.3|13824.8|13822.8|89
1623201300000|2021-06-09 01:15:00|13827.3|13825.3|13824.2|13822.2|13827.8|13825.8|13824.2|13822.2|158
1623201600000|2021-06-09 01:20:00|13824|13822|13819.2|13817.2|13825.7|13823.7|13815.8|13813.8|430
1623201900000|2021-06-09 01:25:00|13819.1|13817.1|13815.6|13813.6|13819.6|13817.6|13814.7|13812.7|181
1623202200000|2021-06-09 01:30:00|13815.7|13813.7|13815.7|13813.7|13818|13816|13807.3|13805.3|865
1623202500000|2021-06-09 01:35:00|13815.6|13813.6|13814.8|13812.8|13820.5|13818.5|13811.5|13809.5|577
1623202800000|2021-06-09 01:40:00|13814.7|13812.7|13819.6|13817.6|13820.2|13818.2|13810|13808|427
1623203100000|2021-06-09 01:45:00|13819.5|13817.5|13819.3|13817.3|13824.2|13822.2|13818.5|13816.5|291
1623203400000|2021-06-09 01:50:00|13819.2|13817.2|13817.7|13815.7|13820.7|13818.7|13814.3|13812.3|242
1623203700000|2021-06-09 01:55:00|13817.6|13815.6|13821.1|13819.1|13822|13820|13816.8|13814.8|106
1623204000000|2021-06-09 02:00:00|13820.8|13818.8|13819.2|13817.2|13823|13821|13817.5|13815.5|173
1623204300000|2021-06-09 02:05:00|13819.3|13817.3|13817.7|13815.7|13821.6|13819.6|13816.6|13814.6|115
1623204600000|2021-06-09 02:10:00|13817.8|13815.8|13815.8|13813.8|13819.3|13817.3|13815.8|13813.8|128
1623204900000|2021-06-09 02:15:00|13815.7|13813.7|13815|13813|13817.3|13815.3|13813.8|13811.8|127
1623205200000|2021-06-09 02:20:00|13815.1|13813.1|13814.2|13812.2|13817|13815|13813|13811|88
1623205500000|2021-06-09 02:25:00|13814.3|13812.3|13817|13815|13817.1|13815.1|13813.2|13811.2|80
1623205800000|2021-06-09 02:30:00|13817.1|13815.1|13811.3|13809.3|13818.7|13816.7|13811.3|13809.3|162
1623206100000|2021-06-09 02:35:00|13811.5|13809.5|13815.8|13813.8|13815.8|13813.8|13810.3|13808.3|120
1623206400000|2021-06-09 02:40:00|13815.7|13813.7|13817.3|13815.3|13818|13816|13813.8|13811.8|112
1623206700000|2021-06-09 02:45:00|13817.7|13815.7|13821.6|13819.6|13822.8|13820.8|13817.7|13815.7|298
1623207000000|2021-06-09 02:50:00|13821.5|13819.5|13822.2|13820.2|13823|13821|13819.8|13817.8|158
1623207300000|2021-06-09 02:55:00|13822.3|13820.3|13827.3|13825.3|13827.3|13825.3|13822|13820|255
1623207600000|2021-06-09 03:00:00|13827.2|13825.2|13825.3|13823.3|13828.2|13826.2|13823.3|13821.3|208
1623207900000|2021-06-09 03:05:00|13825.2|13823.2|13827.3|13825.3|13827.5|13825.5|13823|13821|165
1623208200000|2021-06-09 03:10:00|13827.5|13825.5|13829.3|13827.3|13832.2|13830.2|13827.3|13825.3|353
1623208500000|2021-06-09 03:15:00|13829.6|13827.6|13825.6|13823.6|13830.8|13828.8|13825.3|13823.3|132
1623208800000|2021-06-09 03:20:00|13825.5|13823.5|13823.6|13821.6|13825.5|13823.5|13821.2|13819.2|197
1623209100000|2021-06-09 03:25:00|13823.7|13821.7|13823.2|13821.2|13824.6|13822.6|13822.7|13820.7|57
1623209400000|2021-06-09 03:30:00|13823.3|13821.3|13824.6|13822.6|13825.5|13823.5|13823.1|13821.1|97
1623209700000|2021-06-09 03:35:00|13824.5|13822.5|13826.3|13824.3|13826.3|13824.3|13824.1|13822.1|76
1623210000000|2021-06-09 03:40:00|13826.7|13824.7|13825|13823|13827.6|13825.6|13824.2|13822.2|103
1623210300000|2021-06-09 03:45:00|13825.1|13823.1|13822.3|13820.3|13825.7|13823.7|13822.3|13820.3|85
1623210600000|2021-06-09 03:50:00|13822.1|13820.1|13822.1|13820.1|13822.2|13820.2|13819.7|13817.7|232
1623210900000|2021-06-09 03:55:00|13822|13820|13821.3|13819.3|13823.6|13821.6|13821|13819|82
1623211200000|2021-06-09 04:00:00|13821.5|13819.5|13822.8|13820.8|13823.3|13821.3|13819.2|13817.2|103
1623211500000|2021-06-09 04:05:00|13823|13821|13821.3|13819.3|13824.6|13822.6|13821|13819|88
1623211800000|2021-06-09 04:10:00|13821.5|13819.5|13822.5|13820.5|13823.2|13821.2|13819.7|13817.7|103
1623212100000|2021-06-09 04:15:00|13822.3|13820.3|13819.1|13817.1|13822.6|13820.6|13817.8|13815.8|195
1623212400000|2021-06-09 04:20:00|13819.2|13817.2|13820.8|13818.8|13821.5|13819.5|13818.6|13816.6|120
1623212700000|2021-06-09 04:25:00|13821|13819|13821.8|13819.8|13822.6|13820.6|13820.3|13818.3|102
1623213000000|2021-06-09 04:30:00|13821.7|13819.7|13820.8|13818.8|13822.8|13820.8|13820.3|13818.3|108
1623213300000|2021-06-09 04:35:00|13821|13819|13816.5|13814.5|13822|13820|13815|13813|241
1623213600000|2021-06-09 04:40:00|13816.3|13814.3|13818|13816|13818.1|13816.1|13815.6|13813.6|110
1623213900000|2021-06-09 04:45:00|13818.1|13816.1|13817|13815|13818.1|13816.1|13815.1|13813.1|96
1623214200000|2021-06-09 04:50:00|13817.1|13815.1|13817.5|13815.5|13818.7|13816.7|13815.7|13813.7|56
1623214500000|2021-06-09 04:55:00|13817.3|13815.3|13817.5|13815.5|13818|13816|13815.7|13813.7|40
1623214800000|2021-06-09 05:00:00|13817.3|13815.3|13814.1|13812.1|13817.7|13815.7|13812.3|13810.3|218
1623215100000|2021-06-09 05:05:00|13814|13812|13816.5|13814.5|13817.6|13815.6|13813.7|13811.7|106
1623215400000|2021-06-09 05:10:00|13816.3|13814.3|13817.7|13815.7|13818.1|13816.1|13814.7|13812.7|84
1623215700000|2021-06-09 05:15:00|13817.6|13815.6|13821|13819|13823.3|13821.3|13817.5|13815.5|221
1623216000000|2021-06-09 05:20:00|13821.1|13819.1|13822.5|13820.5|13823.6|13821.6|13821|13819|81
1623216300000|2021-06-09 05:25:00|13822.6|13820.6|13823.2|13821.2|13825.2|13823.2|13821.8|13819.8|147
1623216600000|2021-06-09 05:30:00|13823.1|13821.1|13817|13815|13823.1|13821.1|13816|13814|168
1623216900000|2021-06-09 05:35:00|13816.8|13814.8|13811.2|13809.2|13817.2|13815.2|13811.1|13809.1|298
1623217200000|2021-06-09 05:40:00|13811.3|13809.3|13815.7|13813.7|13816.2|13814.2|13810.6|13808.6|177
1623217500000|2021-06-09 05:45:00|13815.8|13813.8|13812.3|13810.3|13816.1|13814.1|13812.1|13810.1|148
1623217800000|2021-06-09 05:50:00|13812.1|13810.1|13814.7|13812.7|13815.5|13813.5|13811.1|13809.1|135
1623218100000|2021-06-09 05:55:00|13814.8|13812.8|13816.1|13814.1|13818.1|13816.1|13814.3|13812.3|163
1623218400000|2021-06-09 06:00:00|13816|13814|13817.2|13815.2|13820.6|13818.6|13813.6|13811.6|281
1623218700000|2021-06-09 06:05:00|13817.3|13815.3|13813.8|13811.8|13817.5|13815.5|13812.6|13810.6|173
1623219000000|2021-06-09 06:10:00|13813.7|13811.7|13812.7|13810.7|13814.6|13812.6|13810.1|13808.1|319
1623219300000|2021-06-09 06:15:00|13812.8|13810.8|13812.7|13810.7|13813.7|13811.7|13809.5|13807.5|338
1623219600000|2021-06-09 06:20:00|13812.6|13810.6|13816|13814|13816.1|13814.1|13811.3|13809.3|257
1623219900000|2021-06-09 06:25:00|13816.1|13814.1|13812.8|13810.8|13816.1|13814.1|13811.8|13809.8|248
1623220200000|2021-06-09 06:30:00|13813|13811|13815.1|13813.1|13815.3|13813.3|13811.6|13809.6|188
1623220500000|2021-06-09 06:35:00|13815.2|13813.2|13824.7|13822.7|13824.7|13822.7|13814.6|13812.6|515
1623220800000|2021-06-09 06:40:00|13824.8|13822.8|13826.1|13824.1|13826.2|13824.2|13822.1|13820.1|316
1623221100000|2021-06-09 06:45:00|13826|13824|13825.1|13823.1|13828.8|13826.8|13823.6|13821.6|349
1623221400000|2021-06-09 06:50:00|13825.2|13823.2|13823.8|13821.8|13825.8|13823.8|13822.5|13820.5|196
1623221700000|2021-06-09 06:55:00|13824|13822|13825.8|13823.8|13826.3|13824.3|13822|13820|297
1623222000000|2021-06-09 07:00:00|13826.1|13824.1|13818.1|13816.1|13826.2|13824.2|13814.1|13812.1|705
1623222300000|2021-06-09 07:05:00|13818.2|13816.2|13820.5|13818.5|13822|13820|13817|13815|706
1623222600000|2021-06-09 07:10:00|13820.3|13818.3|13818.7|13816.7|13820.8|13818.8|13813.8|13811.8|521
1623222900000|2021-06-09 07:15:00|13818.6|13816.6|13819.3|13817.3|13825.8|13823.8|13817.3|13815.3|568
1623223200000|2021-06-09 07:20:00|13819.2|13817.2|13819.1|13817.1|13824|13822|13818.3|13816.3|349
1623223500000|2021-06-09 07:25:00|13819.2|13817.2|13827.1|13825.1|13828.1|13826.1|13819.2|13817.2|515
1623223800000|2021-06-09 07:30:00|13827.3|13825.3|13837.3|13835.3|13839.3|13837.3|13827.3|13825.3|1037
1623224100000|2021-06-09 07:35:00|13837.1|13835.1|13841.1|13839.1|13845.7|13843.7|13834.3|13832.3|908
1623224400000|2021-06-09 07:40:00|13841|13839|13832.3|13830.3|13841.8|13839.8|13831.3|13829.3|583
1623224700000|2021-06-09 07:45:00|13832.1|13830.1|13830.6|13828.6|13833.3|13831.3|13829.8|13827.8|538
1623225000000|2021-06-09 07:50:00|13830.5|13828.5|13824.1|13822.1|13830.6|13828.6|13823.8|13821.8|769
1623225300000|2021-06-09 07:55:00|13823.8|13821.8|13821.1|13819.1|13825|13823|13816.2|13814.2|876
1623225600000|2021-06-09 08:00:00|13821.2|13819.2|13829.3|13827.3|13829.3|13827.3|13819.7|13817.7|1185
1623225900000|2021-06-09 08:05:00|13829.5|13827.5|13836.3|13834.3|13837.3|13835.3|13826.2|13824.2|933
1623226200000|2021-06-09 08:10:00|13836.2|13834.2|13835.8|13833.8|13842.8|13840.8|13833.1|13831.1|1226
1623226500000|2021-06-09 08:15:00|13836|13834|13834.3|13832.3|13837.1|13835.1|13829|13827|713
1623226800000|2021-06-09 08:20:00|13834.5|13832.5|13830.8|13828.8|13835.8|13833.8|13828.6|13826.6|545
1623227100000|2021-06-09 08:25:00|13831|13829|13827.6|13825.6|13831.6|13829.6|13825.7|13823.7|578
1623227400000|2021-06-09 08:30:00|13827.5|13825.5|13831.3|13829.3|13831.8|13829.8|13824.8|13822.8|436
1623227700000|2021-06-09 08:35:00|13831.2|13829.2|13833.6|13831.6|13838.8|13836.8|13829.8|13827.8|702
1623228000000|2021-06-09 08:40:00|13833.8|13831.8|13831.6|13829.6|13835.1|13833.1|13830.3|13828.3|550
1623228300000|2021-06-09 08:45:00|13831.5|13829.5|13831.6|13829.6|13831.6|13829.6|13828.5|13826.5|283
1623228600000|2021-06-09 08:50:00|13831.5|13829.5|13832.8|13830.8|13835|13833|13831.3|13829.3|316
1623228900000|2021-06-09 08:55:00|13833|13831|13834.5|13832.5|13835.7|13833.7|13832.2|13830.2|267
1623229200000|2021-06-09 09:00:00|13834.6|13832.6|13835.1|13833.1|13836.2|13834.2|13832.8|13830.8|272
1623229500000|2021-06-09 09:05:00|13835.2|13833.2|13824.6|13822.6|13835.6|13833.6|13823.3|13821.3|623
1623229800000|2021-06-09 09:10:00|13824.7|13822.7|13822.2|13820.2|13829.6|13827.6|13817.2|13815.2|872
1623230100000|2021-06-09 09:15:00|13822.1|13820.1|13826.3|13824.3|13828|13826|13818.8|13816.8|719
1623230400000|2021-06-09 09:20:00|13826.5|13824.5|13828.8|13826.8|13830.3|13828.3|13825.8|13823.8|375
1623230700000|2021-06-09 09:25:00|13828.7|13826.7|13827.3|13825.3|13828.7|13826.7|13825.2|13823.2|343
1623231000000|2021-06-09 09:30:00|13827.5|13825.5|13824.8|13822.8|13829.6|13827.6|13822.6|13820.6|492
1623231300000|2021-06-09 09:35:00|13824.7|13822.7|13830.3|13828.3|13830.3|13828.3|13824.1|13822.1|498
1623231600000|2021-06-09 09:40:00|13830.2|13828.2|13823.3|13821.3|13830.2|13828.2|13822.5|13820.5|413
1623231900000|2021-06-09 09:45:00|13823.2|13821.2|13824.8|13822.8|13826.1|13824.1|13818.6|13816.6|485
1623232200000|2021-06-09 09:50:00|13824.6|13822.6|13825.6|13823.6|13826.8|13824.8|13823.8|13821.8|269
1623232500000|2021-06-09 09:55:00|13825.8|13823.8|13827.8|13825.8|13828.2|13826.2|13825.1|13823.1|205
1623232800000|2021-06-09 10:00:00|13828.1|13826.1|13835.8|13833.8|13837.2|13835.2|13827.3|13825.3|774
1623233100000|2021-06-09 10:05:00|13836.3|13834.3|13835.2|13833.2|13836.8|13834.8|13833.2|13831.2|348
1623233400000|2021-06-09 10:10:00|13835.1|13833.1|13833.1|13831.1|13835.5|13833.5|13831.2|13829.2|281
1623233700000|2021-06-09 10:15:00|13832.7|13830.7|13830.6|13828.6|13833.5|13831.5|13829.7|13827.7|239
1623234000000|2021-06-09 10:20:00|13830.7|13828.7|13834|13832|13834.2|13832.2|13829|13827|282
1623234300000|2021-06-09 10:25:00|13833.8|13831.8|13830|13828|13837.3|13835.3|13829.3|13827.3|450
1623234600000|2021-06-09 10:30:00|13829.8|13827.8|13835.7|13833.7|13836.1|13834.1|13829.6|13827.6|376
1623234900000|2021-06-09 10:35:00|13835.8|13833.8|13838.3|13836.3|13841.5|13839.5|13835.7|13833.7|496
1623235200000|2021-06-09 10:40:00|13838.5|13836.5|13846.1|13844.1|13846.8|13844.8|13838|13836|531
1623235500000|2021-06-09 10:45:00|13846|13844|13849.1|13847.1|13850.3|13848.3|13846|13844|576
1623235800000|2021-06-09 10:50:00|13849|13847|13849.8|13847.8|13849.8|13847.8|13847.1|13845.1|415
1623236100000|2021-06-09 10:55:00|13849.7|13847.7|13852.3|13850.3|13854.5|13852.5|13847.8|13845.8|1074
1623236400000|2021-06-09 11:00:00|13852.2|13850.2|13851.1|13849.1|13853.8|13851.8|13849|13847|666
1623236700000|2021-06-09 11:05:00|13850.8|13848.8|13856.6|13854.6|13861.7|13859.7|13850.8|13848.8|1041
1623237000000|2021-06-09 11:10:00|13856.3|13854.3|13852.1|13850.1|13856.3|13854.3|13850.6|13848.6|610
1623237300000|2021-06-09 11:15:00|13852.2|13850.2|13852.1|13850.1|13854.3|13852.3|13850.8|13848.8|442
1623237600000|2021-06-09 11:20:00|13852.2|13850.2|13863.1|13861.1|13864.5|13862.5|13851.8|13849.8|771
1623237900000|2021-06-09 11:25:00|13863|13861|13854.3|13852.3|13863|13861|13854.3|13852.3|952
1623238200000|2021-06-09 11:30:00|13854.5|13852.5|13834.8|13832.8|13854.5|13852.5|13830.7|13828.7|1751
1623238500000|2021-06-09 11:35:00|13834.7|13832.7|13844.8|13842.8|13844.8|13842.8|13833.5|13831.5|901
1623238800000|2021-06-09 11:40:00|13844.7|13842.7|13852.8|13850.8|13853.3|13851.3|13844.2|13842.2|741
1623239100000|2021-06-09 11:45:00|13853|13851|13851.1|13849.1|13854|13852|13850.5|13848.5|587
1623239400000|2021-06-09 11:50:00|13851|13849|13858.1|13856.1|13860.6|13858.6|13851|13849|985
1623239700000|2021-06-09 11:55:00|13858|13856|13858|13856|13860.6|13858.6|13856.6|13854.6|536
1623240000000|2021-06-09 12:00:00|13858.5|13856.5|13850.8|13848.8|13859.6|13857.6|13848.1|13846.1|1145
1623240300000|2021-06-09 12:05:00|13851|13849|13854.8|13852.8|13856.1|13854.1|13850.6|13848.6|612
1623240600000|2021-06-09 12:10:00|13855|13853|13857.1|13855.1|13858.7|13856.7|13852.5|13850.5|572
1623240900000|2021-06-09 12:15:00|13857.2|13855.2|13849.5|13847.5|13859.3|13857.3|13845.7|13843.7|1016
1623241200000|2021-06-09 12:20:00|13849.6|13847.6|13846.7|13844.7|13852.7|13850.7|13843.2|13841.2|730
1623241500000|2021-06-09 12:25:00|13846.6|13844.6|13850.6|13848.6|13852.2|13850.2|13844.7|13842.7|838
1623241800000|2021-06-09 12:30:00|13850.7|13848.7|13855.3|13853.3|13856.8|13854.8|13847.5|13845.5|657
1623242100000|2021-06-09 12:35:00|13855.2|13853.2|13865.2|13863.2|13872|13870|13855.1|13853.1|2315
1623242400000|2021-06-09 12:40:00|13865.1|13863.1|13865.5|13863.5|13872.3|13870.3|13864.1|13862.1|1120
1623242700000|2021-06-09 12:45:00|13865.3|13863.3|13864.3|13862.3|13865.8|13863.8|13859.7|13857.7|891
1623243000000|2021-06-09 12:50:00|13864.6|13862.6|13863.3|13861.3|13867.1|13865.1|13861.1|13859.1|722
1623243300000|2021-06-09 12:55:00|13863.2|13861.2|13862.3|13860.3|13865.3|13863.3|13861.8|13859.8|386
1623243600000|2021-06-09 13:00:00|13862.7|13860.7|13868.6|13866.6|13868.6|13866.6|13862|13860|737
1623243900000|2021-06-09 13:05:00|13868.7|13866.7|13866.3|13864.3|13872.3|13870.3|13864.6|13862.6|924
1623244200000|2021-06-09 13:10:00|13866.5|13864.5|13866.6|13864.6|13867.5|13865.5|13863.1|13861.1|561
1623244500000|2021-06-09 13:15:00|13866.7|13864.7|13865.8|13863.8|13867.7|13865.7|13863.1|13861.1|546
1623244800000|2021-06-09 13:20:00|13865.7|13863.7|13869.6|13867.6|13873|13871|13862.3|13860.3|1353
1623245100000|2021-06-09 13:25:00|13869.3|13867.3|13871.7|13869.7|13877.3|13875.3|13863.3|13861.3|3171
1623245400000|2021-06-09 13:30:00|13871.5|13870.5|13869.1|13868.1|13885.8|13884.8|13862.8|13861.8|12829
1623245700000|2021-06-09 13:35:00|13868.8|13867.8|13869.1|13868.1|13890.8|13889.8|13864.8|13863.8|11503
1623246000000|2021-06-09 13:40:00|13868.7|13867.7|13883.3|13882.3|13887.8|13886.8|13858.8|13857.8|11376
1623246300000|2021-06-09 13:45:00|13883.1|13882.1|13869.3|13868.3|13903.7|13902.7|13868.3|13867.3|16030
1623246600000|2021-06-09 13:50:00|13869.2|13868.2|13853.5|13852.5|13870.3|13869.3|13843.6|13842.6|10014
1623246900000|2021-06-09 13:55:00|13853.7|13852.7|13873.1|13872.1|13875.8|13874.8|13853.7|13852.7|8959
1623247200000|2021-06-09 14:00:00|13872.3|13871.3|13854.6|13853.6|13880.1|13879.1|13853.1|13852.1|7016
1623247500000|2021-06-09 14:05:00|13854.8|13853.8|13849.6|13848.6|13865.1|13864.1|13841.1|13840.1|7058
1623247800000|2021-06-09 14:10:00|13849.5|13848.5|13839.2|13838.2|13850.3|13849.3|13836.1|13835.1|5184
1623248100000|2021-06-09 14:15:00|13839|13838|13842.8|13841.8|13844.8|13843.8|13825.8|13824.8|6925
1623248400000|2021-06-09 14:20:00|13842.7|13841.7|13847.7|13846.7|13853.7|13852.7|13834.7|13833.7|5256
1623248700000|2021-06-09 14:25:00|13847.5|13846.5|13857.2|13856.2|13857.6|13856.6|13843|13842|4193
1623249000000|2021-06-09 14:30:00|13857.3|13856.3|13856.8|13855.8|13862.6|13861.6|13851|13850|4022
1623249300000|2021-06-09 14:35:00|13857.1|13856.1|13857.1|13856.1|13858.2|13857.2|13843|13842|4641
1623249600000|2021-06-09 14:40:00|13857|13856|13863.2|13862.2|13864.1|13863.1|13855.2|13854.2|3642
1623249900000|2021-06-09 14:45:00|13863.3|13862.3|13843.5|13842.5|13866.7|13865.7|13836.2|13835.2|5683
1623250200000|2021-06-09 14:50:00|13843.6|13842.6|13850.1|13849.1|13852|13851|13836.5|13835.5|3808
1623250500000|2021-06-09 14:55:00|13850|13849|13847.5|13846.5|13854.2|13853.2|13845|13844|2859
1623250800000|2021-06-09 15:00:00|13847.3|13846.3|13861.3|13860.3|13862.1|13861.1|13843.2|13842.2|3594
1623251100000|2021-06-09 15:05:00|13861.5|13860.5|13857.3|13856.3|13865.7|13864.7|13853.2|13852.2|2973
1623251400000|2021-06-09 15:10:00|13857.5|13856.5|13847|13846|13859.2|13858.2|13844.6|13843.6|3212
1623251700000|2021-06-09 15:15:00|13846.7|13845.7|13854.1|13853.1|13858.8|13857.8|13844.5|13843.5|3487
1623252000000|2021-06-09 15:20:00|13854|13853|13853.3|13852.3|13858.2|13857.2|13848.7|13847.7|1980
1623252300000|2021-06-09 15:25:00|13853.2|13852.2|13851.5|13850.5|13855.1|13854.1|13846|13845|2164
1623252600000|2021-06-09 15:30:00|13851.6|13850.6|13844.7|13843.7|13852.6|13851.6|13841|13840|2806
1623252900000|2021-06-09 15:35:00|13844.6|13843.6|13842.6|13841.6|13844.7|13843.7|13834.2|13833.2|3019
1623253200000|2021-06-09 15:40:00|13842.3|13841.3|13843.2|13842.2|13849.5|13848.5|13838.7|13837.7|2255
1623253500000|2021-06-09 15:45:00|13843.3|13842.3|13843.6|13842.6|13846.7|13845.7|13839.2|13838.2|2011
1623253800000|2021-06-09 15:50:00|13843.7|13842.7|13829.5|13828.5|13847|13846|13829.5|13828.5|2200
1623254100000|2021-06-09 15:55:00|13829.6|13828.6|13829.8|13828.8|13833|13832|13817.3|13816.3|4767
1623254400000|2021-06-09 16:00:00|13829.7|13828.7|13836.8|13835.8|13837.5|13836.5|13825.3|13824.3|2714
1623254700000|2021-06-09 16:05:00|13837|13836|13840.6|13839.6|13841.8|13840.8|13834.3|13833.3|2545
1623255000000|2021-06-09 16:10:00|13840.5|13839.5|13848.1|13847.1|13848.6|13847.6|13839.7|13838.7|2713
1623255300000|2021-06-09 16:15:00|13848|13847|13848.8|13847.8|13850.2|13849.2|13843.2|13842.2|2081
1623255600000|2021-06-09 16:20:00|13849.7|13848.7|13851.1|13850.1|13856.2|13855.2|13849.1|13848.1|2539
1623255900000|2021-06-09 16:25:00|13851.2|13850.2|13857.5|13856.5|13858.6|13857.6|13851.2|13850.2|1953
1623256200000|2021-06-09 16:30:00|13857.6|13856.6|13862.6|13861.6|13863.8|13862.8|13856.7|13855.7|2603
1623256500000|2021-06-09 16:35:00|13862.7|13861.7|13862.7|13861.7|13864.5|13863.5|13859.6|13858.6|1867
1623256800000|2021-06-09 16:40:00|13862.6|13861.6|13863.1|13862.1|13864.6|13863.6|13859.3|13858.3|1707
1623257100000|2021-06-09 16:45:00|13863.3|13862.3|13861.1|13860.1|13865.6|13864.6|13859.5|13858.5|1620
1623257400000|2021-06-09 16:50:00|13861.3|13860.3|13864|13863|13868.3|13867.3|13860.8|13859.8|2241
1623257700000|2021-06-09 16:55:00|13863.9|13862.9|13867.5|13866.5|13868.6|13867.6|13863.4|13862.4|1663
1623258000000|2021-06-09 17:00:00|13868|13867|13871.6|13870.6|13875.8|13874.8|13866.5|13865.5|3553
1623258300000|2021-06-09 17:05:00|13871.5|13870.5|13870.8|13869.8|13873.8|13872.8|13866.4|13865.4|2024
1623258600000|2021-06-09 17:10:00|13870.6|13869.6|13864.4|13863.4|13870.9|13869.9|13864|13863|1767
1623258900000|2021-06-09 17:15:00|13864.3|13863.3|13866.8|13865.8|13870.3|13869.3|13861.8|13860.8|2285
1623259200000|2021-06-09 17:20:00|13867|13866|13869.8|13868.8|13872|13871|13866.4|13865.4|1475
1623259500000|2021-06-09 17:25:00|13869.9|13868.9|13867.3|13866.3|13871.9|13870.9|13866.9|13865.9|1094
1623259800000|2021-06-09 17:30:00|13867.1|13866.1|13874.8|13873.8|13875.6|13874.6|13862.3|13861.3|2689
1623260100000|2021-06-09 17:35:00|13874.9|13873.9|13868.8|13867.8|13875.6|13874.6|13865|13864|2227
1623260400000|2021-06-09 17:40:00|13868.9|13867.9|13860.3|13859.3|13869.3|13868.3|13855.1|13854.1|3066
1623260700000|2021-06-09 17:45:00|13860.4|13859.4|13864.6|13863.6|13864.8|13863.8|13858.3|13857.3|1819
1623261000000|2021-06-09 17:50:00|13864.5|13863.5|13863.8|13862.8|13865.6|13864.6|13861|13860|1365
1623261300000|2021-06-09 17:55:00|13863.6|13862.6|13860.5|13859.5|13868.5|13867.5|13858.8|13857.8|1818
1623261600000|2021-06-09 18:00:00|13860.4|13859.4|13864.8|13863.8|13870.1|13869.1|13860.4|13859.4|1912
1623261900000|2021-06-09 18:05:00|13864.5|13863.5|13856|13855|13867.8|13866.8|13855.3|13854.3|1912
1623262200000|2021-06-09 18:10:00|13855.9|13854.9|13856.4|13855.4|13859.5|13858.5|13854|13853|2080
1623262500000|2021-06-09 18:15:00|13856.5|13855.5|13855.5|13854.5|13860|13859|13853.5|13852.5|1914
1623262800000|2021-06-09 18:20:00|13855.6|13854.6|13857|13856|13862.6|13861.6|13855.1|13854.1|2248
1623263100000|2021-06-09 18:25:00|13857.1|13856.1|13863.3|13862.3|13865|13864|13854.8|13853.8|2095
1623263400000|2021-06-09 18:30:00|13863.5|13862.5|13860.3|13859.3|13866.5|13865.5|13860|13859|2242
1623263700000|2021-06-09 18:35:00|13860.1|13859.1|13853.8|13852.8|13863.8|13862.8|13851.5|13850.5|2628
1623264000000|2021-06-09 18:40:00|13853.4|13852.4|13848|13847|13855.8|13854.8|13847.5|13846.5|2089
1623264300000|2021-06-09 18:45:00|13848.1|13847.1|13843.1|13842.1|13852.1|13851.1|13842|13841|2474
1623264600000|2021-06-09 18:50:00|13843.3|13842.3|13841.9|13840.9|13844.4|13843.4|13839.3|13838.3|2322
1623264900000|2021-06-09 18:55:00|13841.8|13840.8|13840.4|13839.4|13844.5|13843.5|13840|13839|2435
1623265200000|2021-06-09 19:00:00|13840.3|13839.3|13836.4|13835.4|13843.5|13842.5|13834.6|13833.6|3044
1623265500000|2021-06-09 19:05:00|13836.3|13835.3|13835.4|13834.4|13841|13840|13833.3|13832.3|2439
1623265800000|2021-06-09 19:10:00|13835.3|13834.3|13837.1|13836.1|13840.3|13839.3|13832.8|13831.8|2213
1623266100000|2021-06-09 19:15:00|13837.9|13836.9|13839.4|13838.4|13843.4|13842.4|13836.9|13835.9|2296
1623266400000|2021-06-09 19:20:00|13840.5|13839.5|13834|13833|13842|13841|13830.6|13829.6|3055
1623266700000|2021-06-09 19:25:00|13833.8|13832.8|13822.3|13821.3|13835.1|13834.1|13822.3|13821.3|3943
1623267000000|2021-06-09 19:30:00|13822.1|13821.1|13825|13824|13830.5|13829.5|13818|13817|5153
1623267300000|2021-06-09 19:35:00|13824.8|13823.8|13824.5|13823.5|13827.3|13826.3|13821.8|13820.8|2543
1623267600000|2021-06-09 19:40:00|13824.3|13823.3|13811.1|13810.1|13825.1|13824.1|13810.3|13809.3|4827
1623267900000|2021-06-09 19:45:00|13811.2|13810.2|13815.3|13814.3|13820.8|13819.8|13811|13810|3423
1623268200000|2021-06-09 19:50:00|13814.1|13813.1|13820.3|13819.3|13826.1|13825.1|13809.7|13808.7|6509
1623268500000|2021-06-09 19:55:00|13820.5|13819.5|13817.3|13816.3|13824|13823|13811|13810|6723
1623268800000|2021-06-09 20:00:00|13816.9|13815.9|13816.8|13814.8|13819.9|13817.9|13813.3|13811.3|3544
1623269100000|2021-06-09 20:05:00|13816.7|13814.7|13813.9|13811.9|13817.4|13815.4|13811.7|13809.7|1627
1623269400000|2021-06-09 20:10:00|13814.4|13812.4|13820|13815|13821.9|13819.9|13813.4|13811.4|1529
1623269700000|2021-06-09 20:15:00|13819.9|13814.9|13819.6|13814.6|13821.8|13816.8|13819.4|13814.4|2
1623270000000|2021-06-09 20:20:00|13819.7|13814.7|13821|13816|13822.3|13817.3|13819|13814|0
1623270300000|2021-06-09 20:25:00|13821.4|13816.4|13819.1|13814.1|13821.4|13816.4|13818.8|13813.8|0
1623270600000|2021-06-09 20:30:00|13818|13816|13814.5|13812.5|13819.8|13817.8|13813.3|13811.3|270
1623270900000|2021-06-09 20:35:00|13815|13813|13816|13814|13817.5|13815.5|13814|13812|128
1623271200000|2021-06-09 20:40:00|13815.8|13813.8|13815.8|13813.8|13816.8|13814.8|13814.3|13812.3|189
1623271500000|2021-06-09 20:45:00|13816|13814|13813|13811|13817.5|13815.5|13811.5|13809.5|318
1623271800000|2021-06-09 20:50:00|13812.8|13810.8|13812.8|13810.8|13813.8|13811.8|13812.3|13810.3|174
1623272100000|2021-06-09 20:55:00|13813|13811|13813.6|13808.6|13814|13812|13810.8|13808.5|274
1623272400000|2021-06-09 21:00:00|13814.1|13809.1|13814.7|13809.7|13814.8|13809.8|13813.8|13808.8|0
1623272700000|2021-06-09 21:05:00|13814.8|13809.8|13813.2|13808.2|13815.3|13810.3|13812.5|13807.5|0
1623273000000|2021-06-09 21:10:00|13813.1|13808.1|13813.1|13808.1|13814|13809|13812.9|13807.9|0
1623273300000|2021-06-09 21:15:00|13813|13808|13812.5|13807.5|13813.2|13808.2|13812.5|13807.5|0
1623273600000|2021-06-09 21:20:00|13812.4|13807.4|13811.9|13806.9|13812.6|13807.6|13811.7|13806.7|0
1623273900000|2021-06-09 21:25:00|13812|13807|13811.9|13806.9|13812.3|13807.3|13811.6|13806.6|0
1623274200000|2021-06-09 21:30:00|13811.6|13806.6|13812.7|13807.7|13812.7|13807.7|13811.6|13806.6|0
1623274500000|2021-06-09 21:35:00|13812.8|13807.8|13813.1|13808.1|13813.4|13808.4|13812.8|13807.8|0
1623274800000|2021-06-09 21:40:00|13813.2|13808.2|13813.6|13808.6|13813.7|13808.7|13813.2|13808.2|0
1623275100000|2021-06-09 21:45:00|13813.8|13808.8|13815.3|13810.3|13815.3|13810.3|13813.8|13808.8|0
1623275400000|2021-06-09 21:50:00|13815.1|13810.1|13815.2|13810.2|13815.2|13810.2|13815|13810|0
1623275700000|2021-06-09 21:55:00|13815.3|13810.3|13819.1|13814.1|13819.1|13814.1|13815.1|13810.1|0
1623276000000|2021-06-09 22:00:00|13818|13816|13821.2|13819.2|13822.5|13820.5|13815.3|13813.3|485
1623276300000|2021-06-09 22:05:00|13821.4|13819.4|13819.4|13817.4|13822|13820|13817.3|13815.3|224
1623276600000|2021-06-09 22:10:00|13819.5|13817.5|13821.3|13819.3|13822.3|13820.3|13819.5|13817.5|129
1623276900000|2021-06-09 22:15:00|13821.4|13819.4|13823|13821|13823.7|13821.7|13820.7|13818.7|128
1623277200000|2021-06-09 22:20:00|13823.3|13821.3|13822.9|13820.9|13823.8|13821.8|13822.4|13820.4|72
1623277500000|2021-06-09 22:25:00|13823|13821|13819.2|13817.2|13824.8|13822.8|13819|13817|134
1623277800000|2021-06-09 22:30:00|13819|13817|13822|13820|13823.3|13821.3|13818.8|13816.8|163
1623278100000|2021-06-09 22:35:00|13821.9|13819.9|13821.8|13819.8|13822.8|13820.8|13821.4|13819.4|37
1623278400000|2021-06-09 22:40:00|13821.9|13819.9|13821.5|13819.5|13822.8|13820.8|13821.3|13819.3|78
1623278700000|2021-06-09 22:45:00|13821.4|13819.4|13819.8|13817.8|13821.5|13819.5|13819.5|13817.5|88
1623279000000|2021-06-09 22:50:00|13819.9|13817.9|13818|13816|13820.2|13818.2|13816.8|13814.8|127
1623279300000|2021-06-09 22:55:00|13818.3|13816.3|13819.3|13817.3|13820.3|13818.3|13817.7|13815.7|136
1623279600000|2021-06-09 23:00:00|13819.2|13817.2|13817.9|13815.9|13820.2|13818.2|13817.7|13815.7|173
1623279900000|2021-06-09 23:05:00|13817.8|13815.8|13818.7|13816.7|13818.9|13816.9|13812.3|13810.3|289
1623280200000|2021-06-09 23:10:00|13818.5|13816.5|13818.5|13816.5|13820.9|13818.9|13816.8|13814.8|172
1623280500000|2021-06-09 23:15:00|13818.4|13816.4|13819.9|13817.9|13820.4|13818.4|13818|13816|78
1623280800000|2021-06-09 23:20:00|13819.8|13817.8|13822|13820|13823|13821|13818.3|13816.3|157
1623281100000|2021-06-09 23:25:00|13822.2|13820.2|13823.8|13821.8|13823.9|13821.9|13821.4|13819.4|170
1623281400000|2021-06-09 23:30:00|13823.9|13821.9|13825.3|13823.3|13825.8|13823.8|13823.2|13821.2|232
1623281700000|2021-06-09 23:35:00|13825.2|13823.2|13820.9|13818.9|13825.2|13823.2|13819.5|13817.5|185
1623282000000|2021-06-09 23:40:00|13821|13819|13819.5|13817.5|13821|13819|13818.2|13816.2|134
1623282300000|2021-06-09 23:45:00|13819.4|13817.4|13817|13815|13819.4|13817.4|13813|13811|434
1623282600000|2021-06-09 23:50:00|13816.9|13814.9|13815.3|13813.3|13817.9|13815.9|13814.3|13812.3|190
1623282900000|2021-06-09 23:55:00|13815.4|13813.4|13816.4|13814.4|13816.8|13814.8|13813.8|13811.8|150
1623283200000|2021-06-10 00:00:00|13816.3|13814.3|13819.8|13817.8|13822.8|13820.8|13815.8|13813.8|452
1623283500000|2021-06-10 00:05:00|13820|13818|13820.4|13818.4|13823|13821|13819.7|13817.7|237
1623283800000|2021-06-10 00:10:00|13820.3|13818.3|13817.3|13815.3|13820.9|13818.9|13814.9|13812.9|225
1623284100000|2021-06-10 00:15:00|13817.2|13815.2|13819.8|13817.8|13820.5|13818.5|13817|13815|169
1623284400000|2021-06-10 00:20:00|13819.9|13817.9|13826.3|13824.3|13829.7|13827.7|13818.8|13816.8|593
1623284700000|2021-06-10 00:25:00|13826.2|13824.2|13827|13825|13828.9|13826.9|13825.3|13823.3|252
1623285000000|2021-06-10 00:30:00|13827.3|13825.3|13825.9|13823.9|13827.9|13825.9|13825.7|13823.7|124
1623285300000|2021-06-10 00:35:00|13825.8|13823.8|13825.4|13823.4|13827|13825|13824.7|13822.7|91
1623285600000|2021-06-10 00:40:00|13825.3|13823.3|13825.8|13823.8|13826.5|13824.5|13825|13823|80
1623285900000|2021-06-10 00:45:00|13825.7|13823.7|13825.3|13823.3|13826.9|13824.9|13825|13823|80
1623286200000|2021-06-10 00:50:00|13825.2|13823.2|13827.4|13825.4|13827.4|13825.4|13825.2|13823.2|96
1623286500000|2021-06-10 00:55:00|13827.3|13825.3|13825.8|13823.8|13828.7|13826.7|13825.8|13823.8|181
1623286800000|2021-06-10 01:00:00|13826|13824|13827|13825|13827.4|13825.4|13822|13820|261
1623287100000|2021-06-10 01:05:00|13827.2|13825.2|13831.3|13829.3|13837|13835|13827|13825|770
1623287400000|2021-06-10 01:10:00|13831.2|13829.2|13832|13830|13832.8|13830.8|13829.9|13827.9|210
1623287700000|2021-06-10 01:15:00|13831.9|13829.9|13829.7|13827.7|13832|13830|13827.7|13825.7|159
1623288000000|2021-06-10 01:20:00|13829.8|13827.8|13829|13827|13832.4|13830.4|13828.4|13826.4|181
1623288300000|2021-06-10 01:25:00|13828.5|13826.5|13829.8|13827.8|13831.2|13829.2|13827.7|13825.7|201
1623288600000|2021-06-10 01:30:00|13829.7|13827.7|13834.7|13832.7|13835.3|13833.3|13827.5|13825.5|374
1623288900000|2021-06-10 01:35:00|13834.8|13832.8|13833.7|13831.7|13837.8|13835.8|13832.9|13830.9|406
1623289200000|2021-06-10 01:40:00|13833.8|13831.8|13835.8|13833.8|13836.7|13834.7|13832.8|13830.8|264
1623289500000|2021-06-10 01:45:00|13835.9|13833.9|13837.5|13835.5|13838.3|13836.3|13834|13832|210
1623289800000|2021-06-10 01:50:00|13837.4|13835.4|13830.8|13828.8|13837.5|13835.5|13829.8|13827.8|326
1623290100000|2021-06-10 01:55:00|13830.9|13828.9|13831.5|13829.5|13832.3|13830.3|13829.9|13827.9|203
1623290400000|2021-06-10 02:00:00|13831.7|13829.7|13831.9|13829.9|13834.3|13832.3|13828.8|13826.8|267
1623290700000|2021-06-10 02:05:00|13831.7|13829.7|13831.2|13829.2|13835|13833|13830.4|13828.4|142
1623291000000|2021-06-10 02:10:00|13831|13829|13831.5|13829.5|13833.9|13831.9|13830.8|13828.8|119
1623291300000|2021-06-10 02:15:00|13831.7|13829.7|13831.8|13829.8|13832.8|13830.8|13830.4|13828.4|110
1623291600000|2021-06-10 02:20:00|13831.7|13829.7|13833.8|13831.8|13833.8|13831.8|13831.5|13829.5|99
1623291900000|2021-06-10 02:25:00|13833.9|13831.9|13836.7|13834.7|13836.9|13834.9|13833.5|13831.5|270
1623292200000|2021-06-10 02:30:00|13836.5|13834.5|13836|13834|13840.5|13838.5|13835.3|13833.3|363
1623292500000|2021-06-10 02:35:00|13836.2|13834.2|13834.4|13832.4|13836.8|13834.8|13833.7|13831.7|166
1623292800000|2021-06-10 02:40:00|13834.3|13832.3|13831.4|13829.4|13835|13833|13831.2|13829.2|155
1623293100000|2021-06-10 02:45:00|13831.3|13829.3|13829|13827|13832.8|13830.8|13828.7|13826.7|172
1623293400000|2021-06-10 02:50:00|13829.2|13827.2|13830.8|13828.8|13830.9|13828.9|13828.2|13826.2|148
1623293700000|2021-06-10 02:55:00|13830.4|13828.4|13830.8|13828.8|13833.2|13831.2|13830.4|13828.4|168
1623294000000|2021-06-10 03:00:00|13830.7|13828.7|13832|13830|13833.8|13831.8|13830.7|13828.7|122
1623294300000|2021-06-10 03:05:00|13831.9|13829.9|13831.8|13829.8|13832.3|13830.3|13830.4|13828.4|80
1623294600000|2021-06-10 03:10:00|13831.9|13829.9|13833.3|13831.3|13833.3|13831.3|13830.8|13828.8|85
1623294900000|2021-06-10 03:15:00|13832.9|13830.9|13831.9|13829.9|13834.4|13832.4|13831.5|13829.5|232
1623295200000|2021-06-10 03:20:00|13831.8|13829.8|13828.5|13826.5|13832.4|13830.4|13827|13825|257
1623295500000|2021-06-10 03:25:00|13828.4|13826.4|13829.4|13827.4|13829.8|13827.8|13826.3|13824.3|149
1623295800000|2021-06-10 03:30:00|13829.5|13827.5|13830.4|13828.4|13830.7|13828.7|13829.3|13827.3|82
1623296100000|2021-06-10 03:35:00|13829.9|13827.9|13833|13831|13833.3|13831.3|13829.9|13827.9|151
1623296400000|2021-06-10 03:40:00|13833.2|13831.2|13833.3|13831.3|13833.8|13831.8|13831.7|13829.7|126
1623296700000|2021-06-10 03:45:00|13833.4|13831.4|13832.7|13830.7|13834.3|13832.3|13832.7|13830.7|98
1623297000000|2021-06-10 03:50:00|13832.8|13830.8|13832.8|13830.8|13833|13831|13831.5|13829.5|50
1623297300000|2021-06-10 03:55:00|13832.9|13830.9|13834.5|13832.5|13835.7|13833.7|13832.7|13830.7|135
1623297600000|2021-06-10 04:00:00|13834.7|13832.7|13835.3|13833.3|13836|13834|13834.4|13832.4|135
1623297900000|2021-06-10 04:05:00|13835.2|13833.2|13835.4|13833.4|13835.8|13833.8|13834.2|13832.2|106
1623298200000|2021-06-10 04:10:00|13835.5|13833.5|13835.5|13833.5|13837|13835|13834.7|13832.7|97
1623298500000|2021-06-10 04:15:00|13835.7|13833.7|13834.2|13832.2|13836.2|13834.2|13833.8|13831.8|133
1623298800000|2021-06-10 04:20:00|13834|13832|13833.8|13831.8|13834.4|13832.4|13833.2|13831.2|131
1623299100000|2021-06-10 04:25:00|13833.9|13831.9|13832.9|13830.9|13834.5|13832.5|13832|13830|139
1623299400000|2021-06-10 04:30:00|13833|13831|13832|13830|13833.3|13831.3|13831.5|13829.5|39
1623299700000|2021-06-10 04:35:00|13831.9|13829.9|13831.7|13829.7|13833|13831|13831.7|13829.7|59
1623300000000|2021-06-10 04:40:00|13831.8|13829.8|13832.8|13830.8|13833|13831|13831.5|13829.5|41
1623300300000|2021-06-10 04:45:00|13832.7|13830.7|13835.3|13833.3|13835.5|13833.5|13832.4|13830.4|181
1623300600000|2021-06-10 04:50:00|13835.2|13833.2|13833.4|13831.4|13835.7|13833.7|13832.9|13830.9|87
1623300900000|2021-06-10 04:55:00|13833.5|13831.5|13831.4|13829.4|13833.7|13831.7|13829.8|13827.8|209
1623301200000|2021-06-10 05:00:00|13831.5|13829.5|13830.8|13828.8|13832.8|13830.8|13830.2|13828.2|141
1623301500000|2021-06-10 05:05:00|13830.7|13828.7|13830|13828|13831.2|13829.2|13827|13825|252
1623301800000|2021-06-10 05:10:00|13829.9|13827.9|13829.3|13827.3|13830.5|13828.5|13828.8|13826.8|107
1623302100000|2021-06-10 05:15:00|13829.2|13827.2|13824.3|13822.3|13830|13828|13823.9|13821.9|268
1623302400000|2021-06-10 05:20:00|13824.2|13822.2|13825.5|13823.5|13827|13825|13823.8|13821.8|185
1623302700000|2021-06-10 05:25:00|13825.4|13823.4|13828|13826|13828.7|13826.7|13823.7|13821.7|215
1623303000000|2021-06-10 05:30:00|13827.8|13825.8|13827.2|13825.2|13828.3|13826.3|13826.3|13824.3|158
1623303300000|2021-06-10 05:35:00|13827.3|13825.3|13825.9|13823.9|13829.2|13827.2|13825|13823|232
1623303600000|2021-06-10 05:40:00|13825.8|13823.8|13822.8|13820.8|13825.8|13823.8|13817.8|13815.8|524
1623303900000|2021-06-10 05:45:00|13822.2|13820.2|13823.5|13821.5|13825.2|13823.2|13820.5|13818.5|319
1623304200000|2021-06-10 05:50:00|13823.3|13821.3|13820.7|13818.7|13823.3|13821.3|13819.8|13817.8|187
1623304500000|2021-06-10 05:55:00|13820.8|13818.8|13821.5|13819.5|13821.9|13819.9|13819.3|13817.3|245
1623304800000|2021-06-10 06:00:00|13820.5|13818.5|13820.8|13818.8|13822.4|13820.4|13816.5|13814.5|405
1623305100000|2021-06-10 06:05:00|13820.9|13818.9|13818.5|13816.5|13823.2|13821.2|13817.5|13815.5|213
1623305400000|2021-06-10 06:10:00|13818.7|13816.7|13819.8|13817.8|13821|13819|13813.5|13811.5|414
1623305700000|2021-06-10 06:15:00|13819.9|13817.9|13819.9|13817.9|13820.5|13818.5|13816.8|13814.8|219
1623306000000|2021-06-10 06:20:00|13819.8|13817.8|13819.5|13817.5|13820.3|13818.3|13817.5|13815.5|143
1623306300000|2021-06-10 06:25:00|13819.7|13817.7|13818.3|13816.3|13820.3|13818.3|13817.4|13815.4|169
1623306600000|2021-06-10 06:30:00|13818.4|13816.4|13815|13813|13819.3|13817.3|13814.5|13812.5|221
1623306900000|2021-06-10 06:35:00|13814.9|13812.9|13801.2|13799.2|13815.3|13813.3|13787.9|13785.9|1990
1623307200000|2021-06-10 06:40:00|13801.8|13799.8|13805.2|13803.2|13805.4|13803.4|13797|13795|711
1623307500000|2021-06-10 06:45:00|13805.3|13803.3|13805.8|13803.8|13809.7|13807.7|13801.8|13799.8|570
1623307800000|2021-06-10 06:50:00|13805.9|13803.9|13804.8|13802.8|13805.9|13803.9|13800.7|13798.7|227
1623308100000|2021-06-10 06:55:00|13804.9|13802.9|13803.4|13801.4|13805.9|13803.9|13802.2|13800.2|311
1623308400000|2021-06-10 07:00:00|13804|13802|13804.9|13802.9|13807.7|13805.7|13799|13797|1061
1623308700000|2021-06-10 07:05:00|13805|13803|13803.3|13801.3|13807|13805|13801.3|13799.3|738
1623309000000|2021-06-10 07:10:00|13802.5|13800.5|13785.4|13783.4|13803.2|13801.2|13775.5|13773.5|1901
1623309300000|2021-06-10 07:15:00|13785.5|13783.5|13794.3|13792.3|13795.5|13793.5|13784|13782|1068
1623309600000|2021-06-10 07:20:00|13794.4|13792.4|13795.3|13793.3|13801.8|13799.8|13791.9|13789.9|1361
1623309900000|2021-06-10 07:25:00|13795.4|13793.4|13789.5|13787.5|13798.5|13796.5|13789.3|13787.3|542
1623310200000|2021-06-10 07:30:00|13789.7|13787.7|13785.9|13783.9|13795.5|13793.5|13785.5|13783.5|731
1623310500000|2021-06-10 07:35:00|13785.3|13783.3|13793.3|13791.3|13794.3|13792.3|13782.5|13780.5|640
1623310800000|2021-06-10 07:40:00|13793.4|13791.4|13795.8|13793.8|13801|13799|13793.2|13791.2|687
1623311100000|2021-06-10 07:45:00|13795.7|13793.7|13802|13800|13802.4|13800.4|13792.2|13790.2|467
1623311400000|2021-06-10 07:50:00|13802.2|13800.2|13800.8|13798.8|13805.3|13803.3|13798.7|13796.7|650
1623311700000|2021-06-10 07:55:00|13800.7|13798.7|13802.5|13800.5|13803.5|13801.5|13798.2|13796.2|577
1623312000000|2021-06-10 08:00:00|13802|13800|13793.3|13791.3|13804.2|13802.2|13785.5|13783.5|1371
1623312300000|2021-06-10 08:05:00|13793.2|13791.2|13784.3|13782.3|13793.2|13791.2|13783.3|13781.3|835
1623312600000|2021-06-10 08:10:00|13784.2|13782.2|13787.3|13785.3|13788.2|13786.2|13779.9|13777.9|1000
1623312900000|2021-06-10 08:15:00|13787.2|13785.2|13780.4|13778.4|13788|13786|13780.2|13778.2|725
1623313200000|2021-06-10 08:20:00|13780.3|13778.3|13778.4|13776.4|13781.5|13779.5|13773.5|13771.5|946
1623313500000|2021-06-10 08:25:00|13778.5|13776.5|13767|13765|13780.3|13778.3|13766.9|13764.9|985
1623313800000|2021-06-10 08:30:00|13766.9|13764.9|13780.2|13778.2|13780.5|13778.5|13765.5|13763.5|1103
1623314100000|2021-06-10 08:35:00|13780.3|13778.3|13782.3|13780.3|13787.2|13785.2|13780.3|13778.3|708
1623314400000|2021-06-10 08:40:00|13782|13780|13783.5|13781.5|13787.4|13785.4|13780.8|13778.8|430
1623314700000|2021-06-10 08:45:00|13783.7|13781.7|13781.2|13779.2|13784.8|13782.8|13781.2|13779.2|365
1623315000000|2021-06-10 08:50:00|13779.9|13777.9|13785.3|13783.3|13789.2|13787.2|13777.3|13775.3|894
1623315300000|2021-06-10 08:55:00|13785.7|13783.7|13788.3|13786.3|13789.2|13787.2|13785.5|13783.5|314
1623315600000|2021-06-10 09:00:00|13788.2|13786.2|13792.3|13790.3|13794.4|13792.4|13787.7|13785.7|996
1623315900000|2021-06-10 09:05:00|13792.7|13790.7|13789.8|13787.8|13793.9|13791.9|13789.5|13787.5|541
1623316200000|2021-06-10 09:10:00|13790|13788|13787.7|13785.7|13791.3|13789.3|13786.8|13784.8|396
1623316500000|2021-06-10 09:15:00|13787.5|13785.5|13793.9|13791.9|13794.7|13792.7|13787|13785|427
1623316800000|2021-06-10 09:20:00|13793.8|13791.8|13783.4|13781.4|13793.8|13791.8|13780.4|13778.4|738
1623317100000|2021-06-10 09:25:00|13783.7|13781.7|13785.4|13783.4|13788.9|13786.9|13782.7|13780.7|537
1623317400000|2021-06-10 09:30:00|13785.3|13783.3|13790.2|13788.2|13791.4|13789.4|13782.2|13780.2|360
1623317700000|2021-06-10 09:35:00|13790.3|13788.3|13786.9|13784.9|13790.7|13788.7|13783.8|13781.8|377
1623318000000|2021-06-10 09:40:00|13787|13785|13785.9|13783.9|13789.4|13787.4|13785.2|13783.2|220
1623318300000|2021-06-10 09:45:00|13785.8|13783.8|13773|13771|13785.8|13783.8|13771.9|13769.9|1045
1623318600000|2021-06-10 09:50:00|13773.2|13771.2|13776.4|13774.4|13777.4|13775.4|13770.3|13768.3|913
1623318900000|2021-06-10 09:55:00|13776.5|13774.5|13783.2|13781.2|13783.5|13781.5|13776.4|13774.4|353
1623319200000|2021-06-10 10:00:00|13783|13781|13784.8|13782.8|13788.5|13786.5|13782.4|13780.4|411
1623319500000|2021-06-10 10:05:00|13784.3|13782.3|13787.5|13785.5|13788|13786|13782.8|13780.8|375
1623319800000|2021-06-10 10:10:00|13787.7|13785.7|13783.8|13781.8|13789.5|13787.5|13783.8|13781.8|484
1623320100000|2021-06-10 10:15:00|13783.9|13781.9|13784|13782|13785|13783|13781.4|13779.4|244
1623320400000|2021-06-10 10:20:00|13784.2|13782.2|13784|13782|13787.2|13785.2|13779.3|13777.3|468
1623320700000|2021-06-10 10:25:00|13783.9|13781.9|13783.5|13781.5|13786.5|13784.5|13781.9|13779.9|291
1623321000000|2021-06-10 10:30:00|13782.8|13780.8|13780.4|13778.4|13782.8|13780.8|13777.3|13775.3|482
1623321300000|2021-06-10 10:35:00|13780.5|13778.5|13777.2|13775.2|13781.5|13779.5|13776.7|13774.7|512
1623321600000|2021-06-10 10:40:00|13777.3|13775.3|13776|13774|13779.7|13777.7|13775.4|13773.4|345
1623321900000|2021-06-10 10:45:00|13776.2|13774.2|13770.8|13768.8|13777.4|13775.4|13767.5|13765.5|1044
1623322200000|2021-06-10 10:50:00|13770.7|13768.7|13774.9|13772.9|13775.2|13773.2|13770.5|13768.5|397
1623322500000|2021-06-10 10:55:00|13774.8|13772.8|13773.3|13771.3|13780.4|13778.4|13773.2|13771.2|462
1623322800000|2021-06-10 11:00:00|13773.5|13771.5|13776.3|13774.3|13779.4|13777.4|13772.3|13770.3|889
1623323100000|2021-06-10 11:05:00|13776.4|13774.4|13780.5|13778.5|13780.8|13778.8|13773.3|13771.3|513
1623323400000|2021-06-10 11:10:00|13780.7|13778.7|13784.5|13782.5|13786|13784|13780|13778|522
1623323700000|2021-06-10 11:15:00|13784.4|13782.4|13786.3|13784.3|13792.3|13790.3|13783.4|13781.4|887
1623324000000|2021-06-10 11:20:00|13786.5|13784.5|13784.8|13782.8|13788.8|13786.8|13782.9|13780.9|637
1623324300000|2021-06-10 11:25:00|13784.9|13782.9|13780|13778|13787|13785|13775|13773|910
1623324600000|2021-06-10 11:30:00|13779.9|13777.9|13750.7|13748.7|13780|13778|13747|13745|2372
1623324900000|2021-06-10 11:35:00|13750.8|13748.8|13762.3|13760.3|13763.3|13761.3|13748.5|13746.5|1370
1623325200000|2021-06-10 11:40:00|13762.4|13760.4|13762.9|13760.9|13763.4|13761.4|13759.8|13757.8|483
1623325500000|2021-06-10 11:45:00|13762.5|13760.5|13777.4|13775.4|13797|13795|13762.4|13760.4|2965
1623325800000|2021-06-10 11:50:00|13777.9|13775.9|13783.3|13781.3|13783.7|13781.7|13773.8|13771.8|1064
1623326100000|2021-06-10 11:55:00|13783.7|13781.7|13777|13775|13785.7|13783.7|13775.5|13773.5|791
1623326400000|2021-06-10 12:00:00|13776.9|13774.9|13770.2|13768.2|13776.9|13774.9|13767|13765|1333
1623326700000|2021-06-10 12:05:00|13770.4|13768.4|13780.3|13778.3|13781.2|13779.2|13770.3|13768.3|1147
1623327000000|2021-06-10 12:10:00|13780.4|13778.4|13789.3|13787.3|13789.9|13787.9|13778.9|13776.9|1166
1623327300000|2021-06-10 12:15:00|13789.4|13787.4|13787.7|13785.7|13792.5|13790.5|13783.8|13781.8|1084
1623327600000|2021-06-10 12:20:00|13788|13786|13797|13795|13799.4|13797.4|13787.4|13785.4|1442
1623327900000|2021-06-10 12:25:00|13796.9|13794.9|13789.5|13787.5|13797.8|13795.8|13784.3|13782.3|1390
1623328200000|2021-06-10 12:30:00|13789.8|13787.8|13775|13773|13790.3|13788.3|13728|13726|13061
1623328500000|2021-06-10 12:35:00|13774.5|13772.5|13789.3|13787.3|13794|13792|13762.7|13760.7|4710
1623328800000|2021-06-10 12:40:00|13789.8|13787.8|13774.7|13772.7|13815.4|13813.4|13772.9|13770.9|6354
1623329100000|2021-06-10 12:45:00|13774.5|13772.5|13788.8|13786.8|13789.5|13787.5|13763.9|13761.9|3719
1623329400000|2021-06-10 12:50:00|13788.9|13786.9|13782.7|13780.7|13792.7|13790.7|13775.3|13773.3|2214
1623329700000|2021-06-10 12:55:00|13782.5|13780.5|13829.2|13827.2|13835.8|13833.8|13779.5|13777.5|6555
1623330000000|2021-06-10 13:00:00|13829.8|13827.8|13834|13832|13852.5|13850.5|13826.5|13824.5|5359
1623330300000|2021-06-10 13:05:00|13834.3|13832.3|13830|13828|13839.2|13837.2|13828.8|13826.8|2584
1623330600000|2021-06-10 13:10:00|13830.4|13828.4|13838.9|13836.9|13840.4|13838.4|13826.8|13824.8|2145
1623330900000|2021-06-10 13:15:00|13838.7|13836.7|13838|13836|13840.5|13838.5|13833.8|13831.8|1393
1623331200000|2021-06-10 13:20:00|13838.2|13836.2|13834|13832|13840.8|13838.8|13832.5|13830.5|1158
1623331500000|2021-06-10 13:25:00|13834.4|13832.4|13832.3|13830.3|13840.4|13838.4|13828.9|13826.9|2456
1623331800000|2021-06-10 13:30:00|13831.8|13830.8|13869.8|13868.8|13872.8|13871.8|13812|13811|15647
1623332100000|2021-06-10 13:35:00|13870.2|13869.2|13912.9|13911.9|13915.3|13914.3|13870|13869|16483
1623332400000|2021-06-10 13:40:00|13912.8|13911.8|13917.8|13916.8|13922.8|13921.8|13904.2|13903.2|11596
1623332700000|2021-06-10 13:45:00|13917.5|13916.5|13942.5|13941.5|13946.9|13945.9|13917.5|13916.5|11853
1623333000000|2021-06-10 13:50:00|13942.7|13941.7|13954.7|13953.7|13954.7|13953.7|13935.3|13934.3|8016
1623333300000|2021-06-10 13:55:00|13954.5|13953.5|13944.3|13943.3|13965.3|13964.3|13943.9|13942.9|9320
1623333600000|2021-06-10 14:00:00|13944.4|13943.4|13948.5|13947.5|13960.7|13959.7|13944.4|13943.4|7253
1623333900000|2021-06-10 14:05:00|13948.7|13947.7|13943.3|13942.3|13955.3|13954.3|13939.9|13938.9|5552
1623334200000|2021-06-10 14:10:00|13942|13941|13929.9|13928.9|13944.6|13943.6|13925.7|13924.7|8091
1623334500000|2021-06-10 14:15:00|13930|13929|13941.4|13940.4|13945.7|13944.7|13928.6|13927.6|5505
1623334800000|2021-06-10 14:20:00|13941.5|13940.5|13936.5|13935.5|13942.6|13941.6|13922.9|13921.9|5687
1623335100000|2021-06-10 14:25:00|13936.4|13935.4|13934.4|13933.4|13938|13937|13924.2|13923.2|3844
1623335400000|2021-06-10 14:30:00|13934.5|13933.5|13931.7|13930.7|13944.6|13943.6|13930.2|13929.2|5500
1623335700000|2021-06-10 14:35:00|13931.9|13930.9|13908.9|13907.9|13937.2|13936.2|13907|13906|6060
1623336000000|2021-06-10 14:40:00|13908.7|13907.7|13900.9|13899.9|13916.2|13915.2|13899.6|13898.6|5339
1623336300000|2021-06-10 14:45:00|13901|13900|13858.9|13857.9|13901.1|13900.1|13852.5|13851.5|13514
1623336600000|2021-06-10 14:50:00|13859.1|13858.1|13832.1|13831.1|13860.5|13859.5|13832|13831|11812
1623336900000|2021-06-10 14:55:00|13832|13831|13866.5|13865.5|13867.2|13866.2|13825.2|13824.2|10245
1623337200000|2021-06-10 15:00:00|13866.2|13865.2|13858.5|13857.5|13866.2|13865.2|13847.5|13846.5|6957
1623337500000|2021-06-10 15:05:00|13859|13858|13872.6|13871.6|13874.6|13873.6|13852.2|13851.2|6416
1623337800000|2021-06-10 15:10:00|13872.5|13871.5|13878.6|13877.6|13882.5|13881.5|13861.2|13860.2|6432
1623338100000|2021-06-10 15:15:00|13879|13878|13885.6|13884.6|13886.9|13885.9|13877.4|13876.4|3836
1623338400000|2021-06-10 15:20:00|13885.5|13884.5|13898|13897|13898.6|13897.6|13880.1|13879.1|4516
1623338700000|2021-06-10 15:25:00|13897|13896|13905|13904|13907.5|13906.5|13896.4|13895.4|4386
1623339000000|2021-06-10 15:30:00|13904.4|13903.4|13913.2|13912.2|13915.7|13914.7|13904.4|13903.4|4360
1623339300000|2021-06-10 15:35:00|13913.1|13912.1|13913.4|13912.4|13919.1|13918.1|13911.9|13910.9|3489
1623339600000|2021-06-10 15:40:00|13913.5|13912.5|13906.2|13905.2|13919|13918|13894.6|13893.6|6137
1623339900000|2021-06-10 15:45:00|13906.9|13905.9|13917.2|13916.2|13921.4|13920.4|13906.7|13905.7|5635
1623340200000|2021-06-10 15:50:00|13917.1|13916.1|13916.5|13915.5|13922|13921|13907.5|13906.5|3663
1623340500000|2021-06-10 15:55:00|13916.6|13915.6|13920.2|13919.2|13922.2|13921.2|13915.4|13914.4|2950
1623340800000|2021-06-10 16:00:00|13920.1|13919.1|13923|13922|13925.9|13924.9|13915.7|13914.7|3652
1623341100000|2021-06-10 16:05:00|13923.1|13922.1|13923.7|13922.7|13927.4|13926.4|13913|13912|3967
1623341400000|2021-06-10 16:10:00|13923.5|13922.5|13926.4|13925.4|13934.4|13933.4|13920.7|13919.7|5576
1623341700000|2021-06-10 16:15:00|13927.1|13926.1|13926.6|13925.6|13930.2|13929.2|13924.2|13923.2|2245
1623342000000|2021-06-10 16:20:00|13926.5|13925.5|13922.4|13921.4|13931.5|13930.5|13917.4|13916.4|3842
1623342300000|2021-06-10 16:25:00|13922.7|13921.7|13915.2|13914.2|13926|13925|13913|13912|2585
1623342600000|2021-06-10 16:30:00|13915.4|13914.4|13925.4|13924.4|13929.1|13928.1|13914.9|13913.9|2617
1623342900000|2021-06-10 16:35:00|13925.2|13924.2|13935.2|13934.2|13937.4|13936.4|13921.4|13920.4|3287
1623343200000|2021-06-10 16:40:00|13935.4|13934.4|13939.3|13938.3|13940|13939|13932.6|13931.6|2321
1623343500000|2021-06-10 16:45:00|13939.1|13938.1|13944.6|13943.6|13944.8|13943.8|13936.8|13935.8|2407
1623343800000|2021-06-10 16:50:00|13944.8|13943.8|13945.1|13944.1|13946.3|13945.3|13939.3|13938.3|2439
1623344100000|2021-06-10 16:55:00|13945|13944|13945.5|13944.5|13945.9|13944.9|13940.4|13939.4|1830
1623344400000|2021-06-10 17:00:00|13945.4|13944.4|13939.9|13938.9|13948.1|13947.1|13932.1|13931.1|4168
1623344700000|2021-06-10 17:05:00|13940|13939|13944|13943|13946.4|13945.4|13939.9|13938.9|1757
1623345000000|2021-06-10 17:10:00|13944.1|13943.1|13942.9|13941.9|13946.3|13945.3|13939.1|13938.1|1719
1623345300000|2021-06-10 17:15:00|13943|13942|13946.3|13945.3|13947.5|13946.5|13942.4|13941.4|1981
1623345600000|2021-06-10 17:20:00|13946.1|13945.1|13944.8|13943.8|13947.6|13946.6|13942.4|13941.4|1896
1623345900000|2021-06-10 17:25:00|13944.6|13943.6|13937.4|13936.4|13945.4|13944.4|13935.9|13934.9|1659
1623346200000|2021-06-10 17:30:00|13937.3|13936.3|13934.5|13933.5|13940|13939|13922.8|13921.8|3526
1623346500000|2021-06-10 17:35:00|13934.1|13933.1|13935|13934|13935.4|13934.4|13926|13925|1608
1623346800000|2021-06-10 17:40:00|13934.9|13933.9|13942|13941|13943.5|13942.5|13934.5|13933.5|2138
1623347100000|2021-06-10 17:45:00|13942.1|13941.1|13942.8|13941.8|13946.3|13945.3|13941|13940|1927
1623347400000|2021-06-10 17:50:00|13942.6|13941.6|13948.9|13947.9|13950.4|13949.4|13941.6|13940.6|2794
1623347700000|2021-06-10 17:55:00|13949.3|13948.3|13959.6|13958.6|13960.1|13959.1|13949|13948|4061
1623348000000|2021-06-10 18:00:00|13959.5|13958.5|13956.9|13955.9|13960.9|13959.9|13955.5|13954.5|2211
1623348300000|2021-06-10 18:05:00|13957|13956|13952.9|13951.9|13960.6|13959.6|13952.8|13951.8|2195
1623348600000|2021-06-10 18:10:00|13952.8|13951.8|13953|13952|13955.9|13954.9|13948.4|13947.4|2005
1623348900000|2021-06-10 18:15:00|13953.1|13952.1|13950.4|13949.4|13956.6|13955.6|13949.6|13948.6|1462
1623349200000|2021-06-10 18:20:00|13950.3|13949.3|13943.6|13942.6|13952|13951|13942.1|13941.1|2431
1623349500000|2021-06-10 18:25:00|13943.3|13942.3|13942.5|13941.5|13948.9|13947.9|13941.6|13940.6|1798
1623349800000|2021-06-10 18:30:00|13942.6|13941.6|13946.9|13945.9|13947.5|13946.5|13939|13938|1969
1623350100000|2021-06-10 18:35:00|13946.8|13945.8|13942.5|13941.5|13948.1|13947.1|13941.3|13940.3|1587
1623350400000|2021-06-10 18:40:00|13942.6|13941.6|13944.8|13943.8|13948.3|13947.3|13941.8|13940.8|1439
1623350700000|2021-06-10 18:45:00|13944.6|13943.6|13946.4|13945.4|13949.5|13948.5|13936.5|13935.5|2750
1623351000000|2021-06-10 18:50:00|13946.5|13945.5|13953.5|13952.5|13953.8|13952.8|13945.5|13944.5|2133
1623351300000|2021-06-10 18:55:00|13953.6|13952.6|13958|13957|13958.6|13957.6|13952.1|13951.1|2960
1623351600000|2021-06-10 19:00:00|13958.1|13957.1|13940.6|13939.6|13959|13958|13940|13939|3177
1623351900000|2021-06-10 19:05:00|13940.5|13939.5|13952.8|13951.8|13953|13952|13936.8|13935.8|2947
1623352200000|2021-06-10 19:10:00|13953|13952|13950.4|13949.4|13954.3|13953.3|13948.3|13947.3|1853
1623352500000|2021-06-10 19:15:00|13950.5|13949.5|13947.5|13946.5|13951.3|13950.3|13945.1|13944.1|1595
1623352800000|2021-06-10 19:20:00|13947.9|13946.9|13952.4|13951.4|13954.7|13953.7|13945.1|13944.1|2472
1623353100000|2021-06-10 19:25:00|13951.9|13950.9|13948.2|13947.2|13954.9|13953.9|13943.4|13942.4|2440
1623353400000|2021-06-10 19:30:00|13948.1|13947.1|13934.9|13933.9|13952.4|13951.4|13933.2|13932.2|3515
1623353700000|2021-06-10 19:35:00|13934.8|13933.8|13942.7|13941.7|13944.6|13943.6|13932.7|13931.7|2326
1623354000000|2021-06-10 19:40:00|13942.6|13941.6|13939.7|13938.7|13946.9|13945.9|13938.9|13937.9|1835
1623354300000|2021-06-10 19:45:00|13939.2|13938.2|13938.9|13937.9|13943.3|13942.3|13935.8|13934.8|2415
1623354600000|2021-06-10 19:50:00|13938.8|13937.8|13961.4|13960.4|13961.6|13960.6|13938.8|13937.8|6632
1623354900000|2021-06-10 19:55:00|13960.9|13959.9|13961.7|13960.7|13965.2|13964.2|13952.9|13951.9|8371
1623355200000|2021-06-10 20:00:00|13961.2|13960.2|13970.6|13968.6|13974.3|13972.3|13959.9|13957.9|5529
1623355500000|2021-06-10 20:05:00|13970.4|13968.4|13968.8|13966.8|13971.2|13969.2|13964.3|13962.3|1057
1623355800000|2021-06-10 20:10:00|13968.7|13966.7|13966.9|13961.9|13968.9|13966.9|13961.8|13959.8|1129
1623356100000|2021-06-10 20:15:00|13967.1|13962.1|13968.3|13963.3|13968.3|13963.3|13966.4|13961.4|1
1623356400000|2021-06-10 20:20:00|13967.9|13962.9|13965.9|13960.9|13967.9|13962.9|13965.4|13960.4|0
1623356700000|2021-06-10 20:25:00|13965.7|13960.7|13962.2|13957.2|13966.3|13961.3|13962.1|13957.1|0
1623357000000|2021-06-10 20:30:00|13965.7|13963.7|13968.9|13966.9|13969.2|13967.2|13963.4|13961.4|284
1623357300000|2021-06-10 20:35:00|13968.2|13966.2|13970.4|13968.4|13970.7|13968.7|13967.9|13965.9|169
1623357600000|2021-06-10 20:40:00|13970.9|13968.9|13971.7|13969.7|13972.2|13970.2|13970.2|13968.2|216
1623357900000|2021-06-10 20:45:00|13971.9|13969.9|13974.2|13972.2|13975.7|13973.7|13970.2|13968.2|593
1623358200000|2021-06-10 20:50:00|13973.9|13971.9|13976.4|13974.4|13978.7|13976.7|13973.9|13971.9|406
1623358500000|2021-06-10 20:55:00|13975.9|13973.9|13976.3|13971.3|13976.3|13973.9|13971.9|13969.9|254
1623358800000|2021-06-10 21:00:00|13976.2|13971.2|13975.2|13970.2|13976.2|13971.2|13975.2|13970.2|0
1623359100000|2021-06-10 21:05:00|13974.4|13969.4|13972.8|13967.8|13974.4|13969.4|13972.8|13967.8|0
1623359400000|2021-06-10 21:10:00|13972.4|13967.4|13974|13969|13974.9|13969.9|13971.9|13966.9|0
1623359700000|2021-06-10 21:15:00|13974.3|13969.3|13974.2|13969.2|13975|13970|13974.2|13969.2|0
1623360000000|2021-06-10 21:20:00|13974.3|13969.3|13973.5|13968.5|13974.4|13969.4|13973.2|13968.2|0
1623360300000|2021-06-10 21:25:00|13972.8|13967.8|13971.7|13966.7|13973.2|13968.2|13971.7|13966.7|0
1623360600000|2021-06-10 21:30:00|13971.8|13966.8|13973.1|13968.1|13973.2|13968.2|13971.8|13966.8|0
1623360900000|2021-06-10 21:35:00|13973.2|13968.2|13974.3|13969.3|13974.3|13969.3|13973.2|13968.2|0
1623361200000|2021-06-10 21:40:00|13974.9|13969.9|13976.3|13971.3|13977.9|13972.9|13974|13969|0
1623361500000|2021-06-10 21:45:00|13976.2|13971.2|13977.3|13972.3|13977.3|13972.3|13975.8|13970.8|0
1623361800000|2021-06-10 21:50:00|13977.2|13972.2|13977.7|13972.7|13977.8|13972.8|13976.6|13971.6|0
1623362100000|2021-06-10 21:55:00|13977.8|13972.8|13977.3|13972.3|13977.9|13972.9|13976.7|13971.7|0
1623362400000|2021-06-10 22:00:00|13977.7|13975.7|13974.1|13972.1|13979.2|13977.2|13972.8|13970.8|442
1623362700000|2021-06-10 22:05:00|13973.9|13971.9|13979.6|13977.6|13979.7|13977.7|13973.8|13971.8|213
1623363000000|2021-06-10 22:10:00|13979.9|13977.9|13975.8|13973.8|13979.9|13977.9|13975.2|13973.2|202
1623363300000|2021-06-10 22:15:00|13975.9|13973.9|13973.2|13971.2|13976.3|13974.3|13972.8|13970.8|152
1623363600000|2021-06-10 22:20:00|13973.3|13971.3|13977.3|13975.3|13977.3|13975.3|13972.6|13970.6|135
1623363900000|2021-06-10 22:25:00|13977.2|13975.2|13977.2|13975.2|13977.3|13975.3|13975.2|13973.2|138
1623364200000|2021-06-10 22:30:00|13977.3|13975.3|13973.7|13971.7|13977.3|13975.3|13971.9|13969.9|147
1623364500000|2021-06-10 22:35:00|13973.6|13971.6|13972.4|13970.4|13973.7|13971.7|13970.6|13968.6|76
1623364800000|2021-06-10 22:40:00|13972.6|13970.6|13969.4|13967.4|13972.6|13970.6|13968.8|13966.8|250
1623365100000|2021-06-10 22:45:00|13969.3|13967.3|13970.3|13968.3|13970.4|13968.4|13967.8|13965.8|94
1623365400000|2021-06-10 22:50:00|13970.4|13968.4|13970.8|13968.8|13970.9|13968.9|13969.6|13967.6|41
1623365700000|2021-06-10 22:55:00|13970.7|13968.7|13970.4|13968.4|13971.4|13969.4|13970.3|13968.3|70
1623366000000|2021-06-10 23:00:00|13970.6|13968.6|13968.8|13966.8|13970.8|13968.8|13967.8|13965.8|138
1623366300000|2021-06-10 23:05:00|13968.7|13966.7|13969.2|13967.2|13969.9|13967.9|13968.3|13966.3|91
1623366600000|2021-06-10 23:10:00|13969.1|13967.1|13964.3|13962.3|13969.3|13967.3|13963.4|13961.4|293
1623366900000|2021-06-10 23:15:00|13964.9|13962.9|13967.7|13965.7|13968.1|13966.1|13964.9|13962.9|101
1623367200000|2021-06-10 23:20:00|13967.8|13965.8|13965.7|13963.7|13967.9|13965.9|13964.8|13962.8|104
1623367500000|2021-06-10 23:25:00|13965.8|13963.8|13969.3|13967.3|13969.9|13967.9|13965.6|13963.6|109
1623367800000|2021-06-10 23:30:00|13969.6|13967.6|13971.6|13969.6|13972.1|13970.1|13968.4|13966.4|126
1623368100000|2021-06-10 23:35:00|13971.7|13969.7|13970.3|13968.3|13972.1|13970.1|13969.9|13967.9|69
1623368400000|2021-06-10 23:40:00|13970.4|13968.4|13966.3|13964.3|13970.8|13968.8|13964.9|13962.9|162
1623368700000|2021-06-10 23:45:00|13966.6|13964.6|13970.9|13968.9|13972.3|13970.3|13966.2|13964.2|180
1623369000000|2021-06-10 23:50:00|13970.8|13968.8|13967.4|13965.4|13972.1|13970.1|13966.3|13964.3|149
1623369300000|2021-06-10 23:55:00|13967.6|13965.6|13968.3|13966.3|13968.4|13966.4|13965.4|13963.4|144
1623369600000|2021-06-11 00:00:00|13968.8|13966.8|13968.8|13966.8|13970.7|13968.7|13965.2|13963.2|335
1623369900000|2021-06-11 00:05:00|13968.9|13966.9|13978.7|13976.7|13982.2|13980.2|13968.4|13966.4|654
1623370200000|2021-06-11 00:10:00|13978.6|13976.6|13977.9|13975.9|13980.1|13978.1|13977.2|13975.2|209
1623370500000|2021-06-11 00:15:00|13978.1|13976.1|13983.1|13981.1|13983.6|13981.6|13978.1|13976.1|321
1623370800000|2021-06-11 00:20:00|13983.2|13981.2|13978.2|13976.2|13983.7|13981.7|13977.7|13975.7|336
1623371100000|2021-06-11 00:25:00|13978.1|13976.1|13968.4|13966.4|13978.4|13976.4|13966.3|13964.3|625
1623371400000|2021-06-11 00:30:00|13968.3|13966.3|13968.9|13966.9|13973.3|13971.3|13966.4|13964.4|358
1623371700000|2021-06-11 00:35:00|13969.1|13967.1|13971.9|13969.9|13972.1|13970.1|13965.1|13963.1|484
1623372000000|2021-06-11 00:40:00|13971.8|13969.8|13973.4|13971.4|13974.2|13972.2|13971.2|13969.2|157
1623372300000|2021-06-11 00:45:00|13973.6|13971.6|13971.4|13969.4|13974.3|13972.3|13969.6|13967.6|255
1623372600000|2021-06-11 00:50:00|13971.6|13969.6|13971.1|13969.1|13971.9|13969.9|13969.1|13967.1|132
1623372900000|2021-06-11 00:55:00|13970.9|13968.9|13979.1|13977.1|13979.4|13977.4|13970.6|13968.6|462
1623373200000|2021-06-11 01:00:00|13979.2|13977.2|13979.6|13977.6|13988.3|13986.3|13978.4|13976.4|651
1623373500000|2021-06-11 01:05:00|13979.4|13977.4|13979.3|13977.3|13981.1|13979.1|13977.7|13975.7|164
1623373800000|2021-06-11 01:10:00|13979.4|13977.4|13978.9|13976.9|13980.9|13978.9|13978.7|13976.7|188
1623374100000|2021-06-11 01:15:00|13978.7|13976.7|13983.9|13981.9|13986.8|13984.8|13978.1|13976.1|339
1623374400000|2021-06-11 01:20:00|13984.1|13982.1|13978.4|13976.4|13985.9|13983.9|13977.4|13975.4|220
1623374700000|2021-06-11 01:25:00|13978.2|13976.2|13980.9|13978.9|13981.7|13979.7|13977.3|13975.3|161
1623375000000|2021-06-11 01:30:00|13980.8|13978.8|13978.9|13976.9|13983.2|13981.2|13975.1|13973.1|317
1623375300000|2021-06-11 01:35:00|13979.1|13977.1|13980.4|13978.4|13981.4|13979.4|13977.2|13975.2|257
1623375600000|2021-06-11 01:40:00|13980.3|13978.3|13981.7|13979.7|13984.9|13982.9|13979.4|13977.4|278
1623375900000|2021-06-11 01:45:00|13982.1|13980.1|13982.2|13980.2|13983.1|13981.1|13980.7|13978.7|209
1623376200000|2021-06-11 01:50:00|13982.1|13980.1|13985.1|13983.1|13985.8|13983.8|13980.8|13978.8|229
1623376500000|2021-06-11 01:55:00|13984.9|13982.9|13982.8|13980.8|13985.1|13983.1|13981.9|13979.9|157
1623376800000|2021-06-11 02:00:00|13982.7|13980.7|13977.4|13975.4|13983.4|13981.4|13976.9|13974.9|345
1623377100000|2021-06-11 02:05:00|13977.3|13975.3|13972.9|13970.9|13977.9|13975.9|13971.7|13969.7|302
1623377400000|2021-06-11 02:10:00|13973.1|13971.1|13974.1|13972.1|13976.7|13974.7|13972.6|13970.6|222
1623377700000|2021-06-11 02:15:00|13974.2|13972.2|13977.2|13975.2|13977.2|13975.2|13973.7|13971.7|95
1623378000000|2021-06-11 02:20:00|13977.1|13975.1|13977.9|13975.9|13978.3|13976.3|13976.3|13974.3|116
1623378300000|2021-06-11 02:25:00|13977.8|13975.8|13977.3|13975.3|13980.1|13978.1|13977.3|13975.3|188
1623378600000|2021-06-11 02:30:00|13977.1|13975.1|13977.9|13975.9|13979.4|13977.4|13977.1|13975.1|116
1623378900000|2021-06-11 02:35:00|13978.1|13976.1|13976.6|13974.6|13979.1|13977.1|13976.3|13974.3|115
1623379200000|2021-06-11 02:40:00|13976.4|13974.4|13978.2|13976.2|13978.9|13976.9|13976.3|13974.3|138
1623379500000|2021-06-11 02:45:00|13978.1|13976.1|13980.1|13978.1|13980.4|13978.4|13977.4|13975.4|186
1623379800000|2021-06-11 02:50:00|13980.2|13978.2|13978.8|13976.8|13980.8|13978.8|13978.6|13976.6|109
1623380100000|2021-06-11 02:55:00|13978.9|13976.9|13979.2|13977.2|13980.2|13978.2|13977.7|13975.7|103
1623380400000|2021-06-11 03:00:00|13979.1|13977.1|13980.2|13978.2|13981.3|13979.3|13978.7|13976.7|152
1623380700000|2021-06-11 03:05:00|13980.1|13978.1|13975.2|13973.2|13980.4|13978.4|13974.9|13972.9|217
1623381000000|2021-06-11 03:10:00|13975.3|13973.3|13975.2|13973.2|13976.2|13974.2|13974.6|13972.6|130
1623381300000|2021-06-11 03:15:00|13975.1|13973.1|13975.8|13973.8|13976.3|13974.3|13974.6|13972.6|73
1623381600000|2021-06-11 03:20:00|13975.9|13973.9|13976.7|13974.7|13976.9|13974.9|13975.6|13973.6|78
1623381900000|2021-06-11 03:25:00|13976.8|13974.8|13976.9|13974.9|13977.1|13975.1|13975.9|13973.9|55
1623382200000|2021-06-11 03:30:00|13976.8|13974.8|13977.1|13975.1|13977.6|13975.6|13976.4|13974.4|74
1623382500000|2021-06-11 03:35:00|13976.9|13974.9|13978.2|13976.2|13978.6|13976.6|13976.9|13974.9|103
1623382800000|2021-06-11 03:40:00|13978.3|13976.3|13979.7|13977.7|13980.1|13978.1|13978.2|13976.2|120
1623383100000|2021-06-11 03:45:00|13979.8|13977.8|13979.8|13977.8|13980.4|13978.4|13978.8|13976.8|134
1623383400000|2021-06-11 03:50:00|13979.7|13977.7|13979.2|13977.2|13980.1|13978.1|13978.7|13976.7|62
1623383700000|2021-06-11 03:55:00|13979.3|13977.3|13978.9|13976.9|13979.4|13977.4|13978.1|13976.1|96
1623384000000|2021-06-11 04:00:00|13978.8|13976.8|13979.8|13977.8|13980.1|13978.1|13978.6|13976.6|97
1623384300000|2021-06-11 04:05:00|13979.9|13977.9|13979.4|13977.4|13980.8|13978.8|13979.3|13977.3|73
1623384600000|2021-06-11 04:10:00|13979.2|13977.2|13978.4|13976.4|13980.3|13978.3|13978.3|13976.3|97
1623384900000|2021-06-11 04:15:00|13978.3|13976.3|13980.3|13978.3|13980.6|13978.6|13977.8|13975.8|95
1623385200000|2021-06-11 04:20:00|13980.4|13978.4|13979.9|13977.9|13980.8|13978.8|13979.7|13977.7|54
1623385500000|2021-06-11 04:25:00|13979.8|13977.8|13981.1|13979.1|13981.3|13979.3|13979.4|13977.4|95
1623385800000|2021-06-11 04:30:00|13981.2|13979.2|13980.6|13978.6|13981.3|13979.3|13979.9|13977.9|106
1623386100000|2021-06-11 04:35:00|13980.7|13978.7|13980.7|13978.7|13981.4|13979.4|13980.2|13978.2|58
1623386400000|2021-06-11 04:40:00|13980.8|13978.8|13980.6|13978.6|13981.6|13979.6|13979.7|13977.7|74
1623386700000|2021-06-11 04:45:00|13980.4|13978.4|13978.9|13976.9|13980.7|13978.7|13978.8|13976.8|39
1623387000000|2021-06-11 04:50:00|13979.1|13977.1|13976.4|13974.4|13979.3|13977.3|13976.3|13974.3|112
1623387300000|2021-06-11 04:55:00|13976.3|13974.3|13977.2|13975.2|13977.6|13975.6|13975.9|13973.9|98
1623387600000|2021-06-11 05:00:00|13977.3|13975.3|13975.2|13973.2|13977.8|13975.8|13973.2|13971.2|296
1623387900000|2021-06-11 05:05:00|13975.3|13973.3|13974.4|13972.4|13976.8|13974.8|13974.3|13972.3|110
1623388200000|2021-06-11 05:10:00|13974.8|13972.8|13972.9|13970.9|13976.1|13974.1|13972.8|13970.8|129
1623388500000|2021-06-11 05:15:00|13972.8|13970.8|13973.7|13971.7|13973.8|13971.8|13970.1|13968.1|250
1623388800000|2021-06-11 05:20:00|13973.6|13971.6|13974.7|13972.7|13976.2|13974.2|13973.6|13971.6|182
1623389100000|2021-06-11 05:25:00|13974.8|13972.8|13974.1|13972.1|13974.8|13972.8|13973.3|13971.3|65
1623389400000|2021-06-11 05:30:00|13974.2|13972.2|13973.9|13971.9|13974.4|13972.4|13973.1|13971.1|79
1623389700000|2021-06-11 05:35:00|13973.8|13971.8|13976.1|13974.1|13977.8|13975.8|13973.8|13971.8|138
1623390000000|2021-06-11 05:40:00|13975.9|13973.9|13976.9|13974.9|13977.8|13975.8|13975.7|13973.7|74
1623390300000|2021-06-11 05:45:00|13977.1|13975.1|13976.4|13974.4|13977.4|13975.4|13976.2|13974.2|86
1623390600000|2021-06-11 05:50:00|13976.6|13974.6|13977.2|13975.2|13977.6|13975.6|13976.2|13974.2|88
1623390900000|2021-06-11 05:55:00|13977.1|13975.1|13977.3|13975.3|13978.1|13976.1|13976.6|13974.6|160
1623391200000|2021-06-11 06:00:00|13977.4|13975.4|13971.4|13969.4|13978.1|13976.1|13970.1|13968.1|313
1623391500000|2021-06-11 06:05:00|13971.6|13969.6|13974.4|13972.4|13976.3|13974.3|13971.4|13969.4|234
1623391800000|2021-06-11 06:10:00|13974.6|13972.6|13970.6|13968.6|13976.1|13974.1|13967.8|13965.8|307
1623392100000|2021-06-11 06:15:00|13970.4|13968.4|13968.4|13966.4|13973.4|13971.4|13967.9|13965.9|234
1623392400000|2021-06-11 06:20:00|13968.6|13966.6|13963.8|13961.8|13970.3|13968.3|13962.9|13960.9|419
1623392700000|2021-06-11 06:25:00|13963.7|13961.7|13962.9|13960.9|13966.8|13964.8|13962.4|13960.4|383
1623393000000|2021-06-11 06:30:00|13962.7|13960.7|13965.4|13963.4|13967.1|13965.1|13959.8|13957.8|353
1623393300000|2021-06-11 06:35:00|13966.2|13964.2|13966.6|13964.6|13967.4|13965.4|13965.7|13963.7|158
1623393600000|2021-06-11 06:40:00|13966.7|13964.7|13968.7|13966.7|13969.4|13967.4|13965.9|13963.9|372
1623393900000|2021-06-11 06:45:00|13968.9|13966.9|13968.3|13966.3|13970.3|13968.3|13967.4|13965.4|140
1623394200000|2021-06-11 06:50:00|13968.4|13966.4|13969.2|13967.2|13969.8|13967.8|13968.2|13966.2|112
1623394500000|2021-06-11 06:55:00|13969.1|13967.1|13973.7|13971.7|13973.8|13971.8|13969.1|13967.1|336
1623394800000|2021-06-11 07:00:00|13973.3|13971.3|13968.4|13966.4|13973.4|13971.4|13967.4|13965.4|711
1623395100000|2021-06-11 07:05:00|13968.3|13966.3|13971.9|13969.9|13972.7|13970.7|13966.4|13964.4|619
1623395400000|2021-06-11 07:10:00|13971.8|13969.8|13965.9|13963.9|13972.7|13970.7|13965.3|13963.3|323
1623395700000|2021-06-11 07:15:00|13965.8|13963.8|13965.2|13963.2|13967.3|13965.3|13962.8|13960.8|268
1623396000000|2021-06-11 07:20:00|13965.1|13963.1|13968.7|13966.7|13970.7|13968.7|13964.8|13962.8|298
1623396300000|2021-06-11 07:25:00|13968.8|13966.8|13959.9|13957.9|13970.1|13968.1|13959.6|13957.6|366
1623396600000|2021-06-11 07:30:00|13960.1|13958.1|13958.1|13956.1|13962.2|13960.2|13956.8|13954.8|451
1623396900000|2021-06-11 07:35:00|13958.4|13956.4|13957.6|13955.6|13960.7|13958.7|13953.8|13951.8|666
1623397200000|2021-06-11 07:40:00|13957.4|13955.4|13962.2|13960.2|13963.4|13961.4|13954.4|13952.4|584
1623397500000|2021-06-11 07:45:00|13962.1|13960.1|13964.3|13962.3|13967.1|13965.1|13958.8|13956.8|570
1623397800000|2021-06-11 07:50:00|13964.2|13962.2|13960.7|13958.7|13965.1|13963.1|13960.6|13958.6|335
1623398100000|2021-06-11 07:55:00|13960.9|13958.9|13954.9|13952.9|13961.1|13959.1|13954.7|13952.7|405
1623398400000|2021-06-11 08:00:00|13954.8|13952.8|13952.7|13950.7|13960.8|13958.8|13952.3|13950.3|582
1623398700000|2021-06-11 08:05:00|13952.6|13950.6|13952.9|13950.9|13953.8|13951.8|13950.1|13948.1|494
1623399000000|2021-06-11 08:10:00|13952.8|13950.8|13953.8|13951.8|13956.6|13954.6|13951.9|13949.9|362
1623399300000|2021-06-11 08:15:00|13953.7|13951.7|13957.7|13955.7|13960.4|13958.4|13953.7|13951.7|353
1623399600000|2021-06-11 08:20:00|13957.6|13955.6|13955.9|13953.9|13958.3|13956.3|13954.7|13952.7|224
1623399900000|2021-06-11 08:25:00|13956.2|13954.2|13951.4|13949.4|13957.3|13955.3|13949.6|13947.6|297
1623400200000|2021-06-11 08:30:00|13951.3|13949.3|13954.3|13952.3|13955.6|13953.6|13950.3|13948.3|292
1623400500000|2021-06-11 08:35:00|13954.2|13952.2|13956.4|13954.4|13956.6|13954.6|13953.3|13951.3|274
1623400800000|2021-06-11 08:40:00|13956.6|13954.6|13960.9|13958.9|13962.7|13960.7|13955.9|13953.9|345
1623401100000|2021-06-11 08:45:00|13961.2|13959.2|13962.8|13960.8|13964.2|13962.2|13961.1|13959.1|246
1623401400000|2021-06-11 08:50:00|13962.7|13960.7|13965.9|13963.9|13968.6|13966.6|13962.6|13960.6|528
1623401700000|2021-06-11 08:55:00|13966.1|13964.1|13967.8|13965.8|13969.3|13967.3|13965.9|13963.9|358
1623402000000|2021-06-11 09:00:00|13967.7|13965.7|13967.6|13965.6|13968.7|13966.7|13964.9|13962.9|260
1623402300000|2021-06-11 09:05:00|13967.8|13965.8|13966.1|13964.1|13968.9|13966.9|13964.7|13962.7|270
1623402600000|2021-06-11 09:10:00|13965.9|13963.9|13963.3|13961.3|13966.3|13964.3|13962.9|13960.9|333
1623402900000|2021-06-11 09:15:00|13963.2|13961.2|13961.6|13959.6|13965.4|13963.4|13959.9|13957.9|293
1623403200000|2021-06-11 09:20:00|13961.7|13959.7|13962.2|13960.2|13962.3|13960.3|13958.2|13956.2|316
1623403500000|2021-06-11 09:25:00|13962.3|13960.3|13966.1|13964.1|13966.8|13964.8|13962.3|13960.3|251
1623403800000|2021-06-11 09:30:00|13966.2|13964.2|13959.2|13957.2|13966.2|13964.2|13956.4|13954.4|579
1623404100000|2021-06-11 09:35:00|13959.1|13957.1|13957.9|13955.9|13960.8|13958.8|13957.7|13955.7|272
1623404400000|2021-06-11 09:40:00|13957.8|13955.8|13957.4|13955.4|13959.7|13957.7|13956.3|13954.3|196
1623404700000|2021-06-11 09:45:00|13957.6|13955.6|13955.9|13953.9|13957.8|13955.8|13954.8|13952.8|248
1623405000000|2021-06-11 09:50:00|13955.8|13953.8|13959.4|13957.4|13959.8|13957.8|13955.8|13953.8|226
1623405300000|2021-06-11 09:55:00|13959.3|13957.3|13960.8|13958.8|13961.8|13959.8|13958.4|13956.4|200
1623405600000|2021-06-11 10:00:00|13960.7|13958.7|13953.6|13951.6|13961.4|13959.4|13952.3|13950.3|704
1623405900000|2021-06-11 10:05:00|13953.4|13951.4|13954.6|13952.6|13955.1|13953.1|13952.6|13950.6|262
1623406200000|2021-06-11 10:10:00|13954.7|13952.7|13957.2|13955.2|13958.3|13956.3|13954.3|13952.3|195
1623406500000|2021-06-11 10:15:00|13957.3|13955.3|13964.9|13962.9|13966.2|13964.2|13957.2|13955.2|488
1623406800000|2021-06-11 10:20:00|13965.1|13963.1|13966.8|13964.8|13968.7|13966.7|13964.8|13962.8|309
1623407100000|2021-06-11 10:25:00|13966.9|13964.9|13971.4|13969.4|13971.7|13969.7|13966.2|13964.2|366
1623407400000|2021-06-11 10:30:00|13971.6|13969.6|13990.9|13988.9|13997.6|13995.6|13971.4|13969.4|2406
1623407700000|2021-06-11 10:35:00|13991.1|13989.1|13985.3|13983.3|13993.3|13991.3|13984.6|13982.6|658
1623408000000|2021-06-11 10:40:00|13985.6|13983.6|13987.9|13985.9|13988.8|13986.8|13983.6|13981.6|529
1623408300000|2021-06-11 10:45:00|13988.1|13986.1|13987.2|13985.2|13990.1|13988.1|13985.8|13983.8|320
1623408600000|2021-06-11 10:50:00|13987.3|13985.3|13987.3|13985.3|13988.9|13986.9|13984.1|13982.1|249
1623408900000|2021-06-11 10:55:00|13987.4|13985.4|13996.7|13994.7|13998.3|13996.3|13987.1|13985.1|681
1623409200000|2021-06-11 11:00:00|13996.6|13994.6|13993.1|13991.1|13996.6|13994.6|13990.4|13988.4|601
1623409500000|2021-06-11 11:05:00|13993.2|13991.2|13998.2|13996.2|13999.8|13997.8|13992.3|13990.3|711
1623409800000|2021-06-11 11:10:00|13998.3|13996.3|13993.8|13991.8|13999.9|13997.9|13990.1|13988.1|555
1623410100000|2021-06-11 11:15:00|13993.7|13991.7|13989.6|13987.6|13994.3|13992.3|13988.8|13986.8|560
1623410400000|2021-06-11 11:20:00|13989.4|13987.4|13983.8|13981.8|13990.9|13988.9|13983.3|13981.3|962
1623410700000|2021-06-11 11:25:00|13984.1|13982.1|13987.9|13985.9|13987.9|13985.9|13982.7|13980.7|435
1623411000000|2021-06-11 11:30:00|13987.8|13985.8|13989.2|13987.2|13989.4|13987.4|13986.7|13984.7|339
1623411300000|2021-06-11 11:35:00|13989.1|13987.1|13985.2|13983.2|13990.3|13988.3|13977.7|13975.7|1232
1623411600000|2021-06-11 11:40:00|13985.3|13983.3|13988.8|13986.8|13993.8|13991.8|13985.1|13983.1|706
1623411900000|2021-06-11 11:45:00|13988.9|13986.9|13983.4|13981.4|13994.4|13992.4|13983.3|13981.3|712
1623412200000|2021-06-11 11:50:00|13983.3|13981.3|13987.3|13985.3|13987.3|13985.3|13979.8|13977.8|450
1623412500000|2021-06-11 11:55:00|13987.2|13985.2|13978.7|13976.7|13987.8|13985.8|13978.6|13976.6|664
1623412800000|2021-06-11 12:00:00|13978.9|13976.9|13983.4|13981.4|13983.6|13981.6|13975.2|13973.2|939
1623413100000|2021-06-11 12:05:00|13983.6|13981.6|13979.4|13977.4|13986.2|13984.2|13978.2|13976.2|577
1623413400000|2021-06-11 12:10:00|13979.7|13977.7|13979.8|13977.8|13983.8|13981.8|13977.4|13975.4|575
1623413700000|2021-06-11 12:15:00|13979.7|13977.7|13978.8|13976.8|13980.9|13978.9|13975.4|13973.4|679
1623414000000|2021-06-11 12:20:00|13978.9|13976.9|13981.8|13979.8|13981.8|13979.8|13977.8|13975.8|472
1623414300000|2021-06-11 12:25:00|13982.1|13980.1|13978.6|13976.6|13983.8|13981.8|13977.6|13975.6|523
1623414600000|2021-06-11 12:30:00|13978.4|13976.4|13980.9|13978.9|13984.6|13982.6|13976.4|13974.4|956
1623414900000|2021-06-11 12:35:00|13981.1|13979.1|13977.9|13975.9|13981.2|13979.2|13975.1|13973.1|529
1623415200000|2021-06-11 12:40:00|13978.1|13976.1|13966.9|13964.9|13978.1|13976.1|13966.3|13964.3|1173
1623415500000|2021-06-11 12:45:00|13967.1|13965.1|13970.9|13968.9|13971.7|13969.7|13965.7|13963.7|688
1623415800000|2021-06-11 12:50:00|13970.8|13968.8|13975.3|13973.3|13980.1|13978.1|13968.2|13966.2|1569
1623416100000|2021-06-11 12:55:00|13975.4|13973.4|13973.4|13971.4|13975.4|13973.4|13970.7|13968.7|646
1623416400000|2021-06-11 13:00:00|13973.6|13971.6|13980.2|13978.2|13980.4|13978.4|13972.2|13970.2|681
1623416700000|2021-06-11 13:05:00|13980.3|13978.3|13979.7|13977.7|13982.4|13980.4|13973.7|13971.7|950
1623417000000|2021-06-11 13:10:00|13979.6|13977.6|13978.1|13976.1|13980.2|13978.2|13975.3|13973.3|420
1623417300000|2021-06-11 13:15:00|13978.2|13976.2|13974.3|13972.3|13978.4|13976.4|13973.4|13971.4|526
1623417600000|2021-06-11 13:20:00|13974.4|13972.4|13970.6|13968.6|13974.4|13972.4|13968.4|13966.4|1130
1623417900000|2021-06-11 13:25:00|13970.7|13968.7|13963.2|13961.2|13972.6|13970.6|13960.7|13958.7|2010
1623418200000|2021-06-11 13:30:00|13962.7|13961.7|13954.3|13953.3|13968.6|13967.6|13943.2|13942.2|10308
1623418500000|2021-06-11 13:35:00|13954.2|13953.2|13955.9|13954.9|13971.9|13970.9|13944.7|13943.7|6842
1623418800000|2021-06-11 13:40:00|13955.7|13954.7|13963.7|13962.7|13974.6|13973.6|13950.8|13949.8|5459
1623419100000|2021-06-11 13:45:00|13963.9|13962.9|13975.2|13974.2|13979.6|13978.6|13958.4|13957.4|6239
1623419400000|2021-06-11 13:50:00|13975.3|13974.3|13985.8|13984.8|13986.9|13985.9|13971.6|13970.6|5362
1623419700000|2021-06-11 13:55:00|13986.2|13985.2|13970.2|13969.2|13986.8|13985.8|13952.4|13951.4|6059
1623420000000|2021-06-11 14:00:00|13970.3|13969.3|13968.4|13967.4|13986.2|13985.2|13963.3|13962.3|5137
1623420300000|2021-06-11 14:05:00|13968.3|13967.3|13978.1|13977.1|13983.3|13982.3|13960.2|13959.2|5335
1623420600000|2021-06-11 14:10:00|13978.8|13977.8|13985.9|13984.9|13986.7|13985.7|13974.9|13973.9|2959
1623420900000|2021-06-11 14:15:00|13986.7|13985.7|13984.2|13983.2|13987.2|13986.2|13973.4|13972.4|3324
1623421200000|2021-06-11 14:20:00|13984.3|13983.3|13969.9|13968.9|13986.8|13985.8|13966.3|13965.3|3411
1623421500000|2021-06-11 14:25:00|13969.3|13968.3|13981.3|13980.3|13983.3|13982.3|13961.8|13960.8|4170
1623421800000|2021-06-11 14:30:00|13981.4|13980.4|13972.9|13971.9|13984.6|13983.6|13971.6|13970.6|2718
1623422100000|2021-06-11 14:35:00|13973.2|13972.2|13961.9|13960.9|13973.7|13972.7|13955.2|13954.2|3954
1623422400000|2021-06-11 14:40:00|13961.8|13960.8|13954.8|13953.8|13966.1|13965.1|13950.3|13949.3|3989
1623422700000|2021-06-11 14:45:00|13954.7|13953.7|13949.3|13948.3|13955.7|13954.7|13941.8|13940.8|5365
1623423000000|2021-06-11 14:50:00|13949.4|13948.4|13962.4|13961.4|13964.8|13963.8|13945.1|13944.1|4950
1623423300000|2021-06-11 14:55:00|13962.6|13961.6|13956.7|13955.7|13964.2|13963.2|13949.1|13948.1|2570
1623423600000|2021-06-11 15:00:00|13956.6|13955.6|13939.9|13938.9|13959.1|13958.1|13934.6|13933.6|3938
1623423900000|2021-06-11 15:05:00|13939.8|13938.8|13959.2|13958.2|13960.4|13959.4|13938.6|13937.6|3917
1623424200000|2021-06-11 15:10:00|13959.1|13958.1|13960.7|13959.7|13963.9|13962.9|13957.2|13956.2|2327
1623424500000|2021-06-11 15:15:00|13960.6|13959.6|13964.9|13963.9|13967.3|13966.3|13954.9|13953.9|2846
1623424800000|2021-06-11 15:20:00|13965.1|13964.1|13971.6|13970.6|13973.8|13972.8|13964.1|13963.1|2190
1623425100000|2021-06-11 15:25:00|13971.7|13970.7|13973.7|13972.7|13976.6|13975.6|13968.4|13967.4|2176
1623425400000|2021-06-11 15:30:00|13973.8|13972.8|13969.9|13968.9|13974.9|13973.9|13968.7|13967.7|1462
1623425700000|2021-06-11 15:35:00|13970.1|13969.1|13968.7|13967.7|13972.6|13971.6|13966.8|13965.8|1580
1623426000000|2021-06-11 15:40:00|13968.6|13967.6|13962.9|13961.9|13971.1|13970.1|13955.8|13954.8|1878
1623426300000|2021-06-11 15:45:00|13963.1|13962.1|13966.4|13965.4|13973.7|13972.7|13961.4|13960.4|1657
1623426600000|2021-06-11 15:50:00|13966.6|13965.6|13959.1|13958.1|13968.3|13967.3|13957.4|13956.4|1534
1623426900000|2021-06-11 15:55:00|13959.2|13958.2|13961.3|13960.3|13963.8|13962.8|13955.6|13954.6|2104
1623427200000|2021-06-11 16:00:00|13961.1|13960.1|13964.9|13963.9|13965.6|13964.6|13957.6|13956.6|1348
1623427500000|2021-06-11 16:05:00|13965.1|13964.1|13963.2|13962.2|13968.1|13967.1|13959.8|13958.8|2171
1623427800000|2021-06-11 16:10:00|13963.4|13962.4|13967.1|13966.1|13969.4|13968.4|13961.2|13960.2|1892
1623428100000|2021-06-11 16:15:00|13966.9|13965.9|13963.8|13962.8|13971.2|13970.2|13961.1|13960.1|1524
1623428400000|2021-06-11 16:20:00|13963.9|13962.9|13957.9|13956.9|13965.8|13964.8|13956.8|13955.8|1375
1623428700000|2021-06-11 16:25:00|13958.1|13957.1|13954.8|13953.8|13960.2|13959.2|13952.7|13951.7|1443
1623429000000|2021-06-11 16:30:00|13954.6|13953.6|13956.4|13955.4|13961.1|13960.1|13954.1|13953.1|1108
1623429300000|2021-06-11 16:35:00|13956.6|13955.6|13954.6|13953.6|13959.6|13958.6|13953.1|13952.1|1063
1623429600000|2021-06-11 16:40:00|13954.5|13953.5|13953|13952|13957|13956|13950.4|13949.4|1830
1623429900000|2021-06-11 16:45:00|13953.1|13952.1|13955.9|13954.9|13960|13959|13952.8|13951.8|1188
1623430200000|2021-06-11 16:50:00|13955.8|13954.8|13960.6|13959.6|13960.8|13959.8|13954.4|13953.4|876
1623430500000|2021-06-11 16:55:00|13960.8|13959.8|13963|13962|13964.5|13963.5|13956.6|13955.6|995
1623430800000|2021-06-11 17:00:00|13962.9|13961.9|13954.1|13953.1|13964.1|13963.1|13949.4|13948.4|1495
1623431100000|2021-06-11 17:05:00|13954|13953|13954|13953|13956.4|13955.4|13951.5|13950.5|792
1623431400000|2021-06-11 17:10:00|13954.3|13953.3|13954.3|13953.3|13956.8|13955.8|13951.6|13950.6|1225
1623431700000|2021-06-11 17:15:00|13954.4|13953.4|13957.1|13956.1|13958.1|13957.1|13951.1|13950.1|930
1623432000000|2021-06-11 17:20:00|13957.3|13956.3|13958.3|13957.3|13959.9|13958.9|13956|13955|729
1623432300000|2021-06-11 17:25:00|13958.1|13957.1|13960.4|13959.4|13961.9|13960.9|13957|13956|834
1623432600000|2021-06-11 17:30:00|13960.3|13959.3|13961.5|13960.5|13967.5|13966.5|13959.1|13958.1|1177
1623432900000|2021-06-11 17:35:00|13961.3|13960.3|13965.4|13964.4|13966.5|13965.5|13960.9|13959.9|844
1623433200000|2021-06-11 17:40:00|13965.5|13964.5|13966.4|13965.4|13966.6|13965.6|13963.4|13962.4|933
1623433500000|2021-06-11 17:45:00|13966.3|13965.3|13968.5|13967.5|13970.1|13969.1|13965.5|13964.5|987
1623433800000|2021-06-11 17:50:00|13968.4|13967.4|13966.9|13965.9|13971.6|13970.6|13966.5|13965.5|981
1623434100000|2021-06-11 17:55:00|13966.8|13965.8|13967.5|13966.5|13970.9|13969.9|13966.4|13965.4|958
1623434400000|2021-06-11 18:00:00|13967.6|13966.6|13975.3|13974.3|13975.5|13974.5|13967.5|13966.5|1863
1623434700000|2021-06-11 18:05:00|13975.1|13974.1|13974.6|13973.6|13977.8|13976.8|13971.8|13970.8|1766
1623435000000|2021-06-11 18:10:00|13974.8|13973.8|13976.6|13975.6|13977|13976|13973|13972|1198
1623435300000|2021-06-11 18:15:00|13976.8|13975.8|13977.6|13976.6|13979.4|13978.4|13974.5|13973.5|1150
1623435600000|2021-06-11 18:20:00|13977.8|13976.8|13976.8|13975.8|13980.3|13979.3|13973.9|13972.9|1068
1623435900000|2021-06-11 18:25:00|13976.6|13975.6|13979.9|13978.9|13981.5|13980.5|13976.5|13975.5|1233
1623436200000|2021-06-11 18:30:00|13979.8|13978.8|13981.3|13980.3|13981.9|13980.9|13979|13978|1190
1623436500000|2021-06-11 18:35:00|13981|13980|13984.6|13983.6|13984.8|13983.8|13980.9|13979.9|1689
1623436800000|2021-06-11 18:40:00|13984.5|13983.5|13985.4|13984.4|13985.6|13984.6|13982.5|13981.5|943
1623437100000|2021-06-11 18:45:00|13985.5|13984.5|13980.9|13979.9|13985.5|13984.5|13980.4|13979.4|1277
1623437400000|2021-06-11 18:50:00|13980.8|13979.8|13975.4|13974.4|13981.6|13980.6|13973.8|13972.8|1504
1623437700000|2021-06-11 18:55:00|13975.5|13974.5|13978.9|13977.9|13980.1|13979.1|13974.6|13973.6|1441
1623438000000|2021-06-11 19:00:00|13978.4|13977.4|13970.1|13969.1|13978.9|13977.9|13969.5|13968.5|3153
1623438300000|2021-06-11 19:05:00|13970|13969|13969|13968|13970.6|13969.6|13967.3|13966.3|1059
1623438600000|2021-06-11 19:10:00|13969.1|13968.1|13964.8|13963.8|13972.9|13971.9|13964.4|13963.4|1678
1623438900000|2021-06-11 19:15:00|13964.9|13963.9|13974|13973|13974.9|13973.9|13964.8|13963.8|1241
1623439200000|2021-06-11 19:20:00|13973.2|13972.2|13971.7|13970.7|13973.9|13972.9|13968.9|13967.9|979
1623439500000|2021-06-11 19:25:00|13971.8|13970.8|13971.2|13970.2|13972.7|13971.7|13968.2|13967.2|1257
1623439800000|2021-06-11 19:30:00|13970.9|13969.9|13971.5|13970.5|13973|13972|13968.2|13967.2|1041
1623440100000|2021-06-11 19:35:00|13971.7|13970.7|13972.4|13971.4|13973.4|13972.4|13968.2|13967.2|1270
1623440400000|2021-06-11 19:40:00|13972.5|13971.5|13971.9|13970.9|13972.7|13971.7|13964.9|13963.9|2288
1623440700000|2021-06-11 19:45:00|13971.8|13970.8|13974.5|13973.5|13975.5|13974.5|13969.3|13968.3|1108
1623441000000|2021-06-11 19:50:00|13974.7|13973.7|13988.3|13987.3|13991|13990|13974.7|13973.7|3664
1623441300000|2021-06-11 19:55:00|13988|13987|13996.7|13995.7|13998.8|13997.8|13986.9|13985.9|5533
1623441600000|2021-06-11 20:00:00|13996.3|13995.3|13990.6|13988.6|13997.4|13995.4|13990.4|13988.4|3024
1623441900000|2021-06-11 20:05:00|13990.5|13988.5|13993.7|13991.7|13995.2|13993.2|13990.2|13988.2|781
1623442200000|2021-06-11 20:10:00|13993.9|13991.9|13996.4|13991.4|13996.6|13993.5|13992.6|13990.6|617
1623442500000|2021-06-11 20:15:00|13995.9|13990.9|13995.9|13990.9|13996.9|13991.9|13995|13990|0
1623442800000|2021-06-11 20:20:00|13996|13991|13994.1|13989.1|13996|13991|13993.6|13988.6|0
1623443100000|2021-06-11 20:25:00|13994|13989|13997.1|13992.1|13997.5|13992.5|13994|13989|0
1623443400000|2021-06-11 20:30:00|13993.1|13991.1|13992.6|13990.6|13994.6|13992.6|13990.4|13988.4|429
1623443700000|2021-06-11 20:35:00|13992.9|13990.9|13992.1|13990.1|13993.6|13991.6|13990.6|13988.6|191
1623444000000|2021-06-11 20:40:00|13992.4|13990.4|13989.6|13987.6|13994.1|13992.1|13989.4|13987.4|163
1623444300000|2021-06-11 20:45:00|13989.9|13987.9|13990.4|13988.4|13991.4|13989.4|13989.9|13987.9|132
1623444600000|2021-06-11 20:50:00|13990.1|13988.1|13991.4|13989.4|13992.6|13990.6|13989.6|13987.6|116
1623444900000|2021-06-11 20:55:00|13991.6|13989.6|13994.2|13989.2|13994.3|13991.6|13990.9|13988.9|264
1623621600000|2021-06-13 22:00:00|14002.4|14000.4|14016.2|14014.2|14020.4|14018.4|14002.1|14000.1|679
1623621900000|2021-06-13 22:05:00|14016.7|14014.7|14015.2|14013.2|14019|14017|14014.9|14012.9|194
1623622200000|2021-06-13 22:10:00|14015.1|14013.1|14017.2|14015.2|14018|14016|14014.5|14012.5|145
1623622500000|2021-06-13 22:15:00|14017.4|14015.4|14019.1|14017.1|14024|14022|14017.2|14015.2|238
1623622800000|2021-06-13 22:20:00|14019.4|14017.4|14020.5|14018.5|14021.4|14019.4|14018.7|14016.7|70
1623623100000|2021-06-13 22:25:00|14020.4|14018.4|14019.1|14017.1|14020.5|14018.5|14018.9|14016.9|32
1623623400000|2021-06-13 22:30:00|14019|14017|14018.7|14016.7|14020.5|14018.5|14018.5|14016.5|28
1623623700000|2021-06-13 22:35:00|14018.6|14016.6|14018.2|14016.2|14019.5|14017.5|14018|14016|24
1623624000000|2021-06-13 22:40:00|14018.5|14016.5|14020.2|14018.2|14021|14019|14018.2|14016.2|101
1623624300000|2021-06-13 22:45:00|14020.4|14018.4|14020.4|14018.4|14021|14019|14019.7|14017.7|37
1623624600000|2021-06-13 22:50:00|14020.2|14018.2|14019.5|14017.5|14020.5|14018.5|14019|14017|61
1623624900000|2021-06-13 22:55:00|14019.6|14017.6|14019.2|14017.2|14020.1|14018.1|14018.4|14016.4|43
1623625200000|2021-06-13 23:00:00|14019.4|14017.4|14017|14015|14019.9|14017.9|14016.9|14014.9|51
1623625500000|2021-06-13 23:05:00|14017.2|14015.2|14014.9|14012.9|14017.7|14015.7|14014.7|14012.7|101
1623625800000|2021-06-13 23:10:00|14015|14013|14016|14014|14016.1|14014.1|14012.5|14010.5|134
1623626100000|2021-06-13 23:15:00|14016.1|14014.1|14017.6|14015.6|14018|14016|14015.4|14013.4|49
1623626400000|2021-06-13 23:20:00|14017.7|14015.7|14019.6|14017.6|14020.2|14018.2|14017.5|14015.5|86
1623626700000|2021-06-13 23:25:00|14019.5|14017.5|14016.9|14014.9|14020.2|14018.2|14016.9|14014.9|96
1623627000000|2021-06-13 23:30:00|14017|14015|14018.4|14016.4|14019.1|14017.1|14015.2|14013.2|154
1623627300000|2021-06-13 23:35:00|14018.1|14016.1|14021|14019|14021.4|14019.4|14017|14015|148
1623627600000|2021-06-13 23:40:00|14021.1|14019.1|14022.7|14020.7|14025.4|14023.4|14020.6|14018.6|315
1623627900000|2021-06-13 23:45:00|14022.9|14020.9|14019.6|14017.6|14022.9|14020.9|14017.6|14015.6|189
1623628200000|2021-06-13 23:50:00|14019.5|14017.5|14019.4|14017.4|14020.5|14018.5|14018.5|14016.5|80
1623628500000|2021-06-13 23:55:00|14019.2|14017.2|14019.5|14017.5|14021.1|14019.1|14019|14017|47
1623628800000|2021-06-14 00:00:00|14019.4|14017.4|14017|14015|14029.2|14027.2|14016.1|14014.1|411
1623629100000|2021-06-14 00:05:00|14016.7|14014.7|14014.6|14012.6|14018.9|14016.9|14013.6|14011.6|197
1623629400000|2021-06-14 00:10:00|14014.4|14012.4|14014.5|14012.5|14016.2|14014.2|14013.1|14011.1|69
1623629700000|2021-06-14 00:15:00|14014.6|14012.6|14015.6|14013.6|14016.1|14014.1|14009.4|14007.4|319
1623630000000|2021-06-14 00:20:00|14015.5|14013.5|14015.4|14013.4|14015.6|14013.6|14012.7|14010.7|55
1623630300000|2021-06-14 00:25:00|14015.5|14013.5|14018.9|14016.9|14019|14017|14014.9|14012.9|175
1623630600000|2021-06-14 00:30:00|14019|14017|14022.4|14020.4|14022.6|14020.6|14016.6|14014.6|201
1623630900000|2021-06-14 00:35:00|14022.5|14020.5|14023.9|14021.9|14026.7|14024.7|14022.1|14020.1|236
1623631200000|2021-06-14 00:40:00|14023.7|14021.7|14023.4|14021.4|14025.4|14023.4|14023.1|14021.1|86
1623631500000|2021-06-14 00:45:00|14023.5|14021.5|14025|14023|14025.5|14023.5|14023.4|14021.4|89
1623631800000|2021-06-14 00:50:00|14024.9|14022.9|14022.4|14020.4|14024.9|14022.9|14022|14020|100
1623632100000|2021-06-14 00:55:00|14022.5|14020.5|14022.9|14020.9|14023.6|14021.6|14019.2|14017.2|147
1623632400000|2021-06-14 01:00:00|14022.7|14020.7|14017.5|14015.5|14026.1|14024.1|14016.6|14014.6|204
1623632700000|2021-06-14 01:05:00|14017.4|14015.4|14015.5|14013.5|14018.5|14016.5|14014.9|14012.9|118
1623633000000|2021-06-14 01:10:00|14015.6|14013.6|14016.9|14014.9|14017.5|14015.5|14014.2|14012.2|95
1623633300000|2021-06-14 01:15:00|14016.7|14014.7|14017.4|14015.4|14018.7|14016.7|14016.4|14014.4|143
1623633600000|2021-06-14 01:20:00|14017.6|14015.6|14019.9|14017.9|14020.5|14018.5|14017.6|14015.6|82
1623633900000|2021-06-14 01:25:00|14019.7|14017.7|14021.7|14019.7|14021.7|14019.7|14019.2|14017.2|171
1623634200000|2021-06-14 01:30:00|14021.6|14019.6|14019.4|14017.4|14022|14020|14018.9|14016.9|60
1623634500000|2021-06-14 01:35:00|14019.5|14017.5|14020.6|14018.6|14021.7|14019.7|14018.9|14016.9|63
1623634800000|2021-06-14 01:40:00|14020.7|14018.7|14021.5|14019.5|14021.7|14019.7|14019.5|14017.5|34
1623635100000|2021-06-14 01:45:00|14021.4|14019.4|14020.5|14018.5|14021.7|14019.7|14020|14018|70
1623635400000|2021-06-14 01:50:00|14020.1|14018.1|14022.4|14020.4|14023.5|14021.5|14018.7|14016.7|109
1623635700000|2021-06-14 01:55:00|14022.5|14020.5|14022.9|14020.9|14023.4|14021.4|14022.1|14020.1|62
1623636000000|2021-06-14 02:00:00|14023|14021|14023.1|14021.1|14023.5|14021.5|14022|14020|57
1623636300000|2021-06-14 02:05:00|14023.2|14021.2|14022.5|14020.5|14023.9|14021.9|14022.1|14020.1|87
1623636600000|2021-06-14 02:10:00|14022.6|14020.6|14022.9|14020.9|14023|14021|14021.7|14019.7|48
1623636900000|2021-06-14 02:15:00|14023|14021|14024.5|14022.5|14024.5|14022.5|14022.4|14020.4|107
1623637200000|2021-06-14 02:20:00|14024.6|14022.6|14026|14024|14026.4|14024.4|14024.1|14022.1|245
1623637500000|2021-06-14 02:25:00|14026.1|14024.1|14025.7|14023.7|14026.4|14024.4|14024.2|14022.2|120
1623637800000|2021-06-14 02:30:00|14025.6|14023.6|14025.1|14023.1|14026.2|14024.2|14024.6|14022.6|81
1623638100000|2021-06-14 02:35:00|14025.2|14023.2|14023.6|14021.6|14026.1|14024.1|14023.4|14021.4|89
1623638400000|2021-06-14 02:40:00|14023.7|14021.7|14024.9|14022.9|14025.1|14023.1|14023.5|14021.5|54
1623638700000|2021-06-14 02:45:00|14025|14023|14025.4|14023.4|14025.5|14023.5|14023.7|14021.7|54
1623639000000|2021-06-14 02:50:00|14025.2|14023.2|14025|14023|14026|14024|14024.1|14022.1|73
1623639300000|2021-06-14 02:55:00|14024.9|14022.9|14025.2|14023.2|14025.9|14023.9|14024.7|14022.7|27
1623639600000|2021-06-14 03:00:00|14025.4|14023.4|14025.1|14023.1|14025.4|14023.4|14024|14022|55
1623639900000|2021-06-14 03:05:00|14025|14023|14023.9|14021.9|14025.2|14023.2|14023|14021|59
1623640200000|2021-06-14 03:10:00|14024|14022|14023.1|14021.1|14024.5|14022.5|14022.2|14020.2|46
1623640500000|2021-06-14 03:15:00|14023.2|14021.2|14023.1|14021.1|14023.6|14021.6|14022.2|14020.2|53
1623640800000|2021-06-14 03:20:00|14023.2|14021.2|14023.1|14021.1|14023.7|14021.7|14022.7|14020.7|24
1623641100000|2021-06-14 03:25:00|14023.2|14021.2|14021.9|14019.9|14023.5|14021.5|14021.6|14019.6|57
1623641400000|2021-06-14 03:30:00|14022.1|14020.1|14021.4|14019.4|14022.6|14020.6|14021|14019|50
1623641700000|2021-06-14 03:35:00|14021.5|14019.5|14022.6|14020.6|14022.7|14020.7|14020.5|14018.5|59
1623642000000|2021-06-14 03:40:00|14022.5|14020.5|14020.9|14018.9|14022.6|14020.6|14020.4|14018.4|47
1623642300000|2021-06-14 03:45:00|14021|14019|14021.9|14019.9|14022.9|14020.9|14020.6|14018.6|40
1623642600000|2021-06-14 03:50:00|14021.7|14019.7|14020.6|14018.6|14021.9|14019.9|14019.7|14017.7|29
1623642900000|2021-06-14 03:55:00|14020.5|14018.5|14019.6|14017.6|14020.9|14018.9|14017.7|14015.7|145
1623643200000|2021-06-14 04:00:00|14019.7|14017.7|14020|14018|14020.6|14018.6|14019.5|14017.5|52
1623643500000|2021-06-14 04:05:00|14020.1|14018.1|14021.4|14019.4|14022|14020|14020.1|14018.1|25
1623643800000|2021-06-14 04:10:00|14021.5|14019.5|14020.6|14018.6|14022.1|14020.1|14019.2|14017.2|45
1623644100000|2021-06-14 04:15:00|14020.5|14018.5|14020.1|14018.1|14021.5|14019.5|14019.2|14017.2|23
1623644400000|2021-06-14 04:20:00|14020.2|14018.2|14021|14019|14021|14019|14019.7|14017.7|21
1623644700000|2021-06-14 04:25:00|14021.1|14019.1|14022.5|14020.5|14023.2|14021.2|14021.1|14019.1|61
1623645000000|2021-06-14 04:30:00|14022.6|14020.6|14021.7|14019.7|14023|14021|14021.4|14019.4|44
1623645300000|2021-06-14 04:35:00|14021.6|14019.6|14020.6|14018.6|14021.9|14019.9|14019.7|14017.7|51
1623645600000|2021-06-14 04:40:00|14020.7|14018.7|14020.6|14018.6|14020.9|14018.9|14020|14018|22
1623645900000|2021-06-14 04:45:00|14020.7|14018.7|14019.9|14017.9|14020.9|14018.9|14019.5|14017.5|13
1623646200000|2021-06-14 04:50:00|14019.7|14017.7|14018.4|14016.4|14019.7|14017.7|14018|14016|68
1623646500000|2021-06-14 04:55:00|14018.5|14016.5|14019|14017|14019.7|14017.7|14018.4|14016.4|34
1623646800000|2021-06-14 05:00:00|14018.7|14016.7|14018.5|14016.5|14020.6|14018.6|14018.4|14016.4|78
1623647100000|2021-06-14 05:05:00|14018.4|14016.4|14019.7|14017.7|14020|14018|14018.4|14016.4|25
1623647400000|2021-06-14 05:10:00|14019.9|14017.9|14019.7|14017.7|14020.4|14018.4|14018.9|14016.9|53
1623647700000|2021-06-14 05:15:00|14019.9|14017.9|14019.2|14017.2|14021.1|14019.1|14019.2|14017.2|71
1623648000000|2021-06-14 05:20:00|14019.4|14017.4|14018.5|14016.5|14019.4|14017.4|14018.2|14016.2|23
1623648300000|2021-06-14 05:25:00|14018.6|14016.6|14020.9|14018.9|14021.5|14019.5|14018.4|14016.4|46
1623648600000|2021-06-14 05:30:00|14020.7|14018.7|14019.9|14017.9|14021.5|14019.5|14019.5|14017.5|55
1623648900000|2021-06-14 05:35:00|14019.7|14017.7|14018.6|14016.6|14020.6|14018.6|14018.2|14016.2|39
1623649200000|2021-06-14 05:40:00|14018.5|14016.5|14020.5|14018.5|14020.9|14018.9|14018.5|14016.5|66
1623649500000|2021-06-14 05:45:00|14020.4|14018.4|14020.1|14018.1|14021.1|14019.1|14019.5|14017.5|84
1623649800000|2021-06-14 05:50:00|14019.9|14017.9|14019.5|14017.5|14020.4|14018.4|14019.2|14017.2|43
1623650100000|2021-06-14 05:55:00|14019.6|14017.6|14018.4|14016.4|14020.1|14018.1|14018.2|14016.2|54
1623650400000|2021-06-14 06:00:00|14018.1|14016.1|14015.4|14013.4|14018.6|14016.6|14014.9|14012.9|466
1623650700000|2021-06-14 06:05:00|14015.2|14013.2|14018|14016|14018.9|14016.9|14014.5|14012.5|218
1623651000000|2021-06-14 06:10:00|14018.1|14016.1|14015.2|14013.2|14018.2|14016.2|14015|14013|66
1623651300000|2021-06-14 06:15:00|14014.6|14012.6|14015.7|14013.7|14015.9|14013.9|14012.1|14010.1|160
1623651600000|2021-06-14 06:20:00|14015.9|14013.9|14013.9|14011.9|14015.9|14013.9|14012.5|14010.5|123
1623651900000|2021-06-14 06:25:00|14013.7|14011.7|14012.4|14010.4|14014.9|14012.9|14011.7|14009.7|141
1623652200000|2021-06-14 06:30:00|14012.5|14010.5|14011.9|14009.9|14012.5|14010.5|14010.6|14008.6|176
1623652500000|2021-06-14 06:35:00|14012|14010|14010.7|14008.7|14012.6|14010.6|14010.4|14008.4|50
1623652800000|2021-06-14 06:40:00|14010.6|14008.6|14013.9|14011.9|14014.1|14012.1|14010.4|14008.4|125
1623653100000|2021-06-14 06:45:00|14013.7|14011.7|14019.6|14017.6|14019.9|14017.9|14011.5|14009.5|313
1623653400000|2021-06-14 06:50:00|14019.7|14017.7|14020.9|14018.9|14021.6|14019.6|14017.2|14015.2|377
1623653700000|2021-06-14 06:55:00|14020.7|14018.7|14020.9|14018.9|14021.4|14019.4|14017.9|14015.9|219
1623654000000|2021-06-14 07:00:00|14020.7|14018.7|14033.1|14031.1|14034.5|14032.5|14019|14017|1206
1623654300000|2021-06-14 07:05:00|14033|14031|14029.1|14027.1|14033.4|14031.4|14026.1|14024.1|494
1623654600000|2021-06-14 07:10:00|14029|14027|14031.1|14029.1|14032.2|14030.2|14025.4|14023.4|361
1623654900000|2021-06-14 07:15:00|14031.2|14029.2|14033|14031|14038.2|14036.2|14029.7|14027.7|652
1623655200000|2021-06-14 07:20:00|14033.1|14031.1|14027.9|14025.9|14033.9|14031.9|14026.7|14024.7|503
1623655500000|2021-06-14 07:25:00|14028.4|14026.4|14024.6|14022.6|14029.2|14027.2|14023.4|14021.4|474
1623655800000|2021-06-14 07:30:00|14024.5|14022.5|14019.6|14017.6|14025.4|14023.4|14017.7|14015.7|445
1623656100000|2021-06-14 07:35:00|14019.7|14017.7|14018.6|14016.6|14023.4|14021.4|14017.5|14015.5|483
1623656400000|2021-06-14 07:40:00|14018.5|14016.5|14018.9|14016.9|14022.2|14020.2|14016.6|14014.6|228
1623656700000|2021-06-14 07:45:00|14019|14017|14016.2|14014.2|14019.4|14017.4|14015.7|14013.7|161
1623657000000|2021-06-14 07:50:00|14016.4|14014.4|14015.5|14013.5|14017.5|14015.5|14014.1|14012.1|280
1623657300000|2021-06-14 07:55:00|14015.6|14013.6|14018.9|14016.9|14020.5|14018.5|14015.2|14013.2|175
1623657600000|2021-06-14 08:00:00|14019|14017|14019.1|14017.1|14020|14018|14015.4|14013.4|442
1623657900000|2021-06-14 08:05:00|14019.5|14017.5|14022.9|14020.9|14023.9|14021.9|14019.4|14017.4|305
1623658200000|2021-06-14 08:10:00|14022.7|14020.7|14022.2|14020.2|14023.5|14021.5|14021.1|14019.1|132
1623658500000|2021-06-14 08:15:00|14022.1|14020.1|14017.4|14015.4|14022.9|14020.9|14017.2|14015.2|281
1623658800000|2021-06-14 08:20:00|14017.5|14015.5|14015.6|14013.6|14017.6|14015.6|14014.6|14012.6|260
1623659100000|2021-06-14 08:25:00|14015.5|14013.5|14022.5|14020.5|14023|14021|14012.9|14010.9|740
1623659400000|2021-06-14 08:30:00|14022.6|14020.6|14024|14022|14029.9|14027.9|14022.2|14020.2|647
1623659700000|2021-06-14 08:35:00|14023.9|14021.9|14026.4|14024.4|14027.4|14025.4|14022.5|14020.5|295
1623660000000|2021-06-14 08:40:00|14026.2|14024.2|14024.5|14022.5|14028.5|14026.5|14023.7|14021.7|261
1623660300000|2021-06-14 08:45:00|14024.6|14022.6|14025.7|14023.7|14026.5|14024.5|14022.9|14020.9|284
1623660600000|2021-06-14 08:50:00|14025.6|14023.6|14027|14025|14027.2|14025.2|14022.9|14020.9|193
1623660900000|2021-06-14 08:55:00|14027.1|14025.1|14027.7|14025.7|14030|14028|14026.1|14024.1|224
1623661200000|2021-06-14 09:00:00|14027.6|14025.6|14032.4|14030.4|14032.6|14030.6|14027.5|14025.5|224
1623661500000|2021-06-14 09:05:00|14032.5|14030.5|14032.9|14030.9|14033.9|14031.9|14030.9|14028.9|224
1623661800000|2021-06-14 09:10:00|14032.7|14030.7|14026.6|14024.6|14033.9|14031.9|14026|14024|381
1623662100000|2021-06-14 09:15:00|14026.7|14024.7|14031.4|14029.4|14031.5|14029.5|14024|14022|284
1623662400000|2021-06-14 09:20:00|14031.5|14029.5|14027.5|14025.5|14031.6|14029.6|14024|14022|384
1623662700000|2021-06-14 09:25:00|14027.6|14025.6|14030.6|14028.6|14031.2|14029.2|14026.6|14024.6|167
1623663000000|2021-06-14 09:30:00|14030.7|14028.7|14028.1|14026.1|14031.4|14029.4|14027.9|14025.9|357
1623663300000|2021-06-14 09:35:00|14028.2|14026.2|14028.2|14026.2|14029.5|14027.5|14025|14023|131
1623663600000|2021-06-14 09:40:00|14028.1|14026.1|14031.6|14029.6|14032.2|14030.2|14027.6|14025.6|290
1623663900000|2021-06-14 09:45:00|14031.5|14029.5|14029.7|14027.7|14031.7|14029.7|14028.6|14026.6|145
1623664200000|2021-06-14 09:50:00|14029.9|14027.9|14031|14029|14031.4|14029.4|14029.5|14027.5|228
1623664500000|2021-06-14 09:55:00|14031.1|14029.1|14031.4|14029.4|14032.6|14030.6|14028.6|14026.6|135
1623664800000|2021-06-14 10:00:00|14031.2|14029.2|14029.7|14027.7|14035|14033|14028.7|14026.7|392
1623665100000|2021-06-14 10:05:00|14029.9|14027.9|14029.4|14027.4|14030.4|14028.4|14027.1|14025.1|257
1623665400000|2021-06-14 10:10:00|14029.2|14027.2|14029|14027|14032.1|14030.1|14028.4|14026.4|590
1623665700000|2021-06-14 10:15:00|14029.1|14027.1|14029.4|14027.4|14030.9|14028.9|14026.1|14024.1|106
1623666000000|2021-06-14 10:20:00|14029.5|14027.5|14028.6|14026.6|14029.7|14027.7|14026|14024|98
1623666300000|2021-06-14 10:25:00|14028.7|14026.7|14032.1|14030.1|14033|14031|14028|14026|124
1623666600000|2021-06-14 10:30:00|14032|14030|14033|14031|14034.4|14032.4|14029.7|14027.7|219
1623666900000|2021-06-14 10:35:00|14033.1|14031.1|14037.4|14035.4|14037.9|14035.9|14031|14029|559
1623667200000|2021-06-14 10:40:00|14037.2|14035.2|14040.7|14038.7|14043.5|14041.5|14036.2|14034.2|499
1623667500000|2021-06-14 10:45:00|14040.9|14038.9|14041.5|14039.5|14041.5|14039.5|14038.9|14036.9|511
1623667800000|2021-06-14 10:50:00|14041.4|14039.4|14044.7|14042.7|14045.2|14043.2|14041.2|14039.2|501
1623668100000|2021-06-14 10:55:00|14044.6|14042.6|14042.2|14040.2|14046.1|14044.1|14039.9|14037.9|367
1623668400000|2021-06-14 11:00:00|14042.6|14040.6|14044.1|14042.1|14044.7|14042.7|14040.4|14038.4|508
1623668700000|2021-06-14 11:05:00|14044|14042|14050.9|14048.9|14052.4|14050.4|14043.6|14041.6|974
1623669000000|2021-06-14 11:10:00|14050.7|14048.7|14043.6|14041.6|14052.2|14050.2|14043.6|14041.6|617
1623669300000|2021-06-14 11:15:00|14043.7|14041.7|14040.1|14038.1|14044.5|14042.5|14039|14037|546
1623669600000|2021-06-14 11:20:00|14040.2|14038.2|14040.9|14038.9|14041.5|14039.5|14038.9|14036.9|251
1623669900000|2021-06-14 11:25:00|14041|14039|14036.6|14034.6|14043.4|14041.4|14034.9|14032.9|521
1623670200000|2021-06-14 11:30:00|14036.7|14034.7|14042.1|14040.1|14043|14041|14035.6|14033.6|387
1623670500000|2021-06-14 11:35:00|14042|14040|14038.6|14036.6|14042.4|14040.4|14038.2|14036.2|237
1623670800000|2021-06-14 11:40:00|14038.7|14036.7|14039.6|14037.6|14041.5|14039.5|14038.6|14036.6|286
1623671100000|2021-06-14 11:45:00|14039.5|14037.5|14034.2|14032.2|14039.7|14037.7|14033.6|14031.6|424
1623671400000|2021-06-14 11:50:00|14034.1|14032.1|14035.4|14033.4|14037.6|14035.6|14031.6|14029.6|283
1623671700000|2021-06-14 11:55:00|14035.2|14033.2|14038.1|14036.1|14039|14037|14033.7|14031.7|182
1623672000000|2021-06-14 12:00:00|14037.9|14035.9|14038.9|14036.9|14040.2|14038.2|14036.1|14034.1|201
1623672300000|2021-06-14 12:05:00|14038.7|14036.7|14035.1|14033.1|14040.9|14038.9|14034.6|14032.6|589
1623672600000|2021-06-14 12:10:00|14035.2|14033.2|14032.2|14030.2|14036.4|14034.4|14032|14030|299
1623672900000|2021-06-14 12:15:00|14032.1|14030.1|14034.4|14032.4|14035.1|14033.1|14030.4|14028.4|1324
1623673200000|2021-06-14 12:20:00|14034.5|14032.5|14034.2|14032.2|14038.2|14036.2|14032.1|14030.1|1120
1623673500000|2021-06-14 12:25:00|14034.1|14032.1|14027.5|14025.5|14034.2|14032.2|14027.1|14025.1|1116
1623673800000|2021-06-14 12:30:00|14027.4|14025.4|14026.4|14024.4|14030.4|14028.4|14025.5|14023.5|1388
1623674100000|2021-06-14 12:35:00|14026.2|14024.2|14024.7|14022.7|14028.1|14026.1|14023|14021|551
1623674400000|2021-06-14 12:40:00|14024.6|14022.6|14021.1|14019.1|14025.2|14023.2|14020|14018|433
1623674700000|2021-06-14 12:45:00|14021|14019|14017.4|14015.4|14022.6|14020.6|14017.1|14015.1|573
1623675000000|2021-06-14 12:50:00|14017.2|14015.2|14013.4|14011.4|14018.4|14016.4|14012.2|14010.2|1020
1623675300000|2021-06-14 12:55:00|14013.5|14011.5|14019.1|14017.1|14019.6|14017.6|14012.4|14010.4|574
1623675600000|2021-06-14 13:00:00|14019.2|14017.2|14018.4|14016.4|14020|14018|14017.6|14015.6|489
1623675900000|2021-06-14 13:05:00|14018.2|14016.2|14017.6|14015.6|14019.9|14017.9|14014|14012|437
1623676200000|2021-06-14 13:10:00|14017.5|14015.5|14016.5|14014.5|14019.1|14017.1|14015.4|14013.4|515
1623676500000|2021-06-14 13:15:00|14016.4|14014.4|14008.7|14006.7|14016.4|14014.4|14007.2|14005.2|1435
1623676800000|2021-06-14 13:20:00|14008.9|14006.9|14012.5|14010.5|14013|14011|14008.7|14006.7|471
1623677100000|2021-06-14 13:25:00|14012.6|14010.6|14015.9|14013.9|14016.6|14014.6|14011|14009|1189
1623677400000|2021-06-14 13:30:00|14015.4|14014.4|13980.1|13979.1|14015.4|14014.4|13965.9|13964.9|8423
1623677700000|2021-06-14 13:35:00|13980.4|13979.4|14002.4|14001.4|14002.9|14001.9|13973.9|13972.9|4926
1623678000000|2021-06-14 13:40:00|14003.4|14002.4|14009|14008|14014|14013|14000.2|13999.2|4391
1623678300000|2021-06-14 13:45:00|14009.4|14008.4|14039.4|14038.4|14039.7|14038.7|14009.1|14008.1|5475
1623678600000|2021-06-14 13:50:00|14039.9|14038.9|14018.9|14017.9|14044.5|14043.5|14006.6|14005.6|6230
1623678900000|2021-06-14 13:55:00|14018.5|14017.5|14028.7|14027.7|14029.7|14028.7|14014.9|14013.9|2698
1623679200000|2021-06-14 14:00:00|14028.6|14027.6|14006.4|14005.4|14033.2|14032.2|14000|13999|4183
1623679500000|2021-06-14 14:05:00|14006.5|14005.5|14004.1|14003.1|14010.4|14009.4|13989.2|13988.2|3952
1623679800000|2021-06-14 14:10:00|14005.1|14004.1|14006.9|14005.9|14010.6|14009.6|13992.2|13991.2|2332
1623680100000|2021-06-14 14:15:00|14006.7|14005.7|14008.4|14007.4|14015.7|14014.7|14002.1|14001.1|2747
1623680400000|2021-06-14 14:20:00|14008.5|14007.5|14007.4|14006.4|14013.6|14012.6|14000.6|13999.6|1812
1623680700000|2021-06-14 14:25:00|14007.5|14006.5|14007.1|14006.1|14011.4|14010.4|14000|13999|1841
1623681000000|2021-06-14 14:30:00|14007.2|14006.2|14001.1|14000.1|14013.1|14012.1|13998.9|13997.9|2563
1623681300000|2021-06-14 14:35:00|14001.4|14000.4|14011.1|14010.1|14011.5|14010.5|13990.6|13989.6|3234
1623681600000|2021-06-14 14:40:00|14011|14010|14002.2|14001.2|14016.6|14015.6|14000.1|13999.1|2797
1623681900000|2021-06-14 14:45:00|14002.4|14001.4|14007.9|14006.9|14008.7|14007.7|13996|13995|2328
1623682200000|2021-06-14 14:50:00|14007.7|14006.7|14020.6|14019.6|14021.4|14020.4|14005.4|14004.4|2905
1623682500000|2021-06-14 14:55:00|14020.7|14019.7|14021.4|14020.4|14023.1|14022.1|14012.5|14011.5|4162
1623682800000|2021-06-14 15:00:00|14021.6|14020.6|14016.7|14015.7|14026.2|14025.2|14016.7|14015.7|1604
1623683100000|2021-06-14 15:05:00|14016.9|14015.9|14016.2|14015.2|14025.9|14024.9|14016.1|14015.1|1176
1623683400000|2021-06-14 15:10:00|14016.4|14015.4|14030.4|14029.4|14030.5|14029.5|14016.1|14015.1|2950
1623683700000|2021-06-14 15:15:00|14030.5|14029.5|14029|14028|14037|14036|14027.4|14026.4|2544
1623684000000|2021-06-14 15:20:00|14029.1|14028.1|14030.1|14029.1|14036.9|14035.9|14026.9|14025.9|2952
1623684300000|2021-06-14 15:25:00|14030.2|14029.2|14038.6|14037.6|14038.9|14037.9|14029.9|14028.9|2441
1623684600000|2021-06-14 15:30:00|14038.5|14037.5|14033.9|14032.9|14039.9|14038.9|14031.4|14030.4|1696
1623684900000|2021-06-14 15:35:00|14033.7|14032.7|14034.1|14033.1|14036.6|14035.6|14025.1|14024.1|1926
1623685200000|2021-06-14 15:40:00|14034.2|14033.2|14033.6|14032.6|14036.2|14035.2|14027.9|14026.9|1544
1623685500000|2021-06-14 15:45:00|14033.5|14032.5|14035.2|14034.2|14035.7|14034.7|14028.7|14027.7|1652
1623685800000|2021-06-14 15:50:00|14035.1|14034.1|14041.4|14040.4|14042.1|14041.1|14032.4|14031.4|2075
1623686100000|2021-06-14 15:55:00|14041.5|14040.5|14041.2|14040.2|14043.5|14042.5|14039.2|14038.2|1325
1623686400000|2021-06-14 16:00:00|14041.6|14040.6|14049.5|14048.5|14050|14049|14037.4|14036.4|1961
1623686700000|2021-06-14 16:05:00|14049.4|14048.4|14055.2|14054.2|14055.7|14054.7|14047.5|14046.5|1908
1623687000000|2021-06-14 16:10:00|14055.1|14054.1|14058.7|14057.7|14059.7|14058.7|14052.6|14051.6|1659
1623687300000|2021-06-14 16:15:00|14059.9|14058.9|14056.5|14055.5|14062.5|14061.5|14055.5|14054.5|1429
1623687600000|2021-06-14 16:20:00|14056.6|14055.6|14050.2|14049.2|14059|14058|14049.7|14048.7|1356
1623687900000|2021-06-14 16:25:00|14050.1|14049.1|14049.9|14048.9|14054.5|14053.5|14048.2|14047.2|1155
1623688200000|2021-06-14 16:30:00|14050|14049|14044.1|14043.1|14050.7|14049.7|14042|14041|1613
1623688500000|2021-06-14 16:35:00|14044.2|14043.2|14043.2|14042.2|14050.1|14049.1|14043.2|14042.2|1039
1623688800000|2021-06-14 16:40:00|14043.5|14042.5|14046.2|14045.2|14049.5|14048.5|14043.5|14042.5|687
1623689100000|2021-06-14 16:45:00|14046.4|14045.4|14045.5|14044.5|14048.6|14047.6|14043.7|14042.7|918
1623689400000|2021-06-14 16:50:00|14045.4|14044.4|14047|14046|14050.7|14049.7|14044.5|14043.5|857
1623689700000|2021-06-14 16:55:00|14047.1|14046.1|14049.4|14048.4|14050|14049|14045.1|14044.1|919
1623690000000|2021-06-14 17:00:00|14049.5|14048.5|14051|14050|14055.6|14054.6|14045.7|14044.7|1819
1623690300000|2021-06-14 17:05:00|14051.1|14050.1|14055.6|14054.6|14056.6|14055.6|14049.7|14048.7|880
1623690600000|2021-06-14 17:10:00|14055.5|14054.5|14056.6|14055.6|14058.7|14057.7|14054.5|14053.5|792
1623690900000|2021-06-14 17:15:00|14056.7|14055.7|14048|14047|14057.9|14056.9|14047.5|14046.5|1164
1623691200000|2021-06-14 17:20:00|14048.1|14047.1|14048.7|14047.7|14051.7|14050.7|14046.5|14045.5|877
1623691500000|2021-06-14 17:25:00|14048.6|14047.6|14052.7|14051.7|14053|14052|14047.1|14046.1|2083
1623691800000|2021-06-14 17:30:00|14052.9|14051.9|14057.4|14056.4|14057.9|14056.9|14051.1|14050.1|1047
1623692100000|2021-06-14 17:35:00|14057.5|14056.5|14058.4|14057.4|14060.6|14059.6|14054.7|14053.7|1617
1623692400000|2021-06-14 17:40:00|14058.2|14057.2|14060.2|14059.2|14065.4|14064.4|14057.7|14056.7|1698
1623692700000|2021-06-14 17:45:00|14060.4|14059.4|14070|14069|14073.5|14072.5|14060|14059|2077
1623693000000|2021-06-14 17:50:00|14070.1|14069.1|14067.7|14066.7|14071.4|14070.4|14065.5|14064.5|854
1623693300000|2021-06-14 17:55:00|14067.9|14066.9|14068|14067|14068.4|14067.4|14063.2|14062.2|933
1623693600000|2021-06-14 18:00:00|14068.1|14067.1|14067.2|14066.2|14072|14071|14066.5|14065.5|1173
1623693900000|2021-06-14 18:05:00|14067.1|14066.1|14065.6|14064.6|14072.6|14071.6|14065.5|14064.5|679
1623694200000|2021-06-14 18:10:00|14065.7|14064.7|14067.7|14066.7|14068.7|14067.7|14063.6|14062.6|824
1623694500000|2021-06-14 18:15:00|14067.9|14066.9|14067.2|14066.2|14070.7|14069.7|14064.9|14063.9|974
1623694800000|2021-06-14 18:20:00|14067.1|14066.1|14063|14062|14068.5|14067.5|14062.5|14061.5|2107
1623695100000|2021-06-14 18:25:00|14062.9|14061.9|14058.2|14057.2|14063|14062|14057.7|14056.7|3429
1623695400000|2021-06-14 18:30:00|14058.1|14057.1|14065.5|14064.5|14065.7|14064.7|14057.5|14056.5|2296
1623695700000|2021-06-14 18:35:00|14065.2|14064.2|14065.5|14064.5|14066.5|14065.5|14059.6|14058.6|1593
1623696000000|2021-06-14 18:40:00|14064.9|14063.9|14073.5|14072.5|14074|14073|14064.7|14063.7|1054
1623696300000|2021-06-14 18:45:00|14073.4|14072.4|14066.2|14065.2|14073.6|14072.6|14065.4|14064.4|1210
1623696600000|2021-06-14 18:50:00|14066.4|14065.4|14066.9|14065.9|14067.9|14066.9|14063.2|14062.2|620
1623696900000|2021-06-14 18:55:00|14067|14066|14065|14064|14067|14066|14062.1|14061.1|672
1623697200000|2021-06-14 19:00:00|14065.1|14064.1|14065.6|14064.6|14068.5|14067.5|14061|14060|1091
1623697500000|2021-06-14 19:05:00|14065.7|14064.7|14060.9|14059.9|14066.2|14065.2|14057|14056|2039
1623697800000|2021-06-14 19:10:00|14060.7|14059.7|14055.4|14054.4|14062|14061|14054.1|14053.1|1174
1623698100000|2021-06-14 19:15:00|14055.5|14054.5|14059.4|14058.4|14059.7|14058.7|14054.9|14053.9|1139
1623698400000|2021-06-14 19:20:00|14058.2|14057.2|14062.8|14061.8|14063.1|14062.1|14057.3|14056.3|927
1623698700000|2021-06-14 19:25:00|14062.9|14061.9|14074.9|14073.9|14074.9|14073.9|14062.6|14061.6|1929
1623699000000|2021-06-14 19:30:00|14074.8|14073.8|14070.9|14069.9|14075.2|14074.2|14068.6|14067.6|1788
1623699300000|2021-06-14 19:35:00|14071.1|14070.1|14069.9|14068.9|14074.8|14073.8|14067.6|14066.6|1576
1623699600000|2021-06-14 19:40:00|14070.1|14069.1|14083.4|14082.4|14084.1|14083.1|14070.1|14069.1|2950
1623699900000|2021-06-14 19:45:00|14083.3|14082.3|14091.4|14090.4|14092.3|14091.3|14080.2|14079.2|2664
1623700200000|2021-06-14 19:50:00|14091.6|14090.6|14114.7|14113.7|14117.1|14116.1|14084.8|14083.8|5628
1623700500000|2021-06-14 19:55:00|14114.8|14113.8|14130.9|14129.9|14131.2|14130.2|14109.1|14108.1|7611
1623700800000|2021-06-14 20:00:00|14130.8|14129.8|14128.6|14126.6|14133.7|14131.7|14126|14124|4838
1623701100000|2021-06-14 20:05:00|14128.7|14126.7|14121|14119|14128.7|14126.7|14120.4|14118.4|1556
1623701400000|2021-06-14 20:10:00|14121.1|14119.1|14122.8|14117.8|14123.2|14121.1|14118.7|14116.7|983
1623701700000|2021-06-14 20:15:00|14123.5|14118.5|14120.3|14115.3|14123.6|14118.6|14118.8|14113.8|1
1623702000000|2021-06-14 20:20:00|14120|14115|14121.7|14116.7|14121.7|14116.7|14119.7|14114.7|0
1623702300000|2021-06-14 20:25:00|14121.6|14116.6|14119.8|14114.8|14121.6|14116.6|14119.7|14114.7|0
1623702600000|2021-06-14 20:30:00|14121|14119|14121|14119|14122.7|14120.7|14119|14117|316
1623702900000|2021-06-14 20:35:00|14121.5|14119.5|14121.5|14119.5|14122.5|14120.5|14120.5|14118.5|154
1623703200000|2021-06-14 20:40:00|14121.2|14119.2|14119|14117|14121.7|14119.7|14118.5|14116.5|180
1623703500000|2021-06-14 20:45:00|14119.2|14117.2|14117.2|14115.2|14119.7|14117.7|14116|14114|410
1623703800000|2021-06-14 20:50:00|14118|14116|14118|14116|14119.7|14117.7|14115.7|14113.7|169
1623704100000|2021-06-14 20:55:00|14119|14117|14119|14114|14119.7|14117.7|14116.2|14113.8|230
1623704400000|2021-06-14 21:00:00|14118.7|14113.7|14119.7|14114.7|14120.2|14115.2|14118.7|14113.7|0
1623704700000|2021-06-14 21:05:00|14119.6|14114.6|14119.6|14114.6|14119.7|14114.7|14118.6|14113.6|0
1623705000000|2021-06-14 21:10:00|14119.7|14114.7|14118.9|14113.9|14120.7|14115.7|14118.8|14113.8|0
1623705300000|2021-06-14 21:15:00|14119|14114|14119.6|14114.6|14119.6|14114.6|14119|14114|0
1623705600000|2021-06-14 21:20:00|14119.4|14114.4|14119.2|14114.2|14119.4|14114.4|14119.1|14114.1|0
1623705900000|2021-06-14 21:25:00|14119.6|14114.6|14118.2|14113.2|14119.6|14114.6|14115.5|14110.5|0
1623706200000|2021-06-14 21:30:00|14118|14113|14118.2|14113.2|14118.9|14113.9|14117.5|14112.5|0
1623706500000|2021-06-14 21:35:00|14117.7|14112.7|14118.8|14113.8|14118.8|14113.8|14117.7|14112.7|0
1623706800000|2021-06-14 21:40:00|14118.7|14113.7|14119.6|14114.6|14120.5|14115.5|14118.7|14113.7|0
1623707100000|2021-06-14 21:45:00|14119.4|14114.4|14118.5|14113.5|14119.4|14114.4|14118.4|14113.4|0
1623707400000|2021-06-14 21:50:00|14118.8|14113.8|14119.4|14114.4|14119.4|14114.4|14118.8|14113.8|0
1623707700000|2021-06-14 21:55:00|14119.5|14114.5|14120.3|14115.3|14120.7|14115.7|14119.2|14114.2|0
1623708000000|2021-06-14 22:00:00|14120|14118|14114.4|14112.4|14123.6|14121.6|14112.7|14110.7|436
1623708300000|2021-06-14 22:05:00|14114.7|14112.7|14114.9|14112.9|14115.4|14113.4|14111.5|14109.5|158
1623708600000|2021-06-14 22:10:00|14115|14113|14113.4|14111.4|14116.6|14114.6|14112.5|14110.5|107
1623708900000|2021-06-14 22:15:00|14113.6|14111.6|14113|14111|14113.6|14111.6|14111.1|14109.1|102
1623709200000|2021-06-14 22:20:00|14113.1|14111.1|14112.4|14110.4|14113.1|14111.1|14111.2|14109.2|54
1623709500000|2021-06-14 22:25:00|14112.2|14110.2|14114.6|14112.6|14114.6|14112.6|14111.9|14109.9|25
1623709800000|2021-06-14 22:30:00|14114.5|14112.5|14116.5|14114.5|14116.7|14114.7|14114.4|14112.4|43
1623710100000|2021-06-14 22:35:00|14116.4|14114.4|14114.9|14112.9|14117|14115|14114.7|14112.7|45
1623710400000|2021-06-14 22:40:00|14114.7|14112.7|14117.1|14115.1|14117.1|14115.1|14114.7|14112.7|20
1623710700000|2021-06-14 22:45:00|14117.2|14115.2|14116.1|14114.1|14117.5|14115.5|14116.1|14114.1|34
1623711000000|2021-06-14 22:50:00|14116.2|14114.2|14116.4|14114.4|14116.6|14114.6|14115.6|14113.6|33
1623711300000|2021-06-14 22:55:00|14116.2|14114.2|14117|14115|14117.2|14115.2|14116.1|14114.1|26
1623711600000|2021-06-14 23:00:00|14117.1|14115.1|14119.2|14117.2|14121.1|14119.1|14117|14115|125
1623711900000|2021-06-14 23:05:00|14119.1|14117.1|14118.7|14116.7|14120.1|14118.1|14117.7|14115.7|99
1623712200000|2021-06-14 23:10:00|14118.6|14116.6|14117.7|14115.7|14119.6|14117.6|14117.7|14115.7|93
1623712500000|2021-06-14 23:15:00|14117.9|14115.9|14119.2|14117.2|14119.9|14117.9|14117.4|14115.4|46
1623712800000|2021-06-14 23:20:00|14119.4|14117.4|14118.5|14116.5|14120.6|14118.6|14118.5|14116.5|34
1623713100000|2021-06-14 23:25:00|14118.6|14116.6|14118.6|14116.6|14119.2|14117.2|14118|14116|32
1623713400000|2021-06-14 23:30:00|14118.1|14116.1|14119.2|14117.2|14119.9|14117.9|14118.1|14116.1|29
1623713700000|2021-06-14 23:35:00|14119.4|14117.4|14120.2|14118.2|14121.2|14119.2|14118.2|14116.2|74
1623714000000|2021-06-14 23:40:00|14120.4|14118.4|14120|14118|14120.7|14118.7|14119.7|14117.7|88
1623714300000|2021-06-14 23:45:00|14119.9|14117.9|14121.7|14119.7|14123|14121|14119.9|14117.9|61
1623714600000|2021-06-14 23:50:00|14121.9|14119.9|14115.9|14113.9|14122.2|14120.2|14115.9|14113.9|129
1623714900000|2021-06-14 23:55:00|14115.7|14113.7|14114.9|14112.9|14116.2|14114.2|14114.6|14112.6|124
1623715200000|2021-06-15 00:00:00|14114.7|14112.7|14120.5|14118.5|14121.7|14119.7|14114.2|14112.2|170
1623715500000|2021-06-15 00:05:00|14120.6|14118.6|14127.6|14125.6|14129.4|14127.4|14118.4|14116.4|282
1623715800000|2021-06-15 00:10:00|14127.7|14125.7|14129.5|14127.5|14130.6|14128.6|14125.1|14123.1|198
1623716100000|2021-06-15 00:15:00|14129.6|14127.6|14129.6|14127.6|14132.9|14130.9|14129|14127|155
1623716400000|2021-06-15 00:20:00|14129.5|14127.5|14132.1|14130.1|14132.1|14130.1|14128.5|14126.5|102
1623716700000|2021-06-15 00:25:00|14132|14130|14144|14142|14147.4|14145.4|14132|14130|779
1623717000000|2021-06-15 00:30:00|14144.1|14142.1|14144.6|14142.6|14145.4|14143.4|14142.9|14140.9|152
1623717300000|2021-06-15 00:35:00|14144.7|14142.7|14149.5|14147.5|14150.1|14148.1|14143.6|14141.6|212
1623717600000|2021-06-15 00:40:00|14149.4|14147.4|14155.5|14153.5|14155.7|14153.7|14145.5|14143.5|665
1623717900000|2021-06-15 00:45:00|14155.4|14153.4|14150.9|14148.9|14156|14154|14149.4|14147.4|289
1623718200000|2021-06-15 00:50:00|14150.5|14148.5|14150.5|14148.5|14152.2|14150.2|14147.1|14145.1|131
1623718500000|2021-06-15 00:55:00|14150.6|14148.6|14150|14148|14152.1|14150.1|14148|14146|137
1623718800000|2021-06-15 01:00:00|14150.1|14148.1|14153.2|14151.2|14155|14153|14149.7|14147.7|130
1623719100000|2021-06-15 01:05:00|14153.4|14151.4|14154|14152|14154.4|14152.4|14151.4|14149.4|94
1623719400000|2021-06-15 01:10:00|14153.9|14151.9|14157.5|14155.5|14157.5|14155.5|14151.5|14149.5|287
1623719700000|2021-06-15 01:15:00|14157.4|14155.4|14161.6|14159.6|14163|14161|14155.1|14153.1|373
1623720000000|2021-06-15 01:20:00|14161.5|14159.5|14157.6|14155.6|14161.5|14159.5|14155.9|14153.9|143
1623720300000|2021-06-15 01:25:00|14157.5|14155.5|14154.5|14152.5|14158|14156|14154.4|14152.4|162
1623720600000|2021-06-15 01:30:00|14154.4|14152.4|14148|14146|14157.1|14155.1|14147.6|14145.6|310
1623720900000|2021-06-15 01:35:00|14147.9|14145.9|14148.7|14146.7|14151.1|14149.1|14144.7|14142.7|279
1623721200000|2021-06-15 01:40:00|14148.6|14146.6|14142.6|14140.6|14148.9|14146.9|14141.7|14139.7|413
1623721500000|2021-06-15 01:45:00|14142.7|14140.7|14141.5|14139.5|14142.9|14140.9|14139.5|14137.5|370
1623721800000|2021-06-15 01:50:00|14141.4|14139.4|14139.7|14137.7|14142.1|14140.1|14137.9|14135.9|310
1623722100000|2021-06-15 01:55:00|14139.6|14137.6|14139.2|14137.2|14141.5|14139.5|14137.5|14135.5|184
1623722400000|2021-06-15 02:00:00|14139.1|14137.1|14133.5|14131.5|14139.6|14137.6|14131.2|14129.2|288
1623722700000|2021-06-15 02:05:00|14133.6|14131.6|14136|14134|14136|14134|14130.4|14128.4|210
1623723000000|2021-06-15 02:10:00|14136.1|14134.1|14137.6|14135.6|14138.5|14136.5|14132.5|14130.5|191
1623723300000|2021-06-15 02:15:00|14137.7|14135.7|14134.6|14132.6|14138.2|14136.2|14134|14132|722
1623723600000|2021-06-15 02:20:00|14134.7|14132.7|14136.7|14134.7|14137|14135|14132.5|14130.5|388
1623723900000|2021-06-15 02:25:00|14136.6|14134.6|14139.5|14137.5|14140.2|14138.2|14135.7|14133.7|112
1623724200000|2021-06-15 02:30:00|14139.4|14137.4|14140.9|14138.9|14142.4|14140.4|14139|14137|80
1623724500000|2021-06-15 02:35:00|14140.7|14138.7|14146|14144|14146.1|14144.1|14140.4|14138.4|230
1623724800000|2021-06-15 02:40:00|14146.1|14144.1|14145.5|14143.5|14146.6|14144.6|14143.5|14141.5|360
1623725100000|2021-06-15 02:45:00|14145.4|14143.4|14149|14147|14149.2|14147.2|14144.2|14142.2|107
1623725400000|2021-06-15 02:50:00|14148.9|14146.9|14145|14143|14149|14147|14143.5|14141.5|152
1623725700000|2021-06-15 02:55:00|14144.9|14142.9|14140.7|14138.7|14144.9|14142.9|14140.6|14138.6|102
1623726000000|2021-06-15 03:00:00|14140.9|14138.9|14141.7|14139.7|14141.7|14139.7|14137.7|14135.7|131
1623726300000|2021-06-15 03:05:00|14141.9|14139.9|14141.7|14139.7|14142.6|14140.6|14139.9|14137.9|50
1623726600000|2021-06-15 03:10:00|14141.9|14139.9|14141.9|14139.9|14141.9|14139.9|14139|14137|62
1623726900000|2021-06-15 03:15:00|14142|14140|14142.4|14140.4|14142.7|14140.7|14141|14139|68
1623727200000|2021-06-15 03:20:00|14142.5|14140.5|14140.7|14138.7|14142.6|14140.6|14140.6|14138.6|47
1623727500000|2021-06-15 03:25:00|14140.9|14138.9|14141.5|14139.5|14143.2|14141.2|14140.7|14138.7|45
1623727800000|2021-06-15 03:30:00|14141.6|14139.6|14146.2|14144.2|14146.6|14144.6|14140.7|14138.7|81
1623728100000|2021-06-15 03:35:00|14146.4|14144.4|14146.2|14144.2|14149.7|14147.7|14145.1|14143.1|140
1623728400000|2021-06-15 03:40:00|14146.1|14144.1|14144.1|14142.1|14146.5|14144.5|14144.1|14142.1|46
1623728700000|2021-06-15 03:45:00|14144.2|14142.2|14145.9|14143.9|14147.9|14145.9|14143.5|14141.5|145
1623729000000|2021-06-15 03:50:00|14146|14144|14146.4|14144.4|14147.6|14145.6|14144.2|14142.2|52
1623729300000|2021-06-15 03:55:00|14146.2|14144.2|14143.6|14141.6|14147|14145|14142.5|14140.5|64
1623729600000|2021-06-15 04:00:00|14143.7|14141.7|14143.2|14141.2|14145.5|14143.5|14143.1|14141.1|62
1623729900000|2021-06-15 04:05:00|14143.4|14141.4|14142.5|14140.5|14143.6|14141.6|14141.4|14139.4|37
1623730200000|2021-06-15 04:10:00|14142.6|14140.6|14143.7|14141.7|14144|14142|14142.2|14140.2|15
1623730500000|2021-06-15 04:15:00|14143.9|14141.9|14144|14142|14144.6|14142.6|14142.7|14140.7|28
1623730800000|2021-06-15 04:20:00|14143.9|14141.9|14144|14142|14144.2|14142.2|14143|14141|35
1623731100000|2021-06-15 04:25:00|14144.1|14142.1|14142.4|14140.4|14144.1|14142.1|14140.2|14138.2|321
1623731400000|2021-06-15 04:30:00|14142.2|14140.2|14139.2|14137.2|14142.2|14140.2|14138.1|14136.1|61
1623731700000|2021-06-15 04:35:00|14139.1|14137.1|14138|14136|14139.1|14137.1|14136.9|14134.9|52
1623732000000|2021-06-15 04:40:00|14138.1|14136.1|14139.4|14137.4|14139.4|14137.4|14138|14136|65
1623732300000|2021-06-15 04:45:00|14139.2|14137.2|14140.7|14138.7|14142.5|14140.5|14139|14137|92
1623732600000|2021-06-15 04:50:00|14140.9|14138.9|14140.2|14138.2|14140.9|14138.9|14139.9|14137.9|45
1623732900000|2021-06-15 04:55:00|14140.4|14138.4|14141.2|14139.2|14141.4|14139.4|14139.7|14137.7|22
1623733200000|2021-06-15 05:00:00|14141.1|14139.1|14139.7|14137.7|14142.1|14140.1|14139.4|14137.4|67
1623733500000|2021-06-15 05:05:00|14139.6|14137.6|14135.4|14133.4|14141.5|14139.5|14133.9|14131.9|114
1623733800000|2021-06-15 05:10:00|14135.2|14133.2|14137.5|14135.5|14137.6|14135.6|14133.7|14131.7|126
1623734100000|2021-06-15 05:15:00|14137.6|14135.6|14138.6|14136.6|14138.7|14136.7|14136.6|14134.6|47
1623734400000|2021-06-15 05:20:00|14138.5|14136.5|14138|14136|14138.6|14136.6|14136.7|14134.7|40
1623734700000|2021-06-15 05:25:00|14137.9|14135.9|14138.5|14136.5|14138.6|14136.6|14137.4|14135.4|47
1623735000000|2021-06-15 05:30:00|14138.6|14136.6|14134.2|14132.2|14140.1|14138.1|14134.2|14132.2|89
1623735300000|2021-06-15 05:35:00|14134.1|14132.1|14135.7|14133.7|14136.7|14134.7|14133.2|14131.2|68
1623735600000|2021-06-15 05:40:00|14135.9|14133.9|14137.5|14135.5|14138|14136|14133.7|14131.7|124
1623735900000|2021-06-15 05:45:00|14137.6|14135.6|14139.6|14137.6|14140.5|14138.5|14137.5|14135.5|167
1623736200000|2021-06-15 05:50:00|14139.7|14137.7|14140|14138|14142.6|14140.6|14138.5|14136.5|144
1623736500000|2021-06-15 05:55:00|14140.1|14138.1|14146.2|14144.2|14146.2|14144.2|14139.6|14137.6|728
1623736800000|2021-06-15 06:00:00|14146.1|14144.1|14145.5|14143.5|14147.4|14145.4|14142.5|14140.5|346
1623737100000|2021-06-15 06:05:00|14145.6|14143.6|14139.1|14137.1|14145.6|14143.6|14138.4|14136.4|110
1623737400000|2021-06-15 06:10:00|14139.2|14137.2|14138.6|14136.6|14141.5|14139.5|14138.5|14136.5|66
1623737700000|2021-06-15 06:15:00|14138.5|14136.5|14136.7|14134.7|14141.7|14139.7|14135.4|14133.4|228
1623738000000|2021-06-15 06:20:00|14136.6|14134.6|14141.7|14139.7|14142.9|14140.9|14136.6|14134.6|90
1623738300000|2021-06-15 06:25:00|14141.6|14139.6|14153.2|14151.2|14154.7|14152.7|14141.2|14139.2|313
1623738600000|2021-06-15 06:30:00|14153.1|14151.1|14150|14148|14154.9|14152.9|14148|14146|232
1623738900000|2021-06-15 06:35:00|14149.9|14147.9|14148|14146|14150.7|14148.7|14147|14145|192
1623739200000|2021-06-15 06:40:00|14148.1|14146.1|14148.7|14146.7|14149.1|14147.1|14145.6|14143.6|93
1623739500000|2021-06-15 06:45:00|14148.6|14146.6|14150.2|14148.2|14152.7|14150.7|14148.6|14146.6|211
1623739800000|2021-06-15 06:50:00|14150.1|14148.1|14152|14150|14154.5|14152.5|14150|14148|174
1623740100000|2021-06-15 06:55:00|14151.9|14149.9|14147|14145|14152.2|14150.2|14146.4|14144.4|203
1623740400000|2021-06-15 07:00:00|14146.9|14144.9|14151.2|14149.2|14152|14150|14142.9|14140.9|436
1623740700000|2021-06-15 07:05:00|14151|14149|14158.5|14156.5|14162|14160|14151|14149|603
1623741000000|2021-06-15 07:10:00|14158.2|14156.2|14152.4|14150.4|14159.2|14157.2|14151.2|14149.2|250
1623741300000|2021-06-15 07:15:00|14152.2|14150.2|14152.7|14150.7|14153.1|14151.1|14148|14146|318
1623741600000|2021-06-15 07:20:00|14152.9|14150.9|14153.7|14151.7|14156.5|14154.5|14151.6|14149.6|210
1623741900000|2021-06-15 07:25:00|14153.9|14151.9|14148.9|14146.9|14155|14153|14147.5|14145.5|168
1623742200000|2021-06-15 07:30:00|14149|14147|14151.2|14149.2|14153.1|14151.1|14147.2|14145.2|297
1623742500000|2021-06-15 07:35:00|14151.1|14149.1|14150.5|14148.5|14152.7|14150.7|14148.5|14146.5|154
1623742800000|2021-06-15 07:40:00|14149.7|14147.7|14149.5|14147.5|14152.1|14150.1|14148.7|14146.7|285
1623743100000|2021-06-15 07:45:00|14149.4|14147.4|14154.5|14152.5|14156|14154|14149.4|14147.4|227
1623743400000|2021-06-15 07:50:00|14154.6|14152.6|14156.1|14154.1|14156.2|14154.2|14150.2|14148.2|187
1623743700000|2021-06-15 07:55:00|14156.7|14154.7|14150.4|14148.4|14159.2|14157.2|14150.4|14148.4|404
1623744000000|2021-06-15 08:00:00|14150.2|14148.2|14147.7|14145.7|14153|14151|14147.1|14145.1|1070
1623744300000|2021-06-15 08:05:00|14147.9|14145.9|14146.5|14144.5|14148.4|14146.4|14144.2|14142.2|683
1623744600000|2021-06-15 08:10:00|14146.6|14144.6|14150.5|14148.5|14151.4|14149.4|14142.6|14140.6|1206
1623744900000|2021-06-15 08:15:00|14150.6|14148.6|14144.9|14142.9|14151.5|14149.5|14144|14142|1288
1623745200000|2021-06-15 08:20:00|14145|14143|14144.6|14142.6|14147.4|14145.4|14141.7|14139.7|508
1623745500000|2021-06-15 08:25:00|14144.7|14142.7|14147.7|14145.7|14148.2|14146.2|14144.4|14142.4|596
1623745800000|2021-06-15 08:30:00|14147.6|14145.6|14144|14142|14148.7|14146.7|14143.5|14141.5|449
1623746100000|2021-06-15 08:35:00|14144.1|14142.1|14149.2|14147.2|14149.4|14147.4|14144.1|14142.1|249
1623746400000|2021-06-15 08:40:00|14149.1|14147.1|14145.2|14143.2|14149.2|14147.2|14145|14143|422
1623746700000|2021-06-15 08:45:00|14145.1|14143.1|14143.2|14141.2|14147.1|14145.1|14141.9|14139.9|628
1623747000000|2021-06-15 08:50:00|14143.4|14141.4|14148|14146|14148.7|14146.7|14142.7|14140.7|582
1623747300000|2021-06-15 08:55:00|14147.9|14145.9|14147.5|14145.5|14148.9|14146.9|14146.4|14144.4|327
1623747600000|2021-06-15 09:00:00|14147.4|14145.4|14147.9|14145.9|14148.1|14146.1|14145.7|14143.7|187
1623747900000|2021-06-15 09:05:00|14148|14146|14146.7|14144.7|14148.5|14146.5|14143.5|14141.5|296
1623748200000|2021-06-15 09:10:00|14146.6|14144.6|14144.1|14142.1|14147.5|14145.5|14144.1|14142.1|317
1623748500000|2021-06-15 09:15:00|14144.5|14142.5|14144|14142|14146|14144|14143.1|14141.1|266
1623748800000|2021-06-15 09:20:00|14144.1|14142.1|14144.4|14142.4|14144.6|14142.6|14142.7|14140.7|253
1623749100000|2021-06-15 09:25:00|14144.5|14142.5|14145.7|14143.7|14147.5|14145.5|14143.9|14141.9|156
1623749400000|2021-06-15 09:30:00|14145.6|14143.6|14142.1|14140.1|14146.2|14144.2|14140.7|14138.7|229
1623749700000|2021-06-15 09:35:00|14142|14140|14141.1|14139.1|14142.7|14140.7|14137.6|14135.6|218
1623750000000|2021-06-15 09:40:00|14141.2|14139.2|14142.5|14140.5|14145|14143|14141.1|14139.1|225
1623750300000|2021-06-15 09:45:00|14142.4|14140.4|14141.7|14139.7|14143.5|14141.5|14141.1|14139.1|143
1623750600000|2021-06-15 09:50:00|14141.9|14139.9|14142.2|14140.2|14143.5|14141.5|14141.2|14139.2|142
1623750900000|2021-06-15 09:55:00|14142.4|14140.4|14137.2|14135.2|14142.9|14140.9|14136.2|14134.2|213
1623751200000|2021-06-15 10:00:00|14137.5|14135.5|14136.1|14134.1|14140.5|14138.5|14135.7|14133.7|223
1623751500000|2021-06-15 10:05:00|14136|14134|14132.3|14130.3|14136|14134|14131.1|14129.1|459
1623751800000|2021-06-15 10:10:00|14132.2|14130.2|14131.7|14129.7|14134.5|14132.5|14129.5|14127.5|367
1623752100000|2021-06-15 10:15:00|14131.8|14129.8|14133.7|14131.7|14133.7|14131.7|14131.3|14129.3|230
1623752400000|2021-06-15 10:20:00|14133.8|14131.8|14134.6|14132.6|14135.5|14133.5|14133.2|14131.2|403
1623752700000|2021-06-15 10:25:00|14134.7|14132.7|14138.6|14136.6|14139.3|14137.3|14134.2|14132.2|789
1623753000000|2021-06-15 10:30:00|14138.7|14136.7|14139.1|14137.1|14141|14139|14136.8|14134.8|330
1623753300000|2021-06-15 10:35:00|14139.2|14137.2|14132.5|14130.5|14139.5|14137.5|14132.3|14130.3|438
1623753600000|2021-06-15 10:40:00|14132.6|14130.6|14140.6|14138.6|14140.7|14138.7|14131.3|14129.3|489
1623753900000|2021-06-15 10:45:00|14140.5|14138.5|14139.3|14137.3|14140.7|14138.7|14138.2|14136.2|191
1623754200000|2021-06-15 10:50:00|14139.2|14137.2|14144.8|14142.8|14145.6|14143.6|14139.2|14137.2|392
1623754500000|2021-06-15 10:55:00|14145|14143|14148.8|14146.8|14149.2|14147.2|14142.7|14140.7|468
1623754800000|2021-06-15 11:00:00|14149.3|14147.3|14144.8|14142.8|14149.3|14147.3|14143.2|14141.2|682
1623755100000|2021-06-15 11:05:00|14145|14143|14143.5|14141.5|14146.6|14144.6|14141|14139|775
1623755400000|2021-06-15 11:10:00|14143.6|14141.6|14142.3|14140.3|14144.1|14142.1|14141.3|14139.3|441
1623755700000|2021-06-15 11:15:00|14142.5|14140.5|14146.6|14144.6|14149|14147|14142.3|14140.3|552
1623756000000|2021-06-15 11:20:00|14146.8|14144.8|14145.6|14143.6|14150.1|14148.1|14145|14143|486
1623756300000|2021-06-15 11:25:00|14145.7|14143.7|14142.1|14140.1|14148.6|14146.6|14142.1|14140.1|519
1623756600000|2021-06-15 11:30:00|14142.5|14140.5|14144.2|14142.2|14144.8|14142.8|14141.2|14139.2|526
1623756900000|2021-06-15 11:35:00|14143.7|14141.7|14143.7|14141.7|14144.8|14142.8|14141.5|14139.5|517
1623757200000|2021-06-15 11:40:00|14143.8|14141.8|14148.1|14146.1|14150.3|14148.3|14143.3|14141.3|771
1623757500000|2021-06-15 11:45:00|14148|14146|14146.1|14144.1|14150.1|14148.1|14144.6|14142.6|416
1623757800000|2021-06-15 11:50:00|14146.2|14144.2|14151.6|14149.6|14152.1|14150.1|14144.6|14142.6|456
1623758100000|2021-06-15 11:55:00|14152|14150|14147.3|14145.3|14153.7|14151.7|14147.3|14145.3|388
1623758400000|2021-06-15 12:00:00|14146.5|14144.5|14142.8|14140.8|14147.2|14145.2|14141.1|14139.1|912
1623758700000|2021-06-15 12:05:00|14142.6|14140.6|14148.5|14146.5|14151.3|14149.3|14142.2|14140.2|945
1623759000000|2021-06-15 12:10:00|14148.6|14146.6|14146.7|14144.7|14150.6|14148.6|14146.7|14144.7|549
1623759300000|2021-06-15 12:15:00|14146.8|14144.8|14145|14143|14147.8|14145.8|14144.5|14142.5|380
1623759600000|2021-06-15 12:20:00|14144.8|14142.8|14153.2|14151.2|14153.5|14151.5|14144.8|14142.8|648
1623759900000|2021-06-15 12:25:00|14153.5|14151.5|14147.3|14145.3|14153.7|14151.7|14146.1|14144.1|913
1623760200000|2021-06-15 12:30:00|14147.2|14145.2|14132|14130|14149.2|14147.2|14126|14124|2695
1623760500000|2021-06-15 12:35:00|14131.8|14129.8|14125.3|14123.3|14136.5|14134.5|14121.2|14119.2|3192
1623760800000|2021-06-15 12:40:00|14125.2|14123.2|14124.3|14122.3|14128.8|14126.8|14122.2|14120.2|1081
1623761100000|2021-06-15 12:45:00|14124.2|14122.2|14127.3|14125.3|14127.5|14125.5|14118.6|14116.6|1815
1623761400000|2021-06-15 12:50:00|14126.6|14124.6|14123.8|14121.8|14129.5|14127.5|14123.6|14121.6|1405
1623761700000|2021-06-15 12:55:00|14123.7|14121.7|14122.3|14120.3|14123.8|14121.8|14120.3|14118.3|1217
1623762000000|2021-06-15 13:00:00|14122.5|14120.5|14117.2|14115.2|14122.6|14120.6|14116.6|14114.6|1122
1623762300000|2021-06-15 13:05:00|14117.3|14115.3|14109.6|14107.6|14121.8|14119.8|14109.5|14107.5|1427
1623762600000|2021-06-15 13:10:00|14109.5|14107.5|14111.6|14109.6|14114.6|14112.6|14108.7|14106.7|1066
1623762900000|2021-06-15 13:15:00|14111.3|14109.3|14116.6|14114.6|14118.6|14116.6|14106.1|14104.1|1756
1623763200000|2021-06-15 13:20:00|14116.5|14114.5|14113.7|14111.7|14117.6|14115.6|14111.8|14109.8|1598
1623763500000|2021-06-15 13:25:00|14114.7|14112.7|14118.6|14116.6|14122|14120|14114.7|14112.7|3206
1623763800000|2021-06-15 13:30:00|14118.7|14116.7|14080.6|14079.6|14121.2|14120.2|14071.8|14070.8|17589
1623764100000|2021-06-15 13:35:00|14080.5|14079.5|14092.3|14091.3|14095.3|14094.3|14077.3|14076.3|12937
1623764400000|2021-06-15 13:40:00|14092.6|14091.6|14109.3|14108.3|14110.7|14109.7|14084.6|14083.6|10603
1623764700000|2021-06-15 13:45:00|14109.5|14108.5|14120|14119|14124.1|14123.1|14109.5|14108.5|9062
1623765000000|2021-06-15 13:50:00|14119.8|14118.8|14122.1|14121.1|14129.7|14128.7|14112.6|14111.6|8875
1623765300000|2021-06-15 13:55:00|14122.3|14121.3|14105.3|14104.3|14126|14125|14098.6|14097.6|9556
1623765600000|2021-06-15 14:00:00|14105.5|14104.5|14091.1|14090.1|14111.6|14110.6|14086.7|14085.7|11001
1623765900000|2021-06-15 14:05:00|14091|14090|14092.2|14091.2|14094.3|14093.3|14077.5|14076.5|10272
1623766200000|2021-06-15 14:10:00|14091|14090|14087.8|14086.8|14094.3|14093.3|14084.3|14083.3|5878
1623766500000|2021-06-15 14:15:00|14088|14087|14082.3|14081.3|14096|14095|14080.5|14079.5|6238
1623766800000|2021-06-15 14:20:00|14081.6|14080.6|14079.8|14078.8|14099.6|14098.6|14071.5|14070.5|8232
1623767100000|2021-06-15 14:25:00|14080.1|14079.1|14066.6|14065.6|14083.8|14082.8|14063.1|14062.1|9584
1623767400000|2021-06-15 14:30:00|14066.7|14065.7|14077.5|14076.5|14081.5|14080.5|14064.1|14063.1|7156
1623767700000|2021-06-15 14:35:00|14077.6|14076.6|14078.6|14077.6|14078.6|14077.6|14065.3|14064.3|5150
1623768000000|2021-06-15 14:40:00|14078.5|14077.5|14065.1|14064.1|14080.1|14079.1|14056.5|14055.5|6117
1623768300000|2021-06-15 14:45:00|14065|14064|14073.8|14072.8|14078.5|14077.5|14058.7|14057.7|5435
1623768600000|2021-06-15 14:50:00|14074.1|14073.1|14073.5|14072.5|14077.5|14076.5|14064.6|14063.6|4410
1623768900000|2021-06-15 14:55:00|14073.8|14072.8|14065.3|14064.3|14075.8|14074.8|14063.3|14062.3|3657
1623769200000|2021-06-15 15:00:00|14065.5|14064.5|14072.3|14071.3|14073.5|14072.5|14062.2|14061.2|4109
1623769500000|2021-06-15 15:05:00|14072.5|14071.5|14076.6|14075.6|14081.8|14080.8|14070.7|14069.7|3581
1623769800000|2021-06-15 15:10:00|14076.5|14075.5|14070.5|14069.5|14076.5|14075.5|14067.8|14066.8|3996
1623770100000|2021-06-15 15:15:00|14070.6|14069.6|14073.8|14072.8|14078.6|14077.6|14067.7|14066.7|3148
1623770400000|2021-06-15 15:20:00|14073.3|14072.3|14071.6|14070.6|14073.3|14072.3|14064.5|14063.5|3440
1623770700000|2021-06-15 15:25:00|14071.7|14070.7|14056.8|14055.8|14074.2|14073.2|14051.3|14050.3|4528
1623771000000|2021-06-15 15:30:00|14056.7|14055.7|14049.3|14048.3|14059.6|14058.6|14045.1|14044.1|4292
1623771300000|2021-06-15 15:35:00|14049.2|14048.2|14040.1|14039.1|14050|14049|14034.5|14033.5|4834
1623771600000|2021-06-15 15:40:00|14040|14039|14054.6|14053.6|14055.2|14054.2|14039.7|14038.7|3945
1623771900000|2021-06-15 15:45:00|14054.7|14053.7|14058|14057|14059.2|14058.2|14053.5|14052.5|3144
1623772200000|2021-06-15 15:50:00|14058.3|14057.3|14052.3|14051.3|14060.5|14059.5|14046.3|14045.3|4649
1623772500000|2021-06-15 15:55:00|14052.2|14051.2|14062.8|14061.8|14063.7|14062.7|14052.1|14051.1|3494
1623772800000|2021-06-15 16:00:00|14063|14062|14069.2|14068.2|14070.3|14069.3|14062.7|14061.7|3026
1623773100000|2021-06-15 16:05:00|14069|14068|14068.5|14067.5|14070.3|14069.3|14063|14062|2334
1623773400000|2021-06-15 16:10:00|14068.6|14067.6|14067.2|14066.2|14071.8|14070.8|14065.7|14064.7|2538
1623773700000|2021-06-15 16:15:00|14067.6|14066.6|14066.8|14065.8|14069.5|14068.5|14061.2|14060.2|2593
1623774000000|2021-06-15 16:20:00|14067|14066|14068.2|14067.2|14069.3|14068.3|14064|14063|2271
1623774300000|2021-06-15 16:25:00|14068.8|14067.8|14069.2|14068.2|14070.5|14069.5|14060.2|14059.2|2370
1623774600000|2021-06-15 16:30:00|14069.1|14068.1|14068.8|14067.8|14070.5|14069.5|14064|14063|4059
1623774900000|2021-06-15 16:35:00|14069|14068|14064.3|14063.3|14070.7|14069.7|14064.3|14063.3|2196
1623775200000|2021-06-15 16:40:00|14065|14064|14054.6|14053.6|14066|14065|14052.9|14051.9|3041
1623775500000|2021-06-15 16:45:00|14054.9|14053.9|14049.7|14048.7|14056|14055|14049|14048|2486
1623775800000|2021-06-15 16:50:00|14049.6|14048.6|14046.7|14045.7|14051.1|14050.1|14046.5|14045.5|2766
1623776100000|2021-06-15 16:55:00|14046.9|14045.9|14045.1|14044.1|14048.4|14047.4|14038.6|14037.6|3030
1623776400000|2021-06-15 17:00:00|14045.5|14044.5|14039.5|14038.5|14046.5|14045.5|14036.2|14035.2|3774
1623776700000|2021-06-15 17:05:00|14039.4|14038.4|14040.7|14039.7|14046.7|14045.7|14038.4|14037.4|2527
1623777000000|2021-06-15 17:10:00|14040.9|14039.9|14041.5|14040.5|14045.6|14044.6|14040.1|14039.1|1632
1623777300000|2021-06-15 17:15:00|14041.4|14040.4|14042.2|14041.2|14043.1|14042.1|14029.7|14028.7|4146
1623777600000|2021-06-15 17:20:00|14042.4|14041.4|14040.6|14039.6|14043.6|14042.6|14036|14035|2288
1623777900000|2021-06-15 17:25:00|14041.1|14040.1|14038|14037|14042.9|14041.9|14036.1|14035.1|1679
1623778200000|2021-06-15 17:30:00|14037.9|14036.9|14045.5|14044.5|14045.9|14044.9|14035.6|14034.6|1855
1623778500000|2021-06-15 17:35:00|14045.4|14044.4|14044.9|14043.9|14048.5|14047.5|14043|14042|1697
1623778800000|2021-06-15 17:40:00|14044.7|14043.7|14041.7|14040.7|14046.6|14045.6|14040|14039|1663
1623779100000|2021-06-15 17:45:00|14041.9|14040.9|14047.6|14046.6|14048.7|14047.7|14037.1|14036.1|2356
1623779400000|2021-06-15 17:50:00|14047.5|14046.5|14046.5|14045.5|14050.1|14049.1|14043.9|14042.9|2045
1623779700000|2021-06-15 17:55:00|14046.6|14045.6|14047|14046|14049.2|14048.2|14045.1|14044.1|1823
1623780000000|2021-06-15 18:00:00|14046.9|14045.9|14051.5|14050.5|14054.4|14053.4|14043.2|14042.2|3356
1623780300000|2021-06-15 18:05:00|14051.4|14050.4|14049|14048|14054.4|14053.4|14048.7|14047.7|2513
1623780600000|2021-06-15 18:10:00|14048.9|14047.9|14022.5|14021.5|14050.1|14049.1|14022|14021|4680
1623780900000|2021-06-15 18:15:00|14022.4|14021.4|14032.2|14031.2|14033.7|14032.7|14017.5|14016.5|4428
1623781200000|2021-06-15 18:20:00|14032.1|14031.1|14033.7|14032.7|14034.9|14033.9|14028.4|14027.4|1938
1623781500000|2021-06-15 18:25:00|14033.9|14032.9|14029.5|14028.5|14034.5|14033.5|14028.5|14027.5|1883
1623781800000|2021-06-15 18:30:00|14029|14028|14027|14026|14030.5|14029.5|14023.6|14022.6|2505
1623782100000|2021-06-15 18:35:00|14026.9|14025.9|14019.6|14018.6|14028.4|14027.4|14019.6|14018.6|2086
1623782400000|2021-06-15 18:40:00|14019.7|14018.7|14022.9|14021.9|14024.1|14023.1|14015.4|14014.4|2728
1623782700000|2021-06-15 18:45:00|14023.2|14022.2|14029|14028|14029.4|14028.4|14022.9|14021.9|2427
1623783000000|2021-06-15 18:50:00|14029.1|14028.1|14030.1|14029.1|14030.6|14029.6|14023.5|14022.5|1851
1623783300000|2021-06-15 18:55:00|14029.7|14028.7|14030.4|14029.4|14035|14034|14028.6|14027.6|2587
1623783600000|2021-06-15 19:00:00|14030.5|14029.5|14011.4|14010.4|14030.6|14029.6|14010.4|14009.4|4701
1623783900000|2021-06-15 19:05:00|14011.5|14010.5|14027.4|14026.4|14027.9|14026.9|14011.1|14010.1|3231
1623784200000|2021-06-15 19:10:00|14027.2|14026.2|14028.6|14027.6|14031.9|14030.9|14025.6|14024.6|2425
1623784500000|2021-06-15 19:15:00|14028.7|14027.7|14033.5|14032.5|14034.4|14033.4|14026.7|14025.7|2171
1623784800000|2021-06-15 19:20:00|14034|14033|14027.5|14026.5|14036.2|14035.2|14024.4|14023.4|2742
1623785100000|2021-06-15 19:25:00|14027.4|14026.4|14022.6|14021.6|14029.5|14028.5|14017.9|14016.9|2905
1623785400000|2021-06-15 19:30:00|14022.7|14021.7|14018.5|14017.5|14023.7|14022.7|14014.4|14013.4|4178
1623785700000|2021-06-15 19:35:00|14018.6|14017.6|14020.6|14019.6|14020.6|14019.6|14008.7|14007.7|5850
1623786000000|2021-06-15 19:40:00|14021.9|14020.9|14032|14031|14038.2|14037.2|14021.9|14020.9|5967
1623786300000|2021-06-15 19:45:00|14032.4|14031.4|14050.7|14049.7|14052.1|14051.1|14031.5|14030.5|5196
1623786600000|2021-06-15 19:50:00|14051|14050|14023.2|14022.2|14052.1|14051.1|14015.9|14014.9|12192
1623786900000|2021-06-15 19:55:00|14023.4|14022.4|14035.7|14034.7|14039.7|14038.7|14020|14019|10609
1623787200000|2021-06-15 20:00:00|14034.7|14033.7|14033.2|14031.2|14042.9|14040.9|14028.7|14026.7|3354
1623787500000|2021-06-15 20:05:00|14033.4|14031.4|14039.2|14037.2|14039.9|14037.9|14033|14031|1196
1623787800000|2021-06-15 20:10:00|14039.1|14037.1|14043.2|14038.2|14043.2|14041|14035|14033|1164
1623788100000|2021-06-15 20:15:00|14042.8|14037.8|14042.2|14037.2|14042.8|14037.8|14041.5|14036.5|3
1623788400000|2021-06-15 20:20:00|14042.6|14037.6|14042.3|14037.3|14044.2|14039.2|14042.1|14037.1|0
1623788700000|2021-06-15 20:25:00|14042.2|14037.2|14038.9|14033.9|14042.3|14037.3|14038.9|14033.9|0
1623789000000|2021-06-15 20:30:00|14040.5|14038.5|14042.5|14040.5|14043.2|14041.2|14039|14037|358
1623789300000|2021-06-15 20:35:00|14042.7|14040.7|14046.5|14044.5|14046.7|14044.7|14042.5|14040.5|307
1623789600000|2021-06-15 20:40:00|14046.7|14044.7|14045.2|14043.2|14049.5|14047.5|14045.2|14043.2|254
1623789900000|2021-06-15 20:45:00|14046.2|14044.2|14047.7|14045.7|14049|14047|14045.5|14043.5|164
1623790200000|2021-06-15 20:50:00|14048|14046|14047|14045|14049.2|14047.2|14046.2|14044.2|271
1623790500000|2021-06-15 20:55:00|14047.2|14045.2|14046.9|14041.9|14048.5|14046.5|14044.7|14041.8|215
1623790800000|2021-06-15 21:00:00|14047.4|14042.4|14044.9|14039.9|14047.6|14042.6|14044.8|14039.8|0
1623791100000|2021-06-15 21:05:00|14044.8|14039.8|14044|14039|14044.8|14039.8|14043.2|14038.2|0
1623791400000|2021-06-15 21:10:00|14043.9|14038.9|14040.6|14035.6|14044.2|14039.2|14039.2|14034.2|0
1623791700000|2021-06-15 21:15:00|14040.5|14035.5|14036.9|14031.9|14040.5|14035.5|14036.9|14031.9|0
1623792000000|2021-06-15 21:20:00|14037|14032|14036.7|14031.7|14037|14032|14036.7|14031.7|0
1623792300000|2021-06-15 21:25:00|14036.8|14031.8|14036.9|14031.9|14037.3|14032.3|14036.8|14031.8|0
1623792600000|2021-06-15 21:30:00|14036.3|14031.3|14037.4|14032.4|14037.6|14032.6|14035.7|14030.7|0
1623792900000|2021-06-15 21:35:00|14037.5|14032.5|14035.6|14030.6|14037.5|14032.5|14035.5|14030.5|0
1623793200000|2021-06-15 21:40:00|14035.7|14030.7|14037|14032|14037.1|14032.1|14035.4|14030.4|0
1623793500000|2021-06-15 21:45:00|14036.9|14031.9|14037.1|14032.1|14037.1|14032.1|14036.6|14031.6|0
1623793800000|2021-06-15 21:50:00|14037|14032|14037.7|14032.7|14037.8|14032.8|14037|14032|0
1623794100000|2021-06-15 21:55:00|14037.8|14032.8|14038.7|14033.7|14038.7|14033.7|14037.4|14032.4|0
1623794400000|2021-06-15 22:00:00|14047.5|14045.5|14049.2|14047.2|14050.6|14048.6|14042.7|14040.7|518
1623794700000|2021-06-15 22:05:00|14049|14047|14048.9|14046.9|14050.5|14048.5|14048|14046|121
1623795000000|2021-06-15 22:10:00|14049|14047|14048.5|14046.5|14049.7|14047.7|14048.4|14046.4|83
1623795300000|2021-06-15 22:15:00|14048.6|14046.6|14050|14048|14050.7|14048.7|14048.4|14046.4|73
1623795600000|2021-06-15 22:20:00|14050.1|14048.1|14050.1|14048.1|14050.2|14048.2|14049|14047|171
1623795900000|2021-06-15 22:25:00|14049.9|14047.9|14046.7|14044.7|14050.2|14048.2|14046.2|14044.2|77
1623796200000|2021-06-15 22:30:00|14046.6|14044.6|14046.1|14044.1|14047.2|14045.2|14045.5|14043.5|66
1623796500000|2021-06-15 22:35:00|14046.2|14044.2|14042|14040|14048.1|14046.1|14041.1|14039.1|139
1623796800000|2021-06-15 22:40:00|14042.1|14040.1|14045.4|14043.4|14045.7|14043.7|14041|14039|148
1623797100000|2021-06-15 22:45:00|14045.2|14043.2|14043.5|14041.5|14045.7|14043.7|14042|14040|71
1623797400000|2021-06-15 22:50:00|14043.4|14041.4|14043.1|14041.1|14044.1|14042.1|14041.5|14039.5|61
1623797700000|2021-06-15 22:55:00|14043|14041|14043|14041|14043.9|14041.9|14042.1|14040.1|42
1623798000000|2021-06-15 23:00:00|14042.9|14040.9|14042.2|14040.2|14043|14041|14038|14036|188
1623798300000|2021-06-15 23:05:00|14042.4|14040.4|14042.9|14040.9|14044.1|14042.1|14040.5|14038.5|86
1623798600000|2021-06-15 23:10:00|14043|14041|14042.9|14040.9|14044.6|14042.6|14042.4|14040.4|61
1623798900000|2021-06-15 23:15:00|14042.7|14040.7|14040.7|14038.7|14043.4|14041.4|14040.7|14038.7|91
1623799200000|2021-06-15 23:20:00|14040.5|14038.5|14037.6|14035.6|14041.1|14039.1|14035.4|14033.4|143
1623799500000|2021-06-15 23:25:00|14037.7|14035.7|14037.6|14035.6|14039.4|14037.4|14037.1|14035.1|66
1623799800000|2021-06-15 23:30:00|14037.5|14035.5|14036.5|14034.5|14037.7|14035.7|14034.6|14032.6|186
1623800100000|2021-06-15 23:35:00|14036.4|14034.4|14038.1|14036.1|14038.9|14036.9|14035|14033|90
1623800400000|2021-06-15 23:40:00|14038|14036|14038|14036|14038.6|14036.6|14037.6|14035.6|34
1623800700000|2021-06-15 23:45:00|14038.1|14036.1|14041.5|14039.5|14042.1|14040.1|14035|14033|124
1623801000000|2021-06-15 23:50:00|14041.6|14039.6|14043.5|14041.5|14046.7|14044.7|14041.5|14039.5|351
1623801300000|2021-06-15 23:55:00|14043.7|14041.7|14040|14038|14044.4|14042.4|14038.5|14036.5|134
1623801600000|2021-06-16 00:00:00|14039.9|14037.9|14040.7|14038.7|14044|14042|14036.9|14034.9|531
1623801900000|2021-06-16 00:05:00|14040.9|14038.9|14043.7|14041.7|14046.1|14044.1|14040.9|14038.9|301
1623802200000|2021-06-16 00:10:00|14043.9|14041.9|14045.2|14043.2|14045.7|14043.7|14043.6|14041.6|109
1623802500000|2021-06-16 00:15:00|14045.4|14043.4|14043.2|14041.2|14046.2|14044.2|14041.7|14039.7|181
1623802800000|2021-06-16 00:20:00|14043.1|14041.1|14043|14041|14046|14044|14042|14040|186
1623803100000|2021-06-16 00:25:00|14043.1|14041.1|14045|14043|14045.5|14043.5|14042.1|14040.1|115
1623803400000|2021-06-16 00:30:00|14044.9|14042.9|14044.7|14042.7|14047.9|14045.9|14043.1|14041.1|181
1623803700000|2021-06-16 00:35:00|14044.9|14042.9|14046.6|14044.6|14048.6|14046.6|14044.9|14042.9|247
1623804000000|2021-06-16 00:40:00|14046.5|14044.5|14043.6|14041.6|14046.9|14044.9|14043.4|14041.4|99
1623804300000|2021-06-16 00:45:00|14043.7|14041.7|14043.2|14041.2|14044|14042|14041.7|14039.7|91
1623804600000|2021-06-16 00:50:00|14043.1|14041.1|14039.7|14037.7|14043.2|14041.2|14038.9|14036.9|173
1623804900000|2021-06-16 00:55:00|14039.6|14037.6|14037.1|14035.1|14040.6|14038.6|14036.4|14034.4|248
1623805200000|2021-06-16 01:00:00|14037.2|14035.2|14037.6|14035.6|14037.9|14035.9|14032|14030|363
1623805500000|2021-06-16 01:05:00|14037.5|14035.5|14039.2|14037.2|14041.7|14039.7|14037.5|14035.5|253
1623805800000|2021-06-16 01:10:00|14039.1|14037.1|14040.4|14038.4|14041.1|14039.1|14037.6|14035.6|78
1623806100000|2021-06-16 01:15:00|14040.5|14038.5|14042|14040|14042.6|14040.6|14039|14037|169
1623806400000|2021-06-16 01:20:00|14041.7|14039.7|14040.6|14038.6|14043.1|14041.1|14040.5|14038.5|100
1623806700000|2021-06-16 01:25:00|14040.4|14038.4|14040.9|14038.9|14043.9|14041.9|14040|14038|144
1623807000000|2021-06-16 01:30:00|14041|14039|14041.2|14039.2|14043.5|14041.5|14039.4|14037.4|161
1623807300000|2021-06-16 01:35:00|14041.4|14039.4|14040.5|14038.5|14043.2|14041.2|14038.5|14036.5|153
1623807600000|2021-06-16 01:40:00|14040.6|14038.6|14038.1|14036.1|14041.9|14039.9|14037.9|14035.9|179
1623807900000|2021-06-16 01:45:00|14038|14036|14035|14033|14038.5|14036.5|14034|14032|222
1623808200000|2021-06-16 01:50:00|14034.4|14032.4|14039.5|14037.5|14040.9|14038.9|14033.2|14031.2|184
1623808500000|2021-06-16 01:55:00|14039.6|14037.6|14040.1|14038.1|14042|14040|14039|14037|156
1623808800000|2021-06-16 02:00:00|14040|14038|14042|14040|14042.7|14040.7|14039.2|14037.2|177
1623809100000|2021-06-16 02:05:00|14041.9|14039.9|14039.9|14037.9|14043|14041|14039.5|14037.5|153
1623809400000|2021-06-16 02:10:00|14040|14038|14038.5|14036.5|14040.9|14038.9|14038.5|14036.5|136
1623809700000|2021-06-16 02:15:00|14038.2|14036.2|14038.9|14036.9|14041.2|14039.2|14037.5|14035.5|114
1623810000000|2021-06-16 02:20:00|14038.7|14036.7|14038|14036|14039.9|14037.9|14037.6|14035.6|81
1623810300000|2021-06-16 02:25:00|14038.1|14036.1|14038.5|14036.5|14040.2|14038.2|14037.5|14035.5|55
1623810600000|2021-06-16 02:30:00|14038.4|14036.4|14037.1|14035.1|14038.4|14036.4|14035.7|14033.7|86
1623810900000|2021-06-16 02:35:00|14037.2|14035.2|14039.5|14037.5|14040.2|14038.2|14036.9|14034.9|202
1623811200000|2021-06-16 02:40:00|14039.4|14037.4|14040.7|14038.7|14042.7|14040.7|14038.6|14036.6|208
1623811500000|2021-06-16 02:45:00|14040.6|14038.6|14036|14034|14040.6|14038.6|14035.1|14033.1|237
1623811800000|2021-06-16 02:50:00|14035.9|14033.9|14034.1|14032.1|14035.9|14033.9|14033.9|14031.9|144
1623812100000|2021-06-16 02:55:00|14033|14031|14036.5|14034.5|14038.5|14036.5|14032.6|14030.6|245
1623812400000|2021-06-16 03:00:00|14036.6|14034.6|14034.9|14032.9|14037.4|14035.4|14034.6|14032.6|181
1623812700000|2021-06-16 03:05:00|14035|14033|14034.7|14032.7|14036.1|14034.1|14034|14032|140
1623813000000|2021-06-16 03:10:00|14034.9|14032.9|14035.2|14033.2|14036.7|14034.7|14034.1|14032.1|117
1623813300000|2021-06-16 03:15:00|14035.1|14033.1|14034.2|14032.2|14037.4|14035.4|14033.6|14031.6|152
1623813600000|2021-06-16 03:20:00|14034.1|14032.1|14036.9|14034.9|14037.6|14035.6|14033.9|14031.9|125
1623813900000|2021-06-16 03:25:00|14036.7|14034.7|14038.5|14036.5|14038.5|14036.5|14035.2|14033.2|129
1623814200000|2021-06-16 03:30:00|14038.4|14036.4|14041.7|14039.7|14042.5|14040.5|14038.2|14036.2|217
1623814500000|2021-06-16 03:35:00|14041.6|14039.6|14039.5|14037.5|14042.6|14040.6|14038.7|14036.7|153
1623814800000|2021-06-16 03:40:00|14039.4|14037.4|14041.4|14039.4|14042.4|14040.4|14038.6|14036.6|63
1623815100000|2021-06-16 03:45:00|14041.2|14039.2|14041.9|14039.9|14042.7|14040.7|14041.2|14039.2|75
1623815400000|2021-06-16 03:50:00|14042|14040|14042.9|14040.9|14042.9|14040.9|14041.7|14039.7|59
1623815700000|2021-06-16 03:55:00|14043.1|14041.1|14044.2|14042.2|14045|14043|14042|14040|151
1623816000000|2021-06-16 04:00:00|14044.5|14042.5|14045.4|14043.4|14045.7|14043.7|14043.4|14041.4|130
1623816300000|2021-06-16 04:05:00|14044.9|14042.9|14047.2|14045.2|14047.5|14045.5|14043.7|14041.7|144
1623816600000|2021-06-16 04:10:00|14047|14045|14042.7|14040.7|14047|14045|14042.2|14040.2|170
1623816900000|2021-06-16 04:15:00|14042.9|14040.9|14043.5|14041.5|14044.9|14042.9|14042.5|14040.5|75
1623817200000|2021-06-16 04:20:00|14043.6|14041.6|14046|14044|14046.1|14044.1|14043.6|14041.6|66
1623817500000|2021-06-16 04:25:00|14046.1|14044.1|14046.7|14044.7|14048|14046|14046|14044|77
1623817800000|2021-06-16 04:30:00|14046.9|14044.9|14045.2|14043.2|14047|14045|14045|14043|108
1623818100000|2021-06-16 04:35:00|14045.4|14043.4|14044|14042|14045.6|14043.6|14043.2|14041.2|97
1623818400000|2021-06-16 04:40:00|14043.9|14041.9|14041.6|14039.6|14044.4|14042.4|14041.4|14039.4|99
1623818700000|2021-06-16 04:45:00|14041.5|14039.5|14041.5|14039.5|14043.4|14041.4|14039.5|14037.5|207
1623819000000|2021-06-16 04:50:00|14041.4|14039.4|14042.1|14040.1|14043|14041|14040.9|14038.9|84
1623819300000|2021-06-16 04:55:00|14042|14040|14044|14042|14044.1|14042.1|14041.7|14039.7|86
1623819600000|2021-06-16 05:00:00|14043.9|14041.9|14046.2|14044.2|14048.4|14046.4|14043.5|14041.5|179
1623819900000|2021-06-16 05:05:00|14046.4|14044.4|14045.2|14043.2|14049.5|14047.5|14044.9|14042.9|179
1623820200000|2021-06-16 05:10:00|14045.1|14043.1|14044.7|14042.7|14048.1|14046.1|14044.7|14042.7|119
1623820500000|2021-06-16 05:15:00|14044.9|14042.9|14046.7|14044.7|14048.4|14046.4|14044.6|14042.6|73
1623820800000|2021-06-16 05:20:00|14046.9|14044.9|14045.2|14043.2|14047.1|14045.1|14044.7|14042.7|70
1623821100000|2021-06-16 05:25:00|14045.4|14043.4|14040.6|14038.6|14045.7|14043.7|14040.2|14038.2|145
1623821400000|2021-06-16 05:30:00|14040.5|14038.5|14038.4|14036.4|14042.7|14040.7|14037|14035|257
1623821700000|2021-06-16 05:35:00|14038.5|14036.5|14042.2|14040.2|14044.2|14042.2|14038.2|14036.2|157
1623822000000|2021-06-16 05:40:00|14042.1|14040.1|14044.6|14042.6|14044.6|14042.6|14041.9|14039.9|110
1623822300000|2021-06-16 05:45:00|14044.5|14042.5|14042.5|14040.5|14044.5|14042.5|14041.5|14039.5|98
1623822600000|2021-06-16 05:50:00|14042.6|14040.6|14042.7|14040.7|14045.9|14043.9|14042.2|14040.2|115
1623822900000|2021-06-16 05:55:00|14042.6|14040.6|14041.9|14039.9|14043.6|14041.6|14040.2|14038.2|140
1623823200000|2021-06-16 06:00:00|14041.7|14039.7|14042|14040|14042.5|14040.5|14039.5|14037.5|144
1623823500000|2021-06-16 06:05:00|14042.1|14040.1|14040|14038|14044.2|14042.2|14038.7|14036.7|210
1623823800000|2021-06-16 06:10:00|14040.1|14038.1|14037.6|14035.6|14041.7|14039.7|14037.6|14035.6|144
1623824100000|2021-06-16 06:15:00|14037.4|14035.4|14043.5|14041.5|14043.9|14041.9|14037|14035|323
1623824400000|2021-06-16 06:20:00|14043.6|14041.6|14047.5|14045.5|14048.2|14046.2|14043.6|14041.6|318
1623824700000|2021-06-16 06:25:00|14047.4|14045.4|14045|14043|14048.7|14046.7|14044.7|14042.7|216
1623825000000|2021-06-16 06:30:00|14045.1|14043.1|14046.9|14044.9|14047|14045|14043.1|14041.1|190
1623825300000|2021-06-16 06:35:00|14046.7|14044.7|14047.7|14045.7|14048.7|14046.7|14046.4|14044.4|159
1623825600000|2021-06-16 06:40:00|14047.9|14045.9|14044.7|14042.7|14048|14046|14044.6|14042.6|573
1623825900000|2021-06-16 06:45:00|14044.9|14042.9|14044.2|14042.2|14045.9|14043.9|14042.9|14040.9|138
1623826200000|2021-06-16 06:50:00|14044|14042|14047.5|14045.5|14047.9|14045.9|14044|14042|176
1623826500000|2021-06-16 06:55:00|14047.6|14045.6|14048.4|14046.4|14053.1|14051.1|14046.5|14044.5|434
1623826800000|2021-06-16 07:00:00|14048.5|14046.5|14050.7|14048.7|14054.2|14052.2|14046.2|14044.2|504
1623827100000|2021-06-16 07:05:00|14050.9|14048.9|14050.5|14048.5|14057.1|14055.1|14050.4|14048.4|638
1623827400000|2021-06-16 07:10:00|14050.4|14048.4|14048.9|14046.9|14050.4|14048.4|14045.4|14043.4|410
1623827700000|2021-06-16 07:15:00|14049|14047|14042.9|14040.9|14049.9|14047.9|14040.7|14038.7|547
1623828000000|2021-06-16 07:20:00|14043|14041|14043.5|14041.5|14048.1|14046.1|14042.5|14040.5|425
1623828300000|2021-06-16 07:25:00|14043.6|14041.6|14042|14040|14045.4|14043.4|14038.5|14036.5|385
1623828600000|2021-06-16 07:30:00|14042.1|14040.1|14041.4|14039.4|14046.1|14044.1|14041.2|14039.2|334
1623828900000|2021-06-16 07:35:00|14041.5|14039.5|14046.1|14044.1|14046.2|14044.2|14039.2|14037.2|461
1623829200000|2021-06-16 07:40:00|14046|14044|14044.2|14042.2|14046.4|14044.4|14043.4|14041.4|292
1623829500000|2021-06-16 07:45:00|14044.1|14042.1|14047.2|14045.2|14049.5|14047.5|14043.7|14041.7|725
1623829800000|2021-06-16 07:50:00|14047.4|14045.4|14044.2|14042.2|14047.5|14045.5|14041.5|14039.5|319
1623830100000|2021-06-16 07:55:00|14044.1|14042.1|14045.7|14043.7|14046.4|14044.4|14041.2|14039.2|316
1623830400000|2021-06-16 08:00:00|14045.6|14043.6|14040.2|14038.2|14047.1|14045.1|14036.6|14034.6|852
1623830700000|2021-06-16 08:05:00|14040.1|14038.1|14044.2|14042.2|14044.5|14042.5|14038.4|14036.4|545
1623831000000|2021-06-16 08:10:00|14044.1|14042.1|14039.7|14037.7|14044.1|14042.1|14039|14037|388
1623831300000|2021-06-16 08:15:00|14039.6|14037.6|14041.6|14039.6|14043.1|14041.1|14039.1|14037.1|264
1623831600000|2021-06-16 08:20:00|14041.5|14039.5|14039.6|14037.6|14042.7|14040.7|14039.4|14037.4|168
1623831900000|2021-06-16 08:25:00|14039.5|14037.5|14035.7|14033.7|14041.4|14039.4|14035.5|14033.5|556
1623832200000|2021-06-16 08:30:00|14035.6|14033.6|14037.6|14035.6|14038.7|14036.7|14035|14033|447
1623832500000|2021-06-16 08:35:00|14037.7|14035.7|14043.2|14041.2|14044.2|14042.2|14037.6|14035.6|476
1623832800000|2021-06-16 08:40:00|14043.4|14041.4|14041.7|14039.7|14045|14043|14041.7|14039.7|365
1623833100000|2021-06-16 08:45:00|14042|14040|14044.2|14042.2|14046.1|14044.1|14041.7|14039.7|293
1623833400000|2021-06-16 08:50:00|14044.4|14042.4|14044.7|14042.7|14046.1|14044.1|14044.1|14042.1|282
1623833700000|2021-06-16 08:55:00|14044.6|14042.6|14045.7|14043.7|14047|14045|14044.1|14042.1|243
1623834000000|2021-06-16 09:00:00|14045.6|14043.6|14047|14045|14048.2|14046.2|14045.4|14043.4|373
1623834300000|2021-06-16 09:05:00|14046.9|14044.9|14042.9|14040.9|14047.1|14045.1|14041.7|14039.7|507
1623834600000|2021-06-16 09:10:00|14043|14041|14042|14040|14044.9|14042.9|14041.1|14039.1|274
1623834900000|2021-06-16 09:15:00|14041.9|14039.9|14038.9|14036.9|14041.9|14039.9|14037.7|14035.7|324
1623835200000|2021-06-16 09:20:00|14039|14037|14039.5|14037.5|14040.7|14038.7|14038.5|14036.5|196
1623835500000|2021-06-16 09:25:00|14039.6|14037.6|14034|14032|14039.9|14037.9|14032.5|14030.5|657
1623835800000|2021-06-16 09:30:00|14034.1|14032.1|14037.4|14035.4|14037.9|14035.9|14034.1|14032.1|364
1623836100000|2021-06-16 09:35:00|14037.5|14035.5|14040.7|14038.7|14040.7|14038.7|14037.1|14035.1|412
1623836400000|2021-06-16 09:40:00|14040.9|14038.9|14040.4|14038.4|14041.9|14039.9|14039.5|14037.5|195
1623836700000|2021-06-16 09:45:00|14040.5|14038.5|14043.1|14041.1|14043.4|14041.4|14039.9|14037.9|277
1623837000000|2021-06-16 09:50:00|14043.2|14041.2|14042.7|14040.7|14044.6|14042.6|14042.2|14040.2|303
1623837300000|2021-06-16 09:55:00|14042.6|14040.6|14041.9|14039.9|14043|14041|14040.7|14038.7|235
1623837600000|2021-06-16 10:00:00|14042|14040|14040.7|14038.7|14042.7|14040.7|14038.9|14036.9|332
1623837900000|2021-06-16 10:05:00|14040.6|14038.6|14044|14042|14045.4|14043.4|14040.5|14038.5|286
1623838200000|2021-06-16 10:10:00|14044.1|14042.1|14042.5|14040.5|14044.7|14042.7|14041.7|14039.7|200
1623838500000|2021-06-16 10:15:00|14042.4|14040.4|14045|14043|14047.1|14045.1|14042.1|14040.1|413
1623838800000|2021-06-16 10:20:00|14045.1|14043.1|14048.4|14046.4|14048.4|14046.4|14044.4|14042.4|240
1623839100000|2021-06-16 10:25:00|14048.5|14046.5|14052.2|14050.2|14052.5|14050.5|14047.1|14045.1|617
1623839400000|2021-06-16 10:30:00|14052.4|14050.4|14053.7|14051.7|14055.2|14053.2|14051.5|14049.5|523
1623839700000|2021-06-16 10:35:00|14053.9|14051.9|14050.5|14048.5|14054.7|14052.7|14050.5|14048.5|306
1623840000000|2021-06-16 10:40:00|14050.4|14048.4|14048.2|14046.2|14051.6|14049.6|14046.6|14044.6|506
1623840300000|2021-06-16 10:45:00|14048.1|14046.1|14048|14046|14048.5|14046.5|14045|14043|382
1623840600000|2021-06-16 10:50:00|14047.9|14045.9|14047.1|14045.1|14049.9|14047.9|14046.6|14044.6|258
1623840900000|2021-06-16 10:55:00|14047|14045|14042.5|14040.5|14047.1|14045.1|14041.7|14039.7|411
1623841200000|2021-06-16 11:00:00|14042.6|14040.6|14041.5|14039.5|14044.4|14042.4|14037.7|14035.7|574
1623841500000|2021-06-16 11:05:00|14041.4|14039.4|14043.1|14041.1|14045.4|14043.4|14041|14039|368
1623841800000|2021-06-16 11:10:00|14043.2|14041.2|14044|14042|14044|14042|14041|14039|389
1623842100000|2021-06-16 11:15:00|14044.1|14042.1|14047|14045|14047|14045|14042|14040|258
1623842400000|2021-06-16 11:20:00|14046.9|14044.9|14050.7|14048.7|14052.2|14050.2|14046.5|14044.5|384
1623842700000|2021-06-16 11:25:00|14050.9|14048.9|14044.1|14042.1|14051.5|14049.5|14039.9|14037.9|450
1623843000000|2021-06-16 11:30:00|14044.2|14042.2|14042.2|14040.2|14047.9|14045.9|14042.2|14040.2|441
1623843300000|2021-06-16 11:35:00|14042.1|14040.1|14045|14043|14045.7|14043.7|14039|14037|480
1623843600000|2021-06-16 11:40:00|14045.1|14043.1|14041.2|14039.2|14046.1|14044.1|14041|14039|232
1623843900000|2021-06-16 11:45:00|14041|14039|14041|14039|14042.1|14040.1|14037.6|14035.6|611
1623844200000|2021-06-16 11:50:00|14040.9|14038.9|14039.5|14037.5|14042.2|14040.2|14038.7|14036.7|268
1623844500000|2021-06-16 11:55:00|14039.2|14037.2|14039|14037|14040.1|14038.1|14037.9|14035.9|333
1623844800000|2021-06-16 12:00:00|14039.2|14037.2|14037.9|14035.9|14040.4|14038.4|14027.5|14025.5|1638
1623845100000|2021-06-16 12:05:00|14038|14036|14039.7|14037.7|14042.4|14040.4|14035.5|14033.5|560
1623845400000|2021-06-16 12:10:00|14039.9|14037.9|14044|14042|14046.7|14044.7|14039.5|14037.5|627
1623845700000|2021-06-16 12:15:00|14044.1|14042.1|14045.9|14043.9|14046.6|14044.6|14041.9|14039.9|562
1623846000000|2021-06-16 12:20:00|14046|14044|14044.7|14042.7|14046|14044|14041.7|14039.7|626
1623846300000|2021-06-16 12:25:00|14044.9|14042.9|14047.4|14045.4|14047.6|14045.6|14042.9|14040.9|507
1623846600000|2021-06-16 12:30:00|14047.5|14045.5|14050.5|14048.5|14050.7|14048.7|14046.2|14044.2|586
1623846900000|2021-06-16 12:35:00|14050.4|14048.4|14049.7|14047.7|14051.9|14049.9|14048.9|14046.9|511
1623847200000|2021-06-16 12:40:00|14049.9|14047.9|14050.2|14048.2|14053.1|14051.1|14048.6|14046.6|790
1623847500000|2021-06-16 12:45:00|14050.4|14048.4|14050.6|14048.6|14051.1|14049.1|14048|14046|614
1623847800000|2021-06-16 12:50:00|14050.4|14048.4|14048.1|14046.1|14051.5|14049.5|14047.2|14045.2|630
1623848100000|2021-06-16 12:55:00|14048.2|14046.2|14052.7|14050.7|14052.7|14050.7|14047.9|14045.9|635
1623848400000|2021-06-16 13:00:00|14052.9|14050.9|14057.7|14055.7|14059.2|14057.2|14052.1|14050.1|1335
1623848700000|2021-06-16 13:05:00|14057.9|14055.9|14054|14052|14059.5|14057.5|14053.7|14051.7|804
1623849000000|2021-06-16 13:10:00|14053.9|14051.9|14053.4|14051.4|14054.5|14052.5|14050.1|14048.1|960
1623849300000|2021-06-16 13:15:00|14053.2|14051.2|14052.5|14050.5|14057.6|14055.6|14052.4|14050.4|727
1623849600000|2021-06-16 13:20:00|14052.7|14050.7|14056.7|14054.7|14056.7|14054.7|14049.2|14047.2|968
1623849900000|2021-06-16 13:25:00|14056.6|14054.6|14058.9|14056.9|14063|14061|14054.7|14052.7|2669
1623850200000|2021-06-16 13:30:00|14059|14057|14064.7|14063.7|14077.1|14076.1|14050.6|14049.6|13695
1623850500000|2021-06-16 13:35:00|14065|14064|14070|14069|14073.2|14072.2|14052.6|14051.6|9722
1623850800000|2021-06-16 13:40:00|14069.9|14068.9|14073.2|14072.2|14081.6|14080.6|14063.4|14062.4|8838
1623851100000|2021-06-16 13:45:00|14073.1|14072.1|14080.2|14079.2|14084.1|14083.1|14073.1|14072.1|7526
1623851400000|2021-06-16 13:50:00|14080.4|14079.4|14088.9|14087.9|14093.5|14092.5|14079.9|14078.9|7349
1623851700000|2021-06-16 13:55:00|14089|14088|14087.2|14086.2|14095.5|14094.5|14079.7|14078.7|5873
1623852000000|2021-06-16 14:00:00|14087.4|14086.4|14086.2|14085.2|14094.4|14093.4|14079.2|14078.2|5704
1623852300000|2021-06-16 14:05:00|14086.4|14085.4|14094.7|14093.7|14101.4|14100.4|14086.4|14085.4|5884
1623852600000|2021-06-16 14:10:00|14093.7|14092.7|14095.9|14094.9|14096.8|14095.8|14089.1|14088.1|4494
1623852900000|2021-06-16 14:15:00|14096.1|14095.1|14093.1|14092.1|14099.8|14098.8|14091.8|14090.8|4342
1623853200000|2021-06-16 14:20:00|14092.9|14091.9|14092.9|14091.9|14102.4|14101.4|14089.3|14088.3|5562
1623853500000|2021-06-16 14:25:00|14093.2|14092.2|14089.1|14088.1|14096.6|14095.6|14087.2|14086.2|3779
1623853800000|2021-06-16 14:30:00|14088.8|14087.8|14076.6|14075.6|14090.7|14089.7|14076.6|14075.6|4985
1623854100000|2021-06-16 14:35:00|14076.7|14075.7|14073.4|14072.4|14077.8|14076.8|14072.2|14071.2|4336
1623854400000|2021-06-16 14:40:00|14073.7|14072.7|14064.9|14063.9|14073.7|14072.7|14061.8|14060.8|5313
1623854700000|2021-06-16 14:45:00|14064.7|14063.7|14061.7|14060.7|14065.4|14064.4|14055.9|14054.9|4889
1623855000000|2021-06-16 14:50:00|14061.8|14060.8|14059.9|14058.9|14067.8|14066.8|14056.8|14055.8|3795
1623855300000|2021-06-16 14:55:00|14060.8|14059.8|14066.7|14065.7|14068.2|14067.2|14058.8|14057.8|2611
1623855600000|2021-06-16 15:00:00|14067.1|14066.1|14064.7|14063.7|14069.8|14068.8|14062.7|14061.7|2786
1623855900000|2021-06-16 15:05:00|14064.6|14063.6|14057.4|14056.4|14069.3|14068.3|14049.6|14048.6|3882
1623856200000|2021-06-16 15:10:00|14057.3|14056.3|14061.1|14060.1|14061.8|14060.8|14051.3|14050.3|3372
1623856500000|2021-06-16 15:15:00|14060.7|14059.7|14065.9|14064.9|14067.2|14066.2|14059.7|14058.7|3310
1623856800000|2021-06-16 15:20:00|14065.8|14064.8|14061.4|14060.4|14068.1|14067.1|14061.2|14060.2|3669
1623857100000|2021-06-16 15:25:00|14061.2|14060.2|14057.1|14056.1|14063.8|14062.8|14056.8|14055.8|3363
1623857400000|2021-06-16 15:30:00|14056.9|14055.9|14045.6|14044.6|14059.6|14058.6|14042.8|14041.8|4737
1623857700000|2021-06-16 15:35:00|14045.3|14044.3|14040.1|14039.1|14048.4|14047.4|14035.6|14034.6|4469
1623858000000|2021-06-16 15:40:00|14040.2|14039.2|14042.2|14041.2|14044.8|14043.8|14038.8|14037.8|3332
1623858300000|2021-06-16 15:45:00|14042.3|14041.3|14046.6|14045.6|14048.6|14047.6|14040.4|14039.4|3291
1623858600000|2021-06-16 15:50:00|14046.4|14045.4|14039.8|14038.8|14047.6|14046.6|14039.7|14038.7|2285
1623858900000|2021-06-16 15:55:00|14039.4|14038.4|14032.2|14031.2|14040.2|14039.2|14030.8|14029.8|4067
1623859200000|2021-06-16 16:00:00|14032.3|14031.3|14029.1|14028.1|14035.8|14034.8|14027.3|14026.3|4844
1623859500000|2021-06-16 16:05:00|14029.2|14028.2|14017.2|14016.2|14029.6|14028.6|14010.2|14009.2|6679
1623859800000|2021-06-16 16:10:00|14017.3|14016.3|14003.4|14002.4|14018.1|14017.1|13998.8|13997.8|6847
1623860100000|2021-06-16 16:15:00|14003.3|14002.3|14007.4|14006.4|14009.3|14008.3|14001.7|14000.7|2773
1623860400000|2021-06-16 16:20:00|14007.6|14006.6|13991.4|13990.4|14007.6|14006.6|13991.4|13990.4|4918
1623860700000|2021-06-16 16:25:00|13991.6|13990.6|13999.8|13998.8|14000.6|13999.6|13982.9|13981.9|5304
1623861000000|2021-06-16 16:30:00|13999.9|13998.9|14010.2|14009.2|14012.7|14011.7|13998.4|13997.4|3915
1623861300000|2021-06-16 16:35:00|14010.3|14009.3|14007.7|14006.7|14013.9|14012.9|14004.8|14003.8|3560
1623861600000|2021-06-16 16:40:00|14009.7|14008.7|14011|14010|14014|14013|14008|14007|2262
1623861900000|2021-06-16 16:45:00|14011.2|14010.2|14015.7|14014.7|14017.3|14016.3|14008.5|14007.5|2580
1623862200000|2021-06-16 16:50:00|14015.5|14014.5|14016.8|14015.8|14018.2|14017.2|14012.8|14011.8|1963
1623862500000|2021-06-16 16:55:00|14016.9|14015.9|14025.8|14024.8|14027.2|14026.2|14015.7|14014.7|3344
1623862800000|2021-06-16 17:00:00|14025.7|14024.7|14027.4|14026.4|14027.5|14026.5|14022.3|14021.3|2597
1623863100000|2021-06-16 17:05:00|14027.3|14026.3|14028.7|14027.7|14032.4|14031.4|14026.7|14025.7|2590
1623863400000|2021-06-16 17:10:00|14028.8|14027.8|14036.7|14035.7|14038.3|14037.3|14028.7|14027.7|2920
1623863700000|2021-06-16 17:15:00|14036.5|14035.5|14031.3|14030.3|14037.4|14036.4|14030.3|14029.3|3690
1623864000000|2021-06-16 17:20:00|14031.2|14030.2|14029.4|14028.4|14035|14034|14027.8|14026.8|3087
1623864300000|2021-06-16 17:25:00|14029.7|14028.7|14024.2|14023.2|14032.2|14031.2|14020|14019|3014
1623864600000|2021-06-16 17:30:00|14024|14023|14041.9|14040.9|14043.2|14042.2|14022.7|14021.7|3861
1623864900000|2021-06-16 17:35:00|14041.8|14040.8|14043.3|14042.3|14048.3|14047.3|14041.8|14040.8|3344
1623865200000|2021-06-16 17:40:00|14042.9|14041.9|14033.9|14032.9|14043|14042|14032|14031|2393
1623865500000|2021-06-16 17:45:00|14033.8|14032.8|14021.2|14020.2|14033.8|14032.8|14018.4|14017.4|2786
1623865800000|2021-06-16 17:50:00|14020.7|14019.7|14029.9|14028.9|14031.2|14030.2|14013.7|14012.7|2935
1623866100000|2021-06-16 17:55:00|14030.2|14029.2|14024.5|14023.5|14032.8|14031.8|14022.5|14021.5|1794
1623866400000|2021-06-16 18:00:00|14007.2|14006.2|13916.4|13915.4|14007.2|14006.2|13890.3|13889.3|28737
1623866700000|2021-06-16 18:05:00|13917.5|13916.5|13953.5|13952.5|13962.7|13961.7|13911.8|13910.8|15488
1623867000000|2021-06-16 18:10:00|13953.4|13952.4|13920.5|13919.5|13958.2|13957.2|13914.2|13913.2|9704
1623867300000|2021-06-16 18:15:00|13920.4|13919.4|13882.2|13881.2|13921.5|13920.5|13866.4|13865.4|14864
1623867600000|2021-06-16 18:20:00|13881.9|13880.9|13903.9|13902.9|13908.7|13907.7|13876.9|13875.9|9533
1623867900000|2021-06-16 18:25:00|13903.8|13902.8|13931.4|13930.4|13941.2|13940.2|13903.2|13902.2|9209
1623868200000|2021-06-16 18:30:00|13930.9|13929.9|13916.4|13915.4|13944.4|13943.4|13912.4|13911.4|14909
1623868500000|2021-06-16 18:35:00|13916.9|13915.9|13887.9|13886.9|13926.2|13925.2|13885|13884|19728
1623868800000|2021-06-16 18:40:00|13888.4|13887.4|13844.2|13843.2|13892.9|13891.9|13844.2|13843.2|14781
1623869100000|2021-06-16 18:45:00|13844.3|13843.3|13871.9|13870.9|13896.4|13895.4|13839.4|13838.4|12399
1623869400000|2021-06-16 18:50:00|13871.2|13870.2|13895.5|13894.5|13902.3|13901.3|13864|13863|8017
1623869700000|2021-06-16 18:55:00|13895|13894|13926.2|13925.2|13931.2|13930.2|13882.2|13881.2|8372
1623870000000|2021-06-16 19:00:00|13925.7|13924.7|13932.8|13931.8|13937.3|13936.3|13916.2|13915.2|7524
1623870300000|2021-06-16 19:05:00|13932.9|13931.9|13962.8|13961.8|13967.2|13966.2|13931.2|13930.2|7920
1623870600000|2021-06-16 19:10:00|13964.2|13963.2|13990.4|13989.4|13994.8|13993.8|13962.5|13961.5|9279
1623870900000|2021-06-16 19:15:00|13990.3|13989.3|14001.4|14000.4|14002.2|14001.2|13985.2|13984.2|7148
1623871200000|2021-06-16 19:20:00|14002.2|14001.2|14021.2|14020.2|14022.6|14021.6|13997.1|13996.1|7395
1623871500000|2021-06-16 19:25:00|14021.1|14020.1|14003.7|14002.7|14026.2|14025.2|14002.5|14001.5|7986
1623871800000|2021-06-16 19:30:00|14003.9|14002.9|14000.7|13999.7|14017.7|14016.7|13996|13995|6741
1623872100000|2021-06-16 19:35:00|14000.6|13999.6|14019.2|14018.2|14019.2|14018.2|13994.9|13993.9|5574
1623872400000|2021-06-16 19:40:00|14018.5|14017.5|14012.5|14011.5|14040.6|14039.6|14011.7|14010.7|8889
1623872700000|2021-06-16 19:45:00|14012.4|14011.4|14006.2|14005.2|14018.2|14017.2|14002.7|14001.7|5424
1623873000000|2021-06-16 19:50:00|14007.9|14006.9|13991.4|13990.4|14007.9|14006.9|13989.9|13988.9|9841
1623873300000|2021-06-16 19:55:00|13991.5|13990.5|13987|13986|13999.1|13998.1|13978.4|13977.4|10722
1623873600000|2021-06-16 20:00:00|13987.5|13985.5|13984.9|13982.9|13993.6|13991.6|13983.7|13981.7|4630
1623873900000|2021-06-16 20:05:00|13985|13983|13976.4|13974.4|13986.1|13984.1|13976.2|13974.2|1995
1623874200000|2021-06-16 20:10:00|13976.5|13974.5|13978.8|13973.8|13980.9|13978.9|13975.5|13973.5|2058
1623874500000|2021-06-16 20:15:00|13978.6|13973.6|13978.6|13973.6|13980.1|13975.1|13978|13973|0
1623874800000|2021-06-16 20:20:00|13978.4|13973.4|13977.7|13972.7|13978.8|13973.8|13976.3|13971.3|0
1623875100000|2021-06-16 20:25:00|13977.2|13972.2|13977|13972|13977.9|13972.9|13976.5|13971.5|0
1623875400000|2021-06-16 20:30:00|13976.2|13974.2|13963.7|13961.7|13976.2|13974.2|13962.5|13960.5|977
1623875700000|2021-06-16 20:35:00|13963.5|13961.5|13952.7|13950.7|13965.2|13963.2|13951.2|13949.2|823
1623876000000|2021-06-16 20:40:00|13953|13951|13954.7|13952.7|13957.5|13955.5|13951|13949|759
1623876300000|2021-06-16 20:45:00|13955.2|13953.2|13952.7|13950.7|13955.2|13953.2|13950.5|13948.5|456
1623876600000|2021-06-16 20:50:00|13952.2|13950.2|13947|13945|13954|13952|13944|13942|568
1623876900000|2021-06-16 20:55:00|13946.5|13944.5|13944.4|13939.4|13947.5|13945.5|13940.7|13938.7|685
1623877200000|2021-06-16 21:00:00|13944.5|13939.5|13948.8|13943.8|13949.7|13944.7|13944.4|13939.4|0
1623877500000|2021-06-16 21:05:00|13949.8|13944.8|13950.9|13945.9|13951.4|13946.4|13949.2|13944.2|0
1623877800000|2021-06-16 21:10:00|13951|13946|13950.5|13945.5|13951.7|13946.7|13950|13945|0
1623878100000|2021-06-16 21:15:00|13949.3|13944.3|13948.6|13943.6|13949.8|13944.8|13946.3|13941.3|0
1623878400000|2021-06-16 21:20:00|13948.8|13943.8|13948.4|13943.4|13949.2|13944.2|13948.4|13943.4|0
1623878700000|2021-06-16 21:25:00|13948.3|13943.3|13951.1|13946.1|13951.1|13946.1|13948.3|13943.3|0
1623879000000|2021-06-16 21:30:00|13951|13946|13950.7|13945.7|13951.6|13946.6|13950.6|13945.6|0
1623879300000|2021-06-16 21:35:00|13950.5|13945.5|13950.5|13945.5|13950.6|13945.6|13950.2|13945.2|0
1623879600000|2021-06-16 21:40:00|13950.2|13945.2|13950.6|13945.6|13951.3|13946.3|13950.2|13945.2|0
1623879900000|2021-06-16 21:45:00|13951.2|13946.2|13952.7|13947.7|13952.7|13947.7|13951.1|13946.1|0
1623880200000|2021-06-16 21:50:00|13952.5|13947.5|13953.2|13948.2|13953.2|13948.2|13951.3|13946.3|0
1623880500000|2021-06-16 21:55:00|13953|13948|13955.1|13950.1|13955.1|13950.1|13952.7|13947.7|0
1623880800000|2021-06-16 22:00:00|13947.2|13945.2|13942.1|13940.1|13950.7|13948.7|13936.5|13934.5|1260
1623881100000|2021-06-16 22:05:00|13942.2|13940.2|13937.9|13935.9|13944.6|13942.6|13936.5|13934.5|529
1623881400000|2021-06-16 22:10:00|13938.1|13936.1|13933.9|13931.9|13940.6|13938.6|13927.9|13925.9|1329
1623881700000|2021-06-16 22:15:00|13934|13932|13934.2|13932.2|13937|13935|13929.5|13927.5|391
1623882000000|2021-06-16 22:20:00|13934.4|13932.4|13933.1|13931.1|13938.1|13936.1|13932.7|13930.7|237
1623882300000|2021-06-16 22:25:00|13933.2|13931.2|13936.7|13934.7|13936.7|13934.7|13932.2|13930.2|153
1623882600000|2021-06-16 22:30:00|13937.2|13935.2|13946.5|13944.5|13946.6|13944.6|13937.2|13935.2|601
1623882900000|2021-06-16 22:35:00|13946.6|13944.6|13946|13944|13948|13946|13943.6|13941.6|659
1623883200000|2021-06-16 22:40:00|13946.5|13944.5|13942.9|13940.9|13947.1|13945.1|13938.9|13936.9|519
1623883500000|2021-06-16 22:45:00|13943.1|13941.1|13940.1|13938.1|13945|13943|13936.1|13934.1|393
1623883800000|2021-06-16 22:50:00|13940|13938|13930.9|13928.9|13940|13938|13924.5|13922.5|1046
1623884100000|2021-06-16 22:55:00|13931.2|13929.2|13925.4|13923.4|13933.2|13931.2|13925.2|13923.2|440
1623884400000|2021-06-16 23:00:00|13924.1|13922.1|13925|13923|13929.9|13927.9|13920.9|13918.9|456
1623884700000|2021-06-16 23:05:00|13925.1|13923.1|13914.7|13912.7|13925.2|13923.2|13908.4|13906.4|1150
1623885000000|2021-06-16 23:10:00|13914.9|13912.9|13916.7|13914.7|13921.1|13919.1|13913|13911|388
1623885300000|2021-06-16 23:15:00|13916.6|13914.6|13918.6|13916.6|13920.5|13918.5|13916|13914|148
1623885600000|2021-06-16 23:20:00|13918.7|13916.7|13915.9|13913.9|13918.9|13916.9|13915.9|13913.9|160
1623885900000|2021-06-16 23:25:00|13915.7|13913.7|13908|13906|13915.7|13913.7|13906.7|13904.7|536
1623886200000|2021-06-16 23:30:00|13908.1|13906.1|13908.6|13906.6|13913.4|13911.4|13901.9|13899.9|747
1623886500000|2021-06-16 23:35:00|13908.7|13906.7|13909.7|13907.7|13911|13909|13905.5|13903.5|339
1623886800000|2021-06-16 23:40:00|13909.6|13907.6|13912.2|13910.2|13912.4|13910.4|13905.9|13903.9|421
1623887100000|2021-06-16 23:45:00|13912.4|13910.4|13912.1|13910.1|13914.1|13912.1|13909.4|13907.4|354
1623887400000|2021-06-16 23:50:00|13912|13910|13904.6|13902.6|13912.1|13910.1|13902.9|13900.9|601
1623887700000|2021-06-16 23:55:00|13904.7|13902.7|13897.1|13895.1|13904.9|13902.9|13895.4|13893.4|873
1623888000000|2021-06-17 00:00:00|13897|13895|13898.5|13896.5|13899.2|13897.2|13890.1|13888.1|911
1623888300000|2021-06-17 00:05:00|13898.1|13896.1|13882.7|13880.7|13899.6|13897.6|13877.6|13875.6|1294
1623888600000|2021-06-17 00:10:00|13882.6|13880.6|13874.6|13872.6|13882.9|13880.9|13865|13863|1532
1623888900000|2021-06-17 00:15:00|13874.7|13872.7|13860.5|13858.5|13877.2|13875.2|13855.5|13853.5|1257
1623889200000|2021-06-17 00:20:00|13860.6|13858.6|13858.9|13856.9|13869.7|13867.7|13852.2|13850.2|1180
1623889500000|2021-06-17 00:25:00|13859.5|13857.5|13867.1|13865.1|13868.1|13866.1|13857|13855|919
1623889800000|2021-06-17 00:30:00|13867|13865|13879.1|13877.1|13881.6|13879.6|13865.6|13863.6|1291
1623890100000|2021-06-17 00:35:00|13879|13877|13881.5|13879.5|13881.6|13879.6|13873|13871|604
1623890400000|2021-06-17 00:40:00|13880.9|13878.9|13877.7|13875.7|13882.4|13880.4|13876.1|13874.1|476
1623890700000|2021-06-17 00:45:00|13877.9|13875.9|13879.9|13877.9|13882|13880|13870.4|13868.4|617
1623891000000|2021-06-17 00:50:00|13880|13878|13879.7|13877.7|13880|13878|13872.9|13870.9|397
1623891300000|2021-06-17 00:55:00|13880|13878|13880.1|13878.1|13883.5|13881.5|13878.1|13876.1|415
1623891600000|2021-06-17 01:00:00|13880.2|13878.2|13886.2|13884.2|13887.2|13885.2|13877.2|13875.2|576
1623891900000|2021-06-17 01:05:00|13886.1|13884.1|13868.1|13866.1|13886.1|13884.1|13864.1|13862.1|925
1623892200000|2021-06-17 01:10:00|13867.9|13865.9|13878.7|13876.7|13878.7|13876.7|13864.1|13862.1|672
1623892500000|2021-06-17 01:15:00|13878.9|13876.9|13881.7|13879.7|13881.7|13879.7|13871.1|13869.1|586
1623892800000|2021-06-17 01:20:00|13881.9|13879.9|13891.6|13889.6|13896.5|13894.5|13881.5|13879.5|1110
1623893100000|2021-06-17 01:25:00|13891.4|13889.4|13893.9|13891.9|13896.1|13894.1|13891.4|13889.4|388
1623893400000|2021-06-17 01:30:00|13894|13892|13900.9|13898.9|13903.6|13901.6|13892.6|13890.6|787
1623893700000|2021-06-17 01:35:00|13901|13899|13889.6|13887.6|13901.1|13899.1|13889|13887|712
1623894000000|2021-06-17 01:40:00|13889.7|13887.7|13890.4|13888.4|13895.6|13893.6|13887.4|13885.4|393
1623894300000|2021-06-17 01:45:00|13890.5|13888.5|13897.9|13895.9|13906.6|13904.6|13890.1|13888.1|772
1623894600000|2021-06-17 01:50:00|13898|13896|13904.6|13902.6|13905.9|13903.9|13895.4|13893.4|479
1623894900000|2021-06-17 01:55:00|13904.5|13902.5|13907.5|13905.5|13911|13909|13904.2|13902.2|735
1623895200000|2021-06-17 02:00:00|13907.4|13905.4|13909.2|13907.2|13911|13909|13907|13905|454
1623895500000|2021-06-17 02:05:00|13909.1|13907.1|13916.9|13914.9|13917.4|13915.4|13906.6|13904.6|636
1623895800000|2021-06-17 02:10:00|13916.7|13914.7|13917.2|13915.2|13918.9|13916.9|13913|13911|489
1623896100000|2021-06-17 02:15:00|13917.1|13915.1|13917|13915|13918|13916|13911.6|13909.6|413
1623896400000|2021-06-17 02:20:00|13917.7|13915.7|13911.6|13909.6|13919.5|13917.5|13911.6|13909.6|397
1623896700000|2021-06-17 02:25:00|13911.7|13909.7|13911|13909|13912.9|13910.9|13907.1|13905.1|479
1623897000000|2021-06-17 02:30:00|13910.9|13908.9|13903.4|13901.4|13912.2|13910.2|13903.1|13901.1|448
1623897300000|2021-06-17 02:35:00|13903.5|13901.5|13902.4|13900.4|13907.9|13905.9|13902.1|13900.1|196
1623897600000|2021-06-17 02:40:00|13902.2|13900.2|13907.1|13905.1|13907.9|13905.9|13901.1|13899.1|267
1623897900000|2021-06-17 02:45:00|13907.2|13905.2|13913.2|13911.2|13913.6|13911.6|13906.2|13904.2|270
1623898200000|2021-06-17 02:50:00|13913|13911|13913.5|13911.5|13914.5|13912.5|13910.7|13908.7|157
1623898500000|2021-06-17 02:55:00|13913.6|13911.6|13914.4|13912.4|13914.9|13912.9|13909|13907|228
1623898800000|2021-06-17 03:00:00|13914.5|13912.5|13902.2|13900.2|13916.5|13914.5|13901.7|13899.7|433
1623899100000|2021-06-17 03:05:00|13902.4|13900.4|13908|13906|13908.9|13906.9|13901.9|13899.9|329
1623899400000|2021-06-17 03:10:00|13907.9|13905.9|13908.9|13906.9|13912|13910|13907.7|13905.7|275
1623899700000|2021-06-17 03:15:00|13908.7|13906.7|13909.9|13907.9|13911.9|13909.9|13908|13906|142
1623900000000|2021-06-17 03:20:00|13909.7|13907.7|13914.5|13912.5|13917.2|13915.2|13909.4|13907.4|247
1623900300000|2021-06-17 03:25:00|13914.4|13912.4|13910.6|13908.6|13915.2|13913.2|13910.5|13908.5|251
1623900600000|2021-06-17 03:30:00|13910.7|13908.7|13917.2|13915.2|13917.7|13915.7|13910.2|13908.2|275
1623900900000|2021-06-17 03:35:00|13917.4|13915.4|13913.6|13911.6|13918|13916|13912.4|13910.4|407
1623901200000|2021-06-17 03:40:00|13913.5|13911.5|13912.1|13910.1|13915.4|13913.4|13911.6|13909.6|125
1623901500000|2021-06-17 03:45:00|13912.2|13910.2|13914.6|13912.6|13916|13914|13911.1|13909.1|173
1623901800000|2021-06-17 03:50:00|13914.5|13912.5|13917.5|13915.5|13919.5|13917.5|13911.6|13909.6|281
1623902100000|2021-06-17 03:55:00|13917|13915|13913.4|13911.4|13918.1|13916.1|13913.2|13911.2|200
1623902400000|2021-06-17 04:00:00|13913.2|13911.2|13915|13913|13915.2|13913.2|13910.9|13908.9|225
1623902700000|2021-06-17 04:05:00|13915.2|13913.2|13912.1|13910.1|13915.2|13913.2|13911.4|13909.4|155
1623903000000|2021-06-17 04:10:00|13912.2|13910.2|13909.5|13907.5|13912.2|13910.2|13908.9|13906.9|171
1623903300000|2021-06-17 04:15:00|13909.4|13907.4|13908.9|13906.9|13911.9|13909.9|13907.9|13905.9|145
1623903600000|2021-06-17 04:20:00|13908.7|13906.7|13910|13908|13910|13908|13906.6|13904.6|171
1623903900000|2021-06-17 04:25:00|13910.1|13908.1|13912.9|13910.9|13913.7|13911.7|13909.7|13907.7|191
1623904200000|2021-06-17 04:30:00|13912.7|13910.7|13913.5|13911.5|13915|13913|13909.9|13907.9|177
1623904500000|2021-06-17 04:35:00|13913.4|13911.4|13911.7|13909.7|13913.5|13911.5|13908.6|13906.6|149
1623904800000|2021-06-17 04:40:00|13912.2|13910.2|13915.6|13913.6|13916|13914|13912.1|13910.1|192
1623905100000|2021-06-17 04:45:00|13915.7|13913.7|13916.5|13914.5|13917.7|13915.7|13914.5|13912.5|105
1623905400000|2021-06-17 04:50:00|13916.4|13914.4|13917.9|13915.9|13918|13916|13914.5|13912.5|151
1623905700000|2021-06-17 04:55:00|13917.7|13915.7|13920.7|13918.7|13923.7|13921.7|13916.1|13914.1|320
1623906000000|2021-06-17 05:00:00|13920.6|13918.6|13925.9|13923.9|13926.4|13924.4|13917.7|13915.7|428
1623906300000|2021-06-17 05:05:00|13925.7|13923.7|13920.2|13918.2|13928.7|13926.7|13920|13918|362
1623906600000|2021-06-17 05:10:00|13920.5|13918.5|13919.7|13917.7|13922|13920|13918.4|13916.4|169
1623906900000|2021-06-17 05:15:00|13919.6|13917.6|13924.2|13922.2|13924.5|13922.5|13917.9|13915.9|212
1623907200000|2021-06-17 05:20:00|13924.4|13922.4|13921|13919|13925.5|13923.5|13917.9|13915.9|207
1623907500000|2021-06-17 05:25:00|13920.9|13918.9|13920.7|13918.7|13922.5|13920.5|13918.6|13916.6|119
1623907800000|2021-06-17 05:30:00|13920.9|13918.9|13927.1|13925.1|13927.9|13925.9|13920|13918|355
1623908100000|2021-06-17 05:35:00|13927.2|13925.2|13929.1|13927.1|13934.5|13932.5|13927|13925|526
1623908400000|2021-06-17 05:40:00|13929.2|13927.2|13924.5|13922.5|13930.6|13928.6|13924.1|13922.1|220
1623908700000|2021-06-17 05:45:00|13924.4|13922.4|13922.9|13920.9|13924.4|13922.4|13921|13919|323
1623909000000|2021-06-17 05:50:00|13923|13921|13923.1|13921.1|13925.1|13923.1|13920.4|13918.4|173
1623909300000|2021-06-17 05:55:00|13923.2|13921.2|13920.9|13918.9|13926.7|13924.7|13919.5|13917.5|177
1623909600000|2021-06-17 06:00:00|13920.7|13918.7|13907.5|13905.5|13923.7|13921.7|13905.5|13903.5|870
1623909900000|2021-06-17 06:05:00|13907.7|13905.7|13899.5|13897.5|13910.9|13908.9|13895.7|13893.7|1121
1623910200000|2021-06-17 06:10:00|13899.4|13897.4|13899.9|13897.9|13903.4|13901.4|13895.4|13893.4|659
1623910500000|2021-06-17 06:15:00|13899.7|13897.7|13898|13896|13904.2|13902.2|13897.4|13895.4|490
1623910800000|2021-06-17 06:20:00|13897.9|13895.9|13900.9|13898.9|13902.2|13900.2|13892.5|13890.5|627
1623911100000|2021-06-17 06:25:00|13901|13899|13906|13904|13914.4|13912.4|13901|13899|686
1623911400000|2021-06-17 06:30:00|13905.6|13903.6|13900.6|13898.6|13907.6|13905.6|13899.5|13897.5|686
1623911700000|2021-06-17 06:35:00|13900.5|13898.5|13893.2|13891.2|13902.2|13900.2|13893.2|13891.2|716
1623912000000|2021-06-17 06:40:00|13893.4|13891.4|13901.6|13899.6|13901.9|13899.9|13891.9|13889.9|788
1623912300000|2021-06-17 06:45:00|13901.5|13899.5|13900.2|13898.2|13903.5|13901.5|13894.1|13892.1|333
1623912600000|2021-06-17 06:50:00|13900.1|13898.1|13907.6|13905.6|13912.6|13910.6|13900|13898|656
1623912900000|2021-06-17 06:55:00|13907.7|13905.7|13910.6|13908.6|13916.4|13914.4|13907.7|13905.7|591
1623913200000|2021-06-17 07:00:00|13910.9|13908.9|13915.1|13913.1|13919.2|13917.2|13903.5|13901.5|1200
1623913500000|2021-06-17 07:05:00|13915|13913|13917.6|13915.6|13922.5|13920.5|13911.2|13909.2|945
1623913800000|2021-06-17 07:10:00|13917.5|13915.5|13912.9|13910.9|13917.6|13915.6|13907.6|13905.6|869
1623914100000|2021-06-17 07:15:00|13912.7|13910.7|13916.2|13914.2|13919.6|13917.6|13909.4|13907.4|762
1623914400000|2021-06-17 07:20:00|13916.4|13914.4|13916.5|13914.5|13921.2|13919.2|13913.7|13911.7|516
1623914700000|2021-06-17 07:25:00|13916.4|13914.4|13914.2|13912.2|13921.7|13919.7|13912.4|13910.4|1096
1623915000000|2021-06-17 07:30:00|13913|13911|13915.4|13913.4|13916.6|13914.6|13910.9|13908.9|404
1623915300000|2021-06-17 07:35:00|13915.5|13913.5|13907.2|13905.2|13915.9|13913.9|13906.6|13904.6|536
1623915600000|2021-06-17 07:40:00|13907.4|13905.4|13905.6|13903.6|13912.4|13910.4|13905.1|13903.1|507
1623915900000|2021-06-17 07:45:00|13905.5|13903.5|13906.5|13904.5|13910|13908|13904.2|13902.2|417
1623916200000|2021-06-17 07:50:00|13906.6|13904.6|13895.4|13893.4|13906.6|13904.6|13893.5|13891.5|800
1623916500000|2021-06-17 07:55:00|13895.2|13893.2|13898.7|13896.7|13903|13901|13893.5|13891.5|742
1623916800000|2021-06-17 08:00:00|13898.6|13896.6|13918.7|13916.7|13920.1|13918.1|13898.5|13896.5|1444
1623917100000|2021-06-17 08:05:00|13918.9|13916.9|13914|13912|13920.5|13918.5|13914|13912|627
1623917400000|2021-06-17 08:10:00|13914.1|13912.1|13911.5|13909.5|13914.9|13912.9|13910.5|13908.5|567
1623917700000|2021-06-17 08:15:00|13911.6|13909.6|13903.7|13901.7|13913|13911|13901.1|13899.1|1230
1623918000000|2021-06-17 08:20:00|13903.6|13901.6|13902.5|13900.5|13904.4|13902.4|13888.6|13886.6|1347
1623918300000|2021-06-17 08:25:00|13902.6|13900.6|13908.2|13906.2|13908.5|13906.5|13902.6|13900.6|534
1623918600000|2021-06-17 08:30:00|13907.9|13905.9|13908|13906|13911.6|13909.6|13906.9|13904.9|348
1623918900000|2021-06-17 08:35:00|13907.9|13905.9|13896.1|13894.1|13907.9|13905.9|13891.9|13889.9|868
1623919200000|2021-06-17 08:40:00|13896.2|13894.2|13888.5|13886.5|13896.6|13894.6|13883.4|13881.4|992
1623919500000|2021-06-17 08:45:00|13888.6|13886.6|13886.7|13884.7|13888.7|13886.7|13878.1|13876.1|898
1623919800000|2021-06-17 08:50:00|13886.6|13884.6|13884|13882|13889.5|13887.5|13881.7|13879.7|850
1623920100000|2021-06-17 08:55:00|13883.9|13881.9|13891.2|13889.2|13892.5|13890.5|13883|13881|634
1623920400000|2021-06-17 09:00:00|13891.6|13889.6|13897.9|13895.9|13898.9|13896.9|13887.9|13885.9|550
1623920700000|2021-06-17 09:05:00|13898|13896|13905.6|13903.6|13908.2|13906.2|13897.6|13895.6|868
1623921000000|2021-06-17 09:10:00|13905.7|13903.7|13904.6|13902.6|13907.4|13905.4|13900.6|13898.6|590
1623921300000|2021-06-17 09:15:00|13904.5|13902.5|13914.4|13912.4|13914.5|13912.5|13903.5|13901.5|496
1623921600000|2021-06-17 09:20:00|13914.5|13912.5|13908.1|13906.1|13914.5|13912.5|13904.2|13902.2|568
1623921900000|2021-06-17 09:25:00|13908.2|13906.2|13909.9|13907.9|13911.6|13909.6|13905.4|13903.4|329
1623922200000|2021-06-17 09:30:00|13909.7|13907.7|13901.6|13899.6|13910.1|13908.1|13900.6|13898.6|379
1623922500000|2021-06-17 09:35:00|13901.7|13899.7|13908.9|13906.9|13911|13909|13901.7|13899.7|505
1623922800000|2021-06-17 09:40:00|13908.5|13906.5|13908.1|13906.1|13910.5|13908.5|13902.5|13900.5|395
1623923100000|2021-06-17 09:45:00|13908.2|13906.2|13908.4|13906.4|13911.1|13909.1|13905.5|13903.5|391
1623923400000|2021-06-17 09:50:00|13908.2|13906.2|13913.4|13911.4|13913.9|13911.9|13905.6|13903.6|426
1623923700000|2021-06-17 09:55:00|13913.2|13911.2|13916.4|13914.4|13918.6|13916.6|13911.4|13909.4|764
1623924000000|2021-06-17 10:00:00|13916.5|13914.5|13919.5|13917.5|13920.9|13918.9|13912.5|13910.5|491
1623924300000|2021-06-17 10:05:00|13919.4|13917.4|13918.6|13916.6|13920.4|13918.4|13914.5|13912.5|302
1623924600000|2021-06-17 10:10:00|13918.7|13916.7|13919.2|13917.2|13926.9|13924.9|13917.7|13915.7|796
1623924900000|2021-06-17 10:15:00|13919.4|13917.4|13917.5|13915.5|13920.4|13918.4|13915.9|13913.9|388
1623925200000|2021-06-17 10:20:00|13917.4|13915.4|13917.2|13915.2|13923.1|13921.1|13917|13915|341
1623925500000|2021-06-17 10:25:00|13917|13915|13911.9|13909.9|13920|13918|13909.6|13907.6|572
1623925800000|2021-06-17 10:30:00|13912|13910|13905|13903|13913.1|13911.1|13902.7|13900.7|613
1623926100000|2021-06-17 10:35:00|13904.9|13902.9|13903.2|13901.2|13906.9|13904.9|13902.2|13900.2|381
1623926400000|2021-06-17 10:40:00|13903.1|13901.1|13894.1|13892.1|13903.5|13901.5|13892.5|13890.5|807
1623926700000|2021-06-17 10:45:00|13894|13892|13904.4|13902.4|13905|13903|13892.5|13890.5|829
1623927000000|2021-06-17 10:50:00|13904.5|13902.5|13909.5|13907.5|13909.6|13907.6|13901.7|13899.7|370
1623927300000|2021-06-17 10:55:00|13909.4|13907.4|13913.2|13911.2|13917.2|13915.2|13908.7|13906.7|660
1623927600000|2021-06-17 11:00:00|13912.9|13910.9|13925.7|13923.7|13926.5|13924.5|13912.9|13910.9|917
1623927900000|2021-06-17 11:05:00|13925.9|13923.9|13939.5|13937.5|13942|13940|13925.5|13923.5|1502
1623928200000|2021-06-17 11:10:00|13939.4|13937.4|13937.9|13935.9|13942.7|13940.7|13935|13933|865
1623928500000|2021-06-17 11:15:00|13937.7|13935.7|13938.9|13936.9|13940.5|13938.5|13933|13931|671
1623928800000|2021-06-17 11:20:00|13939|13937|13940.2|13938.2|13943|13941|13936.1|13934.1|639
1623929100000|2021-06-17 11:25:00|13940.4|13938.4|13940|13938|13942.9|13940.9|13934.4|13932.4|820
1623929400000|2021-06-17 11:30:00|13939.9|13937.9|13936.9|13934.9|13941.6|13939.6|13933.9|13931.9|595
1623929700000|2021-06-17 11:35:00|13936.7|13934.7|13936.2|13934.2|13941.6|13939.6|13932|13930|797
1623930000000|2021-06-17 11:40:00|13936.1|13934.1|13935.2|13933.2|13942.7|13940.7|13934.4|13932.4|741
1623930300000|2021-06-17 11:45:00|13935.1|13933.1|13932.5|13930.5|13935.7|13933.7|13926.7|13924.7|848
1623930600000|2021-06-17 11:50:00|13932.6|13930.6|13927.4|13925.4|13934|13932|13925.5|13923.5|616
1623930900000|2021-06-17 11:55:00|13927.5|13925.5|13912.5|13910.5|13927.7|13925.7|13911.5|13909.5|2217
1623931200000|2021-06-17 12:00:00|13912.2|13910.2|13927.9|13925.9|13929.5|13927.5|13911.4|13909.4|1175
1623931500000|2021-06-17 12:05:00|13927.7|13925.7|13930.7|13928.7|13934.4|13932.4|13925.7|13923.7|741
1623931800000|2021-06-17 12:10:00|13930.9|13928.9|13921.5|13919.5|13932.2|13930.2|13918|13916|952
1623932100000|2021-06-17 12:15:00|13921.7|13919.7|13912.2|13910.2|13925.2|13923.2|13911.9|13909.9|882
1623932400000|2021-06-17 12:20:00|13912.1|13910.1|13897.5|13895.5|13912.1|13910.1|13894.7|13892.7|2446
1623932700000|2021-06-17 12:25:00|13897.6|13895.6|13904.6|13902.6|13906.1|13904.1|13897.4|13895.4|996
1623933000000|2021-06-17 12:30:00|13904.2|13902.2|13925.9|13923.9|13927|13925|13904.2|13902.2|2081
1623933300000|2021-06-17 12:35:00|13925.1|13923.1|13918.5|13916.5|13929.4|13927.4|13916|13914|1425
1623933600000|2021-06-17 12:40:00|13918.4|13916.4|13917.6|13915.6|13924.7|13922.7|13911.9|13909.9|1215
1623933900000|2021-06-17 12:45:00|13917.5|13915.5|13924.1|13922.1|13925.6|13923.6|13913.9|13911.9|810
1623934200000|2021-06-17 12:50:00|13923.6|13921.6|13921.4|13919.4|13927.5|13925.5|13917.2|13915.2|1249
1623934500000|2021-06-17 12:55:00|13921.5|13919.5|13922.4|13920.4|13924.7|13922.7|13917.2|13915.2|1116
1623934800000|2021-06-17 13:00:00|13922.5|13920.5|13922.6|13920.6|13930.6|13928.6|13914.5|13912.5|1733
1623935100000|2021-06-17 13:05:00|13922.7|13920.7|13935.5|13933.5|13937.7|13935.7|13922.5|13920.5|1711
1623935400000|2021-06-17 13:10:00|13935.6|13933.6|13942.2|13940.2|13948.4|13946.4|13934.9|13932.9|2098
1623935700000|2021-06-17 13:15:00|13942.1|13940.1|13943.9|13941.9|13948.5|13946.5|13937.9|13935.9|1230
1623936000000|2021-06-17 13:20:00|13943.7|13941.7|13943.7|13941.7|13948.7|13946.7|13940.7|13938.7|1452
1623936300000|2021-06-17 13:25:00|13943.9|13941.9|13946|13944|13947.9|13945.9|13939.2|13937.2|2201
1623936600000|2021-06-17 13:30:00|13945.9|13943.9|13987.4|13986.4|13988.9|13987.9|13942|13941|17979
1623936900000|2021-06-17 13:35:00|13987.6|13986.6|14013.5|14012.5|14019.2|14018.2|13983.5|13982.5|14838
1623937200000|2021-06-17 13:40:00|14014|14013|13999.2|13998.2|14028.1|14027.1|13996|13995|12951
1623937500000|2021-06-17 13:45:00|13999.4|13998.4|14013.6|14012.6|14016.5|14015.5|13999.4|13998.4|7167
1623937800000|2021-06-17 13:50:00|14013.5|14012.5|14030|14029|14034.6|14033.6|14013.2|14012.2|8975
1623938100000|2021-06-17 13:55:00|14030.2|14029.2|14034.2|14033.2|14043|14042|14020.2|14019.2|9409
1623938400000|2021-06-17 14:00:00|14034.6|14033.6|14049.7|14048.7|14053.5|14052.5|14029.9|14028.9|9585
1623938700000|2021-06-17 14:05:00|14049.9|14048.9|14033.7|14032.7|14056.6|14055.6|14025.6|14024.6|10828
1623939000000|2021-06-17 14:10:00|14034.6|14033.6|14051.7|14050.7|14053.5|14052.5|14026.6|14025.6|6976
1623939300000|2021-06-17 14:15:00|14051.6|14050.6|14071.2|14070.2|14071.2|14070.2|14047.6|14046.6|9330
1623939600000|2021-06-17 14:20:00|14071.4|14070.4|14089.6|14088.6|14090.4|14089.4|14067.2|14066.2|11230
1623939900000|2021-06-17 14:25:00|14089.9|14088.9|14101.5|14100.5|14106.7|14105.7|14087.1|14086.1|9246
1623940200000|2021-06-17 14:30:00|14101.7|14100.7|14122.9|14121.9|14125.6|14124.6|14101.7|14100.7|12616
1623940500000|2021-06-17 14:35:00|14123|14122|14135.5|14134.5|14139|14138|14120.1|14119.1|10782
1623940800000|2021-06-17 14:40:00|14135.7|14134.7|14132.9|14131.9|14138.7|14137.7|14126.4|14125.4|7090
1623941100000|2021-06-17 14:45:00|14132.7|14131.7|14120.9|14119.9|14138.2|14137.2|14113.6|14112.6|8774
1623941400000|2021-06-17 14:50:00|14120.7|14119.7|14114.1|14113.1|14128.2|14127.2|14111|14110|5057
1623941700000|2021-06-17 14:55:00|14114.2|14113.2|14113.9|14112.9|14115.6|14114.6|14097.5|14096.5|7095
1623942000000|2021-06-17 15:00:00|14113.7|14112.7|14117.2|14116.2|14124.1|14123.1|14112.4|14111.4|6689
1623942300000|2021-06-17 15:05:00|14117.5|14116.5|14129|14128|14133.2|14132.2|14117.5|14116.5|6055
1623942600000|2021-06-17 15:10:00|14128.7|14127.7|14122.9|14121.9|14131.4|14130.4|14110.1|14109.1|7874
1623942900000|2021-06-17 15:15:00|14122.7|14121.7|14152.5|14151.5|14157.9|14156.9|14119.4|14118.4|12462
1623943200000|2021-06-17 15:20:00|14152.4|14151.4|14157.5|14156.5|14163.7|14162.7|14145.1|14144.1|7520
1623943500000|2021-06-17 15:25:00|14157.1|14156.1|14170.7|14169.7|14173.6|14172.6|14154.6|14153.6|6860
1623943800000|2021-06-17 15:30:00|14170.5|14169.5|14194.2|14193.2|14194.5|14193.5|14168.7|14167.7|9553
1623944100000|2021-06-17 15:35:00|14194.4|14193.4|14190.5|14189.5|14198.5|14197.5|14188|14187|6461
1623944400000|2021-06-17 15:40:00|14190.7|14189.7|14197.5|14196.5|14201.7|14200.7|14183.6|14182.6|5791
1623944700000|2021-06-17 15:45:00|14197.6|14196.6|14199.7|14198.7|14201.1|14200.1|14191.4|14190.4|4444
1623945000000|2021-06-17 15:50:00|14199.6|14198.6|14177.1|14176.1|14200.5|14199.5|14168|14167|6956
1623945300000|2021-06-17 15:55:00|14177.4|14176.4|14151.9|14150.9|14180|14179|14146|14145|7583
1623945600000|2021-06-17 16:00:00|14152|14151|14161.1|14160.1|14161.1|14160.1|14144.5|14143.5|6824
1623945900000|2021-06-17 16:05:00|14161|14160|14145.1|14144.1|14163.4|14162.4|14138.7|14137.7|5772
1623946200000|2021-06-17 16:10:00|14145|14144|14149.6|14148.6|14152.6|14151.6|14136.5|14135.5|5167
1623946500000|2021-06-17 16:15:00|14149.5|14148.5|14115.9|14114.9|14149.9|14148.9|14112|14111|7627
1623946800000|2021-06-17 16:20:00|14116|14115|14088.4|14087.4|14116.1|14115.1|14082.1|14081.1|10973
1623947100000|2021-06-17 16:25:00|14088.1|14087.1|14086.4|14085.4|14099.4|14098.4|14078.6|14077.6|8750
1623947400000|2021-06-17 16:30:00|14085.9|14084.9|14095.1|14094.1|14096.4|14095.4|14070.9|14069.9|10237
1623947700000|2021-06-17 16:35:00|14095.4|14094.4|14118.1|14117.1|14118.4|14117.4|14092.1|14091.1|7471
1623948000000|2021-06-17 16:40:00|14118|14117|14118.9|14117.9|14124.9|14123.9|14113.5|14112.5|5504
1623948300000|2021-06-17 16:45:00|14119.1|14118.1|14104.9|14103.9|14122.6|14121.6|14097.4|14096.4|5715
1623948600000|2021-06-17 16:50:00|14104.7|14103.7|14113.1|14112.1|14121.5|14120.5|14096.9|14095.9|5627
1623948900000|2021-06-17 16:55:00|14113.2|14112.2|14116.5|14115.5|14120|14119|14104|14103|5115
1623949200000|2021-06-17 17:00:00|14116.4|14115.4|14129.7|14128.7|14130.6|14129.6|14115.9|14114.9|5065
1623949500000|2021-06-17 17:05:00|14129.9|14128.9|14155.5|14154.5|14157.7|14156.7|14128.6|14127.6|8075
1623949800000|2021-06-17 17:10:00|14155.4|14154.4|14148.9|14147.9|14158.1|14157.1|14142.9|14141.9|4511
1623950100000|2021-06-17 17:15:00|14149.6|14148.6|14146.4|14145.4|14154.9|14153.9|14144.4|14143.4|3624
1623950400000|2021-06-17 17:20:00|14146.5|14145.5|14159.1|14158.1|14163.5|14162.5|14146.5|14145.5|4829
1623950700000|2021-06-17 17:25:00|14159|14158|14173.2|14172.2|14173.5|14172.5|14152.6|14151.6|5559
1623951000000|2021-06-17 17:30:00|14173.4|14172.4|14180.1|14179.1|14184.7|14183.7|14169.6|14168.6|4363
1623951300000|2021-06-17 17:35:00|14180.2|14179.2|14182.4|14181.4|14182.4|14181.4|14172.1|14171.1|3353
1623951600000|2021-06-17 17:40:00|14182.2|14181.2|14195.5|14194.5|14196.9|14195.9|14180.1|14179.1|4671
1623951900000|2021-06-17 17:45:00|14195.4|14194.4|14192.2|14191.2|14197.1|14196.1|14186.2|14185.2|3388
1623952200000|2021-06-17 17:50:00|14191.8|14190.8|14175.2|14174.2|14196.3|14195.3|14175.2|14174.2|4339
1623952500000|2021-06-17 17:55:00|14175.3|14174.3|14175|14174|14179.5|14178.5|14166.3|14165.3|4092
1623952800000|2021-06-17 18:00:00|14175.5|14174.5|14171.5|14170.5|14182.7|14181.7|14163|14162|4362
1623953100000|2021-06-17 18:05:00|14171.4|14170.4|14164|14163|14174|14173|14160.2|14159.2|2928
1623953400000|2021-06-17 18:10:00|14164.2|14163.2|14177.4|14176.4|14179|14178|14163.4|14162.4|3254
1623953700000|2021-06-17 18:15:00|14177.5|14176.5|14178.5|14177.5|14184.3|14183.3|14173.7|14172.7|2845
1623954000000|2021-06-17 18:20:00|14178.7|14177.7|14183.3|14182.3|14186|14185|14174|14173|2817
1623954300000|2021-06-17 18:25:00|14183.4|14182.4|14186|14185|14189.3|14188.3|14172.5|14171.5|3023
1623954600000|2021-06-17 18:30:00|14186.3|14185.3|14172|14171|14188.5|14187.5|14170.3|14169.3|3190
1623954900000|2021-06-17 18:35:00|14172.2|14171.2|14172.7|14171.7|14175.5|14174.5|14164.5|14163.5|2502
1623955200000|2021-06-17 18:40:00|14172.5|14171.5|14178.5|14177.5|14180.9|14179.9|14169.4|14168.4|3167
1623955500000|2021-06-17 18:45:00|14178.3|14177.3|14171.9|14170.9|14184.5|14183.5|14167.2|14166.2|3758
1623955800000|2021-06-17 18:50:00|14171.8|14170.8|14176|14175|14178.5|14177.5|14167.4|14166.4|2891
1623956100000|2021-06-17 18:55:00|14175.9|14174.9|14172|14171|14182.3|14181.3|14170.2|14169.2|2743
1623956400000|2021-06-17 19:00:00|14172.3|14171.3|14187.3|14186.3|14189.2|14188.2|14161.7|14160.7|5580
1623956700000|2021-06-17 19:05:00|14187.2|14186.2|14183.3|14182.3|14189.7|14188.7|14176.2|14175.2|3262
1623957000000|2021-06-17 19:10:00|14183.5|14182.5|14203.5|14202.5|14204.7|14203.7|14180.4|14179.4|4965
1623957300000|2021-06-17 19:15:00|14203.7|14202.7|14201.8|14200.8|14204.4|14203.4|14199.3|14198.3|2852
1623957600000|2021-06-17 19:20:00|14201.4|14200.4|14189.7|14188.7|14203.9|14202.9|14188.9|14187.9|3058
1623957900000|2021-06-17 19:25:00|14189.6|14188.6|14193.7|14192.7|14198.3|14197.3|14187.8|14186.8|3479
1623958200000|2021-06-17 19:30:00|14193.8|14192.8|14190.2|14189.2|14200.6|14199.6|14187.9|14186.9|5727
1623958500000|2021-06-17 19:35:00|14189.9|14188.9|14188.4|14187.4|14191.9|14190.9|14173.3|14172.3|6605
1623958800000|2021-06-17 19:40:00|14188.6|14187.6|14192.9|14191.9|14199.2|14198.2|14184.4|14183.4|6064
1623959100000|2021-06-17 19:45:00|14193.1|14192.1|14194.6|14193.6|14202.9|14201.9|14185.7|14184.7|4232
1623959400000|2021-06-17 19:50:00|14198.2|14197.2|14181.8|14180.8|14207.1|14206.1|14176.8|14175.8|10895
1623959700000|2021-06-17 19:55:00|14184.1|14183.1|14164.6|14163.6|14187.2|14186.2|14158.1|14157.1|15372
1623960000000|2021-06-17 20:00:00|14164.3|14163.3|14168.4|14166.4|14179.8|14177.8|14161.2|14159.2|7282
1623960300000|2021-06-17 20:05:00|14168.3|14166.3|14176.9|14174.9|14179.4|14177.4|14167.9|14165.9|2021
1623960600000|2021-06-17 20:10:00|14176.8|14174.8|14179.3|14174.3|14182.1|14180.1|14176.1|14174.1|1663
1623960900000|2021-06-17 20:15:00|14179.2|14174.2|14176.7|14171.7|14179.2|14174.2|14176.6|14171.6|1
1623961200000|2021-06-17 20:20:00|14175.8|14170.8|14177.4|14172.4|14178.1|14173.1|14175.8|14170.8|0
1623961500000|2021-06-17 20:25:00|14177.5|14172.5|14177.4|14172.4|14178|14173|14176.6|14171.6|0
1623961800000|2021-06-17 20:30:00|14178.9|14176.9|14184.9|14182.9|14184.9|14182.9|14176.7|14174.7|513
1623962100000|2021-06-17 20:35:00|14184.4|14182.4|14188.4|14186.4|14188.4|14186.4|14183.4|14181.4|374
1623962400000|2021-06-17 20:40:00|14187.9|14185.9|14186.7|14184.7|14192.4|14190.4|14186.2|14184.2|485
1623962700000|2021-06-17 20:45:00|14188.2|14186.2|14180.2|14178.2|14188.2|14186.2|14179.4|14177.4|729
1623963000000|2021-06-17 20:50:00|14179.9|14177.9|14183.2|14181.2|14184.7|14182.7|14178.2|14176.2|487
1623963300000|2021-06-17 20:55:00|14182.7|14180.7|14186.7|14181.7|14186.9|14183.9|14180.9|14178.9|367
1623963600000|2021-06-17 21:00:00|14185.7|14180.7|14183.4|14178.4|14186|14181|14183.1|14178.1|0
1623963900000|2021-06-17 21:05:00|14183.5|14178.5|14183.7|14178.7|14183.7|14178.7|14183.5|14178.5|0
1623964200000|2021-06-17 21:10:00|14183.6|14178.6|14182.9|14177.9|14183.9|14178.9|14182.7|14177.7|0
1623964500000|2021-06-17 21:15:00|14182.8|14177.8|14182.2|14177.2|14183.4|14178.4|14182.1|14177.1|0
1623964800000|2021-06-17 21:20:00|14182.5|14177.5|14182.8|14177.8|14183.2|14178.2|14182.2|14177.2|0
1623965100000|2021-06-17 21:25:00|14182.7|14177.7|14181.9|14176.9|14182.8|14177.8|14181.9|14176.9|0
1623965400000|2021-06-17 21:30:00|14180.8|14175.8|14183|14178|14183.1|14178.1|14180.8|14175.8|0
1623965700000|2021-06-17 21:35:00|14183.1|14178.1|14183.2|14178.2|14183.6|14178.6|14183|14178|0
1623966000000|2021-06-17 21:40:00|14183.1|14178.1|14183.4|14178.4|14183.7|14178.7|14183.1|14178.1|0
1623966300000|2021-06-17 21:45:00|14183.5|14178.5|14183.5|14178.5|14183.6|14178.6|14183.4|14178.4|0
1623966600000|2021-06-17 21:50:00|14183.6|14178.6|14184.4|14179.4|14185|14180|14183.5|14178.5|0
1623966900000|2021-06-17 21:55:00|14183.2|14178.2|14183.5|14178.5|14183.5|14178.5|14183.2|14178.2|0
1623967200000|2021-06-17 22:00:00|14188.9|14186.9|14187.9|14185.9|14190.8|14188.8|14179.9|14177.9|500
1623967500000|2021-06-17 22:05:00|14188.1|14186.1|14187.2|14185.2|14191.3|14189.3|14182.6|14180.6|260
1623967800000|2021-06-17 22:10:00|14187.3|14185.3|14186.6|14184.6|14189.1|14187.1|14184.6|14182.6|142
1623968100000|2021-06-17 22:15:00|14186.4|14184.4|14187.9|14185.9|14188.7|14186.7|14186.1|14184.1|129
1623968400000|2021-06-17 22:20:00|14187.8|14185.8|14188.2|14186.2|14191.7|14189.7|14187.6|14185.6|188
1623968700000|2021-06-17 22:25:00|14188.6|14186.6|14192.2|14190.2|14193.4|14191.4|14188.6|14186.6|235
1623969000000|2021-06-17 22:30:00|14192.1|14190.1|14192.9|14190.9|14193.4|14191.4|14190.3|14188.3|117
1623969300000|2021-06-17 22:35:00|14193.1|14191.1|14193.2|14191.2|14196.3|14194.3|14192.9|14190.9|246
1623969600000|2021-06-17 22:40:00|14193.1|14191.1|14193.4|14191.4|14193.9|14191.9|14188.2|14186.2|213
1623969900000|2021-06-17 22:45:00|14193.6|14191.6|14195.9|14193.9|14196.2|14194.2|14192.6|14190.6|143
1623970200000|2021-06-17 22:50:00|14196.1|14194.1|14196.3|14194.3|14198.7|14196.7|14195.7|14193.7|241
1623970500000|2021-06-17 22:55:00|14196.4|14194.4|14197.2|14195.2|14197.3|14195.3|14195.1|14193.1|82
1623970800000|2021-06-17 23:00:00|14197.3|14195.3|14193.1|14191.1|14198.1|14196.1|14191.3|14189.3|272
1623971100000|2021-06-17 23:05:00|14192.9|14190.9|14195.8|14193.8|14195.8|14193.8|14191.3|14189.3|135
1623971400000|2021-06-17 23:10:00|14195.6|14193.6|14197.1|14195.1|14197.4|14195.4|14192.9|14190.9|159
1623971700000|2021-06-17 23:15:00|14196.9|14194.9|14194.1|14192.1|14196.9|14194.9|14193.1|14191.1|143
1623972000000|2021-06-17 23:20:00|14193.9|14191.9|14192.8|14190.8|14194.1|14192.1|14191.3|14189.3|211
1623972300000|2021-06-17 23:25:00|14192.9|14190.9|14193.9|14191.9|14193.9|14191.9|14191.2|14189.2|156
1623972600000|2021-06-17 23:30:00|14193.8|14191.8|14187.3|14185.3|14193.9|14191.9|14186.7|14184.7|238
1623972900000|2021-06-17 23:35:00|14187.2|14185.2|14194.7|14192.7|14195.6|14193.6|14186.1|14184.1|268
1623973200000|2021-06-17 23:40:00|14194.3|14192.3|14192.3|14190.3|14197.3|14195.3|14192.2|14190.2|290
1623973500000|2021-06-17 23:45:00|14192.2|14190.2|14192.2|14190.2|14195.2|14193.2|14189.3|14187.3|186
1623973800000|2021-06-17 23:50:00|14192.1|14190.1|14185.1|14183.1|14192.1|14190.1|14182.9|14180.9|509
1623974100000|2021-06-17 23:55:00|14185.2|14183.2|14185.1|14183.1|14189.7|14187.7|14182.2|14180.2|423
1623974400000|2021-06-18 00:00:00|14184.9|14182.9|14178.4|14176.4|14186.3|14184.3|14171.9|14169.9|864
1623974700000|2021-06-18 00:05:00|14178.3|14176.3|14179.1|14177.1|14179.3|14177.3|14173.6|14171.6|354
1623975000000|2021-06-18 00:10:00|14179.2|14177.2|14180.4|14178.4|14181.7|14179.7|14175.6|14173.6|570
1623975300000|2021-06-18 00:15:00|14180.6|14178.6|14178.2|14176.2|14181.7|14179.7|14175.8|14173.8|385
1623975600000|2021-06-18 00:20:00|14177.3|14175.3|14189.2|14187.2|14190.3|14188.3|14175.7|14173.7|447
1623975900000|2021-06-18 00:25:00|14189.3|14187.3|14187.8|14185.8|14191.7|14189.7|14183.7|14181.7|499
1623976200000|2021-06-18 00:30:00|14187.7|14185.7|14185.4|14183.4|14189.9|14187.9|14184.3|14182.3|221
1623976500000|2021-06-18 00:35:00|14185.3|14183.3|14187.1|14185.1|14187.7|14185.7|14182.3|14180.3|181
1623976800000|2021-06-18 00:40:00|14187.2|14185.2|14191.4|14189.4|14192.1|14190.1|14186.3|14184.3|259
1623977100000|2021-06-18 00:45:00|14191.3|14189.3|14189.4|14187.4|14192.7|14190.7|14188.6|14186.6|230
1623977400000|2021-06-18 00:50:00|14189.6|14187.6|14186.7|14184.7|14190.8|14188.8|14185.6|14183.6|204
1623977700000|2021-06-18 00:55:00|14186.9|14184.9|14188.3|14186.3|14189.9|14187.9|14185.4|14183.4|271
1623978000000|2021-06-18 01:00:00|14188.4|14186.4|14188.6|14186.6|14190.9|14188.9|14187.8|14185.8|168
1623978300000|2021-06-18 01:05:00|14188.4|14186.4|14191.4|14189.4|14192.7|14190.7|14187.2|14185.2|221
1623978600000|2021-06-18 01:10:00|14191.3|14189.3|14187.8|14185.8|14193.1|14191.1|14187.6|14185.6|304
1623978900000|2021-06-18 01:15:00|14187.7|14185.7|14187.2|14185.2|14191.2|14189.2|14187.1|14185.1|294
1623979200000|2021-06-18 01:20:00|14187.1|14185.1|14184.9|14182.9|14187.1|14185.1|14182.1|14180.1|314
1623979500000|2021-06-18 01:25:00|14185.1|14183.1|14187.7|14185.7|14189.7|14187.7|14184.7|14182.7|313
1623979800000|2021-06-18 01:30:00|14187.8|14185.8|14193.7|14191.7|14194.9|14192.9|14186.3|14184.3|527
1623980100000|2021-06-18 01:35:00|14193.8|14191.8|14199.7|14197.7|14200.2|14198.2|14193.2|14191.2|637
1623980400000|2021-06-18 01:40:00|14199.8|14197.8|14203.4|14201.4|14204.9|14202.9|14198.1|14196.1|499
1623980700000|2021-06-18 01:45:00|14203.6|14201.6|14205.2|14203.2|14210.9|14208.9|14203.6|14201.6|795
1623981000000|2021-06-18 01:50:00|14204.8|14202.8|14204.8|14202.8|14207.6|14205.6|14203.8|14201.8|339
1623981300000|2021-06-18 01:55:00|14204.7|14202.7|14202.7|14200.7|14206.3|14204.3|14201.6|14199.6|235
1623981600000|2021-06-18 02:00:00|14202.8|14200.8|14200.3|14198.3|14204.7|14202.7|14200.2|14198.2|283
1623981900000|2021-06-18 02:05:00|14200.2|14198.2|14203.8|14201.8|14204.1|14202.1|14199.7|14197.7|355
1623982200000|2021-06-18 02:10:00|14203.9|14201.9|14200.2|14198.2|14205.6|14203.6|14199.9|14197.9|268
1623982500000|2021-06-18 02:15:00|14200.3|14198.3|14203.3|14201.3|14203.9|14201.9|14199.9|14197.9|172
1623982800000|2021-06-18 02:20:00|14203.2|14201.2|14201.4|14199.4|14204.6|14202.6|14200.9|14198.9|195
1623983100000|2021-06-18 02:25:00|14201.6|14199.6|14203.1|14201.1|14203.8|14201.8|14201.2|14199.2|138
1623983400000|2021-06-18 02:30:00|14202.9|14200.9|14202.8|14200.8|14203.3|14201.3|14200.6|14198.6|192
1623983700000|2021-06-18 02:35:00|14202.7|14200.7|14201.8|14199.8|14202.8|14200.8|14201.2|14199.2|174
1623984000000|2021-06-18 02:40:00|14201.7|14199.7|14199.4|14197.4|14201.7|14199.7|14194.7|14192.7|419
1623984300000|2021-06-18 02:45:00|14199.7|14197.7|14197.8|14195.8|14199.9|14197.9|14197.2|14195.2|152
1623984600000|2021-06-18 02:50:00|14197.7|14195.7|14199.3|14197.3|14200.3|14198.3|14197.3|14195.3|135
1623984900000|2021-06-18 02:55:00|14199.2|14197.2|14199.9|14197.9|14201.4|14199.4|14198.7|14196.7|165
1623985200000|2021-06-18 03:00:00|14200.1|14198.1|14199.1|14197.1|14201.9|14199.9|14197.7|14195.7|159
1623985500000|2021-06-18 03:05:00|14198.9|14196.9|14200.6|14198.6|14201.4|14199.4|14198.6|14196.6|97
1623985800000|2021-06-18 03:10:00|14200.7|14198.7|14206.7|14204.7|14206.7|14204.7|14200.6|14198.6|255
1623986100000|2021-06-18 03:15:00|14206.8|14204.8|14204.7|14202.7|14207.3|14205.3|14202.8|14200.8|209
1623986400000|2021-06-18 03:20:00|14204.4|14202.4|14202.7|14200.7|14205.1|14203.1|14201.3|14199.3|202
1623986700000|2021-06-18 03:25:00|14202.6|14200.6|14201.8|14199.8|14202.6|14200.6|14199.8|14197.8|123
1623987000000|2021-06-18 03:30:00|14202.1|14200.1|14201.8|14199.8|14202.2|14200.2|14200.1|14198.1|80
1623987300000|2021-06-18 03:35:00|14202.1|14200.1|14201.9|14199.9|14202.3|14200.3|14200.4|14198.4|77
1623987600000|2021-06-18 03:40:00|14201.3|14199.3|14202.7|14200.7|14202.8|14200.8|14200.4|14198.4|57
1623987900000|2021-06-18 03:45:00|14202.6|14200.6|14203.4|14201.4|14203.6|14201.6|14201.9|14199.9|66
1623988200000|2021-06-18 03:50:00|14203.6|14201.6|14203.2|14201.2|14204.7|14202.7|14202.7|14200.7|96
1623988500000|2021-06-18 03:55:00|14203.1|14201.1|14199.7|14197.7|14203.7|14201.7|14198.9|14196.9|158
1623988800000|2021-06-18 04:00:00|14199.9|14197.9|14193.2|14191.2|14199.9|14197.9|14192.8|14190.8|397
1623989100000|2021-06-18 04:05:00|14193.4|14191.4|14195.2|14193.2|14197.3|14195.3|14193.1|14191.1|224
1623989400000|2021-06-18 04:10:00|14195.4|14193.4|14195.3|14193.3|14195.9|14193.9|14193.4|14191.4|190
1623989700000|2021-06-18 04:15:00|14195.2|14193.2|14194.9|14192.9|14195.2|14193.2|14192.9|14190.9|155
1623990000000|2021-06-18 04:20:00|14194.8|14192.8|14195.4|14193.4|14196.3|14194.3|14193.7|14191.7|151
1623990300000|2021-06-18 04:25:00|14195.6|14193.6|14195.9|14193.9|14196.3|14194.3|14193.7|14191.7|149
1623990600000|2021-06-18 04:30:00|14195.8|14193.8|14195.4|14193.4|14196.1|14194.1|14194.4|14192.4|60
1623990900000|2021-06-18 04:35:00|14195.6|14193.6|14195.3|14193.3|14196.6|14194.6|14193.9|14191.9|73
1623991200000|2021-06-18 04:40:00|14195.2|14193.2|14197.9|14195.9|14198.3|14196.3|14195.1|14193.1|129
1623991500000|2021-06-18 04:45:00|14197.8|14195.8|14198.9|14196.9|14199.7|14197.7|14197.4|14195.4|99
1623991800000|2021-06-18 04:50:00|14199.1|14197.1|14198.4|14196.4|14199.8|14197.8|14197.7|14195.7|77
1623992100000|2021-06-18 04:55:00|14198.3|14196.3|14196.4|14194.4|14198.6|14196.6|14195.7|14193.7|77
1623992400000|2021-06-18 05:00:00|14196.6|14194.6|14195.6|14193.6|14197.1|14195.1|14193.2|14191.2|245
1623992700000|2021-06-18 05:05:00|14195.4|14193.4|14196.3|14194.3|14196.9|14194.9|14194.4|14192.4|142
1623993000000|2021-06-18 05:10:00|14196.4|14194.4|14195.2|14193.2|14199.6|14197.6|14194.8|14192.8|186
1623993300000|2021-06-18 05:15:00|14195.4|14193.4|14196.4|14194.4|14197.4|14195.4|14194.9|14192.9|161
1623993600000|2021-06-18 05:20:00|14196.7|14194.7|14197.9|14195.9|14199.7|14197.7|14196.3|14194.3|169
1623993900000|2021-06-18 05:25:00|14197.8|14195.8|14197.8|14195.8|14198.7|14196.7|14196.6|14194.6|190
1623994200000|2021-06-18 05:30:00|14197.7|14195.7|14196.3|14194.3|14199.6|14197.6|14195.1|14193.1|178
1623994500000|2021-06-18 05:35:00|14195.9|14193.9|14197.2|14195.2|14197.2|14195.2|14194.1|14192.1|172
1623994800000|2021-06-18 05:40:00|14197.1|14195.1|14201.7|14199.7|14203.2|14201.2|14195.6|14193.6|364
1623995100000|2021-06-18 05:45:00|14201.6|14199.6|14202.6|14200.6|14203.6|14201.6|14199.6|14197.6|277
1623995400000|2021-06-18 05:50:00|14202.4|14200.4|14209.1|14207.1|14213.2|14211.2|14202.2|14200.2|825
1623995700000|2021-06-18 05:55:00|14208.7|14206.7|14208.8|14206.8|14211.7|14209.7|14207.4|14205.4|361
1623996000000|2021-06-18 06:00:00|14208.7|14206.7|14210.9|14208.9|14211.4|14209.4|14203.1|14201.1|593
1623996300000|2021-06-18 06:05:00|14211.1|14209.1|14203.9|14201.9|14213.2|14211.2|14203.7|14201.7|488
1623996600000|2021-06-18 06:10:00|14204.1|14202.1|14201.6|14199.6|14205.8|14203.8|14198.1|14196.1|477
1623996900000|2021-06-18 06:15:00|14201.4|14199.4|14204.1|14202.1|14205.8|14203.8|14200.3|14198.3|264
1623997200000|2021-06-18 06:20:00|14204.2|14202.2|14201.8|14199.8|14206.4|14204.4|14199.6|14197.6|525
1623997500000|2021-06-18 06:25:00|14201.7|14199.7|14201.9|14199.9|14203.7|14201.7|14199.2|14197.2|396
1623997800000|2021-06-18 06:30:00|14202.2|14200.2|14198.8|14196.8|14202.4|14200.4|14196.7|14194.7|324
1623998100000|2021-06-18 06:35:00|14198.9|14196.9|14198.9|14196.9|14201.2|14199.2|14198.8|14196.8|230
1623998400000|2021-06-18 06:40:00|14199.1|14197.1|14200.9|14198.9|14200.9|14198.9|14197.1|14195.1|331
1623998700000|2021-06-18 06:45:00|14200.8|14198.8|14195.3|14193.3|14201.9|14199.9|14195.2|14193.2|319
1623999000000|2021-06-18 06:50:00|14195.1|14193.1|14201.6|14199.6|14201.7|14199.7|14194.3|14192.3|290
1623999300000|2021-06-18 06:55:00|14201.3|14199.3|14200.6|14198.6|14202.8|14200.8|14200.2|14198.2|167
1623999600000|2021-06-18 07:00:00|14200.2|14198.2|14199.8|14197.8|14205.3|14203.3|14198.9|14196.9|538
1623999900000|2021-06-18 07:05:00|14199.7|14197.7|14202.6|14200.6|14204.7|14202.7|14199.1|14197.1|549
1624000200000|2021-06-18 07:10:00|14202.3|14200.3|14204.6|14202.6|14205.1|14203.1|14199.7|14197.7|317
1624000500000|2021-06-18 07:15:00|14204.7|14202.7|14202.3|14200.3|14205.9|14203.9|14197.9|14195.9|412
1624000800000|2021-06-18 07:20:00|14202.2|14200.2|14200.2|14198.2|14205.1|14203.1|14196.9|14194.9|322
1624001100000|2021-06-18 07:25:00|14199.9|14197.9|14195.4|14193.4|14200.9|14198.9|14195.4|14193.4|364
1624001400000|2021-06-18 07:30:00|14195.6|14193.6|14194.8|14192.8|14201.3|14199.3|14192.4|14190.4|666
1624001700000|2021-06-18 07:35:00|14194.9|14192.9|14191.8|14189.8|14197.3|14195.3|14190.8|14188.8|363
1624002000000|2021-06-18 07:40:00|14191.9|14189.9|14182.1|14180.1|14192.1|14190.1|14180.7|14178.7|1047
1624002300000|2021-06-18 07:45:00|14181.9|14179.9|14181.4|14179.4|14183.2|14181.2|14177.9|14175.9|763
1624002600000|2021-06-18 07:50:00|14181.6|14179.6|14188.4|14186.4|14188.8|14186.8|14181.3|14179.3|531
1624002900000|2021-06-18 07:55:00|14188.3|14186.3|14184.7|14182.7|14193.8|14191.8|14182.4|14180.4|734
1624003200000|2021-06-18 08:00:00|14184.8|14182.8|14191.8|14189.8|14194.4|14192.4|14180.6|14178.6|846
1624003500000|2021-06-18 08:05:00|14191.6|14189.6|14189.4|14187.4|14193.8|14191.8|14185.6|14183.6|539
1624003800000|2021-06-18 08:10:00|14189.3|14187.3|14188.4|14186.4|14193.3|14191.3|14188.4|14186.4|501
1624004100000|2021-06-18 08:15:00|14188.3|14186.3|14191.2|14189.2|14191.8|14189.8|14187.1|14185.1|550
1624004400000|2021-06-18 08:20:00|14191.3|14189.3|14189.8|14187.8|14191.9|14189.9|14183.9|14181.9|522
1624004700000|2021-06-18 08:25:00|14189.7|14187.7|14192.2|14190.2|14192.7|14190.7|14188.1|14186.1|393
1624005000000|2021-06-18 08:30:00|14192.3|14190.3|14194.4|14192.4|14194.9|14192.9|14188.6|14186.6|466
1624005300000|2021-06-18 08:35:00|14194.6|14192.6|14195.4|14193.4|14196.4|14194.4|14190.1|14188.1|586
1624005600000|2021-06-18 08:40:00|14195.3|14193.3|14196.2|14194.2|14196.7|14194.7|14189.7|14187.7|587
1624005900000|2021-06-18 08:45:00|14196.1|14194.1|14193.9|14191.9|14198.2|14196.2|14193.6|14191.6|383
1624006200000|2021-06-18 08:50:00|14194.3|14192.3|14192.2|14190.2|14196.6|14194.6|14190.9|14188.9|341
1624006500000|2021-06-18 08:55:00|14192.1|14190.1|14192.6|14190.6|14195.7|14193.7|14189.3|14187.3|530
1624006800000|2021-06-18 09:00:00|14192.4|14190.4|14188.9|14186.9|14194.1|14192.1|14188.4|14186.4|492
1624007100000|2021-06-18 09:05:00|14188.8|14186.8|14190.1|14188.1|14190.9|14188.9|14186.9|14184.9|353
1624007400000|2021-06-18 09:10:00|14190.2|14188.2|14195.7|14193.7|14195.9|14193.9|14188.2|14186.2|650
1624007700000|2021-06-18 09:15:00|14195.6|14193.6|14196.1|14194.1|14197.9|14195.9|14193.2|14191.2|513
1624008000000|2021-06-18 09:20:00|14195.4|14193.4|14193.7|14191.7|14196.8|14194.8|14192.8|14190.8|208
1624008300000|2021-06-18 09:25:00|14193.8|14191.8|14192.7|14190.7|14194.7|14192.7|14191.8|14189.8|242
1624008600000|2021-06-18 09:30:00|14192.9|14190.9|14190.8|14188.8|14193.4|14191.4|14187.7|14185.7|283
1624008900000|2021-06-18 09:35:00|14190.7|14188.7|14193.6|14191.6|14193.8|14191.8|14189.1|14187.1|250
1624009200000|2021-06-18 09:40:00|14193.7|14191.7|14195.3|14193.3|14196.2|14194.2|14191.9|14189.9|270
1624009500000|2021-06-18 09:45:00|14195.4|14193.4|14195.6|14193.6|14196.8|14194.8|14193.4|14191.4|219
1624009800000|2021-06-18 09:50:00|14195.7|14193.7|14195.3|14193.3|14197.8|14195.8|14188.2|14186.2|711
1624010100000|2021-06-18 09:55:00|14195.4|14193.4|14195.7|14193.7|14197.1|14195.1|14193.7|14191.7|270
1624010400000|2021-06-18 10:00:00|14195.6|14193.6|14187.7|14185.7|14195.8|14193.8|14185.4|14183.4|428
1624010700000|2021-06-18 10:05:00|14188.1|14186.1|14183.2|14181.2|14188.2|14186.2|14181.1|14179.1|773
1624011000000|2021-06-18 10:10:00|14183.1|14181.1|14180.2|14178.2|14184.7|14182.7|14178.8|14176.8|628
1624011300000|2021-06-18 10:15:00|14180.1|14178.1|14185.7|14183.7|14186.4|14184.4|14175.8|14173.8|795
1624011600000|2021-06-18 10:20:00|14185.8|14183.8|14188.2|14186.2|14190.2|14188.2|14180.1|14178.1|644
1624011900000|2021-06-18 10:25:00|14188.3|14186.3|14188.6|14186.6|14189.7|14187.7|14185.7|14183.7|293
1624012200000|2021-06-18 10:30:00|14188.7|14186.7|14188.9|14186.9|14189.4|14187.4|14186.1|14184.1|204
1624012500000|2021-06-18 10:35:00|14189.1|14187.1|14191.2|14189.2|14191.7|14189.7|14186.9|14184.9|398
1624012800000|2021-06-18 10:40:00|14191.3|14189.3|14190.2|14188.2|14192.8|14190.8|14187.6|14185.6|346
1624013100000|2021-06-18 10:45:00|14190.1|14188.1|14190.4|14188.4|14192.4|14190.4|14188.6|14186.6|377
1624013400000|2021-06-18 10:50:00|14190.3|14188.3|14185.2|14183.2|14192.1|14190.1|14184.9|14182.9|332
1624013700000|2021-06-18 10:55:00|14185.3|14183.3|14186.4|14184.4|14188.7|14186.7|14182.6|14180.6|379
1624014000000|2021-06-18 11:00:00|14186.1|14184.1|14183.7|14181.7|14189.7|14187.7|14181.1|14179.1|754
1624014300000|2021-06-18 11:05:00|14183.6|14181.6|14176.3|14174.3|14186.4|14184.4|14175.3|14173.3|910
1624014600000|2021-06-18 11:10:00|14176.2|14174.2|14170.9|14168.9|14176.4|14174.4|14163.7|14161.7|1667
1624014900000|2021-06-18 11:15:00|14170.7|14168.7|14160.9|14158.9|14170.7|14168.7|14159.7|14157.7|974
1624015200000|2021-06-18 11:20:00|14161.1|14159.1|14151.1|14149.1|14161.6|14159.6|14149.8|14147.8|1571
1624015500000|2021-06-18 11:25:00|14150.8|14148.8|14166.6|14164.6|14167.3|14165.3|14146.1|14144.1|1243
1624015800000|2021-06-18 11:30:00|14166.3|14164.3|14165.2|14163.2|14168.7|14166.7|14163.1|14161.1|916
1624016100000|2021-06-18 11:35:00|14165.3|14163.3|14158.4|14156.4|14166.4|14164.4|14155.8|14153.8|859
1624016400000|2021-06-18 11:40:00|14158.3|14156.3|14153.2|14151.2|14159.9|14157.9|14150.4|14148.4|855
1624016700000|2021-06-18 11:45:00|14153.3|14151.3|14148.3|14146.3|14156.2|14154.2|14144.2|14142.2|1017
1624017000000|2021-06-18 11:50:00|14148.6|14146.6|14157.6|14155.6|14158.3|14156.3|14143.7|14141.7|839
1624017300000|2021-06-18 11:55:00|14157.4|14155.4|14165.4|14163.4|14170.3|14168.3|14156.6|14154.6|1145
1624017600000|2021-06-18 12:00:00|14165.9|14163.9|14136.9|14134.9|14166.2|14164.2|14136.3|14134.3|2014
1624017900000|2021-06-18 12:05:00|14137.1|14135.1|14130.3|14128.3|14143.7|14141.7|14129.6|14127.6|1947
1624018200000|2021-06-18 12:10:00|14131.1|14129.1|14121.1|14119.1|14131.1|14129.1|14112.8|14110.8|4515
1624018500000|2021-06-18 12:15:00|14120.9|14118.9|14101.9|14099.9|14124.2|14122.2|14094.8|14092.8|5706
1624018800000|2021-06-18 12:20:00|14101.7|14099.7|14078.9|14076.9|14102.6|14100.6|14060.3|14058.3|7302
1624019100000|2021-06-18 12:25:00|14078.8|14076.8|14079.9|14077.9|14085.6|14083.6|14064.2|14062.2|4178
1624019400000|2021-06-18 12:30:00|14080.3|14078.3|14089.2|14087.2|14089.3|14087.3|14076.9|14074.9|2612
1624019700000|2021-06-18 12:35:00|14089.3|14087.3|14086.1|14084.1|14096.9|14094.9|14082.4|14080.4|2676
1624020000000|2021-06-18 12:40:00|14085.8|14083.8|14075.9|14073.9|14086.6|14084.6|14070.6|14068.6|2836
1624020300000|2021-06-18 12:45:00|14076.2|14074.2|14094.3|14092.3|14097.8|14095.8|14076.1|14074.1|2368
1624020600000|2021-06-18 12:50:00|14094.2|14092.2|14102.1|14100.1|14102.3|14100.3|14088.2|14086.2|1682
1624020900000|2021-06-18 12:55:00|14102.2|14100.2|14114.7|14112.7|14118.7|14116.7|14100.1|14098.1|3026
1624021200000|2021-06-18 13:00:00|14114.9|14112.9|14106.6|14104.6|14117.3|14115.3|14095.6|14093.6|2671
1624021500000|2021-06-18 13:05:00|14106.4|14104.4|14095.9|14093.9|14106.4|14104.4|14091.3|14089.3|1424
1624021800000|2021-06-18 13:10:00|14095.8|14093.8|14097.3|14095.3|14102.2|14100.2|14091.6|14089.6|1524
1624022100000|2021-06-18 13:15:00|14097.4|14095.4|14100.4|14098.4|14103.6|14101.6|14095.9|14093.9|1107
1624022400000|2021-06-18 13:20:00|14100.6|14098.6|14090.6|14088.6|14102.9|14100.9|14083.4|14081.4|2823
1624022700000|2021-06-18 13:25:00|14090.4|14088.4|14089.7|14087.7|14107.8|14105.8|14088.6|14086.6|5400
1624023000000|2021-06-18 13:30:00|14090.6|14088.6|14105.9|14104.9|14129.3|14128.3|14052.9|14051.9|25618
1624023300000|2021-06-18 13:35:00|14104.8|14103.8|14105.3|14104.3|14110.6|14109.6|14080.2|14079.2|13024
1624023600000|2021-06-18 13:40:00|14105.4|14104.4|14122.7|14121.7|14139.9|14138.9|14089.7|14088.7|13710
1624023900000|2021-06-18 13:45:00|14122.9|14121.9|14109.2|14108.2|14137.7|14136.7|14107.9|14106.9|10712
1624024200000|2021-06-18 13:50:00|14108.7|14107.7|14067.8|14066.8|14111.2|14110.2|14064.2|14063.2|11175
1624024500000|2021-06-18 13:55:00|14068.7|14067.7|14105.7|14104.7|14131.9|14130.9|14066.4|14065.4|11840
1624024800000|2021-06-18 14:00:00|14105.3|14104.3|14079.1|14078.1|14117.8|14116.8|14076.2|14075.2|10403
1624025100000|2021-06-18 14:05:00|14079.2|14078.2|14120.2|14119.2|14124.4|14123.4|14079.2|14078.2|9347
1624025400000|2021-06-18 14:10:00|14120.4|14119.4|14103.2|14102.2|14123.9|14122.9|14091.7|14090.7|7512
1624025700000|2021-06-18 14:15:00|14103.1|14102.1|14093.8|14092.8|14115.2|14114.2|14089.4|14088.4|6214
1624026000000|2021-06-18 14:20:00|14093.4|14092.4|14108.7|14107.7|14115.3|14114.3|14082.7|14081.7|6885
1624026300000|2021-06-18 14:25:00|14108.9|14107.9|14114.9|14113.9|14119.7|14118.7|14095.4|14094.4|6116
1624026600000|2021-06-18 14:30:00|14114.8|14113.8|14113.9|14112.9|14116.1|14115.1|14074.4|14073.4|8685
1624026900000|2021-06-18 14:35:00|14114.2|14113.2|14132.7|14131.7|14133.3|14132.3|14111.4|14110.4|6427
1624027200000|2021-06-18 14:40:00|14132.8|14131.8|14118.7|14117.7|14133.2|14132.2|14111.4|14110.4|6468
1624027500000|2021-06-18 14:45:00|14118.9|14117.9|14094.9|14093.9|14122.9|14121.9|14091.2|14090.2|7184
1624027800000|2021-06-18 14:50:00|14095.1|14094.1|14076.2|14075.2|14097.7|14096.7|14072.6|14071.6|6649
1624028100000|2021-06-18 14:55:00|14076.7|14075.7|14084.7|14083.7|14098.2|14097.2|14073.4|14072.4|6128
1624028400000|2021-06-18 15:00:00|14084.6|14083.6|14077.2|14076.2|14101.3|14100.3|14076.9|14075.9|5706
1624028700000|2021-06-18 15:05:00|14077.4|14076.4|14074.7|14073.7|14085.7|14084.7|14069.4|14068.4|4635
1624029000000|2021-06-18 15:10:00|14074.8|14073.8|14037.8|14036.8|14075.4|14074.4|14034.7|14033.7|10605
1624029300000|2021-06-18 15:15:00|14037.9|14036.9|14049.7|14048.7|14059.3|14058.3|14035.7|14034.7|6553
1624029600000|2021-06-18 15:20:00|14049.9|14048.9|14040.2|14039.2|14053.4|14052.4|14039.6|14038.6|4975
1624029900000|2021-06-18 15:25:00|14039.6|14038.6|14023.2|14022.2|14039.6|14038.6|14023.2|14022.2|6389
1624030200000|2021-06-18 15:30:00|14023.1|14022.1|14047.2|14046.2|14051.9|14050.9|14018.8|14017.8|7600
1624030500000|2021-06-18 15:35:00|14047.3|14046.3|14061.9|14060.9|14069.7|14068.7|14042.8|14041.8|6160
1624030800000|2021-06-18 15:40:00|14061.7|14060.7|14048.1|14047.1|14062.7|14061.7|14045.4|14044.4|6235
1624031100000|2021-06-18 15:45:00|14048.2|14047.2|14056.2|14055.2|14057.3|14056.3|14044.4|14043.4|4569
1624031400000|2021-06-18 15:50:00|14056.4|14055.4|14049.4|14048.4|14063.6|14062.6|14048.4|14047.4|5222
1624031700000|2021-06-18 15:55:00|14048.7|14047.7|14060.2|14059.2|14060.6|14059.6|14042.8|14041.8|4237
1624032000000|2021-06-18 16:00:00|14060.3|14059.3|14069.4|14068.4|14069.4|14068.4|14052.2|14051.2|4325
1624032300000|2021-06-18 16:05:00|14069.3|14068.3|14083.2|14082.2|14083.8|14082.8|14066.8|14065.8|4722
1624032600000|2021-06-18 16:10:00|14082.9|14081.9|14077.4|14076.4|14084.1|14083.1|14072.2|14071.2|3520
1624032900000|2021-06-18 16:15:00|14077.9|14076.9|14079.2|14078.2|14081.4|14080.4|14072.3|14071.3|2610
1624033200000|2021-06-18 16:20:00|14079.9|14078.9|14084.4|14083.4|14091.8|14090.8|14073.8|14072.8|3304
1624033500000|2021-06-18 16:25:00|14084.3|14083.3|14097.2|14096.2|14097.2|14096.2|14083.1|14082.1|3076
1624033800000|2021-06-18 16:30:00|14097.1|14096.1|14093.7|14092.7|14099.8|14098.8|14090.2|14089.2|2884
1624034100000|2021-06-18 16:35:00|14093.8|14092.8|14084.4|14083.4|14096.4|14095.4|14084.3|14083.3|2303
1624034400000|2021-06-18 16:40:00|14084.2|14083.2|14079.1|14078.1|14089.3|14088.3|14078.6|14077.6|3133
1624034700000|2021-06-18 16:45:00|14078.9|14077.9|14081.4|14080.4|14082.4|14081.4|14066.9|14065.9|3977
1624035000000|2021-06-18 16:50:00|14081.3|14080.3|14085.9|14084.9|14090.6|14089.6|14078.4|14077.4|2651
1624035300000|2021-06-18 16:55:00|14085.8|14084.8|14090.9|14089.9|14093.7|14092.7|14083.7|14082.7|2071
1624035600000|2021-06-18 17:00:00|14090.7|14089.7|14088.9|14087.9|14092.7|14091.7|14082.2|14081.2|2169
1624035900000|2021-06-18 17:05:00|14088.8|14087.8|14102.1|14101.1|14105.9|14104.9|14086.2|14085.2|3028
1624036200000|2021-06-18 17:10:00|14102.2|14101.2|14111.9|14110.9|14117.6|14116.6|14101.6|14100.6|4150
1624036500000|2021-06-18 17:15:00|14111.8|14110.8|14108.9|14107.9|14113.2|14112.2|14103.8|14102.8|2061
1624036800000|2021-06-18 17:20:00|14108.8|14107.8|14089.1|14088.1|14109.7|14108.7|14084.1|14083.1|3613
1624037100000|2021-06-18 17:25:00|14089.2|14088.2|14079.4|14078.4|14090.7|14089.7|14079.3|14078.3|2610
1624037400000|2021-06-18 17:30:00|14079.2|14078.2|14091.9|14090.9|14093.6|14092.6|14078.8|14077.8|2876
1624037700000|2021-06-18 17:35:00|14092.1|14091.1|14094.7|14093.7|14098.6|14097.6|14086.7|14085.7|2783
1624038000000|2021-06-18 17:40:00|14094.8|14093.8|14088.9|14087.9|14098.7|14097.7|14088.7|14087.7|1530
1624038300000|2021-06-18 17:45:00|14089.1|14088.1|14072.4|14071.4|14092.2|14091.2|14072.2|14071.2|3305
1624038600000|2021-06-18 17:50:00|14072.2|14071.2|14084.4|14083.4|14088.2|14087.2|14066.8|14065.8|3313
1624038900000|2021-06-18 17:55:00|14084.3|14083.3|14084.9|14083.9|14087.3|14086.3|14078.7|14077.7|2040
1624039200000|2021-06-18 18:00:00|14084.6|14083.6|14096.5|14095.5|14107.8|14106.8|14074.8|14073.8|5914
1624039500000|2021-06-18 18:05:00|14096.2|14095.2|14099.1|14098.1|14103.6|14102.6|14092.6|14091.6|2398
1624039800000|2021-06-18 18:10:00|14099.2|14098.2|14094.4|14093.4|14101.6|14100.6|14087.9|14086.9|2742
1624040100000|2021-06-18 18:15:00|14094.5|14093.5|14090.6|14089.6|14098.2|14097.2|14089.7|14088.7|1502
1624040400000|2021-06-18 18:20:00|14090.7|14089.7|14086.2|14085.2|14104|14103|14080.7|14079.7|2607
1624040700000|2021-06-18 18:25:00|14086.1|14085.1|14089.9|14088.9|14092.4|14091.4|14077.4|14076.4|2517
1624041000000|2021-06-18 18:30:00|14089.1|14088.1|14083.5|14082.5|14096.5|14095.5|14082.4|14081.4|2295
1624041300000|2021-06-18 18:35:00|14083.6|14082.6|14078.9|14077.9|14087.4|14086.4|14071.4|14070.4|2673
1624041600000|2021-06-18 18:40:00|14078.6|14077.6|14060.9|14059.9|14081.9|14080.9|14058|14057|3677
1624041900000|2021-06-18 18:45:00|14060.7|14059.7|14062.6|14061.6|14069.1|14068.1|14060|14059|2561
1624042200000|2021-06-18 18:50:00|14062.7|14061.7|14052.4|14051.4|14074.9|14073.9|14051.1|14050.1|4586
1624042500000|2021-06-18 18:55:00|14052.2|14051.2|14050.6|14049.6|14055.4|14054.4|14044.7|14043.7|3804
1624042800000|2021-06-18 19:00:00|14050.5|14049.5|14051.4|14050.4|14066.7|14065.7|14040.4|14039.4|6024
1624043100000|2021-06-18 19:05:00|14051.1|14050.1|14043.1|14042.1|14054.4|14053.4|14035.4|14034.4|4424
1624043400000|2021-06-18 19:10:00|14043|14042|14064.2|14063.2|14067.2|14066.2|14042.7|14041.7|4616
1624043700000|2021-06-18 19:15:00|14063.9|14062.9|14085.4|14084.4|14085.7|14084.7|14059.6|14058.6|4368
1624044000000|2021-06-18 19:20:00|14084.6|14083.6|14094.4|14093.4|14096.4|14095.4|14080.6|14079.6|4395
1624044300000|2021-06-18 19:25:00|14094.2|14093.2|14087.9|14086.9|14095|14094|14086.2|14085.2|3644
1624044600000|2021-06-18 19:30:00|14087.7|14086.7|14083.5|14082.5|14093.4|14092.4|14076|14075|4196
1624044900000|2021-06-18 19:35:00|14083.6|14082.6|14089.9|14088.9|14092.1|14091.1|14080.4|14079.4|3278
1624045200000|2021-06-18 19:40:00|14089.7|14088.7|14098.9|14097.9|14103.4|14102.4|14084.2|14083.2|4569
1624045500000|2021-06-18 19:45:00|14098.7|14097.7|14073.4|14072.4|14102.7|14101.7|14073.1|14072.1|4505
1624045800000|2021-06-18 19:50:00|14073.2|14072.2|14088.4|14087.4|14098.9|14097.9|14073.2|14072.2|8435
1624046100000|2021-06-18 19:55:00|14088.9|14087.9|14052.2|14051.2|14089.4|14088.4|14039.9|14038.9|14388
1624046400000|2021-06-18 20:00:00|14050.7|14049.7|14050.5|14048.5|14055.5|14053.5|14029.7|14027.7|10572
1624046700000|2021-06-18 20:05:00|14050.4|14048.4|14047|14045|14058.7|14056.7|14038.5|14036.5|4052
1624047000000|2021-06-18 20:10:00|14047.8|14045.8|14052.1|14047.1|14056.4|14054.4|14047|14045|2480
1624047300000|2021-06-18 20:15:00|14052.2|14047.2|14054.7|14049.7|14054.7|14049.7|14050.8|14045.8|0
1624047600000|2021-06-18 20:20:00|14054.9|14049.9|14054.9|14049.9|14055.3|14050.3|14051.6|14046.6|0
1624047900000|2021-06-18 20:25:00|14055|14050|14052.5|14047.5|14055.1|14050.1|14051.8|14046.8|0
1624048200000|2021-06-18 20:30:00|14049.8|14047.8|14043.8|14041.8|14052|14050|14043.5|14041.5|512
1624048500000|2021-06-18 20:35:00|14044|14042|14034.8|14032.8|14044.8|14042.8|14034.8|14032.8|645
1624048800000|2021-06-18 20:40:00|14035.5|14033.5|14027.3|14025.3|14035.8|14033.8|14027|14025|648
1624049100000|2021-06-18 20:45:00|14028.5|14026.5|14026.3|14024.3|14029.3|14027.3|14025|14023|398
1624049400000|2021-06-18 20:50:00|14025.8|14023.8|14026.5|14024.5|14029.5|14027.5|14024.8|14022.8|343
1624049700000|2021-06-18 20:55:00|14027.3|14025.3|14027.4|14022.4|14028|14026|14024.8|14022.4|626
1624226400000|2021-06-20 22:00:00|14031.8|14029.8|14035.7|14033.7|14047.5|14045.5|14031.2|14029.2|1175
1624226700000|2021-06-20 22:05:00|14034.9|14032.9|14041.3|14039.3|14045.2|14043.2|14032.2|14030.2|698
1624227000000|2021-06-20 22:10:00|14041.2|14039.2|14032.9|14030.9|14041.3|14039.3|14032.9|14030.9|330
1624227300000|2021-06-20 22:15:00|14033|14031|14031.5|14029.5|14037.3|14035.3|14028.9|14026.9|523
1624227600000|2021-06-20 22:20:00|14031.7|14029.7|14035.2|14033.2|14036|14034|14031.2|14029.2|237
1624227900000|2021-06-20 22:25:00|14035.3|14033.3|14034.4|14032.4|14037.4|14035.4|14034|14032|155
1624228200000|2021-06-20 22:30:00|14034.5|14032.5|14048.4|14046.4|14049.5|14047.5|14034.5|14032.5|580
1624228500000|2021-06-20 22:35:00|14048.5|14046.5|14053.8|14051.8|14056.9|14054.9|14048.5|14046.5|714
1624228800000|2021-06-20 22:40:00|14053.9|14051.9|14050.2|14048.2|14056.2|14054.2|14049.5|14047.5|408
1624229100000|2021-06-20 22:45:00|14050.7|14048.7|14049|14047|14053|14051|14048.5|14046.5|194
1624229400000|2021-06-20 22:50:00|14049.2|14047.2|14054|14052|14055|14053|14043.9|14041.9|365
1624229700000|2021-06-20 22:55:00|14054.2|14052.2|14052.2|14050.2|14056.8|14054.8|14050.5|14048.5|248
1624230000000|2021-06-20 23:00:00|14052.3|14050.3|14046.8|14044.8|14054.9|14052.9|14046.2|14044.2|291
1624230300000|2021-06-20 23:05:00|14046.4|14044.4|14038.5|14036.5|14048.3|14046.3|14035.7|14033.7|477
1624230600000|2021-06-20 23:10:00|14038.7|14036.7|14044.8|14042.8|14048.5|14046.5|14038.7|14036.7|214
1624230900000|2021-06-20 23:15:00|14044.7|14042.7|14046.5|14044.5|14048.5|14046.5|14043|14041|173
1624231200000|2021-06-20 23:20:00|14046.7|14044.7|14044.9|14042.9|14047.4|14045.4|14042.7|14040.7|166
1624231500000|2021-06-20 23:25:00|14044.8|14042.8|14048.3|14046.3|14049.9|14047.9|14043.5|14041.5|157
1624231800000|2021-06-20 23:30:00|14048.2|14046.2|14049.3|14047.3|14050.7|14048.7|14043.5|14041.5|325
1624232100000|2021-06-20 23:35:00|14049.2|14047.2|14042.9|14040.9|14050.9|14048.9|14038.2|14036.2|416
1624232400000|2021-06-20 23:40:00|14042.8|14040.8|14049.4|14047.4|14049.4|14047.4|14038.8|14036.8|304
1624232700000|2021-06-20 23:45:00|14050.2|14048.2|14044.9|14042.9|14050.4|14048.4|14040.8|14038.8|402
1624233000000|2021-06-20 23:50:00|14044.8|14042.8|14049|14047|14050.3|14048.3|14042.8|14040.8|322
1624233300000|2021-06-20 23:55:00|14049.2|14047.2|14048.2|14046.2|14051.7|14049.7|14046.7|14044.7|296
1624233600000|2021-06-21 00:00:00|14048.3|14046.3|14043.8|14041.8|14052.5|14050.5|14041.4|14039.4|643
1624233900000|2021-06-21 00:05:00|14044.2|14042.2|14044.4|14042.4|14047.2|14045.2|14041.5|14039.5|442
1624234200000|2021-06-21 00:10:00|14044.5|14042.5|14049.2|14047.2|14049.3|14047.3|14041|14039|373
1624234500000|2021-06-21 00:15:00|14049.3|14047.3|14052.9|14050.9|14056.4|14054.4|14046.9|14044.9|536
1624234800000|2021-06-21 00:20:00|14052.8|14050.8|14047.2|14045.2|14055.5|14053.5|14046|14044|363
1624235100000|2021-06-21 00:25:00|14047|14045|14038|14036|14048.4|14046.4|14036.3|14034.3|503
1624235400000|2021-06-21 00:30:00|14037.9|14035.9|14036.9|14034.9|14039.2|14037.2|14029|14027|722
1624235700000|2021-06-21 00:35:00|14037|14035|14037.9|14035.9|14039.8|14037.8|14032.8|14030.8|283
1624236000000|2021-06-21 00:40:00|14037.8|14035.8|14036.2|14034.2|14039.2|14037.2|14032.5|14030.5|260
1624236300000|2021-06-21 00:45:00|14036.3|14034.3|14036.3|14034.3|14036.4|14034.4|14031.3|14029.3|236
1624236600000|2021-06-21 00:50:00|14036.2|14034.2|14037.9|14035.9|14043.3|14041.3|14035|14033|454
1624236900000|2021-06-21 00:55:00|14037.3|14035.3|14045.7|14043.7|14046.2|14044.2|14037.3|14035.3|415
1624237200000|2021-06-21 01:00:00|14045.8|14043.8|14043.7|14041.7|14047.9|14045.9|14042.8|14040.8|312
1624237500000|2021-06-21 01:05:00|14043.8|14041.8|14040.7|14038.7|14044.2|14042.2|14037.2|14035.2|256
1624237800000|2021-06-21 01:10:00|14040.8|14038.8|14039.2|14037.2|14043.3|14041.3|14035.8|14033.8|321
1624238100000|2021-06-21 01:15:00|14039|14037|14036.2|14034.2|14039.7|14037.7|14031.5|14029.5|626
1624238400000|2021-06-21 01:20:00|14036|14034|14041|14039|14042.5|14040.5|14034.4|14032.4|501
1624238700000|2021-06-21 01:25:00|14041.2|14039.2|14035.2|14033.2|14042.4|14040.4|14034|14032|247
1624239000000|2021-06-21 01:30:00|14035.3|14033.3|14029|14027|14036.5|14034.5|14025.2|14023.2|959
1624239300000|2021-06-21 01:35:00|14029.2|14027.2|14033.2|14031.2|14034|14032|14026.8|14024.8|273
1624239600000|2021-06-21 01:40:00|14033.3|14031.3|14024.3|14022.3|14033.5|14031.5|14024|14022|449
1624239900000|2021-06-21 01:45:00|14023.9|14021.9|14029.9|14027.9|14031.7|14029.7|14022.2|14020.2|549
1624240200000|2021-06-21 01:50:00|14029.8|14027.8|14018.8|14016.8|14029.9|14027.9|14017.4|14015.4|930
1624240500000|2021-06-21 01:55:00|14018.7|14016.7|14013.9|14011.9|14020|14018|14013.8|14011.8|856
1624240800000|2021-06-21 02:00:00|14013.7|14011.7|14010.3|14008.3|14018.8|14016.8|14009.4|14007.4|871
1624241100000|2021-06-21 02:05:00|14010.2|14008.2|14017|14015|14018.9|14016.9|14006.9|14004.9|797
1624241400000|2021-06-21 02:10:00|14017.4|14015.4|14019.8|14017.8|14024.2|14022.2|14015.4|14013.4|514
1624241700000|2021-06-21 02:15:00|14020.7|14018.7|14018.2|14016.2|14022.5|14020.5|14016.4|14014.4|341
1624242000000|2021-06-21 02:20:00|14018.3|14016.3|14026.7|14024.7|14029|14027|14018|14016|487
1624242300000|2021-06-21 02:25:00|14026.8|14024.8|14025.3|14023.3|14028|14026|14023|14021|252
1624242600000|2021-06-21 02:30:00|14025.2|14023.2|14020.4|14018.4|14026.7|14024.7|14018.3|14016.3|269
1624242900000|2021-06-21 02:35:00|14020.3|14018.3|14008.9|14006.9|14020.8|14018.8|14008.4|14006.4|484
1624243200000|2021-06-21 02:40:00|14008.7|14006.7|14015.4|14013.4|14015.5|14013.5|14004.4|14002.4|858
1624243500000|2021-06-21 02:45:00|14015.3|14013.3|14008.7|14006.7|14016.9|14014.9|14008.5|14006.5|389
1624243800000|2021-06-21 02:50:00|14008.8|14006.8|14015.9|14013.9|14016.8|14014.8|14008.8|14006.8|361
1624244100000|2021-06-21 02:55:00|14015.8|14013.8|14019.5|14017.5|14021|14019|14015.4|14013.4|339
1624244400000|2021-06-21 03:00:00|14019.4|14017.4|14010.2|14008.2|14019.8|14017.8|14008.8|14006.8|426
1624244700000|2021-06-21 03:05:00|14010.3|14008.3|14001.7|13999.7|14010.3|14008.3|14001.5|13999.5|831
1624245000000|2021-06-21 03:10:00|14001.5|13999.5|13998.3|13996.3|14005.4|14003.4|13995.5|13993.5|1038
1624245300000|2021-06-21 03:15:00|13998.2|13996.2|13997.4|13995.4|13999.2|13997.2|13993.7|13991.7|603
1624245600000|2021-06-21 03:20:00|13997.5|13995.5|14004.3|14002.3|14004.9|14002.9|13997|13995|519
1624245900000|2021-06-21 03:25:00|14004.4|14002.4|14015.4|14013.4|14015.5|14013.5|14000.3|13998.3|558
1624246200000|2021-06-21 03:30:00|14014.9|14012.9|14008.8|14006.8|14015.8|14013.8|14004|14002|548
1624246500000|2021-06-21 03:35:00|14008.7|14006.7|14006.4|14004.4|14011.9|14009.9|14000.4|13998.4|440
1624246800000|2021-06-21 03:40:00|14006.3|14004.3|14006.9|14004.9|14009.5|14007.5|14003|14001|310
1624247100000|2021-06-21 03:45:00|14007|14005|14006.4|14004.4|14007.8|14005.8|14004|14002|114
1624247400000|2021-06-21 03:50:00|14006.3|14004.3|14008.9|14006.9|14010.2|14008.2|14003.7|14001.7|291
1624247700000|2021-06-21 03:55:00|14009|14007|14012|14010|14015.3|14013.3|14008.9|14006.9|385
1624248000000|2021-06-21 04:00:00|14011.9|14009.9|14012|14010|14013.3|14011.3|14007.2|14005.2|473
1624248300000|2021-06-21 04:05:00|14011|14009|14017.9|14015.9|14021|14019|14009.7|14007.7|664
1624248600000|2021-06-21 04:10:00|14017.8|14015.8|14015.9|14013.9|14021.2|14019.2|14015.5|14013.5|238
1624248900000|2021-06-21 04:15:00|14016|14014|14011.7|14009.7|14017.2|14015.2|14011.4|14009.4|328
1624249200000|2021-06-21 04:20:00|14011.8|14009.8|14011.4|14009.4|14013.9|14011.9|14010.8|14008.8|159
1624249500000|2021-06-21 04:25:00|14011.3|14009.3|14009.7|14007.7|14011.3|14009.3|14006.8|14004.8|325
1624249800000|2021-06-21 04:30:00|14009.4|14007.4|14011.9|14009.9|14015.8|14013.8|14007.9|14005.9|414
1624250100000|2021-06-21 04:35:00|14011.8|14009.8|14004.4|14002.4|14011.8|14009.8|14002.2|14000.2|377
1624250400000|2021-06-21 04:40:00|14004.5|14002.5|14009.9|14007.9|14012.9|14010.9|14004.5|14002.5|323
1624250700000|2021-06-21 04:45:00|14010|14008|14008.9|14006.9|14011.3|14009.3|14007|14005|150
1624251000000|2021-06-21 04:50:00|14009|14007|14006.8|14004.8|14010.2|14008.2|14004.3|14002.3|216
1624251300000|2021-06-21 04:55:00|14006.7|14004.7|14010.9|14008.9|14011.4|14009.4|14005|14003|90
1624251600000|2021-06-21 05:00:00|14010.8|14008.8|14010.3|14008.3|14012.3|14010.3|14007.9|14005.9|233
1624251900000|2021-06-21 05:05:00|14010|14008|14005.9|14003.9|14011.4|14009.4|14005.3|14003.3|190
1624252200000|2021-06-21 05:10:00|14006|14004|14005.9|14003.9|14009.7|14007.7|14004.3|14002.3|217
1624252500000|2021-06-21 05:15:00|14006|14004|14004|14002|14006.4|14004.4|14002.4|14000.4|389
1624252800000|2021-06-21 05:20:00|14004.2|14002.2|14008.5|14006.5|14008.9|14006.9|14001.9|13999.9|407
1624253100000|2021-06-21 05:25:00|14008.8|14006.8|14010.5|14008.5|14016|14014|14007.4|14005.4|387
1624253400000|2021-06-21 05:30:00|14010.7|14008.7|14015.4|14013.4|14018.9|14016.9|14008.4|14006.4|497
1624253700000|2021-06-21 05:35:00|14015.7|14013.7|14012.2|14010.2|14019.5|14017.5|14012|14010|384
1624254000000|2021-06-21 05:40:00|14012|14010|14015.8|14013.8|14016.3|14014.3|14010.7|14008.7|201
1624254300000|2021-06-21 05:45:00|14015.7|14013.7|14017.2|14015.2|14019.7|14017.7|14013.7|14011.7|174
1624254600000|2021-06-21 05:50:00|14017.3|14015.3|14014.4|14012.4|14018.5|14016.5|14013.9|14011.9|193
1624254900000|2021-06-21 05:55:00|14014.3|14012.3|14018.2|14016.2|14019.3|14017.3|14013.4|14011.4|146
1624255200000|2021-06-21 06:00:00|14018.5|14016.5|14015.2|14013.2|14031.4|14029.4|14014.5|14012.5|1084
1624255500000|2021-06-21 06:05:00|14015|14013|14028.8|14026.8|14030.2|14028.2|14014.4|14012.4|665
1624255800000|2021-06-21 06:10:00|14028.7|14026.7|14044|14042|14046.5|14044.5|14027.7|14025.7|1300
1624256100000|2021-06-21 06:15:00|14044.7|14042.7|14047.2|14045.2|14048.4|14046.4|14040.2|14038.2|938
1624256400000|2021-06-21 06:20:00|14047.3|14045.3|14055.9|14053.9|14057.7|14055.7|14046.9|14044.9|1115
1624256700000|2021-06-21 06:25:00|14056|14054|14063.7|14061.7|14065|14063|14055|14053|1062
1624257000000|2021-06-21 06:30:00|14063.8|14061.8|14090.9|14088.9|14091.3|14089.3|14060.3|14058.3|1599
1624257300000|2021-06-21 06:35:00|14091|14089|14071.3|14069.3|14091.5|14089.5|14068.9|14066.9|1237
1624257600000|2021-06-21 06:40:00|14071.2|14069.2|14062.5|14060.5|14071.2|14069.2|14061.5|14059.5|935
1624257900000|2021-06-21 06:45:00|14062.8|14060.8|14067|14065|14068.5|14066.5|14062.4|14060.4|804
1624258200000|2021-06-21 06:50:00|14066.9|14064.9|14066.3|14064.3|14068.2|14066.2|14061.4|14059.4|678
1624258500000|2021-06-21 06:55:00|14066.4|14064.4|14065.2|14063.2|14075|14073|14062.8|14060.8|937
1624258800000|2021-06-21 07:00:00|14064.8|14062.8|14063.7|14061.7|14073.2|14071.2|14062|14060|1576
1624259100000|2021-06-21 07:05:00|14063.8|14061.8|14053.8|14051.8|14068.9|14066.9|14053|14051|1506
1624259400000|2021-06-21 07:10:00|14053.9|14051.9|14058.5|14056.5|14061.5|14059.5|14052.9|14050.9|1221
1624259700000|2021-06-21 07:15:00|14058.4|14056.4|14061.7|14059.7|14062.7|14060.7|14053.9|14051.9|1403
1624260000000|2021-06-21 07:20:00|14061.5|14059.5|14058.2|14056.2|14063.3|14061.3|14051.5|14049.5|1323
1624260300000|2021-06-21 07:25:00|14058|14056|14053.8|14051.8|14061.5|14059.5|14048.2|14046.2|1145
1624260600000|2021-06-21 07:30:00|14054.5|14052.5|14066.7|14064.7|14069|14067|14048.2|14046.2|1781
1624260900000|2021-06-21 07:35:00|14066.5|14064.5|14069.9|14067.9|14073|14071|14057.4|14055.4|1609
1624261200000|2021-06-21 07:40:00|14070|14068|14095.9|14093.9|14097|14095|14069.7|14067.7|1555
1624261500000|2021-06-21 07:45:00|14095.8|14093.8|14111.9|14109.9|14122.3|14120.3|14095|14093|3209
1624261800000|2021-06-21 07:50:00|14112.3|14110.3|14112.8|14110.8|14118.5|14116.5|14106|14104|1342
1624262100000|2021-06-21 07:55:00|14112.7|14110.7|14103.9|14101.9|14114.9|14112.9|14100.5|14098.5|1029
1624262400000|2021-06-21 08:00:00|14103.8|14101.8|14084.5|14082.5|14106.4|14104.4|14084.5|14082.5|1852
1624262700000|2021-06-21 08:05:00|14084.4|14082.4|14081.3|14079.3|14088.7|14086.7|14080.3|14078.3|1207
1624263000000|2021-06-21 08:10:00|14081.2|14079.2|14085.7|14083.7|14087.3|14085.3|14080.4|14078.4|1407
1624263300000|2021-06-21 08:15:00|14085.8|14083.8|14081.9|14079.9|14087.2|14085.2|14076|14074|1554
1624263600000|2021-06-21 08:20:00|14081.8|14079.8|14090.3|14088.3|14099.7|14097.7|14081.7|14079.7|1187
1624263900000|2021-06-21 08:25:00|14090.4|14088.4|14088.3|14086.3|14095.3|14093.3|14086.2|14084.2|741
1624264200000|2021-06-21 08:30:00|14088.4|14086.4|14092.2|14090.2|14097.3|14095.3|14086.5|14084.5|749
1624264500000|2021-06-21 08:35:00|14092|14090|14106.4|14104.4|14108.7|14106.7|14092|14090|1107
1624264800000|2021-06-21 08:40:00|14106.3|14104.3|14105.3|14103.3|14112.3|14110.3|14104.3|14102.3|820
1624265100000|2021-06-21 08:45:00|14105.2|14103.2|14113.3|14111.3|14113.5|14111.5|14103.9|14101.9|690
1624265400000|2021-06-21 08:50:00|14113.2|14111.2|14109.4|14107.4|14114.9|14112.9|14104|14102|857
1624265700000|2021-06-21 08:55:00|14109.5|14107.5|14109.3|14107.3|14114.3|14112.3|14106.8|14104.8|518
1624266000000|2021-06-21 09:00:00|14109.2|14107.2|14114.8|14112.8|14118.3|14116.3|14105|14103|763
1624266300000|2021-06-21 09:05:00|14114.7|14112.7|14110.9|14108.9|14117.2|14115.2|14106.5|14104.5|628
1624266600000|2021-06-21 09:10:00|14110.8|14108.8|14126.7|14124.7|14130.9|14128.9|14110.8|14108.8|1445
1624266900000|2021-06-21 09:15:00|14126.8|14124.8|14120.7|14118.7|14132.7|14130.7|14116.7|14114.7|1080
1624267200000|2021-06-21 09:20:00|14120.8|14118.8|14126|14124|14132.2|14130.2|14120.4|14118.4|759
1624267500000|2021-06-21 09:25:00|14125.9|14123.9|14131.5|14129.5|14136.5|14134.5|14124.7|14122.7|939
1624267800000|2021-06-21 09:30:00|14131.4|14129.4|14123.5|14121.5|14133.9|14131.9|14120.9|14118.9|1112
1624268100000|2021-06-21 09:35:00|14124|14122|14122.5|14120.5|14130.7|14128.7|14121.9|14119.9|788
1624268400000|2021-06-21 09:40:00|14122.4|14120.4|14129.4|14127.4|14130.7|14128.7|14121.7|14119.7|542
1624268700000|2021-06-21 09:45:00|14129.5|14127.5|14126.5|14124.5|14134.9|14132.9|14126.5|14124.5|468
1624269000000|2021-06-21 09:50:00|14126.4|14124.4|14126.8|14124.8|14133.5|14131.5|14126.4|14124.4|615
1624269300000|2021-06-21 09:55:00|14126.9|14124.9|14121.5|14119.5|14127.8|14125.8|14118.5|14116.5|592
1624269600000|2021-06-21 10:00:00|14121.3|14119.3|14118.4|14116.4|14125.2|14123.2|14115.7|14113.7|596
1624269900000|2021-06-21 10:05:00|14118.7|14116.7|14116.5|14114.5|14121.4|14119.4|14113.4|14111.4|454
1624270200000|2021-06-21 10:10:00|14116.7|14114.7|14113.9|14111.9|14122.2|14120.2|14113.3|14111.3|355
1624270500000|2021-06-21 10:15:00|14114|14112|14107.4|14105.4|14115.2|14113.2|14107.3|14105.3|647
1624270800000|2021-06-21 10:20:00|14107.5|14105.5|14114.9|14112.9|14115.2|14113.2|14104.3|14102.3|792
1624271100000|2021-06-21 10:25:00|14115|14113|14108.3|14106.3|14117.5|14115.5|14108.3|14106.3|487
1624271400000|2021-06-21 10:30:00|14108.4|14106.4|14107.2|14105.2|14113|14111|14103.4|14101.4|674
1624271700000|2021-06-21 10:35:00|14107.3|14105.3|14110.3|14108.3|14111.3|14109.3|14104.7|14102.7|448
1624272000000|2021-06-21 10:40:00|14110.4|14108.4|14114|14112|14118.4|14116.4|14108.4|14106.4|623
1624272300000|2021-06-21 10:45:00|14114.2|14112.2|14109.9|14107.9|14114.4|14112.4|14104|14102|486
1624272600000|2021-06-21 10:50:00|14109.8|14107.8|14112|14110|14114|14112|14108.4|14106.4|335
1624272900000|2021-06-21 10:55:00|14111.9|14109.9|14111.2|14109.2|14116.9|14114.9|14107.7|14105.7|523
1624273200000|2021-06-21 11:00:00|14111.3|14109.3|14114|14112|14115.2|14113.2|14106.5|14104.5|776
1624273500000|2021-06-21 11:05:00|14114.2|14112.2|14109.7|14107.7|14116.8|14114.8|14107.8|14105.8|566
1624273800000|2021-06-21 11:10:00|14109.8|14107.8|14097.9|14095.9|14110|14108|14094|14092|1116
1624274100000|2021-06-21 11:15:00|14097.8|14095.8|14094|14092|14099.4|14097.4|14088.9|14086.9|845
1624274400000|2021-06-21 11:20:00|14094.2|14092.2|14091.5|14089.5|14095.3|14093.3|14085.7|14083.7|719
1624274700000|2021-06-21 11:25:00|14091.7|14089.7|14090.8|14088.8|14092.8|14090.8|14085.9|14083.9|659
1624275000000|2021-06-21 11:30:00|14090.7|14088.7|14088|14086|14094.4|14092.4|14087.5|14085.5|585
1624275300000|2021-06-21 11:35:00|14087.9|14085.9|14091.2|14089.2|14092.4|14090.4|14084.7|14082.7|987
1624275600000|2021-06-21 11:40:00|14091|14089|14080.3|14078.3|14091.2|14089.2|14078|14076|1213
1624275900000|2021-06-21 11:45:00|14080.2|14078.2|14073|14071|14082.4|14080.4|14071.7|14069.7|1820
1624276200000|2021-06-21 11:50:00|14072.9|14070.9|14083.4|14081.4|14087.8|14085.8|14072|14070|1633
1624276500000|2021-06-21 11:55:00|14083.5|14081.5|14086.4|14084.4|14091.7|14089.7|14083.5|14081.5|1026
1624276800000|2021-06-21 12:00:00|14086.5|14084.5|14076.7|14074.7|14089.2|14087.2|14072|14070|1423
1624277100000|2021-06-21 12:05:00|14076.8|14074.8|14077.5|14075.5|14081.3|14079.3|14070.2|14068.2|918
1624277400000|2021-06-21 12:10:00|14077.4|14075.4|14075.2|14073.2|14077.9|14075.9|14070.2|14068.2|884
1624277700000|2021-06-21 12:15:00|14075|14073|14083.5|14081.5|14086.7|14084.7|14072.9|14070.9|976
1624278000000|2021-06-21 12:20:00|14083.4|14081.4|14070.3|14068.3|14083.4|14081.4|14069|14067|1252
1624278300000|2021-06-21 12:25:00|14070.2|14068.2|14070|14068|14074.8|14072.8|14067.2|14065.2|767
1624278600000|2021-06-21 12:30:00|14069.9|14067.9|14067.4|14065.4|14072.9|14070.9|14065.4|14063.4|816
1624278900000|2021-06-21 12:35:00|14067.5|14065.5|14067.9|14065.9|14072.3|14070.3|14066.4|14064.4|610
1624279200000|2021-06-21 12:40:00|14068.2|14066.2|14067.9|14065.9|14068.2|14066.2|14060.7|14058.7|1146
1624279500000|2021-06-21 12:45:00|14068|14066|14062.7|14060.7|14072|14070|14060.8|14058.8|996
1624279800000|2021-06-21 12:50:00|14062.5|14060.5|14069.5|14067.5|14071.3|14069.3|14059.7|14057.7|1274
1624280100000|2021-06-21 12:55:00|14069.4|14067.4|14077.7|14075.7|14084|14082|14068.3|14066.3|1494
1624280400000|2021-06-21 13:00:00|14077.3|14075.3|14075.5|14073.5|14082.2|14080.2|14069|14067|1354
1624280700000|2021-06-21 13:05:00|14075.4|14073.4|14078.8|14076.8|14080.2|14078.2|14072.2|14070.2|960
1624281000000|2021-06-21 13:10:00|14078.7|14076.7|14077.3|14075.3|14081|14079|14072.3|14070.3|801
1624281300000|2021-06-21 13:15:00|14077.2|14075.2|14077|14075|14078|14076|14069.3|14067.3|988
1624281600000|2021-06-21 13:20:00|14077.2|14075.2|14076.7|14074.7|14078.2|14076.2|14072.3|14070.3|808
1624281900000|2021-06-21 13:25:00|14076.8|14074.8|14061.7|14059.7|14076.8|14074.8|14057.9|14055.9|2507
1624282200000|2021-06-21 13:30:00|14061.2|14060.2|14006|14005|14081.3|14080.3|14004|14003|24501
1624282500000|2021-06-21 13:35:00|14006.3|14005.3|13987.5|13986.5|14011.5|14010.5|13968.5|13967.5|17759
1624282800000|2021-06-21 13:40:00|13987.8|13986.8|14020.7|14019.7|14023.4|14022.4|13971.7|13970.7|14289
1624283100000|2021-06-21 13:45:00|14020.5|14019.5|14012.3|14011.3|14023|14022|13980.5|13979.5|11684
1624283400000|2021-06-21 13:50:00|14011.8|14010.8|14050.2|14049.2|14050.2|14049.2|13991.8|13990.8|11228
1624283700000|2021-06-21 13:55:00|14051.7|14050.7|14066.4|14065.4|14076.9|14075.9|14050.5|14049.5|9988
1624284000000|2021-06-21 14:00:00|14066.3|14065.3|14066.2|14065.2|14077.3|14076.3|14058.3|14057.3|9460
1624284300000|2021-06-21 14:05:00|14066|14065|14079.3|14078.3|14087.7|14086.7|14059.8|14058.8|8924
1624284600000|2021-06-21 14:10:00|14079.4|14078.4|14052.5|14051.5|14083.9|14082.9|14040|14039|8596
1624284900000|2021-06-21 14:15:00|14052.6|14051.6|14031.1|14030.1|14062.2|14061.2|14029.6|14028.6|8745
1624285200000|2021-06-21 14:20:00|14031.4|14030.4|14028.2|14027.2|14045.9|14044.9|14022.4|14021.4|7820
1624285500000|2021-06-21 14:25:00|14028.1|14027.1|14048.1|14047.1|14053.9|14052.9|14028.1|14027.1|6499
1624285800000|2021-06-21 14:30:00|14047.7|14046.7|14076.9|14075.9|14078.2|14077.2|14043.5|14042.5|7666
1624286100000|2021-06-21 14:35:00|14074.9|14073.9|14091|14090|14098.7|14097.7|14072.2|14071.2|7481
1624286400000|2021-06-21 14:40:00|14091.1|14090.1|14097.4|14096.4|14102.6|14101.6|14089.5|14088.5|5542
1624286700000|2021-06-21 14:45:00|14097.6|14096.6|14097.6|14096.6|14105.6|14104.6|14089.4|14088.4|4713
1624287000000|2021-06-21 14:50:00|14097.7|14096.7|14112.9|14111.9|14118.9|14117.9|14097.7|14096.7|5820
1624287300000|2021-06-21 14:55:00|14113.1|14112.1|14106.5|14105.5|14124.2|14123.2|14103.6|14102.6|5352
1624287600000|2021-06-21 15:00:00|14106.4|14105.4|14128.4|14127.4|14129.1|14128.1|14106.4|14105.4|4998
1624287900000|2021-06-21 15:05:00|14128.2|14127.2|14132.2|14131.2|14142|14141|14126.6|14125.6|5319
1624288200000|2021-06-21 15:10:00|14132|14131|14117.6|14116.6|14137.1|14136.1|14114.9|14113.9|4500
1624288500000|2021-06-21 15:15:00|14117.7|14116.7|14118.6|14117.6|14125.6|14124.6|14112.7|14111.7|3552
1624288800000|2021-06-21 15:20:00|14118.1|14117.1|14120.1|14119.1|14128.1|14127.1|14106.7|14105.7|4302
1624289100000|2021-06-21 15:25:00|14119.9|14118.9|14115.9|14114.9|14130.6|14129.6|14105|14104|5062
1624289400000|2021-06-21 15:30:00|14115.6|14114.6|14103.9|14102.9|14118.5|14117.5|14102.4|14101.4|4505
1624289700000|2021-06-21 15:35:00|14104|14103|14114.7|14113.7|14115.9|14114.9|14101.6|14100.6|3736
1624290000000|2021-06-21 15:40:00|14114.9|14113.9|14129.1|14128.1|14131.9|14130.9|14112.1|14111.1|4481
1624290300000|2021-06-21 15:45:00|14129.2|14128.2|14127|14126|14131.5|14130.5|14124.1|14123.1|2818
1624290600000|2021-06-21 15:50:00|14126.9|14125.9|14118.4|14117.4|14129.1|14128.1|14112.2|14111.2|3282
1624290900000|2021-06-21 15:55:00|14118.2|14117.2|14123.6|14122.6|14128.2|14127.2|14113.5|14112.5|2642
1624291200000|2021-06-21 16:00:00|14123.7|14122.7|14125|14124|14133.7|14132.7|14122.9|14121.9|2794
1624291500000|2021-06-21 16:05:00|14125.1|14124.1|14122.4|14121.4|14128.9|14127.9|14117.9|14116.9|2413
1624291800000|2021-06-21 16:10:00|14122.2|14121.2|14118.6|14117.6|14127.9|14126.9|14116.1|14115.1|2351
1624292100000|2021-06-21 16:15:00|14118.5|14117.5|14124.6|14123.6|14127|14126|14118.1|14117.1|1789
1624292400000|2021-06-21 16:20:00|14124.7|14123.7|14112.9|14111.9|14126.2|14125.2|14110.4|14109.4|2772
1624292700000|2021-06-21 16:25:00|14113|14112|14123.9|14122.9|14127.7|14126.7|14112.1|14111.1|2407
1624293000000|2021-06-21 16:30:00|14124|14123|14125.1|14124.1|14129.2|14128.2|14119.7|14118.7|2102
1624293300000|2021-06-21 16:35:00|14125.2|14124.2|14131.1|14130.1|14135.5|14134.5|14124.7|14123.7|3246
1624293600000|2021-06-21 16:40:00|14131|14130|14129.2|14128.2|14134.6|14133.6|14124.3|14123.3|1708
1624293900000|2021-06-21 16:45:00|14129.5|14128.5|14120.3|14119.3|14136.1|14135.1|14119.6|14118.6|2478
1624294200000|2021-06-21 16:50:00|14120.2|14119.2|14124.2|14123.2|14128.5|14127.5|14117.3|14116.3|2209
1624294500000|2021-06-21 16:55:00|14124|14123|14116.5|14115.5|14129.1|14128.1|14115.3|14114.3|2028
1624294800000|2021-06-21 17:00:00|14116.6|14115.6|14112.3|14111.3|14119.3|14118.3|14109|14108|2442
1624295100000|2021-06-21 17:05:00|14112.2|14111.2|14113.6|14112.6|14116.2|14115.2|14106.8|14105.8|2200
1624295400000|2021-06-21 17:10:00|14113.7|14112.7|14109.7|14108.7|14117.7|14116.7|14109.6|14108.6|1693
1624295700000|2021-06-21 17:15:00|14109.5|14108.5|14119.3|14118.3|14121.2|14120.2|14108.3|14107.3|2013
1624296000000|2021-06-21 17:20:00|14119.2|14118.2|14119.1|14118.1|14120.2|14119.2|14114.6|14113.6|1590
1624296300000|2021-06-21 17:25:00|14119.2|14118.2|14120.7|14119.7|14128.7|14127.7|14117.8|14116.8|2144
1624296600000|2021-06-21 17:30:00|14121|14120|14126.2|14125.2|14129.6|14128.6|14120.8|14119.8|1799
1624296900000|2021-06-21 17:35:00|14126.3|14125.3|14132.3|14131.3|14132.3|14131.3|14124.5|14123.5|1683
1624297200000|2021-06-21 17:40:00|14132.5|14131.5|14134.6|14133.6|14144.2|14143.2|14132|14131|4727
1624297500000|2021-06-21 17:45:00|14134.8|14133.8|14145.2|14144.2|14147.5|14146.5|14133|14132|3076
1624297800000|2021-06-21 17:50:00|14145.1|14144.1|14151|14150|14153.2|14152.2|14144.7|14143.7|3440
1624298100000|2021-06-21 17:55:00|14150.8|14149.8|14142.7|14141.7|14151.2|14150.2|14140.8|14139.8|2115
1624298400000|2021-06-21 18:00:00|14142.8|14141.8|14133.8|14132.8|14147.5|14146.5|14129.6|14128.6|3889
1624298700000|2021-06-21 18:05:00|14133.7|14132.7|14141.5|14140.5|14145.3|14144.3|14131.8|14130.8|2211
1624299000000|2021-06-21 18:10:00|14141.3|14140.3|14141.2|14140.2|14144.7|14143.7|14136.6|14135.6|1848
1624299300000|2021-06-21 18:15:00|14141.5|14140.5|14138.1|14137.1|14145.2|14144.2|14137.8|14136.8|1371
1624299600000|2021-06-21 18:20:00|14138|14137|14141.2|14140.2|14144.7|14143.7|14136.3|14135.3|1541
1624299900000|2021-06-21 18:25:00|14141.3|14140.3|14143.8|14142.8|14146.8|14145.8|14137.3|14136.3|1681
1624300200000|2021-06-21 18:30:00|14144|14143|14139|14138|14144.8|14143.8|14133|14132|2265
1624300500000|2021-06-21 18:35:00|14138.8|14137.8|14121.8|14120.8|14141.1|14140.1|14121.7|14120.7|2735
1624300800000|2021-06-21 18:40:00|14121.7|14120.7|14131.7|14130.7|14133.1|14132.1|14121.1|14120.1|2345
1624301100000|2021-06-21 18:45:00|14131.6|14130.6|14125.5|14124.5|14133|14132|14125|14124|1698
1624301400000|2021-06-21 18:50:00|14125.2|14124.2|14135.8|14134.8|14138.3|14137.3|14124.3|14123.3|2471
1624301700000|2021-06-21 18:55:00|14136|14135|14136.2|14135.2|14140.6|14139.6|14132|14131|2335
1624302000000|2021-06-21 19:00:00|14136.1|14135.1|14138.7|14137.7|14141.3|14140.3|14134.2|14133.2|2321
1624302300000|2021-06-21 19:05:00|14138.8|14137.8|14136.8|14135.8|14142.6|14141.6|14134.3|14133.3|2592
1624302600000|2021-06-21 19:10:00|14136.6|14135.6|14126.5|14125.5|14136.7|14135.7|14126.2|14125.2|2814
1624302900000|2021-06-21 19:15:00|14126.3|14125.3|14125.7|14124.7|14131.6|14130.6|14118.5|14117.5|3645
1624303200000|2021-06-21 19:20:00|14126.6|14125.6|14115.3|14114.3|14128.1|14127.1|14113.8|14112.8|3290
1624303500000|2021-06-21 19:25:00|14115.2|14114.2|14120.5|14119.5|14120.5|14119.5|14107.2|14106.2|3417
1624303800000|2021-06-21 19:30:00|14120.6|14119.6|14125|14124|14126.3|14125.3|14115.5|14114.5|4241
1624304100000|2021-06-21 19:35:00|14125.1|14124.1|14126.5|14125.5|14128|14127|14118|14117|3249
1624304400000|2021-06-21 19:40:00|14126.3|14125.3|14124|14123|14131|14130|14121.2|14120.2|3702
1624304700000|2021-06-21 19:45:00|14124.2|14123.2|14123.2|14122.2|14127.5|14126.5|14116.3|14115.3|2899
1624305000000|2021-06-21 19:50:00|14126|14125|14141.6|14140.6|14143.1|14142.1|14119.2|14118.2|6187
1624305300000|2021-06-21 19:55:00|14141.8|14140.8|14138.1|14137.1|14146|14145|14130.7|14129.7|9987
1624305600000|2021-06-21 20:00:00|14138.6|14136.6|14146.3|14144.3|14148.3|14146.3|14136.7|14134.7|4820
1624305900000|2021-06-21 20:05:00|14146.6|14144.6|14144|14142|14148.8|14146.8|14142.6|14140.6|1336
1624306200000|2021-06-21 20:10:00|14143.8|14141.8|14147.3|14142.3|14147.3|14145.3|14143.2|14141.2|994
1624306500000|2021-06-21 20:15:00|14147.7|14142.7|14149.4|14144.4|14150.7|14145.7|14146.5|14141.5|2
1624306800000|2021-06-21 20:20:00|14149.3|14144.3|14149|14144|14150.1|14145.1|14149|14144|0
1624307100000|2021-06-21 20:25:00|14148.6|14143.6|14147.4|14142.4|14148.9|14143.9|14147.3|14142.3|0
1624307400000|2021-06-21 20:30:00|14146.6|14144.6|14144.8|14142.8|14148.6|14146.6|14144.6|14142.6|368
1624307700000|2021-06-21 20:35:00|14145.1|14143.1|14147.6|14145.6|14149.3|14147.3|14143.3|14141.3|211
1624308000000|2021-06-21 20:40:00|14147.3|14145.3|14147.1|14145.1|14148.6|14146.6|14146.1|14144.1|118
1624308300000|2021-06-21 20:45:00|14147.8|14145.8|14147.8|14145.8|14149.3|14147.3|14144.1|14142.1|264
1624308600000|2021-06-21 20:50:00|14148.1|14146.1|14148.6|14146.6|14149.1|14147.1|14145.6|14143.6|203
1624308900000|2021-06-21 20:55:00|14148.8|14146.8|14148.7|14143.7|14151.6|14149.6|14146.6|14143.7|305
1624309200000|2021-06-21 21:00:00|14150.3|14145.3|14149.1|14144.1|14150.4|14145.4|14148.9|14143.9|0
1624309500000|2021-06-21 21:05:00|14149.2|14144.2|14149.3|14144.3|14149.3|14144.3|14149|14144|0
1624309800000|2021-06-21 21:10:00|14149.4|14144.4|14149|14144|14149.4|14144.4|14149|14144|0
1624310100000|2021-06-21 21:15:00|14148.9|14143.9|14149.3|14144.3|14149.5|14144.5|14148.8|14143.8|0
1624310400000|2021-06-21 21:20:00|14149.4|14144.4|14149|14144|14149.4|14144.4|14148.8|14143.8|0
1624310700000|2021-06-21 21:25:00|14149.2|14144.2|14149|14144|14149.2|14144.2|14148.9|14143.9|0
1624311000000|2021-06-21 21:30:00|14148.9|14143.9|14149.1|14144.1|14149.1|14144.1|14148.7|14143.7|0
1624311300000|2021-06-21 21:35:00|14148.9|14143.9|14148.8|14143.8|14148.9|14143.9|14148.7|14143.7|0
1624311600000|2021-06-21 21:40:00|14149.1|14144.1|14149.5|14144.5|14149.7|14144.7|14149.1|14144.1|0
1624311900000|2021-06-21 21:45:00|14149.6|14144.6|14149.6|14144.6|14149.7|14144.7|14149.5|14144.5|0
1624312200000|2021-06-21 21:50:00|14149.7|14144.7|14149.9|14144.9|14150.2|14145.2|14149.7|14144.7|0
1624312500000|2021-06-21 21:55:00|14149.8|14144.8|14149.3|14144.3|14149.8|14144.8|14149.1|14144.1|0
1624312800000|2021-06-21 22:00:00|14148.3|14146.3|14148.1|14146.1|14152.3|14150.3|14147.2|14145.2|479
1624313100000|2021-06-21 22:05:00|14148.2|14146.2|14149.2|14147.2|14150.1|14148.1|14147.8|14145.8|85
1624313400000|2021-06-21 22:10:00|14149.3|14147.3|14148.6|14146.6|14150|14148|14147.5|14145.5|142
1624313700000|2021-06-21 22:15:00|14148.1|14146.1|14143|14141|14148.1|14146.1|14142.7|14140.7|267
1624314000000|2021-06-21 22:20:00|14143.2|14141.2|14144|14142|14145.1|14143.1|14142.6|14140.6|85
1624314300000|2021-06-21 22:25:00|14144.1|14142.1|14144.1|14142.1|14145|14143|14143.6|14141.6|22
1624314600000|2021-06-21 22:30:00|14144.2|14142.2|14143.3|14141.3|14146.1|14144.1|14143.3|14141.3|147
1624314900000|2021-06-21 22:35:00|14143.5|14141.5|14143.5|14141.5|14144.8|14142.8|14142.2|14140.2|141
1624315200000|2021-06-21 22:40:00|14143.2|14141.2|14143.1|14141.1|14144.8|14142.8|14143|14141|48
1624315500000|2021-06-21 22:45:00|14143.2|14141.2|14143|14141|14144.3|14142.3|14142.8|14140.8|60
1624315800000|2021-06-21 22:50:00|14142.7|14140.7|14141.1|14139.1|14143.2|14141.2|14140.1|14138.1|210
1624316100000|2021-06-21 22:55:00|14141|14139|14142.2|14140.2|14142.6|14140.6|14139.8|14137.8|131
1624316400000|2021-06-21 23:00:00|14142.1|14140.1|14142.5|14140.5|14146.8|14144.8|14140.6|14138.6|116
1624316700000|2021-06-21 23:05:00|14142.6|14140.6|14143.7|14141.7|14145|14143|14141.5|14139.5|75
1624317000000|2021-06-21 23:10:00|14143.8|14141.8|14145.6|14143.6|14146.5|14144.5|14143.8|14141.8|62
1624317300000|2021-06-21 23:15:00|14145.7|14143.7|14151.2|14149.2|14154.3|14152.3|14145.6|14143.6|559
1624317600000|2021-06-21 23:20:00|14151.1|14149.1|14151.3|14149.3|14152|14150|14149.2|14147.2|123
1624317900000|2021-06-21 23:25:00|14151.5|14149.5|14157.1|14155.1|14157.1|14155.1|14151.1|14149.1|275
1624318200000|2021-06-21 23:30:00|14157|14155|14155.8|14153.8|14157.3|14155.3|14153.8|14151.8|156
1624318500000|2021-06-21 23:35:00|14155.7|14153.7|14158.8|14156.8|14159.2|14157.2|14154.7|14152.7|180
1624318800000|2021-06-21 23:40:00|14158.6|14156.6|14155.2|14153.2|14159.3|14157.3|14155.1|14153.1|154
1624319100000|2021-06-21 23:45:00|14155.3|14153.3|14144.7|14142.7|14155.7|14153.7|14143.2|14141.2|463
1624319400000|2021-06-21 23:50:00|14144.5|14142.5|14145.6|14143.6|14147.7|14145.7|14143.1|14141.1|245
1624319700000|2021-06-21 23:55:00|14145.5|14143.5|14145.3|14143.3|14146.1|14144.1|14142.2|14140.2|251
1624320000000|2021-06-22 00:00:00|14145.8|14143.8|14144|14142|14147.6|14145.6|14142|14140|515
1624320300000|2021-06-22 00:05:00|14144.1|14142.1|14148.8|14146.8|14156.2|14154.2|14144.1|14142.1|723
1624320600000|2021-06-22 00:10:00|14149|14147|14148.1|14146.1|14154.7|14152.7|14146|14144|365
1624320900000|2021-06-22 00:15:00|14148.5|14146.5|14152.6|14150.6|14153.6|14151.6|14147|14145|232
1624321200000|2021-06-22 00:20:00|14152.5|14150.5|14147.5|14145.5|14152.7|14150.7|14146.2|14144.2|196
1624321500000|2021-06-22 00:25:00|14147.6|14145.6|14152|14150|14152.8|14150.8|14146.8|14144.8|199
1624321800000|2021-06-22 00:30:00|14152.1|14150.1|14162.2|14160.2|14164.6|14162.6|14152.1|14150.1|788
1624322100000|2021-06-22 00:35:00|14162.5|14160.5|14159.7|14157.7|14163.2|14161.2|14159|14157|312
1624322400000|2021-06-22 00:40:00|14159.6|14157.6|14156.7|14154.7|14160.5|14158.5|14154.5|14152.5|354
1624322700000|2021-06-22 00:45:00|14157|14155|14155.7|14153.7|14157.5|14155.5|14152.5|14150.5|275
1624323000000|2021-06-22 00:50:00|14156|14154|14157.5|14155.5|14160.3|14158.3|14155.6|14153.6|209
1624323300000|2021-06-22 00:55:00|14157.6|14155.6|14154.1|14152.1|14159.3|14157.3|14152.1|14150.1|220
1624323600000|2021-06-22 01:00:00|14154|14152|14152|14150|14156.1|14154.1|14149.8|14147.8|216
1624323900000|2021-06-22 01:05:00|14151.8|14149.8|14154.2|14152.2|14155.3|14153.3|14150.2|14148.2|146
1624324200000|2021-06-22 01:10:00|14154.3|14152.3|14153.8|14151.8|14155.2|14153.2|14149.7|14147.7|164
1624324500000|2021-06-22 01:15:00|14153.7|14151.7|14155.2|14153.2|14155.8|14153.8|14151.1|14149.1|224
1624324800000|2021-06-22 01:20:00|14155.5|14153.5|14148.1|14146.1|14155.8|14153.8|14147.5|14145.5|315
1624325100000|2021-06-22 01:25:00|14148.2|14146.2|14148.7|14146.7|14150.5|14148.5|14146.3|14144.3|225
1624325400000|2021-06-22 01:30:00|14148.8|14146.8|14153|14151|14156.5|14154.5|14148|14146|363
1624325700000|2021-06-22 01:35:00|14153.1|14151.1|14156.3|14154.3|14158.3|14156.3|14151.5|14149.5|256
1624326000000|2021-06-22 01:40:00|14156.2|14154.2|14154.1|14152.1|14156.3|14154.3|14151.6|14149.6|161
1624326300000|2021-06-22 01:45:00|14154|14152|14152.6|14150.6|14155.1|14153.1|14151.2|14149.2|134
1624326600000|2021-06-22 01:50:00|14152.2|14150.2|14147.7|14145.7|14152.2|14150.2|14145.3|14143.3|318
1624326900000|2021-06-22 01:55:00|14147.6|14145.6|14146.5|14144.5|14147.6|14145.6|14144.1|14142.1|203
1624327200000|2021-06-22 02:00:00|14146.6|14144.6|14145.2|14143.2|14150|14148|14145.2|14143.2|241
1624327500000|2021-06-22 02:05:00|14145.3|14143.3|14146.8|14144.8|14147.7|14145.7|14143.8|14141.8|218
1624327800000|2021-06-22 02:10:00|14147.5|14145.5|14149.1|14147.1|14149.3|14147.3|14145.6|14143.6|152
1624328100000|2021-06-22 02:15:00|14149.3|14147.3|14151.3|14149.3|14154.2|14152.2|14148|14146|335
1624328400000|2021-06-22 02:20:00|14151.1|14149.1|14151.6|14149.6|14152.2|14150.2|14149.1|14147.1|126
1624328700000|2021-06-22 02:25:00|14151.7|14149.7|14150|14148|14153.1|14151.1|14149.5|14147.5|132
1624329000000|2021-06-22 02:30:00|14149.8|14147.8|14149.6|14147.6|14153|14151|14149.1|14147.1|128
1624329300000|2021-06-22 02:35:00|14149.5|14147.5|14149.2|14147.2|14151.1|14149.1|14148.8|14146.8|126
1624329600000|2021-06-22 02:40:00|14149.1|14147.1|14149.1|14147.1|14151.3|14149.3|14147.5|14145.5|119
1624329900000|2021-06-22 02:45:00|14149.2|14147.2|14146.6|14144.6|14149.6|14147.6|14145.7|14143.7|221
1624330200000|2021-06-22 02:50:00|14146.7|14144.7|14145|14143|14147.6|14145.6|14143.5|14141.5|197
1624330500000|2021-06-22 02:55:00|14144.8|14142.8|14145.2|14143.2|14145.8|14143.8|14143.8|14141.8|114
1624330800000|2021-06-22 03:00:00|14145.8|14143.8|14146.5|14144.5|14146.5|14144.5|14144|14142|109
1624331100000|2021-06-22 03:05:00|14146.6|14144.6|14146.7|14144.7|14148.7|14146.7|14146.1|14144.1|101
1624331400000|2021-06-22 03:10:00|14146.8|14144.8|14147.3|14145.3|14149.6|14147.6|14146.3|14144.3|126
1624331700000|2021-06-22 03:15:00|14147.5|14145.5|14150.3|14148.3|14150.5|14148.5|14147.3|14145.3|121
1624332000000|2021-06-22 03:20:00|14150.2|14148.2|14148.6|14146.6|14150.3|14148.3|14148.5|14146.5|119
1624332300000|2021-06-22 03:25:00|14148.5|14146.5|14147.6|14145.6|14148.6|14146.6|14146.3|14144.3|106
1624332600000|2021-06-22 03:30:00|14147.8|14145.8|14146.3|14144.3|14148|14146|14145|14143|145
1624332900000|2021-06-22 03:35:00|14146.2|14144.2|14148.1|14146.1|14149|14147|14145.7|14143.7|78
1624333200000|2021-06-22 03:40:00|14148|14146|14149.3|14147.3|14149.7|14147.7|14147.7|14145.7|66
1624333500000|2021-06-22 03:45:00|14149.2|14147.2|14150.2|14148.2|14150.3|14148.3|14148.3|14146.3|96
1624333800000|2021-06-22 03:50:00|14150.3|14148.3|14149.8|14147.8|14151.1|14149.1|14149.5|14147.5|79
1624334100000|2021-06-22 03:55:00|14150|14148|14147.7|14145.7|14150.3|14148.3|14147.3|14145.3|121
1624334400000|2021-06-22 04:00:00|14147.6|14145.6|14149.8|14147.8|14150|14148|14147|14145|99
1624334700000|2021-06-22 04:05:00|14150|14148|14153.6|14151.6|14155.5|14153.5|14150|14148|252
1624335000000|2021-06-22 04:10:00|14153.5|14151.5|14153.8|14151.8|14154.6|14152.6|14151.6|14149.6|80
1624335300000|2021-06-22 04:15:00|14154|14152|14152.7|14150.7|14155.1|14153.1|14151.8|14149.8|52
1624335600000|2021-06-22 04:20:00|14153.2|14151.2|14153.7|14151.7|14154.1|14152.1|14151.8|14149.8|55
1624335900000|2021-06-22 04:25:00|14153.8|14151.8|14153.2|14151.2|14156.1|14154.1|14152.5|14150.5|137
1624336200000|2021-06-22 04:30:00|14153.1|14151.1|14153.6|14151.6|14154.6|14152.6|14152.8|14150.8|60
1624336500000|2021-06-22 04:35:00|14153.7|14151.7|14152.6|14150.6|14154.5|14152.5|14152|14150|71
1624336800000|2021-06-22 04:40:00|14152.7|14150.7|14158.6|14156.6|14159.7|14157.7|14152.6|14150.6|253
1624337100000|2021-06-22 04:45:00|14158.5|14156.5|14161.8|14159.8|14163.2|14161.2|14156.5|14154.5|488
1624337400000|2021-06-22 04:50:00|14161.7|14159.7|14159.1|14157.1|14162|14160|14158.2|14156.2|161
1624337700000|2021-06-22 04:55:00|14159|14157|14156.8|14154.8|14159.1|14157.1|14156|14154|127
1624338000000|2021-06-22 05:00:00|14157|14155|14155.1|14153.1|14157.2|14155.2|14153.5|14151.5|199
1624338300000|2021-06-22 05:05:00|14154.8|14152.8|14153.8|14151.8|14155.6|14153.6|14152.8|14150.8|117
1624338600000|2021-06-22 05:10:00|14153.7|14151.7|14150.3|14148.3|14153.7|14151.7|14147.5|14145.5|275
1624338900000|2021-06-22 05:15:00|14150.2|14148.2|14148.1|14146.1|14151|14149|14148.1|14146.1|107
1624339200000|2021-06-22 05:20:00|14148.2|14146.2|14148.7|14146.7|14149.6|14147.6|14146.8|14144.8|96
1624339500000|2021-06-22 05:25:00|14148.6|14146.6|14149.1|14147.1|14149.7|14147.7|14146.1|14144.1|143
1624339800000|2021-06-22 05:30:00|14149.2|14147.2|14148.1|14146.1|14149.3|14147.3|14144|14142|301
1624340100000|2021-06-22 05:35:00|14148|14146|14146.3|14144.3|14149.2|14147.2|14146|14144|194
1624340400000|2021-06-22 05:40:00|14146.2|14144.2|14150|14148|14150.2|14148.2|14145.3|14143.3|273
1624340700000|2021-06-22 05:45:00|14150.1|14148.1|14151.7|14149.7|14154|14152|14148.6|14146.6|266
1624341000000|2021-06-22 05:50:00|14151.8|14149.8|14149.3|14147.3|14153.7|14151.7|14148.8|14146.8|152
1624341300000|2021-06-22 05:55:00|14149.5|14147.5|14144.8|14142.8|14149.5|14147.5|14141.1|14139.1|337
1624341600000|2021-06-22 06:00:00|14144.5|14142.5|14143.2|14141.2|14147.3|14145.3|14134.5|14132.5|605
1624341900000|2021-06-22 06:05:00|14143.3|14141.3|14138.1|14136.1|14144.5|14142.5|14137.6|14135.6|388
1624342200000|2021-06-22 06:10:00|14138|14136|14139.7|14137.7|14140.3|14138.3|14134|14132|452
1624342500000|2021-06-22 06:15:00|14139.5|14137.5|14149.8|14147.8|14151|14149|14138.7|14136.7|463
1624342800000|2021-06-22 06:20:00|14149.7|14147.7|14152.6|14150.6|14154.2|14152.2|14148.5|14146.5|306
1624343100000|2021-06-22 06:25:00|14152.7|14150.7|14151|14149|14156|14154|14149.5|14147.5|285
1624343400000|2021-06-22 06:30:00|14150.7|14148.7|14145.3|14143.3|14152.1|14150.1|14145.3|14143.3|206
1624343700000|2021-06-22 06:35:00|14145.5|14143.5|14143|14141|14146.1|14144.1|14141.3|14139.3|329
1624344000000|2021-06-22 06:40:00|14143.1|14141.1|14136.8|14134.8|14145|14143|14136.2|14134.2|252
1624344300000|2021-06-22 06:45:00|14137|14135|14135.2|14133.2|14137.7|14135.7|14132.1|14130.1|381
1624344600000|2021-06-22 06:50:00|14135.1|14133.1|14140.1|14138.1|14141.8|14139.8|14134.3|14132.3|426
1624344900000|2021-06-22 06:55:00|14140|14138|14134.1|14132.1|14140|14138|14132.2|14130.2|360
1624345200000|2021-06-22 07:00:00|14134|14132|14130|14128|14135.7|14133.7|14128.3|14126.3|600
1624345500000|2021-06-22 07:05:00|14129.8|14127.8|14131.2|14129.2|14131.6|14129.6|14124|14122|755
1624345800000|2021-06-22 07:10:00|14131.3|14129.3|14119.5|14117.5|14131.6|14129.6|14118.6|14116.6|852
1624346100000|2021-06-22 07:15:00|14119.3|14117.3|14122.6|14120.6|14125.2|14123.2|14117.1|14115.1|684
1624346400000|2021-06-22 07:20:00|14122.2|14120.2|14125.3|14123.3|14125.5|14123.5|14115.8|14113.8|561
1624346700000|2021-06-22 07:25:00|14125.2|14123.2|14123.7|14121.7|14126.3|14124.3|14122.8|14120.8|320
1624347000000|2021-06-22 07:30:00|14123.6|14121.6|14127.6|14125.6|14129.2|14127.2|14120.3|14118.3|608
1624347300000|2021-06-22 07:35:00|14127.7|14125.7|14124.6|14122.6|14128.3|14126.3|14122.8|14120.8|325
1624347600000|2021-06-22 07:40:00|14124.5|14122.5|14109.3|14107.3|14124.5|14122.5|14109|14107|939
1624347900000|2021-06-22 07:45:00|14109.6|14107.6|14103.7|14101.7|14114|14112|14102.2|14100.2|857
1624348200000|2021-06-22 07:50:00|14103.6|14101.6|14084.5|14082.5|14103.6|14101.6|14078.2|14076.2|1825
1624348500000|2021-06-22 07:55:00|14084.6|14082.6|14087|14085|14088.1|14086.1|14077.5|14075.5|978
1624348800000|2021-06-22 08:00:00|14086.5|14084.5|14098.5|14096.5|14100.7|14098.7|14083.5|14081.5|1333
1624349100000|2021-06-22 08:05:00|14098.3|14096.3|14095|14093|14100|14098|14093.2|14091.2|573
1624349400000|2021-06-22 08:10:00|14095.1|14093.1|14095.3|14093.3|14099.6|14097.6|14094.3|14092.3|489
1624349700000|2021-06-22 08:15:00|14095.2|14093.2|14097.5|14095.5|14099.1|14097.1|14087.2|14085.2|643
1624350000000|2021-06-22 08:20:00|14097.3|14095.3|14097.3|14095.3|14099.3|14097.3|14095.3|14093.3|347
1624350300000|2021-06-22 08:25:00|14097.2|14095.2|14094.1|14092.1|14100.5|14098.5|14090.7|14088.7|621
1624350600000|2021-06-22 08:30:00|14094|14092|14096.6|14094.6|14099.3|14097.3|14089.6|14087.6|448
1624350900000|2021-06-22 08:35:00|14096.7|14094.7|14095.2|14093.2|14097.3|14095.3|14091.7|14089.7|468
1624351200000|2021-06-22 08:40:00|14095.1|14093.1|14095.8|14093.8|14097.6|14095.6|14093|14091|251
1624351500000|2021-06-22 08:45:00|14096|14094|14096.7|14094.7|14098.3|14096.3|14090.8|14088.8|386
1624351800000|2021-06-22 08:50:00|14096.6|14094.6|14094.8|14092.8|14097.3|14095.3|14089.7|14087.7|354
1624352100000|2021-06-22 08:55:00|14094.7|14092.7|14096.8|14094.8|14096.8|14094.8|14090.8|14088.8|276
1624352400000|2021-06-22 09:00:00|14097|14095|14107.1|14105.1|14107.2|14105.2|14096|14094|673
1624352700000|2021-06-22 09:05:00|14106.7|14104.7|14105.8|14103.8|14107.1|14105.1|14103.8|14101.8|355
1624353000000|2021-06-22 09:10:00|14105.7|14103.7|14113.5|14111.5|14114.7|14112.7|14103.1|14101.1|674
1624353300000|2021-06-22 09:15:00|14113.3|14111.3|14115.6|14113.6|14119.2|14117.2|14111|14109|776
1624353600000|2021-06-22 09:20:00|14115.5|14113.5|14120.1|14118.1|14121.5|14119.5|14113.2|14111.2|489
1624353900000|2021-06-22 09:25:00|14120.2|14118.2|14121.6|14119.6|14126.2|14124.2|14118.7|14116.7|577
1624354200000|2021-06-22 09:30:00|14121.7|14119.7|14120.2|14118.2|14123.8|14121.8|14116.5|14114.5|536
1624354500000|2021-06-22 09:35:00|14120.3|14118.3|14113.3|14111.3|14120.6|14118.6|14112|14110|490
1624354800000|2021-06-22 09:40:00|14113.5|14111.5|14116.3|14114.3|14116.3|14114.3|14107.3|14105.3|690
1624355100000|2021-06-22 09:45:00|14115.8|14113.8|14115.6|14113.6|14115.8|14113.8|14111.2|14109.2|595
1624355400000|2021-06-22 09:50:00|14115.7|14113.7|14116.3|14114.3|14121.5|14119.5|14115.7|14113.7|478
1624355700000|2021-06-22 09:55:00|14116.2|14114.2|14118.1|14116.1|14120.7|14118.7|14115|14113|263
1624356000000|2021-06-22 10:00:00|14118|14116|14127.3|14125.3|14127.3|14125.3|14115.8|14113.8|454
1624356300000|2021-06-22 10:05:00|14127.1|14125.1|14137.6|14135.6|14141.8|14139.8|14124.8|14122.8|1396
1624356600000|2021-06-22 10:10:00|14137.7|14135.7|14135.2|14133.2|14139|14137|14132.1|14130.1|479
1624356900000|2021-06-22 10:15:00|14135.1|14133.1|14125.8|14123.8|14135.7|14133.7|14125.7|14123.7|737
1624357200000|2021-06-22 10:20:00|14125.7|14123.7|14131.1|14129.1|14132.8|14130.8|14124.6|14122.6|557
1624357500000|2021-06-22 10:25:00|14130.8|14128.8|14133.2|14131.2|14134.3|14132.3|14128.8|14126.8|436
1624357800000|2021-06-22 10:30:00|14133.1|14131.1|14131.3|14129.3|14137.5|14135.5|14130.8|14128.8|320
1624358100000|2021-06-22 10:35:00|14131.8|14129.8|14135.5|14133.5|14138.1|14136.1|14131.8|14129.8|300
1624358400000|2021-06-22 10:40:00|14135.3|14133.3|14141.7|14139.7|14143.1|14141.1|14133.8|14131.8|417
1624358700000|2021-06-22 10:45:00|14141.6|14139.6|14150.7|14148.7|14154.3|14152.3|14141.2|14139.2|1008
1624359000000|2021-06-22 10:50:00|14150.6|14148.6|14145.7|14143.7|14150.7|14148.7|14142.7|14140.7|601
1624359300000|2021-06-22 10:55:00|14145.6|14143.6|14149.6|14147.6|14151.6|14149.6|14145.1|14143.1|396
1624359600000|2021-06-22 11:00:00|14149.5|14147.5|14162.8|14160.8|14163.5|14161.5|14148.8|14146.8|1254
1624359900000|2021-06-22 11:05:00|14163|14161|14174|14172|14180.3|14178.3|14160.6|14158.6|1784
1624360200000|2021-06-22 11:10:00|14174.1|14172.1|14172.1|14170.1|14178|14176|14169.3|14167.3|1026
1624360500000|2021-06-22 11:15:00|14172|14170|14171.1|14169.1|14176.8|14174.8|14167.7|14165.7|789
1624360800000|2021-06-22 11:20:00|14171.2|14169.2|14172|14170|14177.3|14175.3|14169|14167|566
1624361100000|2021-06-22 11:25:00|14172.1|14170.1|14181.2|14179.2|14183.2|14181.2|14170.1|14168.1|830
1624361400000|2021-06-22 11:30:00|14181.1|14179.1|14178|14176|14188.6|14186.6|14175.7|14173.7|1188
1624361700000|2021-06-22 11:35:00|14177.2|14175.2|14175.7|14173.7|14180.2|14178.2|14173.7|14171.7|505
1624362000000|2021-06-22 11:40:00|14175.8|14173.8|14181.8|14179.8|14181.8|14179.8|14174.6|14172.6|550
1624362300000|2021-06-22 11:45:00|14182.1|14180.1|14179|14177|14184.3|14182.3|14176.5|14174.5|723
1624362600000|2021-06-22 11:50:00|14179.1|14177.1|14180.3|14178.3|14180.3|14178.3|14176.5|14174.5|399
1624362900000|2021-06-22 11:55:00|14180.5|14178.5|14181.8|14179.8|14183|14181|14177.2|14175.2|430
1624363200000|2021-06-22 12:00:00|14182.1|14180.1|14178.1|14176.1|14183.5|14181.5|14175.2|14173.2|874
1624363500000|2021-06-22 12:05:00|14178|14176|14179.8|14177.8|14187.8|14185.8|14177.7|14175.7|974
1624363800000|2021-06-22 12:10:00|14180|14178|14177.1|14175.1|14181.1|14179.1|14175.3|14173.3|686
1624364100000|2021-06-22 12:15:00|14177.2|14175.2|14172.7|14170.7|14180|14178|14169.5|14167.5|1074
1624364400000|2021-06-22 12:20:00|14172.6|14170.6|14175.8|14173.8|14178.2|14176.2|14171.2|14169.2|751
1624364700000|2021-06-22 12:25:00|14175.7|14173.7|14160.2|14158.2|14175.7|14173.7|14158.5|14156.5|1758
1624365000000|2021-06-22 12:30:00|14160.3|14158.3|14165.8|14163.8|14167.7|14165.7|14159.5|14157.5|744
1624365300000|2021-06-22 12:35:00|14166.2|14164.2|14164.3|14162.3|14166.6|14164.6|14162.8|14160.8|481
1624365600000|2021-06-22 12:40:00|14164.5|14162.5|14152|14150|14165|14163|14149.1|14147.1|1422
1624365900000|2021-06-22 12:45:00|14151.8|14149.8|14142|14140|14153.3|14151.3|14141.8|14139.8|1386
1624366200000|2021-06-22 12:50:00|14141.8|14139.8|14135.6|14133.6|14142.1|14140.1|14127.8|14125.8|2055
1624366500000|2021-06-22 12:55:00|14135.7|14133.7|14139|14137|14140.2|14138.2|14133.3|14131.3|1388
1624366800000|2021-06-22 13:00:00|14139.1|14137.1|14137.3|14135.3|14141.7|14139.7|14133.2|14131.2|1341
1624367100000|2021-06-22 13:05:00|14137.6|14135.6|14145.2|14143.2|14149.2|14147.2|14137.1|14135.1|1458
1624367400000|2021-06-22 13:10:00|14145.3|14143.3|14144.2|14142.2|14146.3|14144.3|14142.8|14140.8|520
1624367700000|2021-06-22 13:15:00|14144.3|14142.3|14145.5|14143.5|14151.8|14149.8|14143.5|14141.5|966
1624368000000|2021-06-22 13:20:00|14145.3|14143.3|14141.5|14139.5|14147.5|14145.5|14140.8|14138.8|713
1624368300000|2021-06-22 13:25:00|14141.6|14139.6|14130.3|14128.3|14144|14142|14123.6|14121.6|2830
1624368600000|2021-06-22 13:30:00|14129.8|14128.8|14160.6|14159.6|14161.3|14160.3|14117.7|14116.7|17072
1624368900000|2021-06-22 13:35:00|14161.2|14160.2|14170.6|14169.6|14186.7|14185.7|14161.1|14160.1|13990
1624369200000|2021-06-22 13:40:00|14170.3|14169.3|14136.7|14135.7|14177|14176|14132.3|14131.3|11777
1624369500000|2021-06-22 13:45:00|14136.6|14135.6|14139.3|14138.3|14163.7|14162.7|14135|14134|10179
1624369800000|2021-06-22 13:50:00|14139.5|14138.5|14148.8|14147.8|14151.8|14150.8|14124.7|14123.7|9005
1624370100000|2021-06-22 13:55:00|14149.1|14148.1|14152.7|14151.7|14174.2|14173.2|14146.3|14145.3|8343
1624370400000|2021-06-22 14:00:00|14153.1|14152.1|14164.1|14163.1|14169.8|14168.8|14131.3|14130.3|9052
1624370700000|2021-06-22 14:05:00|14164.3|14163.3|14168.3|14167.3|14183.3|14182.3|14156.2|14155.2|9311
1624371000000|2021-06-22 14:10:00|14168.2|14167.2|14176.2|14175.2|14176.4|14175.4|14157.8|14156.8|6379
1624371300000|2021-06-22 14:15:00|14176.3|14175.3|14172.7|14171.7|14177.3|14176.3|14160.9|14159.9|5299
1624371600000|2021-06-22 14:20:00|14172.4|14171.4|14178.7|14177.7|14184.9|14183.9|14170.4|14169.4|4115
1624371900000|2021-06-22 14:25:00|14178.9|14177.9|14179.8|14178.8|14185.6|14184.6|14166.2|14165.2|4894
1624372200000|2021-06-22 14:30:00|14179.7|14178.7|14181.9|14180.9|14197.2|14196.2|14172.7|14171.7|7139
1624372500000|2021-06-22 14:35:00|14182.1|14181.1|14178.6|14177.6|14188.1|14187.1|14177.9|14176.9|2885
1624372800000|2021-06-22 14:40:00|14178.9|14177.9|14165.7|14164.7|14180.6|14179.6|14161.7|14160.7|5522
1624373100000|2021-06-22 14:45:00|14164.2|14163.2|14175.1|14174.1|14176.2|14175.2|14159.1|14158.1|4674
1624373400000|2021-06-22 14:50:00|14175.2|14174.2|14179.2|14178.2|14181.4|14180.4|14168.4|14167.4|4285
1624373700000|2021-06-22 14:55:00|14179.1|14178.1|14182.9|14181.9|14183.3|14182.3|14173.8|14172.8|3201
1624374000000|2021-06-22 15:00:00|14182.7|14181.7|14186.7|14185.7|14193.1|14192.1|14181.7|14180.7|4474
1624374300000|2021-06-22 15:05:00|14186.8|14185.8|14200.1|14199.1|14200.7|14199.7|14179.8|14178.8|5207
1624374600000|2021-06-22 15:10:00|14199.9|14198.9|14206.1|14205.1|14208.9|14207.9|14199.7|14198.7|5326
1624374900000|2021-06-22 15:15:00|14206.2|14205.2|14203.6|14202.6|14208.6|14207.6|14200.9|14199.9|3793
1624375200000|2021-06-22 15:20:00|14204.6|14203.6|14217.3|14216.3|14219.9|14218.9|14204.1|14203.1|5513
1624375500000|2021-06-22 15:25:00|14217.4|14216.4|14219.6|14218.6|14227.4|14226.4|14216.7|14215.7|4652
1624375800000|2021-06-22 15:30:00|14219.4|14218.4|14220.3|14219.3|14223.6|14222.6|14217.4|14216.4|2818
1624376100000|2021-06-22 15:35:00|14220.2|14219.2|14220.7|14219.7|14224.8|14223.8|14216.2|14215.2|3798
1624376400000|2021-06-22 15:40:00|14220.9|14219.9|14215.3|14214.3|14222.3|14221.3|14213.6|14212.6|2515
1624376700000|2021-06-22 15:45:00|14215.4|14214.4|14221.9|14220.9|14223.3|14222.3|14215.3|14214.3|1856
1624377000000|2021-06-22 15:50:00|14221.8|14220.8|14219.3|14218.3|14226.1|14225.1|14218.1|14217.1|2166
1624377300000|2021-06-22 15:55:00|14219.4|14218.4|14211.7|14210.7|14220.7|14219.7|14207.9|14206.9|2710
1624377600000|2021-06-22 16:00:00|14211.6|14210.6|14216.3|14215.3|14222.7|14221.7|14211.6|14210.6|2548
1624377900000|2021-06-22 16:05:00|14216.4|14215.4|14226.1|14225.1|14227.3|14226.3|14215.8|14214.8|1989
1624378200000|2021-06-22 16:10:00|14225.9|14224.9|14227.3|14226.3|14230.8|14229.8|14224.1|14223.1|2587
1624378500000|2021-06-22 16:15:00|14227.4|14226.4|14224.7|14223.7|14228.7|14227.7|14221.8|14220.8|1673
1624378800000|2021-06-22 16:20:00|14224.8|14223.8|14232.2|14231.2|14235.9|14234.9|14224.4|14223.4|2514
1624379100000|2021-06-22 16:25:00|14232.3|14231.3|14241.4|14240.4|14242.4|14241.4|14231.3|14230.3|3460
1624379400000|2021-06-22 16:30:00|14241.1|14240.1|14235.9|14234.9|14242.4|14241.4|14233.1|14232.1|2620
1624379700000|2021-06-22 16:35:00|14236.1|14235.1|14234.6|14233.6|14237.8|14236.8|14233.2|14232.2|1358
1624380000000|2021-06-22 16:40:00|14234.3|14233.3|14234|14233|14236.8|14235.8|14230.1|14229.1|2025
1624380300000|2021-06-22 16:45:00|14234.1|14233.1|14239|14238|14240.1|14239.1|14234|14233|1762
1624380600000|2021-06-22 16:50:00|14238.8|14237.8|14238.1|14237.1|14245.5|14244.5|14237.2|14236.2|2870
1624380900000|2021-06-22 16:55:00|14238|14237|14234|14233|14240.6|14239.6|14230.8|14229.8|2577
1624381200000|2021-06-22 17:00:00|14233.8|14232.8|14230.2|14229.2|14236.1|14235.1|14226.5|14225.5|2258
1624381500000|2021-06-22 17:05:00|14230.1|14229.1|14235.2|14234.2|14236.1|14235.1|14229.7|14228.7|1672
1624381800000|2021-06-22 17:10:00|14235.1|14234.1|14229.2|14228.2|14239.5|14238.5|14229.1|14228.1|2182
1624382100000|2021-06-22 17:15:00|14229|14228|14221.7|14220.7|14229|14228|14218.5|14217.5|3318
1624382400000|2021-06-22 17:20:00|14221.8|14220.8|14226.5|14225.5|14226.6|14225.6|14216.5|14215.5|2204
1624382700000|2021-06-22 17:25:00|14226.3|14225.3|14228.7|14227.7|14233.7|14232.7|14224.6|14223.6|2254
1624383000000|2021-06-22 17:30:00|14228.8|14227.8|14229.7|14228.7|14231.6|14230.6|14224.6|14223.6|1458
1624383300000|2021-06-22 17:35:00|14229.6|14228.6|14236|14235|14238.7|14237.7|14228.5|14227.5|2052
1624383600000|2021-06-22 17:40:00|14236.1|14235.1|14233.7|14232.7|14237.8|14236.8|14231|14230|1309
1624383900000|2021-06-22 17:45:00|14233.8|14232.8|14232.6|14231.6|14237.3|14236.3|14231.6|14230.6|1088
1624384200000|2021-06-22 17:50:00|14232.7|14231.7|14234.3|14233.3|14237.5|14236.5|14232.2|14231.2|825
1624384500000|2021-06-22 17:55:00|14234.2|14233.2|14233.5|14232.5|14236|14235|14226.1|14225.1|1922
1624384800000|2021-06-22 18:00:00|14233.6|14232.6|14230.6|14229.6|14234.8|14233.8|14224.2|14223.2|2076
1624385100000|2021-06-22 18:05:00|14230.5|14229.5|14226.5|14225.5|14233.2|14232.2|14225.1|14224.1|1407
1624385400000|2021-06-22 18:10:00|14226.3|14225.3|14234.7|14233.7|14234.7|14233.7|14226.1|14225.1|1904
1624385700000|2021-06-22 18:15:00|14234.6|14233.6|14234.6|14233.6|14237.6|14236.6|14226.7|14225.7|2058
1624386000000|2021-06-22 18:20:00|14234.5|14233.5|14232.7|14231.7|14235.7|14234.7|14229.2|14228.2|1316
1624386300000|2021-06-22 18:25:00|14232.6|14231.6|14230.5|14229.5|14235.6|14234.6|14225.8|14224.8|2068
1624386600000|2021-06-22 18:30:00|14230.3|14229.3|14227.5|14226.5|14231.6|14230.6|14223.2|14222.2|2380
1624386900000|2021-06-22 18:35:00|14227.3|14226.3|14233.7|14232.7|14234.3|14233.3|14221.7|14220.7|2698
1624387200000|2021-06-22 18:40:00|14233.6|14232.6|14236|14235|14242|14241|14232.6|14231.6|3108
1624387500000|2021-06-22 18:45:00|14236.2|14235.2|14229.5|14228.5|14239.6|14238.6|14229.2|14228.2|2045
1624387800000|2021-06-22 18:50:00|14229.3|14228.3|14241.5|14240.5|14241.5|14240.5|14229.3|14228.3|1970
1624388100000|2021-06-22 18:55:00|14241.3|14240.3|14250.2|14249.2|14252|14251|14241.1|14240.1|4491
1624388400000|2021-06-22 19:00:00|14250.1|14249.1|14255.2|14254.2|14256.1|14255.1|14248.1|14247.1|3752
1624388700000|2021-06-22 19:05:00|14255.3|14254.3|14265|14264|14266.3|14265.3|14254.3|14253.3|4883
1624389000000|2021-06-22 19:10:00|14265.1|14264.1|14269.6|14268.6|14270.6|14269.6|14264.3|14263.3|5353
1624389300000|2021-06-22 19:15:00|14269.3|14268.3|14275.6|14274.6|14278.5|14277.5|14269.3|14268.3|5694
1624389600000|2021-06-22 19:20:00|14274.7|14273.7|14283.5|14282.5|14283.6|14282.6|14274.2|14273.2|4076
1624389900000|2021-06-22 19:25:00|14283.2|14282.2|14286|14285|14290|14289|14282.6|14281.6|5175
1624390200000|2021-06-22 19:30:00|14286.1|14285.1|14283.7|14282.7|14290.7|14289.7|14278|14277|5971
1624390500000|2021-06-22 19:35:00|14283.6|14282.6|14280.3|14279.3|14283.6|14282.6|14274.2|14273.2|3717
1624390800000|2021-06-22 19:40:00|14280.5|14279.5|14273|14272|14281.5|14280.5|14272.8|14271.8|4484
1624391100000|2021-06-22 19:45:00|14273.1|14272.1|14271.2|14270.2|14277.8|14276.8|14269.8|14268.8|3513
1624391400000|2021-06-22 19:50:00|14271.5|14270.5|14275.6|14274.6|14275.7|14274.7|14264.5|14263.5|6754
1624391700000|2021-06-22 19:55:00|14275.7|14274.7|14270.3|14269.3|14278|14277|14264.7|14263.7|8566
1624392000000|2021-06-22 20:00:00|14270.1|14269.1|14276.2|14274.2|14280.2|14278.2|14266.7|14264.7|4790
1624392300000|2021-06-22 20:05:00|14276.3|14274.3|14278.5|14276.5|14281|14279|14273.2|14271.2|1268
1624392600000|2021-06-22 20:10:00|14280|14278|14281.1|14276.1|14285|14283|14279.2|14275.9|1695
1624392900000|2021-06-22 20:15:00|14281.5|14276.5|14280.3|14275.3|14281.6|14276.6|14280.1|14275.1|1
1624393200000|2021-06-22 20:20:00|14280.2|14275.2|14279.4|14274.4|14280.4|14275.4|14279.3|14274.3|0
1624393500000|2021-06-22 20:25:00|14279.9|14274.9|14280.3|14275.3|14280.8|14275.8|14279.5|14274.5|0
1624393800000|2021-06-22 20:30:00|14279.6|14277.6|14290.3|14288.3|14290.3|14288.3|14279.1|14277.1|703
1624394100000|2021-06-22 20:35:00|14290.1|14288.1|14286.8|14284.8|14290.3|14288.3|14285.8|14283.8|323
1624394400000|2021-06-22 20:40:00|14286.6|14284.6|14288.6|14286.6|14289.1|14287.1|14286.1|14284.1|192
1624394700000|2021-06-22 20:45:00|14289.1|14287.1|14287.6|14285.6|14290.1|14288.1|14286.6|14284.6|386
1624395000000|2021-06-22 20:50:00|14287.1|14285.1|14283.6|14281.6|14287.6|14285.6|14282.1|14280.1|399
1624395300000|2021-06-22 20:55:00|14283.3|14281.3|14281.7|14276.7|14284.1|14282.1|14279.6|14276.7|403
1624395600000|2021-06-22 21:00:00|14283.5|14278.5|14285.6|14280.6|14285.6|14280.6|14282.9|14277.9|0
1624395900000|2021-06-22 21:05:00|14285.2|14280.2|14284.7|14279.7|14286.5|14281.5|14284.5|14279.5|0
1624396200000|2021-06-22 21:10:00|14284.4|14279.4|14282.3|14277.3|14284.6|14279.6|14282|14277|0
1624396500000|2021-06-22 21:15:00|14282.2|14277.2|14282.1|14277.1|14282.4|14277.4|14282.1|14277.1|0
1624396800000|2021-06-22 21:20:00|14281.8|14276.8|14282.9|14277.9|14283.1|14278.1|14281.5|14276.5|0
1624397100000|2021-06-22 21:25:00|14283|14278|14284.7|14279.7|14286.5|14281.5|14282.1|14277.1|0
1624397400000|2021-06-22 21:30:00|14284.8|14279.8|14283.3|14278.3|14284.8|14279.8|14283.3|14278.3|0
1624397700000|2021-06-22 21:35:00|14282.9|14277.9|14282.2|14277.2|14282.9|14277.9|14282.1|14277.1|0
1624398000000|2021-06-22 21:40:00|14282.7|14277.7|14283.1|14278.1|14283.6|14278.6|14282.4|14277.4|0
1624398300000|2021-06-22 21:45:00|14283.6|14278.6|14282.8|14277.8|14283.6|14278.6|14281.9|14276.9|0
1624398600000|2021-06-22 21:50:00|14282.9|14277.9|14282.7|14277.7|14282.9|14277.9|14282.2|14277.2|0
1624398900000|2021-06-22 21:55:00|14282.6|14277.6|14282.3|14277.3|14283.5|14278.5|14282|14277|0
1624399200000|2021-06-22 22:00:00|14284.1|14282.1|14280.1|14278.1|14285.3|14283.3|14278.7|14276.7|385
1624399500000|2021-06-22 22:05:00|14280.2|14278.2|14279.3|14277.3|14280.6|14278.6|14276.7|14274.7|195
1624399800000|2021-06-22 22:10:00|14279.5|14277.5|14279.5|14277.5|14281.2|14279.2|14278.5|14276.5|141
1624400100000|2021-06-22 22:15:00|14279.6|14277.6|14282.7|14280.7|14284|14282|14279.6|14277.6|201
1624400400000|2021-06-22 22:20:00|14282.8|14280.8|14283.1|14281.1|14285.6|14283.6|14282.8|14280.8|109
1624400700000|2021-06-22 22:25:00|14283.2|14281.2|14281.1|14279.1|14283.3|14281.3|14280.6|14278.6|80
1624401000000|2021-06-22 22:30:00|14281|14279|14279.6|14277.6|14282.7|14280.7|14279.5|14277.5|154
1624401300000|2021-06-22 22:35:00|14279.8|14277.8|14277.5|14275.5|14280.6|14278.6|14277.2|14275.2|155
1624401600000|2021-06-22 22:40:00|14277.6|14275.6|14276.6|14274.6|14278.3|14276.3|14276.5|14274.5|155
1624401900000|2021-06-22 22:45:00|14276.8|14274.8|14279.8|14277.8|14281|14279|14276.8|14274.8|137
1624402200000|2021-06-22 22:50:00|14280|14278|14281.5|14279.5|14283.7|14281.7|14279.5|14277.5|179
1624402500000|2021-06-22 22:55:00|14281.3|14279.3|14281|14279|14281.5|14279.5|14279.8|14277.8|52
1624402800000|2021-06-22 23:00:00|14280.8|14278.8|14285.8|14283.8|14287.2|14285.2|14280.8|14278.8|228
1624403100000|2021-06-22 23:05:00|14285.7|14283.7|14284.6|14282.6|14286.3|14284.3|14284|14282|98
1624403400000|2021-06-22 23:10:00|14284.7|14282.7|14287.5|14285.5|14287.8|14285.8|14283.7|14281.7|166
1624403700000|2021-06-22 23:15:00|14287.3|14285.3|14287.3|14285.3|14288.7|14286.7|14285.7|14283.7|115
1624404000000|2021-06-22 23:20:00|14287.1|14285.1|14285.6|14283.6|14287.5|14285.5|14285.2|14283.2|113
1624404300000|2021-06-22 23:25:00|14286|14284|14285.2|14283.2|14286.7|14284.7|14284.3|14282.3|112
1624404600000|2021-06-22 23:30:00|14285.3|14283.3|14287.7|14285.7|14287.7|14285.7|14284.6|14282.6|116
1624404900000|2021-06-22 23:35:00|14287.8|14285.8|14289.5|14287.5|14290.7|14288.7|14287.1|14285.1|267
1624405200000|2021-06-22 23:40:00|14289.8|14287.8|14286.5|14284.5|14290.1|14288.1|14286.3|14284.3|159
1624405500000|2021-06-22 23:45:00|14286.3|14284.3|14287.6|14285.6|14288.7|14286.7|14285.3|14283.3|150
1624405800000|2021-06-22 23:50:00|14287.7|14285.7|14286.6|14284.6|14288.3|14286.3|14284.2|14282.2|162
1624406100000|2021-06-22 23:55:00|14286.5|14284.5|14284.6|14282.6|14286.6|14284.6|14284.1|14282.1|137
1624406400000|2021-06-23 00:00:00|14284.7|14282.7|14284.8|14282.8|14286.2|14284.2|14279.8|14277.8|400
1624406700000|2021-06-23 00:05:00|14284.6|14282.6|14287.8|14285.8|14290.2|14288.2|14283.7|14281.7|375
1624407000000|2021-06-23 00:10:00|14287.7|14285.7|14296.7|14294.7|14296.8|14294.8|14287.7|14285.7|908
1624407300000|2021-06-23 00:15:00|14297|14295|14293.1|14291.1|14298|14296|14292.3|14290.3|380
1624407600000|2021-06-23 00:20:00|14293.2|14291.2|14290.7|14288.7|14293.2|14291.2|14289.1|14287.1|290
1624407900000|2021-06-23 00:25:00|14290.8|14288.8|14290.7|14288.7|14291.6|14289.6|14287.2|14285.2|187
1624408200000|2021-06-23 00:30:00|14290.6|14288.6|14289.2|14287.2|14292.8|14290.8|14285.6|14283.6|254
1624408500000|2021-06-23 00:35:00|14289.1|14287.1|14290.1|14288.1|14290.3|14288.3|14285.6|14283.6|166
1624408800000|2021-06-23 00:40:00|14290|14288|14292.3|14290.3|14293.1|14291.1|14289.2|14287.2|220
1624409100000|2021-06-23 00:45:00|14292.6|14290.6|14295.6|14293.6|14295.8|14293.8|14291.6|14289.6|242
1624409400000|2021-06-23 00:50:00|14295.7|14293.7|14295.6|14293.6|14297.1|14295.1|14294.3|14292.3|251
1624409700000|2021-06-23 00:55:00|14295.8|14293.8|14293.8|14291.8|14296|14294|14290.3|14288.3|207
1624410000000|2021-06-23 01:00:00|14294.1|14292.1|14296.7|14294.7|14299.3|14297.3|14293.6|14291.6|321
1624410300000|2021-06-23 01:05:00|14296.6|14294.6|14298.1|14296.1|14299.5|14297.5|14295.8|14293.8|166
1624410600000|2021-06-23 01:10:00|14298.2|14296.2|14298.2|14296.2|14300.5|14298.5|14298.1|14296.1|298
1624410900000|2021-06-23 01:15:00|14298.1|14296.1|14295.6|14293.6|14300.5|14298.5|14295.5|14293.5|426
1624411200000|2021-06-23 01:20:00|14295.7|14293.7|14295.7|14293.7|14299.6|14297.6|14295.1|14293.1|301
1624411500000|2021-06-23 01:25:00|14295.6|14293.6|14295|14293|14295.8|14293.8|14293.6|14291.6|113
1624411800000|2021-06-23 01:30:00|14295.1|14293.1|14295.7|14293.7|14297.5|14295.5|14293|14291|202
1624412100000|2021-06-23 01:35:00|14295.6|14293.6|14294.7|14292.7|14297.2|14295.2|14293|14291|161
1624412400000|2021-06-23 01:40:00|14294.8|14292.8|14295.1|14293.1|14296.3|14294.3|14291.8|14289.8|186
1624412700000|2021-06-23 01:45:00|14295.2|14293.2|14294.5|14292.5|14297.1|14295.1|14292.7|14290.7|136
1624413000000|2021-06-23 01:50:00|14294.6|14292.6|14294.2|14292.2|14295.3|14293.3|14289.8|14287.8|237
1624413300000|2021-06-23 01:55:00|14294.6|14292.6|14295.7|14293.7|14298.7|14296.7|14294.3|14292.3|232
1624413600000|2021-06-23 02:00:00|14295.8|14293.8|14298.7|14296.7|14298.8|14296.8|14295|14293|245
1624413900000|2021-06-23 02:05:00|14298.6|14296.6|14301.3|14299.3|14301.7|14299.7|14297.3|14295.3|390
1624414200000|2021-06-23 02:10:00|14301.2|14299.2|14299.7|14297.7|14302|14300|14298.6|14296.6|380
1624414500000|2021-06-23 02:15:00|14299.8|14297.8|14300.1|14298.1|14302|14300|14299.7|14297.7|232
1624414800000|2021-06-23 02:20:00|14300.2|14298.2|14299|14297|14302|14300|14298.1|14296.1|148
1624415100000|2021-06-23 02:25:00|14299.1|14297.1|14300.2|14298.2|14301.2|14299.2|14298.8|14296.8|115
1624415400000|2021-06-23 02:30:00|14300.3|14298.3|14303.5|14301.5|14305.5|14303.5|14299.2|14297.2|369
1624415700000|2021-06-23 02:35:00|14303.6|14301.6|14304.3|14302.3|14306.3|14304.3|14303.5|14301.5|187
1624416000000|2021-06-23 02:40:00|14304.5|14302.5|14306.8|14304.8|14307|14305|14303.3|14301.3|377
1624416300000|2021-06-23 02:45:00|14307|14305|14306.6|14304.6|14308.2|14306.2|14305.7|14303.7|254
1624416600000|2021-06-23 02:50:00|14306.5|14304.5|14304.6|14302.6|14306.7|14304.7|14304.3|14302.3|142
1624416900000|2021-06-23 02:55:00|14304.3|14302.3|14303.3|14301.3|14305.5|14303.5|14302.8|14300.8|139
1624417200000|2021-06-23 03:00:00|14303.5|14301.5|14311.3|14309.3|14311.6|14309.6|14303.5|14301.5|414
1624417500000|2021-06-23 03:05:00|14311.2|14309.2|14307.8|14305.8|14313.1|14311.1|14307.7|14305.7|516
1624417800000|2021-06-23 03:10:00|14308|14306|14308.8|14306.8|14309.2|14307.2|14306.8|14304.8|189
1624418100000|2021-06-23 03:15:00|14309|14307|14308.8|14306.8|14310.1|14308.1|14307.3|14305.3|137
1624418400000|2021-06-23 03:20:00|14308.7|14306.7|14310.6|14308.6|14311.2|14309.2|14308.7|14306.7|148
1624418700000|2021-06-23 03:25:00|14310.5|14308.5|14308.7|14306.7|14310.8|14308.8|14308.7|14306.7|174
1624419000000|2021-06-23 03:30:00|14308.8|14306.8|14307.1|14305.1|14308.8|14306.8|14306.1|14304.1|150
1624419300000|2021-06-23 03:35:00|14307.2|14305.2|14307.6|14305.6|14309.3|14307.3|14306.7|14304.7|129
1624419600000|2021-06-23 03:40:00|14307.5|14305.5|14305.3|14303.3|14308.1|14306.1|14305.3|14303.3|166
1624419900000|2021-06-23 03:45:00|14305.2|14303.2|14305.3|14303.3|14306.6|14304.6|14304.3|14302.3|108
1624420200000|2021-06-23 03:50:00|14305.2|14303.2|14305.1|14303.1|14305.5|14303.5|14303.2|14301.2|105
1624420500000|2021-06-23 03:55:00|14305|14303|14304.8|14302.8|14306.2|14304.2|14304|14302|81
1624420800000|2021-06-23 04:00:00|14304.7|14302.7|14299.8|14297.8|14305.1|14303.1|14299.8|14297.8|264
1624421100000|2021-06-23 04:05:00|14299.6|14297.6|14302|14300|14302.6|14300.6|14299.3|14297.3|196
1624421400000|2021-06-23 04:10:00|14302.1|14300.1|14302.6|14300.6|14303.1|14301.1|14301|14299|148
1624421700000|2021-06-23 04:15:00|14302.5|14300.5|14303.2|14301.2|14304.7|14302.7|14302.2|14300.2|170
1624422000000|2021-06-23 04:20:00|14303.1|14301.1|14303.6|14301.6|14304|14302|14302.6|14300.6|94
1624422300000|2021-06-23 04:25:00|14303.5|14301.5|14302.7|14300.7|14303.5|14301.5|14301.6|14299.6|88
1624422600000|2021-06-23 04:30:00|14302.6|14300.6|14304.3|14302.3|14305.3|14303.3|14302|14300|184
1624422900000|2021-06-23 04:35:00|14304.6|14302.6|14305.8|14303.8|14306.1|14304.1|14303.7|14301.7|79
1624423200000|2021-06-23 04:40:00|14305.7|14303.7|14304.3|14302.3|14305.7|14303.7|14303.2|14301.2|132
1624423500000|2021-06-23 04:45:00|14304.5|14302.5|14303.8|14301.8|14304.7|14302.7|14303.8|14301.8|56
1624423800000|2021-06-23 04:50:00|14303.7|14301.7|14303.3|14301.3|14305|14303|14303|14301|96
1624424100000|2021-06-23 04:55:00|14303.1|14301.1|14298.5|14296.5|14303.2|14301.2|14298.5|14296.5|183
1624424400000|2021-06-23 05:00:00|14298.6|14296.6|14300.1|14298.1|14301.8|14299.8|14298.6|14296.6|284
1624424700000|2021-06-23 05:05:00|14300|14298|14297|14295|14301.2|14299.2|14296.3|14294.3|263
1624425000000|2021-06-23 05:10:00|14297.1|14295.1|14297.6|14295.6|14297.6|14295.6|14295.3|14293.3|238
1624425300000|2021-06-23 05:15:00|14297.5|14295.5|14298.8|14296.8|14299|14297|14296.3|14294.3|208
1624425600000|2021-06-23 05:20:00|14298.6|14296.6|14305.3|14303.3|14307.2|14305.2|14298.3|14296.3|440
1624425900000|2021-06-23 05:25:00|14305.2|14303.2|14305.3|14303.3|14305.8|14303.8|14303.2|14301.2|180
1624426200000|2021-06-23 05:30:00|14305.2|14303.2|14304.5|14302.5|14305.6|14303.6|14302|14300|208
1624426500000|2021-06-23 05:35:00|14304.3|14302.3|14305.3|14303.3|14307.8|14305.8|14303.5|14301.5|176
1624426800000|2021-06-23 05:40:00|14305.5|14303.5|14307.3|14305.3|14307.7|14305.7|14304.6|14302.6|159
1624427100000|2021-06-23 05:45:00|14307.5|14305.5|14312|14310|14312.1|14310.1|14306.2|14304.2|397
1624427400000|2021-06-23 05:50:00|14312.2|14310.2|14309.8|14307.8|14313|14311|14308|14306|219
1624427700000|2021-06-23 05:55:00|14309.7|14307.7|14318|14316|14325.6|14323.6|14309|14307|1246
1624428000000|2021-06-23 06:00:00|14317.8|14315.8|14308.7|14306.7|14318.8|14316.8|14308.6|14306.6|676
1624428300000|2021-06-23 06:05:00|14308.6|14306.6|14306.1|14304.1|14308.8|14306.8|14303.2|14301.2|517
1624428600000|2021-06-23 06:10:00|14306.2|14304.2|14306.6|14304.6|14310.6|14308.6|14305.5|14303.5|489
1624428900000|2021-06-23 06:15:00|14306.5|14304.5|14307.1|14305.1|14308.6|14306.6|14304.8|14302.8|351
1624429200000|2021-06-23 06:20:00|14307|14305|14308.8|14306.8|14310.8|14308.8|14306.1|14304.1|259
1624429500000|2021-06-23 06:25:00|14309|14307|14312.6|14310.6|14312.6|14310.6|14308.3|14306.3|220
1624429800000|2021-06-23 06:30:00|14312.7|14310.7|14308.1|14306.1|14312.7|14310.7|14308|14306|299
1624430100000|2021-06-23 06:35:00|14308.2|14306.2|14309.8|14307.8|14312|14310|14306.5|14304.5|236
1624430400000|2021-06-23 06:40:00|14310|14308|14315.1|14313.1|14320.3|14318.3|14308.5|14306.5|596
1624430700000|2021-06-23 06:45:00|14314.8|14312.8|14308.7|14306.7|14316|14314|14308|14306|450
1624431000000|2021-06-23 06:50:00|14308.6|14306.6|14306.7|14304.7|14310.6|14308.6|14305.5|14303.5|268
1624431300000|2021-06-23 06:55:00|14306.6|14304.6|14304.5|14302.5|14307.3|14305.3|14302.2|14300.2|556
1624431600000|2021-06-23 07:00:00|14304.3|14302.3|14307|14305|14308.8|14306.8|14298|14296|1119
1624431900000|2021-06-23 07:05:00|14306.8|14304.8|14302.2|14300.2|14309.3|14307.3|14300.7|14298.7|607
1624432200000|2021-06-23 07:10:00|14302.1|14300.1|14291.3|14289.3|14302.6|14300.6|14289.6|14287.6|917
1624432500000|2021-06-23 07:15:00|14286.6|14284.6|14289.6|14287.6|14294.7|14292.7|14286.5|14284.5|918
1624432800000|2021-06-23 07:20:00|14289.5|14287.5|14291.7|14289.7|14292.8|14290.8|14288|14286|333
1624433100000|2021-06-23 07:25:00|14291.6|14289.6|14281.3|14279.3|14291.6|14289.6|14278.6|14276.6|880
1624433400000|2021-06-23 07:30:00|14281.5|14279.5|14280.3|14278.3|14285.3|14283.3|14276.3|14274.3|897
1624433700000|2021-06-23 07:35:00|14280.2|14278.2|14277.6|14275.6|14281.7|14279.7|14273.6|14271.6|799
1624434000000|2021-06-23 07:40:00|14277.5|14275.5|14278.1|14276.1|14281.8|14279.8|14275.1|14273.1|422
1624434300000|2021-06-23 07:45:00|14278.2|14276.2|14276.5|14274.5|14282|14280|14274.6|14272.6|801
1624434600000|2021-06-23 07:50:00|14276.6|14274.6|14276|14274|14277.7|14275.7|14275.2|14273.2|201
1624434900000|2021-06-23 07:55:00|14275.8|14273.8|14281.1|14279.1|14282.3|14280.3|14272.6|14270.6|568
1624435200000|2021-06-23 08:00:00|14281|14279|14281.5|14279.5|14287|14285|14278.1|14276.1|645
1624435500000|2021-06-23 08:05:00|14281.6|14279.6|14281.5|14279.5|14284.2|14282.2|14278.2|14276.2|412
1624435800000|2021-06-23 08:10:00|14281.6|14279.6|14283.5|14281.5|14284.6|14282.6|14276.6|14274.6|343
1624436100000|2021-06-23 08:15:00|14283.6|14281.6|14285.3|14283.3|14287|14285|14280.6|14278.6|332
1624436400000|2021-06-23 08:20:00|14285.5|14283.5|14285.8|14283.8|14287.2|14285.2|14284.3|14282.3|292
1624436700000|2021-06-23 08:25:00|14286|14284|14280.1|14278.1|14286.6|14284.6|14279.7|14277.7|289
1624437000000|2021-06-23 08:30:00|14280|14278|14276.3|14274.3|14281.6|14279.6|14275.6|14273.6|468
1624437300000|2021-06-23 08:35:00|14276.2|14274.2|14283.6|14281.6|14284.8|14282.8|14275.8|14273.8|458
1624437600000|2021-06-23 08:40:00|14283.5|14281.5|14283.7|14281.7|14286.5|14284.5|14280.1|14278.1|357
1624437900000|2021-06-23 08:45:00|14283.6|14281.6|14279.3|14277.3|14284.7|14282.7|14279.1|14277.1|291
1624438200000|2021-06-23 08:50:00|14279.5|14277.5|14279.6|14277.6|14282|14280|14274.8|14272.8|440
1624438500000|2021-06-23 08:55:00|14279.8|14277.8|14277|14275|14279.8|14277.8|14269.6|14267.6|561
1624438800000|2021-06-23 09:00:00|14277.1|14275.1|14267.7|14265.7|14278.1|14276.1|14265.3|14263.3|795
1624439100000|2021-06-23 09:05:00|14267.6|14265.6|14272.8|14270.8|14273.2|14271.2|14264.2|14262.2|623
1624439400000|2021-06-23 09:10:00|14273|14271|14279.1|14277.1|14279.1|14277.1|14265.8|14263.8|552
1624439700000|2021-06-23 09:15:00|14279|14277|14278.1|14276.1|14282.7|14280.7|14275.8|14273.8|522
1624440000000|2021-06-23 09:20:00|14278|14276|14276.7|14274.7|14278.7|14276.7|14274.8|14272.8|327
1624440300000|2021-06-23 09:25:00|14276.6|14274.6|14277.2|14275.2|14278.1|14276.1|14269.6|14267.6|515
1624440600000|2021-06-23 09:30:00|14278|14276|14277.2|14275.2|14279|14277|14275.2|14273.2|497
1624440900000|2021-06-23 09:35:00|14277.3|14275.3|14276.2|14274.2|14280.5|14278.5|14275.7|14273.7|369
1624441200000|2021-06-23 09:40:00|14276.3|14274.3|14277.3|14275.3|14280.1|14278.1|14275.1|14273.1|197
1624441500000|2021-06-23 09:45:00|14277.2|14275.2|14281.3|14279.3|14281.3|14279.3|14276.5|14274.5|302
1624441800000|2021-06-23 09:50:00|14281.2|14279.2|14279.2|14277.2|14285|14283|14278.6|14276.6|373
1624442100000|2021-06-23 09:55:00|14279.3|14277.3|14277.1|14275.1|14280.6|14278.6|14276.1|14274.1|229
1624442400000|2021-06-23 10:00:00|14277.2|14275.2|14274.8|14272.8|14277.7|14275.7|14273.3|14271.3|237
1624442700000|2021-06-23 10:05:00|14274.7|14272.7|14274.5|14272.5|14277.1|14275.1|14270.7|14268.7|282
1624443000000|2021-06-23 10:10:00|14274.6|14272.6|14279.3|14277.3|14280.5|14278.5|14274|14272|251
1624443300000|2021-06-23 10:15:00|14279.2|14277.2|14281.5|14279.5|14286|14284|14277.1|14275.1|385
1624443600000|2021-06-23 10:20:00|14281.6|14279.6|14289.1|14287.1|14290|14288|14279.6|14277.6|479
1624443900000|2021-06-23 10:25:00|14289|14287|14291.6|14289.6|14292.3|14290.3|14286.5|14284.5|573
1624444200000|2021-06-23 10:30:00|14291.3|14289.3|14288.1|14286.1|14292.3|14290.3|14287.8|14285.8|291
1624444500000|2021-06-23 10:35:00|14288.2|14286.2|14286.5|14284.5|14289.1|14287.1|14284|14282|296
1624444800000|2021-06-23 10:40:00|14286.6|14284.6|14284.8|14282.8|14288.2|14286.2|14284.2|14282.2|173
1624445100000|2021-06-23 10:45:00|14284.7|14282.7|14287.3|14285.3|14289.3|14287.3|14284.6|14282.6|243
1624445400000|2021-06-23 10:50:00|14287.5|14285.5|14286.7|14284.7|14290.2|14288.2|14284.8|14282.8|388
1624445700000|2021-06-23 10:55:00|14286.6|14284.6|14280.3|14278.3|14286.8|14284.8|14278.3|14276.3|478
1624446000000|2021-06-23 11:00:00|14280.5|14278.5|14275.8|14273.8|14282.3|14280.3|14275.5|14273.5|680
1624446300000|2021-06-23 11:05:00|14275.7|14273.7|14279.1|14277.1|14282.7|14280.7|14275.2|14273.2|354
1624446600000|2021-06-23 11:10:00|14279.2|14277.2|14273.6|14271.6|14279.8|14277.8|14270.2|14268.2|892
1624446900000|2021-06-23 11:15:00|14273.7|14271.7|14270.2|14268.2|14276.1|14274.1|14268.2|14266.2|695
1624447200000|2021-06-23 11:20:00|14270.1|14268.1|14258.1|14256.1|14270.6|14268.6|14251.2|14249.2|1825
1624447500000|2021-06-23 11:25:00|14258.2|14256.2|14259.1|14257.1|14259.8|14257.8|14251.6|14249.6|863
1624447800000|2021-06-23 11:30:00|14259.2|14257.2|14266.8|14264.8|14267|14265|14256.5|14254.5|783
1624448100000|2021-06-23 11:35:00|14266.7|14264.7|14267.3|14265.3|14271.8|14269.8|14264.6|14262.6|1004
1624448400000|2021-06-23 11:40:00|14267.5|14265.5|14274.3|14272.3|14274.3|14272.3|14266.1|14264.1|580
1624448700000|2021-06-23 11:45:00|14274.2|14272.2|14271|14269|14274.6|14272.6|14268.5|14266.5|513
1624449000000|2021-06-23 11:50:00|14270.8|14268.8|14277.7|14275.7|14280.7|14278.7|14270.5|14268.5|871
1624449300000|2021-06-23 11:55:00|14277.6|14275.6|14275.3|14273.3|14281|14279|14274.5|14272.5|514
1624449600000|2021-06-23 12:00:00|14275.2|14273.2|14274.5|14272.5|14280.6|14278.6|14271.3|14269.3|717
1624449900000|2021-06-23 12:05:00|14274.3|14272.3|14277.3|14275.3|14278.3|14276.3|14269.5|14267.5|691
1624450200000|2021-06-23 12:10:00|14277.5|14275.5|14290.1|14288.1|14291.1|14289.1|14276.8|14274.8|1301
1624450500000|2021-06-23 12:15:00|14290.2|14288.2|14285.8|14283.8|14290.2|14288.2|14284|14282|771
1624450800000|2021-06-23 12:20:00|14286.2|14284.2|14280.3|14278.3|14289|14287|14280.2|14278.2|726
1624451100000|2021-06-23 12:25:00|14280.2|14278.2|14282.5|14280.5|14285.8|14283.8|14280.2|14278.2|491
1624451400000|2021-06-23 12:30:00|14282.6|14280.6|14275.2|14273.2|14287|14285|14274|14272|899
1624451700000|2021-06-23 12:35:00|14275|14273|14279.1|14277.1|14281.5|14279.5|14273.5|14271.5|782
1624452000000|2021-06-23 12:40:00|14279.2|14277.2|14280.8|14278.8|14283.2|14281.2|14277.7|14275.7|495
1624452300000|2021-06-23 12:45:00|14280.7|14278.7|14279.3|14277.3|14284.2|14282.2|14277.7|14275.7|577
1624452600000|2021-06-23 12:50:00|14279|14277|14284.3|14282.3|14285.1|14283.1|14275.6|14273.6|615
1624452900000|2021-06-23 12:55:00|14284.2|14282.2|14284.3|14282.3|14284.6|14282.6|14280.3|14278.3|416
1624453200000|2021-06-23 13:00:00|14284.5|14282.5|14280.5|14278.5|14286.8|14284.8|14279.7|14277.7|744
1624453500000|2021-06-23 13:05:00|14280.3|14278.3|14279.5|14277.5|14283.3|14281.3|14279.2|14277.2|481
1624453800000|2021-06-23 13:10:00|14279.3|14277.3|14278.8|14276.8|14281.3|14279.3|14277.3|14275.3|463
1624454100000|2021-06-23 13:15:00|14279.1|14277.1|14275.8|14273.8|14281.2|14279.2|14274.3|14272.3|723
1624454400000|2021-06-23 13:20:00|14275.1|14273.1|14275.2|14273.2|14277.2|14275.2|14273.1|14271.1|786
1624454700000|2021-06-23 13:25:00|14275.5|14273.5|14270.2|14268.2|14275.5|14273.5|14264.6|14262.6|2455
1624455000000|2021-06-23 13:30:00|14270.1|14268.1|14307|14306|14307|14306|14265.6|14264.6|14899
1624455300000|2021-06-23 13:35:00|14306.8|14305.8|14300.2|14299.2|14311|14310|14293.2|14292.2|8305
1624455600000|2021-06-23 13:40:00|14300.3|14299.3|14305.7|14304.7|14306.5|14305.5|14292.6|14291.6|6133
1624455900000|2021-06-23 13:45:00|14305.8|14304.8|14299.1|14298.1|14311.6|14310.6|14294.3|14293.3|8112
1624456200000|2021-06-23 13:50:00|14299.3|14298.3|14288.3|14287.3|14303.3|14302.3|14280.6|14279.6|7591
1624456500000|2021-06-23 13:55:00|14288.1|14287.1|14317.2|14316.2|14323.1|14322.1|14288.1|14287.1|8120
1624456800000|2021-06-23 14:00:00|14317.3|14316.3|14309.8|14308.8|14327.1|14326.1|14304.5|14303.5|7652
1624457100000|2021-06-23 14:05:00|14310|14309|14315.3|14314.3|14319.7|14318.7|14306.1|14305.1|5424
1624457400000|2021-06-23 14:10:00|14316.1|14315.1|14311.3|14310.3|14316.1|14315.1|14303.4|14302.4|4859
1624457700000|2021-06-23 14:15:00|14311.8|14310.8|14321.3|14320.3|14323.9|14322.9|14310.2|14309.2|5323
1624458000000|2021-06-23 14:20:00|14321.4|14320.4|14310.4|14309.4|14324.9|14323.9|14305.7|14304.7|5342
1624458300000|2021-06-23 14:25:00|14310.6|14309.6|14312.6|14311.6|14314.4|14313.4|14304.1|14303.1|4372
1624458600000|2021-06-23 14:30:00|14313.1|14312.1|14305.4|14304.4|14313.1|14312.1|14296.3|14295.3|6247
1624458900000|2021-06-23 14:35:00|14305.6|14304.6|14291.8|14290.8|14306.7|14305.7|14289.4|14288.4|5524
1624459200000|2021-06-23 14:40:00|14291.7|14290.7|14295.1|14294.1|14299.3|14298.3|14289.4|14288.4|4009
1624459500000|2021-06-23 14:45:00|14294.9|14293.9|14289.7|14288.7|14301.3|14300.3|14284.8|14283.8|4701
1624459800000|2021-06-23 14:50:00|14289.6|14288.6|14290.6|14289.6|14294.4|14293.4|14280.8|14279.8|4353
1624460100000|2021-06-23 14:55:00|14290.7|14289.7|14288.9|14287.9|14290.7|14289.7|14277.4|14276.4|4752
1624460400000|2021-06-23 15:00:00|14289.1|14288.1|14264.8|14263.8|14293.8|14292.8|14264.8|14263.8|7268
1624460700000|2021-06-23 15:05:00|14264.7|14263.7|14266.4|14265.4|14273.1|14272.1|14262.8|14261.8|5612
1624461000000|2021-06-23 15:10:00|14265.4|14264.4|14280.7|14279.7|14280.9|14279.9|14264.7|14263.7|4062
1624461300000|2021-06-23 15:15:00|14280.8|14279.8|14282.1|14281.1|14285.3|14284.3|14276.8|14275.8|3607
1624461600000|2021-06-23 15:20:00|14282.2|14281.2|14282.4|14281.4|14285.4|14284.4|14279.9|14278.9|2472
1624461900000|2021-06-23 15:25:00|14282.6|14281.6|14282.9|14281.9|14286.7|14285.7|14275.3|14274.3|3213
1624462200000|2021-06-23 15:30:00|14282.8|14281.8|14273.1|14272.1|14284.4|14283.4|14270.8|14269.8|3469
1624462500000|2021-06-23 15:35:00|14272.9|14271.9|14286.8|14285.8|14288.7|14287.7|14270.8|14269.8|3551
1624462800000|2021-06-23 15:40:00|14286.3|14285.3|14293.2|14292.2|14294.7|14293.7|14285.8|14284.8|3111
1624463100000|2021-06-23 15:45:00|14293.3|14292.3|14291.9|14290.9|14295.9|14294.9|14290.9|14289.9|2712
1624463400000|2021-06-23 15:50:00|14292.2|14291.2|14299.9|14298.9|14300.8|14299.8|14289.6|14288.6|2772
1624463700000|2021-06-23 15:55:00|14300.1|14299.1|14297.6|14296.6|14300.7|14299.7|14293.6|14292.6|2141
1624464000000|2021-06-23 16:00:00|14297.4|14296.4|14292.9|14291.9|14298.7|14297.7|14292.4|14291.4|1724
1624464300000|2021-06-23 16:05:00|14293.1|14292.1|14298.8|14297.8|14302.4|14301.4|14292.4|14291.4|2203
1624464600000|2021-06-23 16:10:00|14298.7|14297.7|14286.4|14285.4|14299.8|14298.8|14285.3|14284.3|2717
1624464900000|2021-06-23 16:15:00|14286.6|14285.6|14289.8|14288.8|14290.9|14289.9|14284.2|14283.2|1666
1624465200000|2021-06-23 16:20:00|14289.9|14288.9|14287.3|14286.3|14293.8|14292.8|14286.8|14285.8|1557
1624465500000|2021-06-23 16:25:00|14287.4|14286.4|14288.8|14287.8|14291.4|14290.4|14286.6|14285.6|1133
1624465800000|2021-06-23 16:30:00|14288.7|14287.7|14278.6|14277.6|14289.9|14288.9|14275.9|14274.9|2194
1624466100000|2021-06-23 16:35:00|14278.7|14277.7|14247.7|14246.7|14278.8|14277.8|14244.7|14243.7|5629
1624466400000|2021-06-23 16:40:00|14248.8|14247.8|14270.1|14269.1|14270.4|14269.4|14245.3|14244.3|5378
1624466700000|2021-06-23 16:45:00|14270|14269|14273.4|14272.4|14273.8|14272.8|14264.4|14263.4|2791
1624467000000|2021-06-23 16:50:00|14273.5|14272.5|14277.3|14276.3|14278.9|14277.9|14273.5|14272.5|2279
1624467300000|2021-06-23 16:55:00|14277.1|14276.1|14274|14273|14278.9|14277.9|14270.5|14269.5|2023
1624467600000|2021-06-23 17:00:00|14274.1|14273.1|14279.3|14278.3|14280|14279|14266.5|14265.5|2973
1624467900000|2021-06-23 17:05:00|14279.4|14278.4|14279.8|14278.8|14281.9|14280.9|14275.1|14274.1|2096
1624468200000|2021-06-23 17:10:00|14279.1|14278.1|14285|14284|14285.4|14284.4|14278.5|14277.5|1958
1624468500000|2021-06-23 17:15:00|14285.1|14284.1|14289.5|14288.5|14291.5|14290.5|14284.3|14283.3|2578
1624468800000|2021-06-23 17:20:00|14289.4|14288.4|14296.1|14295.1|14297.5|14296.5|14288.8|14287.8|2161
1624469100000|2021-06-23 17:25:00|14296.3|14295.3|14294.9|14293.9|14297.6|14296.6|14293|14292|1347
1624469400000|2021-06-23 17:30:00|14295|14294|14294.1|14293.1|14296.8|14295.8|14292.3|14291.3|1296
1624469700000|2021-06-23 17:35:00|14294|14293|14291.3|14290.3|14297.1|14296.1|14289.5|14288.5|2002
1624470000000|2021-06-23 17:40:00|14291.1|14290.1|14288.5|14287.5|14295|14294|14286.6|14285.6|2242
1624470300000|2021-06-23 17:45:00|14288.4|14287.4|14287.4|14286.4|14291.1|14290.1|14283.8|14282.8|1566
1624470600000|2021-06-23 17:50:00|14287.6|14286.6|14291.9|14290.9|14293.8|14292.8|14285.5|14284.5|1576
1624470900000|2021-06-23 17:55:00|14291.8|14290.8|14294.9|14293.9|14295.9|14294.9|14288.8|14287.8|1458
1624471200000|2021-06-23 18:00:00|14294.6|14293.6|14287.8|14286.8|14296.3|14295.3|14286.4|14285.4|2178
1624471500000|2021-06-23 18:05:00|14287.9|14286.9|14290.9|14289.9|14293.5|14292.5|14287|14286|1258
1624471800000|2021-06-23 18:10:00|14291|14290|14287.6|14286.6|14292.8|14291.8|14286.5|14285.5|912
1624472100000|2021-06-23 18:15:00|14287.5|14286.5|14281.9|14280.9|14287.6|14286.6|14276.1|14275.1|2817
1624472400000|2021-06-23 18:20:00|14282|14281|14278.4|14277.4|14284.3|14283.3|14277|14276|1574
1624472700000|2021-06-23 18:25:00|14278.5|14277.5|14280|14279|14286.5|14285.5|14276.8|14275.8|1922
1624473000000|2021-06-23 18:30:00|14280.1|14279.1|14290|14289|14290.8|14289.8|14278|14277|2101
1624473300000|2021-06-23 18:35:00|14290.1|14289.1|14298.5|14297.5|14299.4|14298.4|14290|14289|2866
1624473600000|2021-06-23 18:40:00|14298.6|14297.6|14294.4|14293.4|14299.8|14298.8|14292.4|14291.4|2084
1624473900000|2021-06-23 18:45:00|14294.3|14293.3|14297.9|14296.9|14300.1|14299.1|14293.9|14292.9|1833
1624474200000|2021-06-23 18:50:00|14297.8|14296.8|14293.1|14292.1|14299.1|14298.1|14290|14289|2084
1624474500000|2021-06-23 18:55:00|14293.3|14292.3|14294.4|14293.4|14296.3|14295.3|14290|14289|1560
1624474800000|2021-06-23 19:00:00|14294.1|14293.1|14295.4|14294.4|14298.6|14297.6|14293.8|14292.8|1729
1624475100000|2021-06-23 19:05:00|14295.3|14294.3|14289|14288|14295.6|14294.6|14284.5|14283.5|2375
1624475400000|2021-06-23 19:10:00|14289.1|14288.1|14296.1|14295.1|14299.8|14298.8|14289|14288|2600
1624475700000|2021-06-23 19:15:00|14296|14295|14295.3|14294.3|14297.1|14296.1|14290.3|14289.3|2109
1624476000000|2021-06-23 19:20:00|14295.4|14294.4|14298.1|14297.1|14298.8|14297.8|14291.9|14290.9|1776
1624476300000|2021-06-23 19:25:00|14298.3|14297.3|14305.4|14304.4|14306.5|14305.5|14296|14295|3902
1624476600000|2021-06-23 19:30:00|14305.1|14304.1|14298.9|14297.9|14307|14306|14298.8|14297.8|3454
1624476900000|2021-06-23 19:35:00|14299|14298|14291.6|14290.6|14300.3|14299.3|14286.5|14285.5|4133
1624477200000|2021-06-23 19:40:00|14291.8|14290.8|14282.6|14281.6|14291.8|14290.8|14279|14278|3677
1624477500000|2021-06-23 19:45:00|14282.5|14281.5|14274.1|14273.1|14284.8|14283.8|14269.9|14268.9|3978
1624477800000|2021-06-23 19:50:00|14274|14273|14272.5|14271.5|14276.9|14275.9|14267.1|14266.1|5691
1624478100000|2021-06-23 19:55:00|14273.1|14272.1|14274.2|14273.2|14278|14277|14269.9|14268.9|7487
1624478400000|2021-06-23 20:00:00|14273.7|14272.7|14282.3|14280.3|14283.7|14281.7|14273.2|14271.2|3617
1624478700000|2021-06-23 20:05:00|14282.1|14280.1|14281.9|14279.9|14282.4|14280.4|14278.2|14276.2|1115
1624479000000|2021-06-23 20:10:00|14281.8|14279.8|14285.1|14280.1|14285.1|14281.7|14279.8|14277.8|886
1624479300000|2021-06-23 20:15:00|14285.2|14280.2|14284.7|14279.7|14286.5|14281.5|14282.6|14277.6|1
1624479600000|2021-06-23 20:20:00|14284.4|14279.4|14283.9|14278.9|14284.7|14279.7|14283.7|14278.7|0
1624479900000|2021-06-23 20:25:00|14283.8|14278.8|14283.7|14278.7|14283.9|14278.9|14283.4|14278.4|0
1624480200000|2021-06-23 20:30:00|14284.6|14282.6|14282.3|14280.3|14285.1|14283.1|14280.8|14278.8|303
1624480500000|2021-06-23 20:35:00|14282.6|14280.6|14283.6|14281.6|14284.1|14282.1|14282.1|14280.1|123
1624480800000|2021-06-23 20:40:00|14284.1|14282.1|14283.1|14281.1|14284.1|14282.1|14282.8|14280.8|116
1624481100000|2021-06-23 20:45:00|14284.6|14282.6|14285.8|14283.8|14288.3|14286.3|14283.6|14281.6|424
1624481400000|2021-06-23 20:50:00|14285.6|14283.6|14284.1|14282.1|14286.1|14284.1|14283.1|14281.1|217
1624481700000|2021-06-23 20:55:00|14284.3|14282.3|14286.8|14281.8|14286.9|14284.6|14283.8|14281.3|264
1624482000000|2021-06-23 21:00:00|14286.6|14281.6|14285.3|14280.3|14286.8|14281.8|14284.7|14279.7|0
1624482300000|2021-06-23 21:05:00|14284.7|14279.7|14283.5|14278.5|14285.3|14280.3|14283.3|14278.3|0
1624482600000|2021-06-23 21:10:00|14283.3|14278.3|14283.2|14278.2|14283.4|14278.4|14283|14278|0
1624482900000|2021-06-23 21:15:00|14283.1|14278.1|14283.1|14278.1|14283.3|14278.3|14283|14278|0
1624483200000|2021-06-23 21:20:00|14283.3|14278.3|14283.3|14278.3|14283.3|14278.3|14283.1|14278.1|0
1624483500000|2021-06-23 21:25:00|14283.4|14278.4|14283.8|14278.8|14283.9|14278.9|14283.3|14278.3|0
1624483800000|2021-06-23 21:30:00|14284.1|14279.1|14284.1|14279.1|14284.4|14279.4|14282.9|14277.9|0
1624484100000|2021-06-23 21:35:00|14284.2|14279.2|14283.9|14278.9|14284.2|14279.2|14283.8|14278.8|0
1624484400000|2021-06-23 21:40:00|14284|14279|14283.7|14278.7|14284|14279|14283.7|14278.7|0
1624484700000|2021-06-23 21:45:00|14283.8|14278.8|14283.9|14278.9|14283.9|14278.9|14283.7|14278.7|0
1624485000000|2021-06-23 21:50:00|14283.7|14278.7|14283.9|14278.9|14283.9|14278.9|14283.7|14278.7|0
1624485300000|2021-06-23 21:55:00|14284|14279|14285|14280|14285|14280|14283.9|14278.9|0
1624485600000|2021-06-23 22:00:00|14286.3|14284.3|14288.2|14286.2|14289.7|14287.7|14281.4|14279.4|464
1624485900000|2021-06-23 22:05:00|14288.4|14286.4|14288.3|14286.3|14291.3|14289.3|14287.8|14285.8|182
1624486200000|2021-06-23 22:10:00|14289.3|14287.3|14289.7|14287.7|14290.7|14288.7|14288.8|14286.8|63
1624486500000|2021-06-23 22:15:00|14289.6|14287.6|14289.2|14287.2|14289.9|14287.9|14288.4|14286.4|94
1624486800000|2021-06-23 22:20:00|14289.3|14287.3|14291.2|14289.2|14291.7|14289.7|14288.7|14286.7|115
1624487100000|2021-06-23 22:25:00|14291.1|14289.1|14288.9|14286.9|14291.3|14289.3|14288.2|14286.2|52
1624487400000|2021-06-23 22:30:00|14289.1|14287.1|14290.4|14288.4|14292.8|14290.8|14289.1|14287.1|102
1624487700000|2021-06-23 22:35:00|14290.6|14288.6|14290.4|14288.4|14291.6|14289.6|14290.2|14288.2|66
1624488000000|2021-06-23 22:40:00|14290.3|14288.3|14290.8|14288.8|14291.7|14289.7|14290.2|14288.2|75
1624488300000|2021-06-23 22:45:00|14290.7|14288.7|14291.3|14289.3|14291.8|14289.8|14289.7|14287.7|74
1624488600000|2021-06-23 22:50:00|14291.4|14289.4|14290.4|14288.4|14291.9|14289.9|14290.2|14288.2|79
1624488900000|2021-06-23 22:55:00|14290.6|14288.6|14290.4|14288.4|14291.7|14289.7|14290.1|14288.1|56
1624489200000|2021-06-23 23:00:00|14290.3|14288.3|14291.1|14289.1|14291.8|14289.8|14290.3|14288.3|72
1624489500000|2021-06-23 23:05:00|14291.2|14289.2|14288.9|14286.9|14291.4|14289.4|14287.9|14285.9|95
1624489800000|2021-06-23 23:10:00|14288.8|14286.8|14284.7|14282.7|14289.1|14287.1|14284.4|14282.4|173
1624490100000|2021-06-23 23:15:00|14284.8|14282.8|14289.3|14287.3|14289.3|14287.3|14284.3|14282.3|161
1624490400000|2021-06-23 23:20:00|14289.2|14287.2|14291.6|14289.6|14291.7|14289.7|14287.7|14285.7|220
1624490700000|2021-06-23 23:25:00|14290.4|14288.4|14291.8|14289.8|14293.8|14291.8|14290.3|14288.3|177
1624491000000|2021-06-23 23:30:00|14291.9|14289.9|14292.1|14290.1|14294.3|14292.3|14291.7|14289.7|123
1624491300000|2021-06-23 23:35:00|14292.2|14290.2|14291.4|14289.4|14292.2|14290.2|14289.9|14287.9|84
1624491600000|2021-06-23 23:40:00|14291.3|14289.3|14293.3|14291.3|14293.7|14291.7|14291.3|14289.3|107
1624491900000|2021-06-23 23:45:00|14293.2|14291.2|14292.2|14290.2|14294.2|14292.2|14291.7|14289.7|86
1624492200000|2021-06-23 23:50:00|14292.1|14290.1|14291.8|14289.8|14292.8|14290.8|14291.3|14289.3|77
1624492500000|2021-06-23 23:55:00|14290.7|14288.7|14297.3|14295.3|14297.6|14295.6|14290.6|14288.6|343
1624492800000|2021-06-24 00:00:00|14297.4|14295.4|14298.1|14296.1|14299.9|14297.9|14295.9|14293.9|520
1624493100000|2021-06-24 00:05:00|14298.2|14296.2|14299.8|14297.8|14300.2|14298.2|14296.7|14294.7|303
1624493400000|2021-06-24 00:10:00|14299.7|14297.7|14301.6|14299.6|14302.6|14300.6|14298.8|14296.8|313
1624493700000|2021-06-24 00:15:00|14301.7|14299.7|14309.1|14307.1|14309.6|14307.6|14301.4|14299.4|582
1624494000000|2021-06-24 00:20:00|14308.9|14306.9|14307.9|14305.9|14309.8|14307.8|14307.4|14305.4|301
1624494300000|2021-06-24 00:25:00|14308.1|14306.1|14306.3|14304.3|14308.7|14306.7|14305.8|14303.8|269
1624494600000|2021-06-24 00:30:00|14306.2|14304.2|14302.8|14300.8|14307.1|14305.1|14302.1|14300.1|254
1624494900000|2021-06-24 00:35:00|14302.9|14300.9|14304.8|14302.8|14306.4|14304.4|14302.9|14300.9|217
1624495200000|2021-06-24 00:40:00|14304.7|14302.7|14304.8|14302.8|14305.6|14303.6|14303.7|14301.7|126
1624495500000|2021-06-24 00:45:00|14304.7|14302.7|14303.2|14301.2|14305.1|14303.1|14302.6|14300.6|126
1624495800000|2021-06-24 00:50:00|14303.1|14301.1|14305.4|14303.4|14305.7|14303.7|14302.6|14300.6|164
1624496100000|2021-06-24 00:55:00|14305.3|14303.3|14304.4|14302.4|14307.1|14305.1|14302.7|14300.7|205
1624496400000|2021-06-24 01:00:00|14304.3|14302.3|14308.2|14306.2|14309.1|14307.1|14303.6|14301.6|245
1624496700000|2021-06-24 01:05:00|14308.3|14306.3|14303.6|14301.6|14309.2|14307.2|14303.2|14301.2|327
1624497000000|2021-06-24 01:10:00|14303.4|14301.4|14302.9|14300.9|14304.6|14302.6|14301.2|14299.2|289
1624497300000|2021-06-24 01:15:00|14303.1|14301.1|14304.1|14302.1|14305.3|14303.3|14302.7|14300.7|169
1624497600000|2021-06-24 01:20:00|14304.3|14302.3|14305.9|14303.9|14306.7|14304.7|14303.9|14301.9|159
1624497900000|2021-06-24 01:25:00|14306.1|14304.1|14309.3|14307.3|14310.7|14308.7|14305.9|14303.9|378
1624498200000|2021-06-24 01:30:00|14309.4|14307.4|14310.6|14308.6|14313.8|14311.8|14309.1|14307.1|488
1624498500000|2021-06-24 01:35:00|14310.7|14308.7|14311.3|14309.3|14314.8|14312.8|14310.7|14308.7|292
1624498800000|2021-06-24 01:40:00|14311.2|14309.2|14313.3|14311.3|14313.7|14311.7|14310.6|14308.6|281
1624499100000|2021-06-24 01:45:00|14313.4|14311.4|14311.4|14309.4|14315.1|14313.1|14311.2|14309.2|267
1624499400000|2021-06-24 01:50:00|14311.6|14309.6|14311.1|14309.1|14312.9|14310.9|14308.2|14306.2|258
1624499700000|2021-06-24 01:55:00|14310.8|14308.8|14310.4|14308.4|14313.2|14311.2|14309.9|14307.9|130
1624500000000|2021-06-24 02:00:00|14310.6|14308.6|14309.1|14307.1|14312.7|14310.7|14308.3|14306.3|222
1624500300000|2021-06-24 02:05:00|14308.9|14306.9|14309.9|14307.9|14310.8|14308.8|14306.4|14304.4|229
1624500600000|2021-06-24 02:10:00|14309.8|14307.8|14310.1|14308.1|14310.2|14308.2|14307.7|14305.7|131
1624500900000|2021-06-24 02:15:00|14309.9|14307.9|14308.8|14306.8|14310.3|14308.3|14308.3|14306.3|177
1624501200000|2021-06-24 02:20:00|14308.7|14306.7|14309.8|14307.8|14310.4|14308.4|14307.4|14305.4|117
1624501500000|2021-06-24 02:25:00|14309.9|14307.9|14307.6|14305.6|14310.1|14308.1|14307.3|14305.3|290
1624501800000|2021-06-24 02:30:00|14307.4|14305.4|14306.6|14304.6|14307.9|14305.9|14305.3|14303.3|282
1624502100000|2021-06-24 02:35:00|14306.4|14304.4|14309.3|14307.3|14309.8|14307.8|14306.3|14304.3|183
1624502400000|2021-06-24 02:40:00|14309.4|14307.4|14310.1|14308.1|14310.4|14308.4|14307.8|14305.8|211
1624502700000|2021-06-24 02:45:00|14309.9|14307.9|14308.6|14306.6|14310.9|14308.9|14308.4|14306.4|151
1624503000000|2021-06-24 02:50:00|14308.4|14306.4|14307.3|14305.3|14309.3|14307.3|14306.6|14304.6|185
1624503300000|2021-06-24 02:55:00|14307.2|14305.2|14309.2|14307.2|14309.4|14307.4|14305.9|14303.9|153
1624503600000|2021-06-24 03:00:00|14309.3|14307.3|14308.6|14306.6|14310.1|14308.1|14308.2|14306.2|104
1624503900000|2021-06-24 03:05:00|14308.4|14306.4|14307.1|14305.1|14309.2|14307.2|14306.9|14304.9|108
1624504200000|2021-06-24 03:10:00|14307.4|14305.4|14306.6|14304.6|14308.3|14306.3|14306.3|14304.3|166
1624504500000|2021-06-24 03:15:00|14306.4|14304.4|14306.2|14304.2|14308.3|14306.3|14305.7|14303.7|164
1624504800000|2021-06-24 03:20:00|14306.1|14304.1|14306.3|14304.3|14307.3|14305.3|14305.3|14303.3|149
1624505100000|2021-06-24 03:25:00|14306.4|14304.4|14307.8|14305.8|14308.3|14306.3|14306.3|14304.3|95
1624505400000|2021-06-24 03:30:00|14307.7|14305.7|14308.8|14306.8|14310.4|14308.4|14307.7|14305.7|162
1624505700000|2021-06-24 03:35:00|14308.7|14306.7|14310.7|14308.7|14311.9|14309.9|14308.7|14306.7|181
1624506000000|2021-06-24 03:40:00|14310.9|14308.9|14311.9|14309.9|14313.4|14311.4|14309.6|14307.6|235
1624506300000|2021-06-24 03:45:00|14312.1|14310.1|14312.3|14310.3|14313.6|14311.6|14311.8|14309.8|106
1624506600000|2021-06-24 03:50:00|14312.6|14310.6|14317.3|14315.3|14318.9|14316.9|14312.6|14310.6|410
1624506900000|2021-06-24 03:55:00|14317.4|14315.4|14316.1|14314.1|14317.6|14315.6|14315.8|14313.8|177
1624507200000|2021-06-24 04:00:00|14315.8|14313.8|14314.1|14312.1|14316.2|14314.2|14313.9|14311.9|101
1624507500000|2021-06-24 04:05:00|14313.9|14311.9|14314.8|14312.8|14315.9|14313.9|14313.7|14311.7|65
1624507800000|2021-06-24 04:10:00|14314.9|14312.9|14315.3|14313.3|14315.9|14313.9|14313.8|14311.8|66
1624508100000|2021-06-24 04:15:00|14315.4|14313.4|14315.6|14313.6|14316.7|14314.7|14314.9|14312.9|82
1624508400000|2021-06-24 04:20:00|14315.4|14313.4|14314.8|14312.8|14316.1|14314.1|14314.6|14312.6|41
1624508700000|2021-06-24 04:25:00|14314.9|14312.9|14312.8|14310.8|14315.9|14313.9|14312.4|14310.4|101
1624509000000|2021-06-24 04:30:00|14312.7|14310.7|14312.8|14310.8|14313.6|14311.6|14312.2|14310.2|91
1624509300000|2021-06-24 04:35:00|14312.9|14310.9|14311.3|14309.3|14313.4|14311.4|14310.8|14308.8|136
1624509600000|2021-06-24 04:40:00|14311.2|14309.2|14311.8|14309.8|14312.9|14310.9|14310.3|14308.3|126
1624509900000|2021-06-24 04:45:00|14311.9|14309.9|14313.2|14311.2|14313.9|14311.9|14311.4|14309.4|70
1624510200000|2021-06-24 04:50:00|14313.3|14311.3|14313.6|14311.6|14313.8|14311.8|14312.9|14310.9|41
1624510500000|2021-06-24 04:55:00|14313.8|14311.8|14312.8|14310.8|14314.7|14312.7|14312.6|14310.6|73
1624510800000|2021-06-24 05:00:00|14312.9|14310.9|14312.7|14310.7|14313.7|14311.7|14309.7|14307.7|183
1624511100000|2021-06-24 05:05:00|14312.6|14310.6|14314.3|14312.3|14314.6|14312.6|14312.3|14310.3|134
1624511400000|2021-06-24 05:10:00|14314.4|14312.4|14315.3|14313.3|14315.9|14313.9|14313.8|14311.8|129
1624511700000|2021-06-24 05:15:00|14315.4|14313.4|14309.8|14307.8|14315.4|14313.4|14308.8|14306.8|181
1624512000000|2021-06-24 05:20:00|14309.9|14307.9|14309.1|14307.1|14311.1|14309.1|14308.8|14306.8|86
1624512300000|2021-06-24 05:25:00|14308.9|14306.9|14307.8|14305.8|14309.3|14307.3|14306.3|14304.3|160
1624512600000|2021-06-24 05:30:00|14308.3|14306.3|14309.8|14307.8|14310.3|14308.3|14306.4|14304.4|151
1624512900000|2021-06-24 05:35:00|14309.7|14307.7|14309.8|14307.8|14311.4|14309.4|14309.2|14307.2|137
1624513200000|2021-06-24 05:40:00|14309.7|14307.7|14309.9|14307.9|14310.3|14308.3|14307.6|14305.6|97
1624513500000|2021-06-24 05:45:00|14309.8|14307.8|14310.2|14308.2|14310.4|14308.4|14308.2|14306.2|72
1624513800000|2021-06-24 05:50:00|14308.3|14306.3|14311.7|14309.7|14312.1|14310.1|14308.3|14306.3|265
1624514100000|2021-06-24 05:55:00|14311.8|14309.8|14310.4|14308.4|14313.4|14311.4|14310.2|14308.2|155
1624514400000|2021-06-24 06:00:00|14310.6|14308.6|14310.1|14308.1|14312.1|14310.1|14307.9|14305.9|206
1624514700000|2021-06-24 06:05:00|14309.9|14307.9|14313.1|14311.1|14314.6|14312.6|14309.3|14307.3|424
1624515000000|2021-06-24 06:10:00|14312.9|14310.9|14309.3|14307.3|14313.2|14311.2|14308.7|14306.7|240
1624515300000|2021-06-24 06:15:00|14308.9|14306.9|14310.1|14308.1|14310.6|14308.6|14306.7|14304.7|180
1624515600000|2021-06-24 06:20:00|14309.9|14307.9|14310.6|14308.6|14312.6|14310.6|14309.7|14307.7|342
1624515900000|2021-06-24 06:25:00|14310.4|14308.4|14309.7|14307.7|14310.8|14308.8|14306.4|14304.4|530
1624516200000|2021-06-24 06:30:00|14309.8|14307.8|14309.9|14307.9|14310.8|14308.8|14307.8|14305.8|200
1624516500000|2021-06-24 06:35:00|14310.1|14308.1|14308.9|14306.9|14312.8|14310.8|14308.3|14306.3|186
1624516800000|2021-06-24 06:40:00|14308.8|14306.8|14309.1|14307.1|14309.8|14307.8|14307.3|14305.3|156
1624517100000|2021-06-24 06:45:00|14309.3|14307.3|14309.7|14307.7|14310.1|14308.1|14308.1|14306.1|120
1624517400000|2021-06-24 06:50:00|14309.6|14307.6|14309.8|14307.8|14310.6|14308.6|14308.3|14306.3|93
1624517700000|2021-06-24 06:55:00|14309.7|14307.7|14309.7|14307.7|14311.3|14309.3|14309.2|14307.2|154
1624518000000|2021-06-24 07:00:00|14309.8|14307.8|14312.3|14310.3|14312.7|14310.7|14306.7|14304.7|381
1624518300000|2021-06-24 07:05:00|14312.4|14310.4|14317.8|14315.8|14324.4|14322.4|14311.1|14309.1|1157
1624518600000|2021-06-24 07:10:00|14317.7|14315.7|14316.6|14314.6|14319.9|14317.9|14316.2|14314.2|425
1624518900000|2021-06-24 07:15:00|14316.7|14314.7|14316.6|14314.6|14318.4|14316.4|14314.7|14312.7|455
1624519200000|2021-06-24 07:20:00|14316.7|14314.7|14317.3|14315.3|14319.7|14317.7|14316.6|14314.6|522
1624519500000|2021-06-24 07:25:00|14317.2|14315.2|14314.7|14312.7|14317.6|14315.6|14311.7|14309.7|541
1624519800000|2021-06-24 07:30:00|14314.8|14312.8|14311.4|14309.4|14315.9|14313.9|14310.3|14308.3|446
1624520100000|2021-06-24 07:35:00|14311.3|14309.3|14319.3|14317.3|14319.6|14317.6|14310.4|14308.4|555
1624520400000|2021-06-24 07:40:00|14319.2|14317.2|14318.6|14316.6|14323.4|14321.4|14317.2|14315.2|703
1624520700000|2021-06-24 07:45:00|14318.7|14316.7|14319.7|14317.7|14321.4|14319.4|14315.2|14313.2|335
1624521000000|2021-06-24 07:50:00|14319.6|14317.6|14318.6|14316.6|14321.6|14319.6|14317.2|14315.2|326
1624521300000|2021-06-24 07:55:00|14318.7|14316.7|14318.7|14316.7|14320.3|14318.3|14318.1|14316.1|205
1624521600000|2021-06-24 08:00:00|14318.8|14316.8|14344.3|14342.3|14349.9|14347.9|14317.3|14315.3|2705
1624521900000|2021-06-24 08:05:00|14344.4|14342.4|14342.9|14340.9|14346.8|14344.8|14339.8|14337.8|837
1624522200000|2021-06-24 08:10:00|14343.1|14341.1|14341.7|14339.7|14343.7|14341.7|14338.4|14336.4|660
1624522500000|2021-06-24 08:15:00|14341.6|14339.6|14346.6|14344.6|14346.8|14344.8|14341.2|14339.2|485
1624522800000|2021-06-24 08:20:00|14346.4|14344.4|14348.9|14346.9|14358.6|14356.6|14345.3|14343.3|1770
1624523100000|2021-06-24 08:25:00|14349.1|14347.1|14352.2|14350.2|14352.7|14350.7|14346.7|14344.7|526
1624523400000|2021-06-24 08:30:00|14352.3|14350.3|14353.4|14351.4|14356.9|14354.9|14350.7|14348.7|881
1624523700000|2021-06-24 08:35:00|14353.3|14351.3|14356.1|14354.1|14356.7|14354.7|14351.1|14349.1|480
1624524000000|2021-06-24 08:40:00|14355.9|14353.9|14358.6|14356.6|14361.3|14359.3|14353.6|14351.6|784
1624524300000|2021-06-24 08:45:00|14358.7|14356.7|14358.3|14356.3|14360.6|14358.6|14356.7|14354.7|360
1624524600000|2021-06-24 08:50:00|14358.1|14356.1|14358.1|14356.1|14359.8|14357.8|14354.6|14352.6|1099
1624524900000|2021-06-24 08:55:00|14358.2|14356.2|14358.6|14356.6|14359.1|14357.1|14355.8|14353.8|312
1624525200000|2021-06-24 09:00:00|14358.8|14356.8|14358.3|14356.3|14359.7|14357.7|14356.2|14354.2|269
1624525500000|2021-06-24 09:05:00|14358.4|14356.4|14360.1|14358.1|14360.7|14358.7|14356.8|14354.8|277
1624525800000|2021-06-24 09:10:00|14359.9|14357.9|14366.3|14364.3|14367.9|14365.9|14359.1|14357.1|1065
1624526100000|2021-06-24 09:15:00|14366.4|14364.4|14366.7|14364.7|14367.2|14365.2|14363.4|14361.4|441
1624526400000|2021-06-24 09:20:00|14366.8|14364.8|14365.7|14363.7|14369.7|14367.7|14363.7|14361.7|523
1624526700000|2021-06-24 09:25:00|14365.6|14363.6|14362.1|14360.1|14366.2|14364.2|14361.3|14359.3|498
1624527000000|2021-06-24 09:30:00|14362.2|14360.2|14366.8|14364.8|14366.9|14364.9|14361.3|14359.3|286
1624527300000|2021-06-24 09:35:00|14367.1|14365.1|14364.6|14362.6|14367.1|14365.1|14364.1|14362.1|324
1624527600000|2021-06-24 09:40:00|14363.3|14361.3|14360.8|14358.8|14364.6|14362.6|14358.9|14356.9|359
1624527900000|2021-06-24 09:45:00|14360.7|14358.7|14359.2|14357.2|14362.2|14360.2|14356.9|14354.9|437
1624528200000|2021-06-24 09:50:00|14359.1|14357.1|14357.6|14355.6|14359.7|14357.7|14357.2|14355.2|225
1624528500000|2021-06-24 09:55:00|14357.7|14355.7|14357.6|14355.6|14360.9|14358.9|14354.6|14352.6|374
1624528800000|2021-06-24 10:00:00|14357.7|14355.7|14354.7|14352.7|14358.2|14356.2|14354.2|14352.2|344
1624529100000|2021-06-24 10:05:00|14354.6|14352.6|14353.8|14351.8|14357.7|14355.7|14353.4|14351.4|293
1624529400000|2021-06-24 10:10:00|14353.9|14351.9|14355.8|14353.8|14357.9|14355.9|14353.9|14351.9|247
1624529700000|2021-06-24 10:15:00|14355.9|14353.9|14358.8|14356.8|14360.7|14358.7|14355.4|14353.4|302
1624530000000|2021-06-24 10:20:00|14358.9|14356.9|14361.7|14359.7|14362.4|14360.4|14358.7|14356.7|338
1624530300000|2021-06-24 10:25:00|14361.8|14359.8|14358.4|14356.4|14363.9|14361.9|14357.9|14355.9|444
1624530600000|2021-06-24 10:30:00|14358.3|14356.3|14355.6|14353.6|14359.1|14357.1|14355.6|14353.6|250
1624530900000|2021-06-24 10:35:00|14355.7|14353.7|14354.3|14352.3|14356.1|14354.1|14352.1|14350.1|426
1624531200000|2021-06-24 10:40:00|14354.4|14352.4|14350.9|14348.9|14354.7|14352.7|14349.8|14347.8|319
1624531500000|2021-06-24 10:45:00|14350.8|14348.8|14353.8|14351.8|14354.1|14352.1|14350.2|14348.2|333
1624531800000|2021-06-24 10:50:00|14353.9|14351.9|14352.8|14350.8|14356.3|14354.3|14352.4|14350.4|368
1624532100000|2021-06-24 10:55:00|14352.2|14350.2|14351.7|14349.7|14353.4|14351.4|14348.9|14346.9|471
1624532400000|2021-06-24 11:00:00|14351.8|14349.8|14353.3|14351.3|14354.2|14352.2|14347.6|14345.6|766
1624532700000|2021-06-24 11:05:00|14353.6|14351.6|14358.3|14356.3|14360.2|14358.2|14352.4|14350.4|753
1624533000000|2021-06-24 11:10:00|14358.2|14356.2|14354.6|14352.6|14359.4|14357.4|14354.2|14352.2|400
1624533300000|2021-06-24 11:15:00|14354.7|14352.7|14352.6|14350.6|14355.4|14353.4|14352.2|14350.2|305
1624533600000|2021-06-24 11:20:00|14352.7|14350.7|14356.8|14354.8|14357.4|14355.4|14352.6|14350.6|314
1624533900000|2021-06-24 11:25:00|14356.7|14354.7|14355.3|14353.3|14358.1|14356.1|14353.2|14351.2|471
1624534200000|2021-06-24 11:30:00|14355.4|14353.4|14351.8|14349.8|14357.8|14355.8|14350.6|14348.6|619
1624534500000|2021-06-24 11:35:00|14352.3|14350.3|14356.4|14354.4|14357.6|14355.6|14352.1|14350.1|347
1624534800000|2021-06-24 11:40:00|14356.6|14354.6|14351.4|14349.4|14358.3|14356.3|14351.3|14349.3|399
1624535100000|2021-06-24 11:45:00|14351.9|14349.9|14356.1|14354.1|14356.8|14354.8|14351.7|14349.7|375
1624535400000|2021-06-24 11:50:00|14356.2|14354.2|14356.8|14354.8|14358.4|14356.4|14355.9|14353.9|406
1624535700000|2021-06-24 11:55:00|14357.1|14355.1|14357.6|14355.6|14359.1|14357.1|14354.6|14352.6|512
1624536000000|2021-06-24 12:00:00|14357.7|14355.7|14362.8|14360.8|14362.8|14360.8|14356.8|14354.8|880
1624536300000|2021-06-24 12:05:00|14362.4|14360.4|14361.8|14359.8|14365.6|14363.6|14361.8|14359.8|781
1624536600000|2021-06-24 12:10:00|14361.6|14359.6|14364.3|14362.3|14365.2|14363.2|14360.1|14358.1|807
1624536900000|2021-06-24 12:15:00|14364.4|14362.4|14364.1|14362.1|14366.9|14364.9|14362.2|14360.2|637
1624537200000|2021-06-24 12:20:00|14364.2|14362.2|14366.3|14364.3|14366.9|14364.9|14362.4|14360.4|490
1624537500000|2021-06-24 12:25:00|14366.2|14364.2|14364.3|14362.3|14369.1|14367.1|14363.9|14361.9|562
1624537800000|2021-06-24 12:30:00|14364.4|14362.4|14360.2|14358.2|14367.2|14365.2|14357.4|14355.4|1130
1624538100000|2021-06-24 12:35:00|14360.1|14358.1|14363.4|14361.4|14365.8|14363.8|14359.4|14357.4|901
1624538400000|2021-06-24 12:40:00|14363.6|14361.6|14361.2|14359.2|14364.2|14362.2|14358.9|14356.9|605
1624538700000|2021-06-24 12:45:00|14361.1|14359.1|14355.8|14353.8|14361.8|14359.8|14354.3|14352.3|720
1624539000000|2021-06-24 12:50:00|14355.7|14353.7|14350.8|14348.8|14359.4|14357.4|14347.9|14345.9|1169
1624539300000|2021-06-24 12:55:00|14350.9|14348.9|14356.6|14354.6|14356.8|14354.8|14349.7|14347.7|844
1624539600000|2021-06-24 13:00:00|14356.3|14354.3|14356.3|14354.3|14357.1|14355.1|14353.9|14351.9|491
1624539900000|2021-06-24 13:05:00|14356.2|14354.2|14358.8|14356.8|14359.1|14357.1|14353.4|14351.4|468
1624540200000|2021-06-24 13:10:00|14358.7|14356.7|14365.4|14363.4|14365.7|14363.7|14358.6|14356.6|846
1624540500000|2021-06-24 13:15:00|14365.3|14363.3|14361.4|14359.4|14365.4|14363.4|14361.2|14359.2|531
1624540800000|2021-06-24 13:20:00|14361.3|14359.3|14363.8|14361.8|14364.8|14362.8|14361.2|14359.2|487
1624541100000|2021-06-24 13:25:00|14363.7|14361.7|14360.7|14358.7|14364.6|14362.6|14358.8|14356.8|1877
1624541400000|2021-06-24 13:30:00|14360.2|14359.2|14370.3|14369.3|14380.1|14379.1|14354.7|14353.7|15696
1624541700000|2021-06-24 13:35:00|14369.9|14368.9|14386.9|14385.9|14396.6|14395.6|14369.9|14368.9|11594
1624542000000|2021-06-24 13:40:00|14386.8|14385.8|14383.1|14382.1|14394.8|14393.8|14375.7|14374.7|8419
1624542300000|2021-06-24 13:45:00|14383.7|14382.7|14385.6|14384.6|14386.8|14385.8|14373.2|14372.2|6814
1624542600000|2021-06-24 13:50:00|14385.9|14384.9|14380.8|14379.8|14390.1|14389.1|14376.9|14375.9|5711
1624542900000|2021-06-24 13:55:00|14381.2|14380.2|14387.3|14386.3|14388.4|14387.4|14373.3|14372.3|6203
1624543200000|2021-06-24 14:00:00|14387.1|14386.1|14391.6|14390.6|14395.6|14394.6|14381.8|14380.8|7095
1624543500000|2021-06-24 14:05:00|14391.8|14390.8|14397.6|14396.6|14407.2|14406.2|14391.6|14390.6|8951
1624543800000|2021-06-24 14:10:00|14398.5|14397.5|14397.5|14396.5|14403.7|14402.7|14394.4|14393.4|4599
1624544100000|2021-06-24 14:15:00|14397.7|14396.7|14403|14402|14409.2|14408.2|14397.2|14396.2|5103
1624544400000|2021-06-24 14:20:00|14403.2|14402.2|14405.7|14404.7|14410.4|14409.4|14400.3|14399.3|4785
1624544700000|2021-06-24 14:25:00|14405.5|14404.5|14414.4|14413.4|14414.7|14413.7|14402.8|14401.8|5403
1624545000000|2021-06-24 14:30:00|14414.3|14413.3|14417|14416|14418.7|14417.7|14408.8|14407.8|5484
1624545300000|2021-06-24 14:35:00|14416.9|14415.9|14419.3|14418.3|14420.2|14419.2|14414.5|14413.5|3445
1624545600000|2021-06-24 14:40:00|14419.2|14418.2|14418.9|14417.9|14423.2|14422.2|14414.7|14413.7|4251
1624545900000|2021-06-24 14:45:00|14418.8|14417.8|14410|14409|14419.7|14418.7|14408.4|14407.4|3564
1624546200000|2021-06-24 14:50:00|14410.2|14409.2|14406.5|14405.5|14412.2|14411.2|14404.4|14403.4|5176
1624546500000|2021-06-24 14:55:00|14406.7|14405.7|14400|14399|14414.7|14413.7|14399.4|14398.4|4065
1624546800000|2021-06-24 15:00:00|14399.9|14398.9|14405.3|14404.3|14408.8|14407.8|14398.2|14397.2|3018
1624547100000|2021-06-24 15:05:00|14405.2|14404.2|14410.7|14409.7|14412.7|14411.7|14401.9|14400.9|2781
1624547400000|2021-06-24 15:10:00|14410.8|14409.8|14402.9|14401.9|14411.9|14410.9|14401.7|14400.7|2944
1624547700000|2021-06-24 15:15:00|14402.8|14401.8|14404.4|14403.4|14407.9|14406.9|14399.9|14398.9|2806
1624548000000|2021-06-24 15:20:00|14404.3|14403.3|14402|14401|14406|14405|14394.4|14393.4|3827
1624548300000|2021-06-24 15:25:00|14401.9|14400.9|14407.2|14406.2|14408|14407|14400.3|14399.3|2107
1624548600000|2021-06-24 15:30:00|14406.9|14405.9|14403|14402|14408.3|14407.3|14401.5|14400.5|2218
1624548900000|2021-06-24 15:35:00|14403.2|14402.2|14399.7|14398.7|14405.9|14404.9|14398.8|14397.8|1863
1624549200000|2021-06-24 15:40:00|14399.5|14398.5|14401.4|14400.4|14402.3|14401.3|14390.5|14389.5|4078
1624549500000|2021-06-24 15:45:00|14401.5|14400.5|14407.4|14406.4|14408.8|14407.8|14397.7|14396.7|2496
1624549800000|2021-06-24 15:50:00|14407.3|14406.3|14400.2|14399.2|14411.2|14410.2|14399.7|14398.7|2388
1624550100000|2021-06-24 15:55:00|14400.3|14399.3|14407.2|14406.2|14409.8|14408.8|14399|14398|2203
1624550400000|2021-06-24 16:00:00|14407.3|14406.3|14409.7|14408.7|14409.9|14408.9|14405.5|14404.5|1716
1624550700000|2021-06-24 16:05:00|14409.9|14408.9|14414.4|14413.4|14414.9|14413.9|14409.2|14408.2|2473
1624551000000|2021-06-24 16:10:00|14414.7|14413.7|14428.4|14427.4|14433.3|14432.3|14413|14412|6410
1624551300000|2021-06-24 16:15:00|14428.3|14427.3|14426.8|14425.8|14433.2|14432.2|14425.9|14424.9|2700
1624551600000|2021-06-24 16:20:00|14426.7|14425.7|14423.9|14422.9|14429.5|14428.5|14423.7|14422.7|1899
1624551900000|2021-06-24 16:25:00|14424|14423|14417.2|14416.2|14424.7|14423.7|14416.4|14415.4|3086
1624552200000|2021-06-24 16:30:00|14416.9|14415.9|14410|14409|14419.5|14418.5|14407.3|14406.3|3381
1624552500000|2021-06-24 16:35:00|14410.2|14409.2|14408.4|14407.4|14412.3|14411.3|14407|14406|2920
1624552800000|2021-06-24 16:40:00|14406.6|14405.6|14409.1|14408.1|14411.6|14410.6|14405.7|14404.7|2291
1624553100000|2021-06-24 16:45:00|14408.9|14407.9|14391.9|14390.9|14410.1|14409.1|14391.6|14390.6|4843
1624553400000|2021-06-24 16:50:00|14391.8|14390.8|14386.3|14385.3|14392.1|14391.1|14380.2|14379.2|5313
1624553700000|2021-06-24 16:55:00|14386.4|14385.4|14379.6|14378.6|14386.7|14385.7|14371.8|14370.8|6783
1624554000000|2021-06-24 17:00:00|14379.7|14378.7|14392.9|14391.9|14393.4|14392.4|14378.9|14377.9|4748
1624554300000|2021-06-24 17:05:00|14392.8|14391.8|14381.9|14380.9|14393.2|14392.2|14380.3|14379.3|2921
1624554600000|2021-06-24 17:10:00|14381.8|14380.8|14384.8|14383.8|14386.2|14385.2|14375.1|14374.1|3563
1624554900000|2021-06-24 17:15:00|14384.7|14383.7|14361.9|14360.9|14388.1|14387.1|14358.8|14357.8|5454
1624555200000|2021-06-24 17:20:00|14362.1|14361.1|14371.4|14370.4|14371.8|14370.8|14352.1|14351.1|5480
1624555500000|2021-06-24 17:25:00|14371.3|14370.3|14373.3|14372.3|14376.4|14375.4|14366.7|14365.7|2818
1624555800000|2021-06-24 17:30:00|14373.2|14372.2|14367.2|14366.2|14373.2|14372.2|14363.3|14362.3|3100
1624556100000|2021-06-24 17:35:00|14367.1|14366.1|14356.2|14355.2|14367.4|14366.4|14356.1|14355.1|3783
1624556400000|2021-06-24 17:40:00|14356.4|14355.4|14352.2|14351.2|14363.3|14362.3|14348.2|14347.2|3762
1624556700000|2021-06-24 17:45:00|14352.3|14351.3|14344.6|14343.6|14357.6|14356.6|14342.7|14341.7|4985
1624557000000|2021-06-24 17:50:00|14344.4|14343.4|14359.6|14358.6|14359.8|14358.8|14337.2|14336.2|6122
1624557300000|2021-06-24 17:55:00|14359.4|14358.4|14364.1|14363.1|14365.6|14364.6|14354.6|14353.6|3630
1624557600000|2021-06-24 18:00:00|14363.9|14362.9|14368.2|14367.2|14371.2|14370.2|14362.3|14361.3|3689
1624557900000|2021-06-24 18:05:00|14368.7|14367.7|14366.3|14365.3|14373.1|14372.1|14361.6|14360.6|3229
1624558200000|2021-06-24 18:10:00|14366.4|14365.4|14373.9|14372.9|14375.4|14374.4|14365.2|14364.2|2641
1624558500000|2021-06-24 18:15:00|14373.8|14372.8|14373.8|14372.8|14375.3|14374.3|14367.8|14366.8|2261
1624558800000|2021-06-24 18:20:00|14373.9|14372.9|14380.9|14379.9|14383.8|14382.8|14370.4|14369.4|3585
1624559100000|2021-06-24 18:25:00|14380.8|14379.8|14384.1|14383.1|14387.4|14386.4|14379.2|14378.2|2405
1624559400000|2021-06-24 18:30:00|14384.8|14383.8|14387.3|14386.3|14389.6|14388.6|14379.6|14378.6|3342
1624559700000|2021-06-24 18:35:00|14387.4|14386.4|14387.4|14386.4|14389.2|14388.2|14384.7|14383.7|1761
1624560000000|2021-06-24 18:40:00|14387.6|14386.6|14385.2|14384.2|14388.6|14387.6|14384.2|14383.2|2123
1624560300000|2021-06-24 18:45:00|14385.1|14384.1|14379.1|14378.1|14388.4|14387.4|14375.3|14374.3|2677
1624560600000|2021-06-24 18:50:00|14379.2|14378.2|14380.3|14379.3|14382.3|14381.3|14374.2|14373.2|2216
1624560900000|2021-06-24 18:55:00|14380.1|14379.1|14378.7|14377.7|14381.4|14380.4|14374.8|14373.8|1609
1624561200000|2021-06-24 19:00:00|14378.3|14377.3|14365.2|14364.2|14381.7|14380.7|14364.6|14363.6|2899
1624561500000|2021-06-24 19:05:00|14364.8|14363.8|14368.4|14367.4|14373.3|14372.3|14363.7|14362.7|2952
1624561800000|2021-06-24 19:10:00|14368.6|14367.6|14380.2|14379.2|14381.4|14380.4|14368.2|14367.2|3386
1624562100000|2021-06-24 19:15:00|14380.3|14379.3|14368.4|14367.4|14381.1|14380.1|14367.3|14366.3|2468
1624562400000|2021-06-24 19:20:00|14368.6|14367.6|14361.4|14360.4|14371.8|14370.8|14355.2|14354.2|4432
1624562700000|2021-06-24 19:25:00|14361.3|14360.3|14354.8|14353.8|14362.6|14361.6|14350.8|14349.8|3206
1624563000000|2021-06-24 19:30:00|14354.7|14353.7|14346.2|14345.2|14356.2|14355.2|14345.2|14344.2|5339
1624563300000|2021-06-24 19:35:00|14346.1|14345.1|14345.4|14344.4|14352.6|14351.6|14342.1|14341.1|4857
1624563600000|2021-06-24 19:40:00|14345.2|14344.2|14360.7|14359.7|14360.9|14359.9|14342.7|14341.7|6198
1624563900000|2021-06-24 19:45:00|14360.8|14359.8|14356.7|14355.7|14365.2|14364.2|14356.1|14355.1|3429
1624564200000|2021-06-24 19:50:00|14356.8|14355.8|14366.7|14365.7|14367.7|14366.7|14355.1|14354.1|6209
1624564500000|2021-06-24 19:55:00|14366.9|14365.9|14363.9|14362.9|14368.6|14367.6|14356.3|14355.3|10144
1624564800000|2021-06-24 20:00:00|14364.2|14363.2|14362.1|14360.1|14367.1|14365.1|14361.4|14359.4|4440
1624565100000|2021-06-24 20:05:00|14362.4|14360.4|14367.4|14365.4|14368.6|14366.6|14360.5|14358.5|1403
1624565400000|2021-06-24 20:10:00|14367.5|14365.5|14367.5|14362.5|14368.7|14366.7|14364.2|14362.2|1252
1624565700000|2021-06-24 20:15:00|14367.6|14362.6|14366.4|14361.4|14368.2|14363.2|14366.4|14361.4|0
1624566000000|2021-06-24 20:20:00|14365.1|14360.1|14363.7|14358.7|14365.4|14360.4|14363.3|14358.3|0
1624566300000|2021-06-24 20:25:00|14363.6|14358.6|14364.3|14359.3|14364.4|14359.4|14363.4|14358.4|0
1624566600000|2021-06-24 20:30:00|14365.5|14363.5|14363.5|14361.5|14366.5|14364.5|14359|14357|629
1624566900000|2021-06-24 20:35:00|14363.7|14361.7|14362.2|14360.2|14368.7|14366.7|14360.5|14358.5|336
1624567200000|2021-06-24 20:40:00|14362.5|14360.5|14368.5|14366.5|14368.5|14366.5|14362.2|14360.2|306
1624567500000|2021-06-24 20:45:00|14368.7|14366.7|14367|14365|14369.2|14367.2|14365.7|14363.7|341
1624567800000|2021-06-24 20:50:00|14366.7|14364.7|14368|14366|14368|14366|14366.2|14364.2|179
1624568100000|2021-06-24 20:55:00|14367.7|14365.7|14370.1|14365.1|14371.7|14369.7|14367.2|14365.1|521
1624568400000|2021-06-24 21:00:00|14370.5|14365.5|14371.2|14366.2|14371.3|14366.3|14369.2|14364.2|0
1624568700000|2021-06-24 21:05:00|14371.3|14366.3|14372.9|14367.9|14373|14368|14371.3|14366.3|0
1624569000000|2021-06-24 21:10:00|14372.6|14367.6|14370.7|14365.7|14372.8|14367.8|14370.7|14365.7|0
1624569300000|2021-06-24 21:15:00|14373.1|14368.1|14372.8|14367.8|14373.3|14368.3|14371.9|14366.9|0
1624569600000|2021-06-24 21:20:00|14372.9|14367.9|14372.4|14367.4|14373.7|14368.7|14372.3|14367.3|0
1624569900000|2021-06-24 21:25:00|14372.9|14367.9|14372.3|14367.3|14372.9|14367.9|14372.2|14367.2|0
1624570200000|2021-06-24 21:30:00|14373|14368|14372.2|14367.2|14373.4|14368.4|14371.2|14366.2|0
1624570500000|2021-06-24 21:35:00|14372.1|14367.1|14372.1|14367.1|14372.2|14367.2|14372.1|14367.1|0
1624570800000|2021-06-24 21:40:00|14372|14367|14370.3|14365.3|14372.1|14367.1|14370.2|14365.2|0
1624571100000|2021-06-24 21:45:00|14372.1|14367.1|14372.6|14367.6|14373|14368|14371.9|14366.9|0
1624571400000|2021-06-24 21:50:00|14372.5|14367.5|14373.8|14368.8|14373.8|14368.8|14372.2|14367.2|0
1624571700000|2021-06-24 21:55:00|14373.9|14368.9|14373.3|14368.3|14374.4|14369.4|14373.3|14368.3|0
1624572000000|2021-06-24 22:00:00|14369.7|14367.7|14364.2|14362.2|14372.2|14370.2|14361.6|14359.6|454
1624572300000|2021-06-24 22:05:00|14364.4|14362.4|14364.2|14362.2|14368|14366|14361.9|14359.9|323
1624572600000|2021-06-24 22:10:00|14364.4|14362.4|14365.4|14363.4|14366.4|14364.4|14362.2|14360.2|153
1624572900000|2021-06-24 22:15:00|14365.2|14363.2|14365|14363|14366.1|14364.1|14363.1|14361.1|94
1624573200000|2021-06-24 22:20:00|14365.1|14363.1|14366.2|14364.2|14366.4|14364.4|14362.9|14360.9|123
1624573500000|2021-06-24 22:25:00|14366.5|14364.5|14372|14370|14372.6|14370.6|14366.5|14364.5|162
1624573800000|2021-06-24 22:30:00|14372.4|14370.4|14371.7|14369.7|14372.6|14370.6|14369.1|14367.1|209
1624574100000|2021-06-24 22:35:00|14371.9|14369.9|14372.5|14370.5|14372.5|14370.5|14369.1|14367.1|100
1624574400000|2021-06-24 22:40:00|14372.4|14370.4|14369.7|14367.7|14372.4|14370.4|14369.1|14367.1|114
1624574700000|2021-06-24 22:45:00|14369.6|14367.6|14368.5|14366.5|14370.9|14368.9|14368.2|14366.2|104
1624575000000|2021-06-24 22:50:00|14368.6|14366.6|14371.6|14369.6|14371.6|14369.6|14367.7|14365.7|133
1624575300000|2021-06-24 22:55:00|14371.5|14369.5|14375.4|14373.4|14375.4|14373.4|14371.1|14369.1|219
1624575600000|2021-06-24 23:00:00|14375.2|14373.2|14370.6|14368.6|14375.7|14373.7|14369.1|14367.1|205
1624575900000|2021-06-24 23:05:00|14370.5|14368.5|14367.6|14365.6|14370.9|14368.9|14365.5|14363.5|234
1624576200000|2021-06-24 23:10:00|14367.4|14365.4|14370.1|14368.1|14370.2|14368.2|14366|14364|134
1624576500000|2021-06-24 23:15:00|14370|14368|14368.2|14366.2|14370|14368|14366.4|14364.4|75
1624576800000|2021-06-24 23:20:00|14368.4|14366.4|14364.5|14362.5|14369.4|14367.4|14364.5|14362.5|120
1624577100000|2021-06-24 23:25:00|14364.6|14362.6|14365.5|14363.5|14366.6|14364.6|14364.6|14362.6|79
1624577400000|2021-06-24 23:30:00|14365.4|14363.4|14365.9|14363.9|14367.6|14365.6|14363.9|14361.9|119
1624577700000|2021-06-24 23:35:00|14366|14364|14365.7|14363.7|14367.1|14365.1|14365|14363|76
1624578000000|2021-06-24 23:40:00|14365.6|14363.6|14363|14361|14365.7|14363.7|14363|14361|76
1624578300000|2021-06-24 23:45:00|14362.9|14360.9|14366.9|14364.9|14367.5|14365.5|14362.9|14360.9|119
1624578600000|2021-06-24 23:50:00|14367|14365|14363.4|14361.4|14368.6|14366.6|14362.9|14360.9|169
1624578900000|2021-06-24 23:55:00|14363.1|14361.1|14357.2|14355.2|14363.9|14361.9|14355|14353|395
1624579200000|2021-06-25 00:00:00|14357.1|14355.1|14363.1|14361.1|14364.1|14362.1|14356.5|14354.5|416
1624579500000|2021-06-25 00:05:00|14363|14361|14363|14361|14364.6|14362.6|14361.7|14359.7|236
1624579800000|2021-06-25 00:10:00|14363.1|14361.1|14359.7|14357.7|14363.9|14361.9|14357.6|14355.6|308
1624580100000|2021-06-25 00:15:00|14359.6|14357.6|14356|14354|14361.6|14359.6|14355.7|14353.7|253
1624580400000|2021-06-25 00:20:00|14356.2|14354.2|14355.7|14353.7|14358.4|14356.4|14354.4|14352.4|183
1624580700000|2021-06-25 00:25:00|14356|14354|14359.6|14357.6|14360.2|14358.2|14355.2|14353.2|233
1624581000000|2021-06-25 00:30:00|14359.4|14357.4|14353|14351|14359.7|14357.7|14352.7|14350.7|277
1624581300000|2021-06-25 00:35:00|14353.1|14351.1|14352.9|14350.9|14354.9|14352.9|14351.5|14349.5|215
1624581600000|2021-06-25 00:40:00|14352.7|14350.7|14354.7|14352.7|14355.1|14353.1|14352.5|14350.5|139
1624581900000|2021-06-25 00:45:00|14354.6|14352.6|14354.6|14352.6|14355.2|14353.2|14352.5|14350.5|90
1624582200000|2021-06-25 00:50:00|14354.7|14352.7|14355.7|14353.7|14356|14354|14353.4|14351.4|165
1624582500000|2021-06-25 00:55:00|14355.6|14353.6|14359.2|14357.2|14360.1|14358.1|14355.4|14353.4|184
1624582800000|2021-06-25 01:00:00|14359.1|14357.1|14360.5|14358.5|14363.2|14361.2|14357|14355|317
1624583100000|2021-06-25 01:05:00|14360.4|14358.4|14361.2|14359.2|14361.7|14359.7|14359|14357|227
1624583400000|2021-06-25 01:10:00|14361|14359|14360.5|14358.5|14361.4|14359.4|14357.6|14355.6|143
1624583700000|2021-06-25 01:15:00|14360.6|14358.6|14359|14357|14362.4|14360.4|14357.7|14355.7|229
1624584000000|2021-06-25 01:20:00|14359.1|14357.1|14350|14348|14359.4|14357.4|14347.9|14345.9|514
1624584300000|2021-06-25 01:25:00|14349.9|14347.9|14346.5|14344.5|14352.1|14350.1|14345.9|14343.9|408
1624584600000|2021-06-25 01:30:00|14346.6|14344.6|14350.5|14348.5|14350.5|14348.5|14342.6|14340.6|554
1624584900000|2021-06-25 01:35:00|14350.7|14348.7|14350.4|14348.4|14351.9|14349.9|14348.1|14346.1|224
1624585200000|2021-06-25 01:40:00|14350.2|14348.2|14355.5|14353.5|14360.2|14358.2|14350.2|14348.2|473
1624585500000|2021-06-25 01:45:00|14355|14353|14355.1|14353.1|14355.1|14353.1|14349.7|14347.7|207
1624585800000|2021-06-25 01:50:00|14355.2|14353.2|14354.6|14352.6|14357.1|14355.1|14352.6|14350.6|122
1624586100000|2021-06-25 01:55:00|14354.5|14352.5|14356.7|14354.7|14356.9|14354.9|14352.5|14350.5|154
1624586400000|2021-06-25 02:00:00|14356.9|14354.9|14357.5|14355.5|14358.7|14356.7|14353.4|14351.4|144
1624586700000|2021-06-25 02:05:00|14357.6|14355.6|14359.9|14357.9|14360|14358|14356.2|14354.2|151
1624587000000|2021-06-25 02:10:00|14359.7|14357.7|14360|14358|14362.9|14360.9|14358.1|14356.1|189
1624587300000|2021-06-25 02:15:00|14360.1|14358.1|14358.4|14356.4|14362.1|14360.1|14357.6|14355.6|134
1624587600000|2021-06-25 02:20:00|14358.2|14356.2|14366.5|14364.5|14368.9|14366.9|14358.1|14356.1|486
1624587900000|2021-06-25 02:25:00|14366.6|14364.6|14368.5|14366.5|14369.5|14367.5|14365.9|14363.9|202
1624588200000|2021-06-25 02:30:00|14368.4|14366.4|14368.6|14366.6|14371.1|14369.1|14366.1|14364.1|194
1624588500000|2021-06-25 02:35:00|14368.7|14366.7|14369.5|14367.5|14371|14369|14366.9|14364.9|197
1624588800000|2021-06-25 02:40:00|14369.4|14367.4|14366.5|14364.5|14370.4|14368.4|14364.7|14362.7|292
1624589100000|2021-06-25 02:45:00|14366.6|14364.6|14365.5|14363.5|14368.5|14366.5|14364.7|14362.7|211
1624589400000|2021-06-25 02:50:00|14365.4|14363.4|14363.6|14361.6|14365.4|14363.4|14362.9|14360.9|122
1624589700000|2021-06-25 02:55:00|14363.7|14361.7|14367.5|14365.5|14368.2|14366.2|14363.1|14361.1|111
1624590000000|2021-06-25 03:00:00|14367.6|14365.6|14365|14363|14369.4|14367.4|14364.5|14362.5|95
1624590300000|2021-06-25 03:05:00|14365.1|14363.1|14368|14366|14368.4|14366.4|14364.6|14362.6|77
1624590600000|2021-06-25 03:10:00|14367.9|14365.9|14369.7|14367.7|14369.7|14367.7|14365.5|14363.5|127
1624590900000|2021-06-25 03:15:00|14369.6|14367.6|14373.5|14371.5|14374|14372|14369.1|14367.1|346
1624591200000|2021-06-25 03:20:00|14374|14372|14375.1|14373.1|14375.2|14373.2|14371.9|14369.9|185
1624591500000|2021-06-25 03:25:00|14375.2|14373.2|14373.2|14371.2|14375.2|14373.2|14370.9|14368.9|146
1624591800000|2021-06-25 03:30:00|14373.4|14371.4|14369.1|14367.1|14374.7|14372.7|14367.6|14365.6|359
1624592100000|2021-06-25 03:35:00|14369.2|14367.2|14373|14371|14374|14372|14368.7|14366.7|174
1624592400000|2021-06-25 03:40:00|14372.9|14370.9|14379.7|14377.7|14381.9|14379.9|14372|14370|609
1624592700000|2021-06-25 03:45:00|14380|14378|14380.7|14378.7|14381.6|14379.6|14379|14377|365
1624593000000|2021-06-25 03:50:00|14380.9|14378.9|14380|14378|14384.4|14382.4|14379.4|14377.4|610
1624593300000|2021-06-25 03:55:00|14379.9|14377.9|14384|14382|14384.1|14382.1|14379.1|14377.1|432
1624593600000|2021-06-25 04:00:00|14383.9|14381.9|14382|14380|14385.9|14383.9|14381.4|14379.4|307
1624593900000|2021-06-25 04:05:00|14381.9|14379.9|14379.7|14377.7|14382.4|14380.4|14378.4|14376.4|189
1624594200000|2021-06-25 04:10:00|14379.6|14377.6|14380|14378|14380.9|14378.9|14378.9|14376.9|130
1624594500000|2021-06-25 04:15:00|14379.9|14377.9|14379.1|14377.1|14380.6|14378.6|14377.4|14375.4|401
1624594800000|2021-06-25 04:20:00|14379.2|14377.2|14379.2|14377.2|14381|14379|14378.1|14376.1|132
1624595100000|2021-06-25 04:25:00|14379.1|14377.1|14372.5|14370.5|14379.7|14377.7|14372.4|14370.4|252
1624595400000|2021-06-25 04:30:00|14372.6|14370.6|14370.2|14368.2|14372.9|14370.9|14367.4|14365.4|307
1624595700000|2021-06-25 04:35:00|14370.1|14368.1|14371.1|14369.1|14371.4|14369.4|14368.9|14366.9|162
1624596000000|2021-06-25 04:40:00|14371.2|14369.2|14372.4|14370.4|14373.6|14371.6|14371.2|14369.2|180
1624596300000|2021-06-25 04:45:00|14372.2|14370.2|14371.6|14369.6|14373|14371|14371|14369|91
1624596600000|2021-06-25 04:50:00|14371.5|14369.5|14371.5|14369.5|14373.1|14371.1|14370.7|14368.7|71
1624596900000|2021-06-25 04:55:00|14371.6|14369.6|14371.5|14369.5|14372.9|14370.9|14371.2|14369.2|70
1624597200000|2021-06-25 05:00:00|14371.6|14369.6|14377|14375|14377|14375|14371.6|14369.6|250
1624597500000|2021-06-25 05:05:00|14376.9|14374.9|14375.5|14373.5|14377.2|14375.2|14374.9|14372.9|110
1624597800000|2021-06-25 05:10:00|14375.4|14373.4|14371.4|14369.4|14377.2|14375.2|14370.6|14368.6|207
1624598100000|2021-06-25 05:15:00|14371.5|14369.5|14368.4|14366.4|14371.6|14369.6|14366.6|14364.6|402
1624598400000|2021-06-25 05:20:00|14368.2|14366.2|14370.2|14368.2|14370.9|14368.9|14367.5|14365.5|111
1624598700000|2021-06-25 05:25:00|14370|14368|14375.1|14373.1|14375.5|14373.5|14369.1|14367.1|366
1624599000000|2021-06-25 05:30:00|14375|14373|14373.4|14371.4|14375.9|14373.9|14372.4|14370.4|149
1624599300000|2021-06-25 05:35:00|14373.2|14371.2|14369.7|14367.7|14373.5|14371.5|14369.5|14367.5|141
1624599600000|2021-06-25 05:40:00|14369.6|14367.6|14373.9|14371.9|14375|14373|14369.2|14367.2|151
1624599900000|2021-06-25 05:45:00|14373.7|14371.7|14376.7|14374.7|14377.4|14375.4|14372.4|14370.4|210
1624600200000|2021-06-25 05:50:00|14376.6|14374.6|14376.6|14374.6|14377.1|14375.1|14375.2|14373.2|89
1624600500000|2021-06-25 05:55:00|14376.9|14374.9|14376.5|14374.5|14381.1|14379.1|14375.5|14373.5|385
1624600800000|2021-06-25 06:00:00|14376.4|14374.4|14369.1|14367.1|14377.5|14375.5|14368.5|14366.5|422
1624601100000|2021-06-25 06:05:00|14368.9|14366.9|14371|14369|14372.5|14370.5|14367.6|14365.6|248
1624601400000|2021-06-25 06:10:00|14371.1|14369.1|14370.4|14368.4|14371.7|14369.7|14365.6|14363.6|335
1624601700000|2021-06-25 06:15:00|14370.2|14368.2|14366.2|14364.2|14370.5|14368.5|14363.6|14361.6|308
1624602000000|2021-06-25 06:20:00|14366.4|14364.4|14366.6|14364.6|14369.9|14367.9|14366|14364|216
1624602300000|2021-06-25 06:25:00|14366.5|14364.5|14366.1|14364.1|14367.2|14365.2|14363.7|14361.7|225
1624602600000|2021-06-25 06:30:00|14366.2|14364.2|14365.4|14363.4|14368.4|14366.4|14365.1|14363.1|248
1624602900000|2021-06-25 06:35:00|14365.5|14363.5|14370.5|14368.5|14371.5|14369.5|14364.6|14362.6|262
1624603200000|2021-06-25 06:40:00|14370.4|14368.4|14370.2|14368.2|14374.2|14372.2|14369.1|14367.1|257
1624603500000|2021-06-25 06:45:00|14369.7|14367.7|14368.9|14366.9|14371.7|14369.7|14367.2|14365.2|145
1624603800000|2021-06-25 06:50:00|14368.7|14366.7|14371|14369|14371.4|14369.4|14368.7|14366.7|68
1624604100000|2021-06-25 06:55:00|14371.1|14369.1|14371.9|14369.9|14371.9|14369.9|14367.7|14365.7|158
1624604400000|2021-06-25 07:00:00|14371.6|14369.6|14367|14365|14372.7|14370.7|14366.9|14364.9|347
1624604700000|2021-06-25 07:05:00|14366.9|14364.9|14371.2|14369.2|14371.7|14369.7|14365.9|14363.9|204
1624605000000|2021-06-25 07:10:00|14371.1|14369.1|14370.2|14368.2|14373.6|14371.6|14368.5|14366.5|269
1624605300000|2021-06-25 07:15:00|14370.1|14368.1|14364.7|14362.7|14370.9|14368.9|14364.7|14362.7|360
1624605600000|2021-06-25 07:20:00|14364.6|14362.6|14360.1|14358.1|14366.1|14364.1|14354.7|14352.7|742
1624605900000|2021-06-25 07:25:00|14360.2|14358.2|14362.1|14360.1|14363.5|14361.5|14355.9|14353.9|568
1624606200000|2021-06-25 07:30:00|14362|14360|14363.2|14361.2|14367.2|14365.2|14360.1|14358.1|454
1624606500000|2021-06-25 07:35:00|14363.1|14361.1|14365.5|14363.5|14365.5|14363.5|14360.1|14358.1|297
1624606800000|2021-06-25 07:40:00|14365.6|14363.6|14369.5|14367.5|14369.9|14367.9|14364.2|14362.2|299
1624607100000|2021-06-25 07:45:00|14369.4|14367.4|14372|14370|14372.5|14370.5|14367.4|14365.4|540
1624607400000|2021-06-25 07:50:00|14371.9|14369.9|14371.5|14369.5|14372.4|14370.4|14369.2|14367.2|163
1624607700000|2021-06-25 07:55:00|14371.6|14369.6|14369.5|14367.5|14372.5|14370.5|14367.7|14365.7|219
1624608000000|2021-06-25 08:00:00|14369.6|14367.6|14373|14371|14375.2|14373.2|14368.7|14366.7|398
1624608300000|2021-06-25 08:05:00|14373.1|14371.1|14377|14375|14377.2|14375.2|14366.6|14364.6|597
1624608600000|2021-06-25 08:10:00|14377.1|14375.1|14374.2|14372.2|14377.5|14375.5|14369.6|14367.6|579
1624608900000|2021-06-25 08:15:00|14374.1|14372.1|14380.5|14378.5|14384.1|14382.1|14370.5|14368.5|994
1624609200000|2021-06-25 08:20:00|14380.6|14378.6|14377.5|14375.5|14382.9|14380.9|14377.4|14375.4|491
1624609500000|2021-06-25 08:25:00|14377.6|14375.6|14379.1|14377.1|14380.6|14378.6|14375.6|14373.6|378
1624609800000|2021-06-25 08:30:00|14379.7|14377.7|14380.6|14378.6|14382.2|14380.2|14379.4|14377.4|256
1624610100000|2021-06-25 08:35:00|14380.5|14378.5|14379.2|14377.2|14382.5|14380.5|14379|14377|275
1624610400000|2021-06-25 08:40:00|14379.1|14377.1|14376.5|14374.5|14380.5|14378.5|14376.4|14374.4|179
1624610700000|2021-06-25 08:45:00|14376.4|14374.4|14379.4|14377.4|14379.4|14377.4|14376.2|14374.2|118
1624611000000|2021-06-25 08:50:00|14379.2|14377.2|14381.2|14379.2|14383.1|14381.1|14377.5|14375.5|289
1624611300000|2021-06-25 08:55:00|14381.4|14379.4|14381.2|14379.2|14383.7|14381.7|14379.5|14377.5|186
1624611600000|2021-06-25 09:00:00|14381.7|14379.7|14382.7|14380.7|14382.9|14380.9|14379.4|14377.4|184
1624611900000|2021-06-25 09:05:00|14382.9|14380.9|14379.6|14377.6|14383.7|14381.7|14378.6|14376.6|215
1624612200000|2021-06-25 09:10:00|14379.7|14377.7|14379.2|14377.2|14379.7|14377.7|14376.1|14374.1|278
1624612500000|2021-06-25 09:15:00|14379.1|14377.1|14376.7|14374.7|14380.7|14378.7|14376.4|14374.4|189
1624612800000|2021-06-25 09:20:00|14376.9|14374.9|14379.4|14377.4|14380.1|14378.1|14375|14373|230
1624613100000|2021-06-25 09:25:00|14379|14377|14378.2|14376.2|14379.1|14377.1|14376|14374|114
1624613400000|2021-06-25 09:30:00|14378.1|14376.1|14376.5|14374.5|14379.9|14377.9|14375.5|14373.5|274
1624613700000|2021-06-25 09:35:00|14376.6|14374.6|14379.5|14377.5|14379.5|14377.5|14374.7|14372.7|122
1624614000000|2021-06-25 09:40:00|14379.4|14377.4|14393|14391|14403.2|14401.2|14378.1|14376.1|2049
1624614300000|2021-06-25 09:45:00|14392.9|14390.9|14395|14393|14395.1|14393.1|14390.4|14388.4|606
1624614600000|2021-06-25 09:50:00|14394.9|14392.9|14396.5|14394.5|14398.1|14396.1|14392.5|14390.5|621
1624614900000|2021-06-25 09:55:00|14396.4|14394.4|14394.2|14392.2|14398.1|14396.1|14392.2|14390.2|365
1624615200000|2021-06-25 10:00:00|14394.1|14392.1|14392.6|14390.6|14394.1|14392.1|14391|14389|249
1624615500000|2021-06-25 10:05:00|14392.5|14390.5|14391.5|14389.5|14394.9|14392.9|14390.9|14388.9|246
1624615800000|2021-06-25 10:10:00|14391.6|14389.6|14388.9|14386.9|14393|14391|14388|14386|399
1624616100000|2021-06-25 10:15:00|14389|14387|14384.9|14382.9|14390.4|14388.4|14384.4|14382.4|358
1624616400000|2021-06-25 10:20:00|14384.7|14382.7|14384.7|14382.7|14388.2|14386.2|14384|14382|302
1624616700000|2021-06-25 10:25:00|14384.6|14382.6|14384|14382|14385.6|14383.6|14381.9|14379.9|330
1624617000000|2021-06-25 10:30:00|14383.9|14381.9|14385.7|14383.7|14386.7|14384.7|14383.6|14381.6|209
1624617300000|2021-06-25 10:35:00|14385.9|14383.9|14388.9|14386.9|14389.7|14387.7|14385.4|14383.4|394
1624617600000|2021-06-25 10:40:00|14389.1|14387.1|14390.5|14388.5|14391.4|14389.4|14386.6|14384.6|220
1624617900000|2021-06-25 10:45:00|14390.4|14388.4|14390.9|14388.9|14392.2|14390.2|14387.2|14385.2|222
1624618200000|2021-06-25 10:50:00|14390.7|14388.7|14390.5|14388.5|14391.5|14389.5|14388.4|14386.4|187
1624618500000|2021-06-25 10:55:00|14390.6|14388.6|14391.9|14389.9|14394.2|14392.2|14390.6|14388.6|227
1624618800000|2021-06-25 11:00:00|14392.7|14390.7|14391.5|14389.5|14393.6|14391.6|14387.1|14385.1|405
1624619100000|2021-06-25 11:05:00|14391.4|14389.4|14387|14385|14391.7|14389.7|14386.7|14384.7|246
1624619400000|2021-06-25 11:10:00|14386.9|14384.9|14384|14382|14387.4|14385.4|14383.9|14381.9|359
1624619700000|2021-06-25 11:15:00|14383.9|14381.9|14383.7|14381.7|14384.6|14382.6|14380.2|14378.2|504
1624620000000|2021-06-25 11:20:00|14383.6|14381.6|14384.1|14382.1|14385.6|14383.6|14382.1|14380.1|278
1624620300000|2021-06-25 11:25:00|14384.2|14382.2|14384.7|14382.7|14385.7|14383.7|14381.1|14379.1|310
1624620600000|2021-06-25 11:30:00|14384.9|14382.9|14378.5|14376.5|14388.1|14386.1|14374.2|14372.2|1034
1624620900000|2021-06-25 11:35:00|14378.6|14376.6|14375.4|14373.4|14378.6|14376.6|14372|14370|544
1624621200000|2021-06-25 11:40:00|14375.5|14373.5|14377|14375|14378.1|14376.1|14370.7|14368.7|558
1624621500000|2021-06-25 11:45:00|14377.1|14375.1|14374.7|14372.7|14377.4|14375.4|14374.1|14372.1|316
1624621800000|2021-06-25 11:50:00|14374.6|14372.6|14374|14372|14375.6|14373.6|14372.7|14370.7|261
1624622100000|2021-06-25 11:55:00|14374.2|14372.2|14371.9|14369.9|14374.2|14372.2|14367.7|14365.7|654
1624622400000|2021-06-25 12:00:00|14372|14370|14377.4|14375.4|14378.1|14376.1|14371.4|14369.4|709
1624622700000|2021-06-25 12:05:00|14377.5|14375.5|14375|14373|14378.1|14376.1|14374.6|14372.6|288
1624623000000|2021-06-25 12:10:00|14375.1|14373.1|14372.5|14370.5|14375.9|14373.9|14369.7|14367.7|576
1624623300000|2021-06-25 12:15:00|14372.6|14370.6|14371.2|14369.2|14373.2|14371.2|14368.7|14366.7|417
1624623600000|2021-06-25 12:20:00|14371.1|14369.1|14372.1|14370.1|14374.5|14372.5|14370.2|14368.2|682
1624623900000|2021-06-25 12:25:00|14372|14370|14362.9|14360.9|14374.9|14372.9|14362.7|14360.7|859
1624624200000|2021-06-25 12:30:00|14363|14361|14394.7|14392.7|14397.9|14395.9|14362.9|14360.9|3990
1624624500000|2021-06-25 12:35:00|14394.6|14392.6|14390.9|14388.9|14404.4|14402.4|14390.9|14388.9|2678
1624624800000|2021-06-25 12:40:00|14391|14389|14388.2|14386.2|14394.7|14392.7|14385.6|14383.6|1780
1624625100000|2021-06-25 12:45:00|14388.1|14386.1|14385.7|14383.7|14389.7|14387.7|14381.5|14379.5|1184
1624625400000|2021-06-25 12:50:00|14385.6|14383.6|14386|14384|14389.4|14387.4|14384.2|14382.2|957
1624625700000|2021-06-25 12:55:00|14386.1|14384.1|14386.4|14384.4|14388.2|14386.2|14383.2|14381.2|747
1624626000000|2021-06-25 13:00:00|14386.2|14384.2|14386.7|14384.7|14388.4|14386.4|14384.7|14382.7|787
1624626300000|2021-06-25 13:05:00|14386.9|14384.9|14387.5|14385.5|14388.1|14386.1|14383.1|14381.1|650
1624626600000|2021-06-25 13:10:00|14387.6|14385.6|14388.2|14386.2|14390.1|14388.1|14384.7|14382.7|833
1624626900000|2021-06-25 13:15:00|14388.4|14386.4|14389|14387|14390|14388|14386|14384|571
1624627200000|2021-06-25 13:20:00|14388.9|14386.9|14394.2|14392.2|14394.6|14392.6|14386.9|14384.9|795
1624627500000|2021-06-25 13:25:00|14392.1|14390.1|14389.9|14387.9|14392.1|14390.1|14384.7|14382.7|1811
1624627800000|2021-06-25 13:30:00|14389.4|14388.4|14396.5|14395.5|14400.1|14399.1|14375.9|14374.9|13432
1624628100000|2021-06-25 13:35:00|14397.1|14396.1|14391.1|14390.1|14400|14399|14371.4|14370.4|10839
1624628400000|2021-06-25 13:40:00|14391.7|14390.7|14394|14393|14396.1|14395.1|14380.6|14379.6|7588
1624628700000|2021-06-25 13:45:00|14393.9|14392.9|14375.6|14374.6|14397.5|14396.5|14375.1|14374.1|6965
1624629000000|2021-06-25 13:50:00|14375.7|14374.7|14370.1|14369.1|14381.7|14380.7|14362.5|14361.5|9116
1624629300000|2021-06-25 13:55:00|14370|14369|14351.5|14350.5|14371.9|14370.9|14339.4|14338.4|11235
1624629600000|2021-06-25 14:00:00|14351.4|14350.4|14357.4|14356.4|14359.1|14358.1|14333.9|14332.9|8848
1624629900000|2021-06-25 14:05:00|14356.9|14355.9|14345|14344|14365.1|14364.1|14342.6|14341.6|7468
1624630200000|2021-06-25 14:10:00|14346.1|14345.1|14349.6|14348.6|14352.5|14351.5|14324.3|14323.3|10737
1624630500000|2021-06-25 14:15:00|14349.4|14348.4|14361.6|14360.6|14363.3|14362.3|14348.1|14347.1|6242
1624630800000|2021-06-25 14:20:00|14361.5|14360.5|14359.1|14358.1|14362|14361|14355.1|14354.1|3832
1624631100000|2021-06-25 14:25:00|14358.9|14357.9|14378.3|14377.3|14382.1|14381.1|14357.3|14356.3|7880
1624631400000|2021-06-25 14:30:00|14378.1|14377.1|14381.3|14380.3|14383.5|14382.5|14376.1|14375.1|5160
1624631700000|2021-06-25 14:35:00|14381.4|14380.4|14365.1|14364.1|14383.4|14382.4|14365.1|14364.1|4693
1624632000000|2021-06-25 14:40:00|14365|14364|14373.3|14372.3|14382.1|14381.1|14363.8|14362.8|4293
1624632300000|2021-06-25 14:45:00|14373.1|14372.1|14367.5|14366.5|14377.4|14376.4|14364.9|14363.9|2796
1624632600000|2021-06-25 14:50:00|14367.4|14366.4|14359.6|14358.6|14369.6|14368.6|14358.6|14357.6|4401
1624632900000|2021-06-25 14:55:00|14359.8|14358.8|14354.8|14353.8|14365.3|14364.3|14346.9|14345.9|5074
1624633200000|2021-06-25 15:00:00|14354.3|14353.3|14351.6|14350.6|14357.6|14356.6|14344.3|14343.3|4802
1624633500000|2021-06-25 15:05:00|14351.8|14350.8|14358.8|14357.8|14358.8|14357.8|14346.5|14345.5|3942
1624633800000|2021-06-25 15:10:00|14358.6|14357.6|14367.4|14366.4|14368.1|14367.1|14353.8|14352.8|3320
1624634100000|2021-06-25 15:15:00|14367.5|14366.5|14359.9|14358.9|14367.9|14366.9|14356.1|14355.1|3244
1624634400000|2021-06-25 15:20:00|14360|14359|14360.4|14359.4|14371.1|14370.1|14357.5|14356.5|3604
1624634700000|2021-06-25 15:25:00|14360.5|14359.5|14365.4|14364.4|14365.9|14364.9|14356.5|14355.5|2882
1624635000000|2021-06-25 15:30:00|14365.5|14364.5|14373.4|14372.4|14376.1|14375.1|14361|14360|3242
1624635300000|2021-06-25 15:35:00|14373.3|14372.3|14371.3|14370.3|14374.1|14373.1|14367|14366|2338
1624635600000|2021-06-25 15:40:00|14371.1|14370.1|14366.1|14365.1|14375|14374|14364.8|14363.8|2497
1624635900000|2021-06-25 15:45:00|14366.3|14365.3|14364.3|14363.3|14369.8|14368.8|14360|14359|2751
1624636200000|2021-06-25 15:50:00|14364.1|14363.1|14366.3|14365.3|14367.8|14366.8|14360.1|14359.1|1949
1624636500000|2021-06-25 15:55:00|14366.4|14365.4|14366.6|14365.6|14371.3|14370.3|14364.8|14363.8|1878
1624636800000|2021-06-25 16:00:00|14366.5|14365.5|14355.1|14354.1|14367.4|14366.4|14353.1|14352.1|2805
1624637100000|2021-06-25 16:05:00|14355.3|14354.3|14357.6|14356.6|14361.6|14360.6|14354.1|14353.1|1980
1624637400000|2021-06-25 16:10:00|14357.8|14356.8|14352.9|14351.9|14359.4|14358.4|14349.6|14348.6|2670
1624637700000|2021-06-25 16:15:00|14352.8|14351.8|14353.6|14352.6|14356|14355|14349|14348|1675
1624638000000|2021-06-25 16:20:00|14353.8|14352.8|14347|14346|14355.1|14354.1|14344|14343|2752
1624638300000|2021-06-25 16:25:00|14347.1|14346.1|14336.4|14335.4|14349.8|14348.8|14332.8|14331.8|3707
1624638600000|2021-06-25 16:30:00|14336.3|14335.3|14341.4|14340.4|14344.1|14343.1|14332.5|14331.5|2901
1624638900000|2021-06-25 16:35:00|14341.3|14340.3|14344.9|14343.9|14346.8|14345.8|14339.4|14338.4|2045
1624639200000|2021-06-25 16:40:00|14345|14344|14350|14349|14350.5|14349.5|14344.8|14343.8|1833
1624639500000|2021-06-25 16:45:00|14350.2|14349.2|14343|14342|14350.3|14349.3|14342|14341|1835
1624639800000|2021-06-25 16:50:00|14343.2|14342.2|14349.2|14348.2|14350|14349|14341.5|14340.5|1818
1624640100000|2021-06-25 16:55:00|14349|14348|14348.9|14347.9|14353.4|14352.4|14346|14345|2037
1624640400000|2021-06-25 17:00:00|14348.8|14347.8|14348.5|14347.5|14353.9|14352.9|14346|14345|1601
1624640700000|2021-06-25 17:05:00|14348.8|14347.8|14345.2|14344.2|14350.7|14349.7|14342.8|14341.8|1427
1624641000000|2021-06-25 17:10:00|14345|14344|14338.4|14337.4|14346|14345|14336.2|14335.2|2128
1624641300000|2021-06-25 17:15:00|14338.5|14337.5|14346.5|14345.5|14350.2|14349.2|14337.8|14336.8|2368
1624641600000|2021-06-25 17:20:00|14346.7|14345.7|14349.3|14348.3|14351.5|14350.5|14345.4|14344.4|1644
1624641900000|2021-06-25 17:25:00|14349.4|14348.4|14347.5|14346.5|14352.8|14351.8|14346.3|14345.3|1784
1624642200000|2021-06-25 17:30:00|14347|14346|14334.2|14333.2|14347|14346|14333.3|14332.3|2781
1624642500000|2021-06-25 17:35:00|14334|14333|14331|14330|14334.8|14333.8|14329.5|14328.5|2822
1624642800000|2021-06-25 17:40:00|14331.5|14330.5|14334.7|14333.7|14336.8|14335.8|14328.9|14327.9|2393
1624643100000|2021-06-25 17:45:00|14334.8|14333.8|14336.4|14335.4|14338|14337|14330.7|14329.7|2236
1624643400000|2021-06-25 17:50:00|14336.5|14335.5|14341.2|14340.2|14341.8|14340.8|14333.3|14332.3|1656
1624643700000|2021-06-25 17:55:00|14341.3|14340.3|14340.8|14339.8|14342.7|14341.7|14337.8|14336.8|1485
1624644000000|2021-06-25 18:00:00|14340.9|14339.9|14337.9|14336.9|14342.2|14341.2|14332.9|14331.9|2436
1624644300000|2021-06-25 18:05:00|14338|14337|14349.7|14348.7|14350.2|14349.2|14337.2|14336.2|2661
1624644600000|2021-06-25 18:10:00|14349.5|14348.5|14350.9|14349.9|14354|14353|14347.8|14346.8|3208
1624644900000|2021-06-25 18:15:00|14351|14350|14353.8|14352.8|14354.5|14353.5|14348.8|14347.8|1997
1624645200000|2021-06-25 18:20:00|14353.9|14352.9|14352|14351|14356.8|14355.8|14351.8|14350.8|2280
1624645500000|2021-06-25 18:25:00|14352.2|14351.2|14349.8|14348.8|14355.2|14354.2|14347.3|14346.3|1859
1624645800000|2021-06-25 18:30:00|14349.9|14348.9|14349.5|14348.5|14350|14349|14344.7|14343.7|1657
1624646100000|2021-06-25 18:35:00|14349.7|14348.7|14358.8|14357.8|14359|14358|14349.3|14348.3|2618
1624646400000|2021-06-25 18:40:00|14359|14358|14358.7|14357.7|14363.5|14362.5|14354.8|14353.8|2915
1624646700000|2021-06-25 18:45:00|14358.8|14357.8|14357.4|14356.4|14359.8|14358.8|14354.3|14353.3|1663
1624647000000|2021-06-25 18:50:00|14357.5|14356.5|14362.5|14361.5|14363.3|14362.3|14357.2|14356.2|2184
1624647300000|2021-06-25 18:55:00|14362|14361|14362.9|14361.9|14365.2|14364.2|14360|14359|2377
1624647600000|2021-06-25 19:00:00|14363|14362|14365.2|14364.2|14369.4|14368.4|14361.9|14360.9|2945
1624647900000|2021-06-25 19:05:00|14365.3|14364.3|14360.4|14359.4|14366.8|14365.8|14356.4|14355.4|2552
1624648200000|2021-06-25 19:10:00|14360.3|14359.3|14357.3|14356.3|14361.7|14360.7|14355.4|14354.4|1838
1624648500000|2021-06-25 19:15:00|14356.9|14355.9|14355.5|14354.5|14362.4|14361.4|14354|14353|2372
1624648800000|2021-06-25 19:20:00|14355.2|14354.2|14358|14357|14358.7|14357.7|14351|14350|2879
1624649100000|2021-06-25 19:25:00|14358.2|14357.2|14352.3|14351.3|14358.8|14357.8|14348.7|14347.7|1983
1624649400000|2021-06-25 19:30:00|14352.2|14351.2|14339.5|14338.5|14354.2|14353.2|14339.5|14338.5|3371
1624649700000|2021-06-25 19:35:00|14339.8|14338.8|14345.5|14344.5|14349.5|14348.5|14339.2|14338.2|4109
1624650000000|2021-06-25 19:40:00|14345.6|14344.6|14338.3|14337.3|14350.2|14349.2|14337.7|14336.7|3819
1624650300000|2021-06-25 19:45:00|14338.5|14337.5|14333.8|14332.8|14342.7|14341.7|14333|14332|3537
1624650600000|2021-06-25 19:50:00|14334|14333|14335.8|14334.8|14363.7|14362.7|14331.3|14330.3|10448
1624650900000|2021-06-25 19:55:00|14336.5|14335.5|14349.7|14348.7|14353.6|14352.6|14336.1|14335.1|10184
1624651200000|2021-06-25 20:00:00|14349.6|14348.6|14349.7|14347.7|14356.1|14354.1|14349|14347|4101
1624651500000|2021-06-25 20:05:00|14349.6|14347.6|14337|14335|14350.2|14348.2|14336.6|14334.6|1925
1624651800000|2021-06-25 20:10:00|14336.7|14334.7|14337|14332|14338.1|14336.1|14333.3|14331.3|2406
1624652100000|2021-06-25 20:15:00|14337.7|14332.7|14338.3|14333.3|14341|14336|14337.7|14332.7|0
1624652400000|2021-06-25 20:20:00|14339|14334|14339.7|14334.7|14340.2|14335.2|14338.8|14333.8|0
1624652700000|2021-06-25 20:25:00|14339.8|14334.8|14338.4|14333.4|14340|14335|14337.3|14332.3|0
1624653000000|2021-06-25 20:30:00|14335.8|14333.8|14343.6|14341.6|14343.6|14341.6|14335.3|14333.3|560
1624653300000|2021-06-25 20:35:00|14343.3|14341.3|14339.6|14337.6|14343.3|14341.3|14338.1|14336.1|363
1624653600000|2021-06-25 20:40:00|14339.3|14337.3|14339.8|14337.8|14341.1|14339.1|14338.1|14336.1|341
1624653900000|2021-06-25 20:45:00|14340.1|14338.1|14341.8|14339.8|14342.8|14340.8|14340.1|14338.1|300
1624654200000|2021-06-25 20:50:00|14341.3|14339.3|14341.8|14339.8|14343.8|14341.8|14340.1|14338.1|315
1624654500000|2021-06-25 20:55:00|14342.6|14340.6|14342.8|14337.8|14343.6|14341.6|14340.1|14337.7|261
1624831200000|2021-06-27 22:00:00|14353.3|14351.3|14352.3|14350.3|14358.1|14356.1|14349.3|14347.3|676
1624831500000|2021-06-27 22:05:00|14352.2|14350.2|14357|14355|14357|14355|14351|14349|259
1624831800000|2021-06-27 22:10:00|14357.3|14355.3|14358.7|14356.7|14359.5|14357.5|14354.3|14352.3|239
1624832100000|2021-06-27 22:15:00|14359|14357|14360.8|14358.8|14363.7|14361.7|14358.8|14356.8|382
1624832400000|2021-06-27 22:20:00|14360.7|14358.7|14365.1|14363.1|14368.5|14366.5|14360.6|14358.6|369
1624832700000|2021-06-27 22:25:00|14365|14363|14371.8|14369.8|14373.3|14371.3|14364.8|14362.8|430
1624833000000|2021-06-27 22:30:00|14371.7|14369.7|14370.6|14368.6|14372.5|14370.5|14368.8|14366.8|121
1624833300000|2021-06-27 22:35:00|14370.5|14368.5|14366.6|14364.6|14371.5|14369.5|14366.2|14364.2|155
1624833600000|2021-06-27 22:40:00|14366.8|14364.8|14365.5|14363.5|14369.2|14367.2|14363.8|14361.8|222
1624833900000|2021-06-27 22:45:00|14365.6|14363.6|14368.3|14366.3|14369|14367|14364.3|14362.3|207
1624834200000|2021-06-27 22:50:00|14368.2|14366.2|14374.2|14372.2|14374.2|14372.2|14367.5|14365.5|245
1624834500000|2021-06-27 22:55:00|14374.5|14372.5|14374.5|14372.5|14377.1|14375.1|14373.2|14371.2|267
1624834800000|2021-06-27 23:00:00|14374.3|14372.3|14371.8|14369.8|14376.5|14374.5|14371.5|14369.5|152
1624835100000|2021-06-27 23:05:00|14372|14370|14371|14369|14373.3|14371.3|14370.7|14368.7|105
1624835400000|2021-06-27 23:10:00|14371.2|14369.2|14370.8|14368.8|14371.5|14369.5|14369.1|14367.1|139
1624835700000|2021-06-27 23:15:00|14371|14369|14371.1|14369.1|14371.8|14369.8|14369.2|14367.2|80
1624836000000|2021-06-27 23:20:00|14371|14369|14369.6|14367.6|14371.1|14369.1|14368.8|14366.8|109
1624836300000|2021-06-27 23:25:00|14369.5|14367.5|14366.8|14364.8|14369.7|14367.7|14365.7|14363.7|175
1624836600000|2021-06-27 23:30:00|14366.7|14364.7|14366.8|14364.8|14368.8|14366.8|14366.2|14364.2|202
1624836900000|2021-06-27 23:35:00|14367|14365|14360.1|14358.1|14368|14366|14354.2|14352.2|858
1624837200000|2021-06-27 23:40:00|14360|14358|14361.3|14359.3|14362.5|14360.5|14359.8|14357.8|139
1624837500000|2021-06-27 23:45:00|14361.6|14359.6|14362.7|14360.7|14364.7|14362.7|14361.3|14359.3|171
1624837800000|2021-06-27 23:50:00|14363.1|14361.1|14362.7|14360.7|14364.7|14362.7|14361.8|14359.8|151
1624838100000|2021-06-27 23:55:00|14363|14361|14365.6|14363.6|14367.3|14365.3|14362.7|14360.7|185
1624838400000|2021-06-28 00:00:00|14365.7|14363.7|14357.5|14355.5|14367.1|14365.1|14355.2|14353.2|422
1624838700000|2021-06-28 00:05:00|14357.3|14355.3|14357.1|14355.1|14358.2|14356.2|14354.7|14352.7|276
1624839000000|2021-06-28 00:10:00|14357.2|14355.2|14353.6|14351.6|14358|14356|14353.2|14351.2|298
1624839300000|2021-06-28 00:15:00|14352.8|14350.8|14354.8|14352.8|14357.3|14355.3|14352.8|14350.8|332
1624839600000|2021-06-28 00:20:00|14354.7|14352.7|14352.8|14350.8|14355|14353|14350.5|14348.5|232
1624839900000|2021-06-28 00:25:00|14352.7|14350.7|14352.3|14350.3|14356|14354|14350.5|14348.5|252
1624840200000|2021-06-28 00:30:00|14352.5|14350.5|14355.3|14353.3|14355.8|14353.8|14351.6|14349.6|134
1624840500000|2021-06-28 00:35:00|14355.5|14353.5|14356.8|14354.8|14358.3|14356.3|14354.7|14352.7|155
1624840800000|2021-06-28 00:40:00|14357|14355|14351.6|14349.6|14358.2|14356.2|14351|14349|171
1624841100000|2021-06-28 00:45:00|14351.7|14349.7|14353.3|14351.3|14354.6|14352.6|14350.2|14348.2|226
1624841400000|2021-06-28 00:50:00|14353.2|14351.2|14354.1|14352.1|14354.8|14352.8|14351.5|14349.5|123
1624841700000|2021-06-28 00:55:00|14354|14352|14355.6|14353.6|14356.3|14354.3|14352.6|14350.6|130
1624842000000|2021-06-28 01:00:00|14355.5|14353.5|14355|14353|14358.1|14356.1|14353|14351|232
1624842300000|2021-06-28 01:05:00|14355.1|14353.1|14354.3|14352.3|14356.6|14354.6|14352.8|14350.8|157
1624842600000|2021-06-28 01:10:00|14354.2|14352.2|14354.6|14352.6|14355.5|14353.5|14352.3|14350.3|100
1624842900000|2021-06-28 01:15:00|14354.7|14352.7|14352.7|14350.7|14356.1|14354.1|14352.3|14350.3|97
1624843200000|2021-06-28 01:20:00|14352.6|14350.6|14347.6|14345.6|14353.8|14351.8|14345|14343|434
1624843500000|2021-06-28 01:25:00|14347.5|14345.5|14346.6|14344.6|14349.1|14347.1|14344.8|14342.8|317
1624843800000|2021-06-28 01:30:00|14346.5|14344.5|14348.2|14346.2|14348.5|14346.5|14346.1|14344.1|104
1624844100000|2021-06-28 01:35:00|14348.3|14346.3|14346.6|14344.6|14350.5|14348.5|14344.5|14342.5|216
1624844400000|2021-06-28 01:40:00|14346.5|14344.5|14350.6|14348.6|14351|14349|14346.5|14344.5|220
1624844700000|2021-06-28 01:45:00|14350.3|14348.3|14350.3|14348.3|14354.2|14352.2|14350.1|14348.1|245
1624845000000|2021-06-28 01:50:00|14350.5|14348.5|14352.2|14350.2|14352.8|14350.8|14349|14347|169
1624845300000|2021-06-28 01:55:00|14352.1|14350.1|14352.2|14350.2|14353.2|14351.2|14349.6|14347.6|139
1624845600000|2021-06-28 02:00:00|14351.8|14349.8|14350.7|14348.7|14353|14351|14349.5|14347.5|187
1624845900000|2021-06-28 02:05:00|14350.6|14348.6|14348.5|14346.5|14351.6|14349.6|14347.6|14345.6|125
1624846200000|2021-06-28 02:10:00|14348.6|14346.6|14349.2|14347.2|14350.6|14348.6|14348.2|14346.2|85
1624846500000|2021-06-28 02:15:00|14349.1|14347.1|14350.6|14348.6|14352.1|14350.1|14348|14346|144
1624846800000|2021-06-28 02:20:00|14350.5|14348.5|14350.8|14348.8|14352.1|14350.1|14349.6|14347.6|92
1624847100000|2021-06-28 02:25:00|14350.7|14348.7|14350|14348|14351.6|14349.6|14348|14346|133
1624847400000|2021-06-28 02:30:00|14349.8|14347.8|14354.6|14352.6|14355.3|14353.3|14348.7|14346.7|212
1624847700000|2021-06-28 02:35:00|14354.7|14352.7|14355.8|14353.8|14357.6|14355.6|14352.7|14350.7|297
1624848000000|2021-06-28 02:40:00|14356|14354|14355.3|14353.3|14358.5|14356.5|14354.3|14352.3|224
1624848300000|2021-06-28 02:45:00|14355.2|14353.2|14356.3|14354.3|14356.5|14354.5|14353.3|14351.3|145
1624848600000|2021-06-28 02:50:00|14356.5|14354.5|14358.1|14356.1|14359.6|14357.6|14355.7|14353.7|210
1624848900000|2021-06-28 02:55:00|14358.3|14356.3|14356.3|14354.3|14358.8|14356.8|14355.6|14353.6|123
1624849200000|2021-06-28 03:00:00|14356.5|14354.5|14359.5|14357.5|14360.3|14358.3|14356|14354|158
1624849500000|2021-06-28 03:05:00|14359.3|14357.3|14362.3|14360.3|14363.5|14361.5|14358.2|14356.2|305
1624849800000|2021-06-28 03:10:00|14362.2|14360.2|14364.6|14362.6|14365|14363|14361.3|14359.3|171
1624850100000|2021-06-28 03:15:00|14364.5|14362.5|14362.8|14360.8|14365.3|14363.3|14362.2|14360.2|205
1624850400000|2021-06-28 03:20:00|14363|14361|14362.1|14360.1|14363.7|14361.7|14361.6|14359.6|133
1624850700000|2021-06-28 03:25:00|14362.2|14360.2|14360.1|14358.1|14363.1|14361.1|14359.7|14357.7|141
1624851000000|2021-06-28 03:30:00|14360.2|14358.2|14361.5|14359.5|14362|14360|14358.6|14356.6|193
1624851300000|2021-06-28 03:35:00|14361.8|14359.8|14362.2|14360.2|14362.8|14360.8|14360.6|14358.6|64
1624851600000|2021-06-28 03:40:00|14362.3|14360.3|14363.5|14361.5|14365|14363|14362.3|14360.3|125
1624851900000|2021-06-28 03:45:00|14363.3|14361.3|14360.5|14358.5|14363.6|14361.6|14360|14358|123
1624852200000|2021-06-28 03:50:00|14360.3|14358.3|14361|14359|14361.3|14359.3|14359|14357|148
1624852500000|2021-06-28 03:55:00|14361.1|14359.1|14362|14360|14362.7|14360.7|14360.6|14358.6|74
1624852800000|2021-06-28 04:00:00|14362.1|14360.1|14362.1|14360.1|14363.6|14361.6|14361.8|14359.8|40
1624853100000|2021-06-28 04:05:00|14361.8|14359.8|14361.8|14359.8|14362.6|14360.6|14359.8|14357.8|86
1624853400000|2021-06-28 04:10:00|14361.3|14359.3|14362.6|14360.6|14363.7|14361.7|14361.3|14359.3|34
1624853700000|2021-06-28 04:15:00|14362.5|14360.5|14362.6|14360.6|14364.6|14362.6|14361.8|14359.8|86
1624854000000|2021-06-28 04:20:00|14362.7|14360.7|14363.2|14361.2|14364.8|14362.8|14362.7|14360.7|72
1624854300000|2021-06-28 04:25:00|14363.3|14361.3|14363.7|14361.7|14364.5|14362.5|14362.7|14360.7|83
1624854600000|2021-06-28 04:30:00|14363.6|14361.6|14363.7|14361.7|14363.8|14361.8|14361.2|14359.2|106
1624854900000|2021-06-28 04:35:00|14363.6|14361.6|14364.1|14362.1|14366.5|14364.5|14363.3|14361.3|168
1624855200000|2021-06-28 04:40:00|14364.3|14362.3|14363.8|14361.8|14365.6|14363.6|14363.1|14361.1|83
1624855500000|2021-06-28 04:45:00|14363.7|14361.7|14363.8|14361.8|14364.3|14362.3|14363.2|14361.2|65
1624855800000|2021-06-28 04:50:00|14363.7|14361.7|14367|14365|14367.6|14365.6|14363.6|14361.6|157
1624856100000|2021-06-28 04:55:00|14366.8|14364.8|14368.1|14366.1|14370.3|14368.3|14366.5|14364.5|354
1624856400000|2021-06-28 05:00:00|14368.2|14366.2|14369.1|14367.1|14371.7|14369.7|14368.2|14366.2|199
1624856700000|2021-06-28 05:05:00|14369.2|14367.2|14368.3|14366.3|14371.1|14369.1|14368.1|14366.1|96
1624857000000|2021-06-28 05:10:00|14368.5|14366.5|14367.6|14365.6|14369.1|14367.1|14366.2|14364.2|120
1624857300000|2021-06-28 05:15:00|14367.7|14365.7|14371.6|14369.6|14371.6|14369.6|14367.5|14365.5|168
1624857600000|2021-06-28 05:20:00|14371.5|14369.5|14371.7|14369.7|14372.5|14370.5|14368.8|14366.8|313
1624857900000|2021-06-28 05:25:00|14371.8|14369.8|14374|14372|14374.6|14372.6|14370.3|14368.3|249
1624858200000|2021-06-28 05:30:00|14374.1|14372.1|14372.7|14370.7|14376|14374|14370.5|14368.5|437
1624858500000|2021-06-28 05:35:00|14372.8|14370.8|14369.6|14367.6|14373|14371|14368.6|14366.6|205
1624858800000|2021-06-28 05:40:00|14369.7|14367.7|14370.8|14368.8|14372.7|14370.7|14367.6|14365.6|256
1624859100000|2021-06-28 05:45:00|14371|14369|14367.5|14365.5|14371.3|14369.3|14365|14363|226
1624859400000|2021-06-28 05:50:00|14367.3|14365.3|14368.8|14366.8|14369.7|14367.7|14364.5|14362.5|247
1624859700000|2021-06-28 05:55:00|14369|14367|14372.8|14370.8|14373|14371|14368.6|14366.6|250
1624860000000|2021-06-28 06:00:00|14372.6|14370.6|14368.5|14366.5|14372.8|14370.8|14366.5|14364.5|336
1624860300000|2021-06-28 06:05:00|14368.3|14366.3|14363.7|14361.7|14368.3|14366.3|14363.5|14361.5|272
1624860600000|2021-06-28 06:10:00|14363.8|14361.8|14367.1|14365.1|14368.7|14366.7|14363|14361|235
1624860900000|2021-06-28 06:15:00|14367.2|14365.2|14367.8|14365.8|14371.2|14369.2|14367.1|14365.1|203
1624861200000|2021-06-28 06:20:00|14368|14366|14368.1|14366.1|14370.2|14368.2|14367|14365|99
1624861500000|2021-06-28 06:25:00|14368.6|14366.6|14368|14366|14369.3|14367.3|14366.5|14364.5|151
1624861800000|2021-06-28 06:30:00|14367.8|14365.8|14361.8|14359.8|14368.6|14366.6|14360.8|14358.8|472
1624862100000|2021-06-28 06:35:00|14362|14360|14367.6|14365.6|14369|14367|14361.3|14359.3|377
1624862400000|2021-06-28 06:40:00|14367.7|14365.7|14369.3|14367.3|14371.3|14369.3|14367.6|14365.6|280
1624862700000|2021-06-28 06:45:00|14369.5|14367.5|14368.3|14366.3|14370.2|14368.2|14366.8|14364.8|175
1624863000000|2021-06-28 06:50:00|14367.8|14365.8|14368.7|14366.7|14370.6|14368.6|14367.7|14365.7|163
1624863300000|2021-06-28 06:55:00|14368.8|14366.8|14368.2|14366.2|14373.3|14371.3|14367.2|14365.2|282
1624863600000|2021-06-28 07:00:00|14368.1|14366.1|14367.8|14365.8|14374.5|14372.5|14363.5|14361.5|806
1624863900000|2021-06-28 07:05:00|14368|14366|14386.6|14384.6|14387.8|14385.8|14366.3|14364.3|1184
1624864200000|2021-06-28 07:10:00|14386.7|14384.7|14385|14383|14387|14385|14382.5|14380.5|481
1624864500000|2021-06-28 07:15:00|14385.1|14383.1|14390.8|14388.8|14395.3|14393.3|14385|14383|1073
1624864800000|2021-06-28 07:20:00|14390.7|14388.7|14388.7|14386.7|14392.6|14390.6|14386.6|14384.6|606
1624865100000|2021-06-28 07:25:00|14388.8|14386.8|14389.2|14387.2|14391|14389|14384.5|14382.5|541
1624865400000|2021-06-28 07:30:00|14389.3|14387.3|14387.5|14385.5|14393.1|14391.1|14386.8|14384.8|394
1624865700000|2021-06-28 07:35:00|14387.2|14385.2|14390.6|14388.6|14392.5|14390.5|14385.3|14383.3|444
1624866000000|2021-06-28 07:40:00|14390.1|14388.1|14392.3|14390.3|14397.8|14395.8|14389.1|14387.1|652
1624866300000|2021-06-28 07:45:00|14392.5|14390.5|14393.7|14391.7|14395.5|14393.5|14388.8|14386.8|412
1624866600000|2021-06-28 07:50:00|14393.3|14391.3|14388.5|14386.5|14394.7|14392.7|14387.8|14385.8|460
1624866900000|2021-06-28 07:55:00|14388.6|14386.6|14386.8|14384.8|14390.8|14388.8|14386.2|14384.2|289
1624867200000|2021-06-28 08:00:00|14386.7|14384.7|14383.1|14381.1|14388.3|14386.3|14382.7|14380.7|633
1624867500000|2021-06-28 08:05:00|14383.2|14381.2|14380|14378|14383.3|14381.3|14377.3|14375.3|647
1624867800000|2021-06-28 08:10:00|14379.8|14377.8|14382.1|14380.1|14384.7|14382.7|14379.3|14377.3|517
1624868100000|2021-06-28 08:15:00|14382|14380|14382.7|14380.7|14385.5|14383.5|14380.3|14378.3|395
1624868400000|2021-06-28 08:20:00|14382.6|14380.6|14368.6|14366.6|14383.8|14381.8|14367.2|14365.2|1066
1624868700000|2021-06-28 08:25:00|14368.5|14366.5|14366.3|14364.3|14372.8|14370.8|14366.2|14364.2|509
1624869000000|2021-06-28 08:30:00|14366.7|14364.7|14375|14373|14375.1|14373.1|14366.3|14364.3|449
1624869300000|2021-06-28 08:35:00|14374.8|14372.8|14374|14372|14375.3|14373.3|14370.7|14368.7|311
1624869600000|2021-06-28 08:40:00|14374.1|14372.1|14376.1|14374.1|14377.7|14375.7|14371|14369|295
1624869900000|2021-06-28 08:45:00|14376|14374|14378.1|14376.1|14379.5|14377.5|14373.7|14371.7|214
1624870200000|2021-06-28 08:50:00|14378|14376|14381.7|14379.7|14382.3|14380.3|14376.3|14374.3|303
1624870500000|2021-06-28 08:55:00|14381.6|14379.6|14384.5|14382.5|14385.1|14383.1|14381.6|14379.6|309
1624870800000|2021-06-28 09:00:00|14384.3|14382.3|14385.2|14383.2|14387.2|14385.2|14382.7|14380.7|306
1624871100000|2021-06-28 09:05:00|14385.1|14383.1|14381.7|14379.7|14385.5|14383.5|14380.6|14378.6|243
1624871400000|2021-06-28 09:10:00|14381.8|14379.8|14387|14385|14387.7|14385.7|14380.8|14378.8|270
1624871700000|2021-06-28 09:15:00|14386.7|14384.7|14384.6|14382.6|14387|14385|14382.5|14380.5|187
1624872000000|2021-06-28 09:20:00|14384.7|14382.7|14383.1|14381.1|14386.5|14384.5|14383.1|14381.1|210
1624872300000|2021-06-28 09:25:00|14383.2|14381.2|14385.8|14383.8|14386.7|14384.7|14381.3|14379.3|319
1624872600000|2021-06-28 09:30:00|14385.7|14383.7|14383.6|14381.6|14387.2|14385.2|14380.3|14378.3|287
1624872900000|2021-06-28 09:35:00|14383.7|14381.7|14383.8|14381.8|14384|14382|14380.7|14378.7|168
1624873200000|2021-06-28 09:40:00|14383.6|14381.6|14386.6|14384.6|14388.3|14386.3|14382.3|14380.3|297
1624873500000|2021-06-28 09:45:00|14386.5|14384.5|14382|14380|14389.8|14387.8|14382|14380|341
1624873800000|2021-06-28 09:50:00|14382.1|14380.1|14378.7|14376.7|14382.3|14380.3|14378.1|14376.1|303
1624874100000|2021-06-28 09:55:00|14378.8|14376.8|14384.6|14382.6|14384.7|14382.7|14378.6|14376.6|239
1624874400000|2021-06-28 10:00:00|14384.5|14382.5|14381.3|14379.3|14384.8|14382.8|14380.2|14378.2|285
1624874700000|2021-06-28 10:05:00|14381.2|14379.2|14377.3|14375.3|14382.2|14380.2|14377.2|14375.2|196
1624875000000|2021-06-28 10:10:00|14377.5|14375.5|14375.8|14373.8|14378.8|14376.8|14374.7|14372.7|310
1624875300000|2021-06-28 10:15:00|14375.7|14373.7|14372.3|14370.3|14375.7|14373.7|14371.6|14369.6|345
1624875600000|2021-06-28 10:20:00|14372.5|14370.5|14371.6|14369.6|14374.7|14372.7|14368.3|14366.3|569
1624875900000|2021-06-28 10:25:00|14371.7|14369.7|14373.8|14371.8|14375.7|14373.7|14368.3|14366.3|328
1624876200000|2021-06-28 10:30:00|14373.7|14371.7|14373.6|14371.6|14375.8|14373.8|14370.8|14368.8|285
1624876500000|2021-06-28 10:35:00|14373.3|14371.3|14374.1|14372.1|14374.5|14372.5|14371.3|14369.3|127
1624876800000|2021-06-28 10:40:00|14374.2|14372.2|14375.3|14373.3|14376.7|14374.7|14371.2|14369.2|303
1624877100000|2021-06-28 10:45:00|14375.2|14373.2|14381.3|14379.3|14381.7|14379.7|14373.6|14371.6|396
1624877400000|2021-06-28 10:50:00|14381.5|14379.5|14383|14381|14383.2|14381.2|14380.1|14378.1|232
1624877700000|2021-06-28 10:55:00|14382.8|14380.8|14382.8|14380.8|14385.6|14383.6|14381.6|14379.6|371
1624878000000|2021-06-28 11:00:00|14382.6|14380.6|14381.6|14379.6|14384.7|14382.7|14377.7|14375.7|641
1624878300000|2021-06-28 11:05:00|14381.5|14379.5|14381.1|14379.1|14385.5|14383.5|14381|14379|376
1624878600000|2021-06-28 11:10:00|14381|14379|14383.1|14381.1|14386.3|14384.3|14381|14379|409
1624878900000|2021-06-28 11:15:00|14383.2|14381.2|14388.1|14386.1|14391|14389|14383.1|14381.1|790
1624879200000|2021-06-28 11:20:00|14388.2|14386.2|14395.6|14393.6|14400.1|14398.1|14387.6|14385.6|1182
1624879500000|2021-06-28 11:25:00|14395.5|14393.5|14392|14390|14397.1|14395.1|14390.3|14388.3|541
1624879800000|2021-06-28 11:30:00|14392.1|14390.1|14392|14390|14393.6|14391.6|14388.8|14386.8|550
1624880100000|2021-06-28 11:35:00|14392.1|14390.1|14389.3|14387.3|14392.8|14390.8|14388.2|14386.2|617
1624880400000|2021-06-28 11:40:00|14389.5|14387.5|14386.5|14384.5|14391.3|14389.3|14386.2|14384.2|611
1624880700000|2021-06-28 11:45:00|14386.6|14384.6|14393.1|14391.1|14394.2|14392.2|14386.6|14384.6|519
1624881000000|2021-06-28 11:50:00|14393.2|14391.2|14394.8|14392.8|14395.5|14393.5|14392.3|14390.3|585
1624881300000|2021-06-28 11:55:00|14394.7|14392.7|14394.1|14392.1|14395|14393|14388.8|14386.8|369
1624881600000|2021-06-28 12:00:00|14394.7|14392.7|14386.8|14384.8|14396.8|14394.8|14386.3|14384.3|765
1624881900000|2021-06-28 12:05:00|14386.7|14384.7|14390.7|14388.7|14393|14391|14386.7|14384.7|469
1624882200000|2021-06-28 12:10:00|14390.8|14388.8|14390.6|14388.6|14392|14390|14388.3|14386.3|313
1624882500000|2021-06-28 12:15:00|14390.8|14388.8|14389.7|14387.7|14394.8|14392.8|14389.7|14387.7|347
1624882800000|2021-06-28 12:20:00|14389.8|14387.8|14391.8|14389.8|14393.1|14391.1|14388.3|14386.3|468
1624883100000|2021-06-28 12:25:00|14391.7|14389.7|14395.8|14393.8|14395.8|14393.8|14389|14387|395
1624883400000|2021-06-28 12:30:00|14395.7|14393.7|14395.6|14393.6|14398.6|14396.6|14394|14392|687
1624883700000|2021-06-28 12:35:00|14395.5|14393.5|14397.3|14395.3|14399.5|14397.5|14394.6|14392.6|497
1624884000000|2021-06-28 12:40:00|14397.5|14395.5|14397.3|14395.3|14402.8|14400.8|14395.7|14393.7|756
1624884300000|2021-06-28 12:45:00|14397.5|14395.5|14395.3|14393.3|14398|14396|14393.1|14391.1|522
1624884600000|2021-06-28 12:50:00|14396.1|14394.1|14396.6|14394.6|14397.5|14395.5|14393.3|14391.3|291
1624884900000|2021-06-28 12:55:00|14396.5|14394.5|14403.1|14401.1|14403.5|14401.5|14396.3|14394.3|765
1624885200000|2021-06-28 13:00:00|14403|14401|14399.7|14397.7|14403.5|14401.5|14398.2|14396.2|776
1624885500000|2021-06-28 13:05:00|14399.6|14397.6|14401.8|14399.8|14402.3|14400.3|14398.2|14396.2|438
1624885800000|2021-06-28 13:10:00|14402|14400|14405.1|14403.1|14407.3|14405.3|14400.3|14398.3|1229
1624886100000|2021-06-28 13:15:00|14405.3|14403.3|14401.7|14399.7|14405.8|14403.8|14401.6|14399.6|707
1624886400000|2021-06-28 13:20:00|14401.8|14399.8|14404.6|14402.6|14405.2|14403.2|14401.5|14399.5|552
1624886700000|2021-06-28 13:25:00|14404.1|14402.1|14404.7|14402.7|14405.1|14403.1|14398.3|14396.3|1649
1624887000000|2021-06-28 13:30:00|14404.3|14403.3|14449.5|14448.5|14456.3|14455.3|14401.8|14400.8|17602
1624887300000|2021-06-28 13:35:00|14449.6|14448.6|14463.8|14462.8|14467.7|14466.7|14449.6|14448.6|10675
1624887600000|2021-06-28 13:40:00|14464|14463|14461|14460|14469|14468|14442|14441|11561
1624887900000|2021-06-28 13:45:00|14460.8|14459.8|14461.3|14460.3|14466.7|14465.7|14449.6|14448.6|7779
1624888200000|2021-06-28 13:50:00|14461.2|14460.2|14455|14454|14463.2|14462.2|14437.7|14436.7|8686
1624888500000|2021-06-28 13:55:00|14455.1|14454.1|14461.8|14460.8|14462.1|14461.1|14447.8|14446.8|6059
1624888800000|2021-06-28 14:00:00|14461.6|14460.6|14468.8|14467.8|14476.7|14475.7|14461.6|14460.6|9130
1624889100000|2021-06-28 14:05:00|14469.1|14468.1|14477.8|14476.8|14480.1|14479.1|14461.7|14460.7|6184
1624889400000|2021-06-28 14:10:00|14477.6|14476.6|14479.9|14478.9|14491.4|14490.4|14474.1|14473.1|8482
1624889700000|2021-06-28 14:15:00|14479.8|14478.8|14477.1|14476.1|14483|14482|14469.5|14468.5|5416
1624890000000|2021-06-28 14:20:00|14477|14476|14473.5|14472.5|14478.1|14477.1|14466.4|14465.4|4281
1624890300000|2021-06-28 14:25:00|14473.6|14472.6|14474.5|14473.5|14478.9|14477.9|14467.4|14466.4|4118
1624890600000|2021-06-28 14:30:00|14474.3|14473.3|14487.9|14486.9|14488.9|14487.9|14472|14471|4844
1624890900000|2021-06-28 14:35:00|14488|14487|14488.1|14487.1|14494|14493|14481|14480|5378
1624891200000|2021-06-28 14:40:00|14488.3|14487.3|14484.1|14483.1|14492|14491|14482.3|14481.3|3611
1624891500000|2021-06-28 14:45:00|14484.3|14483.3|14481.3|14480.3|14490.8|14489.8|14479.8|14478.8|3474
1624891800000|2021-06-28 14:50:00|14480.5|14479.5|14488.6|14487.6|14497.3|14496.3|14480.5|14479.5|4827
1624892100000|2021-06-28 14:55:00|14488.4|14487.4|14469.4|14468.4|14488.4|14487.4|14468.6|14467.6|5052
1624892400000|2021-06-28 15:00:00|14469.5|14468.5|14471|14470|14476|14475|14464.9|14463.9|4322
1624892700000|2021-06-28 15:05:00|14470.1|14469.1|14476|14475|14478.3|14477.3|14469.8|14468.8|2870
1624893000000|2021-06-28 15:10:00|14475.9|14474.9|14476.3|14475.3|14481.3|14480.3|14471.5|14470.5|3050
1624893300000|2021-06-28 15:15:00|14476.4|14475.4|14478.9|14477.9|14481.8|14480.8|14474.8|14473.8|2185
1624893600000|2021-06-28 15:20:00|14478.8|14477.8|14481.4|14480.4|14482.3|14481.3|14476.3|14475.3|2651
1624893900000|2021-06-28 15:25:00|14481.5|14480.5|14484.4|14483.4|14485.4|14484.4|14478.8|14477.8|2772
1624894200000|2021-06-28 15:30:00|14484.5|14483.5|14483.3|14482.3|14485.3|14484.3|14477.3|14476.3|2489
1624894500000|2021-06-28 15:35:00|14483.1|14482.1|14480.6|14479.6|14484.3|14483.3|14474.8|14473.8|2609
1624894800000|2021-06-28 15:40:00|14480.8|14479.8|14488.4|14487.4|14490.8|14489.8|14478.4|14477.4|3085
1624895100000|2021-06-28 15:45:00|14488.5|14487.5|14483.9|14482.9|14491.5|14490.5|14483.3|14482.3|2399
1624895400000|2021-06-28 15:50:00|14484|14483|14488|14487|14489.5|14488.5|14483|14482|1909
1624895700000|2021-06-28 15:55:00|14487.9|14486.9|14482.4|14481.4|14489|14488|14480.6|14479.6|2179
1624896000000|2021-06-28 16:00:00|14482.5|14481.5|14487.1|14486.1|14489.4|14488.4|14478.6|14477.6|2718
1624896300000|2021-06-28 16:05:00|14487.3|14486.3|14487.9|14486.9|14494.3|14493.3|14484.5|14483.5|2813
1624896600000|2021-06-28 16:10:00|14487.8|14486.8|14486.1|14485.1|14491.8|14490.8|14486|14485|2078
1624896900000|2021-06-28 16:15:00|14486|14485|14488.3|14487.3|14489|14488|14479.5|14478.5|2726
1624897200000|2021-06-28 16:20:00|14488|14487|14497|14496|14499.5|14498.5|14483.4|14482.4|3929
1624897500000|2021-06-28 16:25:00|14497.3|14496.3|14497.9|14496.9|14504.5|14503.5|14495|14494|3881
1624897800000|2021-06-28 16:30:00|14498|14497|14498.9|14497.9|14500.4|14499.4|14491.8|14490.8|2788
1624898100000|2021-06-28 16:35:00|14499|14498|14494.1|14493.1|14501.9|14500.9|14493.3|14492.3|1901
1624898400000|2021-06-28 16:40:00|14493.9|14492.9|14493.1|14492.1|14496.7|14495.7|14491.7|14490.7|1312
1624898700000|2021-06-28 16:45:00|14493.2|14492.2|14487.9|14486.9|14493.8|14492.8|14484.6|14483.6|2298
1624899000000|2021-06-28 16:50:00|14487.8|14486.8|14486.2|14485.2|14489.3|14488.3|14484.8|14483.8|1375
1624899300000|2021-06-28 16:55:00|14486.3|14485.3|14482.9|14481.9|14486.3|14485.3|14481.2|14480.2|2103
1624899600000|2021-06-28 17:00:00|14483.3|14482.3|14483.8|14482.8|14485.8|14484.8|14480.1|14479.1|2136
1624899900000|2021-06-28 17:05:00|14484.2|14483.2|14473.8|14472.8|14485.6|14484.6|14473.4|14472.4|2977
1624900200000|2021-06-28 17:10:00|14473.9|14472.9|14474.6|14473.6|14477.8|14476.8|14470.6|14469.6|2342
1624900500000|2021-06-28 17:15:00|14474.4|14473.4|14474.8|14473.8|14480.6|14479.6|14471.8|14470.8|2128
1624900800000|2021-06-28 17:20:00|14474.9|14473.9|14478.3|14477.3|14480.4|14479.4|14474.8|14473.8|1663
1624901100000|2021-06-28 17:25:00|14478.4|14477.4|14469.2|14468.2|14480.8|14479.8|14467.1|14466.1|2655
1624901400000|2021-06-28 17:30:00|14469.3|14468.3|14472.2|14471.2|14476.3|14475.3|14467.9|14466.9|2132
1624901700000|2021-06-28 17:35:00|14472.1|14471.1|14474.1|14473.1|14478.7|14477.7|14470.1|14469.1|1730
1624902000000|2021-06-28 17:40:00|14473.9|14472.9|14478.6|14477.6|14479.1|14478.1|14472.6|14471.6|1809
1624902300000|2021-06-28 17:45:00|14478.7|14477.7|14476.7|14475.7|14483.9|14482.9|14475.7|14474.7|2112
1624902600000|2021-06-28 17:50:00|14476.8|14475.8|14472.3|14471.3|14479.6|14478.6|14470.9|14469.9|1887
1624902900000|2021-06-28 17:55:00|14472.2|14471.2|14472.8|14471.8|14475.3|14474.3|14470.1|14469.1|1424
1624903200000|2021-06-28 18:00:00|14472.2|14471.2|14477.6|14476.6|14481.3|14480.3|14469.2|14468.2|3147
1624903500000|2021-06-28 18:05:00|14477.3|14476.3|14480.3|14479.3|14480.8|14479.8|14472.9|14471.9|1678
1624903800000|2021-06-28 18:10:00|14480.2|14479.2|14479.3|14478.3|14481.8|14480.8|14477.2|14476.2|1103
1624904100000|2021-06-28 18:15:00|14479.2|14478.2|14483.4|14482.4|14485.6|14484.6|14477.8|14476.8|1585
1624904400000|2021-06-28 18:20:00|14483.3|14482.3|14480.2|14479.2|14484.2|14483.2|14478.8|14477.8|1218
1624904700000|2021-06-28 18:25:00|14480.1|14479.1|14479.7|14478.7|14481.4|14480.4|14474.2|14473.2|1451
1624905000000|2021-06-28 18:30:00|14479.8|14478.8|14482.4|14481.4|14483.3|14482.3|14479.2|14478.2|1098
1624905300000|2021-06-28 18:35:00|14482.3|14481.3|14489.2|14488.2|14489.3|14488.3|14480.1|14479.1|1801
1624905600000|2021-06-28 18:40:00|14489.3|14488.3|14489.6|14488.6|14492.3|14491.3|14487.3|14486.3|2201
1624905900000|2021-06-28 18:45:00|14489.4|14488.4|14490.2|14489.2|14493.3|14492.3|14487.2|14486.2|1954
1624906200000|2021-06-28 18:50:00|14490.3|14489.3|14504.4|14503.4|14511.6|14510.6|14489.7|14488.7|6653
1624906500000|2021-06-28 18:55:00|14504.6|14503.6|14513.3|14512.3|14515.1|14514.1|14503.7|14502.7|4177
1624906800000|2021-06-28 19:00:00|14513.4|14512.4|14520.7|14519.7|14522.1|14521.1|14504.8|14503.8|5232
1624907100000|2021-06-28 19:05:00|14520.6|14519.6|14513.7|14512.7|14527.3|14526.3|14512.7|14511.7|5450
1624907400000|2021-06-28 19:10:00|14513.9|14512.9|14505.7|14504.7|14516.4|14515.4|14498.6|14497.6|5528
1624907700000|2021-06-28 19:15:00|14505.6|14504.6|14514.1|14513.1|14515.3|14514.3|14502.7|14501.7|3098
1624908000000|2021-06-28 19:20:00|14514.9|14513.9|14515|14514|14516.9|14515.9|14512|14511|2101
1624908300000|2021-06-28 19:25:00|14514.9|14513.9|14520.6|14519.6|14523.6|14522.6|14513.6|14512.6|3429
1624908600000|2021-06-28 19:30:00|14520.5|14519.5|14525|14524|14526.6|14525.6|14517.4|14516.4|3831
1624908900000|2021-06-28 19:35:00|14524.9|14523.9|14523.3|14522.3|14526|14525|14518|14517|3538
1624909200000|2021-06-28 19:40:00|14523.1|14522.1|14521.6|14520.6|14524.9|14523.9|14518.6|14517.6|2716
1624909500000|2021-06-28 19:45:00|14521.4|14520.4|14512.8|14511.8|14521.4|14520.4|14507.9|14506.9|3336
1624909800000|2021-06-28 19:50:00|14512.6|14511.6|14527.1|14526.1|14529.6|14528.6|14512.6|14511.6|7074
1624910100000|2021-06-28 19:55:00|14527.5|14526.5|14522.5|14521.5|14527.5|14526.5|14519.6|14518.6|9895
1624910400000|2021-06-28 20:00:00|14522|14521|14510.4|14508.4|14522.4|14521|14510.4|14508.4|4905
1624910700000|2021-06-28 20:05:00|14510.5|14508.5|14512.5|14510.5|14514.4|14512.4|14509.2|14507.2|1948
1624911000000|2021-06-28 20:10:00|14512.7|14510.7|14514|14512|14515.4|14513.4|14510.7|14508.7|1613
1624911300000|2021-06-28 20:15:00|14513.5|14511.5|14514|14512|14514.8|14512.8|14512.5|14510.5|228
1624911600000|2021-06-28 20:20:00|14513.8|14511.8|14515.8|14513.8|14515.8|14513.8|14513.5|14511.5|148
1624911900000|2021-06-28 20:25:00|14516|14514|14516.5|14514.5|14516.8|14514.8|14515.3|14513.3|179
1624912200000|2021-06-28 20:30:00|14516.3|14514.3|14513.8|14511.8|14516.5|14514.5|14512|14510|414
1624912500000|2021-06-28 20:35:00|14513.5|14511.5|14512.8|14510.8|14514.8|14512.8|14512.5|14510.5|264
1624912800000|2021-06-28 20:40:00|14512.5|14510.5|14512|14510|14514.8|14512.8|14510.5|14508.5|483
1624913100000|2021-06-28 20:45:00|14512.3|14510.3|14511|14509|14515.5|14513.5|14510.8|14508.8|430
1624913400000|2021-06-28 20:50:00|14510.8|14508.8|14509|14507|14511.5|14509.5|14507.3|14505.3|569
1624913700000|2021-06-28 20:55:00|14508.8|14506.8|14514.4|14509.4|14514.8|14512.8|14508|14506|411
1624914000000|2021-06-28 21:00:00|14514.1|14509.1|14513.7|14508.7|14514.2|14509.2|14513.1|14508.1|0
1624914300000|2021-06-28 21:05:00|14513.6|14508.6|14516|14511|14516.2|14511.2|14513.6|14508.6|0
1624914600000|2021-06-28 21:10:00|14516.1|14511.1|14515.9|14510.9|14516.8|14511.8|14515.8|14510.8|0
1624914900000|2021-06-28 21:15:00|14515.8|14510.8|14515|14510|14516.7|14511.7|14513.8|14508.8|0
1624915200000|2021-06-28 21:20:00|14515.6|14510.6|14515.9|14510.9|14515.9|14510.9|14515.6|14510.6|0
1624915500000|2021-06-28 21:25:00|14516|14511|14514.7|14509.7|14516.1|14511.1|14514.6|14509.6|0
1624915800000|2021-06-28 21:30:00|14514.6|14509.6|14514.9|14509.9|14515|14510|14514.6|14509.6|0
1624916100000|2021-06-28 21:35:00|14514.7|14509.7|14514.6|14509.6|14514.9|14509.9|14514.3|14509.3|0
1624916400000|2021-06-28 21:40:00|14514.3|14509.3|14514.6|14509.6|14514.7|14509.7|14514.3|14509.3|0
1624916700000|2021-06-28 21:45:00|14514.5|14509.5|14514.1|14509.1|14514.5|14509.5|14514.1|14509.1|0
1624917000000|2021-06-28 21:50:00|14514.2|14509.2|14514.2|14509.2|14514.5|14509.5|14514.2|14509.2|0
1624917300000|2021-06-28 21:55:00|14514.4|14509.4|14514.6|14509.6|14515.1|14510.1|14514.3|14509.3|0
1624917600000|2021-06-28 22:00:00|14514.8|14512.8|14504.4|14502.4|14514.8|14512.8|14502.4|14500.4|725
1624917900000|2021-06-28 22:05:00|14504.5|14502.5|14503.9|14501.9|14506.4|14504.4|14502.8|14500.8|174
1624918200000|2021-06-28 22:10:00|14504|14502|14505.7|14503.7|14506.2|14504.2|14502.7|14500.7|197
1624918500000|2021-06-28 22:15:00|14505.5|14503.5|14505.8|14503.8|14506.5|14504.5|14505.3|14503.3|110
1624918800000|2021-06-28 22:20:00|14505.9|14503.9|14503.9|14501.9|14506.2|14504.2|14503.8|14501.8|114
1624919100000|2021-06-28 22:25:00|14503.7|14501.7|14503.7|14501.7|14504.9|14502.9|14502.9|14500.9|117
1624919400000|2021-06-28 22:30:00|14503.8|14501.8|14501.9|14499.9|14503.9|14501.9|14501.7|14499.7|115
1624919700000|2021-06-28 22:35:00|14502|14500|14502|14500|14503.8|14501.8|14501.8|14499.8|115
1624920000000|2021-06-28 22:40:00|14502.2|14500.2|14503.5|14501.5|14504.2|14502.2|14501.7|14499.7|93
1624920300000|2021-06-28 22:45:00|14503.7|14501.7|14503.4|14501.4|14504.4|14502.4|14502.4|14500.4|98
1624920600000|2021-06-28 22:50:00|14503.2|14501.2|14502|14500|14503.3|14501.3|14501.9|14499.9|63
1624920900000|2021-06-28 22:55:00|14502.2|14500.2|14502.9|14500.9|14503.4|14501.4|14501.7|14499.7|83
1624921200000|2021-06-28 23:00:00|14502.5|14500.5|14503|14501|14503.4|14501.4|14498.9|14496.9|244
1624921500000|2021-06-28 23:05:00|14502.9|14500.9|14500.8|14498.8|14503.3|14501.3|14499.8|14497.8|103
1624921800000|2021-06-28 23:10:00|14500.9|14498.9|14503.3|14501.3|14504.2|14502.2|14500.9|14498.9|109
1624922100000|2021-06-28 23:15:00|14503.4|14501.4|14505.3|14503.3|14505.7|14503.7|14502.7|14500.7|96
1624922400000|2021-06-28 23:20:00|14505.2|14503.2|14505.4|14503.4|14506.4|14504.4|14504|14502|123
1624922700000|2021-06-28 23:25:00|14505.3|14503.3|14501.7|14499.7|14505.3|14503.3|14501.2|14499.2|131
1624923000000|2021-06-28 23:30:00|14501.8|14499.8|14502.8|14500.8|14503.5|14501.5|14500.3|14498.3|181
1624923300000|2021-06-28 23:35:00|14502.7|14500.7|14501.8|14499.8|14502.8|14500.8|14501.4|14499.4|67
1624923600000|2021-06-28 23:40:00|14501.7|14499.7|14499.5|14497.5|14502.5|14500.5|14499.5|14497.5|177
1624923900000|2021-06-28 23:45:00|14499|14497|14501.5|14499.5|14501.9|14499.9|14497.9|14495.9|355
1624924200000|2021-06-28 23:50:00|14501.7|14499.7|14500.3|14498.3|14501.7|14499.7|14499|14497|161
1624924500000|2021-06-28 23:55:00|14500.2|14498.2|14502|14500|14502.3|14500.3|14499.5|14497.5|160
1624924800000|2021-06-29 00:00:00|14502.2|14500.2|14494.5|14492.5|14502.8|14500.8|14493.2|14491.2|784
1624925100000|2021-06-29 00:05:00|14494.4|14492.4|14494|14492|14497.9|14495.9|14493|14491|445
1624925400000|2021-06-29 00:10:00|14494.2|14492.2|14496.5|14494.5|14496.7|14494.7|14491.9|14489.9|352
1624925700000|2021-06-29 00:15:00|14496.4|14494.4|14496.7|14494.7|14497.5|14495.5|14494.9|14492.9|211
1624926000000|2021-06-29 00:20:00|14496.5|14494.5|14495|14493|14497.8|14495.8|14494.8|14492.8|128
1624926300000|2021-06-29 00:25:00|14495.2|14493.2|14499.2|14497.2|14499.2|14497.2|14493.7|14491.7|156
1624926600000|2021-06-29 00:30:00|14498.5|14496.5|14497|14495|14500.4|14498.4|14497|14495|303
1624926900000|2021-06-29 00:35:00|14497.2|14495.2|14492.7|14490.7|14497.5|14495.5|14492.5|14490.5|236
1624927200000|2021-06-29 00:40:00|14492.5|14490.5|14492.3|14490.3|14494.4|14492.4|14491.5|14489.5|200
1624927500000|2021-06-29 00:45:00|14492.4|14490.4|14492.8|14490.8|14494|14492|14491.4|14489.4|160
1624927800000|2021-06-29 00:50:00|14492.9|14490.9|14494.2|14492.2|14496|14494|14492.9|14490.9|276
1624928100000|2021-06-29 00:55:00|14494|14492|14493.5|14491.5|14494.5|14492.5|14492.5|14490.5|103
1624928400000|2021-06-29 01:00:00|14493|14491|14493.5|14491.5|14494.3|14492.3|14492.2|14490.2|134
1624928700000|2021-06-29 01:05:00|14493.3|14491.3|14493.8|14491.8|14494.3|14492.3|14493|14491|83
1624929000000|2021-06-29 01:10:00|14493.7|14491.7|14488.7|14486.7|14493.9|14491.9|14486.9|14484.9|427
1624929300000|2021-06-29 01:15:00|14488.5|14486.5|14495|14493|14495.7|14493.7|14488|14486|354
1624929600000|2021-06-29 01:20:00|14494.9|14492.9|14494.7|14492.7|14495.4|14493.4|14493.2|14491.2|135
1624929900000|2021-06-29 01:25:00|14494.5|14492.5|14495|14493|14496.4|14494.4|14493.4|14491.4|203
1624930200000|2021-06-29 01:30:00|14495.2|14493.2|14489.5|14487.5|14495.3|14493.3|14489|14487|411
1624930500000|2021-06-29 01:35:00|14489.4|14487.4|14488.7|14486.7|14490.4|14488.4|14485.8|14483.8|373
1624930800000|2021-06-29 01:40:00|14488.5|14486.5|14488.5|14486.5|14489.3|14487.3|14484.2|14482.2|537
1624931100000|2021-06-29 01:45:00|14488.4|14486.4|14482.3|14480.3|14489.4|14487.4|14481.4|14479.4|429
1624931400000|2021-06-29 01:50:00|14482.4|14480.4|14486.8|14484.8|14488|14486|14481.7|14479.7|314
1624931700000|2021-06-29 01:55:00|14486.9|14484.9|14490.8|14488.8|14490.8|14488.8|14485.9|14483.9|267
1624932000000|2021-06-29 02:00:00|14490.7|14488.7|14489.5|14487.5|14490.8|14488.8|14488.4|14486.4|196
1624932300000|2021-06-29 02:05:00|14490|14488|14488.4|14486.4|14490.5|14488.5|14487|14485|167
1624932600000|2021-06-29 02:10:00|14488.3|14486.3|14489.5|14487.5|14491.7|14489.7|14488.3|14486.3|212
1624932900000|2021-06-29 02:15:00|14489.7|14487.7|14488.9|14486.9|14489.7|14487.7|14487.5|14485.5|144
1624933200000|2021-06-29 02:20:00|14489|14487|14491.3|14489.3|14491.5|14489.5|14488.8|14486.8|164
1624933500000|2021-06-29 02:25:00|14491.2|14489.2|14491|14489|14492|14490|14490.3|14488.3|136
1624933800000|2021-06-29 02:30:00|14490.9|14488.9|14490.8|14488.8|14494.4|14492.4|14490|14488|339
1624934100000|2021-06-29 02:35:00|14490.9|14488.9|14492.5|14490.5|14493.4|14491.4|14490.7|14488.7|138
1624934400000|2021-06-29 02:40:00|14492.7|14490.7|14493.8|14491.8|14495.2|14493.2|14491.5|14489.5|162
1624934700000|2021-06-29 02:45:00|14493.7|14491.7|14496|14494|14496|14494|14493.7|14491.7|95
1624935000000|2021-06-29 02:50:00|14495.5|14493.5|14495|14493|14496.8|14494.8|14494.5|14492.5|104
1624935300000|2021-06-29 02:55:00|14495.2|14493.2|14495.9|14493.9|14497.4|14495.4|14494.8|14492.8|135
1624935600000|2021-06-29 03:00:00|14496|14494|14494.8|14492.8|14496.4|14494.4|14494.5|14492.5|143
1624935900000|2021-06-29 03:05:00|14494.5|14492.5|14491.5|14489.5|14494.5|14492.5|14491|14489|224
1624936200000|2021-06-29 03:10:00|14491.4|14489.4|14491.8|14489.8|14492.4|14490.4|14489.3|14487.3|198
1624936500000|2021-06-29 03:15:00|14491.7|14489.7|14492.3|14490.3|14493|14491|14491.5|14489.5|82
1624936800000|2021-06-29 03:20:00|14492.2|14490.2|14491.5|14489.5|14492.3|14490.3|14490.8|14488.8|130
1624937100000|2021-06-29 03:25:00|14491.7|14489.7|14490|14488|14491.9|14489.9|14487.9|14485.9|353
1624937400000|2021-06-29 03:30:00|14490.2|14488.2|14490|14488|14490.5|14488.5|14488.4|14486.4|147
1624937700000|2021-06-29 03:35:00|14490.2|14488.2|14488.3|14486.3|14491.2|14489.2|14487.8|14485.8|88
1624938000000|2021-06-29 03:40:00|14488.2|14486.2|14487.4|14485.4|14488.7|14486.7|14487.2|14485.2|133
1624938300000|2021-06-29 03:45:00|14487.5|14485.5|14490.3|14488.3|14490.7|14488.7|14487.3|14485.3|130
1624938600000|2021-06-29 03:50:00|14490.2|14488.2|14489.4|14487.4|14490.9|14488.9|14489|14487|99
1624938900000|2021-06-29 03:55:00|14489.5|14487.5|14491|14489|14491.3|14489.3|14488.7|14486.7|88
1624939200000|2021-06-29 04:00:00|14491.2|14489.2|14492|14490|14492.2|14490.2|14490|14488|110
1624939500000|2021-06-29 04:05:00|14491.8|14489.8|14493.5|14491.5|14493.5|14491.5|14490.4|14488.4|159
1624939800000|2021-06-29 04:10:00|14493.4|14491.4|14493.3|14491.3|14494|14492|14492.7|14490.7|138
1624940100000|2021-06-29 04:15:00|14493.2|14491.2|14494|14492|14495.7|14493.7|14492.9|14490.9|175
1624940400000|2021-06-29 04:20:00|14494.2|14492.2|14493.7|14491.7|14494.7|14492.7|14493.4|14491.4|99
1624940700000|2021-06-29 04:25:00|14493.8|14491.8|14492.3|14490.3|14493.9|14491.9|14491.3|14489.3|246
1624941000000|2021-06-29 04:30:00|14492.2|14490.2|14491.8|14489.8|14493.2|14491.2|14490|14488|108
1624941300000|2021-06-29 04:35:00|14491.3|14489.3|14492.2|14490.2|14492.7|14490.7|14490.7|14488.7|62
1624941600000|2021-06-29 04:40:00|14492|14490|14495|14493|14495|14493|14492|14490|115
1624941900000|2021-06-29 04:45:00|14495.2|14493.2|14495.2|14493.2|14496.4|14494.4|14494|14492|123
1624942200000|2021-06-29 04:50:00|14495|14493|14495.5|14493.5|14496.4|14494.4|14495|14493|119
1624942500000|2021-06-29 04:55:00|14495.7|14493.7|14496.5|14494.5|14496.7|14494.7|14494.3|14492.3|77
1624942800000|2021-06-29 05:00:00|14496.4|14494.4|14496|14494|14498.7|14496.7|14495.2|14493.2|228
1624943100000|2021-06-29 05:05:00|14496.2|14494.2|14493.8|14491.8|14496.4|14494.4|14491.5|14489.5|181
1624943400000|2021-06-29 05:10:00|14493.9|14491.9|14493.2|14491.2|14495|14493|14492.5|14490.5|148
1624943700000|2021-06-29 05:15:00|14493.3|14491.3|14490.5|14488.5|14494.3|14492.3|14490.4|14488.4|180
1624944000000|2021-06-29 05:20:00|14490.7|14488.7|14490.3|14488.3|14490.9|14488.9|14487.5|14485.5|178
1624944300000|2021-06-29 05:25:00|14490.4|14488.4|14490.8|14488.8|14491.5|14489.5|14489.7|14487.7|107
1624944600000|2021-06-29 05:30:00|14490.9|14488.9|14496.7|14494.7|14500.7|14498.7|14490.8|14488.8|511
1624944900000|2021-06-29 05:35:00|14497|14495|14495.5|14493.5|14498.2|14496.2|14495.2|14493.2|149
1624945200000|2021-06-29 05:40:00|14495.7|14493.7|14497|14495|14497.9|14495.9|14495|14493|115
1624945500000|2021-06-29 05:45:00|14496.9|14494.9|14495|14493|14497.5|14495.5|14494.2|14492.2|112
1624945800000|2021-06-29 05:50:00|14495.2|14493.2|14498|14496|14498|14496|14493.3|14491.3|129
1624946100000|2021-06-29 05:55:00|14497.8|14495.8|14498.4|14496.4|14499.4|14497.4|14495.9|14493.9|184
1624946400000|2021-06-29 06:00:00|14498.5|14496.5|14495|14493|14498.9|14496.9|14492.9|14490.9|225
1624946700000|2021-06-29 06:05:00|14495.2|14493.2|14494.4|14492.4|14496.8|14494.8|14493.2|14491.2|153
1624947000000|2021-06-29 06:10:00|14494.5|14492.5|14493.9|14491.9|14495.2|14493.2|14493.3|14491.3|155
1624947300000|2021-06-29 06:15:00|14494.2|14492.2|14493|14491|14494.3|14492.3|14490.3|14488.3|231
1624947600000|2021-06-29 06:20:00|14492.9|14490.9|14490.8|14488.8|14493.5|14491.5|14489.7|14487.7|140
1624947900000|2021-06-29 06:25:00|14490.9|14488.9|14492.8|14490.8|14493.2|14491.2|14490.9|14488.9|109
1624948200000|2021-06-29 06:30:00|14492.4|14490.4|14489.9|14487.9|14494.5|14492.5|14489.5|14487.5|300
1624948500000|2021-06-29 06:35:00|14490|14488|14490.9|14488.9|14491.3|14489.3|14489.5|14487.5|108
1624948800000|2021-06-29 06:40:00|14491|14489|14487.5|14485.5|14491|14489|14486.8|14484.8|242
1624949100000|2021-06-29 06:45:00|14487.7|14485.7|14485.5|14483.5|14489.9|14487.9|14483.5|14481.5|318
1624949400000|2021-06-29 06:50:00|14485.4|14483.4|14486|14484|14486.3|14484.3|14482|14480|468
1624949700000|2021-06-29 06:55:00|14485.9|14483.9|14487.8|14485.8|14491|14489|14484.4|14482.4|760
1624950000000|2021-06-29 07:00:00|14487.5|14485.5|14498|14496|14498.2|14496.2|14486|14484|948
1624950300000|2021-06-29 07:05:00|14498.2|14496.2|14505.3|14503.3|14508.2|14506.2|14498.2|14496.2|1122
1624950600000|2021-06-29 07:10:00|14505.4|14503.4|14508|14506|14508.2|14506.2|14502.5|14500.5|527
1624950900000|2021-06-29 07:15:00|14507.9|14505.9|14502.2|14500.2|14510.5|14508.5|14502|14500|686
1624951200000|2021-06-29 07:20:00|14502|14500|14503|14501|14510.3|14508.3|14501.9|14499.9|674
1624951500000|2021-06-29 07:25:00|14502.8|14500.8|14499.2|14497.2|14504.4|14502.4|14498|14496|706
1624951800000|2021-06-29 07:30:00|14499.3|14497.3|14496.3|14494.3|14503.2|14501.2|14494.9|14492.9|455
1624952100000|2021-06-29 07:35:00|14496.2|14494.2|14500.4|14498.4|14500.5|14498.5|14496.2|14494.2|328
1624952400000|2021-06-29 07:40:00|14500.5|14498.5|14494.5|14492.5|14500.8|14498.8|14492.4|14490.4|543
1624952700000|2021-06-29 07:45:00|14494.7|14492.7|14495|14493|14497.8|14495.8|14492.4|14490.4|263
1624953000000|2021-06-29 07:50:00|14494.7|14492.7|14494.3|14492.3|14494.9|14492.9|14491|14489|242
1624953300000|2021-06-29 07:55:00|14494.4|14492.4|14496.7|14494.7|14497.5|14495.5|14492.9|14490.9|269
1624953600000|2021-06-29 08:00:00|14496.5|14494.5|14481.4|14479.4|14496.5|14494.5|14479.2|14477.2|902
1624953900000|2021-06-29 08:05:00|14482.3|14480.3|14484.8|14482.8|14486.7|14484.7|14479.3|14477.3|655
1624954200000|2021-06-29 08:10:00|14484.7|14482.7|14480.7|14478.7|14488.5|14486.5|14480.5|14478.5|437
1624954500000|2021-06-29 08:15:00|14480.8|14478.8|14484|14482|14485|14483|14480.2|14478.2|502
1624954800000|2021-06-29 08:20:00|14483.9|14481.9|14485.8|14483.8|14490.5|14488.5|14483.7|14481.7|567
1624955100000|2021-06-29 08:25:00|14485.9|14483.9|14482.2|14480.2|14487.2|14485.2|14482.2|14480.2|334
1624955400000|2021-06-29 08:30:00|14482|14480|14492.9|14490.9|14492.9|14490.9|14479.3|14477.3|614
1624955700000|2021-06-29 08:35:00|14493|14491|14494.3|14492.3|14494.7|14492.7|14489.8|14487.8|424
1624956000000|2021-06-29 08:40:00|14494.4|14492.4|14486.7|14484.7|14494.8|14492.8|14484.7|14482.7|566
1624956300000|2021-06-29 08:45:00|14486.8|14484.8|14490.3|14488.3|14490.7|14488.7|14482.9|14480.9|289
1624956600000|2021-06-29 08:50:00|14490.2|14488.2|14489.5|14487.5|14492|14490|14487.9|14485.9|301
1624956900000|2021-06-29 08:55:00|14489.7|14487.7|14494|14492|14495.5|14493.5|14488.5|14486.5|327
1624957200000|2021-06-29 09:00:00|14494.2|14492.2|14496|14494|14497.2|14495.2|14493.8|14491.8|216
1624957500000|2021-06-29 09:05:00|14495.9|14493.9|14497.8|14495.8|14500.2|14498.2|14495.2|14493.2|302
1624957800000|2021-06-29 09:10:00|14497.9|14495.9|14499.3|14497.3|14500.4|14498.4|14496.7|14494.7|276
1624958100000|2021-06-29 09:15:00|14499.2|14497.2|14499|14497|14500.5|14498.5|14497|14495|295
1624958400000|2021-06-29 09:20:00|14499.2|14497.2|14504.4|14502.4|14504.7|14502.7|14498.8|14496.8|569
1624958700000|2021-06-29 09:25:00|14504.7|14502.7|14503.8|14501.8|14506.5|14504.5|14501.9|14499.9|469
1624959000000|2021-06-29 09:30:00|14503.7|14501.7|14505|14503|14505.2|14503.2|14502.3|14500.3|243
1624959300000|2021-06-29 09:35:00|14505.2|14503.2|14502|14500|14506.5|14504.5|14501.4|14499.4|308
1624959600000|2021-06-29 09:40:00|14502.2|14500.2|14506.3|14504.3|14509.2|14507.2|14499|14497|551
1624959900000|2021-06-29 09:45:00|14506.4|14504.4|14502.8|14500.8|14510.2|14508.2|14501.8|14499.8|354
1624960200000|2021-06-29 09:50:00|14502.7|14500.7|14505.3|14503.3|14505.4|14503.4|14499.8|14497.8|322
1624960500000|2021-06-29 09:55:00|14505.4|14503.4|14511.2|14509.2|14512.7|14510.7|14505.3|14503.3|640
1624960800000|2021-06-29 10:00:00|14511|14509|14506.5|14504.5|14511.9|14509.9|14504.4|14502.4|496
1624961100000|2021-06-29 10:05:00|14506.7|14504.7|14504.9|14502.9|14508|14506|14503.8|14501.8|218
1624961400000|2021-06-29 10:10:00|14505|14503|14505.4|14503.4|14507.2|14505.2|14503.7|14501.7|195
1624961700000|2021-06-29 10:15:00|14505.5|14503.5|14505.4|14503.4|14506.5|14504.5|14503.5|14501.5|152
1624962000000|2021-06-29 10:20:00|14505.5|14503.5|14503|14501|14507.9|14505.9|14501.8|14499.8|267
1624962300000|2021-06-29 10:25:00|14503.2|14501.2|14507.5|14505.5|14509.5|14507.5|14502.8|14500.8|296
1624962600000|2021-06-29 10:30:00|14507.7|14505.7|14508|14506|14508.7|14506.7|14504.7|14502.7|224
1624962900000|2021-06-29 10:35:00|14507.9|14505.9|14509|14507|14509.2|14507.2|14505.9|14503.9|145
1624963200000|2021-06-29 10:40:00|14508.4|14506.4|14509|14507|14509.5|14507.5|14506.7|14504.7|277
1624963500000|2021-06-29 10:45:00|14509.2|14507.2|14510.2|14508.2|14512.3|14510.3|14508.8|14506.8|334
1624963800000|2021-06-29 10:50:00|14510|14508|14515.9|14513.9|14518.3|14516.3|14509.5|14507.5|886
1624964100000|2021-06-29 10:55:00|14515.8|14513.8|14522.7|14520.7|14522.7|14520.7|14514.4|14512.4|577
1624964400000|2021-06-29 11:00:00|14523.3|14521.3|14514.2|14512.2|14523.3|14521.3|14513.2|14511.2|880
1624964700000|2021-06-29 11:05:00|14514|14512|14511.7|14509.7|14514.2|14512.2|14510|14508|663
1624965000000|2021-06-29 11:10:00|14511.5|14509.5|14506.3|14504.3|14511.7|14509.7|14503.7|14501.7|714
1624965300000|2021-06-29 11:15:00|14506.4|14504.4|14506.9|14504.9|14506.9|14504.9|14502.3|14500.3|438
1624965600000|2021-06-29 11:20:00|14506.8|14504.8|14506.5|14504.5|14509.3|14507.3|14504.9|14502.9|426
1624965900000|2021-06-29 11:25:00|14506.7|14504.7|14506.5|14504.5|14507.7|14505.7|14504.9|14502.9|411
1624966200000|2021-06-29 11:30:00|14506.7|14504.7|14504.8|14502.8|14508.2|14506.2|14502.7|14500.7|567
1624966500000|2021-06-29 11:35:00|14504.7|14502.7|14506|14504|14507.4|14505.4|14503.8|14501.8|300
1624966800000|2021-06-29 11:40:00|14505.9|14503.9|14499.2|14497.2|14506.7|14504.7|14497.4|14495.4|677
1624967100000|2021-06-29 11:45:00|14499.3|14497.3|14496.8|14494.8|14499.3|14497.3|14492.4|14490.4|788
1624967400000|2021-06-29 11:50:00|14496.7|14494.7|14497.4|14495.4|14499.4|14497.4|14495.4|14493.4|444
1624967700000|2021-06-29 11:55:00|14497.5|14495.5|14500.5|14498.5|14501.4|14499.4|14497.5|14495.5|359
1624968000000|2021-06-29 12:00:00|14500.3|14498.3|14493.8|14491.8|14500.4|14498.4|14491.2|14489.2|1018
1624968300000|2021-06-29 12:05:00|14493.9|14491.9|14494.3|14492.3|14496.8|14494.8|14489.8|14487.8|962
1624968600000|2021-06-29 12:10:00|14494.2|14492.2|14496|14494|14496.2|14494.2|14489.5|14487.5|738
1624968900000|2021-06-29 12:15:00|14496.3|14494.3|14504.5|14502.5|14504.8|14502.8|14493.5|14491.5|963
1624969200000|2021-06-29 12:20:00|14504.4|14502.4|14501|14499|14508.4|14506.4|14500.9|14498.9|1064
1624969500000|2021-06-29 12:25:00|14500.9|14498.9|14498.3|14496.3|14502|14500|14494.5|14492.5|898
1624969800000|2021-06-29 12:30:00|14498.4|14496.4|14496|14494|14499.8|14497.8|14495|14493|470
1624970100000|2021-06-29 12:35:00|14496.2|14494.2|14494.8|14492.8|14498|14496|14492.8|14490.8|655
1624970400000|2021-06-29 12:40:00|14494.7|14492.7|14491.2|14489.2|14495.4|14493.4|14490.4|14488.4|712
1624970700000|2021-06-29 12:45:00|14491.3|14489.3|14495|14493|14497.3|14495.3|14487|14485|1096
1624971000000|2021-06-29 12:50:00|14494.9|14492.9|14494.9|14492.9|14499.2|14497.2|14493|14491|694
1624971300000|2021-06-29 12:55:00|14494.7|14492.7|14496.7|14494.7|14500.9|14498.9|14494.2|14492.2|735
1624971600000|2021-06-29 13:00:00|14497.3|14495.3|14501.5|14499.5|14505.2|14503.2|14494.9|14492.9|1147
1624971900000|2021-06-29 13:05:00|14501.7|14499.7|14501.9|14499.9|14505.7|14503.7|14499.5|14497.5|904
1624972200000|2021-06-29 13:10:00|14501.8|14499.8|14503|14501|14504.2|14502.2|14499.5|14497.5|723
1624972500000|2021-06-29 13:15:00|14502.9|14500.9|14506.7|14504.7|14506.8|14504.8|14501.5|14499.5|848
1624972800000|2021-06-29 13:20:00|14506.5|14504.5|14507.3|14505.3|14509.7|14507.7|14505.3|14503.3|1361
1624973100000|2021-06-29 13:25:00|14507.9|14505.9|14516.5|14514.5|14517.4|14515.4|14507.9|14505.9|3079
1624973400000|2021-06-29 13:30:00|14516.4|14514.4|14508.2|14507.2|14520.3|14519.3|14480.2|14479.2|19369
1624973700000|2021-06-29 13:35:00|14507.9|14506.9|14526.3|14525.3|14534.3|14533.3|14496.8|14495.8|12418
1624974000000|2021-06-29 13:40:00|14526.5|14525.5|14529.9|14528.9|14533.7|14532.7|14517.3|14516.3|7613
1624974300000|2021-06-29 13:45:00|14530.7|14529.7|14526.4|14525.4|14539.2|14538.2|14524|14523|6660
1624974600000|2021-06-29 13:50:00|14526.3|14525.3|14527.5|14526.5|14534.7|14533.7|14520.7|14519.7|6046
1624974900000|2021-06-29 13:55:00|14527.7|14526.7|14522.8|14521.8|14531.4|14530.4|14518.7|14517.7|4306
1624975200000|2021-06-29 14:00:00|14523.2|14522.2|14519.4|14518.4|14529.5|14528.5|14514.4|14513.4|5509
1624975500000|2021-06-29 14:05:00|14519.3|14518.3|14511.3|14510.3|14521.2|14520.2|14508.8|14507.8|6213
1624975800000|2021-06-29 14:10:00|14511|14510|14505.4|14504.4|14520.8|14519.8|14500.6|14499.6|6056
1624976100000|2021-06-29 14:15:00|14505.3|14504.3|14506.6|14505.6|14508.5|14507.5|14489.5|14488.5|6224
1624976400000|2021-06-29 14:20:00|14506.5|14505.5|14509|14508|14516.9|14515.9|14501|14500|5950
1624976700000|2021-06-29 14:25:00|14509.3|14508.3|14509.6|14508.6|14511.8|14510.8|14501.3|14500.3|3449
1624977000000|2021-06-29 14:30:00|14509.5|14508.5|14523.9|14522.9|14524.3|14523.3|14505.6|14504.6|5145
1624977300000|2021-06-29 14:35:00|14524|14523|14527.5|14526.5|14530|14529|14518.4|14517.4|5000
1624977600000|2021-06-29 14:40:00|14527.4|14526.4|14528.6|14527.6|14529.8|14528.8|14522|14521|3060
1624977900000|2021-06-29 14:45:00|14528.9|14527.9|14538.1|14537.1|14544.4|14543.4|14524|14523|5948
1624978200000|2021-06-29 14:50:00|14538.3|14537.3|14537|14536|14542.5|14541.5|14536.1|14535.1|3259
1624978500000|2021-06-29 14:55:00|14536.9|14535.9|14525.6|14524.6|14538.8|14537.8|14522.8|14521.8|4507
1624978800000|2021-06-29 15:00:00|14526|14525|14519.1|14518.1|14530.8|14529.8|14518.9|14517.9|4524
1624979100000|2021-06-29 15:05:00|14518.9|14517.9|14513.3|14512.3|14522.9|14521.9|14513|14512|3295
1624979400000|2021-06-29 15:10:00|14513.6|14512.6|14514.5|14513.5|14516.5|14515.5|14506.4|14505.4|4508
1624979700000|2021-06-29 15:15:00|14514.6|14513.6|14509.6|14508.6|14518.1|14517.1|14505.3|14504.3|3629
1624980000000|2021-06-29 15:20:00|14509.8|14508.8|14515.3|14514.3|14515.8|14514.8|14507.6|14506.6|3210
1624980300000|2021-06-29 15:25:00|14515.1|14514.1|14526|14525|14526.5|14525.5|14512.6|14511.6|3450
1624980600000|2021-06-29 15:30:00|14525.9|14524.9|14526.4|14525.4|14526.5|14525.5|14519.8|14518.8|2794
1624980900000|2021-06-29 15:35:00|14526.3|14525.3|14526.6|14525.6|14528.6|14527.6|14520.6|14519.6|2571
1624981200000|2021-06-29 15:40:00|14526.4|14525.4|14528.3|14527.3|14530.5|14529.5|14521.5|14520.5|2357
1624981500000|2021-06-29 15:45:00|14528.4|14527.4|14530.4|14529.4|14533.3|14532.3|14527.5|14526.5|2420
1624981800000|2021-06-29 15:50:00|14530.5|14529.5|14526.1|14525.1|14531.5|14530.5|14525.1|14524.1|2339
1624982100000|2021-06-29 15:55:00|14526.3|14525.3|14536.4|14535.4|14536.8|14535.8|14526.3|14525.3|2461
1624982400000|2021-06-29 16:00:00|14536.5|14535.5|14531.8|14530.8|14537.1|14536.1|14527.4|14526.4|2210
1624982700000|2021-06-29 16:05:00|14531.6|14530.6|14533|14532|14534.5|14533.5|14528.6|14527.6|1383
1624983000000|2021-06-29 16:10:00|14533.1|14532.1|14536.9|14535.9|14539.5|14538.5|14531.5|14530.5|2068
1624983300000|2021-06-29 16:15:00|14537|14536|14546.3|14545.3|14548.1|14547.1|14536.8|14535.8|3302
1624983600000|2021-06-29 16:20:00|14546.1|14545.1|14550.3|14549.3|14550.5|14549.5|14542.6|14541.6|2797
1624983900000|2021-06-29 16:25:00|14550.4|14549.4|14559|14558|14559.6|14558.6|14549.5|14548.5|4486
1624984200000|2021-06-29 16:30:00|14558.9|14557.9|14555.3|14554.3|14560.8|14559.8|14552.4|14551.4|3099
1624984500000|2021-06-29 16:35:00|14555.1|14554.1|14550.8|14549.8|14557.3|14556.3|14549|14548|2499
1624984800000|2021-06-29 16:40:00|14550.9|14549.9|14548.8|14547.8|14555.5|14554.5|14546.9|14545.9|2255
1624985100000|2021-06-29 16:45:00|14548.9|14547.9|14551.6|14550.6|14551.6|14550.6|14545.9|14544.9|1891
1624985400000|2021-06-29 16:50:00|14551.9|14550.9|14562|14561|14562.9|14561.9|14551.4|14550.4|3017
1624985700000|2021-06-29 16:55:00|14561.9|14560.9|14560.8|14559.8|14564.6|14563.6|14556.9|14555.9|2460
1624986000000|2021-06-29 17:00:00|14560.6|14559.6|14558.8|14557.8|14564.9|14563.9|14558.8|14557.8|1793
1624986300000|2021-06-29 17:05:00|14558.9|14557.9|14562.1|14561.1|14562.4|14561.4|14558.4|14557.4|1217
1624986600000|2021-06-29 17:10:00|14562.3|14561.3|14559.3|14558.3|14564.4|14563.4|14558.5|14557.5|1782
1624986900000|2021-06-29 17:15:00|14559.4|14558.4|14554.4|14553.4|14559.8|14558.8|14553|14552|1995
1624987200000|2021-06-29 17:20:00|14554.3|14553.3|14550.8|14549.8|14557.5|14556.5|14550.1|14549.1|1906
1624987500000|2021-06-29 17:25:00|14550.9|14549.9|14550.3|14549.3|14552.3|14551.3|14548.5|14547.5|1572
1624987800000|2021-06-29 17:30:00|14550.1|14549.1|14555|14554|14558.1|14557.1|14548.5|14547.5|2050
1624988100000|2021-06-29 17:35:00|14555.1|14554.1|14557.3|14556.3|14558.5|14557.5|14551.6|14550.6|1482
1624988400000|2021-06-29 17:40:00|14557.4|14556.4|14557|14556|14559.5|14558.5|14553.1|14552.1|1566
1624988700000|2021-06-29 17:45:00|14556.9|14555.9|14560.5|14559.5|14563.9|14562.9|14556.9|14555.9|1798
1624989000000|2021-06-29 17:50:00|14560.6|14559.6|14555.8|14554.8|14561.1|14560.1|14551.9|14550.9|1955
1624989300000|2021-06-29 17:55:00|14555.6|14554.6|14561.8|14560.8|14562.4|14561.4|14552.1|14551.1|1818
1624989600000|2021-06-29 18:00:00|14561.4|14560.4|14557.5|14556.5|14562.1|14561.1|14555.4|14554.4|1978
1624989900000|2021-06-29 18:05:00|14557.6|14556.6|14569.3|14568.3|14570.9|14569.9|14557.6|14556.6|3904
1624990200000|2021-06-29 18:10:00|14569.4|14568.4|14568.6|14567.6|14572.6|14571.6|14567.1|14566.1|2316
1624990500000|2021-06-29 18:15:00|14568.8|14567.8|14566.4|14565.4|14570|14569|14566|14565|1811
1624990800000|2021-06-29 18:20:00|14566.5|14565.5|14565.4|14564.4|14569.8|14568.8|14562.6|14561.6|2086
1624991100000|2021-06-29 18:25:00|14565.5|14564.5|14560.5|14559.5|14566.9|14565.9|14558.4|14557.4|2123
1624991400000|2021-06-29 18:30:00|14560.6|14559.6|14556.9|14555.9|14562.5|14561.5|14554.6|14553.6|2378
1624991700000|2021-06-29 18:35:00|14556.8|14555.8|14552.4|14551.4|14557.3|14556.3|14551.9|14550.9|2068
1624992000000|2021-06-29 18:40:00|14552.5|14551.5|14548.3|14547.3|14553.4|14552.4|14546.5|14545.5|2971
1624992300000|2021-06-29 18:45:00|14548.4|14547.4|14549.6|14548.6|14551|14550|14540.9|14539.9|3527
1624992600000|2021-06-29 18:50:00|14549.8|14548.8|14553.1|14552.1|14553.9|14552.9|14544.9|14543.9|2160
1624992900000|2021-06-29 18:55:00|14553.3|14552.3|14557.6|14556.6|14558.9|14557.9|14553.1|14552.1|2022
1624993200000|2021-06-29 19:00:00|14557.8|14556.8|14554.3|14553.3|14561.4|14560.4|14553.9|14552.9|2157
1624993500000|2021-06-29 19:05:00|14554.4|14553.4|14555.3|14554.3|14556.1|14555.1|14550.9|14549.9|1958
1624993800000|2021-06-29 19:10:00|14555.5|14554.5|14559.9|14558.9|14560.1|14559.1|14553.4|14552.4|2095
1624994100000|2021-06-29 19:15:00|14559.8|14558.8|14563.4|14562.4|14565.4|14564.4|14555.5|14554.5|2908
1624994400000|2021-06-29 19:20:00|14564.3|14563.3|14570.4|14569.4|14570.5|14569.5|14560.5|14559.5|2867
1624994700000|2021-06-29 19:25:00|14570.3|14569.3|14567.1|14566.1|14572|14571|14564.3|14563.3|2294
1624995000000|2021-06-29 19:30:00|14567|14566|14569.4|14568.4|14570.5|14569.5|14563.8|14562.8|2260
1624995300000|2021-06-29 19:35:00|14569.5|14568.5|14568.8|14567.8|14574.5|14573.5|14568.3|14567.3|3716
1624995600000|2021-06-29 19:40:00|14568.6|14567.6|14569.9|14568.9|14570.1|14569.1|14565|14564|2755
1624995900000|2021-06-29 19:45:00|14570|14569|14566.1|14565.1|14571.9|14570.9|14565.8|14564.8|1908
1624996200000|2021-06-29 19:50:00|14566.4|14565.4|14570.1|14569.1|14573.6|14572.6|14562.5|14561.5|5640
1624996500000|2021-06-29 19:55:00|14570|14569|14574.8|14573.8|14577.8|14576.8|14569.4|14568.4|8874
1624996800000|2021-06-29 20:00:00|14575.3|14574.3|14586.7|14584.7|14587|14585|14575|14573.5|4570
1624997100000|2021-06-29 20:05:00|14586.9|14584.9|14593.7|14591.7|14594|14592|14586.7|14584.7|2479
1624997400000|2021-06-29 20:10:00|14593.9|14591.9|14591.6|14589.6|14595.4|14593.4|14590.9|14588.9|1821
1624997700000|2021-06-29 20:15:00|14591.4|14589.4|14593.9|14591.9|14594.4|14592.4|14589.6|14587.6|283
1624998000000|2021-06-29 20:20:00|14594.1|14592.1|14595.4|14593.4|14595.6|14593.6|14593.6|14591.6|192
1624998300000|2021-06-29 20:25:00|14595.6|14593.6|14594.4|14592.4|14595.9|14593.9|14593.6|14591.6|206
1624998600000|2021-06-29 20:30:00|14594.6|14592.6|14591.9|14589.9|14595.1|14593.1|14591.4|14589.4|346
1624998900000|2021-06-29 20:35:00|14591.6|14589.6|14590.1|14588.1|14593.6|14591.6|14590.1|14588.1|374
1624999200000|2021-06-29 20:40:00|14590.4|14588.4|14591.4|14589.4|14591.4|14589.4|14589.9|14587.9|321
1624999500000|2021-06-29 20:45:00|14591.6|14589.6|14594.9|14592.9|14595.9|14593.9|14590.4|14588.4|537
1624999800000|2021-06-29 20:50:00|14594.6|14592.6|14593.9|14591.9|14595.9|14593.9|14590.4|14588.4|505
1625000100000|2021-06-29 20:55:00|14593.4|14591.4|14594.6|14589.6|14595.6|14593.6|14592.4|14589.5|345
1625000400000|2021-06-29 21:00:00|14594.7|14589.7|14594.8|14589.8|14594.8|14589.8|14594.2|14589.2|0
1625000700000|2021-06-29 21:05:00|14594.7|14589.7|14594.8|14589.8|14595.2|14590.2|14594.7|14589.7|0
1625001000000|2021-06-29 21:10:00|14595.2|14590.2|14594.3|14589.3|14595.3|14590.3|14594.3|14589.3|0
1625001300000|2021-06-29 21:15:00|14594.4|14589.4|14594.4|14589.4|14595.1|14590.1|14594.4|14589.4|0
1625001600000|2021-06-29 21:20:00|14594.7|14589.7|14595.5|14590.5|14596.4|14591.4|14594.3|14589.3|0
1625001900000|2021-06-29 21:25:00|14596.1|14591.1|14598.2|14593.2|14598.2|14593.2|14595.8|14590.8|0
1625002200000|2021-06-29 21:30:00|14598.3|14593.3|14598|14593|14598.4|14593.4|14597.2|14592.2|0
1625002500000|2021-06-29 21:35:00|14597.9|14592.9|14596.9|14591.9|14597.9|14592.9|14596.9|14591.9|0
1625002800000|2021-06-29 21:40:00|14596.3|14591.3|14596.2|14591.2|14596.3|14591.3|14596.2|14591.2|0
1625003100000|2021-06-29 21:45:00|14596|14591|14595.4|14590.4|14596.1|14591.1|14594.6|14589.6|0
1625003400000|2021-06-29 21:50:00|14595.3|14590.3|14595.5|14590.5|14595.5|14590.5|14595.1|14590.1|0
1625003700000|2021-06-29 21:55:00|14595.7|14590.7|14595.5|14590.5|14596.1|14591.1|14595.4|14590.4|0
1625004000000|2021-06-29 22:00:00|14595.7|14590.7|14588|14586|14599.9|14597.9|14586.9|14584.9|704
1625004300000|2021-06-29 22:05:00|14587.7|14585.7|14589.1|14587.1|14590.7|14588.7|14587.6|14585.6|157
1625004600000|2021-06-29 22:10:00|14589.2|14587.2|14590.2|14588.2|14590.2|14588.2|14589.1|14587.1|60
1625004900000|2021-06-29 22:15:00|14590.1|14588.1|14590.9|14588.9|14591.2|14589.2|14590|14588|79
1625005200000|2021-06-29 22:20:00|14590.7|14588.7|14593.4|14591.4|14593.7|14591.7|14590.1|14588.1|171
1625005500000|2021-06-29 22:25:00|14593.2|14591.2|14592.4|14590.4|14593.9|14591.9|14591.7|14589.7|171
1625005800000|2021-06-29 22:30:00|14592.5|14590.5|14589.9|14587.9|14592.9|14590.9|14589.4|14587.4|223
1625006100000|2021-06-29 22:35:00|14589.7|14587.7|14588.6|14586.6|14589.9|14587.9|14587.5|14585.5|173
1625006400000|2021-06-29 22:40:00|14588.5|14586.5|14590.6|14588.6|14590.7|14588.7|14588.2|14586.2|83
1625006700000|2021-06-29 22:45:00|14590.7|14588.7|14589.1|14587.1|14591.5|14589.5|14588.7|14586.7|197
1625007000000|2021-06-29 22:50:00|14589|14587|14590.6|14588.6|14590.6|14588.6|14589|14587|55
1625007300000|2021-06-29 22:55:00|14590.7|14588.7|14590.1|14588.1|14591.6|14589.6|14589.9|14587.9|107
1625007600000|2021-06-29 23:00:00|14590|14588|14591.6|14589.6|14591.9|14589.9|14589.7|14587.7|83
1625007900000|2021-06-29 23:05:00|14591.7|14589.7|14593.4|14591.4|14594|14592|14591.4|14589.4|128
1625008200000|2021-06-29 23:10:00|14593.2|14591.2|14595.1|14593.1|14595.5|14593.5|14593.2|14591.2|148
1625008500000|2021-06-29 23:15:00|14595|14593|14594.9|14592.9|14595.5|14593.5|14593.4|14591.4|82
1625008800000|2021-06-29 23:20:00|14595|14593|14598.1|14596.1|14598.7|14596.7|14594.5|14592.5|259
1625009100000|2021-06-29 23:25:00|14598.2|14596.2|14597.7|14595.7|14598.7|14596.7|14596.1|14594.1|183
1625009400000|2021-06-29 23:30:00|14597.6|14595.6|14596.1|14594.1|14598.1|14596.1|14595.5|14593.5|85
1625009700000|2021-06-29 23:35:00|14596|14594|14596.6|14594.6|14597.7|14595.7|14595|14593|105
1625010000000|2021-06-29 23:40:00|14596.4|14594.4|14598|14596|14598.1|14596.1|14596.1|14594.1|89
1625010300000|2021-06-29 23:45:00|14597.6|14595.6|14598.5|14596.5|14601.6|14599.6|14597|14595|353
1625010600000|2021-06-29 23:50:00|14598.6|14596.6|14600.1|14598.1|14601.2|14599.2|14598.4|14596.4|128
1625010900000|2021-06-29 23:55:00|14600|14598|14599.2|14597.2|14600.4|14598.4|14597.7|14595.7|137
1625011200000|2021-06-30 00:00:00|14599.1|14597.1|14603.6|14601.6|14605.4|14603.4|14598.5|14596.5|515
1625011500000|2021-06-30 00:05:00|14603.5|14601.5|14603.6|14601.6|14605.5|14603.5|14600.9|14598.9|355
1625011800000|2021-06-30 00:10:00|14603.5|14601.5|14601.5|14599.5|14605|14603|14601.2|14599.2|196
1625012100000|2021-06-30 00:15:00|14601.6|14599.6|14608.5|14606.5|14610|14608|14601.4|14599.4|471
1625012400000|2021-06-30 00:20:00|14608.4|14606.4|14604.2|14602.2|14608.4|14606.4|14604|14602|191
1625012700000|2021-06-30 00:25:00|14604.4|14602.4|14606|14604|14606.6|14604.6|14603.5|14601.5|149
1625013000000|2021-06-30 00:30:00|14606.1|14604.1|14600.7|14598.7|14606.7|14604.7|14599.9|14597.9|273
1625013300000|2021-06-30 00:35:00|14600.6|14598.6|14600.7|14598.7|14602.5|14600.5|14597|14595|401
1625013600000|2021-06-30 00:40:00|14600.9|14598.9|14596.9|14594.9|14601.9|14599.9|14596.9|14594.9|201
1625013900000|2021-06-30 00:45:00|14597.1|14595.1|14599.9|14597.9|14600.5|14598.5|14597.1|14595.1|137
1625014200000|2021-06-30 00:50:00|14600.1|14598.1|14597.6|14595.6|14601.2|14599.2|14597.5|14595.5|145
1625014500000|2021-06-30 00:55:00|14597.9|14595.9|14596.9|14594.9|14598.1|14596.1|14595.1|14593.1|212
1625014800000|2021-06-30 01:00:00|14597|14595|14597.7|14595.7|14600|14598|14596.6|14594.6|151
1625015100000|2021-06-30 01:05:00|14597.9|14595.9|14600.2|14598.2|14600.5|14598.5|14597|14595|106
1625015400000|2021-06-30 01:10:00|14600.1|14598.1|14600.6|14598.6|14602.5|14600.5|14598.6|14596.6|172
1625015700000|2021-06-30 01:15:00|14600.7|14598.7|14598.1|14596.1|14601.9|14599.9|14598|14596|188
1625016000000|2021-06-30 01:20:00|14598|14596|14597.1|14595.1|14598.9|14596.9|14596.4|14594.4|135
1625016300000|2021-06-30 01:25:00|14597.2|14595.2|14596.7|14594.7|14597.9|14595.9|14595.6|14593.6|149
1625016600000|2021-06-30 01:30:00|14596.9|14594.9|14596.7|14594.7|14598.9|14596.9|14595.9|14593.9|135
1625016900000|2021-06-30 01:35:00|14596.9|14594.9|14599.1|14597.1|14599.6|14597.6|14596.9|14594.9|125
1625017200000|2021-06-30 01:40:00|14599|14597|14596.9|14594.9|14601.5|14599.5|14596.1|14594.1|215
1625017500000|2021-06-30 01:45:00|14597|14595|14598.6|14596.6|14599.1|14597.1|14597|14595|159
1625017800000|2021-06-30 01:50:00|14598.5|14596.5|14594.1|14592.1|14598.7|14596.7|14593.2|14591.2|328
1625018100000|2021-06-30 01:55:00|14594.2|14592.2|14590.5|14588.5|14595|14593|14590.5|14588.5|335
1625018400000|2021-06-30 02:00:00|14590.6|14588.6|14592.2|14590.2|14594|14592|14590|14588|355
1625018700000|2021-06-30 02:05:00|14592.1|14590.1|14593.1|14591.1|14593.9|14591.9|14592.1|14590.1|86
1625019000000|2021-06-30 02:10:00|14593.2|14591.2|14594|14592|14595.2|14593.2|14592.7|14590.7|110
1625019300000|2021-06-30 02:15:00|14593.9|14591.9|14594.9|14592.9|14595.7|14593.7|14593.1|14591.1|132
1625019600000|2021-06-30 02:20:00|14594.6|14592.6|14596.6|14594.6|14596.9|14594.9|14594.5|14592.5|141
1625019900000|2021-06-30 02:25:00|14596.5|14594.5|14595.2|14593.2|14596.5|14594.5|14592.7|14590.7|163
1625020200000|2021-06-30 02:30:00|14595.1|14593.1|14591.9|14589.9|14595.1|14593.1|14591.9|14589.9|158
1625020500000|2021-06-30 02:35:00|14592|14590|14590.2|14588.2|14592.4|14590.4|14589|14587|179
1625020800000|2021-06-30 02:40:00|14590.1|14588.1|14588.9|14586.9|14591.6|14589.6|14588.5|14586.5|237
1625021100000|2021-06-30 02:45:00|14589|14587|14588.1|14586.1|14590.2|14588.2|14587.5|14585.5|227
1625021400000|2021-06-30 02:50:00|14588|14586|14586.9|14584.9|14588.4|14586.4|14585.4|14583.4|265
1625021700000|2021-06-30 02:55:00|14586.7|14584.7|14588.7|14586.7|14589.6|14587.6|14586.2|14584.2|218
1625022000000|2021-06-30 03:00:00|14588.6|14586.6|14589.4|14587.4|14590.7|14588.7|14588.1|14586.1|185
1625022300000|2021-06-30 03:05:00|14589.2|14587.2|14586.1|14584.1|14589.2|14587.2|14584.2|14582.2|241
1625022600000|2021-06-30 03:10:00|14586.2|14584.2|14587.2|14585.2|14588.1|14586.1|14585.5|14583.5|147
1625022900000|2021-06-30 03:15:00|14587.1|14585.1|14589.6|14587.6|14589.9|14587.9|14586.1|14584.1|168
1625023200000|2021-06-30 03:20:00|14589.5|14587.5|14588.5|14586.5|14590.4|14588.4|14587.6|14585.6|127
1625023500000|2021-06-30 03:25:00|14588.6|14586.6|14590.4|14588.4|14591.2|14589.2|14588|14586|158
1625023800000|2021-06-30 03:30:00|14590.5|14588.5|14589.6|14587.6|14591.4|14589.4|14588.7|14586.7|149
1625024100000|2021-06-30 03:35:00|14589.5|14587.5|14590.4|14588.4|14590.9|14588.9|14588.7|14586.7|99
1625024400000|2021-06-30 03:40:00|14590.2|14588.2|14590.9|14588.9|14591|14589|14588.9|14586.9|89
1625024700000|2021-06-30 03:45:00|14590.7|14588.7|14590.1|14588.1|14592.5|14590.5|14590.1|14588.1|142
1625025000000|2021-06-30 03:50:00|14590.2|14588.2|14590.6|14588.6|14590.7|14588.7|14589.7|14587.7|74
1625025300000|2021-06-30 03:55:00|14590.7|14588.7|14592.1|14590.1|14592.6|14590.6|14590.2|14588.2|129
1625025600000|2021-06-30 04:00:00|14592|14590|14590.1|14588.1|14592|14590|14589.6|14587.6|78
1625025900000|2021-06-30 04:05:00|14590.2|14588.2|14591|14589|14592.5|14590.5|14590.1|14588.1|66
1625026200000|2021-06-30 04:10:00|14590.9|14588.9|14592.2|14590.2|14592.5|14590.5|14590.9|14588.9|82
1625026500000|2021-06-30 04:15:00|14592.4|14590.4|14591.9|14589.9|14593.1|14591.1|14591.4|14589.4|61
1625026800000|2021-06-30 04:20:00|14592|14590|14591.6|14589.6|14593.5|14591.5|14591.5|14589.5|55
1625027100000|2021-06-30 04:25:00|14591.5|14589.5|14591|14589|14592|14590|14589.7|14587.7|122
1625027400000|2021-06-30 04:30:00|14590.9|14588.9|14590.1|14588.1|14592.1|14590.1|14589.6|14587.6|83
1625027700000|2021-06-30 04:35:00|14590|14588|14590.9|14588.9|14592|14590|14588.2|14586.2|173
1625028000000|2021-06-30 04:40:00|14590.7|14588.7|14592.7|14590.7|14593.5|14591.5|14590.6|14588.6|120
1625028300000|2021-06-30 04:45:00|14592.6|14590.6|14592.2|14590.2|14593.6|14591.6|14591.9|14589.9|71
1625028600000|2021-06-30 04:50:00|14592.1|14590.1|14594.2|14592.2|14594.6|14592.6|14591.2|14589.2|108
1625028900000|2021-06-30 04:55:00|14594.4|14592.4|14594.2|14592.2|14596.7|14594.7|14593.9|14591.9|184
1625029200000|2021-06-30 05:00:00|14594.1|14592.1|14593.4|14591.4|14595.1|14593.1|14593.2|14591.2|105
1625029500000|2021-06-30 05:05:00|14593.2|14591.2|14592.4|14590.4|14594.6|14592.6|14591.5|14589.5|109
1625029800000|2021-06-30 05:10:00|14592.5|14590.5|14594.2|14592.2|14594.6|14592.6|14592|14590|95
1625030100000|2021-06-30 05:15:00|14594.1|14592.1|14593.4|14591.4|14595.5|14593.5|14592.5|14590.5|127
1625030400000|2021-06-30 05:20:00|14593.2|14591.2|14590.9|14588.9|14593.4|14591.4|14589.6|14587.6|133
1625030700000|2021-06-30 05:25:00|14590.7|14588.7|14588|14586|14590.9|14588.9|14587.9|14585.9|163
1625031000000|2021-06-30 05:30:00|14588.1|14586.1|14589.6|14587.6|14590.5|14588.5|14587.6|14585.6|204
1625031300000|2021-06-30 05:35:00|14589.7|14587.7|14590|14588|14590.7|14588.7|14589.1|14587.1|124
1625031600000|2021-06-30 05:40:00|14589.7|14587.7|14589.2|14587.2|14590.4|14588.4|14588.6|14586.6|137
1625031900000|2021-06-30 05:45:00|14589.1|14587.1|14586.7|14584.7|14589.4|14587.4|14586.7|14584.7|188
1625032200000|2021-06-30 05:50:00|14586.6|14584.6|14583.4|14581.4|14587.1|14585.1|14581.5|14579.5|401
1625032500000|2021-06-30 05:55:00|14583.6|14581.6|14582.6|14580.6|14584.2|14582.2|14581.1|14579.1|245
1625032800000|2021-06-30 06:00:00|14582.5|14580.5|14581|14579|14583.6|14581.6|14580.2|14578.2|398
1625033100000|2021-06-30 06:05:00|14580.9|14578.9|14581.9|14579.9|14584.4|14582.4|14579.5|14577.5|359
1625033400000|2021-06-30 06:10:00|14582|14580|14578.6|14576.6|14583.6|14581.6|14578|14576|399
1625033700000|2021-06-30 06:15:00|14578.5|14576.5|14584.6|14582.6|14585.4|14583.4|14578.5|14576.5|348
1625034000000|2021-06-30 06:20:00|14584.5|14582.5|14582.6|14580.6|14584.6|14582.6|14581.1|14579.1|240
1625034300000|2021-06-30 06:25:00|14582.5|14580.5|14584.9|14582.9|14585.6|14583.6|14581.2|14579.2|293
1625034600000|2021-06-30 06:30:00|14585|14583|14584.6|14582.6|14585.6|14583.6|14582.6|14580.6|143
1625034900000|2021-06-30 06:35:00|14584.5|14582.5|14584.9|14582.9|14587|14585|14584.4|14582.4|181
1625035200000|2021-06-30 06:40:00|14585.1|14583.1|14585.4|14583.4|14587.9|14585.9|14584.5|14582.5|164
1625035500000|2021-06-30 06:45:00|14585.2|14583.2|14589.4|14587.4|14590.1|14588.1|14585.2|14583.2|234
1625035800000|2021-06-30 06:50:00|14589.2|14587.2|14589.1|14587.1|14590.7|14588.7|14587.2|14585.2|193
1625036100000|2021-06-30 06:55:00|14589.2|14587.2|14585.5|14583.5|14589.2|14587.2|14584.2|14582.2|260
1625036400000|2021-06-30 07:00:00|14585.4|14583.4|14590.6|14588.6|14591.1|14589.1|14584.7|14582.7|642
1625036700000|2021-06-30 07:05:00|14590.5|14588.5|14590|14588|14594|14592|14589|14587|488
1625037000000|2021-06-30 07:10:00|14589.9|14587.9|14589.7|14587.7|14591.7|14589.7|14587.9|14585.9|441
1625037300000|2021-06-30 07:15:00|14589.6|14587.6|14591.4|14589.4|14593.2|14591.2|14587.9|14585.9|512
1625037600000|2021-06-30 07:20:00|14591.5|14589.5|14586.7|14584.7|14592.2|14590.2|14585|14583|401
1625037900000|2021-06-30 07:25:00|14586.9|14584.9|14596.9|14594.9|14602|14600|14586.2|14584.2|801
1625038200000|2021-06-30 07:30:00|14597|14595|14595.9|14593.9|14599.9|14597.9|14594.1|14592.1|503
1625038500000|2021-06-30 07:35:00|14595.7|14593.7|14595.1|14593.1|14596.7|14594.7|14592.6|14590.6|421
1625038800000|2021-06-30 07:40:00|14595.2|14593.2|14595.4|14593.4|14597.9|14595.9|14594.1|14592.1|140
1625039100000|2021-06-30 07:45:00|14595.2|14593.2|14593.4|14591.4|14595.9|14593.9|14592.7|14590.7|256
1625039400000|2021-06-30 07:50:00|14593.5|14591.5|14595.7|14593.7|14595.9|14593.9|14592.7|14590.7|171
1625039700000|2021-06-30 07:55:00|14595.6|14593.6|14593.9|14591.9|14595.6|14593.6|14592|14590|202
1625040000000|2021-06-30 08:00:00|14594.1|14592.1|14588.4|14586.4|14595.1|14593.1|14587.7|14585.7|395
1625040300000|2021-06-30 08:05:00|14588.5|14586.5|14586.6|14584.6|14590.1|14588.1|14586.2|14584.2|408
1625040600000|2021-06-30 08:10:00|14586.7|14584.7|14579.4|14577.4|14587.2|14585.2|14577.5|14575.5|955
1625040900000|2021-06-30 08:15:00|14579.2|14577.2|14569.9|14567.9|14580.1|14578.1|14567|14565|1955
1625041200000|2021-06-30 08:20:00|14570|14568|14568.9|14566.9|14573.4|14571.4|14567|14565|922
1625041500000|2021-06-30 08:25:00|14569|14567|14573.2|14571.2|14574.1|14572.1|14568.1|14566.1|745
1625041800000|2021-06-30 08:30:00|14573.1|14571.1|14570.1|14568.1|14573.5|14571.5|14565.9|14563.9|1132
1625042100000|2021-06-30 08:35:00|14570|14568|14570.6|14568.6|14572.2|14570.2|14569|14567|487
1625042400000|2021-06-30 08:40:00|14570.7|14568.7|14573.4|14571.4|14575.2|14573.2|14569.4|14567.4|569
1625042700000|2021-06-30 08:45:00|14573.2|14571.2|14567.1|14565.1|14573.7|14571.7|14566.5|14564.5|765
1625043000000|2021-06-30 08:50:00|14567.2|14565.2|14567.9|14565.9|14571.1|14569.1|14566.9|14564.9|419
1625043300000|2021-06-30 08:55:00|14567.7|14565.7|14564.4|14562.4|14569.2|14567.2|14563.4|14561.4|811
1625043600000|2021-06-30 09:00:00|14564.2|14562.2|14551.5|14549.5|14564.5|14562.5|14551.5|14549.5|1508
1625043900000|2021-06-30 09:05:00|14552|14550|14551.9|14549.9|14555.4|14553.4|14547.9|14545.9|1570
1625044200000|2021-06-30 09:10:00|14551.7|14549.7|14548.6|14546.6|14552|14550|14545|14543|957
1625044500000|2021-06-30 09:15:00|14548.7|14546.7|14548.2|14546.2|14551.5|14549.5|14546.6|14544.6|506
1625044800000|2021-06-30 09:20:00|14548.4|14546.4|14548.9|14546.9|14550.7|14548.7|14545.4|14543.4|551
1625045100000|2021-06-30 09:25:00|14548.7|14546.7|14552.6|14550.6|14553.1|14551.1|14545.1|14543.1|683
1625045400000|2021-06-30 09:30:00|14552.5|14550.5|14548.4|14546.4|14552.5|14550.5|14547|14545|416
1625045700000|2021-06-30 09:35:00|14548.2|14546.2|14548.1|14546.1|14550.6|14548.6|14545.5|14543.5|460
1625046000000|2021-06-30 09:40:00|14548|14546|14548.6|14546.6|14548.9|14546.9|14538.7|14536.7|894
1625046300000|2021-06-30 09:45:00|14548.1|14546.1|14552.5|14550.5|14554.7|14552.7|14548.1|14546.1|904
1625046600000|2021-06-30 09:50:00|14552.4|14550.4|14552.4|14550.4|14554.5|14552.5|14550.4|14548.4|469
1625046900000|2021-06-30 09:55:00|14552.5|14550.5|14551.6|14549.6|14554.1|14552.1|14550.5|14548.5|443
1625047200000|2021-06-30 10:00:00|14551.5|14549.5|14557.2|14555.2|14560.2|14558.2|14550.5|14548.5|1061
1625047500000|2021-06-30 10:05:00|14557.4|14555.4|14562.4|14560.4|14563|14561|14556.6|14554.6|740
1625047800000|2021-06-30 10:10:00|14562.2|14560.2|14560.6|14558.6|14564.2|14562.2|14559|14557|528
1625048100000|2021-06-30 10:15:00|14560.7|14558.7|14560.6|14558.6|14563|14561|14559.2|14557.2|297
1625048400000|2021-06-30 10:20:00|14560.7|14558.7|14564.5|14562.5|14565.2|14563.2|14559.7|14557.7|361
1625048700000|2021-06-30 10:25:00|14564.2|14562.2|14561.6|14559.6|14565.4|14563.4|14560|14558|295
1625049000000|2021-06-30 10:30:00|14561.7|14559.7|14559.6|14557.6|14564|14562|14559.4|14557.4|337
1625049300000|2021-06-30 10:35:00|14559.7|14557.7|14561.6|14559.6|14562.1|14560.1|14556.7|14554.7|506
1625049600000|2021-06-30 10:40:00|14561.9|14559.9|14561.6|14559.6|14563.7|14561.7|14560.4|14558.4|194
1625049900000|2021-06-30 10:45:00|14561.9|14559.9|14560|14558|14562|14560|14558.5|14556.5|225
1625050200000|2021-06-30 10:50:00|14560.1|14558.1|14558.4|14556.4|14561.2|14559.2|14557.5|14555.5|258
1625050500000|2021-06-30 10:55:00|14558.2|14556.2|14553.6|14551.6|14559.5|14557.5|14551.1|14549.1|594
1625050800000|2021-06-30 11:00:00|14554|14552|14567.6|14565.6|14567.7|14565.7|14553.6|14551.6|885
1625051100000|2021-06-30 11:05:00|14567.5|14565.5|14566.1|14564.1|14570.1|14568.1|14564.5|14562.5|576
1625051400000|2021-06-30 11:10:00|14566.2|14564.2|14570.2|14568.2|14574.1|14572.1|14566.1|14564.1|772
1625051700000|2021-06-30 11:15:00|14570.4|14568.4|14577.2|14575.2|14577.7|14575.7|14567.6|14565.6|925
1625052000000|2021-06-30 11:20:00|14577.1|14575.1|14580.6|14578.6|14586.6|14584.6|14577|14575|1094
1625052300000|2021-06-30 11:25:00|14580.5|14578.5|14574.1|14572.1|14581.1|14579.1|14573.6|14571.6|613
1625052600000|2021-06-30 11:30:00|14574.2|14572.2|14575.4|14573.4|14577.1|14575.1|14572.4|14570.4|455
1625052900000|2021-06-30 11:35:00|14575.1|14573.1|14576|14574|14579.6|14577.6|14573.4|14571.4|581
1625053200000|2021-06-30 11:40:00|14576.1|14574.1|14574.5|14572.5|14576.7|14574.7|14569.6|14567.6|373
1625053500000|2021-06-30 11:45:00|14574.4|14572.4|14573.5|14571.5|14577.5|14575.5|14571|14569|477
1625053800000|2021-06-30 11:50:00|14573.6|14571.6|14569.9|14567.9|14575.7|14573.7|14568|14566|441
1625054100000|2021-06-30 11:55:00|14570|14568|14572.4|14570.4|14572.9|14570.9|14568.7|14566.7|320
1625054400000|2021-06-30 12:00:00|14571.7|14569.7|14568.9|14566.9|14572.4|14570.4|14568.4|14566.4|628
1625054700000|2021-06-30 12:05:00|14569|14567|14568.6|14566.6|14572.6|14570.6|14565.5|14563.5|694
1625055000000|2021-06-30 12:10:00|14568.7|14566.7|14567.6|14565.6|14571.1|14569.1|14565.7|14563.7|384
1625055300000|2021-06-30 12:15:00|14567.7|14565.7|14576.9|14574.9|14582.1|14580.1|14566.9|14564.9|1339
1625055600000|2021-06-30 12:20:00|14577|14575|14569.1|14567.1|14577.9|14575.9|14564.7|14562.7|1192
1625055900000|2021-06-30 12:25:00|14569.2|14567.2|14559.6|14557.6|14571.4|14569.4|14557.4|14555.4|1250
1625056200000|2021-06-30 12:30:00|14559.5|14557.5|14564.6|14562.6|14565.7|14563.7|14558.2|14556.2|1085
1625056500000|2021-06-30 12:35:00|14564.5|14562.5|14565|14563|14567.9|14565.9|14563.2|14561.2|581
1625056800000|2021-06-30 12:40:00|14565.1|14563.1|14565.4|14563.4|14568.9|14566.9|14562.9|14560.9|580
1625057100000|2021-06-30 12:45:00|14565.5|14563.5|14568.6|14566.6|14571.5|14569.5|14564.6|14562.6|680
1625057400000|2021-06-30 12:50:00|14568.5|14566.5|14571|14569|14573.9|14571.9|14567.4|14565.4|666
1625057700000|2021-06-30 12:55:00|14570.9|14568.9|14567.7|14565.7|14572.5|14570.5|14567.1|14565.1|454
1625058000000|2021-06-30 13:00:00|14566.6|14564.6|14567.2|14565.2|14568.6|14566.6|14563.6|14561.6|836
1625058300000|2021-06-30 13:05:00|14567.1|14565.1|14564.6|14562.6|14567.2|14565.2|14562.6|14560.6|486
1625058600000|2021-06-30 13:10:00|14564.7|14562.7|14568|14566|14568.5|14566.5|14561.5|14559.5|667
1625058900000|2021-06-30 13:15:00|14568.1|14566.1|14567.6|14565.6|14571|14569|14566.2|14564.2|583
1625059200000|2021-06-30 13:20:00|14567.4|14565.4|14567.9|14565.9|14571|14569|14567.1|14565.1|650
1625059500000|2021-06-30 13:25:00|14567.4|14565.4|14569.9|14567.9|14571|14569|14562.9|14560.9|1762
1625059800000|2021-06-30 13:30:00|14570|14568|14544.2|14543.2|14579.4|14578.4|14543.9|14542.9|17909
1625060100000|2021-06-30 13:35:00|14544.4|14543.4|14567.6|14566.6|14574.5|14573.5|14536|14535|14618
1625060400000|2021-06-30 13:40:00|14567.2|14566.2|14568.2|14567.2|14569.1|14568.1|14550.7|14549.7|7721
1625060700000|2021-06-30 13:45:00|14568.1|14567.1|14575.1|14574.1|14583.1|14582.1|14563.1|14562.1|8581
1625061000000|2021-06-30 13:50:00|14575|14574|14560.5|14559.5|14575.6|14574.6|14552.1|14551.1|8231
1625061300000|2021-06-30 13:55:00|14560.2|14559.2|14545.9|14544.9|14560.5|14559.5|14530.6|14529.6|7344
1625061600000|2021-06-30 14:00:00|14546.1|14545.1|14555.1|14554.1|14556.1|14555.1|14540.2|14539.2|6161
1625061900000|2021-06-30 14:05:00|14555.2|14554.2|14555|14554|14561.9|14560.9|14546|14545|6441
1625062200000|2021-06-30 14:10:00|14555.1|14554.1|14552.1|14551.1|14556.1|14555.1|14538.2|14537.2|6524
1625062500000|2021-06-30 14:15:00|14552.2|14551.2|14551.4|14550.4|14560.1|14559.1|14543.5|14542.5|4627
1625062800000|2021-06-30 14:20:00|14551.6|14550.6|14564.2|14563.2|14565.1|14564.1|14545|14544|4991
1625063100000|2021-06-30 14:25:00|14563.7|14562.7|14562.2|14561.2|14566.4|14565.4|14556.4|14555.4|3707
1625063400000|2021-06-30 14:30:00|14562.4|14561.4|14568.5|14567.5|14576|14575|14561.4|14560.4|6015
1625063700000|2021-06-30 14:35:00|14568.6|14567.6|14562|14561|14569.6|14568.6|14560.2|14559.2|4028
1625064000000|2021-06-30 14:40:00|14562.1|14561.1|14564.2|14563.2|14566.2|14565.2|14555.7|14554.7|4450
1625064300000|2021-06-30 14:45:00|14564.5|14563.5|14554|14553|14571.7|14570.7|14551.6|14550.6|5034
1625064600000|2021-06-30 14:50:00|14553.9|14552.9|14573.7|14572.7|14573.9|14572.9|14550.9|14549.9|4289
1625064900000|2021-06-30 14:55:00|14573.6|14572.6|14578.6|14577.6|14581.4|14580.4|14572.9|14571.9|5599
1625065200000|2021-06-30 15:00:00|14579|14578|14577|14576|14585.4|14584.4|14574|14573|4375
1625065500000|2021-06-30 15:05:00|14577.1|14576.1|14580.6|14579.6|14582.1|14581.1|14570.2|14569.2|3407
1625065800000|2021-06-30 15:10:00|14580.7|14579.7|14568.2|14567.2|14581.4|14580.4|14566.7|14565.7|3205
1625066100000|2021-06-30 15:15:00|14568.1|14567.1|14559|14558|14569.9|14568.9|14558|14557|4371
1625066400000|2021-06-30 15:20:00|14559.1|14558.1|14555.6|14554.6|14562.7|14561.7|14554.6|14553.6|3615
1625066700000|2021-06-30 15:25:00|14555.5|14554.5|14558.5|14557.5|14560.6|14559.6|14553|14552|2903
1625067000000|2021-06-30 15:30:00|14558.4|14557.4|14555.1|14554.1|14564.2|14563.2|14554.2|14553.2|3107
1625067300000|2021-06-30 15:35:00|14555.2|14554.2|14561|14560|14562.2|14561.2|14549.1|14548.1|2940
1625067600000|2021-06-30 15:40:00|14560.9|14559.9|14552.5|14551.5|14561.5|14560.5|14549.7|14548.7|2830
1625067900000|2021-06-30 15:45:00|14552.6|14551.6|14559.7|14558.7|14560.5|14559.5|14547.5|14546.5|2651
1625068200000|2021-06-30 15:50:00|14559.6|14558.6|14565.5|14564.5|14566.4|14565.4|14558.9|14557.9|2465
1625068500000|2021-06-30 15:55:00|14565.6|14564.6|14565.9|14564.9|14568.6|14567.6|14561.1|14560.1|2101
1625068800000|2021-06-30 16:00:00|14566.2|14565.2|14554.6|14553.6|14567.4|14566.4|14553.4|14552.4|2338
1625069100000|2021-06-30 16:05:00|14554.5|14553.5|14566|14565|14567.6|14566.6|14554.2|14553.2|2550
1625069400000|2021-06-30 16:10:00|14565.9|14564.9|14567|14566|14567.9|14566.9|14561.9|14560.9|1277
1625069700000|2021-06-30 16:15:00|14567.1|14566.1|14565.4|14564.4|14569.7|14568.7|14563.7|14562.7|2083
1625070000000|2021-06-30 16:20:00|14565|14564|14549.2|14548.2|14565.6|14564.6|14549.1|14548.1|2889
1625070300000|2021-06-30 16:25:00|14549.4|14548.4|14537.2|14536.2|14550|14549|14530.9|14529.9|4953
1625070600000|2021-06-30 16:30:00|14537.1|14536.1|14546.9|14545.9|14547.9|14546.9|14528.1|14527.1|4713
1625070900000|2021-06-30 16:35:00|14546.7|14545.7|14546.2|14545.2|14551.9|14550.9|14544.1|14543.1|2692
1625071200000|2021-06-30 16:40:00|14545.9|14544.9|14550.4|14549.4|14551.2|14550.2|14545.9|14544.9|1731
1625071500000|2021-06-30 16:45:00|14550.2|14549.2|14545.9|14544.9|14550.2|14549.2|14544.5|14543.5|1296
1625071800000|2021-06-30 16:50:00|14546|14545|14552.5|14551.5|14553.6|14552.6|14544.7|14543.7|1856
1625072100000|2021-06-30 16:55:00|14552.6|14551.6|14549|14548|14554.2|14553.2|14546.4|14545.4|1878
1625072400000|2021-06-30 17:00:00|14548.9|14547.9|14555.6|14554.6|14556.5|14555.5|14547.6|14546.6|1706
1625072700000|2021-06-30 17:05:00|14555.5|14554.5|14554.1|14553.1|14558.7|14557.7|14553.2|14552.2|1671
1625073000000|2021-06-30 17:10:00|14554|14553|14560.4|14559.4|14561|14560|14550.9|14549.9|2344
1625073300000|2021-06-30 17:15:00|14560.5|14559.5|14556.2|14555.2|14562|14561|14556.1|14555.1|1704
1625073600000|2021-06-30 17:20:00|14556.4|14555.4|14554.2|14553.2|14558.9|14557.9|14552.7|14551.7|1654
1625073900000|2021-06-30 17:25:00|14554.4|14553.4|14552.4|14551.4|14555|14554|14550.9|14549.9|1471
1625074200000|2021-06-30 17:30:00|14552.2|14551.2|14555.4|14554.4|14557|14556|14549.2|14548.2|1694
1625074500000|2021-06-30 17:35:00|14555.2|14554.2|14559|14558|14561.7|14560.7|14553.5|14552.5|1878
1625074800000|2021-06-30 17:40:00|14559.1|14558.1|14558.2|14557.2|14565|14564|14557.7|14556.7|2305
1625075100000|2021-06-30 17:45:00|14558.1|14557.1|14557.7|14556.7|14560|14559|14555.6|14554.6|1315
1625075400000|2021-06-30 17:50:00|14557.9|14556.9|14554.7|14553.7|14559.5|14558.5|14552.6|14551.6|1636
1625075700000|2021-06-30 17:55:00|14554.9|14553.9|14558.1|14557.1|14560.2|14559.2|14553.5|14552.5|1424
1625076000000|2021-06-30 18:00:00|14558|14557|14552.2|14551.2|14559|14558|14551.2|14550.2|1893
1625076300000|2021-06-30 18:05:00|14552.1|14551.1|14542.7|14541.7|14555.5|14554.5|14541.1|14540.1|2235
1625076600000|2021-06-30 18:10:00|14542.6|14541.6|14542.6|14541.6|14544.4|14543.4|14538.2|14537.2|2432
1625076900000|2021-06-30 18:15:00|14542.7|14541.7|14546.6|14545.6|14549.1|14548.1|14542|14541|2413
1625077200000|2021-06-30 18:20:00|14546.7|14545.7|14541.9|14540.9|14547.5|14546.5|14540.1|14539.1|1819
1625077500000|2021-06-30 18:25:00|14542|14541|14545.2|14544.2|14545.5|14544.5|14538.5|14537.5|1631
1625077800000|2021-06-30 18:30:00|14545.1|14544.1|14554.1|14553.1|14554.6|14553.6|14544.2|14543.2|2753
1625078100000|2021-06-30 18:35:00|14554|14553|14556.4|14555.4|14557.2|14556.2|14552.5|14551.5|1903
1625078400000|2021-06-30 18:40:00|14556.2|14555.2|14559.1|14558.1|14560.1|14559.1|14556.2|14555.2|2075
1625078700000|2021-06-30 18:45:00|14559|14558|14556.5|14555.5|14560.9|14559.9|14555.4|14554.4|2276
1625079000000|2021-06-30 18:50:00|14556.6|14555.6|14553.1|14552.1|14558.7|14557.7|14552.1|14551.1|2024
1625079300000|2021-06-30 18:55:00|14553.2|14552.2|14553.1|14552.1|14560.2|14559.2|14552.2|14551.2|2253
1625079600000|2021-06-30 19:00:00|14553.6|14552.6|14557.7|14556.7|14559.6|14558.6|14552.2|14551.2|2161
1625079900000|2021-06-30 19:05:00|14558.1|14557.1|14562.4|14561.4|14563.2|14562.2|14557.6|14556.6|2202
1625080200000|2021-06-30 19:10:00|14562.2|14561.2|14558.5|14557.5|14564.7|14563.7|14557.4|14556.4|2783
1625080500000|2021-06-30 19:15:00|14558.6|14557.6|14560.2|14559.2|14565.4|14564.4|14557.5|14556.5|2316
1625080800000|2021-06-30 19:20:00|14559.8|14558.8|14565|14564|14565.2|14564.2|14558.3|14557.3|2245
1625081100000|2021-06-30 19:25:00|14564.8|14563.8|14563.6|14562.6|14566.8|14565.8|14562|14561|2116
1625081400000|2021-06-30 19:30:00|14563.3|14562.3|14567.6|14566.6|14569.2|14568.2|14555.6|14554.6|5142
1625081700000|2021-06-30 19:35:00|14567.3|14566.3|14564.3|14563.3|14570.6|14569.6|14560.1|14559.1|3919
1625082000000|2021-06-30 19:40:00|14564.2|14563.2|14566.8|14565.8|14567.6|14566.6|14559.3|14558.3|2890
1625082300000|2021-06-30 19:45:00|14566.7|14565.7|14569.1|14568.1|14578.5|14577.5|14566.6|14565.6|4577
1625082600000|2021-06-30 19:50:00|14569.8|14568.8|14564|14563|14570.1|14569.1|14545.6|14544.6|10676
1625082900000|2021-06-30 19:55:00|14566.1|14565.1|14552.7|14551.7|14570|14569|14552.7|14551.7|14319
1625083200000|2021-06-30 20:00:00|14553.2|14551.2|14562.3|14560.3|14569.8|14567.8|14551.7|14549.7|5836
1625083500000|2021-06-30 20:05:00|14561.6|14559.6|14557.2|14555.2|14562.8|14560.8|14556.1|14554.1|1409
1625083800000|2021-06-30 20:10:00|14557.3|14555.3|14562.5|14560.5|14563.6|14561.6|14556.5|14554.5|1018
1625084100000|2021-06-30 20:15:00|14562.7|14560.7|14561|14559|14563|14561|14559|14557|576
1625084400000|2021-06-30 20:20:00|14561.2|14559.2|14561.5|14559.5|14563.2|14561.2|14560.2|14558.2|229
1625084700000|2021-06-30 20:25:00|14561.7|14559.7|14565.7|14563.7|14566.2|14564.2|14561|14559|400
1625085000000|2021-06-30 20:30:00|14566.2|14564.2|14567|14565|14567.2|14565.2|14565.5|14563.5|224
1625085300000|2021-06-30 20:35:00|14566.7|14564.7|14568|14566|14570.5|14568.5|14566.5|14564.5|393
1625085600000|2021-06-30 20:40:00|14568.2|14566.2|14565.7|14563.7|14568.2|14566.2|14563.2|14561.2|276
1625085900000|2021-06-30 20:45:00|14565.5|14563.5|14566.5|14564.5|14567|14565|14564.7|14562.7|185
1625086200000|2021-06-30 20:50:00|14566|14564|14564.7|14562.7|14567.7|14565.7|14564.7|14562.7|247
1625086500000|2021-06-30 20:55:00|14565|14563|14567.1|14562.1|14567.2|14564.7|14564.7|14562.1|233
1625086800000|2021-06-30 21:00:00|14567|14562|14567.2|14562.2|14567.8|14562.8|14566.9|14561.9|0
1625087100000|2021-06-30 21:05:00|14567.1|14562.1|14566.3|14561.3|14567.2|14562.2|14566|14561|0
1625087400000|2021-06-30 21:10:00|14566.7|14561.7|14565.7|14560.7|14566.7|14561.7|14565.4|14560.4|0
1625087700000|2021-06-30 21:15:00|14565.8|14560.8|14566.1|14561.1|14566.8|14561.8|14565.7|14560.7|0
1625088000000|2021-06-30 21:20:00|14566|14561|14567|14562|14567|14562|14566|14561|0
1625088300000|2021-06-30 21:25:00|14567.4|14562.4|14565.3|14560.3|14567.6|14562.6|14564.5|14559.5|0
1625088600000|2021-06-30 21:30:00|14565.2|14560.2|14565.4|14560.4|14565.5|14560.5|14564.4|14559.4|0
1625088900000|2021-06-30 21:35:00|14565.3|14560.3|14564.9|14559.9|14565.3|14560.3|14564.9|14559.9|0
1625089200000|2021-06-30 21:40:00|14565|14560|14565.2|14560.2|14565.3|14560.3|14564.5|14559.5|0
1625089500000|2021-06-30 21:45:00|14564.9|14559.9|14565.1|14560.1|14565.2|14560.2|14564.1|14559.1|0
1625089800000|2021-06-30 21:50:00|14565|14560|14564.9|14559.9|14565.1|14560.1|14564.1|14559.1|0
1625090100000|2021-06-30 21:55:00|14564.8|14559.8|14565.7|14560.7|14565.7|14560.7|14564.5|14559.5|0
1625090400000|2021-06-30 22:00:00|14568.2|14566.2|14569.1|14567.1|14572.1|14570.1|14563.7|14561.7|497
1625090700000|2021-06-30 22:05:00|14569.7|14567.7|14567.1|14565.1|14569.7|14567.7|14565.5|14563.5|189
1625091000000|2021-06-30 22:10:00|14567.2|14565.2|14567.3|14565.3|14568.7|14566.7|14566.5|14564.5|140
1625091300000|2021-06-30 22:15:00|14567.5|14565.5|14566.2|14564.2|14568|14566|14565.3|14563.3|134
1625091600000|2021-06-30 22:20:00|14566.3|14564.3|14566.7|14564.7|14567.6|14565.6|14565.7|14563.7|123
1625091900000|2021-06-30 22:25:00|14566.8|14564.8|14566|14564|14568|14566|14565.1|14563.1|126
1625092200000|2021-06-30 22:30:00|14565.8|14563.8|14566.5|14564.5|14567.5|14565.5|14565.6|14563.6|122
1625092500000|2021-06-30 22:35:00|14566.6|14564.6|14566.5|14564.5|14568|14566|14566|14564|112
1625092800000|2021-06-30 22:40:00|14566.3|14564.3|14567.6|14565.6|14568.5|14566.5|14565.7|14563.7|114
1625093100000|2021-06-30 22:45:00|14567.7|14565.7|14567.5|14565.5|14567.7|14565.7|14566|14564|72
1625093400000|2021-06-30 22:50:00|14567.3|14565.3|14569.7|14567.7|14569.8|14567.8|14567.3|14565.3|88
1625093700000|2021-06-30 22:55:00|14570|14568|14569.2|14567.2|14570.6|14568.6|14568.7|14566.7|81
1625094000000|2021-06-30 23:00:00|14569.1|14567.1|14565.7|14563.7|14569.7|14567.7|14565.7|14563.7|91
1625094300000|2021-06-30 23:05:00|14566.2|14564.2|14567|14565|14568.1|14566.1|14566|14564|82
1625094600000|2021-06-30 23:10:00|14566.8|14564.8|14568.2|14566.2|14568.6|14566.6|14566.5|14564.5|65
1625094900000|2021-06-30 23:15:00|14568.1|14566.1|14568.3|14566.3|14569.3|14567.3|14567.7|14565.7|52
1625095200000|2021-06-30 23:20:00|14568.5|14566.5|14567.5|14565.5|14569|14567|14567.5|14565.5|53
1625095500000|2021-06-30 23:25:00|14567.6|14565.6|14566.2|14564.2|14568|14566|14566|14564|68
1625095800000|2021-06-30 23:30:00|14566.1|14564.1|14565.1|14563.1|14566.2|14564.2|14563.5|14561.5|139
1625096100000|2021-06-30 23:35:00|14565.2|14563.2|14563.7|14561.7|14565.3|14563.3|14563.3|14561.3|79
1625096400000|2021-06-30 23:40:00|14563.6|14561.6|14565.2|14563.2|14565.3|14563.3|14563.1|14561.1|99
1625096700000|2021-06-30 23:45:00|14565.3|14563.3|14566.2|14564.2|14566.7|14564.7|14565.1|14563.1|91
1625097000000|2021-06-30 23:50:00|14566.1|14564.1|14566|14564|14566.2|14564.2|14564.5|14562.5|56
1625097300000|2021-06-30 23:55:00|14566.1|14564.1|14570.2|14568.2|14570.6|14568.6|14565.8|14563.8|225
1625097600000|2021-07-01 00:00:00|14570.1|14568.1|14566.5|14564.5|14570.6|14568.6|14565|14563|283
1625097900000|2021-07-01 00:05:00|14566.6|14564.6|14564.2|14562.2|14568.5|14566.5|14563.6|14561.6|216
1625098200000|2021-07-01 00:10:00|14564.1|14562.1|14569.5|14567.5|14570.5|14568.5|14563.7|14561.7|210
1625098500000|2021-07-01 00:15:00|14569.3|14567.3|14570.7|14568.7|14573|14571|14569.3|14567.3|290
1625098800000|2021-07-01 00:20:00|14570.5|14568.5|14576.2|14574.2|14576.6|14574.6|14570.5|14568.5|428
1625099100000|2021-07-01 00:25:00|14576.1|14574.1|14578.8|14576.8|14580.2|14578.2|14575.7|14573.7|447
1625099400000|2021-07-01 00:30:00|14579|14577|14579|14577|14580.5|14578.5|14577.2|14575.2|227
1625099700000|2021-07-01 00:35:00|14578.8|14576.8|14577|14575|14579.8|14577.8|14576.6|14574.6|182
1625100000000|2021-07-01 00:40:00|14576.8|14574.8|14579.5|14577.5|14580.2|14578.2|14576.5|14574.5|133
1625100300000|2021-07-01 00:45:00|14579.2|14577.2|14578.5|14576.5|14580.3|14578.3|14577.2|14575.2|100
1625100600000|2021-07-01 00:50:00|14578.3|14576.3|14578.2|14576.2|14580.1|14578.1|14576.6|14574.6|230
1625100900000|2021-07-01 00:55:00|14578.3|14576.3|14580.7|14578.7|14581.8|14579.8|14577.7|14575.7|176
1625101200000|2021-07-01 01:00:00|14580.8|14578.8|14579.7|14577.7|14583.1|14581.1|14579.7|14577.7|274
1625101500000|2021-07-01 01:05:00|14579.8|14577.8|14579.3|14577.3|14582.6|14580.6|14579.3|14577.3|120
1625101800000|2021-07-01 01:10:00|14579.5|14577.5|14582.2|14580.2|14582.8|14580.8|14578.2|14576.2|173
1625102100000|2021-07-01 01:15:00|14582.1|14580.1|14584.7|14582.7|14585.3|14583.3|14579.6|14577.6|287
1625102400000|2021-07-01 01:20:00|14584.8|14582.8|14584.1|14582.1|14585.6|14583.6|14583.1|14581.1|184
1625102700000|2021-07-01 01:25:00|14584|14582|14582.7|14580.7|14584.1|14582.1|14581.2|14579.2|135
1625103000000|2021-07-01 01:30:00|14582.8|14580.8|14580.8|14578.8|14584.5|14582.5|14580.6|14578.6|183
1625103300000|2021-07-01 01:35:00|14580.7|14578.7|14579.2|14577.2|14580.8|14578.8|14578.3|14576.3|253
1625103600000|2021-07-01 01:40:00|14579.3|14577.3|14577.2|14575.2|14579.8|14577.8|14576.8|14574.8|180
1625103900000|2021-07-01 01:45:00|14577.1|14575.1|14577|14575|14578.7|14576.7|14573.8|14571.8|373
1625104200000|2021-07-01 01:50:00|14576.8|14574.8|14579.6|14577.6|14579.8|14577.8|14576.6|14574.6|228
1625104500000|2021-07-01 01:55:00|14579.5|14577.5|14581.3|14579.3|14582|14580|14578.7|14576.7|213
1625104800000|2021-07-01 02:00:00|14581.2|14579.2|14581|14579|14581.3|14579.3|14579.3|14577.3|113
1625105100000|2021-07-01 02:05:00|14580.8|14578.8|14578.2|14576.2|14581.2|14579.2|14577.7|14575.7|147
1625105400000|2021-07-01 02:10:00|14578.1|14576.1|14578.2|14576.2|14579.3|14577.3|14577.2|14575.2|77
1625105700000|2021-07-01 02:15:00|14578.3|14576.3|14578.2|14576.2|14578.5|14576.5|14576.7|14574.7|118
1625106000000|2021-07-01 02:20:00|14578.1|14576.1|14579.6|14577.6|14580.3|14578.3|14578|14576|122
1625106300000|2021-07-01 02:25:00|14579.7|14577.7|14578.7|14576.7|14579.8|14577.8|14577.5|14575.5|62
1625106600000|2021-07-01 02:30:00|14578.6|14576.6|14579|14577|14579.3|14577.3|14577.2|14575.2|122
1625106900000|2021-07-01 02:35:00|14578.8|14576.8|14580|14578|14581.6|14579.6|14578.6|14576.6|273
1625107200000|2021-07-01 02:40:00|14579.8|14577.8|14579.2|14577.2|14580.6|14578.6|14579|14577|67
1625107500000|2021-07-01 02:45:00|14579.1|14577.1|14578.7|14576.7|14579.8|14577.8|14578.3|14576.3|72
1625107800000|2021-07-01 02:50:00|14578.6|14576.6|14576.5|14574.5|14578.7|14576.7|14575.7|14573.7|186
1625108100000|2021-07-01 02:55:00|14576.2|14574.2|14575.2|14573.2|14576.5|14574.5|14574.6|14572.6|110
1625108400000|2021-07-01 03:00:00|14575.3|14573.3|14573.6|14571.6|14575.3|14573.3|14570.6|14568.6|294
1625108700000|2021-07-01 03:05:00|14573.5|14571.5|14574.2|14572.2|14574.6|14572.6|14573|14571|102
1625109000000|2021-07-01 03:10:00|14574.1|14572.1|14573.1|14571.1|14575.2|14573.2|14572.8|14570.8|133
1625109300000|2021-07-01 03:15:00|14572.8|14570.8|14573.5|14571.5|14573.5|14571.5|14571.8|14569.8|97
1625109600000|2021-07-01 03:20:00|14573.3|14571.3|14574.2|14572.2|14574.3|14572.3|14572.6|14570.6|146
1625109900000|2021-07-01 03:25:00|14574.1|14572.1|14572|14570|14575.5|14573.5|14572|14570|298
1625110200000|2021-07-01 03:30:00|14572.2|14570.2|14571.5|14569.5|14574.2|14572.2|14570.7|14568.7|188
1625110500000|2021-07-01 03:35:00|14571.6|14569.6|14569.7|14567.7|14572|14570|14568.8|14566.8|180
1625110800000|2021-07-01 03:40:00|14569.6|14567.6|14568.5|14566.5|14569.7|14567.7|14567|14565|182
1625111100000|2021-07-01 03:45:00|14568.3|14566.3|14568.6|14566.6|14569.3|14567.3|14567.8|14565.8|139
1625111400000|2021-07-01 03:50:00|14568.5|14566.5|14565.2|14563.2|14568.5|14566.5|14564.8|14562.8|177
1625111700000|2021-07-01 03:55:00|14565.3|14563.3|14568.3|14566.3|14569.7|14567.7|14565.2|14563.2|214
1625112000000|2021-07-01 04:00:00|14568.5|14566.5|14569|14567|14569.5|14567.5|14567.3|14565.3|102
1625112300000|2021-07-01 04:05:00|14569.1|14567.1|14570.5|14568.5|14570.8|14568.8|14568.5|14566.5|119
1625112600000|2021-07-01 04:10:00|14570.6|14568.6|14569.5|14567.5|14570.8|14568.8|14568.6|14566.6|83
1625112900000|2021-07-01 04:15:00|14569.6|14567.6|14569.1|14567.1|14570.1|14568.1|14569|14567|68
1625113200000|2021-07-01 04:20:00|14569|14567|14567.8|14565.8|14569|14567|14567|14565|100
1625113500000|2021-07-01 04:25:00|14568|14566|14568|14566|14569.5|14567.5|14567.5|14565.5|93
1625113800000|2021-07-01 04:30:00|14567.7|14565.7|14562.5|14560.5|14568.7|14566.7|14560|14558|592
1625114100000|2021-07-01 04:35:00|14562.1|14560.1|14562.8|14560.8|14563.2|14561.2|14561.5|14559.5|141
1625114400000|2021-07-01 04:40:00|14562.7|14560.7|14564.3|14562.3|14565.2|14563.2|14562.7|14560.7|115
1625114700000|2021-07-01 04:45:00|14564.5|14562.5|14565.1|14563.1|14565.2|14563.2|14563.1|14561.1|82
1625115000000|2021-07-01 04:50:00|14565.2|14563.2|14558.1|14556.1|14565.3|14563.3|14553.3|14551.3|526
1625115300000|2021-07-01 04:55:00|14558.3|14556.3|14558.5|14556.5|14559.7|14557.7|14557.5|14555.5|153
1625115600000|2021-07-01 05:00:00|14558.6|14556.6|14561.8|14559.8|14562|14560|14558.2|14556.2|140
1625115900000|2021-07-01 05:05:00|14562|14560|14561|14559|14562.3|14560.3|14560.5|14558.5|100
1625116200000|2021-07-01 05:10:00|14561.1|14559.1|14563.2|14561.2|14563.7|14561.7|14560.5|14558.5|122
1625116500000|2021-07-01 05:15:00|14563.8|14561.8|14564.2|14562.2|14565.1|14563.1|14562.2|14560.2|142
1625116800000|2021-07-01 05:20:00|14564.3|14562.3|14564|14562|14565|14563|14562.7|14560.7|107
1625117100000|2021-07-01 05:25:00|14564.1|14562.1|14565.6|14563.6|14566.7|14564.7|14563.5|14561.5|173
1625117400000|2021-07-01 05:30:00|14565.7|14563.7|14565.7|14563.7|14566.5|14564.5|14563.7|14561.7|215
1625117700000|2021-07-01 05:35:00|14565.8|14563.8|14566.6|14564.6|14567|14565|14563.3|14561.3|218
1625118000000|2021-07-01 05:40:00|14566.7|14564.7|14566|14564|14567.6|14565.6|14565.7|14563.7|146
1625118300000|2021-07-01 05:45:00|14566.2|14564.2|14567.5|14565.5|14567.7|14565.7|14564.5|14562.5|156
1625118600000|2021-07-01 05:50:00|14567.6|14565.6|14567|14565|14568.7|14566.7|14566.2|14564.2|133
1625118900000|2021-07-01 05:55:00|14567.1|14565.1|14566.5|14564.5|14567.3|14565.3|14564.1|14562.1|132
1625119200000|2021-07-01 06:00:00|14566.3|14564.3|14564.3|14562.3|14569|14567|14563.8|14561.8|234
1625119500000|2021-07-01 06:05:00|14564.2|14562.2|14564.1|14562.1|14566.5|14564.5|14562.6|14560.6|204
1625119800000|2021-07-01 06:10:00|14564.2|14562.2|14567.5|14565.5|14569.8|14567.8|14564.1|14562.1|298
1625120100000|2021-07-01 06:15:00|14567.2|14565.2|14565.2|14563.2|14568.1|14566.1|14562.7|14560.7|258
1625120400000|2021-07-01 06:20:00|14565.3|14563.3|14562|14560|14567.5|14565.5|14561.3|14559.3|269
1625120700000|2021-07-01 06:25:00|14562.1|14560.1|14563.2|14561.2|14564.6|14562.6|14560.3|14558.3|362
1625121000000|2021-07-01 06:30:00|14562.8|14560.8|14562|14560|14566.7|14564.7|14562|14560|183
1625121300000|2021-07-01 06:35:00|14562.3|14560.3|14559.1|14557.1|14563|14561|14559|14557|201
1625121600000|2021-07-01 06:40:00|14559|14557|14560.8|14558.8|14562.1|14560.1|14557.5|14555.5|309
1625121900000|2021-07-01 06:45:00|14561|14559|14556.2|14554.2|14561|14559|14556|14554|170
1625122200000|2021-07-01 06:50:00|14556.1|14554.1|14558.3|14556.3|14558.3|14556.3|14554.6|14552.6|149
1625122500000|2021-07-01 06:55:00|14558.5|14556.5|14561|14559|14562.1|14560.1|14558|14556|228
1625122800000|2021-07-01 07:00:00|14560.8|14558.8|14565.2|14563.2|14565.2|14563.2|14557|14555|690
1625123100000|2021-07-01 07:05:00|14565.1|14563.1|14558.1|14556.1|14566.5|14564.5|14553.6|14551.6|609
1625123400000|2021-07-01 07:10:00|14558|14556|14560.1|14558.1|14563.6|14561.6|14555.5|14553.5|473
1625123700000|2021-07-01 07:15:00|14560.2|14558.2|14558.7|14556.7|14565|14563|14555.2|14553.2|496
1625124000000|2021-07-01 07:20:00|14558.6|14556.6|14565.1|14563.1|14568.8|14566.8|14555.8|14553.8|658
1625124300000|2021-07-01 07:25:00|14565|14563|14571|14569|14573.1|14571.1|14564.2|14562.2|723
1625124600000|2021-07-01 07:30:00|14570.8|14568.8|14574|14572|14576.8|14574.8|14570.8|14568.8|763
1625124900000|2021-07-01 07:35:00|14574.1|14572.1|14591.2|14589.2|14606.6|14604.6|14573.6|14571.6|3209
1625125200000|2021-07-01 07:40:00|14591.3|14589.3|14592.1|14590.1|14596.8|14594.8|14591.3|14589.3|654
1625125500000|2021-07-01 07:45:00|14592|14590|14591.8|14589.8|14598|14596|14590.6|14588.6|580
1625125800000|2021-07-01 07:50:00|14592|14590|14593.3|14591.3|14594.8|14592.8|14590.7|14588.7|400
1625126100000|2021-07-01 07:55:00|14593|14591|14599.3|14597.3|14615.3|14613.3|14592|14590|1862
1625126400000|2021-07-01 08:00:00|14599.5|14597.5|14597|14595|14600.5|14598.5|14596.5|14594.5|777
1625126700000|2021-07-01 08:05:00|14596.8|14594.8|14596.3|14594.3|14599.7|14597.7|14594.3|14592.3|407
1625127000000|2021-07-01 08:10:00|14596.5|14594.5|14582.1|14580.1|14598.3|14596.3|14581.8|14579.8|1255
1625127300000|2021-07-01 08:15:00|14582.2|14580.2|14582.7|14580.7|14587.6|14585.6|14581.1|14579.1|715
1625127600000|2021-07-01 08:20:00|14582.8|14580.8|14578.5|14576.5|14582.8|14580.8|14574.3|14572.3|741
1625127900000|2021-07-01 08:25:00|14578.6|14576.6|14581|14579|14582.1|14580.1|14577.2|14575.2|399
1625128200000|2021-07-01 08:30:00|14580.8|14578.8|14579.7|14577.7|14581.8|14579.8|14575.8|14573.8|328
1625128500000|2021-07-01 08:35:00|14579.8|14577.8|14582.2|14580.2|14583.7|14581.7|14577.5|14575.5|663
1625128800000|2021-07-01 08:40:00|14582|14580|14579.7|14577.7|14584.2|14582.2|14578.7|14576.7|287
1625129100000|2021-07-01 08:45:00|14579.6|14577.6|14578.5|14576.5|14580.3|14578.3|14577|14575|220
1625129400000|2021-07-01 08:50:00|14578.6|14576.6|14578|14576|14580.3|14578.3|14575.5|14573.5|215
1625129700000|2021-07-01 08:55:00|14578.1|14576.1|14577.2|14575.2|14579.1|14577.1|14576.3|14574.3|212
1625130000000|2021-07-01 09:00:00|14577.1|14575.1|14574.2|14572.2|14577.5|14575.5|14569.7|14567.7|409
1625130300000|2021-07-01 09:05:00|14574.1|14572.1|14559.6|14557.6|14576|14574|14556.2|14554.2|1122
1625130600000|2021-07-01 09:10:00|14559.7|14557.7|14562|14560|14564.2|14562.2|14555|14553|735
1625130900000|2021-07-01 09:15:00|14561.8|14559.8|14554|14552|14561.8|14559.8|14547|14545|1324
1625131200000|2021-07-01 09:20:00|14554.1|14552.1|14549|14547|14554.1|14552.1|14546.3|14544.3|1099
1625131500000|2021-07-01 09:25:00|14549.1|14547.1|14558|14556|14558.1|14556.1|14548.7|14546.7|852
1625131800000|2021-07-01 09:30:00|14558.1|14556.1|14558.6|14556.6|14559.2|14557.2|14553.6|14551.6|469
1625132100000|2021-07-01 09:35:00|14558.5|14556.5|14560|14558|14562|14560|14557.2|14555.2|510
1625132400000|2021-07-01 09:40:00|14560.1|14558.1|14552.5|14550.5|14560.3|14558.3|14547.5|14545.5|576
1625132700000|2021-07-01 09:45:00|14552.3|14550.3|14547.5|14545.5|14554.8|14552.8|14546.6|14544.6|529
1625133000000|2021-07-01 09:50:00|14547.3|14545.3|14553.3|14551.3|14554.1|14552.1|14540.3|14538.3|806
1625133300000|2021-07-01 09:55:00|14553.2|14551.2|14554.7|14552.7|14556.6|14554.6|14552.2|14550.2|378
1625133600000|2021-07-01 10:00:00|14554.6|14552.6|14548.1|14546.1|14554.6|14552.6|14544.8|14542.8|455
1625133900000|2021-07-01 10:05:00|14548.2|14546.2|14549.5|14547.5|14552.5|14550.5|14546|14544|366
1625134200000|2021-07-01 10:10:00|14549.3|14547.3|14548.5|14546.5|14552.1|14550.1|14546.7|14544.7|346
1625134500000|2021-07-01 10:15:00|14548.3|14546.3|14538.1|14536.1|14549.7|14547.7|14537.5|14535.5|698
1625134800000|2021-07-01 10:20:00|14538.2|14536.2|14537.1|14535.1|14541.7|14539.7|14533.5|14531.5|718
1625135100000|2021-07-01 10:25:00|14537|14535|14533.3|14531.3|14537.5|14535.5|14523|14521|1372
1625135400000|2021-07-01 10:30:00|14533.2|14531.2|14536.2|14534.2|14537.1|14535.1|14524|14522|984
1625135700000|2021-07-01 10:35:00|14536.1|14534.1|14533.7|14531.7|14536.7|14534.7|14529.7|14527.7|548
1625136000000|2021-07-01 10:40:00|14533.8|14531.8|14519.7|14517.7|14534|14532|14517.6|14515.6|1650
1625136300000|2021-07-01 10:45:00|14519.8|14517.8|14523.6|14521.6|14527.2|14525.2|14515.6|14513.6|1090
1625136600000|2021-07-01 10:50:00|14523.5|14521.5|14517.5|14515.5|14523.6|14521.6|14511|14509|1155
1625136900000|2021-07-01 10:55:00|14517.3|14515.3|14518.2|14516.2|14519|14517|14507.7|14505.7|1043
1625137200000|2021-07-01 11:00:00|14518|14516|14522.5|14520.5|14525.8|14523.8|14516.7|14514.7|1374
1625137500000|2021-07-01 11:05:00|14522.6|14520.6|14527|14525|14530|14528|14519|14517|1024
1625137800000|2021-07-01 11:10:00|14527.1|14525.1|14527.8|14525.8|14533|14531|14525.3|14523.3|751
1625138100000|2021-07-01 11:15:00|14528|14526|14531|14529|14533.6|14531.6|14526.3|14524.3|524
1625138400000|2021-07-01 11:20:00|14531.1|14529.1|14530.2|14528.2|14533.5|14531.5|14527.2|14525.2|508
1625138700000|2021-07-01 11:25:00|14530.3|14528.3|14536|14534|14536.3|14534.3|14530.2|14528.2|733
1625139000000|2021-07-01 11:30:00|14535.8|14533.8|14536.6|14534.6|14542.7|14540.7|14534.8|14532.8|1232
1625139300000|2021-07-01 11:35:00|14536.7|14534.7|14546.5|14544.5|14546.8|14544.8|14535.5|14533.5|853
1625139600000|2021-07-01 11:40:00|14546.6|14544.6|14549.3|14547.3|14551|14549|14542|14540|752
1625139900000|2021-07-01 11:45:00|14549.2|14547.2|14551.8|14549.8|14557.7|14555.7|14548.5|14546.5|1299
1625140200000|2021-07-01 11:50:00|14551.7|14549.7|14548.7|14546.7|14556|14554|14546.5|14544.5|828
1625140500000|2021-07-01 11:55:00|14548.8|14546.8|14554.2|14552.2|14554.6|14552.6|14548.7|14546.7|440
1625140800000|2021-07-01 12:00:00|14554.1|14552.1|14560|14558|14565|14563|14551.8|14549.8|1682
1625141100000|2021-07-01 12:05:00|14560.1|14558.1|14555|14553|14560.2|14558.2|14552.6|14550.6|913
1625141400000|2021-07-01 12:10:00|14554.8|14552.8|14554.3|14552.3|14557.6|14555.6|14553.6|14551.6|466
1625141700000|2021-07-01 12:15:00|14554.2|14552.2|14549.5|14547.5|14555.6|14553.6|14548.5|14546.5|835
1625142000000|2021-07-01 12:20:00|14549.7|14547.7|14547.7|14545.7|14551.1|14549.1|14543.2|14541.2|1250
1625142300000|2021-07-01 12:25:00|14547.3|14545.3|14545.1|14543.1|14549.7|14547.7|14545.1|14543.1|362
1625142600000|2021-07-01 12:30:00|14545.2|14543.2|14552.1|14550.1|14552.7|14550.7|14540|14538|917
1625142900000|2021-07-01 12:35:00|14552|14550|14551.6|14549.6|14556.1|14554.1|14550.5|14548.5|1065
1625143200000|2021-07-01 12:40:00|14551.5|14549.5|14547.7|14545.7|14553.8|14551.8|14547|14545|616
1625143500000|2021-07-01 12:45:00|14547.8|14545.8|14546|14544|14550|14548|14541.8|14539.8|1004
1625143800000|2021-07-01 12:50:00|14545.8|14543.8|14541|14539|14547.7|14545.7|14539.8|14537.8|614
1625144100000|2021-07-01 12:55:00|14541.1|14539.1|14540.5|14538.5|14543.6|14541.6|14538.3|14536.3|700
1625144400000|2021-07-01 13:00:00|14540.6|14538.6|14544.1|14542.1|14548.1|14546.1|14538.8|14536.8|1085
1625144700000|2021-07-01 13:05:00|14544|14542|14544.6|14542.6|14547.7|14545.7|14541.1|14539.1|804
1625145000000|2021-07-01 13:10:00|14544.7|14542.7|14545.7|14543.7|14550.2|14548.2|14544.3|14542.3|816
1625145300000|2021-07-01 13:15:00|14545.8|14543.8|14550.5|14548.5|14551.7|14549.7|14545.2|14543.2|796
1625145600000|2021-07-01 13:20:00|14550.3|14548.3|14545.1|14543.1|14551.7|14549.7|14542.5|14540.5|1347
1625145900000|2021-07-01 13:25:00|14545|14543|14537.1|14535.1|14547.5|14545.5|14533.7|14531.7|2163
1625146200000|2021-07-01 13:30:00|14536.6|14535.6|14562.5|14561.5|14569.1|14568.1|14524.6|14523.6|16999
1625146500000|2021-07-01 13:35:00|14562.6|14561.6|14556.7|14555.7|14573.2|14572.2|14551.7|14550.7|10331
1625146800000|2021-07-01 13:40:00|14556.5|14555.5|14561|14560|14569.5|14568.5|14550.6|14549.6|8314
1625147100000|2021-07-01 13:45:00|14560.8|14559.8|14563.5|14562.5|14578.8|14577.8|14560.2|14559.2|9304
1625147400000|2021-07-01 13:50:00|14563.6|14562.6|14543.7|14542.7|14571.7|14570.7|14542.2|14541.2|8722
1625147700000|2021-07-01 13:55:00|14545|14544|14552.8|14551.8|14556.5|14555.5|14538.2|14537.2|5813
1625148000000|2021-07-01 14:00:00|14552.6|14551.6|14559.6|14558.6|14561.6|14560.6|14541.6|14540.6|6067
1625148300000|2021-07-01 14:05:00|14559.7|14558.7|14552.6|14551.6|14563.8|14562.8|14548.7|14547.7|5895
1625148600000|2021-07-01 14:10:00|14552.5|14551.5|14552.6|14551.6|14560.9|14559.9|14549.1|14548.1|4731
1625148900000|2021-07-01 14:15:00|14552.5|14551.5|14526.6|14525.6|14556.9|14555.9|14526|14525|8538
1625149200000|2021-07-01 14:20:00|14526.5|14525.5|14535|14534|14538.8|14537.8|14518.6|14517.6|7334
1625149500000|2021-07-01 14:25:00|14534.9|14533.9|14543.1|14542.1|14544.3|14543.3|14531.3|14530.3|5814
1625149800000|2021-07-01 14:30:00|14542.9|14541.9|14547.8|14546.8|14550.5|14549.5|14536.5|14535.5|5969
1625150100000|2021-07-01 14:35:00|14547.6|14546.6|14550.4|14549.4|14561.3|14560.3|14545.5|14544.5|6456
1625150400000|2021-07-01 14:40:00|14550.5|14549.5|14547.1|14546.1|14553.5|14552.5|14544.6|14543.6|3623
1625150700000|2021-07-01 14:45:00|14547|14546|14537.5|14536.5|14548.5|14547.5|14537|14536|4298
1625151000000|2021-07-01 14:50:00|14537.4|14536.4|14545.9|14544.9|14551|14550|14533.8|14532.8|4916
1625151300000|2021-07-01 14:55:00|14545.6|14544.6|14544.5|14543.5|14546.5|14545.5|14533.4|14532.4|5277
1625151600000|2021-07-01 15:00:00|14544.6|14543.6|14541.6|14540.6|14550.6|14549.6|14539.5|14538.5|4187
1625151900000|2021-07-01 15:05:00|14541.5|14540.5|14520.4|14519.4|14541.5|14540.5|14512.6|14511.6|7846
1625152200000|2021-07-01 15:10:00|14520.6|14519.6|14507.4|14506.4|14521.9|14520.9|14497|14496|7908
1625152500000|2021-07-01 15:15:00|14507.6|14506.6|14500.9|14499.9|14515|14514|14495.6|14494.6|6533
1625152800000|2021-07-01 15:20:00|14500.6|14499.6|14491.5|14490.5|14507.5|14506.5|14481.4|14480.4|8121
1625153100000|2021-07-01 15:25:00|14491|14490|14502.4|14501.4|14503.1|14502.1|14489.8|14488.8|5980
1625153400000|2021-07-01 15:30:00|14502.3|14501.3|14506.8|14505.8|14509.3|14508.3|14500.4|14499.4|4943
1625153700000|2021-07-01 15:35:00|14506.6|14505.6|14505.1|14504.1|14512.1|14511.1|14502|14501|3485
1625154000000|2021-07-01 15:40:00|14504.8|14503.8|14509.4|14508.4|14514.5|14513.5|14504.6|14503.6|3284
1625154300000|2021-07-01 15:45:00|14509.6|14508.6|14518|14517|14518|14517|14505.8|14504.8|3113
1625154600000|2021-07-01 15:50:00|14517.9|14516.9|14525.9|14524.9|14527.3|14526.3|14515.3|14514.3|3583
1625154900000|2021-07-01 15:55:00|14526|14525|14527.6|14526.6|14531.8|14530.8|14524.9|14523.9|4912
1625155200000|2021-07-01 16:00:00|14527.5|14526.5|14527.4|14526.4|14532|14531|14525|14524|2769
1625155500000|2021-07-01 16:05:00|14527.3|14526.3|14531.5|14530.5|14534.3|14533.3|14527|14526|2615
1625155800000|2021-07-01 16:10:00|14531.6|14530.6|14529|14528|14532.9|14531.9|14526.5|14525.5|1762
1625156100000|2021-07-01 16:15:00|14529.1|14528.1|14519.4|14518.4|14530.4|14529.4|14518.4|14517.4|3013
1625156400000|2021-07-01 16:20:00|14519.5|14518.5|14527.3|14526.3|14527.8|14526.8|14513.5|14512.5|3438
1625156700000|2021-07-01 16:25:00|14527.5|14526.5|14524.8|14523.8|14530.1|14529.1|14523.3|14522.3|2383
1625157000000|2021-07-01 16:30:00|14524.6|14523.6|14514.6|14513.6|14526.5|14525.5|14514.5|14513.5|3539
1625157300000|2021-07-01 16:35:00|14514.5|14513.5|14505.1|14504.1|14514.5|14513.5|14503.3|14502.3|3640
1625157600000|2021-07-01 16:40:00|14505.9|14504.9|14513.6|14512.6|14514.8|14513.8|14504.5|14503.5|2818
1625157900000|2021-07-01 16:45:00|14513.8|14512.8|14510.1|14509.1|14515.3|14514.3|14508.4|14507.4|2176
1625158200000|2021-07-01 16:50:00|14510|14509|14502.4|14501.4|14511.5|14510.5|14499.3|14498.3|3520
1625158500000|2021-07-01 16:55:00|14502.3|14501.3|14506.8|14505.8|14511.1|14510.1|14501.1|14500.1|3205
1625158800000|2021-07-01 17:00:00|14506.5|14505.5|14504.3|14503.3|14508.9|14507.9|14501.3|14500.3|1995
1625159100000|2021-07-01 17:05:00|14504.4|14503.4|14511.9|14510.9|14513|14512|14501.9|14500.9|2862
1625159400000|2021-07-01 17:10:00|14512|14511|14506.3|14505.3|14512|14511|14501.8|14500.8|2372
1625159700000|2021-07-01 17:15:00|14506.4|14505.4|14505.8|14504.8|14509.6|14508.6|14500.4|14499.4|2225
1625160000000|2021-07-01 17:20:00|14505.6|14504.6|14513.4|14512.4|14515.5|14514.5|14503.9|14502.9|2292
1625160300000|2021-07-01 17:25:00|14513.5|14512.5|14514.5|14513.5|14516.9|14515.9|14512.5|14511.5|2111
1625160600000|2021-07-01 17:30:00|14514.4|14513.4|14526.8|14525.8|14527.3|14526.3|14512.1|14511.1|2916
1625160900000|2021-07-01 17:35:00|14526.9|14525.9|14540.5|14539.5|14542|14541|14526.8|14525.8|4842
1625161200000|2021-07-01 17:40:00|14540.6|14539.6|14539|14538|14543.5|14542.5|14538|14537|3608
1625161500000|2021-07-01 17:45:00|14539.3|14538.3|14532.8|14531.8|14540.3|14539.3|14532.6|14531.6|2406
1625161800000|2021-07-01 17:50:00|14532.6|14531.6|14531|14530|14534.9|14533.9|14526.8|14525.8|2956
1625162100000|2021-07-01 17:55:00|14530.8|14529.8|14525.5|14524.5|14531.4|14530.4|14523.6|14522.6|2242
1625162400000|2021-07-01 18:00:00|14525.6|14524.6|14534.4|14533.4|14534.4|14533.4|14522|14521|3220
1625162700000|2021-07-01 18:05:00|14534.3|14533.3|14549.3|14548.3|14550.3|14549.3|14534.3|14533.3|4431
1625163000000|2021-07-01 18:10:00|14549.1|14548.1|14542.6|14541.6|14549.5|14548.5|14540.5|14539.5|3217
1625163300000|2021-07-01 18:15:00|14542.5|14541.5|14544.9|14543.9|14548.5|14547.5|14538.6|14537.6|2328
1625163600000|2021-07-01 18:20:00|14545|14544|14549.5|14548.5|14551.6|14550.6|14543.3|14542.3|3057
1625163900000|2021-07-01 18:25:00|14549.4|14548.4|14545.1|14544.1|14551.1|14550.1|14544|14543|2494
1625164200000|2021-07-01 18:30:00|14545|14544|14556|14555|14556.3|14555.3|14543.8|14542.8|3173
1625164500000|2021-07-01 18:35:00|14556.1|14555.1|14554.3|14553.3|14557.9|14556.9|14549.8|14548.8|4055
1625164800000|2021-07-01 18:40:00|14554.4|14553.4|14558.5|14557.5|14559.6|14558.6|14550.3|14549.3|2356
1625165100000|2021-07-01 18:45:00|14558.4|14557.4|14557.4|14556.4|14559.5|14558.5|14553.8|14552.8|1970
1625165400000|2021-07-01 18:50:00|14557.3|14556.3|14554.4|14553.4|14559.3|14558.3|14553.5|14552.5|1856
1625165700000|2021-07-01 18:55:00|14554.3|14553.3|14553.9|14552.9|14557.1|14556.1|14551.5|14550.5|1888
1625166000000|2021-07-01 19:00:00|14553.8|14552.8|14557.1|14556.1|14561|14560|14552.3|14551.3|3471
1625166300000|2021-07-01 19:05:00|14557.3|14556.3|14558.9|14557.9|14560.3|14559.3|14552.8|14551.8|2594
1625166600000|2021-07-01 19:10:00|14558.8|14557.8|14552.6|14551.6|14560.3|14559.3|14550.8|14549.8|2446
1625166900000|2021-07-01 19:15:00|14552.4|14551.4|14552.5|14551.5|14553.4|14552.4|14545.3|14544.3|3059
1625167200000|2021-07-01 19:20:00|14553.4|14552.4|14553.5|14552.5|14555.4|14554.4|14549.9|14548.9|2307
1625167500000|2021-07-01 19:25:00|14553.6|14552.6|14547.4|14546.4|14554.4|14553.4|14546|14545|2336
1625167800000|2021-07-01 19:30:00|14547.5|14546.5|14562.5|14561.5|14565.1|14564.1|14547.5|14546.5|5213
1625168100000|2021-07-01 19:35:00|14562.3|14561.3|14554.4|14553.4|14562.8|14561.8|14552.3|14551.3|3668
1625168400000|2021-07-01 19:40:00|14554.5|14553.5|14543.6|14542.6|14554.5|14553.5|14542.1|14541.1|3742
1625168700000|2021-07-01 19:45:00|14543|14542|14547.9|14546.9|14549.4|14548.4|14540.3|14539.3|3194
1625169000000|2021-07-01 19:50:00|14547.8|14546.8|14550.3|14549.3|14552.8|14551.8|14542|14541|5221
1625169300000|2021-07-01 19:55:00|14550.4|14549.4|14560.5|14559.5|14563.6|14562.6|14550.3|14549.3|9126
1625169600000|2021-07-01 20:00:00|14560.1|14559.1|14557.5|14555.5|14560.6|14559.1|14556.1|14554.1|2520
1625169900000|2021-07-01 20:05:00|14557.4|14555.4|14548.5|14546.5|14557.6|14555.6|14547.2|14545.2|2338
1625170200000|2021-07-01 20:10:00|14548.4|14546.4|14547.1|14545.1|14549.2|14547.2|14544.6|14542.6|999
1625170500000|2021-07-01 20:15:00|14547.2|14545.2|14550.4|14548.4|14550.7|14548.7|14547.1|14545.1|163
1625170800000|2021-07-01 20:20:00|14550.5|14548.5|14549.6|14547.6|14550.5|14548.5|14548|14546|111
1625171100000|2021-07-01 20:25:00|14549.7|14547.7|14547.5|14545.5|14549.9|14547.9|14547.1|14545.1|76
1625171400000|2021-07-01 20:30:00|14547.4|14545.4|14550.4|14548.4|14551.2|14549.2|14546.6|14544.6|152
1625171700000|2021-07-01 20:35:00|14550.2|14548.2|14550.7|14548.7|14551.6|14549.6|14550.2|14548.2|131
1625172000000|2021-07-01 20:40:00|14550.9|14548.9|14551.1|14549.1|14553|14551|14550.4|14548.4|169
1625172300000|2021-07-01 20:45:00|14552.2|14550.2|14549.1|14547.1|14552.6|14550.6|14548.1|14546.1|200
1625172600000|2021-07-01 20:50:00|14549.2|14547.2|14553.9|14551.9|14554.5|14552.5|14549|14547|218
1625172900000|2021-07-01 20:55:00|14554|14552|14552.1|14547.1|14557.4|14555.4|14546.6|14544.6|675
1625173200000|2021-07-01 21:00:00|14551.8|14546.8|14551.7|14546.7|14551.8|14546.8|14551|14546|0
1625173500000|2021-07-01 21:05:00|14551.6|14546.6|14551.1|14546.1|14551.6|14546.6|14551.1|14546.1|0
1625173800000|2021-07-01 21:10:00|14551.2|14546.2|14552.5|14547.5|14553.5|14548.5|14551.2|14546.2|0
1625174100000|2021-07-01 21:15:00|14552.4|14547.4|14552.4|14547.4|14552.5|14547.5|14551.8|14546.8|0
1625174400000|2021-07-01 21:20:00|14552.5|14547.5|14552.3|14547.3|14552.5|14547.5|14551.9|14546.9|0
1625174700000|2021-07-01 21:25:00|14552.2|14547.2|14552.2|14547.2|14552.2|14547.2|14551.5|14546.5|0
1625175000000|2021-07-01 21:30:00|14552.5|14547.5|14552.3|14547.3|14552.5|14547.5|14552.2|14547.2|0
1625175300000|2021-07-01 21:35:00|14552.1|14547.1|14551.8|14546.8|14552.1|14547.1|14551.8|14546.8|0
1625175600000|2021-07-01 21:40:00|14552.3|14547.3|14552.2|14547.2|14552.4|14547.4|14552.1|14547.1|0
1625175900000|2021-07-01 21:45:00|14551.9|14546.9|14551.9|14546.9|14552.1|14547.1|14551.9|14546.9|0
1625176200000|2021-07-01 21:50:00|14551.8|14546.8|14552|14547|14552|14547|14551.8|14546.8|0
1625176500000|2021-07-01 21:55:00|14552.1|14547.1|14552.6|14547.6|14552.6|14547.6|14552.1|14547.1|0
1625176800000|2021-07-01 22:00:00|14554.6|14552.6|14546.6|14544.6|14554.6|14552.6|14545|14543|311
1625177100000|2021-07-01 22:05:00|14547|14545|14543.4|14541.4|14547|14545|14543.1|14541.1|165
1625177400000|2021-07-01 22:10:00|14543.5|14541.5|14547.2|14545.2|14549.1|14547.1|14543.5|14541.5|118
1625177700000|2021-07-01 22:15:00|14547.6|14545.6|14547.2|14545.2|14551.9|14549.9|14547.1|14545.1|210
1625178000000|2021-07-01 22:20:00|14547.4|14545.4|14547.4|14545.4|14549|14547|14545|14543|126
1625178300000|2021-07-01 22:25:00|14547.5|14545.5|14547.4|14545.4|14548.2|14546.2|14546.1|14544.1|65
1625178600000|2021-07-01 22:30:00|14547.5|14545.5|14549|14547|14549.1|14547.1|14545.5|14543.5|144
1625178900000|2021-07-01 22:35:00|14549.2|14547.2|14549.9|14547.9|14550.1|14548.1|14547.5|14545.5|74
1625179200000|2021-07-01 22:40:00|14549.7|14547.7|14547.6|14545.6|14550|14548|14546.7|14544.7|54
1625179500000|2021-07-01 22:45:00|14547.7|14545.7|14548.6|14546.6|14548.6|14546.6|14547.4|14545.4|73
1625179800000|2021-07-01 22:50:00|14549|14547|14548|14546|14549.9|14547.9|14547.7|14545.7|68
1625180100000|2021-07-01 22:55:00|14548.1|14546.1|14548.4|14546.4|14548.9|14546.9|14547.7|14545.7|34
1625180400000|2021-07-01 23:00:00|14548.5|14546.5|14550.1|14548.1|14550.9|14548.9|14548.1|14546.1|128
1625180700000|2021-07-01 23:05:00|14550.2|14548.2|14550.2|14548.2|14550.5|14548.5|14548.7|14546.7|75
1625181000000|2021-07-01 23:10:00|14550|14548|14551.4|14549.4|14551.9|14549.9|14549.9|14547.9|41
1625181300000|2021-07-01 23:15:00|14551.5|14549.5|14548.7|14546.7|14551.7|14549.7|14548|14546|112
1625181600000|2021-07-01 23:20:00|14548.6|14546.6|14549.2|14547.2|14550.5|14548.5|14548.5|14546.5|71
1625181900000|2021-07-01 23:25:00|14549.4|14547.4|14550.4|14548.4|14550.4|14548.4|14548.6|14546.6|66
1625182200000|2021-07-01 23:30:00|14550.2|14548.2|14549.5|14547.5|14550.2|14548.2|14548.6|14546.6|49
1625182500000|2021-07-01 23:35:00|14549.4|14547.4|14548.1|14546.1|14550.1|14548.1|14547.9|14545.9|41
1625182800000|2021-07-01 23:40:00|14548|14546|14547.6|14545.6|14548.5|14546.5|14547.5|14545.5|52
1625183100000|2021-07-01 23:45:00|14547.5|14545.5|14548.1|14546.1|14548.2|14546.2|14545.4|14543.4|119
1625183400000|2021-07-01 23:50:00|14547.9|14545.9|14545.9|14543.9|14548.1|14546.1|14545.6|14543.6|75
1625183700000|2021-07-01 23:55:00|14545.5|14543.5|14544.1|14542.1|14545.7|14543.7|14543.1|14541.1|167
1625184000000|2021-07-02 00:00:00|14543.7|14541.7|14543.4|14541.4|14545|14543|14542.7|14540.7|189
1625184300000|2021-07-02 00:05:00|14543.5|14541.5|14550.4|14548.4|14550.6|14548.6|14543.5|14541.5|278
1625184600000|2021-07-02 00:10:00|14550.2|14548.2|14552.4|14550.4|14554.5|14552.5|14550.2|14548.2|209
1625184900000|2021-07-02 00:15:00|14552.2|14550.2|14555.2|14553.2|14557.7|14555.7|14552.2|14550.2|273
1625185200000|2021-07-02 00:20:00|14555.4|14553.4|14553.5|14551.5|14555.5|14553.5|14552.9|14550.9|139
1625185500000|2021-07-02 00:25:00|14553.4|14551.4|14553.6|14551.6|14555.4|14553.4|14552|14550|186
1625185800000|2021-07-02 00:30:00|14553.7|14551.7|14552.4|14550.4|14555.2|14553.2|14550.9|14548.9|156
1625186100000|2021-07-02 00:35:00|14552.6|14550.6|14551|14549|14553.6|14551.6|14550.6|14548.6|123
1625186400000|2021-07-02 00:40:00|14550.9|14548.9|14550.1|14548.1|14553.1|14551.1|14549.5|14547.5|130
1625186700000|2021-07-02 00:45:00|14550.2|14548.2|14551.2|14549.2|14553.2|14551.2|14550.1|14548.1|150
1625187000000|2021-07-02 00:50:00|14551.4|14549.4|14549|14547|14552.7|14550.7|14547.2|14545.2|160
1625187300000|2021-07-02 00:55:00|14548.9|14546.9|14551.9|14549.9|14552.1|14550.1|14548.1|14546.1|111
1625187600000|2021-07-02 01:00:00|14552|14550|14550.5|14548.5|14554.6|14552.6|14549.6|14547.6|202
1625187900000|2021-07-02 01:05:00|14550.6|14548.6|14550.9|14548.9|14551.9|14549.9|14549.4|14547.4|118
1625188200000|2021-07-02 01:10:00|14551|14549|14554.6|14552.6|14554.6|14552.6|14550.9|14548.9|117
1625188500000|2021-07-02 01:15:00|14554.7|14552.7|14555.1|14553.1|14557.5|14555.5|14554.1|14552.1|273
1625188800000|2021-07-02 01:20:00|14555.2|14553.2|14549|14547|14555.5|14553.5|14547.9|14545.9|237
1625189100000|2021-07-02 01:25:00|14548.9|14546.9|14548.1|14546.1|14549.7|14547.7|14546.9|14544.9|216
1625189400000|2021-07-02 01:30:00|14548.2|14546.2|14540.5|14538.5|14548.7|14546.7|14539.4|14537.4|549
1625189700000|2021-07-02 01:35:00|14540.4|14538.4|14541.9|14539.9|14542.4|14540.4|14537.1|14535.1|385
1625190000000|2021-07-02 01:40:00|14541.7|14539.7|14535.9|14533.9|14542.1|14540.1|14534.1|14532.1|444
1625190300000|2021-07-02 01:45:00|14535.7|14533.7|14538.2|14536.2|14540.4|14538.4|14534.7|14532.7|273
1625190600000|2021-07-02 01:50:00|14538.1|14536.1|14540.2|14538.2|14540.6|14538.6|14535.4|14533.4|200
1625190900000|2021-07-02 01:55:00|14540.1|14538.1|14537|14535|14541.2|14539.2|14536.7|14534.7|244
1625191200000|2021-07-02 02:00:00|14536.9|14534.9|14538.4|14536.4|14539.4|14537.4|14535.6|14533.6|207
1625191500000|2021-07-02 02:05:00|14538.5|14536.5|14541.9|14539.9|14541.9|14539.9|14537.1|14535.1|178
1625191800000|2021-07-02 02:10:00|14542|14540|14542.1|14540.1|14544.1|14542.1|14541.1|14539.1|205
1625192100000|2021-07-02 02:15:00|14542.4|14540.4|14540.5|14538.5|14542.7|14540.7|14539.9|14537.9|143
1625192400000|2021-07-02 02:20:00|14540.4|14538.4|14538.4|14536.4|14542|14540|14536.9|14534.9|196
1625192700000|2021-07-02 02:25:00|14538.5|14536.5|14537.5|14535.5|14539.4|14537.4|14536.6|14534.6|172
1625193000000|2021-07-02 02:30:00|14537.6|14535.6|14538.5|14536.5|14538.9|14536.9|14535.5|14533.5|142
1625193300000|2021-07-02 02:35:00|14538.6|14536.6|14539.2|14537.2|14540.7|14538.7|14537.4|14535.4|188
1625193600000|2021-07-02 02:40:00|14539.4|14537.4|14538.6|14536.6|14540.6|14538.6|14538.6|14536.6|83
1625193900000|2021-07-02 02:45:00|14538.7|14536.7|14539.1|14537.1|14539.7|14537.7|14534.2|14532.2|227
1625194200000|2021-07-02 02:50:00|14539|14537|14534.6|14532.6|14540.9|14538.9|14534.6|14532.6|200
1625194500000|2021-07-02 02:55:00|14534.7|14532.7|14532.1|14530.1|14535.5|14533.5|14530.7|14528.7|404
1625194800000|2021-07-02 03:00:00|14531.7|14529.7|14532.6|14530.6|14532.9|14530.9|14529.7|14527.7|285
1625195100000|2021-07-02 03:05:00|14532.9|14530.9|14533|14531|14534.1|14532.1|14531|14529|172
1625195400000|2021-07-02 03:10:00|14533.1|14531.1|14534|14532|14534.6|14532.6|14531.9|14529.9|176
1625195700000|2021-07-02 03:15:00|14533.9|14531.9|14534.6|14532.6|14536.2|14534.2|14532.9|14530.9|200
1625196000000|2021-07-02 03:20:00|14534.7|14532.7|14533.1|14531.1|14535|14533|14532.4|14530.4|161
1625196300000|2021-07-02 03:25:00|14533.2|14531.2|14535.7|14533.7|14537|14535|14533.1|14531.1|140
1625196600000|2021-07-02 03:30:00|14535.6|14533.6|14533.6|14531.6|14536|14534|14532.5|14530.5|148
1625196900000|2021-07-02 03:35:00|14533.5|14531.5|14534.9|14532.9|14535|14533|14532.7|14530.7|108
1625197200000|2021-07-02 03:40:00|14534.7|14532.7|14534.6|14532.6|14535|14533|14533.6|14531.6|97
1625197500000|2021-07-02 03:45:00|14534.5|14532.5|14534.9|14532.9|14535.5|14533.5|14533.4|14531.4|101
1625197800000|2021-07-02 03:50:00|14535|14533|14532.1|14530.1|14535.1|14533.1|14531.7|14529.7|99
1625198100000|2021-07-02 03:55:00|14531.9|14529.9|14534.9|14532.9|14535.1|14533.1|14531|14529|132
1625198400000|2021-07-02 04:00:00|14535|14533|14536.7|14534.7|14537.7|14535.7|14534.6|14532.6|286
1625198700000|2021-07-02 04:05:00|14536.9|14534.9|14536.4|14534.4|14537.2|14535.2|14535.5|14533.5|89
1625199000000|2021-07-02 04:10:00|14536.2|14534.2|14538.7|14536.7|14539.7|14537.7|14536.1|14534.1|150
1625199300000|2021-07-02 04:15:00|14538.9|14536.9|14537.5|14535.5|14539.5|14537.5|14536.9|14534.9|84
1625199600000|2021-07-02 04:20:00|14537.6|14535.6|14537.4|14535.4|14538.2|14536.2|14537.1|14535.1|40
1625199900000|2021-07-02 04:25:00|14537.2|14535.2|14536.9|14534.9|14537.6|14535.6|14536.6|14534.6|64
1625200200000|2021-07-02 04:30:00|14536.7|14534.7|14535.5|14533.5|14537.4|14535.4|14534.5|14532.5|96
1625200500000|2021-07-02 04:35:00|14535.6|14533.6|14536.6|14534.6|14537|14535|14535.4|14533.4|63
1625200800000|2021-07-02 04:40:00|14536.5|14534.5|14537.2|14535.2|14538.5|14536.5|14536.4|14534.4|171
1625201100000|2021-07-02 04:45:00|14537|14535|14536.6|14534.6|14537.9|14535.9|14535.9|14533.9|95
1625201400000|2021-07-02 04:50:00|14536.7|14534.7|14536.4|14534.4|14538.1|14536.1|14536.1|14534.1|88
1625201700000|2021-07-02 04:55:00|14536.5|14534.5|14535.7|14533.7|14537.7|14535.7|14535.2|14533.2|78
1625202000000|2021-07-02 05:00:00|14535.9|14533.9|14537.7|14535.7|14538.9|14536.9|14535.7|14533.7|154
1625202300000|2021-07-02 05:05:00|14537.9|14535.9|14535.9|14533.9|14537.9|14535.9|14534.5|14532.5|122
1625202600000|2021-07-02 05:10:00|14535.7|14533.7|14533.1|14531.1|14535.7|14533.7|14533|14531|138
1625202900000|2021-07-02 05:15:00|14533.2|14531.2|14529.6|14527.6|14533.7|14531.7|14528.7|14526.7|296
1625203200000|2021-07-02 05:20:00|14529.5|14527.5|14530.6|14528.6|14530.9|14528.9|14528.4|14526.4|155
1625203500000|2021-07-02 05:25:00|14530.7|14528.7|14533.9|14531.9|14534.4|14532.4|14530.4|14528.4|178
1625203800000|2021-07-02 05:30:00|14534|14532|14532.4|14530.4|14534.5|14532.5|14532.4|14530.4|137
1625204100000|2021-07-02 05:35:00|14532.6|14530.6|14532.5|14530.5|14534.1|14532.1|14532|14530|105
1625204400000|2021-07-02 05:40:00|14532.6|14530.6|14533.1|14531.1|14534.2|14532.2|14531.5|14529.5|150
1625204700000|2021-07-02 05:45:00|14533|14531|14530.4|14528.4|14534.4|14532.4|14530.2|14528.2|85
1625205000000|2021-07-02 05:50:00|14530.2|14528.2|14528|14526|14531.1|14529.1|14526.5|14524.5|234
1625205300000|2021-07-02 05:55:00|14527.9|14525.9|14527.6|14525.6|14529|14527|14526.5|14524.5|119
1625205600000|2021-07-02 06:00:00|14527.9|14525.9|14530.6|14528.6|14531.2|14529.2|14524.4|14522.4|492
1625205900000|2021-07-02 06:05:00|14530.7|14528.7|14530.1|14528.1|14532.4|14530.4|14529.6|14527.6|243
1625206200000|2021-07-02 06:10:00|14530.2|14528.2|14531.6|14529.6|14531.6|14529.6|14527.4|14525.4|185
1625206500000|2021-07-02 06:15:00|14531.7|14529.7|14529|14527|14532.7|14530.7|14528.6|14526.6|144
1625206800000|2021-07-02 06:20:00|14529.1|14527.1|14531.6|14529.6|14532.1|14530.1|14527.2|14525.2|202
1625207100000|2021-07-02 06:25:00|14531.7|14529.7|14528.5|14526.5|14531.7|14529.7|14526.9|14524.9|128
1625207400000|2021-07-02 06:30:00|14528.4|14526.4|14532.6|14530.6|14533|14531|14527.2|14525.2|228
1625207700000|2021-07-02 06:35:00|14532.7|14530.7|14528.2|14526.2|14535.6|14533.6|14528.2|14526.2|426
1625208000000|2021-07-02 06:40:00|14528.4|14526.4|14531.7|14529.7|14532.4|14530.4|14528.1|14526.1|152
1625208300000|2021-07-02 06:45:00|14531.9|14529.9|14531.9|14529.9|14534.1|14532.1|14530.7|14528.7|170
1625208600000|2021-07-02 06:50:00|14531.7|14529.7|14537.6|14535.6|14538|14536|14531.5|14529.5|255
1625208900000|2021-07-02 06:55:00|14537.7|14535.7|14539.4|14537.4|14541.6|14539.6|14536.7|14534.7|362
1625209200000|2021-07-02 07:00:00|14539.2|14537.2|14542.4|14540.4|14552.4|14550.4|14538.2|14536.2|1344
1625209500000|2021-07-02 07:05:00|14542.5|14540.5|14543.1|14541.1|14546|14544|14541|14539|429
1625209800000|2021-07-02 07:10:00|14543.2|14541.2|14561.1|14559.1|14564.2|14562.2|14541.5|14539.5|1628
1625210100000|2021-07-02 07:15:00|14561|14559|14569.4|14567.4|14569.9|14567.9|14558.7|14556.7|1260
1625210400000|2021-07-02 07:20:00|14569.2|14567.2|14573.6|14571.6|14578.5|14576.5|14568.6|14566.6|1167
1625210700000|2021-07-02 07:25:00|14573.7|14571.7|14589.9|14587.9|14589.9|14587.9|14572.4|14570.4|1772
1625211000000|2021-07-02 07:30:00|14589.7|14587.7|14585.7|14583.7|14600.9|14598.9|14583.7|14581.7|2425
1625211300000|2021-07-02 07:35:00|14585.6|14583.6|14588.5|14586.5|14592.4|14590.4|14585.5|14583.5|623
1625211600000|2021-07-02 07:40:00|14588|14586|14588.1|14586.1|14591.9|14589.9|14587|14585|485
1625211900000|2021-07-02 07:45:00|14588|14586|14581.4|14579.4|14588.4|14586.4|14579|14577|716
1625212200000|2021-07-02 07:50:00|14581.2|14579.2|14584.4|14582.4|14586.1|14584.1|14581.2|14579.2|372
1625212500000|2021-07-02 07:55:00|14584.5|14582.5|14584.6|14582.6|14588.6|14586.6|14583.4|14581.4|364
1625212800000|2021-07-02 08:00:00|14584.9|14582.9|14587.9|14585.9|14589.2|14587.2|14582.7|14580.7|629
1625213100000|2021-07-02 08:05:00|14587.7|14585.7|14583.9|14581.9|14589.6|14587.6|14581.6|14579.6|361
1625213400000|2021-07-02 08:10:00|14583.6|14581.6|14577.7|14575.7|14584.6|14582.6|14577.6|14575.6|475
1625213700000|2021-07-02 08:15:00|14577.6|14575.6|14568.1|14566.1|14577.6|14575.6|14566.4|14564.4|1065
1625214000000|2021-07-02 08:20:00|14568|14566|14568.9|14566.9|14571.4|14569.4|14566.5|14564.5|562
1625214300000|2021-07-02 08:25:00|14568.7|14566.7|14574.2|14572.2|14574.6|14572.6|14568.5|14566.5|516
1625214600000|2021-07-02 08:30:00|14574.1|14572.1|14572.7|14570.7|14575.2|14573.2|14571.2|14569.2|431
1625214900000|2021-07-02 08:35:00|14572.9|14570.9|14571.4|14569.4|14574.4|14572.4|14570.7|14568.7|246
1625215200000|2021-07-02 08:40:00|14571.2|14569.2|14569.7|14567.7|14573.1|14571.1|14569.5|14567.5|227
1625215500000|2021-07-02 08:45:00|14569.9|14567.9|14569.6|14567.6|14571|14569|14567|14565|441
1625215800000|2021-07-02 08:50:00|14569.7|14567.7|14572.6|14570.6|14576|14574|14569.4|14567.4|458
1625216100000|2021-07-02 08:55:00|14572.5|14570.5|14572.9|14570.9|14574.4|14572.4|14569.4|14567.4|192
1625216400000|2021-07-02 09:00:00|14573|14571|14573.1|14571.1|14574|14572|14570.6|14568.6|177
1625216700000|2021-07-02 09:05:00|14573.2|14571.2|14575.9|14573.9|14576.6|14574.6|14572.6|14570.6|289
1625217000000|2021-07-02 09:10:00|14576|14574|14577.5|14575.5|14578.1|14576.1|14573.5|14571.5|291
1625217300000|2021-07-02 09:15:00|14577.4|14575.4|14578.4|14576.4|14579.1|14577.1|14575.5|14573.5|226
1625217600000|2021-07-02 09:20:00|14578.2|14576.2|14575.7|14573.7|14582.4|14580.4|14575.4|14573.4|524
1625217900000|2021-07-02 09:25:00|14575.9|14573.9|14575|14573|14577|14575|14572|14570|285
1625218200000|2021-07-02 09:30:00|14574.9|14572.9|14574.4|14572.4|14578.2|14576.2|14572.9|14570.9|277
1625218500000|2021-07-02 09:35:00|14574.5|14572.5|14578.6|14576.6|14579.2|14577.2|14574.5|14572.5|198
1625218800000|2021-07-02 09:40:00|14578.9|14576.9|14580.1|14578.1|14580.9|14578.9|14578|14576|200
1625219100000|2021-07-02 09:45:00|14580|14578|14581|14579|14582.6|14580.6|14579.2|14577.2|302
1625219400000|2021-07-02 09:50:00|14580.9|14578.9|14582.6|14580.6|14588.9|14586.9|14578|14576|1108
1625219700000|2021-07-02 09:55:00|14582.5|14580.5|14579.4|14577.4|14584.7|14582.7|14579.1|14577.1|447
1625220000000|2021-07-02 10:00:00|14579.5|14577.5|14581|14579|14586.7|14584.7|14579.4|14577.4|791
1625220300000|2021-07-02 10:05:00|14581.2|14579.2|14583.4|14581.4|14585.7|14583.7|14579.1|14577.1|437
1625220600000|2021-07-02 10:10:00|14583.2|14581.2|14582.6|14580.6|14583.5|14581.5|14577.4|14575.4|385
1625220900000|2021-07-02 10:15:00|14582.5|14580.5|14584.9|14582.9|14586.5|14584.5|14581.7|14579.7|417
1625221200000|2021-07-02 10:20:00|14584.7|14582.7|14583.2|14581.2|14586.4|14584.4|14582.7|14580.7|255
1625221500000|2021-07-02 10:25:00|14583.1|14581.1|14582.1|14580.1|14585|14583|14580.4|14578.4|376
1625221800000|2021-07-02 10:30:00|14582|14580|14582.1|14580.1|14583.6|14581.6|14579.4|14577.4|413
1625222100000|2021-07-02 10:35:00|14582.5|14580.5|14585.2|14583.2|14586.1|14584.1|14581.1|14579.1|338
1625222400000|2021-07-02 10:40:00|14585.1|14583.1|14585.6|14583.6|14589.4|14587.4|14584.5|14582.5|292
1625222700000|2021-07-02 10:45:00|14585.5|14583.5|14585.5|14583.5|14588.2|14586.2|14584|14582|143
1625223000000|2021-07-02 10:50:00|14585.6|14583.6|14588.1|14586.1|14589.1|14587.1|14585.6|14583.6|215
1625223300000|2021-07-02 10:55:00|14588.2|14586.2|14585.4|14583.4|14591.9|14589.9|14585.1|14583.1|510
1625223600000|2021-07-02 11:00:00|14585.5|14583.5|14591.5|14589.5|14592.1|14590.1|14585.4|14583.4|493
1625223900000|2021-07-02 11:05:00|14591.4|14589.4|14589.6|14587.6|14593.5|14591.5|14589.2|14587.2|647
1625224200000|2021-07-02 11:10:00|14589.7|14587.7|14588.9|14586.9|14591.9|14589.9|14585.6|14583.6|530
1625224500000|2021-07-02 11:15:00|14588.7|14586.7|14587.9|14585.9|14591.6|14589.6|14586.4|14584.4|386
1625224800000|2021-07-02 11:20:00|14588|14586|14591.6|14589.6|14593|14591|14587.4|14585.4|427
1625225100000|2021-07-02 11:25:00|14591.5|14589.5|14594.1|14592.1|14595.2|14593.2|14589.4|14587.4|277
1625225400000|2021-07-02 11:30:00|14594|14592|14598.4|14596.4|14599.7|14597.7|14593.4|14591.4|763
1625225700000|2021-07-02 11:35:00|14598.2|14596.2|14598.4|14596.4|14609|14607|14596.7|14594.7|1362
1625226000000|2021-07-02 11:40:00|14598.5|14596.5|14604.9|14602.9|14604.9|14602.9|14596.7|14594.7|880
1625226300000|2021-07-02 11:45:00|14604.7|14602.7|14609.6|14607.6|14610.5|14608.5|14601.7|14599.7|939
1625226600000|2021-07-02 11:50:00|14609.7|14607.7|14609.4|14607.4|14610.9|14608.9|14606|14604|1074
1625226900000|2021-07-02 11:55:00|14609.2|14607.2|14607.2|14605.2|14611.1|14609.1|14605.5|14603.5|578
1625227200000|2021-07-02 12:00:00|14607.5|14605.5|14614.1|14612.1|14624.2|14622.2|14607.1|14605.1|2717
1625227500000|2021-07-02 12:05:00|14614.2|14612.2|14612.7|14610.7|14616.2|14614.2|14610.5|14608.5|1371
1625227800000|2021-07-02 12:10:00|14612.6|14610.6|14610.9|14608.9|14615.4|14613.4|14609.4|14607.4|717
1625228100000|2021-07-02 12:15:00|14611|14609|14613.6|14611.6|14615.9|14613.9|14610.2|14608.2|658
1625228400000|2021-07-02 12:20:00|14613.5|14611.5|14610.5|14608.5|14615.4|14613.4|14609.9|14607.9|768
1625228700000|2021-07-02 12:25:00|14610.4|14608.4|14610.5|14608.5|14618.4|14616.4|14609.6|14607.6|869
1625229000000|2021-07-02 12:30:00|14610.4|14608.4|14639.7|14637.7|14642.7|14640.7|14593.1|14591.1|9889
1625229300000|2021-07-02 12:35:00|14639.6|14637.6|14627.5|14625.5|14648.5|14646.5|14620.1|14618.1|4872
1625229600000|2021-07-02 12:40:00|14627.4|14625.4|14639.9|14637.9|14645.6|14643.6|14618.1|14616.1|3346
1625229900000|2021-07-02 12:45:00|14640.2|14638.2|14635.2|14633.2|14641.7|14639.7|14633.1|14631.1|1785
1625230200000|2021-07-02 12:50:00|14634.7|14632.7|14639.9|14637.9|14642.1|14640.1|14633.2|14631.2|1670
1625230500000|2021-07-02 12:55:00|14640|14638|14634.2|14632.2|14643.5|14641.5|14633.1|14631.1|1691
1625230800000|2021-07-02 13:00:00|14634.1|14632.1|14648.6|14646.6|14655.6|14653.6|14634.1|14632.1|3567
1625231100000|2021-07-02 13:05:00|14648.9|14646.9|14653.4|14651.4|14658.9|14656.9|14648.6|14646.6|2651
1625231400000|2021-07-02 13:10:00|14653.5|14651.5|14649.9|14647.9|14656|14654|14648.1|14646.1|1756
1625231700000|2021-07-02 13:15:00|14650|14648|14655.1|14653.1|14655.6|14653.6|14647.4|14645.4|1408
1625232000000|2021-07-02 13:20:00|14655|14653|14653.5|14651.5|14655.2|14653.2|14650.1|14648.1|1075
1625232300000|2021-07-02 13:25:00|14652.6|14650.6|14640.1|14638.1|14652.6|14650.6|14639.6|14637.6|3219
1625232600000|2021-07-02 13:30:00|14639.6|14638.6|14644.4|14643.4|14654.2|14653.2|14629.7|14628.7|14585
1625232900000|2021-07-02 13:35:00|14644.9|14643.9|14666.2|14665.2|14670.7|14669.7|14637.7|14636.7|13095
1625233200000|2021-07-02 13:40:00|14666.5|14665.5|14661.1|14660.1|14668.5|14667.5|14653.2|14652.2|8714
1625233500000|2021-07-02 13:45:00|14661|14660|14675|14674|14675|14674|14655.1|14654.1|7913
1625233800000|2021-07-02 13:50:00|14674.9|14673.9|14668.2|14667.2|14675.4|14674.4|14661|14660|7112
1625234100000|2021-07-02 13:55:00|14668.1|14667.1|14663.5|14662.5|14672.2|14671.2|14661.6|14660.6|4863
1625234400000|2021-07-02 14:00:00|14663.4|14662.4|14653.7|14652.7|14670|14669|14653|14652|6536
1625234700000|2021-07-02 14:05:00|14654.9|14653.9|14661.6|14660.6|14664.7|14663.7|14653|14652|5529
1625235000000|2021-07-02 14:10:00|14661.5|14660.5|14659.6|14658.6|14663|14662|14654.5|14653.5|4059
1625235300000|2021-07-02 14:15:00|14659.5|14658.5|14667.7|14666.7|14668.5|14667.5|14656.7|14655.7|4597
1625235600000|2021-07-02 14:20:00|14668.1|14667.1|14664.9|14663.9|14669|14668|14661.1|14660.1|3431
1625235900000|2021-07-02 14:25:00|14664.7|14663.7|14658|14657|14666.2|14665.2|14658|14657|3872
1625236200000|2021-07-02 14:30:00|14657.9|14656.9|14648.1|14647.1|14658.6|14657.6|14635.9|14634.9|8058
1625236500000|2021-07-02 14:35:00|14648.2|14647.2|14654.2|14653.2|14655.2|14654.2|14645.7|14644.7|4258
1625236800000|2021-07-02 14:40:00|14654.4|14653.4|14642.9|14641.9|14656.7|14655.7|14637.2|14636.2|4325
1625237100000|2021-07-02 14:45:00|14642.7|14641.7|14646|14645|14647.2|14646.2|14637.5|14636.5|3436
1625237400000|2021-07-02 14:50:00|14646.1|14645.1|14647.6|14646.6|14649.7|14648.7|14640|14639|3066
1625237700000|2021-07-02 14:55:00|14647.5|14646.5|14641.5|14640.5|14652.1|14651.1|14640.7|14639.7|3327
1625238000000|2021-07-02 15:00:00|14641.4|14640.4|14653.1|14652.1|14655.2|14654.2|14639.5|14638.5|3569
1625238300000|2021-07-02 15:05:00|14653|14652|14654.1|14653.1|14656.7|14655.7|14648.9|14647.9|2498
1625238600000|2021-07-02 15:10:00|14654.2|14653.2|14649.4|14648.4|14659.2|14658.2|14647.1|14646.1|3931
1625238900000|2021-07-02 15:15:00|14649.5|14648.5|14653.7|14652.7|14656.6|14655.6|14646.9|14645.9|2113
1625239200000|2021-07-02 15:20:00|14653.9|14652.9|14644.7|14643.7|14654.2|14653.2|14641.5|14640.5|3168
1625239500000|2021-07-02 15:25:00|14644.9|14643.9|14646.7|14645.7|14647|14646|14639.2|14638.2|3225
1625239800000|2021-07-02 15:30:00|14646.9|14645.9|14652|14651|14652.4|14651.4|14644.2|14643.2|2462
1625240100000|2021-07-02 15:35:00|14652.1|14651.1|14664.7|14663.7|14664.9|14663.9|14651|14650|4127
1625240400000|2021-07-02 15:40:00|14664.9|14663.9|14670.1|14669.1|14671.1|14670.1|14662|14661|4060
1625240700000|2021-07-02 15:45:00|14670.4|14669.4|14670.5|14669.5|14674|14673|14668.5|14667.5|3044
1625241000000|2021-07-02 15:50:00|14670.6|14669.6|14680.6|14679.6|14681|14680|14670.2|14669.2|2975
1625241300000|2021-07-02 15:55:00|14680.5|14679.5|14678.4|14677.4|14687.2|14686.2|14677.2|14676.2|5425
1625241600000|2021-07-02 16:00:00|14678.5|14677.5|14674.6|14673.6|14680.5|14679.5|14674|14673|3026
1625241900000|2021-07-02 16:05:00|14674.7|14673.7|14670.8|14669.8|14677.2|14676.2|14670.8|14669.8|2163
1625242200000|2021-07-02 16:10:00|14670.9|14669.9|14672.5|14671.5|14672.8|14671.8|14663.8|14662.8|3460
1625242500000|2021-07-02 16:15:00|14672.6|14671.6|14675.4|14674.4|14677.3|14676.3|14671.3|14670.3|1692
1625242800000|2021-07-02 16:20:00|14675.3|14674.3|14676.4|14675.4|14679.5|14678.5|14674.8|14673.8|2292
1625243100000|2021-07-02 16:25:00|14676.5|14675.5|14677.4|14676.4|14682.3|14681.3|14676|14675|2028
1625243400000|2021-07-02 16:30:00|14677.5|14676.5|14683.8|14682.8|14683.9|14682.9|14675.8|14674.8|2025
1625243700000|2021-07-02 16:35:00|14683.6|14682.6|14683.1|14682.1|14686.3|14685.3|14678.8|14677.8|2169
1625244000000|2021-07-02 16:40:00|14682.9|14681.9|14683.1|14682.1|14683.3|14682.3|14678.6|14677.6|1511
1625244300000|2021-07-02 16:45:00|14683.3|14682.3|14685|14684|14687.5|14686.5|14682.5|14681.5|2256
1625244600000|2021-07-02 16:50:00|14685.4|14684.4|14688.5|14687.5|14690.1|14689.1|14683.3|14682.3|2503
1625244900000|2021-07-02 16:55:00|14688.4|14687.4|14696.8|14695.8|14697.1|14696.1|14685.9|14684.9|4218
1625245200000|2021-07-02 17:00:00|14696.5|14695.5|14696.6|14695.6|14700.5|14699.5|14696.5|14695.5|3408
1625245500000|2021-07-02 17:05:00|14696.5|14695.5|14692.9|14691.9|14698.8|14697.8|14691.3|14690.3|2708
1625245800000|2021-07-02 17:10:00|14693|14692|14695.9|14694.9|14696|14695|14691.4|14690.4|1829
1625246100000|2021-07-02 17:15:00|14696|14695|14686|14685|14696.5|14695.5|14686|14685|2359
1625246400000|2021-07-02 17:20:00|14685.9|14684.9|14689.6|14688.6|14690|14689|14683.1|14682.1|2747
1625246700000|2021-07-02 17:25:00|14689.8|14688.8|14688.5|14687.5|14691.1|14690.1|14687|14686|1899
1625247000000|2021-07-02 17:30:00|14688.6|14687.6|14690.5|14689.5|14693.8|14692.8|14688|14687|1973
1625247300000|2021-07-02 17:35:00|14690.4|14689.4|14693.5|14692.5|14693.5|14692.5|14689|14688|1441
1625247600000|2021-07-02 17:40:00|14693.8|14692.8|14701|14700|14701.5|14700.5|14693.4|14692.4|2469
1625247900000|2021-07-02 17:45:00|14700.9|14699.9|14699.9|14698.9|14701|14700|14695.4|14694.4|1662
1625248200000|2021-07-02 17:50:00|14700|14699|14699.6|14698.6|14700.3|14699.3|14695.9|14694.9|1552
1625248500000|2021-07-02 17:55:00|14699.8|14698.8|14698.4|14697.4|14701.8|14700.8|14697|14696|1934
1625248800000|2021-07-02 18:00:00|14698|14697|14696.9|14695.9|14701.3|14700.3|14696.5|14695.5|2147
1625249100000|2021-07-02 18:05:00|14696.8|14695.8|14700.9|14699.9|14701.1|14700.1|14695.3|14694.3|1587
1625249400000|2021-07-02 18:10:00|14701|14700|14698.6|14697.6|14702.5|14701.5|14697.8|14696.8|1777
1625249700000|2021-07-02 18:15:00|14698.5|14697.5|14699.5|14698.5|14700.3|14699.3|14697.3|14696.3|1319
1625250000000|2021-07-02 18:20:00|14699.6|14698.6|14701.5|14700.5|14704.1|14703.1|14699|14698|1680
1625250300000|2021-07-02 18:25:00|14701.6|14700.6|14705.5|14704.5|14705.8|14704.8|14701.5|14700.5|1933
1625250600000|2021-07-02 18:30:00|14705.6|14704.6|14699.3|14698.3|14705.8|14704.8|14699|14698|2067
1625250900000|2021-07-02 18:35:00|14699.4|14698.4|14699.8|14698.8|14704.3|14703.3|14698.8|14697.8|1451
1625251200000|2021-07-02 18:40:00|14699.9|14698.9|14699.3|14698.3|14701|14700|14697.4|14696.4|1478
1625251500000|2021-07-02 18:45:00|14699.1|14698.1|14698.8|14697.8|14700.5|14699.5|14697|14696|1640
1625251800000|2021-07-02 18:50:00|14699|14698|14693.9|14692.9|14699.6|14698.6|14690.8|14689.8|2339
1625252100000|2021-07-02 18:55:00|14694|14693|14698|14697|14699|14698|14693.8|14692.8|1796
1625252400000|2021-07-02 19:00:00|14697.9|14696.9|14701.4|14700.4|14701.5|14700.5|14694|14693|2330
1625252700000|2021-07-02 19:05:00|14701.5|14700.5|14706.5|14705.5|14707.4|14706.4|14700.8|14699.8|2738
1625253000000|2021-07-02 19:10:00|14706.6|14705.6|14705.5|14704.5|14709|14708|14702.1|14701.1|2792
1625253300000|2021-07-02 19:15:00|14705.6|14704.6|14711.8|14710.8|14712|14711|14705.3|14704.3|1852
1625253600000|2021-07-02 19:20:00|14712|14711|14714.5|14713.5|14714.5|14713.5|14708.9|14707.9|2464
1625253900000|2021-07-02 19:25:00|14714.7|14713.7|14713.8|14712.8|14716|14715|14711.8|14710.8|2223
1625254200000|2021-07-02 19:30:00|14713.7|14712.7|14717.2|14716.2|14718.5|14717.5|14712.9|14711.9|2935
1625254500000|2021-07-02 19:35:00|14717.3|14716.3|14722.5|14721.5|14723.4|14722.4|14714.7|14713.7|3865
1625254800000|2021-07-02 19:40:00|14722.7|14721.7|14721.2|14720.2|14723.5|14722.5|14717.8|14716.8|3168
1625255100000|2021-07-02 19:45:00|14720.8|14719.8|14723.9|14722.9|14724.8|14723.8|14719.4|14718.4|2474
1625255400000|2021-07-02 19:50:00|14724|14723|14733.3|14732.3|14737|14736|14724|14723|8830
1625255700000|2021-07-02 19:55:00|14733.4|14732.4|14723.4|14722.4|14735.8|14734.8|14718.3|14717.3|12298
1625256000000|2021-07-02 20:00:00|14723.8|14722.8|14715.3|14713.3|14723.8|14722.8|14714.8|14712.8|4978
1625256300000|2021-07-02 20:05:00|14715.2|14713.2|14715.1|14713.1|14718.2|14716.2|14714.7|14712.7|2004
1625256600000|2021-07-02 20:10:00|14714.8|14712.8|14719.1|14717.1|14719.9|14717.9|14714.4|14712.4|1550
1625256900000|2021-07-02 20:15:00|14719.2|14717.2|14720.3|14718.3|14721.7|14719.7|14717.8|14715.8|196
1625257200000|2021-07-02 20:20:00|14720.6|14718.6|14718.8|14716.8|14721.3|14719.3|14718.6|14716.6|130
1625257500000|2021-07-02 20:25:00|14718.7|14716.7|14718.3|14716.3|14718.7|14716.7|14717.4|14715.4|118
1625257800000|2021-07-02 20:30:00|14718.1|14716.1|14712.7|14710.7|14718.1|14716.1|14712.6|14710.6|468
1625258100000|2021-07-02 20:35:00|14712.6|14710.6|14707.7|14705.7|14713.9|14711.9|14706.6|14704.6|579
1625258400000|2021-07-02 20:40:00|14707.8|14705.8|14707.4|14705.4|14710.8|14708.8|14707.2|14705.2|261
1625258700000|2021-07-02 20:45:00|14708.9|14706.9|14706.3|14704.3|14709.6|14707.6|14705.9|14703.9|341
1625259000000|2021-07-02 20:50:00|14706.4|14704.4|14708.2|14706.2|14709.8|14707.8|14706.3|14704.3|231
1625259300000|2021-07-02 20:55:00|14707.9|14705.9|14710.3|14705.3|14710.8|14708.8|14706.6|14704.6|252
1625436000000|2021-07-04 22:00:00|14712.9|14710.9|14718.1|14716.1|14720.6|14718.6|14712.8|14710.8|500
1625436300000|2021-07-04 22:05:00|14718.4|14716.4|14724.7|14722.7|14724.8|14722.8|14717.4|14715.4|389
1625436600000|2021-07-04 22:10:00|14724.8|14722.8|14726.2|14724.2|14726.3|14724.3|14722.9|14720.9|263
1625436900000|2021-07-04 22:15:00|14726.1|14724.1|14725.7|14723.7|14729.1|14727.1|14725.4|14723.4|273
1625437200000|2021-07-04 22:20:00|14725.3|14723.3|14724.2|14722.2|14727.6|14725.6|14724.2|14722.2|127
1625437500000|2021-07-04 22:25:00|14724.4|14722.4|14723.1|14721.1|14726.6|14724.6|14723.1|14721.1|222
1625437800000|2021-07-04 22:30:00|14723.2|14721.2|14725.9|14723.9|14727.3|14725.3|14723.1|14721.1|119
1625438100000|2021-07-04 22:35:00|14726.1|14724.1|14721.2|14719.2|14726.1|14724.1|14720.2|14718.2|183
1625438400000|2021-07-04 22:40:00|14721.3|14719.3|14721.6|14719.6|14723.2|14721.2|14720.9|14718.9|81
1625438700000|2021-07-04 22:45:00|14721.7|14719.7|14723.1|14721.1|14725.8|14723.8|14721.7|14719.7|180
1625439000000|2021-07-04 22:50:00|14722.9|14720.9|14722.6|14720.6|14724.7|14722.7|14722.1|14720.1|47
1625439300000|2021-07-04 22:55:00|14722.3|14720.3|14722.1|14720.1|14723.2|14721.2|14721.7|14719.7|30
1625439600000|2021-07-04 23:00:00|14722.6|14720.6|14720.7|14718.7|14722.7|14720.7|14719.9|14717.9|90
1625439900000|2021-07-04 23:05:00|14720.6|14718.6|14723.8|14721.8|14724.1|14722.1|14720.6|14718.6|79
1625440200000|2021-07-04 23:10:00|14723.7|14721.7|14721.4|14719.4|14723.8|14721.8|14718.7|14716.7|130
1625440500000|2021-07-04 23:15:00|14721.6|14719.6|14721.2|14719.2|14724.2|14722.2|14719.8|14717.8|123
1625440800000|2021-07-04 23:20:00|14721.1|14719.1|14722.7|14720.7|14722.7|14720.7|14720.7|14718.7|20
1625441100000|2021-07-04 23:25:00|14723.2|14721.2|14725.2|14723.2|14727.1|14725.1|14723.2|14721.2|148
1625441400000|2021-07-04 23:30:00|14725.3|14723.3|14724.2|14722.2|14727.2|14725.2|14723.9|14721.9|74
1625441700000|2021-07-04 23:35:00|14724.3|14722.3|14726.4|14724.4|14726.8|14724.8|14722.9|14720.9|105
1625442000000|2021-07-04 23:40:00|14726.6|14724.6|14724.1|14722.1|14728.7|14726.7|14722.9|14720.9|157
1625442300000|2021-07-04 23:45:00|14723.9|14721.9|14724.2|14722.2|14724.7|14722.7|14722.1|14720.1|63
1625442600000|2021-07-04 23:50:00|14724.1|14722.1|14721.8|14719.8|14725.4|14723.4|14720.2|14718.2|86
1625442900000|2021-07-04 23:55:00|14722.1|14720.1|14722.3|14720.3|14723.8|14721.8|14719.2|14717.2|157
1625443200000|2021-07-05 00:00:00|14721.8|14719.8|14720.4|14718.4|14723.4|14721.4|14718.4|14716.4|401
1625443500000|2021-07-05 00:05:00|14720.3|14718.3|14720.3|14718.3|14723.3|14721.3|14718.9|14716.9|175
1625443800000|2021-07-05 00:10:00|14720.4|14718.4|14720.1|14718.1|14722.1|14720.1|14717.3|14715.3|264
1625444100000|2021-07-05 00:15:00|14720.2|14718.2|14721.2|14719.2|14725.9|14723.9|14719.3|14717.3|286
1625444400000|2021-07-05 00:20:00|14721.1|14719.1|14724.1|14722.1|14725.7|14723.7|14720.4|14718.4|154
1625444700000|2021-07-05 00:25:00|14724.2|14722.2|14721.4|14719.4|14726.1|14724.1|14721.2|14719.2|148
1625445000000|2021-07-05 00:30:00|14721.6|14719.6|14717.3|14715.3|14722.2|14720.2|14716.6|14714.6|226
1625445300000|2021-07-05 00:35:00|14716.8|14714.8|14716.8|14714.8|14719.7|14717.7|14715.8|14713.8|186
1625445600000|2021-07-05 00:40:00|14716.9|14714.9|14715.3|14713.3|14717.7|14715.7|14713.9|14711.9|204
1625445900000|2021-07-05 00:45:00|14715.6|14713.6|14715.8|14713.8|14716.8|14714.8|14714.2|14712.2|160
1625446200000|2021-07-05 00:50:00|14715.7|14713.7|14716.2|14714.2|14716.4|14714.4|14714.6|14712.6|72
1625446500000|2021-07-05 00:55:00|14716.1|14714.1|14718.6|14716.6|14718.6|14716.6|14712.8|14710.8|196
1625446800000|2021-07-05 01:00:00|14718.7|14716.7|14719.1|14717.1|14720.9|14718.9|14717.6|14715.6|235
1625447100000|2021-07-05 01:05:00|14718.9|14716.9|14720.8|14718.8|14721.6|14719.6|14718.7|14716.7|135
1625447400000|2021-07-05 01:10:00|14720.9|14718.9|14718.2|14716.2|14720.9|14718.9|14718.2|14716.2|106
1625447700000|2021-07-05 01:15:00|14718.3|14716.3|14715.1|14713.1|14719.2|14717.2|14713.6|14711.6|280
1625448000000|2021-07-05 01:20:00|14715.2|14713.2|14715.8|14713.8|14718.7|14716.7|14714.6|14712.6|152
1625448300000|2021-07-05 01:25:00|14715.7|14713.7|14718.4|14716.4|14719.2|14717.2|14715.2|14713.2|151
1625448600000|2021-07-05 01:30:00|14718.3|14716.3|14716.8|14714.8|14720.1|14718.1|14715.4|14713.4|181
1625448900000|2021-07-05 01:35:00|14716.9|14714.9|14719.1|14717.1|14720.1|14718.1|14716.7|14714.7|179
1625449200000|2021-07-05 01:40:00|14718.9|14716.9|14719.7|14717.7|14720.1|14718.1|14717.4|14715.4|111
1625449500000|2021-07-05 01:45:00|14719.8|14717.8|14718.6|14716.6|14721.4|14719.4|14718.1|14716.1|134
1625449800000|2021-07-05 01:50:00|14718.7|14716.7|14717.6|14715.6|14719.6|14717.6|14716.9|14714.9|97
1625450100000|2021-07-05 01:55:00|14717.7|14715.7|14716.1|14714.1|14718.3|14716.3|14714.3|14712.3|206
1625450400000|2021-07-05 02:00:00|14715.9|14713.9|14715.4|14713.4|14716.6|14714.6|14713.2|14711.2|223
1625450700000|2021-07-05 02:05:00|14715.2|14713.2|14715.2|14713.2|14716.8|14714.8|14715.1|14713.1|134
1625451000000|2021-07-05 02:10:00|14715.3|14713.3|14717.6|14715.6|14717.8|14715.8|14714.8|14712.8|112
1625451300000|2021-07-05 02:15:00|14717.8|14715.8|14716.3|14714.3|14718.1|14716.1|14715.9|14713.9|133
1625451600000|2021-07-05 02:20:00|14716.4|14714.4|14716.2|14714.2|14717.3|14715.3|14715.1|14713.1|123
1625451900000|2021-07-05 02:25:00|14716.3|14714.3|14716.6|14714.6|14716.9|14714.9|14714.9|14712.9|72
1625452200000|2021-07-05 02:30:00|14716.7|14714.7|14717.8|14715.8|14718.9|14716.9|14715.8|14713.8|128
1625452500000|2021-07-05 02:35:00|14717.7|14715.7|14717.2|14715.2|14718.2|14716.2|14716.4|14714.4|102
1625452800000|2021-07-05 02:40:00|14717.3|14715.3|14715.7|14713.7|14718.7|14716.7|14714.6|14712.6|123
1625453100000|2021-07-05 02:45:00|14715.6|14713.6|14713.9|14711.9|14715.9|14713.9|14713.2|14711.2|135
1625453400000|2021-07-05 02:50:00|14713.8|14711.8|14715.9|14713.9|14716.3|14714.3|14711.6|14709.6|193
1625453700000|2021-07-05 02:55:00|14715.8|14713.8|14714.9|14712.9|14716.1|14714.1|14713.7|14711.7|93
1625454000000|2021-07-05 03:00:00|14715.1|14713.1|14715.7|14713.7|14717.3|14715.3|14714.1|14712.1|92
1625454300000|2021-07-05 03:05:00|14715.9|14713.9|14715.7|14713.7|14716.7|14714.7|14714.1|14712.1|98
1625454600000|2021-07-05 03:10:00|14715.8|14713.8|14713.2|14711.2|14716.2|14714.2|14711.1|14709.1|164
1625454900000|2021-07-05 03:15:00|14713.3|14711.3|14712.1|14710.1|14714.3|14712.3|14710.6|14708.6|142
1625455200000|2021-07-05 03:20:00|14711.9|14709.9|14710.2|14708.2|14712.4|14710.4|14710.1|14708.1|123
1625455500000|2021-07-05 03:25:00|14710.1|14708.1|14706.9|14704.9|14710.7|14708.7|14705.4|14703.4|326
1625455800000|2021-07-05 03:30:00|14707.1|14705.1|14706.1|14704.1|14707.7|14705.7|14703.9|14701.9|267
1625456100000|2021-07-05 03:35:00|14705.9|14703.9|14708.1|14706.1|14708.3|14706.3|14705.4|14703.4|196
1625456400000|2021-07-05 03:40:00|14708.2|14706.2|14709.3|14707.3|14710.8|14708.8|14707.9|14705.9|186
1625456700000|2021-07-05 03:45:00|14709.4|14707.4|14709.1|14707.1|14710.3|14708.3|14708.4|14706.4|566
1625457000000|2021-07-05 03:50:00|14709.2|14707.2|14709.7|14707.7|14710.8|14708.8|14709.1|14707.1|128
1625457300000|2021-07-05 03:55:00|14709.8|14707.8|14709.9|14707.9|14710.8|14708.8|14709.4|14707.4|91
1625457600000|2021-07-05 04:00:00|14710.1|14708.1|14710.2|14708.2|14711.9|14709.9|14709.8|14707.8|122
1625457900000|2021-07-05 04:05:00|14710.1|14708.1|14711.1|14709.1|14711.2|14709.2|14709.8|14707.8|47
1625458200000|2021-07-05 04:10:00|14711.2|14709.2|14710.3|14708.3|14711.3|14709.3|14709.8|14707.8|22
1625458500000|2021-07-05 04:15:00|14710.2|14708.2|14708.9|14706.9|14710.7|14708.7|14708.6|14706.6|87
1625458800000|2021-07-05 04:20:00|14708.8|14706.8|14709.9|14707.9|14710.4|14708.4|14708.4|14706.4|32
1625459100000|2021-07-05 04:25:00|14709.8|14707.8|14712.2|14710.2|14713.2|14711.2|14709.8|14707.8|134
1625459400000|2021-07-05 04:30:00|14712.1|14710.1|14713.4|14711.4|14713.8|14711.8|14711.8|14709.8|122
1625459700000|2021-07-05 04:35:00|14713.1|14711.1|14712.4|14710.4|14713.7|14711.7|14712.2|14710.2|83
1625460000000|2021-07-05 04:40:00|14712.6|14710.6|14711.7|14709.7|14712.6|14710.6|14711.2|14709.2|65
1625460300000|2021-07-05 04:45:00|14711.8|14709.8|14715.2|14713.2|14715.2|14713.2|14711.8|14709.8|94
1625460600000|2021-07-05 04:50:00|14715.3|14713.3|14712.6|14710.6|14715.4|14713.4|14712.1|14710.1|98
1625460900000|2021-07-05 04:55:00|14712.4|14710.4|14711.1|14709.1|14712.9|14710.9|14710.9|14708.9|36
1625461200000|2021-07-05 05:00:00|14710.9|14708.9|14709.1|14707.1|14711.6|14709.6|14707.6|14705.6|181
1625461500000|2021-07-05 05:05:00|14708.9|14706.9|14705.2|14703.2|14710.8|14708.8|14705.1|14703.1|220
1625461800000|2021-07-05 05:10:00|14705.1|14703.1|14705.2|14703.2|14707.4|14705.4|14704.6|14702.6|137
1625462100000|2021-07-05 05:15:00|14705.3|14703.3|14706.4|14704.4|14707.1|14705.1|14704.8|14702.8|80
1625462400000|2021-07-05 05:20:00|14706.6|14704.6|14699.9|14697.9|14707.3|14705.3|14698.6|14696.6|408
1625462700000|2021-07-05 05:25:00|14699.8|14697.8|14701.7|14699.7|14703.7|14701.7|14699.7|14697.7|177
1625463000000|2021-07-05 05:30:00|14701.8|14699.8|14704.4|14702.4|14705.4|14703.4|14699.7|14697.7|242
1625463300000|2021-07-05 05:35:00|14704.6|14702.6|14704.6|14702.6|14705.9|14703.9|14701.9|14699.9|150
1625463600000|2021-07-05 05:40:00|14704.4|14702.4|14702.8|14700.8|14704.4|14702.4|14700.7|14698.7|113
1625463900000|2021-07-05 05:45:00|14702.9|14700.9|14706.9|14704.9|14706.9|14704.9|14702.9|14700.9|111
1625464200000|2021-07-05 05:50:00|14707.1|14705.1|14705.4|14703.4|14707.6|14705.6|14703.7|14701.7|87
1625464500000|2021-07-05 05:55:00|14705.3|14703.3|14704.3|14702.3|14705.7|14703.7|14702.7|14700.7|71
1625464800000|2021-07-05 06:00:00|14704.2|14702.2|14701.2|14699.2|14704.4|14702.4|14699.7|14697.7|198
1625465100000|2021-07-05 06:05:00|14701.1|14699.1|14700.2|14698.2|14702.2|14700.2|14696.9|14694.9|308
1625465400000|2021-07-05 06:10:00|14700.1|14698.1|14698.2|14696.2|14701.3|14699.3|14697.7|14695.7|187
1625465700000|2021-07-05 06:15:00|14698.1|14696.1|14700.8|14698.8|14701.1|14699.1|14696.7|14694.7|210
1625466000000|2021-07-05 06:20:00|14700.7|14698.7|14700.2|14698.2|14702.4|14700.4|14698.9|14696.9|191
1625466300000|2021-07-05 06:25:00|14700.1|14698.1|14699.7|14697.7|14701.9|14699.9|14698.8|14696.8|179
1625466600000|2021-07-05 06:30:00|14699.8|14697.8|14700.4|14698.4|14700.7|14698.7|14698.1|14696.1|100
1625466900000|2021-07-05 06:35:00|14700.2|14698.2|14701.8|14699.8|14702.9|14700.9|14700.2|14698.2|147
1625467200000|2021-07-05 06:40:00|14701.9|14699.9|14699.7|14697.7|14702.2|14700.2|14698.7|14696.7|99
1625467500000|2021-07-05 06:45:00|14699.8|14697.8|14698.6|14696.6|14700.7|14698.7|14696.9|14694.9|166
1625467800000|2021-07-05 06:50:00|14698.4|14696.4|14698.2|14696.2|14699.2|14697.2|14697.6|14695.6|60
1625468100000|2021-07-05 06:55:00|14698.4|14696.4|14701.4|14699.4|14701.4|14699.4|14698.4|14696.4|98
1625468400000|2021-07-05 07:00:00|14701.3|14699.3|14697.7|14695.7|14704.9|14702.9|14696.4|14694.4|559
1625468700000|2021-07-05 07:05:00|14697.8|14695.8|14694.3|14692.3|14698.2|14696.2|14691.2|14689.2|510
1625469000000|2021-07-05 07:10:00|14694.2|14692.2|14687.2|14685.2|14694.8|14692.8|14686.7|14684.7|657
1625469300000|2021-07-05 07:15:00|14687.1|14685.1|14688.7|14686.7|14690.4|14688.4|14682.3|14680.3|576
1625469600000|2021-07-05 07:20:00|14688.8|14686.8|14692.2|14690.2|14692.7|14690.7|14686.6|14684.6|372
1625469900000|2021-07-05 07:25:00|14692.3|14690.3|14691.9|14689.9|14692.7|14690.7|14689.3|14687.3|243
1625470200000|2021-07-05 07:30:00|14692.1|14690.1|14693.9|14691.9|14695.4|14693.4|14688.9|14686.9|316
1625470500000|2021-07-05 07:35:00|14693.8|14691.8|14688.7|14686.7|14694.3|14692.3|14686.1|14684.1|346
1625470800000|2021-07-05 07:40:00|14688.6|14686.6|14691.1|14689.1|14691.9|14689.9|14685.8|14683.8|204
1625471100000|2021-07-05 07:45:00|14690.9|14688.9|14690.7|14688.7|14693.7|14691.7|14689.3|14687.3|243
1625471400000|2021-07-05 07:50:00|14690.6|14688.6|14694.7|14692.7|14695.9|14693.9|14690.2|14688.2|219
1625471700000|2021-07-05 07:55:00|14694.8|14692.8|14692.9|14690.9|14695.9|14693.9|14692.3|14690.3|134
1625472000000|2021-07-05 08:00:00|14692.8|14690.8|14693.4|14691.4|14694.2|14692.2|14690.6|14688.6|172
1625472300000|2021-07-05 08:05:00|14693.3|14691.3|14697.1|14695.1|14697.4|14695.4|14691.8|14689.8|233
1625472600000|2021-07-05 08:10:00|14697.2|14695.2|14697.9|14695.9|14699.2|14697.2|14696.1|14694.1|424
1625472900000|2021-07-05 08:15:00|14698.1|14696.1|14695.7|14693.7|14699.2|14697.2|14693.4|14691.4|333
1625473200000|2021-07-05 08:20:00|14695.9|14693.9|14698.7|14696.7|14699.2|14697.2|14692.4|14690.4|272
1625473500000|2021-07-05 08:25:00|14698.8|14696.8|14699.2|14697.2|14700.1|14698.1|14697.6|14695.6|342
1625473800000|2021-07-05 08:30:00|14699.3|14697.3|14695.2|14693.2|14703.4|14701.4|14693.3|14691.3|695
1625474100000|2021-07-05 08:35:00|14695.1|14693.1|14696.2|14694.2|14696.8|14694.8|14694.4|14692.4|96
1625474400000|2021-07-05 08:40:00|14696.1|14694.1|14703.1|14701.1|14703.6|14701.6|14694.9|14692.9|501
1625474700000|2021-07-05 08:45:00|14703.2|14701.2|14700.8|14698.8|14704.3|14702.3|14699.3|14697.3|345
1625475000000|2021-07-05 08:50:00|14700.7|14698.7|14702.2|14700.2|14704.3|14702.3|14699.7|14697.7|471
1625475300000|2021-07-05 08:55:00|14702.1|14700.1|14696.6|14694.6|14702.3|14700.3|14695.9|14693.9|204
1625475600000|2021-07-05 09:00:00|14696.4|14694.4|14694.4|14692.4|14696.8|14694.8|14693.3|14691.3|189
1625475900000|2021-07-05 09:05:00|14694.6|14692.6|14697.1|14695.1|14697.6|14695.6|14693.3|14691.3|230
1625476200000|2021-07-05 09:10:00|14697.2|14695.2|14701.6|14699.6|14701.9|14699.9|14696.8|14694.8|203
1625476500000|2021-07-05 09:15:00|14701.7|14699.7|14702.8|14700.8|14703.2|14701.2|14700.3|14698.3|150
1625476800000|2021-07-05 09:20:00|14702.7|14700.7|14706.8|14704.8|14706.9|14704.9|14700.1|14698.1|304
1625477100000|2021-07-05 09:25:00|14706.7|14704.7|14703.7|14701.7|14707.1|14705.1|14702.2|14700.2|178
1625477400000|2021-07-05 09:30:00|14703.6|14701.6|14707.9|14705.9|14708.8|14706.8|14702.9|14700.9|311
1625477700000|2021-07-05 09:35:00|14707.8|14705.8|14704.9|14702.9|14707.9|14705.9|14703.1|14701.1|194
1625478000000|2021-07-05 09:40:00|14705.1|14703.1|14710.9|14708.9|14711.4|14709.4|14704.4|14702.4|241
1625478300000|2021-07-05 09:45:00|14710.8|14708.8|14706.2|14704.2|14711.8|14709.8|14704.7|14702.7|297
1625478600000|2021-07-05 09:50:00|14706.3|14704.3|14703.2|14701.2|14706.7|14704.7|14702.9|14700.9|146
1625478900000|2021-07-05 09:55:00|14703.3|14701.3|14705.7|14703.7|14705.7|14703.7|14702.8|14700.8|158
1625479200000|2021-07-05 10:00:00|14705.8|14703.8|14706.2|14704.2|14708.7|14706.7|14704.6|14702.6|215
1625479500000|2021-07-05 10:05:00|14706.1|14704.1|14705.8|14703.8|14708.8|14706.8|14705.3|14703.3|122
1625479800000|2021-07-05 10:10:00|14705.9|14703.9|14706.9|14704.9|14707.7|14705.7|14703.9|14701.9|86
1625480100000|2021-07-05 10:15:00|14707.1|14705.1|14704.7|14702.7|14707.4|14705.4|14703.7|14701.7|103
1625480400000|2021-07-05 10:20:00|14704.8|14702.8|14709.9|14707.9|14711.4|14709.4|14704.4|14702.4|149
1625480700000|2021-07-05 10:25:00|14709.8|14707.8|14706.9|14704.9|14712.1|14710.1|14706.9|14704.9|109
1625481000000|2021-07-05 10:30:00|14707.1|14705.1|14705.9|14703.9|14707.9|14705.9|14701.9|14699.9|455
1625481300000|2021-07-05 10:35:00|14706.1|14704.1|14706.4|14704.4|14708.2|14706.2|14705.4|14703.4|97
1625481600000|2021-07-05 10:40:00|14706.6|14704.6|14708.4|14706.4|14709.9|14707.9|14706.3|14704.3|155
1625481900000|2021-07-05 10:45:00|14707.9|14705.9|14708.4|14706.4|14710.8|14708.8|14706.7|14704.7|127
1625482200000|2021-07-05 10:50:00|14708.3|14706.3|14708.6|14706.6|14710.3|14708.3|14707.9|14705.9|67
1625482500000|2021-07-05 10:55:00|14708.7|14706.7|14710.2|14708.2|14711.9|14709.9|14705.7|14703.7|190
1625482800000|2021-07-05 11:00:00|14710.1|14708.1|14713.3|14711.3|14714.3|14712.3|14710.1|14708.1|217
1625483100000|2021-07-05 11:05:00|14713.4|14711.4|14712.6|14710.6|14714.2|14712.2|14711.9|14709.9|108
1625483400000|2021-07-05 11:10:00|14712.7|14710.7|14712.7|14710.7|14716.3|14714.3|14710.2|14708.2|324
1625483700000|2021-07-05 11:15:00|14712.8|14710.8|14711.4|14709.4|14713.1|14711.1|14710.1|14708.1|179
1625484000000|2021-07-05 11:20:00|14711.3|14709.3|14710.2|14708.2|14712.7|14710.7|14709.1|14707.1|182
1625484300000|2021-07-05 11:25:00|14710.3|14708.3|14713.4|14711.4|14713.8|14711.8|14709.6|14707.6|115
1625484600000|2021-07-05 11:30:00|14713.3|14711.3|14712.2|14710.2|14717.6|14715.6|14711.6|14709.6|359
1625484900000|2021-07-05 11:35:00|14712.1|14710.1|14706.7|14704.7|14713.2|14711.2|14706.1|14704.1|273
1625485200000|2021-07-05 11:40:00|14706.6|14704.6|14706.9|14704.9|14708.3|14706.3|14705.4|14703.4|124
1625485500000|2021-07-05 11:45:00|14707.2|14705.2|14708.1|14706.1|14708.9|14706.9|14705.4|14703.4|138
1625485800000|2021-07-05 11:50:00|14708.2|14706.2|14708.7|14706.7|14709.3|14707.3|14706.6|14704.6|174
1625486100000|2021-07-05 11:55:00|14708.8|14706.8|14706.6|14704.6|14708.9|14706.9|14703.8|14701.8|253
1625486400000|2021-07-05 12:00:00|14706.7|14704.7|14706.9|14704.9|14708.2|14706.2|14703.8|14701.8|192
1625486700000|2021-07-05 12:05:00|14707.1|14705.1|14708.9|14706.9|14709.7|14707.7|14704.6|14702.6|171
1625487000000|2021-07-05 12:10:00|14709.1|14707.1|14706.9|14704.9|14711.3|14709.3|14705.7|14703.7|172
1625487300000|2021-07-05 12:15:00|14707.1|14705.1|14709.2|14707.2|14711.2|14709.2|14706.1|14704.1|131
1625487600000|2021-07-05 12:20:00|14709.1|14707.1|14708.1|14706.1|14710.6|14708.6|14707.3|14705.3|98
1625487900000|2021-07-05 12:25:00|14708.2|14706.2|14711.6|14709.6|14711.7|14709.7|14707.7|14705.7|120
1625488200000|2021-07-05 12:30:00|14711.4|14709.4|14713.2|14711.2|14713.2|14711.2|14710.9|14708.9|202
1625488500000|2021-07-05 12:35:00|14713.1|14711.1|14712.9|14710.9|14714.1|14712.1|14710.6|14708.6|213
1625488800000|2021-07-05 12:40:00|14712.7|14710.7|14713.9|14711.9|14714.1|14712.1|14710.7|14708.7|201
1625489100000|2021-07-05 12:45:00|14713.8|14711.8|14712.1|14710.1|14715.3|14713.3|14710.7|14708.7|200
1625489400000|2021-07-05 12:50:00|14711.9|14709.9|14712.9|14710.9|14714.7|14712.7|14711.9|14709.9|115
1625489700000|2021-07-05 12:55:00|14713.1|14711.1|14714.4|14712.4|14716.2|14714.2|14713.1|14711.1|165
1625490000000|2021-07-05 13:00:00|14714.3|14712.3|14716.2|14714.2|14719.7|14717.7|14713.8|14711.8|492
1625490300000|2021-07-05 13:05:00|14716.3|14714.3|14716.4|14714.4|14719.3|14717.3|14713.6|14711.6|268
1625490600000|2021-07-05 13:10:00|14716.2|14714.2|14710.2|14708.2|14716.9|14714.9|14709.9|14707.9|321
1625490900000|2021-07-05 13:15:00|14710.7|14708.7|14711.4|14709.4|14711.6|14709.6|14707.1|14705.1|393
1625491200000|2021-07-05 13:20:00|14711.7|14709.7|14711.7|14709.7|14713.1|14711.1|14710.3|14708.3|124
1625491500000|2021-07-05 13:25:00|14711.6|14709.6|14711.3|14709.3|14712.2|14710.2|14708.8|14706.8|208
1625491800000|2021-07-05 13:30:00|14711.4|14709.4|14707.7|14706.7|14711.4|14710.3|14705.6|14704.6|569
1625492100000|2021-07-05 13:35:00|14708.1|14707.1|14704.6|14703.6|14708.2|14707.2|14703.1|14702.1|901
1625492400000|2021-07-05 13:40:00|14704.3|14703.3|14704.4|14703.4|14706.3|14705.3|14703.3|14702.3|514
1625492700000|2021-07-05 13:45:00|14705.1|14704.1|14702.4|14701.4|14705.2|14704.2|14700.9|14699.9|668
1625493000000|2021-07-05 13:50:00|14702.7|14701.7|14702.4|14701.4|14705.1|14704.1|14701.7|14700.7|549
1625493300000|2021-07-05 13:55:00|14702.3|14701.3|14702.4|14701.4|14703.3|14702.3|14699.6|14698.6|529
1625493600000|2021-07-05 14:00:00|14702.6|14701.6|14707.8|14706.8|14707.8|14706.8|14702.2|14701.2|629
1625493900000|2021-07-05 14:05:00|14707.7|14706.7|14704.7|14703.7|14708.7|14707.7|14704.7|14703.7|483
1625494200000|2021-07-05 14:10:00|14704.6|14703.6|14707.1|14706.1|14707.8|14706.8|14700.1|14699.1|697
1625494500000|2021-07-05 14:15:00|14707.2|14706.2|14704.3|14703.3|14707.2|14706.2|14703.3|14702.3|358
1625494800000|2021-07-05 14:20:00|14704.4|14703.4|14704.4|14703.4|14705.7|14704.7|14703.1|14702.1|285
1625495100000|2021-07-05 14:25:00|14704.6|14703.6|14705.2|14704.2|14706.1|14705.1|14703.7|14702.7|221
1625495400000|2021-07-05 14:30:00|14705.3|14704.3|14706.9|14705.9|14708.7|14707.7|14704.6|14703.6|329
1625495700000|2021-07-05 14:35:00|14706.8|14705.8|14706.6|14705.6|14707.3|14706.3|14705.2|14704.2|311
1625496000000|2021-07-05 14:40:00|14706.7|14705.7|14707.4|14706.4|14709.3|14708.3|14706.3|14705.3|290
1625496300000|2021-07-05 14:45:00|14707.3|14706.3|14707.4|14706.4|14708.2|14707.2|14706.4|14705.4|250
1625496600000|2021-07-05 14:50:00|14707.6|14706.6|14705.6|14704.6|14708.1|14707.1|14705.2|14704.2|253
1625496900000|2021-07-05 14:55:00|14705.4|14704.4|14707.9|14706.9|14707.9|14706.9|14705.3|14704.3|167
1625497200000|2021-07-05 15:00:00|14707.8|14706.8|14708.1|14707.1|14708.8|14707.8|14706.6|14705.6|288
1625497500000|2021-07-05 15:05:00|14708.2|14707.2|14705.8|14704.8|14708.3|14707.3|14704.8|14703.8|218
1625497800000|2021-07-05 15:10:00|14705.9|14704.9|14705.9|14704.9|14706.6|14705.6|14705.3|14704.3|206
1625498100000|2021-07-05 15:15:00|14705.8|14704.8|14706.7|14705.7|14707.4|14706.4|14705.3|14704.3|311
1625498400000|2021-07-05 15:20:00|14706.8|14705.8|14702.4|14701.4|14706.8|14705.8|14702.1|14701.1|525
1625498700000|2021-07-05 15:25:00|14702.6|14701.6|14703.3|14702.3|14703.6|14702.6|14701.8|14700.8|404
1625499000000|2021-07-05 15:30:00|14703.4|14702.4|14703.6|14702.6|14705.3|14704.3|14703.1|14702.1|286
1625499300000|2021-07-05 15:35:00|14703.7|14702.7|14702.4|14701.4|14703.7|14702.7|14701.7|14700.7|120
1625499600000|2021-07-05 15:40:00|14702.3|14701.3|14699.9|14698.9|14702.7|14701.7|14699.7|14698.7|292
1625499900000|2021-07-05 15:45:00|14700.1|14699.1|14701.1|14700.1|14702.4|14701.4|14700.1|14699.1|209
1625500200000|2021-07-05 15:50:00|14701.2|14700.2|14701.1|14700.1|14701.7|14700.7|14699.6|14698.6|141
1625500500000|2021-07-05 15:55:00|14701.4|14700.4|14700.9|14699.9|14702.1|14701.1|14699.4|14698.4|245
1625500800000|2021-07-05 16:00:00|14701.1|14700.1|14702.2|14701.2|14702.3|14701.3|14699.9|14698.9|125
1625501100000|2021-07-05 16:05:00|14702.3|14701.3|14701.6|14700.6|14702.7|14701.7|14701.6|14700.6|110
1625501400000|2021-07-05 16:10:00|14701.7|14700.7|14703.6|14702.6|14703.6|14702.6|14700.4|14699.4|170
1625501700000|2021-07-05 16:15:00|14703.3|14702.3|14703.3|14702.3|14703.8|14702.8|14702.9|14701.9|57
1625502000000|2021-07-05 16:20:00|14703.2|14702.2|14701.1|14700.1|14703.6|14702.6|14701.1|14700.1|82
1625502300000|2021-07-05 16:25:00|14700.8|14699.8|14702.3|14701.3|14702.8|14701.8|14700.1|14699.1|178
1625502600000|2021-07-05 16:30:00|14702.4|14701.4|14700.8|14699.8|14702.7|14701.7|14700.7|14699.7|90
1625502900000|2021-07-05 16:35:00|14700.9|14699.9|14701.8|14700.8|14701.8|14700.8|14700.8|14699.8|38
1625503200000|2021-07-05 16:40:00|14701.7|14700.7|14702.4|14701.4|14702.8|14701.8|14701.6|14700.6|81
1625503500000|2021-07-05 16:45:00|14702.3|14701.3|14702.9|14701.9|14703.2|14702.2|14700.3|14699.3|177
1625503800000|2021-07-05 16:50:00|14702.8|14701.8|14698.1|14697.1|14702.8|14701.8|14696.1|14695.1|404
1625504100000|2021-07-05 16:55:00|14698.2|14697.2|14699.8|14698.8|14700.6|14699.6|14697.7|14696.7|305
1625504400000|2021-07-05 17:00:00|14701.7|14696.7|14702.3|14697.3|14702.3|14697.3|14701.2|14696.2|0
1625504700000|2021-07-05 17:05:00|14702.4|14697.4|14703.5|14698.5|14703.5|14698.5|14702.4|14697.4|0
1625505000000|2021-07-05 17:10:00|14704.3|14699.3|14703.1|14698.1|14704.5|14699.5|14703.1|14698.1|0
1625505300000|2021-07-05 17:15:00|14703.5|14698.5|14704.3|14699.3|14704.4|14699.4|14703.5|14698.5|0
1625505600000|2021-07-05 17:20:00|14704.4|14699.4|14703.3|14698.3|14704.4|14699.4|14703.3|14698.3|0
1625505900000|2021-07-05 17:25:00|14703.7|14698.7|14705.3|14700.3|14706.1|14701.1|14703.4|14698.4|0
1625506200000|2021-07-05 17:30:00|14706.2|14701.2|14704.4|14699.4|14706.2|14701.2|14704.4|14699.4|0
1625506500000|2021-07-05 17:35:00|14704.3|14699.3|14706.1|14701.1|14706.1|14701.1|14704.3|14699.3|0
1625506800000|2021-07-05 17:40:00|14706.9|14701.9|14705.8|14700.8|14706.9|14701.9|14705.4|14700.4|0
1625507100000|2021-07-05 17:45:00|14706.3|14701.3|14705.6|14700.6|14706.8|14701.8|14705.4|14700.4|0
1625507400000|2021-07-05 17:50:00|14705.5|14700.5|14705.5|14700.5|14705.5|14700.5|14705.5|14700.5|0
1625507700000|2021-07-05 17:55:00|14705.6|14700.6|14706.4|14701.4|14706.4|14701.4|14705.5|14700.5|0
1625508000000|2021-07-05 18:00:00|14706.5|14701.5|14708.8|14703.8|14708.8|14703.8|14705.6|14700.6|0
1625508300000|2021-07-05 18:05:00|14708.4|14703.4|14707|14702|14708.4|14703.4|14707|14702|0
1625508600000|2021-07-05 18:10:00|14707.5|14702.5|14708.3|14703.3|14708.3|14703.3|14707|14702|0
1625508900000|2021-07-05 18:15:00|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|14707.8|14702.8|0
1625509200000|2021-07-05 18:20:00|14708.3|14703.3|14708.6|14703.6|14708.7|14703.7|14707.7|14702.7|0
1625509500000|2021-07-05 18:25:00|14708.5|14703.5|14706.7|14701.7|14708.5|14703.5|14706.7|14701.7|0
1625509800000|2021-07-05 18:30:00|14707.1|14702.1|14707.6|14702.6|14707.6|14702.6|14707.1|14702.1|0
1625510100000|2021-07-05 18:35:00|14708.4|14703.4|14708.1|14703.1|14708.5|14703.5|14708.1|14703.1|0
1625510400000|2021-07-05 18:40:00|14708.5|14703.5|14708|14703|14708.5|14703.5|14707.6|14702.6|0
1625510700000|2021-07-05 18:45:00|14708.4|14703.4|14706|14701|14708.5|14703.5|14705.5|14700.5|0
1625511000000|2021-07-05 18:50:00|14705.1|14700.1|14705.8|14700.8|14706|14701|14705.1|14700.1|0
1625511300000|2021-07-05 18:55:00|14705|14700|14704.5|14699.5|14705.8|14700.8|14704.5|14699.5|0
1625511600000|2021-07-05 19:00:00|14704.9|14699.9|14706.7|14701.7|14707.2|14702.2|14704.5|14699.5|0
1625511900000|2021-07-05 19:05:00|14706.8|14701.8|14706.8|14701.8|14706.8|14701.8|14706.3|14701.3|0
1625512200000|2021-07-05 19:10:00|14707.2|14702.2|14707.2|14702.2|14707.2|14702.2|14706.3|14701.3|0
1625512500000|2021-07-05 19:15:00|14707.3|14702.3|14707.2|14702.2|14707.3|14702.3|14707.2|14702.2|0
1625512800000|2021-07-05 19:20:00|14706.4|14701.4|14706.3|14701.3|14706.4|14701.4|14706.3|14701.3|0
1625513400000|2021-07-05 19:30:00|14706.2|14701.2|14705.9|14700.9|14706.2|14701.2|14705.9|14700.9|0
1625513700000|2021-07-05 19:35:00|14706.3|14701.3|14705.8|14700.8|14706.8|14701.8|14705.8|14700.8|0
1625514000000|2021-07-05 19:40:00|14706.2|14701.2|14706.7|14701.7|14706.7|14701.7|14705.8|14700.8|0
1625514600000|2021-07-05 19:50:00|14705.8|14700.8|14704.9|14699.9|14705.8|14700.8|14704.9|14699.9|0
1625514900000|2021-07-05 19:55:00|14705.3|14700.3|14703.9|14698.9|14706.7|14701.7|14701.7|14696.7|0
1625515200000|2021-07-05 20:00:00|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|0
1625515500000|2021-07-05 20:05:00|14704|14699|14704|14699|14704|14699|14704|14699|0
1625516100000|2021-07-05 20:15:00|14704.1|14699.1|14704.2|14699.2|14704.2|14699.2|14704.1|14699.1|0
1625518200000|2021-07-05 20:50:00|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|0
1625518500000|2021-07-05 20:55:00|14704|14699|14704|14699|14704|14699|14704|14699|0
1625519700000|2021-07-05 21:15:00|14704.5|14699.5|14704.5|14699.5|14704.5|14699.5|14704.5|14699.5|0
1625520000000|2021-07-05 21:20:00|14704.4|14699.4|14704.4|14699.4|14704.4|14699.4|14704.4|14699.4|0
1625520600000|2021-07-05 21:30:00|14704.1|14699.1|14704|14699|14704.1|14699.1|14704|14699|0
1625521500000|2021-07-05 21:45:00|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|0
1625522100000|2021-07-05 21:55:00|14703.9|14698.9|14703.9|14698.9|14703.9|14698.9|14703.9|14698.9|0
1625522400000|2021-07-05 22:00:00|14702.2|14700.2|14711.3|14709.3|14711.6|14709.6|14700.9|14698.9|563
1625522700000|2021-07-05 22:05:00|14711.4|14709.4|14713.6|14711.6|14713.8|14711.8|14709.3|14707.3|258
1625523000000|2021-07-05 22:10:00|14713.4|14711.4|14715.4|14713.4|14715.6|14713.6|14712.3|14710.3|164
1625523300000|2021-07-05 22:15:00|14715.6|14713.6|14714.4|14712.4|14716.1|14714.1|14714.2|14712.2|135
1625523600000|2021-07-05 22:20:00|14714.6|14712.6|14716.3|14714.3|14716.4|14714.4|14714.1|14712.1|107
1625523900000|2021-07-05 22:25:00|14716.2|14714.2|14713.8|14711.8|14716.2|14714.2|14713.6|14711.6|82
1625524200000|2021-07-05 22:30:00|14713.9|14711.9|14713.1|14711.1|14714.4|14712.4|14712.9|14710.9|52
1625524500000|2021-07-05 22:35:00|14713.2|14711.2|14715.9|14713.9|14716.6|14714.6|14713.1|14711.1|155
1625524800000|2021-07-05 22:40:00|14715.8|14713.8|14715.2|14713.2|14720.4|14718.4|14715.2|14713.2|376
1625525100000|2021-07-05 22:45:00|14715.3|14713.3|14716.4|14714.4|14717.6|14715.6|14715.1|14713.1|74
1625525400000|2021-07-05 22:50:00|14716.6|14714.6|14715.2|14713.2|14717.3|14715.3|14714.4|14712.4|65
1625525700000|2021-07-05 22:55:00|14715.3|14713.3|14715.1|14713.1|14716.2|14714.2|14714.8|14712.8|42
1625526000000|2021-07-05 23:00:00|14714.9|14712.9|14714.7|14712.7|14717.4|14715.4|14714.1|14712.1|137
1625526300000|2021-07-05 23:05:00|14714.9|14712.9|14717.2|14715.2|14718.6|14716.6|14714.9|14712.9|113
1625526600000|2021-07-05 23:10:00|14716.9|14714.9|14715.7|14713.7|14717.3|14715.3|14715.2|14713.2|53
1625526900000|2021-07-05 23:15:00|14715.8|14713.8|14715.9|14713.9|14715.9|14713.9|14714.2|14712.2|68
1625527200000|2021-07-05 23:20:00|14715.8|14713.8|14718.2|14716.2|14719.2|14717.2|14715.2|14713.2|147
1625527500000|2021-07-05 23:25:00|14718.3|14716.3|14718.7|14716.7|14720.3|14718.3|14718.1|14716.1|162
1625527800000|2021-07-05 23:30:00|14718.6|14716.6|14718.3|14716.3|14719.4|14717.4|14718.3|14716.3|74
1625528100000|2021-07-05 23:35:00|14718.2|14716.2|14717.7|14715.7|14720.6|14718.6|14717.6|14715.6|86
1625528400000|2021-07-05 23:40:00|14717.6|14715.6|14717.7|14715.7|14718.2|14716.2|14716.3|14714.3|91
1625528700000|2021-07-05 23:45:00|14717.6|14715.6|14721.7|14719.7|14722.4|14720.4|14716.3|14714.3|403
1625529000000|2021-07-05 23:50:00|14721.8|14719.8|14723.4|14721.4|14724.7|14722.7|14721.4|14719.4|289
1625529300000|2021-07-05 23:55:00|14722.9|14720.9|14721.9|14719.9|14723.3|14721.3|14721.3|14719.3|81
1625529600000|2021-07-06 00:00:00|14721.8|14719.8|14724.7|14722.7|14730.8|14728.8|14721.6|14719.6|883
1625529900000|2021-07-06 00:05:00|14724.8|14722.8|14724.7|14722.7|14725.7|14723.7|14722.1|14720.1|341
1625530200000|2021-07-06 00:10:00|14724.8|14722.8|14724.7|14722.7|14725.9|14723.9|14723.2|14721.2|172
1625530500000|2021-07-06 00:15:00|14724.8|14722.8|14721.8|14719.8|14724.8|14722.8|14720.7|14718.7|274
1625530800000|2021-07-06 00:20:00|14721.7|14719.7|14725.4|14723.4|14727.1|14725.1|14721.6|14719.6|208
1625531100000|2021-07-06 00:25:00|14725.6|14723.6|14721.9|14719.9|14725.7|14723.7|14721.9|14719.9|119
1625531400000|2021-07-06 00:30:00|14722.1|14720.1|14720.9|14718.9|14723.8|14721.8|14720.9|14718.9|169
1625531700000|2021-07-06 00:35:00|14720.8|14718.8|14721.4|14719.4|14722.6|14720.6|14720.6|14718.6|107
1625532000000|2021-07-06 00:40:00|14721.3|14719.3|14720.9|14718.9|14721.9|14719.9|14718.9|14716.9|192
1625532300000|2021-07-06 00:45:00|14720.8|14718.8|14720.9|14718.9|14722.4|14720.4|14719.2|14717.2|202
1625532600000|2021-07-06 00:50:00|14720.8|14718.8|14720.6|14718.6|14721.6|14719.6|14717.9|14715.9|202
1625532900000|2021-07-06 00:55:00|14720.4|14718.4|14723.1|14721.1|14724.6|14722.6|14720.2|14718.2|205
1625533200000|2021-07-06 01:00:00|14722.9|14720.9|14719.3|14717.3|14723.9|14721.9|14719.2|14717.2|301
1625533500000|2021-07-06 01:05:00|14719.2|14717.2|14718.2|14716.2|14719.4|14717.4|14717.6|14715.6|217
1625533800000|2021-07-06 01:10:00|14718.3|14716.3|14717.9|14715.9|14718.8|14716.8|14715.8|14713.8|201
1625534100000|2021-07-06 01:15:00|14717.8|14715.8|14712.2|14710.2|14718.7|14716.7|14709.8|14707.8|539
1625534400000|2021-07-06 01:20:00|14712.3|14710.3|14711.6|14709.6|14713.1|14711.1|14710.2|14708.2|181
1625534700000|2021-07-06 01:25:00|14711.4|14709.4|14710.4|14708.4|14712.1|14710.1|14708.7|14706.7|230
1625535000000|2021-07-06 01:30:00|14710.6|14708.6|14703.4|14701.4|14711.4|14709.4|14703.3|14701.3|434
1625535300000|2021-07-06 01:35:00|14703.3|14701.3|14701.9|14699.9|14707.1|14705.1|14701.7|14699.7|433
1625535600000|2021-07-06 01:40:00|14702.1|14700.1|14700.4|14698.4|14702.7|14700.7|14697.9|14695.9|324
1625535900000|2021-07-06 01:45:00|14700.3|14698.3|14700.7|14698.7|14702.6|14700.6|14698.3|14696.3|354
1625536200000|2021-07-06 01:50:00|14700.8|14698.8|14701.9|14699.9|14703.4|14701.4|14699.9|14697.9|226
1625536500000|2021-07-06 01:55:00|14702.1|14700.1|14700.4|14698.4|14702.4|14700.4|14698.2|14696.2|256
1625536800000|2021-07-06 02:00:00|14700.6|14698.6|14703.3|14701.3|14703.9|14701.9|14699.8|14697.8|243
1625537100000|2021-07-06 02:05:00|14703.4|14701.4|14705.7|14703.7|14707.3|14705.3|14703.4|14701.4|349
1625537400000|2021-07-06 02:10:00|14705.8|14703.8|14704.9|14702.9|14707.8|14705.8|14704.9|14702.9|214
1625537700000|2021-07-06 02:15:00|14705.2|14703.2|14702.4|14700.4|14706.2|14704.2|14701.2|14699.2|200
1625538000000|2021-07-06 02:20:00|14702.3|14700.3|14702.7|14700.7|14702.9|14700.9|14698.6|14696.6|429
1625538300000|2021-07-06 02:25:00|14702.8|14700.8|14698.2|14696.2|14704.7|14702.7|14698.2|14696.2|182
1625538600000|2021-07-06 02:30:00|14698.3|14696.3|14693.9|14691.9|14698.7|14696.7|14693.3|14691.3|562
1625538900000|2021-07-06 02:35:00|14693.8|14691.8|14692.4|14690.4|14694.1|14692.1|14690.2|14688.2|434
1625539200000|2021-07-06 02:40:00|14692.6|14690.6|14692.7|14690.7|14694.4|14692.4|14691.9|14689.9|224
1625539500000|2021-07-06 02:45:00|14692.6|14690.6|14695.2|14693.2|14696.6|14694.6|14691.9|14689.9|193
1625539800000|2021-07-06 02:50:00|14695.1|14693.1|14694.9|14692.9|14697.6|14695.6|14692.7|14690.7|188
1625540100000|2021-07-06 02:55:00|14694.8|14692.8|14691.4|14689.4|14695.1|14693.1|14691.4|14689.4|188
1625540400000|2021-07-06 03:00:00|14691.3|14689.3|14690.8|14688.8|14692.1|14690.1|14688.7|14686.7|331
1625540700000|2021-07-06 03:05:00|14690.9|14688.9|14693.2|14691.2|14693.8|14691.8|14689.7|14687.7|254
1625541000000|2021-07-06 03:10:00|14693.3|14691.3|14692.4|14690.4|14693.3|14691.3|14689.9|14687.9|236
1625541300000|2021-07-06 03:15:00|14692.3|14690.3|14694.2|14692.2|14695.1|14693.1|14691.2|14689.2|180
1625541600000|2021-07-06 03:20:00|14694.1|14692.1|14691.1|14689.1|14694.1|14692.1|14689.8|14687.8|178
1625541900000|2021-07-06 03:25:00|14691.2|14689.2|14693.4|14691.4|14693.6|14691.6|14688.8|14686.8|157
1625542200000|2021-07-06 03:30:00|14693.3|14691.3|14691.9|14689.9|14694.4|14692.4|14691.6|14689.6|178
1625542500000|2021-07-06 03:35:00|14691.8|14689.8|14690.7|14688.7|14691.8|14689.8|14689.6|14687.6|153
1625542800000|2021-07-06 03:40:00|14690.8|14688.8|14692.8|14690.8|14692.9|14690.9|14690.1|14688.1|117
1625543100000|2021-07-06 03:45:00|14692.9|14690.9|14694.4|14692.4|14694.8|14692.8|14692.8|14690.8|144
1625543400000|2021-07-06 03:50:00|14694.6|14692.6|14692.9|14690.9|14694.7|14692.7|14691.4|14689.4|107
1625543700000|2021-07-06 03:55:00|14693.1|14691.1|14692.6|14690.6|14693.7|14691.7|14691.3|14689.3|91
1625544000000|2021-07-06 04:00:00|14692.8|14690.8|14693.6|14691.6|14694.1|14692.1|14691.6|14689.6|126
1625544300000|2021-07-06 04:05:00|14693.7|14691.7|14696.1|14694.1|14696.8|14694.8|14693.7|14691.7|168
1625544600000|2021-07-06 04:10:00|14695.8|14693.8|14694.6|14692.6|14696.1|14694.1|14693.4|14691.4|67
1625544900000|2021-07-06 04:15:00|14694.7|14692.7|14696.7|14694.7|14696.8|14694.8|14694.4|14692.4|48
1625545200000|2021-07-06 04:20:00|14696.6|14694.6|14699.1|14697.1|14699.8|14697.8|14696.1|14694.1|286
1625545500000|2021-07-06 04:25:00|14699.3|14697.3|14696.9|14694.9|14699.4|14697.4|14696.4|14694.4|102
1625545800000|2021-07-06 04:30:00|14696.8|14694.8|14695.9|14693.9|14697.3|14695.3|14694.4|14692.4|164
1625546100000|2021-07-06 04:35:00|14695.8|14693.8|14693.4|14691.4|14695.8|14693.8|14693.3|14691.3|91
1625546400000|2021-07-06 04:40:00|14693.6|14691.6|14695.9|14693.9|14696.6|14694.6|14693.6|14691.6|201
1625546700000|2021-07-06 04:45:00|14696.2|14694.2|14696.7|14694.7|14699.3|14697.3|14696.1|14694.1|136
1625547000000|2021-07-06 04:50:00|14696.8|14694.8|14695.9|14693.9|14697.9|14695.9|14694.3|14692.3|97
1625547300000|2021-07-06 04:55:00|14696.1|14694.1|14694.2|14692.2|14696.6|14694.6|14693.7|14691.7|103
1625547600000|2021-07-06 05:00:00|14694.3|14692.3|14696.9|14694.9|14697.8|14695.8|14694.3|14692.3|101
1625547900000|2021-07-06 05:05:00|14697.1|14695.1|14699.4|14697.4|14699.6|14697.6|14695.2|14693.2|172
1625548200000|2021-07-06 05:10:00|14699.3|14697.3|14697.7|14695.7|14699.9|14697.9|14696.2|14694.2|136
1625548500000|2021-07-06 05:15:00|14697.4|14695.4|14698.9|14696.9|14701.2|14699.2|14696.3|14694.3|193
1625548800000|2021-07-06 05:20:00|14699.1|14697.1|14697.4|14695.4|14699.6|14697.6|14697.3|14695.3|72
1625549100000|2021-07-06 05:25:00|14697.3|14695.3|14694.7|14692.7|14697.4|14695.4|14691.6|14689.6|368
1625549400000|2021-07-06 05:30:00|14694.6|14692.6|14692.9|14690.9|14695.7|14693.7|14692.8|14690.8|206
1625549700000|2021-07-06 05:35:00|14692.8|14690.8|14692.2|14690.2|14692.9|14690.9|14690.8|14688.8|169
1625550000000|2021-07-06 05:40:00|14692.1|14690.1|14689.9|14687.9|14692.6|14690.6|14689.4|14687.4|292
1625550300000|2021-07-06 05:45:00|14689.8|14687.8|14696.2|14694.2|14696.2|14694.2|14688.6|14686.6|258
1625550600000|2021-07-06 05:50:00|14696.3|14694.3|14699.7|14697.7|14700.1|14698.1|14694.9|14692.9|267
1625550900000|2021-07-06 05:55:00|14699.6|14697.6|14694.1|14692.1|14699.6|14697.6|14693.1|14691.1|198
1625551200000|2021-07-06 06:00:00|14693.9|14691.9|14693.9|14691.9|14697.1|14695.1|14692.8|14690.8|353
1625551500000|2021-07-06 06:05:00|14693.8|14691.8|14692.3|14690.3|14694.8|14692.8|14691.2|14689.2|217
1625551800000|2021-07-06 06:10:00|14692.4|14690.4|14695.2|14693.2|14696.7|14694.7|14690.4|14688.4|536
1625552100000|2021-07-06 06:15:00|14695.3|14693.3|14695.2|14693.2|14696.1|14694.1|14689.9|14687.9|383
1625552400000|2021-07-06 06:20:00|14695.1|14693.1|14695.6|14693.6|14695.7|14693.7|14691.2|14689.2|350
1625552700000|2021-07-06 06:25:00|14695.4|14693.4|14702.6|14700.6|14704.2|14702.2|14694.9|14692.9|517
1625553000000|2021-07-06 06:30:00|14702.4|14700.4|14705.4|14703.4|14705.6|14703.6|14700.7|14698.7|430
1625553300000|2021-07-06 06:35:00|14705.6|14703.6|14705.7|14703.7|14706.6|14704.6|14702.8|14700.8|392
1625553600000|2021-07-06 06:40:00|14705.8|14703.8|14707.7|14705.7|14708.7|14706.7|14704.8|14702.8|406
1625553900000|2021-07-06 06:45:00|14707.6|14705.6|14706.7|14704.7|14707.9|14705.9|14705.1|14703.1|169
1625554200000|2021-07-06 06:50:00|14706.6|14704.6|14710.9|14708.9|14712.4|14710.4|14706.6|14704.6|517
1625554500000|2021-07-06 06:55:00|14710.8|14708.8|14707.7|14705.7|14712.7|14710.7|14706.9|14704.9|441
1625554800000|2021-07-06 07:00:00|14707.8|14705.8|14690.4|14688.4|14707.8|14705.8|14689.8|14687.8|1579
1625555100000|2021-07-06 07:05:00|14690.6|14688.6|14690.2|14688.2|14692.7|14690.7|14678.4|14676.4|2198
1625555400000|2021-07-06 07:10:00|14690.1|14688.1|14697.9|14695.9|14699.1|14697.1|14689.3|14687.3|1206
1625555700000|2021-07-06 07:15:00|14697.8|14695.8|14694.7|14692.7|14701.7|14699.7|14694.3|14692.3|726
1625556000000|2021-07-06 07:20:00|14694.6|14692.6|14694.2|14692.2|14701.6|14699.6|14692.4|14690.4|798
1625556300000|2021-07-06 07:25:00|14694.3|14692.3|14705.7|14703.7|14705.8|14703.8|14693.8|14691.8|799
1625556600000|2021-07-06 07:30:00|14705.8|14703.8|14701.7|14699.7|14708.1|14706.1|14700.7|14698.7|702
1625556900000|2021-07-06 07:35:00|14701.8|14699.8|14700.7|14698.7|14704.3|14702.3|14698.2|14696.2|596
1625557200000|2021-07-06 07:40:00|14700.3|14698.3|14697.2|14695.2|14700.4|14698.4|14690.8|14688.8|765
1625557500000|2021-07-06 07:45:00|14697.3|14695.3|14701.2|14699.2|14702.2|14700.2|14693.9|14691.9|392
1625557800000|2021-07-06 07:50:00|14701.1|14699.1|14703.1|14701.1|14707.2|14705.2|14700.8|14698.8|515
1625558100000|2021-07-06 07:55:00|14702.9|14700.9|14705.9|14703.9|14706.4|14704.4|14700.1|14698.1|383
1625558400000|2021-07-06 08:00:00|14706.1|14704.1|14704.2|14702.2|14706.6|14704.6|14698.4|14696.4|510
1625558700000|2021-07-06 08:05:00|14704.1|14702.1|14708.3|14706.3|14709.4|14707.4|14701.1|14699.1|701
1625559000000|2021-07-06 08:10:00|14708.4|14706.4|14711.7|14709.7|14713.9|14711.9|14704.6|14702.6|744
1625559300000|2021-07-06 08:15:00|14711.6|14709.6|14710.9|14708.9|14714.2|14712.2|14706.2|14704.2|530
1625559600000|2021-07-06 08:20:00|14711.1|14709.1|14711.4|14709.4|14716.3|14714.3|14710.9|14708.9|611
1625559900000|2021-07-06 08:25:00|14711.3|14709.3|14709.8|14707.8|14712.8|14710.8|14708.7|14706.7|285
1625560200000|2021-07-06 08:30:00|14709.7|14707.7|14708.7|14706.7|14710.6|14708.6|14704.8|14702.8|457
1625560500000|2021-07-06 08:35:00|14708.4|14706.4|14707.4|14705.4|14711.2|14709.2|14706.6|14704.6|260
1625560800000|2021-07-06 08:40:00|14707.6|14705.6|14706.8|14704.8|14708.6|14706.6|14705.1|14703.1|186
1625561100000|2021-07-06 08:45:00|14706.7|14704.7|14708.4|14706.4|14709.2|14707.2|14704.2|14702.2|287
1625561400000|2021-07-06 08:50:00|14708.3|14706.3|14705.6|14703.6|14709.1|14707.1|14703.6|14701.6|236
1625561700000|2021-07-06 08:55:00|14705.7|14703.7|14707.2|14705.2|14708.7|14706.7|14704.9|14702.9|334
1625562000000|2021-07-06 09:00:00|14707.1|14705.1|14707.9|14705.9|14708.6|14706.6|14703.1|14701.1|351
1625562300000|2021-07-06 09:05:00|14708.1|14706.1|14709.1|14707.1|14710.4|14708.4|14705.1|14703.1|280
1625562600000|2021-07-06 09:10:00|14708.9|14706.9|14714.3|14712.3|14714.4|14712.4|14708.2|14706.2|275
1625562900000|2021-07-06 09:15:00|14714.7|14712.7|14715.9|14713.9|14719.3|14717.3|14712.9|14710.9|592
1625563200000|2021-07-06 09:20:00|14716.1|14714.1|14717.2|14715.2|14719.1|14717.1|14714.7|14712.7|269
1625563500000|2021-07-06 09:25:00|14717.3|14715.3|14713.2|14711.2|14717.3|14715.3|14712.8|14710.8|363
1625563800000|2021-07-06 09:30:00|14713.3|14711.3|14707.7|14705.7|14714.4|14712.4|14707.4|14705.4|420
1625564100000|2021-07-06 09:35:00|14707.8|14705.8|14711.9|14709.9|14714.3|14712.3|14706.1|14704.1|593
1625564400000|2021-07-06 09:40:00|14712.1|14710.1|14712.1|14710.1|14715.1|14713.1|14711.2|14709.2|229
1625564700000|2021-07-06 09:45:00|14712.2|14710.2|14712.7|14710.7|14714.3|14712.3|14710.7|14708.7|239
1625565000000|2021-07-06 09:50:00|14712.8|14710.8|14711.9|14709.9|14717.6|14715.6|14711.8|14709.8|313
1625565300000|2021-07-06 09:55:00|14712.1|14710.1|14717.8|14715.8|14718.2|14716.2|14711.1|14709.1|276
1625565600000|2021-07-06 10:00:00|14717.7|14715.7|14719.9|14717.9|14721.9|14719.9|14716.3|14714.3|493
1625565900000|2021-07-06 10:05:00|14719.7|14717.7|14719.7|14717.7|14721.9|14719.9|14717.3|14715.3|274
1625566200000|2021-07-06 10:10:00|14719.6|14717.6|14717.8|14715.8|14719.7|14717.7|14715.6|14713.6|277
1625566500000|2021-07-06 10:15:00|14717.7|14715.7|14717.9|14715.9|14721.6|14719.6|14716.2|14714.2|366
1625566800000|2021-07-06 10:20:00|14717.8|14715.8|14719.9|14717.9|14721.4|14719.4|14714.7|14712.7|557
1625567100000|2021-07-06 10:25:00|14720.1|14718.1|14718.3|14716.3|14722.1|14720.1|14716.2|14714.2|242
1625567400000|2021-07-06 10:30:00|14718.2|14716.2|14716.9|14714.9|14724.1|14722.1|14716.2|14714.2|807
1625567700000|2021-07-06 10:35:00|14717.1|14715.1|14718.9|14716.9|14719.4|14717.4|14712.9|14710.9|727
1625568000000|2021-07-06 10:40:00|14719.1|14717.1|14720.7|14718.7|14723.1|14721.1|14714.9|14712.9|628
1625568300000|2021-07-06 10:45:00|14720.6|14718.6|14726.3|14724.3|14726.9|14724.9|14720.4|14718.4|670
1625568600000|2021-07-06 10:50:00|14726.2|14724.2|14734.2|14732.2|14740.3|14738.3|14725.1|14723.1|2121
1625568900000|2021-07-06 10:55:00|14733.9|14731.9|14724.8|14722.8|14734.1|14732.1|14722.7|14720.7|1072
1625569200000|2021-07-06 11:00:00|14724.2|14722.2|14733.2|14731.2|14733.2|14731.2|14724.2|14722.2|605
1625569500000|2021-07-06 11:05:00|14733.3|14731.3|14732.3|14730.3|14736.2|14734.2|14729.7|14727.7|510
1625569800000|2021-07-06 11:10:00|14732.1|14730.1|14732.2|14730.2|14735.1|14733.1|14730.1|14728.1|400
1625570100000|2021-07-06 11:15:00|14732.1|14730.1|14734.8|14732.8|14737.1|14735.1|14731.2|14729.2|408
1625570400000|2021-07-06 11:20:00|14734.7|14732.7|14744.8|14742.8|14747.7|14745.7|14734.2|14732.2|1228
1625570700000|2021-07-06 11:25:00|14744.9|14742.9|14749.7|14747.7|14750.3|14748.3|14741.9|14739.9|1027
1625571000000|2021-07-06 11:30:00|14749.8|14747.8|14742.4|14740.4|14751.1|14749.1|14741.8|14739.8|1164
1625571300000|2021-07-06 11:35:00|14742.3|14740.3|14738.4|14736.4|14742.3|14740.3|14735.2|14733.2|908
1625571600000|2021-07-06 11:40:00|14738.3|14736.3|14734.7|14732.7|14739.9|14737.9|14734.3|14732.3|505
1625571900000|2021-07-06 11:45:00|14734.6|14732.6|14739.9|14737.9|14740.8|14738.8|14734.4|14732.4|523
1625572200000|2021-07-06 11:50:00|14739.8|14737.8|14740.2|14738.2|14740.7|14738.7|14737.1|14735.1|503
1625572500000|2021-07-06 11:55:00|14740.3|14738.3|14740.4|14738.4|14740.8|14738.8|14736.4|14734.4|328
1625572800000|2021-07-06 12:00:00|14740.6|14738.6|14743.3|14741.3|14743.9|14741.9|14738.3|14736.3|767
1625573100000|2021-07-06 12:05:00|14742.9|14740.9|14741.9|14739.9|14745.8|14743.8|14739.9|14737.9|658
1625573400000|2021-07-06 12:10:00|14742.2|14740.2|14743.4|14741.4|14746.6|14744.6|14741.8|14739.8|617
1625573700000|2021-07-06 12:15:00|14743.6|14741.6|14739.2|14737.2|14744.1|14742.1|14736.6|14734.6|919
1625574000000|2021-07-06 12:20:00|14739.7|14737.7|14738.3|14736.3|14740.2|14738.2|14736.2|14734.2|431
1625574300000|2021-07-06 12:25:00|14738.4|14736.4|14743.4|14741.4|14744.2|14742.2|14737.1|14735.1|420
1625574600000|2021-07-06 12:30:00|14743.1|14741.1|14746.4|14744.4|14748.4|14746.4|14742.9|14740.9|912
1625574900000|2021-07-06 12:35:00|14746.7|14744.7|14749.1|14747.1|14750.3|14748.3|14746.1|14744.1|703
1625575200000|2021-07-06 12:40:00|14748.9|14746.9|14747.2|14745.2|14753.4|14751.4|14746.6|14744.6|996
1625575500000|2021-07-06 12:45:00|14747.3|14745.3|14748.8|14746.8|14750.8|14748.8|14747.2|14745.2|574
1625575800000|2021-07-06 12:50:00|14748.9|14746.9|14743.2|14741.2|14750.3|14748.3|14742.3|14740.3|752
1625576100000|2021-07-06 12:55:00|14743.1|14741.1|14744.9|14742.9|14746.3|14744.3|14742.1|14740.1|360
1625576400000|2021-07-06 13:00:00|14744.4|14742.4|14748.7|14746.7|14749.6|14747.6|14742.2|14740.2|757
1625576700000|2021-07-06 13:05:00|14748.8|14746.8|14744.2|14742.2|14750.1|14748.1|14744.1|14742.1|689
1625577000000|2021-07-06 13:10:00|14744.3|14742.3|14746.4|14744.4|14747.3|14745.3|14740.8|14738.8|1091
1625577300000|2021-07-06 13:15:00|14746.6|14744.6|14747.2|14745.2|14749.2|14747.2|14743.3|14741.3|731
1625577600000|2021-07-06 13:20:00|14747.1|14745.1|14753.9|14751.9|14756.1|14754.1|14746.8|14744.8|1060
1625577900000|2021-07-06 13:25:00|14754.1|14752.1|14748.1|14746.1|14755.8|14753.8|14746.1|14744.1|2454
1625578200000|2021-07-06 13:30:00|14747.9|14745.9|14767.9|14766.9|14780.4|14779.4|14746.6|14745.6|16005
1625578500000|2021-07-06 13:35:00|14767.2|14766.2|14768.9|14767.9|14779.3|14778.3|14763.8|14762.8|10317
1625578800000|2021-07-06 13:40:00|14769.6|14768.6|14757.4|14756.4|14775.4|14774.4|14756.6|14755.6|9188
1625579100000|2021-07-06 13:45:00|14757.3|14756.3|14768.9|14767.9|14772.3|14771.3|14748.3|14747.3|9649
1625579400000|2021-07-06 13:50:00|14768.8|14767.8|14757.9|14756.9|14774.4|14773.4|14753.8|14752.8|7792
1625579700000|2021-07-06 13:55:00|14758.1|14757.1|14760.7|14759.7|14764.7|14763.7|14750.6|14749.6|4945
1625580000000|2021-07-06 14:00:00|14760.9|14759.9|14768.8|14767.8|14773.1|14772.1|14759.6|14758.6|7448
1625580300000|2021-07-06 14:05:00|14768.2|14767.2|14792.7|14791.7|14793.8|14792.8|14767.4|14766.4|11846
1625580600000|2021-07-06 14:10:00|14792.9|14791.9|14796.7|14795.7|14796.7|14795.7|14786.2|14785.2|6931
1625580900000|2021-07-06 14:15:00|14796.9|14795.9|14779.4|14778.4|14800.3|14799.3|14777.3|14776.3|8114
1625581200000|2021-07-06 14:20:00|14779.6|14778.6|14769.1|14768.1|14787.6|14786.6|14767.3|14766.3|8849
1625581500000|2021-07-06 14:25:00|14768.9|14767.9|14778.1|14777.1|14782.1|14781.1|14765.6|14764.6|6170
1625581800000|2021-07-06 14:30:00|14777.6|14776.6|14738.1|14737.1|14782.6|14781.6|14736.2|14735.2|10438
1625582100000|2021-07-06 14:35:00|14738.2|14737.2|14744.7|14743.7|14750.1|14749.1|14725.6|14724.6|10979
1625582400000|2021-07-06 14:40:00|14744.6|14743.6|14756.3|14755.3|14764.3|14763.3|14739.8|14738.8|7153
1625582700000|2021-07-06 14:45:00|14756.7|14755.7|14759.4|14758.4|14761.6|14760.6|14749.6|14748.6|5367
1625583000000|2021-07-06 14:50:00|14759.3|14758.3|14759.3|14758.3|14764.8|14763.8|14751.6|14750.6|5803
1625583300000|2021-07-06 14:55:00|14759.2|14758.2|14742.2|14741.2|14764.4|14763.4|14740.6|14739.6|6874
1625583600000|2021-07-06 15:00:00|14742.3|14741.3|14736.2|14735.2|14744.3|14743.3|14724.7|14723.7|7640
1625583900000|2021-07-06 15:05:00|14736.4|14735.4|14760.3|14759.3|14761.3|14760.3|14735.1|14734.1|5501
1625584200000|2021-07-06 15:10:00|14760.2|14759.2|14749.4|14748.4|14766.2|14765.2|14748.4|14747.4|5338
1625584500000|2021-07-06 15:15:00|14749.3|14748.3|14740.3|14739.3|14753.2|14752.2|14731.8|14730.8|7129
1625584800000|2021-07-06 15:20:00|14740.2|14739.2|14744.9|14743.9|14755.8|14754.8|14739.6|14738.6|4158
1625585100000|2021-07-06 15:25:00|14745.7|14744.7|14749.6|14748.6|14751.1|14750.1|14728.1|14727.1|6663
1625585400000|2021-07-06 15:30:00|14750.1|14749.1|14750.2|14749.2|14756.6|14755.6|14743.3|14742.3|5333
1625585700000|2021-07-06 15:35:00|14750.1|14749.1|14748.6|14747.6|14756.1|14755.1|14745.6|14744.6|3491
1625586000000|2021-07-06 15:40:00|14748.7|14747.7|14728.7|14727.7|14751.3|14750.3|14728.4|14727.4|4388
1625586300000|2021-07-06 15:45:00|14728.8|14727.8|14726.2|14725.2|14730.3|14729.3|14712.4|14711.4|8321
1625586600000|2021-07-06 15:50:00|14726.1|14725.1|14726.4|14725.4|14736.4|14735.4|14724.2|14723.2|4777
1625586900000|2021-07-06 15:55:00|14726.6|14725.6|14731.3|14730.3|14736.8|14735.8|14723.2|14722.2|3794
1625587200000|2021-07-06 16:00:00|14730.4|14729.4|14707.6|14706.6|14730.4|14729.4|14707.2|14706.2|5649
1625587500000|2021-07-06 16:05:00|14707.8|14706.8|14671.2|14670.2|14717.9|14716.9|14669.9|14668.9|8216
1625587800000|2021-07-06 16:10:00|14671.4|14670.4|14670.9|14669.9|14686.9|14685.9|14668.1|14667.1|6883
1625588100000|2021-07-06 16:15:00|14670.4|14669.4|14642.1|14641.1|14674.4|14673.4|14639.1|14638.1|9646
1625588400000|2021-07-06 16:20:00|14641.9|14640.9|14671.4|14670.4|14672.6|14671.6|14636.1|14635.1|8082
1625588700000|2021-07-06 16:25:00|14671.3|14670.3|14673.4|14672.4|14677.2|14676.2|14663.3|14662.3|4848
1625589000000|2021-07-06 16:30:00|14672.8|14671.8|14681.9|14680.9|14682.2|14681.2|14654.2|14653.2|8585
1625589300000|2021-07-06 16:35:00|14682.2|14681.2|14674.9|14673.9|14683.4|14682.4|14663.2|14662.2|4472
1625589600000|2021-07-06 16:40:00|14673.5|14672.5|14679.9|14678.9|14681.2|14680.2|14670|14669|3187
1625589900000|2021-07-06 16:45:00|14680|14679|14687.3|14686.3|14688.9|14687.9|14676.2|14675.2|3655
1625590200000|2021-07-06 16:50:00|14687.2|14686.2|14698.8|14697.8|14699.4|14698.4|14683.7|14682.7|4599
1625590500000|2021-07-06 16:55:00|14698.7|14697.7|14710.3|14709.3|14711.9|14710.9|14697.3|14696.3|4983
1625590800000|2021-07-06 17:00:00|14710.2|14709.2|14714.8|14713.8|14715.4|14714.4|14704.9|14703.9|4769
1625591100000|2021-07-06 17:05:00|14714.9|14713.9|14718.8|14717.8|14719.4|14718.4|14711|14710|3852
1625591400000|2021-07-06 17:10:00|14718.9|14717.9|14719|14718|14722.4|14721.4|14715.7|14714.7|3731
1625591700000|2021-07-06 17:15:00|14718.9|14717.9|14720.4|14719.4|14720.8|14719.8|14716.2|14715.2|2064
1625592000000|2021-07-06 17:20:00|14720.8|14719.8|14718.7|14717.7|14725.9|14724.9|14714.8|14713.8|3084
1625592300000|2021-07-06 17:25:00|14718.8|14717.8|14727.8|14726.8|14728|14727|14718.7|14717.7|2725
1625592600000|2021-07-06 17:30:00|14727.7|14726.7|14727.4|14726.4|14728.7|14727.7|14721.2|14720.2|2387
1625592900000|2021-07-06 17:35:00|14727.3|14726.3|14728.3|14727.3|14730.9|14729.9|14724.8|14723.8|2310
1625593200000|2021-07-06 17:40:00|14728.4|14727.4|14743.5|14742.5|14744.8|14743.8|14727.4|14726.4|4218
1625593500000|2021-07-06 17:45:00|14743.7|14742.7|14747|14746|14749.9|14748.9|14742.8|14741.8|3421
1625593800000|2021-07-06 17:50:00|14746.9|14745.9|14748.2|14747.2|14749.4|14748.4|14745.7|14744.7|2413
1625594100000|2021-07-06 17:55:00|14748.3|14747.3|14744|14743|14749.7|14748.7|14739.9|14738.9|2737
1625594400000|2021-07-06 18:00:00|14743.9|14742.9|14743|14742|14744.4|14743.4|14738.7|14737.7|2413
1625594700000|2021-07-06 18:05:00|14742.9|14741.9|14741.8|14740.8|14749.9|14748.9|14741.5|14740.5|2949
1625595000000|2021-07-06 18:10:00|14741.7|14740.7|14746.3|14745.3|14747.2|14746.2|14737.2|14736.2|2777
1625595300000|2021-07-06 18:15:00|14746.4|14745.4|14757.2|14756.2|14757.2|14756.2|14741.9|14740.9|4139
1625595600000|2021-07-06 18:20:00|14757|14756|14756.7|14755.7|14759.9|14758.9|14753.2|14752.2|3235
1625595900000|2021-07-06 18:25:00|14756.5|14755.5|14758.3|14757.3|14760.2|14759.2|14754.5|14753.5|2157
1625596200000|2021-07-06 18:30:00|14758.7|14757.7|14762.5|14761.5|14765.3|14764.3|14757.4|14756.4|3312
1625596500000|2021-07-06 18:35:00|14762.4|14761.4|14757.9|14756.9|14762.7|14761.7|14752.2|14751.2|3698
1625596800000|2021-07-06 18:40:00|14758|14757|14755.8|14754.8|14760.2|14759.2|14755.2|14754.2|1674
1625597100000|2021-07-06 18:45:00|14755.5|14754.5|14752.4|14751.4|14757.8|14756.8|14751.7|14750.7|1996
1625597400000|2021-07-06 18:50:00|14752.5|14751.5|14745.3|14744.3|14756.3|14755.3|14744.2|14743.2|2488
1625597700000|2021-07-06 18:55:00|14745.2|14744.2|14755.4|14754.4|14755.8|14754.8|14744.3|14743.3|2636
1625598000000|2021-07-06 19:00:00|14755.5|14754.5|14753.8|14752.8|14757.4|14756.4|14751.7|14750.7|2018
1625598300000|2021-07-06 19:05:00|14753.7|14752.7|14760.9|14759.9|14761.3|14760.3|14752.7|14751.7|2596
1625598600000|2021-07-06 19:10:00|14760.8|14759.8|14770.8|14769.8|14771.9|14770.9|14759.7|14758.7|4126
1625598900000|2021-07-06 19:15:00|14770.9|14769.9|14775.9|14774.9|14776.9|14775.9|14769.7|14768.7|2425
1625599200000|2021-07-06 19:20:00|14776.3|14775.3|14779.2|14778.2|14781.6|14780.6|14773.9|14772.9|2792
1625599500000|2021-07-06 19:25:00|14779.3|14778.3|14784.1|14783.1|14787.2|14786.2|14778.4|14777.4|3292
1625599800000|2021-07-06 19:30:00|14784.2|14783.2|14778.3|14777.3|14789.7|14788.7|14777.2|14776.2|4962
1625600100000|2021-07-06 19:35:00|14778.1|14777.1|14787.1|14786.1|14787.9|14786.9|14776.8|14775.8|3143
1625600400000|2021-07-06 19:40:00|14786.9|14785.9|14789.9|14788.9|14791.6|14790.6|14785.1|14784.1|3745
1625600700000|2021-07-06 19:45:00|14789.8|14788.8|14782.9|14781.9|14792.6|14791.6|14782.4|14781.4|2716
1625601000000|2021-07-06 19:50:00|14787.4|14786.4|14783.3|14782.3|14792.6|14791.6|14775.6|14774.6|8065
1625601300000|2021-07-06 19:55:00|14782.8|14781.8|14785.4|14784.4|14788.6|14787.6|14777.8|14776.8|8231
1625601600000|2021-07-06 20:00:00|14785.9|14783.9|14781.2|14779.2|14787.8|14785.8|14779.2|14777.2|3917
1625601900000|2021-07-06 20:05:00|14781.3|14779.3|14780.7|14778.7|14785.2|14783.2|14779.3|14777.3|1355
1625602200000|2021-07-06 20:10:00|14780.4|14778.4|14781.4|14779.4|14782.6|14780.6|14780.1|14778.1|969
1625602500000|2021-07-06 20:15:00|14781.6|14779.6|14780.8|14778.8|14782.7|14780.7|14780.7|14778.7|196
1625602800000|2021-07-06 20:20:00|14780.9|14778.9|14780.1|14778.1|14783.3|14781.3|14780.1|14778.1|260
1625603100000|2021-07-06 20:25:00|14779.9|14777.9|14781.2|14779.2|14781.3|14779.3|14778.1|14776.1|532
1625603400000|2021-07-06 20:30:00|14781.1|14779.1|14781.4|14779.4|14782.6|14780.6|14778.8|14776.8|363
1625603700000|2021-07-06 20:35:00|14781.3|14779.3|14780.2|14778.2|14783.3|14781.3|14779.8|14777.8|248
1625604000000|2021-07-06 20:40:00|14780.1|14778.1|14778.8|14776.8|14780.7|14778.7|14777.7|14775.7|387
1625604300000|2021-07-06 20:45:00|14778.9|14776.9|14772.1|14770.1|14778.9|14776.9|14771.9|14769.9|573
1625604600000|2021-07-06 20:50:00|14772.4|14770.4|14770.9|14768.9|14773.3|14771.3|14769.3|14767.3|565
1625604900000|2021-07-06 20:55:00|14770.8|14768.8|14774.4|14769.4|14774.4|14772.2|14770.8|14768.8|388
1625605200000|2021-07-06 21:00:00|14773.7|14768.7|14775.3|14770.3|14775.4|14770.4|14773.4|14768.4|0
1625605500000|2021-07-06 21:05:00|14774.4|14769.4|14774.1|14769.1|14775.3|14770.3|14773.9|14768.9|0
1625605800000|2021-07-06 21:10:00|14775|14770|14777.4|14772.4|14778|14773|14774.9|14769.9|0
1625606100000|2021-07-06 21:15:00|14777.5|14772.5|14777.8|14772.8|14778.8|14773.8|14777.5|14772.5|0
1625606400000|2021-07-06 21:20:00|14777.7|14772.7|14776.3|14771.3|14779.2|14774.2|14776.3|14771.3|0
1625606700000|2021-07-06 21:25:00|14776.1|14771.1|14776|14771|14776.8|14771.8|14774.9|14769.9|0
1625607000000|2021-07-06 21:30:00|14775.4|14770.4|14775.8|14770.8|14775.9|14770.9|14774.4|14769.4|0
1625607300000|2021-07-06 21:35:00|14775.6|14770.6|14775.2|14770.2|14775.8|14770.8|14775.2|14770.2|0
1625607600000|2021-07-06 21:40:00|14775.3|14770.3|14775.2|14770.2|14775.3|14770.3|14774.8|14769.8|0
1625607900000|2021-07-06 21:45:00|14775.3|14770.3|14775.3|14770.3|14775.5|14770.5|14775.1|14770.1|0
1625608200000|2021-07-06 21:50:00|14775.4|14770.4|14775.4|14770.4|14775.5|14770.5|14775.3|14770.3|0
1625608500000|2021-07-06 21:55:00|14775.3|14770.3|14775.3|14770.3|14775.5|14770.5|14774.9|14769.9|0
1625608800000|2021-07-06 22:00:00|14774.7|14772.7|14773.6|14771.6|14774.7|14772.7|14770.8|14768.8|393
1625609100000|2021-07-06 22:05:00|14773.7|14771.7|14775.1|14773.1|14776.1|14774.1|14773.4|14771.4|189
1625609400000|2021-07-06 22:10:00|14775.2|14773.2|14778.2|14776.2|14778.2|14776.2|14774.6|14772.6|249
1625609700000|2021-07-06 22:15:00|14778.3|14776.3|14778.3|14776.3|14779.9|14777.9|14777.4|14775.4|148
1625610000000|2021-07-06 22:20:00|14778.4|14776.4|14781.1|14779.1|14781.1|14779.1|14777.9|14775.9|162
1625610300000|2021-07-06 22:25:00|14781.3|14779.3|14782.6|14780.6|14783.1|14781.1|14780.4|14778.4|202
1625610600000|2021-07-06 22:30:00|14782.7|14780.7|14780.2|14778.2|14782.8|14780.8|14780.1|14778.1|184
1625610900000|2021-07-06 22:35:00|14780.1|14778.1|14780.7|14778.7|14781.8|14779.8|14779.3|14777.3|196
1625611200000|2021-07-06 22:40:00|14780.8|14778.8|14778.7|14776.7|14781.6|14779.6|14778.4|14776.4|123
1625611500000|2021-07-06 22:45:00|14778.6|14776.6|14777.2|14775.2|14780.6|14778.6|14776.8|14774.8|169
1625611800000|2021-07-06 22:50:00|14777.3|14775.3|14776.3|14774.3|14778.1|14776.1|14774.7|14772.7|201
1625612100000|2021-07-06 22:55:00|14776.2|14774.2|14775.7|14773.7|14777.2|14775.2|14774.8|14772.8|150
1625612400000|2021-07-06 23:00:00|14775.8|14773.8|14775.9|14773.9|14777.8|14775.8|14772.2|14770.2|169
1625612700000|2021-07-06 23:05:00|14775.8|14773.8|14774.8|14772.8|14776.6|14774.6|14773.4|14771.4|85
1625613000000|2021-07-06 23:10:00|14774.7|14772.7|14778.1|14776.1|14778.6|14776.6|14772.9|14770.9|119
1625613300000|2021-07-06 23:15:00|14778.2|14776.2|14776.9|14774.9|14778.3|14776.3|14775.8|14773.8|58
1625613600000|2021-07-06 23:20:00|14777.1|14775.1|14773.9|14771.9|14778.4|14776.4|14773.6|14771.6|95
1625613900000|2021-07-06 23:25:00|14773.8|14771.8|14771.2|14769.2|14774.1|14772.1|14771.1|14769.1|156
1625614200000|2021-07-06 23:30:00|14771.4|14769.4|14772.8|14770.8|14773.1|14771.1|14771.1|14769.1|121
1625614500000|2021-07-06 23:35:00|14772.7|14770.7|14770.8|14768.8|14774.7|14772.7|14770.4|14768.4|111
1625614800000|2021-07-06 23:40:00|14770.7|14768.7|14769.7|14767.7|14772.3|14770.3|14768.6|14766.6|215
1625615100000|2021-07-06 23:45:00|14769.8|14767.8|14770.6|14768.6|14770.6|14768.6|14767.4|14765.4|241
1625615400000|2021-07-06 23:50:00|14770.3|14768.3|14772.7|14770.7|14772.7|14770.7|14769.2|14767.2|198
1625615700000|2021-07-06 23:55:00|14772.9|14770.9|14774.9|14772.9|14775.7|14773.7|14772.7|14770.7|269
1625616000000|2021-07-07 00:00:00|14774.8|14772.8|14776.7|14774.7|14778.9|14776.9|14767.3|14765.3|634
1625616300000|2021-07-07 00:05:00|14776.9|14774.9|14776.6|14774.6|14778.1|14776.1|14774.1|14772.1|238
1625616600000|2021-07-07 00:10:00|14776.7|14774.7|14774.1|14772.1|14776.8|14774.8|14772.2|14770.2|207
1625616900000|2021-07-07 00:15:00|14773.9|14771.9|14767.6|14765.6|14774.2|14772.2|14766.6|14764.6|412
1625617200000|2021-07-07 00:20:00|14767.4|14765.4|14767.9|14765.9|14770.1|14768.1|14764.2|14762.2|353
1625617500000|2021-07-07 00:25:00|14767.8|14765.8|14770.4|14768.4|14771.1|14769.1|14766.4|14764.4|175
1625617800000|2021-07-07 00:30:00|14770.3|14768.3|14770.1|14768.1|14771.7|14769.7|14766.7|14764.7|171
1625618100000|2021-07-07 00:35:00|14770.2|14768.2|14775.6|14773.6|14775.8|14773.8|14770.2|14768.2|212
1625618400000|2021-07-07 00:40:00|14775.7|14773.7|14775.3|14773.3|14777.3|14775.3|14773.6|14771.6|220
1625618700000|2021-07-07 00:45:00|14775.1|14773.1|14777.2|14775.2|14780.9|14778.9|14774.8|14772.8|347
1625619000000|2021-07-07 00:50:00|14777.3|14775.3|14777.1|14775.1|14779.3|14777.3|14775.9|14773.9|174
1625619300000|2021-07-07 00:55:00|14777.2|14775.2|14777.8|14775.8|14779.3|14777.3|14775.4|14773.4|124
1625619600000|2021-07-07 01:00:00|14777.7|14775.7|14774.7|14772.7|14780.8|14778.8|14774.3|14772.3|285
1625619900000|2021-07-07 01:05:00|14775.1|14773.1|14775.6|14773.6|14776.4|14774.4|14773.8|14771.8|187
1625620200000|2021-07-07 01:10:00|14775.2|14773.2|14774.9|14772.9|14778.3|14776.3|14774.4|14772.4|124
1625620500000|2021-07-07 01:15:00|14774.8|14772.8|14782.6|14780.6|14783.6|14781.6|14773.7|14771.7|495
1625620800000|2021-07-07 01:20:00|14782.7|14780.7|14783.9|14781.9|14786.1|14784.1|14781.2|14779.2|374
1625621100000|2021-07-07 01:25:00|14784.1|14782.1|14785.7|14783.7|14787.1|14785.1|14783.6|14781.6|269
1625621400000|2021-07-07 01:30:00|14785.8|14783.8|14785.6|14783.6|14788.9|14786.9|14783.2|14781.2|337
1625621700000|2021-07-07 01:35:00|14785.7|14783.7|14791.4|14789.4|14791.9|14789.9|14784.6|14782.6|356
1625622000000|2021-07-07 01:40:00|14791.6|14789.6|14791.3|14789.3|14796.9|14794.9|14790.9|14788.9|475
1625622300000|2021-07-07 01:45:00|14791.4|14789.4|14791.1|14789.1|14791.4|14789.4|14789.1|14787.1|211
1625622600000|2021-07-07 01:50:00|14790.8|14788.8|14791.2|14789.2|14791.8|14789.8|14788.9|14786.9|152
1625622900000|2021-07-07 01:55:00|14791.1|14789.1|14791.3|14789.3|14793.6|14791.6|14790.7|14788.7|185
1625623200000|2021-07-07 02:00:00|14791.4|14789.4|14791.3|14789.3|14793.8|14791.8|14788.9|14786.9|227
1625623500000|2021-07-07 02:05:00|14791.4|14789.4|14793.8|14791.8|14794.8|14792.8|14791.4|14789.4|204
1625623800000|2021-07-07 02:10:00|14793.9|14791.9|14791.6|14789.6|14794.1|14792.1|14790.9|14788.9|138
1625624100000|2021-07-07 02:15:00|14791.7|14789.7|14791.4|14789.4|14793.1|14791.1|14790.7|14788.7|128
1625624400000|2021-07-07 02:20:00|14791.3|14789.3|14791.4|14789.4|14792.9|14790.9|14790.4|14788.4|135
1625624700000|2021-07-07 02:25:00|14791.3|14789.3|14792.4|14790.4|14793.9|14791.9|14791.3|14789.3|163
1625625000000|2021-07-07 02:30:00|14792.3|14790.3|14792.8|14790.8|14794.7|14792.7|14791.9|14789.9|135
1625625300000|2021-07-07 02:35:00|14792.7|14790.7|14788.7|14786.7|14793.3|14791.3|14787.8|14785.8|218
1625625600000|2021-07-07 02:40:00|14788.8|14786.8|14788.3|14786.3|14790.4|14788.4|14787.7|14785.7|140
1625625900000|2021-07-07 02:45:00|14788.4|14786.4|14792.2|14790.2|14792.3|14790.3|14788.1|14786.1|166
1625626200000|2021-07-07 02:50:00|14792.1|14790.1|14795.1|14793.1|14796.1|14794.1|14791.8|14789.8|302
1625626500000|2021-07-07 02:55:00|14794.9|14792.9|14796.7|14794.7|14797.4|14795.4|14794.6|14792.6|210
1625626800000|2021-07-07 03:00:00|14796.6|14794.6|14795.2|14793.2|14798.6|14796.6|14794.7|14792.7|193
1625627100000|2021-07-07 03:05:00|14795.3|14793.3|14796.2|14794.2|14797.1|14795.1|14795.2|14793.2|114
1625627400000|2021-07-07 03:10:00|14796.3|14794.3|14800.8|14798.8|14807.2|14805.2|14795.7|14793.7|1120
1625627700000|2021-07-07 03:15:00|14800.9|14798.9|14798.2|14796.2|14801.7|14799.7|14796.1|14794.1|274
1625628000000|2021-07-07 03:20:00|14798.3|14796.3|14796.7|14794.7|14798.4|14796.4|14795.6|14793.6|149
1625628300000|2021-07-07 03:25:00|14796.8|14794.8|14797.1|14795.1|14799.4|14797.4|14796.1|14794.1|193
1625628600000|2021-07-07 03:30:00|14796.9|14794.9|14798.2|14796.2|14798.8|14796.8|14795.6|14793.6|146
1625628900000|2021-07-07 03:35:00|14798.1|14796.1|14797.4|14795.4|14798.1|14796.1|14795.8|14793.8|144
1625629200000|2021-07-07 03:40:00|14797.3|14795.3|14800.3|14798.3|14802.3|14800.3|14797.1|14795.1|320
1625629500000|2021-07-07 03:45:00|14800.2|14798.2|14799.3|14797.3|14800.8|14798.8|14797.6|14795.6|117
1625629800000|2021-07-07 03:50:00|14799.4|14797.4|14802.7|14800.7|14803.9|14801.9|14798.9|14796.9|224
1625630100000|2021-07-07 03:55:00|14802.6|14800.6|14799.7|14797.7|14802.7|14800.7|14798.7|14796.7|139
1625630400000|2021-07-07 04:00:00|14799.6|14797.6|14801.2|14799.2|14802.4|14800.4|14798.4|14796.4|105
1625630700000|2021-07-07 04:05:00|14800.8|14798.8|14798.7|14796.7|14802.3|14800.3|14798.7|14796.7|102
1625631000000|2021-07-07 04:10:00|14798.8|14796.8|14799.2|14797.2|14800.4|14798.4|14798.7|14796.7|111
1625631300000|2021-07-07 04:15:00|14799.3|14797.3|14801.6|14799.6|14801.9|14799.9|14798.9|14796.9|126
1625631600000|2021-07-07 04:20:00|14801.4|14799.4|14800.4|14798.4|14802.2|14800.2|14800.1|14798.1|103
1625631900000|2021-07-07 04:25:00|14800.6|14798.6|14797.4|14795.4|14801.1|14799.1|14797.3|14795.3|146
1625632200000|2021-07-07 04:30:00|14797.3|14795.3|14797.4|14795.4|14798.9|14796.9|14795.9|14793.9|156
1625632500000|2021-07-07 04:35:00|14797.3|14795.3|14795.1|14793.1|14797.7|14795.7|14794.8|14792.8|248
1625632800000|2021-07-07 04:40:00|14795.4|14793.4|14795.2|14793.2|14797.4|14795.4|14794.3|14792.3|196
1625633100000|2021-07-07 04:45:00|14794.8|14792.8|14796.8|14794.8|14796.8|14794.8|14794.4|14792.4|141
1625633400000|2021-07-07 04:50:00|14796.7|14794.7|14797.3|14795.3|14797.9|14795.9|14795.3|14793.3|175
1625633700000|2021-07-07 04:55:00|14797.2|14795.2|14798.1|14796.1|14798.7|14796.7|14796.6|14794.6|174
1625634000000|2021-07-07 05:00:00|14797.9|14795.9|14797.2|14795.2|14799.4|14797.4|14795.9|14793.9|276
1625634300000|2021-07-07 05:05:00|14797.1|14795.1|14795.7|14793.7|14797.9|14795.9|14795.6|14793.6|138
1625634600000|2021-07-07 05:10:00|14795.8|14793.8|14792.4|14790.4|14796.4|14794.4|14789.1|14787.1|592
1625634900000|2021-07-07 05:15:00|14792.3|14790.3|14789.7|14787.7|14793.7|14791.7|14788.3|14786.3|530
1625635200000|2021-07-07 05:20:00|14789.6|14787.6|14791.1|14789.1|14791.4|14789.4|14786.9|14784.9|432
1625635500000|2021-07-07 05:25:00|14791.2|14789.2|14789.8|14787.8|14792.6|14790.6|14789.8|14787.8|178
1625635800000|2021-07-07 05:30:00|14789.7|14787.7|14792.4|14790.4|14793.6|14791.6|14789.6|14787.6|179
1625636100000|2021-07-07 05:35:00|14792.6|14790.6|14794.7|14792.7|14794.9|14792.9|14791.6|14789.6|153
1625636400000|2021-07-07 05:40:00|14794.8|14792.8|14796.4|14794.4|14796.8|14794.8|14792.3|14790.3|143
1625636700000|2021-07-07 05:45:00|14796.7|14794.7|14793.6|14791.6|14796.7|14794.7|14792.9|14790.9|132
1625637000000|2021-07-07 05:50:00|14793.7|14791.7|14794.8|14792.8|14797.6|14795.6|14792.7|14790.7|198
1625637300000|2021-07-07 05:55:00|14795.2|14793.2|14793.8|14791.8|14795.4|14793.4|14792.6|14790.6|120
1625637600000|2021-07-07 06:00:00|14793.9|14791.9|14795.1|14793.1|14796.9|14794.9|14792.4|14790.4|155
1625637900000|2021-07-07 06:05:00|14795.2|14793.2|14795.2|14793.2|14796.7|14794.7|14793.1|14791.1|166
1625638200000|2021-07-07 06:10:00|14795.1|14793.1|14794.2|14792.2|14796.4|14794.4|14793.1|14791.1|113
1625638500000|2021-07-07 06:15:00|14794.1|14792.1|14792.9|14790.9|14794.1|14792.1|14791.1|14789.1|238
1625638800000|2021-07-07 06:20:00|14792.8|14790.8|14789.2|14787.2|14796.4|14794.4|14789.2|14787.2|275
1625639100000|2021-07-07 06:25:00|14788.9|14786.9|14788.1|14786.1|14789.8|14787.8|14786.3|14784.3|346
1625639400000|2021-07-07 06:30:00|14787.9|14785.9|14783.2|14781.2|14789.1|14787.1|14783.2|14781.2|434
1625639700000|2021-07-07 06:35:00|14783.3|14781.3|14784.2|14782.2|14785.8|14783.8|14782.4|14780.4|191
1625640000000|2021-07-07 06:40:00|14784.1|14782.1|14784.7|14782.7|14785.9|14783.9|14784.1|14782.1|123
1625640300000|2021-07-07 06:45:00|14784.8|14782.8|14784.9|14782.9|14785.4|14783.4|14783.1|14781.1|160
1625640600000|2021-07-07 06:50:00|14785.1|14783.1|14788.6|14786.6|14788.7|14786.7|14782.8|14780.8|253
1625640900000|2021-07-07 06:55:00|14788.4|14786.4|14792.4|14790.4|14794.4|14792.4|14787.9|14785.9|441
1625641200000|2021-07-07 07:00:00|14792.1|14790.1|14808.2|14806.2|14813.6|14811.6|14791.6|14789.6|2164
1625641500000|2021-07-07 07:05:00|14808.3|14806.3|14811.3|14809.3|14825.3|14823.3|14807.4|14805.4|2427
1625641800000|2021-07-07 07:10:00|14811.2|14809.2|14806.1|14804.1|14812.9|14810.9|14805.8|14803.8|862
1625642100000|2021-07-07 07:15:00|14806.2|14804.2|14813.4|14811.4|14816.8|14814.8|14806.1|14804.1|821
1625642400000|2021-07-07 07:20:00|14813.3|14811.3|14814.4|14812.4|14822.6|14820.6|14810.6|14808.6|1190
1625642700000|2021-07-07 07:25:00|14814.6|14812.6|14824.2|14822.2|14824.6|14822.6|14813.8|14811.8|678
1625643000000|2021-07-07 07:30:00|14824.3|14822.3|14825.7|14823.7|14831.4|14829.4|14824.1|14822.1|1375
1625643300000|2021-07-07 07:35:00|14825.8|14823.8|14830.1|14828.1|14833.3|14831.3|14825.3|14823.3|670
1625643600000|2021-07-07 07:40:00|14829.9|14827.9|14832.1|14830.1|14835.7|14833.7|14828.9|14826.9|740
1625643900000|2021-07-07 07:45:00|14832.2|14830.2|14832.4|14830.4|14836.9|14834.9|14830.3|14828.3|594
1625644200000|2021-07-07 07:50:00|14832.3|14830.3|14831.9|14829.9|14834.9|14832.9|14830.2|14828.2|376
1625644500000|2021-07-07 07:55:00|14831.8|14829.8|14850.7|14848.7|14852.4|14850.4|14828.2|14826.2|2267
1625644800000|2021-07-07 08:00:00|14850.4|14848.4|14853.7|14851.7|14853.7|14851.7|14843.9|14841.9|1413
1625645100000|2021-07-07 08:05:00|14853.8|14851.8|14859.9|14857.9|14868.4|14866.4|14851.7|14849.7|2180
1625645400000|2021-07-07 08:10:00|14859.8|14857.8|14864.4|14862.4|14867.2|14865.2|14858.9|14856.9|984
1625645700000|2021-07-07 08:15:00|14864.6|14862.6|14861.6|14859.6|14869.2|14867.2|14858.4|14856.4|884
1625646000000|2021-07-07 08:20:00|14861.7|14859.7|14853.7|14851.7|14862.4|14860.4|14852.2|14850.2|878
1625646300000|2021-07-07 08:25:00|14853.6|14851.6|14854.4|14852.4|14858.3|14856.3|14852.1|14850.1|399
1625646600000|2021-07-07 08:30:00|14854.3|14852.3|14851.2|14849.2|14859.6|14857.6|14851.1|14849.1|1215
1625646900000|2021-07-07 08:35:00|14851.1|14849.1|14845.6|14843.6|14853.8|14851.8|14842.8|14840.8|1190
1625647200000|2021-07-07 08:40:00|14845.4|14843.4|14845.3|14843.3|14849.3|14847.3|14840.9|14838.9|548
1625647500000|2021-07-07 08:45:00|14845.4|14843.4|14843.4|14841.4|14846.1|14844.1|14839.6|14837.6|549
1625647800000|2021-07-07 08:50:00|14843.8|14841.8|14839.3|14837.3|14845.1|14843.1|14837.9|14835.9|515
1625648100000|2021-07-07 08:55:00|14839.4|14837.4|14843.7|14841.7|14843.8|14841.8|14834.1|14832.1|1090
1625648400000|2021-07-07 09:00:00|14843.8|14841.8|14846.2|14844.2|14846.8|14844.8|14839.4|14837.4|489
1625648700000|2021-07-07 09:05:00|14846.3|14844.3|14846.8|14844.8|14847.7|14845.7|14844.3|14842.3|495
1625649000000|2021-07-07 09:10:00|14846.9|14844.9|14850.2|14848.2|14853.7|14851.7|14841.9|14839.9|1027
1625649300000|2021-07-07 09:15:00|14849.8|14847.8|14852.1|14850.1|14852.4|14850.4|14847.8|14845.8|403
1625649600000|2021-07-07 09:20:00|14851.9|14849.9|14853.7|14851.7|14859.2|14857.2|14850.6|14848.6|490
1625649900000|2021-07-07 09:25:00|14853.6|14851.6|14851.9|14849.9|14853.7|14851.7|14847.4|14845.4|988
1625650200000|2021-07-07 09:30:00|14852.1|14850.1|14850.7|14848.7|14854.6|14852.6|14849.2|14847.2|209
1625650500000|2021-07-07 09:35:00|14850.8|14848.8|14854.4|14852.4|14856.4|14854.4|14849.7|14847.7|230
1625650800000|2021-07-07 09:40:00|14854.3|14852.3|14853.6|14851.6|14856.8|14854.8|14853.2|14851.2|161
1625651100000|2021-07-07 09:45:00|14853.4|14851.4|14853.2|14851.2|14855.4|14853.4|14851.8|14849.8|209
1625651400000|2021-07-07 09:50:00|14853.1|14851.1|14848.2|14846.2|14853.1|14851.1|14846.7|14844.7|289
1625651700000|2021-07-07 09:55:00|14848.3|14846.3|14847.9|14845.9|14851.3|14849.3|14846.8|14844.8|232
1625652000000|2021-07-07 10:00:00|14847.8|14845.8|14843.2|14841.2|14848.1|14846.1|14841.7|14839.7|507
1625652300000|2021-07-07 10:05:00|14843.1|14841.1|14844.6|14842.6|14846.6|14844.6|14841.7|14839.7|362
1625652600000|2021-07-07 10:10:00|14844.7|14842.7|14842.7|14840.7|14847.1|14845.1|14841.2|14839.2|466
1625652900000|2021-07-07 10:15:00|14842.8|14840.8|14842.6|14840.6|14847.1|14845.1|14839.6|14837.6|407
1625653200000|2021-07-07 10:20:00|14842.7|14840.7|14843.4|14841.4|14846.2|14844.2|14842.4|14840.4|250
1625653500000|2021-07-07 10:25:00|14843.3|14841.3|14847.1|14845.1|14848.7|14846.7|14842.9|14840.9|316
1625653800000|2021-07-07 10:30:00|14846.9|14844.9|14849.2|14847.2|14849.8|14847.8|14844.8|14842.8|246
1625654100000|2021-07-07 10:35:00|14849.1|14847.1|14847.4|14845.4|14850.2|14848.2|14840.7|14838.7|404
1625654400000|2021-07-07 10:40:00|14847.6|14845.6|14856.9|14854.9|14857.4|14855.4|14845.8|14843.8|724
1625654700000|2021-07-07 10:45:00|14856.8|14854.8|14859.9|14857.9|14866.4|14864.4|14855.3|14853.3|1233
1625655000000|2021-07-07 10:50:00|14860.1|14858.1|14856.3|14854.3|14862.6|14860.6|14855.4|14853.4|488
1625655300000|2021-07-07 10:55:00|14856.2|14854.2|14856.3|14854.3|14859.2|14857.2|14853.6|14851.6|374
1625655600000|2021-07-07 11:00:00|14855.9|14853.9|14857.2|14855.2|14860.2|14858.2|14854.1|14852.1|562
1625655900000|2021-07-07 11:05:00|14857.1|14855.1|14874.2|14872.2|14874.7|14872.7|14856.4|14854.4|1378
1625656200000|2021-07-07 11:10:00|14874.1|14872.1|14874.4|14872.4|14876.3|14874.3|14865.4|14863.4|1202
1625656500000|2021-07-07 11:15:00|14874.6|14872.6|14867.4|14865.4|14875.2|14873.2|14867.3|14865.3|543
1625656800000|2021-07-07 11:20:00|14867.3|14865.3|14870.3|14868.3|14872.4|14870.4|14865.9|14863.9|448
1625657100000|2021-07-07 11:25:00|14870.4|14868.4|14871.2|14869.2|14876.9|14874.9|14869.8|14867.8|687
1625657400000|2021-07-07 11:30:00|14871.3|14869.3|14870.7|14868.7|14872.8|14870.8|14866.7|14864.7|540
1625657700000|2021-07-07 11:35:00|14870.4|14868.4|14867.8|14865.8|14871.7|14869.7|14866.7|14864.7|382
1625658000000|2021-07-07 11:40:00|14868.1|14866.1|14864.7|14862.7|14871.2|14869.2|14864.4|14862.4|500
1625658300000|2021-07-07 11:45:00|14864.8|14862.8|14865.7|14863.7|14866.7|14864.7|14863.2|14861.2|649
1625658600000|2021-07-07 11:50:00|14865.6|14863.6|14864.4|14862.4|14866.3|14864.3|14862.1|14860.1|419
1625658900000|2021-07-07 11:55:00|14864.3|14862.3|14868.8|14866.8|14870.6|14868.6|14864.3|14862.3|525
1625659200000|2021-07-07 12:00:00|14868.7|14866.7|14870.4|14868.4|14873.9|14871.9|14865.4|14863.4|996
1625659500000|2021-07-07 12:05:00|14870.3|14868.3|14873.4|14871.4|14873.4|14871.4|14868.9|14866.9|465
1625659800000|2021-07-07 12:10:00|14873.3|14871.3|14876.6|14874.6|14878.6|14876.6|14873.3|14871.3|1232
1625660100000|2021-07-07 12:15:00|14876.7|14874.7|14870.6|14868.6|14881.9|14879.9|14870.2|14868.2|1515
1625660400000|2021-07-07 12:20:00|14870.4|14868.4|14872.2|14870.2|14876.9|14874.9|14868.7|14866.7|874
1625660700000|2021-07-07 12:25:00|14872.4|14870.4|14870.3|14868.3|14876.6|14874.6|14869.3|14867.3|602
1625661000000|2021-07-07 12:30:00|14870.4|14868.4|14864.6|14862.6|14873.9|14871.9|14863.4|14861.4|908
1625661300000|2021-07-07 12:35:00|14864.7|14862.7|14862.7|14860.7|14869.7|14867.7|14861.8|14859.8|833
1625661600000|2021-07-07 12:40:00|14862.8|14860.8|14864.7|14862.7|14866.2|14864.2|14860.1|14858.1|707
1625661900000|2021-07-07 12:45:00|14864.4|14862.4|14869.4|14867.4|14869.4|14867.4|14863.2|14861.2|601
1625662200000|2021-07-07 12:50:00|14869.3|14867.3|14867.2|14865.2|14871.1|14869.1|14863.2|14861.2|1121
1625662500000|2021-07-07 12:55:00|14867.3|14865.3|14872.6|14870.6|14872.9|14870.9|14865.6|14863.6|588
1625662800000|2021-07-07 13:00:00|14872.4|14870.4|14872.2|14870.2|14874.1|14872.1|14869.6|14867.6|754
1625663100000|2021-07-07 13:05:00|14872.3|14870.3|14874.3|14872.3|14877.7|14875.7|14871.8|14869.8|786
1625663400000|2021-07-07 13:10:00|14874.4|14872.4|14878.9|14876.9|14880.1|14878.1|14873.6|14871.6|803
1625663700000|2021-07-07 13:15:00|14878.8|14876.8|14878.2|14876.2|14879.8|14877.8|14874.6|14872.6|683
1625664000000|2021-07-07 13:20:00|14878.4|14876.4|14874.1|14872.1|14878.9|14876.9|14873.7|14871.7|783
1625664300000|2021-07-07 13:25:00|14874.2|14872.2|14880.9|14878.9|14886.3|14884.3|14872.6|14870.6|2851
1625664600000|2021-07-07 13:30:00|14880.4|14879.4|14837.9|14836.9|14893.2|14892.2|14833.9|14832.9|22044
1625664900000|2021-07-07 13:35:00|14837.7|14836.7|14844.4|14843.4|14849.7|14848.7|14827.2|14826.2|12409
1625665200000|2021-07-07 13:40:00|14844.6|14843.6|14861.7|14860.7|14861.9|14860.9|14835.4|14834.4|9525
1625665500000|2021-07-07 13:45:00|14861.8|14860.8|14850.7|14849.7|14862.4|14861.4|14835.4|14834.4|8863
1625665800000|2021-07-07 13:50:00|14850.8|14849.8|14844.7|14843.7|14851.2|14850.2|14828.2|14827.2|8396
1625666100000|2021-07-07 13:55:00|14844.4|14843.4|14845.4|14844.4|14855.3|14854.3|14838.2|14837.2|6723
1625666400000|2021-07-07 14:00:00|14845.2|14844.2|14812.2|14811.2|14847.9|14846.9|14811.8|14810.8|10089
1625666700000|2021-07-07 14:05:00|14811.9|14810.9|14820.9|14819.9|14826.4|14825.4|14802.6|14801.6|9442
1625667000000|2021-07-07 14:10:00|14822.3|14821.3|14845.6|14844.6|14852.7|14851.7|14822.3|14821.3|7298
1625667300000|2021-07-07 14:15:00|14845.5|14844.5|14845|14844|14857.1|14856.1|14843.1|14842.1|5880
1625667600000|2021-07-07 14:20:00|14844.8|14843.8|14831.6|14830.6|14849.3|14848.3|14831.3|14830.3|6021
1625667900000|2021-07-07 14:25:00|14831.3|14830.3|14801.1|14800.1|14835.5|14834.5|14798|14797|8747
1625668200000|2021-07-07 14:30:00|14800.8|14799.8|14796.8|14795.8|14817|14816|14793.1|14792.1|8601
1625668500000|2021-07-07 14:35:00|14796.7|14795.7|14780.1|14779.1|14806.6|14805.6|14778.5|14777.5|9114
1625668800000|2021-07-07 14:40:00|14780|14779|14744.1|14743.1|14783.5|14782.5|14741.1|14740.1|12582
1625669100000|2021-07-07 14:45:00|14744.2|14743.2|14768.7|14767.7|14779.3|14778.3|14737.8|14736.8|11027
1625669400000|2021-07-07 14:50:00|14768.8|14767.8|14778.1|14777.1|14780.8|14779.8|14760|14759|6206
1625669700000|2021-07-07 14:55:00|14778.2|14777.2|14787.1|14786.1|14792.3|14791.3|14777.7|14776.7|5602
1625670000000|2021-07-07 15:00:00|14787|14786|14778.6|14777.6|14795.2|14794.2|14767.3|14766.3|7518
1625670300000|2021-07-07 15:05:00|14778.5|14777.5|14766.3|14765.3|14781.3|14780.3|14749.5|14748.5|6549
1625670600000|2021-07-07 15:10:00|14766.2|14765.2|14780.3|14779.3|14783.2|14782.2|14753.6|14752.6|5338
1625670900000|2021-07-07 15:15:00|14781.3|14780.3|14787.6|14786.6|14792.5|14791.5|14767.6|14766.6|5187
1625671200000|2021-07-07 15:20:00|14787.5|14786.5|14777.6|14776.6|14788.6|14787.6|14764.3|14763.3|4859
1625671500000|2021-07-07 15:25:00|14777.5|14776.5|14777.7|14776.7|14777.8|14776.8|14762.5|14761.5|4569
1625671800000|2021-07-07 15:30:00|14777.6|14776.6|14762.1|14761.1|14779.1|14778.1|14755.2|14754.2|4980
1625672100000|2021-07-07 15:35:00|14762|14761|14779.1|14778.1|14780.5|14779.5|14760.7|14759.7|4097
1625672400000|2021-07-07 15:40:00|14779|14778|14807.8|14806.8|14808.5|14807.5|14777.1|14776.1|5532
1625672700000|2021-07-07 15:45:00|14808.1|14807.1|14822.2|14821.2|14824.2|14823.2|14807.1|14806.1|7074
1625673000000|2021-07-07 15:50:00|14822.1|14821.1|14832|14831|14836.8|14835.8|14819.6|14818.6|5731
1625673300000|2021-07-07 15:55:00|14832.1|14831.1|14824.3|14823.3|14839.6|14838.6|14822|14821|5420
1625673600000|2021-07-07 16:00:00|14824.5|14823.5|14832.8|14831.8|14837.6|14836.6|14821.8|14820.8|3378
1625673900000|2021-07-07 16:05:00|14832.7|14831.7|14832.8|14831.8|14838.2|14837.2|14832.1|14831.1|2225
1625674200000|2021-07-07 16:10:00|14832.7|14831.7|14830.3|14829.3|14836.6|14835.6|14829.1|14828.1|2697
1625674500000|2021-07-07 16:15:00|14830.5|14829.5|14827.1|14826.1|14836.6|14835.6|14822.3|14821.3|2666
1625674800000|2021-07-07 16:20:00|14826.8|14825.8|14816.1|14815.1|14828.5|14827.5|14810.2|14809.2|3682
1625675100000|2021-07-07 16:25:00|14816.3|14815.3|14806.3|14805.3|14818.7|14817.7|14805.2|14804.2|2429
1625675400000|2021-07-07 16:30:00|14806.5|14805.5|14816.6|14815.6|14816.6|14815.6|14796|14795|3930
1625675700000|2021-07-07 16:35:00|14816.7|14815.7|14815.1|14814.1|14819.3|14818.3|14811.1|14810.1|2067
1625676000000|2021-07-07 16:40:00|14814.9|14813.9|14811.6|14810.6|14821.6|14820.6|14811.4|14810.4|2270
1625676300000|2021-07-07 16:45:00|14811.5|14810.5|14808.4|14807.4|14814.9|14813.9|14806.9|14805.9|2484
1625676600000|2021-07-07 16:50:00|14809|14808|14811.6|14810.6|14813.4|14812.4|14804.3|14803.3|2143
1625676900000|2021-07-07 16:55:00|14811.5|14810.5|14810.9|14809.9|14817.3|14816.3|14805.4|14804.4|2214
1625677200000|2021-07-07 17:00:00|14810.5|14809.5|14790.8|14789.8|14811.6|14810.6|14790.4|14789.4|3093
1625677500000|2021-07-07 17:05:00|14790.6|14789.6|14789.4|14788.4|14795.6|14794.6|14782.5|14781.5|3480
1625677800000|2021-07-07 17:10:00|14789.5|14788.5|14795.4|14794.4|14799|14798|14784.4|14783.4|2245
1625678100000|2021-07-07 17:15:00|14795.3|14794.3|14797.9|14796.9|14798|14797|14789.9|14788.9|1563
1625678400000|2021-07-07 17:20:00|14797.8|14796.8|14798.4|14797.4|14804.8|14803.8|14794.5|14793.5|2387
1625678700000|2021-07-07 17:25:00|14798.3|14797.3|14802.4|14801.4|14803.6|14802.6|14795.5|14794.5|1572
1625679000000|2021-07-07 17:30:00|14802.3|14801.3|14802.6|14801.6|14807|14806|14792|14791|2107
1625679300000|2021-07-07 17:35:00|14802.8|14801.8|14792.9|14791.9|14804.6|14803.6|14792.1|14791.1|1584
1625679600000|2021-07-07 17:40:00|14792.8|14791.8|14793.4|14792.4|14795.4|14794.4|14786.6|14785.6|2066
1625679900000|2021-07-07 17:45:00|14793.5|14792.5|14803.3|14802.3|14804.4|14803.4|14793.3|14792.3|2120
1625680200000|2021-07-07 17:50:00|14803.4|14802.4|14814.1|14813.1|14815.6|14814.6|14800.1|14799.1|2243
1625680500000|2021-07-07 17:55:00|14814.3|14813.3|14803.9|14802.9|14815.5|14814.5|14800.9|14799.9|1984
1625680800000|2021-07-07 18:00:00|14804|14803|14831.8|14830.8|14836.5|14835.5|14801.3|14800.3|8135
1625681100000|2021-07-07 18:05:00|14831.6|14830.6|14835.1|14834.1|14838.4|14837.4|14816|14815|5293
1625681400000|2021-07-07 18:10:00|14835.4|14834.4|14823.6|14822.6|14837.8|14836.8|14822.4|14821.4|3600
1625681700000|2021-07-07 18:15:00|14823.8|14822.8|14833.6|14832.6|14834.1|14833.1|14813.4|14812.4|3939
1625682000000|2021-07-07 18:20:00|14833.1|14832.1|14826.1|14825.1|14834.3|14833.3|14822.8|14821.8|2553
1625682300000|2021-07-07 18:25:00|14826.3|14825.3|14823.3|14822.3|14833.6|14832.6|14822.6|14821.6|2278
1625682600000|2021-07-07 18:30:00|14823.4|14822.4|14812.6|14811.6|14823.8|14822.8|14810|14809|3309
1625682900000|2021-07-07 18:35:00|14812.5|14811.5|14797.4|14796.4|14814.6|14813.6|14796.9|14795.9|3165
1625683200000|2021-07-07 18:40:00|14797.3|14796.3|14808.5|14807.5|14812.4|14811.4|14794.8|14793.8|3200
1625683500000|2021-07-07 18:45:00|14808.4|14807.4|14819.9|14818.9|14821|14820|14806.3|14805.3|2371
1625683800000|2021-07-07 18:50:00|14819.8|14818.8|14811.3|14810.3|14822.1|14821.1|14808.6|14807.6|2500
1625684100000|2021-07-07 18:55:00|14811.4|14810.4|14826|14825|14829.8|14828.8|14811.4|14810.4|2802
1625684400000|2021-07-07 19:00:00|14826.1|14825.1|14831.1|14830.1|14832.9|14831.9|14823.6|14822.6|1848
1625684700000|2021-07-07 19:05:00|14831.3|14830.3|14830.5|14829.5|14832.5|14831.5|14825.8|14824.8|1703
1625685000000|2021-07-07 19:10:00|14830.6|14829.6|14824|14823|14831.4|14830.4|14822.6|14821.6|1876
1625685300000|2021-07-07 19:15:00|14823.9|14822.9|14818.6|14817.6|14828.4|14827.4|14816.5|14815.5|2461
1625685600000|2021-07-07 19:20:00|14817.3|14816.3|14812.1|14811.1|14823.6|14822.6|14811.4|14810.4|2932
1625685900000|2021-07-07 19:25:00|14812.3|14811.3|14810.1|14809.1|14814.1|14813.1|14805.6|14804.6|2336
1625686200000|2021-07-07 19:30:00|14809.8|14808.8|14822.5|14821.5|14823.4|14822.4|14808.3|14807.3|3561
1625686500000|2021-07-07 19:35:00|14822.4|14821.4|14816|14815|14823.3|14822.3|14813.8|14812.8|2596
1625686800000|2021-07-07 19:40:00|14816.1|14815.1|14815.1|14814.1|14820.6|14819.6|14811.9|14810.9|2768
1625687100000|2021-07-07 19:45:00|14814.8|14813.8|14816.8|14815.8|14822.3|14821.3|14813.8|14812.8|2257
1625687400000|2021-07-07 19:50:00|14821.1|14820.1|14815.4|14814.4|14824.4|14823.4|14813.1|14812.1|4985
1625687700000|2021-07-07 19:55:00|14815.3|14814.3|14812.5|14811.5|14815.8|14814.8|14801.1|14800.1|8200
1625688000000|2021-07-07 20:00:00|14812.3|14811.3|14808.3|14806.3|14817.8|14815.8|14804.2|14802.2|3090
1625688300000|2021-07-07 20:05:00|14808.6|14806.6|14808.2|14806.2|14811.2|14809.2|14805.5|14803.5|1000
1625688600000|2021-07-07 20:10:00|14808.1|14806.1|14813.1|14811.1|14814.2|14812.2|14806.1|14804.1|963
1625688900000|2021-07-07 20:15:00|14812.8|14810.8|14810|14808|14813.8|14811.8|14808.7|14806.7|166
1625689200000|2021-07-07 20:20:00|14809.8|14807.8|14812.8|14810.8|14812.8|14810.8|14809.5|14807.5|92
1625689500000|2021-07-07 20:25:00|14812.7|14810.7|14812.5|14810.5|14814.6|14812.6|14812|14810|126
1625689800000|2021-07-07 20:30:00|14812.3|14810.3|14816.1|14814.1|14817.3|14815.3|14811.8|14809.8|248
1625690100000|2021-07-07 20:35:00|14816.2|14814.2|14818.2|14816.2|14819.3|14817.3|14816.1|14814.1|221
1625690400000|2021-07-07 20:40:00|14818.3|14816.3|14819.3|14817.3|14819.3|14817.3|14816.2|14814.2|212
1625690700000|2021-07-07 20:45:00|14819.1|14817.1|14819.2|14817.2|14819.6|14817.6|14815.8|14813.8|205
1625691000000|2021-07-07 20:50:00|14819.3|14817.3|14819.5|14817.5|14821.1|14819.1|14818.5|14816.5|284
1625691300000|2021-07-07 20:55:00|14819.3|14817.3|14820.4|14815.4|14822.2|14819.6|14818.8|14815.4|262
1625691600000|2021-07-07 21:00:00|14820.5|14815.5|14819.9|14814.9|14822.2|14817.2|14819.6|14814.6|0
1625691900000|2021-07-07 21:05:00|14819.8|14814.8|14819.8|14814.8|14820|14815|14819.7|14814.7|0
1625692200000|2021-07-07 21:10:00|14819.4|14814.4|14820.6|14815.6|14820.7|14815.7|14819.3|14814.3|0
1625692500000|2021-07-07 21:15:00|14820.5|14815.5|14819.9|14814.9|14821.1|14816.1|14819.7|14814.7|0
1625692800000|2021-07-07 21:20:00|14820.1|14815.1|14820.6|14815.6|14821.7|14816.7|14819.8|14814.8|0
1625693100000|2021-07-07 21:25:00|14821.1|14816.1|14821|14816|14821.1|14816.1|14820.5|14815.5|0
1625693700000|2021-07-07 21:35:00|14820.9|14815.9|14820.9|14815.9|14820.9|14815.9|14820.6|14815.6|0
1625694000000|2021-07-07 21:40:00|14821|14816|14820.9|14815.9|14821|14816|14820.9|14815.9|0
1625694300000|2021-07-07 21:45:00|14820.8|14815.8|14820.3|14815.3|14821|14816|14820.3|14815.3|0
1625694600000|2021-07-07 21:50:00|14820.9|14815.9|14821.2|14816.2|14821.7|14816.7|14820.4|14815.4|0
1625694900000|2021-07-07 21:55:00|14821.1|14816.1|14821.6|14816.6|14821.7|14816.7|14820.7|14815.7|0
1625695200000|2021-07-07 22:00:00|14822|14820|14816.6|14814.6|14823|14821|14815.5|14813.5|366
1625695500000|2021-07-07 22:05:00|14817|14815|14818.6|14816.6|14818.7|14816.7|14815.7|14813.7|123
1625695800000|2021-07-07 22:10:00|14818.5|14816.5|14818.5|14816.5|14820.6|14818.6|14818|14816|156
1625696100000|2021-07-07 22:15:00|14818.7|14816.7|14819.1|14817.1|14819.7|14817.7|14818.3|14816.3|59
1625696400000|2021-07-07 22:20:00|14819|14817|14816.7|14814.7|14819.1|14817.1|14816.3|14814.3|73
1625696700000|2021-07-07 22:25:00|14816.6|14814.6|14815|14813|14817.3|14815.3|14814.5|14812.5|107
1625697000000|2021-07-07 22:30:00|14814.8|14812.8|14817|14815|14817.6|14815.6|14814.7|14812.7|83
1625697300000|2021-07-07 22:35:00|14816.8|14814.8|14817.1|14815.1|14817.8|14815.8|14816.3|14814.3|81
1625697600000|2021-07-07 22:40:00|14816.8|14814.8|14817.7|14815.7|14817.8|14815.8|14816|14814|65
1625697900000|2021-07-07 22:45:00|14817.6|14815.6|14817|14815|14819.1|14817.1|14817|14815|54
1625698200000|2021-07-07 22:50:00|14817.1|14815.1|14819.8|14817.8|14820.7|14818.7|14816.8|14814.8|118
1625698500000|2021-07-07 22:55:00|14819.7|14817.7|14821.6|14819.6|14823.1|14821.1|14819.7|14817.7|199
1625698800000|2021-07-07 23:00:00|14821.7|14819.7|14824.1|14822.1|14824.3|14822.3|14821.2|14819.2|205
1625699100000|2021-07-07 23:05:00|14824|14822|14823|14821|14824.5|14822.5|14822.6|14820.6|109
1625699400000|2021-07-07 23:10:00|14822.8|14820.8|14822.8|14820.8|14823.3|14821.3|14821.5|14819.5|85
1625699700000|2021-07-07 23:15:00|14823|14821|14822.1|14820.1|14823|14821|14821|14819|73
1625700000000|2021-07-07 23:20:00|14822.2|14820.2|14823.8|14821.8|14824.1|14822.1|14821.5|14819.5|66
1625700300000|2021-07-07 23:25:00|14823.6|14821.6|14823.5|14821.5|14824.1|14822.1|14823.2|14821.2|33
1625700600000|2021-07-07 23:30:00|14823.3|14821.3|14820|14818|14824.1|14822.1|14819.8|14817.8|155
1625700900000|2021-07-07 23:35:00|14820.1|14818.1|14820.8|14818.8|14821.1|14819.1|14819.3|14817.3|89
1625701200000|2021-07-07 23:40:00|14821|14819|14818.5|14816.5|14821|14819|14816.5|14814.5|167
1625701500000|2021-07-07 23:45:00|14818.3|14816.3|14818.2|14816.2|14819.1|14817.1|14817.1|14815.1|135
1625701800000|2021-07-07 23:50:00|14818.1|14816.1|14821.1|14819.1|14822.3|14820.3|14818|14816|129
1625702100000|2021-07-07 23:55:00|14821|14819|14820.3|14818.3|14821.8|14819.8|14819.7|14817.7|83
1625702400000|2021-07-08 00:00:00|14820.2|14818.2|14824.2|14822.2|14831.6|14829.6|14819.8|14817.8|656
1625702700000|2021-07-08 00:05:00|14824.1|14822.1|14827.8|14825.8|14829.8|14827.8|14824|14822|325
1625703000000|2021-07-08 00:10:00|14827.7|14825.7|14828.8|14826.8|14829.1|14827.1|14825.6|14823.6|160
1625703300000|2021-07-08 00:15:00|14829|14827|14826.2|14824.2|14831.6|14829.6|14824.7|14822.7|291
1625703600000|2021-07-08 00:20:00|14826.3|14824.3|14826.3|14824.3|14828.8|14826.8|14825.5|14823.5|98
1625703900000|2021-07-08 00:25:00|14826.2|14824.2|14827.2|14825.2|14828.1|14826.1|14825.2|14823.2|87
1625704200000|2021-07-08 00:30:00|14827.3|14825.3|14827.3|14825.3|14829.8|14827.8|14826.2|14824.2|136
1625704500000|2021-07-08 00:35:00|14827.2|14825.2|14825.7|14823.7|14827.7|14825.7|14825.5|14823.5|96
1625704800000|2021-07-08 00:40:00|14825.6|14823.6|14824.5|14822.5|14827.6|14825.6|14823.5|14821.5|197
1625705100000|2021-07-08 00:45:00|14824.3|14822.3|14826.1|14824.1|14826.6|14824.6|14823.5|14821.5|120
1625705400000|2021-07-08 00:50:00|14826|14824|14816.3|14814.3|14826.1|14824.1|14813.5|14811.5|662
1625705700000|2021-07-08 00:55:00|14816.1|14814.1|14817.7|14815.7|14818.1|14816.1|14815.3|14813.3|154
1625706000000|2021-07-08 01:00:00|14817.6|14815.6|14814.6|14812.6|14818.8|14816.8|14813.3|14811.3|243
1625706300000|2021-07-08 01:05:00|14814.7|14812.7|14814.7|14812.7|14815.8|14813.8|14807.6|14805.6|493
1625706600000|2021-07-08 01:10:00|14814.6|14812.6|14813|14811|14814.6|14812.6|14811.7|14809.7|92
1625706900000|2021-07-08 01:15:00|14813.1|14811.1|14814|14812|14814|14812|14808.7|14806.7|220
1625707200000|2021-07-08 01:20:00|14813.8|14811.8|14817|14815|14817.3|14815.3|14812.2|14810.2|330
1625707500000|2021-07-08 01:25:00|14817.1|14815.1|14819.8|14817.8|14821|14819|14817|14815|345
1625707800000|2021-07-08 01:30:00|14820|14818|14820.1|14818.1|14820.8|14818.8|14815.7|14813.7|278
1625708100000|2021-07-08 01:35:00|14819.8|14817.8|14821|14819|14822|14820|14816.3|14814.3|212
1625708400000|2021-07-08 01:40:00|14820.6|14818.6|14817.2|14815.2|14821.8|14819.8|14817.1|14815.1|212
1625708700000|2021-07-08 01:45:00|14817.1|14815.1|14809.1|14807.1|14817.1|14815.1|14808.7|14806.7|391
1625709000000|2021-07-08 01:50:00|14809.2|14807.2|14800.7|14798.7|14809.2|14807.2|14799.5|14797.5|776
1625709300000|2021-07-08 01:55:00|14800.6|14798.6|14799.2|14797.2|14801.1|14799.1|14797.6|14795.6|366
1625709600000|2021-07-08 02:00:00|14799.3|14797.3|14802.7|14800.7|14803.1|14801.1|14798.5|14796.5|281
1625709900000|2021-07-08 02:05:00|14802.8|14800.8|14801.7|14799.7|14803.3|14801.3|14800.6|14798.6|192
1625710200000|2021-07-08 02:10:00|14801.6|14799.6|14801.6|14799.6|14803.2|14801.2|14799.2|14797.2|171
1625710500000|2021-07-08 02:15:00|14801.7|14799.7|14798|14796|14801.8|14799.8|14797.7|14795.7|144
1625710800000|2021-07-08 02:20:00|14798.1|14796.1|14792.3|14790.3|14801|14799|14792|14790|375
1625711100000|2021-07-08 02:25:00|14792.1|14790.1|14790|14788|14796.3|14794.3|14788.6|14786.6|482
1625711400000|2021-07-08 02:30:00|14789.8|14787.8|14789.5|14787.5|14792.3|14790.3|14788.8|14786.8|344
1625711700000|2021-07-08 02:35:00|14789.3|14787.3|14786.8|14784.8|14789.3|14787.3|14785.5|14783.5|364
1625712000000|2021-07-08 02:40:00|14787|14785|14788.3|14786.3|14790.1|14788.1|14782.5|14780.5|569
1625712300000|2021-07-08 02:45:00|14788.2|14786.2|14789.8|14787.8|14791.1|14789.1|14787.5|14785.5|319
1625712600000|2021-07-08 02:50:00|14789.7|14787.7|14790.8|14788.8|14792.1|14790.1|14789.2|14787.2|244
1625712900000|2021-07-08 02:55:00|14791.1|14789.1|14795|14793|14796.5|14794.5|14789.8|14787.8|658
1625713200000|2021-07-08 03:00:00|14794.8|14792.8|14796.5|14794.5|14797.5|14795.5|14794.3|14792.3|377
1625713500000|2021-07-08 03:05:00|14796.3|14794.3|14796.8|14794.8|14798.7|14796.7|14795.7|14793.7|211
1625713800000|2021-07-08 03:10:00|14796.7|14794.7|14796.5|14794.5|14798.1|14796.1|14795.7|14793.7|225
1625714100000|2021-07-08 03:15:00|14796.3|14794.3|14793.5|14791.5|14796.6|14794.6|14792|14790|339
1625714400000|2021-07-08 03:20:00|14793.3|14791.3|14790.7|14788.7|14794.3|14792.3|14789.5|14787.5|267
1625714700000|2021-07-08 03:25:00|14791|14789|14793.7|14791.7|14794.6|14792.6|14790.6|14788.6|262
1625715000000|2021-07-08 03:30:00|14793.6|14791.6|14795|14793|14795.7|14793.7|14792.2|14790.2|213
1625715300000|2021-07-08 03:35:00|14795.1|14793.1|14794.5|14792.5|14796.5|14794.5|14793|14791|128
1625715600000|2021-07-08 03:40:00|14794.6|14792.6|14791.3|14789.3|14795.5|14793.5|14790|14788|235
1625715900000|2021-07-08 03:45:00|14791.6|14789.6|14793.7|14791.7|14794|14792|14790.7|14788.7|138
1625716200000|2021-07-08 03:50:00|14794|14792|14795.6|14793.6|14797|14795|14793.1|14791.1|231
1625716500000|2021-07-08 03:55:00|14795.5|14793.5|14796.2|14794.2|14798|14796|14795.5|14793.5|115
1625716800000|2021-07-08 04:00:00|14796.3|14794.3|14796.2|14794.2|14798.5|14796.5|14794.1|14792.1|142
1625717100000|2021-07-08 04:05:00|14796.1|14794.1|14795.8|14793.8|14797.3|14795.3|14795.2|14793.2|80
1625717400000|2021-07-08 04:10:00|14795.7|14793.7|14794|14792|14796.5|14794.5|14793.5|14791.5|82
1625717700000|2021-07-08 04:15:00|14794.1|14792.1|14789|14787|14794.1|14792.1|14787.5|14785.5|561
1625718000000|2021-07-08 04:20:00|14789.1|14787.1|14789.1|14787.1|14789.8|14787.8|14788.2|14786.2|153
1625718300000|2021-07-08 04:25:00|14789.3|14787.3|14788.8|14786.8|14789.8|14787.8|14786.7|14784.7|118
1625718600000|2021-07-08 04:30:00|14789|14787|14793.5|14791.5|14794.1|14792.1|14788.5|14786.5|405
1625718900000|2021-07-08 04:35:00|14793.6|14791.6|14791.7|14789.7|14793.8|14791.8|14791.3|14789.3|116
1625719200000|2021-07-08 04:40:00|14791.6|14789.6|14790|14788|14792|14790|14789.1|14787.1|86
1625719500000|2021-07-08 04:45:00|14790.1|14788.1|14789.1|14787.1|14791.1|14789.1|14789|14787|121
1625719800000|2021-07-08 04:50:00|14789|14787|14793.3|14791.3|14793.7|14791.7|14788.5|14786.5|223
1625720100000|2021-07-08 04:55:00|14793.6|14791.6|14793.5|14791.5|14794.7|14792.7|14792|14790|172
1625720400000|2021-07-08 05:00:00|14793.3|14791.3|14791.5|14789.5|14793.3|14791.3|14790.3|14788.3|163
1625720700000|2021-07-08 05:05:00|14791.3|14789.3|14787.2|14785.2|14791.8|14789.8|14787|14785|214
1625721000000|2021-07-08 05:10:00|14787.1|14785.1|14786.6|14784.6|14790.1|14788.1|14785.3|14783.3|291
1625721300000|2021-07-08 05:15:00|14786.5|14784.5|14795.1|14793.1|14795.5|14793.5|14786.2|14784.2|456
1625721600000|2021-07-08 05:20:00|14795|14793|14795|14793|14797.3|14795.3|14794|14792|384
1625721900000|2021-07-08 05:25:00|14795.1|14793.1|14800|14798|14801|14799|14795.1|14793.1|323
1625722200000|2021-07-08 05:30:00|14799.8|14797.8|14794.7|14792.7|14800|14798|14794.2|14792.2|291
1625722500000|2021-07-08 05:35:00|14794.6|14792.6|14793.3|14791.3|14794.8|14792.8|14790|14788|314
1625722800000|2021-07-08 05:40:00|14793.5|14791.5|14792.1|14790.1|14796|14794|14792|14790|192
1625723100000|2021-07-08 05:45:00|14792|14790|14791.3|14789.3|14793.8|14791.8|14790|14788|141
1625723400000|2021-07-08 05:50:00|14791.2|14789.2|14791.6|14789.6|14792.5|14790.5|14788.6|14786.6|144
1625723700000|2021-07-08 05:55:00|14791.5|14789.5|14791|14789|14795.3|14793.3|14790.7|14788.7|170
1625724000000|2021-07-08 06:00:00|14790.8|14788.8|14802.8|14800.8|14804|14802|14786.7|14784.7|682
1625724300000|2021-07-08 06:05:00|14802.7|14800.7|14797.3|14795.3|14803.8|14801.8|14797.2|14795.2|350
1625724600000|2021-07-08 06:10:00|14797.5|14795.5|14788.7|14786.7|14798.8|14796.8|14785.7|14783.7|1060
1625724900000|2021-07-08 06:15:00|14788.5|14786.5|14794.3|14792.3|14794.8|14792.8|14786.8|14784.8|433
1625725200000|2021-07-08 06:20:00|14794.2|14792.2|14792.8|14790.8|14795.2|14793.2|14789.7|14787.7|312
1625725500000|2021-07-08 06:25:00|14793|14791|14794.1|14792.1|14795.5|14793.5|14791.5|14789.5|187
1625725800000|2021-07-08 06:30:00|14794|14792|14792.2|14790.2|14795|14793|14791|14789|209
1625726100000|2021-07-08 06:35:00|14792.1|14790.1|14779.3|14777.3|14792.2|14790.2|14777.2|14775.2|867
1625726400000|2021-07-08 06:40:00|14779.1|14777.1|14781.7|14779.7|14786|14784|14778.3|14776.3|624
1625726700000|2021-07-08 06:45:00|14781.5|14779.5|14773.1|14771.1|14782.7|14780.7|14770|14768|2041
1625727000000|2021-07-08 06:50:00|14773.3|14771.3|14778.1|14776.1|14779.1|14777.1|14773.3|14771.3|383
1625727300000|2021-07-08 06:55:00|14778.2|14776.2|14771.6|14769.6|14781.7|14779.7|14771.3|14769.3|944
1625727600000|2021-07-08 07:00:00|14771.8|14769.8|14762.5|14760.5|14778.7|14776.7|14760.2|14758.2|1644
1625727900000|2021-07-08 07:05:00|14762|14760|14758.2|14756.2|14762.2|14760.2|14747.2|14745.2|2206
1625728200000|2021-07-08 07:10:00|14758.1|14756.1|14758|14756|14766.8|14764.8|14752.1|14750.1|1611
1625728500000|2021-07-08 07:15:00|14758.2|14756.2|14743.3|14741.3|14761|14759|14741.2|14739.2|1647
1625728800000|2021-07-08 07:20:00|14743.2|14741.2|14740.1|14738.1|14744.1|14742.1|14726.3|14724.3|2687
1625729100000|2021-07-08 07:25:00|14739.8|14737.8|14742.8|14740.8|14748|14746|14735.5|14733.5|1430
1625729400000|2021-07-08 07:30:00|14743|14741|14728.6|14726.6|14743|14741|14718.5|14716.5|2225
1625729700000|2021-07-08 07:35:00|14728.5|14726.5|14726.6|14724.6|14733.3|14731.3|14721.8|14719.8|1256
1625730000000|2021-07-08 07:40:00|14726.2|14724.2|14702.8|14700.8|14726.6|14724.6|14700|14698|2791
1625730300000|2021-07-08 07:45:00|14703|14701|14689|14687|14705.7|14703.7|14678|14676|3619
1625730600000|2021-07-08 07:50:00|14689.2|14687.2|14694|14692|14694|14692|14673.6|14671.6|2812
1625730900000|2021-07-08 07:55:00|14694.2|14692.2|14706.5|14704.5|14707.8|14705.8|14692.2|14690.2|2137
1625731200000|2021-07-08 08:00:00|14706.3|14704.3|14670.5|14668.5|14707.2|14705.2|14666.7|14664.7|3399
1625731500000|2021-07-08 08:05:00|14670.6|14668.6|14680.6|14678.6|14685.7|14683.7|14662.6|14660.6|2373
1625731800000|2021-07-08 08:10:00|14680.5|14678.5|14692.8|14690.8|14693.7|14691.7|14672.3|14670.3|1535
1625732100000|2021-07-08 08:15:00|14692.7|14690.7|14694.5|14692.5|14701.5|14699.5|14686.5|14684.5|1333
1625732400000|2021-07-08 08:20:00|14694.8|14692.8|14684.3|14682.3|14697.3|14695.3|14679.3|14677.3|1375
1625732700000|2021-07-08 08:25:00|14684.2|14682.2|14657.6|14655.6|14685.6|14683.6|14651.3|14649.3|3086
1625733000000|2021-07-08 08:30:00|14657.2|14655.2|14658|14656|14662.3|14660.3|14648.2|14646.2|2297
1625733300000|2021-07-08 08:35:00|14657.8|14655.8|14664.6|14662.6|14665.8|14663.8|14646.3|14644.3|1656
1625733600000|2021-07-08 08:40:00|14664.5|14662.5|14660.1|14658.1|14668.7|14666.7|14652.6|14650.6|1533
1625733900000|2021-07-08 08:45:00|14660.2|14658.2|14669.6|14667.6|14671.3|14669.3|14653.2|14651.2|1130
1625734200000|2021-07-08 08:50:00|14669.7|14667.7|14666.7|14664.7|14678.7|14676.7|14662.8|14660.8|1422
1625734500000|2021-07-08 08:55:00|14667.3|14665.3|14666|14664|14672.2|14670.2|14664.2|14662.2|1016
1625734800000|2021-07-08 09:00:00|14666.2|14664.2|14657|14655|14670.7|14668.7|14654.7|14652.7|1044
1625735100000|2021-07-08 09:05:00|14657.1|14655.1|14638.8|14636.8|14661.5|14659.5|14638.7|14636.7|1654
1625735400000|2021-07-08 09:10:00|14638.7|14636.7|14649.3|14647.3|14651.2|14649.2|14632.2|14630.2|1622
1625735700000|2021-07-08 09:15:00|14649.6|14647.6|14642.6|14640.6|14651.3|14649.3|14639.1|14637.1|1175
1625736000000|2021-07-08 09:20:00|14642.5|14640.5|14631.1|14629.1|14645.2|14643.2|14619.2|14617.2|2421
1625736300000|2021-07-08 09:25:00|14631|14629|14638.7|14636.7|14640.1|14638.1|14622|14620|1628
1625736600000|2021-07-08 09:30:00|14639|14637|14644.1|14642.1|14649.6|14647.6|14637.7|14635.7|1233
1625736900000|2021-07-08 09:35:00|14644.3|14642.3|14641.7|14639.7|14650.7|14648.7|14641|14639|767
1625737200000|2021-07-08 09:40:00|14641.8|14639.8|14655.5|14653.5|14658.2|14656.2|14641.3|14639.3|976
1625737500000|2021-07-08 09:45:00|14655.3|14653.3|14655.2|14653.2|14660|14658|14653.8|14651.8|703
1625737800000|2021-07-08 09:50:00|14655.1|14653.1|14652.3|14650.3|14657.2|14655.2|14646.5|14644.5|750
1625738100000|2021-07-08 09:55:00|14652|14650|14632.8|14630.8|14653.2|14651.2|14623.3|14621.3|1656
1625738400000|2021-07-08 10:00:00|14633|14631|14628.1|14626.1|14633.1|14631.1|14612|14610|2247
1625738700000|2021-07-08 10:05:00|14628.2|14626.2|14618.6|14616.6|14629|14627|14617.5|14615.5|1088
1625739000000|2021-07-08 10:10:00|14618.7|14616.7|14619.1|14617.1|14626.5|14624.5|14607.7|14605.7|1620
1625739300000|2021-07-08 10:15:00|14619.8|14617.8|14602|14600|14620.3|14618.3|14591.2|14589.2|3226
1625739600000|2021-07-08 10:20:00|14601.8|14599.8|14595.2|14593.2|14601.8|14599.8|14580.7|14578.7|2470
1625739900000|2021-07-08 10:25:00|14595.3|14593.3|14594.2|14592.2|14598.5|14596.5|14589.1|14587.1|994
1625740200000|2021-07-08 10:30:00|14594|14592|14598.3|14596.3|14604.1|14602.1|14585.2|14583.2|1967
1625740500000|2021-07-08 10:35:00|14598.5|14596.5|14603.7|14601.7|14605.5|14603.5|14595.8|14593.8|968
1625740800000|2021-07-08 10:40:00|14604.3|14602.3|14599.1|14597.1|14605.5|14603.5|14592.7|14590.7|1109
1625741100000|2021-07-08 10:45:00|14599.2|14597.2|14616.7|14614.7|14619.5|14617.5|14594.8|14592.8|1730
1625741400000|2021-07-08 10:50:00|14616.6|14614.6|14627.8|14625.8|14630.7|14628.7|14612.5|14610.5|1982
1625741700000|2021-07-08 10:55:00|14628|14626|14644|14642|14645.2|14643.2|14623.2|14621.2|1481
1625742000000|2021-07-08 11:00:00|14643.5|14641.5|14630.8|14628.8|14650.2|14648.2|14630.5|14628.5|1820
1625742300000|2021-07-08 11:05:00|14631|14629|14633.3|14631.3|14637.2|14635.2|14619.8|14617.8|1168
1625742600000|2021-07-08 11:10:00|14633.5|14631.5|14626.1|14624.1|14633.5|14631.5|14617.8|14615.8|1138
1625742900000|2021-07-08 11:15:00|14626|14624|14626.7|14624.7|14634.2|14632.2|14620.6|14618.6|964
1625743200000|2021-07-08 11:20:00|14626.8|14624.8|14634.5|14632.5|14636.6|14634.6|14622.8|14620.8|1056
1625743500000|2021-07-08 11:25:00|14634.6|14632.6|14629.7|14627.7|14636.1|14634.1|14621.1|14619.1|971
1625743800000|2021-07-08 11:30:00|14629.5|14627.5|14614.7|14612.7|14629.6|14627.6|14602.7|14600.7|1982
1625744100000|2021-07-08 11:35:00|14614.3|14612.3|14611|14609|14616.3|14614.3|14606.6|14604.6|873
1625744400000|2021-07-08 11:40:00|14611.2|14609.2|14609.1|14607.1|14612.5|14610.5|14602.5|14600.5|948
1625744700000|2021-07-08 11:45:00|14609|14607|14604.5|14602.5|14611.1|14609.1|14594|14592|1319
1625745000000|2021-07-08 11:50:00|14604.6|14602.6|14596.1|14594.1|14606.3|14604.3|14595|14593|958
1625745300000|2021-07-08 11:55:00|14596.2|14594.2|14595.8|14593.8|14600|14598|14592.1|14590.1|1074
1625745600000|2021-07-08 12:00:00|14596|14594|14590.6|14588.6|14596.5|14594.5|14584.6|14582.6|1567
1625745900000|2021-07-08 12:05:00|14590.7|14588.7|14567.6|14565.6|14593.2|14591.2|14567.2|14565.2|2394
1625746200000|2021-07-08 12:10:00|14567.8|14565.8|14571.7|14569.7|14574.7|14572.7|14554.3|14552.3|3589
1625746500000|2021-07-08 12:15:00|14571.6|14569.6|14588.8|14586.8|14590.5|14588.5|14571.3|14569.3|2464
1625746800000|2021-07-08 12:20:00|14588.7|14586.7|14588.3|14586.3|14592.1|14590.1|14578.5|14576.5|1722
1625747100000|2021-07-08 12:25:00|14588.5|14586.5|14595.7|14593.7|14599.8|14597.8|14583.3|14581.3|1808
1625747400000|2021-07-08 12:30:00|14595.8|14593.8|14589.1|14587.1|14606.1|14604.1|14586.5|14584.5|2460
1625747700000|2021-07-08 12:35:00|14589|14587|14602.2|14600.2|14610.8|14608.8|14584.3|14582.3|2129
1625748000000|2021-07-08 12:40:00|14602.1|14600.1|14602|14600|14605|14603|14593.3|14591.3|1528
1625748300000|2021-07-08 12:45:00|14602.1|14600.1|14619.1|14617.1|14619.3|14617.3|14595.2|14593.2|2658
1625748600000|2021-07-08 12:50:00|14619|14617|14621|14619|14623.1|14621.1|14609.8|14607.8|1635
1625748900000|2021-07-08 12:55:00|14621.1|14619.1|14606.3|14604.3|14621.1|14619.1|14604.7|14602.7|1645
1625749200000|2021-07-08 13:00:00|14605.8|14603.8|14606.5|14604.5|14617.3|14615.3|14601.2|14599.2|2224
1625749500000|2021-07-08 13:05:00|14606.8|14604.8|14590.8|14588.8|14607.5|14605.5|14590.5|14588.5|1625
1625749800000|2021-07-08 13:10:00|14591.1|14589.1|14606.5|14604.5|14613.6|14611.6|14587.2|14585.2|2424
1625750100000|2021-07-08 13:15:00|14606.3|14604.3|14619.5|14617.5|14627.7|14625.7|14606.2|14604.2|2486
1625750400000|2021-07-08 13:20:00|14619.2|14617.2|14614.8|14612.8|14623.2|14621.2|14613.7|14611.7|1095
1625750700000|2021-07-08 13:25:00|14612.3|14610.3|14604.1|14602.1|14615.3|14613.3|14599.5|14597.5|2358
1625751000000|2021-07-08 13:30:00|14603.6|14602.6|14617|14616|14634.3|14633.3|14578.1|14577.1|25409
1625751300000|2021-07-08 13:35:00|14616.8|14615.8|14641|14640|14641|14640|14613.1|14612.1|14796
1625751600000|2021-07-08 13:40:00|14640.5|14639.5|14601.2|14600.2|14651|14650|14600|14599|12406
1625751900000|2021-07-08 13:45:00|14601|14600|14552.7|14551.7|14607.7|14606.7|14550.3|14549.3|14376
1625752200000|2021-07-08 13:50:00|14552.2|14551.2|14619.7|14618.7|14631.7|14630.7|14550.7|14549.7|17073
1625752500000|2021-07-08 13:55:00|14620.3|14619.3|14647.7|14646.7|14648|14647|14608.7|14607.7|10700
1625752800000|2021-07-08 14:00:00|14647.5|14646.5|14647.3|14646.3|14655.7|14654.7|14620|14619|12557
1625753100000|2021-07-08 14:05:00|14647.2|14646.2|14621|14620|14656.7|14655.7|14621|14620|10321
1625753400000|2021-07-08 14:10:00|14621.3|14620.3|14637.5|14636.5|14654.6|14653.6|14613|14612|8445
1625753700000|2021-07-08 14:15:00|14637.7|14636.7|14623.7|14622.7|14650.2|14649.2|14622.8|14621.8|6808
1625754000000|2021-07-08 14:20:00|14623.5|14622.5|14601.7|14600.7|14626.7|14625.7|14588|14587|10305
1625754300000|2021-07-08 14:25:00|14602|14601|14653.2|14652.2|14660.8|14659.8|14600.7|14599.7|11594
1625754600000|2021-07-08 14:30:00|14653.5|14652.5|14632.1|14631.1|14666.8|14665.8|14626.3|14625.3|9158
1625754900000|2021-07-08 14:35:00|14632.2|14631.2|14613|14612|14641|14640|14595.5|14594.5|8368
1625755200000|2021-07-08 14:40:00|14613.1|14612.1|14634|14633|14639.6|14638.6|14599.2|14598.2|7825
1625755500000|2021-07-08 14:45:00|14633.1|14632.1|14606.7|14605.7|14647|14646|14604.5|14603.5|6437
1625755800000|2021-07-08 14:50:00|14606.4|14605.4|14619.4|14618.4|14627.4|14626.4|14599.4|14598.4|6651
1625756100000|2021-07-08 14:55:00|14618.9|14617.9|14586.3|14585.3|14624.9|14623.9|14584.5|14583.5|6917
1625756400000|2021-07-08 15:00:00|14587.4|14586.4|14590.4|14589.4|14592.2|14591.2|14572.7|14571.7|7288
1625756700000|2021-07-08 15:05:00|14591.4|14590.4|14632.4|14631.4|14633.7|14632.7|14591.4|14590.4|8786
1625757000000|2021-07-08 15:10:00|14632.2|14631.2|14638.5|14637.5|14643|14642|14629.2|14628.2|5474
1625757300000|2021-07-08 15:15:00|14638.4|14637.4|14638.4|14637.4|14647.7|14646.7|14622|14621|7700
1625757600000|2021-07-08 15:20:00|14638.3|14637.3|14643.4|14642.4|14649.9|14648.9|14625.9|14624.9|5402
1625757900000|2021-07-08 15:25:00|14643.5|14642.5|14652.2|14651.2|14657.5|14656.5|14641.7|14640.7|4777
1625758200000|2021-07-08 15:30:00|14652.3|14651.3|14638.8|14637.8|14653.4|14652.4|14625.2|14624.2|5363
1625758500000|2021-07-08 15:35:00|14638.7|14637.7|14667.4|14666.4|14669.8|14668.8|14621.8|14620.8|6992
1625758800000|2021-07-08 15:40:00|14667.3|14666.3|14665.9|14664.9|14670.5|14669.5|14656.7|14655.7|5148
1625759100000|2021-07-08 15:45:00|14665.8|14664.8|14679.5|14678.5|14680.8|14679.8|14664.2|14663.2|4996
1625759400000|2021-07-08 15:50:00|14679.3|14678.3|14687.7|14686.7|14693.3|14692.3|14675.8|14674.8|6192
1625759700000|2021-07-08 15:55:00|14687.5|14686.5|14686.7|14685.7|14689.9|14688.9|14674.7|14673.7|4012
1625760000000|2021-07-08 16:00:00|14686.8|14685.8|14687.7|14686.7|14696.4|14695.4|14683.8|14682.8|4763
1625760300000|2021-07-08 16:05:00|14687.4|14686.4|14693.4|14692.4|14696.5|14695.5|14684.7|14683.7|2981
1625760600000|2021-07-08 16:10:00|14693.3|14692.3|14677.9|14676.9|14693.4|14692.4|14677|14676|3359
1625760900000|2021-07-08 16:15:00|14678.5|14677.5|14677.8|14676.8|14685.4|14684.4|14668.9|14667.9|3262
1625761200000|2021-07-08 16:20:00|14677.9|14676.9|14682.3|14681.3|14688.8|14687.8|14672.7|14671.7|3377
1625761500000|2021-07-08 16:25:00|14682.2|14681.2|14701.7|14700.7|14703.7|14702.7|14676.2|14675.2|3882
1625761800000|2021-07-08 16:30:00|14701.2|14700.2|14716.2|14715.2|14722.5|14721.5|14699.7|14698.7|5925
1625762100000|2021-07-08 16:35:00|14716|14715|14718.9|14717.9|14721.3|14720.3|14707.9|14706.9|3114
1625762400000|2021-07-08 16:40:00|14718.8|14717.8|14722.7|14721.7|14725.5|14724.5|14710.2|14709.2|3325
1625762700000|2021-07-08 16:45:00|14722.4|14721.4|14715|14714|14722.9|14721.9|14711|14710|2286
1625763000000|2021-07-08 16:50:00|14715.2|14714.2|14725.4|14724.4|14725.8|14724.8|14710|14709|2595
1625763300000|2021-07-08 16:55:00|14725.7|14724.7|14716.2|14715.2|14729.3|14728.3|14716|14715|3324
1625763600000|2021-07-08 17:00:00|14716.3|14715.3|14723.4|14722.4|14732.2|14731.2|14714.9|14713.9|3219
1625763900000|2021-07-08 17:05:00|14723.5|14722.5|14725.7|14724.7|14733.8|14732.8|14720.7|14719.7|2713
1625764200000|2021-07-08 17:10:00|14725.8|14724.8|14710.9|14709.9|14730|14729|14709.8|14708.8|3886
1625764500000|2021-07-08 17:15:00|14711.2|14710.2|14713.8|14712.8|14725|14724|14706|14705|3809
1625764800000|2021-07-08 17:20:00|14713.9|14712.9|14727.4|14726.4|14731.2|14730.2|14709.7|14708.7|3361
1625765100000|2021-07-08 17:25:00|14727.6|14726.6|14746.7|14745.7|14751.8|14750.8|14727.2|14726.2|4710
1625765400000|2021-07-08 17:30:00|14746.9|14745.9|14754.3|14753.3|14759.2|14758.2|14745.7|14744.7|3485
1625765700000|2021-07-08 17:35:00|14754.4|14753.4|14759.2|14758.2|14763.8|14762.8|14752.7|14751.7|3491
1625766000000|2021-07-08 17:40:00|14759.3|14758.3|14754.4|14753.4|14764.8|14763.8|14753.1|14752.1|2939
1625766300000|2021-07-08 17:45:00|14754.8|14753.8|14747.2|14746.2|14758.7|14757.7|14745.8|14744.8|3449
1625766600000|2021-07-08 17:50:00|14747.3|14746.3|14744.6|14743.6|14755.7|14754.7|14743.9|14742.9|2086
1625766900000|2021-07-08 17:55:00|14744.4|14743.4|14743.9|14742.9|14752.4|14751.4|14741.3|14740.3|2159
1625767200000|2021-07-08 18:00:00|14744.2|14743.2|14742.4|14741.4|14748.2|14747.2|14735.4|14734.4|2951
1625767500000|2021-07-08 18:05:00|14742.3|14741.3|14737.2|14736.2|14747.2|14746.2|14733.7|14732.7|2407
1625767800000|2021-07-08 18:10:00|14737.1|14736.1|14740.2|14739.2|14744.6|14743.6|14735.9|14734.9|2119
1625768100000|2021-07-08 18:15:00|14740.4|14739.4|14719.9|14718.9|14741.8|14740.8|14716.7|14715.7|3952
1625768400000|2021-07-08 18:20:00|14719.7|14718.7|14708.4|14707.4|14721.9|14720.9|14705.8|14704.8|3922
1625768700000|2021-07-08 18:25:00|14708.6|14707.6|14713.7|14712.7|14717.8|14716.8|14703.9|14702.9|3735
1625769000000|2021-07-08 18:30:00|14713.6|14712.6|14723.7|14722.7|14724.4|14723.4|14702.7|14701.7|3348
1625769300000|2021-07-08 18:35:00|14723.9|14722.9|14718.7|14717.7|14726.7|14725.7|14716.1|14715.1|2947
1625769600000|2021-07-08 18:40:00|14718.6|14717.6|14722.7|14721.7|14727.1|14726.1|14716.4|14715.4|2212
1625769900000|2021-07-08 18:45:00|14722.4|14721.4|14699.6|14698.6|14725.4|14724.4|14699.4|14698.4|3144
1625770200000|2021-07-08 18:50:00|14699.7|14698.7|14700.1|14699.1|14709.9|14708.9|14696.1|14695.1|3018
1625770500000|2021-07-08 18:55:00|14699.9|14698.9|14718.7|14717.7|14725.8|14724.8|14699.2|14698.2|3142
1625770800000|2021-07-08 19:00:00|14719.1|14718.1|14720.6|14719.6|14729.2|14728.2|14713.2|14712.2|3100
1625771100000|2021-07-08 19:05:00|14720.4|14719.4|14714.9|14713.9|14723.9|14722.9|14708.9|14707.9|2316
1625771400000|2021-07-08 19:10:00|14715.9|14714.9|14702.9|14701.9|14722.4|14721.4|14702.1|14701.1|2917
1625771700000|2021-07-08 19:15:00|14702.8|14701.8|14692.9|14691.9|14704.7|14703.7|14685.2|14684.2|4475
1625772000000|2021-07-08 19:20:00|14693.6|14692.6|14705.3|14704.3|14710.8|14709.8|14690.7|14689.7|3899
1625772300000|2021-07-08 19:25:00|14705.5|14704.5|14704|14703|14712.6|14711.6|14696.1|14695.1|2798
1625772600000|2021-07-08 19:30:00|14703.8|14702.8|14709.1|14708.1|14718.2|14717.2|14697.2|14696.2|5186
1625772900000|2021-07-08 19:35:00|14709|14708|14725.5|14724.5|14728.7|14727.7|14706.2|14705.2|3840
1625773200000|2021-07-08 19:40:00|14725.6|14724.6|14705.1|14704.1|14726.7|14725.7|14697.8|14696.8|5606
1625773500000|2021-07-08 19:45:00|14704.8|14703.8|14682.2|14681.2|14706.2|14705.2|14682.1|14681.1|3709
1625773800000|2021-07-08 19:50:00|14683.1|14682.1|14698.3|14697.3|14710.8|14709.8|14670.1|14669.1|8699
1625774100000|2021-07-08 19:55:00|14698.7|14697.7|14733.8|14732.8|14734.6|14733.6|14698.6|14697.6|11011
1625774400000|2021-07-08 20:00:00|14733.7|14732.7|14724.1|14722.1|14735.9|14733.9|14718.1|14716.1|4937
1625774700000|2021-07-08 20:05:00|14724.2|14722.2|14713.3|14711.3|14725.9|14723.9|14708.9|14706.9|1953
1625775000000|2021-07-08 20:10:00|14713.4|14711.4|14719.8|14717.8|14720.3|14718.3|14708.2|14706.2|2391
1625775300000|2021-07-08 20:15:00|14720.1|14718.1|14718.1|14716.1|14720.1|14718.1|14715.1|14713.1|282
1625775600000|2021-07-08 20:20:00|14717.9|14715.9|14720.7|14718.7|14721.1|14719.1|14717.6|14715.6|143
1625775900000|2021-07-08 20:25:00|14720.4|14718.4|14723.8|14721.8|14724.3|14722.3|14719.8|14717.8|283
1625776200000|2021-07-08 20:30:00|14723.4|14721.4|14726.3|14724.3|14726.4|14724.4|14723.2|14721.2|177
1625776500000|2021-07-08 20:35:00|14726.4|14724.4|14724.3|14722.3|14727.6|14725.6|14723.6|14721.6|214
1625776800000|2021-07-08 20:40:00|14725.1|14723.1|14728.9|14726.9|14729.1|14727.1|14724.6|14722.6|241
1625777100000|2021-07-08 20:45:00|14729.1|14727.1|14728.1|14726.1|14730.1|14728.1|14727.3|14725.3|268
1625777400000|2021-07-08 20:50:00|14728.2|14726.2|14723.8|14721.8|14731.8|14729.8|14723.8|14721.8|371
1625777700000|2021-07-08 20:55:00|14724.1|14722.1|14726.5|14721.5|14728.1|14726.1|14723.7|14721.5|485
1625778000000|2021-07-08 21:00:00|14726.7|14721.7|14727.9|14722.9|14730.2|14725.2|14726.4|14721.4|0
1625778300000|2021-07-08 21:05:00|14728.1|14723.1|14728|14723|14728.6|14723.6|14727.6|14722.6|0
1625778600000|2021-07-08 21:10:00|14727.6|14722.6|14727.8|14722.8|14728|14723|14727.2|14722.2|0
1625778900000|2021-07-08 21:15:00|14728.2|14723.2|14727.8|14722.8|14728.8|14723.8|14727.4|14722.4|0
1625779200000|2021-07-08 21:20:00|14727.9|14722.9|14728.2|14723.2|14728.3|14723.3|14727.9|14722.9|0
1625779500000|2021-07-08 21:25:00|14728.1|14723.1|14728|14723|14729|14724|14728|14723|0
1625779800000|2021-07-08 21:30:00|14727.7|14722.7|14727.4|14722.4|14727.7|14722.7|14727.3|14722.3|0
1625780100000|2021-07-08 21:35:00|14727.5|14722.5|14727.7|14722.7|14727.7|14722.7|14727.5|14722.5|0
1625780400000|2021-07-08 21:40:00|14727.6|14722.6|14727.8|14722.8|14727.9|14722.9|14727.6|14722.6|0
1625780700000|2021-07-08 21:45:00|14727.7|14722.7|14727.6|14722.6|14727.8|14722.8|14727.6|14722.6|0
1625781000000|2021-07-08 21:50:00|14727.8|14722.8|14727.8|14722.8|14727.8|14722.8|14727.8|14722.8|0
1625781300000|2021-07-08 21:55:00|14727.7|14722.7|14727.4|14722.4|14727.8|14722.8|14726.7|14721.7|0
1625781600000|2021-07-08 22:00:00|14721.2|14719.2|14715.7|14713.7|14725.7|14723.7|14713.2|14711.2|637
1625781900000|2021-07-08 22:05:00|14715.8|14713.8|14720.6|14718.6|14720.8|14718.8|14714.4|14712.4|221
1625782200000|2021-07-08 22:10:00|14721.3|14719.3|14716.2|14714.2|14722.4|14720.4|14716.2|14714.2|187
1625782500000|2021-07-08 22:15:00|14716.3|14714.3|14720.9|14718.9|14720.9|14718.9|14715.8|14713.8|91
1625782800000|2021-07-08 22:20:00|14721.1|14719.1|14725.4|14723.4|14726.1|14724.1|14721.1|14719.1|149
1625783100000|2021-07-08 22:25:00|14725.1|14723.1|14725.1|14723.1|14726.3|14724.3|14724.2|14722.2|144
1625783400000|2021-07-08 22:30:00|14725.2|14723.2|14717.6|14715.6|14725.3|14723.3|14717.6|14715.6|185
1625783700000|2021-07-08 22:35:00|14717.7|14715.7|14712.1|14710.1|14718.4|14716.4|14709.9|14707.9|330
1625784000000|2021-07-08 22:40:00|14711.9|14709.9|14705.4|14703.4|14712.1|14710.1|14705.1|14703.1|320
1625784300000|2021-07-08 22:45:00|14705.3|14703.3|14706.3|14704.3|14709.2|14707.2|14704.8|14702.8|187
1625784600000|2021-07-08 22:50:00|14706.4|14704.4|14709.7|14707.7|14710.1|14708.1|14705.7|14703.7|162
1625784900000|2021-07-08 22:55:00|14710.1|14708.1|14708.7|14706.7|14711.1|14709.1|14708.1|14706.1|96
1625785200000|2021-07-08 23:00:00|14709.2|14707.2|14707.6|14705.6|14709.3|14707.3|14705.3|14703.3|116
1625785500000|2021-07-08 23:05:00|14707.4|14705.4|14708.1|14706.1|14709.6|14707.6|14706.8|14704.8|93
1625785800000|2021-07-08 23:10:00|14708.2|14706.2|14706.3|14704.3|14708.3|14706.3|14704.2|14702.2|147
1625786100000|2021-07-08 23:15:00|14706.2|14704.2|14710.3|14708.3|14711.4|14709.4|14706.1|14704.1|155
1625786400000|2021-07-08 23:20:00|14710.2|14708.2|14714.6|14712.6|14715.4|14713.4|14709.9|14707.9|141
1625786700000|2021-07-08 23:25:00|14714.4|14712.4|14715.6|14713.6|14716.4|14714.4|14712.3|14710.3|111
1625787000000|2021-07-08 23:30:00|14715.3|14713.3|14711.1|14709.1|14716.3|14714.3|14710.3|14708.3|116
1625787300000|2021-07-08 23:35:00|14710.9|14708.9|14716.6|14714.6|14717.4|14715.4|14709.7|14707.7|194
1625787600000|2021-07-08 23:40:00|14716.4|14714.4|14716.6|14714.6|14719.2|14717.2|14712.9|14710.9|149
1625787900000|2021-07-08 23:45:00|14716.7|14714.7|14715.8|14713.8|14718.7|14716.7|14714.4|14712.4|169
1625788200000|2021-07-08 23:50:00|14715.9|14713.9|14707.4|14705.4|14717.6|14715.6|14706.3|14704.3|303
1625788500000|2021-07-08 23:55:00|14707.3|14705.3|14701.8|14699.8|14707.6|14705.6|14699.4|14697.4|511
1625788800000|2021-07-09 00:00:00|14702.3|14700.3|14713.2|14711.2|14717.3|14715.3|14700.7|14698.7|837
1625789100000|2021-07-09 00:05:00|14713.1|14711.1|14726.9|14724.9|14727.1|14725.1|14712.4|14710.4|549
1625789400000|2021-07-09 00:10:00|14726.8|14724.8|14720.3|14718.3|14727.1|14725.1|14719.4|14717.4|319
1625789700000|2021-07-09 00:15:00|14720.2|14718.2|14714.2|14712.2|14723.1|14721.1|14713.7|14711.7|369
1625790000000|2021-07-09 00:20:00|14713.6|14711.6|14704.7|14702.7|14714.9|14712.9|14699.2|14697.2|694
1625790300000|2021-07-09 00:25:00|14704.8|14702.8|14707.6|14705.6|14708.6|14706.6|14701.8|14699.8|374
1625790600000|2021-07-09 00:30:00|14707.4|14705.4|14695.6|14693.6|14707.4|14705.4|14695.6|14693.6|519
1625790900000|2021-07-09 00:35:00|14695.4|14693.4|14688.8|14686.8|14696.1|14694.1|14683.1|14681.1|798
1625791200000|2021-07-09 00:40:00|14688.7|14686.7|14688.9|14686.9|14691.6|14689.6|14684.6|14682.6|457
1625791500000|2021-07-09 00:45:00|14688.6|14686.6|14684.6|14682.6|14690.4|14688.4|14679.1|14677.1|735
1625791800000|2021-07-09 00:50:00|14684.7|14682.7|14686.4|14684.4|14690.6|14688.6|14681.6|14679.6|392
1625792100000|2021-07-09 00:55:00|14686.6|14684.6|14678.3|14676.3|14689.7|14687.7|14677.3|14675.3|435
1625792400000|2021-07-09 01:00:00|14678.4|14676.4|14683.3|14681.3|14685.7|14683.7|14677.2|14675.2|486
1625792700000|2021-07-09 01:05:00|14683.4|14681.4|14683.9|14681.9|14684.1|14682.1|14675.1|14673.1|402
1625793000000|2021-07-09 01:10:00|14683.6|14681.6|14684.8|14682.8|14688.3|14686.3|14681.7|14679.7|404
1625793300000|2021-07-09 01:15:00|14684.9|14682.9|14680.9|14678.9|14687.4|14685.4|14674.6|14672.6|534
1625793600000|2021-07-09 01:20:00|14680.6|14678.6|14676.9|14674.9|14683.4|14681.4|14674.9|14672.9|399
1625793900000|2021-07-09 01:25:00|14676.8|14674.8|14684.2|14682.2|14685.2|14683.2|14673.7|14671.7|399
1625794200000|2021-07-09 01:30:00|14684.1|14682.1|14693.9|14691.9|14694.2|14692.2|14682.2|14680.2|523
1625794500000|2021-07-09 01:35:00|14693.8|14691.8|14681.6|14679.6|14694.6|14692.6|14677.2|14675.2|604
1625794800000|2021-07-09 01:40:00|14681.7|14679.7|14673.7|14671.7|14681.8|14679.8|14671.6|14669.6|521
1625795100000|2021-07-09 01:45:00|14673.8|14671.8|14674.1|14672.1|14680.3|14678.3|14673.3|14671.3|257
1625795400000|2021-07-09 01:50:00|14673.9|14671.9|14668.4|14666.4|14674.4|14672.4|14667.1|14665.1|571
1625795700000|2021-07-09 01:55:00|14668.3|14666.3|14666.1|14664.1|14669.9|14667.9|14661.1|14659.1|864
1625796000000|2021-07-09 02:00:00|14666.2|14664.2|14654.1|14652.1|14669.1|14667.1|14651.8|14649.8|880
1625796300000|2021-07-09 02:05:00|14654.2|14652.2|14661.3|14659.3|14664.3|14662.3|14652.6|14650.6|506
1625796600000|2021-07-09 02:10:00|14661.2|14659.2|14665.7|14663.7|14665.7|14663.7|14655.4|14653.4|343
1625796900000|2021-07-09 02:15:00|14665.8|14663.8|14669.1|14667.1|14669.1|14667.1|14663.2|14661.2|326
1625797200000|2021-07-09 02:20:00|14669.2|14667.2|14666.6|14664.6|14669.3|14667.3|14664.7|14662.7|221
1625797500000|2021-07-09 02:25:00|14666.4|14664.4|14665.1|14663.1|14668.8|14666.8|14660.7|14658.7|273
1625797800000|2021-07-09 02:30:00|14665.2|14663.2|14681.3|14679.3|14682.3|14680.3|14664.6|14662.6|905
1625798100000|2021-07-09 02:35:00|14681.2|14679.2|14683.8|14681.8|14685.8|14683.8|14679.2|14677.2|552
1625798400000|2021-07-09 02:40:00|14683.7|14681.7|14683.8|14681.8|14687.7|14685.7|14682.1|14680.1|341
1625798700000|2021-07-09 02:45:00|14684.3|14682.3|14686.6|14684.6|14690.1|14688.1|14680.3|14678.3|407
1625799000000|2021-07-09 02:50:00|14686.7|14684.7|14684.7|14682.7|14689.2|14687.2|14683.6|14681.6|273
1625799300000|2021-07-09 02:55:00|14684.8|14682.8|14686.2|14684.2|14689.3|14687.3|14684.6|14682.6|177
1625799600000|2021-07-09 03:00:00|14686.3|14684.3|14686.1|14684.1|14687.9|14685.9|14682.3|14680.3|248
1625799900000|2021-07-09 03:05:00|14686.2|14684.2|14700.9|14698.9|14703.4|14701.4|14686.2|14684.2|830
1625800200000|2021-07-09 03:10:00|14700.8|14698.8|14698.7|14696.7|14704.9|14702.9|14695.4|14693.4|395
1625800500000|2021-07-09 03:15:00|14698.8|14696.8|14696.2|14694.2|14700.1|14698.1|14695.8|14693.8|179
1625800800000|2021-07-09 03:20:00|14696.3|14694.3|14696.3|14694.3|14697.9|14695.9|14694.4|14692.4|177
1625801100000|2021-07-09 03:25:00|14696.2|14694.2|14694.2|14692.2|14701.8|14699.8|14691.4|14689.4|348
1625801400000|2021-07-09 03:30:00|14694.1|14692.1|14697.3|14695.3|14700.2|14698.2|14693.1|14691.1|302
1625801700000|2021-07-09 03:35:00|14697.4|14695.4|14701.1|14699.1|14705.1|14703.1|14696.3|14694.3|394
1625802000000|2021-07-09 03:40:00|14700.9|14698.9|14696.7|14694.7|14702.6|14700.6|14692.3|14690.3|393
1625802300000|2021-07-09 03:45:00|14696.6|14694.6|14692.6|14690.6|14697.1|14695.1|14690.9|14688.9|285
1625802600000|2021-07-09 03:50:00|14692.4|14690.4|14691.9|14689.9|14693.8|14691.8|14690.1|14688.1|218
1625802900000|2021-07-09 03:55:00|14692.1|14690.1|14685.8|14683.8|14693.3|14691.3|14685.4|14683.4|335
1625803200000|2021-07-09 04:00:00|14685.9|14683.9|14690.8|14688.8|14691.6|14689.6|14685.9|14683.9|253
1625803500000|2021-07-09 04:05:00|14690.9|14688.9|14686.2|14684.2|14692.3|14690.3|14685.8|14683.8|165
1625803800000|2021-07-09 04:10:00|14686.1|14684.1|14687.9|14685.9|14689.2|14687.2|14684.6|14682.6|192
1625804100000|2021-07-09 04:15:00|14688.1|14686.1|14678.7|14676.7|14688.9|14686.9|14678.6|14676.6|285
1625804400000|2021-07-09 04:20:00|14678.8|14676.8|14678.4|14676.4|14680.6|14678.6|14675.2|14673.2|343
1625804700000|2021-07-09 04:25:00|14678.3|14676.3|14678.9|14676.9|14681.8|14679.8|14673.6|14671.6|332
1625805000000|2021-07-09 04:30:00|14678.8|14676.8|14683.4|14681.4|14683.4|14681.4|14677.7|14675.7|190
1625805300000|2021-07-09 04:35:00|14683.9|14681.9|14681.9|14679.9|14685.1|14683.1|14678.8|14676.8|252
1625805600000|2021-07-09 04:40:00|14682.1|14680.1|14681.2|14679.2|14682.7|14680.7|14679.8|14677.8|117
1625805900000|2021-07-09 04:45:00|14681.1|14679.1|14677.6|14675.6|14682.7|14680.7|14674.3|14672.3|251
1625806200000|2021-07-09 04:50:00|14677.4|14675.4|14689.2|14687.2|14691.8|14689.8|14676.1|14674.1|534
1625806500000|2021-07-09 04:55:00|14689.3|14687.3|14691.3|14689.3|14697.1|14695.1|14687.7|14685.7|351
1625806800000|2021-07-09 05:00:00|14691.1|14689.1|14695.7|14693.7|14697.4|14695.4|14690.9|14688.9|211
1625807100000|2021-07-09 05:05:00|14695.8|14693.8|14701.3|14699.3|14704.1|14702.1|14695.8|14693.8|479
1625807400000|2021-07-09 05:10:00|14701.4|14699.4|14708.2|14706.2|14716.6|14714.6|14701.4|14699.4|1011
1625807700000|2021-07-09 05:15:00|14708.3|14706.3|14716.1|14714.1|14718.1|14716.1|14706.6|14704.6|441
1625808000000|2021-07-09 05:20:00|14715.9|14713.9|14715.2|14713.2|14719.6|14717.6|14712.4|14710.4|409
1625808300000|2021-07-09 05:25:00|14715.3|14713.3|14711.7|14709.7|14717.8|14715.8|14711.6|14709.6|255
1625808600000|2021-07-09 05:30:00|14711.8|14709.8|14715.3|14713.3|14717.1|14715.1|14708.6|14706.6|290
1625808900000|2021-07-09 05:35:00|14715.4|14713.4|14708.8|14706.8|14715.8|14713.8|14707.9|14705.9|352
1625809200000|2021-07-09 05:40:00|14708.7|14706.7|14710.9|14708.9|14713.7|14711.7|14707.9|14705.9|279
1625809500000|2021-07-09 05:45:00|14710.8|14708.8|14708.8|14706.8|14710.8|14708.8|14702.4|14700.4|491
1625809800000|2021-07-09 05:50:00|14708.9|14706.9|14708.1|14706.1|14709.3|14707.3|14703.4|14701.4|321
1625810100000|2021-07-09 05:55:00|14707.9|14705.9|14707.8|14705.8|14713.3|14711.3|14704.7|14702.7|480
1625810400000|2021-07-09 06:00:00|14707.7|14705.7|14706.6|14704.6|14711.7|14709.7|14700.7|14698.7|563
1625810700000|2021-07-09 06:05:00|14706.7|14704.7|14706.3|14704.3|14718.6|14716.6|14705.3|14703.3|770
1625811000000|2021-07-09 06:10:00|14706.2|14704.2|14707.2|14705.2|14712.2|14710.2|14702.3|14700.3|460
1625811300000|2021-07-09 06:15:00|14707.3|14705.3|14710.7|14708.7|14712.3|14710.3|14704.1|14702.1|340
1625811600000|2021-07-09 06:20:00|14710.6|14708.6|14712.4|14710.4|14717.3|14715.3|14709.9|14707.9|336
1625811900000|2021-07-09 06:25:00|14712.3|14710.3|14709.6|14707.6|14717.3|14715.3|14705.9|14703.9|331
1625812200000|2021-07-09 06:30:00|14709.7|14707.7|14714.6|14712.6|14714.7|14712.7|14707.3|14705.3|316
1625812500000|2021-07-09 06:35:00|14715.6|14713.6|14721.6|14719.6|14721.6|14719.6|14711.9|14709.9|490
1625812800000|2021-07-09 06:40:00|14721.7|14719.7|14715.4|14713.4|14722.6|14720.6|14713.3|14711.3|321
1625813100000|2021-07-09 06:45:00|14714.8|14712.8|14712.2|14710.2|14717.7|14715.7|14710.4|14708.4|238
1625813400000|2021-07-09 06:50:00|14712.3|14710.3|14710.4|14708.4|14713.9|14711.9|14709.3|14707.3|290
1625813700000|2021-07-09 06:55:00|14710.2|14708.2|14704.4|14702.4|14712.2|14710.2|14702.9|14700.9|375
1625814000000|2021-07-09 07:00:00|14705.2|14703.2|14723.8|14721.8|14726.2|14724.2|14699.2|14697.2|1205
1625814300000|2021-07-09 07:05:00|14723.9|14721.9|14744.7|14742.7|14747.8|14745.8|14722.6|14720.6|1974
1625814600000|2021-07-09 07:10:00|14744.8|14742.8|14743.9|14741.9|14751.2|14749.2|14740.1|14738.1|886
1625814900000|2021-07-09 07:15:00|14744.1|14742.1|14746.6|14744.6|14753.7|14751.7|14744.1|14742.1|1052
1625815200000|2021-07-09 07:20:00|14746.7|14744.7|14742.9|14740.9|14752.6|14750.6|14741.9|14739.9|719
1625815500000|2021-07-09 07:25:00|14742.8|14740.8|14729.1|14727.1|14744.8|14742.8|14728.6|14726.6|940
1625815800000|2021-07-09 07:30:00|14728.9|14726.9|14727.7|14725.7|14735.3|14733.3|14725.4|14723.4|739
1625816100000|2021-07-09 07:35:00|14727.6|14725.6|14737.1|14735.1|14738.3|14736.3|14726.3|14724.3|601
1625816400000|2021-07-09 07:40:00|14736.9|14734.9|14736.3|14734.3|14740.2|14738.2|14732.7|14730.7|490
1625816700000|2021-07-09 07:45:00|14736.2|14734.2|14736.2|14734.2|14743.6|14741.6|14733.7|14731.7|412
1625817000000|2021-07-09 07:50:00|14736.1|14734.1|14727.7|14725.7|14737.6|14735.6|14726.8|14724.8|559
1625817300000|2021-07-09 07:55:00|14727.6|14725.6|14724.1|14722.1|14732.2|14730.2|14718.6|14716.6|621
1625817600000|2021-07-09 08:00:00|14724.2|14722.2|14735.9|14733.9|14736.7|14734.7|14724.2|14722.2|811
1625817900000|2021-07-09 08:05:00|14736.1|14734.1|14740.4|14738.4|14745.4|14743.4|14736.1|14734.1|731
1625818200000|2021-07-09 08:10:00|14740.6|14738.6|14747.2|14745.2|14751.4|14749.4|14740.3|14738.3|969
1625818500000|2021-07-09 08:15:00|14747.3|14745.3|14740.1|14738.1|14747.6|14745.6|14738.2|14736.2|641
1625818800000|2021-07-09 08:20:00|14740.2|14738.2|14741.2|14739.2|14744.3|14742.3|14739.2|14737.2|463
1625819100000|2021-07-09 08:25:00|14741.3|14739.3|14734.2|14732.2|14741.4|14739.4|14732.3|14730.3|843
1625819400000|2021-07-09 08:30:00|14734.1|14732.1|14740.3|14738.3|14744.7|14742.7|14732.2|14730.2|803
1625819700000|2021-07-09 08:35:00|14740.4|14738.4|14740.8|14738.8|14741.8|14739.8|14735.1|14733.1|389
1625820000000|2021-07-09 08:40:00|14740.7|14738.7|14735.7|14733.7|14742.3|14740.3|14735.2|14733.2|271
1625820300000|2021-07-09 08:45:00|14735.8|14733.8|14740.9|14738.9|14743.6|14741.6|14735.7|14733.7|437
1625820600000|2021-07-09 08:50:00|14740.8|14738.8|14735.3|14733.3|14742.1|14740.1|14734.6|14732.6|363
1625820900000|2021-07-09 08:55:00|14735.4|14733.4|14735.1|14733.1|14736.7|14734.7|14729.4|14727.4|339
1625821200000|2021-07-09 09:00:00|14735.2|14733.2|14745.2|14743.2|14748.4|14746.4|14734.8|14732.8|738
1625821500000|2021-07-09 09:05:00|14745.1|14743.1|14739.6|14737.6|14745.1|14743.1|14737.1|14735.1|408
1625821800000|2021-07-09 09:10:00|14739.7|14737.7|14736.8|14734.8|14744.1|14742.1|14731.2|14729.2|844
1625822100000|2021-07-09 09:15:00|14736.9|14734.9|14740.2|14738.2|14748.2|14746.2|14735.6|14733.6|937
1625822400000|2021-07-09 09:20:00|14739.9|14737.9|14745.1|14743.1|14745.4|14743.4|14738.3|14736.3|507
1625822700000|2021-07-09 09:25:00|14744.9|14742.9|14744.6|14742.6|14749.1|14747.1|14740.8|14738.8|424
1625823000000|2021-07-09 09:30:00|14744.4|14742.4|14739.2|14737.2|14746.2|14744.2|14735.7|14733.7|522
1625823300000|2021-07-09 09:35:00|14739.1|14737.1|14730.6|14728.6|14740.8|14738.8|14728.2|14726.2|584
1625823600000|2021-07-09 09:40:00|14730.7|14728.7|14724.9|14722.9|14735.4|14733.4|14720.2|14718.2|858
1625823900000|2021-07-09 09:45:00|14724.8|14722.8|14714.4|14712.4|14724.8|14722.8|14711.8|14709.8|1014
1625824200000|2021-07-09 09:50:00|14714.3|14712.3|14709.2|14707.2|14714.8|14712.8|14703.9|14701.9|1045
1625824500000|2021-07-09 09:55:00|14708.4|14706.4|14709.4|14707.4|14714.2|14712.2|14707.3|14705.3|449
1625824800000|2021-07-09 10:00:00|14708.6|14706.6|14690.9|14688.9|14710.1|14708.1|14687.9|14685.9|1726
1625825100000|2021-07-09 10:05:00|14691.2|14689.2|14688.4|14686.4|14693.1|14691.1|14679.1|14677.1|1665
1625825400000|2021-07-09 10:10:00|14688.3|14686.3|14686.3|14684.3|14689.7|14687.7|14679.6|14677.6|652
1625825700000|2021-07-09 10:15:00|14686.4|14684.4|14694.7|14692.7|14694.9|14692.9|14679.8|14677.8|912
1625826000000|2021-07-09 10:20:00|14694.8|14692.8|14699.2|14697.2|14699.2|14697.2|14692.3|14690.3|913
1625826300000|2021-07-09 10:25:00|14699.1|14697.1|14698.4|14696.4|14701.6|14699.6|14695.1|14693.1|710
1625826600000|2021-07-09 10:30:00|14698.6|14696.6|14706.6|14704.6|14710.4|14708.4|14695.6|14693.6|757
1625826900000|2021-07-09 10:35:00|14706.4|14704.4|14702.1|14700.1|14708.7|14706.7|14700.1|14698.1|411
1625827200000|2021-07-09 10:40:00|14703.1|14701.1|14700.8|14698.8|14705.8|14703.8|14697.3|14695.3|417
1625827500000|2021-07-09 10:45:00|14700.9|14698.9|14710.2|14708.2|14711.1|14709.1|14699.4|14697.4|500
1625827800000|2021-07-09 10:50:00|14710.1|14708.1|14700.7|14698.7|14710.1|14708.1|14700.7|14698.7|521
1625828100000|2021-07-09 10:55:00|14700.3|14698.3|14702.8|14700.8|14705.1|14703.1|14695.9|14693.9|582
1625828400000|2021-07-09 11:00:00|14702.7|14700.7|14724.7|14722.7|14728.4|14726.4|14702.4|14700.4|1418
1625828700000|2021-07-09 11:05:00|14724.6|14722.6|14718.2|14716.2|14724.8|14722.8|14714.4|14712.4|678
1625829000000|2021-07-09 11:10:00|14718.3|14716.3|14719.8|14717.8|14723.3|14721.3|14716.2|14714.2|416
1625829300000|2021-07-09 11:15:00|14719.7|14717.7|14722.6|14720.6|14725.2|14723.2|14718.4|14716.4|336
1625829600000|2021-07-09 11:20:00|14722.4|14720.4|14720.3|14718.3|14722.4|14720.4|14708.9|14706.9|895
1625829900000|2021-07-09 11:25:00|14720.4|14718.4|14718.6|14716.6|14723.7|14721.7|14717.2|14715.2|558
1625830200000|2021-07-09 11:30:00|14718.4|14716.4|14720.3|14718.3|14729.6|14727.6|14705.1|14703.1|1912
1625830500000|2021-07-09 11:35:00|14720.4|14718.4|14721.8|14719.8|14722.3|14720.3|14713.4|14711.4|522
1625830800000|2021-07-09 11:40:00|14721.9|14719.9|14734.2|14732.2|14734.6|14732.6|14717.1|14715.1|959
1625831100000|2021-07-09 11:45:00|14734.1|14732.1|14733.6|14731.6|14734.8|14732.8|14726.3|14724.3|690
1625831400000|2021-07-09 11:50:00|14733.7|14731.7|14734.1|14732.1|14736.2|14734.2|14730.7|14728.7|557
1625831700000|2021-07-09 11:55:00|14733.9|14731.9|14736.9|14734.9|14738.7|14736.7|14731.2|14729.2|473
1625832000000|2021-07-09 12:00:00|14737.2|14735.2|14744.4|14742.4|14745.1|14743.1|14736.9|14734.9|1064
1625832300000|2021-07-09 12:05:00|14744.3|14742.3|14739.4|14737.4|14744.6|14742.6|14738.8|14736.8|647
1625832600000|2021-07-09 12:10:00|14739.8|14737.8|14746.9|14744.9|14748.4|14746.4|14738.9|14736.9|651
1625832900000|2021-07-09 12:15:00|14747.1|14745.1|14734.9|14732.9|14749.7|14747.7|14733.8|14731.8|1140
1625833200000|2021-07-09 12:20:00|14734.7|14732.7|14738.3|14736.3|14738.8|14736.8|14732.7|14730.7|744
1625833500000|2021-07-09 12:25:00|14738.2|14736.2|14734.8|14732.8|14738.6|14736.6|14729.2|14727.2|894
1625833800000|2021-07-09 12:30:00|14734.9|14732.9|14729.3|14727.3|14736.3|14734.3|14726.8|14724.8|889
1625834100000|2021-07-09 12:35:00|14729.2|14727.2|14723.1|14721.1|14729.9|14727.9|14719.4|14717.4|1009
1625834400000|2021-07-09 12:40:00|14723.2|14721.2|14715.8|14713.8|14723.8|14721.8|14709.6|14707.6|1544
1625834700000|2021-07-09 12:45:00|14715.7|14713.7|14717.3|14715.3|14719.7|14717.7|14711.6|14709.6|706
1625835000000|2021-07-09 12:50:00|14717.2|14715.2|14719.9|14717.9|14719.9|14717.9|14707.4|14705.4|1234
1625835300000|2021-07-09 12:55:00|14719.8|14717.8|14715.6|14713.6|14721.2|14719.2|14714.8|14712.8|706
1625835600000|2021-07-09 13:00:00|14715.4|14713.4|14713.3|14711.3|14717.6|14715.6|14712.8|14710.8|664
1625835900000|2021-07-09 13:05:00|14713.4|14711.4|14708.8|14706.8|14714.8|14712.8|14707.2|14705.2|947
1625836200000|2021-07-09 13:10:00|14708.7|14706.7|14701.9|14699.9|14711.2|14709.2|14701.1|14699.1|1094
1625836500000|2021-07-09 13:15:00|14701.7|14699.7|14705.2|14703.2|14707.7|14705.7|14700.7|14698.7|747
1625836800000|2021-07-09 13:20:00|14705.1|14703.1|14702.3|14700.3|14707.7|14705.7|14697.6|14695.6|1234
1625837100000|2021-07-09 13:25:00|14702.4|14700.4|14704.6|14702.6|14711.4|14709.4|14700.6|14698.6|2248
1625837400000|2021-07-09 13:30:00|14704.1|14703.1|14711.9|14710.9|14732.3|14731.3|14693.9|14692.9|16827
1625837700000|2021-07-09 13:35:00|14710.9|14709.9|14694.9|14693.9|14712.4|14711.4|14678.7|14677.7|13985
1625838000000|2021-07-09 13:40:00|14693.6|14692.6|14714.8|14713.8|14717.2|14716.2|14685.9|14684.9|9824
1625838300000|2021-07-09 13:45:00|14714.2|14713.2|14726.9|14725.9|14735.4|14734.4|14696.4|14695.4|10644
1625838600000|2021-07-09 13:50:00|14727.1|14726.1|14716.9|14715.9|14730.6|14729.6|14711.4|14710.4|7508
1625838900000|2021-07-09 13:55:00|14716.7|14715.7|14722.2|14721.2|14724.6|14723.6|14701.3|14700.3|7616
1625839200000|2021-07-09 14:00:00|14722.1|14721.1|14727.2|14726.2|14727.6|14726.6|14711.6|14710.6|6944
1625839500000|2021-07-09 14:05:00|14727.4|14726.4|14727.9|14726.9|14737.1|14736.1|14714.9|14713.9|7557
1625839800000|2021-07-09 14:10:00|14728.1|14727.1|14721.7|14720.7|14739.1|14738.1|14719.2|14718.2|5682
1625840100000|2021-07-09 14:15:00|14721.4|14720.4|14730.6|14729.6|14733.4|14732.4|14719.8|14718.8|5207
1625840400000|2021-07-09 14:20:00|14730.8|14729.8|14741.3|14740.3|14741.3|14740.3|14724.8|14723.8|5558
1625840700000|2021-07-09 14:25:00|14741.1|14740.1|14731.2|14730.2|14747.9|14746.9|14729.8|14728.8|6260
1625841000000|2021-07-09 14:30:00|14731.3|14730.3|14731.9|14730.9|14734.3|14733.3|14716.7|14715.7|5982
1625841300000|2021-07-09 14:35:00|14731.8|14730.8|14738.6|14737.6|14740.3|14739.3|14728.4|14727.4|4538
1625841600000|2021-07-09 14:40:00|14738.7|14737.7|14751.6|14750.6|14752.2|14751.2|14732.9|14731.9|4948
1625841900000|2021-07-09 14:45:00|14751.4|14750.4|14756.4|14755.4|14759.9|14758.9|14745.1|14744.1|5477
1625842200000|2021-07-09 14:50:00|14756.3|14755.3|14782.6|14781.6|14784.9|14783.9|14755.1|14754.1|7350
1625842500000|2021-07-09 14:55:00|14782.7|14781.7|14787.1|14786.1|14788.2|14787.2|14778.1|14777.1|5552
1625842800000|2021-07-09 15:00:00|14786.8|14785.8|14788.4|14787.4|14801.2|14800.2|14786.7|14785.7|6566
1625843100000|2021-07-09 15:05:00|14788.2|14787.2|14794.3|14793.3|14794.7|14793.7|14784.7|14783.7|3697
1625843400000|2021-07-09 15:10:00|14794.2|14793.2|14787.4|14786.4|14797.3|14796.3|14783.1|14782.1|3863
1625843700000|2021-07-09 15:15:00|14787.3|14786.3|14798.8|14797.8|14800.2|14799.2|14785.6|14784.6|3322
1625844000000|2021-07-09 15:20:00|14798.9|14797.9|14807.9|14806.9|14808.1|14807.1|14793.6|14792.6|4203
1625844300000|2021-07-09 15:25:00|14807.8|14806.8|14810.1|14809.1|14811.9|14810.9|14803.3|14802.3|4749
1625844600000|2021-07-09 15:30:00|14809.9|14808.9|14808.8|14807.8|14815.4|14814.4|14803.2|14802.2|4530
1625844900000|2021-07-09 15:35:00|14808.7|14807.7|14814.8|14813.8|14817.9|14816.9|14808.3|14807.3|3183
1625845200000|2021-07-09 15:40:00|14814.7|14813.7|14814.9|14813.9|14820.2|14819.2|14811.9|14810.9|3740
1625845500000|2021-07-09 15:45:00|14814.8|14813.8|14820.4|14819.4|14823.9|14822.9|14814.1|14813.1|3747
1625845800000|2021-07-09 15:50:00|14820.7|14819.7|14813.6|14812.6|14821.3|14820.3|14813.2|14812.2|2137
1625846100000|2021-07-09 15:55:00|14813.7|14812.7|14810.9|14809.9|14817.6|14816.6|14808.2|14807.2|4620
1625846400000|2021-07-09 16:00:00|14811.2|14810.2|14820.1|14819.1|14820.7|14819.7|14810.8|14809.8|2901
1625846700000|2021-07-09 16:05:00|14819.9|14818.9|14815.3|14814.3|14821.2|14820.2|14813.9|14812.9|2120
1625847000000|2021-07-09 16:10:00|14815.2|14814.2|14818.1|14817.1|14821.3|14820.3|14813.7|14812.7|2155
1625847300000|2021-07-09 16:15:00|14818.2|14817.2|14821.3|14820.3|14826.9|14825.9|14817.1|14816.1|3614
1625847600000|2021-07-09 16:20:00|14821.4|14820.4|14818.2|14817.2|14822.7|14821.7|14814.1|14813.1|2701
1625847900000|2021-07-09 16:25:00|14818.3|14817.3|14822.9|14821.9|14825.2|14824.2|14818.3|14817.3|2247
1625848200000|2021-07-09 16:30:00|14823.1|14822.1|14823.4|14822.4|14826.2|14825.2|14821.4|14820.4|1862
1625848500000|2021-07-09 16:35:00|14823.3|14822.3|14828.4|14827.4|14828.7|14827.7|14819.8|14818.8|2903
1625848800000|2021-07-09 16:40:00|14828.3|14827.3|14841.1|14840.1|14842.1|14841.1|14827.3|14826.3|4026
1625849100000|2021-07-09 16:45:00|14840.9|14839.9|14839.8|14838.8|14844.9|14843.9|14838.3|14837.3|3758
1625849400000|2021-07-09 16:50:00|14839.9|14838.9|14837.4|14836.4|14842.1|14841.1|14835.4|14834.4|2316
1625849700000|2021-07-09 16:55:00|14837.6|14836.6|14832.1|14831.1|14838.2|14837.2|14829.9|14828.9|2206
1625850000000|2021-07-09 17:00:00|14831.9|14830.9|14825.4|14824.4|14832.9|14831.9|14822.7|14821.7|2953
1625850300000|2021-07-09 17:05:00|14825.3|14824.3|14817.2|14816.2|14826.2|14825.2|14812.1|14811.1|4057
1625850600000|2021-07-09 17:10:00|14817.1|14816.1|14814.8|14813.8|14820.3|14819.3|14813.8|14812.8|2347
1625850900000|2021-07-09 17:15:00|14814.7|14813.7|14817.4|14816.4|14821.2|14820.2|14813.8|14812.8|2125
1625851200000|2021-07-09 17:20:00|14817.6|14816.6|14818.8|14817.8|14820.7|14819.7|14816.1|14815.1|1651
1625851500000|2021-07-09 17:25:00|14818.9|14817.9|14820.2|14819.2|14821.4|14820.4|14817.1|14816.1|1332
1625851800000|2021-07-09 17:30:00|14820.1|14819.1|14821.4|14820.4|14824.2|14823.2|14819.2|14818.2|1894
1625852100000|2021-07-09 17:35:00|14821.6|14820.6|14826.8|14825.8|14827.8|14826.8|14817.9|14816.9|2280
1625852400000|2021-07-09 17:40:00|14826.7|14825.7|14821.4|14820.4|14828.4|14827.4|14820.9|14819.9|1838
1625852700000|2021-07-09 17:45:00|14821.6|14820.6|14816.7|14815.7|14823.9|14822.9|14816.2|14815.2|2445
1625853000000|2021-07-09 17:50:00|14816.4|14815.4|14815.4|14814.4|14818.7|14817.7|14811.2|14810.2|2101
1625853300000|2021-07-09 17:55:00|14815.6|14814.6|14822.8|14821.8|14822.8|14821.8|14814.7|14813.7|1358
1625853600000|2021-07-09 18:00:00|14822.9|14821.9|14820.8|14819.8|14824.7|14823.7|14820.3|14819.3|1559
1625853900000|2021-07-09 18:05:00|14820.7|14819.7|14821.7|14820.7|14825.8|14824.8|14820.4|14819.4|1179
1625854200000|2021-07-09 18:10:00|14821.6|14820.6|14814.8|14813.8|14823.6|14822.6|14814.7|14813.7|1403
1625854500000|2021-07-09 18:15:00|14814.9|14813.9|14814.4|14813.4|14818.1|14817.1|14808.4|14807.4|1545
1625854800000|2021-07-09 18:20:00|14814.6|14813.6|14812.8|14811.8|14815.7|14814.7|14806.4|14805.4|2353
1625855100000|2021-07-09 18:25:00|14812.7|14811.7|14816.6|14815.6|14818.6|14817.6|14811.8|14810.8|1479
1625855400000|2021-07-09 18:30:00|14816.4|14815.4|14823.6|14822.6|14824.2|14823.2|14815.9|14814.9|2253
1625855700000|2021-07-09 18:35:00|14823.7|14822.7|14822.8|14821.8|14826.9|14825.9|14822.2|14821.2|2095
1625856000000|2021-07-09 18:40:00|14822.7|14821.7|14824.1|14823.1|14827.9|14826.9|14820.4|14819.4|2040
1625856300000|2021-07-09 18:45:00|14824.2|14823.2|14820.9|14819.9|14825.2|14824.2|14819.1|14818.1|1363
1625856600000|2021-07-09 18:50:00|14820.8|14819.8|14823.8|14822.8|14826.7|14825.7|14819.2|14818.2|1487
1625856900000|2021-07-09 18:55:00|14823.7|14822.7|14830.1|14829.1|14833.2|14832.2|14822.2|14821.2|2515
1625857200000|2021-07-09 19:00:00|14830.2|14829.2|14823.8|14822.8|14833.8|14832.8|14823.1|14822.1|2547
1625857500000|2021-07-09 19:05:00|14823.9|14822.9|14827.3|14826.3|14828.2|14827.2|14823.4|14822.4|1516
1625857800000|2021-07-09 19:10:00|14827.6|14826.6|14826.6|14825.6|14829.2|14828.2|14824.2|14823.2|1418
1625858100000|2021-07-09 19:15:00|14826.7|14825.7|14827.6|14826.6|14829.6|14828.6|14823.2|14822.2|1608
1625858400000|2021-07-09 19:20:00|14826.8|14825.8|14827.2|14826.2|14828.4|14827.4|14822|14821|1593
1625858700000|2021-07-09 19:25:00|14826.8|14825.8|14823.7|14822.7|14828.9|14827.9|14821.7|14820.7|1884
1625859000000|2021-07-09 19:30:00|14823.4|14822.4|14819.2|14818.2|14825.7|14824.7|14817.3|14816.3|2480
1625859300000|2021-07-09 19:35:00|14819|14818|14817.3|14816.3|14820.4|14819.4|14817.2|14816.2|1619
1625859600000|2021-07-09 19:40:00|14817.5|14816.5|14811.8|14810.8|14818.9|14817.9|14811.7|14810.7|2932
1625859900000|2021-07-09 19:45:00|14811.9|14810.9|14825.7|14824.7|14826|14825|14810.4|14809.4|3196
1625860200000|2021-07-09 19:50:00|14828.5|14827.5|14831.5|14830.5|14835.4|14834.4|14818.9|14817.9|8122
1625860500000|2021-07-09 19:55:00|14831.4|14830.4|14817.7|14816.7|14834.4|14833.4|14815.7|14814.7|10514
1625860800000|2021-07-09 20:00:00|14817.8|14816.8|14813.5|14811.5|14818.9|14816.9|14812|14810|4968
1625861100000|2021-07-09 20:05:00|14813.7|14811.7|14817.4|14815.4|14817.7|14815.7|14812.7|14810.7|1320
1625861400000|2021-07-09 20:10:00|14817.2|14815.2|14820.7|14818.7|14820.9|14818.9|14816|14814|1317
1625861700000|2021-07-09 20:15:00|14820.5|14818.5|14820|14818|14821.2|14819.2|14818.8|14816.8|368
1625862000000|2021-07-09 20:20:00|14820.2|14818.2|14820.8|14818.8|14821.3|14819.3|14818.8|14816.8|255
1625862300000|2021-07-09 20:25:00|14820.9|14818.9|14820.4|14818.4|14821.4|14819.4|14819.7|14817.7|199
1625862600000|2021-07-09 20:30:00|14820.5|14818.5|14820.5|14818.5|14821.8|14819.8|14818.8|14816.8|257
1625862900000|2021-07-09 20:35:00|14820.3|14818.3|14821.7|14819.7|14823|14821|14819.3|14817.3|297
1625863200000|2021-07-09 20:40:00|14821.5|14819.5|14821.3|14819.3|14821.9|14819.9|14820.7|14818.7|212
1625863500000|2021-07-09 20:45:00|14821.8|14819.8|14822.2|14820.2|14822.2|14820.2|14820.8|14818.8|293
1625863800000|2021-07-09 20:50:00|14822|14820|14822|14820|14822.4|14820.4|14820.8|14818.8|227
1625864100000|2021-07-09 20:55:00|14821.9|14819.9|14823.5|14818.5|14823.7|14821.3|14820.7|14818.5|281
1626040800000|2021-07-11 22:00:00|14840|14838|14843.5|14841.5|14851.5|14849.5|14837.7|14835.7|960
1626041100000|2021-07-11 22:05:00|14843.4|14841.4|14840.3|14838.3|14844.2|14842.2|14836.4|14834.4|420
1626041400000|2021-07-11 22:10:00|14840.2|14838.2|14839.7|14837.7|14841.4|14839.4|14837.5|14835.5|119
1626041700000|2021-07-11 22:15:00|14839.5|14837.5|14842.3|14840.3|14843.3|14841.3|14839.4|14837.4|153
1626042000000|2021-07-11 22:20:00|14842.4|14840.4|14838.5|14836.5|14843|14841|14838.4|14836.4|186
1626042300000|2021-07-11 22:25:00|14838.4|14836.4|14837.8|14835.8|14839.7|14837.7|14837.8|14835.8|71
1626042600000|2021-07-11 22:30:00|14838|14836|14840|14838|14840.2|14838.2|14837.4|14835.4|168
1626042900000|2021-07-11 22:35:00|14840.2|14838.2|14843.4|14841.4|14843.7|14841.7|14837.9|14835.9|208
1626043200000|2021-07-11 22:40:00|14843.8|14841.8|14839|14837|14844.2|14842.2|14838.7|14836.7|186
1626043500000|2021-07-11 22:45:00|14839.9|14837.9|14838.9|14836.9|14840.7|14838.7|14838.4|14836.4|53
1626043800000|2021-07-11 22:50:00|14839|14837|14840.9|14838.9|14841.5|14839.5|14839|14837|76
1626044100000|2021-07-11 22:55:00|14841|14839|14840.9|14838.9|14842.9|14840.9|14839.9|14837.9|103
1626044400000|2021-07-11 23:00:00|14841|14839|14834.5|14832.5|14841.7|14839.7|14833.8|14831.8|263
1626044700000|2021-07-11 23:05:00|14834.4|14832.4|14834.4|14832.4|14837.3|14835.3|14833.8|14831.8|95
1626045000000|2021-07-11 23:10:00|14834.3|14832.3|14836.7|14834.7|14837.2|14835.2|14833.3|14831.3|123
1626045300000|2021-07-11 23:15:00|14836.8|14834.8|14834.7|14832.7|14836.8|14834.8|14831.4|14829.4|147
1626045600000|2021-07-11 23:20:00|14834.5|14832.5|14833.9|14831.9|14835.2|14833.2|14833.4|14831.4|90
1626045900000|2021-07-11 23:25:00|14834.3|14832.3|14837.8|14835.8|14837.9|14835.9|14833.9|14831.9|110
1626046200000|2021-07-11 23:30:00|14837.7|14835.7|14842.2|14840.2|14842.2|14840.2|14837.2|14835.2|228
1626046500000|2021-07-11 23:35:00|14842.3|14840.3|14842.7|14840.7|14843.2|14841.2|14840.7|14838.7|118
1626046800000|2021-07-11 23:40:00|14842.5|14840.5|14842.9|14840.9|14843|14841|14840.7|14838.7|174
1626047100000|2021-07-11 23:45:00|14843|14841|14843.7|14841.7|14843.9|14841.9|14839.9|14837.9|240
1626047400000|2021-07-11 23:50:00|14843.5|14841.5|14838.5|14836.5|14843.8|14841.8|14838.3|14836.3|185
1626047700000|2021-07-11 23:55:00|14838.4|14836.4|14838.2|14836.2|14842|14840|14837.7|14835.7|164
1626048000000|2021-07-12 00:00:00|14838.5|14836.5|14836|14834|14840.7|14838.7|14834.3|14832.3|348
1626048300000|2021-07-12 00:05:00|14836.2|14834.2|14831|14829|14838.4|14836.4|14829|14827|473
1626048600000|2021-07-12 00:10:00|14831.2|14829.2|14832.4|14830.4|14835.3|14833.3|14830|14828|280
1626048900000|2021-07-12 00:15:00|14832.5|14830.5|14830.2|14828.2|14832.7|14830.7|14825.2|14823.2|422
1626049200000|2021-07-12 00:20:00|14830.3|14828.3|14828|14826|14832.5|14830.5|14826.4|14824.4|255
1626049500000|2021-07-12 00:25:00|14828.2|14826.2|14832|14830|14832.2|14830.2|14828.2|14826.2|135
1626049800000|2021-07-12 00:30:00|14832.2|14830.2|14830.2|14828.2|14835|14833|14829|14827|293
1626050100000|2021-07-12 00:35:00|14830.3|14828.3|14829|14827|14833.7|14831.7|14827.8|14825.8|198
1626050400000|2021-07-12 00:40:00|14828.9|14826.9|14825|14823|14829.7|14827.7|14822.8|14820.8|464
1626050700000|2021-07-12 00:45:00|14825.2|14823.2|14828.9|14826.9|14829.2|14827.2|14824.8|14822.8|236
1626051000000|2021-07-12 00:50:00|14829|14827|14830.5|14828.5|14831.9|14829.9|14827.3|14825.3|187
1626051300000|2021-07-12 00:55:00|14830.4|14828.4|14834.4|14832.4|14835.7|14833.7|14830.4|14828.4|292
1626051600000|2021-07-12 01:00:00|14834.5|14832.5|14830|14828|14837.5|14835.5|14829.4|14827.4|369
1626051900000|2021-07-12 01:05:00|14830.2|14828.2|14829.2|14827.2|14831.2|14829.2|14827.8|14825.8|136
1626052200000|2021-07-12 01:10:00|14829.3|14827.3|14827|14825|14831|14829|14826.5|14824.5|191
1626052500000|2021-07-12 01:15:00|14827.2|14825.2|14823.4|14821.4|14828.5|14826.5|14821.5|14819.5|401
1626052800000|2021-07-12 01:20:00|14823.5|14821.5|14823.9|14821.9|14826|14824|14822.3|14820.3|176
1626053100000|2021-07-12 01:25:00|14823.8|14821.8|14824.4|14822.4|14825|14823|14821.8|14819.8|172
1626053400000|2021-07-12 01:30:00|14824.5|14822.5|14816.7|14814.7|14825.7|14823.7|14816.2|14814.2|560
1626053700000|2021-07-12 01:35:00|14816.5|14814.5|14817.5|14815.5|14819|14817|14814.3|14812.3|297
1626054000000|2021-07-12 01:40:00|14817.7|14815.7|14815|14813|14818|14816|14814.8|14812.8|154
1626054300000|2021-07-12 01:45:00|14814.9|14812.9|14809.7|14807.7|14815.7|14813.7|14808.4|14806.4|615
1626054600000|2021-07-12 01:50:00|14809.9|14807.9|14811.5|14809.5|14812.4|14810.4|14809.2|14807.2|241
1626054900000|2021-07-12 01:55:00|14811.7|14809.7|14810.9|14808.9|14813.5|14811.5|14809.5|14807.5|258
1626055200000|2021-07-12 02:00:00|14810.8|14808.8|14811.9|14809.9|14814|14812|14810.2|14808.2|190
1626055500000|2021-07-12 02:05:00|14811.8|14809.8|14816|14814|14817|14815|14809.9|14807.9|323
1626055800000|2021-07-12 02:10:00|14816.2|14814.2|14816.5|14814.5|14817.3|14815.3|14814.3|14812.3|225
1626056100000|2021-07-12 02:15:00|14816.4|14814.4|14815.4|14813.4|14816.7|14814.7|14813.2|14811.2|168
1626056400000|2021-07-12 02:20:00|14815.5|14813.5|14816.2|14814.2|14817.4|14815.4|14815.4|14813.4|157
1626056700000|2021-07-12 02:25:00|14816.3|14814.3|14817.4|14815.4|14819.9|14817.9|14816.2|14814.2|338
1626057000000|2021-07-12 02:30:00|14817.5|14815.5|14813.7|14811.7|14819.7|14817.7|14813.2|14811.2|231
1626057300000|2021-07-12 02:35:00|14813.5|14811.5|14809.9|14807.9|14813.8|14811.8|14809.8|14807.8|340
1626057600000|2021-07-12 02:40:00|14810|14808|14812.3|14810.3|14814.4|14812.4|14809.5|14807.5|177
1626057900000|2021-07-12 02:45:00|14812.4|14810.4|14812.9|14810.9|14815|14813|14812.2|14810.2|127
1626058200000|2021-07-12 02:50:00|14813|14811|14812.5|14810.5|14814.5|14812.5|14811.2|14809.2|146
1626058500000|2021-07-12 02:55:00|14812.7|14810.7|14813.5|14811.5|14813.9|14811.9|14811.2|14809.2|109
1626058800000|2021-07-12 03:00:00|14813.7|14811.7|14814.3|14812.3|14816.5|14814.5|14813|14811|160
1626059100000|2021-07-12 03:05:00|14814.4|14812.4|14811.3|14809.3|14814.8|14812.8|14810.7|14808.7|120
1626059400000|2021-07-12 03:10:00|14811.2|14809.2|14814|14812|14814.5|14812.5|14811.2|14809.2|79
1626059700000|2021-07-12 03:15:00|14814.2|14812.2|14811.7|14809.7|14814.8|14812.8|14811.4|14809.4|104
1626060000000|2021-07-12 03:20:00|14811.8|14809.8|14806.3|14804.3|14812.3|14810.3|14806.3|14804.3|472
1626060300000|2021-07-12 03:25:00|14806.4|14804.4|14806.3|14804.3|14808.5|14806.5|14803.3|14801.3|335
1626060600000|2021-07-12 03:30:00|14806.5|14804.5|14809.4|14807.4|14809.8|14807.8|14805.9|14803.9|187
1626060900000|2021-07-12 03:35:00|14809.5|14807.5|14807.5|14805.5|14810.2|14808.2|14806.9|14804.9|113
1626061200000|2021-07-12 03:40:00|14807.2|14805.2|14806.4|14804.4|14807.9|14805.9|14804.4|14802.4|166
1626061500000|2021-07-12 03:45:00|14806.5|14804.5|14807.9|14805.9|14809.3|14807.3|14805.4|14803.4|173
1626061800000|2021-07-12 03:50:00|14808|14806|14808.3|14806.3|14809.5|14807.5|14806.5|14804.5|63
1626062100000|2021-07-12 03:55:00|14808.2|14806.2|14808.4|14806.4|14809.5|14807.5|14806.4|14804.4|76
1626062400000|2021-07-12 04:00:00|14808.5|14806.5|14810.4|14808.4|14811|14809|14805.9|14803.9|182
1626062700000|2021-07-12 04:05:00|14810.5|14808.5|14809.9|14807.9|14810.7|14808.7|14808.7|14806.7|64
1626063000000|2021-07-12 04:10:00|14810|14808|14806.3|14804.3|14810.5|14808.5|14805.7|14803.7|134
1626063300000|2021-07-12 04:15:00|14806.4|14804.4|14808.4|14806.4|14808.7|14806.7|14805|14803|71
1626063600000|2021-07-12 04:20:00|14808.5|14806.5|14808.9|14806.9|14810|14808|14807.8|14805.8|65
1626063900000|2021-07-12 04:25:00|14809|14807|14810.2|14808.2|14810.5|14808.5|14808.3|14806.3|104
1626064200000|2021-07-12 04:30:00|14810|14808|14809.8|14807.8|14813|14811|14807.8|14805.8|346
1626064500000|2021-07-12 04:35:00|14809.9|14807.9|14813|14811|14813.3|14811.3|14809.9|14807.9|106
1626064800000|2021-07-12 04:40:00|14812.9|14810.9|14812.3|14810.3|14814.7|14812.7|14811.5|14809.5|158
1626065100000|2021-07-12 04:45:00|14812.4|14810.4|14812.5|14810.5|14813.7|14811.7|14811.9|14809.9|94
1626065400000|2021-07-12 04:50:00|14812.7|14810.7|14814.2|14812.2|14814.7|14812.7|14811.4|14809.4|122
1626065700000|2021-07-12 04:55:00|14814|14812|14815.8|14813.8|14816.3|14814.3|14812.9|14810.9|163
1626066000000|2021-07-12 05:00:00|14815.7|14813.7|14813.3|14811.3|14816.3|14814.3|14813.2|14811.2|168
1626066300000|2021-07-12 05:05:00|14812.7|14810.7|14810.8|14808.8|14813.4|14811.4|14810.2|14808.2|140
1626066600000|2021-07-12 05:10:00|14811.7|14809.7|14812.7|14810.7|14812.9|14810.9|14810.4|14808.4|86
1626066900000|2021-07-12 05:15:00|14812.8|14810.8|14809.7|14807.7|14813.5|14811.5|14808.3|14806.3|136
1626067200000|2021-07-12 05:20:00|14809.5|14807.5|14809.7|14807.7|14812.4|14810.4|14809.3|14807.3|84
1626067500000|2021-07-12 05:25:00|14809.8|14807.8|14807.5|14805.5|14809.9|14807.9|14805.7|14803.7|208
1626067800000|2021-07-12 05:30:00|14807.7|14805.7|14807.3|14805.3|14808.7|14806.7|14804.2|14802.2|206
1626068100000|2021-07-12 05:35:00|14807.4|14805.4|14808.2|14806.2|14808.7|14806.7|14806|14804|165
1626068400000|2021-07-12 05:40:00|14808|14806|14805.5|14803.5|14809.5|14807.5|14804.7|14802.7|110
1626068700000|2021-07-12 05:45:00|14805.4|14803.4|14809.2|14807.2|14809.4|14807.4|14805.3|14803.3|114
1626069000000|2021-07-12 05:50:00|14809|14807|14811.8|14809.8|14812.8|14810.8|14807.4|14805.4|161
1626069300000|2021-07-12 05:55:00|14811.9|14809.9|14811.9|14809.9|14813.8|14811.8|14811|14809|101
1626069600000|2021-07-12 06:00:00|14812.5|14810.5|14816.2|14814.2|14817.4|14815.4|14809.8|14807.8|376
1626069900000|2021-07-12 06:05:00|14816.3|14814.3|14814.4|14812.4|14817.8|14815.8|14813.4|14811.4|271
1626070200000|2021-07-12 06:10:00|14814.3|14812.3|14812.7|14810.7|14815.8|14813.8|14811.9|14809.9|149
1626070500000|2021-07-12 06:15:00|14812.5|14810.5|14814.3|14812.3|14815.5|14813.5|14811.2|14809.2|149
1626070800000|2021-07-12 06:20:00|14814.2|14812.2|14815.8|14813.8|14816.5|14814.5|14812.4|14810.4|179
1626071100000|2021-07-12 06:25:00|14815.9|14813.9|14819.9|14817.9|14820.5|14818.5|14815.4|14813.4|313
1626071400000|2021-07-12 06:30:00|14820|14818|14827|14825|14829.8|14827.8|14819.9|14817.9|943
1626071700000|2021-07-12 06:35:00|14827.3|14825.3|14832|14830|14832.4|14830.4|14826.5|14824.5|451
1626072000000|2021-07-12 06:40:00|14832.2|14830.2|14826.5|14824.5|14832.4|14830.4|14823.7|14821.7|626
1626072300000|2021-07-12 06:45:00|14826.4|14824.4|14827.7|14825.7|14828|14826|14825.5|14823.5|186
1626072600000|2021-07-12 06:50:00|14827.8|14825.8|14828|14826|14831.3|14829.3|14827.3|14825.3|274
1626072900000|2021-07-12 06:55:00|14827.9|14825.9|14829.2|14827.2|14829.4|14827.4|14826.5|14824.5|186
1626073200000|2021-07-12 07:00:00|14828.9|14826.9|14831.5|14829.5|14833.8|14831.8|14815.9|14813.9|1381
1626073500000|2021-07-12 07:05:00|14831.4|14829.4|14830.8|14828.8|14831.9|14829.9|14824.8|14822.8|546
1626073800000|2021-07-12 07:10:00|14830.9|14828.9|14839|14837|14839.9|14837.9|14829|14827|910
1626074100000|2021-07-12 07:15:00|14839.2|14837.2|14829.5|14827.5|14841.8|14839.8|14828.9|14826.9|857
1626074400000|2021-07-12 07:20:00|14829.2|14827.2|14824.7|14822.7|14832.2|14830.2|14821.9|14819.9|640
1626074700000|2021-07-12 07:25:00|14824.5|14822.5|14824.8|14822.8|14830.4|14828.4|14819.8|14817.8|452
1626075000000|2021-07-12 07:30:00|14824.7|14822.7|14823.5|14821.5|14826.2|14824.2|14821.2|14819.2|375
1626075300000|2021-07-12 07:35:00|14824.8|14822.8|14810.4|14808.4|14826.8|14824.8|14810.3|14808.3|744
1626075600000|2021-07-12 07:40:00|14810.7|14808.7|14810.3|14808.3|14812.9|14810.9|14804|14802|862
1626075900000|2021-07-12 07:45:00|14810.2|14808.2|14808.8|14806.8|14812.7|14810.7|14803.5|14801.5|690
1626076200000|2021-07-12 07:50:00|14809.4|14807.4|14794.9|14792.9|14809.4|14807.4|14794.2|14792.2|1203
1626076500000|2021-07-12 07:55:00|14795|14793|14799.2|14797.2|14802.8|14800.8|14794.8|14792.8|464
1626076800000|2021-07-12 08:00:00|14799|14797|14813.2|14811.2|14813.7|14811.7|14798.2|14796.2|859
1626077100000|2021-07-12 08:05:00|14813|14811|14827.5|14825.5|14830.2|14828.2|14812.5|14810.5|1235
1626077400000|2021-07-12 08:10:00|14827.8|14825.8|14826|14824|14833.8|14831.8|14824|14822|1504
1626077700000|2021-07-12 08:15:00|14826.2|14824.2|14832.2|14830.2|14833.5|14831.5|14825.4|14823.4|387
1626078000000|2021-07-12 08:20:00|14832|14830|14832.3|14830.3|14835.3|14833.3|14829.3|14827.3|487
1626078300000|2021-07-12 08:25:00|14832.4|14830.4|14835.5|14833.5|14837.8|14835.8|14830.2|14828.2|447
1626078600000|2021-07-12 08:30:00|14835.4|14833.4|14835|14833|14838.5|14836.5|14833.5|14831.5|420
1626078900000|2021-07-12 08:35:00|14834.9|14832.9|14834.5|14832.5|14839.2|14837.2|14833.3|14831.3|256
1626079200000|2021-07-12 08:40:00|14834.4|14832.4|14840.2|14838.2|14841.4|14839.4|14830.7|14828.7|441
1626079500000|2021-07-12 08:45:00|14840|14838|14845.9|14843.9|14846.8|14844.8|14837.2|14835.2|888
1626079800000|2021-07-12 08:50:00|14845.5|14843.5|14849.4|14847.4|14851.2|14849.2|14845|14843|559
1626080100000|2021-07-12 08:55:00|14849.7|14847.7|14852.4|14850.4|14861.4|14859.4|14848.5|14846.5|1150
1626080400000|2021-07-12 09:00:00|14852.5|14850.5|14850.9|14848.9|14855.8|14853.8|14848|14846|693
1626080700000|2021-07-12 09:05:00|14851|14849|14848|14846|14852.3|14850.3|14845.2|14843.2|472
1626081000000|2021-07-12 09:10:00|14847.9|14845.9|14857.2|14855.2|14858.7|14856.7|14846.8|14844.8|834
1626081300000|2021-07-12 09:15:00|14857|14855|14852.8|14850.8|14860.4|14858.4|14851.5|14849.5|553
1626081600000|2021-07-12 09:20:00|14852.9|14850.9|14851.4|14849.4|14853.2|14851.2|14849.3|14847.3|367
1626081900000|2021-07-12 09:25:00|14851|14849|14844.4|14842.4|14851.2|14849.2|14841.5|14839.5|914
1626082200000|2021-07-12 09:30:00|14844.5|14842.5|14851.9|14849.9|14852|14850|14842.8|14840.8|416
1626082500000|2021-07-12 09:35:00|14851.8|14849.8|14851.9|14849.9|14852.8|14850.8|14848.7|14846.7|213
1626082800000|2021-07-12 09:40:00|14851.8|14849.8|14846.4|14844.4|14851.8|14849.8|14846|14844|174
1626083100000|2021-07-12 09:45:00|14846.3|14844.3|14845.9|14843.9|14850.4|14848.4|14842.3|14840.3|397
1626083400000|2021-07-12 09:50:00|14846|14844|14849|14847|14849|14847|14842.3|14840.3|224
1626083700000|2021-07-12 09:55:00|14848.9|14846.9|14845.5|14843.5|14851.3|14849.3|14843.3|14841.3|383
1626084000000|2021-07-12 10:00:00|14845.4|14843.4|14849|14847|14850.8|14848.8|14842.4|14840.4|294
1626084300000|2021-07-12 10:05:00|14848.9|14846.9|14842.3|14840.3|14850.4|14848.4|14842.2|14840.2|213
1626084600000|2021-07-12 10:10:00|14842.4|14840.4|14826.8|14824.8|14842.5|14840.5|14821.9|14819.9|1358
1626084900000|2021-07-12 10:15:00|14826.7|14824.7|14834.5|14832.5|14836.2|14834.2|14825|14823|498
1626085200000|2021-07-12 10:20:00|14834.4|14832.4|14836|14834|14838.5|14836.5|14830.2|14828.2|413
1626085500000|2021-07-12 10:25:00|14835.9|14833.9|14839.5|14837.5|14841.2|14839.2|14834.8|14832.8|347
1626085800000|2021-07-12 10:30:00|14839.2|14837.2|14841.8|14839.8|14842.9|14840.9|14832.7|14830.7|578
1626086100000|2021-07-12 10:35:00|14841.9|14839.9|14841.4|14839.4|14844.2|14842.2|14837.3|14835.3|395
1626086400000|2021-07-12 10:40:00|14841.5|14839.5|14853.2|14851.2|14854.3|14852.3|14841.4|14839.4|955
1626086700000|2021-07-12 10:45:00|14853.3|14851.3|14852|14850|14854.9|14852.9|14845.3|14843.3|814
1626087000000|2021-07-12 10:50:00|14852.2|14850.2|14850.9|14848.9|14853.3|14851.3|14849.8|14847.8|250
1626087300000|2021-07-12 10:55:00|14850.8|14848.8|14843.5|14841.5|14852.5|14850.5|14843.3|14841.3|513
1626087600000|2021-07-12 11:00:00|14843.7|14841.7|14845.9|14843.9|14849.8|14847.8|14843.5|14841.5|510
1626087900000|2021-07-12 11:05:00|14846|14844|14850.3|14848.3|14854.7|14852.7|14846|14844|471
1626088200000|2021-07-12 11:10:00|14850.2|14848.2|14849.2|14847.2|14853|14851|14846|14844|302
1626088500000|2021-07-12 11:15:00|14849.3|14847.3|14847.5|14845.5|14854.3|14852.3|14845.4|14843.4|519
1626088800000|2021-07-12 11:20:00|14847.7|14845.7|14854|14852|14854.8|14852.8|14847.7|14845.7|474
1626089100000|2021-07-12 11:25:00|14853.9|14851.9|14854|14852|14856.8|14854.8|14851.3|14849.3|455
1626089400000|2021-07-12 11:30:00|14853.9|14851.9|14853|14851|14857.7|14855.7|14851|14849|586
1626089700000|2021-07-12 11:35:00|14852.9|14850.9|14854.5|14852.5|14855.7|14853.7|14850|14848|336
1626090000000|2021-07-12 11:40:00|14854.7|14852.7|14852.9|14850.9|14855.5|14853.5|14849.3|14847.3|495
1626090300000|2021-07-12 11:45:00|14853|14851|14858.3|14856.3|14858.4|14856.4|14850.8|14848.8|398
1626090600000|2021-07-12 11:50:00|14858.2|14856.2|14854.3|14852.3|14860.7|14858.7|14852.7|14850.7|670
1626090900000|2021-07-12 11:55:00|14854.2|14852.2|14853.8|14851.8|14855.5|14853.5|14851.5|14849.5|331
1626091200000|2021-07-12 12:00:00|14853.7|14851.7|14853.8|14851.8|14859.4|14857.4|14852.4|14850.4|541
1626091500000|2021-07-12 12:05:00|14853.7|14851.7|14858.5|14856.5|14860.9|14858.9|14853.7|14851.7|709
1626091800000|2021-07-12 12:10:00|14858.7|14856.7|14865.5|14863.5|14868.4|14866.4|14857.3|14855.3|1386
1626092100000|2021-07-12 12:15:00|14865.7|14863.7|14872.3|14870.3|14874.5|14872.5|14864.4|14862.4|1004
1626092400000|2021-07-12 12:20:00|14872.4|14870.4|14874.3|14872.3|14878.7|14876.7|14870.9|14868.9|1284
1626092700000|2021-07-12 12:25:00|14874|14872|14875.3|14873.3|14877.8|14875.8|14871.7|14869.7|552
1626093000000|2021-07-12 12:30:00|14875.2|14873.2|14878.4|14876.4|14879.8|14877.8|14871.3|14869.3|886
1626093300000|2021-07-12 12:35:00|14878.7|14876.7|14877.4|14875.4|14880|14878|14875.5|14873.5|667
1626093600000|2021-07-12 12:40:00|14877.3|14875.3|14883|14881|14885|14883|14876.4|14874.4|1153
1626093900000|2021-07-12 12:45:00|14882.9|14880.9|14879|14877|14883.3|14881.3|14876.8|14874.8|941
1626094200000|2021-07-12 12:50:00|14879.2|14877.2|14879.4|14877.4|14882.3|14880.3|14876.8|14874.8|634
1626094500000|2021-07-12 12:55:00|14879.3|14877.3|14885.8|14883.8|14887|14885|14877.8|14875.8|985
1626094800000|2021-07-12 13:00:00|14886|14884|14886.7|14884.7|14889.8|14887.8|14882.3|14880.3|1480
1626095100000|2021-07-12 13:05:00|14886.8|14884.8|14886.8|14884.8|14888.9|14886.9|14884.2|14882.2|808
1626095400000|2021-07-12 13:10:00|14886.7|14884.7|14887.5|14885.5|14890.7|14888.7|14886|14884|779
1626095700000|2021-07-12 13:15:00|14887.4|14885.4|14884.2|14882.2|14887.5|14885.5|14881.3|14879.3|1227
1626096000000|2021-07-12 13:20:00|14884.3|14882.3|14883.2|14881.2|14886.5|14884.5|14881.3|14879.3|521
1626096300000|2021-07-12 13:25:00|14883.3|14881.3|14879.5|14877.5|14886.3|14884.3|14878.8|14876.8|1635
1626096600000|2021-07-12 13:30:00|14879.7|14877.7|14875.3|14874.3|14896.9|14895.9|14870.8|14869.8|16370
1626096900000|2021-07-12 13:35:00|14874.9|14873.9|14855.8|14854.8|14878.8|14877.8|14850.8|14849.8|12300
1626097200000|2021-07-12 13:40:00|14856|14855|14863.5|14862.5|14863.9|14862.9|14832.5|14831.5|13639
1626097500000|2021-07-12 13:45:00|14863.8|14862.8|14837.8|14836.8|14866.4|14865.4|14836.3|14835.3|9533
1626097800000|2021-07-12 13:50:00|14837.9|14836.9|14830.3|14829.3|14846.3|14845.3|14823.5|14822.5|10827
1626098100000|2021-07-12 13:55:00|14830.4|14829.4|14837.2|14836.2|14842|14841|14825|14824|7894
1626098400000|2021-07-12 14:00:00|14837.3|14836.3|14827|14826|14837.9|14836.9|14813.3|14812.3|10772
1626098700000|2021-07-12 14:05:00|14827.2|14826.2|14834.9|14833.9|14834.9|14833.9|14811.2|14810.2|8234
1626099000000|2021-07-12 14:10:00|14835|14834|14843.4|14842.4|14843.7|14842.7|14827.5|14826.5|6166
1626099300000|2021-07-12 14:15:00|14843.3|14842.3|14829.7|14828.7|14844.2|14843.2|14821|14820|6030
1626099600000|2021-07-12 14:20:00|14830.1|14829.1|14827.4|14826.4|14839.1|14838.1|14822.5|14821.5|5224
1626099900000|2021-07-12 14:25:00|14827.7|14826.7|14843.1|14842.1|14847.2|14846.2|14825.6|14824.6|4867
1626100200000|2021-07-12 14:30:00|14843.3|14842.3|14848.4|14847.4|14848.9|14847.9|14828.9|14827.9|5442
1626100500000|2021-07-12 14:35:00|14848.8|14847.8|14844.9|14843.9|14856.9|14855.9|14842.8|14841.8|5872
1626100800000|2021-07-12 14:40:00|14845.2|14844.2|14852.4|14851.4|14857.2|14856.2|14845.2|14844.2|3366
1626101100000|2021-07-12 14:45:00|14852.3|14851.3|14849.4|14848.4|14856.9|14855.9|14838.6|14837.6|4862
1626101400000|2021-07-12 14:50:00|14849.3|14848.3|14856.6|14855.6|14861.6|14860.6|14845.4|14844.4|4278
1626101700000|2021-07-12 14:55:00|14856.7|14855.7|14854.6|14853.6|14863.9|14862.9|14854.3|14853.3|3169
1626102000000|2021-07-12 15:00:00|14854.7|14853.7|14863.7|14862.7|14868.3|14867.3|14851.7|14850.7|4617
1626102300000|2021-07-12 15:05:00|14863.8|14862.8|14863.8|14862.8|14867.7|14866.7|14857.9|14856.9|2633
1626102600000|2021-07-12 15:10:00|14863.7|14862.7|14853.7|14852.7|14869.2|14868.2|14853.2|14852.2|3110
1626102900000|2021-07-12 15:15:00|14853.8|14852.8|14853.2|14852.2|14859.6|14858.6|14849.4|14848.4|2874
1626103200000|2021-07-12 15:20:00|14853.3|14852.3|14840.2|14839.2|14854.6|14853.6|14837.4|14836.4|3782
1626103500000|2021-07-12 15:25:00|14840.1|14839.1|14839.2|14838.2|14847.8|14846.8|14835.7|14834.7|3513
1626103800000|2021-07-12 15:30:00|14839.3|14838.3|14847.4|14846.4|14848.2|14847.2|14836.3|14835.3|2552
1626104100000|2021-07-12 15:35:00|14847.8|14846.8|14840.2|14839.2|14850.2|14849.2|14840.2|14839.2|2593
1626104400000|2021-07-12 15:40:00|14840.1|14839.1|14846.3|14845.3|14846.6|14845.6|14838.2|14837.2|2600
1626104700000|2021-07-12 15:45:00|14846.2|14845.2|14849.6|14848.6|14855.8|14854.8|14844.8|14843.8|3064
1626105000000|2021-07-12 15:50:00|14849.7|14848.7|14851.4|14850.4|14855.2|14854.2|14848.3|14847.3|2190
1626105300000|2021-07-12 15:55:00|14851.6|14850.6|14852.8|14851.8|14857.8|14856.8|14850.8|14849.8|1958
1626105600000|2021-07-12 16:00:00|14852.9|14851.9|14851.7|14850.7|14855.9|14854.9|14849.4|14848.4|2064
1626105900000|2021-07-12 16:05:00|14851.6|14850.6|14844.8|14843.8|14854.7|14853.7|14843.4|14842.4|2041
1626106200000|2021-07-12 16:10:00|14844.7|14843.7|14849.2|14848.2|14853.1|14852.1|14842.4|14841.4|2386
1626106500000|2021-07-12 16:15:00|14849.1|14848.1|14853.4|14852.4|14856.1|14855.1|14845.3|14844.3|1622
1626106800000|2021-07-12 16:20:00|14852.8|14851.8|14854.2|14853.2|14859.6|14858.6|14851.8|14850.8|1626
1626107100000|2021-07-12 16:25:00|14854.3|14853.3|14854.4|14853.4|14860.3|14859.3|14852.8|14851.8|1656
1626107400000|2021-07-12 16:30:00|14854.3|14853.3|14854.9|14853.9|14859.3|14858.3|14852.3|14851.3|1472
1626107700000|2021-07-12 16:35:00|14855.1|14854.1|14851.6|14850.6|14856.6|14855.6|14849.6|14848.6|1417
1626108000000|2021-07-12 16:40:00|14851.5|14850.5|14850.7|14849.7|14853.6|14852.6|14846.3|14845.3|1532
1626108300000|2021-07-12 16:45:00|14850.8|14849.8|14854.6|14853.6|14855.5|14854.5|14847.6|14846.6|1299
1626108600000|2021-07-12 16:50:00|14854.7|14853.7|14850.7|14849.7|14856.2|14855.2|14850.6|14849.6|1173
1626108900000|2021-07-12 16:55:00|14850.8|14849.8|14850.5|14849.5|14851.7|14850.7|14846.2|14845.2|1559
1626109200000|2021-07-12 17:00:00|14850.6|14849.6|14847.3|14846.3|14852.7|14851.7|14844.7|14843.7|1689
1626109500000|2021-07-12 17:05:00|14847.5|14846.5|14844.7|14843.7|14848.7|14847.7|14838.7|14837.7|1978
1626109800000|2021-07-12 17:10:00|14845|14844|14845.1|14844.1|14846.8|14845.8|14839.7|14838.7|1344
1626110100000|2021-07-12 17:15:00|14845|14844|14849.3|14848.3|14849.3|14848.3|14842.7|14841.7|1406
1626110400000|2021-07-12 17:20:00|14849.5|14848.5|14844.5|14843.5|14849.6|14848.6|14842|14841|1001
1626110700000|2021-07-12 17:25:00|14844.3|14843.3|14844.6|14843.6|14845.8|14844.8|14840.7|14839.7|965
1626111000000|2021-07-12 17:30:00|14844.7|14843.7|14844.7|14843.7|14847.2|14846.2|14842.2|14841.2|896
1626111300000|2021-07-12 17:35:00|14844.6|14843.6|14844.5|14843.5|14849|14848|14843.1|14842.1|1284
1626111600000|2021-07-12 17:40:00|14844.6|14843.6|14845.8|14844.8|14850|14849|14843.1|14842.1|1286
1626111900000|2021-07-12 17:45:00|14845.6|14844.6|14836.6|14835.6|14847.2|14846.2|14835.5|14834.5|1988
1626112200000|2021-07-12 17:50:00|14836.5|14835.5|14838.7|14837.7|14840.3|14839.3|14834.1|14833.1|1667
1626112500000|2021-07-12 17:55:00|14838.6|14837.6|14848.3|14847.3|14848.5|14847.5|14838.3|14837.3|1654
1626112800000|2021-07-12 18:00:00|14848.2|14847.2|14852.5|14851.5|14852.7|14851.7|14846|14845|2000
1626113100000|2021-07-12 18:05:00|14852.6|14851.6|14860|14859|14860.5|14859.5|14852.5|14851.5|2360
1626113400000|2021-07-12 18:10:00|14859.8|14858.8|14859.3|14858.3|14861.6|14860.6|14856|14855|1571
1626113700000|2021-07-12 18:15:00|14859.5|14858.5|14861.7|14860.7|14862.8|14861.8|14856.5|14855.5|1366
1626114000000|2021-07-12 18:20:00|14861.8|14860.8|14867.6|14866.6|14867.6|14866.6|14861.5|14860.5|1904
1626114300000|2021-07-12 18:25:00|14867.7|14866.7|14865.8|14864.8|14868.2|14867.2|14864.3|14863.3|1356
1626114600000|2021-07-12 18:30:00|14866|14865|14872.3|14871.3|14873.5|14872.5|14865.8|14864.8|2361
1626114900000|2021-07-12 18:35:00|14872.5|14871.5|14867.5|14866.5|14872.7|14871.7|14866.3|14865.3|1564
1626115200000|2021-07-12 18:40:00|14867.3|14866.3|14867.6|14866.6|14870|14869|14864.7|14863.7|1569
1626115500000|2021-07-12 18:45:00|14867.7|14866.7|14862.7|14861.7|14869|14868|14861.8|14860.8|1588
1626115800000|2021-07-12 18:50:00|14863|14862|14859.6|14858.6|14864.7|14863.7|14859.2|14858.2|1341
1626116100000|2021-07-12 18:55:00|14859.7|14858.7|14863|14862|14864.7|14863.7|14858.5|14857.5|1447
1626116400000|2021-07-12 19:00:00|14863.1|14862.1|14859.2|14858.2|14865.6|14864.6|14859|14858|1708
1626116700000|2021-07-12 19:05:00|14859.3|14858.3|14865.6|14864.6|14866.8|14865.8|14858.7|14857.7|1256
1626117000000|2021-07-12 19:10:00|14865.7|14864.7|14868.7|14867.7|14870.2|14869.2|14864.2|14863.2|2004
1626117300000|2021-07-12 19:15:00|14868.6|14867.6|14870.3|14869.3|14871.2|14870.2|14868.2|14867.2|1591
1626117600000|2021-07-12 19:20:00|14869.5|14868.5|14870.8|14869.8|14871.7|14870.7|14866.7|14865.7|2475
1626117900000|2021-07-12 19:25:00|14870.7|14869.7|14873.2|14872.2|14875.9|14874.9|14869.8|14868.8|2645
1626118200000|2021-07-12 19:30:00|14873|14872|14872.8|14871.8|14873.8|14872.8|14867.2|14866.2|2664
1626118500000|2021-07-12 19:35:00|14872.7|14871.7|14869.9|14868.9|14878.7|14877.7|14869.4|14868.4|3751
1626118800000|2021-07-12 19:40:00|14869.8|14868.8|14867.8|14866.8|14872.4|14871.4|14867.4|14866.4|2763
1626119100000|2021-07-12 19:45:00|14867.7|14866.7|14874|14873|14874.7|14873.7|14865.9|14864.9|2888
1626119400000|2021-07-12 19:50:00|14875.4|14874.4|14875.4|14874.4|14882.8|14881.8|14866.9|14865.9|7657
1626119700000|2021-07-12 19:55:00|14877.2|14876.2|14878.9|14877.9|14882.8|14881.8|14874.4|14873.4|8881
1626120000000|2021-07-12 20:00:00|14879.2|14878.2|14892.7|14890.7|14892.7|14890.7|14879.2|14877.4|3813
1626120300000|2021-07-12 20:05:00|14892.8|14890.8|14890.5|14888.5|14894.4|14892.4|14889.7|14887.7|1457
1626120600000|2021-07-12 20:10:00|14891|14889|14891.2|14889.2|14892.9|14890.9|14889.4|14887.4|1220
1626120900000|2021-07-12 20:15:00|14891|14889|14889.9|14887.9|14891.2|14889.2|14889.2|14887.2|352
1626121200000|2021-07-12 20:20:00|14889.7|14887.7|14890.4|14888.4|14891.7|14889.7|14889.7|14887.7|219
1626121500000|2021-07-12 20:25:00|14890.7|14888.7|14890.8|14888.8|14891.7|14889.7|14890.4|14888.4|103
1626121800000|2021-07-12 20:30:00|14890.7|14888.7|14893.3|14891.3|14893.4|14891.4|14890.7|14888.7|282
1626122100000|2021-07-12 20:35:00|14893.2|14891.2|14891.2|14889.2|14893.4|14891.4|14891|14889|265
1626122400000|2021-07-12 20:40:00|14891|14889|14887.5|14885.5|14892.3|14890.3|14887.5|14885.5|252
1626122700000|2021-07-12 20:45:00|14888.8|14886.8|14885.3|14883.3|14889.5|14887.5|14885.3|14883.3|368
1626123000000|2021-07-12 20:50:00|14885.2|14883.2|14887.4|14885.4|14887.7|14885.7|14884.9|14882.9|297
1626123300000|2021-07-12 20:55:00|14887.2|14885.2|14888.5|14883.5|14888.7|14886.7|14886.5|14883.4|240
1626123600000|2021-07-12 21:00:00|14888.6|14883.6|14888.5|14883.5|14890.6|14885.6|14888.4|14883.4|0
1626123900000|2021-07-12 21:05:00|14889|14884|14888|14883|14889.5|14884.5|14887.6|14882.6|0
1626124200000|2021-07-12 21:10:00|14888.1|14883.1|14888.1|14883.1|14888.4|14883.4|14888|14883|0
1626124500000|2021-07-12 21:15:00|14888|14883|14888.4|14883.4|14888.5|14883.5|14887.5|14882.5|0
1626124800000|2021-07-12 21:20:00|14888.5|14883.5|14887.5|14882.5|14888.7|14883.7|14887.5|14882.5|0
1626125100000|2021-07-12 21:25:00|14887.7|14882.7|14887.6|14882.6|14887.7|14882.7|14887.5|14882.5|0
1626125400000|2021-07-12 21:30:00|14887.3|14882.3|14887.6|14882.6|14887.6|14882.6|14887.3|14882.3|0
1626125700000|2021-07-12 21:35:00|14887.5|14882.5|14887.4|14882.4|14887.6|14882.6|14887.4|14882.4|0
1626126000000|2021-07-12 21:40:00|14887.3|14882.3|14886.8|14881.8|14887.5|14882.5|14886.4|14881.4|0
1626126300000|2021-07-12 21:45:00|14886.9|14881.9|14886.3|14881.3|14886.9|14881.9|14886.2|14881.2|0
1626126600000|2021-07-12 21:50:00|14886.4|14881.4|14886.4|14881.4|14886.5|14881.5|14886.2|14881.2|0
1626126900000|2021-07-12 21:55:00|14886.6|14881.6|14886.7|14881.7|14887.1|14882.1|14886.3|14881.3|0
1626127200000|2021-07-12 22:00:00|14891.3|14889.3|14887.5|14885.5|14891.3|14889.3|14885.3|14883.3|419
1626127500000|2021-07-12 22:05:00|14887.7|14885.7|14884.9|14882.9|14888.5|14886.5|14883.4|14881.4|181
1626127800000|2021-07-12 22:10:00|14884.5|14882.5|14886.5|14884.5|14886.5|14884.5|14884|14882|91
1626128100000|2021-07-12 22:15:00|14886.8|14884.8|14886|14884|14888.7|14886.7|14885.7|14883.7|122
1626128400000|2021-07-12 22:20:00|14886.7|14884.7|14885.4|14883.4|14887.7|14885.7|14884.9|14882.9|74
1626128700000|2021-07-12 22:25:00|14885.2|14883.2|14886.7|14884.7|14887.7|14885.7|14885|14883|72
1626129000000|2021-07-12 22:30:00|14886.8|14884.8|14884.7|14882.7|14886.9|14884.9|14883.4|14881.4|85
1626129300000|2021-07-12 22:35:00|14884.5|14882.5|14881.8|14879.8|14884.5|14882.5|14881.5|14879.5|137
1626129600000|2021-07-12 22:40:00|14881.9|14879.9|14882|14880|14883.3|14881.3|14880.9|14878.9|114
1626129900000|2021-07-12 22:45:00|14881.9|14879.9|14882|14880|14882.7|14880.7|14880.8|14878.8|102
1626130200000|2021-07-12 22:50:00|14881.9|14879.9|14881|14879|14882|14880|14880.7|14878.7|74
1626130500000|2021-07-12 22:55:00|14881.2|14879.2|14880.2|14878.2|14881.2|14879.2|14879.4|14877.4|98
1626130800000|2021-07-12 23:00:00|14880.8|14878.8|14882.7|14880.7|14883.2|14881.2|14879.2|14877.2|154
1626131100000|2021-07-12 23:05:00|14882.8|14880.8|14881.5|14879.5|14884.2|14882.2|14881.4|14879.4|96
1626131400000|2021-07-12 23:10:00|14881.7|14879.7|14882.2|14880.2|14882.4|14880.4|14881.4|14879.4|34
1626131700000|2021-07-12 23:15:00|14882.3|14880.3|14883.2|14881.2|14884.7|14882.7|14882.3|14880.3|89
1626132000000|2021-07-12 23:20:00|14883.3|14881.3|14883.2|14881.2|14884.2|14882.2|14882.9|14880.9|58
1626132300000|2021-07-12 23:25:00|14883.3|14881.3|14884.4|14882.4|14885.2|14883.2|14882.9|14880.9|61
1626132600000|2021-07-12 23:30:00|14884.5|14882.5|14886.3|14884.3|14886.4|14884.4|14883.7|14881.7|108
1626132900000|2021-07-12 23:35:00|14886.2|14884.2|14886.8|14884.8|14887.4|14885.4|14885.3|14883.3|142
1626133200000|2021-07-12 23:40:00|14886.7|14884.7|14885.7|14883.7|14887.3|14885.3|14885.2|14883.2|80
1626133500000|2021-07-12 23:45:00|14885.8|14883.8|14886.5|14884.5|14887|14885|14885.3|14883.3|83
1626133800000|2021-07-12 23:50:00|14886.7|14884.7|14893.2|14891.2|14893.2|14891.2|14886.4|14884.4|584
1626134100000|2021-07-12 23:55:00|14892.9|14890.9|14891.3|14889.3|14893.4|14891.4|14890.9|14888.9|236
1626134400000|2021-07-13 00:00:00|14891|14889|14889.2|14887.2|14894.2|14892.2|14888|14886|415
1626134700000|2021-07-13 00:05:00|14889.3|14887.3|14894|14892|14894.3|14892.3|14888.2|14886.2|286
1626135000000|2021-07-13 00:10:00|14893.8|14891.8|14892.3|14890.3|14894.7|14892.7|14891.5|14889.5|221
1626135300000|2021-07-13 00:15:00|14892.5|14890.5|14890.7|14888.7|14894.2|14892.2|14889.8|14887.8|195
1626135600000|2021-07-13 00:20:00|14890.5|14888.5|14890.2|14888.2|14891|14889|14888.4|14886.4|136
1626135900000|2021-07-13 00:25:00|14890|14888|14890.9|14888.9|14893.2|14891.2|14889.7|14887.7|171
1626136200000|2021-07-13 00:30:00|14890.7|14888.7|14893|14891|14894.3|14892.3|14890.7|14888.7|166
1626136500000|2021-07-13 00:35:00|14892.7|14890.7|14894.3|14892.3|14895.8|14893.8|14892.4|14890.4|226
1626136800000|2021-07-13 00:40:00|14894.7|14892.7|14893.2|14891.2|14895.8|14893.8|14893|14891|118
1626137100000|2021-07-13 00:45:00|14893.3|14891.3|14891.8|14889.8|14895.2|14893.2|14891.5|14889.5|222
1626137400000|2021-07-13 00:50:00|14891.9|14889.9|14890.5|14888.5|14892.9|14890.9|14889.9|14887.9|230
1626137700000|2021-07-13 00:55:00|14890.4|14888.4|14888.8|14886.8|14890.9|14888.9|14887.7|14885.7|262
1626138000000|2021-07-13 01:00:00|14888.5|14886.5|14887.5|14885.5|14889.4|14887.4|14885.3|14883.3|316
1626138300000|2021-07-13 01:05:00|14887.4|14885.4|14887.5|14885.5|14889.2|14887.2|14886|14884|174
1626138600000|2021-07-13 01:10:00|14887.7|14885.7|14886.3|14884.3|14888.4|14886.4|14885.8|14883.8|142
1626138900000|2021-07-13 01:15:00|14886.2|14884.2|14890.7|14888.7|14890.8|14888.8|14886.2|14884.2|227
1626139200000|2021-07-13 01:20:00|14890.5|14888.5|14891.2|14889.2|14891.5|14889.5|14888.9|14886.9|132
1626139500000|2021-07-13 01:25:00|14891.3|14889.3|14887.3|14885.3|14891.7|14889.7|14887.2|14885.2|166
1626139800000|2021-07-13 01:30:00|14887.2|14885.2|14883.5|14881.5|14887.5|14885.5|14880.5|14878.5|669
1626140100000|2021-07-13 01:35:00|14883.7|14881.7|14886.5|14884.5|14887.8|14885.8|14883.5|14881.5|464
1626140400000|2021-07-13 01:40:00|14886.4|14884.4|14884.3|14882.3|14886.5|14884.5|14882.5|14880.5|218
1626140700000|2021-07-13 01:45:00|14884.7|14882.7|14885.5|14883.5|14886|14884|14882|14880|187
1626141000000|2021-07-13 01:50:00|14885.7|14883.7|14888.5|14886.5|14889.4|14887.4|14885|14883|270
1626141300000|2021-07-13 01:55:00|14888.7|14886.7|14894.3|14892.3|14894.5|14892.5|14888.7|14886.7|460
1626141600000|2021-07-13 02:00:00|14894.4|14892.4|14889.7|14887.7|14895|14893|14889.5|14887.5|275
1626141900000|2021-07-13 02:05:00|14889.8|14887.8|14889.7|14887.7|14892|14890|14888.9|14886.9|214
1626142200000|2021-07-13 02:10:00|14889.8|14887.8|14890.8|14888.8|14891.3|14889.3|14889.3|14887.3|70
1626142500000|2021-07-13 02:15:00|14890.7|14888.7|14893.5|14891.5|14894.2|14892.2|14890.3|14888.3|135
1626142800000|2021-07-13 02:20:00|14893.7|14891.7|14891|14889|14895.2|14893.2|14891|14889|127
1626143100000|2021-07-13 02:25:00|14890.7|14888.7|14888|14886|14891.2|14889.2|14888|14886|102
1626143400000|2021-07-13 02:30:00|14888.2|14886.2|14890.7|14888.7|14891.4|14889.4|14888|14886|124
1626143700000|2021-07-13 02:35:00|14890.5|14888.5|14892.5|14890.5|14892.7|14890.7|14890.2|14888.2|129
1626144000000|2021-07-13 02:40:00|14892.3|14890.3|14889.4|14887.4|14893.4|14891.4|14888.8|14886.8|117
1626144300000|2021-07-13 02:45:00|14889.3|14887.3|14890|14888|14890.4|14888.4|14888.9|14886.9|105
1626144600000|2021-07-13 02:50:00|14890.2|14888.2|14891.3|14889.3|14891.3|14889.3|14889.3|14887.3|71
1626144900000|2021-07-13 02:55:00|14891.2|14889.2|14889|14887|14891.4|14889.4|14888|14886|101
1626145200000|2021-07-13 03:00:00|14889.3|14887.3|14890.2|14888.2|14892.2|14890.2|14888.9|14886.9|130
1626145500000|2021-07-13 03:05:00|14890.3|14888.3|14888.9|14886.9|14890.9|14888.9|14888.9|14886.9|48
1626145800000|2021-07-13 03:10:00|14888.8|14886.8|14889.3|14887.3|14891.2|14889.2|14887.8|14885.8|81
1626146100000|2021-07-13 03:15:00|14889.5|14887.5|14890.5|14888.5|14892.2|14890.2|14889|14887|136
1626146400000|2021-07-13 03:20:00|14890.7|14888.7|14891.3|14889.3|14892.4|14890.4|14890.3|14888.3|79
1626146700000|2021-07-13 03:25:00|14891.4|14889.4|14892|14890|14892.2|14890.2|14890.9|14888.9|56
1626147000000|2021-07-13 03:30:00|14891.8|14889.8|14889.5|14887.5|14892.5|14890.5|14889.2|14887.2|94
1626147300000|2021-07-13 03:35:00|14889.7|14887.7|14889.8|14887.8|14891|14889|14889.4|14887.4|59
1626147600000|2021-07-13 03:40:00|14889.9|14887.9|14889.3|14887.3|14891.7|14889.7|14889.3|14887.3|96
1626147900000|2021-07-13 03:45:00|14889.2|14887.2|14889.8|14887.8|14891.2|14889.2|14888|14886|86
1626148200000|2021-07-13 03:50:00|14889.7|14887.7|14891.8|14889.8|14892.8|14890.8|14889.7|14887.7|117
1626148500000|2021-07-13 03:55:00|14891.5|14889.5|14892.5|14890.5|14893.5|14891.5|14891.5|14889.5|97
1626148800000|2021-07-13 04:00:00|14892.9|14890.9|14889.8|14887.8|14893.2|14891.2|14889.5|14887.5|118
1626149100000|2021-07-13 04:05:00|14890.3|14888.3|14891.7|14889.7|14892.7|14890.7|14889.8|14887.8|126
1626149400000|2021-07-13 04:10:00|14891.8|14889.8|14891.4|14889.4|14893.5|14891.5|14891.2|14889.2|119
1626149700000|2021-07-13 04:15:00|14891.5|14889.5|14893.4|14891.4|14893.5|14891.5|14890.7|14888.7|85
1626150000000|2021-07-13 04:20:00|14893.3|14891.3|14892.7|14890.7|14894.3|14892.3|14892|14890|74
1626150300000|2021-07-13 04:25:00|14892.8|14890.8|14892.7|14890.7|14894|14892|14892.4|14890.4|47
1626150600000|2021-07-13 04:30:00|14892.8|14890.8|14892|14890|14893|14891|14891|14889|64
1626150900000|2021-07-13 04:35:00|14891.8|14889.8|14892|14890|14893|14891|14891.5|14889.5|81
1626151200000|2021-07-13 04:40:00|14892.2|14890.2|14892.7|14890.7|14893|14891|14891.5|14889.5|59
1626151500000|2021-07-13 04:45:00|14892.5|14890.5|14890.2|14888.2|14892.8|14890.8|14889.8|14887.8|82
1626151800000|2021-07-13 04:50:00|14890.3|14888.3|14890.3|14888.3|14891.3|14889.3|14889.7|14887.7|63
1626152100000|2021-07-13 04:55:00|14890.4|14888.4|14889.3|14887.3|14890.4|14888.4|14888.7|14886.7|119
1626152400000|2021-07-13 05:00:00|14889|14887|14888.8|14886.8|14891.2|14889.2|14888.2|14886.2|183
1626152700000|2021-07-13 05:05:00|14888.3|14886.3|14885|14883|14888.5|14886.5|14885|14883|329
1626153000000|2021-07-13 05:10:00|14885.2|14883.2|14885.3|14883.3|14886.3|14884.3|14884.3|14882.3|263
1626153300000|2021-07-13 05:15:00|14885.2|14883.2|14886.3|14884.3|14887.5|14885.5|14885|14883|138
1626153600000|2021-07-13 05:20:00|14886.4|14884.4|14887.2|14885.2|14888.4|14886.4|14886.3|14884.3|106
1626153900000|2021-07-13 05:25:00|14887|14885|14885.8|14883.8|14887.3|14885.3|14884.5|14882.5|166
1626154200000|2021-07-13 05:30:00|14885.9|14883.9|14888.5|14886.5|14889.2|14887.2|14885.8|14883.8|218
1626154500000|2021-07-13 05:35:00|14888.4|14886.4|14886.9|14884.9|14888.5|14886.5|14886.4|14884.4|80
1626154800000|2021-07-13 05:40:00|14887|14885|14887.2|14885.2|14888.4|14886.4|14885.9|14883.9|149
1626155100000|2021-07-13 05:45:00|14887.3|14885.3|14884.4|14882.4|14887.7|14885.7|14884|14882|116
1626155400000|2021-07-13 05:50:00|14884.5|14882.5|14884.5|14882.5|14885.5|14883.5|14883.3|14881.3|208
1626155700000|2021-07-13 05:55:00|14884.7|14882.7|14884.8|14882.8|14885.3|14883.3|14884|14882|125
1626156000000|2021-07-13 06:00:00|14885|14883|14881|14879|14887.9|14885.9|14880|14878|551
1626156300000|2021-07-13 06:05:00|14881.2|14879.2|14879.9|14877.9|14882.4|14880.4|14875.7|14873.7|579
1626156600000|2021-07-13 06:10:00|14880|14878|14874.5|14872.5|14880.5|14878.5|14872.8|14870.8|434
1626156900000|2021-07-13 06:15:00|14875.4|14873.4|14870.4|14868.4|14876|14874|14869.8|14867.8|452
1626157200000|2021-07-13 06:20:00|14870.3|14868.3|14874.3|14872.3|14874.7|14872.7|14868.7|14866.7|297
1626157500000|2021-07-13 06:25:00|14874.2|14872.2|14872.5|14870.5|14874.7|14872.7|14872|14870|264
1626157800000|2021-07-13 06:30:00|14872.7|14870.7|14872.9|14870.9|14873.4|14871.4|14870.8|14868.8|205
1626158100000|2021-07-13 06:35:00|14873|14871|14872.5|14870.5|14874.8|14872.8|14872.4|14870.4|218
1626158400000|2021-07-13 06:40:00|14872.7|14870.7|14875.5|14873.5|14875.8|14873.8|14872.5|14870.5|134
1626158700000|2021-07-13 06:45:00|14875.7|14873.7|14875.7|14873.7|14875.8|14873.8|14873.8|14871.8|89
1626159000000|2021-07-13 06:50:00|14875.8|14873.8|14873.2|14871.2|14877|14875|14872.4|14870.4|215
1626159300000|2021-07-13 06:55:00|14873|14871|14875.7|14873.7|14877|14875|14872.3|14870.3|185
1626159600000|2021-07-13 07:00:00|14875.8|14873.8|14868.9|14866.9|14880.4|14878.4|14867.5|14865.5|908
1626159900000|2021-07-13 07:05:00|14869|14867|14868.3|14866.3|14872.3|14870.3|14862.5|14860.5|900
1626160200000|2021-07-13 07:10:00|14868.4|14866.4|14868.7|14866.7|14870.7|14868.7|14867.3|14865.3|261
1626160500000|2021-07-13 07:15:00|14868.8|14866.8|14871.2|14869.2|14872.7|14870.7|14868.3|14866.3|356
1626160800000|2021-07-13 07:20:00|14871.3|14869.3|14869.9|14867.9|14872.3|14870.3|14867|14865|322
1626161100000|2021-07-13 07:25:00|14870|14868|14872.2|14870.2|14874.4|14872.4|14867.8|14865.8|480
1626161400000|2021-07-13 07:30:00|14872|14870|14872.3|14870.3|14874.2|14872.2|14870.3|14868.3|206
1626161700000|2021-07-13 07:35:00|14872|14870|14872.3|14870.3|14873.2|14871.2|14870.8|14868.8|225
1626162000000|2021-07-13 07:40:00|14872.2|14870.2|14874.3|14872.3|14875|14873|14871|14869|305
1626162300000|2021-07-13 07:45:00|14874.2|14872.2|14873.3|14871.3|14874.3|14872.3|14870.3|14868.3|255
1626162600000|2021-07-13 07:50:00|14873.4|14871.4|14875.5|14873.5|14876.9|14874.9|14872.5|14870.5|405
1626162900000|2021-07-13 07:55:00|14875.4|14873.4|14876.5|14874.5|14879.9|14877.9|14874.3|14872.3|548
1626163200000|2021-07-13 08:00:00|14876.4|14874.4|14876|14874|14879.5|14877.5|14874.9|14872.9|381
1626163500000|2021-07-13 08:05:00|14876.2|14874.2|14879.8|14877.8|14880.8|14878.8|14874.9|14872.9|347
1626163800000|2021-07-13 08:10:00|14879.7|14877.7|14879.5|14877.5|14882.5|14880.5|14878.2|14876.2|489
1626164100000|2021-07-13 08:15:00|14879.4|14877.4|14884.4|14882.4|14884.9|14882.9|14877.9|14875.9|693
1626164400000|2021-07-13 08:20:00|14884.3|14882.3|14887.5|14885.5|14891.2|14889.2|14881.8|14879.8|1648
1626164700000|2021-07-13 08:25:00|14887.4|14885.4|14889.3|14887.3|14890.5|14888.5|14885.7|14883.7|848
1626165000000|2021-07-13 08:30:00|14889.5|14887.5|14888.3|14886.3|14893|14891|14887.7|14885.7|442
1626165300000|2021-07-13 08:35:00|14888.2|14886.2|14888|14886|14890.7|14888.7|14887.4|14885.4|294
1626165600000|2021-07-13 08:40:00|14888.2|14886.2|14890|14888|14892.4|14890.4|14887.9|14885.9|637
1626165900000|2021-07-13 08:45:00|14890.2|14888.2|14893.5|14891.5|14895.2|14893.2|14890|14888|773
1626166200000|2021-07-13 08:50:00|14893.4|14891.4|14903.8|14901.8|14906.2|14904.2|14893.3|14891.3|1473
1626166500000|2021-07-13 08:55:00|14903.7|14901.7|14911.8|14909.8|14917.4|14915.4|14903.4|14901.4|2038
1626166800000|2021-07-13 09:00:00|14911.5|14909.5|14912|14910|14916|14914|14909|14907|808
1626167100000|2021-07-13 09:05:00|14911.8|14909.8|14913.8|14911.8|14915.5|14913.5|14910.2|14908.2|810
1626167400000|2021-07-13 09:10:00|14913.7|14911.7|14915.5|14913.5|14915.8|14913.8|14912.9|14910.9|366
1626167700000|2021-07-13 09:15:00|14915.8|14913.8|14924.8|14922.8|14927.8|14925.8|14915.5|14913.5|1758
1626168000000|2021-07-13 09:20:00|14924.5|14922.5|14922.3|14920.3|14925|14923|14920.8|14918.8|641
1626168300000|2021-07-13 09:25:00|14922.4|14920.4|14921.8|14919.8|14926.5|14924.5|14920.4|14918.4|411
1626168600000|2021-07-13 09:30:00|14921.7|14919.7|14926.7|14924.7|14928.7|14926.7|14920.8|14918.8|441
1626168900000|2021-07-13 09:35:00|14926.8|14924.8|14925.3|14923.3|14927.8|14925.8|14923|14921|397
1626169200000|2021-07-13 09:40:00|14925.8|14923.8|14923.7|14921.7|14926.3|14924.3|14922.3|14920.3|328
1626169500000|2021-07-13 09:45:00|14923.5|14921.5|14921.3|14919.3|14924.8|14922.8|14920.9|14918.9|246
1626169800000|2021-07-13 09:50:00|14921.4|14919.4|14924|14922|14927.5|14925.5|14921.3|14919.3|311
1626170100000|2021-07-13 09:55:00|14924.2|14922.2|14932.8|14930.8|14936.3|14934.3|14923.7|14921.7|1130
1626170400000|2021-07-13 10:00:00|14932.9|14930.9|14934.4|14932.4|14937.8|14935.8|14932.8|14930.8|799
1626170700000|2021-07-13 10:05:00|14934.5|14932.5|14931|14929|14938.7|14936.7|14930.2|14928.2|763
1626171000000|2021-07-13 10:10:00|14930.9|14928.9|14927.8|14925.8|14932.8|14930.8|14927.3|14925.3|487
1626171300000|2021-07-13 10:15:00|14927.7|14925.7|14930.8|14928.8|14930.8|14928.8|14927.3|14925.3|372
1626171600000|2021-07-13 10:20:00|14930.9|14928.9|14930.5|14928.5|14932.3|14930.3|14928.7|14926.7|371
1626171900000|2021-07-13 10:25:00|14930.7|14928.7|14927.7|14925.7|14932|14930|14927.4|14925.4|264
1626172200000|2021-07-13 10:30:00|14927.8|14925.8|14927.8|14925.8|14930.3|14928.3|14927|14925|288
1626172500000|2021-07-13 10:35:00|14927.7|14925.7|14933.9|14931.9|14934.5|14932.5|14927.7|14925.7|406
1626172800000|2021-07-13 10:40:00|14933.8|14931.8|14931.8|14929.8|14934.8|14932.8|14931.4|14929.4|267
1626173100000|2021-07-13 10:45:00|14931.9|14929.9|14930.3|14928.3|14934.5|14932.5|14928.2|14926.2|425
1626173400000|2021-07-13 10:50:00|14930.2|14928.2|14933.8|14931.8|14934.2|14932.2|14929.4|14927.4|202
1626173700000|2021-07-13 10:55:00|14933.9|14931.9|14933.3|14931.3|14934.4|14932.4|14931.2|14929.2|256
1626174000000|2021-07-13 11:00:00|14933.4|14931.4|14929.8|14927.8|14933.5|14931.5|14927.7|14925.7|658
1626174300000|2021-07-13 11:05:00|14930.3|14928.3|14930|14928|14932.2|14930.2|14927|14925|512
1626174600000|2021-07-13 11:10:00|14929.9|14927.9|14935.3|14933.3|14935.7|14933.7|14929.5|14927.5|358
1626174900000|2021-07-13 11:15:00|14935.2|14933.2|14932|14930|14935.8|14933.8|14931.3|14929.3|196
1626175200000|2021-07-13 11:20:00|14931.8|14929.8|14932|14930|14933|14931|14929.7|14927.7|232
1626175500000|2021-07-13 11:25:00|14931.8|14929.8|14932.3|14930.3|14933|14931|14929|14927|249
1626175800000|2021-07-13 11:30:00|14932.4|14930.4|14931.8|14929.8|14937.2|14935.2|14931.4|14929.4|507
1626176100000|2021-07-13 11:35:00|14931.7|14929.7|14929.5|14927.5|14934.3|14932.3|14929.3|14927.3|442
1626176400000|2021-07-13 11:40:00|14929.4|14927.4|14931|14929|14932|14930|14927.5|14925.5|418
1626176700000|2021-07-13 11:45:00|14930.9|14928.9|14930.5|14928.5|14931.8|14929.8|14929.3|14927.3|272
1626177000000|2021-07-13 11:50:00|14930.7|14928.7|14927.5|14925.5|14930.8|14928.8|14927|14925|338
1626177300000|2021-07-13 11:55:00|14926.5|14924.5|14924.3|14922.3|14930.4|14928.4|14922.3|14920.3|813
1626177600000|2021-07-13 12:00:00|14925|14923|14926.2|14924.2|14926.7|14924.7|14921.9|14919.9|542
1626177900000|2021-07-13 12:05:00|14926.3|14924.3|14926.8|14924.8|14928.4|14926.4|14924.7|14922.7|303
1626178200000|2021-07-13 12:10:00|14926.5|14924.5|14923.9|14921.9|14926.5|14924.5|14922.7|14920.7|396
1626178500000|2021-07-13 12:15:00|14924|14922|14925.5|14923.5|14927.7|14925.7|14923.7|14921.7|321
1626178800000|2021-07-13 12:20:00|14925.7|14923.7|14926.8|14924.8|14928.7|14926.7|14924|14922|444
1626179100000|2021-07-13 12:25:00|14926.7|14924.7|14923.5|14921.5|14926.9|14924.9|14923|14921|394
1626179400000|2021-07-13 12:30:00|14913.5|14911.5|14855.7|14853.7|14913.5|14911.5|14828.5|14826.5|12416
1626179700000|2021-07-13 12:35:00|14855.4|14853.4|14853.3|14851.3|14858.4|14856.4|14834.9|14832.9|5040
1626180000000|2021-07-13 12:40:00|14853.2|14851.2|14863.5|14861.5|14880|14878|14850.7|14848.7|5038
1626180300000|2021-07-13 12:45:00|14863.4|14861.4|14850.7|14848.7|14874.7|14872.7|14850.5|14848.5|3075
1626180600000|2021-07-13 12:50:00|14850.8|14848.8|14837.4|14835.4|14851.7|14849.7|14829.5|14827.5|4071
1626180900000|2021-07-13 12:55:00|14837.7|14835.7|14812.7|14810.7|14843.2|14841.2|14811.3|14809.3|5045
1626181200000|2021-07-13 13:00:00|14812.8|14810.8|14831.9|14829.9|14832.5|14830.5|14805.9|14803.9|5876
1626181500000|2021-07-13 13:05:00|14831.7|14829.7|14841.5|14839.5|14845|14843|14826.8|14824.8|3051
1626181800000|2021-07-13 13:10:00|14841.3|14839.3|14840.3|14838.3|14844|14842|14835.4|14833.4|1619
1626182100000|2021-07-13 13:15:00|14840.2|14838.2|14842.8|14840.8|14850.8|14848.8|14837.8|14835.8|1966
1626182400000|2021-07-13 13:20:00|14843|14841|14858.5|14856.5|14858.7|14856.7|14841.4|14839.4|2509
1626182700000|2021-07-13 13:25:00|14858.8|14856.8|14864.5|14862.5|14870.3|14868.3|14858.8|14856.8|4218
1626183000000|2021-07-13 13:30:00|14864|14863|14875.5|14874.5|14892|14891|14861.8|14860.8|15465
1626183300000|2021-07-13 13:35:00|14875.7|14874.7|14861.3|14860.3|14880.9|14879.9|14853.4|14852.4|10260
1626183600000|2021-07-13 13:40:00|14861.8|14860.8|14880.2|14879.2|14883.4|14882.4|14860.8|14859.8|9102
1626183900000|2021-07-13 13:45:00|14880.5|14879.5|14910.4|14909.4|14911|14910|14878.2|14877.2|10659
1626184200000|2021-07-13 13:50:00|14910.7|14909.7|14916.5|14915.5|14919.7|14918.7|14900.3|14899.3|8164
1626184500000|2021-07-13 13:55:00|14916.3|14915.3|14924.5|14923.5|14930|14929|14915.2|14914.2|7235
1626184800000|2021-07-13 14:00:00|14924.8|14923.8|14938|14937|14950|14949|14924.8|14923.8|11218
1626185100000|2021-07-13 14:05:00|14937.8|14936.8|14928.8|14927.8|14946.8|14945.8|14927|14926|6436
1626185400000|2021-07-13 14:10:00|14927.8|14926.8|14939.7|14938.7|14941.7|14940.7|14924.6|14923.6|4855
1626185700000|2021-07-13 14:15:00|14939.9|14938.9|14949.3|14948.3|14953.6|14952.6|14939.9|14938.9|6998
1626186000000|2021-07-13 14:20:00|14949.6|14948.6|14958.6|14957.6|14958.8|14957.8|14944.3|14943.3|4682
1626186300000|2021-07-13 14:25:00|14958.3|14957.3|14963.6|14962.6|14964.8|14963.8|14952.3|14951.3|5229
1626186600000|2021-07-13 14:30:00|14963.8|14962.8|14971.6|14970.6|14975.3|14974.3|14955.9|14954.9|6816
1626186900000|2021-07-13 14:35:00|14972.1|14971.1|14975.8|14974.8|14982.7|14981.7|14971.8|14970.8|4658
1626187200000|2021-07-13 14:40:00|14975.7|14974.7|14957.7|14956.7|14981.2|14980.2|14954.6|14953.6|5996
1626187500000|2021-07-13 14:45:00|14957.8|14956.8|14969.1|14968.1|14970.6|14969.6|14952.8|14951.8|5252
1626187800000|2021-07-13 14:50:00|14968.9|14967.9|14965.8|14964.8|14971.9|14970.9|14961.8|14960.8|3325
1626188100000|2021-07-13 14:55:00|14965.7|14964.7|14960.1|14959.1|14968.7|14967.7|14959.3|14958.3|2470
1626188400000|2021-07-13 15:00:00|14960.4|14959.4|14977.2|14976.2|14978.2|14977.2|14959.3|14958.3|3352
1626188700000|2021-07-13 15:05:00|14977.6|14976.6|14971.3|14970.3|14978.1|14977.1|14969.8|14968.8|2542
1626189000000|2021-07-13 15:10:00|14971.4|14970.4|14977.3|14976.3|14977.6|14976.6|14968.4|14967.4|2477
1626189300000|2021-07-13 15:15:00|14977.1|14976.1|14982.4|14981.4|14984.9|14983.9|14975.8|14974.8|3376
1626189600000|2021-07-13 15:20:00|14981.9|14980.9|14996.3|14995.3|15001.3|15000.3|14981.9|14980.9|6029
1626189900000|2021-07-13 15:25:00|14996.4|14995.4|14999.4|14998.4|15000.3|14999.3|14992.3|14991.3|3281
1626190200000|2021-07-13 15:30:00|14998.3|14997.3|14997.1|14996.1|15004.3|15003.3|14993.1|14992.1|3464
1626190500000|2021-07-13 15:35:00|14997.2|14996.2|14991.8|14990.8|15001.6|15000.6|14988.2|14987.2|3663
1626190800000|2021-07-13 15:40:00|14992.1|14991.1|14995.7|14994.7|14998.1|14997.1|14992.1|14991.1|1832
1626191100000|2021-07-13 15:45:00|14995.8|14994.8|14993.2|14992.2|15001.4|15000.4|14992.3|14991.3|2614
1626191400000|2021-07-13 15:50:00|14993.1|14992.1|14992.8|14991.8|14997.9|14996.9|14991.4|14990.4|1988
1626191700000|2021-07-13 15:55:00|14992.9|14991.9|14999.2|14998.2|14999.7|14998.7|14992.6|14991.6|2161
1626192000000|2021-07-13 16:00:00|14999.1|14998.1|14993.4|14992.4|15000.3|14999.3|14991.9|14990.9|2183
1626192300000|2021-07-13 16:05:00|14993.6|14992.6|14991.3|14990.3|14995.3|14994.3|14990.7|14989.7|1666
1626192600000|2021-07-13 16:10:00|14991.1|14990.1|14987.4|14986.4|14991.3|14990.3|14983.9|14982.9|2791
1626192900000|2021-07-13 16:15:00|14987.6|14986.6|14993.6|14992.6|14993.8|14992.8|14982.3|14981.3|2228
1626193200000|2021-07-13 16:20:00|14993.8|14992.8|14991.2|14990.2|14994.1|14993.1|14985.7|14984.7|1523
1626193500000|2021-07-13 16:25:00|14991.3|14990.3|14987.9|14986.9|14992.4|14991.4|14987.4|14986.4|1087
1626193800000|2021-07-13 16:30:00|14988.1|14987.1|14994.3|14993.3|14995.2|14994.2|14986.8|14985.8|1360
1626194100000|2021-07-13 16:35:00|14994.2|14993.2|14994.3|14993.3|14997.7|14996.7|14991.8|14990.8|1564
1626194400000|2021-07-13 16:40:00|14993.2|14992.2|14994.1|14993.1|14994.9|14993.9|14988.4|14987.4|1494
1626194700000|2021-07-13 16:45:00|14994.2|14993.2|14994.2|14993.2|14996.2|14995.2|14992.2|14991.2|1681
1626195000000|2021-07-13 16:50:00|14994.4|14993.4|14988.5|14987.5|14994.7|14993.7|14988.1|14987.1|1341
1626195300000|2021-07-13 16:55:00|14988.4|14987.4|14987.2|14986.2|14988.7|14987.7|14982.6|14981.6|2003
1626195600000|2021-07-13 17:00:00|14987.1|14986.1|14968.5|14967.5|14988.2|14987.2|14967.6|14966.6|4647
1626195900000|2021-07-13 17:05:00|14969.1|14968.1|14961.4|14960.4|14969.1|14968.1|14959.4|14958.4|4179
1626196200000|2021-07-13 17:10:00|14961.5|14960.5|14953|14952|14961.6|14960.6|14946.9|14945.9|4941
1626196500000|2021-07-13 17:15:00|14953.2|14952.2|14913.7|14912.7|14956.4|14955.4|14910|14909|9227
1626196800000|2021-07-13 17:20:00|14913.5|14912.5|14926.9|14925.9|14927.9|14926.9|14907.4|14906.4|8097
1626197100000|2021-07-13 17:25:00|14926.7|14925.7|14914.4|14913.4|14927.2|14926.2|14892.6|14891.6|8500
1626197400000|2021-07-13 17:30:00|14914.7|14913.7|14904.9|14903.9|14915|14914|14899.2|14898.2|5474
1626197700000|2021-07-13 17:35:00|14904.4|14903.4|14883.5|14882.5|14905.6|14904.6|14879.4|14878.4|9869
1626198000000|2021-07-13 17:40:00|14883.6|14882.6|14894.4|14893.4|14898.7|14897.7|14865.5|14864.5|9615
1626198300000|2021-07-13 17:45:00|14895|14894|14893.5|14892.5|14903.4|14902.4|14884.4|14883.4|6287
1626198600000|2021-07-13 17:50:00|14892.7|14891.7|14886.5|14885.5|14893.1|14892.1|14879.2|14878.2|4782
1626198900000|2021-07-13 17:55:00|14887.2|14886.2|14894.7|14893.7|14900.4|14899.4|14886|14885|3750
1626199200000|2021-07-13 18:00:00|14894.4|14893.4|14849.2|14848.2|14894.4|14893.4|14842.7|14841.7|12081
1626199500000|2021-07-13 18:05:00|14850|14849|14872.7|14871.7|14874|14873|14849.2|14848.2|5663
1626199800000|2021-07-13 18:10:00|14873|14872|14888.2|14887.2|14889.9|14888.9|14871.7|14870.7|4349
1626200100000|2021-07-13 18:15:00|14888.5|14887.5|14887.5|14886.5|14890.4|14889.4|14873.9|14872.9|4375
1626200400000|2021-07-13 18:20:00|14887.4|14886.4|14890|14889|14891.5|14890.5|14879.2|14878.2|3461
1626200700000|2021-07-13 18:25:00|14890.1|14889.1|14914.7|14913.7|14917.7|14916.7|14890|14889|8040
1626201000000|2021-07-13 18:30:00|14914.9|14913.9|14914.2|14913.2|14915|14914|14906.2|14905.2|3000
1626201300000|2021-07-13 18:35:00|14914.4|14913.4|14900.2|14899.2|14916.5|14915.5|14896.4|14895.4|3756
1626201600000|2021-07-13 18:40:00|14900.4|14899.4|14884.5|14883.5|14906|14905|14880.9|14879.9|5033
1626201900000|2021-07-13 18:45:00|14884.7|14883.7|14887.7|14886.7|14889.4|14888.4|14874.2|14873.2|4940
1626202200000|2021-07-13 18:50:00|14888.1|14887.1|14890.2|14889.2|14891.7|14890.7|14882.4|14881.4|3141
1626202500000|2021-07-13 18:55:00|14890.7|14889.7|14912.6|14911.6|14912.7|14911.7|14886|14885|3950
1626202800000|2021-07-13 19:00:00|14912.7|14911.7|14900.6|14899.6|14913|14912|14899.6|14898.6|2894
1626203100000|2021-07-13 19:05:00|14900.7|14899.7|14887.7|14886.7|14904.9|14903.9|14885.9|14884.9|3289
1626203400000|2021-07-13 19:10:00|14887.6|14886.6|14886.9|14885.9|14891.5|14890.5|14878.2|14877.2|3891
1626203700000|2021-07-13 19:15:00|14887|14886|14885.5|14884.5|14891.7|14890.7|14878.5|14877.5|3408
1626204000000|2021-07-13 19:20:00|14885.1|14884.1|14881.7|14880.7|14888.7|14887.7|14878.4|14877.4|2747
1626204300000|2021-07-13 19:25:00|14881.6|14880.6|14884.1|14883.1|14895.1|14894.1|14879|14878|4395
1626204600000|2021-07-13 19:30:00|14884.2|14883.2|14884.5|14883.5|14888.2|14887.2|14864.5|14863.5|6323
1626204900000|2021-07-13 19:35:00|14883.7|14882.7|14899.4|14898.4|14899.7|14898.7|14875.7|14874.7|5299
1626205200000|2021-07-13 19:40:00|14899.2|14898.2|14895.6|14894.6|14900.5|14899.5|14892|14891|3946
1626205500000|2021-07-13 19:45:00|14896.1|14895.1|14884.9|14883.9|14898.2|14897.2|14882.4|14881.4|2712
1626205800000|2021-07-13 19:50:00|14888|14887|14873.2|14872.2|14891.2|14890.2|14865.1|14864.1|8610
1626206100000|2021-07-13 19:55:00|14873.1|14872.1|14875.2|14874.2|14879.6|14878.6|14857|14856|10816
1626206400000|2021-07-13 20:00:00|14875|14874|14866.4|14864.4|14883.4|14881.4|14865.5|14863.5|4360
1626206700000|2021-07-13 20:05:00|14866.2|14864.2|14878.4|14876.4|14879.4|14877.4|14865.2|14863.2|1117
1626207000000|2021-07-13 20:10:00|14878.2|14876.2|14878|14876|14879|14877|14872.6|14870.6|1225
1626207300000|2021-07-13 20:15:00|14878.1|14876.1|14874.1|14872.1|14878.1|14876.1|14873.2|14871.2|185
1626207600000|2021-07-13 20:20:00|14874.2|14872.2|14870.1|14868.1|14874.2|14872.2|14870.1|14868.1|268
1626207900000|2021-07-13 20:25:00|14870|14868|14871|14869|14873.2|14871.2|14869.4|14867.4|237
1626208200000|2021-07-13 20:30:00|14871.1|14869.1|14869|14867|14872.1|14870.1|14865.9|14863.9|294
1626208500000|2021-07-13 20:35:00|14868.9|14866.9|14866.4|14864.4|14872.2|14870.2|14865.6|14863.6|227
1626208800000|2021-07-13 20:40:00|14866.2|14864.2|14867.6|14865.6|14867.6|14865.6|14865|14863|259
1626209100000|2021-07-13 20:45:00|14867.5|14865.5|14867.7|14865.7|14868.4|14866.4|14863.1|14861.1|280
1626209400000|2021-07-13 20:50:00|14868|14866|14867.4|14865.4|14869.9|14867.9|14866.1|14864.1|298
1626209700000|2021-07-13 20:55:00|14867.2|14865.2|14875.1|14870.1|14875.6|14872.9|14866.6|14864.6|315
1626210000000|2021-07-13 21:00:00|14875.3|14870.3|14873.2|14868.2|14875.3|14870.3|14872.9|14867.9|0
1626210300000|2021-07-13 21:05:00|14873.3|14868.3|14874|14869|14874|14869|14873.3|14868.3|0
1626210600000|2021-07-13 21:10:00|14874.2|14869.2|14873.4|14868.4|14874.2|14869.2|14873.3|14868.3|0
1626210900000|2021-07-13 21:15:00|14873.8|14868.8|14872.5|14867.5|14873.8|14868.8|14872.5|14867.5|0
1626211200000|2021-07-13 21:20:00|14872.3|14867.3|14874.9|14869.9|14874.9|14869.9|14872.3|14867.3|0
1626211500000|2021-07-13 21:25:00|14874.8|14869.8|14875.3|14870.3|14875.3|14870.3|14874.5|14869.5|0
1626211800000|2021-07-13 21:30:00|14875.4|14870.4|14876.4|14871.4|14876.4|14871.4|14875.4|14870.4|0
1626212100000|2021-07-13 21:35:00|14876.3|14871.3|14877.5|14872.5|14877.5|14872.5|14876.3|14871.3|0
1626212400000|2021-07-13 21:40:00|14877.1|14872.1|14876.3|14871.3|14877.4|14872.4|14876.3|14871.3|0
1626212700000|2021-07-13 21:45:00|14875.9|14870.9|14875|14870|14876.3|14871.3|14873.4|14868.4|0
1626213000000|2021-07-13 21:50:00|14875.5|14870.5|14874.9|14869.9|14875.5|14870.5|14874.9|14869.9|0
1626213300000|2021-07-13 21:55:00|14875|14870|14876.8|14871.8|14876.8|14871.8|14874.7|14869.7|0
1626213600000|2021-07-13 22:00:00|14878.6|14876.6|14873.2|14871.2|14878.6|14876.6|14871|14869|439
1626213900000|2021-07-13 22:05:00|14873.4|14871.4|14874.4|14872.4|14875.5|14873.5|14869.6|14867.6|136
1626214200000|2021-07-13 22:10:00|14874.7|14872.7|14877.2|14875.2|14878.4|14876.4|14874.7|14872.7|154
1626214500000|2021-07-13 22:15:00|14876.7|14874.7|14879.9|14877.9|14880.4|14878.4|14875.4|14873.4|139
1626214800000|2021-07-13 22:20:00|14880|14878|14879.5|14877.5|14881|14879|14879.4|14877.4|88
1626215100000|2021-07-13 22:25:00|14879.4|14877.4|14878.4|14876.4|14879.9|14877.9|14877.7|14875.7|70
1626215400000|2021-07-13 22:30:00|14878.2|14876.2|14881.4|14879.4|14881.7|14879.7|14878.2|14876.2|122
1626215700000|2021-07-13 22:35:00|14881.5|14879.5|14882.2|14880.2|14882.4|14880.4|14879.5|14877.5|120
1626216000000|2021-07-13 22:40:00|14882.4|14880.4|14883.1|14881.1|14886.4|14884.4|14881.9|14879.9|351
1626216300000|2021-07-13 22:45:00|14883.2|14881.2|14881.9|14879.9|14885|14883|14881.2|14879.2|169
1626216600000|2021-07-13 22:50:00|14881.5|14879.5|14880.2|14878.2|14883.1|14881.1|14880|14878|81
1626216900000|2021-07-13 22:55:00|14879.7|14877.7|14878.7|14876.7|14880.6|14878.6|14878.5|14876.5|124
1626217200000|2021-07-13 23:00:00|14878.9|14876.9|14880.2|14878.2|14883.2|14881.2|14878.7|14876.7|101
1626217500000|2021-07-13 23:05:00|14880.1|14878.1|14879.7|14877.7|14881.2|14879.2|14878.7|14876.7|85
1626217800000|2021-07-13 23:10:00|14880|14878|14879.4|14877.4|14881.2|14879.2|14878.1|14876.1|67
1626218100000|2021-07-13 23:15:00|14879.2|14877.2|14880.7|14878.7|14881.7|14879.7|14879.2|14877.2|48
1626218400000|2021-07-13 23:20:00|14881|14879|14879.7|14877.7|14881.2|14879.2|14879.2|14877.2|60
1626218700000|2021-07-13 23:25:00|14880|14878|14877.2|14875.2|14880|14878|14875.4|14873.4|169
1626219000000|2021-07-13 23:30:00|14877.4|14875.4|14872.9|14870.9|14877.9|14875.9|14872.1|14870.1|144
1626219300000|2021-07-13 23:35:00|14873|14871|14874.2|14872.2|14875|14873|14871.2|14869.2|127
1626219600000|2021-07-13 23:40:00|14874.1|14872.1|14867|14865|14874.1|14872.1|14865.1|14863.1|296
1626219900000|2021-07-13 23:45:00|14866.9|14864.9|14862.2|14860.2|14867|14865|14859.6|14857.6|538
1626220200000|2021-07-13 23:50:00|14862.1|14860.1|14855.9|14853.9|14866|14864|14851.7|14849.7|665
1626220500000|2021-07-13 23:55:00|14856.1|14854.1|14853.6|14851.6|14857.5|14855.5|14851|14849|388
1626220800000|2021-07-14 00:00:00|14853.7|14851.7|14865.7|14863.7|14866.5|14864.5|14852.9|14850.9|621
1626221100000|2021-07-14 00:05:00|14865.9|14863.9|14865.4|14863.4|14869.4|14867.4|14863|14861|406
1626221400000|2021-07-14 00:10:00|14865.7|14863.7|14861.6|14859.6|14866.2|14864.2|14860.9|14858.9|309
1626221700000|2021-07-14 00:15:00|14861.7|14859.7|14857.9|14855.9|14862.7|14860.7|14856.7|14854.7|241
1626222000000|2021-07-14 00:20:00|14857.7|14855.7|14862.5|14860.5|14866.4|14864.4|14856.2|14854.2|416
1626222300000|2021-07-14 00:25:00|14862.6|14860.6|14863.2|14861.2|14863.7|14861.7|14858.1|14856.1|234
1626222600000|2021-07-14 00:30:00|14863.1|14861.1|14865.7|14863.7|14866.1|14864.1|14862.2|14860.2|161
1626222900000|2021-07-14 00:35:00|14865.9|14863.9|14867.1|14865.1|14871|14869|14865|14863|359
1626223200000|2021-07-14 00:40:00|14867.2|14865.2|14864.4|14862.4|14870|14868|14864.2|14862.2|163
1626223500000|2021-07-14 00:45:00|14864.5|14862.5|14873.4|14871.4|14875.5|14873.5|14864.5|14862.5|357
1626223800000|2021-07-14 00:50:00|14873.5|14871.5|14872.5|14870.5|14874.2|14872.2|14869.6|14867.6|216
1626224100000|2021-07-14 00:55:00|14872.4|14870.4|14874|14872|14875.1|14873.1|14871.7|14869.7|156
1626224400000|2021-07-14 01:00:00|14874.1|14872.1|14873.1|14871.1|14877.5|14875.5|14872.2|14870.2|346
1626224700000|2021-07-14 01:05:00|14873.2|14871.2|14874|14872|14876.2|14874.2|14870.1|14868.1|244
1626225000000|2021-07-14 01:10:00|14874.1|14872.1|14881|14879|14881.5|14879.5|14873.5|14871.5|288
1626225300000|2021-07-14 01:15:00|14880.9|14878.9|14888.5|14886.5|14890|14888|14880.2|14878.2|760
1626225600000|2021-07-14 01:20:00|14888.9|14886.9|14886.4|14884.4|14889.2|14887.2|14883.7|14881.7|355
1626225900000|2021-07-14 01:25:00|14886.2|14884.2|14886|14884|14888|14886|14883.4|14881.4|122
1626226200000|2021-07-14 01:30:00|14885.9|14883.9|14887.4|14885.4|14887.5|14885.5|14883.9|14881.9|205
1626226500000|2021-07-14 01:35:00|14887.5|14885.5|14891.9|14889.9|14896|14894|14887.4|14885.4|767
1626226800000|2021-07-14 01:40:00|14892|14890|14886.9|14884.9|14893|14891|14886.1|14884.1|306
1626227100000|2021-07-14 01:45:00|14887|14885|14890.4|14888.4|14893|14891|14886.1|14884.1|328
1626227400000|2021-07-14 01:50:00|14890.2|14888.2|14890.4|14888.4|14896|14894|14889.2|14887.2|359
1626227700000|2021-07-14 01:55:00|14890.2|14888.2|14889.5|14887.5|14892.1|14890.1|14887.6|14885.6|206
1626228000000|2021-07-14 02:00:00|14889.4|14887.4|14884.7|14882.7|14891.5|14889.5|14883.5|14881.5|350
1626228300000|2021-07-14 02:05:00|14884.9|14882.9|14878.2|14876.2|14886.5|14884.5|14878.1|14876.1|487
1626228600000|2021-07-14 02:10:00|14878.1|14876.1|14881.6|14879.6|14882.2|14880.2|14877|14875|302
1626228900000|2021-07-14 02:15:00|14881.5|14879.5|14884.5|14882.5|14885.1|14883.1|14879.9|14877.9|250
1626229200000|2021-07-14 02:20:00|14884.6|14882.6|14885.6|14883.6|14888.5|14886.5|14883.6|14881.6|273
1626229500000|2021-07-14 02:25:00|14885.9|14883.9|14884.1|14882.1|14887.9|14885.9|14883.2|14881.2|155
1626229800000|2021-07-14 02:30:00|14884|14882|14878|14876|14885.9|14883.9|14878|14876|203
1626230100000|2021-07-14 02:35:00|14878.1|14876.1|14880.6|14878.6|14881.4|14879.4|14877.1|14875.1|302
1626230400000|2021-07-14 02:40:00|14880.5|14878.5|14883|14881|14884.2|14882.2|14879.6|14877.6|173
1626230700000|2021-07-14 02:45:00|14883.1|14881.1|14882|14880|14883.7|14881.7|14876.9|14874.9|207
1626231000000|2021-07-14 02:50:00|14882.1|14880.1|14883.7|14881.7|14885.1|14883.1|14881.6|14879.6|204
1626231300000|2021-07-14 02:55:00|14883.6|14881.6|14883.2|14881.2|14884|14882|14880.2|14878.2|93
1626231600000|2021-07-14 03:00:00|14883.1|14881.1|14883.5|14881.5|14886.9|14884.9|14882|14880|184
1626231900000|2021-07-14 03:05:00|14883.2|14881.2|14880.7|14878.7|14884.1|14882.1|14880.5|14878.5|135
1626232200000|2021-07-14 03:10:00|14880.6|14878.6|14881.5|14879.5|14883.7|14881.7|14880.2|14878.2|122
1626232500000|2021-07-14 03:15:00|14881.6|14879.6|14885.9|14883.9|14886.9|14884.9|14881.2|14879.2|173
1626232800000|2021-07-14 03:20:00|14886|14884|14886.2|14884.2|14887.6|14885.6|14884.2|14882.2|165
1626233100000|2021-07-14 03:25:00|14886.4|14884.4|14882.9|14880.9|14886.9|14884.9|14880.4|14878.4|165
1626233400000|2021-07-14 03:30:00|14883|14881|14882.6|14880.6|14883.1|14881.1|14880.6|14878.6|86
1626233700000|2021-07-14 03:35:00|14882.9|14880.9|14883.4|14881.4|14886.4|14884.4|14882.6|14880.6|113
1626234000000|2021-07-14 03:40:00|14883.2|14881.2|14883.1|14881.1|14883.6|14881.6|14881.5|14879.5|61
1626234300000|2021-07-14 03:45:00|14883|14881|14881.6|14879.6|14883|14881|14880|14878|127
1626234600000|2021-07-14 03:50:00|14881.7|14879.7|14881.5|14879.5|14882.2|14880.2|14880.7|14878.7|71
1626234900000|2021-07-14 03:55:00|14881.6|14879.6|14883.7|14881.7|14884|14882|14881.5|14879.5|101
1626235200000|2021-07-14 04:00:00|14883.6|14881.6|14884.5|14882.5|14886.5|14884.5|14882.4|14880.4|282
1626235500000|2021-07-14 04:05:00|14884.4|14882.4|14884.7|14882.7|14887.4|14885.4|14884.1|14882.1|149
1626235800000|2021-07-14 04:10:00|14884.9|14882.9|14878.9|14876.9|14885|14883|14878.1|14876.1|241
1626236100000|2021-07-14 04:15:00|14878.7|14876.7|14870.4|14868.4|14881|14879|14867.7|14865.7|601
1626236400000|2021-07-14 04:20:00|14870.9|14868.9|14873.6|14871.6|14874.2|14872.2|14870.1|14868.1|259
1626236700000|2021-07-14 04:25:00|14873.5|14871.5|14871.9|14869.9|14873.5|14871.5|14870.2|14868.2|209
1626237000000|2021-07-14 04:30:00|14872|14870|14869|14867|14872|14870|14865.9|14863.9|315
1626237300000|2021-07-14 04:35:00|14869.1|14867.1|14871.7|14869.7|14873.4|14871.4|14869.1|14867.1|182
1626237600000|2021-07-14 04:40:00|14871.9|14869.9|14870.6|14868.6|14875|14873|14870.1|14868.1|132
1626237900000|2021-07-14 04:45:00|14870.7|14868.7|14873.2|14871.2|14874.2|14872.2|14870.1|14868.1|95
1626238200000|2021-07-14 04:50:00|14873.4|14871.4|14870.5|14868.5|14874.6|14872.6|14869.1|14867.1|178
1626238500000|2021-07-14 04:55:00|14870.6|14868.6|14868.1|14866.1|14871.6|14869.6|14866.7|14864.7|172
1626238800000|2021-07-14 05:00:00|14867.9|14865.9|14872.6|14870.6|14872.6|14870.6|14862.6|14860.6|436
1626239100000|2021-07-14 05:05:00|14872.5|14870.5|14868.7|14866.7|14873.7|14871.7|14865.4|14863.4|354
1626239400000|2021-07-14 05:10:00|14868.6|14866.6|14873.5|14871.5|14873.6|14871.6|14866.1|14864.1|164
1626239700000|2021-07-14 05:15:00|14873.6|14871.6|14871.5|14869.5|14874.4|14872.4|14867.6|14865.6|263
1626240000000|2021-07-14 05:20:00|14871|14869|14870.5|14868.5|14871.9|14869.9|14868|14866|90
1626240300000|2021-07-14 05:25:00|14870.6|14868.6|14873.2|14871.2|14874.6|14872.6|14869.4|14867.4|171
1626240600000|2021-07-14 05:30:00|14873.1|14871.1|14873.4|14871.4|14876.7|14874.7|14872|14870|300
1626240900000|2021-07-14 05:35:00|14873.2|14871.2|14874.2|14872.2|14877|14875|14872.9|14870.9|118
1626241200000|2021-07-14 05:40:00|14874.4|14872.4|14872.6|14870.6|14876.2|14874.2|14871.7|14869.7|144
1626241500000|2021-07-14 05:45:00|14873|14871|14874.6|14872.6|14876.1|14874.1|14872.4|14870.4|136
1626241800000|2021-07-14 05:50:00|14875.1|14873.1|14868.1|14866.1|14875.7|14873.7|14866.6|14864.6|285
1626242100000|2021-07-14 05:55:00|14867.9|14865.9|14861.6|14859.6|14869|14867|14861.4|14859.4|269
1626242400000|2021-07-14 06:00:00|14861.5|14859.5|14865.9|14863.9|14869.7|14867.7|14858.4|14856.4|761
1626242700000|2021-07-14 06:05:00|14865.7|14863.7|14855.5|14853.5|14865.7|14863.7|14854.1|14852.1|905
1626243000000|2021-07-14 06:10:00|14855.4|14853.4|14855.4|14853.4|14858.2|14856.2|14850.1|14848.1|651
1626243300000|2021-07-14 06:15:00|14855.5|14853.5|14865.4|14863.4|14865.9|14863.9|14853.4|14851.4|509
1626243600000|2021-07-14 06:20:00|14865.2|14863.2|14871.5|14869.5|14872.4|14870.4|14861.7|14859.7|507
1626243900000|2021-07-14 06:25:00|14871.4|14869.4|14879.4|14877.4|14881.9|14879.9|14869.6|14867.6|895
1626244200000|2021-07-14 06:30:00|14879.2|14877.2|14886.6|14884.6|14887.9|14885.9|14877|14875|676
1626244500000|2021-07-14 06:35:00|14886.7|14884.7|14888.6|14886.6|14892.1|14890.1|14885.6|14883.6|684
1626244800000|2021-07-14 06:40:00|14888.7|14886.7|14884.4|14882.4|14889.6|14887.6|14883.7|14881.7|380
1626245100000|2021-07-14 06:45:00|14884.5|14882.5|14884.5|14882.5|14888.5|14886.5|14882.9|14880.9|425
1626245400000|2021-07-14 06:50:00|14884.9|14882.9|14879.6|14877.6|14886.7|14884.7|14879.5|14877.5|294
1626245700000|2021-07-14 06:55:00|14879.7|14877.7|14871.2|14869.2|14880|14878|14868|14866|904
1626246000000|2021-07-14 07:00:00|14871.4|14869.4|14883.7|14881.7|14889.4|14887.4|14866.7|14864.7|1149
1626246300000|2021-07-14 07:05:00|14883.9|14881.9|14883.7|14881.7|14888.5|14886.5|14879.4|14877.4|577
1626246600000|2021-07-14 07:10:00|14883.6|14881.6|14882.7|14880.7|14886.4|14884.4|14878|14876|332
1626246900000|2021-07-14 07:15:00|14882.6|14880.6|14882.5|14880.5|14888.4|14886.4|14879.5|14877.5|441
1626247200000|2021-07-14 07:20:00|14882.4|14880.4|14877.1|14875.1|14883.6|14881.6|14873.7|14871.7|580
1626247500000|2021-07-14 07:25:00|14877.5|14875.5|14882.6|14880.6|14885.5|14883.5|14874.1|14872.1|471
1626247800000|2021-07-14 07:30:00|14882.7|14880.7|14883.6|14881.6|14886.6|14884.6|14879.1|14877.1|565
1626248100000|2021-07-14 07:35:00|14883.5|14881.5|14892.2|14890.2|14892.7|14890.7|14880.7|14878.7|1031
1626248400000|2021-07-14 07:40:00|14892.1|14890.1|14899.4|14897.4|14903.6|14901.6|14890.5|14888.5|1264
1626248700000|2021-07-14 07:45:00|14899.2|14897.2|14888.7|14886.7|14900.7|14898.7|14888.6|14886.6|931
1626249000000|2021-07-14 07:50:00|14888.6|14886.6|14881.2|14879.2|14888.9|14886.9|14880.1|14878.1|614
1626249300000|2021-07-14 07:55:00|14881.4|14879.4|14878.2|14876.2|14883|14881|14875.5|14873.5|608
1626249600000|2021-07-14 08:00:00|14878.4|14876.4|14881.4|14879.4|14883|14881|14876.4|14874.4|607
1626249900000|2021-07-14 08:05:00|14881.2|14879.2|14867.7|14865.7|14882.1|14880.1|14865|14863|1008
1626250200000|2021-07-14 08:10:00|14867.2|14865.2|14874.9|14872.9|14877|14875|14866.6|14864.6|655
1626250500000|2021-07-14 08:15:00|14874.7|14872.7|14883.5|14881.5|14883.6|14881.6|14873.1|14871.1|537
1626250800000|2021-07-14 08:20:00|14883.4|14881.4|14890.1|14888.1|14890.1|14888.1|14883|14881|795
1626251100000|2021-07-14 08:25:00|14890|14888|14890.2|14888.2|14891.7|14889.7|14884.4|14882.4|547
1626251400000|2021-07-14 08:30:00|14890.6|14888.6|14895.2|14893.2|14895.4|14893.4|14886.2|14884.2|564
1626251700000|2021-07-14 08:35:00|14895.6|14893.6|14899.1|14897.1|14900.5|14898.5|14892.4|14890.4|776
1626252000000|2021-07-14 08:40:00|14899.2|14897.2|14895|14893|14899.9|14897.9|14893.1|14891.1|345
1626252300000|2021-07-14 08:45:00|14894.9|14892.9|14888.9|14886.9|14898|14896|14886.1|14884.1|724
1626252600000|2021-07-14 08:50:00|14889|14887|14889.6|14887.6|14893.1|14891.1|14888.1|14886.1|309
1626252900000|2021-07-14 08:55:00|14889.7|14887.7|14894|14892|14896.7|14894.7|14889.6|14887.6|456
1626253200000|2021-07-14 09:00:00|14893.9|14891.9|14903.1|14901.1|14911.7|14909.7|14893.9|14891.9|1541
1626253500000|2021-07-14 09:05:00|14903|14901|14922|14920|14923.1|14921.1|14903|14901|1529
1626253800000|2021-07-14 09:10:00|14921.9|14919.9|14922.9|14920.9|14926.6|14924.6|14918.6|14916.6|937
1626254100000|2021-07-14 09:15:00|14923|14921|14922.6|14920.6|14927.2|14925.2|14917.9|14915.9|742
1626254400000|2021-07-14 09:20:00|14922.7|14920.7|14919.7|14917.7|14923|14921|14917.6|14915.6|378
1626254700000|2021-07-14 09:25:00|14919.6|14917.6|14927.9|14925.9|14928.5|14926.5|14919.2|14917.2|483
1626255000000|2021-07-14 09:30:00|14928.1|14926.1|14932.2|14930.2|14940.1|14938.1|14928.1|14926.1|1044
1626255300000|2021-07-14 09:35:00|14932.1|14930.1|14928.7|14926.7|14934.5|14932.5|14927.7|14925.7|483
1626255600000|2021-07-14 09:40:00|14928.6|14926.6|14932.5|14930.5|14933.1|14931.1|14926.5|14924.5|351
1626255900000|2021-07-14 09:45:00|14932.6|14930.6|14933.7|14931.7|14937|14935|14931.2|14929.2|563
1626256200000|2021-07-14 09:50:00|14933.6|14931.6|14930.6|14928.6|14933.7|14931.7|14927.7|14925.7|293
1626256500000|2021-07-14 09:55:00|14930.5|14928.5|14924.9|14922.9|14930.7|14928.7|14923.5|14921.5|340
1626256800000|2021-07-14 10:00:00|14924.7|14922.7|14925|14923|14926.4|14924.4|14921.7|14919.7|362
1626257100000|2021-07-14 10:05:00|14925.1|14923.1|14921.9|14919.9|14926.2|14924.2|14921.2|14919.2|381
1626257400000|2021-07-14 10:10:00|14921.6|14919.6|14919.1|14917.1|14923.7|14921.7|14919.1|14917.1|298
1626257700000|2021-07-14 10:15:00|14919.2|14917.2|14922.6|14920.6|14923.7|14921.7|14918.9|14916.9|255
1626258000000|2021-07-14 10:20:00|14922.5|14920.5|14920.7|14918.7|14923.7|14921.7|14920.6|14918.6|387
1626258300000|2021-07-14 10:25:00|14920.6|14918.6|14918.9|14916.9|14922.7|14920.7|14916.1|14914.1|449
1626258600000|2021-07-14 10:30:00|14919|14917|14925.1|14923.1|14926.6|14924.6|14917.7|14915.7|428
1626258900000|2021-07-14 10:35:00|14925.2|14923.2|14924.7|14922.7|14930.2|14928.2|14923.1|14921.1|394
1626259200000|2021-07-14 10:40:00|14924.6|14922.6|14922.4|14920.4|14926.7|14924.7|14918.9|14916.9|272
1626259500000|2021-07-14 10:45:00|14922.2|14920.2|14923.9|14921.9|14926.6|14924.6|14920.9|14918.9|359
1626259800000|2021-07-14 10:50:00|14923.7|14921.7|14921.6|14919.6|14924.9|14922.9|14921|14919|215
1626260100000|2021-07-14 10:55:00|14921.1|14919.1|14923.4|14921.4|14924.4|14922.4|14920.6|14918.6|300
1626260400000|2021-07-14 11:00:00|14922.9|14920.9|14925.6|14923.6|14928|14926|14912.1|14910.1|1194
1626260700000|2021-07-14 11:05:00|14925.7|14923.7|14927|14925|14934.4|14932.4|14925|14923|1072
1626261000000|2021-07-14 11:10:00|14927.1|14925.1|14930.1|14928.1|14931|14929|14926.5|14924.5|266
1626261300000|2021-07-14 11:15:00|14930|14928|14927|14925|14933.2|14931.2|14926.6|14924.6|412
1626261600000|2021-07-14 11:20:00|14927.1|14925.1|14932.6|14930.6|14932.6|14930.6|14924.9|14922.9|401
1626261900000|2021-07-14 11:25:00|14932.4|14930.4|14927|14925|14932.6|14930.6|14926.1|14924.1|293
1626262200000|2021-07-14 11:30:00|14926.9|14924.9|14929.6|14927.6|14932.2|14930.2|14925.7|14923.7|405
1626262500000|2021-07-14 11:35:00|14929.5|14927.5|14928.9|14926.9|14931|14929|14926.4|14924.4|254
1626262800000|2021-07-14 11:40:00|14929.2|14927.2|14920.7|14918.7|14929.5|14927.5|14919.1|14917.1|385
1626263100000|2021-07-14 11:45:00|14921|14919|14930.2|14928.2|14930.7|14928.7|14921|14919|422
1626263400000|2021-07-14 11:50:00|14930.1|14928.1|14944.5|14942.5|14944.5|14942.5|14925.4|14923.4|1022
1626263700000|2021-07-14 11:55:00|14944.6|14942.6|14942.7|14940.7|14948.4|14946.4|14939|14937|1251
1626264000000|2021-07-14 12:00:00|14942.5|14940.5|14942|14940|14947.4|14945.4|14941.7|14939.7|709
1626264300000|2021-07-14 12:05:00|14942.1|14940.1|14941|14939|14945|14943|14940.9|14938.9|532
1626264600000|2021-07-14 12:10:00|14941.1|14939.1|14943.4|14941.4|14947.6|14945.6|14940.9|14938.9|744
1626264900000|2021-07-14 12:15:00|14943.5|14941.5|14943.2|14941.2|14946.1|14944.1|14938.5|14936.5|756
1626265200000|2021-07-14 12:20:00|14943.1|14941.1|14939|14937|14944.2|14942.2|14936.5|14934.5|619
1626265500000|2021-07-14 12:25:00|14939.5|14937.5|14933.1|14931.1|14941.1|14939.1|14933.1|14931.1|535
1626265800000|2021-07-14 12:30:00|14933.2|14931.2|14969.2|14967.2|14973|14971|14931.7|14929.7|4833
1626266100000|2021-07-14 12:35:00|14969|14967|14972.5|14970.5|14978.2|14976.2|14963.4|14961.4|2695
1626266400000|2021-07-14 12:40:00|14972.4|14970.4|14975|14973|14981.5|14979.5|14969.5|14967.5|2064
1626266700000|2021-07-14 12:45:00|14975.2|14973.2|14973.6|14971.6|14979.2|14977.2|14971.7|14969.7|876
1626267000000|2021-07-14 12:50:00|14972.7|14970.7|14981|14979|14981.6|14979.6|14968.1|14966.1|1769
1626267300000|2021-07-14 12:55:00|14980.9|14978.9|14975|14973|14982.7|14980.7|14974.9|14972.9|896
1626267600000|2021-07-14 13:00:00|14975.2|14973.2|14971.5|14969.5|14977|14975|14969.7|14967.7|1043
1626267900000|2021-07-14 13:05:00|14971.4|14969.4|14972.6|14970.6|14973.2|14971.2|14967.2|14965.2|1187
1626268200000|2021-07-14 13:10:00|14972.5|14970.5|14974.1|14972.1|14975|14973|14970.1|14968.1|769
1626268500000|2021-07-14 13:15:00|14974|14972|14969.6|14967.6|14975.1|14973.1|14967.2|14965.2|706
1626268800000|2021-07-14 13:20:00|14969.7|14967.7|14975.6|14973.6|14976.5|14974.5|14969.4|14967.4|533
1626269100000|2021-07-14 13:25:00|14975.5|14973.5|14978.1|14976.1|14982.6|14980.6|14975.1|14973.1|1967
1626269400000|2021-07-14 13:30:00|14977.6|14976.6|14991.9|14990.9|14999.4|14998.4|14960|14959|15124
1626269700000|2021-07-14 13:35:00|14991.6|14990.6|14958|14957|14997.1|14996.1|14951.1|14950.1|14195
1626270000000|2021-07-14 13:40:00|14958.4|14957.4|14961.1|14960.1|14966|14965|14945.2|14944.2|10298
1626270300000|2021-07-14 13:45:00|14961.2|14960.2|14948.6|14947.6|14971.1|14970.1|14943.6|14942.6|9647
1626270600000|2021-07-14 13:50:00|14948.5|14947.5|14963.7|14962.7|14970.5|14969.5|14945.2|14944.2|9322
1626270900000|2021-07-14 13:55:00|14963.4|14962.4|14953.4|14952.4|14978|14977|14950.4|14949.4|7447
1626271200000|2021-07-14 14:00:00|14954.5|14953.5|15001.1|15000.1|15004.2|15003.2|14951.6|14950.6|10052
1626271500000|2021-07-14 14:05:00|15001|15000|14996.6|14995.6|15002.9|15001.9|14983.9|14982.9|7867
1626271800000|2021-07-14 14:10:00|14996.8|14995.8|14992.8|14991.8|14997.6|14996.6|14977.1|14976.1|6957
1626272100000|2021-07-14 14:15:00|14991.5|14990.5|14986.6|14985.6|14997|14996|14982.2|14981.2|5371
1626272400000|2021-07-14 14:20:00|14986.5|14985.5|14975.6|14974.6|14989.3|14988.3|14975.6|14974.6|5066
1626272700000|2021-07-14 14:25:00|14975.5|14974.5|14963.1|14962.1|14977.1|14976.1|14954.8|14953.8|7594
1626273000000|2021-07-14 14:30:00|14963.3|14962.3|14958.6|14957.6|14970|14969|14956.7|14955.7|5850
1626273300000|2021-07-14 14:35:00|14958.5|14957.5|14960.2|14959.2|14968.3|14967.3|14946.2|14945.2|7736
1626273600000|2021-07-14 14:40:00|14960|14959|14975.6|14974.6|14983.2|14982.2|14960|14959|6506
1626273900000|2021-07-14 14:45:00|14975.7|14974.7|14982.7|14981.7|14988.6|14987.6|14971.5|14970.5|5083
1626274200000|2021-07-14 14:50:00|14983|14982|14996.8|14995.8|14998.2|14997.2|14981.7|14980.7|5619
1626274500000|2021-07-14 14:55:00|14997|14996|14991.1|14990.1|14999|14998|14982.3|14981.3|5258
1626274800000|2021-07-14 15:00:00|14991|14990|14985.3|14984.3|14996.2|14995.2|14979.5|14978.5|5309
1626275100000|2021-07-14 15:05:00|14985.5|14984.5|14973.2|14972.2|14988.8|14987.8|14972|14971|4799
1626275400000|2021-07-14 15:10:00|14973.3|14972.3|14960.8|14959.8|14974.8|14973.8|14960.7|14959.7|4445
1626275700000|2021-07-14 15:15:00|14960.7|14959.7|14965|14964|14968.5|14967.5|14954.6|14953.6|5284
1626276000000|2021-07-14 15:20:00|14965.1|14964.1|14962|14961|14974.3|14973.3|14957.3|14956.3|5087
1626276300000|2021-07-14 15:25:00|14961.8|14960.8|14927.3|14926.3|14964.3|14963.3|14916.7|14915.7|10738
1626276600000|2021-07-14 15:30:00|14927.5|14926.5|14931.3|14930.3|14937.6|14936.6|14920|14919|5592
1626276900000|2021-07-14 15:35:00|14931.2|14930.2|14921.8|14920.8|14935.1|14934.1|14911.8|14910.8|5520
1626277200000|2021-07-14 15:40:00|14921.6|14920.6|14914.3|14913.3|14924.8|14923.8|14898.6|14897.6|7756
1626277500000|2021-07-14 15:45:00|14914.2|14913.2|14904.1|14903.1|14919.3|14918.3|14895.2|14894.2|6342
1626277800000|2021-07-14 15:50:00|14904.2|14903.2|14881.2|14880.2|14909.5|14908.5|14881.2|14880.2|7655
1626278100000|2021-07-14 15:55:00|14881.3|14880.3|14873.5|14872.5|14891.7|14890.7|14870.3|14869.3|6503
1626278400000|2021-07-14 16:00:00|14873.3|14872.3|14901.2|14900.2|14905.1|14904.1|14871.2|14870.2|7469
1626278700000|2021-07-14 16:05:00|14901.6|14900.6|14913.6|14912.6|14919.3|14918.3|14899.5|14898.5|5121
1626279000000|2021-07-14 16:10:00|14913.5|14912.5|14925|14924|14927.8|14926.8|14906.8|14905.8|5184
1626279300000|2021-07-14 16:15:00|14924.8|14923.8|14935.5|14934.5|14936.2|14935.2|14918.2|14917.2|4490
1626279600000|2021-07-14 16:20:00|14935.2|14934.2|14937.1|14936.1|14939.6|14938.6|14930.6|14929.6|4758
1626279900000|2021-07-14 16:25:00|14936.2|14935.2|14932.7|14931.7|14939|14938|14931.8|14930.8|2438
1626280200000|2021-07-14 16:30:00|14932.6|14931.6|14934.3|14933.3|14941.5|14940.5|14930|14929|3017
1626280500000|2021-07-14 16:35:00|14934.2|14933.2|14937.6|14936.6|14938.8|14937.8|14923.7|14922.7|3581
1626280800000|2021-07-14 16:40:00|14936.8|14935.8|14950.4|14949.4|14954.5|14953.5|14935|14934|4902
1626281100000|2021-07-14 16:45:00|14950.5|14949.5|14947.2|14946.2|14953.3|14952.3|14944.9|14943.9|3513
1626281400000|2021-07-14 16:50:00|14947.3|14946.3|14947.3|14946.3|14953.2|14952.2|14938.9|14937.9|3553
1626281700000|2021-07-14 16:55:00|14947.2|14946.2|14940.5|14939.5|14948.8|14947.8|14940.2|14939.2|1880
1626282000000|2021-07-14 17:00:00|14940.7|14939.7|14937.8|14936.8|14947.3|14946.3|14937.5|14936.5|2256
1626282300000|2021-07-14 17:05:00|14937.7|14936.7|14936.4|14935.4|14943.5|14942.5|14934.2|14933.2|2507
1626282600000|2021-07-14 17:10:00|14936.9|14935.9|14924.4|14923.4|14937.5|14936.5|14919.4|14918.4|4522
1626282900000|2021-07-14 17:15:00|14924.5|14923.5|14925|14924|14931.9|14930.9|14921.8|14920.8|2312
1626283200000|2021-07-14 17:20:00|14924.9|14923.9|14912.9|14911.9|14926.4|14925.4|14910|14909|3886
1626283500000|2021-07-14 17:25:00|14913.3|14912.3|14908.5|14907.5|14914.9|14913.9|14901|14900|3404
1626283800000|2021-07-14 17:30:00|14908.7|14907.7|14917|14916|14918.2|14917.2|14903.5|14902.5|3729
1626284100000|2021-07-14 17:35:00|14916.9|14915.9|14928.7|14927.7|14931.4|14930.4|14915.4|14914.4|2825
1626284400000|2021-07-14 17:40:00|14928.8|14927.8|14931.4|14930.4|14932.2|14931.2|14926.4|14925.4|1812
1626284700000|2021-07-14 17:45:00|14931.5|14930.5|14922.5|14921.5|14934.8|14933.8|14922.3|14921.3|2508
1626285000000|2021-07-14 17:50:00|14922.3|14921.3|14921.4|14920.4|14923|14922|14908.9|14907.9|3689
1626285300000|2021-07-14 17:55:00|14921.3|14920.3|14917.5|14916.5|14926.4|14925.4|14913.3|14912.3|2535
1626285600000|2021-07-14 18:00:00|14917.4|14916.4|14925.8|14924.8|14931.4|14930.4|14913|14912|2865
1626285900000|2021-07-14 18:05:00|14925.9|14924.9|14923|14922|14926.7|14925.7|14919|14918|1567
1626286200000|2021-07-14 18:10:00|14922.8|14921.8|14935.8|14934.8|14936.5|14935.5|14918.5|14917.5|2748
1626286500000|2021-07-14 18:15:00|14936|14935|14945.5|14944.5|14946.9|14945.9|14934.5|14933.5|3605
1626286800000|2021-07-14 18:20:00|14945.3|14944.3|14947.7|14946.7|14949.7|14948.7|14942|14941|2450
1626287100000|2021-07-14 18:25:00|14947.4|14946.4|14941.2|14940.2|14950|14949|14940.2|14939.2|2188
1626287400000|2021-07-14 18:30:00|14941|14940|14942.2|14941.2|14944.4|14943.4|14937.5|14936.5|2084
1626287700000|2021-07-14 18:35:00|14942.3|14941.3|14935.5|14934.5|14947.3|14946.3|14935.3|14934.3|2208
1626288000000|2021-07-14 18:40:00|14935.7|14934.7|14932.8|14931.8|14939.7|14938.7|14925.9|14924.9|2913
1626288300000|2021-07-14 18:45:00|14932.4|14931.4|14933.3|14932.3|14940.7|14939.7|14930.8|14929.8|1879
1626288600000|2021-07-14 18:50:00|14933.2|14932.2|14932.5|14931.5|14937.5|14936.5|14931.7|14930.7|1733
1626288900000|2021-07-14 18:55:00|14932.4|14931.4|14939.3|14938.3|14940|14939|14932.4|14931.4|1572
1626289200000|2021-07-14 19:00:00|14939.4|14938.4|14945.5|14944.5|14946.3|14945.3|14934.3|14933.3|2349
1626289500000|2021-07-14 19:05:00|14945.7|14944.7|14950.8|14949.8|14953.3|14952.3|14942.3|14941.3|3169
1626289800000|2021-07-14 19:10:00|14950.7|14949.7|14937.8|14936.8|14954.5|14953.5|14936.8|14935.8|3528
1626290100000|2021-07-14 19:15:00|14937.9|14936.9|14920.8|14919.8|14938.2|14937.2|14919.8|14918.8|4658
1626290400000|2021-07-14 19:20:00|14921.8|14920.8|14922.1|14921.1|14926.4|14925.4|14918.4|14917.4|2859
1626290700000|2021-07-14 19:25:00|14922.2|14921.2|14914.6|14913.6|14927.6|14926.6|14911.3|14910.3|3424
1626291000000|2021-07-14 19:30:00|14914.7|14913.7|14926.6|14925.6|14927.1|14926.1|14908.9|14907.9|4626
1626291300000|2021-07-14 19:35:00|14926.7|14925.7|14935.6|14934.6|14935.8|14934.8|14925.3|14924.3|4678
1626291600000|2021-07-14 19:40:00|14935.4|14934.4|14916.3|14915.3|14936.7|14935.7|14915.6|14914.6|5189
1626291900000|2021-07-14 19:45:00|14917.1|14916.1|14930.2|14929.2|14934.1|14933.1|14915.7|14914.7|4778
1626292200000|2021-07-14 19:50:00|14927.8|14926.8|14901.7|14900.7|14927.8|14926.8|14891.4|14890.4|10755
1626292500000|2021-07-14 19:55:00|14901.6|14900.6|14904.7|14903.7|14908.4|14907.4|14890.4|14889.4|12416
1626292800000|2021-07-14 20:00:00|14903.6|14902.6|14904.8|14902.8|14912.2|14910.2|14903.6|14901.9|5172
1626293100000|2021-07-14 20:05:00|14905.6|14903.6|14910.4|14908.4|14913.1|14911.1|14905.4|14903.4|1084
1626293400000|2021-07-14 20:10:00|14910.6|14908.6|14911.1|14909.1|14918.1|14916.1|14909.3|14907.3|1601
1626293700000|2021-07-14 20:15:00|14911.6|14909.6|14913.9|14911.9|14915.2|14913.2|14911.1|14909.1|253
1626294000000|2021-07-14 20:20:00|14913.8|14911.8|14911.8|14909.8|14914.1|14912.1|14911.3|14909.3|141
1626294300000|2021-07-14 20:25:00|14911.9|14909.9|14912.3|14910.3|14913.8|14911.8|14910.6|14908.6|192
1626294600000|2021-07-14 20:30:00|14912.4|14910.4|14911.7|14909.7|14912.4|14910.4|14909.8|14907.8|201
1626294900000|2021-07-14 20:35:00|14911.8|14909.8|14911.6|14909.6|14912.3|14910.3|14908.8|14906.8|187
1626295200000|2021-07-14 20:40:00|14911.7|14909.7|14912.4|14910.4|14912.4|14910.4|14910.7|14908.7|181
1626295500000|2021-07-14 20:45:00|14912.3|14910.3|14906.3|14904.3|14913.4|14911.4|14904.2|14902.2|429
1626295800000|2021-07-14 20:50:00|14906.4|14904.4|14907.1|14905.1|14910.4|14908.4|14905.7|14903.7|268
1626296100000|2021-07-14 20:55:00|14907.2|14905.2|14906.9|14901.9|14907.7|14905.7|14902.9|14900.9|316
1626296400000|2021-07-14 21:00:00|14907.1|14902.1|14905.8|14900.8|14907.5|14902.5|14905.8|14900.8|0
1626296700000|2021-07-14 21:05:00|14906.1|14901.1|14909|14904|14909.2|14904.2|14906.1|14901.1|0
1626297000000|2021-07-14 21:10:00|14909.1|14904.1|14907.7|14902.7|14909.1|14904.1|14906.9|14901.9|0
1626297300000|2021-07-14 21:15:00|14907.8|14902.8|14907.6|14902.6|14907.9|14902.9|14907.1|14902.1|0
1626297600000|2021-07-14 21:20:00|14908.1|14903.1|14908.7|14903.7|14908.7|14903.7|14907.6|14902.6|0
1626297900000|2021-07-14 21:25:00|14908.6|14903.6|14909.3|14904.3|14909.7|14904.7|14908.6|14903.6|0
1626298200000|2021-07-14 21:30:00|14909.4|14904.4|14909.4|14904.4|14909.4|14904.4|14909|14904|0
1626298500000|2021-07-14 21:35:00|14909.5|14904.5|14910|14905|14910|14905|14909.4|14904.4|0
1626298800000|2021-07-14 21:40:00|14910.1|14905.1|14911|14906|14911|14906|14909.7|14904.7|0
1626299100000|2021-07-14 21:45:00|14910.9|14905.9|14909.9|14904.9|14911.3|14906.3|14909.9|14904.9|0
1626299400000|2021-07-14 21:50:00|14910|14905|14910|14905|14910|14905|14910|14905|0
1626299700000|2021-07-14 21:55:00|14910.1|14905.1|14911.8|14906.8|14911.9|14906.9|14910|14905|0
1626300000000|2021-07-14 22:00:00|14911.5|14906.5|14902.9|14900.9|14911.5|14906.5|14901.7|14899.7|379
1626300300000|2021-07-14 22:05:00|14903.1|14901.1|14905.7|14903.7|14905.7|14903.7|14901.8|14899.8|122
1626300600000|2021-07-14 22:10:00|14905.6|14903.6|14908.7|14906.7|14908.8|14906.8|14904.8|14902.8|208
1626300900000|2021-07-14 22:15:00|14908.9|14906.9|14910.1|14908.1|14910.3|14908.3|14907.2|14905.2|200
1626301200000|2021-07-14 22:20:00|14910.2|14908.2|14907.4|14905.4|14912.7|14910.7|14907.4|14905.4|280
1626301500000|2021-07-14 22:25:00|14907.6|14905.6|14911.8|14909.8|14912.4|14910.4|14907.6|14905.6|150
1626301800000|2021-07-14 22:30:00|14911.6|14909.6|14910.2|14908.2|14912.3|14910.3|14909.3|14907.3|102
1626302100000|2021-07-14 22:35:00|14910.1|14908.1|14910.4|14908.4|14911.3|14909.3|14909.9|14907.9|117
1626302400000|2021-07-14 22:40:00|14910.3|14908.3|14910.7|14908.7|14910.8|14908.8|14907.2|14905.2|111
1626302700000|2021-07-14 22:45:00|14910.6|14908.6|14906.9|14904.9|14910.9|14908.9|14906.9|14904.9|76
1626303000000|2021-07-14 22:50:00|14906.8|14904.8|14908.7|14906.7|14910.6|14908.6|14906.8|14904.8|58
1626303300000|2021-07-14 22:55:00|14908.9|14906.9|14909.4|14907.4|14909.6|14907.6|14907.6|14905.6|49
1626303600000|2021-07-14 23:00:00|14909.3|14907.3|14912.3|14910.3|14913.4|14911.4|14909.1|14907.1|167
1626303900000|2021-07-14 23:05:00|14912.2|14910.2|14912.4|14910.4|14914.6|14912.6|14911.9|14909.9|160
1626304200000|2021-07-14 23:10:00|14912.3|14910.3|14909.9|14907.9|14912.4|14910.4|14908.9|14906.9|84
1626304500000|2021-07-14 23:15:00|14909.8|14907.8|14911.2|14909.2|14911.2|14909.2|14909.4|14907.4|40
1626304800000|2021-07-14 23:20:00|14911.4|14909.4|14913.1|14911.1|14913.1|14911.1|14911.2|14909.2|42
1626305100000|2021-07-14 23:25:00|14912.9|14910.9|14911.2|14909.2|14913.7|14911.7|14909.9|14907.9|90
1626305400000|2021-07-14 23:30:00|14911.1|14909.1|14907.6|14905.6|14911.4|14909.4|14907.6|14905.6|135
1626305700000|2021-07-14 23:35:00|14907.7|14905.7|14907.7|14905.7|14909.1|14907.1|14906.4|14904.4|108
1626306000000|2021-07-14 23:40:00|14907.4|14905.4|14906.8|14904.8|14908.9|14906.9|14906.2|14904.2|87
1626306300000|2021-07-14 23:45:00|14907.2|14905.2|14909.6|14907.6|14910.2|14908.2|14905.9|14903.9|144
1626306600000|2021-07-14 23:50:00|14909.7|14907.7|14910.9|14908.9|14912.3|14910.3|14907.8|14905.8|133
1626306900000|2021-07-14 23:55:00|14911.3|14909.3|14913.3|14911.3|14913.8|14911.8|14910.4|14908.4|162
1626307200000|2021-07-15 00:00:00|14913.2|14911.2|14903.8|14901.8|14913.9|14911.9|14902.9|14900.9|308
1626307500000|2021-07-15 00:05:00|14903.9|14901.9|14905.2|14903.2|14906.7|14904.7|14902.7|14900.7|204
1626307800000|2021-07-15 00:10:00|14905.3|14903.3|14897.6|14895.6|14905.4|14903.4|14897.1|14895.1|371
1626308100000|2021-07-15 00:15:00|14897.7|14895.7|14895.9|14893.9|14897.8|14895.8|14893.6|14891.6|464
1626308400000|2021-07-15 00:20:00|14895.8|14893.8|14901.8|14899.8|14902.1|14900.1|14895.4|14893.4|299
1626308700000|2021-07-15 00:25:00|14902.2|14900.2|14904.8|14902.8|14905.3|14903.3|14900.7|14898.7|257
1626309000000|2021-07-15 00:30:00|14904.9|14902.9|14900.7|14898.7|14905.4|14903.4|14899.1|14897.1|250
1626309300000|2021-07-15 00:35:00|14900.8|14898.8|14903.7|14901.7|14904.7|14902.7|14900.6|14898.6|133
1626309600000|2021-07-15 00:40:00|14903.6|14901.6|14898.8|14896.8|14903.6|14901.6|14896.2|14894.2|211
1626309900000|2021-07-15 00:45:00|14898.7|14896.7|14889.9|14887.9|14898.8|14896.8|14889.1|14887.1|444
1626310200000|2021-07-15 00:50:00|14890.1|14888.1|14886.4|14884.4|14890.7|14888.7|14884.1|14882.1|551
1626310500000|2021-07-15 00:55:00|14886.2|14884.2|14890.2|14888.2|14890.8|14888.8|14885.6|14883.6|188
1626310800000|2021-07-15 01:00:00|14890.3|14888.3|14889.2|14887.2|14891.4|14889.4|14885.9|14883.9|348
1626311100000|2021-07-15 01:05:00|14889.1|14887.1|14889.1|14887.1|14890.3|14888.3|14884.8|14882.8|439
1626311400000|2021-07-15 01:10:00|14888.9|14886.9|14888.6|14886.6|14892.6|14890.6|14887.9|14885.9|249
1626311700000|2021-07-15 01:15:00|14888.7|14886.7|14894.9|14892.9|14895.3|14893.3|14885.3|14883.3|336
1626312000000|2021-07-15 01:20:00|14895.3|14893.3|14891.6|14889.6|14899.4|14897.4|14891.6|14889.6|370
1626312300000|2021-07-15 01:25:00|14891.7|14889.7|14894.7|14892.7|14895.2|14893.2|14887.7|14885.7|274
1626312600000|2021-07-15 01:30:00|14894.8|14892.8|14900.8|14898.8|14901.1|14899.1|14890.7|14888.7|499
1626312900000|2021-07-15 01:35:00|14900.7|14898.7|14900.7|14898.7|14904.8|14902.8|14899.7|14897.7|456
1626313200000|2021-07-15 01:40:00|14900.8|14898.8|14902.1|14900.1|14904.8|14902.8|14898.9|14896.9|283
1626313500000|2021-07-15 01:45:00|14902.2|14900.2|14899.1|14897.1|14904.6|14902.6|14898.7|14896.7|171
1626313800000|2021-07-15 01:50:00|14899.2|14897.2|14899.4|14897.4|14900.1|14898.1|14895.6|14893.6|274
1626314100000|2021-07-15 01:55:00|14899.6|14897.6|14900.9|14898.9|14901.8|14899.8|14897.3|14895.3|217
1626314400000|2021-07-15 02:00:00|14900.8|14898.8|14898.8|14896.8|14902.7|14900.7|14896.2|14894.2|185
1626314700000|2021-07-15 02:05:00|14898.7|14896.7|14897.9|14895.9|14901.3|14899.3|14897.6|14895.6|132
1626315000000|2021-07-15 02:10:00|14898.1|14896.1|14901.3|14899.3|14903.2|14901.2|14894.3|14892.3|434
1626315300000|2021-07-15 02:15:00|14901.4|14899.4|14903.4|14901.4|14903.9|14901.9|14900.4|14898.4|186
1626315600000|2021-07-15 02:20:00|14903.6|14901.6|14901.1|14899.1|14904.2|14902.2|14900.3|14898.3|124
1626315900000|2021-07-15 02:25:00|14900.9|14898.9|14909.6|14907.6|14909.7|14907.7|14900.9|14898.9|273
1626316200000|2021-07-15 02:30:00|14909.4|14907.4|14909.1|14907.1|14911.1|14909.1|14906.4|14904.4|416
1626316500000|2021-07-15 02:35:00|14909.2|14907.2|14911.1|14909.1|14912.2|14910.2|14908.3|14906.3|162
1626316800000|2021-07-15 02:40:00|14910.9|14908.9|14909.4|14907.4|14913.8|14911.8|14906.2|14904.2|361
1626317100000|2021-07-15 02:45:00|14909.3|14907.3|14907.7|14905.7|14910.1|14908.1|14906.6|14904.6|137
1626317400000|2021-07-15 02:50:00|14907.6|14905.6|14907.1|14905.1|14909.1|14907.1|14906.4|14904.4|185
1626317700000|2021-07-15 02:55:00|14906.9|14904.9|14910.9|14908.9|14911.6|14909.6|14906.4|14904.4|189
1626318000000|2021-07-15 03:00:00|14910.7|14908.7|14912.2|14910.2|14912.3|14910.3|14909.4|14907.4|165
1626318300000|2021-07-15 03:05:00|14912.3|14910.3|14913.2|14911.2|14913.8|14911.8|14911.1|14909.1|173
1626318600000|2021-07-15 03:10:00|14913.3|14911.3|14912.6|14910.6|14913.6|14911.6|14910.2|14908.2|107
1626318900000|2021-07-15 03:15:00|14912.7|14910.7|14914.7|14912.7|14916.8|14914.8|14911.3|14909.3|338
1626319200000|2021-07-15 03:20:00|14914.6|14912.6|14912.2|14910.2|14914.8|14912.8|14911.2|14909.2|163
1626319500000|2021-07-15 03:25:00|14912.3|14910.3|14918.1|14916.1|14918.1|14916.1|14912.2|14910.2|226
1626319800000|2021-07-15 03:30:00|14918.2|14916.2|14922.2|14920.2|14923.6|14921.6|14917.9|14915.9|634
1626320100000|2021-07-15 03:35:00|14921.9|14919.9|14922.7|14920.7|14926.2|14924.2|14921.9|14919.9|446
1626320400000|2021-07-15 03:40:00|14922.8|14920.8|14921.8|14919.8|14923.4|14921.4|14920.9|14918.9|148
1626320700000|2021-07-15 03:45:00|14921.7|14919.7|14921.1|14919.1|14922.4|14920.4|14920.2|14918.2|133
1626321000000|2021-07-15 03:50:00|14921.2|14919.2|14920.7|14918.7|14921.8|14919.8|14920.1|14918.1|89
1626321300000|2021-07-15 03:55:00|14920.8|14918.8|14921.6|14919.6|14922.4|14920.4|14919.1|14917.1|117
1626321600000|2021-07-15 04:00:00|14921.7|14919.7|14922.3|14920.3|14924.3|14922.3|14921.1|14919.1|198
1626321900000|2021-07-15 04:05:00|14922.2|14920.2|14925.9|14923.9|14925.9|14923.9|14921.6|14919.6|154
1626322200000|2021-07-15 04:10:00|14926.1|14924.1|14922.3|14920.3|14926.1|14924.1|14921.3|14919.3|158
1626322500000|2021-07-15 04:15:00|14922.4|14920.4|14929.3|14927.3|14930.8|14928.8|14922.4|14920.4|499
1626322800000|2021-07-15 04:20:00|14929.4|14927.4|14931.1|14929.1|14932.8|14930.8|14926.6|14924.6|391
1626323100000|2021-07-15 04:25:00|14930.9|14928.9|14930.8|14928.8|14931.9|14929.9|14929.2|14927.2|156
1626323400000|2021-07-15 04:30:00|14930.7|14928.7|14930.2|14928.2|14931.1|14929.1|14928.9|14926.9|106
1626323700000|2021-07-15 04:35:00|14930.1|14928.1|14929.3|14927.3|14931.2|14929.2|14929.2|14927.2|104
1626324000000|2021-07-15 04:40:00|14929.4|14927.4|14929.3|14927.3|14930.4|14928.4|14928.2|14926.2|96
1626324300000|2021-07-15 04:45:00|14929.2|14927.2|14930.1|14928.1|14930.6|14928.6|14928.4|14926.4|60
1626324600000|2021-07-15 04:50:00|14930.2|14928.2|14925.3|14923.3|14930.6|14928.6|14925.3|14923.3|239
1626324900000|2021-07-15 04:55:00|14925.2|14923.2|14926.4|14924.4|14926.6|14924.6|14923.8|14921.8|237
1626325200000|2021-07-15 05:00:00|14926.6|14924.6|14932.1|14930.1|14932.1|14930.1|14925.3|14923.3|198
1626325500000|2021-07-15 05:05:00|14932.2|14930.2|14932.2|14930.2|14934.6|14932.6|14931.8|14929.8|237
1626325800000|2021-07-15 05:10:00|14932.4|14930.4|14930.9|14928.9|14932.8|14930.8|14930.3|14928.3|109
1626326100000|2021-07-15 05:15:00|14930.8|14928.8|14927.1|14925.1|14932.4|14930.4|14926.7|14924.7|264
1626326400000|2021-07-15 05:20:00|14926.9|14924.9|14930.6|14928.6|14932.2|14930.2|14926.9|14924.9|339
1626326700000|2021-07-15 05:25:00|14930.7|14928.7|14933.2|14931.2|14933.9|14931.9|14930.3|14928.3|178
1626327000000|2021-07-15 05:30:00|14933.1|14931.1|14927.2|14925.2|14933.9|14931.9|14927.1|14925.1|382
1626327300000|2021-07-15 05:35:00|14927.1|14925.1|14925.4|14923.4|14928.8|14926.8|14923.9|14921.9|385
1626327600000|2021-07-15 05:40:00|14925.3|14923.3|14921.4|14919.4|14925.4|14923.4|14918.8|14916.8|500
1626327900000|2021-07-15 05:45:00|14921.6|14919.6|14922.2|14920.2|14923.9|14921.9|14919.1|14917.1|359
1626328200000|2021-07-15 05:50:00|14922.1|14920.1|14921.9|14919.9|14923.6|14921.6|14917.9|14915.9|265
1626328500000|2021-07-15 05:55:00|14922.1|14920.1|14921.7|14919.7|14923.3|14921.3|14919.1|14917.1|117
1626328800000|2021-07-15 06:00:00|14921.8|14919.8|14926.4|14924.4|14927.9|14925.9|14920.4|14918.4|336
1626329100000|2021-07-15 06:05:00|14926.6|14924.6|14925.2|14923.2|14928.4|14926.4|14924.1|14922.1|142
1626329400000|2021-07-15 06:10:00|14925.7|14923.7|14924.4|14922.4|14926.4|14924.4|14923.3|14921.3|163
1626329700000|2021-07-15 06:15:00|14924.6|14922.6|14923.3|14921.3|14925.8|14923.8|14922.3|14920.3|140
1626330000000|2021-07-15 06:20:00|14923.4|14921.4|14926.8|14924.8|14926.8|14924.8|14922.8|14920.8|135
1626330300000|2021-07-15 06:25:00|14926.9|14924.9|14930.7|14928.7|14932.3|14930.3|14926.3|14924.3|319
1626330600000|2021-07-15 06:30:00|14930.6|14928.6|14934.3|14932.3|14937.1|14935.1|14930.1|14928.1|512
1626330900000|2021-07-15 06:35:00|14934.2|14932.2|14932.8|14930.8|14934.2|14932.2|14930.2|14928.2|300
1626331200000|2021-07-15 06:40:00|14932.9|14930.9|14934.8|14932.8|14936.8|14934.8|14932.9|14930.9|449
1626331500000|2021-07-15 06:45:00|14934.7|14932.7|14931.8|14929.8|14936.8|14934.8|14931.3|14929.3|415
1626331800000|2021-07-15 06:50:00|14931.9|14929.9|14928.9|14926.9|14931.9|14929.9|14926.6|14924.6|346
1626332100000|2021-07-15 06:55:00|14928.7|14926.7|14930.8|14928.8|14930.8|14928.8|14926.6|14924.6|189
1626332400000|2021-07-15 07:00:00|14930.9|14928.9|14930.4|14928.4|14931.4|14929.4|14919.3|14917.3|867
1626332700000|2021-07-15 07:05:00|14930.6|14928.6|14932.3|14930.3|14933.8|14931.8|14925.6|14923.6|950
1626333000000|2021-07-15 07:10:00|14932.2|14930.2|14937.8|14935.8|14940.1|14938.1|14930.7|14928.7|797
1626333300000|2021-07-15 07:15:00|14938.1|14936.1|14935.2|14933.2|14938.7|14936.7|14931.8|14929.8|468
1626333600000|2021-07-15 07:20:00|14935.3|14933.3|14919.6|14917.6|14936.9|14934.9|14914.9|14912.9|1425
1626333900000|2021-07-15 07:25:00|14920.2|14918.2|14916.8|14914.8|14924.9|14922.9|14911.2|14909.2|1165
1626334200000|2021-07-15 07:30:00|14916.9|14914.9|14920.6|14918.6|14921.9|14919.9|14906.4|14904.4|1164
1626334500000|2021-07-15 07:35:00|14920.4|14918.4|14932.6|14930.6|14934.1|14932.1|14919.6|14917.6|1134
1626334800000|2021-07-15 07:40:00|14932.7|14930.7|14939.7|14937.7|14939.8|14937.8|14931.1|14929.1|715
1626335100000|2021-07-15 07:45:00|14939.4|14937.4|14939.4|14937.4|14942.7|14940.7|14933.1|14931.1|596
1626335400000|2021-07-15 07:50:00|14939.6|14937.6|14935.1|14933.1|14942.8|14940.8|14930.6|14928.6|720
1626335700000|2021-07-15 07:55:00|14935.2|14933.2|14933.1|14931.1|14935.2|14933.2|14929.6|14927.6|428
1626336000000|2021-07-15 08:00:00|14932.9|14930.9|14944.6|14942.6|14944.7|14942.7|14926.8|14924.8|1027
1626336300000|2021-07-15 08:05:00|14944.4|14942.4|14944.3|14942.3|14949.6|14947.6|14938.8|14936.8|841
1626336600000|2021-07-15 08:10:00|14944.2|14942.2|14956.6|14954.6|14963.2|14961.2|14943.6|14941.6|1747
1626336900000|2021-07-15 08:15:00|14956.8|14954.8|14953.7|14951.7|14959.3|14957.3|14950.3|14948.3|756
1626337200000|2021-07-15 08:20:00|14953.8|14951.8|14965.1|14963.1|14965.8|14963.8|14953.2|14951.2|676
1626337500000|2021-07-15 08:25:00|14964.9|14962.9|14968.8|14966.8|14969.2|14967.2|14963.2|14961.2|1009
1626337800000|2021-07-15 08:30:00|14968.9|14966.9|14962.4|14960.4|14969.1|14967.1|14961.2|14959.2|748
1626338100000|2021-07-15 08:35:00|14962.6|14960.6|14963.3|14961.3|14966.2|14964.2|14961.4|14959.4|324
1626338400000|2021-07-15 08:40:00|14963.4|14961.4|14965.8|14963.8|14968.1|14966.1|14961.7|14959.7|260
1626338700000|2021-07-15 08:45:00|14965.7|14963.7|14964.7|14962.7|14971.4|14969.4|14964.7|14962.7|658
1626339000000|2021-07-15 08:50:00|14964.9|14962.9|14964.3|14962.3|14965.1|14963.1|14956.7|14954.7|743
1626339300000|2021-07-15 08:55:00|14964.8|14962.8|14969.1|14967.1|14969.7|14967.7|14963.4|14961.4|313
1626339600000|2021-07-15 09:00:00|14969.2|14967.2|14967.4|14965.4|14971.8|14969.8|14966.8|14964.8|420
1626339900000|2021-07-15 09:05:00|14967.3|14965.3|14960.8|14958.8|14967.4|14965.4|14958.1|14956.1|502
1626340200000|2021-07-15 09:10:00|14960.7|14958.7|14959.3|14957.3|14961.6|14959.6|14954.1|14952.1|530
1626340500000|2021-07-15 09:15:00|14959.2|14957.2|14952.8|14950.8|14960.4|14958.4|14950.1|14948.1|588
1626340800000|2021-07-15 09:20:00|14953.4|14951.4|14954.7|14952.7|14958.3|14956.3|14951.9|14949.9|619
1626341100000|2021-07-15 09:25:00|14954.8|14952.8|14955.1|14953.1|14958.1|14956.1|14952.2|14950.2|384
1626341400000|2021-07-15 09:30:00|14954.9|14952.9|14955.6|14953.6|14957.6|14955.6|14952.3|14950.3|410
1626341700000|2021-07-15 09:35:00|14955.4|14953.4|14956.1|14954.1|14957.1|14955.1|14952.2|14950.2|215
1626342000000|2021-07-15 09:40:00|14955.9|14953.9|14956.6|14954.6|14960.1|14958.1|14955.7|14953.7|416
1626342300000|2021-07-15 09:45:00|14956.7|14954.7|14961.3|14959.3|14963.1|14961.1|14955.3|14953.3|390
1626342600000|2021-07-15 09:50:00|14961.4|14959.4|14960.4|14958.4|14963.7|14961.7|14957.7|14955.7|317
1626342900000|2021-07-15 09:55:00|14960.6|14958.6|14957.9|14955.9|14961.6|14959.6|14954.6|14952.6|512
1626343200000|2021-07-15 10:00:00|14957.8|14955.8|14949.1|14947.1|14958.8|14956.8|14946.1|14944.1|842
1626343500000|2021-07-15 10:05:00|14949.2|14947.2|14938.1|14936.1|14949.9|14947.9|14938.1|14936.1|841
1626343800000|2021-07-15 10:10:00|14937.9|14935.9|14934.3|14932.3|14940.6|14938.6|14929.7|14927.7|957
1626344100000|2021-07-15 10:15:00|14934.4|14932.4|14923.6|14921.6|14934.4|14932.4|14916.2|14914.2|1590
1626344400000|2021-07-15 10:20:00|14923.4|14921.4|14925.2|14923.2|14925.6|14923.6|14918.8|14916.8|620
1626344700000|2021-07-15 10:25:00|14924.7|14922.7|14921.8|14919.8|14931.9|14929.9|14921.6|14919.6|989
1626345000000|2021-07-15 10:30:00|14921.9|14919.9|14911.2|14909.2|14922.3|14920.3|14907.9|14905.9|1654
1626345300000|2021-07-15 10:35:00|14911.3|14909.3|14929.7|14927.7|14930.1|14928.1|14911.3|14909.3|1326
1626345600000|2021-07-15 10:40:00|14929.6|14927.6|14934.6|14932.6|14937.2|14935.2|14927.8|14925.8|1167
1626345900000|2021-07-15 10:45:00|14934.4|14932.4|14935.6|14933.6|14940.1|14938.1|14933.4|14931.4|911
1626346200000|2021-07-15 10:50:00|14935.7|14933.7|14924.9|14922.9|14939.2|14937.2|14924.7|14922.7|857
1626346500000|2021-07-15 10:55:00|14924.8|14922.8|14919.7|14917.7|14930.6|14928.6|14919.7|14917.7|673
1626346800000|2021-07-15 11:00:00|14919.9|14917.9|14913.9|14911.9|14925.2|14923.2|14911.9|14909.9|1064
1626347100000|2021-07-15 11:05:00|14914.1|14912.1|14916.4|14914.4|14918.4|14916.4|14901.8|14899.8|1899
1626347400000|2021-07-15 11:10:00|14916.6|14914.6|14909.7|14907.7|14919.3|14917.3|14907.6|14905.6|1031
1626347700000|2021-07-15 11:15:00|14909.8|14907.8|14887.2|14885.2|14910.8|14908.8|14884.8|14882.8|2361
1626348000000|2021-07-15 11:20:00|14887.3|14885.3|14879.1|14877.1|14888.8|14886.8|14878.1|14876.1|2273
1626348300000|2021-07-15 11:25:00|14878.9|14876.9|14883.6|14881.6|14890.1|14888.1|14873.9|14871.9|1798
1626348600000|2021-07-15 11:30:00|14883.2|14881.2|14889.2|14887.2|14889.8|14887.8|14876.8|14874.8|1093
1626348900000|2021-07-15 11:35:00|14889.1|14887.1|14884.1|14882.1|14896.3|14894.3|14883.7|14881.7|1436
1626349200000|2021-07-15 11:40:00|14884.3|14882.3|14898.4|14896.4|14898.6|14896.6|14883.2|14881.2|1446
1626349500000|2021-07-15 11:45:00|14898.7|14896.7|14903.2|14901.2|14904.4|14902.4|14894.2|14892.2|1105
1626349800000|2021-07-15 11:50:00|14903.1|14901.1|14905.7|14903.7|14912.9|14910.9|14903.1|14901.1|1146
1626350100000|2021-07-15 11:55:00|14905.6|14903.6|14900.6|14898.6|14907.6|14905.6|14900.1|14898.1|1069
1626350400000|2021-07-15 12:00:00|14900.7|14898.7|14897.7|14895.7|14902.4|14900.4|14892.4|14890.4|1203
1626350700000|2021-07-15 12:05:00|14897.9|14895.9|14894.6|14892.6|14903.8|14901.8|14894.6|14892.6|787
1626351000000|2021-07-15 12:10:00|14894.7|14892.7|14888.6|14886.6|14897.7|14895.7|14884.8|14882.8|1432
1626351300000|2021-07-15 12:15:00|14888.4|14886.4|14892.7|14890.7|14896.8|14894.8|14886.9|14884.9|975
1626351600000|2021-07-15 12:20:00|14892.6|14890.6|14902.4|14900.4|14904.3|14902.3|14887.9|14885.9|1079
1626351900000|2021-07-15 12:25:00|14902.3|14900.3|14903.9|14901.9|14906.7|14904.7|14900.4|14898.4|809
1626352200000|2021-07-15 12:30:00|14904.1|14902.1|14904.4|14902.4|14914.1|14912.1|14892.9|14890.9|2587
1626352500000|2021-07-15 12:35:00|14904.3|14902.3|14906.6|14904.6|14908.7|14906.7|14899.3|14897.3|1214
1626352800000|2021-07-15 12:40:00|14906.4|14904.4|14910.4|14908.4|14916.7|14914.7|14905.9|14903.9|1499
1626353100000|2021-07-15 12:45:00|14910.2|14908.2|14906.6|14904.6|14911.8|14909.8|14901.6|14899.6|1022
1626353400000|2021-07-15 12:50:00|14906.7|14904.7|14905.8|14903.8|14908.3|14906.3|14899.4|14897.4|971
1626353700000|2021-07-15 12:55:00|14905.9|14903.9|14898.7|14896.7|14906.3|14904.3|14897.4|14895.4|865
1626354000000|2021-07-15 13:00:00|14898.6|14896.6|14900.3|14898.3|14906.9|14904.9|14896.8|14894.8|1270
1626354300000|2021-07-15 13:05:00|14900.4|14898.4|14911.9|14909.9|14912.2|14910.2|14900.3|14898.3|1243
1626354600000|2021-07-15 13:10:00|14911.8|14909.8|14908.2|14906.2|14914.6|14912.6|14907.9|14905.9|965
1626354900000|2021-07-15 13:15:00|14908.1|14906.1|14904.2|14902.2|14911.3|14909.3|14902.4|14900.4|986
1626355200000|2021-07-15 13:20:00|14904.4|14902.4|14898.4|14896.4|14905.7|14903.7|14897.8|14895.8|1207
1626355500000|2021-07-15 13:25:00|14898.1|14896.1|14902.1|14900.1|14908.1|14906.1|14898.1|14896.1|2355
1626355800000|2021-07-15 13:30:00|14901.6|14900.6|14842.6|14841.6|14909.8|14908.8|14842.6|14841.6|19962
1626356100000|2021-07-15 13:35:00|14842.8|14841.8|14813.8|14812.8|14851.2|14850.2|14810.7|14809.7|16749
1626356400000|2021-07-15 13:40:00|14814.3|14813.3|14822.6|14821.6|14833.6|14832.6|14804.8|14803.8|12438
1626356700000|2021-07-15 13:45:00|14822.2|14821.2|14877.4|14876.4|14879.6|14878.6|14816.4|14815.4|13271
1626357000000|2021-07-15 13:50:00|14877.3|14876.3|14862.8|14861.8|14878.6|14877.6|14855.6|14854.6|10501
1626357300000|2021-07-15 13:55:00|14863.3|14862.3|14901.6|14900.6|14904.3|14903.3|14861.3|14860.3|11157
1626357600000|2021-07-15 14:00:00|14903.2|14902.2|14883.4|14882.4|14904.6|14903.6|14873.8|14872.8|9401
1626357900000|2021-07-15 14:05:00|14883.6|14882.6|14896.1|14895.1|14896.3|14895.3|14876.1|14875.1|6183
1626358200000|2021-07-15 14:10:00|14895.5|14894.5|14884.7|14883.7|14898.2|14897.2|14875.2|14874.2|6176
1626358500000|2021-07-15 14:15:00|14884.6|14883.6|14849.7|14848.7|14890.7|14889.7|14848.9|14847.9|8950
1626358800000|2021-07-15 14:20:00|14849.5|14848.5|14853.7|14852.7|14862.7|14861.7|14838.5|14837.5|8495
1626359100000|2021-07-15 14:25:00|14853|14852|14811.7|14810.7|14855|14854|14794.1|14793.1|14439
1626359400000|2021-07-15 14:30:00|14812.2|14811.2|14828.7|14827.7|14835|14834|14809.7|14808.7|8340
1626359700000|2021-07-15 14:35:00|14828.9|14827.9|14848|14847|14851|14850|14813.2|14812.2|8833
1626360000000|2021-07-15 14:40:00|14847.9|14846.9|14794.7|14793.7|14847.9|14846.9|14794.7|14793.7|10733
1626360300000|2021-07-15 14:45:00|14795|14794|14775|14774|14803.6|14802.6|14771.4|14770.4|12726
1626360600000|2021-07-15 14:50:00|14775.1|14774.1|14790.4|14789.4|14798.5|14797.5|14763.4|14762.4|10899
1626360900000|2021-07-15 14:55:00|14790.2|14789.2|14788.2|14787.2|14807.5|14806.5|14782.2|14781.2|6871
1626361200000|2021-07-15 15:00:00|14787.4|14786.4|14767.2|14766.2|14800.7|14799.7|14761.5|14760.5|8556
1626361500000|2021-07-15 15:05:00|14767.7|14766.7|14804.7|14803.7|14811|14810|14767.2|14766.2|7866
1626361800000|2021-07-15 15:10:00|14804.6|14803.6|14823.2|14822.2|14825.1|14824.1|14793.7|14792.7|6577
1626362100000|2021-07-15 15:15:00|14823|14822|14818.7|14817.7|14825.1|14824.1|14813.9|14812.9|4456
1626362400000|2021-07-15 15:20:00|14818.5|14817.5|14825.7|14824.7|14830.1|14829.1|14816.4|14815.4|4641
1626362700000|2021-07-15 15:25:00|14824.9|14823.9|14826|14825|14831.5|14830.5|14819|14818|4414
1626363000000|2021-07-15 15:30:00|14826.1|14825.1|14833|14832|14837.7|14836.7|14824.2|14823.2|4676
1626363300000|2021-07-15 15:35:00|14833.2|14832.2|14822|14821|14834.5|14833.5|14816|14815|4109
1626363600000|2021-07-15 15:40:00|14822.1|14821.1|14818.4|14817.4|14826.7|14825.7|14808.6|14807.6|3625
1626363900000|2021-07-15 15:45:00|14818.2|14817.2|14797|14796|14825|14824|14796.5|14795.5|4863
1626364200000|2021-07-15 15:50:00|14797.1|14796.1|14787.5|14786.5|14801.5|14800.5|14786.4|14785.4|4267
1626364500000|2021-07-15 15:55:00|14787.6|14786.6|14784.2|14783.2|14792.1|14791.1|14776.5|14775.5|5154
1626364800000|2021-07-15 16:00:00|14784.1|14783.1|14763.7|14762.7|14784.5|14783.5|14756.4|14755.4|7376
1626365100000|2021-07-15 16:05:00|14763.9|14762.9|14746.5|14745.5|14774.5|14773.5|14744.9|14743.9|7726
1626365400000|2021-07-15 16:10:00|14746.2|14745.2|14755.7|14754.7|14760.5|14759.5|14741|14740|8216
1626365700000|2021-07-15 16:15:00|14755.6|14754.6|14768.7|14767.7|14771.7|14770.7|14744.5|14743.5|6730
1626366000000|2021-07-15 16:20:00|14768.6|14767.6|14772|14771|14775.2|14774.2|14764.9|14763.9|4696
1626366300000|2021-07-15 16:25:00|14772.2|14771.2|14785|14784|14786.1|14785.1|14771.5|14770.5|4236
1626366600000|2021-07-15 16:30:00|14784.9|14783.9|14769.7|14768.7|14787.5|14786.5|14769.2|14768.2|4518
1626366900000|2021-07-15 16:35:00|14769.6|14768.6|14798|14797|14802.9|14801.9|14768.9|14767.9|5460
1626367200000|2021-07-15 16:40:00|14796.6|14795.6|14797.8|14796.8|14801|14800|14791.3|14790.3|3718
1626367500000|2021-07-15 16:45:00|14797.5|14796.5|14798|14797|14802.3|14801.3|14794.9|14793.9|2763
1626367800000|2021-07-15 16:50:00|14798.1|14797.1|14794.3|14793.3|14805.8|14804.8|14791.8|14790.8|3203
1626368100000|2021-07-15 16:55:00|14794.1|14793.1|14789.6|14788.6|14797.8|14796.8|14785.1|14784.1|3192
1626368400000|2021-07-15 17:00:00|14789.5|14788.5|14769.9|14768.9|14793.8|14792.8|14769.9|14768.9|4477
1626368700000|2021-07-15 17:05:00|14769.8|14768.8|14767.1|14766.1|14772.9|14771.9|14762.6|14761.6|3727
1626369000000|2021-07-15 17:10:00|14767|14766|14756.4|14755.4|14775.8|14774.8|14753.1|14752.1|4647
1626369300000|2021-07-15 17:15:00|14756.1|14755.1|14757.8|14756.8|14781.4|14780.4|14749.8|14748.8|6585
1626369600000|2021-07-15 17:20:00|14757.9|14756.9|14767|14766|14771.1|14770.1|14754.3|14753.3|4808
1626369900000|2021-07-15 17:25:00|14766.9|14765.9|14764.4|14763.4|14774.4|14773.4|14762.5|14761.5|3195
1626370200000|2021-07-15 17:30:00|14764.3|14763.3|14743.4|14742.4|14764.3|14763.3|14738.8|14737.8|6729
1626370500000|2021-07-15 17:35:00|14743.5|14742.5|14730.4|14729.4|14746.1|14745.1|14730.1|14729.1|6207
1626370800000|2021-07-15 17:40:00|14730.1|14729.1|14740.4|14739.4|14748.6|14747.6|14729.9|14728.9|5882
1626371100000|2021-07-15 17:45:00|14739.9|14738.9|14749.3|14748.3|14752.4|14751.4|14737.6|14736.6|5205
1626371400000|2021-07-15 17:50:00|14749.5|14748.5|14728.5|14727.5|14752.4|14751.4|14728.5|14727.5|5101
1626371700000|2021-07-15 17:55:00|14728.6|14727.6|14717.6|14716.6|14728.8|14727.8|14715.4|14714.4|7416
1626372000000|2021-07-15 18:00:00|14717.3|14716.3|14740|14739|14743.6|14742.6|14716.3|14715.3|6527
1626372300000|2021-07-15 18:05:00|14740.1|14739.1|14743.9|14742.9|14751.8|14750.8|14737.3|14736.3|4098
1626372600000|2021-07-15 18:10:00|14744.4|14743.4|14742.9|14741.9|14750.8|14749.8|14738.3|14737.3|3760
1626372900000|2021-07-15 18:15:00|14742.8|14741.8|14757.4|14756.4|14759.3|14758.3|14735.3|14734.3|4754
1626373200000|2021-07-15 18:20:00|14757.5|14756.5|14757.8|14756.8|14765.9|14764.9|14755.3|14754.3|3743
1626373500000|2021-07-15 18:25:00|14757.9|14756.9|14760|14759|14768|14767|14755.9|14754.9|3541
1626373800000|2021-07-15 18:30:00|14759.9|14758.9|14757.6|14756.6|14766.4|14765.4|14751.6|14750.6|3779
1626374100000|2021-07-15 18:35:00|14757.8|14756.8|14750.5|14749.5|14760.3|14759.3|14746.1|14745.1|3858
1626374400000|2021-07-15 18:40:00|14750.3|14749.3|14743.8|14742.8|14752.5|14751.5|14741.9|14740.9|3402
1626374700000|2021-07-15 18:45:00|14743.9|14742.9|14764.9|14763.9|14766|14765|14733.1|14732.1|5353
1626375000000|2021-07-15 18:50:00|14765|14764|14778.9|14777.9|14779.8|14778.8|14762.9|14761.9|4791
1626375300000|2021-07-15 18:55:00|14778.8|14777.8|14784.6|14783.6|14788.4|14787.4|14777.6|14776.6|4357
1626375600000|2021-07-15 19:00:00|14784.5|14783.5|14783.6|14782.6|14791.8|14790.8|14783.3|14782.3|4055
1626375900000|2021-07-15 19:05:00|14783.4|14782.4|14779.5|14778.5|14788.5|14787.5|14775.8|14774.8|3370
1626376200000|2021-07-15 19:10:00|14779.4|14778.4|14772.9|14771.9|14782|14781|14769.5|14768.5|3315
1626376500000|2021-07-15 19:15:00|14773|14772|14772.9|14771.9|14775.5|14774.5|14765.8|14764.8|3492
1626376800000|2021-07-15 19:20:00|14772.8|14771.8|14766.9|14765.9|14781.7|14780.7|14761.1|14760.1|4534
1626377100000|2021-07-15 19:25:00|14766.8|14765.8|14776.3|14775.3|14779.8|14778.8|14766.1|14765.1|3075
1626377400000|2021-07-15 19:30:00|14776.2|14775.2|14798.6|14797.6|14805.8|14804.8|14776.2|14775.2|8765
1626377700000|2021-07-15 19:35:00|14799.2|14798.2|14779.1|14778.1|14808.1|14807.1|14778.4|14777.4|6683
1626378000000|2021-07-15 19:40:00|14779.2|14778.2|14774.3|14773.3|14788.4|14787.4|14771.6|14770.6|5671
1626378300000|2021-07-15 19:45:00|14774.4|14773.4|14784.8|14783.8|14790.8|14789.8|14774.4|14773.4|6630
1626378600000|2021-07-15 19:50:00|14785.1|14784.1|14787.7|14786.7|14791.7|14790.7|14776.1|14775.1|7642
1626378900000|2021-07-15 19:55:00|14787.3|14786.3|14797.3|14796.3|14798.4|14797.4|14783.2|14782.2|14220
1626379200000|2021-07-15 20:00:00|14797.8|14795.8|14783.3|14781.3|14801.6|14799.6|14783.3|14781.3|4642
1626379500000|2021-07-15 20:05:00|14783.8|14781.8|14773.6|14771.6|14785.1|14783.1|14771.9|14769.9|2266
1626379800000|2021-07-15 20:10:00|14774.8|14772.8|14778.9|14776.9|14781.8|14779.8|14774.8|14772.8|1364
1626380100000|2021-07-15 20:15:00|14779.1|14777.1|14778.8|14776.8|14780.3|14778.3|14776.4|14774.4|214
1626380400000|2021-07-15 20:20:00|14778.7|14776.7|14777.1|14775.1|14781.1|14779.1|14776.7|14774.7|174
1626380700000|2021-07-15 20:25:00|14776.9|14774.9|14777.6|14775.6|14778.7|14776.7|14776.3|14774.3|165
1626381000000|2021-07-15 20:30:00|14777.4|14775.4|14777.8|14775.8|14778.2|14776.2|14776.3|14774.3|276
1626381300000|2021-07-15 20:35:00|14777.9|14775.9|14779.9|14777.9|14780.1|14778.1|14777.6|14775.6|211
1626381600000|2021-07-15 20:40:00|14779.8|14777.8|14782.1|14780.1|14782.6|14780.6|14779.8|14777.8|268
1626381900000|2021-07-15 20:45:00|14782.2|14780.2|14777.7|14775.7|14782.6|14780.6|14777.6|14775.6|282
1626382200000|2021-07-15 20:50:00|14777.8|14775.8|14782.3|14780.3|14782.4|14780.4|14776.4|14774.4|255
1626382500000|2021-07-15 20:55:00|14782.2|14780.2|14784.8|14779.8|14784.9|14782.1|14781.8|14779.8|195
1626382800000|2021-07-15 21:00:00|14784.7|14779.7|14786.9|14781.9|14787.7|14782.7|14784.6|14779.6|0
1626383100000|2021-07-15 21:05:00|14786.5|14781.5|14786.2|14781.2|14787.5|14782.5|14785.5|14780.5|0
1626383400000|2021-07-15 21:10:00|14786.1|14781.1|14785|14780|14786.1|14781.1|14784.9|14779.9|0
1626383700000|2021-07-15 21:15:00|14784.9|14779.9|14783.4|14778.4|14785|14780|14783.4|14778.4|0
1626384000000|2021-07-15 21:20:00|14783.3|14778.3|14784.8|14779.8|14784.8|14779.8|14781.8|14776.8|0
1626384300000|2021-07-15 21:25:00|14784.5|14779.5|14784.6|14779.6|14784.9|14779.9|14784.5|14779.5|0
1626384600000|2021-07-15 21:30:00|14784.5|14779.5|14784.2|14779.2|14784.5|14779.5|14784.1|14779.1|0
1626384900000|2021-07-15 21:35:00|14784.1|14779.1|14783.5|14778.5|14784.1|14779.1|14782.9|14777.9|0
1626385200000|2021-07-15 21:40:00|14783.6|14778.6|14783.9|14778.9|14784.9|14779.9|14783.4|14778.4|0
1626385500000|2021-07-15 21:45:00|14784|14779|14782.9|14777.9|14784.4|14779.4|14782.9|14777.9|0
1626385800000|2021-07-15 21:50:00|14782.8|14777.8|14783.3|14778.3|14783.3|14778.3|14782.8|14777.8|0
1626386100000|2021-07-15 21:55:00|14783.2|14778.2|14783.1|14778.1|14783.5|14778.5|14782.9|14777.9|0
1626386400000|2021-07-15 22:00:00|14785.8|14783.8|14785.7|14783.7|14786.8|14784.8|14779.9|14777.9|380
1626386700000|2021-07-15 22:05:00|14785.9|14783.9|14783.9|14781.9|14786.9|14784.9|14783.2|14781.2|117
1626387000000|2021-07-15 22:10:00|14783.8|14781.8|14781.2|14779.2|14784.9|14782.9|14780.3|14778.3|290
1626387300000|2021-07-15 22:15:00|14781.3|14779.3|14778.9|14776.9|14782.6|14780.6|14778.9|14776.9|131
1626387600000|2021-07-15 22:20:00|14778.8|14776.8|14778.6|14776.6|14780.7|14778.7|14778.3|14776.3|81
1626387900000|2021-07-15 22:25:00|14778.7|14776.7|14775.2|14773.2|14778.7|14776.7|14774.7|14772.7|203
1626388200000|2021-07-15 22:30:00|14774.9|14772.9|14777.7|14775.7|14777.9|14775.9|14774.8|14772.8|117
1626388500000|2021-07-15 22:35:00|14777.6|14775.6|14777.1|14775.1|14777.8|14775.8|14776.4|14774.4|39
1626388800000|2021-07-15 22:40:00|14776.9|14774.9|14776.2|14774.2|14777.7|14775.7|14775.4|14773.4|52
1626389100000|2021-07-15 22:45:00|14776.1|14774.1|14779.1|14777.1|14779.7|14777.7|14776.1|14774.1|168
1626389400000|2021-07-15 22:50:00|14779.2|14777.2|14780.6|14778.6|14784.4|14782.4|14778.7|14776.7|240
1626389700000|2021-07-15 22:55:00|14780.4|14778.4|14782.3|14780.3|14783.9|14781.9|14778.6|14776.6|152
1626390000000|2021-07-15 23:00:00|14782.4|14780.4|14783.7|14781.7|14786.3|14784.3|14781.7|14779.7|202
1626390300000|2021-07-15 23:05:00|14783.3|14781.3|14780.8|14778.8|14785.3|14783.3|14780.6|14778.6|106
1626390600000|2021-07-15 23:10:00|14780.9|14778.9|14783.2|14781.2|14783.6|14781.6|14780.3|14778.3|57
1626390900000|2021-07-15 23:15:00|14783.1|14781.1|14782.9|14780.9|14786.3|14784.3|14781.9|14779.9|131
1626391200000|2021-07-15 23:20:00|14783.1|14781.1|14784.2|14782.2|14784.7|14782.7|14782.2|14780.2|61
1626391500000|2021-07-15 23:25:00|14784.3|14782.3|14781.8|14779.8|14785.1|14783.1|14781.7|14779.7|130
1626391800000|2021-07-15 23:30:00|14781.7|14779.7|14776.1|14774.1|14782.1|14780.1|14775.8|14773.8|206
1626392100000|2021-07-15 23:35:00|14776.2|14774.2|14775.6|14773.6|14778.9|14776.9|14771.3|14769.3|342
1626392400000|2021-07-15 23:40:00|14775.2|14773.2|14767.3|14765.3|14776.2|14774.2|14764.9|14762.9|366
1626392700000|2021-07-15 23:45:00|14767.2|14765.2|14767.9|14765.9|14771.1|14769.1|14767.1|14765.1|183
1626393000000|2021-07-15 23:50:00|14767.8|14765.8|14765.7|14763.7|14769.1|14767.1|14764.1|14762.1|187
1626393300000|2021-07-15 23:55:00|14765.6|14763.6|14763.8|14761.8|14766.9|14764.9|14761.3|14759.3|401
1626393600000|2021-07-16 00:00:00|14763.9|14761.9|14758.4|14756.4|14765.3|14763.3|14756.2|14754.2|661
1626393900000|2021-07-16 00:05:00|14758.6|14756.6|14751.7|14749.7|14759.1|14757.1|14750.1|14748.1|554
1626394200000|2021-07-16 00:10:00|14751.8|14749.8|14767.9|14765.9|14768.8|14766.8|14751.8|14749.8|685
1626394500000|2021-07-16 00:15:00|14767.8|14765.8|14763.4|14761.4|14769.4|14767.4|14762.7|14760.7|404
1626394800000|2021-07-16 00:20:00|14763.2|14761.2|14775.8|14773.8|14778.1|14776.1|14759.8|14757.8|698
1626395100000|2021-07-16 00:25:00|14775.7|14773.7|14772.3|14770.3|14775.9|14773.9|14768.7|14766.7|332
1626395400000|2021-07-16 00:30:00|14772.2|14770.2|14769.6|14767.6|14773.3|14771.3|14766.3|14764.3|265
1626395700000|2021-07-16 00:35:00|14769.7|14767.7|14767.4|14765.4|14770.1|14768.1|14766.4|14764.4|124
1626396000000|2021-07-16 00:40:00|14767.3|14765.3|14757.1|14755.1|14767.3|14765.3|14754.2|14752.2|538
1626396300000|2021-07-16 00:45:00|14756.7|14754.7|14760.2|14758.2|14760.2|14758.2|14754.4|14752.4|330
1626396600000|2021-07-16 00:50:00|14760.3|14758.3|14759.3|14757.3|14761.9|14759.9|14758.3|14756.3|237
1626396900000|2021-07-16 00:55:00|14759.1|14757.1|14752.4|14750.4|14759.3|14757.3|14749.3|14747.3|510
1626397200000|2021-07-16 01:00:00|14752.2|14750.2|14749.2|14747.2|14752.7|14750.7|14744.4|14742.4|551
1626397500000|2021-07-16 01:05:00|14749.3|14747.3|14753.8|14751.8|14754.4|14752.4|14744.4|14742.4|333
1626397800000|2021-07-16 01:10:00|14753.7|14751.7|14750.4|14748.4|14754.8|14752.8|14750.3|14748.3|194
1626398100000|2021-07-16 01:15:00|14750.6|14748.6|14757.4|14755.4|14757.8|14755.8|14749.3|14747.3|291
1626398400000|2021-07-16 01:20:00|14757.3|14755.3|14750.9|14748.9|14757.7|14755.7|14750.3|14748.3|237
1626398700000|2021-07-16 01:25:00|14750.8|14748.8|14756.2|14754.2|14758.3|14756.3|14750.6|14748.6|218
1626399000000|2021-07-16 01:30:00|14756.1|14754.1|14761.1|14759.1|14766.7|14764.7|14755.8|14753.8|654
1626399300000|2021-07-16 01:35:00|14761.2|14759.2|14758.4|14756.4|14762.4|14760.4|14756.7|14754.7|269
1626399600000|2021-07-16 01:40:00|14758.2|14756.2|14760.3|14758.3|14760.9|14758.9|14756.2|14754.2|209
1626399900000|2021-07-16 01:45:00|14760.2|14758.2|14759.4|14757.4|14761.2|14759.2|14754.6|14752.6|209
1626400200000|2021-07-16 01:50:00|14758.9|14756.9|14755.4|14753.4|14761.4|14759.4|14754.1|14752.1|230
1626400500000|2021-07-16 01:55:00|14755.3|14753.3|14750.2|14748.2|14755.3|14753.3|14745.2|14743.2|809
1626400800000|2021-07-16 02:00:00|14750.3|14748.3|14748.6|14746.6|14752.6|14750.6|14743.2|14741.2|513
1626401100000|2021-07-16 02:05:00|14748.4|14746.4|14748.8|14746.8|14752.6|14750.6|14747.9|14745.9|238
1626401400000|2021-07-16 02:10:00|14748.7|14746.7|14751.9|14749.9|14752.2|14750.2|14746.7|14744.7|174
1626401700000|2021-07-16 02:15:00|14751.8|14749.8|14751.7|14749.7|14754.1|14752.1|14750.2|14748.2|304
1626402000000|2021-07-16 02:20:00|14751.6|14749.6|14753.6|14751.6|14754.4|14752.4|14751.2|14749.2|161
1626402300000|2021-07-16 02:25:00|14753.4|14751.4|14750.4|14748.4|14753.9|14751.9|14749.4|14747.4|190
1626402600000|2021-07-16 02:30:00|14750.3|14748.3|14755.7|14753.7|14756.4|14754.4|14750.3|14748.3|174
1626402900000|2021-07-16 02:35:00|14755.8|14753.8|14757.7|14755.7|14757.9|14755.9|14754.8|14752.8|179
1626403200000|2021-07-16 02:40:00|14757.6|14755.6|14758.8|14756.8|14759.8|14757.8|14755.9|14753.9|110
1626403500000|2021-07-16 02:45:00|14758.7|14756.7|14755.4|14753.4|14759.4|14757.4|14754.9|14752.9|177
1626403800000|2021-07-16 02:50:00|14755.6|14753.6|14757.3|14755.3|14757.4|14755.4|14755.4|14753.4|63
1626404100000|2021-07-16 02:55:00|14757.2|14755.2|14759.6|14757.6|14759.7|14757.7|14754.4|14752.4|158
1626404400000|2021-07-16 03:00:00|14759.7|14757.7|14761.1|14759.1|14765.3|14763.3|14759.7|14757.7|326
1626404700000|2021-07-16 03:05:00|14760.9|14758.9|14761.6|14759.6|14763.3|14761.3|14760.1|14758.1|138
1626405000000|2021-07-16 03:10:00|14761.4|14759.4|14761.8|14759.8|14765.1|14763.1|14760.6|14758.6|121
1626405300000|2021-07-16 03:15:00|14762.1|14760.1|14761.2|14759.2|14762.7|14760.7|14759.9|14757.9|83
1626405600000|2021-07-16 03:20:00|14761.4|14759.4|14763.4|14761.4|14764.3|14762.3|14760.9|14758.9|102
1626405900000|2021-07-16 03:25:00|14763.6|14761.6|14771.1|14769.1|14771.3|14769.3|14762.9|14760.9|377
1626406200000|2021-07-16 03:30:00|14770.9|14768.9|14781.6|14779.6|14785.6|14783.6|14770.8|14768.8|682
1626406500000|2021-07-16 03:35:00|14781.4|14779.4|14784.4|14782.4|14785.4|14783.4|14779.8|14777.8|264
1626406800000|2021-07-16 03:40:00|14784.6|14782.6|14783.1|14781.1|14786.2|14784.2|14780.7|14778.7|279
1626407100000|2021-07-16 03:45:00|14782.7|14780.7|14783.4|14781.4|14790.9|14788.9|14782.7|14780.7|523
1626407400000|2021-07-16 03:50:00|14783.3|14781.3|14781.4|14779.4|14784.9|14782.9|14780.2|14778.2|258
1626407700000|2021-07-16 03:55:00|14781.3|14779.3|14782.7|14780.7|14784.2|14782.2|14781.3|14779.3|176
1626408000000|2021-07-16 04:00:00|14782.6|14780.6|14785.3|14783.3|14786.1|14784.1|14781.9|14779.9|217
1626408300000|2021-07-16 04:05:00|14786.3|14784.3|14782.8|14780.8|14788.1|14786.1|14782.2|14780.2|314
1626408600000|2021-07-16 04:10:00|14783.1|14781.1|14780.4|14778.4|14783.2|14781.2|14778.3|14776.3|377
1626408900000|2021-07-16 04:15:00|14780.6|14778.6|14778.9|14776.9|14782.3|14780.3|14778.2|14776.2|175
1626409200000|2021-07-16 04:20:00|14778.7|14776.7|14779.4|14777.4|14780.3|14778.3|14777.1|14775.1|117
1626409500000|2021-07-16 04:25:00|14779.2|14777.2|14778.9|14776.9|14779.7|14777.7|14776.7|14774.7|114
1626409800000|2021-07-16 04:30:00|14778.8|14776.8|14780.9|14778.9|14782.2|14780.2|14778.8|14776.8|110
1626410100000|2021-07-16 04:35:00|14781.1|14779.1|14782.3|14780.3|14784.7|14782.7|14781.1|14779.1|150
1626410400000|2021-07-16 04:40:00|14782.2|14780.2|14781.6|14779.6|14782.3|14780.3|14780.1|14778.1|61
1626410700000|2021-07-16 04:45:00|14781.4|14779.4|14787.3|14785.3|14789.3|14787.3|14781.1|14779.1|278
1626411000000|2021-07-16 04:50:00|14787.4|14785.4|14783.4|14781.4|14787.4|14785.4|14782.1|14780.1|104
1626411300000|2021-07-16 04:55:00|14783.6|14781.6|14786.9|14784.9|14787.7|14785.7|14783.6|14781.6|120
1626411600000|2021-07-16 05:00:00|14787.1|14785.1|14791.9|14789.9|14794.2|14792.2|14786.8|14784.8|450
1626411900000|2021-07-16 05:05:00|14792.1|14790.1|14791.2|14789.2|14794.7|14792.7|14789.9|14787.9|256
1626412200000|2021-07-16 05:10:00|14791.3|14789.3|14790.1|14788.1|14793.6|14791.6|14788.4|14786.4|216
1626412500000|2021-07-16 05:15:00|14790.2|14788.2|14791.8|14789.8|14792.1|14790.1|14788.9|14786.9|134
1626412800000|2021-07-16 05:20:00|14791.7|14789.7|14789.2|14787.2|14792.9|14790.9|14788.1|14786.1|118
1626413100000|2021-07-16 05:25:00|14789.1|14787.1|14795.3|14793.3|14795.3|14793.3|14788.6|14786.6|210
1626413400000|2021-07-16 05:30:00|14795.4|14793.4|14799.9|14797.9|14800.7|14798.7|14795.2|14793.2|390
1626413700000|2021-07-16 05:35:00|14800.1|14798.1|14799.9|14797.9|14801.9|14799.9|14797.4|14795.4|283
1626414000000|2021-07-16 05:40:00|14800.1|14798.1|14799.1|14797.1|14800.9|14798.9|14796.3|14794.3|191
1626414300000|2021-07-16 05:45:00|14798.9|14796.9|14790.9|14788.9|14799.3|14797.3|14790.3|14788.3|309
1626414600000|2021-07-16 05:50:00|14791.1|14789.1|14793.6|14791.6|14796.3|14794.3|14790.4|14788.4|171
1626414900000|2021-07-16 05:55:00|14793.4|14791.4|14786.3|14784.3|14795.4|14793.4|14785.8|14783.8|347
1626415200000|2021-07-16 06:00:00|14786.2|14784.2|14773.3|14771.3|14786.8|14784.8|14772.9|14770.9|786
1626415500000|2021-07-16 06:05:00|14773.2|14771.2|14772.8|14770.8|14776.4|14774.4|14767.6|14765.6|611
1626415800000|2021-07-16 06:10:00|14772.9|14770.9|14777.7|14775.7|14779.6|14777.6|14771.7|14769.7|413
1626416100000|2021-07-16 06:15:00|14778.8|14776.8|14783.2|14781.2|14783.8|14781.8|14777.8|14775.8|353
1626416400000|2021-07-16 06:20:00|14783.3|14781.3|14791.4|14789.4|14792.9|14790.9|14782.3|14780.3|545
1626416700000|2021-07-16 06:25:00|14791.9|14789.9|14795.6|14793.6|14796.2|14794.2|14791.4|14789.4|269
1626417000000|2021-07-16 06:30:00|14795.7|14793.7|14789.6|14787.6|14796.8|14794.8|14789.1|14787.1|351
1626417300000|2021-07-16 06:35:00|14791.9|14789.9|14787.4|14785.4|14791.9|14789.9|14786.9|14784.9|307
1626417600000|2021-07-16 06:40:00|14787.2|14785.2|14790.7|14788.7|14791.8|14789.8|14786.8|14784.8|182
1626417900000|2021-07-16 06:45:00|14790.6|14788.6|14789.7|14787.7|14792.2|14790.2|14787.9|14785.9|130
1626418200000|2021-07-16 06:50:00|14789.8|14787.8|14795.6|14793.6|14795.9|14793.9|14785.4|14783.4|264
1626418500000|2021-07-16 06:55:00|14795.4|14793.4|14790.4|14788.4|14797.3|14795.3|14790.4|14788.4|294
1626418800000|2021-07-16 07:00:00|14790.6|14788.6|14779.2|14777.2|14799.3|14797.3|14779.2|14777.2|932
1626419100000|2021-07-16 07:05:00|14779.1|14777.1|14788.2|14786.2|14793.9|14791.9|14774.8|14772.8|809
1626419400000|2021-07-16 07:10:00|14788.1|14786.1|14802.4|14800.4|14807.4|14805.4|14786.2|14784.2|980
1626419700000|2021-07-16 07:15:00|14802.6|14800.6|14797.9|14795.9|14809.7|14807.7|14797.7|14795.7|702
1626420000000|2021-07-16 07:20:00|14798.1|14796.1|14798.8|14796.8|14803.8|14801.8|14795.9|14793.9|496
1626420300000|2021-07-16 07:25:00|14799.4|14797.4|14797.8|14795.8|14805.1|14803.1|14796.9|14794.9|419
1626420600000|2021-07-16 07:30:00|14797.7|14795.7|14804.2|14802.2|14807.2|14805.2|14796.1|14794.1|721
1626420900000|2021-07-16 07:35:00|14804.7|14802.7|14802.7|14800.7|14805.9|14803.9|14799.1|14797.1|366
1626421200000|2021-07-16 07:40:00|14802.6|14800.6|14798.3|14796.3|14804.6|14802.6|14795.8|14793.8|575
1626421500000|2021-07-16 07:45:00|14798.4|14796.4|14799.7|14797.7|14800.7|14798.7|14796.1|14794.1|258
1626421800000|2021-07-16 07:50:00|14799.6|14797.6|14798.4|14796.4|14801.4|14799.4|14797.3|14795.3|132
1626422100000|2021-07-16 07:55:00|14798.6|14796.6|14814.6|14812.6|14820.7|14818.7|14798.3|14796.3|1092
1626422400000|2021-07-16 08:00:00|14814.2|14812.2|14806.1|14804.1|14815.1|14813.1|14802.8|14800.8|688
1626422700000|2021-07-16 08:05:00|14806.2|14804.2|14793.9|14791.9|14808.4|14806.4|14791.8|14789.8|1093
1626423000000|2021-07-16 08:10:00|14793.8|14791.8|14793.8|14791.8|14796.9|14794.9|14788.3|14786.3|832
1626423300000|2021-07-16 08:15:00|14793.9|14791.9|14797.7|14795.7|14801.3|14799.3|14793.6|14791.6|678
1626423600000|2021-07-16 08:20:00|14797.8|14795.8|14789.4|14787.4|14798.8|14796.8|14783.8|14781.8|721
1626423900000|2021-07-16 08:25:00|14789.3|14787.3|14788.6|14786.6|14793.7|14791.7|14784.9|14782.9|432
1626424200000|2021-07-16 08:30:00|14788.4|14786.4|14796.7|14794.7|14798.2|14796.2|14786.1|14784.1|459
1626424500000|2021-07-16 08:35:00|14796.8|14794.8|14794.8|14792.8|14798.1|14796.1|14791.9|14789.9|362
1626424800000|2021-07-16 08:40:00|14794.7|14792.7|14792.9|14790.9|14795.9|14793.9|14791.3|14789.3|227
1626425100000|2021-07-16 08:45:00|14792.8|14790.8|14803.9|14801.9|14804.1|14802.1|14789.8|14787.8|660
1626425400000|2021-07-16 08:50:00|14803.7|14801.7|14800.1|14798.1|14805.4|14803.4|14799.7|14797.7|336
1626425700000|2021-07-16 08:55:00|14799.9|14797.9|14805.3|14803.3|14807.8|14805.8|14799.9|14797.9|417
1626426000000|2021-07-16 09:00:00|14805.1|14803.1|14802.8|14800.8|14806.4|14804.4|14796.6|14794.6|490
1626426300000|2021-07-16 09:05:00|14802.9|14800.9|14813.8|14811.8|14817.3|14815.3|14802.3|14800.3|879
1626426600000|2021-07-16 09:10:00|14813.9|14811.9|14816.9|14814.9|14819.3|14817.3|14810.3|14808.3|776
1626426900000|2021-07-16 09:15:00|14817.1|14815.1|14812.7|14810.7|14817.8|14815.8|14810.6|14808.6|388
1626427200000|2021-07-16 09:20:00|14812.8|14810.8|14816.1|14814.1|14818.4|14816.4|14810.9|14808.9|271
1626427500000|2021-07-16 09:25:00|14816.2|14814.2|14811.4|14809.4|14818.6|14816.6|14811.1|14809.1|261
1626427800000|2021-07-16 09:30:00|14811.3|14809.3|14812.7|14810.7|14813.6|14811.6|14809.2|14807.2|341
1626428100000|2021-07-16 09:35:00|14812.8|14810.8|14814.3|14812.3|14815.9|14813.9|14811.6|14809.6|226
1626428400000|2021-07-16 09:40:00|14813.9|14811.9|14814.6|14812.6|14818.1|14816.1|14812.4|14810.4|266
1626428700000|2021-07-16 09:45:00|14814.4|14812.4|14812.4|14810.4|14815.1|14813.1|14808.4|14806.4|351
1626429000000|2021-07-16 09:50:00|14812.7|14810.7|14811.7|14809.7|14818.1|14816.1|14811.4|14809.4|685
1626429300000|2021-07-16 09:55:00|14811.8|14809.8|14817.9|14815.9|14818.2|14816.2|14806.8|14804.8|543
1626429600000|2021-07-16 10:00:00|14818.2|14816.2|14816.3|14814.3|14824.6|14822.6|14812.9|14810.9|1110
1626429900000|2021-07-16 10:05:00|14816.2|14814.2|14811.7|14809.7|14819.2|14817.2|14810.3|14808.3|525
1626430200000|2021-07-16 10:10:00|14811.4|14809.4|14808.7|14806.7|14811.4|14809.4|14799.8|14797.8|1059
1626430500000|2021-07-16 10:15:00|14808.6|14806.6|14803.4|14801.4|14809.6|14807.6|14801.1|14799.1|911
1626430800000|2021-07-16 10:20:00|14803.6|14801.6|14804.1|14802.1|14806.9|14804.9|14800.1|14798.1|548
1626431100000|2021-07-16 10:25:00|14804.2|14802.2|14806.1|14804.1|14809.2|14807.2|14802.6|14800.6|314
1626431400000|2021-07-16 10:30:00|14805.8|14803.8|14809.4|14807.4|14812.2|14810.2|14804.2|14802.2|358
1626431700000|2021-07-16 10:35:00|14809.3|14807.3|14811.9|14809.9|14812.8|14810.8|14807.9|14805.9|263
1626432000000|2021-07-16 10:40:00|14812.1|14810.1|14816.8|14814.8|14816.8|14814.8|14811.2|14809.2|542
1626432300000|2021-07-16 10:45:00|14816.3|14814.3|14816.4|14814.4|14822.2|14820.2|14814.9|14812.9|793
1626432600000|2021-07-16 10:50:00|14815.9|14813.9|14819.9|14817.9|14821.1|14819.1|14814.4|14812.4|627
1626432900000|2021-07-16 10:55:00|14819.8|14817.8|14824.7|14822.7|14826.6|14824.6|14819.3|14817.3|669
1626433200000|2021-07-16 11:00:00|14824.6|14822.6|14827.2|14825.2|14829.7|14827.7|14821.8|14819.8|1206
1626433500000|2021-07-16 11:05:00|14827.3|14825.3|14824.7|14822.7|14830.2|14828.2|14824.6|14822.6|697
1626433800000|2021-07-16 11:10:00|14824.9|14822.9|14828.3|14826.3|14830.9|14828.9|14821.6|14819.6|700
1626434100000|2021-07-16 11:15:00|14828.4|14826.4|14823.1|14821.1|14833.2|14831.2|14821.7|14819.7|916
1626434400000|2021-07-16 11:20:00|14823.3|14821.3|14823.7|14821.7|14826.3|14824.3|14819.2|14817.2|384
1626434700000|2021-07-16 11:25:00|14823.6|14821.6|14819.7|14817.7|14825.1|14823.1|14817.7|14815.7|448
1626435000000|2021-07-16 11:30:00|14819.6|14817.6|14821.4|14819.4|14825.2|14823.2|14818.4|14816.4|374
1626435300000|2021-07-16 11:35:00|14821.3|14819.3|14815.6|14813.6|14825.6|14823.6|14815.2|14813.2|536
1626435600000|2021-07-16 11:40:00|14815.7|14813.7|14820.2|14818.2|14822.3|14820.3|14814.4|14812.4|506
1626435900000|2021-07-16 11:45:00|14820.1|14818.1|14820.6|14818.6|14822.1|14820.1|14817.1|14815.1|275
1626436200000|2021-07-16 11:50:00|14820.4|14818.4|14824.6|14822.6|14825.8|14823.8|14818.4|14816.4|409
1626436500000|2021-07-16 11:55:00|14824.4|14822.4|14821.8|14819.8|14826.2|14824.2|14819.1|14817.1|529
1626436800000|2021-07-16 12:00:00|14821.9|14819.9|14825.1|14823.1|14825.4|14823.4|14816.6|14814.6|856
1626437100000|2021-07-16 12:05:00|14825.2|14823.2|14822.3|14820.3|14826.4|14824.4|14820.9|14818.9|578
1626437400000|2021-07-16 12:10:00|14822.4|14820.4|14830.3|14828.3|14831.2|14829.2|14821.4|14819.4|875
1626437700000|2021-07-16 12:15:00|14830.4|14828.4|14834.2|14832.2|14835.9|14833.9|14829.6|14827.6|982
1626438000000|2021-07-16 12:20:00|14834.3|14832.3|14836.6|14834.6|14838.1|14836.1|14833.9|14831.9|844
1626438300000|2021-07-16 12:25:00|14837.2|14835.2|14829.8|14827.8|14839.1|14837.1|14829.8|14827.8|820
1626438600000|2021-07-16 12:30:00|14829.6|14827.6|14838.4|14836.4|14841.6|14839.6|14825.1|14823.1|2052
1626438900000|2021-07-16 12:35:00|14838.3|14836.3|14844.3|14842.3|14848.3|14846.3|14835.9|14833.9|1403
1626439200000|2021-07-16 12:40:00|14844.7|14842.7|14850.8|14848.8|14852.8|14850.8|14842.4|14840.4|1467
1626439500000|2021-07-16 12:45:00|14850.6|14848.6|14846.6|14844.6|14851.9|14849.9|14846.6|14844.6|894
1626439800000|2021-07-16 12:50:00|14846.4|14844.4|14847.7|14845.7|14851.1|14849.1|14845.3|14843.3|878
1626440100000|2021-07-16 12:55:00|14847.8|14845.8|14844.2|14842.2|14851.3|14849.3|14844.1|14842.1|909
1626440400000|2021-07-16 13:00:00|14844.1|14842.1|14849.6|14847.6|14851.2|14849.2|14844.1|14842.1|687
1626440700000|2021-07-16 13:05:00|14849.7|14847.7|14848.2|14846.2|14849.9|14847.9|14845.2|14843.2|688
1626441000000|2021-07-16 13:10:00|14848.1|14846.1|14849.1|14847.1|14850.1|14848.1|14843.9|14841.9|775
1626441300000|2021-07-16 13:15:00|14848.9|14846.9|14855.3|14853.3|14855.4|14853.4|14848.8|14846.8|1334
1626441600000|2021-07-16 13:20:00|14855.2|14853.2|14852.1|14850.1|14856.3|14854.3|14848.6|14846.6|1307
1626441900000|2021-07-16 13:25:00|14852.4|14850.4|14835.8|14833.8|14859.9|14857.9|14835.8|14833.8|4429
1626442200000|2021-07-16 13:30:00|14835.3|14834.3|14870.9|14869.9|14875.6|14874.6|14834.7|14833.7|15873
1626442500000|2021-07-16 13:35:00|14870.7|14869.7|14858.6|14857.6|14876.2|14875.2|14852.6|14851.6|10757
1626442800000|2021-07-16 13:40:00|14858.7|14857.7|14837.2|14836.2|14865.4|14864.4|14835.7|14834.7|10394
1626443100000|2021-07-16 13:45:00|14837.6|14836.6|14831.4|14830.4|14851.2|14850.2|14821.8|14820.8|11285
1626443400000|2021-07-16 13:50:00|14831.8|14830.8|14830.1|14829.1|14834.4|14833.4|14815.4|14814.4|10378
1626443700000|2021-07-16 13:55:00|14829.8|14828.8|14824.1|14823.1|14835.3|14834.3|14809.9|14808.9|7754
1626444000000|2021-07-16 14:00:00|14823.2|14822.2|14816.4|14815.4|14827.8|14826.8|14806.3|14805.3|9205
1626444300000|2021-07-16 14:05:00|14816.3|14815.3|14797.6|14796.6|14822.6|14821.6|14797.2|14796.2|8229
1626444600000|2021-07-16 14:10:00|14797.7|14796.7|14794.2|14793.2|14802.7|14801.7|14780.3|14779.3|11008
1626444900000|2021-07-16 14:15:00|14794|14793|14797|14796|14805.4|14804.4|14787.8|14786.8|5565
1626445200000|2021-07-16 14:20:00|14796.8|14795.8|14759.9|14758.9|14797.2|14796.2|14752.8|14751.8|11767
1626445500000|2021-07-16 14:25:00|14759.8|14758.8|14750.7|14749.7|14774.9|14773.9|14747.7|14746.7|10468
1626445800000|2021-07-16 14:30:00|14750.5|14749.5|14769.2|14768.2|14785|14784|14746.8|14745.8|10083
1626446100000|2021-07-16 14:35:00|14769.3|14768.3|14785.4|14784.4|14788.4|14787.4|14760|14759|8430
1626446400000|2021-07-16 14:40:00|14785.3|14784.3|14777.2|14776.2|14789.5|14788.5|14766.9|14765.9|6396
1626446700000|2021-07-16 14:45:00|14777.4|14776.4|14780.8|14779.8|14781.7|14780.7|14762.9|14761.9|6231
1626447000000|2021-07-16 14:50:00|14780.9|14779.9|14788.2|14787.2|14794.4|14793.4|14778.5|14777.5|5604
1626447300000|2021-07-16 14:55:00|14788|14787|14770.5|14769.5|14793.7|14792.7|14762.3|14761.3|5374
1626447600000|2021-07-16 15:00:00|14770.7|14769.7|14743.7|14742.7|14778.8|14777.8|14739.4|14738.4|7516
1626447900000|2021-07-16 15:05:00|14743.5|14742.5|14740.7|14739.7|14753.5|14752.5|14730.7|14729.7|9671
1626448200000|2021-07-16 15:10:00|14740.5|14739.5|14725.9|14724.9|14751.2|14750.2|14720.3|14719.3|8071
1626448500000|2021-07-16 15:15:00|14725.8|14724.8|14737|14736|14743.4|14742.4|14720.9|14719.9|6514
1626448800000|2021-07-16 15:20:00|14736.9|14735.9|14730.7|14729.7|14745.8|14744.8|14730.3|14729.3|4655
1626449100000|2021-07-16 15:25:00|14730.4|14729.4|14718.4|14717.4|14742.9|14741.9|14718.4|14717.4|5584
1626449400000|2021-07-16 15:30:00|14718.5|14717.5|14738.4|14737.4|14739.4|14738.4|14716.7|14715.7|6638
1626449700000|2021-07-16 15:35:00|14738.3|14737.3|14737.8|14736.8|14744.9|14743.9|14734.9|14733.9|4073
1626450000000|2021-07-16 15:40:00|14737.4|14736.4|14721.7|14720.7|14738.2|14737.2|14718.8|14717.8|5669
1626450300000|2021-07-16 15:45:00|14721.8|14720.8|14722.9|14721.9|14729.4|14728.4|14703.9|14702.9|8539
1626450600000|2021-07-16 15:50:00|14722.8|14721.8|14742.2|14741.2|14746.3|14745.3|14720.3|14719.3|6331
1626450900000|2021-07-16 15:55:00|14742.9|14741.9|14734.5|14733.5|14748|14747|14733.3|14732.3|4810
1626451200000|2021-07-16 16:00:00|14734.8|14733.8|14754.7|14753.7|14758.8|14757.8|14731.8|14730.8|5829
1626451500000|2021-07-16 16:05:00|14754.8|14753.8|14760.2|14759.2|14764.8|14763.8|14754.2|14753.2|3764
1626451800000|2021-07-16 16:10:00|14760.3|14759.3|14760.2|14759.2|14763.4|14762.4|14755.3|14754.3|2933
1626452100000|2021-07-16 16:15:00|14760|14759|14772.8|14771.8|14774.8|14773.8|14757.9|14756.9|4217
1626452400000|2021-07-16 16:20:00|14772.9|14771.9|14769.4|14768.4|14776|14775|14766.8|14765.8|3080
1626452700000|2021-07-16 16:25:00|14769.5|14768.5|14766.5|14765.5|14778.5|14777.5|14763.5|14762.5|3522
1626453000000|2021-07-16 16:30:00|14766.4|14765.4|14769.4|14768.4|14772|14771|14762.7|14761.7|3230
1626453300000|2021-07-16 16:35:00|14769.3|14768.3|14757.7|14756.7|14772.3|14771.3|14756.4|14755.4|3112
1626453600000|2021-07-16 16:40:00|14758.3|14757.3|14761.1|14760.1|14761.9|14760.9|14753|14752|2615
1626453900000|2021-07-16 16:45:00|14760.9|14759.9|14758.9|14757.9|14763.6|14762.6|14753.9|14752.9|2265
1626454200000|2021-07-16 16:50:00|14758.8|14757.8|14772.6|14771.6|14773.4|14772.4|14756.3|14755.3|2452
1626454500000|2021-07-16 16:55:00|14772.5|14771.5|14767.9|14766.9|14777.4|14776.4|14767.5|14766.5|2308
1626454800000|2021-07-16 17:00:00|14767.8|14766.8|14773.8|14772.8|14777|14776|14764|14763|2635
1626455100000|2021-07-16 17:05:00|14773.9|14772.9|14783.4|14782.4|14785.4|14784.4|14773.4|14772.4|2857
1626455400000|2021-07-16 17:10:00|14783.5|14782.5|14784.4|14783.4|14786.8|14785.8|14780.9|14779.9|2028
1626455700000|2021-07-16 17:15:00|14784.5|14783.5|14786.1|14785.1|14791.8|14790.8|14781.8|14780.8|3055
1626456000000|2021-07-16 17:20:00|14786.3|14785.3|14774.6|14773.6|14787|14786|14771.1|14770.1|2681
1626456300000|2021-07-16 17:25:00|14774.8|14773.8|14768.1|14767.1|14776.9|14775.9|14765.8|14764.8|2074
1626456600000|2021-07-16 17:30:00|14768|14767|14755.4|14754.4|14769.8|14768.8|14755.1|14754.1|3426
1626456900000|2021-07-16 17:35:00|14755.3|14754.3|14754.5|14753.5|14759|14758|14747.6|14746.6|3420
1626457200000|2021-07-16 17:40:00|14754.6|14753.6|14750.4|14749.4|14755.5|14754.5|14744.5|14743.5|2915
1626457500000|2021-07-16 17:45:00|14750.5|14749.5|14756.6|14755.6|14761.4|14760.4|14748.8|14747.8|3327
1626457800000|2021-07-16 17:50:00|14756.5|14755.5|14758.8|14757.8|14760|14759|14752.3|14751.3|2403
1626458100000|2021-07-16 17:55:00|14758.9|14757.9|14749.4|14748.4|14759.5|14758.5|14747.3|14746.3|2210
1626458400000|2021-07-16 18:00:00|14749.6|14748.6|14734.4|14733.4|14750.8|14749.8|14731.4|14730.4|4951
1626458700000|2021-07-16 18:05:00|14734.3|14733.3|14739.1|14738.1|14742.3|14741.3|14730.1|14729.1|3519
1626459000000|2021-07-16 18:10:00|14739|14738|14731.9|14730.9|14741.5|14740.5|14724|14723|3037
1626459300000|2021-07-16 18:15:00|14732|14731|14746.9|14745.9|14749.5|14748.5|14731.3|14730.3|3901
1626459600000|2021-07-16 18:20:00|14746.8|14745.8|14747.1|14746.1|14751.4|14750.4|14743.9|14742.9|2206
1626459900000|2021-07-16 18:25:00|14747.3|14746.3|14732.3|14731.3|14752.3|14751.3|14732.1|14731.1|3376
1626460200000|2021-07-16 18:30:00|14732.4|14731.4|14726.1|14725.1|14744.1|14743.1|14721.1|14720.1|4950
1626460500000|2021-07-16 18:35:00|14726|14725|14729.4|14728.4|14739.9|14738.9|14722.5|14721.5|4193
1626460800000|2021-07-16 18:40:00|14729.3|14728.3|14726.4|14725.4|14735.5|14734.5|14721|14720|4413
1626461100000|2021-07-16 18:45:00|14726.8|14725.8|14715.9|14714.9|14730.5|14729.5|14715.8|14714.8|3570
1626461400000|2021-07-16 18:50:00|14715.8|14714.8|14715.1|14714.1|14720.1|14719.1|14711.4|14710.4|3212
1626461700000|2021-07-16 18:55:00|14715.3|14714.3|14715.5|14714.5|14724.6|14723.6|14711.5|14710.5|3261
1626462000000|2021-07-16 19:00:00|14715.9|14714.9|14693.4|14692.4|14716.1|14715.1|14692.5|14691.5|6691
1626462300000|2021-07-16 19:05:00|14692.6|14691.6|14703.4|14702.4|14705.5|14704.5|14692.4|14691.4|4493
1626462600000|2021-07-16 19:10:00|14703.3|14702.3|14710.4|14709.4|14711.3|14710.3|14695.4|14694.4|4689
1626462900000|2021-07-16 19:15:00|14710.5|14709.5|14721.9|14720.9|14722.9|14721.9|14704.5|14703.5|4281
1626463200000|2021-07-16 19:20:00|14721.8|14720.8|14702.8|14701.8|14722.2|14721.2|14701.8|14700.8|3329
1626463500000|2021-07-16 19:25:00|14703|14702|14693|14692|14704.1|14703.1|14689.8|14688.8|4620
1626463800000|2021-07-16 19:30:00|14693.1|14692.1|14688.8|14687.8|14699.1|14698.1|14683.3|14682.3|6992
1626464100000|2021-07-16 19:35:00|14688.7|14687.7|14684.3|14683.3|14689|14688|14680.2|14679.2|6811
1626464400000|2021-07-16 19:40:00|14684.6|14683.6|14680.2|14679.2|14695.5|14694.5|14678.6|14677.6|6427
1626464700000|2021-07-16 19:45:00|14680.3|14679.3|14671|14670|14683.1|14682.1|14668|14667|5292
1626465000000|2021-07-16 19:50:00|14670.8|14669.8|14678.8|14677.8|14687.7|14686.7|14666.6|14665.6|8813
1626465300000|2021-07-16 19:55:00|14679.5|14678.5|14681.3|14680.3|14691.7|14690.7|14675.5|14674.5|11736
1626465600000|2021-07-16 20:00:00|14681.8|14679.8|14679.7|14677.7|14689.2|14687.2|14677.8|14675.8|4845
1626465900000|2021-07-16 20:05:00|14679.3|14677.3|14677.8|14675.8|14685.1|14683.1|14677.1|14675.1|1820
1626466200000|2021-07-16 20:10:00|14678.2|14676.2|14676.3|14674.3|14682.1|14680.1|14673.1|14671.1|1776
1626466500000|2021-07-16 20:15:00|14676.5|14674.5|14676.5|14674.5|14678.8|14676.8|14672.8|14670.8|556
1626466800000|2021-07-16 20:20:00|14676.6|14674.6|14676.6|14674.6|14677.6|14675.6|14674.7|14672.7|305
1626467100000|2021-07-16 20:25:00|14676.7|14674.7|14674.8|14672.8|14676.8|14674.8|14674.6|14672.6|199
1626467400000|2021-07-16 20:30:00|14675|14673|14672.7|14670.7|14676.3|14674.3|14668.5|14666.5|642
1626467700000|2021-07-16 20:35:00|14672.8|14670.8|14675.8|14673.8|14676.2|14674.2|14671.7|14669.7|520
1626468000000|2021-07-16 20:40:00|14676|14674|14676|14674|14676.8|14674.8|14674.6|14672.6|448
1626468300000|2021-07-16 20:45:00|14676.1|14674.1|14678.7|14676.7|14680|14678|14675.6|14673.6|440
1626468600000|2021-07-16 20:50:00|14678.8|14676.8|14678.6|14676.6|14679|14677|14676.6|14674.6|223
1626468900000|2021-07-16 20:55:00|14678.7|14676.7|14680|14675|14681.3|14679.3|14676.8|14674.8|614
1626645600000|2021-07-18 22:00:00|14680.6|14678.6|14688.3|14686.3|14690.6|14688.6|14678.1|14676.1|778
1626645900000|2021-07-18 22:05:00|14688.7|14686.7|14676.7|14674.7|14692.1|14690.1|14676.2|14674.2|907
1626646200000|2021-07-18 22:10:00|14676.3|14674.3|14676.1|14674.1|14679|14677|14671.3|14669.3|590
1626646500000|2021-07-18 22:15:00|14676.2|14674.2|14673.2|14671.2|14676.6|14674.6|14666.8|14664.8|728
1626646800000|2021-07-18 22:20:00|14673.1|14671.1|14677|14675|14678.6|14676.6|14672.7|14670.7|249
1626647100000|2021-07-18 22:25:00|14677.1|14675.1|14676.8|14674.8|14678.6|14676.6|14674.7|14672.7|169
1626647400000|2021-07-18 22:30:00|14676.7|14674.7|14678.6|14676.6|14680.6|14678.6|14676.6|14674.6|284
1626647700000|2021-07-18 22:35:00|14678.7|14676.7|14675.1|14673.1|14682.8|14680.8|14673.2|14671.2|366
1626648000000|2021-07-18 22:40:00|14675|14673|14674.1|14672.1|14677.2|14675.2|14669.2|14667.2|336
1626648300000|2021-07-18 22:45:00|14674.3|14672.3|14670.2|14668.2|14676.5|14674.5|14670|14668|232
1626648600000|2021-07-18 22:50:00|14670.1|14668.1|14666.2|14664.2|14670.3|14668.3|14662.8|14660.8|557
1626648900000|2021-07-18 22:55:00|14667|14665|14670.6|14668.6|14671.6|14669.6|14665.6|14663.6|236
1626649200000|2021-07-18 23:00:00|14670.5|14668.5|14669.8|14667.8|14672.7|14670.7|14667.8|14665.8|188
1626649500000|2021-07-18 23:05:00|14669.6|14667.6|14667.1|14665.1|14672.8|14670.8|14667.1|14665.1|183
1626649800000|2021-07-18 23:10:00|14667.2|14665.2|14667.2|14665.2|14669.5|14667.5|14663.7|14661.7|321
1626650100000|2021-07-18 23:15:00|14667.3|14665.3|14663.6|14661.6|14668|14666|14661.8|14659.8|234
1626650400000|2021-07-18 23:20:00|14663.5|14661.5|14656|14654|14663.6|14661.6|14653.3|14651.3|764
1626650700000|2021-07-18 23:25:00|14656.1|14654.1|14644|14642|14656.2|14654.2|14642.7|14640.7|1037
1626651000000|2021-07-18 23:30:00|14643.3|14641.3|14630.7|14628.7|14646.8|14644.8|14622.1|14620.1|1332
1626651300000|2021-07-18 23:35:00|14631.1|14629.1|14636.6|14634.6|14636.7|14634.7|14628.1|14626.1|673
1626651600000|2021-07-18 23:40:00|14636.7|14634.7|14642|14640|14642.5|14640.5|14634.8|14632.8|644
1626651900000|2021-07-18 23:45:00|14641.8|14639.8|14645.7|14643.7|14646.2|14644.2|14641.2|14639.2|452
1626652200000|2021-07-18 23:50:00|14645.8|14643.8|14658.1|14656.1|14658.2|14656.2|14645.1|14643.1|920
1626652500000|2021-07-18 23:55:00|14658|14656|14653.1|14651.1|14658.3|14656.3|14651.6|14649.6|554
1626652800000|2021-07-19 00:00:00|14653.2|14651.2|14649.8|14647.8|14658|14656|14647|14645|757
1626653100000|2021-07-19 00:05:00|14649.7|14647.7|14643.1|14641.1|14653.7|14651.7|14641.7|14639.7|870
1626653400000|2021-07-19 00:10:00|14642.8|14640.8|14660.2|14658.2|14662.1|14660.1|14640.7|14638.7|764
1626653700000|2021-07-19 00:15:00|14660.3|14658.3|14667.3|14665.3|14671.1|14669.1|14656.8|14654.8|1164
1626654000000|2021-07-19 00:20:00|14667|14665|14661.5|14659.5|14668.5|14666.5|14661.2|14659.2|336
1626654300000|2021-07-19 00:25:00|14661|14659|14665.5|14663.5|14670.1|14668.1|14660.8|14658.8|413
1626654600000|2021-07-19 00:30:00|14665.3|14663.3|14650.7|14648.7|14667|14665|14647.5|14645.5|1205
1626654900000|2021-07-19 00:35:00|14650.8|14648.8|14650.6|14648.6|14657.1|14655.1|14650.3|14648.3|589
1626655200000|2021-07-19 00:40:00|14651|14649|14642.3|14640.3|14651.8|14649.8|14640.1|14638.1|746
1626655500000|2021-07-19 00:45:00|14642.2|14640.2|14633.7|14631.7|14642.7|14640.7|14627.2|14625.2|1223
1626655800000|2021-07-19 00:50:00|14633.6|14631.6|14638.3|14636.3|14638.5|14636.5|14630.2|14628.2|545
1626656100000|2021-07-19 00:55:00|14638.5|14636.5|14634.5|14632.5|14641|14639|14634|14632|439
1626656400000|2021-07-19 01:00:00|14634.3|14632.3|14635.5|14633.5|14637.3|14635.3|14631.2|14629.2|702
1626656700000|2021-07-19 01:05:00|14635.7|14633.7|14642.2|14640.2|14644.3|14642.3|14634.5|14632.5|637
1626657000000|2021-07-19 01:10:00|14641.7|14639.7|14641|14639|14643.2|14641.2|14635|14633|328
1626657300000|2021-07-19 01:15:00|14640.8|14638.8|14646|14644|14649|14647|14640.3|14638.3|418
1626657600000|2021-07-19 01:20:00|14646.1|14644.1|14647.8|14645.8|14651.8|14649.8|14642.2|14640.2|511
1626657900000|2021-07-19 01:25:00|14647.7|14645.7|14648.5|14646.5|14649.6|14647.6|14643.7|14641.7|298
1626658200000|2021-07-19 01:30:00|14648.3|14646.3|14643.2|14641.2|14650.1|14648.1|14641.1|14639.1|432
1626658500000|2021-07-19 01:35:00|14643.1|14641.1|14635.8|14633.8|14644.1|14642.1|14635.5|14633.5|497
1626658800000|2021-07-19 01:40:00|14636|14634|14626.5|14624.5|14639.8|14637.8|14624.8|14622.8|1043
1626659100000|2021-07-19 01:45:00|14626.6|14624.6|14632.7|14630.7|14636.3|14634.3|14624.5|14622.5|713
1626659400000|2021-07-19 01:50:00|14632.8|14630.8|14634|14632|14637.2|14635.2|14632|14630|381
1626659700000|2021-07-19 01:55:00|14633.8|14631.8|14630.1|14628.1|14633.8|14631.8|14627.7|14625.7|372
1626660000000|2021-07-19 02:00:00|14630|14628|14629.5|14627.5|14633|14631|14623|14621|669
1626660300000|2021-07-19 02:05:00|14629.3|14627.3|14626.2|14624.2|14632.5|14630.5|14625.2|14623.2|374
1626660600000|2021-07-19 02:10:00|14626.3|14624.3|14635.3|14633.3|14636.5|14634.5|14624|14622|459
1626660900000|2021-07-19 02:15:00|14635.1|14633.1|14631.3|14629.3|14635.5|14633.5|14627.8|14625.8|365
1626661200000|2021-07-19 02:20:00|14631.5|14629.5|14635.5|14633.5|14639.1|14637.1|14629.6|14627.6|386
1626661500000|2021-07-19 02:25:00|14635.2|14633.2|14635|14633|14637.1|14635.1|14633.7|14631.7|229
1626661800000|2021-07-19 02:30:00|14634.6|14632.6|14634|14632|14636.1|14634.1|14631.8|14629.8|262
1626662100000|2021-07-19 02:35:00|14633.2|14631.2|14635|14633|14637.5|14635.5|14632|14630|208
1626662400000|2021-07-19 02:40:00|14634.8|14632.8|14636.2|14634.2|14637.3|14635.3|14629.2|14627.2|438
1626662700000|2021-07-19 02:45:00|14636.1|14634.1|14640|14638|14642.1|14640.1|14634.1|14632.1|353
1626663000000|2021-07-19 02:50:00|14640.2|14638.2|14642.6|14640.6|14645.5|14643.5|14639.8|14637.8|493
1626663300000|2021-07-19 02:55:00|14642.7|14640.7|14644|14642|14647.5|14645.5|14642.6|14640.6|466
1626663600000|2021-07-19 03:00:00|14644.1|14642.1|14648|14646|14651|14649|14644.1|14642.1|376
1626663900000|2021-07-19 03:05:00|14648.1|14646.1|14651.2|14649.2|14652.8|14650.8|14647.5|14645.5|507
1626664200000|2021-07-19 03:10:00|14651.3|14649.3|14648|14646|14653.7|14651.7|14647.6|14645.6|263
1626664500000|2021-07-19 03:15:00|14648.1|14646.1|14650.2|14648.2|14654|14652|14648|14646|414
1626664800000|2021-07-19 03:20:00|14650.3|14648.3|14649|14647|14651.5|14649.5|14646.1|14644.1|430
1626665100000|2021-07-19 03:25:00|14649.1|14647.1|14651.8|14649.8|14652.6|14650.6|14647|14645|183
1626665400000|2021-07-19 03:30:00|14651.7|14649.7|14653.5|14651.5|14657.2|14655.2|14651.3|14649.3|447
1626665700000|2021-07-19 03:35:00|14653.3|14651.3|14655.3|14653.3|14656.5|14654.5|14652.8|14650.8|138
1626666000000|2021-07-19 03:40:00|14655.2|14653.2|14654.6|14652.6|14657.1|14655.1|14652.7|14650.7|178
1626666300000|2021-07-19 03:45:00|14654.7|14652.7|14652.7|14650.7|14655.5|14653.5|14651.2|14649.2|199
1626666600000|2021-07-19 03:50:00|14652.5|14650.5|14653|14651|14653.1|14651.1|14647.7|14645.7|295
1626666900000|2021-07-19 03:55:00|14653.1|14651.1|14656|14654|14656.2|14654.2|14651.5|14649.5|134
1626667200000|2021-07-19 04:00:00|14655.8|14653.8|14654.5|14652.5|14657.1|14655.1|14653.5|14651.5|210
1626667500000|2021-07-19 04:05:00|14654.6|14652.6|14655.3|14653.3|14656.6|14654.6|14653.3|14651.3|114
1626667800000|2021-07-19 04:10:00|14655.2|14653.2|14650.8|14648.8|14655.2|14653.2|14650.7|14648.7|166
1626668100000|2021-07-19 04:15:00|14650.7|14648.7|14649.5|14647.5|14653.2|14651.2|14648|14646|178
1626668400000|2021-07-19 04:20:00|14649.3|14647.3|14651.7|14649.7|14651.7|14649.7|14648.5|14646.5|70
1626668700000|2021-07-19 04:25:00|14651.6|14649.6|14656.6|14654.6|14657.3|14655.3|14651.6|14649.6|246
1626669000000|2021-07-19 04:30:00|14656.5|14654.5|14653|14651|14657|14655|14652.3|14650.3|155
1626669300000|2021-07-19 04:35:00|14652.8|14650.8|14653.2|14651.2|14655.3|14653.3|14652.1|14650.1|57
1626669600000|2021-07-19 04:40:00|14653.3|14651.3|14647.6|14645.6|14654.7|14652.7|14647.6|14645.6|250
1626669900000|2021-07-19 04:45:00|14647.5|14645.5|14640.3|14638.3|14648.2|14646.2|14636.6|14634.6|550
1626670200000|2021-07-19 04:50:00|14640.2|14638.2|14641|14639|14645|14643|14640.1|14638.1|302
1626670500000|2021-07-19 04:55:00|14641.1|14639.1|14645.2|14643.2|14645.7|14643.7|14638.6|14636.6|203
1626670800000|2021-07-19 05:00:00|14645.3|14643.3|14652.8|14650.8|14653.7|14651.7|14644.8|14642.8|304
1626671100000|2021-07-19 05:05:00|14652.7|14650.7|14657.8|14655.8|14661.6|14659.6|14651.8|14649.8|586
1626671400000|2021-07-19 05:10:00|14657.7|14655.7|14657.1|14655.1|14658.6|14656.6|14653.5|14651.5|325
1626671700000|2021-07-19 05:15:00|14657.2|14655.2|14653.1|14651.1|14658.1|14656.1|14651.8|14649.8|161
1626672000000|2021-07-19 05:20:00|14653|14651|14656.3|14654.3|14657.5|14655.5|14653|14651|183
1626672300000|2021-07-19 05:25:00|14656.2|14654.2|14652.5|14650.5|14658.2|14656.2|14651.8|14649.8|142
1626672600000|2021-07-19 05:30:00|14652.2|14650.2|14657.5|14655.5|14659.8|14657.8|14651.5|14649.5|465
1626672900000|2021-07-19 05:35:00|14657.3|14655.3|14657.3|14655.3|14658.8|14656.8|14651.6|14649.6|339
1626673200000|2021-07-19 05:40:00|14657.2|14655.2|14654.1|14652.1|14657.7|14655.7|14653.2|14651.2|118
1626673500000|2021-07-19 05:45:00|14653.7|14651.7|14645|14643|14656|14654|14643.3|14641.3|351
1626673800000|2021-07-19 05:50:00|14644.7|14642.7|14648.8|14646.8|14649|14647|14644.7|14642.7|242
1626674100000|2021-07-19 05:55:00|14649|14647|14649.8|14647.8|14652|14650|14643.6|14641.6|630
1626674400000|2021-07-19 06:00:00|14649.7|14647.7|14656.1|14654.1|14662|14660|14646|14644|1035
1626674700000|2021-07-19 06:05:00|14655.8|14653.8|14660.6|14658.6|14662.7|14660.7|14653.7|14651.7|344
1626675000000|2021-07-19 06:10:00|14660.5|14658.5|14657.3|14655.3|14665.7|14663.7|14656.6|14654.6|399
1626675300000|2021-07-19 06:15:00|14657|14655|14659.5|14657.5|14661.7|14659.7|14654.6|14652.6|338
1626675600000|2021-07-19 06:20:00|14659.6|14657.6|14662.1|14660.1|14662.1|14660.1|14657.7|14655.7|267
1626675900000|2021-07-19 06:25:00|14662|14660|14660.1|14658.1|14664.2|14662.2|14660|14658|322
1626676200000|2021-07-19 06:30:00|14660|14658|14658.5|14656.5|14663|14661|14654.6|14652.6|388
1626676500000|2021-07-19 06:35:00|14658.3|14656.3|14655.7|14653.7|14659.6|14657.6|14654.3|14652.3|201
1626676800000|2021-07-19 06:40:00|14655.6|14653.6|14660.3|14658.3|14661.1|14659.1|14655.3|14653.3|195
1626677100000|2021-07-19 06:45:00|14660.1|14658.1|14666.8|14664.8|14668.2|14666.2|14660.1|14658.1|424
1626677400000|2021-07-19 06:50:00|14666.7|14664.7|14674.2|14672.2|14675.8|14673.8|14666.6|14664.6|718
1626677700000|2021-07-19 06:55:00|14674.3|14672.3|14668.1|14666.1|14675.7|14673.7|14665.6|14663.6|397
1626678000000|2021-07-19 07:00:00|14668.5|14666.5|14657.2|14655.2|14673.5|14671.5|14656.3|14654.3|1401
1626678300000|2021-07-19 07:05:00|14657.3|14655.3|14647.2|14645.2|14657.7|14655.7|14641.3|14639.3|1449
1626678600000|2021-07-19 07:10:00|14647.1|14645.1|14652.1|14650.1|14652.1|14650.1|14643.5|14641.5|778
1626678900000|2021-07-19 07:15:00|14653|14651|14664.8|14662.8|14666.2|14664.2|14650.8|14648.8|1160
1626679200000|2021-07-19 07:20:00|14664.7|14662.7|14653.7|14651.7|14668.1|14666.1|14650.1|14648.1|881
1626679500000|2021-07-19 07:25:00|14653.6|14651.6|14663.8|14661.8|14664.7|14662.7|14646.8|14644.8|735
1626679800000|2021-07-19 07:30:00|14663.6|14661.6|14647.3|14645.3|14666.8|14664.8|14646.5|14644.5|1007
1626680100000|2021-07-19 07:35:00|14647.2|14645.2|14639.5|14637.5|14648.6|14646.6|14636.7|14634.7|1257
1626680400000|2021-07-19 07:40:00|14639.3|14637.3|14662|14660|14663.1|14661.1|14638.5|14636.5|1305
1626680700000|2021-07-19 07:45:00|14662.1|14660.1|14658.2|14656.2|14663.5|14661.5|14652.1|14650.1|620
1626681000000|2021-07-19 07:50:00|14658.3|14656.3|14661.7|14659.7|14669.5|14667.5|14655.3|14653.3|839
1626681300000|2021-07-19 07:55:00|14661.6|14659.6|14656.7|14654.7|14662|14660|14651.7|14649.7|691
1626681600000|2021-07-19 08:00:00|14656.8|14654.8|14662.6|14660.6|14670.6|14668.6|14655.3|14653.3|1222
1626681900000|2021-07-19 08:05:00|14662.5|14660.5|14658.6|14656.6|14666|14664|14657.2|14655.2|759
1626682200000|2021-07-19 08:10:00|14658.5|14656.5|14668.8|14666.8|14673.1|14671.1|14656.2|14654.2|896
1626682500000|2021-07-19 08:15:00|14668.7|14666.7|14669.8|14667.8|14674.7|14672.7|14666.3|14664.3|940
1626682800000|2021-07-19 08:20:00|14670|14668|14668.6|14666.6|14675|14673|14666.7|14664.7|675
1626683100000|2021-07-19 08:25:00|14668.7|14666.7|14662.8|14660.8|14671.1|14669.1|14660.2|14658.2|626
1626683400000|2021-07-19 08:30:00|14662.5|14660.5|14653.6|14651.6|14664.8|14662.8|14653|14651|637
1626683700000|2021-07-19 08:35:00|14653.5|14651.5|14630.3|14628.3|14654.1|14652.1|14628.1|14626.1|1859
1626684000000|2021-07-19 08:40:00|14630.2|14628.2|14643|14641|14650|14648|14628.1|14626.1|1548
1626684300000|2021-07-19 08:45:00|14642.8|14640.8|14635.5|14633.5|14642.8|14640.8|14626.2|14624.2|1492
1626684600000|2021-07-19 08:50:00|14635.3|14633.3|14622.2|14620.2|14635.3|14633.3|14616.5|14614.5|2352
1626684900000|2021-07-19 08:55:00|14622.1|14620.1|14621.3|14619.3|14623.7|14621.7|14613.8|14611.8|1301
1626685200000|2021-07-19 09:00:00|14621.2|14619.2|14624.1|14622.1|14625.5|14623.5|14614.7|14612.7|1314
1626685500000|2021-07-19 09:05:00|14624|14622|14627|14625|14632|14630|14621|14619|1040
1626685800000|2021-07-19 09:10:00|14626.8|14624.8|14623.6|14621.6|14629.1|14627.1|14615.6|14613.6|775
1626686100000|2021-07-19 09:15:00|14623.5|14621.5|14628.1|14626.1|14632.1|14630.1|14622.1|14620.1|648
1626686400000|2021-07-19 09:20:00|14628.2|14626.2|14626.6|14624.6|14630.3|14628.3|14614.7|14612.7|926
1626686700000|2021-07-19 09:25:00|14626.7|14624.7|14618.8|14616.8|14628.3|14626.3|14617|14615|629
1626687000000|2021-07-19 09:30:00|14619|14617|14615.7|14613.7|14625.2|14623.2|14611|14609|1128
1626687300000|2021-07-19 09:35:00|14615.8|14613.8|14625.8|14623.8|14625.8|14623.8|14613.2|14611.2|631
1626687600000|2021-07-19 09:40:00|14626.5|14624.5|14640.1|14638.1|14643.1|14641.1|14620.3|14618.3|1446
1626687900000|2021-07-19 09:45:00|14640.3|14638.3|14640.6|14638.6|14643.8|14641.8|14634.5|14632.5|605
1626688200000|2021-07-19 09:50:00|14640.7|14638.7|14638.5|14636.5|14643.8|14641.8|14637.2|14635.2|527
1626688500000|2021-07-19 09:55:00|14639|14637|14641|14639|14643.5|14641.5|14632.6|14630.6|510
1626688800000|2021-07-19 10:00:00|14641.1|14639.1|14629.3|14627.3|14648.7|14646.7|14629|14627|1417
1626689100000|2021-07-19 10:05:00|14629.2|14627.2|14625|14623|14632.1|14630.1|14616.7|14614.7|876
1626689400000|2021-07-19 10:10:00|14625.1|14623.1|14622.2|14620.2|14627.8|14625.8|14618.7|14616.7|601
1626689700000|2021-07-19 10:15:00|14622.3|14620.3|14629.1|14627.1|14632|14630|14616.2|14614.2|662
1626690000000|2021-07-19 10:20:00|14629.5|14627.5|14625.5|14623.5|14632.8|14630.8|14624|14622|778
1626690300000|2021-07-19 10:25:00|14625.6|14623.6|14633.6|14631.6|14634.7|14632.7|14625.6|14623.6|482
1626690600000|2021-07-19 10:30:00|14633.2|14631.2|14632.8|14630.8|14635.2|14633.2|14628.5|14626.5|524
1626690900000|2021-07-19 10:35:00|14633.1|14631.1|14623.3|14621.3|14635|14633|14619|14617|880
1626691200000|2021-07-19 10:40:00|14623.5|14621.5|14621.8|14619.8|14627.8|14625.8|14617|14615|560
1626691500000|2021-07-19 10:45:00|14622|14620|14628.8|14626.8|14633.8|14631.8|14617.6|14615.6|751
1626691800000|2021-07-19 10:50:00|14628.7|14626.7|14627.6|14625.6|14630.3|14628.3|14621.2|14619.2|601
1626692100000|2021-07-19 10:55:00|14627.7|14625.7|14627.6|14625.6|14632|14630|14622.8|14620.8|676
1626692400000|2021-07-19 11:00:00|14628|14626|14615|14613|14631.2|14629.2|14613.6|14611.6|1686
1626692700000|2021-07-19 11:05:00|14614.7|14612.7|14597.7|14595.7|14620.5|14618.5|14596.6|14594.6|2595
1626693000000|2021-07-19 11:10:00|14598.1|14596.1|14588|14586|14602.5|14600.5|14587.2|14585.2|2142
1626693300000|2021-07-19 11:15:00|14588.1|14586.1|14591.1|14589.1|14598.5|14596.5|14583.7|14581.7|1539
1626693600000|2021-07-19 11:20:00|14591|14589|14587.3|14585.3|14595.1|14593.1|14587.1|14585.1|881
1626693900000|2021-07-19 11:25:00|14587.2|14585.2|14566.5|14564.5|14592.3|14590.3|14564.8|14562.8|2902
1626694200000|2021-07-19 11:30:00|14566.3|14564.3|14543.3|14541.3|14568|14566|14541.2|14539.2|3877
1626694500000|2021-07-19 11:35:00|14543.7|14541.7|14544.7|14542.7|14555.3|14553.3|14540.6|14538.6|2516
1626694800000|2021-07-19 11:40:00|14544.6|14542.6|14540.1|14538.1|14553.1|14551.1|14535.3|14533.3|1975
1626695100000|2021-07-19 11:45:00|14539.8|14537.8|14555.2|14553.2|14557.5|14555.5|14537.8|14535.8|2019
1626695400000|2021-07-19 11:50:00|14555.5|14553.5|14549|14547|14560|14558|14545.5|14543.5|1498
1626695700000|2021-07-19 11:55:00|14549.1|14547.1|14559.5|14557.5|14561.5|14559.5|14548.3|14546.3|1181
1626696000000|2021-07-19 12:00:00|14559.6|14557.6|14552.7|14550.7|14564.7|14562.7|14552.6|14550.6|1751
1626696300000|2021-07-19 12:05:00|14552.6|14550.6|14549.2|14547.2|14560.8|14558.8|14545.6|14543.6|1168
1626696600000|2021-07-19 12:10:00|14549.5|14547.5|14547.8|14545.8|14555.7|14553.7|14544.3|14542.3|1463
1626696900000|2021-07-19 12:15:00|14548.3|14546.3|14531.7|14529.7|14548.7|14546.7|14519.5|14517.5|4238
1626697200000|2021-07-19 12:20:00|14531.5|14529.5|14533.2|14531.2|14535.2|14533.2|14513.3|14511.3|2730
1626697500000|2021-07-19 12:25:00|14533.1|14531.1|14539.8|14537.8|14544.3|14542.3|14531.6|14529.6|1705
1626697800000|2021-07-19 12:30:00|14539.7|14537.7|14548.2|14546.2|14551.6|14549.6|14537.7|14535.7|1418
1626698100000|2021-07-19 12:35:00|14548.3|14546.3|14539.1|14537.1|14552.6|14550.6|14535.6|14533.6|1585
1626698400000|2021-07-19 12:40:00|14539|14537|14548.8|14546.8|14549|14547|14535.5|14533.5|1511
1626698700000|2021-07-19 12:45:00|14549|14547|14551|14549|14551|14549|14531.7|14529.7|1946
1626699000000|2021-07-19 12:50:00|14551.1|14549.1|14558.8|14556.8|14560.2|14558.2|14548.8|14546.8|2081
1626699300000|2021-07-19 12:55:00|14558.7|14556.7|14548.7|14546.7|14559|14557|14548.3|14546.3|1154
1626699600000|2021-07-19 13:00:00|14549|14547|14541.8|14539.8|14553.7|14551.7|14540.5|14538.5|1978
1626699900000|2021-07-19 13:05:00|14542.2|14540.2|14541.8|14539.8|14547|14545|14538.6|14536.6|1346
1626700200000|2021-07-19 13:10:00|14541.7|14539.7|14539|14537|14547.7|14545.7|14536.8|14534.8|1264
1626700500000|2021-07-19 13:15:00|14538.8|14536.8|14543|14541|14547|14545|14538.3|14536.3|1247
1626700800000|2021-07-19 13:20:00|14542.8|14540.8|14544.5|14542.5|14546.6|14544.6|14538.8|14536.8|1162
1626701100000|2021-07-19 13:25:00|14544|14542|14536.5|14534.5|14546.1|14544.1|14534|14532|3063
1626701400000|2021-07-19 13:30:00|14536|14535|14508.8|14507.8|14562.1|14561.1|14498.5|14497.5|26648
1626701700000|2021-07-19 13:35:00|14509.1|14508.1|14530.6|14529.6|14546.6|14545.6|14498.8|14497.8|16439
1626702000000|2021-07-19 13:40:00|14530.7|14529.7|14576.8|14575.8|14578.8|14577.8|14501.8|14500.8|15473
1626702300000|2021-07-19 13:45:00|14576.7|14575.7|14546.1|14545.1|14582.1|14581.1|14543.7|14542.7|12383
1626702600000|2021-07-19 13:50:00|14546.5|14545.5|14504.1|14503.1|14553.6|14552.6|14489.3|14488.3|15149
1626702900000|2021-07-19 13:55:00|14504.2|14503.2|14492.5|14491.5|14507.6|14506.6|14480.1|14479.1|12134
1626703200000|2021-07-19 14:00:00|14492.6|14491.6|14500|14499|14505.6|14504.6|14465.8|14464.8|16415
1626703500000|2021-07-19 14:05:00|14500.2|14499.2|14482.8|14481.8|14516.6|14515.6|14482.8|14481.8|11025
1626703800000|2021-07-19 14:10:00|14481.8|14480.8|14482.6|14481.6|14499.3|14498.3|14469.8|14468.8|9872
1626704100000|2021-07-19 14:15:00|14482.5|14481.5|14497.7|14496.7|14501|14500|14471.7|14470.7|10344
1626704400000|2021-07-19 14:20:00|14497.8|14496.8|14496.8|14495.8|14508.6|14507.6|14485.2|14484.2|7954
1626704700000|2021-07-19 14:25:00|14496.7|14495.7|14516.4|14515.4|14520.7|14519.7|14474.8|14473.8|8938
1626705000000|2021-07-19 14:30:00|14516.5|14515.5|14481.9|14480.9|14516.7|14515.7|14480.2|14479.2|8013
1626705300000|2021-07-19 14:35:00|14482|14481|14491.7|14490.7|14491.7|14490.7|14452.7|14451.7|11982
1626705600000|2021-07-19 14:40:00|14491.5|14490.5|14505.9|14504.9|14508.1|14507.1|14485.9|14484.9|8652
1626705900000|2021-07-19 14:45:00|14506|14505|14516.1|14515.1|14516.1|14515.1|14494.6|14493.6|7341
1626706200000|2021-07-19 14:50:00|14516.3|14515.3|14496.1|14495.1|14523.1|14522.1|14495.6|14494.6|8069
1626706500000|2021-07-19 14:55:00|14495.6|14494.6|14522.9|14521.9|14524.3|14523.3|14483|14482|7706
1626706800000|2021-07-19 15:00:00|14522.6|14521.6|14550.3|14549.3|14551|14550|14507.6|14506.6|10269
1626707100000|2021-07-19 15:05:00|14550.5|14549.5|14557.4|14556.4|14563.9|14562.9|14545.1|14544.1|7919
1626707400000|2021-07-19 15:10:00|14557.6|14556.6|14554.9|14553.9|14568.3|14567.3|14552.9|14551.9|6419
1626707700000|2021-07-19 15:15:00|14555.4|14554.4|14548.9|14547.9|14564.9|14563.9|14547.1|14546.1|4360
1626708000000|2021-07-19 15:20:00|14549.1|14548.1|14532.9|14531.9|14555.4|14554.4|14532|14531|5888
1626708300000|2021-07-19 15:25:00|14532.6|14531.6|14538.6|14537.6|14547.4|14546.4|14526.4|14525.4|5093
1626708600000|2021-07-19 15:30:00|14538.9|14537.9|14569.5|14568.5|14580.4|14579.4|14535.3|14534.3|7998
1626708900000|2021-07-19 15:35:00|14569.8|14568.8|14557.9|14556.9|14580.4|14579.4|14552.4|14551.4|4635
1626709200000|2021-07-19 15:40:00|14558|14557|14571.1|14570.1|14575.3|14574.3|14551.1|14550.1|4701
1626709500000|2021-07-19 15:45:00|14571|14570|14564.4|14563.4|14575.8|14574.8|14558.4|14557.4|3375
1626709800000|2021-07-19 15:50:00|14564.6|14563.6|14554.4|14553.4|14568.9|14567.9|14546.8|14545.8|4182
1626710100000|2021-07-19 15:55:00|14554.1|14553.1|14542.9|14541.9|14571.1|14570.1|14542.1|14541.1|4182
1626710400000|2021-07-19 16:00:00|14542.4|14541.4|14512.3|14511.3|14544.4|14543.4|14511.9|14510.9|6970
1626710700000|2021-07-19 16:05:00|14513.1|14512.1|14504.4|14503.4|14520.5|14519.5|14503.4|14502.4|5024
1626711000000|2021-07-19 16:10:00|14504.9|14503.9|14518.1|14517.1|14521.9|14520.9|14502.4|14501.4|3842
1626711300000|2021-07-19 16:15:00|14518.3|14517.3|14521.9|14520.9|14532.4|14531.4|14514.3|14513.3|4488
1626711600000|2021-07-19 16:20:00|14521.8|14520.8|14528.8|14527.8|14530.1|14529.1|14506.5|14505.5|4707
1626711900000|2021-07-19 16:25:00|14528.9|14527.9|14518.1|14517.1|14543|14542|14511.5|14510.5|5452
1626712200000|2021-07-19 16:30:00|14518.4|14517.4|14495.4|14494.4|14518.4|14517.4|14491.5|14490.5|6796
1626712500000|2021-07-19 16:35:00|14495.1|14494.1|14483.4|14482.4|14496.8|14495.8|14482.9|14481.9|3725
1626712800000|2021-07-19 16:40:00|14483.6|14482.6|14473.3|14472.3|14489.5|14488.5|14469.7|14468.7|6663
1626713100000|2021-07-19 16:45:00|14473.2|14472.2|14474.1|14473.1|14482.7|14481.7|14471.1|14470.1|4006
1626713400000|2021-07-19 16:50:00|14473.6|14472.6|14478.3|14477.3|14488.1|14487.1|14465|14464|5504
1626713700000|2021-07-19 16:55:00|14477.6|14476.6|14482.2|14481.2|14486.2|14485.2|14473.3|14472.3|2999
1626714000000|2021-07-19 17:00:00|14481.5|14480.5|14481.1|14480.1|14495.1|14494.1|14476.6|14475.6|5325
1626714300000|2021-07-19 17:05:00|14481|14480|14503.6|14502.6|14503.8|14502.8|14473|14472|4667
1626714600000|2021-07-19 17:10:00|14503.5|14502.5|14490.8|14489.8|14506.1|14505.1|14490.8|14489.8|4407
1626714900000|2021-07-19 17:15:00|14490.6|14489.6|14487.8|14486.8|14507.7|14506.7|14487.3|14486.3|3571
1626715200000|2021-07-19 17:20:00|14487.3|14486.3|14481|14480|14492.7|14491.7|14473.6|14472.6|4475
1626715500000|2021-07-19 17:25:00|14481.1|14480.1|14469.6|14468.6|14488.1|14487.1|14465.1|14464.1|4914
1626715800000|2021-07-19 17:30:00|14469.7|14468.7|14464.1|14463.1|14469.8|14468.8|14455.8|14454.8|5325
1626716100000|2021-07-19 17:35:00|14463.6|14462.6|14485.6|14484.6|14496.5|14495.5|14462.8|14461.8|5442
1626716400000|2021-07-19 17:40:00|14485.7|14484.7|14490.3|14489.3|14495.8|14494.8|14483.3|14482.3|3529
1626716700000|2021-07-19 17:45:00|14490.6|14489.6|14482.1|14481.1|14503.8|14502.8|14481.3|14480.3|4149
1626717000000|2021-07-19 17:50:00|14482.2|14481.2|14500.7|14499.7|14500.7|14499.7|14474.1|14473.1|4613
1626717300000|2021-07-19 17:55:00|14500.8|14499.8|14472.6|14471.6|14509|14508|14471.1|14470.1|5352
1626717600000|2021-07-19 18:00:00|14471.6|14470.6|14508.3|14507.3|14512|14511|14471.1|14470.1|5472
1626717900000|2021-07-19 18:05:00|14509.3|14508.3|14487.8|14486.8|14511.6|14510.6|14484|14483|4313
1626718200000|2021-07-19 18:10:00|14488.6|14487.6|14506.8|14505.8|14512.1|14511.1|14485.5|14484.5|4561
1626718500000|2021-07-19 18:15:00|14507|14506|14522.3|14521.3|14522.7|14521.7|14498.8|14497.8|4675
1626718800000|2021-07-19 18:20:00|14522.2|14521.2|14518.7|14517.7|14528.1|14527.1|14517.5|14516.5|3563
1626719100000|2021-07-19 18:25:00|14519.1|14518.1|14523.1|14522.1|14525.1|14524.1|14507.5|14506.5|3867
1626719400000|2021-07-19 18:30:00|14522.7|14521.7|14504.8|14503.8|14526.3|14525.3|14498.5|14497.5|4313
1626719700000|2021-07-19 18:35:00|14504.7|14503.7|14481.1|14480.1|14507.6|14506.6|14478.6|14477.6|4241
1626720000000|2021-07-19 18:40:00|14481.3|14480.3|14479.3|14478.3|14485.2|14484.2|14474.5|14473.5|3686
1626720300000|2021-07-19 18:45:00|14479.6|14478.6|14490.7|14489.7|14492.3|14491.3|14474.2|14473.2|3551
1626720600000|2021-07-19 18:50:00|14490.6|14489.6|14491|14490|14495.7|14494.7|14478.1|14477.1|4179
1626720900000|2021-07-19 18:55:00|14490.6|14489.6|14493.6|14492.6|14515.3|14514.3|14488.2|14487.2|4866
1626721200000|2021-07-19 19:00:00|14493.7|14492.7|14507.6|14506.6|14509.8|14508.8|14486.1|14485.1|5121
1626721500000|2021-07-19 19:05:00|14507.5|14506.5|14512.8|14511.8|14519.7|14518.7|14494.3|14493.3|5420
1626721800000|2021-07-19 19:10:00|14512.6|14511.6|14510.6|14509.6|14524.6|14523.6|14503.7|14502.7|5053
1626722100000|2021-07-19 19:15:00|14510.5|14509.5|14487.2|14486.2|14515.1|14514.1|14484.2|14483.2|5087
1626722400000|2021-07-19 19:20:00|14486.8|14485.8|14472.6|14471.6|14490.5|14489.5|14471.5|14470.5|6053
1626722700000|2021-07-19 19:25:00|14472.7|14471.7|14472.5|14471.5|14485.5|14484.5|14470.2|14469.2|5074
1626723000000|2021-07-19 19:30:00|14472.6|14471.6|14468.6|14467.6|14491.7|14490.7|14466.2|14465.2|7389
1626723300000|2021-07-19 19:35:00|14468.5|14467.5|14494.2|14493.2|14495.5|14494.5|14464.6|14463.6|6901
1626723600000|2021-07-19 19:40:00|14493|14492|14486.7|14485.7|14509.7|14508.7|14484|14483|6999
1626723900000|2021-07-19 19:45:00|14486.5|14485.5|14498.9|14497.9|14508.4|14507.4|14480.2|14479.2|5716
1626724200000|2021-07-19 19:50:00|14494.4|14493.4|14519.7|14518.7|14527.2|14526.2|14494.4|14493.4|10480
1626724500000|2021-07-19 19:55:00|14519.6|14518.6|14562.7|14561.7|14564.2|14563.2|14512.2|14511.2|15411
1626724800000|2021-07-19 20:00:00|14561.5|14559.5|14572.7|14570.7|14575|14573|14549.9|14547.9|9777
1626725100000|2021-07-19 20:05:00|14572.9|14570.9|14564.6|14562.6|14573|14571|14564.1|14562.1|3057
1626725400000|2021-07-19 20:10:00|14564.7|14562.7|14565.4|14563.4|14567.9|14565.9|14561.7|14559.7|1467
1626725700000|2021-07-19 20:15:00|14565.2|14563.2|14572.1|14570.1|14573.6|14571.6|14565.1|14563.1|542
1626726000000|2021-07-19 20:20:00|14572.2|14570.2|14584.7|14582.7|14589.4|14587.4|14570.6|14568.6|1401
1626726300000|2021-07-19 20:25:00|14585.1|14583.1|14584|14582|14587.6|14585.6|14581.7|14579.7|850
1626726600000|2021-07-19 20:30:00|14583|14581|14590.2|14588.2|14590.6|14588.6|14582.4|14580.4|929
1626726900000|2021-07-19 20:35:00|14590.1|14588.1|14588.2|14586.2|14593.1|14591.1|14586.1|14584.1|678
1626727200000|2021-07-19 20:40:00|14588.1|14586.1|14589.1|14587.1|14591.5|14589.5|14586.6|14584.6|370
1626727500000|2021-07-19 20:45:00|14589.2|14587.2|14599.6|14597.6|14600.7|14598.7|14589.2|14587.2|770
1626727800000|2021-07-19 20:50:00|14599.5|14597.5|14597|14595|14603.4|14601.4|14595.1|14593.1|736
1626728100000|2021-07-19 20:55:00|14597.1|14595.1|14604.6|14599.6|14606.4|14604.4|14597|14595|649
1626728400000|2021-07-19 21:00:00|14604.5|14599.5|14602.8|14597.8|14605.4|14600.4|14602.8|14597.8|0
1626728700000|2021-07-19 21:05:00|14602.7|14597.7|14601.9|14596.9|14602.7|14597.7|14600.7|14595.7|0
1626729000000|2021-07-19 21:10:00|14602|14597|14602.8|14597.8|14602.8|14597.8|14601.9|14596.9|0
1626729300000|2021-07-19 21:15:00|14602.7|14597.7|14602.3|14597.3|14603.1|14598.1|14601.9|14596.9|0
1626729600000|2021-07-19 21:20:00|14602.4|14597.4|14602.8|14597.8|14603.6|14598.6|14602.3|14597.3|0
1626729900000|2021-07-19 21:25:00|14602.7|14597.7|14603.6|14598.6|14603.6|14598.6|14602.1|14597.1|0
1626730200000|2021-07-19 21:30:00|14603|14598|14602.8|14597.8|14603.5|14598.5|14602|14597|0
1626730500000|2021-07-19 21:35:00|14603|14598|14602.9|14597.9|14603.2|14598.2|14602.6|14597.6|0
1626730800000|2021-07-19 21:40:00|14602.8|14597.8|14604.5|14599.5|14605.1|14600.1|14602.8|14597.8|0
1626731100000|2021-07-19 21:45:00|14604.7|14599.7|14605.1|14600.1|14607.2|14602.2|14604.7|14599.7|0
1626731400000|2021-07-19 21:50:00|14605.2|14600.2|14609.7|14604.7|14615.3|14610.3|14605.2|14600.2|0
1626731700000|2021-07-19 21:55:00|14609.3|14604.3|14612.1|14607.1|14612.7|14607.7|14609.2|14604.2|0
1626732000000|2021-07-19 22:00:00|14603.2|14601.2|14604.5|14602.5|14608.5|14606.5|14598|14596|717
1626732300000|2021-07-19 22:05:00|14604.6|14602.6|14595.1|14593.1|14605|14603|14593.6|14591.6|393
1626732600000|2021-07-19 22:10:00|14594.9|14592.9|14593.2|14591.2|14597.9|14595.9|14593.2|14591.2|269
1626732900000|2021-07-19 22:15:00|14593.4|14591.4|14589.7|14587.7|14594.1|14592.1|14589.2|14587.2|254
1626733200000|2021-07-19 22:20:00|14590.6|14588.6|14592.5|14590.5|14593|14591|14589.9|14587.9|205
1626733500000|2021-07-19 22:25:00|14592.6|14590.6|14592.2|14590.2|14593.6|14591.6|14590|14588|120
1626733800000|2021-07-19 22:30:00|14592.1|14590.1|14588.6|14586.6|14593.9|14591.9|14588.6|14586.6|127
1626734100000|2021-07-19 22:35:00|14588.7|14586.7|14590.9|14588.9|14590.9|14588.9|14587.9|14585.9|173
1626734400000|2021-07-19 22:40:00|14590.1|14588.1|14591.1|14589.1|14592.4|14590.4|14589.6|14587.6|70
1626734700000|2021-07-19 22:45:00|14591.2|14589.2|14591.7|14589.7|14593.7|14591.7|14591.2|14589.2|87
1626735000000|2021-07-19 22:50:00|14591.5|14589.5|14595.7|14593.7|14596.5|14594.5|14591.5|14589.5|109
1626735300000|2021-07-19 22:55:00|14595.6|14593.6|14600.9|14598.9|14601.5|14599.5|14594.7|14592.7|293
1626735600000|2021-07-19 23:00:00|14601.1|14599.1|14604.6|14602.6|14606.5|14604.5|14600.9|14598.9|553
1626735900000|2021-07-19 23:05:00|14604.1|14602.1|14601.6|14599.6|14606.1|14604.1|14601|14599|237
1626736200000|2021-07-19 23:10:00|14601.7|14599.7|14594.9|14592.9|14602.4|14600.4|14594.4|14592.4|280
1626736500000|2021-07-19 23:15:00|14594.7|14592.7|14597.5|14595.5|14597.6|14595.6|14593.6|14591.6|171
1626736800000|2021-07-19 23:20:00|14597.6|14595.6|14594.6|14592.6|14599.4|14597.4|14594.2|14592.2|244
1626737100000|2021-07-19 23:25:00|14594.5|14592.5|14592.9|14590.9|14595.2|14593.2|14590.5|14588.5|273
1626737400000|2021-07-19 23:30:00|14592.7|14590.7|14599.7|14597.7|14603.9|14601.9|14592.6|14590.6|386
1626737700000|2021-07-19 23:35:00|14600.1|14598.1|14598.7|14596.7|14602|14600|14598.6|14596.6|161
1626738000000|2021-07-19 23:40:00|14598.9|14596.9|14603|14601|14604.2|14602.2|14597.1|14595.1|253
1626738300000|2021-07-19 23:45:00|14602.7|14600.7|14602.5|14600.5|14603.9|14601.9|14599.6|14597.6|218
1626738600000|2021-07-19 23:50:00|14602.4|14600.4|14601.6|14599.6|14602.6|14600.6|14596.4|14594.4|221
1626738900000|2021-07-19 23:55:00|14601.4|14599.4|14600.2|14598.2|14601.7|14599.7|14598.2|14596.2|201
1626739200000|2021-07-20 00:00:00|14599.6|14597.6|14608.5|14606.5|14611.4|14609.4|14598.9|14596.9|951
1626739500000|2021-07-20 00:05:00|14608.4|14606.4|14601.5|14599.5|14612.6|14610.6|14601|14599|593
1626739800000|2021-07-20 00:10:00|14601.2|14599.2|14602.1|14600.1|14602.6|14600.6|14595.2|14593.2|471
1626740100000|2021-07-20 00:15:00|14602.2|14600.2|14605.6|14603.6|14607.2|14605.2|14601.6|14599.6|409
1626740400000|2021-07-20 00:20:00|14605.4|14603.4|14606.7|14604.7|14607.4|14605.4|14603|14601|194
1626740700000|2021-07-20 00:25:00|14606.9|14604.9|14611.7|14609.7|14614.1|14612.1|14606|14604|633
1626741000000|2021-07-20 00:30:00|14611.9|14609.9|14610.1|14608.1|14615.7|14613.7|14607.6|14605.6|498
1626741300000|2021-07-20 00:35:00|14610.2|14608.2|14607|14605|14611.2|14609.2|14606.2|14604.2|295
1626741600000|2021-07-20 00:40:00|14607.4|14605.4|14620.2|14618.2|14620.9|14618.9|14607.2|14605.2|685
1626741900000|2021-07-20 00:45:00|14620.1|14618.1|14613.7|14611.7|14620.7|14618.7|14613.1|14611.1|462
1626742200000|2021-07-20 00:50:00|14613.9|14611.9|14615.1|14613.1|14617.9|14615.9|14613.9|14611.9|307
1626742500000|2021-07-20 00:55:00|14615|14613|14616|14614|14617.9|14615.9|14614.2|14612.2|161
1626742800000|2021-07-20 01:00:00|14615.7|14613.7|14613.1|14611.1|14618.5|14616.5|14613|14611|236
1626743100000|2021-07-20 01:05:00|14613.2|14611.2|14609.2|14607.2|14613.6|14611.6|14606.2|14604.2|457
1626743400000|2021-07-20 01:10:00|14609.4|14607.4|14618.4|14616.4|14620|14618|14608.9|14606.9|574
1626743700000|2021-07-20 01:15:00|14618.5|14616.5|14624.2|14622.2|14627.6|14625.6|14617.1|14615.1|794
1626744000000|2021-07-20 01:20:00|14624.4|14622.4|14621.6|14619.6|14625.1|14623.1|14620|14618|363
1626744300000|2021-07-20 01:25:00|14621.7|14619.7|14623.7|14621.7|14625|14623|14617.2|14615.2|516
1626744600000|2021-07-20 01:30:00|14623.9|14621.9|14631.2|14629.2|14632.7|14630.7|14622.6|14620.6|1090
1626744900000|2021-07-20 01:35:00|14631.1|14629.1|14630.5|14628.5|14631.4|14629.4|14624.1|14622.1|780
1626745200000|2021-07-20 01:40:00|14630.4|14628.4|14633.2|14631.2|14634|14632|14626.9|14624.9|595
1626745500000|2021-07-20 01:45:00|14633.4|14631.4|14633.9|14631.9|14636.4|14634.4|14631.7|14629.7|697
1626745800000|2021-07-20 01:50:00|14633.7|14631.7|14643.4|14641.4|14647.1|14645.1|14633.5|14631.5|1118
1626746100000|2021-07-20 01:55:00|14643.2|14641.2|14651.4|14649.4|14653.5|14651.5|14641.9|14639.9|872
1626746400000|2021-07-20 02:00:00|14651.2|14649.2|14647.2|14645.2|14652.7|14650.7|14646|14644|635
1626746700000|2021-07-20 02:05:00|14647.1|14645.1|14643.1|14641.1|14647.6|14645.6|14641.9|14639.9|383
1626747000000|2021-07-20 02:10:00|14643|14641|14638|14636|14644.1|14642.1|14637|14635|466
1626747300000|2021-07-20 02:15:00|14637.9|14635.9|14637.4|14635.4|14638.9|14636.9|14633.7|14631.7|636
1626747600000|2021-07-20 02:20:00|14637.5|14635.5|14640.5|14638.5|14641.5|14639.5|14636.1|14634.1|399
1626747900000|2021-07-20 02:25:00|14640.6|14638.6|14644.1|14642.1|14646.6|14644.6|14640.1|14638.1|491
1626748200000|2021-07-20 02:30:00|14644|14642|14643.5|14641.5|14646.4|14644.4|14642.6|14640.6|395
1626748500000|2021-07-20 02:35:00|14643.6|14641.6|14640.9|14638.9|14646.4|14644.4|14640.6|14638.6|408
1626748800000|2021-07-20 02:40:00|14641|14639|14643|14641|14643.2|14641.2|14639.9|14637.9|230
1626749100000|2021-07-20 02:45:00|14642.9|14640.9|14647.7|14645.7|14648|14646|14642.5|14640.5|436
1626749400000|2021-07-20 02:50:00|14647.6|14645.6|14638|14636|14648.4|14646.4|14636.4|14634.4|339
1626749700000|2021-07-20 02:55:00|14637.9|14635.9|14631.6|14629.6|14639.2|14637.2|14629.2|14627.2|874
1626750000000|2021-07-20 03:00:00|14631.7|14629.7|14638.5|14636.5|14640.2|14638.2|14631.7|14629.7|469
1626750300000|2021-07-20 03:05:00|14638.4|14636.4|14630.2|14628.2|14640|14638|14629.7|14627.7|410
1626750600000|2021-07-20 03:10:00|14630.1|14628.1|14629.9|14627.9|14636.2|14634.2|14628.6|14626.6|395
1626750900000|2021-07-20 03:15:00|14629.7|14627.7|14632.6|14630.6|14633.5|14631.5|14628.4|14626.4|269
1626751200000|2021-07-20 03:20:00|14632.5|14630.5|14627.5|14625.5|14632.7|14630.7|14626.6|14624.6|178
1626751500000|2021-07-20 03:25:00|14627.1|14625.1|14614.6|14612.6|14629.2|14627.2|14613.7|14611.7|760
1626751800000|2021-07-20 03:30:00|14614.9|14612.9|14617.1|14615.1|14617.7|14615.7|14612.1|14610.1|625
1626752100000|2021-07-20 03:35:00|14617.2|14615.2|14606.9|14604.9|14618|14616|14603.7|14601.7|872
1626752400000|2021-07-20 03:40:00|14607|14605|14609|14607|14609.5|14607.5|14601.6|14599.6|693
1626752700000|2021-07-20 03:45:00|14609.1|14607.1|14609.2|14607.2|14614.1|14612.1|14608.9|14606.9|408
1626753000000|2021-07-20 03:50:00|14609.4|14607.4|14606.4|14604.4|14610.5|14608.5|14603.4|14601.4|320
1626753300000|2021-07-20 03:55:00|14606.5|14604.5|14605.1|14603.1|14606.5|14604.5|14596.5|14594.5|608
1626753600000|2021-07-20 04:00:00|14605|14603|14606.4|14604.4|14607.2|14605.2|14599.9|14597.9|391
1626753900000|2021-07-20 04:05:00|14606.5|14604.5|14604.9|14602.9|14609.7|14607.7|14602.1|14600.1|439
1626754200000|2021-07-20 04:10:00|14604.7|14602.7|14599.5|14597.5|14605.1|14603.1|14598|14596|254
1626754500000|2021-07-20 04:15:00|14600.4|14598.4|14595.9|14593.9|14603.4|14601.4|14594|14592|468
1626754800000|2021-07-20 04:20:00|14595.7|14593.7|14604.9|14602.9|14605.4|14603.4|14593.1|14591.1|573
1626755100000|2021-07-20 04:25:00|14604.7|14602.7|14607.4|14605.4|14607.4|14605.4|14601.4|14599.4|266
1626755400000|2021-07-20 04:30:00|14607.5|14605.5|14602.9|14600.9|14608.4|14606.4|14602.4|14600.4|270
1626755700000|2021-07-20 04:35:00|14603|14601|14602.5|14600.5|14605.9|14603.9|14601.2|14599.2|246
1626756000000|2021-07-20 04:40:00|14602.4|14600.4|14605.9|14603.9|14606.4|14604.4|14601.4|14599.4|155
1626756300000|2021-07-20 04:45:00|14606|14604|14611.1|14609.1|14611.9|14609.9|14604.2|14602.2|359
1626756600000|2021-07-20 04:50:00|14611.6|14609.6|14614|14612|14615.6|14613.6|14611.1|14609.1|514
1626756900000|2021-07-20 04:55:00|14613.7|14611.7|14614|14612|14616.2|14614.2|14609.4|14607.4|214
1626757200000|2021-07-20 05:00:00|14614.1|14612.1|14614.4|14612.4|14620.9|14618.9|14609.7|14607.7|481
1626757500000|2021-07-20 05:05:00|14614.5|14612.5|14617.4|14615.4|14619.9|14617.9|14612.1|14610.1|222
1626757800000|2021-07-20 05:10:00|14617.5|14615.5|14610.5|14608.5|14617.7|14615.7|14607.7|14605.7|363
1626758100000|2021-07-20 05:15:00|14610.4|14608.4|14612.7|14610.7|14612.7|14610.7|14603|14601|415
1626758400000|2021-07-20 05:20:00|14612.6|14610.6|14613.7|14611.7|14615.7|14613.7|14608.7|14606.7|242
1626758700000|2021-07-20 05:25:00|14613.9|14611.9|14613.6|14611.6|14614|14612|14608.5|14606.5|201
1626759000000|2021-07-20 05:30:00|14613.5|14611.5|14608.4|14606.4|14613.6|14611.6|14608|14606|225
1626759300000|2021-07-20 05:35:00|14608.5|14606.5|14610.6|14608.6|14612.2|14610.2|14605.2|14603.2|292
1626759600000|2021-07-20 05:40:00|14611|14609|14607.6|14605.6|14613.4|14611.4|14607.2|14605.2|166
1626759900000|2021-07-20 05:45:00|14607.7|14605.7|14611.1|14609.1|14612.1|14610.1|14604.7|14602.7|210
1626760200000|2021-07-20 05:50:00|14611.2|14609.2|14618.7|14616.7|14618.9|14616.9|14610.6|14608.6|328
1626760500000|2021-07-20 05:55:00|14618.5|14616.5|14625.5|14623.5|14627.2|14625.2|14617|14615|796
1626760800000|2021-07-20 06:00:00|14625.4|14623.4|14632.1|14630.1|14638|14636|14622.6|14620.6|789
1626761100000|2021-07-20 06:05:00|14632|14630|14634.7|14632.7|14635.4|14633.4|14627.5|14625.5|580
1626761400000|2021-07-20 06:10:00|14634.6|14632.6|14631.4|14629.4|14638|14636|14631.4|14629.4|399
1626761700000|2021-07-20 06:15:00|14631.2|14629.2|14635.4|14633.4|14637.9|14635.9|14631.2|14629.2|270
1626762000000|2021-07-20 06:20:00|14635.2|14633.2|14632.2|14630.2|14636.7|14634.7|14629.1|14627.1|297
1626762300000|2021-07-20 06:25:00|14632.1|14630.1|14634.6|14632.6|14636.5|14634.5|14631|14629|254
1626762600000|2021-07-20 06:30:00|14634.5|14632.5|14644.5|14642.5|14644.6|14642.6|14632.5|14630.5|905
1626762900000|2021-07-20 06:35:00|14644.4|14642.4|14638.7|14636.7|14644.6|14642.6|14638.6|14636.6|472
1626763200000|2021-07-20 06:40:00|14638.9|14636.9|14642.1|14640.1|14642.7|14640.7|14637.6|14635.6|196
1626763500000|2021-07-20 06:45:00|14642.2|14640.2|14639.2|14637.2|14646.5|14644.5|14639.1|14637.1|426
1626763800000|2021-07-20 06:50:00|14639.4|14637.4|14631.6|14629.6|14640.7|14638.7|14629.2|14627.2|780
1626764100000|2021-07-20 06:55:00|14631.5|14629.5|14639.5|14637.5|14641.2|14639.2|14628.9|14626.9|569
1626764400000|2021-07-20 07:00:00|14640|14638|14638|14636|14652.4|14650.4|14634.7|14632.7|1512
1626764700000|2021-07-20 07:05:00|14637.9|14635.9|14643|14641|14645|14643|14628.9|14626.9|1094
1626765000000|2021-07-20 07:10:00|14643.4|14641.4|14631.9|14629.9|14646.1|14644.1|14631.4|14629.4|984
1626765300000|2021-07-20 07:15:00|14631.7|14629.7|14635.2|14633.2|14639.1|14637.1|14631.2|14629.2|906
1626765600000|2021-07-20 07:20:00|14635.1|14633.1|14635.6|14633.6|14644.6|14642.6|14635.1|14633.1|683
1626765900000|2021-07-20 07:25:00|14635.5|14633.5|14635|14633|14638.1|14636.1|14625.2|14623.2|1302
1626766200000|2021-07-20 07:30:00|14634.1|14632.1|14634.7|14632.7|14639.6|14637.6|14628.5|14626.5|638
1626766500000|2021-07-20 07:35:00|14634.2|14632.2|14614.7|14612.7|14634.2|14632.2|14613.2|14611.2|1262
1626766800000|2021-07-20 07:40:00|14614.6|14612.6|14616.7|14614.7|14619.9|14617.9|14611|14609|816
1626767100000|2021-07-20 07:45:00|14616.9|14614.9|14620.9|14618.9|14626|14624|14612.9|14610.9|722
1626767400000|2021-07-20 07:50:00|14620.7|14618.7|14615.6|14613.6|14623|14621|14615|14613|382
1626767700000|2021-07-20 07:55:00|14615.4|14613.4|14607.2|14605.2|14616.1|14614.1|14607|14605|832
1626768000000|2021-07-20 08:00:00|14607|14605|14616.2|14614.2|14622.7|14620.7|14606.9|14604.9|878
1626768300000|2021-07-20 08:05:00|14616.1|14614.1|14609.1|14607.1|14619|14617|14608.6|14606.6|673
1626768600000|2021-07-20 08:10:00|14609.2|14607.2|14626.6|14624.6|14626.7|14624.7|14605.5|14603.5|1199
1626768900000|2021-07-20 08:15:00|14626.9|14624.9|14622.1|14620.1|14630|14628|14621.1|14619.1|700
1626769200000|2021-07-20 08:20:00|14621.6|14619.6|14622.6|14620.6|14624.7|14622.7|14619.1|14617.1|353
1626769500000|2021-07-20 08:25:00|14622.5|14620.5|14629.4|14627.4|14629.5|14627.5|14620.4|14618.4|511
1626769800000|2021-07-20 08:30:00|14629.2|14627.2|14623.7|14621.7|14632.9|14630.9|14623.2|14621.2|447
1626770100000|2021-07-20 08:35:00|14623.6|14621.6|14626|14624|14628.1|14626.1|14621.1|14619.1|344
1626770400000|2021-07-20 08:40:00|14626.1|14624.1|14626.6|14624.6|14628.4|14626.4|14622.7|14620.7|346
1626770700000|2021-07-20 08:45:00|14626.7|14624.7|14615.1|14613.1|14627.1|14625.1|14613.9|14611.9|859
1626771000000|2021-07-20 08:50:00|14615.4|14613.4|14622.9|14620.9|14625.6|14623.6|14615.4|14613.4|725
1626771300000|2021-07-20 08:55:00|14623|14621|14624|14622|14625.4|14623.4|14620|14618|252
1626771600000|2021-07-20 09:00:00|14623.9|14621.9|14619.7|14617.7|14627.7|14625.7|14616.6|14614.6|467
1626771900000|2021-07-20 09:05:00|14619.6|14617.6|14622.2|14620.2|14624.2|14622.2|14613.2|14611.2|705
1626772200000|2021-07-20 09:10:00|14622.1|14620.1|14623.4|14621.4|14624.5|14622.5|14616.1|14614.1|367
1626772500000|2021-07-20 09:15:00|14623.5|14621.5|14621.4|14619.4|14624.2|14622.2|14619.7|14617.7|206
1626772800000|2021-07-20 09:20:00|14621.2|14619.2|14617.6|14615.6|14624.6|14622.6|14617.2|14615.2|207
1626773100000|2021-07-20 09:25:00|14617.4|14615.4|14623.4|14621.4|14623.7|14621.7|14615.9|14613.9|254
1626773400000|2021-07-20 09:30:00|14623.5|14621.5|14623.5|14621.5|14624.5|14622.5|14618|14616|412
1626773700000|2021-07-20 09:35:00|14623.6|14621.6|14617|14615|14626.9|14624.9|14613.4|14611.4|576
1626774000000|2021-07-20 09:40:00|14616.9|14614.9|14616.1|14614.1|14620.4|14618.4|14613|14611|396
1626774300000|2021-07-20 09:45:00|14616.2|14614.2|14604.6|14602.6|14620.6|14618.6|14604.4|14602.4|997
1626774600000|2021-07-20 09:50:00|14604.7|14602.7|14603.6|14601.6|14606.1|14604.1|14592.1|14590.1|1534
1626774900000|2021-07-20 09:55:00|14603.9|14601.9|14604.2|14602.2|14606.7|14604.7|14598.4|14596.4|753
1626775200000|2021-07-20 10:00:00|14604.4|14602.4|14601.1|14599.1|14604.5|14602.5|14595.4|14593.4|765
1626775500000|2021-07-20 10:05:00|14601.2|14599.2|14615|14613|14617.2|14615.2|14599.6|14597.6|871
1626775800000|2021-07-20 10:10:00|14615.1|14613.1|14623.6|14621.6|14629.9|14627.9|14614.4|14612.4|1121
1626776100000|2021-07-20 10:15:00|14623.7|14621.7|14626.2|14624.2|14629|14627|14622.4|14620.4|660
1626776400000|2021-07-20 10:20:00|14626.4|14624.4|14619.6|14617.6|14629.7|14627.7|14619.6|14617.6|521
1626776700000|2021-07-20 10:25:00|14619.7|14617.7|14621.6|14619.6|14623.2|14621.2|14615.6|14613.6|572
1626777000000|2021-07-20 10:30:00|14621.7|14619.7|14625.2|14623.2|14626.2|14624.2|14619.2|14617.2|376
1626777300000|2021-07-20 10:35:00|14625.1|14623.1|14622.2|14620.2|14627.2|14625.2|14621.1|14619.1|284
1626777600000|2021-07-20 10:40:00|14622.4|14620.4|14622.6|14620.6|14625.5|14623.5|14620.1|14618.1|195
1626777900000|2021-07-20 10:45:00|14622.7|14620.7|14606.6|14604.6|14626.1|14624.1|14606.4|14604.4|661
1626778200000|2021-07-20 10:50:00|14606.5|14604.5|14615|14613|14617.5|14615.5|14606|14604|822
1626778500000|2021-07-20 10:55:00|14614.9|14612.9|14629.1|14627.1|14630.9|14628.9|14613.4|14611.4|1220
1626778800000|2021-07-20 11:00:00|14629.4|14627.4|14632.1|14630.1|14632.9|14630.9|14617.5|14615.5|1345
1626779100000|2021-07-20 11:05:00|14632.2|14630.2|14628.7|14626.7|14636.4|14634.4|14627.1|14625.1|924
1626779400000|2021-07-20 11:10:00|14628.9|14626.9|14617.9|14615.9|14629.5|14627.5|14612.6|14610.6|905
1626779700000|2021-07-20 11:15:00|14618|14616|14620.4|14618.4|14629|14627|14617.5|14615.5|697
1626780000000|2021-07-20 11:20:00|14619.4|14617.4|14619.6|14617.6|14629.1|14627.1|14616.2|14614.2|809
1626780300000|2021-07-20 11:25:00|14619.5|14617.5|14618.4|14616.4|14619.9|14617.9|14611.1|14609.1|1072
1626780600000|2021-07-20 11:30:00|14617.9|14615.9|14615.6|14613.6|14623.5|14621.5|14613.6|14611.6|961
1626780900000|2021-07-20 11:35:00|14615.7|14613.7|14621.5|14619.5|14624.1|14622.1|14614.2|14612.2|710
1626781200000|2021-07-20 11:40:00|14621.4|14619.4|14613.6|14611.6|14623|14621|14613.6|14611.6|738
1626781500000|2021-07-20 11:45:00|14613.5|14611.5|14602.7|14600.7|14613.5|14611.5|14599.7|14597.7|1115
1626781800000|2021-07-20 11:50:00|14602.9|14600.9|14612.6|14610.6|14613.4|14611.4|14602.2|14600.2|783
1626782100000|2021-07-20 11:55:00|14612.7|14610.7|14617.5|14615.5|14619.6|14617.6|14610.5|14608.5|532
1626782400000|2021-07-20 12:00:00|14617.4|14615.4|14616.5|14614.5|14619.2|14617.2|14610.5|14608.5|803
1626782700000|2021-07-20 12:05:00|14616.4|14614.4|14609.4|14607.4|14617|14615|14608.7|14606.7|541
1626783000000|2021-07-20 12:10:00|14609.2|14607.2|14609.6|14607.6|14610.2|14608.2|14604.1|14602.1|784
1626783300000|2021-07-20 12:15:00|14609.7|14607.7|14606.9|14604.9|14611|14609|14605.9|14603.9|429
1626783600000|2021-07-20 12:20:00|14607|14605|14615.5|14613.5|14616.1|14614.1|14606.9|14604.9|658
1626783900000|2021-07-20 12:25:00|14615.6|14613.6|14613|14611|14618.5|14616.5|14613|14611|456
1626784200000|2021-07-20 12:30:00|14613.2|14611.2|14609.4|14607.4|14618.6|14616.6|14604.9|14602.9|1366
1626784500000|2021-07-20 12:35:00|14609.5|14607.5|14612.1|14610.1|14615.2|14613.2|14603.6|14601.6|871
1626784800000|2021-07-20 12:40:00|14611.5|14609.5|14609.7|14607.7|14613.4|14611.4|14606.2|14604.2|576
1626785100000|2021-07-20 12:45:00|14609.9|14607.9|14607.1|14605.1|14610.2|14608.2|14604.2|14602.2|464
1626785400000|2021-07-20 12:50:00|14607|14605|14607.2|14605.2|14609.2|14607.2|14601.1|14599.1|876
1626785700000|2021-07-20 12:55:00|14607.1|14605.1|14609.6|14607.6|14613.5|14611.5|14602.6|14600.6|828
1626786000000|2021-07-20 13:00:00|14609.5|14607.5|14609.2|14607.2|14617.2|14615.2|14603.1|14601.1|1061
1626786300000|2021-07-20 13:05:00|14609.5|14607.5|14607|14605|14609.5|14607.5|14601|14599|981
1626786600000|2021-07-20 13:10:00|14607.1|14605.1|14592.5|14590.5|14608.1|14606.1|14588.4|14586.4|2023
1626786900000|2021-07-20 13:15:00|14592.4|14590.4|14592.6|14590.6|14598.5|14596.5|14590.4|14588.4|1216
1626787200000|2021-07-20 13:20:00|14592.5|14590.5|14594.9|14592.9|14597.6|14595.6|14581.1|14579.1|1801
1626787500000|2021-07-20 13:25:00|14595|14593|14600.6|14598.6|14602.6|14600.6|14592|14590|2327
1626787800000|2021-07-20 13:30:00|14600.7|14598.7|14559.4|14558.4|14610|14609|14550.5|14549.5|19890
1626788100000|2021-07-20 13:35:00|14559.7|14558.7|14535.7|14534.7|14576|14575|14530.1|14529.1|17184
1626788400000|2021-07-20 13:40:00|14536|14535|14544.2|14543.2|14558.5|14557.5|14525.9|14524.9|11901
1626788700000|2021-07-20 13:45:00|14543.9|14542.9|14584.7|14583.7|14584.9|14583.9|14542.1|14541.1|10686
1626789000000|2021-07-20 13:50:00|14585.7|14584.7|14572.5|14571.5|14590.9|14589.9|14561.7|14560.7|10579
1626789300000|2021-07-20 13:55:00|14572.2|14571.2|14594.7|14593.7|14599.5|14598.5|14565.1|14564.1|10226
1626789600000|2021-07-20 14:00:00|14594.9|14593.9|14568.5|14567.5|14595.6|14594.6|14567.5|14566.5|8996
1626789900000|2021-07-20 14:05:00|14568|14567|14565.2|14564.2|14586.1|14585.1|14562|14561|7544
1626790200000|2021-07-20 14:10:00|14565.1|14564.1|14574.1|14573.1|14578.5|14577.5|14555.1|14554.1|6869
1626790500000|2021-07-20 14:15:00|14574.2|14573.2|14608.2|14607.2|14609.2|14608.2|14573.5|14572.5|7986
1626790800000|2021-07-20 14:20:00|14608.3|14607.3|14619.5|14618.5|14626.6|14625.6|14602.3|14601.3|7354
1626791100000|2021-07-20 14:25:00|14619.3|14618.3|14603.2|14602.2|14621.7|14620.7|14600.3|14599.3|5381
1626791400000|2021-07-20 14:30:00|14603.1|14602.1|14612.7|14611.7|14621.2|14620.2|14592.6|14591.6|6304
1626791700000|2021-07-20 14:35:00|14613|14612|14616.5|14615.5|14625.5|14624.5|14603.7|14602.7|5860
1626792000000|2021-07-20 14:40:00|14616.2|14615.2|14642.2|14641.2|14643.6|14642.6|14613|14612|6144
1626792300000|2021-07-20 14:45:00|14642.3|14641.3|14655|14654|14658.2|14657.2|14637|14636|7119
1626792600000|2021-07-20 14:50:00|14655.1|14654.1|14665.2|14664.2|14671.7|14670.7|14653.3|14652.3|7888
1626792900000|2021-07-20 14:55:00|14665.1|14664.1|14662.8|14661.8|14669.1|14668.1|14660.2|14659.2|5077
1626793200000|2021-07-20 15:00:00|14662.6|14661.6|14659.5|14658.5|14668.7|14667.7|14654.2|14653.2|5201
1626793500000|2021-07-20 15:05:00|14659.3|14658.3|14663.2|14662.2|14677.2|14676.2|14650.6|14649.6|5849
1626793800000|2021-07-20 15:10:00|14663.1|14662.1|14676.2|14675.2|14681.8|14680.8|14658.2|14657.2|4598
1626794100000|2021-07-20 15:15:00|14676.3|14675.3|14683.5|14682.5|14684.1|14683.1|14671.8|14670.8|4163
1626794400000|2021-07-20 15:20:00|14683|14682|14684.2|14683.2|14688.3|14687.3|14679.6|14678.6|3893
1626794700000|2021-07-20 15:25:00|14684.1|14683.1|14673.5|14672.5|14689.5|14688.5|14672.7|14671.7|4229
1626795000000|2021-07-20 15:30:00|14673.2|14672.2|14682.5|14681.5|14685.8|14684.8|14670|14669|4183
1626795300000|2021-07-20 15:35:00|14682.6|14681.6|14684.6|14683.6|14685.3|14684.3|14676|14675|2881
1626795600000|2021-07-20 15:40:00|14684.5|14683.5|14708.5|14707.5|14708.8|14707.8|14683.3|14682.3|4983
1626795900000|2021-07-20 15:45:00|14708.6|14707.6|14705.7|14704.7|14709.1|14708.1|14700.2|14699.2|3485
1626796200000|2021-07-20 15:50:00|14705.6|14704.6|14710|14709|14711.1|14710.1|14703.1|14702.1|3276
1626796500000|2021-07-20 15:55:00|14709.8|14708.8|14714.2|14713.2|14716.6|14715.6|14703.7|14702.7|3703
1626796800000|2021-07-20 16:00:00|14714.1|14713.1|14729.2|14728.2|14732.5|14731.5|14712.3|14711.3|6026
1626797100000|2021-07-20 16:05:00|14729.1|14728.1|14718.1|14717.1|14735|14734|14717.6|14716.6|4648
1626797400000|2021-07-20 16:10:00|14718.2|14717.2|14723.3|14722.3|14725.3|14724.3|14717|14716|2884
1626797700000|2021-07-20 16:15:00|14723.5|14722.5|14724.7|14723.7|14728.7|14727.7|14715.3|14714.3|3147
1626798000000|2021-07-20 16:20:00|14725|14724|14717.5|14716.5|14726.5|14725.5|14714.6|14713.6|2695
1626798300000|2021-07-20 16:25:00|14717.3|14716.3|14722.6|14721.6|14724.7|14723.7|14715.7|14714.7|2287
1626798600000|2021-07-20 16:30:00|14722.8|14721.8|14734|14733|14738.1|14737.1|14722.8|14721.8|3861
1626798900000|2021-07-20 16:35:00|14734.1|14733.1|14736|14735|14739.5|14738.5|14732.5|14731.5|2929
1626799200000|2021-07-20 16:40:00|14734.6|14733.6|14739.1|14738.1|14739.7|14738.7|14729.3|14728.3|2645
1626799500000|2021-07-20 16:45:00|14739.3|14738.3|14745.9|14744.9|14748.6|14747.6|14739.2|14738.2|3435
1626799800000|2021-07-20 16:50:00|14746.1|14745.1|14745.1|14744.1|14749.9|14748.9|14743.9|14742.9|3097
1626800100000|2021-07-20 16:55:00|14745.2|14744.2|14753.2|14752.2|14754.6|14753.6|14742.7|14741.7|2927
1626800400000|2021-07-20 17:00:00|14753.4|14752.4|14725.2|14724.2|14754.2|14753.2|14724.6|14723.6|6523
1626800700000|2021-07-20 17:05:00|14725.1|14724.1|14715.6|14714.6|14731.9|14730.9|14714.7|14713.7|5782
1626801000000|2021-07-20 17:10:00|14715.3|14714.3|14724.9|14723.9|14728.2|14727.2|14713.4|14712.4|3872
1626801300000|2021-07-20 17:15:00|14725.1|14724.1|14739.6|14738.6|14739.6|14738.6|14722.6|14721.6|3625
1626801600000|2021-07-20 17:20:00|14739.4|14738.4|14729.8|14728.8|14740.9|14739.9|14728.1|14727.1|2801
1626801900000|2021-07-20 17:25:00|14729.7|14728.7|14730.4|14729.4|14732.6|14731.6|14725.3|14724.3|2433
1626802200000|2021-07-20 17:30:00|14730.2|14729.2|14738.7|14737.7|14738.7|14737.7|14723.9|14722.9|2831
1626802500000|2021-07-20 17:35:00|14738.2|14737.2|14738.1|14737.1|14742.2|14741.2|14734.2|14733.2|2510
1626802800000|2021-07-20 17:40:00|14738.3|14737.3|14731.4|14730.4|14739.8|14738.8|14728.9|14727.9|2478
1626803100000|2021-07-20 17:45:00|14731.6|14730.6|14724.9|14723.9|14733.6|14732.6|14724.8|14723.8|2598
1626803400000|2021-07-20 17:50:00|14725.1|14724.1|14732.8|14731.8|14736.9|14735.9|14721.9|14720.9|2488
1626803700000|2021-07-20 17:55:00|14732.6|14731.6|14733.6|14732.6|14737.2|14736.2|14729.4|14728.4|1988
1626804000000|2021-07-20 18:00:00|14733.8|14732.8|14744.2|14743.2|14746.6|14745.6|14731.7|14730.7|3401
1626804300000|2021-07-20 18:05:00|14744.1|14743.1|14752.8|14751.8|14754.2|14753.2|14742.4|14741.4|2757
1626804600000|2021-07-20 18:10:00|14752.9|14751.9|14753.1|14752.1|14762.9|14761.9|14752.7|14751.7|3761
1626804900000|2021-07-20 18:15:00|14753.2|14752.2|14759.8|14758.8|14760.8|14759.8|14752.6|14751.6|2309
1626805200000|2021-07-20 18:20:00|14759.7|14758.7|14760.8|14759.8|14764.7|14763.7|14756.4|14755.4|2234
1626805500000|2021-07-20 18:25:00|14760.7|14759.7|14771.3|14770.3|14773.2|14772.2|14759.7|14758.7|2989
1626805800000|2021-07-20 18:30:00|14771.2|14770.2|14769.6|14768.6|14776.7|14775.7|14768.7|14767.7|3271
1626806100000|2021-07-20 18:35:00|14769.4|14768.4|14760.8|14759.8|14772.3|14771.3|14758.3|14757.3|3343
1626806400000|2021-07-20 18:40:00|14761.2|14760.2|14754.3|14753.3|14766.3|14765.3|14749.9|14748.9|3191
1626806700000|2021-07-20 18:45:00|14754.2|14753.2|14761.3|14760.3|14761.3|14760.3|14744.6|14743.6|3608
1626807000000|2021-07-20 18:50:00|14761.4|14760.4|14761.6|14760.6|14767.7|14766.7|14760.4|14759.4|2581
1626807300000|2021-07-20 18:55:00|14761.4|14760.4|14761.4|14760.4|14766.3|14765.3|14755.8|14754.8|2598
1626807600000|2021-07-20 19:00:00|14762.1|14761.1|14774.2|14773.2|14777.2|14776.2|14761.4|14760.4|3536
1626807900000|2021-07-20 19:05:00|14774.3|14773.3|14771.6|14770.6|14777.3|14776.3|14769.9|14768.9|2639
1626808200000|2021-07-20 19:10:00|14771.4|14770.4|14786.9|14785.9|14790.8|14789.8|14770.6|14769.6|4504
1626808500000|2021-07-20 19:15:00|14786.4|14785.4|14781.7|14780.7|14791.8|14790.8|14780.7|14779.7|3122
1626808800000|2021-07-20 19:20:00|14782.2|14781.2|14788.2|14787.2|14789.7|14788.7|14781.2|14780.2|2315
1626809100000|2021-07-20 19:25:00|14788.3|14787.3|14785.2|14784.2|14789.8|14788.8|14780|14779|3302
1626809400000|2021-07-20 19:30:00|14785|14784|14785.7|14784.7|14791.7|14790.7|14781|14780|3900
1626809700000|2021-07-20 19:35:00|14785.8|14784.8|14779.4|14778.4|14786.2|14785.2|14777.9|14776.9|2929
1626810000000|2021-07-20 19:40:00|14779.3|14778.3|14777|14776|14781.4|14780.4|14772.4|14771.4|3913
1626810300000|2021-07-20 19:45:00|14776.9|14775.9|14774.3|14773.3|14778.2|14777.2|14766|14765|3464
1626810600000|2021-07-20 19:50:00|14773.8|14772.8|14770.2|14769.2|14779.8|14778.8|14755.9|14754.9|11401
1626810900000|2021-07-20 19:55:00|14769.8|14768.8|14728.8|14727.8|14769.8|14768.8|14728.3|14727.3|18599
1626811200000|2021-07-20 20:00:00|14728.3|14727.3|14714.7|14712.7|14735.3|14733.3|14699.2|14697.2|10169
1626811500000|2021-07-20 20:05:00|14714.5|14712.5|14721.5|14719.5|14724|14722|14714.3|14712.3|3160
1626811800000|2021-07-20 20:10:00|14721.7|14719.7|14735.4|14733.4|14739.5|14737.5|14715.3|14713.3|3630
1626812100000|2021-07-20 20:15:00|14735.3|14733.3|14735.7|14733.7|14738.2|14736.2|14730.8|14728.8|550
1626812400000|2021-07-20 20:20:00|14735.5|14733.5|14734.7|14732.7|14736.2|14734.2|14731.7|14729.7|243
1626812700000|2021-07-20 20:25:00|14734.8|14732.8|14733|14731|14735.4|14733.4|14732.5|14730.5|294
1626813000000|2021-07-20 20:30:00|14733.2|14731.2|14731.9|14729.9|14736.5|14734.5|14730.3|14728.3|572
1626813300000|2021-07-20 20:35:00|14731.8|14729.8|14732.8|14730.8|14734.4|14732.4|14731.4|14729.4|257
1626813600000|2021-07-20 20:40:00|14732.7|14730.7|14733.4|14731.4|14734|14732|14729.9|14727.9|306
1626813900000|2021-07-20 20:45:00|14733.8|14731.8|14730.4|14728.4|14734.7|14732.7|14729.2|14727.2|275
1626814200000|2021-07-20 20:50:00|14730.3|14728.3|14741.3|14739.3|14741.5|14739.5|14730.3|14728.3|589
1626814500000|2021-07-20 20:55:00|14741.4|14739.4|14739.4|14734.4|14741.5|14739.5|14735.2|14733.2|294
1626814800000|2021-07-20 21:00:00|14738.7|14733.7|14738.7|14733.7|14739|14734|14738.3|14733.3|0
1626815100000|2021-07-20 21:05:00|14738.6|14733.6|14737.4|14732.4|14738.7|14733.7|14737.3|14732.3|0
1626815400000|2021-07-20 21:10:00|14737.3|14732.3|14735.3|14730.3|14737.3|14732.3|14735.2|14730.2|0
1626815700000|2021-07-20 21:15:00|14735.5|14730.5|14735.2|14730.2|14735.5|14730.5|14734.8|14729.8|0
1626816000000|2021-07-20 21:20:00|14735.3|14730.3|14735.7|14730.7|14735.7|14730.7|14734.9|14729.9|0
1626816300000|2021-07-20 21:25:00|14736.6|14731.6|14737.4|14732.4|14737.5|14732.5|14734.4|14729.4|0
1626816600000|2021-07-20 21:30:00|14737.8|14732.8|14736.8|14731.8|14737.8|14732.8|14736.7|14731.7|0
1626816900000|2021-07-20 21:35:00|14737.1|14732.1|14737.2|14732.2|14737.9|14732.9|14737.1|14732.1|0
1626817200000|2021-07-20 21:40:00|14737.1|14732.1|14736.1|14731.1|14737.2|14732.2|14735.7|14730.7|0
1626817500000|2021-07-20 21:45:00|14736|14731|14734.9|14729.9|14736|14731|14733.9|14728.9|0
1626817800000|2021-07-20 21:50:00|14735|14730|14734.4|14729.4|14735.2|14730.2|14733.9|14728.9|0
1626818100000|2021-07-20 21:55:00|14734.5|14729.5|14735.3|14730.3|14736.8|14731.8|14734.5|14729.5|0
1626818400000|2021-07-20 22:00:00|14740.5|14738.5|14737.9|14735.9|14742.3|14740.3|14735|14733|564
1626818700000|2021-07-20 22:05:00|14738|14736|14749.9|14747.9|14751.2|14749.2|14737.9|14735.9|552
1626819000000|2021-07-20 22:10:00|14750|14748|14746.5|14744.5|14751.8|14749.8|14745.5|14743.5|269
1626819300000|2021-07-20 22:15:00|14746.7|14744.7|14750.5|14748.5|14751.3|14749.3|14746.3|14744.3|189
1626819600000|2021-07-20 22:20:00|14750.7|14748.7|14753.3|14751.3|14754.7|14752.7|14749.3|14747.3|261
1626819900000|2021-07-20 22:25:00|14753.7|14751.7|14750.4|14748.4|14753.7|14751.7|14748.5|14746.5|224
1626820200000|2021-07-20 22:30:00|14750.3|14748.3|14747.9|14745.9|14750.4|14748.4|14746.5|14744.5|201
1626820500000|2021-07-20 22:35:00|14748|14746|14744.3|14742.3|14748.7|14746.7|14743.4|14741.4|241
1626820800000|2021-07-20 22:40:00|14744.4|14742.4|14744.3|14742.3|14747.4|14745.4|14743.5|14741.5|163
1626821100000|2021-07-20 22:45:00|14744.8|14742.8|14745.7|14743.7|14747.4|14745.4|14742.7|14740.7|231
1626821400000|2021-07-20 22:50:00|14745.4|14743.4|14745.3|14743.3|14746|14744|14744.9|14742.9|56
1626821700000|2021-07-20 22:55:00|14745.4|14743.4|14746.3|14744.3|14746.9|14744.9|14742.9|14740.9|154
1626822000000|2021-07-20 23:00:00|14746.4|14744.4|14743.3|14741.3|14747.2|14745.2|14742.9|14740.9|148
1626822300000|2021-07-20 23:05:00|14743.4|14741.4|14748.5|14746.5|14751.4|14749.4|14743.3|14741.3|308
1626822600000|2021-07-20 23:10:00|14748.7|14746.7|14752.7|14750.7|14755.4|14753.4|14748|14746|318
1626822900000|2021-07-20 23:15:00|14752.4|14750.4|14755.9|14753.9|14755.9|14753.9|14750.5|14748.5|152
1626823200000|2021-07-20 23:20:00|14755.8|14753.8|14756.3|14754.3|14758.4|14756.4|14754.7|14752.7|242
1626823500000|2021-07-20 23:25:00|14756.2|14754.2|14757.5|14755.5|14761.7|14759.7|14755.3|14753.3|304
1626823800000|2021-07-20 23:30:00|14757.4|14755.4|14758|14756|14758.9|14756.9|14756.4|14754.4|85
1626824100000|2021-07-20 23:35:00|14757.7|14755.7|14753.7|14751.7|14758.5|14756.5|14753|14751|163
1626824400000|2021-07-20 23:40:00|14753.8|14751.8|14754.5|14752.5|14755.4|14753.4|14753.7|14751.7|106
1626824700000|2021-07-20 23:45:00|14755|14753|14750.9|14748.9|14755.4|14753.4|14750|14748|253
1626825000000|2021-07-20 23:50:00|14751.5|14749.5|14753.9|14751.9|14754.4|14752.4|14750.5|14748.5|189
1626825300000|2021-07-20 23:55:00|14753.8|14751.8|14754.3|14752.3|14757|14755|14753.2|14751.2|167
1626825600000|2021-07-21 00:00:00|14753.7|14751.7|14740.2|14738.2|14755.5|14753.5|14738.2|14736.2|786
1626825900000|2021-07-21 00:05:00|14740.3|14738.3|14738.9|14736.9|14742.3|14740.3|14734.5|14732.5|747
1626826200000|2021-07-21 00:10:00|14739|14737|14742.3|14740.3|14742.7|14740.7|14738.2|14736.2|304
1626826500000|2021-07-21 00:15:00|14742.2|14740.2|14741.2|14739.2|14743.8|14741.8|14738.8|14736.8|305
1626826800000|2021-07-21 00:20:00|14741.3|14739.3|14743.8|14741.8|14746|14744|14740|14738|338
1626827100000|2021-07-21 00:25:00|14743.4|14741.4|14741.2|14739.2|14743.7|14741.7|14738|14736|233
1626827400000|2021-07-21 00:30:00|14741|14739|14744.9|14742.9|14747.8|14745.8|14741|14739|261
1626827700000|2021-07-21 00:35:00|14745|14743|14744.5|14742.5|14746.8|14744.8|14740.9|14738.9|202
1626828000000|2021-07-21 00:40:00|14744.7|14742.7|14750.8|14748.8|14751.2|14749.2|14742.2|14740.2|338
1626828300000|2021-07-21 00:45:00|14750.7|14748.7|14749.5|14747.5|14755.4|14753.4|14749.2|14747.2|524
1626828600000|2021-07-21 00:50:00|14749.4|14747.4|14748.7|14746.7|14750.4|14748.4|14748|14746|166
1626828900000|2021-07-21 00:55:00|14748.5|14746.5|14748.8|14746.8|14750.5|14748.5|14747.5|14745.5|134
1626829200000|2021-07-21 01:00:00|14748.7|14746.7|14739.5|14737.5|14750.4|14748.4|14734.9|14732.9|785
1626829500000|2021-07-21 01:05:00|14739|14737|14741|14739|14741.7|14739.7|14735.5|14733.5|267
1626829800000|2021-07-21 01:10:00|14741.2|14739.2|14741.2|14739.2|14742.3|14740.3|14737.5|14735.5|156
1626830100000|2021-07-21 01:15:00|14741.3|14739.3|14742.2|14740.2|14743.9|14741.9|14735.5|14733.5|316
1626830400000|2021-07-21 01:20:00|14742.3|14740.3|14743.2|14741.2|14747|14745|14740.9|14738.9|264
1626830700000|2021-07-21 01:25:00|14743.7|14741.7|14742.4|14740.4|14745.7|14743.7|14741.4|14739.4|141
1626831000000|2021-07-21 01:30:00|14742.3|14740.3|14738.3|14736.3|14743.9|14741.9|14731.2|14729.2|721
1626831300000|2021-07-21 01:35:00|14738.2|14736.2|14740|14738|14742|14740|14735.5|14733.5|296
1626831600000|2021-07-21 01:40:00|14740.2|14738.2|14740.9|14738.9|14744.8|14742.8|14739.3|14737.3|331
1626831900000|2021-07-21 01:45:00|14740.8|14738.8|14740.8|14738.8|14744.9|14742.9|14736.2|14734.2|294
1626832200000|2021-07-21 01:50:00|14741|14739|14742.4|14740.4|14744.4|14742.4|14740.4|14738.4|200
1626832500000|2021-07-21 01:55:00|14742.3|14740.3|14738.4|14736.4|14743.7|14741.7|14732.3|14730.3|440
1626832800000|2021-07-21 02:00:00|14738.5|14736.5|14732.7|14730.7|14739.4|14737.4|14732.7|14730.7|308
1626833100000|2021-07-21 02:05:00|14732.4|14730.4|14729.9|14727.9|14736.9|14734.9|14727.7|14725.7|474
1626833400000|2021-07-21 02:10:00|14730|14728|14730.2|14728.2|14731.3|14729.3|14726.3|14724.3|281
1626833700000|2021-07-21 02:15:00|14730|14728|14722.9|14720.9|14733.2|14731.2|14721.8|14719.8|392
1626834000000|2021-07-21 02:20:00|14722.4|14720.4|14718.8|14716.8|14726|14724|14718.7|14716.7|471
1626834300000|2021-07-21 02:25:00|14718.7|14716.7|14716.3|14714.3|14721.2|14719.2|14713.5|14711.5|774
1626834600000|2021-07-21 02:30:00|14716.4|14714.4|14715.4|14713.4|14721.5|14719.5|14714.4|14712.4|485
1626834900000|2021-07-21 02:35:00|14715.3|14713.3|14718.4|14716.4|14719|14717|14714.3|14712.3|360
1626835200000|2021-07-21 02:40:00|14718.5|14716.5|14713.4|14711.4|14719.9|14717.9|14713|14711|302
1626835500000|2021-07-21 02:45:00|14713.2|14711.2|14704.3|14702.3|14714.7|14712.7|14701|14699|1138
1626835800000|2021-07-21 02:50:00|14704.5|14702.5|14706.5|14704.5|14707.5|14705.5|14699.9|14697.9|652
1626836100000|2021-07-21 02:55:00|14706.4|14704.4|14706.2|14704.2|14707.7|14705.7|14704.5|14702.5|165
1626836400000|2021-07-21 03:00:00|14706.3|14704.3|14706.5|14704.5|14707.3|14705.3|14703|14701|315
1626836700000|2021-07-21 03:05:00|14706.7|14704.7|14708.4|14706.4|14711.7|14709.7|14706.4|14704.4|557
1626837000000|2021-07-21 03:10:00|14708.3|14706.3|14706|14704|14710.8|14708.8|14705.9|14703.9|203
1626837300000|2021-07-21 03:15:00|14705.9|14703.9|14713.3|14711.3|14713.5|14711.5|14704.7|14702.7|426
1626837600000|2021-07-21 03:20:00|14713.4|14711.4|14712.2|14710.2|14714.7|14712.7|14710.8|14708.8|272
1626837900000|2021-07-21 03:25:00|14712.3|14710.3|14713.9|14711.9|14713.9|14711.9|14709.8|14707.8|271
1626838200000|2021-07-21 03:30:00|14713.8|14711.8|14712.9|14710.9|14715.5|14713.5|14711.5|14709.5|293
1626838500000|2021-07-21 03:35:00|14712.8|14710.8|14708.4|14706.4|14714.4|14712.4|14705.8|14703.8|275
1626838800000|2021-07-21 03:40:00|14708.5|14706.5|14709.3|14707.3|14713|14711|14708.4|14706.4|227
1626839100000|2021-07-21 03:45:00|14709.2|14707.2|14707.9|14705.9|14709.4|14707.4|14705.7|14703.7|182
1626839400000|2021-07-21 03:50:00|14708|14706|14710|14708|14710.2|14708.2|14706.8|14704.8|102
1626839700000|2021-07-21 03:55:00|14709.9|14707.9|14710.4|14708.4|14711.7|14709.7|14709.5|14707.5|184
1626840000000|2021-07-21 04:00:00|14710.3|14708.3|14716.8|14714.8|14716.8|14714.8|14708.9|14706.9|307
1626840300000|2021-07-21 04:05:00|14716.7|14714.7|14716|14714|14717.3|14715.3|14713.7|14711.7|258
1626840600000|2021-07-21 04:10:00|14715.9|14713.9|14712.3|14710.3|14716.8|14714.8|14711.8|14709.8|172
1626840900000|2021-07-21 04:15:00|14712.5|14710.5|14714.3|14712.3|14715.9|14713.9|14712.3|14710.3|196
1626841200000|2021-07-21 04:20:00|14714.2|14712.2|14712.2|14710.2|14714.3|14712.3|14711.3|14709.3|167
1626841500000|2021-07-21 04:25:00|14712.3|14710.3|14710|14708|14714|14712|14709.5|14707.5|149
1626841800000|2021-07-21 04:30:00|14710.2|14708.2|14712.4|14710.4|14713|14711|14708.5|14706.5|201
1626842100000|2021-07-21 04:35:00|14712.5|14710.5|14714.3|14712.3|14715.2|14713.2|14711.3|14709.3|110
1626842400000|2021-07-21 04:40:00|14714.2|14712.2|14711.3|14709.3|14715.2|14713.2|14711.2|14709.2|137
1626842700000|2021-07-21 04:45:00|14711.2|14709.2|14710.2|14708.2|14713.3|14711.3|14709.8|14707.8|80
1626843000000|2021-07-21 04:50:00|14710|14708|14707.7|14705.7|14710.3|14708.3|14707.2|14705.2|208
1626843300000|2021-07-21 04:55:00|14707.8|14705.8|14698.4|14696.4|14707.8|14705.8|14698.4|14696.4|464
1626843600000|2021-07-21 05:00:00|14698.5|14696.5|14709.4|14707.4|14710.4|14708.4|14698.3|14696.3|474
1626843900000|2021-07-21 05:05:00|14709.5|14707.5|14707.2|14705.2|14713.3|14711.3|14706.4|14704.4|304
1626844200000|2021-07-21 05:10:00|14707.3|14705.3|14709.5|14707.5|14711.3|14709.3|14706|14704|253
1626844500000|2021-07-21 05:15:00|14709.7|14707.7|14707.3|14705.3|14710.2|14708.2|14706.7|14704.7|88
1626844800000|2021-07-21 05:20:00|14707.2|14705.2|14711.3|14709.3|14711.4|14709.4|14706.7|14704.7|220
1626845100000|2021-07-21 05:25:00|14711.4|14709.4|14715.8|14713.8|14716.3|14714.3|14711|14709|282
1626845400000|2021-07-21 05:30:00|14715.9|14713.9|14719.8|14717.8|14725.5|14723.5|14715.8|14713.8|877
1626845700000|2021-07-21 05:35:00|14719.7|14717.7|14721.9|14719.9|14723.3|14721.3|14718|14716|243
1626846000000|2021-07-21 05:40:00|14722|14720|14724|14722|14725.5|14723.5|14718.5|14716.5|453
1626846300000|2021-07-21 05:45:00|14723.9|14721.9|14724.2|14722.2|14724.8|14722.8|14721|14719|162
1626846600000|2021-07-21 05:50:00|14724|14722|14717|14715|14725.3|14723.3|14714.7|14712.7|427
1626846900000|2021-07-21 05:55:00|14716.9|14714.9|14715.4|14713.4|14717|14715|14712.5|14710.5|510
1626847200000|2021-07-21 06:00:00|14715.3|14713.3|14728.4|14726.4|14732.7|14730.7|14715|14713|1172
1626847500000|2021-07-21 06:05:00|14728.2|14726.2|14725.4|14723.4|14728.2|14726.2|14722.3|14720.3|445
1626847800000|2021-07-21 06:10:00|14725.5|14723.5|14737.2|14735.2|14738.4|14736.4|14725.2|14723.2|614
1626848100000|2021-07-21 06:15:00|14737.8|14735.8|14734.2|14732.2|14739.8|14737.8|14732.7|14730.7|478
1626848400000|2021-07-21 06:20:00|14734.3|14732.3|14732.9|14730.9|14737.3|14735.3|14732.2|14730.2|202
1626848700000|2021-07-21 06:25:00|14733|14731|14733.2|14731.2|14737|14735|14731.9|14729.9|283
1626849000000|2021-07-21 06:30:00|14733.3|14731.3|14731.9|14729.9|14736.2|14734.2|14731.3|14729.3|332
1626849300000|2021-07-21 06:35:00|14731.8|14729.8|14730.9|14728.9|14736|14734|14727.7|14725.7|291
1626849600000|2021-07-21 06:40:00|14731|14729|14732.8|14730.8|14734.9|14732.9|14728.5|14726.5|266
1626849900000|2021-07-21 06:45:00|14732.7|14730.7|14734.3|14732.3|14736.5|14734.5|14729.5|14727.5|226
1626850200000|2021-07-21 06:50:00|14734.4|14732.4|14736.5|14734.5|14737.2|14735.2|14732.3|14730.3|222
1626850500000|2021-07-21 06:55:00|14736.4|14734.4|14742|14740|14743.9|14741.9|14735.2|14733.2|630
1626850800000|2021-07-21 07:00:00|14741.5|14739.5|14742.7|14740.7|14750.3|14748.3|14735|14733|1648
1626851100000|2021-07-21 07:05:00|14742.5|14740.5|14734|14732|14742.5|14740.5|14720.3|14718.3|1609
1626851400000|2021-07-21 07:10:00|14734.2|14732.2|14731.7|14729.7|14735.7|14733.7|14721.3|14719.3|1014
1626851700000|2021-07-21 07:15:00|14731.8|14729.8|14732.9|14730.9|14737|14735|14725|14723|765
1626852000000|2021-07-21 07:20:00|14732.4|14730.4|14732.2|14730.2|14734.9|14732.9|14720.2|14718.2|644
1626852300000|2021-07-21 07:25:00|14732.3|14730.3|14729.9|14727.9|14738.5|14736.5|14727.9|14725.9|454
1626852600000|2021-07-21 07:30:00|14729.8|14727.8|14723.3|14721.3|14736.3|14734.3|14723.3|14721.3|680
1626852900000|2021-07-21 07:35:00|14723.5|14721.5|14731.9|14729.9|14732.4|14730.4|14722.2|14720.2|469
1626853200000|2021-07-21 07:40:00|14732|14730|14738.2|14736.2|14741.5|14739.5|14728.5|14726.5|867
1626853500000|2021-07-21 07:45:00|14738|14736|14734.7|14732.7|14742.3|14740.3|14731.8|14729.8|1537
1626853800000|2021-07-21 07:50:00|14734.8|14732.8|14740.4|14738.4|14745.3|14743.3|14732.5|14730.5|889
1626854100000|2021-07-21 07:55:00|14740.3|14738.3|14740.2|14738.2|14746.2|14744.2|14734.8|14732.8|833
1626854400000|2021-07-21 08:00:00|14740.5|14738.5|14739.7|14737.7|14746.5|14744.5|14737|14735|1142
1626854700000|2021-07-21 08:05:00|14739.8|14737.8|14738.2|14736.2|14743.3|14741.3|14736.8|14734.8|726
1626855000000|2021-07-21 08:10:00|14738|14736|14747.2|14745.2|14748.2|14746.2|14737.9|14735.9|848
1626855300000|2021-07-21 08:15:00|14747.3|14745.3|14758|14756|14759.8|14757.8|14746.9|14744.9|1109
1626855600000|2021-07-21 08:20:00|14757.9|14755.9|14771.5|14769.5|14776.4|14774.4|14757|14755|1546
1626855900000|2021-07-21 08:25:00|14771.4|14769.4|14764.8|14762.8|14773.3|14771.3|14763|14761|704
1626856200000|2021-07-21 08:30:00|14764.9|14762.9|14763.2|14761.2|14767.5|14765.5|14761.5|14759.5|575
1626856500000|2021-07-21 08:35:00|14763|14761|14757.5|14755.5|14765.3|14763.3|14757.3|14755.3|441
1626856800000|2021-07-21 08:40:00|14757.7|14755.7|14752.5|14750.5|14758.5|14756.5|14752|14750|576
1626857100000|2021-07-21 08:45:00|14752.4|14750.4|14750.5|14748.5|14757|14755|14749.7|14747.7|577
1626857400000|2021-07-21 08:50:00|14750.4|14748.4|14749.8|14747.8|14757|14755|14748.2|14746.2|566
1626857700000|2021-07-21 08:55:00|14750.4|14748.4|14751.2|14749.2|14754.9|14752.9|14748.8|14746.8|312
1626858000000|2021-07-21 09:00:00|14751.3|14749.3|14748.2|14746.2|14753|14751|14744|14742|515
1626858300000|2021-07-21 09:05:00|14748.3|14746.3|14749.8|14747.8|14755.5|14753.5|14746.3|14744.3|654
1626858600000|2021-07-21 09:10:00|14749.7|14747.7|14750.5|14748.5|14755.8|14753.8|14748|14746|442
1626858900000|2021-07-21 09:15:00|14750.4|14748.4|14759.3|14757.3|14759.4|14757.4|14749.4|14747.4|503
1626859200000|2021-07-21 09:20:00|14759.2|14757.2|14759.7|14757.7|14760.3|14758.3|14753.2|14751.2|364
1626859500000|2021-07-21 09:25:00|14759.9|14757.9|14758|14756|14760.5|14758.5|14755.8|14753.8|260
1626859800000|2021-07-21 09:30:00|14758.2|14756.2|14752.5|14750.5|14758.3|14756.3|14750.5|14748.5|347
1626860100000|2021-07-21 09:35:00|14752.4|14750.4|14751.4|14749.4|14754.5|14752.5|14749.3|14747.3|357
1626860400000|2021-07-21 09:40:00|14751.7|14749.7|14742.2|14740.2|14751.7|14749.7|14741.2|14739.2|640
1626860700000|2021-07-21 09:45:00|14742|14740|14745.5|14743.5|14747|14745|14740.4|14738.4|338
1626861000000|2021-07-21 09:50:00|14745.4|14743.4|14744.3|14742.3|14747.8|14745.8|14743.2|14741.2|196
1626861300000|2021-07-21 09:55:00|14744.2|14742.2|14747.8|14745.8|14749.7|14747.7|14743.3|14741.3|211
1626861600000|2021-07-21 10:00:00|14747.9|14745.9|14736|14734|14748.2|14746.2|14734.8|14732.8|486
1626861900000|2021-07-21 10:05:00|14735.9|14733.9|14736.7|14734.7|14738.5|14736.5|14732|14730|435
1626862200000|2021-07-21 10:10:00|14736.4|14734.4|14730.9|14728.9|14740|14738|14729.9|14727.9|400
1626862500000|2021-07-21 10:15:00|14730.8|14728.8|14736.7|14734.7|14736.7|14734.7|14729.3|14727.3|323
1626862800000|2021-07-21 10:20:00|14736.5|14734.5|14744.7|14742.7|14744.7|14742.7|14735.3|14733.3|568
1626863100000|2021-07-21 10:25:00|14744.4|14742.4|14747.2|14745.2|14750.3|14748.3|14744.3|14742.3|537
1626863400000|2021-07-21 10:30:00|14747.3|14745.3|14739.2|14737.2|14748.3|14746.3|14738|14736|446
1626863700000|2021-07-21 10:35:00|14739|14737|14737.3|14735.3|14743.4|14741.4|14736.7|14734.7|305
1626864000000|2021-07-21 10:40:00|14737.4|14735.4|14739.4|14737.4|14742|14740|14734.4|14732.4|241
1626864300000|2021-07-21 10:45:00|14739.5|14737.5|14740.3|14738.3|14742.3|14740.3|14735.4|14733.4|342
1626864600000|2021-07-21 10:50:00|14740.4|14738.4|14735.9|14733.9|14742.7|14740.7|14731.9|14729.9|432
1626864900000|2021-07-21 10:55:00|14735.8|14733.8|14739.5|14737.5|14739.5|14737.5|14731.9|14729.9|322
1626865200000|2021-07-21 11:00:00|14739.2|14737.2|14722.5|14720.5|14739.2|14737.2|14722.2|14720.2|1085
1626865500000|2021-07-21 11:05:00|14722.7|14720.7|14719.8|14717.8|14722.8|14720.8|14714.5|14712.5|1047
1626865800000|2021-07-21 11:10:00|14719.9|14717.9|14717|14715|14719.9|14717.9|14712.9|14710.9|769
1626866100000|2021-07-21 11:15:00|14716.9|14714.9|14722.8|14720.8|14723.2|14721.2|14714|14712|585
1626866400000|2021-07-21 11:20:00|14723.2|14721.2|14708.2|14706.2|14723.2|14721.2|14708|14706|934
1626866700000|2021-07-21 11:25:00|14707.7|14705.7|14707.8|14705.8|14708.2|14706.2|14698.4|14696.4|1415
1626867000000|2021-07-21 11:30:00|14707.5|14705.5|14705.3|14703.3|14710.2|14708.2|14701.2|14699.2|818
1626867300000|2021-07-21 11:35:00|14705.7|14703.7|14696.2|14694.2|14707.9|14705.9|14694.9|14692.9|714
1626867600000|2021-07-21 11:40:00|14696.3|14694.3|14694.9|14692.9|14697.5|14695.5|14682.8|14680.8|2088
1626867900000|2021-07-21 11:45:00|14695|14693|14694.5|14692.5|14698.7|14696.7|14689.8|14687.8|759
1626868200000|2021-07-21 11:50:00|14694.7|14692.7|14685.3|14683.3|14695.4|14693.4|14679.2|14677.2|1497
1626868500000|2021-07-21 11:55:00|14685.4|14683.4|14692|14690|14692.7|14690.7|14681.2|14679.2|863
1626868800000|2021-07-21 12:00:00|14691.5|14689.5|14690.3|14688.3|14695.3|14693.3|14685.3|14683.3|1160
1626869100000|2021-07-21 12:05:00|14690.4|14688.4|14700.5|14698.5|14701.5|14699.5|14689.3|14687.3|1066
1626869400000|2021-07-21 12:10:00|14700.4|14698.4|14703|14701|14704.4|14702.4|14697.2|14695.2|987
1626869700000|2021-07-21 12:15:00|14702.9|14700.9|14700.8|14698.8|14706.8|14704.8|14698.8|14696.8|803
1626870000000|2021-07-21 12:20:00|14700.5|14698.5|14711|14709|14711.4|14709.4|14700|14698|940
1626870300000|2021-07-21 12:25:00|14710.9|14708.9|14712.5|14710.5|14713|14711|14709|14707|823
1626870600000|2021-07-21 12:30:00|14712.7|14710.7|14719.9|14717.9|14721.8|14719.8|14711.2|14709.2|1476
1626870900000|2021-07-21 12:35:00|14719.8|14717.8|14717.5|14715.5|14723.2|14721.2|14712.4|14710.4|1062
1626871200000|2021-07-21 12:40:00|14717.4|14715.4|14712.3|14710.3|14720.2|14718.2|14712.2|14710.2|752
1626871500000|2021-07-21 12:45:00|14712.4|14710.4|14707.5|14705.5|14713.4|14711.4|14699|14697|1976
1626871800000|2021-07-21 12:50:00|14707.4|14705.4|14709.7|14707.7|14715|14713|14704|14702|991
1626872100000|2021-07-21 12:55:00|14709.4|14707.4|14715.3|14713.3|14715.7|14713.7|14707.8|14705.8|863
1626872400000|2021-07-21 13:00:00|14715.2|14713.2|14706.5|14704.5|14717.4|14715.4|14706|14704|1117
1626872700000|2021-07-21 13:05:00|14706.4|14704.4|14707|14705|14710.4|14708.4|14702.9|14700.9|970
1626873000000|2021-07-21 13:10:00|14706.9|14704.9|14704.7|14702.7|14708.8|14706.8|14703.2|14701.2|596
1626873300000|2021-07-21 13:15:00|14704.4|14702.4|14709.8|14707.8|14711|14709|14704|14702|717
1626873600000|2021-07-21 13:20:00|14709.9|14707.9|14712.3|14710.3|14715.3|14713.3|14709.7|14707.7|1139
1626873900000|2021-07-21 13:25:00|14712.5|14710.5|14713|14711|14721.4|14719.4|14710.2|14708.2|3033
1626874200000|2021-07-21 13:30:00|14712.8|14710.8|14728.5|14727.5|14734.2|14733.2|14703.5|14702.5|18168
1626874500000|2021-07-21 13:35:00|14728.7|14727.7|14743.8|14742.8|14757.3|14756.3|14728.5|14727.5|12838
1626874800000|2021-07-21 13:40:00|14744.3|14743.3|14742.9|14741.9|14744.5|14743.5|14724.4|14723.4|10659
1626875100000|2021-07-21 13:45:00|14743|14742|14731.4|14730.4|14748.8|14747.8|14728.8|14727.8|8081
1626875400000|2021-07-21 13:50:00|14731.3|14730.3|14747.2|14746.2|14755.4|14754.4|14728.4|14727.4|7608
1626875700000|2021-07-21 13:55:00|14747.3|14746.3|14766.3|14765.3|14767.7|14766.7|14747|14746|6995
1626876000000|2021-07-21 14:00:00|14766.2|14765.2|14759.7|14758.7|14767.3|14766.3|14751.8|14750.8|5780
1626876300000|2021-07-21 14:05:00|14759.8|14758.8|14747|14746|14765|14764|14745.2|14744.2|4881
1626876600000|2021-07-21 14:10:00|14747.4|14746.4|14740.3|14739.3|14756.2|14755.2|14739.9|14738.9|4446
1626876900000|2021-07-21 14:15:00|14740.5|14739.5|14756.8|14755.8|14757.3|14756.3|14738.3|14737.3|5538
1626877200000|2021-07-21 14:20:00|14757.2|14756.2|14773.6|14772.6|14775.1|14774.1|14752.7|14751.7|5845
1626877500000|2021-07-21 14:25:00|14773.4|14772.4|14764.8|14763.8|14779.9|14778.9|14763.7|14762.7|5235
1626877800000|2021-07-21 14:30:00|14764.9|14763.9|14760.6|14759.6|14772.9|14771.9|14755.7|14754.7|6269
1626878100000|2021-07-21 14:35:00|14760.7|14759.7|14764.4|14763.4|14770.4|14769.4|14757.4|14756.4|5593
1626878400000|2021-07-21 14:40:00|14764.6|14763.6|14763.9|14762.9|14777.6|14776.6|14761.8|14760.8|4810
1626878700000|2021-07-21 14:45:00|14764.1|14763.1|14767.7|14766.7|14770.2|14769.2|14756.7|14755.7|4075
1626879000000|2021-07-21 14:50:00|14767.8|14766.8|14762.6|14761.6|14769.9|14768.9|14759.2|14758.2|3113
1626879300000|2021-07-21 14:55:00|14762.7|14761.7|14776.2|14775.2|14778.9|14777.9|14762.1|14761.1|3458
1626879600000|2021-07-21 15:00:00|14775.9|14774.9|14788.2|14787.2|14791.1|14790.1|14773.4|14772.4|5745
1626879900000|2021-07-21 15:05:00|14788.3|14787.3|14794.4|14793.4|14796.8|14795.8|14781.6|14780.6|4116
1626880200000|2021-07-21 15:10:00|14794.6|14793.6|14787.9|14786.9|14797.9|14796.9|14785.2|14784.2|3830
1626880500000|2021-07-21 15:15:00|14788.4|14787.4|14795.3|14794.3|14797.1|14796.1|14786.1|14785.1|3171
1626880800000|2021-07-21 15:20:00|14795.2|14794.2|14792.8|14791.8|14797.2|14796.2|14783.3|14782.3|3497
1626881100000|2021-07-21 15:25:00|14792.9|14791.9|14786.3|14785.3|14797.1|14796.1|14785.6|14784.6|3452
1626881400000|2021-07-21 15:30:00|14786.6|14785.6|14783.7|14782.7|14789.7|14788.7|14778.9|14777.9|3593
1626881700000|2021-07-21 15:35:00|14783.6|14782.6|14781.3|14780.3|14790.4|14789.4|14779.2|14778.2|2368
1626882000000|2021-07-21 15:40:00|14781.4|14780.4|14770.6|14769.6|14781.8|14780.8|14768.7|14767.7|4185
1626882300000|2021-07-21 15:45:00|14770.7|14769.7|14774.9|14773.9|14775.9|14774.9|14769.7|14768.7|2585
1626882600000|2021-07-21 15:50:00|14775.1|14774.1|14774.8|14773.8|14778.1|14777.1|14766.6|14765.6|4164
1626882900000|2021-07-21 15:55:00|14774.9|14773.9|14792.7|14791.7|14793.2|14792.2|14774.9|14773.9|3216
1626883200000|2021-07-21 16:00:00|14792.8|14791.8|14789.9|14788.9|14792.8|14791.8|14787.8|14786.8|2327
1626883500000|2021-07-21 16:05:00|14789.8|14788.8|14787.7|14786.7|14791.1|14790.1|14784.2|14783.2|2348
1626883800000|2021-07-21 16:10:00|14787.6|14786.6|14781.1|14780.1|14788.8|14787.8|14778.7|14777.7|2086
1626884100000|2021-07-21 16:15:00|14781.2|14780.2|14781.1|14780.1|14786.3|14785.3|14779.3|14778.3|1750
1626884400000|2021-07-21 16:20:00|14780.3|14779.3|14781.2|14780.2|14783.1|14782.1|14772.1|14771.1|2666
1626884700000|2021-07-21 16:25:00|14781.3|14780.3|14782.2|14781.2|14785.8|14784.8|14778.2|14777.2|2140
1626885000000|2021-07-21 16:30:00|14782.3|14781.3|14781.1|14780.1|14787.8|14786.8|14777.8|14776.8|2054
1626885300000|2021-07-21 16:35:00|14781.2|14780.2|14766.1|14765.1|14782.3|14781.3|14765.9|14764.9|2286
1626885600000|2021-07-21 16:40:00|14766|14765|14775.7|14774.7|14776.7|14775.7|14766|14765|2163
1626885900000|2021-07-21 16:45:00|14775.8|14774.8|14771.5|14770.5|14777.7|14776.7|14769.8|14768.8|1404
1626886200000|2021-07-21 16:50:00|14771.6|14770.6|14767.6|14766.6|14773.1|14772.1|14764.1|14763.1|1878
1626886500000|2021-07-21 16:55:00|14767.7|14766.7|14756.7|14755.7|14768.2|14767.2|14753.1|14752.1|3058
1626886800000|2021-07-21 17:00:00|14756.6|14755.6|14755.3|14754.3|14762.7|14761.7|14747.6|14746.6|3423
1626887100000|2021-07-21 17:05:00|14755.5|14754.5|14765.7|14764.7|14767.2|14766.2|14752.8|14751.8|2339
1626887400000|2021-07-21 17:10:00|14765.6|14764.6|14767.6|14766.6|14772.3|14771.3|14763.3|14762.3|3000
1626887700000|2021-07-21 17:15:00|14767.5|14766.5|14769|14768|14771|14770|14765.1|14764.1|1470
1626888000000|2021-07-21 17:20:00|14769.1|14768.1|14783.7|14782.7|14785.1|14784.1|14768|14767|2670
1626888300000|2021-07-21 17:25:00|14783.6|14782.6|14783|14782|14785.3|14784.3|14779.3|14778.3|1722
1626888600000|2021-07-21 17:30:00|14783.1|14782.1|14778.3|14777.3|14785.6|14784.6|14778.1|14777.1|1555
1626888900000|2021-07-21 17:35:00|14778.2|14777.2|14784.1|14783.1|14785.6|14784.6|14777.3|14776.3|1705
1626889200000|2021-07-21 17:40:00|14784|14783|14792.1|14791.1|14794.1|14793.1|14782.7|14781.7|2460
1626889500000|2021-07-21 17:45:00|14791.8|14790.8|14795.3|14794.3|14795.3|14794.3|14788.3|14787.3|1549
1626889800000|2021-07-21 17:50:00|14795.5|14794.5|14793|14792|14801|14800|14791.5|14790.5|2838
1626890100000|2021-07-21 17:55:00|14793.1|14792.1|14791.3|14790.3|14794.8|14793.8|14788.3|14787.3|1887
1626890400000|2021-07-21 18:00:00|14791.2|14790.2|14791|14790|14791.7|14790.7|14785.1|14784.1|2153
1626890700000|2021-07-21 18:05:00|14791.1|14790.1|14787.2|14786.2|14793.1|14792.1|14786.1|14785.1|1546
1626891000000|2021-07-21 18:10:00|14787.3|14786.3|14785.7|14784.7|14789|14788|14784.7|14783.7|1329
1626891300000|2021-07-21 18:15:00|14785.8|14784.8|14779.5|14778.5|14787.5|14786.5|14778.8|14777.8|1936
1626891600000|2021-07-21 18:20:00|14779.6|14778.6|14785.6|14784.6|14787.1|14786.1|14778.8|14777.8|1672
1626891900000|2021-07-21 18:25:00|14785.5|14784.5|14789.3|14788.3|14789.7|14788.7|14781.6|14780.6|1402
1626892200000|2021-07-21 18:30:00|14789.2|14788.2|14792.7|14791.7|14797.6|14796.6|14789.1|14788.1|1999
1626892500000|2021-07-21 18:35:00|14792.6|14791.6|14788.7|14787.7|14793.5|14792.5|14785.1|14784.1|1839
1626892800000|2021-07-21 18:40:00|14788.6|14787.6|14794.5|14793.5|14796.2|14795.2|14786.6|14785.6|2343
1626893100000|2021-07-21 18:45:00|14794.3|14793.3|14795.3|14794.3|14798.5|14797.5|14793.7|14792.7|1867
1626893400000|2021-07-21 18:50:00|14795.6|14794.6|14796.3|14795.3|14799.1|14798.1|14795.2|14794.2|1290
1626893700000|2021-07-21 18:55:00|14796.5|14795.5|14800|14799|14800.8|14799.8|14794.6|14793.6|1467
1626894000000|2021-07-21 19:00:00|14799.8|14798.8|14803.7|14802.7|14805.3|14804.3|14798.3|14797.3|2483
1626894300000|2021-07-21 19:05:00|14803.6|14802.6|14806|14805|14806.7|14805.7|14800.5|14799.5|1909
1626894600000|2021-07-21 19:10:00|14806.1|14805.1|14807.5|14806.5|14812.8|14811.8|14804.8|14803.8|3223
1626894900000|2021-07-21 19:15:00|14807.2|14806.2|14816|14815|14817.2|14816.2|14805.5|14804.5|2325
1626895200000|2021-07-21 19:20:00|14815.7|14814.7|14806.5|14805.5|14816|14815|14806|14805|2397
1626895500000|2021-07-21 19:25:00|14806.4|14805.4|14805.6|14804.6|14807.4|14806.4|14802.2|14801.2|2077
1626895800000|2021-07-21 19:30:00|14805.5|14804.5|14814.2|14813.2|14815.4|14814.4|14803.4|14802.4|3134
1626896100000|2021-07-21 19:35:00|14814.4|14813.4|14808.7|14807.7|14817.1|14816.1|14807.1|14806.1|2818
1626896400000|2021-07-21 19:40:00|14809.1|14808.1|14806.7|14805.7|14809.4|14808.4|14803.1|14802.1|2817
1626896700000|2021-07-21 19:45:00|14806.6|14805.6|14797.6|14796.6|14807.5|14806.5|14797.2|14796.2|3153
1626897000000|2021-07-21 19:50:00|14797.7|14796.7|14831.5|14830.5|14835.1|14834.1|14789.2|14788.2|9119
1626897300000|2021-07-21 19:55:00|14831.7|14830.7|14840.2|14839.2|14843.5|14842.5|14826.1|14825.1|11022
1626897600000|2021-07-21 20:00:00|14840.7|14838.7|14845.2|14843.2|14848|14846|14837.7|14835.7|6148
1626897900000|2021-07-21 20:05:00|14845.4|14843.4|14835.5|14833.5|14847.5|14845.5|14835.1|14833.1|1902
1626898200000|2021-07-21 20:10:00|14835.6|14833.6|14839.5|14837.5|14840.6|14838.6|14833.1|14831.1|1655
1626898500000|2021-07-21 20:15:00|14839.1|14837.1|14840.6|14838.6|14841.6|14839.6|14838.4|14836.4|305
1626898800000|2021-07-21 20:20:00|14840.7|14838.7|14838.9|14836.9|14841.6|14839.6|14838.7|14836.7|178
1626899100000|2021-07-21 20:25:00|14839|14837|14839.6|14837.6|14841|14839|14838.4|14836.4|200
1626899400000|2021-07-21 20:30:00|14840|14838|14841.7|14839.7|14841.7|14839.7|14839.5|14837.5|149
1626899700000|2021-07-21 20:35:00|14841.2|14839.2|14843.6|14841.6|14843.9|14841.9|14840.1|14838.1|296
1626900000000|2021-07-21 20:40:00|14843.5|14841.5|14844.7|14842.7|14845.1|14843.1|14843.1|14841.1|240
1626900300000|2021-07-21 20:45:00|14845.1|14843.1|14845.6|14843.6|14845.7|14843.7|14843.4|14841.4|322
1626900600000|2021-07-21 20:50:00|14845.5|14843.5|14848.2|14846.2|14851.2|14849.2|14844.9|14842.9|464
1626900900000|2021-07-21 20:55:00|14848.4|14846.4|14851.8|14846.8|14851.9|14849.4|14847.9|14845.9|224
1626901200000|2021-07-21 21:00:00|14851.7|14846.7|14850.4|14845.4|14852|14847|14847.5|14842.5|0
1626901500000|2021-07-21 21:05:00|14850.3|14845.3|14849.3|14844.3|14850.3|14845.3|14849.3|14844.3|0
1626901800000|2021-07-21 21:10:00|14849.5|14844.5|14847.9|14842.9|14849.5|14844.5|14847.9|14842.9|0
1626902100000|2021-07-21 21:15:00|14847.7|14842.7|14847.6|14842.6|14847.9|14842.9|14847.6|14842.6|0
1626902400000|2021-07-21 21:20:00|14847.7|14842.7|14847.7|14842.7|14847.8|14842.8|14847.6|14842.6|0
1626902700000|2021-07-21 21:25:00|14847.8|14842.8|14848.4|14843.4|14848.5|14843.5|14847.7|14842.7|0
1626903000000|2021-07-21 21:30:00|14849|14844|14848|14843|14849.2|14844.2|14847.6|14842.6|0
1626903300000|2021-07-21 21:35:00|14847.9|14842.9|14847.3|14842.3|14848.1|14843.1|14847.3|14842.3|0
1626903600000|2021-07-21 21:40:00|14847.2|14842.2|14847.6|14842.6|14847.6|14842.6|14847|14842|0
1626903900000|2021-07-21 21:45:00|14847.7|14842.7|14846.8|14841.8|14847.7|14842.7|14846.8|14841.8|0
1626904200000|2021-07-21 21:50:00|14846.7|14841.7|14846.9|14841.9|14847.6|14842.6|14846.7|14841.7|0
1626904500000|2021-07-21 21:55:00|14846.8|14841.8|14846.7|14841.7|14846.8|14841.8|14845.8|14840.8|0
1626904800000|2021-07-21 22:00:00|14848.5|14846.5|14845.7|14843.7|14850.5|14848.5|14843.6|14841.6|461
1626905100000|2021-07-21 22:05:00|14845.6|14843.6|14845|14843|14847|14845|14843.2|14841.2|201
1626905400000|2021-07-21 22:10:00|14845.9|14843.9|14843.4|14841.4|14846.4|14844.4|14843.4|14841.4|110
1626905700000|2021-07-21 22:15:00|14843.2|14841.2|14839.9|14837.9|14843.7|14841.7|14839.4|14837.4|264
1626906000000|2021-07-21 22:20:00|14840|14838|14840.1|14838.1|14841|14839|14839.9|14837.9|93
1626906300000|2021-07-21 22:25:00|14840|14838|14840.6|14838.6|14842.9|14840.9|14840|14838|94
1626906600000|2021-07-21 22:30:00|14840.7|14838.7|14841|14839|14842.4|14840.4|14839.4|14837.4|120
1626906900000|2021-07-21 22:35:00|14840.9|14838.9|14841.9|14839.9|14842.6|14840.6|14840.9|14838.9|91
1626907200000|2021-07-21 22:40:00|14841.7|14839.7|14842.7|14840.7|14842.9|14840.9|14840.2|14838.2|102
1626907500000|2021-07-21 22:45:00|14842.6|14840.6|14847.1|14845.1|14847.2|14845.2|14842.5|14840.5|219
1626907800000|2021-07-21 22:50:00|14847.2|14845.2|14845.1|14843.1|14847.4|14845.4|14845.1|14843.1|111
1626908100000|2021-07-21 22:55:00|14845.2|14843.2|14846.2|14844.2|14846.4|14844.4|14845.2|14843.2|83
1626908400000|2021-07-21 23:00:00|14846.4|14844.4|14848.4|14846.4|14849.2|14847.2|14846.2|14844.2|197
1626908700000|2021-07-21 23:05:00|14848.2|14846.2|14846.6|14844.6|14849.5|14847.5|14846.5|14844.5|95
1626909000000|2021-07-21 23:10:00|14846.7|14844.7|14846.4|14844.4|14847.4|14845.4|14845.4|14843.4|72
1626909300000|2021-07-21 23:15:00|14846.5|14844.5|14846.7|14844.7|14847|14845|14845.9|14843.9|57
1626909600000|2021-07-21 23:20:00|14847|14845|14849.1|14847.1|14849.7|14847.7|14846.9|14844.9|124
1626909900000|2021-07-21 23:25:00|14849.2|14847.2|14847.7|14845.7|14849.7|14847.7|14847.1|14845.1|90
1626910200000|2021-07-21 23:30:00|14847.9|14845.9|14845.2|14843.2|14848.4|14846.4|14843.7|14841.7|150
1626910500000|2021-07-21 23:35:00|14845.4|14843.4|14855.7|14853.7|14858.1|14856.1|14845.4|14843.4|533
1626910800000|2021-07-21 23:40:00|14856.1|14854.1|14854.4|14852.4|14856.7|14854.7|14853.7|14851.7|133
1626911100000|2021-07-21 23:45:00|14854.6|14852.6|14856.1|14854.1|14856.2|14854.2|14853|14851|219
1626911400000|2021-07-21 23:50:00|14856.2|14854.2|14851.4|14849.4|14856.2|14854.2|14851.2|14849.2|244
1626911700000|2021-07-21 23:55:00|14851.2|14849.2|14848.9|14846.9|14851.6|14849.6|14848.4|14846.4|183
1626912000000|2021-07-22 00:00:00|14848.5|14846.5|14848.4|14846.4|14849.5|14847.5|14845.2|14843.2|316
1626912300000|2021-07-22 00:05:00|14848.5|14846.5|14847.7|14845.7|14848.9|14846.9|14843.2|14841.2|292
1626912600000|2021-07-22 00:10:00|14848.1|14846.1|14853.1|14851.1|14853.6|14851.6|14848.1|14846.1|214
1626912900000|2021-07-22 00:15:00|14853.2|14851.2|14852.9|14850.9|14854.4|14852.4|14851.1|14849.1|190
1626913200000|2021-07-22 00:20:00|14853|14851|14853.7|14851.7|14858.1|14856.1|14852|14850|281
1626913500000|2021-07-22 00:25:00|14853.5|14851.5|14850.5|14848.5|14854.6|14852.6|14850.5|14848.5|145
1626913800000|2021-07-22 00:30:00|14850.4|14848.4|14850.2|14848.2|14850.5|14848.5|14847.6|14845.6|156
1626914100000|2021-07-22 00:35:00|14850.4|14848.4|14848.5|14846.5|14852.9|14850.9|14848.1|14846.1|141
1626914400000|2021-07-22 00:40:00|14848.4|14846.4|14846.9|14844.9|14849.9|14847.9|14846.1|14844.1|179
1626914700000|2021-07-22 00:45:00|14847|14845|14850|14848|14850.6|14848.6|14846.7|14844.7|135
1626915000000|2021-07-22 00:50:00|14850.1|14848.1|14849.4|14847.4|14851.5|14849.5|14848.5|14846.5|140
1626915300000|2021-07-22 00:55:00|14849.2|14847.2|14848.9|14846.9|14849.4|14847.4|14846.7|14844.7|127
1626915600000|2021-07-22 01:00:00|14849|14847|14848.4|14846.4|14849.7|14847.7|14847.4|14845.4|96
1626915900000|2021-07-22 01:05:00|14848.2|14846.2|14849.2|14847.2|14850.4|14848.4|14847.6|14845.6|92
1626916200000|2021-07-22 01:10:00|14849|14847|14851.5|14849.5|14852.4|14850.4|14847.9|14845.9|127
1626916500000|2021-07-22 01:15:00|14851.4|14849.4|14851.1|14849.1|14853.5|14851.5|14848.6|14846.6|199
1626916800000|2021-07-22 01:20:00|14851.2|14849.2|14850.6|14848.6|14854.7|14852.7|14850.5|14848.5|161
1626917100000|2021-07-22 01:25:00|14850.5|14848.5|14850.5|14848.5|14852.1|14850.1|14849.6|14847.6|111
1626917400000|2021-07-22 01:30:00|14851|14849|14855.5|14853.5|14855.6|14853.6|14848.9|14846.9|221
1626917700000|2021-07-22 01:35:00|14855.6|14853.6|14856.5|14854.5|14862|14860|14855.2|14853.2|562
1626918000000|2021-07-22 01:40:00|14856.6|14854.6|14864|14862|14866.2|14864.2|14856.2|14854.2|612
1626918300000|2021-07-22 01:45:00|14864.1|14862.1|14865.9|14863.9|14868.1|14866.1|14864|14862|437
1626918600000|2021-07-22 01:50:00|14865.6|14863.6|14861.7|14859.7|14868|14866|14861.6|14859.6|309
1626918900000|2021-07-22 01:55:00|14861.6|14859.6|14862.6|14860.6|14865|14863|14861.4|14859.4|132
1626919200000|2021-07-22 02:00:00|14862.7|14860.7|14859|14857|14864|14862|14858.7|14856.7|189
1626919500000|2021-07-22 02:05:00|14858.9|14856.9|14858.9|14856.9|14861.6|14859.6|14858.4|14856.4|189
1626919800000|2021-07-22 02:10:00|14858.7|14856.7|14860.7|14858.7|14861.6|14859.6|14858.6|14856.6|164
1626920100000|2021-07-22 02:15:00|14860.6|14858.6|14861.4|14859.4|14864|14862|14860|14858|168
1626920400000|2021-07-22 02:20:00|14861.5|14859.5|14863|14861|14863.5|14861.5|14860.4|14858.4|98
1626920700000|2021-07-22 02:25:00|14863.1|14861.1|14861.5|14859.5|14865|14863|14860.5|14858.5|271
1626921000000|2021-07-22 02:30:00|14861.4|14859.4|14864.5|14862.5|14867.6|14865.6|14861|14859|378
1626921300000|2021-07-22 02:35:00|14864.6|14862.6|14865.2|14863.2|14866.2|14864.2|14864|14862|97
1626921600000|2021-07-22 02:40:00|14865.4|14863.4|14866|14864|14868.1|14866.1|14865|14863|211
1626921900000|2021-07-22 02:45:00|14866.1|14864.1|14860|14858|14866.1|14864.1|14859.9|14857.9|422
1626922200000|2021-07-22 02:50:00|14859.9|14857.9|14859|14857|14861.5|14859.5|14857.7|14855.7|258
1626922500000|2021-07-22 02:55:00|14858.9|14856.9|14857.1|14855.1|14860.7|14858.7|14855.9|14853.9|239
1626922800000|2021-07-22 03:00:00|14857.2|14855.2|14856.4|14854.4|14857.2|14855.2|14853.6|14851.6|293
1626923100000|2021-07-22 03:05:00|14855.6|14853.6|14857.6|14855.6|14859|14857|14854.6|14852.6|232
1626923400000|2021-07-22 03:10:00|14857.5|14855.5|14858|14856|14859.5|14857.5|14856.1|14854.1|138
1626923700000|2021-07-22 03:15:00|14857.9|14855.9|14857.6|14855.6|14860.1|14858.1|14857|14855|92
1626924000000|2021-07-22 03:20:00|14857.7|14855.7|14858.2|14856.2|14860|14858|14857.7|14855.7|92
1626924300000|2021-07-22 03:25:00|14858|14856|14856.5|14854.5|14858.2|14856.2|14855.2|14853.2|130
1626924600000|2021-07-22 03:30:00|14856.6|14854.6|14854.6|14852.6|14857|14855|14854|14852|115
1626924900000|2021-07-22 03:35:00|14854.7|14852.7|14856.6|14854.6|14857|14855|14854.2|14852.2|92
1626925200000|2021-07-22 03:40:00|14856.7|14854.7|14855.1|14853.1|14857|14855|14854.9|14852.9|58
1626925500000|2021-07-22 03:45:00|14855|14853|14856|14854|14856|14854|14852.6|14850.6|161
1626925800000|2021-07-22 03:50:00|14856.1|14854.1|14855.6|14853.6|14856.6|14854.6|14853.6|14851.6|66
1626926100000|2021-07-22 03:55:00|14855.7|14853.7|14854.5|14852.5|14856.4|14854.4|14854.2|14852.2|79
1626926400000|2021-07-22 04:00:00|14854.1|14852.1|14855|14853|14855.9|14853.9|14854|14852|81
1626926700000|2021-07-22 04:05:00|14854.9|14852.9|14856.1|14854.1|14856.6|14854.6|14853.6|14851.6|96
1626927000000|2021-07-22 04:10:00|14856.4|14854.4|14856|14854|14857.9|14855.9|14855.4|14853.4|152
1626927300000|2021-07-22 04:15:00|14855.9|14853.9|14855.9|14853.9|14856.9|14854.9|14855.1|14853.1|59
1626927600000|2021-07-22 04:20:00|14855.7|14853.7|14854.2|14852.2|14855.7|14853.7|14853.7|14851.7|62
1626927900000|2021-07-22 04:25:00|14854.1|14852.1|14853.5|14851.5|14854.4|14852.4|14851.7|14849.7|148
1626928200000|2021-07-22 04:30:00|14853.4|14851.4|14855|14853|14855.6|14853.6|14852.7|14850.7|87
1626928500000|2021-07-22 04:35:00|14854.9|14852.9|14855.7|14853.7|14855.7|14853.7|14853.4|14851.4|75
1626928800000|2021-07-22 04:40:00|14855.9|14853.9|14851.7|14849.7|14856|14854|14851.4|14849.4|135
1626929100000|2021-07-22 04:45:00|14851.6|14849.6|14853.1|14851.1|14853.2|14851.2|14850.7|14848.7|129
1626929400000|2021-07-22 04:50:00|14853.2|14851.2|14854.2|14852.2|14854.6|14852.6|14852.2|14850.2|70
1626929700000|2021-07-22 04:55:00|14854.1|14852.1|14853.7|14851.7|14854.1|14852.1|14851.7|14849.7|121
1626930000000|2021-07-22 05:00:00|14853.9|14851.9|14851.5|14849.5|14853.9|14851.9|14850|14848|144
1626930300000|2021-07-22 05:05:00|14851.6|14849.6|14848.2|14846.2|14852.6|14850.6|14846.1|14844.1|162
1626930600000|2021-07-22 05:10:00|14848.4|14846.4|14849.6|14847.6|14850.2|14848.2|14847.5|14845.5|89
1626930900000|2021-07-22 05:15:00|14849.7|14847.7|14848.7|14846.7|14850.9|14848.9|14848.7|14846.7|98
1626931200000|2021-07-22 05:20:00|14848.4|14846.4|14852|14850|14852.1|14850.1|14848|14846|91
1626931500000|2021-07-22 05:25:00|14851.9|14849.9|14853.2|14851.2|14854.4|14852.4|14851.7|14849.7|179
1626931800000|2021-07-22 05:30:00|14853.4|14851.4|14858.6|14856.6|14859|14857|14852.6|14850.6|191
1626932100000|2021-07-22 05:35:00|14858.7|14856.7|14857.5|14855.5|14860.4|14858.4|14856.4|14854.4|211
1626932400000|2021-07-22 05:40:00|14857.4|14855.4|14860|14858|14860|14858|14857|14855|111
1626932700000|2021-07-22 05:45:00|14859.9|14857.9|14859.4|14857.4|14861.1|14859.1|14859|14857|138
1626933000000|2021-07-22 05:50:00|14859.2|14857.2|14854.6|14852.6|14859.7|14857.7|14854.4|14852.4|115
1626933300000|2021-07-22 05:55:00|14854.4|14852.4|14853.7|14851.7|14855.5|14853.5|14851.2|14849.2|201
1626933600000|2021-07-22 06:00:00|14853.9|14851.9|14851.2|14849.2|14854.5|14852.5|14850.4|14848.4|241
1626933900000|2021-07-22 06:05:00|14851.4|14849.4|14850.2|14848.2|14854.1|14852.1|14850.1|14848.1|149
1626934200000|2021-07-22 06:10:00|14850.4|14848.4|14851|14849|14851.7|14849.7|14848.9|14846.9|200
1626934500000|2021-07-22 06:15:00|14850.7|14848.7|14849.6|14847.6|14851.5|14849.5|14848.9|14846.9|157
1626934800000|2021-07-22 06:20:00|14850.1|14848.1|14850.9|14848.9|14852.1|14850.1|14849.7|14847.7|132
1626935100000|2021-07-22 06:25:00|14851|14849|14854.2|14852.2|14854.7|14852.7|14850.5|14848.5|191
1626935400000|2021-07-22 06:30:00|14854.4|14852.4|14859.5|14857.5|14860.5|14858.5|14854.2|14852.2|282
1626935700000|2021-07-22 06:35:00|14859.4|14857.4|14870.2|14868.2|14870.4|14868.4|14856.7|14854.7|664
1626936000000|2021-07-22 06:40:00|14870.4|14868.4|14873.5|14871.5|14875.2|14873.2|14870.2|14868.2|645
1626936300000|2021-07-22 06:45:00|14873.2|14871.2|14875.9|14873.9|14878.1|14876.1|14873.2|14871.2|516
1626936600000|2021-07-22 06:50:00|14875.7|14873.7|14876.2|14874.2|14876.7|14874.7|14874.1|14872.1|214
1626936900000|2021-07-22 06:55:00|14876|14874|14877.5|14875.5|14878.5|14876.5|14874.9|14872.9|243
1626937200000|2021-07-22 07:00:00|14877.6|14875.6|14885.1|14883.1|14890.9|14888.9|14877.2|14875.2|1461
1626937500000|2021-07-22 07:05:00|14885|14883|14884.2|14882.2|14888.9|14886.9|14882.7|14880.7|536
1626937800000|2021-07-22 07:10:00|14884|14882|14885.1|14883.1|14886.7|14884.7|14879.9|14877.9|408
1626938100000|2021-07-22 07:15:00|14885.2|14883.2|14883.2|14881.2|14889.1|14887.1|14883|14881|374
1626938400000|2021-07-22 07:20:00|14883.4|14881.4|14885.4|14883.4|14887.9|14885.9|14882|14880|380
1626938700000|2021-07-22 07:25:00|14885.1|14883.1|14876.2|14874.2|14887.7|14885.7|14875.2|14873.2|666
1626939000000|2021-07-22 07:30:00|14876.4|14874.4|14867.4|14865.4|14878.7|14876.7|14866.5|14864.5|755
1626939300000|2021-07-22 07:35:00|14867.2|14865.2|14872.6|14870.6|14873.9|14871.9|14866.6|14864.6|350
1626939600000|2021-07-22 07:40:00|14872.5|14870.5|14875|14873|14878.9|14876.9|14872.4|14870.4|351
1626939900000|2021-07-22 07:45:00|14875.1|14873.1|14875|14873|14876.6|14874.6|14872.9|14870.9|181
1626940200000|2021-07-22 07:50:00|14874.9|14872.9|14877.2|14875.2|14877.6|14875.6|14873|14871|218
1626940500000|2021-07-22 07:55:00|14877.1|14875.1|14881.7|14879.7|14884.5|14882.5|14877|14875|557
1626940800000|2021-07-22 08:00:00|14881.6|14879.6|14873.5|14871.5|14881.6|14879.6|14870.6|14868.6|554
1626941100000|2021-07-22 08:05:00|14873.6|14871.6|14874|14872|14875.2|14873.2|14868|14866|689
1626941400000|2021-07-22 08:10:00|14873.9|14871.9|14868.1|14866.1|14875.2|14873.2|14866.7|14864.7|477
1626941700000|2021-07-22 08:15:00|14868|14866|14868.5|14866.5|14869.7|14867.7|14864.1|14862.1|328
1626942000000|2021-07-22 08:20:00|14868.4|14866.4|14866.9|14864.9|14869.1|14867.1|14863|14861|515
1626942300000|2021-07-22 08:25:00|14867|14865|14866.9|14864.9|14870.7|14868.7|14864.7|14862.7|309
1626942600000|2021-07-22 08:30:00|14866.7|14864.7|14866.7|14864.7|14867.7|14865.7|14864.5|14862.5|233
1626942900000|2021-07-22 08:35:00|14866.9|14864.9|14862.7|14860.7|14867.5|14865.5|14856.9|14854.9|717
1626943200000|2021-07-22 08:40:00|14862.9|14860.9|14864.4|14862.4|14865.6|14863.6|14862.2|14860.2|324
1626943500000|2021-07-22 08:45:00|14864.2|14862.2|14861.2|14859.2|14866.4|14864.4|14860.9|14858.9|234
1626943800000|2021-07-22 08:50:00|14861|14859|14860.7|14858.7|14863.2|14861.2|14856|14854|476
1626944100000|2021-07-22 08:55:00|14860.6|14858.6|14862.6|14860.6|14863.2|14861.2|14859.6|14857.6|206
1626944400000|2021-07-22 09:00:00|14862.7|14860.7|14862.2|14860.2|14862.7|14860.7|14859.1|14857.1|172
1626944700000|2021-07-22 09:05:00|14862.6|14860.6|14863|14861|14864.7|14862.7|14860.9|14858.9|289
1626945000000|2021-07-22 09:10:00|14862.9|14860.9|14866.5|14864.5|14867.2|14865.2|14862.1|14860.1|305
1626945300000|2021-07-22 09:15:00|14866.2|14864.2|14868|14866|14868|14866|14863.1|14861.1|384
1626945600000|2021-07-22 09:20:00|14867.9|14865.9|14867|14865|14870.2|14868.2|14866.9|14864.9|346
1626945900000|2021-07-22 09:25:00|14866.9|14864.9|14870.2|14868.2|14872.1|14870.1|14866.7|14864.7|281
1626946200000|2021-07-22 09:30:00|14870.1|14868.1|14865|14863|14870.1|14868.1|14864.5|14862.5|250
1626946500000|2021-07-22 09:35:00|14865.1|14863.1|14865.9|14863.9|14868.9|14866.9|14864.6|14862.6|225
1626946800000|2021-07-22 09:40:00|14866|14864|14867.5|14865.5|14868.6|14866.6|14863.6|14861.6|215
1626947100000|2021-07-22 09:45:00|14867.4|14865.4|14867.7|14865.7|14869.4|14867.4|14865.9|14863.9|124
1626947400000|2021-07-22 09:50:00|14867.6|14865.6|14864.5|14862.5|14868.7|14866.7|14863.7|14861.7|177
1626947700000|2021-07-22 09:55:00|14864.4|14862.4|14860.5|14858.5|14866.4|14864.4|14859.5|14857.5|356
1626948000000|2021-07-22 10:00:00|14860.4|14858.4|14863|14861|14864.2|14862.2|14859.2|14857.2|297
1626948300000|2021-07-22 10:05:00|14863.1|14861.1|14851|14849|14863.7|14861.7|14850.9|14848.9|861
1626948600000|2021-07-22 10:10:00|14851.2|14849.2|14854.6|14852.6|14855.5|14853.5|14851|14849|379
1626948900000|2021-07-22 10:15:00|14854.7|14852.7|14855.7|14853.7|14856|14854|14852.6|14850.6|250
1626949200000|2021-07-22 10:20:00|14855.1|14853.1|14856.1|14854.1|14857.4|14855.4|14853.7|14851.7|206
1626949500000|2021-07-22 10:25:00|14856|14854|14858|14856|14858.2|14856.2|14855.5|14853.5|182
1626949800000|2021-07-22 10:30:00|14858.1|14856.1|14861.2|14859.2|14861.7|14859.7|14858.1|14856.1|224
1626950100000|2021-07-22 10:35:00|14861.1|14859.1|14859.2|14857.2|14863|14861|14858.7|14856.7|228
1626950400000|2021-07-22 10:40:00|14859.1|14857.1|14863.9|14861.9|14864|14862|14858.1|14856.1|227
1626950700000|2021-07-22 10:45:00|14863.6|14861.6|14869.1|14867.1|14869.6|14867.6|14862.6|14860.6|582
1626951000000|2021-07-22 10:50:00|14869|14867|14869.1|14867.1|14869.9|14867.9|14865.2|14863.2|556
1626951300000|2021-07-22 10:55:00|14869.2|14867.2|14867.9|14865.9|14869.2|14867.2|14865.7|14863.7|292
1626951600000|2021-07-22 11:00:00|14866.9|14864.9|14863.7|14861.7|14867.7|14865.7|14863.2|14861.2|414
1626951900000|2021-07-22 11:05:00|14863.6|14861.6|14865.9|14863.9|14866|14864|14862.4|14860.4|297
1626952200000|2021-07-22 11:10:00|14865.7|14863.7|14874|14872|14874.6|14872.6|14862.5|14860.5|604
1626952500000|2021-07-22 11:15:00|14874.1|14872.1|14868.1|14866.1|14875.2|14873.2|14867.6|14865.6|453
1626952800000|2021-07-22 11:20:00|14868.2|14866.2|14866.9|14864.9|14869.1|14867.1|14864.7|14862.7|306
1626953100000|2021-07-22 11:25:00|14866.7|14864.7|14863.9|14861.9|14868.1|14866.1|14862.5|14860.5|361
1626953400000|2021-07-22 11:30:00|14863.7|14861.7|14866.2|14864.2|14867.9|14865.9|14861.4|14859.4|369
1626953700000|2021-07-22 11:35:00|14866.1|14864.1|14869.1|14867.1|14869.5|14867.5|14863.9|14861.9|255
1626954000000|2021-07-22 11:40:00|14869|14867|14861.7|14859.7|14869.6|14867.6|14860.5|14858.5|399
1626954300000|2021-07-22 11:45:00|14862.1|14860.1|14855.5|14853.5|14868.1|14866.1|14855|14853|907
1626954600000|2021-07-22 11:50:00|14855.6|14853.6|14857.1|14855.1|14859.2|14857.2|14850.7|14848.7|839
1626954900000|2021-07-22 11:55:00|14857.2|14855.2|14862.4|14860.4|14864|14862|14856.7|14854.7|716
1626955200000|2021-07-22 12:00:00|14862.5|14860.5|14858.9|14856.9|14865.4|14863.4|14858|14856|722
1626955500000|2021-07-22 12:05:00|14859|14857|14859.7|14857.7|14862.7|14860.7|14856.2|14854.2|716
1626955800000|2021-07-22 12:10:00|14859.9|14857.9|14867.1|14865.1|14868.1|14866.1|14859.9|14857.9|593
1626956100000|2021-07-22 12:15:00|14867|14865|14866|14864|14867.4|14865.4|14863.9|14861.9|371
1626956400000|2021-07-22 12:20:00|14865.9|14863.9|14864.2|14862.2|14869.1|14867.1|14863.9|14861.9|564
1626956700000|2021-07-22 12:25:00|14864.1|14862.1|14863.1|14861.1|14865.6|14863.6|14860.7|14858.7|440
1626957000000|2021-07-22 12:30:00|14863.2|14861.2|14862.7|14860.7|14866.7|14864.7|14856.4|14854.4|1326
1626957300000|2021-07-22 12:35:00|14862.6|14860.6|14851.7|14849.7|14864.4|14862.4|14851.2|14849.2|1276
1626957600000|2021-07-22 12:40:00|14851.9|14849.9|14853|14851|14856.1|14854.1|14847.4|14845.4|1220
1626957900000|2021-07-22 12:45:00|14853.1|14851.1|14854.4|14852.4|14855.6|14853.6|14849.1|14847.1|662
1626958200000|2021-07-22 12:50:00|14854.5|14852.5|14848|14846|14857|14855|14845.1|14843.1|1199
1626958500000|2021-07-22 12:55:00|14848.2|14846.2|14850.7|14848.7|14851.9|14849.9|14846.1|14844.1|676
1626958800000|2021-07-22 13:00:00|14849.6|14847.6|14850.2|14848.2|14853.9|14851.9|14848.6|14846.6|768
1626959100000|2021-07-22 13:05:00|14850.4|14848.4|14848.7|14846.7|14850.6|14848.6|14845|14843|736
1626959400000|2021-07-22 13:10:00|14849|14847|14847.2|14845.2|14852.4|14850.4|14841.9|14839.9|1026
1626959700000|2021-07-22 13:15:00|14847.1|14845.1|14852.1|14850.1|14856.2|14854.2|14846.2|14844.2|1073
1626960000000|2021-07-22 13:20:00|14852|14850|14850.7|14848.7|14854.2|14852.2|14848.6|14846.6|427
1626960300000|2021-07-22 13:25:00|14851.1|14849.1|14852.7|14850.7|14855|14853|14849.5|14847.5|1366
1626960600000|2021-07-22 13:30:00|14852.2|14851.2|14880|14879|14884.9|14883.9|14852.1|14851.1|13743
1626960900000|2021-07-22 13:35:00|14880.5|14879.5|14886|14885|14893|14892|14877.6|14876.6|12478
1626961200000|2021-07-22 13:40:00|14886.4|14885.4|14899.6|14898.6|14906.6|14905.6|14877.5|14876.5|12131
1626961500000|2021-07-22 13:45:00|14899.7|14898.7|14881.6|14880.6|14905.9|14904.9|14875.4|14874.4|10888
1626961800000|2021-07-22 13:50:00|14881.7|14880.7|14880.1|14879.1|14889.5|14888.5|14869.6|14868.6|9119
1626962100000|2021-07-22 13:55:00|14880|14879|14889.1|14888.1|14893.6|14892.6|14876.5|14875.5|6388
1626962400000|2021-07-22 14:00:00|14889.2|14888.2|14898.7|14897.7|14910.7|14909.7|14889.2|14888.2|9215
1626962700000|2021-07-22 14:05:00|14898.1|14897.1|14888.5|14887.5|14904.7|14903.7|14884.1|14883.1|6998
1626963000000|2021-07-22 14:10:00|14889.4|14888.4|14901.8|14900.8|14901.8|14900.8|14885.1|14884.1|6224
1626963300000|2021-07-22 14:15:00|14901.9|14900.9|14905.1|14904.1|14907.5|14906.5|14893.8|14892.8|5633
1626963600000|2021-07-22 14:20:00|14905.4|14904.4|14898.8|14897.8|14908|14907|14895.4|14894.4|4660
1626963900000|2021-07-22 14:25:00|14898.6|14897.6|14917.9|14916.9|14920.6|14919.6|14896|14895|7098
1626964200000|2021-07-22 14:30:00|14918|14917|14919.6|14918.6|14920.6|14919.6|14907.6|14906.6|5831
1626964500000|2021-07-22 14:35:00|14919.8|14918.8|14927.8|14926.8|14929.8|14928.8|14916|14915|6139
1626964800000|2021-07-22 14:40:00|14927.6|14926.6|14930.3|14929.3|14936.1|14935.1|14925.5|14924.5|5218
1626965100000|2021-07-22 14:45:00|14930.1|14929.1|14930.4|14929.4|14933.5|14932.5|14926.3|14925.3|3741
1626965400000|2021-07-22 14:50:00|14930.9|14929.9|14926.3|14925.3|14935.3|14934.3|14924.1|14923.1|3622
1626965700000|2021-07-22 14:55:00|14926.4|14925.4|14922.8|14921.8|14928.5|14927.5|14922|14921|3091
1626966000000|2021-07-22 15:00:00|14922.5|14921.5|14928.4|14927.4|14935.5|14934.5|14921.3|14920.3|4624
1626966300000|2021-07-22 15:05:00|14928.5|14927.5|14914.4|14913.4|14929.4|14928.4|14911.5|14910.5|4721
1626966600000|2021-07-22 15:10:00|14914.3|14913.3|14904.9|14903.9|14914.5|14913.5|14898|14897|5548
1626966900000|2021-07-22 15:15:00|14905.1|14904.1|14901.8|14900.8|14905.9|14904.9|14892.3|14891.3|5448
1626967200000|2021-07-22 15:20:00|14902|14901|14910.4|14909.4|14911.6|14910.6|14900.3|14899.3|4931
1626967500000|2021-07-22 15:25:00|14910.3|14909.3|14907.5|14906.5|14912.3|14911.3|14896.8|14895.8|4623
1626967800000|2021-07-22 15:30:00|14907.4|14906.4|14901.5|14900.5|14910.9|14909.9|14900.9|14899.9|3012
1626968100000|2021-07-22 15:35:00|14901.6|14900.6|14909.8|14908.8|14910|14909|14900.5|14899.5|2710
1626968400000|2021-07-22 15:40:00|14909.6|14908.6|14901.9|14900.9|14911.3|14910.3|14897.6|14896.6|3529
1626968700000|2021-07-22 15:45:00|14902.3|14901.3|14908.5|14907.5|14909|14908|14892.4|14891.4|4200
1626969000000|2021-07-22 15:50:00|14908.9|14907.9|14917.4|14916.4|14919.4|14918.4|14906.5|14905.5|3787
1626969300000|2021-07-22 15:55:00|14917.6|14916.6|14918|14917|14921|14920|14914|14913|3323
1626969600000|2021-07-22 16:00:00|14918.3|14917.3|14892|14891|14922|14921|14891.3|14890.3|4846
1626969900000|2021-07-22 16:05:00|14892.1|14891.1|14875.8|14874.8|14894.8|14893.8|14875.8|14874.8|7532
1626970200000|2021-07-22 16:10:00|14875.9|14874.9|14880.8|14879.8|14883.5|14882.5|14874.1|14873.1|5546
1626970500000|2021-07-22 16:15:00|14880.9|14879.9|14875.5|14874.5|14890.1|14889.1|14874.8|14873.8|4648
1626970800000|2021-07-22 16:20:00|14875.4|14874.4|14868|14867|14878.1|14877.1|14863.5|14862.5|5795
1626971100000|2021-07-22 16:25:00|14867.9|14866.9|14889.5|14888.5|14890.8|14889.8|14865.8|14864.8|4865
1626971400000|2021-07-22 16:30:00|14890.1|14889.1|14893|14892|14894.1|14893.1|14884.1|14883.1|3360
1626971700000|2021-07-22 16:35:00|14892.9|14891.9|14901.4|14900.4|14901.5|14900.5|14890.5|14889.5|3448
1626972000000|2021-07-22 16:40:00|14900.3|14899.3|14893.8|14892.8|14900.6|14899.6|14890.8|14889.8|2981
1626972300000|2021-07-22 16:45:00|14893.7|14892.7|14882.8|14881.8|14897.5|14896.5|14880.8|14879.8|4494
1626972600000|2021-07-22 16:50:00|14882.7|14881.7|14889.2|14888.2|14894.7|14893.7|14882.7|14881.7|3646
1626972900000|2021-07-22 16:55:00|14889.1|14888.1|14900.8|14899.8|14901.8|14900.8|14888|14887|3430
1626973200000|2021-07-22 17:00:00|14900.7|14899.7|14906.6|14905.6|14907.6|14906.6|14897.7|14896.7|3538
1626973500000|2021-07-22 17:05:00|14906.7|14905.7|14905.5|14904.5|14907.7|14906.7|14904.2|14903.2|2069
1626973800000|2021-07-22 17:10:00|14905.3|14904.3|14908.8|14907.8|14911.5|14910.5|14904.7|14903.7|2557
1626974100000|2021-07-22 17:15:00|14909.1|14908.1|14916.5|14915.5|14918.2|14917.2|14907.3|14906.3|2909
1626974400000|2021-07-22 17:20:00|14916.3|14915.3|14914.8|14913.8|14917.5|14916.5|14910|14909|2280
1626974700000|2021-07-22 17:25:00|14915|14914|14916.1|14915.1|14920.2|14919.2|14912.5|14911.5|2072
1626975000000|2021-07-22 17:30:00|14916|14915|14921.5|14920.5|14924.1|14923.1|14914.7|14913.7|2422
1626975300000|2021-07-22 17:35:00|14921.3|14920.3|14921.7|14920.7|14924.1|14923.1|14919.5|14918.5|1917
1626975600000|2021-07-22 17:40:00|14921.8|14920.8|14919|14918|14923.7|14922.7|14917.3|14916.3|1637
1626975900000|2021-07-22 17:45:00|14919.2|14918.2|14918.1|14917.1|14919.8|14918.8|14912.6|14911.6|2088
1626976200000|2021-07-22 17:50:00|14918|14917|14921.5|14920.5|14923.1|14922.1|14914.5|14913.5|1998
1626976500000|2021-07-22 17:55:00|14921.3|14920.3|14917.6|14916.6|14922.7|14921.7|14915.3|14914.3|2097
1626976800000|2021-07-22 18:00:00|14917.7|14916.7|14917|14916|14918.5|14917.5|14913.2|14912.2|2209
1626977100000|2021-07-22 18:05:00|14916.8|14915.8|14917|14916|14921.2|14920.2|14915.2|14914.2|3087
1626977400000|2021-07-22 18:10:00|14917.2|14916.2|14927.2|14926.2|14927.6|14926.6|14916.8|14915.8|2283
1626977700000|2021-07-22 18:15:00|14927.3|14926.3|14928.5|14927.5|14930.6|14929.6|14923.6|14922.6|2900
1626978000000|2021-07-22 18:20:00|14928.6|14927.6|14930.7|14929.7|14931.6|14930.6|14924.2|14923.2|2589
1626978300000|2021-07-22 18:25:00|14930.6|14929.6|14928.2|14927.2|14931.2|14930.2|14926.5|14925.5|1817
1626978600000|2021-07-22 18:30:00|14928.1|14927.1|14924.5|14923.5|14928.5|14927.5|14923.7|14922.7|1937
1626978900000|2021-07-22 18:35:00|14924.6|14923.6|14925.5|14924.5|14927.1|14926.1|14918.5|14917.5|2233
1626979200000|2021-07-22 18:40:00|14925.3|14924.3|14923.7|14922.7|14927.5|14926.5|14920.5|14919.5|2278
1626979500000|2021-07-22 18:45:00|14923.6|14922.6|14923.5|14922.5|14934.2|14933.2|14921.3|14920.3|3478
1626979800000|2021-07-22 18:50:00|14923.3|14922.3|14926.1|14925.1|14929|14928|14918.6|14917.6|2765
1626980100000|2021-07-22 18:55:00|14925.8|14924.8|14935.3|14934.3|14937.8|14936.8|14922.6|14921.6|3522
1626980400000|2021-07-22 19:00:00|14934.7|14933.7|14935.2|14934.2|14936.7|14935.7|14931.8|14930.8|2372
1626980700000|2021-07-22 19:05:00|14935.3|14934.3|14926.6|14925.6|14936|14935|14925.6|14924.6|2232
1626981000000|2021-07-22 19:10:00|14926.7|14925.7|14931|14930|14931|14930|14925|14924|1953
1626981300000|2021-07-22 19:15:00|14930.8|14929.8|14930.5|14929.5|14933.3|14932.3|14926.8|14925.8|2305
1626981600000|2021-07-22 19:20:00|14932|14931|14933.1|14932.1|14935.8|14934.8|14930|14929|2142
1626981900000|2021-07-22 19:25:00|14933|14932|14941.3|14940.3|14942.3|14941.3|14932.6|14931.6|2799
1626982200000|2021-07-22 19:30:00|14941.2|14940.2|14933|14932|14941.2|14940.2|14926.1|14925.1|4831
1626982500000|2021-07-22 19:35:00|14933.1|14932.1|14930.8|14929.8|14934.7|14933.7|14926.5|14925.5|2873
1626982800000|2021-07-22 19:40:00|14931|14930|14926.3|14925.3|14931|14930|14922.6|14921.6|4337
1626983100000|2021-07-22 19:45:00|14926.2|14925.2|14928.1|14927.1|14935.1|14934.1|14925.3|14924.3|3468
1626983400000|2021-07-22 19:50:00|14928|14927|14935.3|14934.3|14935.6|14934.6|14925.6|14924.6|5365
1626983700000|2021-07-22 19:55:00|14935.5|14934.5|14942.3|14941.3|14943.8|14942.8|14932.3|14931.3|8129
1626984000000|2021-07-22 20:00:00|14941.2|14940.2|14956.8|14954.8|14964.7|14962.7|14940.8|14938.8|6957
1626984300000|2021-07-22 20:05:00|14956.7|14954.7|14953.3|14951.3|14960.8|14958.8|14953.2|14951.2|1774
1626984600000|2021-07-22 20:10:00|14953.2|14951.2|14957.8|14955.8|14961.2|14959.2|14951.2|14949.2|2220
1626984900000|2021-07-22 20:15:00|14958|14956|14961.3|14959.3|14961.6|14959.6|14956.2|14954.2|757
1626985200000|2021-07-22 20:20:00|14961.5|14959.5|14969.8|14967.8|14969.8|14967.8|14959.8|14957.8|634
1626985500000|2021-07-22 20:25:00|14969.6|14967.6|14971.3|14969.3|14973.1|14971.1|14968|14966|737
1626985800000|2021-07-22 20:30:00|14971.8|14969.8|14972.5|14970.5|14974.3|14972.3|14971.3|14969.3|523
1626986100000|2021-07-22 20:35:00|14972.3|14970.3|14978.8|14976.8|14979|14977|14971.1|14969.1|908
1626986400000|2021-07-22 20:40:00|14978.7|14976.7|14981.2|14979.2|14982.1|14980.1|14977.7|14975.7|827
1626986700000|2021-07-22 20:45:00|14981.1|14979.1|14985.2|14983.2|14992|14990|14980.5|14978.5|1945
1626987000000|2021-07-22 20:50:00|14985.6|14983.6|14993.6|14991.6|14994|14992|14984.2|14982.2|1175
1626987300000|2021-07-22 20:55:00|14993.5|14991.5|14991.7|14986.7|14995.2|14993.2|14989.1|14986.7|745
1626987600000|2021-07-22 21:00:00|14991.3|14986.3|14988.2|14983.2|14991.3|14986.3|14986.6|14981.6|0
1626987900000|2021-07-22 21:05:00|14988.1|14983.1|14988|14983|14988.4|14983.4|14987.1|14982.1|0
1626988200000|2021-07-22 21:10:00|14988.2|14983.2|14990.3|14985.3|14990.6|14985.6|14987.9|14982.9|0
1626988500000|2021-07-22 21:15:00|14990.2|14985.2|14990.2|14985.2|14991|14986|14989.8|14984.8|0
1626988800000|2021-07-22 21:20:00|14989.8|14984.8|14990.1|14985.1|14990.3|14985.3|14989.6|14984.6|0
1626989100000|2021-07-22 21:25:00|14990.9|14985.9|14988.9|14983.9|14991|14986|14988.9|14983.9|0
1626989400000|2021-07-22 21:30:00|14988.8|14983.8|14989.5|14984.5|14989.7|14984.7|14988.8|14983.8|0
1626989700000|2021-07-22 21:35:00|14989.7|14984.7|14989.9|14984.9|14990|14985|14989.2|14984.2|0
1626990000000|2021-07-22 21:40:00|14990.3|14985.3|14988.4|14983.4|14990.3|14985.3|14988.3|14983.3|0
1626990300000|2021-07-22 21:45:00|14988.3|14983.3|14986.5|14981.5|14988.9|14983.9|14986.5|14981.5|0
1626990600000|2021-07-22 21:50:00|14986.6|14981.6|14986.1|14981.1|14988.6|14983.6|14985.6|14980.6|0
1626990900000|2021-07-22 21:55:00|14986.2|14981.2|14986.5|14981.5|14987.1|14982.1|14984.8|14979.8|0
1626991200000|2021-07-22 22:00:00|14992.3|14990.3|14991.8|14989.8|14997.2|14995.2|14987.5|14985.5|905
1626991500000|2021-07-22 22:05:00|14992.2|14990.2|14990.7|14988.7|14992.8|14990.8|14989.5|14987.5|253
1626991800000|2021-07-22 22:10:00|14990.8|14988.8|14992.6|14990.6|14994.7|14992.7|14990.7|14988.7|324
1626992100000|2021-07-22 22:15:00|14992.7|14990.7|14990.8|14988.8|14994|14992|14990.5|14988.5|160
1626992400000|2021-07-22 22:20:00|14990.7|14988.7|14990.8|14988.8|14992.1|14990.1|14990.2|14988.2|126
1626992700000|2021-07-22 22:25:00|14991|14989|14989.7|14987.7|14991|14989|14989.3|14987.3|144
1626993000000|2021-07-22 22:30:00|14989.6|14987.6|14988.1|14986.1|14990.8|14988.8|14987.1|14985.1|217
1626993300000|2021-07-22 22:35:00|14987.8|14985.8|14984.8|14982.8|14988|14986|14984.8|14982.8|205
1626993600000|2021-07-22 22:40:00|14984.7|14982.7|14986.5|14984.5|14986.7|14984.7|14983.3|14981.3|264
1626993900000|2021-07-22 22:45:00|14986.6|14984.6|14984.3|14982.3|14988.2|14986.2|14983.2|14981.2|162
1626994200000|2021-07-22 22:50:00|14984.2|14982.2|14988.7|14986.7|14989.7|14987.7|14984.2|14982.2|194
1626994500000|2021-07-22 22:55:00|14988.6|14986.6|14989.7|14987.7|14989.8|14987.8|14988.2|14986.2|150
1626994800000|2021-07-22 23:00:00|14989.8|14987.8|14988.5|14986.5|14991.2|14989.2|14988|14986|188
1626995100000|2021-07-22 23:05:00|14988.6|14986.6|14988.5|14986.5|14992.6|14990.6|14988|14986|322
1626995400000|2021-07-22 23:10:00|14988.3|14986.3|14989.1|14987.1|14989.8|14987.8|14988.1|14986.1|126
1626995700000|2021-07-22 23:15:00|14989.2|14987.2|14988.6|14986.6|14991.3|14989.3|14988.6|14986.6|129
1626996000000|2021-07-22 23:20:00|14988.5|14986.5|14988.1|14986.1|14988.8|14986.8|14985.8|14983.8|372
1626996300000|2021-07-22 23:25:00|14987.8|14985.8|14987.3|14985.3|14988.2|14986.2|14986.3|14984.3|125
1626996600000|2021-07-22 23:30:00|14987.1|14985.1|14984.8|14982.8|14987.2|14985.2|14984.7|14982.7|168
1626996900000|2021-07-22 23:35:00|14985|14983|14985.6|14983.6|14986.5|14984.5|14984.5|14982.5|85
1626997200000|2021-07-22 23:40:00|14985.7|14983.7|14984.8|14982.8|14986|14984|14983.6|14981.6|84
1626997500000|2021-07-22 23:45:00|14984.7|14982.7|14986.3|14984.3|14987.5|14985.5|14983.6|14981.6|153
1626997800000|2021-07-22 23:50:00|14986.2|14984.2|14985.1|14983.1|14987.1|14985.1|14985.1|14983.1|80
1626998100000|2021-07-22 23:55:00|14985|14983|14984.2|14982.2|14985.3|14983.3|14983.1|14981.1|146
1626998400000|2021-07-23 00:00:00|14984.5|14982.5|14979.1|14977.1|14985.1|14983.1|14977.8|14975.8|446
1626998700000|2021-07-23 00:05:00|14979|14977|14982.3|14980.3|14984.1|14982.1|14979|14977|294
1626999000000|2021-07-23 00:10:00|14982.5|14980.5|14984.3|14982.3|14984.7|14982.7|14980.7|14978.7|112
1626999300000|2021-07-23 00:15:00|14984.2|14982.2|14984.5|14982.5|14986.5|14984.5|14983.7|14981.7|155
1626999600000|2021-07-23 00:20:00|14984.3|14982.3|14986.7|14984.7|14986.8|14984.8|14983.1|14981.1|102
1626999900000|2021-07-23 00:25:00|14986.6|14984.6|14988|14986|14990.6|14988.6|14986.3|14984.3|306
1627000200000|2021-07-23 00:30:00|14988.1|14986.1|14992.3|14990.3|14992.3|14990.3|14986.2|14984.2|159
1627000500000|2021-07-23 00:35:00|14992.5|14990.5|14995.1|14993.1|14996.1|14994.1|14991.3|14989.3|366
1627000800000|2021-07-23 00:40:00|14994.8|14992.8|14994.2|14992.2|14995.5|14993.5|14993.2|14991.2|176
1627001100000|2021-07-23 00:45:00|14994.1|14992.1|15003.1|15001.1|15004.1|15002.1|14993.8|14991.8|876
1627001400000|2021-07-23 00:50:00|15003.3|15001.3|15006|15004|15010.2|15008.2|15003.3|15001.3|864
1627001700000|2021-07-23 00:55:00|15005.8|15003.8|15004.3|15002.3|15006.8|15004.8|15003.7|15001.7|231
1627002000000|2021-07-23 01:00:00|15004.5|15002.5|15004.1|15002.1|15009|15007|15003.7|15001.7|334
1627002300000|2021-07-23 01:05:00|15004|15002|15004.6|15002.6|15006.6|15004.6|15003.1|15001.1|185
1627002600000|2021-07-23 01:10:00|15004.7|15002.7|15003|15001|15005.6|15003.6|15002.2|15000.2|189
1627002900000|2021-07-23 01:15:00|15002.8|15000.8|15005.6|15003.6|15005.6|15003.6|15001.7|14999.7|231
1627003200000|2021-07-23 01:20:00|15005.7|15003.7|15002.3|15000.3|15006.1|15004.1|15001.8|14999.8|128
1627003500000|2021-07-23 01:25:00|15002.5|15000.5|15003|15001|15003.2|15001.2|15000.5|14998.5|134
1627003800000|2021-07-23 01:30:00|15003.1|15001.1|14998.7|14996.7|15003.3|15001.3|14997.3|14995.3|404
1627004100000|2021-07-23 01:35:00|14998.6|14996.6|14994.8|14992.8|15002.2|15000.2|14994.8|14992.8|391
1627004400000|2021-07-23 01:40:00|14994.7|14992.7|14994.8|14992.8|14995.8|14993.8|14991.1|14989.1|433
1627004700000|2021-07-23 01:45:00|14995|14993|14996.2|14994.2|14997.3|14995.3|14993.2|14991.2|344
1627005000000|2021-07-23 01:50:00|14996.1|14994.1|14997.6|14995.6|14999.6|14997.6|14995.2|14993.2|320
1627005300000|2021-07-23 01:55:00|14997.5|14995.5|14993.2|14991.2|14997.6|14995.6|14991.7|14989.7|274
1627005600000|2021-07-23 02:00:00|14993.1|14991.1|14996.3|14994.3|14997.2|14995.2|14991.7|14989.7|196
1627005900000|2021-07-23 02:05:00|14996.2|14994.2|14992.5|14990.5|14997.6|14995.6|14992.3|14990.3|114
1627006200000|2021-07-23 02:10:00|14992.3|14990.3|14989.6|14987.6|14992.5|14990.5|14987.5|14985.5|482
1627006500000|2021-07-23 02:15:00|14989.7|14987.7|14989.3|14987.3|14991|14989|14986.6|14984.6|326
1627006800000|2021-07-23 02:20:00|14989.5|14987.5|14986.5|14984.5|14989.5|14987.5|14983.7|14981.7|489
1627007100000|2021-07-23 02:25:00|14986.3|14984.3|14985.2|14983.2|14987.6|14985.6|14984.3|14982.3|200
1627007400000|2021-07-23 02:30:00|14985.1|14983.1|14985.3|14983.3|14987.8|14985.8|14984.1|14982.1|193
1627007700000|2021-07-23 02:35:00|14985.7|14983.7|14987.5|14985.5|14988.2|14986.2|14985.5|14983.5|110
1627008000000|2021-07-23 02:40:00|14987.6|14985.6|14985.1|14983.1|14988|14986|14982.7|14980.7|193
1627008300000|2021-07-23 02:45:00|14985|14983|14981.7|14979.7|14985.1|14983.1|14979.6|14977.6|477
1627008600000|2021-07-23 02:50:00|14981.6|14979.6|14984.2|14982.2|14984.5|14982.5|14981.6|14979.6|188
1627008900000|2021-07-23 02:55:00|14984.3|14982.3|14983.6|14981.6|14986.2|14984.2|14981.7|14979.7|201
1627009200000|2021-07-23 03:00:00|14983.7|14981.7|14988.2|14986.2|14988.8|14986.8|14981.6|14979.6|285
1627009500000|2021-07-23 03:05:00|14988.6|14986.6|14986|14984|14988.6|14986.6|14984.5|14982.5|167
1627009800000|2021-07-23 03:10:00|14986.1|14984.1|14982.2|14980.2|14986.3|14984.3|14981.5|14979.5|118
1627010100000|2021-07-23 03:15:00|14982.1|14980.1|14984.3|14982.3|14985.8|14983.8|14982.1|14980.1|117
1627010400000|2021-07-23 03:20:00|14984.5|14982.5|14982.8|14980.8|14985.1|14983.1|14982.1|14980.1|99
1627010700000|2021-07-23 03:25:00|14983|14981|14983.1|14981.1|14984.1|14982.1|14980.6|14978.6|146
1627011000000|2021-07-23 03:30:00|14983.2|14981.2|14982.6|14980.6|14984.2|14982.2|14981.2|14979.2|84
1627011300000|2021-07-23 03:35:00|14982.5|14980.5|14982.2|14980.2|14983.5|14981.5|14980.3|14978.3|67
1627011600000|2021-07-23 03:40:00|14982.1|14980.1|14982.1|14980.1|14982.5|14980.5|14980.7|14978.7|43
1627011900000|2021-07-23 03:45:00|14982|14980|14983.8|14981.8|14984.2|14982.2|14980.6|14978.6|85
1627012200000|2021-07-23 03:50:00|14984|14982|14983.2|14981.2|14985.2|14983.2|14982.5|14980.5|129
1627012500000|2021-07-23 03:55:00|14983.3|14981.3|14985.6|14983.6|14986|14984|14983.1|14981.1|86
1627012800000|2021-07-23 04:00:00|14985.2|14983.2|14983.2|14981.2|14985.8|14983.8|14983.1|14981.1|129
1627013100000|2021-07-23 04:05:00|14983.1|14981.1|14979.7|14977.7|14983.6|14981.6|14979.3|14977.3|186
1627013400000|2021-07-23 04:10:00|14979.6|14977.6|14979.7|14977.7|14981.3|14979.3|14978.7|14976.7|144
1627013700000|2021-07-23 04:15:00|14979.6|14977.6|14980.7|14978.7|14981|14979|14978.2|14976.2|144
1627014000000|2021-07-23 04:20:00|14980.6|14978.6|14982.1|14980.1|14982.8|14980.8|14980.3|14978.3|116
1627014300000|2021-07-23 04:25:00|14982|14980|14983.3|14981.3|14983.6|14981.6|14982|14980|97
1627014600000|2021-07-23 04:30:00|14983.2|14981.2|14986.1|14984.1|14986.3|14984.3|14983.2|14981.2|147
1627014900000|2021-07-23 04:35:00|14986.2|14984.2|14985.3|14983.3|14987.5|14985.5|14985.3|14983.3|118
1627015200000|2021-07-23 04:40:00|14985.2|14983.2|14985.5|14983.5|14987.1|14985.1|14985.2|14983.2|119
1627015500000|2021-07-23 04:45:00|14985.3|14983.3|14987.1|14985.1|14987.6|14985.6|14984.8|14982.8|111
1627015800000|2021-07-23 04:50:00|14987.2|14985.2|14988.2|14986.2|14988.2|14986.2|14986.5|14984.5|157
1627016100000|2021-07-23 04:55:00|14988.1|14986.1|14985.8|14983.8|14988.5|14986.5|14985.7|14983.7|132
1627016400000|2021-07-23 05:00:00|14986.3|14984.3|14981|14979|14986.6|14984.6|14979.2|14977.2|412
1627016700000|2021-07-23 05:05:00|14980.8|14978.8|14980.6|14978.6|14983.2|14981.2|14979.6|14977.6|141
1627017000000|2021-07-23 05:10:00|14980.3|14978.3|14980.5|14978.5|14982.3|14980.3|14979.6|14977.6|130
1627017300000|2021-07-23 05:15:00|14980.3|14978.3|14979.7|14977.7|14983.3|14981.3|14979.5|14977.5|131
1627017600000|2021-07-23 05:20:00|14980|14978|14981.8|14979.8|14982.3|14980.3|14979.5|14977.5|79
1627017900000|2021-07-23 05:25:00|14982|14980|14982.7|14980.7|14984.5|14982.5|14981.5|14979.5|133
1627018200000|2021-07-23 05:30:00|14982.8|14980.8|14983.1|14981.1|14983.3|14981.3|14979.7|14977.7|192
1627018500000|2021-07-23 05:35:00|14983.2|14981.2|14983.7|14981.7|14985.8|14983.8|14983.1|14981.1|143
1627018800000|2021-07-23 05:40:00|14983.6|14981.6|14983.1|14981.1|14984.7|14982.7|14981.3|14979.3|113
1627019100000|2021-07-23 05:45:00|14983.2|14981.2|14986.1|14984.1|14986.1|14984.1|14981.6|14979.6|143
1627019400000|2021-07-23 05:50:00|14985.6|14983.6|14985.2|14983.2|14987|14985|14983.1|14981.1|267
1627019700000|2021-07-23 05:55:00|14985.1|14983.1|14985.3|14983.3|14986.6|14984.6|14983.5|14981.5|143
1627020000000|2021-07-23 06:00:00|14985.2|14983.2|14994.1|14992.1|14994.5|14992.5|14983.3|14981.3|532
1627020300000|2021-07-23 06:05:00|14994|14992|14992|14990|14995.2|14993.2|14991.1|14989.1|306
1627020600000|2021-07-23 06:10:00|14992.5|14990.5|14994.1|14992.1|14994.2|14992.2|14988.7|14986.7|244
1627020900000|2021-07-23 06:15:00|14994.2|14992.2|14997.3|14995.3|14997.5|14995.5|14991.3|14989.3|214
1627021200000|2021-07-23 06:20:00|14997.1|14995.1|14994.6|14992.6|14998.5|14996.5|14994.1|14992.1|282
1627021500000|2021-07-23 06:25:00|14994.5|14992.5|14995.2|14993.2|14996.1|14994.1|14993.2|14991.2|151
1627021800000|2021-07-23 06:30:00|14995.3|14993.3|14995.2|14993.2|14997.7|14995.7|14993.5|14991.5|229
1627022100000|2021-07-23 06:35:00|14996|14994|14995.5|14993.5|14997.1|14995.1|14992.1|14990.1|294
1627022400000|2021-07-23 06:40:00|14995.6|14993.6|14997.5|14995.5|14998.2|14996.2|14994.8|14992.8|132
1627022700000|2021-07-23 06:45:00|14997.3|14995.3|14995.2|14993.2|15000|14998|14995.2|14993.2|285
1627023000000|2021-07-23 06:50:00|14995.1|14993.1|14995.2|14993.2|14996.5|14994.5|14992.6|14990.6|145
1627023300000|2021-07-23 06:55:00|14995.1|14993.1|14995.2|14993.2|14996.7|14994.7|14993.3|14991.3|231
1627023600000|2021-07-23 07:00:00|14995.3|14993.3|14992|14990|14997.8|14995.8|14987.6|14985.6|620
1627023900000|2021-07-23 07:05:00|14991.8|14989.8|14980.7|14978.7|14994.8|14992.8|14978.6|14976.6|707
1627024200000|2021-07-23 07:10:00|14980.8|14978.8|14985.5|14983.5|14988.2|14986.2|14978.3|14976.3|669
1627024500000|2021-07-23 07:15:00|14985.3|14983.3|14981.7|14979.7|14987.5|14985.5|14978.5|14976.5|499
1627024800000|2021-07-23 07:20:00|14981.8|14979.8|14983.2|14981.2|14986.2|14984.2|14980.7|14978.7|404
1627025100000|2021-07-23 07:25:00|14983.1|14981.1|14985.1|14983.1|14987.2|14985.2|14982.6|14980.6|236
1627025400000|2021-07-23 07:30:00|14987.2|14985.2|14987.2|14985.2|14987.6|14985.6|14983.1|14981.1|395
1627025700000|2021-07-23 07:35:00|14987.3|14985.3|14985.1|14983.1|14987.8|14985.8|14984.5|14982.5|206
1627026000000|2021-07-23 07:40:00|14985.5|14983.5|14991.8|14989.8|14992.6|14990.6|14982.3|14980.3|374
1627026300000|2021-07-23 07:45:00|14991.7|14989.7|14997.5|14995.5|14997.8|14995.8|14991|14989|411
1627026600000|2021-07-23 07:50:00|14997.3|14995.3|15005|15003|15006.8|15004.8|14996.7|14994.7|788
1627026900000|2021-07-23 07:55:00|15005.1|15003.1|15004.8|15002.8|15006.1|15004.1|15002.2|15000.2|298
1627027200000|2021-07-23 08:00:00|15005.3|15003.3|15007.8|15005.8|15009.7|15007.7|15003.3|15001.3|991
1627027500000|2021-07-23 08:05:00|15008|15006|15011.7|15009.7|15014.8|15012.8|15005|15003|1675
1627027800000|2021-07-23 08:10:00|15011.8|15009.8|15017.1|15015.1|15017.1|15015.1|15011.1|15009.1|706
1627028100000|2021-07-23 08:15:00|15017.2|15015.2|15017.1|15015.1|15020.5|15018.5|15015.3|15013.3|1176
1627028400000|2021-07-23 08:20:00|15017|15015|15015|15013|15017.8|15015.8|15012.2|15010.2|1170
1627028700000|2021-07-23 08:25:00|15014.8|15012.8|15014.1|15012.1|15015.3|15013.3|15012.3|15010.3|415
1627029000000|2021-07-23 08:30:00|15014|15012|15017.6|15015.6|15019|15017|15014|15012|336
1627029300000|2021-07-23 08:35:00|15017.7|15015.7|15018.3|15016.3|15020.5|15018.5|15014.3|15012.3|754
1627029600000|2021-07-23 08:40:00|15018.2|15016.2|15016.1|15014.1|15018.3|15016.3|15013.8|15011.8|269
1627029900000|2021-07-23 08:45:00|15015.8|15013.8|15014.6|15012.6|15017.7|15015.7|15014.1|15012.1|263
1627030200000|2021-07-23 08:50:00|15014.5|15012.5|15014.7|15012.7|15018.7|15016.7|15013.1|15011.1|390
1627030500000|2021-07-23 08:55:00|15014.5|15012.5|15010.6|15008.6|15014.8|15012.8|15009.2|15007.2|373
1627030800000|2021-07-23 09:00:00|15010.7|15008.7|15012.7|15010.7|15013.2|15011.2|15009.3|15007.3|247
1627031100000|2021-07-23 09:05:00|15012.8|15010.8|15013.6|15011.6|15013.7|15011.7|15011.6|15009.6|124
1627031400000|2021-07-23 09:10:00|15013.5|15011.5|15015.1|15013.1|15016.5|15014.5|15012.5|15010.5|431
1627031700000|2021-07-23 09:15:00|15015|15013|15017.2|15015.2|15017.8|15015.8|15014.5|15012.5|237
1627032000000|2021-07-23 09:20:00|15017.3|15015.3|15016.1|15014.1|15020.1|15018.1|15016.1|15014.1|341
1627032300000|2021-07-23 09:25:00|15016|15014|15016.8|15014.8|15018.1|15016.1|15015|15013|257
1627032600000|2021-07-23 09:30:00|15017|15015|15017.1|15015.1|15018.2|15016.2|15016|15014|114
1627032900000|2021-07-23 09:35:00|15017.5|15015.5|15023.6|15021.6|15024.2|15022.2|15016.8|15014.8|466
1627033200000|2021-07-23 09:40:00|15023.1|15021.1|15025.3|15023.3|15026.2|15024.2|15022.1|15020.1|635
1627033500000|2021-07-23 09:45:00|15025.5|15023.5|15026.8|15024.8|15026.8|15024.8|15022.1|15020.1|418
1627033800000|2021-07-23 09:50:00|15026.7|15024.7|15021.8|15019.8|15028.3|15026.3|15021.2|15019.2|547
1627034100000|2021-07-23 09:55:00|15022|15020|15018.1|15016.1|15022.3|15020.3|15016.7|15014.7|291
1627034400000|2021-07-23 10:00:00|15018|15016|15018.7|15016.7|15019.3|15017.3|15016.3|15014.3|269
1627034700000|2021-07-23 10:05:00|15018.8|15016.8|15015.8|15013.8|15019.6|15017.6|15015.1|15013.1|292
1627035000000|2021-07-23 10:10:00|15015.7|15013.7|15016|15014|15019.8|15017.8|15014.8|15012.8|364
1627035300000|2021-07-23 10:15:00|15016.1|15014.1|15017.6|15015.6|15018.1|15016.1|15014.2|15012.2|411
1627035600000|2021-07-23 10:20:00|15017.5|15015.5|15015.5|15013.5|15018.1|15016.1|15015.2|15013.2|218
1627035900000|2021-07-23 10:25:00|15015.2|15013.2|15013.7|15011.7|15018|15016|15012.5|15010.5|606
1627036200000|2021-07-23 10:30:00|15013.8|15011.8|15012.5|15010.5|15016|15014|15011|15009|318
1627036500000|2021-07-23 10:35:00|15012.6|15010.6|15014.2|15012.2|15015.2|15013.2|15010.8|15008.8|278
1627036800000|2021-07-23 10:40:00|15014.3|15012.3|15016.8|15014.8|15017.7|15015.7|15014.1|15012.1|310
1627037100000|2021-07-23 10:45:00|15016.7|15014.7|15014.2|15012.2|15017.1|15015.1|15012.7|15010.7|269
1627037400000|2021-07-23 10:50:00|15014.1|15012.1|15014.3|15012.3|15016.3|15014.3|15012.8|15010.8|179
1627037700000|2021-07-23 10:55:00|15014.5|15012.5|15014.2|15012.2|15015.1|15013.1|15010.3|15008.3|263
1627038000000|2021-07-23 11:00:00|15014.3|15012.3|15010.6|15008.6|15015.5|15013.5|15009.5|15007.5|460
1627038300000|2021-07-23 11:05:00|15010.7|15008.7|15006.8|15004.8|15010.7|15008.7|15002.5|15000.5|767
1627038600000|2021-07-23 11:10:00|15007|15005|15004.8|15002.8|15007.1|15005.1|15002.8|15000.8|392
1627038900000|2021-07-23 11:15:00|15004.7|15002.7|15002.6|15000.6|15005|15003|14999.3|14997.3|607
1627039200000|2021-07-23 11:20:00|15002.5|15000.5|14998.8|14996.8|15004|15002|14997.5|14995.5|598
1627039500000|2021-07-23 11:25:00|14999|14997|14996.7|14994.7|15001|14999|14994.2|14992.2|674
1627039800000|2021-07-23 11:30:00|14996.6|14994.6|14995.1|14993.1|14997.6|14995.6|14992|14990|695
1627040100000|2021-07-23 11:35:00|14995|14993|14993.8|14991.8|14996.1|14994.1|14990.1|14988.1|553
1627040400000|2021-07-23 11:40:00|14993.5|14991.5|14990.8|14988.8|14993.8|14991.8|14990.2|14988.2|409
1627040700000|2021-07-23 11:45:00|14990.7|14988.7|14991.3|14989.3|14992|14990|14987.3|14985.3|590
1627041000000|2021-07-23 11:50:00|14991.5|14989.5|14995.8|14993.8|14996.7|14994.7|14988.7|14986.7|787
1627041300000|2021-07-23 11:55:00|14995.7|14993.7|14996.1|14994.1|14997|14995|14994.1|14992.1|401
1627041600000|2021-07-23 12:00:00|14996|14994|14993.1|14991.1|14996.2|14994.2|14989.8|14987.8|769
1627041900000|2021-07-23 12:05:00|14993.2|14991.2|14990.3|14988.3|14993.6|14991.6|14989.2|14987.2|756
1627042200000|2021-07-23 12:10:00|14990.2|14988.2|14994.6|14992.6|14994.7|14992.7|14989.2|14987.2|424
1627042500000|2021-07-23 12:15:00|14994.7|14992.7|14993.6|14991.6|14994.8|14992.8|14989.7|14987.7|488
1627042800000|2021-07-23 12:20:00|14993.7|14991.7|14991.8|14989.8|14994.1|14992.1|14989.5|14987.5|560
1627043100000|2021-07-23 12:25:00|14991.7|14989.7|14994.1|14992.1|14995.5|14993.5|14990.3|14988.3|468
1627043400000|2021-07-23 12:30:00|14994|14992|14996.6|14994.6|15000.5|14998.5|14993.6|14991.6|1063
1627043700000|2021-07-23 12:35:00|14996.7|14994.7|14996.6|14994.6|14999.5|14997.5|14993.1|14991.1|668
1627044000000|2021-07-23 12:40:00|14996.5|14994.5|14994.1|14992.1|14998.5|14996.5|14992.6|14990.6|503
1627044300000|2021-07-23 12:45:00|14994.2|14992.2|14988.1|14986.1|14996.7|14994.7|14987.3|14985.3|986
1627044600000|2021-07-23 12:50:00|14988|14986|14985.6|14983.6|14991.2|14989.2|14982.8|14980.8|1294
1627044900000|2021-07-23 12:55:00|14985.7|14983.7|14985.8|14983.8|14988.7|14986.7|14985.1|14983.1|670
1627045200000|2021-07-23 13:00:00|14985.7|14983.7|14986.5|14984.5|14986.7|14984.7|14979.2|14977.2|1371
1627045500000|2021-07-23 13:05:00|14986.7|14984.7|14989.8|14987.8|14990.7|14988.7|14984.5|14982.5|795
1627045800000|2021-07-23 13:10:00|14989.7|14987.7|14990.6|14988.6|14991|14989|14986.5|14984.5|730
1627046100000|2021-07-23 13:15:00|14990.5|14988.5|14987.8|14985.8|14991.6|14989.6|14987|14985|720
1627046400000|2021-07-23 13:20:00|14988|14986|14989.3|14987.3|14989.8|14987.8|14985|14983|739
1627046700000|2021-07-23 13:25:00|14989.5|14987.5|14998.6|14996.6|14999|14997|14989.5|14987.5|2185
1627047000000|2021-07-23 13:30:00|14998.1|14997.1|14962.6|14961.6|15006.1|15005.1|14959.8|14958.8|17669
1627047300000|2021-07-23 13:35:00|14962.8|14961.8|14960.8|14959.8|14969.2|14968.2|14946.8|14945.8|13865
1627047600000|2021-07-23 13:40:00|14961.7|14960.7|14964.6|14963.6|14965.7|14964.7|14949.5|14948.5|9301
1627047900000|2021-07-23 13:45:00|14965.2|14964.2|14990.3|14989.3|14997|14996|14963|14962|11756
1627048200000|2021-07-23 13:50:00|14990.1|14989.1|14991.1|14990.1|15000.1|14999.1|14980.8|14979.8|8840
1627048500000|2021-07-23 13:55:00|14991.6|14990.6|14988.8|14987.8|14996|14995|14980.7|14979.7|7230
1627048800000|2021-07-23 14:00:00|14989.2|14988.2|15001|15000|15003.5|15002.5|14987.1|14986.1|7807
1627049100000|2021-07-23 14:05:00|15001.2|15000.2|14995.2|14994.2|15006|15005|14986|14985|6710
1627049400000|2021-07-23 14:10:00|14995.4|14994.4|14995.4|14994.4|14997.6|14996.6|14983.5|14982.5|5897
1627049700000|2021-07-23 14:15:00|14995.2|14994.2|15009.4|15008.4|15015|15014|14994.2|14993.2|9304
1627050000000|2021-07-23 14:20:00|15009.6|15008.6|15003.4|15002.4|15017|15016|14996.5|14995.5|5854
1627050300000|2021-07-23 14:25:00|15003.5|15002.5|15008.9|15007.9|15013.1|15012.1|15000.1|14999.1|4753
1627050600000|2021-07-23 14:30:00|15009.2|15008.2|15009.6|15008.6|15019|15018|15005.4|15004.4|5999
1627050900000|2021-07-23 14:35:00|15009.5|15008.5|15022.9|15021.9|15030|15029|15005.9|15004.9|7339
1627051200000|2021-07-23 14:40:00|15022.6|15021.6|15015.1|15014.1|15024.4|15023.4|15013.5|15012.5|4788
1627051500000|2021-07-23 14:45:00|15015.4|15014.4|15011.2|15010.2|15017.5|15016.5|15005.7|15004.7|4889
1627051800000|2021-07-23 14:50:00|15011.4|15010.4|15031|15030|15031|15030|15007.4|15006.4|5424
1627052100000|2021-07-23 14:55:00|15030.9|15029.9|15027.9|15026.9|15032.2|15031.2|15023.2|15022.2|4706
1627052400000|2021-07-23 15:00:00|15028.1|15027.1|15032.7|15031.7|15035.2|15034.2|15022.7|15021.7|5382
1627052700000|2021-07-23 15:05:00|15032.9|15031.9|15027.9|15026.9|15033.2|15032.2|15024.5|15023.5|3205
1627053000000|2021-07-23 15:10:00|15027.7|15026.7|15036.6|15035.6|15039|15038|15024.5|15023.5|3401
1627053300000|2021-07-23 15:15:00|15036.7|15035.7|15053.1|15052.1|15056.7|15055.7|15036.6|15035.6|7730
1627053600000|2021-07-23 15:20:00|15053.2|15052.2|15058.5|15057.5|15058.6|15057.6|15051.2|15050.2|3813
1627053900000|2021-07-23 15:25:00|15058.4|15057.4|15070.2|15069.2|15071.5|15070.5|15058.1|15057.1|6789
1627054200000|2021-07-23 15:30:00|15070.1|15069.1|15070.4|15069.4|15082.4|15081.4|15069.2|15068.2|7879
1627054500000|2021-07-23 15:35:00|15070.6|15069.6|15076.2|15075.2|15079.9|15078.9|15070.2|15069.2|4347
1627054800000|2021-07-23 15:40:00|15076.1|15075.1|15073.6|15072.6|15078|15077|15071.6|15070.6|3374
1627055100000|2021-07-23 15:45:00|15073.5|15072.5|15087.2|15086.2|15088.7|15087.7|15069.5|15068.5|5687
1627055400000|2021-07-23 15:50:00|15087.4|15086.4|15081.6|15080.6|15090.7|15089.7|15079.2|15078.2|4623
1627055700000|2021-07-23 15:55:00|15081.7|15080.7|15081.7|15080.7|15092.9|15091.9|15080.7|15079.7|5286
1627056000000|2021-07-23 16:00:00|15082.4|15081.4|15079.4|15078.4|15086.6|15085.6|15076.4|15075.4|5374
1627056300000|2021-07-23 16:05:00|15079.2|15078.2|15072.7|15071.7|15079.4|15078.4|15071.1|15070.1|3968
1627056600000|2021-07-23 16:10:00|15072.9|15071.9|15080|15079|15081.7|15080.7|15072.7|15071.7|2982
1627056900000|2021-07-23 16:15:00|15080.1|15079.1|15088.5|15087.5|15089.5|15088.5|15076.7|15075.7|2881
1627057200000|2021-07-23 16:20:00|15088.6|15087.6|15090.2|15089.2|15093.9|15092.9|15087|15086|3349
1627057500000|2021-07-23 16:25:00|15090.5|15089.5|15081|15080|15093|15092|15080.2|15079.2|2808
1627057800000|2021-07-23 16:30:00|15081.1|15080.1|15083.6|15082.6|15085.9|15084.9|15080.1|15079.1|1988
1627058100000|2021-07-23 16:35:00|15083.7|15082.7|15083.5|15082.5|15084.6|15083.6|15076|15075|2687
1627058400000|2021-07-23 16:40:00|15083.4|15082.4|15092.7|15091.7|15093|15092|15083.4|15082.4|3298
1627058700000|2021-07-23 16:45:00|15092.6|15091.6|15091.5|15090.5|15096.7|15095.7|15088.1|15087.1|3101
1627059000000|2021-07-23 16:50:00|15091.4|15090.4|15086.8|15085.8|15092|15091|15085.1|15084.1|2428
1627059300000|2021-07-23 16:55:00|15086.9|15085.9|15092.9|15091.9|15094.1|15093.1|15085.8|15084.8|1980
1627059600000|2021-07-23 17:00:00|15093|15092|15088.5|15087.5|15096.6|15095.6|15087.6|15086.6|2846
1627059900000|2021-07-23 17:05:00|15089|15088|15099|15098|15101.9|15100.9|15088.3|15087.3|3631
1627060200000|2021-07-23 17:10:00|15098.9|15097.9|15107.6|15106.6|15108.3|15107.3|15098.9|15097.9|3509
1627060500000|2021-07-23 17:15:00|15107.8|15106.8|15112.1|15111.1|15112.5|15111.5|15104|15103|3788
1627060800000|2021-07-23 17:20:00|15112.3|15111.3|15118.8|15117.8|15119.9|15118.9|15111.3|15110.3|3466
1627061100000|2021-07-23 17:25:00|15118.6|15117.6|15113|15112|15123.6|15122.6|15113|15112|3779
1627061400000|2021-07-23 17:30:00|15113.1|15112.1|15107|15106|15115.1|15114.1|15106.3|15105.3|2716
1627061700000|2021-07-23 17:35:00|15107.4|15106.4|15103.4|15102.4|15108|15107|15097.1|15096.1|3134
1627062000000|2021-07-23 17:40:00|15103.5|15102.5|15107.1|15106.1|15107.8|15106.8|15099.8|15098.8|2407
1627062300000|2021-07-23 17:45:00|15107|15106|15112.8|15111.8|15114.3|15113.3|15104.5|15103.5|2745
1627062600000|2021-07-23 17:50:00|15113|15112|15110.9|15109.9|15115.8|15114.8|15106.3|15105.3|2147
1627062900000|2021-07-23 17:55:00|15111|15110|15107.5|15106.5|15113.5|15112.5|15107.4|15106.4|1908
1627063200000|2021-07-23 18:00:00|15107.8|15106.8|15111.3|15110.3|15112.5|15111.5|15106.3|15105.3|1984
1627063500000|2021-07-23 18:05:00|15111.4|15110.4|15121.3|15120.3|15122|15121|15104.8|15103.8|2959
1627063800000|2021-07-23 18:10:00|15121.1|15120.1|15117.6|15116.6|15123|15122|15116.8|15115.8|2834
1627064100000|2021-07-23 18:15:00|15117.9|15116.9|15117.3|15116.3|15120.6|15119.6|15113|15112|2037
1627064400000|2021-07-23 18:20:00|15117.4|15116.4|15120.5|15119.5|15121.8|15120.8|15115.5|15114.5|1569
1627064700000|2021-07-23 18:25:00|15120.4|15119.4|15118.3|15117.3|15122.5|15121.5|15116.8|15115.8|1732
1627065000000|2021-07-23 18:30:00|15118.6|15117.6|15113.6|15112.6|15120.5|15119.5|15112.6|15111.6|2285
1627065300000|2021-07-23 18:35:00|15113.8|15112.8|15120.1|15119.1|15122.4|15121.4|15112.5|15111.5|2416
1627065600000|2021-07-23 18:40:00|15120|15119|15114.5|15113.5|15120|15119|15109.6|15108.6|2342
1627065900000|2021-07-23 18:45:00|15114.4|15113.4|15112.8|15111.8|15116|15115|15107.8|15106.8|2089
1627066200000|2021-07-23 18:50:00|15112.9|15111.9|15108.8|15107.8|15115|15114|15108.3|15107.3|1817
1627066500000|2021-07-23 18:55:00|15108.9|15107.9|15111.3|15110.3|15114.1|15113.1|15107.8|15106.8|1719
1627066800000|2021-07-23 19:00:00|15111.1|15110.1|15101.9|15100.9|15113.3|15112.3|15101.6|15100.6|3074
1627067100000|2021-07-23 19:05:00|15101.8|15100.8|15106.6|15105.6|15107|15106|15101.5|15100.5|2969
1627067400000|2021-07-23 19:10:00|15106.5|15105.5|15098.3|15097.3|15108.1|15107.1|15095.8|15094.8|3475
1627067700000|2021-07-23 19:15:00|15098.4|15097.4|15101.1|15100.1|15101.6|15100.6|15093|15092|3163
1627068000000|2021-07-23 19:20:00|15101.2|15100.2|15099.2|15098.2|15102.2|15101.2|15094.4|15093.4|2861
1627068300000|2021-07-23 19:25:00|15099.3|15098.3|15104.6|15103.6|15105.2|15104.2|15095.1|15094.1|2571
1627068600000|2021-07-23 19:30:00|15104.7|15103.7|15109.8|15108.8|15110.7|15109.7|15102.6|15101.6|4489
1627068900000|2021-07-23 19:35:00|15109.9|15108.9|15121.9|15120.9|15123.7|15122.7|15108.9|15107.9|5596
1627069200000|2021-07-23 19:40:00|15122.2|15121.2|15116.6|15115.6|15127.3|15126.3|15116.4|15115.4|6748
1627069500000|2021-07-23 19:45:00|15116.4|15115.4|15119.1|15118.1|15120.2|15119.2|15113.8|15112.8|2996
1627069800000|2021-07-23 19:50:00|15119.2|15118.2|15114.4|15113.4|15125.7|15124.7|15112.4|15111.4|8313
1627070100000|2021-07-23 19:55:00|15114.7|15113.7|15109.4|15108.4|15115.8|15114.8|15102.2|15101.2|13155
1627070400000|2021-07-23 20:00:00|15109.1|15108.1|15099.1|15097.1|15110.1|15108.1|15097.8|15095.8|5104
1627070700000|2021-07-23 20:05:00|15099.3|15097.3|15102.9|15100.9|15106.9|15104.9|15099.1|15097.1|1564
1627071000000|2021-07-23 20:10:00|15102.8|15100.8|15106|15104|15107.9|15105.9|15098|15096|1581
1627071300000|2021-07-23 20:15:00|15106.4|15104.4|15107.4|15105.4|15107.5|15105.5|15104.4|15102.4|407
1627071600000|2021-07-23 20:20:00|15107.3|15105.3|15108.9|15106.9|15109.1|15107.1|15106.6|15104.6|158
1627071900000|2021-07-23 20:25:00|15109|15107|15108|15106|15111.5|15109.5|15107.6|15105.6|413
1627072200000|2021-07-23 20:30:00|15107.9|15105.9|15106|15104|15110.6|15108.6|15105.8|15103.8|508
1627072500000|2021-07-23 20:35:00|15105.6|15103.6|15104.9|15102.9|15106.6|15104.6|15104.5|15102.5|238
1627072800000|2021-07-23 20:40:00|15104.8|15102.8|15102.1|15100.1|15106|15104|15102.1|15100.1|325
1627073100000|2021-07-23 20:45:00|15102.6|15100.6|15097.6|15095.6|15103|15101|15097.6|15095.6|515
1627073400000|2021-07-23 20:50:00|15097.9|15095.9|15102.1|15100.1|15102.1|15100.1|15097.5|15095.5|276
1627073700000|2021-07-23 20:55:00|15101.8|15099.8|15104.1|15099.1|15104.2|15101|15100.1|15098.1|294
1627250400000|2021-07-25 22:00:00|15108.4|15106.4|15104.8|15102.8|15114.4|15112.4|15104.1|15102.1|632
1627250700000|2021-07-25 22:05:00|15105.1|15103.1|15110|15108|15114.3|15112.3|15104.6|15102.6|336
1627251000000|2021-07-25 22:10:00|15110.1|15108.1|15111.5|15109.5|15113.1|15111.1|15109.8|15107.8|144
1627251300000|2021-07-25 22:15:00|15111.6|15109.6|15113.3|15111.3|15113.5|15111.5|15108.3|15106.3|197
1627251600000|2021-07-25 22:20:00|15113.4|15111.4|15113|15111|15114.6|15112.6|15111.5|15109.5|260
1627251900000|2021-07-25 22:25:00|15113.1|15111.1|15111.4|15109.4|15113.8|15111.8|15111|15109|95
1627252200000|2021-07-25 22:30:00|15111.3|15109.3|15109.9|15107.9|15111.9|15109.9|15108.9|15106.9|108
1627252500000|2021-07-25 22:35:00|15110|15108|15110.6|15108.6|15111.3|15109.3|15109.3|15107.3|85
1627252800000|2021-07-25 22:40:00|15110.5|15108.5|15115.6|15113.6|15116.1|15114.1|15110.3|15108.3|170
1627253100000|2021-07-25 22:45:00|15115|15113|15118.5|15116.5|15119|15117|15114.4|15112.4|266
1627253400000|2021-07-25 22:50:00|15118.8|15116.8|15121.4|15119.4|15121.4|15119.4|15118.1|15116.1|296
1627253700000|2021-07-25 22:55:00|15121.3|15119.3|15119.1|15117.1|15121.3|15119.3|15118.5|15116.5|114
1627254000000|2021-07-25 23:00:00|15119.4|15117.4|15119.5|15117.5|15119.8|15117.8|15117|15115|167
1627254300000|2021-07-25 23:05:00|15119.4|15117.4|15120.9|15118.9|15123.6|15121.6|15118.5|15116.5|221
1627254600000|2021-07-25 23:10:00|15120.8|15118.8|15120.8|15118.8|15121.3|15119.3|15118.6|15116.6|109
1627254900000|2021-07-25 23:15:00|15120.9|15118.9|15128.8|15126.8|15129.9|15127.9|15120.8|15118.8|450
1627255200000|2021-07-25 23:20:00|15128.9|15126.9|15129.5|15127.5|15132.8|15130.8|15127.5|15125.5|569
1627255500000|2021-07-25 23:25:00|15129.6|15127.6|15131.8|15129.8|15132.4|15130.4|15128|15126|246
1627255800000|2021-07-25 23:30:00|15131.6|15129.6|15130.6|15128.6|15132|15130|15128.9|15126.9|185
1627256100000|2021-07-25 23:35:00|15130.3|15128.3|15134.3|15132.3|15136.1|15134.1|15130.3|15128.3|339
1627256400000|2021-07-25 23:40:00|15134.1|15132.1|15129.6|15127.6|15134.4|15132.4|15129.6|15127.6|273
1627256700000|2021-07-25 23:45:00|15129.8|15127.8|15127|15125|15131|15129|15126.6|15124.6|295
1627257000000|2021-07-25 23:50:00|15126.9|15124.9|15131.8|15129.8|15132.9|15130.9|15126.9|15124.9|295
1627257300000|2021-07-25 23:55:00|15131.6|15129.6|15132.4|15130.4|15136.3|15134.3|15131.1|15129.1|403
1627257600000|2021-07-26 00:00:00|15132.3|15130.3|15124.6|15122.6|15133.8|15131.8|15122.1|15120.1|923
1627257900000|2021-07-26 00:05:00|15124.5|15122.5|15125.8|15123.8|15127.4|15125.4|15122.5|15120.5|396
1627258200000|2021-07-26 00:10:00|15125.6|15123.6|15129.5|15127.5|15130.6|15128.6|15125.6|15123.6|282
1627258500000|2021-07-26 00:15:00|15129.8|15127.8|15119.8|15117.8|15132.5|15130.5|15119.1|15117.1|769
1627258800000|2021-07-26 00:20:00|15119.6|15117.6|15117.5|15115.5|15120|15118|15115.3|15113.3|642
1627259100000|2021-07-26 00:25:00|15117.6|15115.6|15117.5|15115.5|15119.9|15117.9|15115.9|15113.9|403
1627259400000|2021-07-26 00:30:00|15117.6|15115.6|15119.1|15117.1|15120.5|15118.5|15116.3|15114.3|293
1627259700000|2021-07-26 00:35:00|15119.6|15117.6|15115|15113|15120.6|15118.6|15112.5|15110.5|558
1627260000000|2021-07-26 00:40:00|15114.9|15112.9|15114.1|15112.1|15115.8|15113.8|15108.1|15106.1|508
1627260300000|2021-07-26 00:45:00|15114.4|15112.4|15109.1|15107.1|15115|15113|15101|15099|960
1627260600000|2021-07-26 00:50:00|15109|15107|15109.9|15107.9|15110.9|15108.9|15108.8|15106.8|269
1627260900000|2021-07-26 00:55:00|15110|15108|15107|15105|15111.6|15109.6|15106|15104|357
1627261200000|2021-07-26 01:00:00|15107.1|15105.1|15105.6|15103.6|15110.5|15108.5|15105.6|15103.6|279
1627261500000|2021-07-26 01:05:00|15105.8|15103.8|15102.3|15100.3|15105.9|15103.9|15098.1|15096.1|617
1627261800000|2021-07-26 01:10:00|15102|15100|15085.8|15083.8|15102|15100|15085|15083|879
1627262100000|2021-07-26 01:15:00|15086.4|15084.4|15094.5|15092.5|15096.4|15094.4|15085.3|15083.3|671
1627262400000|2021-07-26 01:20:00|15094.4|15092.4|15098.8|15096.8|15100|15098|15094.3|15092.3|717
1627262700000|2021-07-26 01:25:00|15098.5|15096.5|15099.4|15097.4|15100.3|15098.3|15096.4|15094.4|268
1627263000000|2021-07-26 01:30:00|15099.5|15097.5|15100.3|15098.3|15101.5|15099.5|15093.6|15091.6|473
1627263300000|2021-07-26 01:35:00|15100.4|15098.4|15092.1|15090.1|15100.5|15098.5|15089.5|15087.5|406
1627263600000|2021-07-26 01:40:00|15092.3|15090.3|15095.8|15093.8|15097.6|15095.6|15091.4|15089.4|342
1627263900000|2021-07-26 01:45:00|15095.6|15093.6|15098.9|15096.9|15099.9|15097.9|15095.5|15093.5|322
1627264200000|2021-07-26 01:50:00|15098.8|15096.8|15103.1|15101.1|15104.3|15102.3|15097.8|15095.8|624
1627264500000|2021-07-26 01:55:00|15103.4|15101.4|15100.4|15098.4|15108.8|15106.8|15100.4|15098.4|725
1627264800000|2021-07-26 02:00:00|15100.5|15098.5|15103|15101|15104.3|15102.3|15099.3|15097.3|397
1627265100000|2021-07-26 02:05:00|15103.1|15101.1|15104.5|15102.5|15106.6|15104.6|15102.8|15100.8|403
1627265400000|2021-07-26 02:10:00|15104|15102|15096.8|15094.8|15106|15104|15096.5|15094.5|425
1627265700000|2021-07-26 02:15:00|15096.6|15094.6|15099.4|15097.4|15100.4|15098.4|15095.5|15093.5|316
1627266000000|2021-07-26 02:20:00|15099.5|15097.5|15099.5|15097.5|15103.1|15101.1|15097.9|15095.9|293
1627266300000|2021-07-26 02:25:00|15099.6|15097.6|15103.3|15101.3|15104.9|15102.9|15099.5|15097.5|272
1627266600000|2021-07-26 02:30:00|15103.1|15101.1|15098.1|15096.1|15103.1|15101.1|15097.6|15095.6|257
1627266900000|2021-07-26 02:35:00|15098.3|15096.3|15101.9|15099.9|15102.8|15100.8|15097.6|15095.6|141
1627267200000|2021-07-26 02:40:00|15102|15100|15099.3|15097.3|15105.1|15103.1|15099.3|15097.3|205
1627267500000|2021-07-26 02:45:00|15099.1|15097.1|15100.3|15098.3|15101.6|15099.6|15097.5|15095.5|164
1627267800000|2021-07-26 02:50:00|15100.4|15098.4|15092.6|15090.6|15101.1|15099.1|15092|15090|391
1627268100000|2021-07-26 02:55:00|15092.8|15090.8|15094.6|15092.6|15096.8|15094.8|15091.6|15089.6|191
1627268400000|2021-07-26 03:00:00|15094.5|15092.5|15097.1|15095.1|15097.1|15095.1|15093.1|15091.1|156
1627268700000|2021-07-26 03:05:00|15097.3|15095.3|15095.9|15093.9|15098|15096|15093.8|15091.8|134
1627269000000|2021-07-26 03:10:00|15096|15094|15093.8|15091.8|15096.8|15094.8|15093|15091|137
1627269300000|2021-07-26 03:15:00|15093.9|15091.9|15098.5|15096.5|15099.9|15097.9|15091.6|15089.6|244
1627269600000|2021-07-26 03:20:00|15098.6|15096.6|15101.3|15099.3|15101.3|15099.3|15098.1|15096.1|163
1627269900000|2021-07-26 03:25:00|15101.1|15099.1|15097.3|15095.3|15101.6|15099.6|15097.3|15095.3|145
1627270200000|2021-07-26 03:30:00|15097.1|15095.1|15100.1|15098.1|15101.1|15099.1|15096.1|15094.1|163
1627270500000|2021-07-26 03:35:00|15100|15098|15095.8|15093.8|15100|15098|15094.4|15092.4|157
1627270800000|2021-07-26 03:40:00|15095.6|15093.6|15094|15092|15096.6|15094.6|15093.4|15091.4|186
1627271100000|2021-07-26 03:45:00|15094.1|15092.1|15093.6|15091.6|15095.6|15093.6|15093.6|15091.6|76
1627271400000|2021-07-26 03:50:00|15093.8|15091.8|15091.4|15089.4|15095.1|15093.1|15089.1|15087.1|309
1627271700000|2021-07-26 03:55:00|15091.3|15089.3|15095.6|15093.6|15095.8|15093.8|15089|15087|212
1627272000000|2021-07-26 04:00:00|15096.6|15094.6|15096.6|15094.6|15098.3|15096.3|15095.4|15093.4|200
1627272300000|2021-07-26 04:05:00|15096.5|15094.5|15096.5|15094.5|15098|15096|15095.6|15093.6|92
1627272600000|2021-07-26 04:10:00|15096.4|15094.4|15097.8|15095.8|15098.6|15096.6|15096.3|15094.3|97
1627272900000|2021-07-26 04:15:00|15097.6|15095.6|15096.8|15094.8|15097.6|15095.6|15094.9|15092.9|107
1627273200000|2021-07-26 04:20:00|15096.9|15094.9|15097.6|15095.6|15099.1|15097.1|15095.9|15093.9|110
1627273500000|2021-07-26 04:25:00|15097.3|15095.3|15096.1|15094.1|15097.8|15095.8|15095.8|15093.8|57
1627273800000|2021-07-26 04:30:00|15096.3|15094.3|15095.6|15093.6|15097.8|15095.8|15095.5|15093.5|125
1627274100000|2021-07-26 04:35:00|15095.5|15093.5|15095.9|15093.9|15097.3|15095.3|15094.3|15092.3|89
1627274400000|2021-07-26 04:40:00|15096|15094|15096.8|15094.8|15096.8|15094.8|15093.1|15091.1|94
1627274700000|2021-07-26 04:45:00|15097|15095|15098|15096|15098.5|15096.5|15093.1|15091.1|168
1627275000000|2021-07-26 04:50:00|15097.9|15095.9|15096.4|15094.4|15097.9|15095.9|15094.6|15092.6|55
1627275300000|2021-07-26 04:55:00|15096.3|15094.3|15095|15093|15096.3|15094.3|15093.5|15091.5|100
1627275600000|2021-07-26 05:00:00|15095.1|15093.1|15094.1|15092.1|15095.8|15093.8|15093|15091|191
1627275900000|2021-07-26 05:05:00|15094|15092|15092.3|15090.3|15094.6|15092.6|15091.4|15089.4|166
1627276200000|2021-07-26 05:10:00|15092.4|15090.4|15091|15089|15092.6|15090.6|15087.5|15085.5|267
1627276500000|2021-07-26 05:15:00|15091.1|15089.1|15093.1|15091.1|15094|15092|15091|15089|121
1627276800000|2021-07-26 05:20:00|15093|15091|15091.8|15089.8|15094.1|15092.1|15090.4|15088.4|114
1627277100000|2021-07-26 05:25:00|15091.6|15089.6|15089|15087|15093|15091|15087.8|15085.8|215
1627277400000|2021-07-26 05:30:00|15089.3|15087.3|15093.9|15091.9|15093.9|15091.9|15083.6|15081.6|668
1627277700000|2021-07-26 05:35:00|15093.5|15091.5|15087.5|15085.5|15093.5|15091.5|15085.6|15083.6|305
1627278000000|2021-07-26 05:40:00|15087.4|15085.4|15087.1|15085.1|15088.5|15086.5|15084.5|15082.5|382
1627278300000|2021-07-26 05:45:00|15087.3|15085.3|15091|15089|15091.8|15089.8|15086|15084|270
1627278600000|2021-07-26 05:50:00|15091.1|15089.1|15092.5|15090.5|15093.6|15091.6|15089.6|15087.6|208
1627278900000|2021-07-26 05:55:00|15092.6|15090.6|15093.3|15091.3|15093.8|15091.8|15090.4|15088.4|163
1627279200000|2021-07-26 06:00:00|15093.1|15091.1|15094.8|15092.8|15096|15094|15088.6|15086.6|451
1627279500000|2021-07-26 06:05:00|15094.5|15092.5|15089.6|15087.6|15095.8|15093.8|15089.3|15087.3|363
1627279800000|2021-07-26 06:10:00|15089.8|15087.8|15098.9|15096.9|15100.8|15098.8|15089.6|15087.6|569
1627280100000|2021-07-26 06:15:00|15098.8|15096.8|15100.8|15098.8|15102.9|15100.9|15096.8|15094.8|523
1627280400000|2021-07-26 06:20:00|15100.9|15098.9|15102.8|15100.8|15103.3|15101.3|15099.5|15097.5|358
1627280700000|2021-07-26 06:25:00|15102|15100|15106.8|15104.8|15108.6|15106.6|15099.9|15097.9|589
1627281000000|2021-07-26 06:30:00|15106.6|15104.6|15109.4|15107.4|15111.3|15109.3|15105.9|15103.9|769
1627281300000|2021-07-26 06:35:00|15109.3|15107.3|15113.6|15111.6|15113.9|15111.9|15105.5|15103.5|459
1627281600000|2021-07-26 06:40:00|15113.5|15111.5|15108.8|15106.8|15116.5|15114.5|15108.8|15106.8|600
1627281900000|2021-07-26 06:45:00|15108.5|15106.5|15105.4|15103.4|15110.9|15108.9|15103.4|15101.4|647
1627282200000|2021-07-26 06:50:00|15105.3|15103.3|15111.6|15109.6|15112.6|15110.6|15104.1|15102.1|502
1627282500000|2021-07-26 06:55:00|15112.6|15110.6|15112.6|15110.6|15114.5|15112.5|15107.8|15105.8|401
1627282800000|2021-07-26 07:00:00|15112.8|15110.8|15112.6|15110.6|15116.5|15114.5|15104.6|15102.6|1090
1627283100000|2021-07-26 07:05:00|15112.4|15110.4|15111.1|15109.1|15115|15113|15107.8|15105.8|610
1627283400000|2021-07-26 07:10:00|15111|15109|15103.8|15101.8|15111|15109|15100.5|15098.5|880
1627283700000|2021-07-26 07:15:00|15103.9|15101.9|15105.9|15103.9|15112.4|15110.4|15102.4|15100.4|938
1627284000000|2021-07-26 07:20:00|15106|15104|15109.5|15107.5|15112.8|15110.8|15105.3|15103.3|611
1627284300000|2021-07-26 07:25:00|15109.6|15107.6|15109.4|15107.4|15113.1|15111.1|15105.8|15103.8|401
1627284600000|2021-07-26 07:30:00|15109.5|15107.5|15109.1|15107.1|15113|15111|15107.4|15105.4|545
1627284900000|2021-07-26 07:35:00|15109.3|15107.3|15105.9|15103.9|15110|15108|15104.5|15102.5|357
1627285200000|2021-07-26 07:40:00|15105.8|15103.8|15091|15089|15106.1|15104.1|15089|15087|1257
1627285500000|2021-07-26 07:45:00|15090.9|15088.9|15089.6|15087.6|15093.9|15091.9|15085.6|15083.6|901
1627285800000|2021-07-26 07:50:00|15089.8|15087.8|15093.1|15091.1|15093.4|15091.4|15085.6|15083.6|542
1627286100000|2021-07-26 07:55:00|15093.3|15091.3|15090.6|15088.6|15093.4|15091.4|15088.9|15086.9|373
1627286400000|2021-07-26 08:00:00|15090.8|15088.8|15067.9|15065.9|15092.5|15090.5|15065.6|15063.6|1915
1627286700000|2021-07-26 08:05:00|15068.1|15066.1|15054.1|15052.1|15073.8|15071.8|15053.3|15051.3|1938
1627287000000|2021-07-26 08:10:00|15054.3|15052.3|15055.8|15053.8|15059.3|15057.3|15052.8|15050.8|1037
1627287300000|2021-07-26 08:15:00|15055.6|15053.6|15054.5|15052.5|15057.1|15055.1|15049.4|15047.4|879
1627287600000|2021-07-26 08:20:00|15054.4|15052.4|15055.9|15053.9|15057.6|15055.6|15051.4|15049.4|649
1627287900000|2021-07-26 08:25:00|15055.8|15053.8|15055.4|15053.4|15058.6|15056.6|15053.5|15051.5|514
1627288200000|2021-07-26 08:30:00|15055.3|15053.3|15070.9|15068.9|15071.1|15069.1|15053.3|15051.3|1154
1627288500000|2021-07-26 08:35:00|15070.6|15068.6|15073|15071|15074.1|15072.1|15067.1|15065.1|764
1627288800000|2021-07-26 08:40:00|15072.9|15070.9|15071.6|15069.6|15076|15074|15068|15066|525
1627289100000|2021-07-26 08:45:00|15071.8|15069.8|15073.8|15071.8|15077.9|15075.9|15071|15069|466
1627289400000|2021-07-26 08:50:00|15073.6|15071.6|15074.5|15072.5|15077.4|15075.4|15073.1|15071.1|441
1627289700000|2021-07-26 08:55:00|15074.4|15072.4|15073.9|15071.9|15076|15074|15072|15070|291
1627290000000|2021-07-26 09:00:00|15074.3|15072.3|15076.4|15074.4|15082|15080|15072.4|15070.4|673
1627290300000|2021-07-26 09:05:00|15076.5|15074.5|15086.1|15084.1|15087.6|15085.6|15074.8|15072.8|756
1627290600000|2021-07-26 09:10:00|15085.8|15083.8|15079.4|15077.4|15086|15084|15078.8|15076.8|452
1627290900000|2021-07-26 09:15:00|15079.5|15077.5|15082|15080|15085.6|15083.6|15078.6|15076.6|569
1627291200000|2021-07-26 09:20:00|15081.9|15079.9|15080.9|15078.9|15083.3|15081.3|15078|15076|292
1627291500000|2021-07-26 09:25:00|15080.8|15078.8|15092.5|15090.5|15097.3|15095.3|15080.8|15078.8|1365
1627291800000|2021-07-26 09:30:00|15092.6|15090.6|15096.4|15094.4|15097.5|15095.5|15089.8|15087.8|478
1627292100000|2021-07-26 09:35:00|15096.5|15094.5|15098.1|15096.1|15100.9|15098.9|15093.6|15091.6|499
1627292400000|2021-07-26 09:40:00|15097.8|15095.8|15095.4|15093.4|15098.1|15096.1|15090.9|15088.9|379
1627292700000|2021-07-26 09:45:00|15095.5|15093.5|15098.5|15096.5|15100.1|15098.1|15092.3|15090.3|335
1627293000000|2021-07-26 09:50:00|15098.4|15096.4|15097.3|15095.3|15098.5|15096.5|15094.4|15092.4|297
1627293300000|2021-07-26 09:55:00|15097.4|15095.4|15093.5|15091.5|15102.5|15100.5|15091.9|15089.9|416
1627293600000|2021-07-26 10:00:00|15093.4|15091.4|15098.3|15096.3|15098.4|15096.4|15093|15091|362
1627293900000|2021-07-26 10:05:00|15098.4|15096.4|15094.8|15092.8|15100.6|15098.6|15091.5|15089.5|586
1627294200000|2021-07-26 10:10:00|15094.6|15092.6|15100|15098|15100.1|15098.1|15093.6|15091.6|416
1627294500000|2021-07-26 10:15:00|15100.1|15098.1|15096.4|15094.4|15100.3|15098.3|15096.3|15094.3|218
1627294800000|2021-07-26 10:20:00|15096|15094|15094.5|15092.5|15098.9|15096.9|15091.6|15089.6|335
1627295100000|2021-07-26 10:25:00|15094.4|15092.4|15093.5|15091.5|15095.9|15093.9|15092|15090|205
1627295400000|2021-07-26 10:30:00|15093.4|15091.4|15089.9|15087.9|15094.5|15092.5|15089.5|15087.5|245
1627295700000|2021-07-26 10:35:00|15090|15088|15088|15086|15090.8|15088.8|15086.9|15084.9|334
1627296000000|2021-07-26 10:40:00|15087.9|15085.9|15086.5|15084.5|15092.4|15090.4|15086.3|15084.3|373
1627296300000|2021-07-26 10:45:00|15086.4|15084.4|15086.4|15084.4|15089|15087|15083.1|15081.1|355
1627296600000|2021-07-26 10:50:00|15086.3|15084.3|15080.8|15078.8|15086.4|15084.4|15080.5|15078.5|311
1627296900000|2021-07-26 10:55:00|15080.6|15078.6|15072.9|15070.9|15082.8|15080.8|15072.6|15070.6|1025
1627297200000|2021-07-26 11:00:00|15072.4|15070.4|15086.9|15084.9|15089.9|15087.9|15072.4|15070.4|989
1627297500000|2021-07-26 11:05:00|15086.8|15084.8|15087.4|15085.4|15090.3|15088.3|15083.1|15081.1|437
1627297800000|2021-07-26 11:10:00|15087.5|15085.5|15089|15087|15089.8|15087.8|15084.1|15082.1|477
1627298100000|2021-07-26 11:15:00|15089.1|15087.1|15089.6|15087.6|15092.9|15090.9|15088.6|15086.6|278
1627298400000|2021-07-26 11:20:00|15089.5|15087.5|15091.9|15089.9|15092.1|15090.1|15083.5|15081.5|467
1627298700000|2021-07-26 11:25:00|15092.5|15090.5|15089.9|15087.9|15094.6|15092.6|15087.9|15085.9|376
1627299000000|2021-07-26 11:30:00|15089.8|15087.8|15092.1|15090.1|15093.8|15091.8|15089|15087|262
1627299300000|2021-07-26 11:35:00|15092|15090|15105.5|15103.5|15106.9|15104.9|15091.9|15089.9|1378
1627299600000|2021-07-26 11:40:00|15105.3|15103.3|15101.3|15099.3|15105.9|15103.9|15101.1|15099.1|632
1627299900000|2021-07-26 11:45:00|15101.4|15099.4|15099.1|15097.1|15102.4|15100.4|15098.1|15096.1|434
1627300200000|2021-07-26 11:50:00|15099.6|15097.6|15091.9|15089.9|15100.9|15098.9|15091.5|15089.5|549
1627300500000|2021-07-26 11:55:00|15091.6|15089.6|15093.9|15091.9|15096.3|15094.3|15091|15089|398
1627300800000|2021-07-26 12:00:00|15094|15092|15095.1|15093.1|15096.1|15094.1|15086.3|15084.3|991
1627301100000|2021-07-26 12:05:00|15095.3|15093.3|15093.4|15091.4|15098.9|15096.9|15089|15087|706
1627301400000|2021-07-26 12:10:00|15093.3|15091.3|15092.8|15090.8|15096.6|15094.6|15090.8|15088.8|402
1627301700000|2021-07-26 12:15:00|15092.5|15090.5|15086.4|15084.4|15092.9|15090.9|15084.9|15082.9|780
1627302000000|2021-07-26 12:20:00|15086.1|15084.1|15090.1|15088.1|15093.1|15091.1|15085|15083|524
1627302300000|2021-07-26 12:25:00|15090|15088|15079.4|15077.4|15090|15088|15078.4|15076.4|1177
1627302600000|2021-07-26 12:30:00|15079.3|15077.3|15076.6|15074.6|15081|15079|15074.5|15072.5|822
1627302900000|2021-07-26 12:35:00|15076.8|15074.8|15074|15072|15079.6|15077.6|15069.9|15067.9|908
1627303200000|2021-07-26 12:40:00|15074.1|15072.1|15074.4|15072.4|15075.3|15073.3|15067.1|15065.1|839
1627303500000|2021-07-26 12:45:00|15074.5|15072.5|15075.4|15073.4|15077.3|15075.3|15071.8|15069.8|497
1627303800000|2021-07-26 12:50:00|15075.5|15073.5|15072.9|15070.9|15078.4|15076.4|15072.3|15070.3|360
1627304100000|2021-07-26 12:55:00|15073.4|15071.4|15074.6|15072.6|15077.3|15075.3|15071.9|15069.9|379
1627304400000|2021-07-26 13:00:00|15074.8|15072.8|15072.6|15070.6|15075.1|15073.1|15071.6|15069.6|524
1627304700000|2021-07-26 13:05:00|15072.4|15070.4|15076.1|15074.1|15079.1|15077.1|15071.3|15069.3|651
1627305000000|2021-07-26 13:10:00|15076.3|15074.3|15081.9|15079.9|15082.4|15080.4|15075|15073|645
1627305300000|2021-07-26 13:15:00|15082|15080|15084.6|15082.6|15085.5|15083.5|15078.4|15076.4|855
1627305600000|2021-07-26 13:20:00|15084.8|15082.8|15086.3|15084.3|15088.4|15086.4|15083.9|15081.9|747
1627305900000|2021-07-26 13:25:00|15086.1|15084.1|15085.6|15083.6|15091.9|15089.9|15085.6|15083.6|1492
1627306200000|2021-07-26 13:30:00|15085.1|15084.1|15058.4|15057.4|15089|15088|15050.3|15049.3|16872
1627306500000|2021-07-26 13:35:00|15058.6|15057.6|15087.1|15086.1|15100.1|15099.1|15054|15053|14700
1627306800000|2021-07-26 13:40:00|15086.5|15085.5|15095.4|15094.4|15096.8|15095.8|15075.9|15074.9|10579
1627307100000|2021-07-26 13:45:00|15095.1|15094.1|15095.9|15094.9|15103.4|15102.4|15085.1|15084.1|9006
1627307400000|2021-07-26 13:50:00|15095.8|15094.8|15103.8|15102.8|15104.3|15103.3|15093.1|15092.1|6829
1627307700000|2021-07-26 13:55:00|15103.9|15102.9|15109.1|15108.1|15111|15110|15096.8|15095.8|6897
1627308000000|2021-07-26 14:00:00|15109|15108|15122.1|15121.1|15126.3|15125.3|15108.4|15107.4|9989
1627308300000|2021-07-26 14:05:00|15122|15121|15125.4|15124.4|15126.3|15125.3|15116.8|15115.8|7027
1627308600000|2021-07-26 14:10:00|15127.2|15126.2|15108.4|15107.4|15128.8|15127.8|15102.8|15101.8|9500
1627308900000|2021-07-26 14:15:00|15108.7|15107.7|15101.7|15100.7|15112.3|15111.3|15100.7|15099.7|4779
1627309200000|2021-07-26 14:20:00|15101.8|15100.8|15111.2|15110.2|15113.7|15112.7|15097.3|15096.3|4707
1627309500000|2021-07-26 14:25:00|15111.7|15110.7|15104.6|15103.6|15117.7|15116.7|15102.2|15101.2|4204
1627309800000|2021-07-26 14:30:00|15104.7|15103.7|15124.2|15123.2|15128.1|15127.1|15102.2|15101.2|5399
1627310100000|2021-07-26 14:35:00|15124.4|15123.4|15131.2|15130.2|15133.2|15132.2|15122.7|15121.7|4938
1627310400000|2021-07-26 14:40:00|15131.1|15130.1|15107.7|15106.7|15131.8|15130.8|15107.6|15106.6|5119
1627310700000|2021-07-26 14:45:00|15107.6|15106.6|15098.8|15097.8|15108.8|15107.8|15095.6|15094.6|5164
1627311000000|2021-07-26 14:50:00|15098.9|15097.9|15099.4|15098.4|15112.1|15111.1|15094.1|15093.1|4802
1627311300000|2021-07-26 14:55:00|15099.3|15098.3|15103.4|15102.4|15119.2|15118.2|15098.4|15097.4|5597
1627311600000|2021-07-26 15:00:00|15103.7|15102.7|15107.7|15106.7|15116.7|15115.7|15095.7|15094.7|5018
1627311900000|2021-07-26 15:05:00|15107.4|15106.4|15101.2|15100.2|15111.3|15110.3|15096.4|15095.4|3301
1627312200000|2021-07-26 15:10:00|15101.3|15100.3|15112.7|15111.7|15113.1|15112.1|15099.2|15098.2|2856
1627312500000|2021-07-26 15:15:00|15112.9|15111.9|15112.7|15111.7|15117.3|15116.3|15103.8|15102.8|3464
1627312800000|2021-07-26 15:20:00|15113.2|15112.2|15110.6|15109.6|15113.7|15112.7|15104.4|15103.4|2279
1627313100000|2021-07-26 15:25:00|15110.4|15109.4|15117.7|15116.7|15119.3|15118.3|15103.4|15102.4|3822
1627313400000|2021-07-26 15:30:00|15117.8|15116.8|15123.1|15122.1|15124.7|15123.7|15113.9|15112.9|3122
1627313700000|2021-07-26 15:35:00|15123.2|15122.2|15130.7|15129.7|15132.1|15131.1|15122.4|15121.4|3324
1627314000000|2021-07-26 15:40:00|15130.8|15129.8|15123.3|15122.3|15132.9|15131.9|15121.1|15120.1|2729
1627314300000|2021-07-26 15:45:00|15123.4|15122.4|15126.7|15125.7|15128.8|15127.8|15120.8|15119.8|2065
1627314600000|2021-07-26 15:50:00|15126.8|15125.8|15128.3|15127.3|15129.1|15128.1|15121.7|15120.7|1925
1627314900000|2021-07-26 15:55:00|15129.1|15128.1|15138.9|15137.9|15140.6|15139.6|15127.9|15126.9|3780
1627315200000|2021-07-26 16:00:00|15139.1|15138.1|15136.2|15135.2|15145.3|15144.3|15133.9|15132.9|3837
1627315500000|2021-07-26 16:05:00|15136.1|15135.1|15139.2|15138.2|15140.6|15139.6|15133.6|15132.6|2126
1627315800000|2021-07-26 16:10:00|15139.3|15138.3|15132.4|15131.4|15139.7|15138.7|15129.6|15128.6|2291
1627316100000|2021-07-26 16:15:00|15132.3|15131.3|15129.4|15128.4|15134.1|15133.1|15126.6|15125.6|2196
1627316400000|2021-07-26 16:20:00|15129.6|15128.6|15124.3|15123.3|15131.9|15130.9|15122.2|15121.2|2244
1627316700000|2021-07-26 16:25:00|15124.4|15123.4|15120.1|15119.1|15128.2|15127.2|15119.9|15118.9|1989
1627317000000|2021-07-26 16:30:00|15119.8|15118.8|15105.6|15104.6|15121.6|15120.6|15105.6|15104.6|3409
1627317300000|2021-07-26 16:35:00|15105.7|15104.7|15103.6|15102.6|15110.2|15109.2|15102.8|15101.8|2381
1627317600000|2021-07-26 16:40:00|15102|15101|15099.4|15098.4|15103.7|15102.7|15095.5|15094.5|2811
1627317900000|2021-07-26 16:45:00|15099.5|15098.5|15099.5|15098.5|15101|15100|15094|15093|2219
1627318200000|2021-07-26 16:50:00|15099.4|15098.4|15103.6|15102.6|15104.4|15103.4|15096.5|15095.5|2403
1627318500000|2021-07-26 16:55:00|15103.5|15102.5|15107.1|15106.1|15107.2|15106.2|15101|15100|2131
1627318800000|2021-07-26 17:00:00|15107.2|15106.2|15112.7|15111.7|15113.6|15112.6|15105.7|15104.7|2232
1627319100000|2021-07-26 17:05:00|15112.6|15111.6|15116.1|15115.1|15116.5|15115.5|15108.6|15107.6|2222
1627319400000|2021-07-26 17:10:00|15115.9|15114.9|15119.4|15118.4|15120.5|15119.5|15113.6|15112.6|1521
1627319700000|2021-07-26 17:15:00|15119.5|15118.5|15123.7|15122.7|15124.9|15123.9|15114.4|15113.4|2306
1627320000000|2021-07-26 17:20:00|15123.9|15122.9|15126.1|15125.1|15131.2|15130.2|15121.4|15120.4|2927
1627320300000|2021-07-26 17:25:00|15125.6|15124.6|15127.1|15126.1|15129.5|15128.5|15124.1|15123.1|2038
1627320600000|2021-07-26 17:30:00|15127.4|15126.4|15121.6|15120.6|15129|15128|15120.5|15119.5|1905
1627320900000|2021-07-26 17:35:00|15121.5|15120.5|15117.9|15116.9|15122.5|15121.5|15113.9|15112.9|2484
1627321200000|2021-07-26 17:40:00|15117.7|15116.7|15123.2|15122.2|15125|15124|15117|15116|2139
1627321500000|2021-07-26 17:45:00|15123.4|15122.4|15115.7|15114.7|15123.7|15122.7|15111.9|15110.9|1824
1627321800000|2021-07-26 17:50:00|15115.9|15114.9|15114.9|15113.9|15117.6|15116.6|15109|15108|1916
1627322100000|2021-07-26 17:55:00|15115|15114|15115.5|15114.5|15118.5|15117.5|15113.6|15112.6|1767
1627322400000|2021-07-26 18:00:00|15115.1|15114.1|15118.1|15117.1|15120.5|15119.5|15112|15111|2717
1627322700000|2021-07-26 18:05:00|15118.2|15117.2|15122.5|15121.5|15123.5|15122.5|15117.1|15116.1|1551
1627323000000|2021-07-26 18:10:00|15122.4|15121.4|15113.5|15112.5|15123.7|15122.7|15113.2|15112.2|1369
1627323300000|2021-07-26 18:15:00|15113.4|15112.4|15107.9|15106.9|15113.4|15112.4|15104.5|15103.5|3047
1627323600000|2021-07-26 18:20:00|15107.7|15106.7|15106.9|15105.9|15109.7|15108.7|15103.7|15102.7|1752
1627323900000|2021-07-26 18:25:00|15106.6|15105.6|15114.6|15113.6|15115.7|15114.7|15102.7|15101.7|2362
1627324200000|2021-07-26 18:30:00|15114.5|15113.5|15117.7|15116.7|15119.6|15118.6|15112.2|15111.2|1785
1627324500000|2021-07-26 18:35:00|15117.5|15116.5|15113.4|15112.4|15118.2|15117.2|15113.2|15112.2|1314
1627324800000|2021-07-26 18:40:00|15113.5|15112.5|15119.2|15118.2|15122|15121|15113.1|15112.1|1585
1627325100000|2021-07-26 18:45:00|15119.4|15118.4|15126.4|15125.4|15126.9|15125.9|15118.9|15117.9|1802
1627325400000|2021-07-26 18:50:00|15126.6|15125.6|15124.6|15123.6|15126.6|15125.6|15122.7|15121.7|1280
1627325700000|2021-07-26 18:55:00|15124.7|15123.7|15128.6|15127.6|15131.7|15130.7|15123.2|15122.2|2705
1627326000000|2021-07-26 19:00:00|15128.4|15127.4|15130.4|15129.4|15132.9|15131.9|15125.9|15124.9|1910
1627326300000|2021-07-26 19:05:00|15130.2|15129.2|15127.9|15126.9|15133.7|15132.7|15126.2|15125.2|1630
1627326600000|2021-07-26 19:10:00|15128|15127|15132.6|15131.6|15134.4|15133.4|15125.7|15124.7|1960
1627326900000|2021-07-26 19:15:00|15132.7|15131.7|15123.6|15122.6|15132.7|15131.7|15122.2|15121.2|2273
1627327200000|2021-07-26 19:20:00|15122.3|15121.3|15129.4|15128.4|15132.8|15131.8|15121.4|15120.4|2154
1627327500000|2021-07-26 19:25:00|15129.3|15128.3|15131.4|15130.4|15133.2|15132.2|15128.5|15127.5|1722
1627327800000|2021-07-26 19:30:00|15131.3|15130.3|15125|15124|15133|15132|15124.9|15123.9|2423
1627328100000|2021-07-26 19:35:00|15124.4|15123.4|15121|15120|15125.9|15124.9|15119.4|15118.4|2904
1627328400000|2021-07-26 19:40:00|15120.9|15119.9|15113|15112|15122.2|15121.2|15112.8|15111.8|3274
1627328700000|2021-07-26 19:45:00|15113.2|15112.2|15107|15106|15114.7|15113.7|15105.7|15104.7|3419
1627329000000|2021-07-26 19:50:00|15107.2|15106.2|15117.8|15116.8|15121|15120|15105.4|15104.4|6755
1627329300000|2021-07-26 19:55:00|15117|15116|15126.3|15125.3|15128|15127|15115.9|15114.9|7613
1627329600000|2021-07-26 20:00:00|15125.8|15124.8|15132.8|15130.8|15132.8|15130.8|15121|15119|3462
1627329900000|2021-07-26 20:05:00|15132.9|15130.9|15136.2|15134.2|15137.4|15135.4|15124.8|15122.8|4003
1627330200000|2021-07-26 20:10:00|15136|15134|15130.8|15128.8|15136|15134|15125.2|15123.2|1446
1627330500000|2021-07-26 20:15:00|15130.7|15128.7|15129.4|15127.4|15132|15130|15125.4|15123.4|449
1627330800000|2021-07-26 20:20:00|15129.5|15127.5|15129.9|15127.9|15130.9|15128.9|15127.7|15125.7|283
1627331100000|2021-07-26 20:25:00|15130|15128|15128.5|15126.5|15130.5|15128.5|15128.5|15126.5|133
1627331400000|2021-07-26 20:30:00|15128.4|15126.4|15126.8|15124.8|15129.7|15127.7|15125.8|15123.8|227
1627331700000|2021-07-26 20:35:00|15127|15125|15129.4|15127.4|15130.2|15128.2|15127|15125|279
1627332000000|2021-07-26 20:40:00|15129.3|15127.3|15127.4|15125.4|15131.3|15129.3|15127.2|15125.2|251
1627332300000|2021-07-26 20:45:00|15127.5|15125.5|15125|15123|15127.5|15125.5|15124.7|15122.7|260
1627332600000|2021-07-26 20:50:00|15124.9|15122.9|15127.8|15125.8|15129.7|15127.7|15124.9|15122.9|290
1627332900000|2021-07-26 20:55:00|15127.7|15125.7|15134.6|15129.6|15134.6|15131.5|15127|15125|289
1627333200000|2021-07-26 21:00:00|15133.8|15128.8|15133|15128|15133.8|15128.8|15133|15128|0
1627333500000|2021-07-26 21:05:00|15133.1|15128.1|15134.3|15129.3|15134.3|15129.3|15133|15128|0
1627333800000|2021-07-26 21:10:00|15134.4|15129.4|15132.7|15127.7|15134.4|15129.4|15131.8|15126.8|0
1627334100000|2021-07-26 21:15:00|15131.8|15126.8|15133.2|15128.2|15133.7|15128.7|15131.8|15126.8|0
1627334400000|2021-07-26 21:20:00|15133.4|15128.4|15133.2|15128.2|15133.7|15128.7|15133|15128|0
1627334700000|2021-07-26 21:25:00|15133.1|15128.1|15130.3|15125.3|15134.3|15129.3|15130.3|15125.3|0
1627335000000|2021-07-26 21:30:00|15130.2|15125.2|15130.4|15125.4|15130.6|15125.6|15130.2|15125.2|0
1627335300000|2021-07-26 21:35:00|15130.3|15125.3|15131.4|15126.4|15131.4|15126.4|15130.3|15125.3|0
1627335600000|2021-07-26 21:40:00|15131|15126|15130.2|15125.2|15131.1|15126.1|15130|15125|0
1627335900000|2021-07-26 21:45:00|15130.5|15125.5|15131.1|15126.1|15131.1|15126.1|15130|15125|0
1627336200000|2021-07-26 21:50:00|15131.2|15126.2|15130.7|15125.7|15131.2|15126.2|15130|15125|0
1627336500000|2021-07-26 21:55:00|15130.8|15125.8|15131.2|15126.2|15131.3|15126.3|15130.8|15125.8|0
1627336800000|2021-07-26 22:00:00|15134.5|15132.5|15127.9|15125.9|15135.3|15133.3|15125.7|15123.7|438
1627337100000|2021-07-26 22:05:00|15127.7|15125.7|15127.4|15125.4|15129.5|15127.5|15126|15124|139
1627337400000|2021-07-26 22:10:00|15127.5|15125.5|15127.3|15125.3|15129.2|15127.2|15127.3|15125.3|128
1627337700000|2021-07-26 22:15:00|15127.4|15125.4|15126|15124|15127.9|15125.9|15125.7|15123.7|128
1627338000000|2021-07-26 22:20:00|15126.3|15124.3|15126.3|15124.3|15127.8|15125.8|15126|15124|113
1627338300000|2021-07-26 22:25:00|15126.2|15124.2|15124.7|15122.7|15126.3|15124.3|15124.2|15122.2|115
1627338600000|2021-07-26 22:30:00|15124.8|15122.8|15126|15124|15126|15124|15123.2|15121.2|83
1627338900000|2021-07-26 22:35:00|15125.9|15123.9|15125.5|15123.5|15127.5|15125.5|15123.9|15121.9|95
1627339200000|2021-07-26 22:40:00|15125.4|15123.4|15128.3|15126.3|15128.3|15126.3|15124.9|15122.9|65
1627339500000|2021-07-26 22:45:00|15128|15126|15129.2|15127.2|15129.5|15127.5|15127.9|15125.9|153
1627339800000|2021-07-26 22:50:00|15129|15127|15128.7|15126.7|15129.4|15127.4|15127.4|15125.4|124
1627340100000|2021-07-26 22:55:00|15128.8|15126.8|15129.4|15127.4|15131|15129|15128.5|15126.5|127
1627340400000|2021-07-26 23:00:00|15129.8|15127.8|15128.7|15126.7|15132.3|15130.3|15128|15126|170
1627340700000|2021-07-26 23:05:00|15128.8|15126.8|15127.7|15125.7|15131|15129|15127.3|15125.3|124
1627341000000|2021-07-26 23:10:00|15127.5|15125.5|15127.2|15125.2|15128.2|15126.2|15126.5|15124.5|75
1627341300000|2021-07-26 23:15:00|15127.3|15125.3|15125.4|15123.4|15128.2|15126.2|15125.4|15123.4|80
1627341600000|2021-07-26 23:20:00|15125.5|15123.5|15126.2|15124.2|15126.7|15124.7|15125.2|15123.2|84
1627341900000|2021-07-26 23:25:00|15126.3|15124.3|15127.3|15125.3|15128.3|15126.3|15126.3|15124.3|55
1627342200000|2021-07-26 23:30:00|15127.2|15125.2|15124.2|15122.2|15127.4|15125.4|15123.4|15121.4|114
1627342500000|2021-07-26 23:35:00|15124.3|15122.3|15124.3|15122.3|15124.9|15122.9|15121.7|15119.7|123
1627342800000|2021-07-26 23:40:00|15124.2|15122.2|15122.9|15120.9|15124.8|15122.8|15122.7|15120.7|76
1627343100000|2021-07-26 23:45:00|15123|15121|15124.8|15122.8|15125.4|15123.4|15120.8|15118.8|166
1627343400000|2021-07-26 23:50:00|15124.9|15122.9|15123.3|15121.3|15125.5|15123.5|15122.9|15120.9|48
1627343700000|2021-07-26 23:55:00|15123.2|15121.2|15121.4|15119.4|15123.2|15121.2|15120.4|15118.4|149
1627344000000|2021-07-27 00:00:00|15121.2|15119.2|15121.5|15119.5|15122|15120|15117.5|15115.5|457
1627344300000|2021-07-27 00:05:00|15121.4|15119.4|15124.2|15122.2|15125.3|15123.3|15121.3|15119.3|346
1627344600000|2021-07-27 00:10:00|15124.3|15122.3|15122.4|15120.4|15126.7|15124.7|15120.7|15118.7|292
1627344900000|2021-07-27 00:15:00|15122.5|15120.5|15123.2|15121.2|15125.7|15123.7|15121.5|15119.5|147
1627345200000|2021-07-27 00:20:00|15123|15121|15120.2|15118.2|15124.4|15122.4|15119.7|15117.7|95
1627345500000|2021-07-27 00:25:00|15120.3|15118.3|15121.8|15119.8|15122.5|15120.5|15119.2|15117.2|97
1627345800000|2021-07-27 00:30:00|15121.7|15119.7|15117.3|15115.3|15121.9|15119.9|15113|15111|435
1627346100000|2021-07-27 00:35:00|15117|15115|15115.4|15113.4|15117.9|15115.9|15114.9|15112.9|289
1627346400000|2021-07-27 00:40:00|15115.5|15113.5|15112.2|15110.2|15116.5|15114.5|15111.7|15109.7|212
1627346700000|2021-07-27 00:45:00|15112|15110|15113.8|15111.8|15116.7|15114.7|15111.5|15109.5|202
1627347000000|2021-07-27 00:50:00|15113.7|15111.7|15111.5|15109.5|15115.4|15113.4|15111.5|15109.5|190
1627347300000|2021-07-27 00:55:00|15111.4|15109.4|15115|15113|15116.4|15114.4|15110.5|15108.5|196
1627347600000|2021-07-27 01:00:00|15114.7|15112.7|15112.9|15110.9|15115.9|15113.9|15111.7|15109.7|213
1627347900000|2021-07-27 01:05:00|15112.8|15110.8|15111.4|15109.4|15113.9|15111.9|15111|15109|154
1627348200000|2021-07-27 01:10:00|15111.5|15109.5|15108.5|15106.5|15111.5|15109.5|15105.3|15103.3|527
1627348500000|2021-07-27 01:15:00|15108.4|15106.4|15111.4|15109.4|15111.9|15109.9|15105.4|15103.4|336
1627348800000|2021-07-27 01:20:00|15111.3|15109.3|15115|15113|15115.4|15113.4|15110|15108|275
1627349100000|2021-07-27 01:25:00|15115.2|15113.2|15117.8|15115.8|15118.2|15116.2|15113.8|15111.8|234
1627349400000|2021-07-27 01:30:00|15117.9|15115.9|15113.7|15111.7|15119.4|15117.4|15112.8|15110.8|435
1627349700000|2021-07-27 01:35:00|15113.8|15111.8|15116.8|15114.8|15119.9|15117.9|15112.3|15110.3|415
1627350000000|2021-07-27 01:40:00|15116.7|15114.7|15114.9|15112.9|15119.7|15117.7|15114.9|15112.9|191
1627350300000|2021-07-27 01:45:00|15115|15113|15115.5|15113.5|15116.3|15114.3|15111|15109|238
1627350600000|2021-07-27 01:50:00|15115.7|15113.7|15115.4|15113.4|15119.3|15117.3|15114.9|15112.9|218
1627350900000|2021-07-27 01:55:00|15115.5|15113.5|15111.7|15109.7|15117|15115|15110.5|15108.5|155
1627351200000|2021-07-27 02:00:00|15111.5|15109.5|15114.9|15112.9|15117.2|15115.2|15111.4|15109.4|153
1627351500000|2021-07-27 02:05:00|15114.8|15112.8|15111.8|15109.8|15115.3|15113.3|15111.8|15109.8|110
1627351800000|2021-07-27 02:10:00|15112|15110|15111.5|15109.5|15113.4|15111.4|15110.8|15108.8|110
1627352100000|2021-07-27 02:15:00|15111.7|15109.7|15110.2|15108.2|15111.9|15109.9|15108|15106|330
1627352400000|2021-07-27 02:20:00|15110|15108|15104.4|15102.4|15110.8|15108.8|15104.4|15102.4|256
1627352700000|2021-07-27 02:25:00|15104.5|15102.5|15101.3|15099.3|15106.8|15104.8|15100.5|15098.5|390
1627353000000|2021-07-27 02:30:00|15101.4|15099.4|15107.7|15105.7|15107.9|15105.9|15099.8|15097.8|336
1627353300000|2021-07-27 02:35:00|15107.8|15105.8|15108.5|15106.5|15111.2|15109.2|15106.2|15104.2|241
1627353600000|2021-07-27 02:40:00|15108.7|15106.7|15112.3|15110.3|15112.5|15110.5|15107.4|15105.4|209
1627353900000|2021-07-27 02:45:00|15112.2|15110.2|15112.9|15110.9|15115.4|15113.4|15111|15109|222
1627354200000|2021-07-27 02:50:00|15112.8|15110.8|15111.4|15109.4|15114.3|15112.3|15109.7|15107.7|184
1627354500000|2021-07-27 02:55:00|15111.5|15109.5|15113.2|15111.2|15113.5|15111.5|15110.7|15108.7|77
1627354800000|2021-07-27 03:00:00|15113.3|15111.3|15110.8|15108.8|15113.8|15111.8|15110.5|15108.5|99
1627355100000|2021-07-27 03:05:00|15110.9|15108.9|15110.3|15108.3|15111.4|15109.4|15108.4|15106.4|214
1627355400000|2021-07-27 03:10:00|15110.4|15108.4|15109.7|15107.7|15111.8|15109.8|15108.9|15106.9|83
1627355700000|2021-07-27 03:15:00|15109.5|15107.5|15108.9|15106.9|15113.5|15111.5|15108.5|15106.5|165
1627356000000|2021-07-27 03:20:00|15108.8|15106.8|15104.2|15102.2|15109|15107|15102.7|15100.7|546
1627356300000|2021-07-27 03:25:00|15104|15102|15107.8|15105.8|15108|15106|15103.8|15101.8|135
1627356600000|2021-07-27 03:30:00|15107.7|15105.7|15105.4|15103.4|15109.2|15107.2|15104.9|15102.9|166
1627356900000|2021-07-27 03:35:00|15105.5|15103.5|15106.5|15104.5|15109|15107|15105.3|15103.3|90
1627357200000|2021-07-27 03:40:00|15106.7|15104.7|15107.5|15105.5|15109.3|15107.3|15105.7|15103.7|64
1627357500000|2021-07-27 03:45:00|15107.4|15105.4|15107.3|15105.3|15110.2|15108.2|15106.8|15104.8|124
1627357800000|2021-07-27 03:50:00|15107.2|15105.2|15108|15106|15108.9|15106.9|15105.2|15103.2|65
1627358100000|2021-07-27 03:55:00|15108.2|15106.2|15108.4|15106.4|15109.8|15107.8|15107.5|15105.5|82
1627358400000|2021-07-27 04:00:00|15108.3|15106.3|15107|15105|15110.4|15108.4|15107|15105|96
1627358700000|2021-07-27 04:05:00|15106.9|15104.9|15107.2|15105.2|15108.2|15106.2|15105.7|15103.7|76
1627359000000|2021-07-27 04:10:00|15107|15105|15108.2|15106.2|15109.8|15107.8|15106.5|15104.5|73
1627359300000|2021-07-27 04:15:00|15108.3|15106.3|15107.7|15105.7|15108.7|15106.7|15107.2|15105.2|49
1627359600000|2021-07-27 04:20:00|15107.5|15105.5|15106.9|15104.9|15109.7|15107.7|15106.8|15104.8|61
1627359900000|2021-07-27 04:25:00|15106.8|15104.8|15106.3|15104.3|15107.7|15105.7|15106|15104|65
1627360200000|2021-07-27 04:30:00|15106.4|15104.4|15110.3|15108.3|15110.3|15108.3|15106.4|15104.4|123
1627360500000|2021-07-27 04:35:00|15110.2|15108.2|15111.2|15109.2|15111.4|15109.4|15109.5|15107.5|86
1627360800000|2021-07-27 04:40:00|15111.3|15109.3|15112.2|15110.2|15113|15111|15110.9|15108.9|93
1627361100000|2021-07-27 04:45:00|15112.4|15110.4|15113|15111|15113.8|15111.8|15111.7|15109.7|132
1627361400000|2021-07-27 04:50:00|15113.2|15111.2|15111.7|15109.7|15113.8|15111.8|15110.4|15108.4|84
1627361700000|2021-07-27 04:55:00|15111.8|15109.8|15111.5|15109.5|15113.9|15111.9|15111.2|15109.2|81
1627362000000|2021-07-27 05:00:00|15111.4|15109.4|15103.5|15101.5|15111.8|15109.8|15102.8|15100.8|319
1627362300000|2021-07-27 05:05:00|15103.3|15101.3|15102.5|15100.5|15106.5|15104.5|15100.7|15098.7|283
1627362600000|2021-07-27 05:10:00|15102.4|15100.4|15104.5|15102.5|15105.9|15103.9|15100.4|15098.4|205
1627362900000|2021-07-27 05:15:00|15104.4|15102.4|15102.4|15100.4|15106.7|15104.7|15101.8|15099.8|174
1627363200000|2021-07-27 05:20:00|15102|15100|15103.7|15101.7|15106.4|15104.4|15101.9|15099.9|168
1627363500000|2021-07-27 05:25:00|15103.5|15101.5|15105.2|15103.2|15106.8|15104.8|15103|15101|150
1627363800000|2021-07-27 05:30:00|15105.3|15103.3|15100.2|15098.2|15105.5|15103.5|15099.7|15097.7|272
1627364100000|2021-07-27 05:35:00|15099.7|15097.7|15103.4|15101.4|15104.7|15102.7|15098.9|15096.9|331
1627364400000|2021-07-27 05:40:00|15103.9|15101.9|15105|15103|15105.9|15103.9|15101.9|15099.9|211
1627364700000|2021-07-27 05:45:00|15104.7|15102.7|15103.4|15101.4|15104.7|15102.7|15101.7|15099.7|123
1627365000000|2021-07-27 05:50:00|15103.3|15101.3|15110.5|15108.5|15110.9|15108.9|15102.9|15100.9|288
1627365300000|2021-07-27 05:55:00|15110.4|15108.4|15108.8|15106.8|15110.7|15108.7|15106.2|15104.2|190
1627365600000|2021-07-27 06:00:00|15108.4|15106.4|15106.8|15104.8|15111|15109|15105.2|15103.2|229
1627365900000|2021-07-27 06:05:00|15106.3|15104.3|15109.3|15107.3|15110.3|15108.3|15104.9|15102.9|247
1627366200000|2021-07-27 06:10:00|15109.2|15107.2|15104.4|15102.4|15112.9|15110.9|15102.3|15100.3|488
1627366500000|2021-07-27 06:15:00|15104.3|15102.3|15107.9|15105.9|15108.8|15106.8|15103.3|15101.3|223
1627366800000|2021-07-27 06:20:00|15107.8|15105.8|15107.3|15105.3|15111.4|15109.4|15106.9|15104.9|209
1627367100000|2021-07-27 06:25:00|15107.2|15105.2|15104.7|15102.7|15109.4|15107.4|15104.2|15102.2|266
1627367400000|2021-07-27 06:30:00|15104.5|15102.5|15103.8|15101.8|15106|15104|15102.7|15100.7|256
1627367700000|2021-07-27 06:35:00|15103.9|15101.9|15104.4|15102.4|15107.5|15105.5|15102.5|15100.5|186
1627368000000|2021-07-27 06:40:00|15104.8|15102.8|15107.2|15105.2|15109|15107|15103.9|15101.9|187
1627368300000|2021-07-27 06:45:00|15107|15105|15104.4|15102.4|15107.9|15105.9|15104|15102|174
1627368600000|2021-07-27 06:50:00|15104.3|15102.3|15108.4|15106.4|15110.7|15108.7|15104.3|15102.3|226
1627368900000|2021-07-27 06:55:00|15108.5|15106.5|15108.9|15106.9|15110|15108|15107.2|15105.2|163
1627369200000|2021-07-27 07:00:00|15109|15107|15105|15103|15111|15109|15102.5|15100.5|990
1627369500000|2021-07-27 07:05:00|15104.9|15102.9|15087|15085|15104.9|15102.9|15083.3|15081.3|1948
1627369800000|2021-07-27 07:10:00|15087.8|15085.8|15084.9|15082.9|15090.4|15088.4|15081.5|15079.5|719
1627370100000|2021-07-27 07:15:00|15085.2|15083.2|15087.8|15085.8|15090.3|15088.3|15082.7|15080.7|1172
1627370400000|2021-07-27 07:20:00|15087.7|15085.7|15077.3|15075.3|15089|15087|15077.3|15075.3|1120
1627370700000|2021-07-27 07:25:00|15077.4|15075.4|15069.4|15067.4|15080.4|15078.4|15065.8|15063.8|1788
1627371000000|2021-07-27 07:30:00|15070.2|15068.2|15081.4|15079.4|15081.7|15079.7|15063.8|15061.8|1370
1627371300000|2021-07-27 07:35:00|15081.3|15079.3|15067.2|15065.2|15081.7|15079.7|15063.4|15061.4|1544
1627371600000|2021-07-27 07:40:00|15067.4|15065.4|15070.8|15068.8|15071.4|15069.4|15067.4|15065.4|859
1627371900000|2021-07-27 07:45:00|15070.3|15068.3|15070.7|15068.7|15072.4|15070.4|15062|15060|1118
1627372200000|2021-07-27 07:50:00|15070.4|15068.4|15075.9|15073.9|15075.9|15073.9|15065.8|15063.8|474
1627372500000|2021-07-27 07:55:00|15075.8|15073.8|15086.9|15084.9|15090.9|15088.9|15075|15073|1197
1627372800000|2021-07-27 08:00:00|15086.8|15084.8|15088.5|15086.5|15088.7|15086.7|15082.7|15080.7|762
1627373100000|2021-07-27 08:05:00|15088.7|15086.7|15098.9|15096.9|15099.7|15097.7|15087.7|15085.7|1268
1627373400000|2021-07-27 08:10:00|15098.5|15096.5|15091|15089|15099.3|15097.3|15088.9|15086.9|892
1627373700000|2021-07-27 08:15:00|15091.2|15089.2|15083.8|15081.8|15097.8|15095.8|15083.2|15081.2|918
1627374000000|2021-07-27 08:20:00|15083.9|15081.9|15083.8|15081.8|15085.2|15083.2|15078|15076|717
1627374300000|2021-07-27 08:25:00|15083.7|15081.7|15076.3|15074.3|15084.2|15082.2|15076|15074|498
1627374600000|2021-07-27 08:30:00|15076.4|15074.4|15091.2|15089.2|15091.8|15089.8|15076.3|15074.3|675
1627374900000|2021-07-27 08:35:00|15091|15089|15085.4|15083.4|15091|15089|15084.7|15082.7|323
1627375200000|2021-07-27 08:40:00|15085.3|15083.3|15094.7|15092.7|15096.4|15094.4|15083.5|15081.5|536
1627375500000|2021-07-27 08:45:00|15094.8|15092.8|15091.4|15089.4|15094.8|15092.8|15089.5|15087.5|320
1627375800000|2021-07-27 08:50:00|15091.5|15089.5|15093.5|15091.5|15094.2|15092.2|15088.4|15086.4|295
1627376100000|2021-07-27 08:55:00|15093.4|15091.4|15088.9|15086.9|15094|15092|15088.4|15086.4|200
1627376400000|2021-07-27 09:00:00|15089|15087|15083.7|15081.7|15090.9|15088.9|15080.9|15078.9|451
1627376700000|2021-07-27 09:05:00|15083.4|15081.4|15091.4|15089.4|15091.7|15089.7|15082.7|15080.7|286
1627377000000|2021-07-27 09:10:00|15091.5|15089.5|15084.2|15082.2|15093.8|15091.8|15083.5|15081.5|311
1627377300000|2021-07-27 09:15:00|15084.3|15082.3|15093.3|15091.3|15094|15092|15083.8|15081.8|431
1627377600000|2021-07-27 09:20:00|15093.2|15091.2|15094.3|15092.3|15096.3|15094.3|15090.9|15088.9|403
1627377900000|2021-07-27 09:25:00|15094.7|15092.7|15095.5|15093.5|15098.2|15096.2|15092.2|15090.2|492
1627378200000|2021-07-27 09:30:00|15095.7|15093.7|15100.5|15098.5|15102.2|15100.2|15094.2|15092.2|434
1627378500000|2021-07-27 09:35:00|15100.7|15098.7|15106.3|15104.3|15111.3|15109.3|15099|15097|1153
1627378800000|2021-07-27 09:40:00|15106.2|15104.2|15107.8|15105.8|15112|15110|15105.2|15103.2|669
1627379100000|2021-07-27 09:45:00|15107.9|15105.9|15106.7|15104.7|15111.9|15109.9|15105.9|15103.9|620
1627379400000|2021-07-27 09:50:00|15106.5|15104.5|15108|15106|15110.9|15108.9|15106.3|15104.3|321
1627379700000|2021-07-27 09:55:00|15107.9|15105.9|15107.7|15105.7|15110.8|15108.8|15106|15104|220
1627380000000|2021-07-27 10:00:00|15107.8|15105.8|15112.2|15110.2|15113.7|15111.7|15107.3|15105.3|480
1627380300000|2021-07-27 10:05:00|15112|15110|15111.9|15109.9|15113.2|15111.2|15109.5|15107.5|248
1627380600000|2021-07-27 10:10:00|15112|15110|15106.5|15104.5|15113.3|15111.3|15106.2|15104.2|313
1627380900000|2021-07-27 10:15:00|15106.2|15104.2|15109.8|15107.8|15110.9|15108.9|15105.5|15103.5|292
1627381200000|2021-07-27 10:20:00|15110.5|15108.5|15109.9|15107.9|15113|15111|15108.3|15106.3|206
1627381500000|2021-07-27 10:25:00|15109.8|15107.8|15108.8|15106.8|15110.5|15108.5|15105|15103|304
1627381800000|2021-07-27 10:30:00|15108.7|15106.7|15111.8|15109.8|15115|15113|15108.7|15106.7|447
1627382100000|2021-07-27 10:35:00|15111.9|15109.9|15112.7|15110.7|15115.8|15113.8|15111.5|15109.5|229
1627382400000|2021-07-27 10:40:00|15112.8|15110.8|15115.9|15113.9|15119|15117|15112|15110|473
1627382700000|2021-07-27 10:45:00|15115.5|15113.5|15117.4|15115.4|15119.5|15117.5|15114.2|15112.2|353
1627383000000|2021-07-27 10:50:00|15117.5|15115.5|15113.9|15111.9|15118.4|15116.4|15111.9|15109.9|342
1627383300000|2021-07-27 10:55:00|15114|15112|15118.8|15116.8|15119.5|15117.5|15113.5|15111.5|356
1627383600000|2021-07-27 11:00:00|15119|15117|15127.7|15125.7|15130.5|15128.5|15118.3|15116.3|1672
1627383900000|2021-07-27 11:05:00|15127.8|15125.8|15130.5|15128.5|15132|15130|15126.3|15124.3|720
1627384200000|2021-07-27 11:10:00|15130|15128|15135.5|15133.5|15137.4|15135.4|15129.5|15127.5|978
1627384500000|2021-07-27 11:15:00|15135.4|15133.4|15138.3|15136.3|15139.9|15137.9|15134.5|15132.5|614
1627384800000|2021-07-27 11:20:00|15138.2|15136.2|15130.7|15128.7|15138.2|15136.2|15130.3|15128.3|489
1627385100000|2021-07-27 11:25:00|15130.5|15128.5|15132.3|15130.3|15134.3|15132.3|15130.4|15128.4|306
1627385400000|2021-07-27 11:30:00|15132.4|15130.4|15133.5|15131.5|15134.2|15132.2|15131.7|15129.7|201
1627385700000|2021-07-27 11:35:00|15133.4|15131.4|15139.3|15137.3|15140.7|15138.7|15132.9|15130.9|513
1627386000000|2021-07-27 11:40:00|15139|15137|15131|15129|15139.7|15137.7|15130.3|15128.3|391
1627386300000|2021-07-27 11:45:00|15131.2|15129.2|15127.3|15125.3|15135|15133|15127.3|15125.3|495
1627386600000|2021-07-27 11:50:00|15127|15125|15124.3|15122.3|15127.9|15125.9|15122.3|15120.3|645
1627386900000|2021-07-27 11:55:00|15124.2|15122.2|15126.8|15124.8|15127.4|15125.4|15123.4|15121.4|339
1627387200000|2021-07-27 12:00:00|15126.9|15124.9|15129.5|15127.5|15131.7|15129.7|15126.8|15124.8|648
1627387500000|2021-07-27 12:05:00|15130|15128|15126.2|15124.2|15131.8|15129.8|15125.8|15123.8|449
1627387800000|2021-07-27 12:10:00|15126|15124|15125|15123|15128.3|15126.3|15124.2|15122.2|361
1627388100000|2021-07-27 12:15:00|15124.9|15122.9|15118.5|15116.5|15125.7|15123.7|15117.5|15115.5|936
1627388400000|2021-07-27 12:20:00|15118.7|15116.7|15125|15123|15125.4|15123.4|15118.7|15116.7|571
1627388700000|2021-07-27 12:25:00|15124.9|15122.9|15124.8|15122.8|15126.4|15124.4|15121.8|15119.8|332
1627389000000|2021-07-27 12:30:00|15124.7|15122.7|15125.2|15123.2|15127.5|15125.5|15119.8|15117.8|762
1627389300000|2021-07-27 12:35:00|15125|15123|15128.8|15126.8|15131.5|15129.5|15125|15123|942
1627389600000|2021-07-27 12:40:00|15128.7|15126.7|15131.4|15129.4|15133.2|15131.2|15128.3|15126.3|604
1627389900000|2021-07-27 12:45:00|15131.3|15129.3|15135.3|15133.3|15135.5|15133.5|15128.3|15126.3|690
1627390200000|2021-07-27 12:50:00|15135.2|15133.2|15133|15131|15136.7|15134.7|15132.5|15130.5|727
1627390500000|2021-07-27 12:55:00|15132.9|15130.9|15130.4|15128.4|15134.5|15132.5|15129.3|15127.3|489
1627390800000|2021-07-27 13:00:00|15130.8|15128.8|15128|15126|15131.8|15129.8|15126.4|15124.4|726
1627391100000|2021-07-27 13:05:00|15127.8|15125.8|15125|15123|15129.5|15127.5|15123.4|15121.4|616
1627391400000|2021-07-27 13:10:00|15125.2|15123.2|15115|15113|15127.5|15125.5|15115|15113|1010
1627391700000|2021-07-27 13:15:00|15115.2|15113.2|15114.8|15112.8|15120|15118|15113.4|15111.4|1149
1627392000000|2021-07-27 13:20:00|15115|15113|15112.2|15110.2|15117.9|15115.9|15112.2|15110.2|739
1627392300000|2021-07-27 13:25:00|15113|15111|15115.3|15113.3|15116.8|15114.8|15109|15107|1562
1627392600000|2021-07-27 13:30:00|15114.8|15113.8|15077.5|15076.5|15115.2|15114.2|15073.8|15072.8|16683
1627392900000|2021-07-27 13:35:00|15077.4|15076.4|15086.5|15085.5|15095.4|15094.4|15070.9|15069.9|11804
1627393200000|2021-07-27 13:40:00|15085.9|15084.9|15062|15061|15086.5|15085.5|15059.2|15058.2|11746
1627393500000|2021-07-27 13:45:00|15061.8|15060.8|15066|15065|15082.3|15081.3|15060.4|15059.4|9448
1627393800000|2021-07-27 13:50:00|15065.4|15064.4|15072.3|15071.3|15080.2|15079.2|15060.4|15059.4|8694
1627394100000|2021-07-27 13:55:00|15072.2|15071.2|15052.3|15051.3|15075.5|15074.5|15045.8|15044.8|8939
1627394400000|2021-07-27 14:00:00|15051.3|15050.3|15048.5|15047.5|15067.7|15066.7|15036.2|15035.2|12142
1627394700000|2021-07-27 14:05:00|15048.4|15047.4|15022.3|15021.3|15052|15051|15016|15015|13637
1627395000000|2021-07-27 14:10:00|15021.7|15020.7|14980.5|14979.5|15022.2|15021.2|14973.7|14972.7|15631
1627395300000|2021-07-27 14:15:00|14979.6|14978.6|14980.7|14979.7|14981.1|14980.1|14960.2|14959.2|13743
1627395600000|2021-07-27 14:20:00|14980.8|14979.8|14987.8|14986.8|14998.2|14997.2|14964.5|14963.5|11234
1627395900000|2021-07-27 14:25:00|14988|14987|14995.5|14994.5|14999.6|14998.6|14986.1|14985.1|6537
1627396200000|2021-07-27 14:30:00|14995.3|14994.3|14943.5|14942.5|14995.7|14994.7|14938.5|14937.5|14548
1627396500000|2021-07-27 14:35:00|14943|14942|14925.6|14924.6|14951.2|14950.2|14911.7|14910.7|12067
1627396800000|2021-07-27 14:40:00|14925.2|14924.2|14931|14930|14934.1|14933.1|14915.7|14914.7|8624
1627397100000|2021-07-27 14:45:00|14931.2|14930.2|14928.7|14927.7|14939.5|14938.5|14921.7|14920.7|8961
1627397400000|2021-07-27 14:50:00|14928.2|14927.2|14901.7|14900.7|14932.5|14931.5|14894.7|14893.7|13594
1627397700000|2021-07-27 14:55:00|14901.8|14900.8|14921|14920|14934|14933|14900.3|14899.3|8781
1627398000000|2021-07-27 15:00:00|14920.7|14919.7|14930|14929|14944.1|14943.1|14908.1|14907.1|8832
1627398300000|2021-07-27 15:05:00|14930.1|14929.1|14904.8|14903.8|14932.1|14931.1|14901.2|14900.2|6987
1627398600000|2021-07-27 15:10:00|14904.7|14903.7|14915.5|14914.5|14924.5|14923.5|14902.5|14901.5|6023
1627398900000|2021-07-27 15:15:00|14915.6|14914.6|14869.6|14868.6|14916.5|14915.5|14869.6|14868.6|11435
1627399200000|2021-07-27 15:20:00|14869.7|14868.7|14874|14873|14883.7|14882.7|14865|14864|8913
1627399500000|2021-07-27 15:25:00|14874.3|14873.3|14879.6|14878.6|14880.5|14879.5|14858|14857|9409
1627399800000|2021-07-27 15:30:00|14879.7|14878.7|14846.7|14845.7|14879.7|14878.7|14844.2|14843.2|10723
1627400100000|2021-07-27 15:35:00|14847.1|14846.1|14841.7|14840.7|14851.5|14850.5|14835.1|14834.1|9707
1627400400000|2021-07-27 15:40:00|14841.5|14840.5|14851.5|14850.5|14861.5|14860.5|14826.7|14825.7|11170
1627400700000|2021-07-27 15:45:00|14851.2|14850.2|14858.5|14857.5|14868|14867|14849|14848|7543
1627401000000|2021-07-27 15:50:00|14858|14857|14871|14870|14874.8|14873.8|14854|14853|6419
1627401300000|2021-07-27 15:55:00|14870.3|14869.3|14865.2|14864.2|14875.6|14874.6|14857|14856|5234
1627401600000|2021-07-27 16:00:00|14864.5|14863.5|14834.1|14833.1|14866.2|14865.2|14825|14824|9964
1627401900000|2021-07-27 16:05:00|14833.6|14832.6|14842.7|14841.7|14846.2|14845.2|14811.6|14810.6|10677
1627402200000|2021-07-27 16:10:00|14842.3|14841.3|14829.5|14828.5|14844.8|14843.8|14829.2|14828.2|6231
1627402500000|2021-07-27 16:15:00|14829.7|14828.7|14846.6|14845.6|14854|14853|14828.7|14827.7|6995
1627402800000|2021-07-27 16:20:00|14847|14846|14854.2|14853.2|14862|14861|14842.2|14841.2|4808
1627403100000|2021-07-27 16:25:00|14854.1|14853.1|14864.2|14863.2|14865.6|14864.6|14846.5|14845.5|4012
1627403400000|2021-07-27 16:30:00|14864|14863|14832.5|14831.5|14868.6|14867.6|14832.5|14831.5|6382
1627403700000|2021-07-27 16:35:00|14832.3|14831.3|14851.5|14850.5|14856.1|14855.1|14832.3|14831.3|4637
1627404000000|2021-07-27 16:40:00|14851.2|14850.2|14863.2|14862.2|14867|14866|14842.7|14841.7|4809
1627404300000|2021-07-27 16:45:00|14863|14862|14852.8|14851.8|14866.8|14865.8|14851|14850|3416
1627404600000|2021-07-27 16:50:00|14852.5|14851.5|14836.5|14835.5|14865.2|14864.2|14836.5|14835.5|4253
1627404900000|2021-07-27 16:55:00|14836.7|14835.7|14828.5|14827.5|14840.2|14839.2|14827|14826|5494
1627405200000|2021-07-27 17:00:00|14828.6|14827.6|14824.2|14823.2|14842|14841|14820.2|14819.2|4449
1627405500000|2021-07-27 17:05:00|14824.1|14823.1|14833.2|14832.2|14841.3|14840.3|14815.6|14814.6|6061
1627405800000|2021-07-27 17:10:00|14833|14832|14811|14810|14838.5|14837.5|14807.3|14806.3|5737
1627406100000|2021-07-27 17:15:00|14811.2|14810.2|14799|14798|14827.6|14826.6|14793.6|14792.6|7209
1627406400000|2021-07-27 17:20:00|14799.1|14798.1|14791|14790|14801.5|14800.5|14782.7|14781.7|6628
1627406700000|2021-07-27 17:25:00|14791.1|14790.1|14805.5|14804.5|14808.2|14807.2|14785.8|14784.8|5525
1627407000000|2021-07-27 17:30:00|14805.3|14804.3|14803.6|14802.6|14809.8|14808.8|14795.5|14794.5|4719
1627407300000|2021-07-27 17:35:00|14804|14803|14824.6|14823.6|14825.6|14824.6|14801.5|14800.5|5130
1627407600000|2021-07-27 17:40:00|14824.5|14823.5|14821.2|14820.2|14825.3|14824.3|14813.3|14812.3|2884
1627407900000|2021-07-27 17:45:00|14821.1|14820.1|14833.5|14832.5|14834.3|14833.3|14818.1|14817.1|4431
1627408200000|2021-07-27 17:50:00|14833|14832|14829.6|14828.6|14837.2|14836.2|14826.7|14825.7|3234
1627408500000|2021-07-27 17:55:00|14829.7|14828.7|14817|14816|14835.7|14834.7|14814.1|14813.1|4524
1627408800000|2021-07-27 18:00:00|14816.5|14815.5|14835|14834|14836.2|14835.2|14816.2|14815.2|3925
1627409100000|2021-07-27 18:05:00|14835.2|14834.2|14846.2|14845.2|14847.1|14846.1|14832.1|14831.1|4979
1627409400000|2021-07-27 18:10:00|14846.3|14845.3|14859.2|14858.2|14859.6|14858.6|14843.8|14842.8|3895
1627409700000|2021-07-27 18:15:00|14859.3|14858.3|14873.2|14872.2|14878.7|14877.7|14858|14857|5586
1627410000000|2021-07-27 18:20:00|14873.3|14872.3|14885.6|14884.6|14888.7|14887.7|14873.2|14872.2|4589
1627410300000|2021-07-27 18:25:00|14885.5|14884.5|14878.3|14877.3|14890.8|14889.8|14873.2|14872.2|4327
1627410600000|2021-07-27 18:30:00|14878.7|14877.7|14889.6|14888.6|14892.8|14891.8|14875.3|14874.3|4022
1627410900000|2021-07-27 18:35:00|14889.5|14888.5|14884.2|14883.2|14894.3|14893.3|14881.5|14880.5|3542
1627411200000|2021-07-27 18:40:00|14884.3|14883.3|14891.7|14890.7|14892.1|14891.1|14883|14882|2528
1627411500000|2021-07-27 18:45:00|14891.8|14890.8|14907.2|14906.2|14907.8|14906.8|14891.1|14890.1|4589
1627411800000|2021-07-27 18:50:00|14907|14906|14907.7|14906.7|14910.7|14909.7|14897.6|14896.6|5311
1627412100000|2021-07-27 18:55:00|14907.8|14906.8|14928.1|14927.1|14929.6|14928.6|14906|14905|6869
1627412400000|2021-07-27 19:00:00|14928|14927|14937.5|14936.5|14943.8|14942.8|14928|14927|6088
1627412700000|2021-07-27 19:05:00|14937.6|14936.6|14947.2|14946.2|14947.2|14946.2|14930|14929|4576
1627413000000|2021-07-27 19:10:00|14947.3|14946.3|14916.7|14915.7|14947.3|14946.3|14916.3|14915.3|4826
1627413300000|2021-07-27 19:15:00|14917|14916|14917.5|14916.5|14924.7|14923.7|14911.3|14910.3|3322
1627413600000|2021-07-27 19:20:00|14917.2|14916.2|14919.1|14918.1|14923.5|14922.5|14915|14914|2335
1627413900000|2021-07-27 19:25:00|14919|14918|14920.2|14919.2|14929.6|14928.6|14913.7|14912.7|3286
1627414200000|2021-07-27 19:30:00|14920.1|14919.1|14920|14919|14927.6|14926.6|14914.1|14913.1|3636
1627414500000|2021-07-27 19:35:00|14919.8|14918.8|14912.7|14911.7|14921.5|14920.5|14912.3|14911.3|3664
1627414800000|2021-07-27 19:40:00|14912.6|14911.6|14918|14917|14920.5|14919.5|14901.6|14900.6|4943
1627415100000|2021-07-27 19:45:00|14918.1|14917.1|14922.8|14921.8|14927.8|14926.8|14911.8|14910.8|3735
1627415400000|2021-07-27 19:50:00|14923|14922|14928.7|14927.7|14936|14935|14923|14922|7437
1627415700000|2021-07-27 19:55:00|14929|14928|14960.2|14959.2|14960.5|14959.5|14926.3|14925.3|12174
1627416000000|2021-07-27 20:00:00|14958.7|14957.7|14924.4|14922.4|14976.8|14974.8|14922.5|14920.5|9914
1627416300000|2021-07-27 20:05:00|14924.2|14922.2|14874.5|14872.5|14925.9|14923.9|14874.5|14872.5|5478
1627416600000|2021-07-27 20:10:00|14874.1|14872.1|14920|14918|14936.7|14934.7|14874|14872|7315
1627416900000|2021-07-27 20:15:00|14919.5|14917.5|14929.4|14927.4|14943|14941|14916.7|14914.7|2798
1627417200000|2021-07-27 20:20:00|14929.5|14927.5|14933.5|14931.5|14943.5|14941.5|14922|14920|1155
1627417500000|2021-07-27 20:25:00|14933.4|14931.4|14939|14937|14941.2|14939.2|14929.9|14927.9|657
1627417800000|2021-07-27 20:30:00|14939.1|14937.1|14936.7|14934.7|14970.7|14968.7|14913.2|14911.2|5369
1627418100000|2021-07-27 20:35:00|14936.4|14934.4|14919.1|14917.1|14938|14936|14916.2|14914.2|1095
1627418400000|2021-07-27 20:40:00|14919.2|14917.2|14901.4|14899.4|14920.9|14918.9|14901.4|14899.4|904
1627418700000|2021-07-27 20:45:00|14901.5|14899.5|14900.9|14898.9|14914.5|14912.5|14899|14897|801
1627419000000|2021-07-27 20:50:00|14900.7|14898.7|14895|14893|14903.5|14901.5|14894.4|14892.4|527
1627419300000|2021-07-27 20:55:00|14895.1|14893.1|14895.5|14890.5|14898.5|14896.5|14887.9|14885.9|577
1627419600000|2021-07-27 21:00:00|14894|14889|14893.9|14888.9|14896.3|14891.3|14891.8|14886.8|0
1627419900000|2021-07-27 21:05:00|14893.6|14888.6|14892.4|14887.4|14895.2|14890.2|14892.2|14887.2|0
1627420200000|2021-07-27 21:10:00|14892.2|14887.2|14885.4|14880.4|14892.6|14887.6|14883.3|14878.3|0
1627420500000|2021-07-27 21:15:00|14885.5|14880.5|14893.4|14888.4|14893.4|14888.4|14885.5|14880.5|0
1627420800000|2021-07-27 21:20:00|14893.1|14888.1|14877.1|14872.1|14893.9|14888.9|14876.1|14871.1|0
1627421100000|2021-07-27 21:25:00|14879.1|14874.1|14880.4|14875.4|14881.5|14876.5|14875.9|14870.9|0
1627421400000|2021-07-27 21:30:00|14880.3|14875.3|14876.4|14871.4|14881.6|14876.6|14875.2|14870.2|0
1627421700000|2021-07-27 21:35:00|14877|14872|14879.8|14874.8|14880.4|14875.4|14877|14872|0
1627422000000|2021-07-27 21:40:00|14879.7|14874.7|14882.9|14877.9|14882.9|14877.9|14878.9|14873.9|0
1627422300000|2021-07-27 21:45:00|14883|14878|14885.6|14880.6|14887.6|14882.6|14883|14878|0
1627422600000|2021-07-27 21:50:00|14885.5|14880.5|14888.4|14883.4|14888.6|14883.6|14885.4|14880.4|0
1627422900000|2021-07-27 21:55:00|14888.6|14883.6|14891.7|14886.7|14896.1|14891.1|14888.6|14883.6|0
1627423200000|2021-07-27 22:00:00|14883.1|14881.1|14894.6|14892.6|14898.2|14896.2|14879.4|14877.4|1046
1627423500000|2021-07-27 22:05:00|14894.7|14892.7|14891.6|14889.6|14895.6|14893.6|14883.1|14881.1|489
1627423800000|2021-07-27 22:10:00|14892.7|14890.7|14910.1|14908.1|14913.6|14911.6|14892.4|14890.4|1008
1627424100000|2021-07-27 22:15:00|14910.2|14908.2|14910.9|14908.9|14917.6|14915.6|14908|14906|655
1627424400000|2021-07-27 22:20:00|14910.7|14908.7|14913.6|14911.6|14918.1|14916.1|14910.7|14908.7|370
1627424700000|2021-07-27 22:25:00|14913.7|14911.7|14918.2|14916.2|14918.5|14916.5|14910|14908|423
1627425000000|2021-07-27 22:30:00|14918.1|14916.1|14925.2|14923.2|14927|14925|14916.9|14914.9|627
1627425300000|2021-07-27 22:35:00|14925.4|14923.4|14926.4|14924.4|14926.9|14924.9|14923.4|14921.4|295
1627425600000|2021-07-27 22:40:00|14926.1|14924.1|14931.6|14929.6|14932|14930|14923.9|14921.9|343
1627425900000|2021-07-27 22:45:00|14931.7|14929.7|14932.5|14930.5|14933.7|14931.7|14930.1|14928.1|232
1627426200000|2021-07-27 22:50:00|14932.4|14930.4|14927.7|14925.7|14932.4|14930.4|14926|14924|377
1627426500000|2021-07-27 22:55:00|14927.6|14925.6|14928.5|14926.5|14929.7|14927.7|14926.4|14924.4|196
1627426800000|2021-07-27 23:00:00|14928.6|14926.6|14925.6|14923.6|14929.6|14927.6|14923.9|14921.9|318
1627427100000|2021-07-27 23:05:00|14925.5|14923.5|14924.4|14922.4|14925.7|14923.7|14921.2|14919.2|280
1627427400000|2021-07-27 23:10:00|14924.2|14922.2|14925.7|14923.7|14928.6|14926.6|14923.7|14921.7|242
1627427700000|2021-07-27 23:15:00|14925.9|14923.9|14931.9|14929.9|14932.6|14930.6|14925.9|14923.9|394
1627428000000|2021-07-27 23:20:00|14931.7|14929.7|14931.7|14929.7|14934.4|14932.4|14930.6|14928.6|174
1627428300000|2021-07-27 23:25:00|14931.9|14929.9|14932.4|14930.4|14933|14931|14929.2|14927.2|125
1627428600000|2021-07-27 23:30:00|14932.5|14930.5|14931.4|14929.4|14937.9|14935.9|14931.4|14929.4|466
1627428900000|2021-07-27 23:35:00|14931.5|14929.5|14927.9|14925.9|14933|14931|14927.9|14925.9|265
1627429200000|2021-07-27 23:40:00|14927.7|14925.7|14927.7|14925.7|14930.7|14928.7|14925.7|14923.7|204
1627429500000|2021-07-27 23:45:00|14927.9|14925.9|14931.5|14929.5|14934.9|14932.9|14927.7|14925.7|348
1627429800000|2021-07-27 23:50:00|14931.4|14929.4|14929.9|14927.9|14932.2|14930.2|14927.4|14925.4|196
1627430100000|2021-07-27 23:55:00|14929.7|14927.7|14932|14930|14934.1|14932.1|14929.6|14927.6|230
1627430400000|2021-07-28 00:00:00|14931.9|14929.9|14932.4|14930.4|14937.2|14935.2|14927.4|14925.4|600
1627430700000|2021-07-28 00:05:00|14932.2|14930.2|14940.7|14938.7|14943|14941|14931.2|14929.2|596
1627431000000|2021-07-28 00:10:00|14940.5|14938.5|14947.9|14945.9|14948.1|14946.1|14940.5|14938.5|709
1627431300000|2021-07-28 00:15:00|14948|14946|14951.5|14949.5|14955|14953|14945.9|14943.9|814
1627431600000|2021-07-28 00:20:00|14952.7|14950.7|14956.7|14954.7|14958.1|14956.1|14950.5|14948.5|580
1627431900000|2021-07-28 00:25:00|14956.6|14954.6|14949.7|14947.7|14956.7|14954.7|14948.4|14946.4|398
1627432200000|2021-07-28 00:30:00|14949.9|14947.9|14951.1|14949.1|14953.4|14951.4|14949.4|14947.4|309
1627432500000|2021-07-28 00:35:00|14951.2|14949.2|14950.4|14948.4|14952.4|14950.4|14947.7|14945.7|274
1627432800000|2021-07-28 00:40:00|14950.2|14948.2|14947.7|14945.7|14951|14949|14947.1|14945.1|272
1627433100000|2021-07-28 00:45:00|14947.9|14945.9|14946.6|14944.6|14949.5|14947.5|14945.7|14943.7|249
1627433400000|2021-07-28 00:50:00|14946.5|14944.5|14947.4|14945.4|14950.2|14948.2|14944.9|14942.9|262
1627433700000|2021-07-28 00:55:00|14947.2|14945.2|14954.2|14952.2|14954.6|14952.6|14946.1|14944.1|299
1627434000000|2021-07-28 01:00:00|14954.7|14952.7|14962.2|14960.2|14963.2|14961.2|14951|14949|803
1627434300000|2021-07-28 01:05:00|14961.9|14959.9|14960|14958|14965.7|14963.7|14959.1|14957.1|637
1627434600000|2021-07-28 01:10:00|14960.1|14958.1|14958.1|14956.1|14962|14960|14957.4|14955.4|340
1627434900000|2021-07-28 01:15:00|14958|14956|14957.6|14955.6|14964.1|14962.1|14957.2|14955.2|551
1627435200000|2021-07-28 01:20:00|14957.7|14955.7|14964.4|14962.4|14965.1|14963.1|14957.7|14955.7|518
1627435500000|2021-07-28 01:25:00|14964.2|14962.2|14965.5|14963.5|14969.2|14967.2|14962.4|14960.4|518
1627435800000|2021-07-28 01:30:00|14965.4|14963.4|14964.7|14962.7|14966.6|14964.6|14960.1|14958.1|430
1627436100000|2021-07-28 01:35:00|14964.6|14962.6|14955.4|14953.4|14968.6|14966.6|14953.5|14951.5|687
1627436400000|2021-07-28 01:40:00|14955.2|14953.2|14943|14941|14957.5|14955.5|14941.5|14939.5|1079
1627436700000|2021-07-28 01:45:00|14943.1|14941.1|14945.2|14943.2|14951.2|14949.2|14939.9|14937.9|854
1627437000000|2021-07-28 01:50:00|14945.1|14943.1|14948|14946|14948.6|14946.6|14939.6|14937.6|619
1627437300000|2021-07-28 01:55:00|14948.4|14946.4|14944|14942|14954.2|14952.2|14943.4|14941.4|693
1627437600000|2021-07-28 02:00:00|14943.9|14941.9|14925.1|14923.1|14944|14942|14917.2|14915.2|1719
1627437900000|2021-07-28 02:05:00|14925|14923|14924|14922|14932.2|14930.2|14922|14920|755
1627438200000|2021-07-28 02:10:00|14924.1|14922.1|14937.5|14935.5|14939.2|14937.2|14920.1|14918.1|744
1627438500000|2021-07-28 02:15:00|14937.6|14935.6|14935.9|14933.9|14944.9|14942.9|14935|14933|553
1627438800000|2021-07-28 02:20:00|14936|14934|14944.2|14942.2|14947.4|14945.4|14935.5|14933.5|536
1627439100000|2021-07-28 02:25:00|14944.1|14942.1|14937.7|14935.7|14946|14944|14936.1|14934.1|412
1627439400000|2021-07-28 02:30:00|14937.9|14935.9|14946|14944|14948.2|14946.2|14935.9|14933.9|474
1627439700000|2021-07-28 02:35:00|14946.4|14944.4|14948.4|14946.4|14950|14948|14942.2|14940.2|349
1627440000000|2021-07-28 02:40:00|14948.1|14946.1|14953.2|14951.2|14956.9|14954.9|14946.5|14944.5|606
1627440300000|2021-07-28 02:45:00|14953.1|14951.1|14957|14955|14958.9|14956.9|14952.7|14950.7|354
1627440600000|2021-07-28 02:50:00|14957.1|14955.1|14954.1|14952.1|14963|14961|14954.1|14952.1|494
1627440900000|2021-07-28 02:55:00|14953.9|14951.9|14952.4|14950.4|14955.4|14953.4|14949.4|14947.4|416
1627441200000|2021-07-28 03:00:00|14952.5|14950.5|14949.4|14947.4|14954|14952|14948.2|14946.2|265
1627441500000|2021-07-28 03:05:00|14949.2|14947.2|14952.4|14950.4|14952.7|14950.7|14945|14943|283
1627441800000|2021-07-28 03:10:00|14952.5|14950.5|14955.9|14953.9|14956.7|14954.7|14950.5|14948.5|352
1627442100000|2021-07-28 03:15:00|14955.7|14953.7|14946.2|14944.2|14958.2|14956.2|14946.1|14944.1|340
1627442400000|2021-07-28 03:20:00|14946.4|14944.4|14955.4|14953.4|14956.1|14954.1|14943.9|14941.9|432
1627442700000|2021-07-28 03:25:00|14955.2|14953.2|14952|14950|14956.1|14954.1|14950.5|14948.5|211
1627443000000|2021-07-28 03:30:00|14952.1|14950.1|14949.5|14947.5|14955.2|14953.2|14948.4|14946.4|243
1627443300000|2021-07-28 03:35:00|14949.4|14947.4|14942.6|14940.6|14949.5|14947.5|14939.9|14937.9|463
1627443600000|2021-07-28 03:40:00|14942.7|14940.7|14934.4|14932.4|14943.7|14941.7|14932.5|14930.5|652
1627443900000|2021-07-28 03:45:00|14934.1|14932.1|14934.9|14932.9|14936|14934|14929.9|14927.9|375
1627444200000|2021-07-28 03:50:00|14934.7|14932.7|14938.4|14936.4|14940.1|14938.1|14934.2|14932.2|274
1627444500000|2021-07-28 03:55:00|14938.2|14936.2|14934.1|14932.1|14938.2|14936.2|14932.1|14930.1|195
1627444800000|2021-07-28 04:00:00|14934|14932|14926.2|14924.2|14935.4|14933.4|14924.5|14922.5|423
1627445100000|2021-07-28 04:05:00|14926.4|14924.4|14927.9|14925.9|14930|14928|14923.4|14921.4|296
1627445400000|2021-07-28 04:10:00|14928|14926|14931.7|14929.7|14932.4|14930.4|14926.4|14924.4|225
1627445700000|2021-07-28 04:15:00|14932|14930|14926.1|14924.1|14932.5|14930.5|14925.9|14923.9|139
1627446000000|2021-07-28 04:20:00|14925.9|14923.9|14928.7|14926.7|14931.2|14929.2|14924.9|14922.9|128
1627446300000|2021-07-28 04:25:00|14928.5|14926.5|14929.7|14927.7|14931.7|14929.7|14928.5|14926.5|182
1627446600000|2021-07-28 04:30:00|14929.9|14927.9|14928.7|14926.7|14932|14930|14925.4|14923.4|348
1627446900000|2021-07-28 04:35:00|14928.6|14926.6|14924.2|14922.2|14929|14927|14921.5|14919.5|235
1627447200000|2021-07-28 04:40:00|14924.1|14922.1|14920.2|14918.2|14924.1|14922.1|14919.7|14917.7|258
1627447500000|2021-07-28 04:45:00|14920.1|14918.1|14926.6|14924.6|14927.4|14925.4|14918.2|14916.2|195
1627447800000|2021-07-28 04:50:00|14926.7|14924.7|14922.1|14920.1|14927.5|14925.5|14921.1|14919.1|199
1627448100000|2021-07-28 04:55:00|14921.7|14919.7|14915.9|14913.9|14921.9|14919.9|14914.7|14912.7|336
1627448400000|2021-07-28 05:00:00|14915.6|14913.6|14908.4|14906.4|14917.9|14915.9|14904|14902|877
1627448700000|2021-07-28 05:05:00|14908.5|14906.5|14919.9|14917.9|14922.6|14920.6|14908.5|14906.5|647
1627449000000|2021-07-28 05:10:00|14920|14918|14924.9|14922.9|14931.9|14929.9|14915.7|14913.7|572
1627449300000|2021-07-28 05:15:00|14924.7|14922.7|14915.2|14913.2|14926.5|14924.5|14915.1|14913.1|366
1627449600000|2021-07-28 05:20:00|14915.4|14913.4|14911.4|14909.4|14918.5|14916.5|14911.1|14909.1|379
1627449900000|2021-07-28 05:25:00|14911.5|14909.5|14916|14914|14919.7|14917.7|14909.5|14907.5|255
1627450200000|2021-07-28 05:30:00|14915.9|14913.9|14911.2|14909.2|14924.5|14922.5|14911.1|14909.1|454
1627450500000|2021-07-28 05:35:00|14911.4|14909.4|14931.1|14929.1|14931.5|14929.5|14911.2|14909.2|591
1627450800000|2021-07-28 05:40:00|14931.2|14929.2|14940|14938|14940|14938|14925.1|14923.1|731
1627451100000|2021-07-28 05:45:00|14939.7|14937.7|14944.1|14942.1|14945.7|14943.7|14935.1|14933.1|868
1627451400000|2021-07-28 05:50:00|14944.2|14942.2|14944|14942|14948.1|14946.1|14940.1|14938.1|406
1627451700000|2021-07-28 05:55:00|14944.1|14942.1|14952.9|14950.9|14952.9|14950.9|14943|14941|419
1627452000000|2021-07-28 06:00:00|14952.7|14950.7|14946.4|14944.4|14954.6|14952.6|14944.9|14942.9|628
1627452300000|2021-07-28 06:05:00|14946.2|14944.2|14942.2|14940.2|14946.4|14944.4|14940|14938|433
1627452600000|2021-07-28 06:10:00|14942.1|14940.1|14945.1|14943.1|14946.2|14944.2|14935.5|14933.5|720
1627452900000|2021-07-28 06:15:00|14945|14943|14945.2|14943.2|14946.5|14944.5|14939.5|14937.5|419
1627453200000|2021-07-28 06:20:00|14945.1|14943.1|14946.4|14944.4|14946.4|14944.4|14938.6|14936.6|396
1627453500000|2021-07-28 06:25:00|14946.7|14944.7|14947.4|14945.4|14951.4|14949.4|14943.9|14941.9|377
1627453800000|2021-07-28 06:30:00|14947.2|14945.2|14944|14942|14953.4|14951.4|14943.1|14941.1|495
1627454100000|2021-07-28 06:35:00|14943.9|14941.9|14939.5|14937.5|14944.1|14942.1|14939.1|14937.1|458
1627454400000|2021-07-28 06:40:00|14939.4|14937.4|14940.2|14938.2|14940.6|14938.6|14932.2|14930.2|810
1627454700000|2021-07-28 06:45:00|14940.4|14938.4|14944.5|14942.5|14947.4|14945.4|14939.6|14937.6|596
1627455000000|2021-07-28 06:50:00|14944.6|14942.6|14946.7|14944.7|14948.7|14946.7|14944.6|14942.6|245
1627455300000|2021-07-28 06:55:00|14946.6|14944.6|14936|14934|14946.6|14944.6|14935.2|14933.2|392
1627455600000|2021-07-28 07:00:00|14936.1|14934.1|14943.5|14941.5|14950.4|14948.4|14936.1|14934.1|873
1627455900000|2021-07-28 07:05:00|14943.4|14941.4|14944.2|14942.2|14952|14950|14941.2|14939.2|589
1627456200000|2021-07-28 07:10:00|14944.4|14942.4|14940.7|14938.7|14948|14946|14936|14934|593
1627456500000|2021-07-28 07:15:00|14940.9|14938.9|14944.6|14942.6|14946.9|14944.9|14934.6|14932.6|935
1627456800000|2021-07-28 07:20:00|14944.5|14942.5|14944.9|14942.9|14947.2|14945.2|14940.7|14938.7|995
1627457100000|2021-07-28 07:25:00|14945.4|14943.4|14941|14939|14946.2|14944.2|14940.2|14938.2|367
1627457400000|2021-07-28 07:30:00|14941.1|14939.1|14937|14935|14944.5|14942.5|14934.7|14932.7|315
1627457700000|2021-07-28 07:35:00|14936.9|14934.9|14938.2|14936.2|14941.9|14939.9|14934.1|14932.1|215
1627458000000|2021-07-28 07:40:00|14938.5|14936.5|14942.4|14940.4|14942.7|14940.7|14932.9|14930.9|359
1627458300000|2021-07-28 07:45:00|14942.2|14940.2|14940.5|14938.5|14943.4|14941.4|14938.2|14936.2|207
1627458600000|2021-07-28 07:50:00|14940.4|14938.4|14946.2|14944.2|14948.4|14946.4|14939|14937|363
1627458900000|2021-07-28 07:55:00|14946.4|14944.4|14945|14943|14949|14947|14942.2|14940.2|287
1627459200000|2021-07-28 08:00:00|14945.5|14943.5|14953.4|14951.4|14954.4|14952.4|14942.4|14940.4|584
1627459500000|2021-07-28 08:05:00|14953|14951|14953.9|14951.9|14959.6|14957.6|14951|14949|754
1627459800000|2021-07-28 08:10:00|14954|14952|14961.4|14959.4|14963.1|14961.1|14953.2|14951.2|653
1627460100000|2021-07-28 08:15:00|14961.2|14959.2|14973.4|14971.4|14974|14972|14959.4|14957.4|951
1627460400000|2021-07-28 08:20:00|14973.5|14971.5|14984.9|14982.9|14986.7|14984.7|14973.4|14971.4|1089
1627460700000|2021-07-28 08:25:00|14985|14983|14990.2|14988.2|14990.4|14988.4|14983.7|14981.7|643
1627461000000|2021-07-28 08:30:00|14990.4|14988.4|14994.9|14992.9|15000.9|14998.9|14990.2|14988.2|1231
1627461300000|2021-07-28 08:35:00|14994.7|14992.7|14999.6|14997.6|15001.1|14999.1|14994.5|14992.5|610
1627461600000|2021-07-28 08:40:00|14999.4|14997.4|14993.4|14991.4|15003|15001|14993.4|14991.4|931
1627461900000|2021-07-28 08:45:00|14993.2|14991.2|14997.1|14995.1|14998.1|14996.1|14993.2|14991.2|444
1627462200000|2021-07-28 08:50:00|14997.2|14995.2|15004.4|15002.4|15004.5|15002.5|14996.2|14994.2|721
1627462500000|2021-07-28 08:55:00|15004.1|15002.1|15007.1|15005.1|15008.9|15006.9|15004|15002|689
1627462800000|2021-07-28 09:00:00|15007|15005|15004.9|15002.9|15008.9|15006.9|15002.1|15000.1|573
1627463100000|2021-07-28 09:05:00|15005|15003|14998.1|14996.1|15006.1|15004.1|14997.7|14995.7|686
1627463400000|2021-07-28 09:10:00|14998|14996|15000.2|14998.2|15001.1|14999.1|14997.9|14995.9|318
1627463700000|2021-07-28 09:15:00|15000.1|14998.1|14996.2|14994.2|15002.5|15000.5|14994.5|14992.5|527
1627464000000|2021-07-28 09:20:00|14996.1|14994.1|14994.1|14992.1|14997.2|14995.2|14992.9|14990.9|515
1627464300000|2021-07-28 09:25:00|14994.2|14992.2|15002.1|15000.1|15002.4|15000.4|14994|14992|698
1627464600000|2021-07-28 09:30:00|15002.2|15000.2|14999.9|14997.9|15002.5|15000.5|14998.6|14996.6|458
1627464900000|2021-07-28 09:35:00|14999.7|14997.7|14999.9|14997.9|15002.4|15000.4|14997.7|14995.7|371
1627465200000|2021-07-28 09:40:00|14999.7|14997.7|14994.9|14992.9|15001.2|14999.2|14994.6|14992.6|299
1627465500000|2021-07-28 09:45:00|14994.7|14992.7|14992.9|14990.9|14997.1|14995.1|14991.5|14989.5|476
1627465800000|2021-07-28 09:50:00|14992.7|14990.7|14999.6|14997.6|14999.9|14997.9|14992.6|14990.6|376
1627466100000|2021-07-28 09:55:00|14999.7|14997.7|14996.9|14994.9|15000.1|14998.1|14995.5|14993.5|225
1627466400000|2021-07-28 10:00:00|14996.7|14994.7|14995.6|14993.6|14999.5|14997.5|14993.2|14991.2|328
1627466700000|2021-07-28 10:05:00|14995|14993|14993.9|14991.9|14996.5|14994.5|14992.2|14990.2|281
1627467000000|2021-07-28 10:10:00|14994|14992|14971.4|14969.4|14995.4|14993.4|14968.7|14966.7|1454
1627467300000|2021-07-28 10:15:00|14971.5|14969.5|14975|14973|14975.7|14973.7|14964.2|14962.2|1171
1627467600000|2021-07-28 10:20:00|14975.4|14973.4|14969.9|14967.9|14975.4|14973.4|14966.2|14964.2|530
1627467900000|2021-07-28 10:25:00|14970|14968|14969|14967|14970.9|14968.9|14965.1|14963.1|471
1627468200000|2021-07-28 10:30:00|14968.9|14966.9|14972.9|14970.9|14975.1|14973.1|14968.6|14966.6|400
1627468500000|2021-07-28 10:35:00|14972.7|14970.7|14979.4|14977.4|14979.6|14977.6|14972.6|14970.6|584
1627468800000|2021-07-28 10:40:00|14979.5|14977.5|14979.1|14977.1|14979.7|14977.7|14973.2|14971.2|402
1627469100000|2021-07-28 10:45:00|14979.2|14977.2|14978.2|14976.2|14982.6|14980.6|14977.7|14975.7|521
1627469400000|2021-07-28 10:50:00|14978.4|14976.4|14976.6|14974.6|14981.9|14979.9|14969.9|14967.9|655
1627469700000|2021-07-28 10:55:00|14976.5|14974.5|14982.7|14980.7|14987|14985|14976.2|14974.2|614
1627470000000|2021-07-28 11:00:00|14982.5|14980.5|14981.6|14979.6|14985.4|14983.4|14974.9|14972.9|718
1627470300000|2021-07-28 11:05:00|14981.7|14979.7|14990.4|14988.4|14991.9|14989.9|14980.6|14978.6|779
1627470600000|2021-07-28 11:10:00|14990.2|14988.2|14996.2|14994.2|14997.4|14995.4|14989.1|14987.1|735
1627470900000|2021-07-28 11:15:00|14996.4|14994.4|14998.4|14996.4|15000.4|14998.4|14991.6|14989.6|846
1627471200000|2021-07-28 11:20:00|14998.2|14996.2|14999.9|14997.9|15003.4|15001.4|14996.2|14994.2|714
1627471500000|2021-07-28 11:25:00|15000|14998|15003|15001|15005.9|15003.9|14999.9|14997.9|439
1627471800000|2021-07-28 11:30:00|15003.1|15001.1|15008.6|15006.6|15009.6|15007.6|15001.7|14999.7|857
1627472100000|2021-07-28 11:35:00|15008.5|15006.5|15005.6|15003.6|15009.7|15007.7|15002.7|15000.7|568
1627472400000|2021-07-28 11:40:00|15005.7|15003.7|15001.7|14999.7|15007.9|15005.9|15000.4|14998.4|590
1627472700000|2021-07-28 11:45:00|15002|15000|14998.2|14996.2|15005.1|15003.1|14997.2|14995.2|645
1627473000000|2021-07-28 11:50:00|14998.5|14996.5|14992|14990|15001.1|14999.1|14989.7|14987.7|1012
1627473300000|2021-07-28 11:55:00|14992.1|14990.1|14997.6|14995.6|14998.7|14996.7|14987.7|14985.7|733
1627473600000|2021-07-28 12:00:00|14997.5|14995.5|15005.4|15003.4|15007.9|15005.9|14995.9|14993.9|1326
1627473900000|2021-07-28 12:05:00|15005.5|15003.5|15005.4|15003.4|15007.2|15005.2|15003.7|15001.7|654
1627474200000|2021-07-28 12:10:00|15005.5|15003.5|15000.1|14998.1|15006.1|15004.1|14997.7|14995.7|777
1627474500000|2021-07-28 12:15:00|15000|14998|15009.9|15007.9|15011.9|15009.9|14999.9|14997.9|1223
1627474800000|2021-07-28 12:20:00|15009.7|15007.7|15014.6|15012.6|15015.9|15013.9|15007.4|15005.4|985
1627475100000|2021-07-28 12:25:00|15014.7|15012.7|15019.9|15017.9|15019.9|15017.9|15012.5|15010.5|935
1627475400000|2021-07-28 12:30:00|15020|15018|15022.5|15020.5|15028.2|15026.2|15020|15018|1406
1627475700000|2021-07-28 12:35:00|15022.4|15020.4|15025.2|15023.2|15029.9|15027.9|15018.1|15016.1|1277
1627476000000|2021-07-28 12:40:00|15025.4|15023.4|15022.5|15020.5|15027.4|15025.4|15020.9|15018.9|795
1627476300000|2021-07-28 12:45:00|15022.6|15020.6|15021.1|15019.1|15023.9|15021.9|15018.9|15016.9|818
1627476600000|2021-07-28 12:50:00|15020.6|15018.6|15019.1|15017.1|15022.6|15020.6|15017.9|15015.9|765
1627476900000|2021-07-28 12:55:00|15018.9|15016.9|15014.2|15012.2|15021.7|15019.7|15012.9|15010.9|856
1627477200000|2021-07-28 13:00:00|15014.1|15012.1|15021|15019|15025.9|15023.9|15013.1|15011.1|1375
1627477500000|2021-07-28 13:05:00|15021.1|15019.1|15020.6|15018.6|15023.7|15021.7|15019.1|15017.1|574
1627477800000|2021-07-28 13:10:00|15020.7|15018.7|15015.9|15013.9|15021.4|15019.4|15014.4|15012.4|832
1627478100000|2021-07-28 13:15:00|15015.7|15013.7|15021.1|15019.1|15022.4|15020.4|15012.1|15010.1|1240
1627478400000|2021-07-28 13:20:00|15021.2|15019.2|15016|15014|15024|15022|15015.1|15013.1|864
1627478700000|2021-07-28 13:25:00|15016.1|15014.1|15009.2|15007.2|15017.1|15015.1|15007|15005|2225
1627479000000|2021-07-28 13:30:00|15009.1|15007.1|14998.7|14997.7|15032.4|15031.4|14992.1|14991.1|17700
1627479300000|2021-07-28 13:35:00|14999.1|14998.1|14939|14938|15002.1|15001.1|14938.7|14937.7|17077
1627479600000|2021-07-28 13:40:00|14939.7|14938.7|14918.9|14917.9|14945.5|14944.5|14912.1|14911.1|14371
1627479900000|2021-07-28 13:45:00|14919|14918|14927.4|14926.4|14934.5|14933.5|14914.4|14913.4|9726
1627480200000|2021-07-28 13:50:00|14926.6|14925.6|14959.9|14958.9|14975.5|14974.5|14926.6|14925.6|13214
1627480500000|2021-07-28 13:55:00|14960|14959|14988.9|14987.9|14991.9|14990.9|14957.1|14956.1|10048
1627480800000|2021-07-28 14:00:00|14988.4|14987.4|14993.1|14992.1|15009.9|15008.9|14983.7|14982.7|9487
1627481100000|2021-07-28 14:05:00|14993.2|14992.2|15019.2|15018.2|15022.9|15021.9|14990.5|14989.5|9715
1627481400000|2021-07-28 14:10:00|15018.9|15017.9|15016.6|15015.6|15034.6|15033.6|15007.5|15006.5|9917
1627481700000|2021-07-28 14:15:00|15016.3|15015.3|15065|15064|15065.5|15064.5|15011.8|15010.8|11532
1627482000000|2021-07-28 14:20:00|15064.8|15063.8|15064.3|15063.3|15068.7|15067.7|15050.3|15049.3|8812
1627482300000|2021-07-28 14:25:00|15064.2|15063.2|15063.7|15062.7|15075.1|15074.1|15053|15052|9491
1627482600000|2021-07-28 14:30:00|15063.6|15062.6|15070.8|15069.8|15085.1|15084.1|15061.3|15060.3|9242
1627482900000|2021-07-28 14:35:00|15071|15070|15060.6|15059.6|15074.7|15073.7|15053.5|15052.5|6332
1627483200000|2021-07-28 14:40:00|15060.5|15059.5|15012.3|15011.3|15063.8|15062.8|15008.7|15007.7|10650
1627483500000|2021-07-28 14:45:00|15012.5|15011.5|15039.3|15038.3|15040.6|15039.6|15011.8|15010.8|7929
1627483800000|2021-07-28 14:50:00|15039.2|15038.2|15063.6|15062.6|15064.8|15063.8|15038|15037|7412
1627484100000|2021-07-28 14:55:00|15063.3|15062.3|15049.6|15048.6|15063.5|15062.5|15046|15045|5011
1627484400000|2021-07-28 15:00:00|15049.3|15048.3|15064.8|15063.8|15068.1|15067.1|15045.2|15044.2|4909
1627484700000|2021-07-28 15:05:00|15065|15064|15063.5|15062.5|15071.7|15070.7|15058.6|15057.6|4386
1627485000000|2021-07-28 15:10:00|15063.3|15062.3|15048.1|15047.1|15069.7|15068.7|15047|15046|4831
1627485300000|2021-07-28 15:15:00|15048.2|15047.2|15053.6|15052.6|15062.6|15061.6|15041.3|15040.3|5715
1627485600000|2021-07-28 15:20:00|15053.5|15052.5|15036.8|15035.8|15055.8|15054.8|15030.6|15029.6|5863
1627485900000|2021-07-28 15:25:00|15036.7|15035.7|15026.6|15025.6|15039.1|15038.1|15025.8|15024.8|3689
1627486200000|2021-07-28 15:30:00|15026.5|15025.5|15039.5|15038.5|15040.5|15039.5|15015.3|15014.3|6776
1627486500000|2021-07-28 15:35:00|15039.6|15038.6|15031.8|15030.8|15043.6|15042.6|15031.5|15030.5|3708
1627486800000|2021-07-28 15:40:00|15032.1|15031.1|15019.5|15018.5|15034.6|15033.6|15015|15014|4800
1627487100000|2021-07-28 15:45:00|15019.6|15018.6|15006.8|15005.8|15032.2|15031.2|14998.1|14997.1|6589
1627487400000|2021-07-28 15:50:00|15007.8|15006.8|15003.3|15002.3|15012.2|15011.2|14996.8|14995.8|4167
1627487700000|2021-07-28 15:55:00|15002.6|15001.6|15021.1|15020.1|15027.5|15026.5|15000.6|14999.6|4446
1627488000000|2021-07-28 16:00:00|15021.2|15020.2|15018.7|15017.7|15026.1|15025.1|15014.7|15013.7|2878
1627488300000|2021-07-28 16:05:00|15018.6|15017.6|15028|15027|15033.6|15032.6|15018|15017|3050
1627488600000|2021-07-28 16:10:00|15028.5|15027.5|15031.7|15030.7|15040.5|15039.5|15023.8|15022.8|3124
1627488900000|2021-07-28 16:15:00|15031.2|15030.2|15024.6|15023.6|15032.8|15031.8|15013.3|15012.3|4358
1627489200000|2021-07-28 16:20:00|15024.8|15023.8|15028.8|15027.8|15032.7|15031.7|15019.1|15018.1|3163
1627489500000|2021-07-28 16:25:00|15029|15028|15029.1|15028.1|15035.1|15034.1|15023.6|15022.6|2103
1627489800000|2021-07-28 16:30:00|15029|15028|15035.3|15034.3|15039.7|15038.7|15029|15028|2166
1627490100000|2021-07-28 16:35:00|15035.2|15034.2|15015.3|15014.3|15039.1|15038.1|15009.8|15008.8|3626
1627490400000|2021-07-28 16:40:00|15016.3|15015.3|15006.4|15005.4|15018.3|15017.3|15005.8|15004.8|3000
1627490700000|2021-07-28 16:45:00|15006.5|15005.5|15018.8|15017.8|15018.8|15017.8|15006.3|15005.3|3164
1627491000000|2021-07-28 16:50:00|15018.9|15017.9|15005.3|15004.3|15019.4|15018.4|15000.4|14999.4|2855
1627491300000|2021-07-28 16:55:00|15005.4|15004.4|15009.5|15008.5|15012.8|15011.8|15002.8|15001.8|2547
1627491600000|2021-07-28 17:00:00|15009.8|15008.8|15005.3|15004.3|15018.6|15017.6|14997.5|14996.5|4176
1627491900000|2021-07-28 17:05:00|15005.6|15004.6|15000|14999|15011.1|15010.1|14993.5|14992.5|3435
1627492200000|2021-07-28 17:10:00|15000.1|14999.1|14989.8|14988.8|15001.9|15000.9|14988|14987|3281
1627492500000|2021-07-28 17:15:00|14989.3|14988.3|14969.8|14968.8|14991.6|14990.6|14966.9|14965.9|5374
1627492800000|2021-07-28 17:20:00|14969|14968|14972.8|14971.8|14978.4|14977.4|14967.5|14966.5|3575
1627493100000|2021-07-28 17:25:00|14972.5|14971.5|14977.5|14976.5|14979.6|14978.6|14968|14967|2886
1627493400000|2021-07-28 17:30:00|14977.6|14976.6|14965.3|14964.3|14983|14982|14964.4|14963.4|3732
1627493700000|2021-07-28 17:35:00|14965.1|14964.1|14963.1|14962.1|14971.6|14970.6|14960.8|14959.8|3028
1627494000000|2021-07-28 17:40:00|14963.3|14962.3|14983.5|14982.5|14985.1|14984.1|14962.1|14961.1|3884
1627494300000|2021-07-28 17:45:00|14983.6|14982.6|14992.8|14991.8|14994|14993|14983.1|14982.1|2238
1627494600000|2021-07-28 17:50:00|14993|14992|14980|14979|14994.1|14993.1|14978.5|14977.5|2267
1627494900000|2021-07-28 17:55:00|14980.1|14979.1|14984.5|14983.5|14988.8|14987.8|14976.8|14975.8|1782
1627495200000|2021-07-28 18:00:00|14985.5|14984.5|15010.6|15009.6|15022.6|15021.6|14934.8|14933.8|12934
1627495500000|2021-07-28 18:05:00|15010.4|15009.4|14994.4|14993.4|15014.8|15013.8|14979|14978|7319
1627495800000|2021-07-28 18:10:00|14994.8|14993.8|15024.8|15023.8|15025.5|15024.5|14994.8|14993.8|5684
1627496100000|2021-07-28 18:15:00|15023.6|15022.6|15013.8|15012.8|15028.4|15027.4|15013.3|15012.3|5304
1627496400000|2021-07-28 18:20:00|15013.6|15012.6|15020.8|15019.8|15026.6|15025.6|15003.5|15002.5|4611
1627496700000|2021-07-28 18:25:00|15020.3|15019.3|15011.9|15010.9|15022.5|15021.5|15002.5|15001.5|3726
1627497000000|2021-07-28 18:30:00|15012|15011|15009.5|15008.5|15014.9|15013.9|14998.5|14997.5|3929
1627497300000|2021-07-28 18:35:00|15009.3|15008.3|15023|15022|15025.3|15024.3|14977|14976|7868
1627497600000|2021-07-28 18:40:00|15022.9|15021.9|15029.3|15028.3|15037.8|15036.8|15018.9|15017.9|5475
1627497900000|2021-07-28 18:45:00|15029.5|15028.5|15046.3|15045.3|15049.4|15048.4|15026|15025|4700
1627498200000|2021-07-28 18:50:00|15046.1|15045.1|15022.5|15021.5|15051.9|15050.9|15017.3|15016.3|6264
1627498500000|2021-07-28 18:55:00|15022.6|15021.6|15020|15019|15029.8|15028.8|15015.3|15014.3|3395
1627498800000|2021-07-28 19:00:00|15020.5|15019.5|15017|15016|15034.4|15033.4|15008|15007|5186
1627499100000|2021-07-28 19:05:00|15017.3|15016.3|15024.3|15023.3|15029.5|15028.5|15010.9|15009.9|3763
1627499400000|2021-07-28 19:10:00|15024.1|15023.1|15036.8|15035.8|15037.1|15036.1|15023.8|15022.8|3521
1627499700000|2021-07-28 19:15:00|15037.4|15036.4|15037.8|15036.8|15046.8|15045.8|15032.1|15031.1|4558
1627500000000|2021-07-28 19:20:00|15038.2|15037.2|15036.4|15035.4|15041.7|15040.7|15020.2|15019.2|4056
1627500300000|2021-07-28 19:25:00|15036.2|15035.2|15041.9|15040.9|15043.5|15042.5|15030.2|15029.2|3058
1627500600000|2021-07-28 19:30:00|15041.1|15040.1|15046.1|15045.1|15051.2|15050.2|15041.1|15040.1|3940
1627500900000|2021-07-28 19:35:00|15046|15045|15034.9|15033.9|15047.6|15046.6|15032.7|15031.7|3687
1627501200000|2021-07-28 19:40:00|15035|15034|15045.7|15044.7|15046.2|15045.2|15033.5|15032.5|3589
1627501500000|2021-07-28 19:45:00|15045.9|15044.9|15041.7|15040.7|15045.9|15044.9|15035.5|15034.5|2923
1627501800000|2021-07-28 19:50:00|15041.6|15040.6|15030|15029|15047.9|15046.9|15029.9|15028.9|8219
1627502100000|2021-07-28 19:55:00|15029.7|15028.7|15019.2|15018.2|15035.7|15034.7|15017.6|15016.6|11245
1627502400000|2021-07-28 20:00:00|15018.9|15017.9|15011.9|15009.9|15026.1|15024.1|15011.3|15009.3|5123
1627502700000|2021-07-28 20:05:00|15011.6|15009.6|14993.8|14991.8|15012.5|15010.5|14993.8|14991.8|4060
1627503000000|2021-07-28 20:10:00|14993.9|14991.9|15007.9|15005.9|15012.4|15010.4|14993.4|14991.4|2686
1627503300000|2021-07-28 20:15:00|15008|15006|14997|14995|15008.8|15006.8|14993|14991|1102
1627503600000|2021-07-28 20:20:00|14996.9|14994.9|14991.4|14989.4|14997.1|14995.1|14989.3|14987.3|715
1627503900000|2021-07-28 20:25:00|14991.6|14989.6|14990.3|14988.3|14993|14991|14988.3|14986.3|493
1627504200000|2021-07-28 20:30:00|14990.4|14988.4|14990.8|14988.8|14991.1|14989.1|14984.5|14982.5|491
1627504500000|2021-07-28 20:35:00|14991.4|14989.4|14991.3|14989.3|14992|14990|14987.9|14985.9|306
1627504800000|2021-07-28 20:40:00|14991.5|14989.5|14988.9|14986.9|14992|14990|14988.4|14986.4|284
1627505100000|2021-07-28 20:45:00|14989.5|14987.5|14993.5|14991.5|14994.6|14992.6|14988.6|14986.6|393
1627505400000|2021-07-28 20:50:00|14993.6|14991.6|14993.9|14991.9|14994.5|14992.5|14991.3|14989.3|303
1627505700000|2021-07-28 20:55:00|14993.8|14991.8|14998.1|14993.1|14998.1|14995.9|14993.6|14991.6|279
1627506000000|2021-07-28 21:00:00|14997.5|14992.5|14997.6|14992.6|14998.6|14993.6|14997.1|14992.1|0
1627506300000|2021-07-28 21:05:00|14997.7|14992.7|14998.5|14993.5|14998.5|14993.5|14996.8|14991.8|0
1627506600000|2021-07-28 21:10:00|14997.8|14992.8|14996.9|14991.9|14998|14993|14996.9|14991.9|0
1627506900000|2021-07-28 21:15:00|14997.5|14992.5|14996.7|14991.7|14998.1|14993.1|14996.7|14991.7|0
1627507200000|2021-07-28 21:20:00|14996.6|14991.6|14997.5|14992.5|14997.5|14992.5|14996.4|14991.4|0
1627507500000|2021-07-28 21:25:00|14998.3|14993.3|14998|14993|14998.3|14993.3|14997.1|14992.1|0
1627507800000|2021-07-28 21:30:00|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14997.9|14992.9|0
1627508100000|2021-07-28 21:35:00|14997.5|14992.5|14997.1|14992.1|14998.6|14993.6|14996.8|14991.8|0
1627508400000|2021-07-28 21:40:00|14996.5|14991.5|14995.1|14990.1|14996.7|14991.7|14994.4|14989.4|0
1627508700000|2021-07-28 21:45:00|14995|14990|14995.2|14990.2|14995.2|14990.2|14995|14990|0
1627509000000|2021-07-28 21:50:00|14995.3|14990.3|14996.1|14991.1|14996.1|14991.1|14994.5|14989.5|0
1627509300000|2021-07-28 21:55:00|14996.5|14991.5|14996.2|14991.2|14996.7|14991.7|14995.6|14990.6|0
1627509600000|2021-07-28 22:00:00|14996.6|14994.6|14998.1|14996.1|14998.3|14996.3|14991.4|14989.4|637
1627509900000|2021-07-28 22:05:00|14998.5|14996.5|14999.9|14997.9|15001.8|14999.8|14998|14996|296
1627510200000|2021-07-28 22:10:00|15000.6|14998.6|15000.9|14998.9|15002.3|15000.3|14998.6|14996.6|245
1627510500000|2021-07-28 22:15:00|15000.8|14998.8|14996.1|14994.1|15001.1|14999.1|14995.8|14993.8|168
1627510800000|2021-07-28 22:20:00|14996.3|14994.3|14995.8|14993.8|14997.3|14995.3|14993.6|14991.6|152
1627511100000|2021-07-28 22:25:00|14995.9|14993.9|14998|14996|14999.4|14997.4|14995.9|14993.9|178
1627511400000|2021-07-28 22:30:00|14998.4|14996.4|14994.1|14992.1|14998.6|14996.6|14993.6|14991.6|215
1627511700000|2021-07-28 22:35:00|14994|14992|14995.4|14993.4|14998.3|14996.3|14993.9|14991.9|153
1627512000000|2021-07-28 22:40:00|14995.3|14993.3|14995.3|14993.3|14997.8|14995.8|14994.4|14992.4|109
1627512300000|2021-07-28 22:45:00|14995.1|14993.1|14995.8|14993.8|14997.3|14995.3|14995|14993|85
1627512600000|2021-07-28 22:50:00|14995.9|14993.9|14996.9|14994.9|14998|14996|14995.9|14993.9|66
1627512900000|2021-07-28 22:55:00|14997|14995|14999.3|14997.3|14999.4|14997.4|14995.8|14993.8|98
1627513200000|2021-07-28 23:00:00|14999.1|14997.1|14992.5|14990.5|14999.3|14997.3|14992|14990|247
1627513500000|2021-07-28 23:05:00|14992.4|14990.4|14992.1|14990.1|14995|14993|14991.6|14989.6|247
1627513800000|2021-07-28 23:10:00|14992.3|14990.3|14989.6|14987.6|14992.6|14990.6|14988.5|14986.5|167
1627514100000|2021-07-28 23:15:00|14989.4|14987.4|14990.6|14988.6|14990.8|14988.8|14988.4|14986.4|120
1627514400000|2021-07-28 23:20:00|14990.5|14988.5|14993.5|14991.5|14994.6|14992.6|14990.4|14988.4|159
1627514700000|2021-07-28 23:25:00|14993.4|14991.4|14994.6|14992.6|14995.1|14993.1|14991.9|14989.9|106
1627515000000|2021-07-28 23:30:00|14994.8|14992.8|14996.5|14994.5|14996.8|14994.8|14992.6|14990.6|122
1627515300000|2021-07-28 23:35:00|14996.6|14994.6|14995.5|14993.5|14997.9|14995.9|14994.4|14992.4|195
1627515600000|2021-07-28 23:40:00|14995.4|14993.4|15000|14998|15000.4|14998.4|14995.3|14993.3|156
1627515900000|2021-07-28 23:45:00|15000.3|14998.3|14997.1|14995.1|15000.9|14998.9|14997|14995|193
1627516200000|2021-07-28 23:50:00|14997|14995|14998.8|14996.8|15001.4|14999.4|14996.6|14994.6|289
1627516500000|2021-07-28 23:55:00|14998.9|14996.9|15001.4|14999.4|15001.5|14999.5|14998.1|14996.1|218
1627516800000|2021-07-29 00:00:00|15000.9|14998.9|14996.9|14994.9|15005.3|15003.3|14993.5|14991.5|630
1627517100000|2021-07-29 00:05:00|14996.8|14994.8|14990.4|14988.4|14996.8|14994.8|14988.4|14986.4|400
1627517400000|2021-07-29 00:10:00|14990.5|14988.5|14994|14992|14994.5|14992.5|14986.6|14984.6|523
1627517700000|2021-07-29 00:15:00|14994.1|14992.1|14997|14995|14998.3|14996.3|14989.1|14987.1|287
1627518000000|2021-07-29 00:20:00|14997.1|14995.1|14998.1|14996.1|15000.9|14998.9|14995.4|14993.4|343
1627518300000|2021-07-29 00:25:00|14998.3|14996.3|14995.3|14993.3|14998.9|14996.9|14994.4|14992.4|205
1627518600000|2021-07-29 00:30:00|14995|14993|14996.5|14994.5|14997.5|14995.5|14991.6|14989.6|261
1627518900000|2021-07-29 00:35:00|14996.4|14994.4|14998|14996|14999.4|14997.4|14994.4|14992.4|290
1627519200000|2021-07-29 00:40:00|14997.9|14995.9|14997|14995|14999.9|14997.9|14995.6|14993.6|146
1627519500000|2021-07-29 00:45:00|14997.1|14995.1|15001.1|14999.1|15001.8|14999.8|14997.1|14995.1|261
1627519800000|2021-07-29 00:50:00|15001.4|14999.4|15002.1|15000.1|15003.4|15001.4|15000.3|14998.3|226
1627520100000|2021-07-29 00:55:00|15002.5|15000.5|15004.4|15002.4|15004.8|15002.8|15001.5|14999.5|206
1627520400000|2021-07-29 01:00:00|15004.5|15002.5|15000.9|14998.9|15005.3|15003.3|14998.3|14996.3|318
1627520700000|2021-07-29 01:05:00|15000.8|14998.8|15000|14998|15003.5|15001.5|14999.6|14997.6|150
1627521000000|2021-07-29 01:10:00|15000.1|14998.1|14996.1|14994.1|15001.5|14999.5|14995.8|14993.8|198
1627521300000|2021-07-29 01:15:00|14996.3|14994.3|14999|14997|14999.1|14997.1|14986.8|14984.8|776
1627521600000|2021-07-29 01:20:00|14999.1|14997.1|14990.9|14988.9|15000.6|14998.6|14989.3|14987.3|401
1627521900000|2021-07-29 01:25:00|14990.8|14988.8|14991.1|14989.1|14991.5|14989.5|14986.5|14984.5|353
1627522200000|2021-07-29 01:30:00|14991|14989|14980.9|14978.9|14993.8|14991.8|14978.9|14976.9|876
1627522500000|2021-07-29 01:35:00|14980.8|14978.8|14976.4|14974.4|14982.8|14980.8|14975.1|14973.1|816
1627522800000|2021-07-29 01:40:00|14976.3|14974.3|14982.5|14980.5|14985.1|14983.1|14974.9|14972.9|581
1627523100000|2021-07-29 01:45:00|14982.6|14980.6|14969.9|14967.9|14982.8|14980.8|14963.9|14961.9|888
1627523400000|2021-07-29 01:50:00|14969.8|14967.8|14961.4|14959.4|14973.1|14971.1|14957.3|14955.3|695
1627523700000|2021-07-29 01:55:00|14961|14959|14962.3|14960.3|14965.6|14963.6|14958.6|14956.6|466
1627524000000|2021-07-29 02:00:00|14962.4|14960.4|14963.6|14961.6|14966.4|14964.4|14959.5|14957.5|413
1627524300000|2021-07-29 02:05:00|14963.5|14961.5|14962|14960|14967.3|14965.3|14958.4|14956.4|378
1627524600000|2021-07-29 02:10:00|14961.9|14959.9|14967.5|14965.5|14969.1|14967.1|14961|14959|469
1627524900000|2021-07-29 02:15:00|14967.6|14965.6|14965|14963|14969|14967|14964.3|14962.3|264
1627525200000|2021-07-29 02:20:00|14965.1|14963.1|14966.5|14964.5|14968.1|14966.1|14964.6|14962.6|204
1627525500000|2021-07-29 02:25:00|14966.6|14964.6|14967.5|14965.5|14967.5|14965.5|14962.6|14960.6|248
1627525800000|2021-07-29 02:30:00|14967.4|14965.4|14964.5|14962.5|14971.6|14969.6|14964.4|14962.4|414
1627526100000|2021-07-29 02:35:00|14964.6|14962.6|14976.9|14974.9|14981.6|14979.6|14964.5|14962.5|787
1627526400000|2021-07-29 02:40:00|14977|14975|14972.8|14970.8|14978.5|14976.5|14971.4|14969.4|339
1627526700000|2021-07-29 02:45:00|14972.5|14970.5|14975|14973|14976.3|14974.3|14970.8|14968.8|213
1627527000000|2021-07-29 02:50:00|14975.3|14973.3|14971.1|14969.1|14976.1|14974.1|14970.4|14968.4|231
1627527300000|2021-07-29 02:55:00|14971.3|14969.3|14974.8|14972.8|14975.5|14973.5|14971.3|14969.3|150
1627527600000|2021-07-29 03:00:00|14974.6|14972.6|14976.6|14974.6|14979.8|14977.8|14974.5|14972.5|292
1627527900000|2021-07-29 03:05:00|14976.8|14974.8|14978.5|14976.5|14981|14979|14976.8|14974.8|295
1627528200000|2021-07-29 03:10:00|14978.6|14976.6|14982.9|14980.9|14983.6|14981.6|14977|14975|259
1627528500000|2021-07-29 03:15:00|14983.6|14981.6|14980.9|14978.9|14984.1|14982.1|14979.6|14977.6|254
1627528800000|2021-07-29 03:20:00|14981|14979|14979.6|14977.6|14982|14980|14977.1|14975.1|221
1627529100000|2021-07-29 03:25:00|14979.5|14977.5|14975.8|14973.8|14980.1|14978.1|14974.6|14972.6|196
1627529400000|2021-07-29 03:30:00|14975.9|14973.9|14978.9|14976.9|14980.4|14978.4|14975.8|14973.8|194
1627529700000|2021-07-29 03:35:00|14978.6|14976.6|14980.8|14978.8|14981.5|14979.5|14978.3|14976.3|142
1627530000000|2021-07-29 03:40:00|14980.9|14978.9|14978.1|14976.1|14982.6|14980.6|14977.5|14975.5|197
1627530300000|2021-07-29 03:45:00|14978.3|14976.3|14978.5|14976.5|14980.1|14978.1|14977|14975|103
1627530600000|2021-07-29 03:50:00|14978.4|14976.4|14978.5|14976.5|14979.3|14977.3|14976.8|14974.8|100
1627530900000|2021-07-29 03:55:00|14978.4|14976.4|14977.3|14975.3|14978.5|14976.5|14975|14973|123
1627531200000|2021-07-29 04:00:00|14976.9|14974.9|14976.8|14974.8|14978.1|14976.1|14974.6|14972.6|115
1627531500000|2021-07-29 04:05:00|14976.6|14974.6|14976.5|14974.5|14978.4|14976.4|14975.9|14973.9|76
1627531800000|2021-07-29 04:10:00|14976.6|14974.6|14979.6|14977.6|14980.3|14978.3|14976.5|14974.5|155
1627532100000|2021-07-29 04:15:00|14979.8|14977.8|14978|14976|14980.3|14978.3|14977.4|14975.4|97
1627532400000|2021-07-29 04:20:00|14978.1|14976.1|14980.1|14978.1|14980.5|14978.5|14978.1|14976.1|58
1627532700000|2021-07-29 04:25:00|14980.3|14978.3|14979.1|14977.1|14981.9|14979.9|14978.4|14976.4|113
1627533000000|2021-07-29 04:30:00|14979.3|14977.3|14983.6|14981.6|14984|14982|14978.8|14976.8|148
1627533300000|2021-07-29 04:35:00|14983.8|14981.8|14981.5|14979.5|14986.3|14984.3|14980.4|14978.4|270
1627533600000|2021-07-29 04:40:00|14981.4|14979.4|14980.8|14978.8|14982.6|14980.6|14980.4|14978.4|65
1627533900000|2021-07-29 04:45:00|14980.6|14978.6|14986.1|14984.1|14988.5|14986.5|14980.6|14978.6|375
1627534200000|2021-07-29 04:50:00|14986.5|14984.5|14984.1|14982.1|14987.4|14985.4|14982.9|14980.9|163
1627534500000|2021-07-29 04:55:00|14983.9|14981.9|14983.1|14981.1|14985.5|14983.5|14982.8|14980.8|181
1627534800000|2021-07-29 05:00:00|14983.3|14981.3|14984.8|14982.8|14987.9|14985.9|14982.1|14980.1|321
1627535100000|2021-07-29 05:05:00|14985|14983|14986.1|14984.1|14988.3|14986.3|14981.9|14979.9|200
1627535400000|2021-07-29 05:10:00|14986|14984|14983.9|14981.9|14989|14987|14983.4|14981.4|210
1627535700000|2021-07-29 05:15:00|14984.1|14982.1|14988.6|14986.6|14989.4|14987.4|14984.1|14982.1|131
1627536000000|2021-07-29 05:20:00|14988.8|14986.8|14989.3|14987.3|14993|14991|14987.8|14985.8|273
1627536300000|2021-07-29 05:25:00|14989.4|14987.4|14996.8|14994.8|14996.8|14994.8|14989.3|14987.3|410
1627536600000|2021-07-29 05:30:00|14996.6|14994.6|14998.1|14996.1|15002.9|15000.9|14994.8|14992.8|706
1627536900000|2021-07-29 05:35:00|14998.6|14996.6|14997.6|14995.6|14999.8|14997.8|14996.3|14994.3|280
1627537200000|2021-07-29 05:40:00|14997.8|14995.8|14997.4|14995.4|14997.9|14995.9|14995.3|14993.3|241
1627537500000|2021-07-29 05:45:00|14997.5|14995.5|14996.9|14994.9|14998.3|14996.3|14995.5|14993.5|109
1627537800000|2021-07-29 05:50:00|14997.1|14995.1|14996.6|14994.6|14997.1|14995.1|14992.8|14990.8|210
1627538100000|2021-07-29 05:55:00|14996.5|14994.5|14997.6|14995.6|14997.9|14995.9|14993.9|14991.9|155
1627538400000|2021-07-29 06:00:00|14997.8|14995.8|14996.1|14994.1|15001.8|14999.8|14995.1|14993.1|439
1627538700000|2021-07-29 06:05:00|14996.5|14994.5|14995.3|14993.3|14996.8|14994.8|14991.3|14989.3|408
1627539000000|2021-07-29 06:10:00|14995.4|14993.4|15009|15007|15010|15008|14995.4|14993.4|954
1627539300000|2021-07-29 06:15:00|15009.1|15007.1|15007.3|15005.3|15010.3|15008.3|15003.8|15001.8|483
1627539600000|2021-07-29 06:20:00|15007.1|15005.1|15011.9|15009.9|15012.5|15010.5|15005.3|15003.3|350
1627539900000|2021-07-29 06:25:00|15011.8|15009.8|15013.8|15011.8|15016.3|15014.3|15009|15007|531
1627540200000|2021-07-29 06:30:00|15013.6|15011.6|15011.1|15009.1|15017.1|15015.1|15011|15009|352
1627540500000|2021-07-29 06:35:00|15011|15009|15006.8|15004.8|15014|15012|15004|15002|642
1627540800000|2021-07-29 06:40:00|15006.6|15004.6|15005.5|15003.5|15007.5|15005.5|15004.9|15002.9|136
1627541100000|2021-07-29 06:45:00|15005.4|15003.4|15009.6|15007.6|15011.4|15009.4|15005.1|15003.1|390
1627541400000|2021-07-29 06:50:00|15009.5|15007.5|15015.5|15013.5|15017.1|15015.1|15009.3|15007.3|364
1627541700000|2021-07-29 06:55:00|15015.6|15013.6|15014.1|15012.1|15018.1|15016.1|15013.5|15011.5|208
1627542000000|2021-07-29 07:00:00|15013.9|15011.9|15016.8|15014.8|15024.3|15022.3|15012.9|15010.9|1222
1627542300000|2021-07-29 07:05:00|15016.6|15014.6|15016.8|15014.8|15022.1|15020.1|15012.9|15010.9|687
1627542600000|2021-07-29 07:10:00|15016.9|15014.9|15020.8|15018.8|15021.3|15019.3|15014.9|15012.9|270
1627542900000|2021-07-29 07:15:00|15020.9|15018.9|15018.1|15016.1|15022.6|15020.6|15017.1|15015.1|406
1627543200000|2021-07-29 07:20:00|15018.3|15016.3|15029.4|15027.4|15029.5|15027.5|15017.3|15015.3|630
1627543500000|2021-07-29 07:25:00|15029.3|15027.3|15036|15034|15036|15034|15026.6|15024.6|1038
1627543800000|2021-07-29 07:30:00|15036.1|15034.1|15030|15028|15036.5|15034.5|15027.3|15025.3|606
1627544100000|2021-07-29 07:35:00|15030.1|15028.1|15019.4|15017.4|15030.3|15028.3|15019|15017|725
1627544400000|2021-07-29 07:40:00|15019.5|15017.5|15023.8|15021.8|15024.5|15022.5|15013.1|15011.1|1151
1627544700000|2021-07-29 07:45:00|15023.9|15021.9|15022.1|15020.1|15026.6|15024.6|15020.8|15018.8|451
1627545000000|2021-07-29 07:50:00|15022.3|15020.3|15022.9|15020.9|15025.1|15023.1|15021.3|15019.3|366
1627545300000|2021-07-29 07:55:00|15022.6|15020.6|15022.6|15020.6|15024.3|15022.3|15021.3|15019.3|258
1627545600000|2021-07-29 08:00:00|15022.5|15020.5|15016|15014|15023.5|15021.5|15015.6|15013.6|687
1627545900000|2021-07-29 08:05:00|15015.9|15013.9|15017.4|15015.4|15018.4|15016.4|15011.1|15009.1|582
1627546200000|2021-07-29 08:10:00|15017.5|15015.5|15017.6|15015.6|15021.1|15019.1|15014.4|15012.4|384
1627546500000|2021-07-29 08:15:00|15017.5|15015.5|15012.9|15010.9|15019.3|15017.3|15011.9|15009.9|457
1627546800000|2021-07-29 08:20:00|15013|15011|15004.8|15002.8|15013|15011|15001.5|14999.5|845
1627547100000|2021-07-29 08:25:00|15004.9|15002.9|15010.3|15008.3|15010.8|15008.8|15004.1|15002.1|660
1627547400000|2021-07-29 08:30:00|15010.1|15008.1|15009.4|15007.4|15012.4|15010.4|15006.9|15004.9|254
1627547700000|2021-07-29 08:35:00|15009.3|15007.3|15010|15008|15011.6|15009.6|15006.4|15004.4|250
1627548000000|2021-07-29 08:40:00|15009.9|15007.9|15011.6|15009.6|15014.5|15012.5|15009.9|15007.9|374
1627548300000|2021-07-29 08:45:00|15011.8|15009.8|15010.6|15008.6|15013.4|15011.4|15007.6|15005.6|373
1627548600000|2021-07-29 08:50:00|15011.1|15009.1|15008.6|15006.6|15012.3|15010.3|15008.5|15006.5|261
1627548900000|2021-07-29 08:55:00|15008.5|15006.5|15010.3|15008.3|15010.6|15008.6|15007.6|15005.6|194
1627549200000|2021-07-29 09:00:00|15010.4|15008.4|15010.6|15008.6|15012.4|15010.4|15008.5|15006.5|259
1627549500000|2021-07-29 09:05:00|15010.8|15008.8|15005.9|15003.9|15011.1|15009.1|15004.4|15002.4|272
1627549800000|2021-07-29 09:10:00|15006|15004|15012.9|15010.9|15012.9|15010.9|15006|15004|246
1627550100000|2021-07-29 09:15:00|15012.8|15010.8|15008.6|15006.6|15012.8|15010.8|15008.3|15006.3|318
1627550400000|2021-07-29 09:20:00|15008.8|15006.8|15010.1|15008.1|15011|15009|15006.6|15004.6|274
1627550700000|2021-07-29 09:25:00|15009.8|15007.8|15008.9|15006.9|15012.1|15010.1|15007.9|15005.9|227
1627551000000|2021-07-29 09:30:00|15008.8|15006.8|15011.6|15009.6|15011.8|15009.8|15006.8|15004.8|168
1627551300000|2021-07-29 09:35:00|15011.8|15009.8|15018.1|15016.1|15020.4|15018.4|15010.5|15008.5|603
1627551600000|2021-07-29 09:40:00|15018.3|15016.3|15015.9|15013.9|15019.4|15017.4|15014.6|15012.6|374
1627551900000|2021-07-29 09:45:00|15016|15014|15017.3|15015.3|15019.8|15017.8|15015.1|15013.1|350
1627552200000|2021-07-29 09:50:00|15017.1|15015.1|15016.6|15014.6|15018.5|15016.5|15016|15014|236
1627552500000|2021-07-29 09:55:00|15016.9|15014.9|15016.9|15014.9|15020.9|15018.9|15016.5|15014.5|322
1627552800000|2021-07-29 10:00:00|15017|15015|15011.3|15009.3|15017|15015|15007.9|15005.9|579
1627553100000|2021-07-29 10:05:00|15011.1|15009.1|15007.8|15005.8|15011.1|15009.1|15005.6|15003.6|350
1627553400000|2021-07-29 10:10:00|15007.6|15005.6|15012.1|15010.1|15012.5|15010.5|15006.5|15004.5|320
1627553700000|2021-07-29 10:15:00|15012.4|15010.4|15016.8|15014.8|15017.5|15015.5|15010.9|15008.9|456
1627554000000|2021-07-29 10:20:00|15016.9|15014.9|15013.9|15011.9|15017.4|15015.4|15011.1|15009.1|235
1627554300000|2021-07-29 10:25:00|15013.8|15011.8|15009.1|15007.1|15015|15013|15009.1|15007.1|277
1627554600000|2021-07-29 10:30:00|15009.3|15007.3|15006.4|15004.4|15009.6|15007.6|15006.4|15004.4|255
1627554900000|2021-07-29 10:35:00|15006.3|15004.3|15001.4|14999.4|15009.1|15007.1|15000.9|14998.9|575
1627555200000|2021-07-29 10:40:00|15001.3|14999.3|14996.6|14994.6|15001.6|14999.6|14994.8|14992.8|842
1627555500000|2021-07-29 10:45:00|14996.8|14994.8|14980|14978|14999|14997|14973|14971|1976
1627555800000|2021-07-29 10:50:00|14979.9|14977.9|14982.8|14980.8|14983.3|14981.3|14975.9|14973.9|616
1627556100000|2021-07-29 10:55:00|14982.6|14980.6|14987.6|14985.6|14990.1|14988.1|14982.6|14980.6|1082
1627556400000|2021-07-29 11:00:00|14988.3|14986.3|14996.4|14994.4|14997.6|14995.6|14987|14985|1028
1627556700000|2021-07-29 11:05:00|14996.5|14994.5|14997.1|14995.1|14998.1|14996.1|14991.5|14989.5|819
1627557000000|2021-07-29 11:10:00|14997|14995|15000.1|14998.1|15000.9|14998.9|14993.1|14991.1|452
1627557300000|2021-07-29 11:15:00|15000.3|14998.3|14997.9|14995.9|15002.6|15000.6|14997.9|14995.9|379
1627557600000|2021-07-29 11:20:00|14998|14996|14988.6|14986.6|14998.1|14996.1|14987|14985|746
1627557900000|2021-07-29 11:25:00|14988.5|14986.5|14992.5|14990.5|14995.3|14993.3|14988.5|14986.5|417
1627558200000|2021-07-29 11:30:00|14992.6|14990.6|14989.8|14987.8|14993.4|14991.4|14989.1|14987.1|288
1627558500000|2021-07-29 11:35:00|14989.9|14987.9|14994.1|14992.1|14994.9|14992.9|14989.9|14987.9|343
1627558800000|2021-07-29 11:40:00|14994|14992|15002.4|15000.4|15003|15001|14994|14992|482
1627559100000|2021-07-29 11:45:00|15002.5|15000.5|15003.6|15001.6|15006.4|15004.4|15001.9|14999.9|481
1627559400000|2021-07-29 11:50:00|15003.8|15001.8|15005.5|15003.5|15008.4|15006.4|15003.3|15001.3|439
1627559700000|2021-07-29 11:55:00|15005.6|15003.6|15008.9|15006.9|15009.9|15007.9|15001|14999|611
1627560000000|2021-07-29 12:00:00|15009.1|15007.1|15014.5|15012.5|15014.5|15012.5|15006.6|15004.6|866
1627560300000|2021-07-29 12:05:00|15014.6|15012.6|15017.5|15015.5|15021.1|15019.1|15013.5|15011.5|887
1627560600000|2021-07-29 12:10:00|15017.9|15015.9|15020.6|15018.6|15021.9|15019.9|15016.6|15014.6|614
1627560900000|2021-07-29 12:15:00|15020.5|15018.5|15015.1|15013.1|15020.5|15018.5|15015.1|15013.1|690
1627561200000|2021-07-29 12:20:00|15015.3|15013.3|15017.6|15015.6|15018.6|15016.6|15014.5|15012.5|326
1627561500000|2021-07-29 12:25:00|15017.9|15015.9|15016.5|15014.5|15018.9|15016.9|15014.9|15012.9|387
1627561800000|2021-07-29 12:30:00|15016.6|15014.6|15021.9|15019.9|15031.6|15029.6|15015.3|15013.3|2511
1627562100000|2021-07-29 12:35:00|15022|15020|15015.4|15013.4|15023|15021|15009.1|15007.1|1118
1627562400000|2021-07-29 12:40:00|15015.3|15013.3|15003.5|15001.5|15015.5|15013.5|15000.3|14998.3|1561
1627562700000|2021-07-29 12:45:00|15003.4|15001.4|15000.1|14998.1|15006.9|15004.9|14997.3|14995.3|920
1627563000000|2021-07-29 12:50:00|15000|14998|15006.1|15004.1|15006.6|15004.6|14995.8|14993.8|972
1627563300000|2021-07-29 12:55:00|15006.3|15004.3|15005.4|15003.4|15008.8|15006.8|15003.3|15001.3|753
1627563600000|2021-07-29 13:00:00|15005.3|15003.3|15006.4|15004.4|15009.8|15007.8|14997.6|14995.6|1198
1627563900000|2021-07-29 13:05:00|15006.1|15004.1|15006.4|15004.4|15011.1|15009.1|15004.1|15002.1|788
1627564200000|2021-07-29 13:10:00|15006.8|15004.8|15006.4|15004.4|15007.9|15005.9|15003.8|15001.8|436
1627564500000|2021-07-29 13:15:00|15006.5|15004.5|15005.6|15003.6|15010.6|15008.6|15004.5|15002.5|530
1627564800000|2021-07-29 13:20:00|15005.1|15003.1|15004.1|15002.1|15008.6|15006.6|15001.6|14999.6|723
1627565100000|2021-07-29 13:25:00|15003.8|15001.8|14996.1|14994.1|15004.8|15002.8|14995.3|14993.3|2084
1627565400000|2021-07-29 13:30:00|14995.6|14994.6|15038.8|15037.8|15038.9|15037.9|14995.4|14994.4|16985
1627565700000|2021-07-29 13:35:00|15038.6|15037.6|15070.6|15069.6|15071.3|15070.3|15038.6|15037.6|13109
1627566000000|2021-07-29 13:40:00|15070.8|15069.8|15068.4|15067.4|15081.6|15080.6|15065.3|15064.3|10041
1627566300000|2021-07-29 13:45:00|15068.3|15067.3|15077.4|15076.4|15091.3|15090.3|15066.9|15065.9|9613
1627566600000|2021-07-29 13:50:00|15077.3|15076.3|15075.6|15074.6|15081.8|15080.8|15068.5|15067.5|5754
1627566900000|2021-07-29 13:55:00|15075.9|15074.9|15065.6|15064.6|15079.4|15078.4|15058.4|15057.4|6434
1627567200000|2021-07-29 14:00:00|15067.6|15066.6|15051.3|15050.3|15075.6|15074.6|15047.9|15046.9|8900
1627567500000|2021-07-29 14:05:00|15051.4|15050.4|15037.9|15036.9|15056.3|15055.3|15037.9|15036.9|6789
1627567800000|2021-07-29 14:10:00|15037.3|15036.3|15040.2|15039.2|15046.8|15045.8|15032.8|15031.8|6407
1627568100000|2021-07-29 14:15:00|15038.7|15037.7|15050.8|15049.8|15055.6|15054.6|15036.2|15035.2|6624
1627568400000|2021-07-29 14:20:00|15050.7|15049.7|15052.3|15051.3|15059.4|15058.4|15036.9|15035.9|6512
1627568700000|2021-07-29 14:25:00|15052.4|15051.4|15075.6|15074.6|15075.8|15074.8|15050.2|15049.2|5799
1627569000000|2021-07-29 14:30:00|15075.8|15074.8|15064.8|15063.8|15078.7|15077.7|15063.1|15062.1|4859
1627569300000|2021-07-29 14:35:00|15064.9|15063.9|15078.6|15077.6|15081.2|15080.2|15063.8|15062.8|5538
1627569600000|2021-07-29 14:40:00|15078.4|15077.4|15072.1|15071.1|15088.8|15087.8|15067.1|15066.1|6790
1627569900000|2021-07-29 14:45:00|15072.2|15071.2|15069.8|15068.8|15076.1|15075.1|15060.6|15059.6|4074
1627570200000|2021-07-29 14:50:00|15069.6|15068.6|15085.4|15084.4|15091.4|15090.4|15067.8|15066.8|4613
1627570500000|2021-07-29 14:55:00|15085.2|15084.2|15082.1|15081.1|15089.2|15088.2|15075.8|15074.8|3942
1627570800000|2021-07-29 15:00:00|15082.3|15081.3|15086.9|15085.9|15094.7|15093.7|15081.6|15080.6|4772
1627571100000|2021-07-29 15:05:00|15087.3|15086.3|15090.1|15089.1|15093.1|15092.1|15081.4|15080.4|4100
1627571400000|2021-07-29 15:10:00|15090.2|15089.2|15079.8|15078.8|15094.9|15093.9|15079.2|15078.2|4461
1627571700000|2021-07-29 15:15:00|15079.4|15078.4|15082.3|15081.3|15085.9|15084.9|15076.3|15075.3|4331
1627572000000|2021-07-29 15:20:00|15082.8|15081.8|15087.3|15086.3|15087.4|15086.4|15076.1|15075.1|3075
1627572300000|2021-07-29 15:25:00|15087.2|15086.2|15081.1|15080.1|15087.6|15086.6|15074.6|15073.6|3354
1627572600000|2021-07-29 15:30:00|15080.9|15079.9|15068.4|15067.4|15083.4|15082.4|15067.2|15066.2|3536
1627572900000|2021-07-29 15:35:00|15068.6|15067.6|15067.6|15066.6|15075.3|15074.3|15059.7|15058.7|3588
1627573200000|2021-07-29 15:40:00|15067.7|15066.7|15075.2|15074.2|15077.2|15076.2|15064.2|15063.2|3134
1627573500000|2021-07-29 15:45:00|15075.3|15074.3|15085.3|15084.3|15086.6|15085.6|15074.3|15073.3|3088
1627573800000|2021-07-29 15:50:00|15085.4|15084.4|15064.3|15063.3|15090.7|15089.7|15063.7|15062.7|4145
1627574100000|2021-07-29 15:55:00|15064.2|15063.2|15062.4|15061.4|15067.4|15066.4|15058.9|15057.9|3203
1627574400000|2021-07-29 16:00:00|15062.6|15061.6|15066.3|15065.3|15069.3|15068.3|15061.4|15060.4|2696
1627574700000|2021-07-29 16:05:00|15066.4|15065.4|15074.3|15073.3|15076.9|15075.9|15066.2|15065.2|3037
1627575000000|2021-07-29 16:10:00|15074.6|15073.6|15082.3|15081.3|15082.9|15081.9|15074.4|15073.4|2565
1627575300000|2021-07-29 16:15:00|15082.2|15081.2|15089.3|15088.3|15090.4|15089.4|15081.2|15080.2|2972
1627575600000|2021-07-29 16:20:00|15089.2|15088.2|15085.1|15084.1|15090.2|15089.2|15080.1|15079.1|2895
1627575900000|2021-07-29 16:25:00|15085.2|15084.2|15080.8|15079.8|15086.8|15085.8|15076.8|15075.8|2390
1627576200000|2021-07-29 16:30:00|15081.8|15080.8|15078.6|15077.6|15082.6|15081.6|15075.6|15074.6|1654
1627576500000|2021-07-29 16:35:00|15078.8|15077.8|15074.6|15073.6|15083.2|15082.2|15072.3|15071.3|2206
1627576800000|2021-07-29 16:40:00|15073.4|15072.4|15060.1|15059.1|15075.6|15074.6|15058.4|15057.4|2982
1627577100000|2021-07-29 16:45:00|15060|15059|15059|15058|15063.2|15062.2|15054.2|15053.2|3216
1627577400000|2021-07-29 16:50:00|15058.9|15057.9|15061.6|15060.6|15067|15066|15057.6|15056.6|2601
1627577700000|2021-07-29 16:55:00|15061.7|15060.7|15064|15063|15065.6|15064.6|15055.6|15054.6|2241
1627578000000|2021-07-29 17:00:00|15064.2|15063.2|15069.4|15068.4|15071|15070|15061.4|15060.4|2853
1627578300000|2021-07-29 17:05:00|15070.2|15069.2|15075.4|15074.4|15078|15077|15060.1|15059.1|3755
1627578600000|2021-07-29 17:10:00|15075.9|15074.9|15074.5|15073.5|15079.4|15078.4|15072.7|15071.7|2248
1627578900000|2021-07-29 17:15:00|15074.4|15073.4|15061.9|15060.9|15074.7|15073.7|15059.6|15058.6|2661
1627579200000|2021-07-29 17:20:00|15061.7|15060.7|15066.6|15065.6|15070.9|15069.9|15060.4|15059.4|1934
1627579500000|2021-07-29 17:25:00|15066.7|15065.7|15072.6|15071.6|15074.6|15073.6|15063.2|15062.2|2363
1627579800000|2021-07-29 17:30:00|15072.5|15071.5|15079.4|15078.4|15079.7|15078.7|15070.7|15069.7|2261
1627580100000|2021-07-29 17:35:00|15079.5|15078.5|15077.5|15076.5|15082.4|15081.4|15071.9|15070.9|2833
1627580400000|2021-07-29 17:40:00|15077.4|15076.4|15074.6|15073.6|15079.4|15078.4|15070.5|15069.5|1628
1627580700000|2021-07-29 17:45:00|15074.5|15073.5|15074.6|15073.6|15078.5|15077.5|15072.6|15071.6|1457
1627581000000|2021-07-29 17:50:00|15074.7|15073.7|15073.5|15072.5|15077.4|15076.4|15068.5|15067.5|2161
1627581300000|2021-07-29 17:55:00|15073.9|15072.9|15074.4|15073.4|15076.1|15075.1|15067.1|15066.1|1883
1627581600000|2021-07-29 18:00:00|15074.5|15073.5|15076|15075|15079.4|15078.4|15069.2|15068.2|2748
1627581900000|2021-07-29 18:05:00|15075.9|15074.9|15072.1|15071.1|15079.6|15078.6|15070.7|15069.7|1568
1627582200000|2021-07-29 18:10:00|15072|15071|15073.6|15072.6|15077.2|15076.2|15071.1|15070.1|1609
1627582500000|2021-07-29 18:15:00|15073.5|15072.5|15064|15063|15075.2|15074.2|15062.5|15061.5|2457
1627582800000|2021-07-29 18:20:00|15063.9|15062.9|15062.6|15061.6|15066.7|15065.7|15059.5|15058.5|2043
1627583100000|2021-07-29 18:25:00|15062.7|15061.7|15066|15065|15069.1|15068.1|15057.7|15056.7|2139
1627583400000|2021-07-29 18:30:00|15065.9|15064.9|15068.4|15067.4|15073.1|15072.1|15065.5|15064.5|2110
1627583700000|2021-07-29 18:35:00|15068.2|15067.2|15056.1|15055.1|15068.7|15067.7|15052.7|15051.7|2622
1627584000000|2021-07-29 18:40:00|15055.9|15054.9|15055.6|15054.6|15060|15059|15051.1|15050.1|2187
1627584300000|2021-07-29 18:45:00|15055.7|15054.7|15059.9|15058.9|15063.4|15062.4|15054.9|15053.9|1833
1627584600000|2021-07-29 18:50:00|15059.2|15058.2|15061.9|15060.9|15067.2|15066.2|15058.9|15057.9|2118
1627584900000|2021-07-29 18:55:00|15062|15061|15063.9|15062.9|15067.1|15066.1|15060.1|15059.1|1724
1627585200000|2021-07-29 19:00:00|15064|15063|15054.9|15053.9|15065.5|15064.5|15052.5|15051.5|2799
1627585500000|2021-07-29 19:05:00|15054.7|15053.7|15062.9|15061.9|15063.9|15062.9|15052|15051|2180
1627585800000|2021-07-29 19:10:00|15063|15062|15057.1|15056.1|15063.6|15062.6|15054.6|15053.6|2175
1627586100000|2021-07-29 19:15:00|15057.2|15056.2|15057.9|15056.9|15062.1|15061.1|15054.2|15053.2|2374
1627586400000|2021-07-29 19:20:00|15058.1|15057.1|15053.8|15052.8|15059.2|15058.2|15048.9|15047.9|3307
1627586700000|2021-07-29 19:25:00|15053.9|15052.9|15044|15043|15055.5|15054.5|15043.5|15042.5|2793
1627587000000|2021-07-29 19:30:00|15044.2|15043.2|15045.3|15044.3|15048.2|15047.2|15040.7|15039.7|3681
1627587300000|2021-07-29 19:35:00|15045.4|15044.4|15055.2|15054.2|15057|15056|15045.2|15044.2|2958
1627587600000|2021-07-29 19:40:00|15055.3|15054.3|15060.3|15059.3|15060.3|15059.3|15048.9|15047.9|3271
1627587900000|2021-07-29 19:45:00|15060.2|15059.2|15052.5|15051.5|15062.9|15061.9|15051.7|15050.7|3297
1627588200000|2021-07-29 19:50:00|15049.7|15048.7|15049.2|15048.2|15054.7|15053.7|15043.7|15042.7|5066
1627588500000|2021-07-29 19:55:00|15049.4|15048.4|15046.3|15045.3|15055.9|15054.9|15044.9|15043.9|5601
1627588800000|2021-07-29 20:00:00|15046.8|15045.8|15000.5|14998.5|15056.8|15054.8|14992|14990|10318
1627589100000|2021-07-29 20:05:00|15000.3|14998.3|14991|14989|15002.9|15000.9|14988|14986|2728
1627589400000|2021-07-29 20:10:00|14990.9|14988.9|14990|14988|14994.4|14992.4|14983.2|14981.2|2397
1627589700000|2021-07-29 20:15:00|14989.9|14987.9|14990.5|14988.5|14992.9|14990.9|14980.3|14978.3|1349
1627590000000|2021-07-29 20:20:00|14990.7|14988.7|14986.2|14984.2|14994.3|14992.3|14984.9|14982.9|830
1627590300000|2021-07-29 20:25:00|14986.3|14984.3|14976.2|14974.2|14987.7|14985.7|14973.2|14971.2|1251
1627590600000|2021-07-29 20:30:00|14976|14974|14941.5|14939.5|14976|14974|14940.2|14938.2|2931
1627590900000|2021-07-29 20:35:00|14941.4|14939.4|14944.9|14942.9|14952.4|14950.4|14937.2|14935.2|1997
1627591200000|2021-07-29 20:40:00|14945|14943|14927.3|14925.3|14945|14943|14924.3|14922.3|1440
1627591500000|2021-07-29 20:45:00|14927.2|14925.2|14932|14930|14944.7|14942.7|14927.2|14925.2|1123
1627591800000|2021-07-29 20:50:00|14932.2|14930.2|14927.9|14925.9|14940|14938|14924.7|14922.7|1104
1627592100000|2021-07-29 20:55:00|14927.2|14925.2|14923.9|14918.9|14932.2|14930.2|14915.8|14913.8|1479
1627592400000|2021-07-29 21:00:00|14923.7|14918.7|14923.8|14918.8|14925.5|14920.5|14922|14917|0
1627592700000|2021-07-29 21:05:00|14924.2|14919.2|14926.9|14921.9|14926.9|14921.9|14919.7|14914.7|0
1627593000000|2021-07-29 21:10:00|14927|14922|14930.3|14925.3|14932.1|14927.1|14925|14920|0
1627593300000|2021-07-29 21:15:00|14929.4|14924.4|14931.4|14926.4|14931.5|14926.5|14929.1|14924.1|0
1627593600000|2021-07-29 21:20:00|14931.7|14926.7|14932.2|14927.2|14933.4|14928.4|14928.4|14923.4|0
1627593900000|2021-07-29 21:25:00|14932.3|14927.3|14927.6|14922.6|14932.8|14927.8|14927.6|14922.6|0
1627594200000|2021-07-29 21:30:00|14928.2|14923.2|14926.9|14921.9|14930.6|14925.6|14926.5|14921.5|0
1627594500000|2021-07-29 21:35:00|14927|14922|14930.6|14925.6|14930.6|14925.6|14926.2|14921.2|0
1627594800000|2021-07-29 21:40:00|14930.2|14925.2|14931.2|14926.2|14931.9|14926.9|14928.7|14923.7|0
1627595100000|2021-07-29 21:45:00|14931.1|14926.1|14928|14923|14931.2|14926.2|14927.8|14922.8|0
1627595400000|2021-07-29 21:50:00|14928.1|14923.1|14927.2|14922.2|14928.8|14923.8|14927|14922|0
1627595700000|2021-07-29 21:55:00|14927.1|14922.1|14922.8|14917.8|14928.6|14923.6|14922.6|14917.6|0
1627596000000|2021-07-29 22:00:00|14916.5|14914.5|14930.2|14928.2|14930.9|14928.9|14911.8|14909.8|1478
1627596300000|2021-07-29 22:05:00|14930.3|14928.3|14938.7|14936.7|14939.4|14937.4|14929.9|14927.9|821
1627596600000|2021-07-29 22:10:00|14939.3|14937.3|14940.8|14938.8|14940.9|14938.9|14935.7|14933.7|635
1627596900000|2021-07-29 22:15:00|14941|14939|14942.3|14940.3|14947.4|14945.4|14940.3|14938.3|824
1627597200000|2021-07-29 22:20:00|14942.7|14940.7|14935.9|14933.9|14943.8|14941.8|14935.8|14933.8|586
1627597500000|2021-07-29 22:25:00|14936|14934|14939.3|14937.3|14942.3|14940.3|14936|14934|328
1627597800000|2021-07-29 22:30:00|14939.4|14937.4|14934.5|14932.5|14941.7|14939.7|14933.9|14931.9|441
1627598100000|2021-07-29 22:35:00|14934.7|14932.7|14936|14934|14939.3|14937.3|14932|14930|308
1627598400000|2021-07-29 22:40:00|14936.2|14934.2|14934.9|14932.9|14936.4|14934.4|14930.9|14928.9|393
1627598700000|2021-07-29 22:45:00|14934.8|14932.8|14935.5|14933.5|14938.8|14936.8|14934.2|14932.2|209
1627599000000|2021-07-29 22:50:00|14935.8|14933.8|14933.3|14931.3|14935.9|14933.9|14932.5|14930.5|97
1627599300000|2021-07-29 22:55:00|14932.9|14930.9|14932.7|14930.7|14933.8|14931.8|14928.3|14926.3|377
1627599600000|2021-07-29 23:00:00|14932.5|14930.5|14922.9|14920.9|14933.8|14931.8|14918.3|14916.3|818
1627599900000|2021-07-29 23:05:00|14923|14921|14905.7|14903.7|14923.2|14921.2|14904.5|14902.5|1323
1627600200000|2021-07-29 23:10:00|14905.5|14903.5|14913.7|14911.7|14915.3|14913.3|14901.4|14899.4|786
1627600500000|2021-07-29 23:15:00|14913.9|14911.9|14914.2|14912.2|14916.2|14914.2|14910.9|14908.9|319
1627600800000|2021-07-29 23:20:00|14914.3|14912.3|14906.4|14904.4|14917.4|14915.4|14906.3|14904.3|544
1627601100000|2021-07-29 23:25:00|14906.3|14904.3|14911.4|14909.4|14912.7|14910.7|14904.2|14902.2|436
1627601400000|2021-07-29 23:30:00|14911.5|14909.5|14913.2|14911.2|14914.3|14912.3|14910.2|14908.2|189
1627601700000|2021-07-29 23:35:00|14913|14911|14909.9|14907.9|14914.2|14912.2|14907|14905|350
1627602000000|2021-07-29 23:40:00|14909.8|14907.8|14895.9|14893.9|14910.7|14908.7|14892.2|14890.2|972
1627602300000|2021-07-29 23:45:00|14896|14894|14895.9|14893.9|14902.5|14900.5|14894.2|14892.2|811
1627602600000|2021-07-29 23:50:00|14895.8|14893.8|14882.7|14880.7|14897.7|14895.7|14876|14874|1435
1627602900000|2021-07-29 23:55:00|14882.5|14880.5|14881.5|14879.5|14885.3|14883.3|14872.7|14870.7|1058
1627603200000|2021-07-30 00:00:00|14881.4|14879.4|14865|14863|14882.4|14880.4|14863.8|14861.8|1582
1627603500000|2021-07-30 00:05:00|14864.9|14862.9|14879.4|14877.4|14881.5|14879.5|14863.7|14861.7|1034
1627603800000|2021-07-30 00:10:00|14879.3|14877.3|14887.7|14885.7|14892.2|14890.2|14875.7|14873.7|1149
1627604100000|2021-07-30 00:15:00|14887.5|14885.5|14878.9|14876.9|14892.7|14890.7|14875.4|14873.4|1207
1627604400000|2021-07-30 00:20:00|14879|14877|14875.7|14873.7|14882.4|14880.4|14875.4|14873.4|404
1627604700000|2021-07-30 00:25:00|14875.8|14873.8|14882.9|14880.9|14883.3|14881.3|14871.2|14869.2|532
1627605000000|2021-07-30 00:30:00|14883|14881|14869.2|14867.2|14886.3|14884.3|14864.3|14862.3|1142
1627605300000|2021-07-30 00:35:00|14869|14867|14865.7|14863.7|14869.2|14867.2|14853.4|14851.4|1801
1627605600000|2021-07-30 00:40:00|14865.4|14863.4|14869.9|14867.9|14871.2|14869.2|14863|14861|503
1627605900000|2021-07-30 00:45:00|14869.8|14867.8|14838.5|14836.5|14873.5|14871.5|14832|14830|2547
1627606200000|2021-07-30 00:50:00|14838.2|14836.2|14839|14837|14849.5|14847.5|14838.2|14836.2|804
1627606500000|2021-07-30 00:55:00|14838.4|14836.4|14847.7|14845.7|14847.7|14845.7|14835.9|14833.9|599
1627606800000|2021-07-30 01:00:00|14847.5|14845.5|14856.4|14854.4|14856.8|14854.8|14845.9|14843.9|679
1627607100000|2021-07-30 01:05:00|14856.3|14854.3|14855.8|14853.8|14858.8|14856.8|14851.9|14849.9|547
1627607400000|2021-07-30 01:10:00|14855.7|14853.7|14851|14849|14855.9|14853.9|14848.9|14846.9|391
1627607700000|2021-07-30 01:15:00|14850.8|14848.8|14855|14853|14858.7|14856.7|14848|14846|606
1627608000000|2021-07-30 01:20:00|14854.9|14852.9|14851.7|14849.7|14855|14853|14848.4|14846.4|329
1627608300000|2021-07-30 01:25:00|14851|14849|14842.8|14840.8|14853.5|14851.5|14841.8|14839.8|623
1627608600000|2021-07-30 01:30:00|14842.7|14840.7|14851.4|14849.4|14855.4|14853.4|14842.3|14840.3|640
1627608900000|2021-07-30 01:35:00|14851.3|14849.3|14847.5|14845.5|14852.5|14850.5|14844.7|14842.7|584
1627609200000|2021-07-30 01:40:00|14847.4|14845.4|14847.9|14845.9|14848.9|14846.9|14841.8|14839.8|531
1627609500000|2021-07-30 01:45:00|14848|14846|14850.9|14848.9|14851.3|14849.3|14846.8|14844.8|351
1627609800000|2021-07-30 01:50:00|14850.8|14848.8|14854.5|14852.5|14856.2|14854.2|14844.2|14842.2|601
1627610100000|2021-07-30 01:55:00|14854.4|14852.4|14848.7|14846.7|14854.7|14852.7|14846.4|14844.4|451
1627610400000|2021-07-30 02:00:00|14848.5|14846.5|14846.4|14844.4|14850.2|14848.2|14844.4|14842.4|587
1627610700000|2021-07-30 02:05:00|14846.5|14844.5|14849.2|14847.2|14852.2|14850.2|14844.5|14842.5|368
1627611000000|2021-07-30 02:10:00|14849|14847|14858.4|14856.4|14860.2|14858.2|14846.8|14844.8|530
1627611300000|2021-07-30 02:15:00|14858.3|14856.3|14868.4|14866.4|14868.9|14866.9|14857.7|14855.7|845
1627611600000|2021-07-30 02:20:00|14868.7|14866.7|14868.5|14866.5|14871.7|14869.7|14865.2|14863.2|664
1627611900000|2021-07-30 02:25:00|14868.4|14866.4|14873.7|14871.7|14878.7|14876.7|14867.3|14865.3|821
1627612200000|2021-07-30 02:30:00|14873.8|14871.8|14875.8|14873.8|14879.4|14877.4|14873|14871|532
1627612500000|2021-07-30 02:35:00|14875.9|14873.9|14872.7|14870.7|14876.2|14874.2|14869.3|14867.3|352
1627612800000|2021-07-30 02:40:00|14872.5|14870.5|14865.9|14863.9|14873.7|14871.7|14864.5|14862.5|406
1627613100000|2021-07-30 02:45:00|14865.8|14863.8|14868.7|14866.7|14868.9|14866.9|14863.4|14861.4|304
1627613400000|2021-07-30 02:50:00|14868.3|14866.3|14864.8|14862.8|14869.8|14867.8|14864.7|14862.7|323
1627613700000|2021-07-30 02:55:00|14864.7|14862.7|14863.9|14861.9|14865.7|14863.7|14859.9|14857.9|296
1627614000000|2021-07-30 03:00:00|14864|14862|14868.9|14866.9|14871.3|14869.3|14863.8|14861.8|383
1627614300000|2021-07-30 03:05:00|14868.8|14866.8|14867.2|14865.2|14871|14869|14864.2|14862.2|313
1627614600000|2021-07-30 03:10:00|14867.3|14865.3|14865.2|14863.2|14869.3|14867.3|14863.5|14861.5|209
1627614900000|2021-07-30 03:15:00|14865|14863|14866.2|14864.2|14868.3|14866.3|14864.8|14862.8|187
1627615200000|2021-07-30 03:20:00|14866.3|14864.3|14848.9|14846.9|14866.4|14864.4|14846.9|14844.9|926
1627615500000|2021-07-30 03:25:00|14848.7|14846.7|14852.3|14850.3|14854.4|14852.4|14846.9|14844.9|464
1627615800000|2021-07-30 03:30:00|14851.9|14849.9|14852.9|14850.9|14854.8|14852.8|14847.3|14845.3|394
1627616100000|2021-07-30 03:35:00|14852.8|14850.8|14852.4|14850.4|14855|14853|14851.3|14849.3|301
1627616400000|2021-07-30 03:40:00|14852.5|14850.5|14851.9|14849.9|14853.3|14851.3|14847.2|14845.2|297
1627616700000|2021-07-30 03:45:00|14852|14850|14851.7|14849.7|14854.8|14852.8|14849.8|14847.8|245
1627617000000|2021-07-30 03:50:00|14851.5|14849.5|14849.5|14847.5|14855.2|14853.2|14849.5|14847.5|275
1627617300000|2021-07-30 03:55:00|14849.4|14847.4|14853.5|14851.5|14854.2|14852.2|14848.5|14846.5|292
1627617600000|2021-07-30 04:00:00|14853.8|14851.8|14855.2|14853.2|14858|14856|14853.8|14851.8|288
1627617900000|2021-07-30 04:05:00|14855.3|14853.3|14854.7|14852.7|14856.4|14854.4|14853.2|14851.2|141
1627618200000|2021-07-30 04:10:00|14854.8|14852.8|14856.8|14854.8|14857.3|14855.3|14852.7|14850.7|134
1627618500000|2021-07-30 04:15:00|14856.9|14854.9|14856.4|14854.4|14856.9|14854.9|14854.2|14852.2|89
1627618800000|2021-07-30 04:20:00|14856.3|14854.3|14856.7|14854.7|14860|14858|14855.2|14853.2|211
1627619100000|2021-07-30 04:25:00|14856.8|14854.8|14853.2|14851.2|14858.8|14856.8|14853.2|14851.2|169
1627619400000|2021-07-30 04:30:00|14853|14851|14851|14849|14854.3|14852.3|14849.8|14847.8|309
1627619700000|2021-07-30 04:35:00|14850.9|14848.9|14854.9|14852.9|14856.4|14854.4|14850|14848|167
1627620000000|2021-07-30 04:40:00|14855|14853|14855.5|14853.5|14857.7|14855.7|14854.7|14852.7|119
1627620300000|2021-07-30 04:45:00|14855.4|14853.4|14854.7|14852.7|14857.2|14855.2|14853.5|14851.5|132
1627620600000|2021-07-30 04:50:00|14854.8|14852.8|14852.9|14850.9|14855.9|14853.9|14851.9|14849.9|114
1627620900000|2021-07-30 04:55:00|14853|14851|14853.2|14851.2|14855.7|14853.7|14851.8|14849.8|133
1627621200000|2021-07-30 05:00:00|14853|14851|14849.7|14847.7|14854.3|14852.3|14833.9|14831.9|1215
1627621500000|2021-07-30 05:05:00|14849.8|14847.8|14846.7|14844.7|14852.9|14850.9|14844.7|14842.7|313
1627621800000|2021-07-30 05:10:00|14846.5|14844.5|14836.5|14834.5|14847.4|14845.4|14834.4|14832.4|798
1627622100000|2021-07-30 05:15:00|14836.4|14834.4|14831.3|14829.3|14836.4|14834.4|14823.2|14821.2|1394
1627622400000|2021-07-30 05:20:00|14831.5|14829.5|14826|14824|14833.2|14831.2|14823.4|14821.4|669
1627622700000|2021-07-30 05:25:00|14826.2|14824.2|14824.7|14822.7|14828.3|14826.3|14822.2|14820.2|503
1627623000000|2021-07-30 05:30:00|14824.4|14822.4|14834.5|14832.5|14834.8|14832.8|14823.9|14821.9|598
1627623300000|2021-07-30 05:35:00|14834.7|14832.7|14834.5|14832.5|14841.4|14839.4|14833|14831|888
1627623600000|2021-07-30 05:40:00|14834.3|14832.3|14834.3|14832.3|14835.9|14833.9|14826.5|14824.5|680
1627623900000|2021-07-30 05:45:00|14834.4|14832.4|14839.7|14837.7|14841|14839|14832|14830|594
1627624200000|2021-07-30 05:50:00|14839.5|14837.5|14838.5|14836.5|14841.2|14839.2|14836.5|14834.5|291
1627624500000|2021-07-30 05:55:00|14838.4|14836.4|14833.3|14831.3|14840.5|14838.5|14833.2|14831.2|384
1627624800000|2021-07-30 06:00:00|14832.9|14830.9|14856.3|14854.3|14856.3|14854.3|14832.7|14830.7|1348
1627625100000|2021-07-30 06:05:00|14856.8|14854.8|14851.3|14849.3|14860.2|14858.2|14849.8|14847.8|794
1627625400000|2021-07-30 06:10:00|14851.4|14849.4|14857.3|14855.3|14857.7|14855.7|14846.7|14844.7|534
1627625700000|2021-07-30 06:15:00|14857.4|14855.4|14858.9|14856.9|14863.8|14861.8|14853.9|14851.9|722
1627626000000|2021-07-30 06:20:00|14859.3|14857.3|14859|14857|14862|14860|14857|14855|376
1627626300000|2021-07-30 06:25:00|14859.2|14857.2|14852.9|14850.9|14860.9|14858.9|14851.7|14849.7|480
1627626600000|2021-07-30 06:30:00|14853|14851|14851|14849|14855.9|14853.9|14842.2|14840.2|890
1627626900000|2021-07-30 06:35:00|14851.2|14849.2|14838.7|14836.7|14853|14851|14838|14836|648
1627627200000|2021-07-30 06:40:00|14838.8|14836.8|14840.9|14838.9|14847.8|14845.8|14838|14836|530
1627627500000|2021-07-30 06:45:00|14840.7|14838.7|14846.2|14844.2|14846.8|14844.8|14839.2|14837.2|290
1627627800000|2021-07-30 06:50:00|14846.4|14844.4|14842.2|14840.2|14848|14846|14840.8|14838.8|278
1627628100000|2021-07-30 06:55:00|14842|14840|14847.2|14845.2|14852.4|14850.4|14841.3|14839.3|571
1627628400000|2021-07-30 07:00:00|14847.9|14845.9|14845.2|14843.2|14857.2|14855.2|14841.3|14839.3|1575
1627628700000|2021-07-30 07:05:00|14845.4|14843.4|14844.7|14842.7|14850.5|14848.5|14837.5|14835.5|916
1627629000000|2021-07-30 07:10:00|14844.9|14842.9|14837.5|14835.5|14844.9|14842.9|14835.4|14833.4|710
1627629300000|2021-07-30 07:15:00|14838.3|14836.3|14859.7|14857.7|14862.8|14860.8|14837.7|14835.7|1459
1627629600000|2021-07-30 07:20:00|14859.5|14857.5|14852.5|14850.5|14862.7|14860.7|14846|14844|1010
1627629900000|2021-07-30 07:25:00|14852.4|14850.4|14843.9|14841.9|14852.5|14850.5|14843.4|14841.4|663
1627630200000|2021-07-30 07:30:00|14843.8|14841.8|14848.3|14846.3|14850.8|14848.8|14841|14839|856
1627630500000|2021-07-30 07:35:00|14848.2|14846.2|14849.3|14847.3|14851.7|14849.7|14841.8|14839.8|437
1627630800000|2021-07-30 07:40:00|14849|14847|14841.9|14839.9|14849.7|14847.7|14839.3|14837.3|438
1627631100000|2021-07-30 07:45:00|14841.7|14839.7|14844.5|14842.5|14845.5|14843.5|14837.3|14835.3|404
1627631400000|2021-07-30 07:50:00|14844.7|14842.7|14854.2|14852.2|14854.9|14852.9|14842.2|14840.2|637
1627631700000|2021-07-30 07:55:00|14854|14852|14853.5|14851.5|14857.2|14855.2|14852.8|14850.8|570
1627632000000|2021-07-30 08:00:00|14853.9|14851.9|14855.3|14853.3|14856.5|14854.5|14846.8|14844.8|749
1627632300000|2021-07-30 08:05:00|14855.4|14853.4|14860.3|14858.3|14860.3|14858.3|14853.3|14851.3|725
1627632600000|2021-07-30 08:10:00|14860.4|14858.4|14869.5|14867.5|14869.9|14867.9|14857|14855|1175
1627632900000|2021-07-30 08:15:00|14869.4|14867.4|14872.8|14870.8|14874|14872|14868.3|14866.3|871
1627633200000|2021-07-30 08:20:00|14872.7|14870.7|14877.9|14875.9|14880.8|14878.8|14870.3|14868.3|1151
1627633500000|2021-07-30 08:25:00|14878|14876|14877|14875|14878.9|14876.9|14870.4|14868.4|663
1627633800000|2021-07-30 08:30:00|14877.2|14875.2|14875.2|14873.2|14877.8|14875.8|14871.9|14869.9|595
1627634100000|2021-07-30 08:35:00|14875|14873|14893.4|14891.4|14893.8|14891.8|14873.9|14871.9|1146
1627634400000|2021-07-30 08:40:00|14893.5|14891.5|14886|14884|14896.3|14894.3|14878.8|14876.8|1017
1627634700000|2021-07-30 08:45:00|14885.9|14883.9|14881.4|14879.4|14887.8|14885.8|14878.9|14876.9|409
1627635000000|2021-07-30 08:50:00|14881.3|14879.3|14877|14875|14883.2|14881.2|14876.8|14874.8|402
1627635300000|2021-07-30 08:55:00|14876.9|14874.9|14882.5|14880.5|14883.4|14881.4|14876.9|14874.9|317
1627635600000|2021-07-30 09:00:00|14882.4|14880.4|14877.8|14875.8|14885.2|14883.2|14872.8|14870.8|640
1627635900000|2021-07-30 09:05:00|14877.9|14875.9|14880.7|14878.7|14881.3|14879.3|14870.8|14868.8|538
1627636200000|2021-07-30 09:10:00|14880.8|14878.8|14879.4|14877.4|14881.7|14879.7|14876.3|14874.3|159
1627636500000|2021-07-30 09:15:00|14879.5|14877.5|14877.5|14875.5|14881.4|14879.4|14875.2|14873.2|281
1627636800000|2021-07-30 09:20:00|14877.4|14875.4|14882|14880|14882|14880|14875.9|14873.9|252
1627637100000|2021-07-30 09:25:00|14881.9|14879.9|14879.2|14877.2|14882.9|14880.9|14875.9|14873.9|288
1627637400000|2021-07-30 09:30:00|14879.3|14877.3|14879.4|14877.4|14883.9|14881.9|14875.2|14873.2|447
1627637700000|2021-07-30 09:35:00|14879.5|14877.5|14871.5|14869.5|14879.5|14877.5|14868.2|14866.2|580
1627638000000|2021-07-30 09:40:00|14871.4|14869.4|14873.8|14871.8|14875.8|14873.8|14871.3|14869.3|204
1627638300000|2021-07-30 09:45:00|14873.9|14871.9|14879|14877|14882|14880|14872.9|14870.9|456
1627638600000|2021-07-30 09:50:00|14878.8|14876.8|14875.2|14873.2|14880.2|14878.2|14871.5|14869.5|378
1627638900000|2021-07-30 09:55:00|14875|14873|14870.5|14868.5|14878.2|14876.2|14866.3|14864.3|577
1627639200000|2021-07-30 10:00:00|14870.4|14868.4|14875|14873|14877.7|14875.7|14869.2|14867.2|278
1627639500000|2021-07-30 10:05:00|14875.2|14873.2|14879.8|14877.8|14883.7|14881.7|14872|14870|523
1627639800000|2021-07-30 10:10:00|14880.2|14878.2|14871.7|14869.7|14881.7|14879.7|14867.3|14865.3|694
1627640100000|2021-07-30 10:15:00|14871.5|14869.5|14883.5|14881.5|14884.3|14882.3|14868.8|14866.8|754
1627640400000|2021-07-30 10:20:00|14883.7|14881.7|14886.5|14884.5|14891.8|14889.8|14883.2|14881.2|745
1627640700000|2021-07-30 10:25:00|14886.7|14884.7|14887|14885|14892.9|14890.9|14885.7|14883.7|410
1627641000000|2021-07-30 10:30:00|14887.2|14885.2|14890.3|14888.3|14890.8|14888.8|14884.7|14882.7|327
1627641300000|2021-07-30 10:35:00|14890.2|14888.2|14890.2|14888.2|14892.4|14890.4|14886.9|14884.9|398
1627641600000|2021-07-30 10:40:00|14890.5|14888.5|14889.7|14887.7|14893.5|14891.5|14887.9|14885.9|431
1627641900000|2021-07-30 10:45:00|14889.4|14887.4|14891.2|14889.2|14891.9|14889.9|14888.4|14886.4|233
1627642200000|2021-07-30 10:50:00|14891|14889|14902.3|14900.3|14902.8|14900.8|14891|14889|951
1627642500000|2021-07-30 10:55:00|14902.4|14900.4|14911.8|14909.8|14912.5|14910.5|14901.7|14899.7|1270
1627642800000|2021-07-30 11:00:00|14911.7|14909.7|14908|14906|14913.7|14911.7|14903.5|14901.5|776
1627643100000|2021-07-30 11:05:00|14907.8|14905.8|14901.8|14899.8|14909.3|14907.3|14898.2|14896.2|684
1627643400000|2021-07-30 11:10:00|14901.9|14899.9|14899.3|14897.3|14904.4|14902.4|14897.4|14895.4|493
1627643700000|2021-07-30 11:15:00|14899.2|14897.2|14908.7|14906.7|14911|14909|14898.4|14896.4|921
1627644000000|2021-07-30 11:20:00|14908.8|14906.8|14900.5|14898.5|14909.8|14907.8|14899.5|14897.5|589
1627644300000|2021-07-30 11:25:00|14900.4|14898.4|14895.7|14893.7|14901.3|14899.3|14889|14887|1228
1627644600000|2021-07-30 11:30:00|14895.8|14893.8|14888.7|14886.7|14896.8|14894.8|14888.2|14886.2|747
1627644900000|2021-07-30 11:35:00|14888.8|14886.8|14892.8|14890.8|14898.2|14896.2|14888.2|14886.2|578
1627645200000|2021-07-30 11:40:00|14892.7|14890.7|14890.4|14888.4|14893|14891|14883.5|14881.5|847
1627645500000|2021-07-30 11:45:00|14890.7|14888.7|14883|14881|14892.5|14890.5|14879.4|14877.4|861
1627645800000|2021-07-30 11:50:00|14882.9|14880.9|14879.5|14877.5|14885.4|14883.4|14873.9|14871.9|1138
1627646100000|2021-07-30 11:55:00|14879.4|14877.4|14882.3|14880.3|14883.7|14881.7|14879|14877|371
1627646400000|2021-07-30 12:00:00|14882.2|14880.2|14868.4|14866.4|14887.3|14885.3|14857|14855|2583
1627646700000|2021-07-30 12:05:00|14868.5|14866.5|14874.8|14872.8|14875.9|14873.9|14863.8|14861.8|1366
1627647000000|2021-07-30 12:10:00|14874.9|14872.9|14875.9|14873.9|14880.2|14878.2|14873.5|14871.5|669
1627647300000|2021-07-30 12:15:00|14876.3|14874.3|14878.7|14876.7|14882.2|14880.2|14873.9|14871.9|490
1627647600000|2021-07-30 12:20:00|14878.8|14876.8|14876.3|14874.3|14881.7|14879.7|14876.2|14874.2|423
1627647900000|2021-07-30 12:25:00|14876|14874|14873.3|14871.3|14876|14874|14871|14869|471
1627648200000|2021-07-30 12:30:00|14873.4|14871.4|14887.7|14885.7|14889.4|14887.4|14871.8|14869.8|1859
1627648500000|2021-07-30 12:35:00|14887.5|14885.5|14880.5|14878.5|14897.7|14895.7|14879.5|14877.5|2397
1627648800000|2021-07-30 12:40:00|14880.4|14878.4|14875.9|14873.9|14880.7|14878.7|14867|14865|1558
1627649100000|2021-07-30 12:45:00|14876.3|14874.3|14884.9|14882.9|14884.9|14882.9|14873.5|14871.5|1161
1627649400000|2021-07-30 12:50:00|14885|14883|14881.3|14879.3|14885|14883|14877.7|14875.7|664
1627649700000|2021-07-30 12:55:00|14881.4|14879.4|14883.7|14881.7|14889.5|14887.5|14879.7|14877.7|874
1627650000000|2021-07-30 13:00:00|14884.7|14882.7|14871.3|14869.3|14885.8|14883.8|14869.9|14867.9|1260
1627650300000|2021-07-30 13:05:00|14871.4|14869.4|14867.8|14865.8|14872.7|14870.7|14862.3|14860.3|1460
1627650600000|2021-07-30 13:10:00|14867.7|14865.7|14869|14867|14874.3|14872.3|14867.7|14865.7|637
1627650900000|2021-07-30 13:15:00|14868.9|14866.9|14874.7|14872.7|14876.9|14874.9|14868.2|14866.2|812
1627651200000|2021-07-30 13:20:00|14874.9|14872.9|14876.3|14874.3|14879.3|14877.3|14873.2|14871.2|798
1627651500000|2021-07-30 13:25:00|14876.4|14874.4|14878.8|14876.8|14884.8|14882.8|14874.8|14872.8|1500
1627651800000|2021-07-30 13:30:00|14877.9|14876.9|14905.2|14904.2|14927.8|14926.8|14876.2|14875.2|21678
1627652100000|2021-07-30 13:35:00|14905.5|14904.5|14905.8|14904.8|14928|14927|14898.4|14897.4|14386
1627652400000|2021-07-30 13:40:00|14905.4|14904.4|14923.8|14922.8|14930|14929|14901.3|14900.3|9927
1627652700000|2021-07-30 13:45:00|14923.7|14922.7|14937|14936|14947.9|14946.9|14920.4|14919.4|10078
1627653000000|2021-07-30 13:50:00|14936.9|14935.9|14945.8|14944.8|14958.3|14957.3|14935.5|14934.5|10390
1627653300000|2021-07-30 13:55:00|14946.5|14945.5|14957.9|14956.9|14962.3|14961.3|14942.3|14941.3|8304
1627653600000|2021-07-30 14:00:00|14957.8|14956.8|14987|14986|14989.7|14988.7|14957.8|14956.8|9674
1627653900000|2021-07-30 14:05:00|14986.2|14985.2|14981.3|14980.3|14989.2|14988.2|14978.7|14977.7|6529
1627654200000|2021-07-30 14:10:00|14980.7|14979.7|14979.3|14978.3|14983.5|14982.5|14970.4|14969.4|6146
1627654500000|2021-07-30 14:15:00|14979|14978|14954.5|14953.5|14983|14982|14950.8|14949.8|8087
1627654800000|2021-07-30 14:20:00|14954.4|14953.4|14955.8|14954.8|14961|14960|14951.9|14950.9|5083
1627655100000|2021-07-30 14:25:00|14955.9|14954.9|14952.8|14951.8|14960.7|14959.7|14940.7|14939.7|8091
1627655400000|2021-07-30 14:30:00|14952.9|14951.9|14936.9|14935.9|14956.4|14955.4|14930.3|14929.3|6430
1627655700000|2021-07-30 14:35:00|14937.3|14936.3|14944.2|14943.2|14955.2|14954.2|14933.3|14932.3|5124
1627656000000|2021-07-30 14:40:00|14944|14943|14961.2|14960.2|14965|14964|14942|14941|6291
1627656300000|2021-07-30 14:45:00|14961|14960|14941.3|14940.3|14966.8|14965.8|14941|14940|4953
1627656600000|2021-07-30 14:50:00|14942.3|14941.3|14948.5|14947.5|14956.8|14955.8|14940.3|14939.3|4068
1627656900000|2021-07-30 14:55:00|14948.4|14947.4|14941|14940|14957.5|14956.5|14940.7|14939.7|4542
1627657200000|2021-07-30 15:00:00|14940.9|14939.9|14936.5|14935.5|14945|14944|14921.8|14920.8|7100
1627657500000|2021-07-30 15:05:00|14936.9|14935.9|14956.7|14955.7|14958.2|14957.2|14927.5|14926.5|5451
1627657800000|2021-07-30 15:10:00|14956.8|14955.8|14943.9|14942.9|14958.5|14957.5|14940.4|14939.4|4690
1627658100000|2021-07-30 15:15:00|14943.5|14942.5|14929.4|14928.4|14945.3|14944.3|14928.7|14927.7|4809
1627658400000|2021-07-30 15:20:00|14929.3|14928.3|14935.3|14934.3|14942|14941|14927.3|14926.3|3418
1627658700000|2021-07-30 15:25:00|14935.2|14934.2|14947.8|14946.8|14951|14950|14928.4|14927.4|4856
1627659000000|2021-07-30 15:30:00|14947.2|14946.2|14930.2|14929.2|14953.4|14952.4|14926.5|14925.5|5176
1627659300000|2021-07-30 15:35:00|14930|14929|14926.8|14925.8|14941.2|14940.2|14921|14920|5777
1627659600000|2021-07-30 15:40:00|14926.7|14925.7|14932.3|14931.3|14937.2|14936.2|14920.4|14919.4|4198
1627659900000|2021-07-30 15:45:00|14932.2|14931.2|14925|14924|14936|14935|14923.7|14922.7|2858
1627660200000|2021-07-30 15:50:00|14925.2|14924.2|14935.5|14934.5|14939.8|14938.8|14923.5|14922.5|2932
1627660500000|2021-07-30 15:55:00|14935.3|14934.3|14944.9|14943.9|14945.2|14944.2|14930.3|14929.3|3272
1627660800000|2021-07-30 16:00:00|14944.8|14943.8|14960|14959|14964|14963|14941.7|14940.7|5114
1627661100000|2021-07-30 16:05:00|14959.9|14958.9|14948.9|14947.9|14960.9|14959.9|14946.4|14945.4|3189
1627661400000|2021-07-30 16:10:00|14949|14948|14953.5|14952.5|14956.3|14955.3|14945.9|14944.9|2747
1627661700000|2021-07-30 16:15:00|14953.6|14952.6|14973.5|14972.5|14975.1|14974.1|14949.4|14948.4|4086
1627662000000|2021-07-30 16:20:00|14973.4|14972.4|14964.9|14963.9|14974.4|14973.4|14963.1|14962.1|3042
1627662300000|2021-07-30 16:25:00|14964.8|14963.8|14962.6|14961.6|14970.1|14969.1|14961.4|14960.4|2125
1627662600000|2021-07-30 16:30:00|14962.9|14961.9|14972.8|14971.8|14973.8|14972.8|14962|14961|2624
1627662900000|2021-07-30 16:35:00|14972.6|14971.6|14968.9|14967.9|14974|14973|14967.6|14966.6|1726
1627663200000|2021-07-30 16:40:00|14969|14968|14969.3|14968.3|14971.7|14970.7|14964.2|14963.2|2196
1627663500000|2021-07-30 16:45:00|14969.4|14968.4|14981.3|14980.3|14982.4|14981.4|14969.4|14968.4|2947
1627663800000|2021-07-30 16:50:00|14981.4|14980.4|14982.2|14981.2|14983.2|14982.2|14978.4|14977.4|2101
1627664100000|2021-07-30 16:55:00|14982.3|14981.3|14987.2|14986.2|14987.6|14986.6|14979.1|14978.1|3154
1627664400000|2021-07-30 17:00:00|14987.1|14986.1|14978.3|14977.3|14989.7|14988.7|14972.8|14971.8|3782
1627664700000|2021-07-30 17:05:00|14978.2|14977.2|14980.7|14979.7|14987.9|14986.9|14978.2|14977.2|3398
1627665000000|2021-07-30 17:10:00|14980.9|14979.9|14983.3|14982.3|14984.3|14983.3|14978.3|14977.3|1668
1627665300000|2021-07-30 17:15:00|14983.4|14982.4|14971.6|14970.6|14984.8|14983.8|14969.2|14968.2|2747
1627665600000|2021-07-30 17:20:00|14971.9|14970.9|14966.7|14965.7|14975.2|14974.2|14961.7|14960.7|3887
1627665900000|2021-07-30 17:25:00|14966.9|14965.9|14971.2|14970.2|14974.7|14973.7|14965.3|14964.3|1686
1627666200000|2021-07-30 17:30:00|14971.1|14970.1|14983.7|14982.7|14983.9|14982.9|14968.8|14967.8|2474
1627666500000|2021-07-30 17:35:00|14983.6|14982.6|14986.8|14985.8|14988.8|14987.8|14981.6|14980.6|2442
1627666800000|2021-07-30 17:40:00|14986.7|14985.7|14980.6|14979.6|14988.7|14987.7|14978.2|14977.2|2253
1627667100000|2021-07-30 17:45:00|14980.1|14979.1|14972.8|14971.8|14981.4|14980.4|14967.1|14966.1|3111
1627667400000|2021-07-30 17:50:00|14972.9|14971.9|14970.4|14969.4|14978.6|14977.6|14970.4|14969.4|1690
1627667700000|2021-07-30 17:55:00|14970.3|14969.3|14975.7|14974.7|14979.8|14978.8|14969.6|14968.6|1576
1627668000000|2021-07-30 18:00:00|14976.1|14975.1|14966.9|14965.9|14978.7|14977.7|14963.1|14962.1|3064
1627668300000|2021-07-30 18:05:00|14967.1|14966.1|14970.1|14969.1|14971.6|14970.6|14963.4|14962.4|1715
1627668600000|2021-07-30 18:10:00|14969.8|14968.8|14966.6|14965.6|14970.8|14969.8|14965.1|14964.1|1167
1627668900000|2021-07-30 18:15:00|14966.4|14965.4|14962.4|14961.4|14967.8|14966.8|14952.9|14951.9|3347
1627669200000|2021-07-30 18:20:00|14962.6|14961.6|14959.3|14958.3|14966.1|14965.1|14956.2|14955.2|2144
1627669500000|2021-07-30 18:25:00|14959.2|14958.2|14954.3|14953.3|14963.3|14962.3|14954.2|14953.2|2033
1627669800000|2021-07-30 18:30:00|14954.2|14953.2|14949.6|14948.6|14960.2|14959.2|14949.2|14948.2|3086
1627670100000|2021-07-30 18:35:00|14949.7|14948.7|14941.6|14940.6|14953.4|14952.4|14940.8|14939.8|3824
1627670400000|2021-07-30 18:40:00|14941.7|14940.7|14947.8|14946.8|14953.7|14952.7|14936.8|14935.8|3769
1627670700000|2021-07-30 18:45:00|14947.9|14946.9|14956.8|14955.8|14959.6|14958.6|14947.9|14946.9|2921
1627671000000|2021-07-30 18:50:00|14956.7|14955.7|14970.3|14969.3|14971.7|14970.7|14955.4|14954.4|3448
1627671300000|2021-07-30 18:55:00|14970.4|14969.4|14964.9|14963.9|14971.8|14970.8|14961.2|14960.2|3517
1627671600000|2021-07-30 19:00:00|14965.1|14964.1|14974.9|14973.9|14975.8|14974.8|14963.4|14962.4|3349
1627671900000|2021-07-30 19:05:00|14974.8|14973.8|14974.2|14973.2|14976.4|14975.4|14970.7|14969.7|2420
1627672200000|2021-07-30 19:10:00|14974.3|14973.3|14969.7|14968.7|14976.4|14975.4|14968.4|14967.4|2409
1627672500000|2021-07-30 19:15:00|14969.3|14968.3|14965.8|14964.8|14971.7|14970.7|14965.6|14964.6|2350
1627672800000|2021-07-30 19:20:00|14965|14964|14950|14949|14968.9|14967.9|14948|14947|4646
1627673100000|2021-07-30 19:25:00|14950.2|14949.2|14959|14958|14961.2|14960.2|14949.2|14948.2|3023
1627673400000|2021-07-30 19:30:00|14959.1|14958.1|14972.2|14971.2|14975.6|14974.6|14959|14958|5071
1627673700000|2021-07-30 19:35:00|14972.4|14971.4|14959.5|14958.5|14972.5|14971.5|14955.7|14954.7|4989
1627674000000|2021-07-30 19:40:00|14959.6|14958.6|14956.1|14955.1|14962.6|14961.6|14953|14952|4507
1627674300000|2021-07-30 19:45:00|14956.2|14955.2|14954.2|14953.2|14958.7|14957.7|14950.4|14949.4|4662
1627674600000|2021-07-30 19:50:00|14954.4|14953.4|14952.1|14951.1|14971.1|14970.1|14951.1|14950.1|8033
1627674900000|2021-07-30 19:55:00|14952|14951|14966.2|14965.2|14970.4|14969.4|14945.5|14944.5|12593
1627675200000|2021-07-30 20:00:00|14965.2|14964.2|14979|14977|14982.6|14980.6|14965.2|14963.4|6816
1627675500000|2021-07-30 20:05:00|14979.1|14977.1|14979.9|14977.9|14980.6|14978.6|14975|14973|1734
1627675800000|2021-07-30 20:10:00|14979|14977|14979.6|14977.6|14981.2|14979.2|14973.6|14971.6|1746
1627676100000|2021-07-30 20:15:00|14979.5|14977.5|14980.4|14978.4|14980.6|14978.6|14977.4|14975.4|333
1627676400000|2021-07-30 20:20:00|14980.6|14978.6|14980.4|14978.4|14980.9|14978.9|14978.2|14976.2|250
1627676700000|2021-07-30 20:25:00|14980.2|14978.2|14979|14977|14980.2|14978.2|14978.2|14976.2|358
1627677000000|2021-07-30 20:30:00|14979.1|14977.1|14978.5|14976.5|14979.2|14977.2|14976.5|14974.5|363
1627677300000|2021-07-30 20:35:00|14978.4|14976.4|14976.7|14974.7|14979.6|14977.6|14976.6|14974.6|346
1627677600000|2021-07-30 20:40:00|14976.6|14974.6|14975|14973|14977.2|14975.2|14974.4|14972.4|303
1627677900000|2021-07-30 20:45:00|14975.6|14973.6|14973.2|14971.2|14976.9|14974.9|14972.9|14970.9|586
1627678200000|2021-07-30 20:50:00|14973.4|14971.4|14973.9|14971.9|14976.4|14974.4|14972.7|14970.7|251
1627678500000|2021-07-30 20:55:00|14973.7|14971.7|14977.9|14972.9|14977.9|14975.4|14973.1|14971.1|287
1627855200000|2021-08-01 22:00:00|14986.7|14984.7|14994.9|14992.9|15000.1|14998.1|14984.2|14982.2|918
1627855500000|2021-08-01 22:05:00|14994.7|14992.7|15001.5|14999.5|15001.7|14999.7|14993.4|14991.4|319
1627855800000|2021-08-01 22:10:00|15001.1|14999.1|15000.1|14998.1|15004.5|15002.5|14999|14997|364
1627856100000|2021-08-01 22:15:00|15000.2|14998.2|14999.5|14997.5|15001.7|14999.7|14998|14996|195
1627856400000|2021-08-01 22:20:00|14999.4|14997.4|15004.7|15002.7|15005.5|15003.5|14998.9|14996.9|317
1627856700000|2021-08-01 22:25:00|15004.6|15002.6|15003.5|15001.5|15004.7|15002.7|15002.1|15000.1|117
1627857000000|2021-08-01 22:30:00|15003.6|15001.6|15006.1|15004.1|15007.6|15005.6|15003.2|15001.2|268
1627857300000|2021-08-01 22:35:00|15006|15004|15017.7|15015.7|15018.6|15016.6|15003.6|15001.6|774
1627857600000|2021-08-01 22:40:00|15017.9|15015.9|15016.9|15014.9|15019.5|15017.5|15015.4|15013.4|546
1627857900000|2021-08-01 22:45:00|15016.4|15014.4|15015|15013|15018.1|15016.1|15012.5|15010.5|318
1627858200000|2021-08-01 22:50:00|15014.6|15012.6|15013.6|15011.6|15015.7|15013.7|15012.6|15010.6|120
1627858500000|2021-08-01 22:55:00|15013.5|15011.5|15015.6|15013.6|15016.7|15014.7|15013.4|15011.4|152
1627858800000|2021-08-01 23:00:00|15015.7|15013.7|15015.9|15013.9|15018.6|15016.6|15015.4|15013.4|167
1627859100000|2021-08-01 23:05:00|15016|15014|15020.5|15018.5|15022.5|15020.5|15015.4|15013.4|303
1627859400000|2021-08-01 23:10:00|15020.4|15018.4|15018|15016|15020.4|15018.4|15015.4|15013.4|205
1627859700000|2021-08-01 23:15:00|15017.9|15015.9|15015|15013|15019.9|15017.9|15015|15013|172
1627860000000|2021-08-01 23:20:00|15015.1|15013.1|15017.4|15015.4|15017.4|15015.4|15013.9|15011.9|199
1627860300000|2021-08-01 23:25:00|15017.2|15015.2|15013.5|15011.5|15017.7|15015.7|15013|15011|164
1627860600000|2021-08-01 23:30:00|15013.6|15011.6|15012.2|15010.2|15014|15012|15008.9|15006.9|403
1627860900000|2021-08-01 23:35:00|15012|15010|15012|15010|15014.2|15012.2|15010.5|15008.5|258
1627861200000|2021-08-01 23:40:00|15011.9|15009.9|15009.1|15007.1|15012.9|15010.9|15008.1|15006.1|331
1627861500000|2021-08-01 23:45:00|15009.2|15007.2|15010.1|15008.1|15011.9|15009.9|15008.4|15006.4|177
1627861800000|2021-08-01 23:50:00|15010.2|15008.2|15013.5|15011.5|15013.7|15011.7|15009.6|15007.6|178
1627862100000|2021-08-01 23:55:00|15013.6|15011.6|15012.6|15010.6|15017.2|15015.2|15011.7|15009.7|255
1627862400000|2021-08-02 00:00:00|15012.5|15010.5|15008.6|15006.6|15016|15014|15006.7|15004.7|422
1627862700000|2021-08-02 00:05:00|15008.7|15006.7|15007.4|15005.4|15009.9|15007.9|15004.1|15002.1|412
1627863000000|2021-08-02 00:10:00|15007.2|15005.2|15014.5|15012.5|15016.1|15014.1|15007.2|15005.2|330
1627863300000|2021-08-02 00:15:00|15014.6|15012.6|15012.7|15010.7|15017.4|15015.4|15011.1|15009.1|347
1627863600000|2021-08-02 00:20:00|15012.6|15010.6|15014.4|15012.4|15016|15014|15011.7|15009.7|230
1627863900000|2021-08-02 00:25:00|15014.2|15012.2|15015.1|15013.1|15015.9|15013.9|15012.4|15010.4|157
1627864200000|2021-08-02 00:30:00|15015.2|15013.2|15018.2|15016.2|15018.2|15016.2|15014|15012|219
1627864500000|2021-08-02 00:35:00|15018.4|15016.4|15024.9|15022.9|15024.9|15022.9|15014.4|15012.4|526
1627864800000|2021-08-02 00:40:00|15024.7|15022.7|15022.4|15020.4|15025.1|15023.1|15020.9|15018.9|245
1627865100000|2021-08-02 00:45:00|15022.5|15020.5|15024.7|15022.7|15029.1|15027.1|15022.1|15020.1|540
1627865400000|2021-08-02 00:50:00|15025|15023|15029.1|15027.1|15029.7|15027.7|15024.9|15022.9|312
1627865700000|2021-08-02 00:55:00|15029.2|15027.2|15029.1|15027.1|15031|15029|15025.4|15023.4|439
1627866000000|2021-08-02 01:00:00|15029.2|15027.2|15029|15027|15032.6|15030.6|15027|15025|542
1627866300000|2021-08-02 01:05:00|15029.1|15027.1|15030.2|15028.2|15030.4|15028.4|15026.2|15024.2|243
1627866600000|2021-08-02 01:10:00|15030.4|15028.4|15032|15030|15032|15030|15028.1|15026.1|309
1627866900000|2021-08-02 01:15:00|15031.9|15029.9|15030.5|15028.5|15033.6|15031.6|15027|15025|321
1627867200000|2021-08-02 01:20:00|15030.4|15028.4|15028|15026|15030.4|15028.4|15025.7|15023.7|212
1627867500000|2021-08-02 01:25:00|15027.9|15025.9|15032.7|15030.7|15035.5|15033.5|15026.2|15024.2|641
1627867800000|2021-08-02 01:30:00|15032.9|15030.9|15027.5|15025.5|15035|15033|15027.5|15025.5|391
1627868100000|2021-08-02 01:35:00|15027.6|15025.6|15031.9|15029.9|15032.1|15030.1|15024.5|15022.5|389
1627868400000|2021-08-02 01:40:00|15031.7|15029.7|15026.4|15024.4|15032.6|15030.6|15026.2|15024.2|269
1627868700000|2021-08-02 01:45:00|15026.2|15024.2|15022.4|15020.4|15026.2|15024.2|15019.4|15017.4|613
1627869000000|2021-08-02 01:50:00|15022.2|15020.2|15021.4|15019.4|15024.1|15022.1|15020.7|15018.7|354
1627869300000|2021-08-02 01:55:00|15021.2|15019.2|15022.5|15020.5|15025.4|15023.4|15021|15019|348
1627869600000|2021-08-02 02:00:00|15022.6|15020.6|15012.2|15010.2|15023.2|15021.2|15011.1|15009.1|806
1627869900000|2021-08-02 02:05:00|15011.7|15009.7|15010.1|15008.1|15015.6|15013.6|15009|15007|477
1627870200000|2021-08-02 02:10:00|15010.2|15008.2|15015.4|15013.4|15016|15014|15009.6|15007.6|385
1627870500000|2021-08-02 02:15:00|15015.2|15013.2|15017.2|15015.2|15019.5|15017.5|15013.5|15011.5|405
1627870800000|2021-08-02 02:20:00|15017.1|15015.1|15019.1|15017.1|15019.5|15017.5|15013.7|15011.7|289
1627871100000|2021-08-02 02:25:00|15019|15017|15027.7|15025.7|15027.7|15025.7|15018.4|15016.4|535
1627871400000|2021-08-02 02:30:00|15027.6|15025.6|15025.4|15023.4|15029.9|15027.9|15024.7|15022.7|384
1627871700000|2021-08-02 02:35:00|15025.2|15023.2|15032.5|15030.5|15034.6|15032.6|15025.2|15023.2|584
1627872000000|2021-08-02 02:40:00|15032.4|15030.4|15034.5|15032.5|15038.5|15036.5|15032.2|15030.2|562
1627872300000|2021-08-02 02:45:00|15034.6|15032.6|15037|15035|15038.6|15036.6|15034.6|15032.6|300
1627872600000|2021-08-02 02:50:00|15037.1|15035.1|15045|15043|15045.6|15043.6|15035.9|15033.9|682
1627872900000|2021-08-02 02:55:00|15044.9|15042.9|15042.4|15040.4|15045.7|15043.7|15041.2|15039.2|498
1627873200000|2021-08-02 03:00:00|15042.2|15040.2|15043.7|15041.7|15043.9|15041.9|15038.6|15036.6|395
1627873500000|2021-08-02 03:05:00|15043.9|15041.9|15044|15042|15044.4|15042.4|15041.9|15039.9|200
1627873800000|2021-08-02 03:10:00|15043.9|15041.9|15039.2|15037.2|15044.4|15042.4|15039|15037|161
1627874100000|2021-08-02 03:15:00|15039.1|15037.1|15042.9|15040.9|15044|15042|15038.4|15036.4|333
1627874400000|2021-08-02 03:20:00|15042.7|15040.7|15040.1|15038.1|15043.4|15041.4|15039.5|15037.5|119
1627874700000|2021-08-02 03:25:00|15040|15038|15041.7|15039.7|15043|15041|15039.4|15037.4|142
1627875000000|2021-08-02 03:30:00|15041.9|15039.9|15039.9|15037.9|15042.7|15040.7|15039.2|15037.2|133
1627875300000|2021-08-02 03:35:00|15039.7|15037.7|15037.5|15035.5|15040.2|15038.2|15035.6|15033.6|225
1627875600000|2021-08-02 03:40:00|15037.2|15035.2|15039.7|15037.7|15040.1|15038.1|15035.1|15033.1|286
1627875900000|2021-08-02 03:45:00|15039.9|15037.9|15037.9|15035.9|15040|15038|15036.9|15034.9|111
1627876200000|2021-08-02 03:50:00|15037.7|15035.7|15037.6|15035.6|15038.2|15036.2|15036.1|15034.1|189
1627876500000|2021-08-02 03:55:00|15037.7|15035.7|15038.2|15036.2|15039|15037|15036.2|15034.2|118
1627876800000|2021-08-02 04:00:00|15038.1|15036.1|15036.2|15034.2|15038.7|15036.7|15035.6|15033.6|113
1627877100000|2021-08-02 04:05:00|15036.6|15034.6|15039|15037|15039.1|15037.1|15036.5|15034.5|120
1627877400000|2021-08-02 04:10:00|15039.1|15037.1|15037|15035|15039.1|15037.1|15036.9|15034.9|61
1627877700000|2021-08-02 04:15:00|15037.1|15035.1|15038.5|15036.5|15038.6|15036.6|15036.6|15034.6|102
1627878000000|2021-08-02 04:20:00|15038.6|15036.6|15039.1|15037.1|15040|15038|15038.5|15036.5|76
1627878300000|2021-08-02 04:25:00|15039.2|15037.2|15038.5|15036.5|15039.9|15037.9|15038|15036|46
1627878600000|2021-08-02 04:30:00|15038.4|15036.4|15039.5|15037.5|15039.6|15037.6|15038.2|15036.2|36
1627878900000|2021-08-02 04:35:00|15039.6|15037.6|15041.1|15039.1|15043.2|15041.2|15039.5|15037.5|263
1627879200000|2021-08-02 04:40:00|15041.2|15039.2|15042.2|15040.2|15042.7|15040.7|15040.7|15038.7|90
1627879500000|2021-08-02 04:45:00|15042.4|15040.4|15040|15038|15042.5|15040.5|15038.6|15036.6|207
1627879800000|2021-08-02 04:50:00|15039.9|15037.9|15040.2|15038.2|15040.7|15038.7|15038.5|15036.5|97
1627880100000|2021-08-02 04:55:00|15040.1|15038.1|15040|15038|15041|15039|15039.4|15037.4|53
1627880400000|2021-08-02 05:00:00|15040.1|15038.1|15042.2|15040.2|15042.6|15040.6|15038|15036|261
1627880700000|2021-08-02 05:05:00|15042.4|15040.4|15038|15036|15043.1|15041.1|15038|15036|249
1627881000000|2021-08-02 05:10:00|15038.1|15036.1|15043|15041|15043|15041|15036.7|15034.7|197
1627881300000|2021-08-02 05:15:00|15042.7|15040.7|15041.5|15039.5|15044.2|15042.2|15040.1|15038.1|138
1627881600000|2021-08-02 05:20:00|15041.4|15039.4|15043|15041|15043|15041|15039.7|15037.7|162
1627881900000|2021-08-02 05:25:00|15042.9|15040.9|15046.2|15044.2|15047.1|15045.1|15042.7|15040.7|360
1627882200000|2021-08-02 05:30:00|15046.4|15044.4|15050.9|15048.9|15052.7|15050.7|15046.2|15044.2|557
1627882500000|2021-08-02 05:35:00|15051.1|15049.1|15049.5|15047.5|15054.4|15052.4|15048.6|15046.6|304
1627882800000|2021-08-02 05:40:00|15049.4|15047.4|15049.5|15047.5|15051.1|15049.1|15048.4|15046.4|164
1627883100000|2021-08-02 05:45:00|15049.4|15047.4|15045.7|15043.7|15051.1|15049.1|15045.5|15043.5|218
1627883400000|2021-08-02 05:50:00|15045.5|15043.5|15045.1|15043.1|15047.2|15045.2|15044.6|15042.6|159
1627883700000|2021-08-02 05:55:00|15045|15043|15044.2|15042.2|15045.5|15043.5|15043.5|15041.5|112
1627884000000|2021-08-02 06:00:00|15044.4|15042.4|15046.5|15044.5|15046.6|15044.6|15036.5|15034.5|677
1627884300000|2021-08-02 06:05:00|15046.4|15044.4|15048.2|15046.2|15050.1|15048.1|15044.4|15042.4|389
1627884600000|2021-08-02 06:10:00|15047.9|15045.9|15047|15045|15049.4|15047.4|15044.9|15042.9|214
1627884900000|2021-08-02 06:15:00|15047.1|15045.1|15051.2|15049.2|15052|15050|15045.5|15043.5|413
1627885200000|2021-08-02 06:20:00|15051.4|15049.4|15051.2|15049.2|15056|15054|15051|15049|430
1627885500000|2021-08-02 06:25:00|15051.4|15049.4|15048.6|15046.6|15051.5|15049.5|15047.1|15045.1|275
1627885800000|2021-08-02 06:30:00|15048.7|15046.7|15052.1|15050.1|15053.4|15051.4|15048.1|15046.1|185
1627886100000|2021-08-02 06:35:00|15052|15050|15051.2|15049.2|15052.1|15050.1|15048.5|15046.5|193
1627886400000|2021-08-02 06:40:00|15051|15049|15053.6|15051.6|15053.7|15051.7|15050.4|15048.4|121
1627886700000|2021-08-02 06:45:00|15053.5|15051.5|15055.4|15053.4|15056|15054|15052.2|15050.2|200
1627887000000|2021-08-02 06:50:00|15055.5|15053.5|15051.5|15049.5|15056.4|15054.4|15050.9|15048.9|244
1627887300000|2021-08-02 06:55:00|15051.6|15049.6|15047.9|15045.9|15052.5|15050.5|15046|15044|345
1627887600000|2021-08-02 07:00:00|15047.6|15045.6|15059.5|15057.5|15062.6|15060.6|15045.9|15043.9|1360
1627887900000|2021-08-02 07:05:00|15059.2|15057.2|15062.6|15060.6|15066.7|15064.7|15059.1|15057.1|906
1627888200000|2021-08-02 07:10:00|15062.5|15060.5|15058.1|15056.1|15064.1|15062.1|15055.6|15053.6|473
1627888500000|2021-08-02 07:15:00|15058|15056|15054|15052|15059.4|15057.4|15051.5|15049.5|574
1627888800000|2021-08-02 07:20:00|15054.1|15052.1|15051|15049|15058.4|15056.4|15050.5|15048.5|602
1627889100000|2021-08-02 07:25:00|15050.9|15048.9|15053.1|15051.1|15053.7|15051.7|15049.2|15047.2|462
1627889400000|2021-08-02 07:30:00|15053.4|15051.4|15054|15052|15055|15053|15050.9|15048.9|232
1627889700000|2021-08-02 07:35:00|15053.9|15051.9|15052.7|15050.7|15056.5|15054.5|15051.9|15049.9|239
1627890000000|2021-08-02 07:40:00|15052.9|15050.9|15051.2|15049.2|15054.7|15052.7|15050.5|15048.5|253
1627890300000|2021-08-02 07:45:00|15051.4|15049.4|15052|15050|15054.4|15052.4|15050.9|15048.9|153
1627890600000|2021-08-02 07:50:00|15052.4|15050.4|15047.9|15045.9|15055|15053|15047.6|15045.6|372
1627890900000|2021-08-02 07:55:00|15048|15046|15049.5|15047.5|15050.7|15048.7|15045.6|15043.6|558
1627891200000|2021-08-02 08:00:00|15048.9|15046.9|15051|15049|15051.6|15049.6|15045.6|15043.6|368
1627891500000|2021-08-02 08:05:00|15050.7|15048.7|15050|15048|15052.1|15050.1|15047|15045|352
1627891800000|2021-08-02 08:10:00|15049.9|15047.9|15047.7|15045.7|15050.6|15048.6|15044.2|15042.2|386
1627892100000|2021-08-02 08:15:00|15047.9|15045.9|15046.5|15044.5|15049.9|15047.9|15044.7|15042.7|357
1627892400000|2021-08-02 08:20:00|15046.4|15044.4|15043|15041|15047|15045|15039.1|15037.1|602
1627892700000|2021-08-02 08:25:00|15042.5|15040.5|15044.2|15042.2|15044.5|15042.5|15040.4|15038.4|253
1627893000000|2021-08-02 08:30:00|15044.1|15042.1|15047.5|15045.5|15048.9|15046.9|15042.4|15040.4|386
1627893300000|2021-08-02 08:35:00|15047.6|15045.6|15047.2|15045.2|15051.4|15049.4|15047|15045|312
1627893600000|2021-08-02 08:40:00|15047.4|15045.4|15049.9|15047.9|15051.5|15049.5|15047.1|15045.1|166
1627893900000|2021-08-02 08:45:00|15049.7|15047.7|15047.7|15045.7|15050.4|15048.4|15047.5|15045.5|165
1627894200000|2021-08-02 08:50:00|15047.9|15045.9|15048|15046|15051|15049|15047.5|15045.5|141
1627894500000|2021-08-02 08:55:00|15047.9|15045.9|15051.4|15049.4|15051.4|15049.4|15046.2|15044.2|183
1627894800000|2021-08-02 09:00:00|15051.5|15049.5|15049.7|15047.7|15052|15050|15048.2|15046.2|190
1627895100000|2021-08-02 09:05:00|15049.9|15047.9|15048.7|15046.7|15051|15049|15047.6|15045.6|98
1627895400000|2021-08-02 09:10:00|15049|15047|15047.4|15045.4|15049.2|15047.2|15046.7|15044.7|100
1627895700000|2021-08-02 09:15:00|15047.2|15045.2|15047.1|15045.1|15049.5|15047.5|15046.2|15044.2|98
1627896000000|2021-08-02 09:20:00|15047|15045|15043.7|15041.7|15048|15046|15042.1|15040.1|311
1627896300000|2021-08-02 09:25:00|15044.5|15042.5|15046|15044|15046.5|15044.5|15042|15040|239
1627896600000|2021-08-02 09:30:00|15045.9|15043.9|15048.5|15046.5|15050.9|15048.9|15044.7|15042.7|330
1627896900000|2021-08-02 09:35:00|15048.4|15046.4|15051.9|15049.9|15053.6|15051.6|15048.2|15046.2|395
1627897200000|2021-08-02 09:40:00|15052|15050|15055|15053|15056|15054|15051.4|15049.4|288
1627897500000|2021-08-02 09:45:00|15055.1|15053.1|15052.7|15050.7|15056|15054|15051.1|15049.1|181
1627897800000|2021-08-02 09:50:00|15052.6|15050.6|15054.2|15052.2|15055.7|15053.7|15050.9|15048.9|197
1627898100000|2021-08-02 09:55:00|15054.5|15052.5|15052|15050|15055.6|15053.6|15051.9|15049.9|152
1627898400000|2021-08-02 10:00:00|15052.1|15050.1|15049.7|15047.7|15053|15051|15044.6|15042.6|678
1627898700000|2021-08-02 10:05:00|15049.9|15047.9|15046.9|15044.9|15050.7|15048.7|15045.7|15043.7|215
1627899000000|2021-08-02 10:10:00|15046.7|15044.7|15037.9|15035.9|15048|15046|15037.2|15035.2|508
1627899300000|2021-08-02 10:15:00|15038|15036|15042.2|15040.2|15042.5|15040.5|15034.1|15032.1|549
1627899600000|2021-08-02 10:20:00|15042.4|15040.4|15044.7|15042.7|15045.4|15043.4|15040.4|15038.4|272
1627899900000|2021-08-02 10:25:00|15044.6|15042.6|15047.2|15045.2|15047.4|15045.4|15044.6|15042.6|203
1627900200000|2021-08-02 10:30:00|15047.4|15045.4|15039.5|15037.5|15047.4|15045.4|15038.7|15036.7|239
1627900500000|2021-08-02 10:35:00|15039.4|15037.4|15041.1|15039.1|15042.7|15040.7|15037.7|15035.7|227
1627900800000|2021-08-02 10:40:00|15041|15039|15036.7|15034.7|15042.2|15040.2|15036.5|15034.5|210
1627901100000|2021-08-02 10:45:00|15036.6|15034.6|15041.2|15039.2|15041.5|15039.5|15034.5|15032.5|345
1627901400000|2021-08-02 10:50:00|15041.1|15039.1|15036|15034|15041.2|15039.2|15032.4|15030.4|558
1627901700000|2021-08-02 10:55:00|15035.7|15033.7|15017.1|15015.1|15036.2|15034.2|15011.1|15009.1|1658
1627902000000|2021-08-02 11:00:00|15014.5|15012.5|15015.9|15013.9|15019.9|15017.9|15008|15006|1586
1627902300000|2021-08-02 11:05:00|15016|15014|15021.9|15019.9|15022.1|15020.1|15013.2|15011.2|617
1627902600000|2021-08-02 11:10:00|15021.7|15019.7|15026.6|15024.6|15027.4|15025.4|15021.2|15019.2|622
1627902900000|2021-08-02 11:15:00|15026.5|15024.5|15031|15029|15032.6|15030.6|15025.2|15023.2|637
1627903200000|2021-08-02 11:20:00|15031.2|15029.2|15028.5|15026.5|15032.5|15030.5|15028.4|15026.4|321
1627903500000|2021-08-02 11:25:00|15028.4|15026.4|15025.2|15023.2|15030.4|15028.4|15023.1|15021.1|627
1627903800000|2021-08-02 11:30:00|15025.1|15023.1|15030.7|15028.7|15031.6|15029.6|15023.6|15021.6|462
1627904100000|2021-08-02 11:35:00|15030.6|15028.6|15033.5|15031.5|15034.4|15032.4|15028.7|15026.7|391
1627904400000|2021-08-02 11:40:00|15033.4|15031.4|15035.7|15033.7|15036.2|15034.2|15032.7|15030.7|272
1627904700000|2021-08-02 11:45:00|15035.6|15033.6|15038.5|15036.5|15040|15038|15035.5|15033.5|553
1627905000000|2021-08-02 11:50:00|15038.6|15036.6|15039|15037|15040.2|15038.2|15036.5|15034.5|326
1627905300000|2021-08-02 11:55:00|15038.9|15036.9|15039.9|15037.9|15042.4|15040.4|15038.9|15036.9|485
1627905600000|2021-08-02 12:00:00|15039.7|15037.7|15038.2|15036.2|15044.6|15042.6|15036.5|15034.5|947
1627905900000|2021-08-02 12:05:00|15038|15036|15036.5|15034.5|15038.7|15036.7|15032.9|15030.9|582
1627906200000|2021-08-02 12:10:00|15036.6|15034.6|15041|15039|15042|15040|15036.6|15034.6|404
1627906500000|2021-08-02 12:15:00|15040.9|15038.9|15039|15037|15041|15039|15036.1|15034.1|321
1627906800000|2021-08-02 12:20:00|15038.9|15036.9|15030|15028|15039.1|15037.1|15023.4|15021.4|1215
1627907100000|2021-08-02 12:25:00|15029.9|15027.9|15029.2|15027.2|15030.5|15028.5|15022|15020|657
1627907400000|2021-08-02 12:30:00|15029.4|15027.4|15038.2|15036.2|15040.9|15038.9|15027.6|15025.6|967
1627907700000|2021-08-02 12:35:00|15038.4|15036.4|15031.7|15029.7|15039.9|15037.9|15029.7|15027.7|567
1627908000000|2021-08-02 12:40:00|15031.9|15029.9|15034.5|15032.5|15036|15034|15030.2|15028.2|362
1627908300000|2021-08-02 12:45:00|15034.6|15032.6|15027.7|15025.7|15037.6|15035.6|15027.7|15025.7|581
1627908600000|2021-08-02 12:50:00|15027.9|15025.9|15029|15027|15032|15030|15027.5|15025.5|386
1627908900000|2021-08-02 12:55:00|15028.9|15026.9|15031.5|15029.5|15031.9|15029.9|15027.5|15025.5|450
1627909200000|2021-08-02 13:00:00|15031.7|15029.7|15040.6|15038.6|15041.5|15039.5|15031.1|15029.1|909
1627909500000|2021-08-02 13:05:00|15040.7|15038.7|15033.7|15031.7|15041|15039|15027.1|15025.1|1290
1627909800000|2021-08-02 13:10:00|15033.6|15031.6|15039.5|15037.5|15039.9|15037.9|15033.6|15031.6|515
1627910100000|2021-08-02 13:15:00|15039.4|15037.4|15040.7|15038.7|15040.7|15038.7|15037.6|15035.6|469
1627910400000|2021-08-02 13:20:00|15040.5|15038.5|15040.5|15038.5|15045.4|15043.4|15037.9|15035.9|1131
1627910700000|2021-08-02 13:25:00|15040.6|15038.6|15037.6|15035.6|15043.9|15041.9|15027.7|15025.7|2784
1627911000000|2021-08-02 13:30:00|15037.5|15035.5|15033.5|15032.5|15054.2|15053.2|15023.4|15022.4|17161
1627911300000|2021-08-02 13:35:00|15032.9|15031.9|14996.7|14995.7|15035.2|15034.2|14985.4|14984.4|15069
1627911600000|2021-08-02 13:40:00|14996.2|14995.2|14965.2|14964.2|15000|14999|14961.1|14960.1|13951
1627911900000|2021-08-02 13:45:00|14965.5|14964.5|14969.2|14968.2|14977|14976|14950.7|14949.7|11572
1627912200000|2021-08-02 13:50:00|14969|14968|14975|14974|14978.9|14977.9|14946.5|14945.5|11274
1627912500000|2021-08-02 13:55:00|14974.6|14973.6|14986.9|14985.9|14987|14986|14974.6|14973.6|5991
1627912800000|2021-08-02 14:00:00|14982.5|14981.5|14977.1|14976.1|14993.7|14992.7|14973.1|14972.1|9379
1627913100000|2021-08-02 14:05:00|14977.2|14976.2|14981|14980|14985.2|14984.2|14953.2|14952.2|9078
1627913400000|2021-08-02 14:10:00|14980.9|14979.9|15008.7|15007.7|15009.4|15008.4|14980.6|14979.6|7853
1627913700000|2021-08-02 14:15:00|15008.9|15007.9|15027.9|15026.9|15027.9|15026.9|15005.7|15004.7|6835
1627914000000|2021-08-02 14:20:00|15028.2|15027.2|15014.5|15013.5|15034.9|15033.9|15013.7|15012.7|7644
1627914300000|2021-08-02 14:25:00|15014.4|15013.4|15021.4|15020.4|15025.7|15024.7|15010.4|15009.4|6121
1627914600000|2021-08-02 14:30:00|15021.5|15020.5|15005.9|15004.9|15030|15029|15005.9|15004.9|5833
1627914900000|2021-08-02 14:35:00|15005.8|15004.8|15012.4|15011.4|15016|15015|15003.7|15002.7|4522
1627915200000|2021-08-02 14:40:00|15012.5|15011.5|15009.2|15008.2|15023.3|15022.3|15009.2|15008.2|4989
1627915500000|2021-08-02 14:45:00|15009.5|15008.5|15025.3|15024.3|15030.2|15029.2|15002.8|15001.8|5315
1627915800000|2021-08-02 14:50:00|15025.4|15024.4|15039.4|15038.4|15040.7|15039.7|15022.3|15021.3|5464
1627916100000|2021-08-02 14:55:00|15039.2|15038.2|15038.4|15037.4|15043|15042|15030.9|15029.9|5063
1627916400000|2021-08-02 15:00:00|15039.3|15038.3|15035.9|15034.9|15041.4|15040.4|15022.8|15021.8|5163
1627916700000|2021-08-02 15:05:00|15036|15035|15044.4|15043.4|15048.8|15047.8|15035.2|15034.2|4788
1627917000000|2021-08-02 15:10:00|15044.5|15043.5|15047.4|15046.4|15053.2|15052.2|15041.5|15040.5|3980
1627917300000|2021-08-02 15:15:00|15047.3|15046.3|15055.4|15054.4|15059.8|15058.8|15046.2|15045.2|4964
1627917600000|2021-08-02 15:20:00|15055.2|15054.2|15057.5|15056.5|15061.5|15060.5|15052.7|15051.7|3775
1627917900000|2021-08-02 15:25:00|15057.7|15056.7|15055.4|15054.4|15059.3|15058.3|15043.8|15042.8|3884
1627918200000|2021-08-02 15:30:00|15055.3|15054.3|15051.4|15050.4|15058.7|15057.7|15046.8|15045.8|3362
1627918500000|2021-08-02 15:35:00|15051.5|15050.5|15054.2|15053.2|15063.2|15062.2|15047.7|15046.7|4461
1627918800000|2021-08-02 15:40:00|15054.3|15053.3|15052.4|15051.4|15060.4|15059.4|15048.8|15047.8|4128
1627919100000|2021-08-02 15:45:00|15052.2|15051.2|15047.2|15046.2|15055.7|15054.7|15045.4|15044.4|2720
1627919400000|2021-08-02 15:50:00|15046.9|15045.9|15039.7|15038.7|15050|15049|15033.4|15032.4|4456
1627919700000|2021-08-02 15:55:00|15039.5|15038.5|15013.4|15012.4|15044.7|15043.7|15009.9|15008.9|7299
1627920000000|2021-08-02 16:00:00|15013.9|15012.9|15004.2|15003.2|15013.9|15012.9|14990.7|14989.7|7696
1627920300000|2021-08-02 16:05:00|15004.7|15003.7|14975.8|14974.8|15004.9|15003.9|14975.4|14974.4|6106
1627920600000|2021-08-02 16:10:00|14975.9|14974.9|14994.9|14993.9|14996.4|14995.4|14974|14973|5823
1627920900000|2021-08-02 16:15:00|14994.4|14993.4|15002.5|15001.5|15003|15002|14992.5|14991.5|4223
1627921200000|2021-08-02 16:20:00|15002.7|15001.7|15003.3|15002.3|15009|15008|14988.5|14987.5|4650
1627921500000|2021-08-02 16:25:00|15003.4|15002.4|14996.3|14995.3|15007|15006|14993.9|14992.9|4036
1627921800000|2021-08-02 16:30:00|14996.4|14995.4|15005.2|15004.2|15010.5|15009.5|14992.4|14991.4|4623
1627922100000|2021-08-02 16:35:00|15004.9|15003.9|15008.5|15007.5|15012.4|15011.4|15002.8|15001.8|2258
1627922400000|2021-08-02 16:40:00|15007.4|15006.4|15007.6|15006.6|15016.4|15015.4|15002.4|15001.4|3221
1627922700000|2021-08-02 16:45:00|15007.7|15006.7|15003.9|15002.9|15011.7|15010.7|14997.2|14996.2|2768
1627923000000|2021-08-02 16:50:00|15004.1|15003.1|15004.6|15003.6|15013.7|15012.7|14997.2|14996.2|2416
1627923300000|2021-08-02 16:55:00|15004.7|15003.7|15000.6|14999.6|15008.1|15007.1|14991.8|14990.8|2621
1627923600000|2021-08-02 17:00:00|15000.7|14999.7|15008.6|15007.6|15012.7|15011.7|14999.9|14998.9|2533
1627923900000|2021-08-02 17:05:00|15008.7|15007.7|15008.8|15007.8|15013.3|15012.3|15002.7|15001.7|2017
1627924200000|2021-08-02 17:10:00|15008.9|15007.9|15012.6|15011.6|15019.7|15018.7|15007.1|15006.1|2535
1627924500000|2021-08-02 17:15:00|15012.7|15011.7|15019.8|15018.8|15022.9|15021.9|15011.9|15010.9|2101
1627924800000|2021-08-02 17:20:00|15019.9|15018.9|15021.9|15020.9|15023.8|15022.8|15016.2|15015.2|1787
1627925100000|2021-08-02 17:25:00|15021.7|15020.7|15013.3|15012.3|15025.6|15024.6|15012.1|15011.1|2546
1627925400000|2021-08-02 17:30:00|15013.4|15012.4|15016.3|15015.3|15019.8|15018.8|15007.2|15006.2|2689
1627925700000|2021-08-02 17:35:00|15016.2|15015.2|15005.1|15004.1|15016.8|15015.8|15001.2|15000.2|2745
1627926000000|2021-08-02 17:40:00|15005.2|15004.2|14999.8|14998.8|15011.2|15010.2|14999.8|14998.8|2222
1627926300000|2021-08-02 17:45:00|14999.7|14998.7|14996.8|14995.8|15003.8|15002.8|14992.4|14991.4|2747
1627926600000|2021-08-02 17:50:00|14996.7|14995.7|14994.8|14993.8|14997.4|14996.4|14984.7|14983.7|3216
1627926900000|2021-08-02 17:55:00|14994.9|14993.9|14997.3|14996.3|15002.4|15001.4|14992.3|14991.3|2620
1627927200000|2021-08-02 18:00:00|14996.9|14995.9|14993.9|14992.9|15001.7|15000.7|14991.3|14990.3|2180
1627927500000|2021-08-02 18:05:00|14993.8|14992.8|14994.9|14993.9|15004.2|15003.2|14989.7|14988.7|2766
1627927800000|2021-08-02 18:10:00|14994.8|14993.8|14999.7|14998.7|15003.1|15002.1|14993.6|14992.6|1659
1627928100000|2021-08-02 18:15:00|14999.8|14998.8|15006.9|15005.9|15006.9|15005.9|14999.4|14998.4|1930
1627928400000|2021-08-02 18:20:00|15006.8|15005.8|14997.6|14996.6|15008.3|15007.3|14996.1|14995.1|2332
1627928700000|2021-08-02 18:25:00|14997.7|14996.7|14997.9|14996.9|15000.7|14999.7|14994.2|14993.2|1958
1627929000000|2021-08-02 18:30:00|14997.8|14996.8|15003.7|15002.7|15006.7|15005.7|14995.4|14994.4|2221
1627929300000|2021-08-02 18:35:00|15004.1|15003.1|15007.3|15006.3|15008.2|15007.2|15000.7|14999.7|1612
1627929600000|2021-08-02 18:40:00|15007.4|15006.4|15009.1|15008.1|15010.9|15009.9|15001.9|15000.9|1854
1627929900000|2021-08-02 18:45:00|15009.2|15008.2|15005.4|15004.4|15010.6|15009.6|15000.7|14999.7|2010
1627930200000|2021-08-02 18:50:00|15005.6|15004.6|15003.8|15002.8|15010.7|15009.7|15001.9|15000.9|2105
1627930500000|2021-08-02 18:55:00|15003.9|15002.9|15002.2|15001.2|15006.8|15005.8|14998.7|14997.7|1575
1627930800000|2021-08-02 19:00:00|15002.3|15001.3|15005.4|15004.4|15009.9|15008.9|14997.4|14996.4|2243
1627931100000|2021-08-02 19:05:00|15005.3|15004.3|14997.2|14996.2|15006.9|15005.9|14994.2|14993.2|3170
1627931400000|2021-08-02 19:10:00|14997.1|14996.1|14993.1|14992.1|15000.8|14999.8|14991.2|14990.2|2772
1627931700000|2021-08-02 19:15:00|14993.2|14992.2|14991.2|14990.2|14997.8|14996.8|14989.1|14988.1|2674
1627932000000|2021-08-02 19:20:00|14991.6|14990.6|14978.9|14977.9|14991.9|14990.9|14977.9|14976.9|4356
1627932300000|2021-08-02 19:25:00|14978.7|14977.7|14969.6|14968.6|14980.4|14979.4|14967.9|14966.9|3208
1627932600000|2021-08-02 19:30:00|14969.9|14968.9|14971.4|14970.4|14972.9|14971.9|14963|14962|5038
1627932900000|2021-08-02 19:35:00|14971.2|14970.2|14960.5|14959.5|14975|14974|14959.5|14958.5|4470
1627933200000|2021-08-02 19:40:00|14961|14960|14951.2|14950.2|14964|14963|14950.2|14949.2|4968
1627933500000|2021-08-02 19:45:00|14950.6|14949.6|14947.9|14946.9|14956.2|14955.2|14944.4|14943.4|3601
1627933800000|2021-08-02 19:50:00|14949.4|14948.4|14954|14953|14961|14960|14945.1|14944.1|7054
1627934100000|2021-08-02 19:55:00|14954.1|14953.1|14966|14965|14967|14966|14951.6|14950.6|8411
1627934400000|2021-08-02 20:00:00|14965.2|14964.2|14972.5|14970.5|14978|14976|14965.2|14963.7|3434
1627934700000|2021-08-02 20:05:00|14972.4|14970.4|14973.9|14971.9|14976.1|14974.1|14971|14969|1086
1627935000000|2021-08-02 20:10:00|14974.4|14972.4|14977.1|14975.1|14978.7|14976.7|14974|14972|1448
1627935300000|2021-08-02 20:15:00|14977|14975|14973.2|14971.2|14977.6|14975.6|14971.1|14969.1|508
1627935600000|2021-08-02 20:20:00|14973.4|14971.4|14971|14969|14973.7|14971.7|14969.6|14967.6|257
1627935900000|2021-08-02 20:25:00|14971.1|14969.1|14972.2|14970.2|14973.1|14971.1|14970.6|14968.6|150
1627936200000|2021-08-02 20:30:00|14972.1|14970.1|14969.1|14967.1|14972.5|14970.5|14969|14967|203
1627936500000|2021-08-02 20:35:00|14969|14967|14969|14967|14971.2|14969.2|14967.7|14965.7|186
1627936800000|2021-08-02 20:40:00|14969.1|14967.1|14969.5|14967.5|14969.6|14967.6|14967.6|14965.6|183
1627937100000|2021-08-02 20:45:00|14969.6|14967.6|14969.1|14967.1|14972.1|14970.1|14968.1|14966.1|360
1627937400000|2021-08-02 20:50:00|14969.2|14967.2|14972|14970|14972.2|14970.2|14969.1|14967.1|117
1627937700000|2021-08-02 20:55:00|14972.1|14970.1|14974.4|14969.4|14974.6|14971.7|14969.9|14967.9|253
1627938000000|2021-08-02 21:00:00|14974.3|14969.3|14973.5|14968.5|14975.5|14970.5|14973.3|14968.3|0
1627938300000|2021-08-02 21:05:00|14973.6|14968.6|14972.6|14967.6|14973.6|14968.6|14972.5|14967.5|0
1627938600000|2021-08-02 21:10:00|14973.1|14968.1|14972.7|14967.7|14973.1|14968.1|14972.6|14967.6|0
1627938900000|2021-08-02 21:15:00|14972.5|14967.5|14972.2|14967.2|14972.5|14967.5|14971.6|14966.6|0
1627939200000|2021-08-02 21:20:00|14972.3|14967.3|14972|14967|14972.6|14967.6|14971.5|14966.5|0
1627939500000|2021-08-02 21:25:00|14971.7|14966.7|14971.8|14966.8|14971.9|14966.9|14971.3|14966.3|0
1627939800000|2021-08-02 21:30:00|14971.9|14966.9|14971.4|14966.4|14971.9|14966.9|14971.1|14966.1|0
1627940100000|2021-08-02 21:35:00|14970.5|14965.5|14971.6|14966.6|14971.7|14966.7|14970.5|14965.5|0
1627940400000|2021-08-02 21:40:00|14971.5|14966.5|14970.6|14965.6|14971.6|14966.6|14970.6|14965.6|0
1627940700000|2021-08-02 21:45:00|14970.5|14965.5|14971.2|14966.2|14971.3|14966.3|14970.5|14965.5|0
1627941000000|2021-08-02 21:50:00|14971.3|14966.3|14971.2|14966.2|14971.3|14966.3|14971.1|14966.1|0
1627941300000|2021-08-02 21:55:00|14971|14966|14971|14966|14972.1|14967.1|14970.9|14965.9|0
1627941600000|2021-08-02 22:00:00|14972.7|14970.7|14971.9|14969.9|14975.5|14973.5|14970.1|14968.1|593
1627941900000|2021-08-02 22:05:00|14972.2|14970.2|14977|14975|14977.5|14975.5|14971.6|14969.6|237
1627942200000|2021-08-02 22:10:00|14977.1|14975.1|14974.9|14972.9|14978|14976|14974.6|14972.6|201
1627942500000|2021-08-02 22:15:00|14975|14973|14975.7|14973.7|14976|14974|14973.7|14971.7|84
1627942800000|2021-08-02 22:20:00|14975.9|14973.9|14976|14974|14976.5|14974.5|14975.1|14973.1|91
1627943100000|2021-08-02 22:25:00|14976.1|14974.1|14971.9|14969.9|14977.2|14975.2|14971.5|14969.5|121
1627943400000|2021-08-02 22:30:00|14972|14970|14976.5|14974.5|14976.6|14974.6|14971.9|14969.9|158
1627943700000|2021-08-02 22:35:00|14976.6|14974.6|14974.6|14972.6|14978|14976|14974.2|14972.2|129
1627944000000|2021-08-02 22:40:00|14974.7|14972.7|14975.9|14973.9|14976.7|14974.7|14973.9|14971.9|171
1627944300000|2021-08-02 22:45:00|14976.1|14974.1|14982.6|14980.6|14984.9|14982.9|14975.9|14973.9|586
1627944600000|2021-08-02 22:50:00|14982.7|14980.7|14982.1|14980.1|14984|14982|14981.1|14979.1|144
1627944900000|2021-08-02 22:55:00|14982|14980|14979.2|14977.2|14982.1|14980.1|14979|14977|153
1627945200000|2021-08-02 23:00:00|14979.1|14977.1|14978.7|14976.7|14981.4|14979.4|14978.6|14976.6|155
1627945500000|2021-08-02 23:05:00|14978.6|14976.6|14977.1|14975.1|14978.6|14976.6|14975.5|14973.5|152
1627945800000|2021-08-02 23:10:00|14977.2|14975.2|14978.7|14976.7|14978.7|14976.7|14977|14975|76
1627946100000|2021-08-02 23:15:00|14978.6|14976.6|14978.4|14976.4|14978.6|14976.6|14976.1|14974.1|66
1627946400000|2021-08-02 23:20:00|14978.5|14976.5|14979.5|14977.5|14979.7|14977.7|14976.9|14974.9|65
1627946700000|2021-08-02 23:25:00|14978.6|14976.6|14976.7|14974.7|14979.4|14977.4|14976.4|14974.4|107
1627947000000|2021-08-02 23:30:00|14976.6|14974.6|14979.1|14977.1|14980.5|14978.5|14976.1|14974.1|106
1627947300000|2021-08-02 23:35:00|14979.2|14977.2|14973.2|14971.2|14980.2|14978.2|14972.7|14970.7|146
1627947600000|2021-08-02 23:40:00|14973.4|14971.4|14967.4|14965.4|14974.1|14972.1|14964.5|14962.5|527
1627947900000|2021-08-02 23:45:00|14967.5|14965.5|14968.7|14966.7|14970.9|14968.9|14965.7|14963.7|271
1627948200000|2021-08-02 23:50:00|14968.9|14966.9|14972.5|14970.5|14973.6|14971.6|14968.4|14966.4|163
1627948500000|2021-08-02 23:55:00|14972.4|14970.4|14973.6|14971.6|14975.1|14973.1|14972|14970|266
1627948800000|2021-08-03 00:00:00|14974|14972|14990.4|14988.4|14990.5|14988.5|14972.7|14970.7|1032
1627949100000|2021-08-03 00:05:00|14990.2|14988.2|14990.6|14988.6|14994|14992|14987.4|14985.4|699
1627949400000|2021-08-03 00:10:00|14990.7|14988.7|14995.2|14993.2|14996.2|14994.2|14990.5|14988.5|443
1627949700000|2021-08-03 00:15:00|14995.4|14993.4|14993.2|14991.2|14996.7|14994.7|14992.2|14990.2|329
1627950000000|2021-08-03 00:20:00|14993.4|14991.4|14994|14992|14999.1|14997.1|14992.6|14990.6|562
1627950300000|2021-08-03 00:25:00|14994.1|14992.1|14995.2|14993.2|15000|14998|14993.9|14991.9|740
1627950600000|2021-08-03 00:30:00|14994.7|14992.7|14993.6|14991.6|14996.6|14994.6|14993.5|14991.5|230
1627950900000|2021-08-03 00:35:00|14993.7|14991.7|14992.4|14990.4|14995.5|14993.5|14991.9|14989.9|223
1627951200000|2021-08-03 00:40:00|14992.5|14990.5|14989.1|14987.1|14993.2|14991.2|14988.9|14986.9|270
1627951500000|2021-08-03 00:45:00|14989|14987|14988|14986|14991.5|14989.5|14988|14986|215
1627951800000|2021-08-03 00:50:00|14988.4|14986.4|14989.2|14987.2|14990.9|14988.9|14985.9|14983.9|212
1627952100000|2021-08-03 00:55:00|14989.1|14987.1|14989.2|14987.2|14990|14988|14987.2|14985.2|225
1627952400000|2021-08-03 01:00:00|14989.5|14987.5|14989.1|14987.1|14991.7|14989.7|14989|14987|286
1627952700000|2021-08-03 01:05:00|14989.2|14987.2|14988.6|14986.6|14990.2|14988.2|14987.1|14985.1|185
1627953000000|2021-08-03 01:10:00|14988.5|14986.5|14984.1|14982.1|14989.4|14987.4|14983.1|14981.1|328
1627953300000|2021-08-03 01:15:00|14984|14982|14982.7|14980.7|14986.9|14984.9|14974.2|14972.2|888
1627953600000|2021-08-03 01:20:00|14982.6|14980.6|14981.9|14979.9|14985|14983|14980.5|14978.5|261
1627953900000|2021-08-03 01:25:00|14981.7|14979.7|14981|14979|14982.5|14980.5|14975.9|14973.9|356
1627954200000|2021-08-03 01:30:00|14981.1|14979.1|14970.6|14968.6|14982|14980|14969.2|14967.2|680
1627954500000|2021-08-03 01:35:00|14970.5|14968.5|14974.2|14972.2|14978.9|14976.9|14969.5|14967.5|627
1627954800000|2021-08-03 01:40:00|14974.1|14972.1|14967.9|14965.9|14974.2|14972.2|14960.9|14958.9|776
1627955100000|2021-08-03 01:45:00|14968|14966|14969.4|14967.4|14971.5|14969.5|14963.9|14961.9|359
1627955400000|2021-08-03 01:50:00|14969.5|14967.5|14967.4|14965.4|14971.1|14969.1|14964.5|14962.5|282
1627955700000|2021-08-03 01:55:00|14967.2|14965.2|14967.6|14965.6|14969.2|14967.2|14965.2|14963.2|151
1627956000000|2021-08-03 02:00:00|14967.7|14965.7|14959.9|14957.9|14968.5|14966.5|14954.2|14952.2|769
1627956300000|2021-08-03 02:05:00|14959.7|14957.7|14972.4|14970.4|14972.5|14970.5|14957.4|14955.4|672
1627956600000|2021-08-03 02:10:00|14972.5|14970.5|14966.2|14964.2|14972.5|14970.5|14965.7|14963.7|346
1627956900000|2021-08-03 02:15:00|14966.1|14964.1|14963.1|14961.1|14969.7|14967.7|14961.5|14959.5|303
1627957200000|2021-08-03 02:20:00|14963|14961|14963|14961|14965.6|14963.6|14962.4|14960.4|179
1627957500000|2021-08-03 02:25:00|14962.9|14960.9|14962.4|14960.4|14967.1|14965.1|14960.5|14958.5|362
1627957800000|2021-08-03 02:30:00|14962.5|14960.5|14961.6|14959.6|14964.2|14962.2|14957.4|14955.4|377
1627958100000|2021-08-03 02:35:00|14962.1|14960.1|14960.6|14958.6|14963.6|14961.6|14958.5|14956.5|297
1627958400000|2021-08-03 02:40:00|14960.7|14958.7|14964.1|14962.1|14965.2|14963.2|14958.6|14956.6|240
1627958700000|2021-08-03 02:45:00|14964|14962|14965.1|14963.1|14969.6|14967.6|14962.1|14960.1|327
1627959000000|2021-08-03 02:50:00|14965.2|14963.2|14966.5|14964.5|14967.4|14965.4|14964.5|14962.5|142
1627959300000|2021-08-03 02:55:00|14966.6|14964.6|14965.2|14963.2|14969.2|14967.2|14963.4|14961.4|264
1627959600000|2021-08-03 03:00:00|14965.1|14963.1|14969.7|14967.7|14970.5|14968.5|14962.7|14960.7|363
1627959900000|2021-08-03 03:05:00|14969.6|14967.6|14978.7|14976.7|14979|14977|14968.7|14966.7|567
1627960200000|2021-08-03 03:10:00|14978.9|14976.9|14983.4|14981.4|14983.7|14981.7|14976.6|14974.6|612
1627960500000|2021-08-03 03:15:00|14983.5|14981.5|14980.9|14978.9|14984.1|14982.1|14979.5|14977.5|333
1627960800000|2021-08-03 03:20:00|14980.7|14978.7|14981.6|14979.6|14986|14984|14980.1|14978.1|326
1627961100000|2021-08-03 03:25:00|14981.5|14979.5|14979.6|14977.6|14985.4|14983.4|14979.5|14977.5|240
1627961400000|2021-08-03 03:30:00|14979.5|14977.5|14981.6|14979.6|14983.2|14981.2|14979.2|14977.2|149
1627961700000|2021-08-03 03:35:00|14981.5|14979.5|14981.9|14979.9|14982|14980|14978.9|14976.9|121
1627962000000|2021-08-03 03:40:00|14981.7|14979.7|14980.6|14978.6|14982.4|14980.4|14978.2|14976.2|144
1627962300000|2021-08-03 03:45:00|14980.7|14978.7|14980|14978|14984.1|14982.1|14979.7|14977.7|154
1627962600000|2021-08-03 03:50:00|14980.2|14978.2|14979.2|14977.2|14980.7|14978.7|14979|14977|74
1627962900000|2021-08-03 03:55:00|14979.1|14977.1|14978.1|14976.1|14979.4|14977.4|14976|14974|201
1627963200000|2021-08-03 04:00:00|14978|14976|14978.5|14976.5|14978.6|14976.6|14976|14974|142
1627963500000|2021-08-03 04:05:00|14978.4|14976.4|14980.1|14978.1|14981.1|14979.1|14977|14975|113
1627963800000|2021-08-03 04:10:00|14980.2|14978.2|14978.5|14976.5|14980.5|14978.5|14976.6|14974.6|128
1627964100000|2021-08-03 04:15:00|14978.7|14976.7|14983|14981|14983.9|14981.9|14978.7|14976.7|178
1627964400000|2021-08-03 04:20:00|14983.1|14981.1|14980.2|14978.2|14983.6|14981.6|14979.5|14977.5|143
1627964700000|2021-08-03 04:25:00|14980.4|14978.4|14979.4|14977.4|14982.4|14980.4|14978.4|14976.4|106
1627965000000|2021-08-03 04:30:00|14979.5|14977.5|14981.5|14979.5|14984.5|14982.5|14979.5|14977.5|227
1627965300000|2021-08-03 04:35:00|14981.6|14979.6|14982.2|14980.2|14984.1|14982.1|14980.7|14978.7|156
1627965600000|2021-08-03 04:40:00|14982.5|14980.5|14982.2|14980.2|14984.5|14982.5|14981.5|14979.5|166
1627965900000|2021-08-03 04:45:00|14982.1|14980.1|14981.2|14979.2|14983.5|14981.5|14981|14979|93
1627966200000|2021-08-03 04:50:00|14981.1|14979.1|14984.4|14982.4|14985.6|14983.6|14979.7|14977.7|181
1627966500000|2021-08-03 04:55:00|14984.2|14982.2|14983.6|14981.6|14984.9|14982.9|14982.6|14980.6|85
1627966800000|2021-08-03 05:00:00|14984.1|14982.1|14994.7|14992.7|14995.9|14993.9|14984.1|14982.1|689
1627967100000|2021-08-03 05:05:00|14995|14993|14994.4|14992.4|14998|14996|14992.4|14990.4|492
1627967400000|2021-08-03 05:10:00|14994.5|14992.5|14994.6|14992.6|14996.4|14994.4|14993.4|14991.4|253
1627967700000|2021-08-03 05:15:00|14994.7|14992.7|14993.1|14991.1|14996.6|14994.6|14991.1|14989.1|208
1627968000000|2021-08-03 05:20:00|14993|14991|14996|14994|14999.6|14997.6|14992.7|14990.7|301
1627968300000|2021-08-03 05:25:00|14996.1|14994.1|14996.6|14994.6|14997.9|14995.9|14993.6|14991.6|159
1627968600000|2021-08-03 05:30:00|14996.7|14994.7|14992.1|14990.1|14997.6|14995.6|14990.4|14988.4|303
1627968900000|2021-08-03 05:35:00|14992.2|14990.2|14991.2|14989.2|14994.6|14992.6|14990|14988|229
1627969200000|2021-08-03 05:40:00|14991.4|14989.4|14993|14991|14993.1|14991.1|14989.5|14987.5|212
1627969500000|2021-08-03 05:45:00|14992.9|14990.9|14995.7|14993.7|14996|14994|14992|14990|150
1627969800000|2021-08-03 05:50:00|14995.6|14993.6|14992.7|14990.7|14995.7|14993.7|14991.7|14989.7|80
1627970100000|2021-08-03 05:55:00|14992.6|14990.6|14996.7|14994.7|14996.9|14994.9|14991.5|14989.5|151
1627970400000|2021-08-03 06:00:00|14996.9|14994.9|15001.1|14999.1|15003.9|15001.9|14994.4|14992.4|640
1627970700000|2021-08-03 06:05:00|15001.2|14999.2|15001.1|14999.1|15003.4|15001.4|14999.9|14997.9|240
1627971000000|2021-08-03 06:10:00|15001.2|14999.2|14999.1|14997.1|15002.5|15000.5|14998.9|14996.9|178
1627971300000|2021-08-03 06:15:00|14999.2|14997.2|14996.5|14994.5|14999.7|14997.7|14994.9|14992.9|340
1627971600000|2021-08-03 06:20:00|14996.4|14994.4|14995|14993|14996.6|14994.6|14993.6|14991.6|297
1627971900000|2021-08-03 06:25:00|14994.6|14992.6|14993|14991|14994.7|14992.7|14991.2|14989.2|220
1627972200000|2021-08-03 06:30:00|14993.1|14991.1|14994.5|14992.5|14995.5|14993.5|14992.5|14990.5|180
1627972500000|2021-08-03 06:35:00|14994.6|14992.6|14995.2|14993.2|14996.7|14994.7|14993.7|14991.7|156
1627972800000|2021-08-03 06:40:00|14995.1|14993.1|14994.7|14992.7|14997.7|14995.7|14994|14992|153
1627973100000|2021-08-03 06:45:00|14994.6|14992.6|14998.9|14996.9|15000|14998|14994.6|14992.6|206
1627973400000|2021-08-03 06:50:00|14999|14997|15001.7|14999.7|15002.4|15000.4|14998.9|14996.9|145
1627973700000|2021-08-03 06:55:00|15001.4|14999.4|15000|14998|15005.4|15003.4|14998.5|14996.5|404
1627974000000|2021-08-03 07:00:00|15000.1|14998.1|14995.7|14993.7|15002.2|15000.2|14991.4|14989.4|957
1627974300000|2021-08-03 07:05:00|14995.6|14993.6|14992.6|14990.6|14999.6|14997.6|14992.5|14990.5|471
1627974600000|2021-08-03 07:10:00|14992.9|14990.9|14989.7|14987.7|14994.4|14992.4|14986.7|14984.7|699
1627974900000|2021-08-03 07:15:00|14989.6|14987.6|14998.5|14996.5|15001.4|14999.4|14989.4|14987.4|664
1627975200000|2021-08-03 07:20:00|14998.4|14996.4|14998.9|14996.9|15002.1|15000.1|14993.7|14991.7|533
1627975500000|2021-08-03 07:25:00|14999|14997|14995.2|14993.2|14999.9|14997.9|14995.1|14993.1|316
1627975800000|2021-08-03 07:30:00|14995.1|14993.1|15000.7|14998.7|15003.9|15001.9|14993.4|14991.4|690
1627976100000|2021-08-03 07:35:00|15000.9|14998.9|14995.5|14993.5|15002.1|15000.1|14995.1|14993.1|487
1627976400000|2021-08-03 07:40:00|14995.4|14993.4|14995.2|14993.2|14999.9|14997.9|14995.1|14993.1|371
1627976700000|2021-08-03 07:45:00|14995.1|14993.1|14998.6|14996.6|15000.7|14998.7|14994.1|14992.1|300
1627977000000|2021-08-03 07:50:00|14998.7|14996.7|14999.2|14997.2|15003.1|15001.1|14998.1|14996.1|304
1627977300000|2021-08-03 07:55:00|14999.4|14997.4|14996.1|14994.1|15000.5|14998.5|14996|14994|175
1627977600000|2021-08-03 08:00:00|14996|14994|14993|14991|14999|14997|14992.5|14990.5|348
1627977900000|2021-08-03 08:05:00|14992.9|14990.9|14995.4|14993.4|14996.9|14994.9|14991.5|14989.5|298
1627978200000|2021-08-03 08:10:00|14995.5|14993.5|14995.6|14993.6|14997.9|14995.9|14993.5|14991.5|245
1627978500000|2021-08-03 08:15:00|14995.7|14993.7|14995|14993|14997.5|14995.5|14993.9|14991.9|195
1627978800000|2021-08-03 08:20:00|14995.1|14993.1|14996.5|14994.5|14996.6|14994.6|14994.1|14992.1|151
1627979100000|2021-08-03 08:25:00|14996.4|14994.4|14994.5|14992.5|14997|14995|14992.5|14990.5|133
1627979400000|2021-08-03 08:30:00|14994.6|14992.6|14999.1|14997.1|14999.1|14997.1|14992.7|14990.7|242
1627979700000|2021-08-03 08:35:00|14999|14997|14997|14995|14999.9|14997.9|14996|14994|189
1627980000000|2021-08-03 08:40:00|14997.1|14995.1|14994.2|14992.2|14997.1|14995.1|14994|14992|203
1627980300000|2021-08-03 08:45:00|14994.4|14992.4|14994.7|14992.7|14995.5|14993.5|14992.2|14990.2|226
1627980600000|2021-08-03 08:50:00|14994.6|14992.6|14996.6|14994.6|14996.7|14994.7|14992.6|14990.6|133
1627980900000|2021-08-03 08:55:00|14996.7|14994.7|14999.7|14997.7|14999.7|14997.7|14996|14994|231
1627981200000|2021-08-03 09:00:00|14999.6|14997.6|14994.5|14992.5|15001.4|14999.4|14994.5|14992.5|413
1627981500000|2021-08-03 09:05:00|14994.4|14992.4|14989.1|14987.1|14994.4|14992.4|14988.6|14986.6|583
1627981800000|2021-08-03 09:10:00|14989|14987|14979.7|14977.7|14990.4|14988.4|14978.5|14976.5|854
1627982100000|2021-08-03 09:15:00|14979.6|14977.6|14975.6|14973.6|14980.4|14978.4|14975.4|14973.4|645
1627982400000|2021-08-03 09:20:00|14975.7|14973.7|14973.9|14971.9|14976.5|14974.5|14970.4|14968.4|608
1627982700000|2021-08-03 09:25:00|14974|14972|14979.5|14977.5|14979.7|14977.7|14974|14972|360
1627983000000|2021-08-03 09:30:00|14979.4|14977.4|14981.2|14979.2|14981.4|14979.4|14978.7|14976.7|382
1627983300000|2021-08-03 09:35:00|14981.1|14979.1|14982.4|14980.4|14983.5|14981.5|14978.7|14976.7|454
1627983600000|2021-08-03 09:40:00|14982.5|14980.5|14983.7|14981.7|14984.1|14982.1|14979.4|14977.4|316
1627983900000|2021-08-03 09:45:00|14983.9|14981.9|14980.2|14978.2|14984|14982|14979.9|14977.9|276
1627984200000|2021-08-03 09:50:00|14980.1|14978.1|14979.4|14977.4|14981.5|14979.5|14978.4|14976.4|206
1627984500000|2021-08-03 09:55:00|14979.2|14977.2|14981.7|14979.7|14983.7|14981.7|14978.4|14976.4|248
1627984800000|2021-08-03 10:00:00|14981.6|14979.6|14983.5|14981.5|14983.6|14981.6|14978.6|14976.6|288
1627985100000|2021-08-03 10:05:00|14983.2|14981.2|14988.7|14986.7|14989|14987|14982.4|14980.4|517
1627985400000|2021-08-03 10:10:00|14988.9|14986.9|14989|14987|14990.7|14988.7|14987.1|14985.1|354
1627985700000|2021-08-03 10:15:00|14989.2|14987.2|14989.2|14987.2|14993.6|14991.6|14988.4|14986.4|561
1627986000000|2021-08-03 10:20:00|14989.1|14987.1|14989.5|14987.5|14992.1|14990.1|14988.2|14986.2|210
1627986300000|2021-08-03 10:25:00|14989.7|14987.7|14988.7|14986.7|14992.1|14990.1|14988.4|14986.4|155
1627986600000|2021-08-03 10:30:00|14988.9|14986.9|14986.1|14984.1|14989.4|14987.4|14985.4|14983.4|219
1627986900000|2021-08-03 10:35:00|14986.2|14984.2|14988.1|14986.1|14988.5|14986.5|14983.9|14981.9|225
1627987200000|2021-08-03 10:40:00|14988|14986|14985.2|14983.2|14989.4|14987.4|14985|14983|133
1627987500000|2021-08-03 10:45:00|14985.4|14983.4|14981.9|14979.9|14986.2|14984.2|14980.9|14978.9|418
1627987800000|2021-08-03 10:50:00|14982|14980|14981.5|14979.5|14984.1|14982.1|14980.9|14978.9|219
1627988100000|2021-08-03 10:55:00|14981.2|14979.2|14984.7|14982.7|14985.6|14983.6|14980.9|14978.9|193
1627988400000|2021-08-03 11:00:00|14984.6|14982.6|14982.5|14980.5|14985.7|14983.7|14982|14980|257
1627988700000|2021-08-03 11:05:00|14982.4|14980.4|14982|14980|14983|14981|14979.5|14977.5|264
1627989000000|2021-08-03 11:10:00|14982.1|14980.1|14979.6|14977.6|14985.5|14983.5|14979.5|14977.5|328
1627989300000|2021-08-03 11:15:00|14979.5|14977.5|14974.7|14972.7|14979.9|14977.9|14974.6|14972.6|530
1627989600000|2021-08-03 11:20:00|14975|14973|14978.2|14976.2|14978.7|14976.7|14973.4|14971.4|311
1627989900000|2021-08-03 11:25:00|14978.1|14976.1|14981.2|14979.2|14982.1|14980.1|14977|14975|233
1627990200000|2021-08-03 11:30:00|14981|14979|14979.5|14977.5|14983.6|14981.6|14978.9|14976.9|270
1627990500000|2021-08-03 11:35:00|14979.6|14977.6|14981.4|14979.4|14982.4|14980.4|14979.6|14977.6|166
1627990800000|2021-08-03 11:40:00|14981.6|14979.6|14991.1|14989.1|14992.5|14990.5|14980.7|14978.7|910
1627991100000|2021-08-03 11:45:00|14991.2|14989.2|14990.4|14988.4|14991.9|14989.9|14989.1|14987.1|364
1627991400000|2021-08-03 11:50:00|14990.2|14988.2|14990.2|14988.2|14990.9|14988.9|14988.9|14986.9|158
1627991700000|2021-08-03 11:55:00|14990.1|14988.1|14989|14987|14991.6|14989.6|14988.4|14986.4|183
1627992000000|2021-08-03 12:00:00|14988.5|14986.5|14991.9|14989.9|14992.7|14990.7|14986.7|14984.7|454
1627992300000|2021-08-03 12:05:00|14991.7|14989.7|14988.7|14986.7|14992.2|14990.2|14987.4|14985.4|359
1627992600000|2021-08-03 12:10:00|14988.9|14986.9|14986.7|14984.7|14990.1|14988.1|14983.9|14981.9|481
1627992900000|2021-08-03 12:15:00|14986.9|14984.9|14980.1|14978.1|14989.2|14987.2|14980|14978|684
1627993200000|2021-08-03 12:20:00|14980.2|14978.2|14978.2|14976.2|14986.7|14984.7|14976.7|14974.7|1268
1627993500000|2021-08-03 12:25:00|14978.1|14976.1|14978|14976|14982.7|14980.7|14975|14973|793
1627993800000|2021-08-03 12:30:00|14977.9|14975.9|14987|14985|14987.1|14985.1|14977.5|14975.5|712
1627994100000|2021-08-03 12:35:00|14986.7|14984.7|14984.1|14982.1|14987.4|14985.4|14982.9|14980.9|363
1627994400000|2021-08-03 12:40:00|14984|14982|14987.1|14985.1|14988.7|14986.7|14983.6|14981.6|496
1627994700000|2021-08-03 12:45:00|14987|14985|14988.1|14986.1|14990.7|14988.7|14985.5|14983.5|604
1627995000000|2021-08-03 12:50:00|14988|14986|14995.5|14993.5|14995.7|14993.7|14987.9|14985.9|777
1627995300000|2021-08-03 12:55:00|14995.4|14993.4|15000|14998|15000.4|14998.4|14994.5|14992.5|897
1627995600000|2021-08-03 13:00:00|15000.1|14998.1|14999|14997|15003.9|15001.9|14996.6|14994.6|1311
1627995900000|2021-08-03 13:05:00|14999.1|14997.1|14994.2|14992.2|14999.5|14997.5|14994.2|14992.2|830
1627996200000|2021-08-03 13:10:00|14994.4|14992.4|14999.2|14997.2|14999.5|14997.5|14994.4|14992.4|637
1627996500000|2021-08-03 13:15:00|14999.1|14997.1|14999.2|14997.2|15000.6|14998.6|14996.5|14994.5|558
1627996800000|2021-08-03 13:20:00|14999.1|14997.1|15004|15002|15004.7|15002.7|14999|14997|992
1627997100000|2021-08-03 13:25:00|15003.9|15001.9|14997.4|14995.4|15004.7|15002.7|14994.6|14992.6|1679
1627997400000|2021-08-03 13:30:00|14997|14996|14981|14980|15010.1|15009.1|14966.6|14965.6|17892
1627997700000|2021-08-03 13:35:00|14980.2|14979.2|14991.9|14990.9|14995|14994|14963.7|14962.7|11186
1627998000000|2021-08-03 13:40:00|14992.5|14991.5|14991.2|14990.2|15006.9|15005.9|14978.4|14977.4|11702
1627998300000|2021-08-03 13:45:00|14991.1|14990.1|14995.5|14994.5|15020.4|15019.4|14990.9|14989.9|10641
1627998600000|2021-08-03 13:50:00|14995.2|14994.2|14945.5|14944.5|14997.5|14996.5|14945.1|14944.1|14943
1627998900000|2021-08-03 13:55:00|14945.6|14944.6|14916.9|14915.9|14945.6|14944.6|14915.2|14914.2|12657
1627999200000|2021-08-03 14:00:00|14916.7|14915.7|14929.1|14928.1|14941.1|14940.1|14913.4|14912.4|10278
1627999500000|2021-08-03 14:05:00|14929|14928|14878.5|14877.5|14934.7|14933.7|14875.9|14874.9|13460
1627999800000|2021-08-03 14:10:00|14878.6|14877.6|14891.7|14890.7|14896.4|14895.4|14874.7|14873.7|9135
1628000100000|2021-08-03 14:15:00|14891.6|14890.6|14917.1|14916.1|14917.4|14916.4|14882|14881|9766
1628000400000|2021-08-03 14:20:00|14917.4|14916.4|14950.9|14949.9|14953.2|14952.2|14915.1|14914.1|10995
1628000700000|2021-08-03 14:25:00|14950.7|14949.7|14947|14946|14953.4|14952.4|14942.7|14941.7|6409
1628001000000|2021-08-03 14:30:00|14947.1|14946.1|14905.5|14904.5|14951.2|14950.2|14905.2|14904.2|8290
1628001300000|2021-08-03 14:35:00|14905.4|14904.4|14912.5|14911.5|14921.1|14920.1|14897.4|14896.4|8109
1628001600000|2021-08-03 14:40:00|14912.4|14911.4|14900.2|14899.2|14929.6|14928.6|14899.1|14898.1|6842
1628001900000|2021-08-03 14:45:00|14900|14899|14925.9|14924.9|14928.5|14927.5|14883.7|14882.7|9798
1628002200000|2021-08-03 14:50:00|14925.7|14924.7|14919.7|14918.7|14940.6|14939.6|14917.4|14916.4|6838
1628002500000|2021-08-03 14:55:00|14921|14920|14922.2|14921.2|14931.9|14930.9|14916.2|14915.2|5078
1628002800000|2021-08-03 15:00:00|14922.7|14921.7|14923.9|14922.9|14939.2|14938.2|14918.5|14917.5|6507
1628003100000|2021-08-03 15:05:00|14923.7|14922.7|14912.2|14911.2|14926.7|14925.7|14904.5|14903.5|6683
1628003400000|2021-08-03 15:10:00|14912.4|14911.4|14893|14892|14923.4|14922.4|14884.9|14883.9|7222
1628003700000|2021-08-03 15:15:00|14893.2|14892.2|14881.2|14880.2|14908.7|14907.7|14880.4|14879.4|7578
1628004000000|2021-08-03 15:20:00|14881.5|14880.5|14886.5|14885.5|14899.1|14898.1|14879.7|14878.7|6068
1628004300000|2021-08-03 15:25:00|14887.1|14886.1|14902|14901|14905.5|14904.5|14863.2|14862.2|10571
1628004600000|2021-08-03 15:30:00|14901.4|14900.4|14929.7|14928.7|14932.5|14931.5|14900|14899|7937
1628004900000|2021-08-03 15:35:00|14929.6|14928.6|14924.2|14923.2|14934.6|14933.6|14921.1|14920.1|4550
1628005200000|2021-08-03 15:40:00|14924.1|14923.1|14982.4|14981.4|14988.7|14987.7|14924.1|14923.1|13176
1628005500000|2021-08-03 15:45:00|14982.5|14981.5|15000.4|14999.4|15001.4|15000.4|14982|14981|10708
1628005800000|2021-08-03 15:50:00|15000.6|14999.6|14999.2|14998.2|15012.2|15011.2|14992.5|14991.5|6974
1628006100000|2021-08-03 15:55:00|14999.5|14998.5|15024.9|15023.9|15031.5|15030.5|14998.9|14997.9|9185
1628006400000|2021-08-03 16:00:00|15024.6|15023.6|15027|15026|15035.4|15034.4|15021.6|15020.6|7531
1628006700000|2021-08-03 16:05:00|15027.1|15026.1|15016.5|15015.5|15028.1|15027.1|15011.9|15010.9|6299
1628007000000|2021-08-03 16:10:00|15016.7|15015.7|15007.7|15006.7|15019.4|15018.4|15006.6|15005.6|3847
1628007300000|2021-08-03 16:15:00|15007.9|15006.9|15002.7|15001.7|15022|15021|15000.7|14999.7|4919
1628007600000|2021-08-03 16:20:00|15002.6|15001.6|14998.2|14997.2|15008.2|15007.2|14997.9|14996.9|3489
1628007900000|2021-08-03 16:25:00|14998.1|14997.1|15000.5|14999.5|15001|15000|14993.9|14992.9|3123
1628008200000|2021-08-03 16:30:00|15000.4|14999.4|15014.5|15013.5|15015|15014|14998.1|14997.1|3789
1628008500000|2021-08-03 16:35:00|15014.2|15013.2|15022.6|15021.6|15024.4|15023.4|15014.2|15013.2|3901
1628008800000|2021-08-03 16:40:00|15021.4|15020.4|15010.6|15009.6|15024.6|15023.6|15004|15003|3194
1628009100000|2021-08-03 16:45:00|15010.5|15009.5|15014.7|15013.7|15017.2|15016.2|15006.9|15005.9|2475
1628009400000|2021-08-03 16:50:00|15014.6|15013.6|15015.5|15014.5|15016.7|15015.7|15008.6|15007.6|1684
1628009700000|2021-08-03 16:55:00|15015.7|15014.7|15033.5|15032.5|15033.7|15032.7|15015.6|15014.6|3815
1628010000000|2021-08-03 17:00:00|15033.9|15032.9|15040.5|15039.5|15041.6|15040.6|15033.2|15032.2|4118
1628010300000|2021-08-03 17:05:00|15040.6|15039.6|15044.2|15043.2|15049.2|15048.2|15040.2|15039.2|3424
1628010600000|2021-08-03 17:10:00|15044.4|15043.4|15038.7|15037.7|15047.2|15046.2|15033.1|15032.1|3831
1628010900000|2021-08-03 17:15:00|15038.9|15037.9|15035.2|15034.2|15045.5|15044.5|15035.1|15034.1|2143
1628011200000|2021-08-03 17:20:00|15035.4|15034.4|15029.9|15028.9|15038.6|15037.6|15024.9|15023.9|2542
1628011500000|2021-08-03 17:25:00|15029.5|15028.5|15029.5|15028.5|15033.9|15032.9|15023.9|15022.9|2035
1628011800000|2021-08-03 17:30:00|15029.6|15028.6|15038.1|15037.1|15041.2|15040.2|15029.6|15028.6|2703
1628012100000|2021-08-03 17:35:00|15038.2|15037.2|15034.5|15033.5|15042.6|15041.6|15029.7|15028.7|2370
1628012400000|2021-08-03 17:40:00|15034.4|15033.4|15027.1|15026.1|15035.9|15034.9|15027.1|15026.1|1981
1628012700000|2021-08-03 17:45:00|15026.9|15025.9|15031|15030|15035.4|15034.4|15025.5|15024.5|2129
1628013000000|2021-08-03 17:50:00|15030.9|15029.9|15036.5|15035.5|15036.6|15035.6|15027.2|15026.2|2027
1628013300000|2021-08-03 17:55:00|15036.4|15035.4|15032.4|15031.4|15038.5|15037.5|15029.9|15028.9|1994
1628013600000|2021-08-03 18:00:00|15032.5|15031.5|15026.7|15025.7|15035.9|15034.9|15007.5|15006.5|4487
1628013900000|2021-08-03 18:05:00|15026.6|15025.6|15038.2|15037.2|15040.4|15039.4|15023.1|15022.1|3063
1628014200000|2021-08-03 18:10:00|15038.4|15037.4|15041.5|15040.5|15050.9|15049.9|15037.5|15036.5|4464
1628014500000|2021-08-03 18:15:00|15041.6|15040.6|15045.6|15044.6|15048|15047|15038.2|15037.2|2291
1628014800000|2021-08-03 18:20:00|15045.7|15044.7|15037.4|15036.4|15048.7|15047.7|15036|15035|2376
1628015100000|2021-08-03 18:25:00|15037.2|15036.2|15042.6|15041.6|15045.6|15044.6|15037|15036|1638
1628015400000|2021-08-03 18:30:00|15042.5|15041.5|15034.4|15033.4|15043.5|15042.5|15030.6|15029.6|2823
1628015700000|2021-08-03 18:35:00|15034.5|15033.5|15035.2|15034.2|15041.6|15040.6|15030|15029|1761
1628016000000|2021-08-03 18:40:00|15035.4|15034.4|15042|15041|15042.1|15041.1|15030.4|15029.4|1582
1628016300000|2021-08-03 18:45:00|15042.2|15041.2|15021|15020|15044|15043|15019.1|15018.1|3155
1628016600000|2021-08-03 18:50:00|15021.1|15020.1|15028.7|15027.7|15034.1|15033.1|15021.1|15020.1|2146
1628016900000|2021-08-03 18:55:00|15028.9|15027.9|15037.9|15036.9|15041.6|15040.6|15028.9|15027.9|2179
1628017200000|2021-08-03 19:00:00|15038|15037|15038.7|15037.7|15043.2|15042.2|15034|15033|2266
1628017500000|2021-08-03 19:05:00|15038.9|15037.9|15043.4|15042.4|15051.6|15050.6|15037|15036|3587
1628017800000|2021-08-03 19:10:00|15043.5|15042.5|15036.4|15035.4|15046.5|15045.5|15031.4|15030.4|2559
1628018100000|2021-08-03 19:15:00|15036.2|15035.2|15040.9|15039.9|15043.6|15042.6|15033.7|15032.7|2524
1628018400000|2021-08-03 19:20:00|15041.4|15040.4|15050.4|15049.4|15050.7|15049.7|15040.1|15039.1|3006
1628018700000|2021-08-03 19:25:00|15050.3|15049.3|15051.2|15050.2|15057.4|15056.4|15047.6|15046.6|3931
1628019000000|2021-08-03 19:30:00|15051.1|15050.1|15057.3|15056.3|15059.8|15058.8|15050.7|15049.7|3535
1628019300000|2021-08-03 19:35:00|15057.2|15056.2|15048.8|15047.8|15058.2|15057.2|15046.9|15045.9|3774
1628019600000|2021-08-03 19:40:00|15048.9|15047.9|15045.3|15044.3|15055.4|15054.4|15045.3|15044.3|3454
1628019900000|2021-08-03 19:45:00|15044.7|15043.7|15043.6|15042.6|15050.6|15049.6|15041.4|15040.4|2973
1628020200000|2021-08-03 19:50:00|15048.6|15047.6|15057.8|15056.8|15060.7|15059.7|15041.1|15040.1|5881
1628020500000|2021-08-03 19:55:00|15057.7|15056.7|15058.7|15057.7|15063.2|15062.2|15048.4|15047.4|10423
1628020800000|2021-08-03 20:00:00|15058.2|15057.2|15058.4|15056.4|15063.7|15061.7|15052.1|15050.1|4631
1628021100000|2021-08-03 20:05:00|15058.3|15056.3|15054.8|15052.8|15061.2|15059.2|15053.1|15051.1|1343
1628021400000|2021-08-03 20:10:00|15054.7|15052.7|15052.4|15050.4|15056.1|15054.1|15051.3|15049.3|1280
1628021700000|2021-08-03 20:15:00|15053.7|15051.7|15057.3|15055.3|15059.2|15057.2|15053.6|15051.6|345
1628022000000|2021-08-03 20:20:00|15057.2|15055.2|15057.8|15055.8|15059.4|15057.4|15056.9|15054.9|123
1628022300000|2021-08-03 20:25:00|15057.7|15055.7|15058.6|15056.6|15058.8|15056.8|15055.8|15053.8|140
1628022600000|2021-08-03 20:30:00|15058.4|15056.4|15055.8|15053.8|15060.3|15058.3|15054.8|15052.8|265
1628022900000|2021-08-03 20:35:00|15055.9|15053.9|15055.6|15053.6|15058.3|15056.3|15054.6|15052.6|144
1628023200000|2021-08-03 20:40:00|15055.4|15053.4|15052.8|15050.8|15058.2|15056.2|15050.7|15048.7|468
1628023500000|2021-08-03 20:45:00|15053.8|15051.8|15047.4|15045.4|15055.8|15053.8|15045.1|15043.1|549
1628023800000|2021-08-03 20:50:00|15047.3|15045.3|15045.8|15043.8|15050.4|15048.4|15045.2|15043.2|280
1628024100000|2021-08-03 20:55:00|15045.4|15043.4|15050.7|15045.7|15051|15048.3|15045.1|15043.1|361
1628024400000|2021-08-03 21:00:00|15050.9|15045.9|15051.3|15046.3|15053.8|15048.8|15048.7|15043.7|0
1628024700000|2021-08-03 21:05:00|15051.4|15046.4|15051.2|15046.2|15052.4|15047.4|15050.5|15045.5|0
1628025000000|2021-08-03 21:10:00|15051.1|15046.1|15050.6|15045.6|15051.1|15046.1|15050.2|15045.2|0
1628025300000|2021-08-03 21:15:00|15050.2|15045.2|15049.9|15044.9|15050.4|15045.4|15048.7|15043.7|0
1628025600000|2021-08-03 21:20:00|15050|15045|15051.7|15046.7|15051.8|15046.8|15049.8|15044.8|0
1628025900000|2021-08-03 21:25:00|15052|15047|15052.7|15047.7|15055.3|15050.3|15051.6|15046.6|0
1628026200000|2021-08-03 21:30:00|15052.8|15047.8|15052|15047|15052.8|15047.8|15052|15047|0
1628026500000|2021-08-03 21:35:00|15052.4|15047.4|15052.4|15047.4|15052.6|15047.6|15052.4|15047.4|0
1628026800000|2021-08-03 21:40:00|15052.5|15047.5|15052.9|15047.9|15053|15048|15052.5|15047.5|0
1628027100000|2021-08-03 21:45:00|15053.2|15048.2|15053.6|15048.6|15054.2|15049.2|15053.2|15048.2|0
1628027400000|2021-08-03 21:50:00|15054.9|15049.9|15053.7|15048.7|15054.9|15049.9|15053.7|15048.7|0
1628027700000|2021-08-03 21:55:00|15054.2|15049.2|15054.2|15049.2|15054.3|15049.3|15053.7|15048.7|0
1628028000000|2021-08-03 22:00:00|15051.8|15049.8|15056.6|15054.6|15058.4|15056.4|15048.8|15046.8|406
1628028300000|2021-08-03 22:05:00|15056.7|15054.7|15052.4|15050.4|15057.1|15055.1|15050.6|15048.6|276
1628028600000|2021-08-03 22:10:00|15052.6|15050.6|15054.1|15052.1|15054.8|15052.8|15051.3|15049.3|132
1628028900000|2021-08-03 22:15:00|15053.9|15051.9|15055.6|15053.6|15055.9|15053.9|15051.9|15049.9|146
1628029200000|2021-08-03 22:20:00|15055.7|15053.7|15056.4|15054.4|15057.9|15055.9|15054.9|15052.9|169
1628029500000|2021-08-03 22:25:00|15056.3|15054.3|15057.7|15055.7|15058.4|15056.4|15056.3|15054.3|142
1628029800000|2021-08-03 22:30:00|15057.6|15055.6|15052.8|15050.8|15057.6|15055.6|15052.7|15050.7|128
1628030100000|2021-08-03 22:35:00|15052.7|15050.7|15051.4|15049.4|15054.1|15052.1|15050.7|15048.7|147
1628030400000|2021-08-03 22:40:00|15051.6|15049.6|15052.1|15050.1|15053.2|15051.2|15050.1|15048.1|173
1628030700000|2021-08-03 22:45:00|15052.2|15050.2|15052.3|15050.3|15054.6|15052.6|15052.1|15050.1|103
1628031000000|2021-08-03 22:50:00|15052.4|15050.4|15053.8|15051.8|15054.3|15052.3|15052.1|15050.1|90
1628031300000|2021-08-03 22:55:00|15053.7|15051.7|15052.7|15050.7|15053.8|15051.8|15052.2|15050.2|55
1628031600000|2021-08-03 23:00:00|15052.8|15050.8|15049.9|15047.9|15052.8|15050.8|15047.9|15045.9|234
1628031900000|2021-08-03 23:05:00|15049.8|15047.8|15046.6|15044.6|15050.8|15048.8|15046.2|15044.2|275
1628032200000|2021-08-03 23:10:00|15046.4|15044.4|15042.9|15040.9|15048.1|15046.1|15042.8|15040.8|205
1628032500000|2021-08-03 23:15:00|15043.1|15041.1|15046.1|15044.1|15046.9|15044.9|15042.7|15040.7|157
1628032800000|2021-08-03 23:20:00|15045.9|15043.9|15044.3|15042.3|15046.2|15044.2|15043.9|15041.9|133
1628033100000|2021-08-03 23:25:00|15044.2|15042.2|15045.1|15043.1|15047.1|15045.1|15044.1|15042.1|161
1628033400000|2021-08-03 23:30:00|15044.9|15042.9|15045.4|15043.4|15045.6|15043.6|15043.2|15041.2|93
1628033700000|2021-08-03 23:35:00|15045.6|15043.6|15048.1|15046.1|15048.9|15046.9|15045.1|15043.1|231
1628034000000|2021-08-03 23:40:00|15048.2|15046.2|15042.4|15040.4|15048.2|15046.2|15041.6|15039.6|188
1628034300000|2021-08-03 23:45:00|15042.6|15040.6|15045.3|15043.3|15045.6|15043.6|15042.6|15040.6|178
1628034600000|2021-08-03 23:50:00|15045.4|15043.4|15043.6|15041.6|15045.4|15043.4|15042.4|15040.4|99
1628034900000|2021-08-03 23:55:00|15043.7|15041.7|15044.8|15042.8|15044.8|15042.8|15042.6|15040.6|119
1628035200000|2021-08-04 00:00:00|15044.2|15042.2|15037.1|15035.1|15045.6|15043.6|15035.3|15033.3|566
1628035500000|2021-08-04 00:05:00|15036.9|15034.9|15040.9|15038.9|15041.8|15039.8|15036.2|15034.2|294
1628035800000|2021-08-04 00:10:00|15040.8|15038.8|15042.8|15040.8|15043.1|15041.1|15039.7|15037.7|134
1628036100000|2021-08-04 00:15:00|15042.7|15040.7|15047.6|15045.6|15047.9|15045.9|15042.3|15040.3|296
1628036400000|2021-08-04 00:20:00|15047.7|15045.7|15045.8|15043.8|15048.1|15046.1|15045.2|15043.2|304
1628036700000|2021-08-04 00:25:00|15045.9|15043.9|15049.4|15047.4|15050.6|15048.6|15044.9|15042.9|290
1628037000000|2021-08-04 00:30:00|15049.6|15047.6|15047.4|15045.4|15049.6|15047.6|15046.3|15044.3|192
1628037300000|2021-08-04 00:35:00|15047.6|15045.6|15047.1|15045.1|15050.8|15048.8|15046.4|15044.4|155
1628037600000|2021-08-04 00:40:00|15046.9|15044.9|15047.4|15045.4|15047.9|15045.9|15044.4|15042.4|149
1628037900000|2021-08-04 00:45:00|15047.6|15045.6|15047.2|15045.2|15048.6|15046.6|15044.9|15042.9|75
1628038200000|2021-08-04 00:50:00|15047.3|15045.3|15049.1|15047.1|15050.6|15048.6|15046.4|15044.4|174
1628038500000|2021-08-04 00:55:00|15049.2|15047.2|15049.4|15047.4|15050.7|15048.7|15047.8|15045.8|143
1628038800000|2021-08-04 01:00:00|15049.6|15047.6|15047.3|15045.3|15049.6|15047.6|15045.7|15043.7|127
1628039100000|2021-08-04 01:05:00|15047.2|15045.2|15049.1|15047.1|15050.6|15048.6|15046.6|15044.6|201
1628039400000|2021-08-04 01:10:00|15049.3|15047.3|15047.4|15045.4|15049.6|15047.6|15045.9|15043.9|106
1628039700000|2021-08-04 01:15:00|15047.6|15045.6|15052.2|15050.2|15054.4|15052.4|15046.3|15044.3|452
1628040000000|2021-08-04 01:20:00|15052.3|15050.3|15052.2|15050.2|15054.1|15052.1|15050.3|15048.3|181
1628040300000|2021-08-04 01:25:00|15052.3|15050.3|15048.8|15046.8|15052.3|15050.3|15048.6|15046.6|137
1628040600000|2021-08-04 01:30:00|15048.3|15046.3|15049.8|15047.8|15051.3|15049.3|15046.8|15044.8|235
1628040900000|2021-08-04 01:35:00|15049.9|15047.9|15044.8|15042.8|15050.3|15048.3|15043.2|15041.2|350
1628041200000|2021-08-04 01:40:00|15044.9|15042.9|15041.2|15039.2|15045.7|15043.7|15038.6|15036.6|450
1628041500000|2021-08-04 01:45:00|15041.1|15039.1|15047.7|15045.7|15048.3|15046.3|15041.1|15039.1|319
1628041800000|2021-08-04 01:50:00|15047.6|15045.6|15054.2|15052.2|15054.4|15052.4|15046.6|15044.6|471
1628042100000|2021-08-04 01:55:00|15054.4|15052.4|15053.2|15051.2|15055.9|15053.9|15050.6|15048.6|425
1628042400000|2021-08-04 02:00:00|15053.1|15051.1|15049.6|15047.6|15054.2|15052.2|15049.4|15047.4|293
1628042700000|2021-08-04 02:05:00|15049.3|15047.3|15052.3|15050.3|15054.4|15052.4|15049.3|15047.3|254
1628043000000|2021-08-04 02:10:00|15052.4|15050.4|15054.2|15052.2|15055.7|15053.7|15051.3|15049.3|559
1628043300000|2021-08-04 02:15:00|15054.3|15052.3|15055.6|15053.6|15058.2|15056.2|15053.8|15051.8|359
1628043600000|2021-08-04 02:20:00|15055.7|15053.7|15055.8|15053.8|15058.4|15056.4|15054.2|15052.2|339
1628043900000|2021-08-04 02:25:00|15055.9|15053.9|15058.3|15056.3|15062.2|15060.2|15055.9|15053.9|521
1628044200000|2021-08-04 02:30:00|15058.4|15056.4|15055.9|15053.9|15058.9|15056.9|15055.3|15053.3|237
1628044500000|2021-08-04 02:35:00|15056.1|15054.1|15055.7|15053.7|15056.9|15054.9|15054.6|15052.6|164
1628044800000|2021-08-04 02:40:00|15055.8|15053.8|15054.1|15052.1|15056.2|15054.2|15052.8|15050.8|194
1628045100000|2021-08-04 02:45:00|15054.2|15052.2|15054.6|15052.6|15056.1|15054.1|15053.8|15051.8|116
1628045400000|2021-08-04 02:50:00|15054.7|15052.7|15056.2|15054.2|15056.7|15054.7|15053.1|15051.1|201
1628045700000|2021-08-04 02:55:00|15055.9|15053.9|15052.8|15050.8|15056.1|15054.1|15052.6|15050.6|138
1628046000000|2021-08-04 03:00:00|15053.1|15051.1|15054.4|15052.4|15055.6|15053.6|15052.8|15050.8|186
1628046300000|2021-08-04 03:05:00|15054.3|15052.3|15057.1|15055.1|15057.2|15055.2|15053.6|15051.6|100
1628046600000|2021-08-04 03:10:00|15057.3|15055.3|15058.1|15056.1|15060.3|15058.3|15057.3|15055.3|211
1628046900000|2021-08-04 03:15:00|15058.2|15056.2|15060.4|15058.4|15060.4|15058.4|15057.2|15055.2|105
1628047200000|2021-08-04 03:20:00|15060.3|15058.3|15058.8|15056.8|15060.9|15058.9|15057.6|15055.6|123
1628047500000|2021-08-04 03:25:00|15058.7|15056.7|15060.3|15058.3|15061.3|15059.3|15058.6|15056.6|154
1628047800000|2021-08-04 03:30:00|15060.2|15058.2|15059.8|15057.8|15061.6|15059.6|15058.6|15056.6|100
1628048100000|2021-08-04 03:35:00|15059.9|15057.9|15058.4|15056.4|15060.2|15058.2|15057.7|15055.7|152
1628048400000|2021-08-04 03:40:00|15058.3|15056.3|15058.1|15056.1|15058.9|15056.9|15057.1|15055.1|124
1628048700000|2021-08-04 03:45:00|15057.9|15055.9|15059.8|15057.8|15060.4|15058.4|15057.8|15055.8|179
1628049000000|2021-08-04 03:50:00|15059.9|15057.9|15057.8|15055.8|15060.1|15058.1|15057.1|15055.1|119
1628049300000|2021-08-04 03:55:00|15057.3|15055.3|15056.3|15054.3|15059.7|15057.7|15056.3|15054.3|129
1628049600000|2021-08-04 04:00:00|15056.1|15054.1|15056.8|15054.8|15057.9|15055.9|15056.1|15054.1|96
1628049900000|2021-08-04 04:05:00|15056.7|15054.7|15057.6|15055.6|15058.7|15056.7|15056.1|15054.1|61
1628050200000|2021-08-04 04:10:00|15057.7|15055.7|15057.4|15055.4|15059.2|15057.2|15057.1|15055.1|72
1628050500000|2021-08-04 04:15:00|15057.3|15055.3|15057.8|15055.8|15058.3|15056.3|15057.1|15055.1|40
1628050800000|2021-08-04 04:20:00|15057.9|15055.9|15058.6|15056.6|15059.9|15057.9|15057.7|15055.7|100
1628051100000|2021-08-04 04:25:00|15058.7|15056.7|15059.6|15057.6|15059.7|15057.7|15057.4|15055.4|77
1628051400000|2021-08-04 04:30:00|15059.4|15057.4|15060.1|15058.1|15061.6|15059.6|15059.4|15057.4|232
1628051700000|2021-08-04 04:35:00|15060.2|15058.2|15064.4|15062.4|15065.6|15063.6|15059.9|15057.9|428
1628052000000|2021-08-04 04:40:00|15064.3|15062.3|15060.2|15058.2|15064.6|15062.6|15059.9|15057.9|242
1628052300000|2021-08-04 04:45:00|15060.1|15058.1|15061.1|15059.1|15061.6|15059.6|15059.9|15057.9|62
1628052600000|2021-08-04 04:50:00|15060.9|15058.9|15061.1|15059.1|15062.3|15060.3|15060.2|15058.2|60
1628052900000|2021-08-04 04:55:00|15060.9|15058.9|15060.8|15058.8|15061.1|15059.1|15059.6|15057.6|117
1628053200000|2021-08-04 05:00:00|15060.7|15058.7|15061.6|15059.6|15062.8|15060.8|15058.1|15056.1|222
1628053500000|2021-08-04 05:05:00|15061.7|15059.7|15058.7|15056.7|15061.8|15059.8|15056.9|15054.9|147
1628053800000|2021-08-04 05:10:00|15058.6|15056.6|15063.1|15061.1|15063.1|15061.1|15058.4|15056.4|202
1628054100000|2021-08-04 05:15:00|15062.9|15060.9|15061.6|15059.6|15063.2|15061.2|15059.7|15057.7|109
1628054400000|2021-08-04 05:20:00|15061.7|15059.7|15061.9|15059.9|15062.1|15060.1|15058.4|15056.4|171
1628054700000|2021-08-04 05:25:00|15061.8|15059.8|15066.1|15064.1|15067.4|15065.4|15061.2|15059.2|355
1628055000000|2021-08-04 05:30:00|15066.2|15064.2|15067.3|15065.3|15067.6|15065.6|15064.8|15062.8|127
1628055300000|2021-08-04 05:35:00|15067.7|15065.7|15067.2|15065.2|15067.7|15065.7|15064.4|15062.4|149
1628055600000|2021-08-04 05:40:00|15067.1|15065.1|15070.4|15068.4|15075.2|15073.2|15066.6|15064.6|812
1628055900000|2021-08-04 05:45:00|15070.2|15068.2|15073.7|15071.7|15075.8|15073.8|15068.6|15066.6|376
1628056200000|2021-08-04 05:50:00|15073.8|15071.8|15077.2|15075.2|15077.3|15075.3|15071.6|15069.6|355
1628056500000|2021-08-04 05:55:00|15077.3|15075.3|15078.4|15076.4|15082.7|15080.7|15075.6|15073.6|916
1628056800000|2021-08-04 06:00:00|15077.6|15075.6|15077.9|15075.9|15079.6|15077.6|15076.3|15074.3|348
1628057100000|2021-08-04 06:05:00|15078.1|15076.1|15080.6|15078.6|15083.7|15081.7|15077.9|15075.9|534
1628057400000|2021-08-04 06:10:00|15080.4|15078.4|15080.4|15078.4|15082.8|15080.8|15079.2|15077.2|189
1628057700000|2021-08-04 06:15:00|15080.3|15078.3|15078.3|15076.3|15080.8|15078.8|15075.1|15073.1|377
1628058000000|2021-08-04 06:20:00|15078.2|15076.2|15081.6|15079.6|15083.1|15081.1|15077.6|15075.6|188
1628058300000|2021-08-04 06:25:00|15081.4|15079.4|15083.6|15081.6|15085.1|15083.1|15080.3|15078.3|300
1628058600000|2021-08-04 06:30:00|15083.7|15081.7|15081.7|15079.7|15085.9|15083.9|15080.9|15078.9|453
1628058900000|2021-08-04 06:35:00|15081.6|15079.6|15080.2|15078.2|15081.6|15079.6|15079.4|15077.4|189
1628059200000|2021-08-04 06:40:00|15080.1|15078.1|15079.2|15077.2|15081.7|15079.7|15078.2|15076.2|214
1628059500000|2021-08-04 06:45:00|15079.3|15077.3|15079.1|15077.1|15079.7|15077.7|15078.2|15076.2|142
1628059800000|2021-08-04 06:50:00|15078.9|15076.9|15079.9|15077.9|15080.2|15078.2|15078.2|15076.2|101
1628060100000|2021-08-04 06:55:00|15080.1|15078.1|15077.2|15075.2|15080.3|15078.3|15075.9|15073.9|307
1628060400000|2021-08-04 07:00:00|15077.4|15075.4|15076.2|15074.2|15083.1|15081.1|15076.1|15074.1|598
1628060700000|2021-08-04 07:05:00|15076.1|15074.1|15075.8|15073.8|15081.3|15079.3|15075.2|15073.2|269
1628061000000|2021-08-04 07:10:00|15075.9|15073.9|15075.8|15073.8|15078.3|15076.3|15071.6|15069.6|560
1628061300000|2021-08-04 07:15:00|15075.9|15073.9|15075.9|15073.9|15078.3|15076.3|15072.9|15070.9|449
1628061600000|2021-08-04 07:20:00|15076.1|15074.1|15080.2|15078.2|15080.4|15078.4|15075.7|15073.7|364
1628061900000|2021-08-04 07:25:00|15080.3|15078.3|15077.6|15075.6|15081.3|15079.3|15075.1|15073.1|388
1628062200000|2021-08-04 07:30:00|15077.4|15075.4|15075.3|15073.3|15078.8|15076.8|15073.7|15071.7|332
1628062500000|2021-08-04 07:35:00|15075.4|15073.4|15077.9|15075.9|15078.8|15076.8|15074.2|15072.2|152
1628062800000|2021-08-04 07:40:00|15078.1|15076.1|15074.7|15072.7|15078.4|15076.4|15073.7|15071.7|134
1628063100000|2021-08-04 07:45:00|15074.8|15072.8|15070.6|15068.6|15075.4|15073.4|15070.2|15068.2|300
1628063400000|2021-08-04 07:50:00|15070.4|15068.4|15068.3|15066.3|15073.4|15071.4|15067.9|15065.9|377
1628063700000|2021-08-04 07:55:00|15068.2|15066.2|15064.2|15062.2|15073.1|15071.1|15062.3|15060.3|489
1628064000000|2021-08-04 08:00:00|15063.9|15061.9|15065.6|15063.6|15071.2|15069.2|15061.8|15059.8|589
1628064300000|2021-08-04 08:05:00|15065.4|15063.4|15058.6|15056.6|15066.1|15064.1|15054.4|15052.4|801
1628064600000|2021-08-04 08:10:00|15058.7|15056.7|15064.6|15062.6|15065.1|15063.1|15058.3|15056.3|424
1628064900000|2021-08-04 08:15:00|15064.7|15062.7|15063.7|15061.7|15067.3|15065.3|15061.8|15059.8|286
1628065200000|2021-08-04 08:20:00|15063.6|15061.6|15063.7|15061.7|15064.1|15062.1|15058.9|15056.9|309
1628065500000|2021-08-04 08:25:00|15063.6|15061.6|15063.2|15061.2|15064.1|15062.1|15059.6|15057.6|186
1628065800000|2021-08-04 08:30:00|15063.3|15061.3|15062.9|15060.9|15065.6|15063.6|15062.6|15060.6|259
1628066100000|2021-08-04 08:35:00|15063.1|15061.1|15066.1|15064.1|15066.9|15064.9|15062.2|15060.2|208
1628066400000|2021-08-04 08:40:00|15066.2|15064.2|15066.1|15064.1|15066.8|15064.8|15064.8|15062.8|115
1628066700000|2021-08-04 08:45:00|15065.8|15063.8|15067.2|15065.2|15067.8|15065.8|15064.6|15062.6|221
1628067000000|2021-08-04 08:50:00|15067.3|15065.3|15069.2|15067.2|15069.8|15067.8|15067.1|15065.1|208
1628067300000|2021-08-04 08:55:00|15069.1|15067.1|15067.2|15065.2|15071.3|15069.3|15066.9|15064.9|319
1628067600000|2021-08-04 09:00:00|15067.1|15065.1|15072.2|15070.2|15072.4|15070.4|15066.9|15064.9|327
1628067900000|2021-08-04 09:05:00|15072.1|15070.1|15067.2|15065.2|15072.7|15070.7|15066.6|15064.6|342
1628068200000|2021-08-04 09:10:00|15067.1|15065.1|15066.3|15064.3|15068.3|15066.3|15065.2|15063.2|311
1628068500000|2021-08-04 09:15:00|15066.2|15064.2|15067.4|15065.4|15067.9|15065.9|15063.7|15061.7|220
1628068800000|2021-08-04 09:20:00|15067.3|15065.3|15064.8|15062.8|15067.3|15065.3|15063.3|15061.3|197
1628069100000|2021-08-04 09:25:00|15064.7|15062.7|15063.1|15061.1|15066.2|15064.2|15061.1|15059.1|247
1628069400000|2021-08-04 09:30:00|15062.9|15060.9|15064.8|15062.8|15064.9|15062.9|15060.8|15058.8|244
1628069700000|2021-08-04 09:35:00|15064.7|15062.7|15066.8|15064.8|15068.8|15066.8|15064.6|15062.6|209
1628070000000|2021-08-04 09:40:00|15066.7|15064.7|15068.7|15066.7|15070.9|15068.9|15066.7|15064.7|176
1628070300000|2021-08-04 09:45:00|15068.6|15066.6|15070.7|15068.7|15071.1|15069.1|15067.2|15065.2|128
1628070600000|2021-08-04 09:50:00|15070.8|15068.8|15068.3|15066.3|15071.4|15069.4|15067.2|15065.2|213
1628070900000|2021-08-04 09:55:00|15068.6|15066.6|15066.3|15064.3|15068.8|15066.8|15065.1|15063.1|216
1628071200000|2021-08-04 10:00:00|15066.6|15064.6|15066.3|15064.3|15067.8|15065.8|15065.6|15063.6|112
1628071500000|2021-08-04 10:05:00|15066.2|15064.2|15070.1|15068.1|15070.6|15068.6|15064.4|15062.4|165
1628071800000|2021-08-04 10:10:00|15070.2|15068.2|15072.4|15070.4|15072.7|15070.7|15069.3|15067.3|269
1628072100000|2021-08-04 10:15:00|15072.8|15070.8|15073.8|15071.8|15074.1|15072.1|15070.8|15068.8|309
1628072400000|2021-08-04 10:20:00|15073.7|15071.7|15071.3|15069.3|15074.4|15072.4|15070.9|15068.9|175
1628072700000|2021-08-04 10:25:00|15071.4|15069.4|15072.3|15070.3|15074.9|15072.9|15071.3|15069.3|188
1628073000000|2021-08-04 10:30:00|15072.2|15070.2|15073.8|15071.8|15075.3|15073.3|15071.7|15069.7|185
1628073300000|2021-08-04 10:35:00|15073.9|15071.9|15073.2|15071.2|15076.8|15074.8|15073.1|15071.1|236
1628073600000|2021-08-04 10:40:00|15073.1|15071.1|15072.6|15070.6|15073.1|15071.1|15071.3|15069.3|164
1628073900000|2021-08-04 10:45:00|15072.7|15070.7|15075.3|15073.3|15075.8|15073.8|15072.1|15070.1|143
1628074200000|2021-08-04 10:50:00|15075.2|15073.2|15069.2|15067.2|15075.9|15073.9|15069.2|15067.2|210
1628074500000|2021-08-04 10:55:00|15068.9|15066.9|15068.8|15066.8|15069.9|15067.9|15066.9|15064.9|332
1628074800000|2021-08-04 11:00:00|15068.9|15066.9|15069.6|15067.6|15070.3|15068.3|15063.9|15061.9|581
1628075100000|2021-08-04 11:05:00|15069.4|15067.4|15067.4|15065.4|15071.6|15069.6|15063.1|15061.1|661
1628075400000|2021-08-04 11:10:00|15067.3|15065.3|15071.4|15069.4|15071.9|15069.9|15066.6|15064.6|295
1628075700000|2021-08-04 11:15:00|15071.6|15069.6|15063.1|15061.1|15071.6|15069.6|15061.2|15059.2|436
1628076000000|2021-08-04 11:20:00|15062.9|15060.9|15062.8|15060.8|15065.8|15063.8|15060.7|15058.7|308
1628076300000|2021-08-04 11:25:00|15062.7|15060.7|15061.1|15059.1|15063.1|15061.1|15058.1|15056.1|379
1628076600000|2021-08-04 11:30:00|15060.9|15058.9|15054.1|15052.1|15061.2|15059.2|15047.1|15045.1|1095
1628076900000|2021-08-04 11:35:00|15054.2|15052.2|15054.7|15052.7|15055.6|15053.6|15048.7|15046.7|609
1628077200000|2021-08-04 11:40:00|15054.6|15052.6|15055.8|15053.8|15055.8|15053.8|15051.3|15049.3|305
1628077500000|2021-08-04 11:45:00|15055.9|15053.9|15054.8|15052.8|15055.9|15053.9|15049.9|15047.9|436
1628077800000|2021-08-04 11:50:00|15054.9|15052.9|15057.1|15055.1|15058.3|15056.3|15051.8|15049.8|311
1628078100000|2021-08-04 11:55:00|15057.2|15055.2|15050.7|15048.7|15058.4|15056.4|15050.3|15048.3|331
1628078400000|2021-08-04 12:00:00|15051.3|15049.3|15048.1|15046.1|15051.4|15049.4|15042.3|15040.3|1279
1628078700000|2021-08-04 12:05:00|15048.3|15046.3|15058.1|15056.1|15058.1|15056.1|15048.3|15046.3|532
1628079000000|2021-08-04 12:10:00|15058.3|15056.3|15050.1|15048.1|15058.4|15056.4|15047.3|15045.3|661
1628079300000|2021-08-04 12:15:00|15050.2|15048.2|15064.6|15062.6|15071.2|15069.2|15050.2|15048.2|2590
1628079600000|2021-08-04 12:20:00|15064.7|15062.7|15057.3|15055.3|15068.9|15066.9|15054.2|15052.2|1720
1628079900000|2021-08-04 12:25:00|15057.7|15055.7|15044.6|15042.6|15062.9|15060.9|15034.3|15032.3|2801
1628080200000|2021-08-04 12:30:00|15044.7|15042.7|15047.7|15045.7|15051.8|15049.8|15036.4|15034.4|2197
1628080500000|2021-08-04 12:35:00|15047.6|15045.6|15043.3|15041.3|15048.3|15046.3|15036.3|15034.3|1685
1628080800000|2021-08-04 12:40:00|15043.4|15041.4|15047.6|15045.6|15049.1|15047.1|15043.3|15041.3|684
1628081100000|2021-08-04 12:45:00|15047.7|15045.7|15040.3|15038.3|15050.2|15048.2|15037.9|15035.9|1195
1628081400000|2021-08-04 12:50:00|15040.6|15038.6|15033.2|15031.2|15042.9|15040.9|15030.6|15028.6|1355
1628081700000|2021-08-04 12:55:00|15033.3|15031.3|15043.1|15041.1|15044.3|15042.3|15030.4|15028.4|1285
1628082000000|2021-08-04 13:00:00|15042.7|15040.7|15038.9|15036.9|15043.1|15041.1|15034.9|15032.9|1047
1628082300000|2021-08-04 13:05:00|15038.8|15036.8|15040.8|15038.8|15046.1|15044.1|15036.9|15034.9|866
1628082600000|2021-08-04 13:10:00|15040.7|15038.7|15039.8|15037.8|15042.6|15040.6|15035.3|15033.3|746
1628082900000|2021-08-04 13:15:00|15039.9|15037.9|15039.2|15037.2|15043.3|15041.3|15036.1|15034.1|625
1628083200000|2021-08-04 13:20:00|15039.3|15037.3|15040.1|15038.1|15041.8|15039.8|15035.9|15033.9|521
1628083500000|2021-08-04 13:25:00|15039.9|15037.9|15057.8|15055.8|15058.4|15056.4|15039.9|15037.9|2765
1628083800000|2021-08-04 13:30:00|15057.3|15056.3|15056.6|15055.6|15079.9|15078.9|15048.2|15047.2|18744
1628084100000|2021-08-04 13:35:00|15057.1|15056.1|15062.3|15061.3|15073.4|15072.4|15047.3|15046.3|11232
1628084400000|2021-08-04 13:40:00|15062.6|15061.6|15067.4|15066.4|15076.6|15075.6|15054.8|15053.8|7461
1628084700000|2021-08-04 13:45:00|15067.8|15066.8|15056.8|15055.8|15082.3|15081.3|15055.1|15054.1|10565
1628085000000|2021-08-04 13:50:00|15057.1|15056.1|15051.9|15050.9|15066.8|15065.8|15032.1|15031.1|13003
1628085300000|2021-08-04 13:55:00|15052.1|15051.1|15069.4|15068.4|15074.1|15073.1|15045.4|15044.4|7629
1628085600000|2021-08-04 14:00:00|15069.6|15068.6|15050.1|15049.1|15075.7|15074.7|15043.1|15042.1|10925
1628085900000|2021-08-04 14:05:00|15050.8|15049.8|15060.2|15059.2|15060.3|15059.3|15037.1|15036.1|8362
1628086200000|2021-08-04 14:10:00|15060.1|15059.1|15042.8|15041.8|15067.4|15066.4|15030.9|15029.9|9669
1628086500000|2021-08-04 14:15:00|15043.3|15042.3|15036.1|15035.1|15046.8|15045.8|15033.6|15032.6|6855
1628086800000|2021-08-04 14:20:00|15035.9|15034.9|15033.8|15032.8|15036.8|15035.8|15017.1|15016.1|10445
1628087100000|2021-08-04 14:25:00|15033.9|15032.9|15031.6|15030.6|15045.1|15044.1|15019.9|15018.9|7907
1628087400000|2021-08-04 14:30:00|15031.7|15030.7|15038.8|15037.8|15045.1|15044.1|15010.4|15009.4|10797
1628087700000|2021-08-04 14:35:00|15039.6|15038.6|15033.6|15032.6|15049.3|15048.3|15030.8|15029.8|5435
1628088000000|2021-08-04 14:40:00|15033.3|15032.3|15042.8|15041.8|15053.8|15052.8|15030.3|15029.3|5956
1628088300000|2021-08-04 14:45:00|15042.9|15041.9|15051.3|15050.3|15057.2|15056.2|15039.9|15038.9|5039
1628088600000|2021-08-04 14:50:00|15051.2|15050.2|15042.8|15041.8|15053.6|15052.6|15036.6|15035.6|4349
1628088900000|2021-08-04 14:55:00|15043.1|15042.1|15044.1|15043.1|15049.8|15048.8|15033.9|15032.9|3823
1628089200000|2021-08-04 15:00:00|15043.8|15042.8|15055.7|15054.7|15060.8|15059.8|15043.6|15042.6|4766
1628089500000|2021-08-04 15:05:00|15055.6|15054.6|15063.1|15062.1|15067.2|15066.2|15051.2|15050.2|5001
1628089800000|2021-08-04 15:10:00|15062.9|15061.9|15054.9|15053.9|15068.3|15067.3|15052.6|15051.6|3711
1628090100000|2021-08-04 15:15:00|15055.1|15054.1|15049.2|15048.2|15059.1|15058.1|15046.7|15045.7|4086
1628090400000|2021-08-04 15:20:00|15048.9|15047.9|15039.8|15038.8|15049.6|15048.6|15034.1|15033.1|5181
1628090700000|2021-08-04 15:25:00|15039.9|15038.9|15037.8|15036.8|15045.7|15044.7|15029.7|15028.7|4183
1628091000000|2021-08-04 15:30:00|15038.3|15037.3|15054.6|15053.6|15055.6|15054.6|15037.3|15036.3|4197
1628091300000|2021-08-04 15:35:00|15054.4|15053.4|15033.7|15032.7|15056.2|15055.2|15025.8|15024.8|4884
1628091600000|2021-08-04 15:40:00|15033.8|15032.8|15036.6|15035.6|15040.6|15039.6|15028.1|15027.1|4612
1628091900000|2021-08-04 15:45:00|15036.4|15035.4|15052.1|15051.1|15054.2|15053.2|15035.6|15034.6|3833
1628092200000|2021-08-04 15:50:00|15052.2|15051.2|15054.9|15053.9|15061.9|15060.9|15048.8|15047.8|3844
1628092500000|2021-08-04 15:55:00|15055.6|15054.6|15069.6|15068.6|15069.9|15068.9|15055.6|15054.6|3870
1628092800000|2021-08-04 16:00:00|15069.4|15068.4|15060.3|15059.3|15072.6|15071.6|15058.2|15057.2|2928
1628093100000|2021-08-04 16:05:00|15060.4|15059.4|15070.2|15069.2|15070.2|15069.2|15058.7|15057.7|2811
1628093400000|2021-08-04 16:10:00|15069.9|15068.9|15071.8|15070.8|15082.7|15081.7|15066.4|15065.4|4699
1628093700000|2021-08-04 16:15:00|15071.7|15070.7|15071.7|15070.7|15076.8|15075.8|15067.3|15066.3|3176
1628094000000|2021-08-04 16:20:00|15071.8|15070.8|15064.1|15063.1|15073.1|15072.1|15062.2|15061.2|2721
1628094300000|2021-08-04 16:25:00|15063.9|15062.9|15072.2|15071.2|15072.4|15071.4|15063.9|15062.9|2598
1628094600000|2021-08-04 16:30:00|15072.4|15071.4|15074.1|15073.1|15077.1|15076.1|15067.4|15066.4|2675
1628094900000|2021-08-04 16:35:00|15074.2|15073.2|15071.8|15070.8|15076.2|15075.2|15064.9|15063.9|2231
1628095200000|2021-08-04 16:40:00|15073.7|15072.7|15064.6|15063.6|15075.2|15074.2|15062.2|15061.2|2682
1628095500000|2021-08-04 16:45:00|15064.3|15063.3|15076.6|15075.6|15078.4|15077.4|15064.1|15063.1|2382
1628095800000|2021-08-04 16:50:00|15076.4|15075.4|15074.7|15073.7|15077.6|15076.6|15068.6|15067.6|1668
1628096100000|2021-08-04 16:55:00|15074.8|15073.8|15080.1|15079.1|15081.1|15080.1|15068.4|15067.4|2505
1628096400000|2021-08-04 17:00:00|15080.2|15079.2|15089.8|15088.8|15091.2|15090.2|15079.7|15078.7|3319
1628096700000|2021-08-04 17:05:00|15090.1|15089.1|15105.7|15104.7|15105.8|15104.8|15089.9|15088.9|4788
1628097000000|2021-08-04 17:10:00|15105.8|15104.8|15103.9|15102.9|15107.4|15106.4|15102.3|15101.3|3954
1628097300000|2021-08-04 17:15:00|15103.8|15102.8|15110.1|15109.1|15110.2|15109.2|15097.1|15096.1|3757
1628097600000|2021-08-04 17:20:00|15109.9|15108.9|15111.9|15110.9|15118.3|15117.3|15109.8|15108.8|5559
1628097900000|2021-08-04 17:25:00|15111.8|15110.8|15102.9|15101.9|15112.3|15111.3|15101.3|15100.3|2795
1628098200000|2021-08-04 17:30:00|15103.1|15102.1|15092.3|15091.3|15108.1|15107.1|15090.1|15089.1|3729
1628098500000|2021-08-04 17:35:00|15092.4|15091.4|15091.3|15090.3|15093.1|15092.1|15084.8|15083.8|3285
1628098800000|2021-08-04 17:40:00|15090.9|15089.9|15090.8|15089.8|15093.3|15092.3|15086.8|15085.8|1874
1628099100000|2021-08-04 17:45:00|15091.1|15090.1|15095.7|15094.7|15096.2|15095.2|15085.2|15084.2|2337
1628099400000|2021-08-04 17:50:00|15095.8|15094.8|15101.1|15100.1|15101.3|15100.3|15090.2|15089.2|2792
1628099700000|2021-08-04 17:55:00|15100.9|15099.9|15090.1|15089.1|15101.2|15100.2|15089.3|15088.3|2294
1628100000000|2021-08-04 18:00:00|15089.9|15088.9|15093.4|15092.4|15095.1|15094.1|15085.1|15084.1|2001
1628100300000|2021-08-04 18:05:00|15093.6|15092.6|15099.4|15098.4|15102.1|15101.1|15092.1|15091.1|2831
1628100600000|2021-08-04 18:10:00|15099.3|15098.3|15113.2|15112.2|15113.4|15112.4|15097.3|15096.3|4428
1628100900000|2021-08-04 18:15:00|15113.3|15112.3|15108.7|15107.7|15114.2|15113.2|15106.3|15105.3|2334
1628101200000|2021-08-04 18:20:00|15108.8|15107.8|15113.3|15112.3|15115.2|15114.2|15107.1|15106.1|2403
1628101500000|2021-08-04 18:25:00|15113.4|15112.4|15106.7|15105.7|15114.1|15113.1|15103.6|15102.6|2372
1628101800000|2021-08-04 18:30:00|15106.8|15105.8|15114.3|15113.3|15114.6|15113.6|15102.3|15101.3|2391
1628102100000|2021-08-04 18:35:00|15114.4|15113.4|15119.6|15118.6|15122.9|15121.9|15112.6|15111.6|4450
1628102400000|2021-08-04 18:40:00|15119.7|15118.7|15110.6|15109.6|15120.1|15119.1|15107.1|15106.1|3074
1628102700000|2021-08-04 18:45:00|15110.4|15109.4|15100.9|15099.9|15112.3|15111.3|15097.1|15096.1|3629
1628103000000|2021-08-04 18:50:00|15101.3|15100.3|15101.8|15100.8|15102.8|15101.8|15093.6|15092.6|2377
1628103300000|2021-08-04 18:55:00|15101.9|15100.9|15091.7|15090.7|15102.3|15101.3|15089.3|15088.3|3257
1628103600000|2021-08-04 19:00:00|15091.8|15090.8|15094.7|15093.7|15097.1|15096.1|15087.8|15086.8|2112
1628103900000|2021-08-04 19:05:00|15094.6|15093.6|15088.9|15087.9|15097.7|15096.7|15088.4|15087.4|1824
1628104200000|2021-08-04 19:10:00|15089.1|15088.1|15085.8|15084.8|15092.6|15091.6|15079.6|15078.6|4145
1628104500000|2021-08-04 19:15:00|15086.1|15085.1|15078.7|15077.7|15086.2|15085.2|15077.8|15076.8|3137
1628104800000|2021-08-04 19:20:00|15077.2|15076.2|15083.8|15082.8|15087.9|15086.9|15076.1|15075.1|3156
1628105100000|2021-08-04 19:25:00|15084.2|15083.2|15087.4|15086.4|15090.3|15089.3|15083.7|15082.7|1954
1628105400000|2021-08-04 19:30:00|15088.2|15087.2|15092.1|15091.1|15093.2|15092.2|15080.4|15079.4|3839
1628105700000|2021-08-04 19:35:00|15092.3|15091.3|15092.2|15091.2|15095.3|15094.3|15088.3|15087.3|3027
1628106000000|2021-08-04 19:40:00|15092.3|15091.3|15100.2|15099.2|15101.6|15100.6|15088.8|15087.8|3905
1628106300000|2021-08-04 19:45:00|15100.3|15099.3|15098.4|15097.4|15102.4|15101.4|15093.9|15092.9|2460
1628106600000|2021-08-04 19:50:00|15101.7|15100.7|15105.2|15104.2|15106.9|15105.9|15096.1|15095.1|5876
1628106900000|2021-08-04 19:55:00|15102.7|15101.7|15082.8|15081.8|15102.7|15101.7|15082.4|15081.4|8721
1628107200000|2021-08-04 20:00:00|15082.6|15081.6|15083.9|15081.9|15085.9|15083.9|15079.8|15077.8|3284
1628107500000|2021-08-04 20:05:00|15083.6|15081.6|15084.4|15082.4|15087.5|15085.5|15082.9|15080.9|905
1628107800000|2021-08-04 20:10:00|15084.3|15082.3|15087.4|15085.4|15088.6|15086.6|15083.1|15081.1|1192
1628108100000|2021-08-04 20:15:00|15087.3|15085.3|15085.3|15083.3|15087.8|15085.8|15085|15083|247
1628108400000|2021-08-04 20:20:00|15085.4|15083.4|15085.9|15083.9|15086.8|15084.8|15084|15082|281
1628108700000|2021-08-04 20:25:00|15085.8|15083.8|15085.4|15083.4|15086.8|15084.8|15084.3|15082.3|156
1628109000000|2021-08-04 20:30:00|15085.3|15083.3|15086|15084|15086.4|15084.4|15083.6|15081.6|311
1628109300000|2021-08-04 20:35:00|15086.1|15084.1|15088.9|15086.9|15089.1|15087.1|15086.1|15084.1|334
1628109600000|2021-08-04 20:40:00|15088.8|15086.8|15089.5|15087.5|15089.6|15087.6|15088.3|15086.3|292
1628109900000|2021-08-04 20:45:00|15089.4|15087.4|15093|15091|15093.3|15091.3|15089.4|15087.4|368
1628110200000|2021-08-04 20:50:00|15092.9|15090.9|15093|15091|15093.6|15091.6|15091.9|15089.9|238
1628110500000|2021-08-04 20:55:00|15093.3|15091.3|15095|15090|15095.1|15091.9|15091.9|15089.9|227
1628110800000|2021-08-04 21:00:00|15094|15089|15091.7|15086.7|15094|15089|15091.4|15086.4|0
1628111100000|2021-08-04 21:05:00|15092|15087|15092.5|15087.5|15093.3|15088.3|15091.7|15086.7|0
1628111400000|2021-08-04 21:10:00|15092.8|15087.8|15092.9|15087.9|15093.2|15088.2|15092.8|15087.8|0
1628111700000|2021-08-04 21:15:00|15093.1|15088.1|15091.9|15086.9|15093.1|15088.1|15091.2|15086.2|0
1628112000000|2021-08-04 21:20:00|15092|15087|15091.1|15086.1|15092|15087|15091.1|15086.1|0
1628112300000|2021-08-04 21:25:00|15090.8|15085.8|15090.5|15085.5|15091.3|15086.3|15090.5|15085.5|0
1628112600000|2021-08-04 21:30:00|15090.8|15085.8|15090.8|15085.8|15091.1|15086.1|15090.5|15085.5|0
1628112900000|2021-08-04 21:35:00|15090.7|15085.7|15090.3|15085.3|15090.7|15085.7|15090.2|15085.2|0
1628113200000|2021-08-04 21:40:00|15090.4|15085.4|15090.8|15085.8|15091.1|15086.1|15088.3|15083.3|0
1628113500000|2021-08-04 21:45:00|15090.4|15085.4|15089.5|15084.5|15090.4|15085.4|15089.5|15084.5|0
1628113800000|2021-08-04 21:50:00|15089.3|15084.3|15087.3|15082.3|15089.7|15084.7|15087.3|15082.3|0
1628114100000|2021-08-04 21:55:00|15087.4|15082.4|15087.8|15082.8|15089.4|15084.4|15087.4|15082.4|0
1628114400000|2021-08-04 22:00:00|15094.4|15092.4|15090.1|15088.1|15094.4|15092.4|15086|15084|371
1628114700000|2021-08-04 22:05:00|15090|15088|15092|15090|15093.3|15091.3|15088.9|15086.9|200
1628115000000|2021-08-04 22:10:00|15092.1|15090.1|15093.9|15091.9|15094.4|15092.4|15092.1|15090.1|153
1628115300000|2021-08-04 22:15:00|15094|15092|15093.6|15091.6|15094.1|15092.1|15092|15090|113
1628115600000|2021-08-04 22:20:00|15093.8|15091.8|15093.5|15091.5|15094.3|15092.3|15092.3|15090.3|74
1628115900000|2021-08-04 22:25:00|15093.4|15091.4|15095.9|15093.9|15097.1|15095.1|15092.8|15090.8|244
1628116200000|2021-08-04 22:30:00|15095.8|15093.8|15094.6|15092.6|15098|15096|15093.6|15091.6|220
1628116500000|2021-08-04 22:35:00|15095.1|15093.1|15095.4|15093.4|15096|15094|15093.9|15091.9|108
1628116800000|2021-08-04 22:40:00|15095.3|15093.3|15096.4|15094.4|15097.5|15095.5|15094.6|15092.6|95
1628117100000|2021-08-04 22:45:00|15096.3|15094.3|15093.5|15091.5|15096.8|15094.8|15093.3|15091.3|116
1628117400000|2021-08-04 22:50:00|15093.6|15091.6|15096.9|15094.9|15097.1|15095.1|15093.5|15091.5|160
1628117700000|2021-08-04 22:55:00|15096.8|15094.8|15100.3|15098.3|15100.9|15098.9|15096.6|15094.6|291
1628118000000|2021-08-04 23:00:00|15100|15098|15094.8|15092.8|15100.9|15098.9|15094.6|15092.6|225
1628118300000|2021-08-04 23:05:00|15094.6|15092.6|15093.6|15091.6|15096.5|15094.5|15093.4|15091.4|108
1628118600000|2021-08-04 23:10:00|15093.5|15091.5|15093.1|15091.1|15094.9|15092.9|15092.9|15090.9|99
1628118900000|2021-08-04 23:15:00|15093|15091|15092.4|15090.4|15094.6|15092.6|15092.4|15090.4|91
1628119200000|2021-08-04 23:20:00|15092.3|15090.3|15095.3|15093.3|15095.5|15093.5|15092.3|15090.3|83
1628119500000|2021-08-04 23:25:00|15095.4|15093.4|15095.1|15093.1|15096|15094|15094.4|15092.4|69
1628119800000|2021-08-04 23:30:00|15095.3|15093.3|15097.4|15095.4|15097.6|15095.6|15095.1|15093.1|84
1628120100000|2021-08-04 23:35:00|15097.3|15095.3|15096.4|15094.4|15097.4|15095.4|15093.9|15091.9|377
1628120400000|2021-08-04 23:40:00|15096.3|15094.3|15096.1|15094.1|15096.8|15094.8|15095.6|15093.6|48
1628120700000|2021-08-04 23:45:00|15096.3|15094.3|15099.5|15097.5|15099.8|15097.8|15096.3|15094.3|126
1628121000000|2021-08-04 23:50:00|15099.4|15097.4|15095.6|15093.6|15099.5|15097.5|15095.5|15093.5|91
1628121300000|2021-08-04 23:55:00|15095.8|15093.8|15096.4|15094.4|15098|15096|15095.8|15093.8|151
1628121600000|2021-08-05 00:00:00|15096.3|15094.3|15101.5|15099.5|15104.6|15102.6|15095.6|15093.6|772
1628121900000|2021-08-05 00:05:00|15101.6|15099.6|15106.4|15104.4|15107.8|15105.8|15100.5|15098.5|437
1628122200000|2021-08-05 00:10:00|15106.3|15104.3|15106.6|15104.6|15108.4|15106.4|15104.9|15102.9|297
1628122500000|2021-08-05 00:15:00|15106.8|15104.8|15110.5|15108.5|15114.1|15112.1|15106.1|15104.1|559
1628122800000|2021-08-05 00:20:00|15110.6|15108.6|15111.5|15109.5|15112.1|15110.1|15107.8|15105.8|250
1628123100000|2021-08-05 00:25:00|15111.4|15109.4|15112.9|15110.9|15114.5|15112.5|15111.1|15109.1|303
1628123400000|2021-08-05 00:30:00|15113|15111|15108.9|15106.9|15115.8|15113.8|15108.8|15106.8|459
1628123700000|2021-08-05 00:35:00|15108.8|15106.8|15110.9|15108.9|15111.3|15109.3|15108.3|15106.3|201
1628124000000|2021-08-05 00:40:00|15111|15109|15109.1|15107.1|15111.9|15109.9|15108.9|15106.9|187
1628124300000|2021-08-05 00:45:00|15109.3|15107.3|15110.8|15108.8|15111.9|15109.9|15109.3|15107.3|105
1628124600000|2021-08-05 00:50:00|15110.9|15108.9|15107.5|15105.5|15111|15109|15107|15105|171
1628124900000|2021-08-05 00:55:00|15107.4|15105.4|15108.5|15106.5|15110.3|15108.3|15107.4|15105.4|111
1628125200000|2021-08-05 01:00:00|15108.6|15106.6|15108.8|15106.8|15109.9|15107.9|15105.8|15103.8|213
1628125500000|2021-08-05 01:05:00|15108.6|15106.6|15108.5|15106.5|15112.5|15110.5|15107.4|15105.4|286
1628125800000|2021-08-05 01:10:00|15108.6|15106.6|15104.3|15102.3|15110.1|15108.1|15103.3|15101.3|368
1628126100000|2021-08-05 01:15:00|15104.1|15102.1|15103.8|15101.8|15107.1|15105.1|15101.8|15099.8|472
1628126400000|2021-08-05 01:20:00|15103.9|15101.9|15104.3|15102.3|15105.9|15103.9|15102.6|15100.6|120
1628126700000|2021-08-05 01:25:00|15104.1|15102.1|15103.9|15101.9|15105.6|15103.6|15102.9|15100.9|166
1628127000000|2021-08-05 01:30:00|15103.8|15101.8|15101.1|15099.1|15106|15104|15099.8|15097.8|335
1628127300000|2021-08-05 01:35:00|15101.3|15099.3|15105.5|15103.5|15106.6|15104.6|15101.1|15099.1|227
1628127600000|2021-08-05 01:40:00|15105.4|15103.4|15108.6|15106.6|15110.5|15108.5|15104.6|15102.6|306
1628127900000|2021-08-05 01:45:00|15108.8|15106.8|15107.9|15105.9|15108.9|15106.9|15105.1|15103.1|252
1628128200000|2021-08-05 01:50:00|15108|15106|15107.1|15105.1|15108.1|15106.1|15101.6|15099.6|303
1628128500000|2021-08-05 01:55:00|15107|15105|15106.4|15104.4|15109.9|15107.9|15106.3|15104.3|290
1628128800000|2021-08-05 02:00:00|15106.6|15104.6|15113.1|15111.1|15113.3|15111.3|15106.5|15104.5|949
1628129100000|2021-08-05 02:05:00|15113|15111|15109.3|15107.3|15113.1|15111.1|15107.8|15105.8|419
1628129400000|2021-08-05 02:10:00|15109.4|15107.4|15105.9|15103.9|15110.8|15108.8|15104.5|15102.5|234
1628129700000|2021-08-05 02:15:00|15105.8|15103.8|15107.6|15105.6|15108.9|15106.9|15105.3|15103.3|103
1628130000000|2021-08-05 02:20:00|15107.8|15105.8|15110.4|15108.4|15110.4|15108.4|15107.4|15105.4|103
1628130300000|2021-08-05 02:25:00|15110.3|15108.3|15107.8|15105.8|15111.6|15109.6|15107.1|15105.1|143
1628130600000|2021-08-05 02:30:00|15107.6|15105.6|15108.8|15106.8|15109|15107|15106.5|15104.5|70
1628130900000|2021-08-05 02:35:00|15108.6|15106.6|15106.6|15104.6|15108.8|15106.8|15106.4|15104.4|104
1628131200000|2021-08-05 02:40:00|15106.5|15104.5|15104.1|15102.1|15106.8|15104.8|15103.4|15101.4|126
1628131500000|2021-08-05 02:45:00|15104.3|15102.3|15100.9|15098.9|15105.6|15103.6|15100.6|15098.6|206
1628131800000|2021-08-05 02:50:00|15101|15099|15100|15098|15101.9|15099.9|15099.8|15097.8|184
1628132100000|2021-08-05 02:55:00|15099.9|15097.9|15103.8|15101.8|15104.9|15102.9|15099.6|15097.6|163
1628132400000|2021-08-05 03:00:00|15103.9|15101.9|15102.6|15100.6|15105.5|15103.5|15102.4|15100.4|98
1628132700000|2021-08-05 03:05:00|15102.5|15100.5|15103.3|15101.3|15104.6|15102.6|15101.6|15099.6|70
1628133000000|2021-08-05 03:10:00|15103.1|15101.1|15103.9|15101.9|15104.6|15102.6|15102|15100|104
1628133300000|2021-08-05 03:15:00|15104.1|15102.1|15102.9|15100.9|15105.8|15103.8|15101.8|15099.8|113
1628133600000|2021-08-05 03:20:00|15103|15101|15104.1|15102.1|15105.4|15103.4|15102.5|15100.5|83
1628133900000|2021-08-05 03:25:00|15104|15102|15104.5|15102.5|15106.5|15104.5|15103.6|15101.6|93
1628134200000|2021-08-05 03:30:00|15104.6|15102.6|15104.4|15102.4|15106.1|15104.1|15103.4|15101.4|84
1628134500000|2021-08-05 03:35:00|15104.3|15102.3|15104.4|15102.4|15106.8|15104.8|15104.1|15102.1|68
1628134800000|2021-08-05 03:40:00|15104.3|15102.3|15103.4|15101.4|15105.1|15103.1|15103.4|15101.4|47
1628135100000|2021-08-05 03:45:00|15102.9|15100.9|15102.1|15100.1|15105.1|15103.1|15101.9|15099.9|73
1628135400000|2021-08-05 03:50:00|15102.3|15100.3|15101.4|15099.4|15102.6|15100.6|15100.1|15098.1|124
1628135700000|2021-08-05 03:55:00|15101.3|15099.3|15102|15100|15102.9|15100.9|15098.8|15096.8|167
1628136000000|2021-08-05 04:00:00|15101.9|15099.9|15101.5|15099.5|15102.9|15100.9|15100.8|15098.8|72
1628136300000|2021-08-05 04:05:00|15101.4|15099.4|15102|15100|15102.5|15100.5|15100.9|15098.9|42
1628136600000|2021-08-05 04:10:00|15102.1|15100.1|15101.8|15099.8|15104|15102|15101.6|15099.6|109
1628136900000|2021-08-05 04:15:00|15101.6|15099.6|15102.3|15100.3|15104.5|15102.5|15101|15099|111
1628137200000|2021-08-05 04:20:00|15102.4|15100.4|15104.9|15102.9|15105|15103|15102|15100|325
1628137500000|2021-08-05 04:25:00|15105|15103|15104.4|15102.4|15105.6|15103.6|15102.8|15100.8|236
1628137800000|2021-08-05 04:30:00|15104.5|15102.5|15102.3|15100.3|15105.5|15103.5|15102.1|15100.1|276
1628138100000|2021-08-05 04:35:00|15102.4|15100.4|15103.3|15101.3|15104.5|15102.5|15102.3|15100.3|60
1628138400000|2021-08-05 04:40:00|15103.4|15101.4|15102|15100|15103.4|15101.4|15101.8|15099.8|63
1628138700000|2021-08-05 04:45:00|15102.1|15100.1|15102.3|15100.3|15102.9|15100.9|15102|15100|33
1628139000000|2021-08-05 04:50:00|15102.1|15100.1|15100.9|15098.9|15102.3|15100.3|15100.3|15098.3|51
1628139300000|2021-08-05 04:55:00|15100.8|15098.8|15102.4|15100.4|15102.4|15100.4|15099.9|15097.9|121
1628139600000|2021-08-05 05:00:00|15102.5|15100.5|15103.9|15101.9|15105|15103|15100|15098|185
1628139900000|2021-08-05 05:05:00|15103.8|15101.8|15104.4|15102.4|15105.5|15103.5|15102.9|15100.9|183
1628140200000|2021-08-05 05:10:00|15104.5|15102.5|15104.3|15102.3|15106.5|15104.5|15104|15102|130
1628140500000|2021-08-05 05:15:00|15104.1|15102.1|15101.9|15099.9|15105|15103|15101.8|15099.8|124
1628140800000|2021-08-05 05:20:00|15101.8|15099.8|15101.1|15099.1|15103.3|15101.3|15100.5|15098.5|81
1628141100000|2021-08-05 05:25:00|15101|15099|15102.3|15100.3|15103|15101|15099.6|15097.6|140
1628141400000|2021-08-05 05:30:00|15102.1|15100.1|15100|15098|15102.1|15100.1|15098.5|15096.5|174
1628141700000|2021-08-05 05:35:00|15100.1|15098.1|15093.9|15091.9|15100.8|15098.8|15093.9|15091.9|347
1628142000000|2021-08-05 05:40:00|15093.8|15091.8|15096.4|15094.4|15097.8|15095.8|15093.8|15091.8|193
1628142300000|2021-08-05 05:45:00|15096.5|15094.5|15097.1|15095.1|15097.5|15095.5|15094.8|15092.8|115
1628142600000|2021-08-05 05:50:00|15097|15095|15096.4|15094.4|15098.1|15096.1|15095.6|15093.6|153
1628142900000|2021-08-05 05:55:00|15096.3|15094.3|15096.3|15094.3|15097.6|15095.6|15094.8|15092.8|126
1628143200000|2021-08-05 06:00:00|15096.4|15094.4|15094.3|15092.3|15097.3|15095.3|15091.8|15089.8|267
1628143500000|2021-08-05 06:05:00|15094.1|15092.1|15090|15088|15094.4|15092.4|15088.4|15086.4|349
1628143800000|2021-08-05 06:10:00|15090.1|15088.1|15089.3|15087.3|15090.4|15088.4|15086|15084|250
1628144100000|2021-08-05 06:15:00|15089.1|15087.1|15089.8|15087.8|15092.3|15090.3|15088.4|15086.4|212
1628144400000|2021-08-05 06:20:00|15089.6|15087.6|15092.1|15090.1|15092.9|15090.9|15087.3|15085.3|133
1628144700000|2021-08-05 06:25:00|15092|15090|15089.4|15087.4|15094.1|15092.1|15088.3|15086.3|151
1628145000000|2021-08-05 06:30:00|15089.3|15087.3|15083.4|15081.4|15091|15089|15082.9|15080.9|371
1628145300000|2021-08-05 06:35:00|15083.5|15081.5|15088.1|15086.1|15088.4|15086.4|15082.4|15080.4|342
1628145600000|2021-08-05 06:40:00|15088.3|15086.3|15087.9|15085.9|15089.1|15087.1|15085.6|15083.6|229
1628145900000|2021-08-05 06:45:00|15087.8|15085.8|15091.3|15089.3|15091.9|15089.9|15087.8|15085.8|246
1628146200000|2021-08-05 06:50:00|15091.4|15089.4|15090.3|15088.3|15092|15090|15087.6|15085.6|249
1628146500000|2021-08-05 06:55:00|15090.1|15088.1|15087.9|15085.9|15091.4|15089.4|15085.8|15083.8|345
1628146800000|2021-08-05 07:00:00|15088|15086|15095.8|15093.8|15101.1|15099.1|15088|15086|807
1628147100000|2021-08-05 07:05:00|15095.6|15093.6|15104.3|15102.3|15109.9|15107.9|15093.5|15091.5|929
1628147400000|2021-08-05 07:10:00|15104|15102|15104.8|15102.8|15105.3|15103.3|15099.3|15097.3|558
1628147700000|2021-08-05 07:15:00|15104.6|15102.6|15103.3|15101.3|15108.3|15106.3|15102.9|15100.9|453
1628148000000|2021-08-05 07:20:00|15102.4|15100.4|15103.9|15101.9|15109.1|15107.1|15099.8|15097.8|476
1628148300000|2021-08-05 07:25:00|15103.8|15101.8|15103.1|15101.1|15104.6|15102.6|15102.3|15100.3|30
1628148600000|2021-08-05 07:30:00|15105.5|15103.5|15101.6|15099.6|15106|15104|15101|15099|212
1628148900000|2021-08-05 07:35:00|15101.1|15099.1|15100|15098|15103.4|15101.4|15098.4|15096.4|265
1628149200000|2021-08-05 07:40:00|15099.9|15097.9|15103.6|15101.6|15106.3|15104.3|15098.1|15096.1|278
1628149500000|2021-08-05 07:45:00|15103.8|15101.8|15101.6|15099.6|15105.3|15103.3|15100.5|15098.5|138
1628149800000|2021-08-05 07:50:00|15101.5|15099.5|15103|15101|15103.5|15101.5|15099.8|15097.8|199
1628150100000|2021-08-05 07:55:00|15102.9|15100.9|15106.5|15104.5|15107.8|15105.8|15102.6|15100.6|251
1628150400000|2021-08-05 08:00:00|15106.6|15104.6|15101.9|15099.9|15107.4|15105.4|15101.8|15099.8|265
1628150700000|2021-08-05 08:05:00|15101.8|15099.8|15101.6|15099.6|15102.1|15100.1|15098.4|15096.4|279
1628151000000|2021-08-05 08:10:00|15101.5|15099.5|15101.1|15099.1|15102.1|15100.1|15099.3|15097.3|206
1628151300000|2021-08-05 08:15:00|15101.3|15099.3|15103.9|15101.9|15103.9|15101.9|15098|15096|523
1628151600000|2021-08-05 08:20:00|15103.8|15101.8|15102.6|15100.6|15105.6|15103.6|15102.3|15100.3|174
1628151900000|2021-08-05 08:25:00|15102.8|15100.8|15105.4|15103.4|15106.4|15104.4|15102.1|15100.1|103
1628152200000|2021-08-05 08:30:00|15105.5|15103.5|15102.9|15100.9|15106.4|15104.4|15100.6|15098.6|187
1628152500000|2021-08-05 08:35:00|15102.8|15100.8|15105.6|15103.6|15105.6|15103.6|15101.8|15099.8|204
1628152800000|2021-08-05 08:40:00|15105.4|15103.4|15104.1|15102.1|15105.4|15103.4|15102.1|15100.1|213
1628153100000|2021-08-05 08:45:00|15104.3|15102.3|15107.1|15105.1|15107.4|15105.4|15102.6|15100.6|208
1628153400000|2021-08-05 08:50:00|15107|15105|15106.9|15104.9|15109|15107|15105.8|15103.8|255
1628153700000|2021-08-05 08:55:00|15106.8|15104.8|15105.9|15103.9|15107.8|15105.8|15105.1|15103.1|181
1628154000000|2021-08-05 09:00:00|15105.8|15103.8|15104.9|15102.9|15107.6|15105.6|15103.3|15101.3|284
1628154300000|2021-08-05 09:05:00|15104.8|15102.8|15107.1|15105.1|15108.8|15106.8|15103.9|15101.9|297
1628154600000|2021-08-05 09:10:00|15107.3|15105.3|15106.6|15104.6|15108.1|15106.1|15106.1|15104.1|158
1628154900000|2021-08-05 09:15:00|15106.8|15104.8|15111.1|15109.1|15111.4|15109.4|15103.9|15101.9|398
1628155200000|2021-08-05 09:20:00|15111|15109|15111.1|15109.1|15113.1|15111.1|15108.8|15106.8|388
1628155500000|2021-08-05 09:25:00|15111.4|15109.4|15111.9|15109.9|15115.9|15113.9|15110.4|15108.4|519
1628155800000|2021-08-05 09:30:00|15112.1|15110.1|15114.8|15112.8|15117.4|15115.4|15112.1|15110.1|362
1628156100000|2021-08-05 09:35:00|15114.9|15112.9|15114.3|15112.3|15115|15113|15112.1|15110.1|190
1628156400000|2021-08-05 09:40:00|15114.4|15112.4|15114.4|15112.4|15116.3|15114.3|15111.6|15109.6|212
1628156700000|2021-08-05 09:45:00|15114.5|15112.5|15116.3|15114.3|15116.5|15114.5|15111.4|15109.4|303
1628157000000|2021-08-05 09:50:00|15116.4|15114.4|15122.9|15120.9|15125.3|15123.3|15115.9|15113.9|964
1628157300000|2021-08-05 09:55:00|15123|15121|15125.3|15123.3|15127.9|15125.9|15122.3|15120.3|396
1628157600000|2021-08-05 10:00:00|15125.1|15123.1|15122|15120|15125.5|15123.5|15121.4|15119.4|286
1628157900000|2021-08-05 10:05:00|15122.1|15120.1|15124.1|15122.1|15124.4|15122.4|15120.1|15118.1|242
1628158200000|2021-08-05 10:10:00|15124.3|15122.3|15124.9|15122.9|15127.1|15125.1|15123.1|15121.1|283
1628158500000|2021-08-05 10:15:00|15124.8|15122.8|15126.9|15124.9|15129.8|15127.8|15123.6|15121.6|705
1628158800000|2021-08-05 10:20:00|15126.8|15124.8|15120.4|15118.4|15126.8|15124.8|15117.5|15115.5|712
1628159100000|2021-08-05 10:25:00|15120.3|15118.3|15118.1|15116.1|15122|15120|15118|15116|244
1628159400000|2021-08-05 10:30:00|15118|15116|15117.9|15115.9|15119.6|15117.6|15116|15114|394
1628159700000|2021-08-05 10:35:00|15117.6|15115.6|15116.6|15114.6|15119.3|15117.3|15115.4|15113.4|292
1628160000000|2021-08-05 10:40:00|15116.5|15114.5|15118.6|15116.6|15120.3|15118.3|15115.3|15113.3|282
1628160300000|2021-08-05 10:45:00|15118.8|15116.8|15124.4|15122.4|15124.5|15122.5|15117.9|15115.9|243
1628160600000|2021-08-05 10:50:00|15124.3|15122.3|15120.9|15118.9|15125.1|15123.1|15119|15117|363
1628160900000|2021-08-05 10:55:00|15121|15119|15117.6|15115.6|15121.4|15119.4|15116.5|15114.5|233
1628161200000|2021-08-05 11:00:00|15117.5|15115.5|15114.9|15112.9|15121.5|15119.5|15114.4|15112.4|422
1628161500000|2021-08-05 11:05:00|15114.8|15112.8|15116.3|15114.3|15117|15115|15110.9|15108.9|569
1628161800000|2021-08-05 11:10:00|15116.1|15114.1|15114.1|15112.1|15116.9|15114.9|15110.4|15108.4|472
1628162100000|2021-08-05 11:15:00|15114.5|15112.5|15117.3|15115.3|15117.4|15115.4|15112.6|15110.6|242
1628162400000|2021-08-05 11:20:00|15117.4|15115.4|15115.6|15113.6|15121.1|15119.1|15115|15113|292
1628162700000|2021-08-05 11:25:00|15115.5|15113.5|15116.6|15114.6|15117|15115|15115|15113|110
1628163000000|2021-08-05 11:30:00|15116.8|15114.8|15127|15125|15127.6|15125.6|15115.6|15113.6|748
1628163300000|2021-08-05 11:35:00|15126.9|15124.9|15126.9|15124.9|15129.4|15127.4|15124.8|15122.8|739
1628163600000|2021-08-05 11:40:00|15126.6|15124.6|15126.9|15124.9|15127.8|15125.8|15125.3|15123.3|300
1628163900000|2021-08-05 11:45:00|15126.8|15124.8|15125.6|15123.6|15127.8|15125.8|15125.3|15123.3|292
1628164200000|2021-08-05 11:50:00|15125.5|15123.5|15123.3|15121.3|15127.9|15125.9|15121.8|15119.8|401
1628164500000|2021-08-05 11:55:00|15122.9|15120.9|15124.6|15122.6|15126.1|15124.1|15122.5|15120.5|195
1628164800000|2021-08-05 12:00:00|15124.4|15122.4|15120.5|15118.5|15125.1|15123.1|15119.4|15117.4|503
1628165100000|2021-08-05 12:05:00|15120.6|15118.6|15119.9|15117.9|15120.6|15118.6|15115.5|15113.5|432
1628165400000|2021-08-05 12:10:00|15120|15118|15117.9|15115.9|15121.5|15119.5|15117.3|15115.3|272
1628165700000|2021-08-05 12:15:00|15117.8|15115.8|15116.9|15114.9|15117.8|15115.8|15114|15112|459
1628166000000|2021-08-05 12:20:00|15117|15115|15115.1|15113.1|15117.5|15115.5|15113.9|15111.9|317
1628166300000|2021-08-05 12:25:00|15115.3|15113.3|15115.8|15113.8|15116.5|15114.5|15112.8|15110.8|390
1628166600000|2021-08-05 12:30:00|15115.6|15113.6|15113.9|15111.9|15116.4|15114.4|15109.6|15107.6|981
1628166900000|2021-08-05 12:35:00|15113.6|15111.6|15118.6|15116.6|15119.1|15117.1|15112.9|15110.9|466
1628167200000|2021-08-05 12:40:00|15118.5|15116.5|15113.9|15111.9|15119.6|15117.6|15110.6|15108.6|1117
1628167500000|2021-08-05 12:45:00|15113.8|15111.8|15111.1|15109.1|15113.9|15111.9|15110.4|15108.4|396
1628167800000|2021-08-05 12:50:00|15111|15109|15108.9|15106.9|15111.9|15109.9|15107.8|15105.8|687
1628168100000|2021-08-05 12:55:00|15108.6|15106.6|15107.3|15105.3|15110.3|15108.3|15104.6|15102.6|721
1628168400000|2021-08-05 13:00:00|15107.1|15105.1|15113.9|15111.9|15114.9|15112.9|15106.6|15104.6|907
1628168700000|2021-08-05 13:05:00|15114|15112|15112.1|15110.1|15115.1|15113.1|15111|15109|370
1628169000000|2021-08-05 13:10:00|15112.4|15110.4|15109.4|15107.4|15114|15112|15107.3|15105.3|522
1628169300000|2021-08-05 13:15:00|15109.3|15107.3|15110.4|15108.4|15113.4|15111.4|15108.9|15106.9|707
1628169600000|2021-08-05 13:20:00|15110.3|15108.3|15110.4|15108.4|15112|15110|15108.3|15106.3|652
1628169900000|2021-08-05 13:25:00|15110.9|15108.9|15113.3|15111.3|15116.4|15114.4|15110.9|15108.9|1527
1628170200000|2021-08-05 13:30:00|15112.8|15111.8|15111.9|15110.9|15117.9|15116.9|15085.4|15084.4|16893
1628170500000|2021-08-05 13:35:00|15112.3|15111.3|15114.5|15113.5|15126.8|15125.8|15110.6|15109.6|8927
1628170800000|2021-08-05 13:40:00|15114.6|15113.6|15115.6|15114.6|15119.8|15118.8|15099.4|15098.4|8171
1628171100000|2021-08-05 13:45:00|15115.8|15114.8|15130.1|15129.1|15140|15139|15110|15109|9305
1628171400000|2021-08-05 13:50:00|15130|15129|15135.4|15134.4|15140.8|15139.8|15129.6|15128.6|5739
1628171700000|2021-08-05 13:55:00|15135.3|15134.3|15136.6|15135.6|15137.3|15136.3|15121.5|15120.5|6363
1628172000000|2021-08-05 14:00:00|15137|15136|15137|15136|15143.4|15142.4|15131.4|15130.4|7410
1628172300000|2021-08-05 14:05:00|15136.9|15135.9|15141.4|15140.4|15141.9|15140.9|15124.3|15123.3|6322
1628172600000|2021-08-05 14:10:00|15140.9|15139.9|15138.1|15137.1|15143.5|15142.5|15129.4|15128.4|5831
1628172900000|2021-08-05 14:15:00|15138|15137|15142.6|15141.6|15144.9|15143.9|15134.5|15133.5|5608
1628173200000|2021-08-05 14:20:00|15143|15142|15125.9|15124.9|15144.4|15143.4|15121|15120|6533
1628173500000|2021-08-05 14:25:00|15126|15125|15137.9|15136.9|15137.9|15136.9|15115.4|15114.4|6373
1628173800000|2021-08-05 14:30:00|15137.8|15136.8|15134.4|15133.4|15148.6|15147.6|15131.1|15130.1|7946
1628174100000|2021-08-05 14:35:00|15134.3|15133.3|15131.6|15130.6|15138.9|15137.9|15127|15126|3717
1628174400000|2021-08-05 14:40:00|15131.8|15130.8|15139.6|15138.6|15142.8|15141.8|15130|15129|3910
1628174700000|2021-08-05 14:45:00|15139.5|15138.5|15142.9|15141.9|15145.4|15144.4|15137|15136|3117
1628175000000|2021-08-05 14:50:00|15143|15142|15161.8|15160.8|15164.6|15163.6|15141.6|15140.6|7553
1628175300000|2021-08-05 14:55:00|15161.6|15160.6|15159.8|15158.8|15166.5|15165.5|15157.6|15156.6|4996
1628175600000|2021-08-05 15:00:00|15159.9|15158.9|15178.9|15177.9|15179.3|15178.3|15157.9|15156.9|7967
1628175900000|2021-08-05 15:05:00|15179|15178|15173|15172|15179.9|15178.9|15172.6|15171.6|3310
1628176200000|2021-08-05 15:10:00|15173.1|15172.1|15170.8|15169.8|15174.1|15173.1|15167.1|15166.1|3281
1628176500000|2021-08-05 15:15:00|15170.6|15169.6|15161.6|15160.6|15171.9|15170.9|15157.6|15156.6|5478
1628176800000|2021-08-05 15:20:00|15161.8|15160.8|15165|15164|15167.1|15166.1|15160.4|15159.4|3622
1628177100000|2021-08-05 15:25:00|15165.1|15164.1|15164.5|15163.5|15168.4|15167.4|15159.1|15158.1|3206
1628177400000|2021-08-05 15:30:00|15164.6|15163.6|15171.5|15170.5|15174.6|15173.6|15162.5|15161.5|3437
1628177700000|2021-08-05 15:35:00|15171.6|15170.6|15165|15164|15172.4|15171.4|15164.8|15163.8|2428
1628178000000|2021-08-05 15:40:00|15165.1|15164.1|15159.8|15158.8|15166.8|15165.8|15156.8|15155.8|3792
1628178300000|2021-08-05 15:45:00|15159.5|15158.5|15157.5|15156.5|15161.9|15160.9|15155.4|15154.4|2559
1628178600000|2021-08-05 15:50:00|15157.4|15156.4|15163|15162|15163.8|15162.8|15154.5|15153.5|2857
1628178900000|2021-08-05 15:55:00|15163.1|15162.1|15161.4|15160.4|15164.3|15163.3|15155.3|15154.3|2494
1628179200000|2021-08-05 16:00:00|15161.5|15160.5|15153.3|15152.3|15162.9|15161.9|15151.4|15150.4|2791
1628179500000|2021-08-05 16:05:00|15153.6|15152.6|15159.6|15158.6|15163.3|15162.3|15150.8|15149.8|2391
1628179800000|2021-08-05 16:10:00|15159.4|15158.4|15164.9|15163.9|15165.6|15164.6|15158.6|15157.6|2009
1628180100000|2021-08-05 16:15:00|15165|15164|15162.6|15161.6|15165.8|15164.8|15160.3|15159.3|1902
1628180400000|2021-08-05 16:20:00|15162.5|15161.5|15165|15164|15165.1|15164.1|15157.6|15156.6|1785
1628180700000|2021-08-05 16:25:00|15165.1|15164.1|15162|15161|15165.9|15164.9|15159|15158|1912
1628181000000|2021-08-05 16:30:00|15162.1|15161.1|15166.3|15165.3|15168.6|15167.6|15160.8|15159.8|2097
1628181300000|2021-08-05 16:35:00|15166.4|15165.4|15163.5|15162.5|15167.9|15166.9|15162|15161|1517
1628181600000|2021-08-05 16:40:00|15162.5|15161.5|15153.2|15152.2|15162.7|15161.7|15152.1|15151.1|2553
1628181900000|2021-08-05 16:45:00|15153.1|15152.1|15155.2|15154.2|15155.9|15154.9|15150.2|15149.2|1991
1628182200000|2021-08-05 16:50:00|15155.4|15154.4|15154.7|15153.7|15158.2|15157.2|15152.7|15151.7|1271
1628182500000|2021-08-05 16:55:00|15154.9|15153.9|15152.2|15151.2|15158.4|15157.4|15151.2|15150.2|1515
1628182800000|2021-08-05 17:00:00|15152.4|15151.4|15155.2|15154.2|15155.5|15154.5|15148.1|15147.1|1973
1628183100000|2021-08-05 17:05:00|15155.5|15154.5|15151.4|15150.4|15157.4|15156.4|15148.4|15147.4|1658
1628183400000|2021-08-05 17:10:00|15151.6|15150.6|15153.4|15152.4|15154.1|15153.1|15148.4|15147.4|1335
1628183700000|2021-08-05 17:15:00|15153.1|15152.1|15154.9|15153.9|15155.6|15154.6|15149.9|15148.9|1285
1628184000000|2021-08-05 17:20:00|15155|15154|15157.5|15156.5|15157.6|15156.6|15152.9|15151.9|1338
1628184300000|2021-08-05 17:25:00|15157.4|15156.4|15159.9|15158.9|15161.2|15160.2|15155.9|15154.9|1602
1628184600000|2021-08-05 17:30:00|15160|15159|15163|15162|15163.1|15162.1|15157.6|15156.6|1395
1628184900000|2021-08-05 17:35:00|15163.1|15162.1|15162.1|15161.1|15164.4|15163.4|15161.1|15160.1|1295
1628185200000|2021-08-05 17:40:00|15162|15161|15159.7|15158.7|15163.4|15162.4|15159.4|15158.4|1328
1628185500000|2021-08-05 17:45:00|15159.9|15158.9|15160.4|15159.4|15162.2|15161.2|15157.9|15156.9|1258
1628185800000|2021-08-05 17:50:00|15160.2|15159.2|15161.1|15160.1|15163.1|15162.1|15158.4|15157.4|1188
1628186100000|2021-08-05 17:55:00|15161.2|15160.2|15167.4|15166.4|15167.7|15166.7|15159.7|15158.7|1966
1628186400000|2021-08-05 18:00:00|15167.5|15166.5|15170.7|15169.7|15175|15174|15166.4|15165.4|4055
1628186700000|2021-08-05 18:05:00|15170.9|15169.9|15170.2|15169.2|15172.1|15171.1|15165.6|15164.6|2539
1628187000000|2021-08-05 18:10:00|15170.1|15169.1|15166.5|15165.5|15172.1|15171.1|15166.4|15165.4|1755
1628187300000|2021-08-05 18:15:00|15166.4|15165.4|15171.7|15170.7|15172.1|15171.1|15165.2|15164.2|1508
1628187600000|2021-08-05 18:20:00|15171.6|15170.6|15169.1|15168.1|15171.9|15170.9|15168.6|15167.6|1547
1628187900000|2021-08-05 18:25:00|15169|15168|15167.6|15166.6|15172.7|15171.7|15167.4|15166.4|1740
1628188200000|2021-08-05 18:30:00|15167.4|15166.4|15164.1|15163.1|15167.6|15166.6|15161.4|15160.4|2527
1628188500000|2021-08-05 18:35:00|15164|15163|15164.7|15163.7|15168.9|15167.9|15162.6|15161.6|1293
1628188800000|2021-08-05 18:40:00|15164.9|15163.9|15166.4|15165.4|15169.7|15168.7|15163.6|15162.6|1309
1628189100000|2021-08-05 18:45:00|15166.2|15165.2|15165.4|15164.4|15167.4|15166.4|15162.6|15161.6|1459
1628189400000|2021-08-05 18:50:00|15165.9|15164.9|15165.9|15164.9|15167|15166|15162.9|15161.9|1492
1628189700000|2021-08-05 18:55:00|15166|15165|15164.6|15163.6|15170.4|15169.4|15161.6|15160.6|1877
1628190000000|2021-08-05 19:00:00|15165|15164|15166|15165|15168.9|15167.9|15163.1|15162.1|1399
1628190300000|2021-08-05 19:05:00|15166.1|15165.1|15161.1|15160.1|15168.4|15167.4|15160.7|15159.7|1648
1628190600000|2021-08-05 19:10:00|15161.2|15160.2|15159.4|15158.4|15163.6|15162.6|15159.2|15158.2|1731
1628190900000|2021-08-05 19:15:00|15159.2|15158.2|15154.2|15153.2|15162.4|15161.4|15153.9|15152.9|2426
1628191200000|2021-08-05 19:20:00|15153.9|15152.9|15154.6|15153.6|15158.1|15157.1|15153.8|15152.8|2004
1628191500000|2021-08-05 19:25:00|15154.8|15153.8|15154.6|15153.6|15160.5|15159.5|15154.1|15153.1|2261
1628191800000|2021-08-05 19:30:00|15154.5|15153.5|15154.3|15153.3|15157.1|15156.1|15152.3|15151.3|2606
1628192100000|2021-08-05 19:35:00|15154|15153|15157.3|15156.3|15157.5|15156.5|15152.5|15151.5|2749
1628192400000|2021-08-05 19:40:00|15157|15156|15159.4|15158.4|15160|15159|15154.5|15153.5|2861
1628192700000|2021-08-05 19:45:00|15159.3|15158.3|15161.4|15160.4|15162.3|15161.3|15155.5|15154.5|3101
1628193000000|2021-08-05 19:50:00|15162.3|15161.3|15171|15170|15172.8|15171.8|15161.9|15160.9|6035
1628193300000|2021-08-05 19:55:00|15170|15169|15179.1|15178.1|15184.1|15183.1|15169.3|15168.3|10621
1628193600000|2021-08-05 20:00:00|15179|15178|15171|15169|15179|15178|15169.7|15167.7|4133
1628193900000|2021-08-05 20:05:00|15170.7|15168.7|15170.3|15168.3|15171.3|15169.3|15166.7|15164.7|1282
1628194200000|2021-08-05 20:10:00|15170.2|15168.2|15170.8|15168.8|15171.6|15169.6|15165.5|15163.5|1272
1628194500000|2021-08-05 20:15:00|15171.1|15169.1|15170.1|15168.1|15171.5|15169.5|15168.5|15166.5|355
1628194800000|2021-08-05 20:20:00|15170.2|15168.2|15171.2|15169.2|15171.5|15169.5|15168.2|15166.2|318
1628195100000|2021-08-05 20:25:00|15171.1|15169.1|15172.5|15170.5|15172.5|15170.5|15170.7|15168.7|165
1628195400000|2021-08-05 20:30:00|15172.3|15170.3|15173.6|15171.6|15173.7|15171.7|15171|15169|277
1628195700000|2021-08-05 20:35:00|15173.7|15171.7|15175.8|15173.8|15178|15176|15173.6|15171.6|589
1628196000000|2021-08-05 20:40:00|15175.7|15173.7|15175.1|15173.1|15178.2|15176.2|15175|15173|462
1628196300000|2021-08-05 20:45:00|15175.6|15173.6|15175.3|15173.3|15178.5|15176.5|15174.5|15172.5|537
1628196600000|2021-08-05 20:50:00|15175.2|15173.2|15178.1|15176.1|15180|15178|15175|15173|357
1628196900000|2021-08-05 20:55:00|15178|15176|15182.9|15177.9|15183.1|15180.1|15177|15175|404
1628197200000|2021-08-05 21:00:00|15182.6|15177.6|15182.2|15177.2|15182.8|15177.8|15182.2|15177.2|0
1628197500000|2021-08-05 21:05:00|15181.4|15176.4|15178.6|15173.6|15181.4|15176.4|15178.6|15173.6|0
1628197800000|2021-08-05 21:10:00|15178.7|15173.7|15179.2|15174.2|15179.3|15174.3|15178.6|15173.6|0
1628198100000|2021-08-05 21:15:00|15179.3|15174.3|15178.7|15173.7|15179.3|15174.3|15178.7|15173.7|0
1628198400000|2021-08-05 21:20:00|15178.8|15173.8|15179|15174|15179|15174|15177.9|15172.9|0
1628198700000|2021-08-05 21:25:00|15179.1|15174.1|15178.6|15173.6|15179.1|15174.1|15178.5|15173.5|0
1628199000000|2021-08-05 21:30:00|15178.5|15173.5|15178.5|15173.5|15178.7|15173.7|15178|15173|0
1628199300000|2021-08-05 21:35:00|15178.6|15173.6|15180|15175|15180.4|15175.4|15178.6|15173.6|0
1628199600000|2021-08-05 21:40:00|15179.8|15174.8|15180|15175|15180|15175|15179.8|15174.8|0
1628199900000|2021-08-05 21:45:00|15179.8|15174.8|15179|15174|15179.9|15174.9|15179|15174|0
1628200200000|2021-08-05 21:50:00|15178.9|15173.9|15178.8|15173.8|15178.9|15173.9|15178.5|15173.5|0
1628200500000|2021-08-05 21:55:00|15178.4|15173.4|15178.3|15173.3|15178.7|15173.7|15178.2|15173.2|0
1628200800000|2021-08-05 22:00:00|15177.8|15175.8|15175.3|15173.3|15178.7|15176.7|15173.2|15171.2|605
1628201100000|2021-08-05 22:05:00|15175.5|15173.5|15174.7|15172.7|15177.2|15175.2|15174.2|15172.2|223
1628201400000|2021-08-05 22:10:00|15174.8|15172.8|15173.8|15171.8|15175.8|15173.8|15173.2|15171.2|135
1628201700000|2021-08-05 22:15:00|15173.7|15171.7|15174.6|15172.6|15175.8|15173.8|15173.2|15171.2|112
1628202000000|2021-08-05 22:20:00|15175.2|15173.2|15174.7|15172.7|15176.3|15174.3|15174.2|15172.2|92
1628202300000|2021-08-05 22:25:00|15174.8|15172.8|15174.7|15172.7|15176|15174|15174.2|15172.2|88
1628202600000|2021-08-05 22:30:00|15175|15173|15173.3|15171.3|15175.3|15173.3|15173.3|15171.3|103
1628202900000|2021-08-05 22:35:00|15173.5|15171.5|15172.5|15170.5|15174|15172|15172.2|15170.2|133
1628203200000|2021-08-05 22:40:00|15172.3|15170.3|15171.6|15169.6|15173.2|15171.2|15171|15169|164
1628203500000|2021-08-05 22:45:00|15171.7|15169.7|15172|15170|15173.2|15171.2|15171.3|15169.3|67
1628203800000|2021-08-05 22:50:00|15171.8|15169.8|15172.8|15170.8|15173.1|15171.1|15171.7|15169.7|39
1628204100000|2021-08-05 22:55:00|15173|15171|15173.1|15171.1|15173.5|15171.5|15172.7|15170.7|72
1628204400000|2021-08-05 23:00:00|15173.2|15171.2|15175.2|15173.2|15175.2|15173.2|15173|15171|87
1628204700000|2021-08-05 23:05:00|15175.1|15173.1|15174.3|15172.3|15177|15175|15173.8|15171.8|120
1628205000000|2021-08-05 23:10:00|15174.5|15172.5|15173.3|15171.3|15174.6|15172.6|15173.3|15171.3|62
1628205300000|2021-08-05 23:15:00|15173.5|15171.5|15173.6|15171.6|15174|15172|15171.8|15169.8|113
1628205600000|2021-08-05 23:20:00|15173.7|15171.7|15172.3|15170.3|15173.8|15171.8|15172.3|15170.3|28
1628205900000|2021-08-05 23:25:00|15172.2|15170.2|15171.6|15169.6|15172.6|15170.6|15170.6|15168.6|126
1628206200000|2021-08-05 23:30:00|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15169.3|15167.3|107
1628206500000|2021-08-05 23:35:00|15172.1|15170.1|15171.1|15169.1|15172.2|15170.2|15169.8|15167.8|87
1628206800000|2021-08-05 23:40:00|15171.6|15169.6|15172.1|15170.1|15173.7|15171.7|15171.6|15169.6|156
1628207100000|2021-08-05 23:45:00|15172.2|15170.2|15170.1|15168.1|15172.6|15170.6|15169.7|15167.7|145
1628207400000|2021-08-05 23:50:00|15170|15168|15170.6|15168.6|15171.6|15169.6|15169.7|15167.7|120
1628207700000|2021-08-05 23:55:00|15170.5|15168.5|15170.6|15168.6|15171.3|15169.3|15170.1|15168.1|75
1628208000000|2021-08-06 00:00:00|15170.7|15168.7|15172.2|15170.2|15172.5|15170.5|15168.1|15166.1|227
1628208300000|2021-08-06 00:05:00|15172.3|15170.3|15174.1|15172.1|15175.7|15173.7|15170.7|15168.7|367
1628208600000|2021-08-06 00:10:00|15174.2|15172.2|15175.6|15173.6|15178.5|15176.5|15174.1|15172.1|360
1628208900000|2021-08-06 00:15:00|15175.5|15173.5|15176.6|15174.6|15177.8|15175.8|15174.6|15172.6|145
1628209200000|2021-08-06 00:20:00|15177|15175|15176.8|15174.8|15179|15177|15175.5|15173.5|200
1628209500000|2021-08-06 00:25:00|15177|15175|15176.3|15174.3|15179|15177|15175.8|15173.8|201
1628209800000|2021-08-06 00:30:00|15176.2|15174.2|15175.6|15173.6|15176.8|15174.8|15174.7|15172.7|119
1628210100000|2021-08-06 00:35:00|15175.7|15173.7|15176.2|15174.2|15178.3|15176.3|15175|15173|160
1628210400000|2021-08-06 00:40:00|15176.1|15174.1|15175.6|15173.6|15177.3|15175.3|15175.5|15173.5|98
1628210700000|2021-08-06 00:45:00|15175.7|15173.7|15172.6|15170.6|15176|15174|15172.2|15170.2|141
1628211000000|2021-08-06 00:50:00|15172.7|15170.7|15172.3|15170.3|15173.6|15171.6|15170.7|15168.7|185
1628211300000|2021-08-06 00:55:00|15172.2|15170.2|15171.1|15169.1|15173|15171|15171|15169|114
1628211600000|2021-08-06 01:00:00|15171|15169|15172.6|15170.6|15173.8|15171.8|15169|15167|370
1628211900000|2021-08-06 01:05:00|15172.5|15170.5|15173.6|15171.6|15173.8|15171.8|15171.3|15169.3|175
1628212200000|2021-08-06 01:10:00|15173.5|15171.5|15173.5|15171.5|15174.3|15172.3|15171.3|15169.3|111
1628212500000|2021-08-06 01:15:00|15173.2|15171.2|15174.3|15172.3|15175.1|15173.1|15172|15170|164
1628212800000|2021-08-06 01:20:00|15174.5|15172.5|15171.6|15169.6|15174.8|15172.8|15171.1|15169.1|109
1628213100000|2021-08-06 01:25:00|15171.5|15169.5|15172.1|15170.1|15173.8|15171.8|15171.3|15169.3|159
1628213400000|2021-08-06 01:30:00|15172|15170|15173.6|15171.6|15174.6|15172.6|15169.1|15167.1|363
1628213700000|2021-08-06 01:35:00|15173.5|15171.5|15168.7|15166.7|15175.6|15173.6|15168.7|15166.7|331
1628214000000|2021-08-06 01:40:00|15168.8|15166.8|15172|15170|15172|15170|15168.3|15166.3|215
1628214300000|2021-08-06 01:45:00|15171.8|15169.8|15168.6|15166.6|15172.1|15170.1|15167.5|15165.5|315
1628214600000|2021-08-06 01:50:00|15168.7|15166.7|15171.3|15169.3|15172.1|15170.1|15168|15166|177
1628214900000|2021-08-06 01:55:00|15171.5|15169.5|15172.1|15170.1|15173.8|15171.8|15168.3|15166.3|227
1628215200000|2021-08-06 02:00:00|15172|15170|15170.1|15168.1|15172|15170|15169|15167|145
1628215500000|2021-08-06 02:05:00|15170.2|15168.2|15170.8|15168.8|15172.2|15170.2|15170|15168|118
1628215800000|2021-08-06 02:10:00|15171|15169|15172.2|15170.2|15172.3|15170.3|15169.6|15167.6|109
1628216100000|2021-08-06 02:15:00|15172.3|15170.3|15171.8|15169.8|15173.3|15171.3|15170.8|15168.8|136
1628216400000|2021-08-06 02:20:00|15171.7|15169.7|15170.6|15168.6|15172.2|15170.2|15169.6|15167.6|125
1628216700000|2021-08-06 02:25:00|15170.5|15168.5|15171.7|15169.7|15172.8|15170.8|15170|15168|117
1628217000000|2021-08-06 02:30:00|15171.8|15169.8|15171.3|15169.3|15172.3|15170.3|15170.6|15168.6|72
1628217300000|2021-08-06 02:35:00|15171.5|15169.5|15169.6|15167.6|15171.8|15169.8|15169.2|15167.2|167
1628217600000|2021-08-06 02:40:00|15169.5|15167.5|15170.6|15168.6|15171|15169|15167.8|15165.8|247
1628217900000|2021-08-06 02:45:00|15170.5|15168.5|15170.1|15168.1|15171.1|15169.1|15169.3|15167.3|141
1628218200000|2021-08-06 02:50:00|15170.2|15168.2|15169.7|15167.7|15172.2|15170.2|15169.6|15167.6|78
1628218500000|2021-08-06 02:55:00|15169.6|15167.6|15171.3|15169.3|15171.3|15169.3|15169.1|15167.1|65
1628218800000|2021-08-06 03:00:00|15171.2|15169.2|15172|15170|15172.5|15170.5|15170.7|15168.7|85
1628219100000|2021-08-06 03:05:00|15171.8|15169.8|15173.3|15171.3|15175|15173|15171.6|15169.6|177
1628219400000|2021-08-06 03:10:00|15173.5|15171.5|15175.7|15173.7|15175.8|15173.8|15173.3|15171.3|173
1628219700000|2021-08-06 03:15:00|15175.6|15173.6|15173.6|15171.6|15175.8|15173.8|15173.3|15171.3|179
1628220000000|2021-08-06 03:20:00|15173.5|15171.5|15173.1|15171.1|15174.1|15172.1|15172.7|15170.7|79
1628220300000|2021-08-06 03:25:00|15173|15171|15173.6|15171.6|15175.2|15173.2|15172.8|15170.8|72
1628220600000|2021-08-06 03:30:00|15173.5|15171.5|15172.8|15170.8|15175|15173|15172.7|15170.7|114
1628220900000|2021-08-06 03:35:00|15173|15171|15174.5|15172.5|15175.1|15173.1|15172.7|15170.7|96
1628221200000|2021-08-06 03:40:00|15174.8|15172.8|15174|15172|15175.1|15173.1|15173|15171|147
1628221500000|2021-08-06 03:45:00|15174.1|15172.1|15174|15172|15175.3|15173.3|15174|15172|95
1628221800000|2021-08-06 03:50:00|15174.1|15172.1|15173.1|15171.1|15175|15173|15173.1|15171.1|80
1628222100000|2021-08-06 03:55:00|15173.2|15171.2|15178.5|15176.5|15179.6|15177.6|15173.1|15171.1|358
1628222400000|2021-08-06 04:00:00|15178.6|15176.6|15177.5|15175.5|15178.7|15176.7|15177|15175|77
1628222700000|2021-08-06 04:05:00|15177.3|15175.3|15177.3|15175.3|15178.3|15176.3|15176.8|15174.8|61
1628223000000|2021-08-06 04:10:00|15177.5|15175.5|15178.1|15176.1|15178.3|15176.3|15176.6|15174.6|106
1628223300000|2021-08-06 04:15:00|15178.2|15176.2|15176.6|15174.6|15178.2|15176.2|15176.6|15174.6|64
1628223600000|2021-08-06 04:20:00|15176.5|15174.5|15175.6|15173.6|15177|15175|15175.1|15173.1|177
1628223900000|2021-08-06 04:25:00|15175.5|15173.5|15176.8|15174.8|15177.2|15175.2|15175.5|15173.5|51
1628224200000|2021-08-06 04:30:00|15177|15175|15176.1|15174.1|15178|15176|15175.8|15173.8|67
1628224500000|2021-08-06 04:35:00|15176|15174|15175.6|15173.6|15176.3|15174.3|15174.7|15172.7|75
1628224800000|2021-08-06 04:40:00|15175.5|15173.5|15175.1|15173.1|15176.1|15174.1|15174.5|15172.5|80
1628225100000|2021-08-06 04:45:00|15175|15173|15176|15174|15176.3|15174.3|15174.5|15172.5|48
1628225400000|2021-08-06 04:50:00|15175.8|15173.8|15174.6|15172.6|15175.8|15173.8|15174.2|15172.2|48
1628225700000|2021-08-06 04:55:00|15174.5|15172.5|15175.6|15173.6|15175.7|15173.7|15174.5|15172.5|48
1628226000000|2021-08-06 05:00:00|15175.5|15173.5|15176.3|15174.3|15177.3|15175.3|15174.7|15172.7|115
1628226300000|2021-08-06 05:05:00|15176.2|15174.2|15173|15171|15177.2|15175.2|15172.7|15170.7|152
1628226600000|2021-08-06 05:10:00|15173.1|15171.1|15175.8|15173.8|15176.5|15174.5|15172|15170|153
1628226900000|2021-08-06 05:15:00|15175.7|15173.7|15176.2|15174.2|15177.7|15175.7|15175.1|15173.1|122
1628227200000|2021-08-06 05:20:00|15176.3|15174.3|15174.6|15172.6|15176.8|15174.8|15174.2|15172.2|69
1628227500000|2021-08-06 05:25:00|15174.7|15172.7|15173.6|15171.6|15174.7|15172.7|15172.8|15170.8|74
1628227800000|2021-08-06 05:30:00|15173.5|15171.5|15175.5|15173.5|15176.1|15174.1|15173.2|15171.2|139
1628228100000|2021-08-06 05:35:00|15175.3|15173.3|15172.1|15170.1|15175.5|15173.5|15170.2|15168.2|326
1628228400000|2021-08-06 05:40:00|15172.2|15170.2|15172.3|15170.3|15173.5|15171.5|15171.7|15169.7|102
1628228700000|2021-08-06 05:45:00|15172.5|15170.5|15173.8|15171.8|15175.2|15173.2|15171.7|15169.7|89
1628229000000|2021-08-06 05:50:00|15174|15172|15175.6|15173.6|15176.7|15174.7|15174|15172|93
1628229300000|2021-08-06 05:55:00|15175.5|15173.5|15175|15173|15175.6|15173.6|15173.5|15171.5|90
1628229600000|2021-08-06 06:00:00|15174.8|15172.8|15175.8|15173.8|15176.2|15174.2|15171.1|15169.1|234
1628229900000|2021-08-06 06:05:00|15175.7|15173.7|15173|15171|15176|15174|15172.6|15170.6|109
1628230200000|2021-08-06 06:10:00|15172.8|15170.8|15173.2|15171.2|15173.8|15171.8|15171.1|15169.1|133
1628230500000|2021-08-06 06:15:00|15173.1|15171.1|15173.1|15171.1|15173.6|15171.6|15170|15168|144
1628230800000|2021-08-06 06:20:00|15173.2|15171.2|15173.8|15171.8|15174.7|15172.7|15170|15168|259
1628231100000|2021-08-06 06:25:00|15173.7|15171.7|15169.7|15167.7|15173.8|15171.8|15169.3|15167.3|198
1628231400000|2021-08-06 06:30:00|15169.6|15167.6|15170.8|15168.8|15171.8|15169.8|15168.3|15166.3|208
1628231700000|2021-08-06 06:35:00|15171.3|15169.3|15170.1|15168.1|15171.6|15169.6|15169.6|15167.6|152
1628232000000|2021-08-06 06:40:00|15170|15168|15163.3|15161.3|15171|15169|15157|15155|888
1628232300000|2021-08-06 06:45:00|15163.5|15161.5|15162.8|15160.8|15164.1|15162.1|15159.8|15157.8|481
1628232600000|2021-08-06 06:50:00|15162.7|15160.7|15160.7|15158.7|15164.5|15162.5|15160.3|15158.3|123
1628232900000|2021-08-06 06:55:00|15160.6|15158.6|15161|15159|15161.7|15159.7|15158.7|15156.7|236
1628233200000|2021-08-06 07:00:00|15160.8|15158.8|15160.7|15158.7|15163.2|15161.2|15157.3|15155.3|562
1628233500000|2021-08-06 07:05:00|15160.6|15158.6|15160.6|15158.6|15162|15160|15157.3|15155.3|353
1628233800000|2021-08-06 07:10:00|15160.5|15158.5|15156.8|15154.8|15160.5|15158.5|15154.6|15152.6|593
1628234100000|2021-08-06 07:15:00|15157|15155|15160.1|15158.1|15160.5|15158.5|15155|15153|432
1628234400000|2021-08-06 07:20:00|15160|15158|15161.6|15159.6|15162.6|15160.6|15158.6|15156.6|371
1628234700000|2021-08-06 07:25:00|15161.5|15159.5|15162.6|15160.6|15164.2|15162.2|15160.2|15158.2|345
1628235000000|2021-08-06 07:30:00|15162.7|15160.7|15155.6|15153.6|15163.2|15161.2|15154.3|15152.3|440
1628235300000|2021-08-06 07:35:00|15155.5|15153.5|15157.1|15155.1|15157.6|15155.6|15153.5|15151.5|317
1628235600000|2021-08-06 07:40:00|15157|15155|15158.5|15156.5|15161.3|15159.3|15153.6|15151.6|354
1628235900000|2021-08-06 07:45:00|15158.6|15156.6|15159.6|15157.6|15160.1|15158.1|15156.6|15154.6|129
1628236200000|2021-08-06 07:50:00|15159.5|15157.5|15157.6|15155.6|15159.8|15157.8|15157.3|15155.3|171
1628236500000|2021-08-06 07:55:00|15157.7|15155.7|15157.6|15155.6|15159.3|15157.3|15155.6|15153.6|168
1628236800000|2021-08-06 08:00:00|15157.5|15155.5|15152.3|15150.3|15158.3|15156.3|15151.6|15149.6|651
1628237100000|2021-08-06 08:05:00|15152.5|15150.5|15154.6|15152.6|15156.3|15154.3|15152.5|15150.5|243
1628237400000|2021-08-06 08:10:00|15154.7|15152.7|15156.1|15154.1|15157.3|15155.3|15154.6|15152.6|181
1628237700000|2021-08-06 08:15:00|15155.8|15153.8|15157.3|15155.3|15158.3|15156.3|15155.2|15153.2|131
1628238000000|2021-08-06 08:20:00|15157.2|15155.2|15159.6|15157.6|15160.8|15158.8|15156.2|15154.2|339
1628238300000|2021-08-06 08:25:00|15159.3|15157.3|15162.3|15160.3|15163|15161|15159.3|15157.3|280
1628238600000|2021-08-06 08:30:00|15162.5|15160.5|15160.8|15158.8|15163.7|15161.7|15160.8|15158.8|217
1628238900000|2021-08-06 08:35:00|15160.7|15158.7|15159.8|15157.8|15162.2|15160.2|15159.8|15157.8|135
1628239200000|2021-08-06 08:40:00|15160.1|15158.1|15162.1|15160.1|15164.3|15162.3|15160.1|15158.1|400
1628239500000|2021-08-06 08:45:00|15161.8|15159.8|15164.8|15162.8|15165.3|15163.3|15160.6|15158.6|269
1628239800000|2021-08-06 08:50:00|15165|15163|15164.8|15162.8|15165.3|15163.3|15163|15161|127
1628240100000|2021-08-06 08:55:00|15165|15163|15166.3|15164.3|15169.8|15167.8|15164.7|15162.7|454
1628240400000|2021-08-06 09:00:00|15166.5|15164.5|15166.6|15164.6|15168|15166|15166.2|15164.2|113
1628240700000|2021-08-06 09:05:00|15166.7|15164.7|15163.2|15161.2|15166.8|15164.8|15163.1|15161.1|194
1628241000000|2021-08-06 09:10:00|15163.1|15161.1|15163.8|15161.8|15165.5|15163.5|15163|15161|130
1628241300000|2021-08-06 09:15:00|15163.7|15161.7|15161.3|15159.3|15163.8|15161.8|15160.8|15158.8|187
1628241600000|2021-08-06 09:20:00|15161.5|15159.5|15161.3|15159.3|15163|15161|15159.7|15157.7|190
1628241900000|2021-08-06 09:25:00|15161.2|15159.2|15162.5|15160.5|15163.8|15161.8|15160.7|15158.7|198
1628242200000|2021-08-06 09:30:00|15162.6|15160.6|15164.5|15162.5|15165.1|15163.1|15160|15158|290
1628242500000|2021-08-06 09:35:00|15164.6|15162.6|15164.8|15162.8|15166|15164|15163.3|15161.3|211
1628242800000|2021-08-06 09:40:00|15165|15163|15168.2|15166.2|15168.7|15166.7|15162.6|15160.6|278
1628243100000|2021-08-06 09:45:00|15168.1|15166.1|15165.2|15163.2|15168.1|15166.1|15164.6|15162.6|137
1628243400000|2021-08-06 09:50:00|15165.1|15163.1|15165.2|15163.2|15167.1|15165.1|15164.6|15162.6|153
1628243700000|2021-08-06 09:55:00|15165.1|15163.1|15165.3|15163.3|15165.8|15163.8|15163.3|15161.3|118
1628244000000|2021-08-06 10:00:00|15165.2|15163.2|15165.3|15163.3|15165.8|15163.8|15163.3|15161.3|103
1628244300000|2021-08-06 10:05:00|15165.5|15163.5|15157.6|15155.6|15165.7|15163.7|15156.5|15154.5|452
1628244600000|2021-08-06 10:10:00|15157.3|15155.3|15161.8|15159.8|15162.3|15160.3|15155.8|15153.8|383
1628244900000|2021-08-06 10:15:00|15161.7|15159.7|15157.3|15155.3|15162.5|15160.5|15155.5|15153.5|309
1628245200000|2021-08-06 10:20:00|15157.5|15155.5|15158.8|15156.8|15159.7|15157.7|15155.5|15153.5|271
1628245500000|2021-08-06 10:25:00|15158.7|15156.7|15157.6|15155.6|15161.7|15159.7|15157.1|15155.1|261
1628245800000|2021-08-06 10:30:00|15157.5|15155.5|15159.3|15157.3|15159.5|15157.5|15156.2|15154.2|167
1628246100000|2021-08-06 10:35:00|15159.2|15157.2|15156.6|15154.6|15160.1|15158.1|15155.7|15153.7|255
1628246400000|2021-08-06 10:40:00|15156.5|15154.5|15157.8|15155.8|15158.2|15156.2|15154.8|15152.8|230
1628246700000|2021-08-06 10:45:00|15158|15156|15158.1|15156.1|15159.5|15157.5|15156.6|15154.6|218
1628247000000|2021-08-06 10:50:00|15158.2|15156.2|15159.3|15157.3|15160.8|15158.8|15156.2|15154.2|188
1628247300000|2021-08-06 10:55:00|15160.1|15158.1|15159.5|15157.5|15160.5|15158.5|15157.7|15155.7|191
1628247600000|2021-08-06 11:00:00|15159.6|15157.6|15161.1|15159.1|15162.1|15160.1|15158.8|15156.8|267
1628247900000|2021-08-06 11:05:00|15161|15159|15164.1|15162.1|15165.1|15163.1|15161|15159|298
1628248200000|2021-08-06 11:10:00|15164|15162|15163.6|15161.6|15165.3|15163.3|15163.3|15161.3|202
1628248500000|2021-08-06 11:15:00|15163.8|15161.8|15162.1|15160.1|15165.3|15163.3|15161.2|15159.2|292
1628248800000|2021-08-06 11:20:00|15162.3|15160.3|15162.1|15160.1|15163.5|15161.5|15160.8|15158.8|130
1628249100000|2021-08-06 11:25:00|15162.2|15160.2|15159.6|15157.6|15163.1|15161.1|15158.7|15156.7|211
1628249400000|2021-08-06 11:30:00|15159.5|15157.5|15162.3|15160.3|15162.7|15160.7|15159.1|15157.1|270
1628249700000|2021-08-06 11:35:00|15162.2|15160.2|15163.3|15161.3|15163.7|15161.7|15161.3|15159.3|260
1628250000000|2021-08-06 11:40:00|15163.5|15161.5|15160.6|15158.6|15163.5|15161.5|15160.3|15158.3|156
1628250300000|2021-08-06 11:45:00|15160.7|15158.7|15159.3|15157.3|15160.7|15158.7|15158.1|15156.1|234
1628250600000|2021-08-06 11:50:00|15159.5|15157.5|15159.8|15157.8|15160.5|15158.5|15157.6|15155.6|188
1628250900000|2021-08-06 11:55:00|15160|15158|15159.2|15157.2|15160.5|15158.5|15159|15157|176
1628251200000|2021-08-06 12:00:00|15159.3|15157.3|15154.3|15152.3|15159.5|15157.5|15154.3|15152.3|563
1628251500000|2021-08-06 12:05:00|15154.6|15152.6|15158.8|15156.8|15158.8|15156.8|15154.2|15152.2|330
1628251800000|2021-08-06 12:10:00|15159|15157|15159.3|15157.3|15160.5|15158.5|15157.7|15155.7|512
1628252100000|2021-08-06 12:15:00|15159.1|15157.1|15158.1|15156.1|15159.7|15157.7|15156.8|15154.8|514
1628252400000|2021-08-06 12:20:00|15158.2|15156.2|15160.6|15158.6|15162|15160|15158.2|15156.2|559
1628252700000|2021-08-06 12:25:00|15160.5|15158.5|15154.5|15152.5|15162|15160|15153|15151|695
1628253000000|2021-08-06 12:30:00|15154.3|15152.3|15124.6|15122.6|15161.8|15159.8|15124.6|15122.6|9930
1628253300000|2021-08-06 12:35:00|15124.1|15122.1|15128|15126|15134.6|15132.6|15115.3|15113.3|4565
1628253600000|2021-08-06 12:40:00|15128.1|15126.1|15117|15115|15139.3|15137.3|15111.8|15109.8|4636
1628253900000|2021-08-06 12:45:00|15117.1|15115.1|15110.1|15108.1|15124|15122|15109.6|15107.6|3333
1628254200000|2021-08-06 12:50:00|15110.2|15108.2|15103.1|15101.1|15112.2|15110.2|15093.3|15091.3|4425
1628254500000|2021-08-06 12:55:00|15102.8|15100.8|15119.1|15117.1|15121.7|15119.7|15101.8|15099.8|3182
1628254800000|2021-08-06 13:00:00|15119.7|15117.7|15113.7|15111.7|15121.8|15119.8|15105|15103|2704
1628255100000|2021-08-06 13:05:00|15113.8|15111.8|15114.2|15112.2|15115.8|15113.8|15106.7|15104.7|1364
1628255400000|2021-08-06 13:10:00|15114.3|15112.3|15118.6|15116.6|15118.6|15116.6|15109.3|15107.3|1195
1628255700000|2021-08-06 13:15:00|15118.5|15116.5|15118.1|15116.1|15122.6|15120.6|15117|15115|1672
1628256000000|2021-08-06 13:20:00|15118|15116|15121|15119|15123.8|15121.8|15114.1|15112.1|1408
1628256300000|2021-08-06 13:25:00|15121.6|15119.6|15118.8|15116.8|15125.1|15123.1|15117.3|15115.3|2469
1628256600000|2021-08-06 13:30:00|15118.6|15117.6|15151.7|15150.7|15152.5|15151.5|15114.1|15113.1|18142
1628256900000|2021-08-06 13:35:00|15152.1|15151.1|15146.3|15145.3|15159.5|15158.5|15143.2|15142.2|12125
1628257200000|2021-08-06 13:40:00|15146.8|15145.8|15136|15135|15149.3|15148.3|15130|15129|10350
1628257500000|2021-08-06 13:45:00|15135.8|15134.8|15127|15126|15142|15141|15113.7|15112.7|11748
1628257800000|2021-08-06 13:50:00|15127.3|15126.3|15122.2|15121.2|15130.2|15129.2|15109.2|15108.2|10344
1628258100000|2021-08-06 13:55:00|15121.6|15120.6|15121.3|15120.3|15131.8|15130.8|15118.8|15117.8|6449
1628258400000|2021-08-06 14:00:00|15120.3|15119.3|15120.1|15119.1|15126.2|15125.2|15105.1|15104.1|9603
1628258700000|2021-08-06 14:05:00|15119.5|15118.5|15134|15133|15138|15137|15106.6|15105.6|8366
1628259000000|2021-08-06 14:10:00|15134.1|15133.1|15113.3|15112.3|15140.2|15139.2|15113.1|15112.1|6777
1628259300000|2021-08-06 14:15:00|15113.5|15112.5|15117.3|15116.3|15127.5|15126.5|15113|15112|5090
1628259600000|2021-08-06 14:20:00|15117.6|15116.6|15119.8|15118.8|15121.2|15120.2|15107.2|15106.2|5432
1628259900000|2021-08-06 14:25:00|15121.1|15120.1|15124|15123|15128.2|15127.2|15115.2|15114.2|3699
1628260200000|2021-08-06 14:30:00|15125|15124|15125.7|15124.7|15132.1|15131.1|15121.5|15120.5|3635
1628260500000|2021-08-06 14:35:00|15125.6|15124.6|15122.1|15121.1|15129.5|15128.5|15116.3|15115.3|3842
1628260800000|2021-08-06 14:40:00|15122|15121|15122.8|15121.8|15128.2|15127.2|15118.3|15117.3|3706
1628261100000|2021-08-06 14:45:00|15123|15122|15098.1|15097.1|15123.2|15122.2|15095.5|15094.5|7681
1628261400000|2021-08-06 14:50:00|15098.2|15097.2|15093.7|15092.7|15098.7|15097.7|15085.8|15084.8|7585
1628261700000|2021-08-06 14:55:00|15093.6|15092.6|15086.8|15085.8|15094.6|15093.6|15077.8|15076.8|7787
1628262000000|2021-08-06 15:00:00|15087.1|15086.1|15072.6|15071.6|15093.5|15092.5|15068.3|15067.3|7493
1628262300000|2021-08-06 15:05:00|15072.2|15071.2|15069.7|15068.7|15072.2|15071.2|15060.6|15059.6|7674
1628262600000|2021-08-06 15:10:00|15069.8|15068.8|15080.7|15079.7|15080.8|15079.8|15057.6|15056.6|6590
1628262900000|2021-08-06 15:15:00|15080.6|15079.6|15089.3|15088.3|15089.8|15088.8|15071.1|15070.1|5402
1628263200000|2021-08-06 15:20:00|15089.2|15088.2|15096.2|15095.2|15097.3|15096.3|15084.6|15083.6|5504
1628263500000|2021-08-06 15:25:00|15096.3|15095.3|15097.5|15096.5|15099.1|15098.1|15083.8|15082.8|5215
1628263800000|2021-08-06 15:30:00|15097.3|15096.3|15093.1|15092.1|15103.3|15102.3|15093.1|15092.1|4463
1628264100000|2021-08-06 15:35:00|15093|15092|15092.8|15091.8|15095.5|15094.5|15087.3|15086.3|3396
1628264400000|2021-08-06 15:40:00|15093.1|15092.1|15087.1|15086.1|15093.3|15092.3|15085.1|15084.1|3021
1628264700000|2021-08-06 15:45:00|15087.2|15086.2|15091.1|15090.1|15094.6|15093.6|15081.6|15080.6|3636
1628265000000|2021-08-06 15:50:00|15091.2|15090.2|15093.5|15092.5|15097.7|15096.7|15088.2|15087.2|2565
1628265300000|2021-08-06 15:55:00|15093.8|15092.8|15112.7|15111.7|15112.7|15111.7|15089.7|15088.7|4827
1628265600000|2021-08-06 16:00:00|15112.6|15111.6|15109.2|15108.2|15115.7|15114.7|15106.5|15105.5|4498
1628265900000|2021-08-06 16:05:00|15109.3|15108.3|15097.6|15096.6|15110.8|15109.8|15097|15096|2985
1628266200000|2021-08-06 16:10:00|15097.7|15096.7|15092.3|15091.3|15101.2|15100.2|15089.3|15088.3|3537
1628266500000|2021-08-06 16:15:00|15092.5|15091.5|15094.3|15093.3|15096.7|15095.7|15086.7|15085.7|3675
1628266800000|2021-08-06 16:20:00|15094.2|15093.2|15100.1|15099.1|15102.2|15101.2|15090.7|15089.7|2635
1628267100000|2021-08-06 16:25:00|15100|15099|15104.8|15103.8|15106.3|15105.3|15099.2|15098.2|2340
1628267400000|2021-08-06 16:30:00|15104.7|15103.7|15104.1|15103.1|15112.6|15111.6|15098.7|15097.7|3812
1628267700000|2021-08-06 16:35:00|15104|15103|15096.3|15095.3|15105.3|15104.3|15096|15095|2224
1628268000000|2021-08-06 16:40:00|15096.5|15095.5|15092.7|15091.7|15098.2|15097.2|15091.8|15090.8|2122
1628268300000|2021-08-06 16:45:00|15092.8|15091.8|15090.7|15089.7|15096.7|15095.7|15088.8|15087.8|1858
1628268600000|2021-08-06 16:50:00|15090.8|15089.8|15098.2|15097.2|15098.7|15097.7|15089.2|15088.2|2022
1628268900000|2021-08-06 16:55:00|15098|15097|15107.8|15106.8|15108|15107|15097.5|15096.5|2681
1628269200000|2021-08-06 17:00:00|15108|15107|15116.7|15115.7|15119|15118|15107.7|15106.7|3769
1628269500000|2021-08-06 17:05:00|15116.8|15115.8|15112.3|15111.3|15117.8|15116.8|15112.3|15111.3|1883
1628269800000|2021-08-06 17:10:00|15112.5|15111.5|15117.8|15116.8|15119.1|15118.1|15111.3|15110.3|1333
1628270100000|2021-08-06 17:15:00|15118|15117|15114.1|15113.1|15118.7|15117.7|15109.1|15108.1|2117
1628270400000|2021-08-06 17:20:00|15114|15113|15102.6|15101.6|15114.1|15113.1|15101.8|15100.8|2556
1628270700000|2021-08-06 17:25:00|15102.7|15101.7|15102.1|15101.1|15105.8|15104.8|15100|15099|1770
1628271000000|2021-08-06 17:30:00|15102.2|15101.2|15105.2|15104.2|15105.7|15104.7|15099.7|15098.7|2234
1628271300000|2021-08-06 17:35:00|15105.1|15104.1|15106.8|15105.8|15110.2|15109.2|15103.3|15102.3|1976
1628271600000|2021-08-06 17:40:00|15106.7|15105.7|15104.3|15103.3|15109|15108|15099.7|15098.7|2289
1628271900000|2021-08-06 17:45:00|15104.5|15103.5|15102.7|15101.7|15108.7|15107.7|15101.8|15100.8|1722
1628272200000|2021-08-06 17:50:00|15102.6|15101.6|15101.8|15100.8|15105.2|15104.2|15099.5|15098.5|1766
1628272500000|2021-08-06 17:55:00|15102|15101|15106.7|15105.7|15106.7|15105.7|15099.2|15098.2|1525
1628272800000|2021-08-06 18:00:00|15106.8|15105.8|15114.1|15113.1|15115.2|15114.2|15105.2|15104.2|2569
1628273100000|2021-08-06 18:05:00|15114|15113|15110.8|15109.8|15115.1|15114.1|15109|15108|1662
1628273400000|2021-08-06 18:10:00|15111|15110|15102.1|15101.1|15112.1|15111.1|15101.8|15100.8|2096
1628273700000|2021-08-06 18:15:00|15102.2|15101.2|15103.2|15102.2|15103.8|15102.8|15099.3|15098.3|2201
1628274000000|2021-08-06 18:20:00|15103.1|15102.1|15100.8|15099.8|15104|15103|15094.7|15093.7|2630
1628274300000|2021-08-06 18:25:00|15100.7|15099.7|15101.6|15100.6|15102.6|15101.6|15096.8|15095.8|2098
1628274600000|2021-08-06 18:30:00|15101.7|15100.7|15104.1|15103.1|15106.7|15105.7|15100|15099|2031
1628274900000|2021-08-06 18:35:00|15104.2|15103.2|15101.2|15100.2|15104.7|15103.7|15097.7|15096.7|1980
1628275200000|2021-08-06 18:40:00|15101.1|15100.1|15097.2|15096.2|15101.5|15100.5|15094.6|15093.6|2082
1628275500000|2021-08-06 18:45:00|15097.3|15096.3|15091.7|15090.7|15098.1|15097.1|15090.7|15089.7|2391
1628275800000|2021-08-06 18:50:00|15091.8|15090.8|15088.7|15087.7|15095|15094|15087.2|15086.2|2154
1628276100000|2021-08-06 18:55:00|15088.8|15087.8|15088.3|15087.3|15093.5|15092.5|15085.5|15084.5|3129
1628276400000|2021-08-06 19:00:00|15088.2|15087.2|15083.3|15082.3|15093|15092|15082.7|15081.7|3038
1628276700000|2021-08-06 19:05:00|15083.6|15082.6|15091|15090|15091.5|15090.5|15083.5|15082.5|2259
1628277000000|2021-08-06 19:10:00|15091.1|15090.1|15095.2|15094.2|15097|15096|15089.6|15088.6|2526
1628277300000|2021-08-06 19:15:00|15095.3|15094.3|15097.6|15096.6|15098.2|15097.2|15095|15094|1908
1628277600000|2021-08-06 19:20:00|15097.5|15096.5|15097.7|15096.7|15100.3|15099.3|15095.7|15094.7|2198
1628277900000|2021-08-06 19:25:00|15097.8|15096.8|15102.1|15101.1|15102.2|15101.2|15095.5|15094.5|2177
1628278200000|2021-08-06 19:30:00|15102.2|15101.2|15106.2|15105.2|15107|15106|15100.1|15099.1|3715
1628278500000|2021-08-06 19:35:00|15106.1|15105.1|15102.5|15101.5|15110.1|15109.1|15102.5|15101.5|3194
1628278800000|2021-08-06 19:40:00|15102.7|15101.7|15095.5|15094.5|15105|15104|15095.3|15094.3|3045
1628279100000|2021-08-06 19:45:00|15095.8|15094.8|15090.5|15089.5|15096.1|15095.1|15089.7|15088.7|2731
1628279400000|2021-08-06 19:50:00|15090.6|15089.6|15099.1|15098.1|15099.8|15098.8|15086.6|15085.6|5475
1628279700000|2021-08-06 19:55:00|15099|15098|15105.5|15104.5|15108.2|15107.2|15098.7|15097.7|8113
1628280000000|2021-08-06 20:00:00|15105.1|15104.1|15101.7|15099.7|15105.6|15104.1|15098.8|15096.8|2980
1628280300000|2021-08-06 20:05:00|15100.9|15098.9|15098.7|15096.7|15100.9|15098.9|15097.8|15095.8|1253
1628280600000|2021-08-06 20:10:00|15098.8|15096.8|15101.2|15099.2|15101.8|15099.8|15096.7|15094.7|1663
1628280900000|2021-08-06 20:15:00|15100.4|15098.4|15100.7|15098.7|15101.9|15099.9|15099.9|15097.9|361
1628281200000|2021-08-06 20:20:00|15100.6|15098.6|15099.4|15097.4|15100.7|15098.7|15099.3|15097.3|192
1628281500000|2021-08-06 20:25:00|15099.3|15097.3|15098.7|15096.7|15099.7|15097.7|15098.2|15096.2|122
1628281800000|2021-08-06 20:30:00|15098.8|15096.8|15100.2|15098.2|15101.6|15099.6|15098.8|15096.8|301
1628282100000|2021-08-06 20:35:00|15100.3|15098.3|15096.8|15094.8|15100.7|15098.7|15095.9|15093.9|281
1628282400000|2021-08-06 20:40:00|15096.9|15094.9|15098.1|15096.1|15098.4|15096.4|15095.6|15093.6|224
1628282700000|2021-08-06 20:45:00|15098.7|15096.7|15097.8|15095.8|15101.8|15099.8|15097.8|15095.8|243
1628283000000|2021-08-06 20:50:00|15098.1|15096.1|15100.1|15098.1|15101.6|15099.6|15097.9|15095.9|184
1628283300000|2021-08-06 20:55:00|15100.3|15098.3|15103.9|15098.9|15104|15101.6|15100.1|15098.1|241
1628460000000|2021-08-08 22:00:00|15102.2|15100.2|15096.3|15094.3|15102.4|15100.4|15094.9|15092.9|471
1628460300000|2021-08-08 22:05:00|15096.2|15094.2|15091.9|15089.9|15097.3|15095.3|15089.9|15087.9|435
1628460600000|2021-08-08 22:10:00|15092.2|15090.2|15089.9|15087.9|15094.8|15092.8|15088.8|15086.8|320
1628460900000|2021-08-08 22:15:00|15090.1|15088.1|15086.3|15084.3|15091.6|15089.6|15085.2|15083.2|342
1628461200000|2021-08-08 22:20:00|15086.2|15084.2|15086.2|15084.2|15087.9|15085.9|15083.9|15081.9|267
1628461500000|2021-08-08 22:25:00|15086.3|15084.3|15081.9|15079.9|15086.4|15084.4|15081.3|15079.3|233
1628461800000|2021-08-08 22:30:00|15081.8|15079.8|15078.1|15076.1|15083.7|15081.7|15075.1|15073.1|467
1628462100000|2021-08-08 22:35:00|15077.8|15075.8|15076.3|15074.3|15080.9|15078.9|15076.3|15074.3|352
1628462400000|2021-08-08 22:40:00|15076.2|15074.2|15079.4|15077.4|15079.6|15077.6|15074.6|15072.6|374
1628462700000|2021-08-08 22:45:00|15079.3|15077.3|15074.2|15072.2|15079.7|15077.7|15072.1|15070.1|405
1628463000000|2021-08-08 22:50:00|15074.3|15072.3|15072.4|15070.4|15075.8|15073.8|15070.6|15068.6|321
1628463300000|2021-08-08 22:55:00|15072.3|15070.3|15064.1|15062.1|15074.7|15072.7|15061.1|15059.1|766
1628463600000|2021-08-08 23:00:00|15064.3|15062.3|15041.4|15039.4|15064.9|15062.9|15037.1|15035.1|1250
1628463900000|2021-08-08 23:05:00|15041.3|15039.3|15038.3|15036.3|15046.1|15044.1|15030.3|15028.3|958
1628464200000|2021-08-08 23:10:00|15038.4|15036.4|15044.6|15042.6|15046.6|15044.6|15035.6|15033.6|583
1628464500000|2021-08-08 23:15:00|15044.4|15042.4|15039.6|15037.6|15044.8|15042.8|15038.2|15036.2|525
1628464800000|2021-08-08 23:20:00|15039.7|15037.7|15042.9|15040.9|15043.3|15041.3|15038.4|15036.4|352
1628465100000|2021-08-08 23:25:00|15042.8|15040.8|15042.2|15040.2|15044.1|15042.1|15035.2|15033.2|554
1628465400000|2021-08-08 23:30:00|15042.1|15040.1|15033.6|15031.6|15042.1|15040.1|15032.8|15030.8|591
1628465700000|2021-08-08 23:35:00|15033.8|15031.8|15021.8|15019.8|15034.1|15032.1|15013.1|15011.1|1677
1628466000000|2021-08-08 23:40:00|15021.7|15019.7|15027.2|15025.2|15029.1|15027.1|15018.6|15016.6|638
1628466300000|2021-08-08 23:45:00|15027.1|15025.1|15031.7|15029.7|15033.2|15031.2|15026.4|15024.4|604
1628466600000|2021-08-08 23:50:00|15031.6|15029.6|15031.3|15029.3|15033.4|15031.4|15029.1|15027.1|291
1628466900000|2021-08-08 23:55:00|15031.4|15029.4|15031.6|15029.6|15033.9|15031.9|15030.4|15028.4|215
1628467200000|2021-08-09 00:00:00|15031.7|15029.7|15027.7|15025.7|15032.2|15030.2|15022.3|15020.3|656
1628467500000|2021-08-09 00:05:00|15027.6|15025.6|15034.8|15032.8|15035.1|15033.1|15026.6|15024.6|688
1628467800000|2021-08-09 00:10:00|15034.7|15032.7|15031.7|15029.7|15035.1|15033.1|15030.2|15028.2|270
1628468100000|2021-08-09 00:15:00|15031.4|15029.4|15031.6|15029.6|15032.9|15030.9|15025.4|15023.4|377
1628468400000|2021-08-09 00:20:00|15031.4|15029.4|15033.4|15031.4|15034.2|15032.2|15029.1|15027.1|250
1628468700000|2021-08-09 00:25:00|15033.6|15031.6|15031.7|15029.7|15034.4|15032.4|15031.6|15029.6|172
1628469000000|2021-08-09 00:30:00|15031.6|15029.6|15034.2|15032.2|15034.6|15032.6|15030.7|15028.7|234
1628469300000|2021-08-09 00:35:00|15034.3|15032.3|15038.1|15036.1|15040.2|15038.2|15033.4|15031.4|657
1628469600000|2021-08-09 00:40:00|15038.2|15036.2|15038.2|15036.2|15039.2|15037.2|15035.7|15033.7|159
1628469900000|2021-08-09 00:45:00|15038.3|15036.3|15033.6|15031.6|15038.8|15036.8|15033.1|15031.1|195
1628470200000|2021-08-09 00:50:00|15033.4|15031.4|15035.2|15033.2|15035.7|15033.7|15032.8|15030.8|165
1628470500000|2021-08-09 00:55:00|15034.7|15032.7|15038.1|15036.1|15040.6|15038.6|15033.4|15031.4|358
1628470800000|2021-08-09 01:00:00|15038.2|15036.2|15036.4|15034.4|15039.1|15037.1|15035.6|15033.6|282
1628471100000|2021-08-09 01:05:00|15036.6|15034.6|15036.2|15034.2|15038.3|15036.3|15035.2|15033.2|166
1628471400000|2021-08-09 01:10:00|15036.3|15034.3|15037.4|15035.4|15040.1|15038.1|15036.1|15034.1|215
1628471700000|2021-08-09 01:15:00|15037.3|15035.3|15035.4|15033.4|15037.7|15035.7|15033.3|15031.3|306
1628472000000|2021-08-09 01:20:00|15035.6|15033.6|15034.6|15032.6|15037.7|15035.7|15033.9|15031.9|250
1628472300000|2021-08-09 01:25:00|15034.4|15032.4|15038.8|15036.8|15039.6|15037.6|15033.6|15031.6|203
1628472600000|2021-08-09 01:30:00|15038.7|15036.7|15039.3|15037.3|15042.6|15040.6|15033.8|15031.8|540
1628472900000|2021-08-09 01:35:00|15039.4|15037.4|15040.7|15038.7|15041.9|15039.9|15036.7|15034.7|298
1628473200000|2021-08-09 01:40:00|15040.8|15038.8|15046.4|15044.4|15047.2|15045.2|15040.4|15038.4|655
1628473500000|2021-08-09 01:45:00|15046.6|15044.6|15045.6|15043.6|15047.9|15045.9|15044.9|15042.9|467
1628473800000|2021-08-09 01:50:00|15045.7|15043.7|15041.2|15039.2|15046.1|15044.1|15040.3|15038.3|409
1628474100000|2021-08-09 01:55:00|15040.9|15038.9|15041.9|15039.9|15044.3|15042.3|15040.9|15038.9|248
1628474400000|2021-08-09 02:00:00|15042.1|15040.1|15045.8|15043.8|15047.1|15045.1|15040.4|15038.4|286
1628474700000|2021-08-09 02:05:00|15045.9|15043.9|15046.7|15044.7|15048.1|15046.1|15044.7|15042.7|210
1628475000000|2021-08-09 02:10:00|15046.6|15044.6|15045.7|15043.7|15047.7|15045.7|15044.9|15042.9|257
1628475300000|2021-08-09 02:15:00|15045.8|15043.8|15051.1|15049.1|15051.6|15049.6|15045.6|15043.6|391
1628475600000|2021-08-09 02:20:00|15051.2|15049.2|15049.6|15047.6|15051.9|15049.9|15048.4|15046.4|211
1628475900000|2021-08-09 02:25:00|15049.7|15047.7|15048.9|15046.9|15050.3|15048.3|15047.2|15045.2|216
1628476200000|2021-08-09 02:30:00|15049.1|15047.1|15052.3|15050.3|15052.3|15050.3|15049.1|15047.1|169
1628476500000|2021-08-09 02:35:00|15052.2|15050.2|15053.4|15051.4|15053.6|15051.6|15050.3|15048.3|314
1628476800000|2021-08-09 02:40:00|15053.6|15051.6|15055.2|15053.2|15055.2|15053.2|15052.8|15050.8|280
1628477100000|2021-08-09 02:45:00|15055.1|15053.1|15054.4|15052.4|15056.1|15054.1|15053.7|15051.7|249
1628477400000|2021-08-09 02:50:00|15054.6|15052.6|15053.2|15051.2|15055.2|15053.2|15052.7|15050.7|130
1628477700000|2021-08-09 02:55:00|15053.3|15051.3|15054.2|15052.2|15054.4|15052.4|15052.1|15050.1|169
1628478000000|2021-08-09 03:00:00|15054.3|15052.3|15054.7|15052.7|15055.3|15053.3|15053.2|15051.2|197
1628478300000|2021-08-09 03:05:00|15054.6|15052.6|15055.2|15053.2|15057.8|15055.8|15054.2|15052.2|422
1628478600000|2021-08-09 03:10:00|15055.3|15053.3|15056.7|15054.7|15058.8|15056.8|15054.9|15052.9|231
1628478900000|2021-08-09 03:15:00|15056.8|15054.8|15054.1|15052.1|15057.2|15055.2|15053.7|15051.7|197
1628479200000|2021-08-09 03:20:00|15053.9|15051.9|15053.9|15051.9|15055.8|15053.8|15052.6|15050.6|171
1628479500000|2021-08-09 03:25:00|15054.1|15052.1|15054.7|15052.7|15054.8|15052.8|15052.7|15050.7|112
1628479800000|2021-08-09 03:30:00|15054.8|15052.8|15054.8|15052.8|15054.9|15052.9|15052.6|15050.6|79
1628480100000|2021-08-09 03:35:00|15054.7|15052.7|15053.4|15051.4|15054.8|15052.8|15051.4|15049.4|146
1628480400000|2021-08-09 03:40:00|15053.3|15051.3|15053.4|15051.4|15054.1|15052.1|15051.2|15049.2|89
1628480700000|2021-08-09 03:45:00|15053.6|15051.6|15053.7|15051.7|15054.1|15052.1|15051.6|15049.6|108
1628481000000|2021-08-09 03:50:00|15053.4|15051.4|15053.2|15051.2|15055.2|15053.2|15053.2|15051.2|132
1628481300000|2021-08-09 03:55:00|15053.1|15051.1|15053.6|15051.6|15054.3|15052.3|15052.4|15050.4|79
1628481600000|2021-08-09 04:00:00|15053.7|15051.7|15053.7|15051.7|15055.3|15053.3|15053.3|15051.3|65
1628481900000|2021-08-09 04:05:00|15053.8|15051.8|15053.4|15051.4|15054.2|15052.2|15052.6|15050.6|103
1628482200000|2021-08-09 04:10:00|15053.3|15051.3|15053.9|15051.9|15054.7|15052.7|15052.9|15050.9|57
1628482500000|2021-08-09 04:15:00|15054.1|15052.1|15055.8|15053.8|15056.4|15054.4|15053.9|15051.9|99
1628482800000|2021-08-09 04:20:00|15055.9|15053.9|15056.1|15054.1|15056.8|15054.8|15055.4|15053.4|68
1628483100000|2021-08-09 04:25:00|15056.2|15054.2|15054.8|15052.8|15056.2|15054.2|15053.8|15051.8|48
1628483400000|2021-08-09 04:30:00|15054.9|15052.9|15057.6|15055.6|15057.6|15055.6|15054.8|15052.8|115
1628483700000|2021-08-09 04:35:00|15057.4|15055.4|15055.9|15053.9|15057.6|15055.6|15055.6|15053.6|62
1628484000000|2021-08-09 04:40:00|15055.8|15053.8|15057.2|15055.2|15057.3|15055.3|15055.4|15053.4|58
1628484300000|2021-08-09 04:45:00|15057.4|15055.4|15056.2|15054.2|15057.4|15055.4|15054.9|15052.9|88
1628484600000|2021-08-09 04:50:00|15056.1|15054.1|15057.3|15055.3|15057.6|15055.6|15055.8|15053.8|89
1628484900000|2021-08-09 04:55:00|15057.4|15055.4|15057.8|15055.8|15058.8|15056.8|15057.1|15055.1|193
1628485200000|2021-08-09 05:00:00|15057.7|15055.7|15061.9|15059.9|15062.4|15060.4|15056.4|15054.4|349
1628485500000|2021-08-09 05:05:00|15061.8|15059.8|15057.3|15055.3|15062.1|15060.1|15056.4|15054.4|319
1628485800000|2021-08-09 05:10:00|15057.4|15055.4|15056.9|15054.9|15058.9|15056.9|15056.4|15054.4|221
1628486100000|2021-08-09 05:15:00|15057.1|15055.1|15059.1|15057.1|15059.3|15057.3|15056.3|15054.3|142
1628486400000|2021-08-09 05:20:00|15058.9|15056.9|15057.1|15055.1|15060.2|15058.2|15056.1|15054.1|199
1628486700000|2021-08-09 05:25:00|15057.2|15055.2|15058.4|15056.4|15060.1|15058.1|15057.1|15055.1|199
1628487000000|2021-08-09 05:30:00|15058.3|15056.3|15059.3|15057.3|15059.8|15057.8|15057.1|15055.1|70
1628487300000|2021-08-09 05:35:00|15059.4|15057.4|15061.9|15059.9|15062.4|15060.4|15059.3|15057.3|174
1628487600000|2021-08-09 05:40:00|15062.1|15060.1|15060.4|15058.4|15063.4|15061.4|15060.3|15058.3|222
1628487900000|2021-08-09 05:45:00|15060.6|15058.6|15062.8|15060.8|15063.6|15061.6|15059.6|15057.6|125
1628488200000|2021-08-09 05:50:00|15062.7|15060.7|15061.9|15059.9|15062.7|15060.7|15060.8|15058.8|70
1628488500000|2021-08-09 05:55:00|15062.1|15060.1|15059.9|15057.9|15062.3|15060.3|15058.6|15056.6|139
1628488800000|2021-08-09 06:00:00|15059.8|15057.8|15060.4|15058.4|15060.4|15058.4|15056.4|15054.4|398
1628489100000|2021-08-09 06:05:00|15060.3|15058.3|15060.9|15058.9|15065.1|15063.1|15056.3|15054.3|568
1628489400000|2021-08-09 06:10:00|15060.8|15058.8|15057.2|15055.2|15061.6|15059.6|15055.6|15053.6|408
1628489700000|2021-08-09 06:15:00|15057.3|15055.3|15060.3|15058.3|15061.4|15059.4|15055.8|15053.8|355
1628490000000|2021-08-09 06:20:00|15060.2|15058.2|15060.7|15058.7|15063.1|15061.1|15059.7|15057.7|267
1628490300000|2021-08-09 06:25:00|15060.6|15058.6|15060.7|15058.7|15061.2|15059.2|15057.9|15055.9|300
1628490600000|2021-08-09 06:30:00|15060.8|15058.8|15060.9|15058.9|15062.2|15060.2|15058.9|15056.9|476
1628490900000|2021-08-09 06:35:00|15060.8|15058.8|15061.7|15059.7|15063.1|15061.1|15059.7|15057.7|256
1628491200000|2021-08-09 06:40:00|15061.6|15059.6|15060.7|15058.7|15061.6|15059.6|15059.4|15057.4|173
1628491500000|2021-08-09 06:45:00|15060.8|15058.8|15059.1|15057.1|15061.2|15059.2|15056.7|15054.7|173
1628491800000|2021-08-09 06:50:00|15059.2|15057.2|15061.3|15059.3|15061.9|15059.9|15059.1|15057.1|161
1628492100000|2021-08-09 06:55:00|15061.4|15059.4|15057.2|15055.2|15061.9|15059.9|15054.8|15052.8|321
1628492400000|2021-08-09 07:00:00|15057.1|15055.1|15069.9|15067.9|15072.8|15070.8|15056.6|15054.6|1379
1628492700000|2021-08-09 07:05:00|15070.2|15068.2|15087.1|15085.1|15089.4|15087.4|15070.2|15068.2|1461
1628493000000|2021-08-09 07:10:00|15087.2|15085.2|15090.2|15088.2|15095.1|15093.1|15085.9|15083.9|1288
1628493300000|2021-08-09 07:15:00|15090.1|15088.1|15093.2|15091.2|15094.6|15092.6|15089.2|15087.2|516
1628493600000|2021-08-09 07:20:00|15093.1|15091.1|15090.1|15088.1|15097.3|15095.3|15089.4|15087.4|624
1628493900000|2021-08-09 07:25:00|15089.9|15087.9|15094.6|15092.6|15095.2|15093.2|15087.6|15085.6|412
1628494200000|2021-08-09 07:30:00|15094.7|15092.7|15094.9|15092.9|15099.1|15097.1|15091.4|15089.4|503
1628494500000|2021-08-09 07:35:00|15095.1|15093.1|15089.7|15087.7|15097.1|15095.1|15089.3|15087.3|311
1628494800000|2021-08-09 07:40:00|15089.8|15087.8|15087.8|15085.8|15090.8|15088.8|15085.1|15083.1|348
1628495100000|2021-08-09 07:45:00|15087.9|15085.9|15083.7|15081.7|15090.7|15088.7|15083.4|15081.4|293
1628495400000|2021-08-09 07:50:00|15083.6|15081.6|15088.2|15086.2|15089.1|15087.1|15083.6|15081.6|221
1628495700000|2021-08-09 07:55:00|15088.3|15086.3|15088.3|15086.3|15088.8|15086.8|15085.8|15083.8|209
1628496000000|2021-08-09 08:00:00|15088.2|15086.2|15091.4|15089.4|15092.9|15090.9|15086.4|15084.4|697
1628496300000|2021-08-09 08:05:00|15091.6|15089.6|15089.7|15087.7|15096.1|15094.1|15089.3|15087.3|529
1628496600000|2021-08-09 08:10:00|15089.8|15087.8|15097.3|15095.3|15099.2|15097.2|15089.2|15087.2|599
1628496900000|2021-08-09 08:15:00|15097.4|15095.4|15104.9|15102.9|15105.7|15103.7|15096.6|15094.6|680
1628497200000|2021-08-09 08:20:00|15104.8|15102.8|15101.7|15099.7|15105.7|15103.7|15100.1|15098.1|476
1628497500000|2021-08-09 08:25:00|15101.6|15099.6|15101.4|15099.4|15104.1|15102.1|15099.9|15097.9|254
1628497800000|2021-08-09 08:30:00|15101.7|15099.7|15102.2|15100.2|15105.8|15103.8|15098.7|15096.7|375
1628498100000|2021-08-09 08:35:00|15102.3|15100.3|15108.4|15106.4|15110.9|15108.9|15102.3|15100.3|881
1628498400000|2021-08-09 08:40:00|15107.8|15105.8|15113.9|15111.9|15114.1|15112.1|15106.7|15104.7|391
1628498700000|2021-08-09 08:45:00|15113.8|15111.8|15111.9|15109.9|15116.6|15114.6|15111.2|15109.2|628
1628499000000|2021-08-09 08:50:00|15112.1|15110.1|15110.4|15108.4|15113.8|15111.8|15108.8|15106.8|477
1628499300000|2021-08-09 08:55:00|15110.3|15108.3|15112.6|15110.6|15113.6|15111.6|15109.6|15107.6|177
1628499600000|2021-08-09 09:00:00|15112.4|15110.4|15108.4|15106.4|15113.6|15111.6|15106.9|15104.9|642
1628499900000|2021-08-09 09:05:00|15108.6|15106.6|15109.4|15107.4|15111.2|15109.2|15106.1|15104.1|532
1628500200000|2021-08-09 09:10:00|15109.7|15107.7|15112.2|15110.2|15113.6|15111.6|15108.8|15106.8|307
1628500500000|2021-08-09 09:15:00|15112.4|15110.4|15113.4|15111.4|15115.2|15113.2|15110.9|15108.9|599
1628500800000|2021-08-09 09:20:00|15113.1|15111.1|15112.4|15110.4|15115.4|15113.4|15111.4|15109.4|246
1628501100000|2021-08-09 09:25:00|15112.3|15110.3|15107.7|15105.7|15115.6|15113.6|15106.8|15104.8|311
1628501400000|2021-08-09 09:30:00|15107.8|15105.8|15105.4|15103.4|15111.8|15109.8|15104.9|15102.9|281
1628501700000|2021-08-09 09:35:00|15105.6|15103.6|15109.6|15107.6|15109.8|15107.8|15104.2|15102.2|303
1628502000000|2021-08-09 09:40:00|15108.4|15106.4|15108.9|15106.9|15109.7|15107.7|15107.3|15105.3|126
1628502300000|2021-08-09 09:45:00|15109.1|15107.1|15107.4|15105.4|15109.9|15107.9|15103.2|15101.2|330
1628502600000|2021-08-09 09:50:00|15107.7|15105.7|15106.1|15104.1|15110.9|15108.9|15105.1|15103.1|460
1628502900000|2021-08-09 09:55:00|15105.9|15103.9|15109.7|15107.7|15110.4|15108.4|15105.8|15103.8|184
1628503200000|2021-08-09 10:00:00|15109.4|15107.4|15123.6|15121.6|15123.9|15121.9|15109.4|15107.4|1166
1628503500000|2021-08-09 10:05:00|15123.4|15121.4|15117.6|15115.6|15125.9|15123.9|15117.6|15115.6|852
1628503800000|2021-08-09 10:10:00|15117.7|15115.7|15121.2|15119.2|15122.2|15120.2|15117.7|15115.7|304
1628504100000|2021-08-09 10:15:00|15121.1|15119.1|15116.6|15114.6|15121.6|15119.6|15116.4|15114.4|425
1628504400000|2021-08-09 10:20:00|15116.4|15114.4|15113.9|15111.9|15119.9|15117.9|15113.4|15111.4|577
1628504700000|2021-08-09 10:25:00|15114.1|15112.1|15113.2|15111.2|15116.7|15114.7|15111.7|15109.7|384
1628505000000|2021-08-09 10:30:00|15113.3|15111.3|15113.7|15111.7|15114.8|15112.8|15112.4|15110.4|157
1628505300000|2021-08-09 10:35:00|15113.6|15111.6|15113.4|15111.4|15115.7|15113.7|15112.6|15110.6|178
1628505600000|2021-08-09 10:40:00|15113.6|15111.6|15116.4|15114.4|15117.1|15115.1|15113.1|15111.1|213
1628505900000|2021-08-09 10:45:00|15116.3|15114.3|15117.9|15115.9|15118.7|15116.7|15115.9|15113.9|205
1628506200000|2021-08-09 10:50:00|15117.8|15115.8|15124.4|15122.4|15126.2|15124.2|15117.6|15115.6|439
1628506500000|2021-08-09 10:55:00|15123.9|15121.9|15119.4|15117.4|15125.3|15123.3|15119.1|15117.1|292
1628506800000|2021-08-09 11:00:00|15119.2|15117.2|15120.1|15118.1|15121.3|15119.3|15112.6|15110.6|795
1628507100000|2021-08-09 11:05:00|15120.2|15118.2|15125.9|15123.9|15126.3|15124.3|15119.8|15117.8|379
1628507400000|2021-08-09 11:10:00|15126.1|15124.1|15126.1|15124.1|15131.8|15129.8|15125.3|15123.3|773
1628507700000|2021-08-09 11:15:00|15126.3|15124.3|15123.7|15121.7|15127.9|15125.9|15122.8|15120.8|281
1628508000000|2021-08-09 11:20:00|15123.9|15121.9|15126.2|15124.2|15129.6|15127.6|15123.4|15121.4|296
1628508300000|2021-08-09 11:25:00|15126.1|15124.1|15127.2|15125.2|15134.8|15132.8|15125.9|15123.9|777
1628508600000|2021-08-09 11:30:00|15127.1|15125.1|15129.7|15127.7|15133.6|15131.6|15126.6|15124.6|477
1628508900000|2021-08-09 11:35:00|15129.8|15127.8|15125.2|15123.2|15130.6|15128.6|15123.6|15121.6|411
1628509200000|2021-08-09 11:40:00|15125.3|15123.3|15126.4|15124.4|15128.2|15126.2|15124.7|15122.7|195
1628509500000|2021-08-09 11:45:00|15126.6|15124.6|15124.8|15122.8|15128.9|15126.9|15124.6|15122.6|317
1628509800000|2021-08-09 11:50:00|15124.6|15122.6|15122.7|15120.7|15125.6|15123.6|15121.9|15119.9|338
1628510100000|2021-08-09 11:55:00|15122.6|15120.6|15124.7|15122.7|15126.2|15124.2|15121.2|15119.2|268
1628510400000|2021-08-09 12:00:00|15124.8|15122.8|15118.1|15116.1|15127.2|15125.2|15117.4|15115.4|622
1628510700000|2021-08-09 12:05:00|15117.9|15115.9|15117.2|15115.2|15118.8|15116.8|15115.1|15113.1|374
1628511000000|2021-08-09 12:10:00|15117.1|15115.1|15120.7|15118.7|15121.2|15119.2|15116.9|15114.9|355
1628511300000|2021-08-09 12:15:00|15120.8|15118.8|15116.9|15114.9|15121.7|15119.7|15115.9|15113.9|324
1628511600000|2021-08-09 12:20:00|15117.1|15115.1|15116.4|15114.4|15119.9|15117.9|15115.8|15113.8|266
1628511900000|2021-08-09 12:25:00|15116.6|15114.6|15116.2|15114.2|15120.6|15118.6|15115.9|15113.9|401
1628512200000|2021-08-09 12:30:00|15116.3|15114.3|15120.7|15118.7|15120.8|15118.8|15116.1|15114.1|307
1628512500000|2021-08-09 12:35:00|15120.8|15118.8|15117.9|15115.9|15122.1|15120.1|15117.3|15115.3|354
1628512800000|2021-08-09 12:40:00|15117.8|15115.8|15120.9|15118.9|15121.1|15119.1|15117.8|15115.8|215
1628513100000|2021-08-09 12:45:00|15120.8|15118.8|15119.2|15117.2|15124.2|15122.2|15118.6|15116.6|667
1628513400000|2021-08-09 12:50:00|15119.3|15117.3|15119.2|15117.2|15124.8|15122.8|15118.8|15116.8|599
1628513700000|2021-08-09 12:55:00|15119.1|15117.1|15116.9|15114.9|15120.9|15118.9|15115.9|15113.9|449
1628514000000|2021-08-09 13:00:00|15116.8|15114.8|15113.7|15111.7|15119.2|15117.2|15111.1|15109.1|1065
1628514300000|2021-08-09 13:05:00|15113.8|15111.8|15110.4|15108.4|15113.8|15111.8|15106.7|15104.7|1160
1628514600000|2021-08-09 13:10:00|15110.2|15108.2|15110.7|15108.7|15110.9|15108.9|15105.3|15103.3|1033
1628514900000|2021-08-09 13:15:00|15110.6|15108.6|15115.7|15113.7|15116.7|15114.7|15109.8|15107.8|922
1628515200000|2021-08-09 13:20:00|15115.8|15113.8|15117.2|15115.2|15118.3|15116.3|15115.2|15113.2|574
1628515500000|2021-08-09 13:25:00|15117.4|15115.4|15124.6|15122.6|15125.8|15123.8|15117.4|15115.4|1838
1628515800000|2021-08-09 13:30:00|15124.2|15123.2|15127.2|15126.2|15147.8|15146.8|15124.2|15123.2|13710
1628516100000|2021-08-09 13:35:00|15126.9|15125.9|15082.7|15081.7|15129.2|15128.2|15082.7|15081.7|16037
1628516400000|2021-08-09 13:40:00|15082.4|15081.4|15102.4|15101.4|15104.8|15103.8|15078.2|15077.2|10664
1628516700000|2021-08-09 13:45:00|15102.7|15101.7|15118.6|15117.6|15123.4|15122.4|15096.7|15095.7|8982
1628517000000|2021-08-09 13:50:00|15118.7|15117.7|15124.4|15123.4|15129.1|15128.1|15118.2|15117.2|6701
1628517300000|2021-08-09 13:55:00|15124.2|15123.2|15118.8|15117.8|15126.8|15125.8|15112.1|15111.1|6698
1628517600000|2021-08-09 14:00:00|15118.7|15117.7|15100.4|15099.4|15122.4|15121.4|15098.7|15097.7|6843
1628517900000|2021-08-09 14:05:00|15100.3|15099.3|15103.9|15102.9|15113.9|15112.9|15095.6|15094.6|6102
1628518200000|2021-08-09 14:10:00|15104.1|15103.1|15119.6|15118.6|15129.1|15128.1|15103.6|15102.6|6532
1628518500000|2021-08-09 14:15:00|15119.7|15118.7|15114.2|15113.2|15120.9|15119.9|15109.1|15108.1|4833
1628518800000|2021-08-09 14:20:00|15114.4|15113.4|15117.4|15116.4|15124.9|15123.9|15112.2|15111.2|4098
1628519100000|2021-08-09 14:25:00|15117.7|15116.7|15130.4|15129.4|15134.3|15133.3|15115.3|15114.3|5476
1628519400000|2021-08-09 14:30:00|15131.8|15130.8|15137.3|15136.3|15144.4|15143.4|15131.8|15130.8|5889
1628519700000|2021-08-09 14:35:00|15137.2|15136.2|15134.2|15133.2|15146.7|15145.7|15133.1|15132.1|5143
1628520000000|2021-08-09 14:40:00|15134.3|15133.3|15129.9|15128.9|15138.8|15137.8|15127.9|15126.9|4428
1628520300000|2021-08-09 14:45:00|15129.8|15128.8|15118.9|15117.9|15131.1|15130.1|15118.8|15117.8|5075
1628520600000|2021-08-09 14:50:00|15118.8|15117.8|15127.2|15126.2|15127.3|15126.3|15113.7|15112.7|5137
1628520900000|2021-08-09 14:55:00|15127.3|15126.3|15116.9|15115.9|15129.6|15128.6|15110.1|15109.1|5374
1628521200000|2021-08-09 15:00:00|15117.1|15116.1|15121.1|15120.1|15135.1|15134.1|15112.7|15111.7|5274
1628521500000|2021-08-09 15:05:00|15121.5|15120.5|15118.1|15117.1|15124|15123|15110|15109|4982
1628521800000|2021-08-09 15:10:00|15118|15117|15105.6|15104.6|15121.1|15120.1|15103.6|15102.6|5051
1628522100000|2021-08-09 15:15:00|15105.8|15104.8|15118.2|15117.2|15119|15118|15102.2|15101.2|3603
1628522400000|2021-08-09 15:20:00|15118.1|15117.1|15116.2|15115.2|15121.7|15120.7|15112.3|15111.3|2680
1628522700000|2021-08-09 15:25:00|15116.3|15115.3|15125.7|15124.7|15126.7|15125.7|15110.6|15109.6|2888
1628523000000|2021-08-09 15:30:00|15125.8|15124.8|15124.6|15123.6|15127.7|15126.7|15118.6|15117.6|2308
1628523300000|2021-08-09 15:35:00|15124.5|15123.5|15118.3|15117.3|15127.6|15126.6|15115.7|15114.7|3140
1628523600000|2021-08-09 15:40:00|15118.2|15117.2|15121.5|15120.5|15121.6|15120.6|15114.6|15113.6|2238
1628523900000|2021-08-09 15:45:00|15121.3|15120.3|15118.6|15117.6|15125.1|15124.1|15116.1|15115.1|2124
1628524200000|2021-08-09 15:50:00|15118.3|15117.3|15124|15123|15125.2|15124.2|15116.3|15115.3|2024
1628524500000|2021-08-09 15:55:00|15123.8|15122.8|15132|15131|15132.8|15131.8|15121.8|15120.8|2805
1628524800000|2021-08-09 16:00:00|15131.8|15130.8|15131.5|15130.5|15139.2|15138.2|15130.1|15129.1|3670
1628525100000|2021-08-09 16:05:00|15131.6|15130.6|15131.5|15130.5|15135|15134|15129.5|15128.5|1998
1628525400000|2021-08-09 16:10:00|15131.3|15130.3|15126.6|15125.6|15134.3|15133.3|15126.2|15125.2|1729
1628525700000|2021-08-09 16:15:00|15126.7|15125.7|15122|15121|15128.6|15127.6|15121.6|15120.6|2112
1628526000000|2021-08-09 16:20:00|15121.8|15120.8|15119.7|15118.7|15123.1|15122.1|15117.8|15116.8|2051
1628526300000|2021-08-09 16:25:00|15119.8|15118.8|15118.2|15117.2|15125.7|15124.7|15116.7|15115.7|2422
1628526600000|2021-08-09 16:30:00|15118.3|15117.3|15124.6|15123.6|15125.7|15124.7|15117.8|15116.8|2183
1628526900000|2021-08-09 16:35:00|15125.3|15124.3|15125.3|15124.3|15126.2|15125.2|15121|15120|1526
1628527200000|2021-08-09 16:40:00|15126.5|15125.5|15122.1|15121.1|15127|15126|15116.7|15115.7|1572
1628527500000|2021-08-09 16:45:00|15122|15121|15128.6|15127.6|15131.2|15130.2|15120.3|15119.3|1850
1628527800000|2021-08-09 16:50:00|15128.7|15127.7|15126.8|15125.8|15130.5|15129.5|15126.2|15125.2|1438
1628528100000|2021-08-09 16:55:00|15127|15126|15128.1|15127.1|15129.2|15128.2|15123.2|15122.2|1665
1628528400000|2021-08-09 17:00:00|15128|15127|15123.8|15122.8|15129.1|15128.1|15121.5|15120.5|1415
1628528700000|2021-08-09 17:05:00|15124|15123|15126|15125|15126.7|15125.7|15122.2|15121.2|1094
1628529000000|2021-08-09 17:10:00|15126.1|15125.1|15129.6|15128.6|15132.2|15131.2|15125.8|15124.8|1408
1628529300000|2021-08-09 17:15:00|15129.5|15128.5|15125|15124|15129.7|15128.7|15124|15123|1254
1628529600000|2021-08-09 17:20:00|15125.1|15124.1|15126.3|15125.3|15127.2|15126.2|15121.2|15120.2|1257
1628529900000|2021-08-09 17:25:00|15126.5|15125.5|15122.8|15121.8|15126.7|15125.7|15120.5|15119.5|1095
1628530200000|2021-08-09 17:30:00|15122.7|15121.7|15126|15125|15126.2|15125.2|15119.1|15118.1|1604
1628530500000|2021-08-09 17:35:00|15125.8|15124.8|15132.8|15131.8|15133.7|15132.7|15124|15123|2061
1628530800000|2021-08-09 17:40:00|15133|15132|15131.6|15130.6|15133.7|15132.7|15130.5|15129.5|1783
1628531100000|2021-08-09 17:45:00|15131.5|15130.5|15130.1|15129.1|15133.7|15132.7|15129.7|15128.7|1926
1628531400000|2021-08-09 17:50:00|15130.2|15129.2|15128.3|15127.3|15131.5|15130.5|15128.1|15127.1|1304
1628531700000|2021-08-09 17:55:00|15128.5|15127.5|15135.1|15134.1|15137.2|15136.2|15128.5|15127.5|2406
1628532000000|2021-08-09 18:00:00|15135|15134|15137.3|15136.3|15138.6|15137.6|15134.5|15133.5|1875
1628532300000|2021-08-09 18:05:00|15137.2|15136.2|15136.6|15135.6|15138.7|15137.7|15134.8|15133.8|1548
1628532600000|2021-08-09 18:10:00|15136.7|15135.7|15134.5|15133.5|15138.1|15137.1|15134.1|15133.1|1979
1628532900000|2021-08-09 18:15:00|15134.3|15133.3|15136.2|15135.2|15137.2|15136.2|15133.7|15132.7|1150
1628533200000|2021-08-09 18:20:00|15136|15135|15137.6|15136.6|15138.5|15137.5|15135.1|15134.1|1449
1628533500000|2021-08-09 18:25:00|15137.5|15136.5|15148.2|15147.2|15148.5|15147.5|15137.3|15136.3|3504
1628533800000|2021-08-09 18:30:00|15148|15147|15157.3|15156.3|15159|15158|15148|15147|3858
1628534100000|2021-08-09 18:35:00|15157.5|15156.5|15154.6|15153.6|15158.2|15157.2|15154|15153|2452
1628534400000|2021-08-09 18:40:00|15154.7|15153.7|15146.3|15145.3|15155.3|15154.3|15145.6|15144.6|3532
1628534700000|2021-08-09 18:45:00|15146.2|15145.2|15146.1|15145.1|15146.8|15145.8|15143.5|15142.5|2443
1628535000000|2021-08-09 18:50:00|15146|15145|15144.2|15143.2|15146.5|15145.5|15142.3|15141.3|1798
1628535300000|2021-08-09 18:55:00|15144.5|15143.5|15145|15144|15148.2|15147.2|15144.1|15143.1|2116
1628535600000|2021-08-09 19:00:00|15144.8|15143.8|15144.3|15143.3|15147.2|15146.2|15143|15142|2064
1628535900000|2021-08-09 19:05:00|15144.5|15143.5|15147.6|15146.6|15149.7|15148.7|15143.2|15142.2|1952
1628536200000|2021-08-09 19:10:00|15147.5|15146.5|15144.7|15143.7|15148.2|15147.2|15141.2|15140.2|2308
1628536500000|2021-08-09 19:15:00|15144.5|15143.5|15141.8|15140.8|15145.2|15144.2|15139.5|15138.5|2029
1628536800000|2021-08-09 19:20:00|15140.4|15139.4|15135.5|15134.5|15142.5|15141.5|15134.6|15133.6|2150
1628537100000|2021-08-09 19:25:00|15135.6|15134.6|15139.9|15138.9|15140.5|15139.5|15135|15134|2136
1628537400000|2021-08-09 19:30:00|15140|15139|15141|15140|15143.2|15142.2|15138.1|15137.1|2817
1628537700000|2021-08-09 19:35:00|15140.9|15139.9|15142.1|15141.1|15143.6|15142.6|15139|15138|2088
1628538000000|2021-08-09 19:40:00|15142|15141|15140.9|15139.9|15144|15143|15138.5|15137.5|3497
1628538300000|2021-08-09 19:45:00|15140.7|15139.7|15133.9|15132.9|15141|15140|15132.6|15131.6|2396
1628538600000|2021-08-09 19:50:00|15133.7|15132.7|15131.1|15130.1|15137.6|15136.6|15128.5|15127.5|6149
1628538900000|2021-08-09 19:55:00|15131|15130|15134.4|15133.4|15140.2|15139.2|15130.9|15129.9|7587
1628539200000|2021-08-09 20:00:00|15134.9|15132.9|15140.4|15138.4|15140.7|15138.7|15134.6|15132.6|3051
1628539500000|2021-08-09 20:05:00|15140.5|15138.5|15143.5|15141.5|15145.5|15143.5|15140.4|15138.4|1361
1628539800000|2021-08-09 20:10:00|15143.6|15141.6|15135|15133|15143.6|15141.6|15134.2|15132.2|1640
1628540100000|2021-08-09 20:15:00|15135.1|15133.1|15134.9|15132.9|15136.1|15134.1|15133.7|15131.7|376
1628540400000|2021-08-09 20:20:00|15134.7|15132.7|15135.2|15133.2|15136.6|15134.6|15134.2|15132.2|167
1628540700000|2021-08-09 20:25:00|15135.1|15133.1|15135.7|15133.7|15136.2|15134.2|15134.9|15132.9|129
1628541000000|2021-08-09 20:30:00|15135.6|15133.6|15133.1|15131.1|15135.7|15133.7|15131|15129|552
1628541300000|2021-08-09 20:35:00|15133.2|15131.2|15136.7|15134.7|15137.1|15135.1|15132.9|15130.9|158
1628541600000|2021-08-09 20:40:00|15136.9|15134.9|15134.9|15132.9|15138.4|15136.4|15134.5|15132.5|145
1628541900000|2021-08-09 20:45:00|15135.6|15133.6|15134.4|15132.4|15136.6|15134.6|15132.4|15130.4|265
1628542200000|2021-08-09 20:50:00|15134.2|15132.2|15136.6|15134.6|15137.6|15135.6|15134.2|15132.2|130
1628542500000|2021-08-09 20:55:00|15136.5|15134.5|15141.9|15136.9|15141.9|15138.1|15135.2|15133.2|228
1628542800000|2021-08-09 21:00:00|15141.7|15136.7|15141.4|15136.4|15142.1|15137.1|15138.5|15133.5|0
1628543100000|2021-08-09 21:05:00|15141.7|15136.7|15141.7|15136.7|15142|15137|15141.6|15136.6|0
1628543400000|2021-08-09 21:10:00|15141.6|15136.6|15140.4|15135.4|15141.6|15136.6|15140.4|15135.4|0
1628543700000|2021-08-09 21:15:00|15140.8|15135.8|15141.3|15136.3|15141.3|15136.3|15140.7|15135.7|0
1628544000000|2021-08-09 21:20:00|15141.4|15136.4|15140.9|15135.9|15141.4|15136.4|15140.4|15135.4|0
1628544300000|2021-08-09 21:25:00|15141|15136|15141|15136|15141|15136|15141|15136|0
1628544600000|2021-08-09 21:30:00|15141.5|15136.5|15140.9|15135.9|15141.7|15136.7|15140.9|15135.9|0
1628544900000|2021-08-09 21:35:00|15140.4|15135.4|15140.6|15135.6|15140.6|15135.6|15140.4|15135.4|0
1628545200000|2021-08-09 21:40:00|15140.5|15135.5|15140.4|15135.4|15140.5|15135.5|15140.4|15135.4|0
1628545500000|2021-08-09 21:45:00|15140.8|15135.8|15140.8|15135.8|15141.2|15136.2|15140.8|15135.8|0
1628545800000|2021-08-09 21:50:00|15140.9|15135.9|15141|15136|15142|15137|15140.8|15135.8|0
1628546100000|2021-08-09 21:55:00|15141.1|15136.1|15139.4|15134.4|15141.6|15136.6|15137.9|15132.9|0
1628546400000|2021-08-09 22:00:00|15141.1|15139.1|15139.6|15137.6|15142.4|15140.4|15138.1|15136.1|487
1628546700000|2021-08-09 22:05:00|15139.7|15137.7|15139|15137|15139.7|15137.7|15137.2|15135.2|122
1628547000000|2021-08-09 22:10:00|15139.1|15137.1|15138.4|15136.4|15140.1|15138.1|15138.2|15136.2|68
1628547300000|2021-08-09 22:15:00|15138.2|15136.2|15137.6|15135.6|15138.5|15136.5|15136.6|15134.6|85
1628547600000|2021-08-09 22:20:00|15137.7|15135.7|15134.5|15132.5|15137.9|15135.9|15134.4|15132.4|180
1628547900000|2021-08-09 22:25:00|15134.6|15132.6|15131.4|15129.4|15135.6|15133.6|15130.1|15128.1|257
1628548200000|2021-08-09 22:30:00|15131.5|15129.5|15133.2|15131.2|15134.1|15132.1|15131.4|15129.4|124
1628548500000|2021-08-09 22:35:00|15133.4|15131.4|15130.6|15128.6|15133.9|15131.9|15130.1|15128.1|103
1628548800000|2021-08-09 22:40:00|15131.1|15129.1|15130.4|15128.4|15131.6|15129.6|15128.5|15126.5|177
1628549100000|2021-08-09 22:45:00|15130.5|15128.5|15132.2|15130.2|15132.2|15130.2|15129.6|15127.6|67
1628549400000|2021-08-09 22:50:00|15132.6|15130.6|15132.4|15130.4|15133.6|15131.6|15132.1|15130.1|122
1628549700000|2021-08-09 22:55:00|15132.2|15130.2|15131.4|15129.4|15133|15131|15131.2|15129.2|95
1628550000000|2021-08-09 23:00:00|15131.2|15129.2|15131.1|15129.1|15132.4|15130.4|15130.6|15128.6|124
1628550300000|2021-08-09 23:05:00|15131|15129|15132.5|15130.5|15132.5|15130.5|15131|15129|36
1628550600000|2021-08-09 23:10:00|15132.4|15130.4|15130.4|15128.4|15132.5|15130.5|15130|15128|50
1628550900000|2021-08-09 23:15:00|15130.6|15128.6|15131.4|15129.4|15131.9|15129.9|15130.5|15128.5|55
1628551200000|2021-08-09 23:20:00|15131.5|15129.5|15130.4|15128.4|15131.6|15129.6|15129.1|15127.1|141
1628551500000|2021-08-09 23:25:00|15130.2|15128.2|15131.1|15129.1|15131.4|15129.4|15129.2|15127.2|68
1628551800000|2021-08-09 23:30:00|15131.2|15129.2|15126.7|15124.7|15131.6|15129.6|15126.7|15124.7|270
1628552100000|2021-08-09 23:35:00|15126.9|15124.9|15128.9|15126.9|15129|15127|15125.6|15123.6|153
1628552400000|2021-08-09 23:40:00|15129|15127|15129.6|15127.6|15130.1|15128.1|15128.1|15126.1|128
1628552700000|2021-08-09 23:45:00|15129.5|15127.5|15130.4|15128.4|15132.6|15130.6|15127|15125|240
1628553000000|2021-08-09 23:50:00|15130.7|15128.7|15128.4|15126.4|15131.2|15129.2|15128.2|15126.2|271
1628553300000|2021-08-09 23:55:00|15128.5|15126.5|15130.9|15128.9|15131.5|15129.5|15128.2|15126.2|94
1628553600000|2021-08-10 00:00:00|15130.7|15128.7|15133.4|15131.4|15134.1|15132.1|15130.4|15128.4|361
1628553900000|2021-08-10 00:05:00|15133.2|15131.2|15131.1|15129.1|15133.9|15131.9|15130.6|15128.6|153
1628554200000|2021-08-10 00:10:00|15131|15129|15132.1|15130.1|15134.2|15132.2|15130.5|15128.5|175
1628554500000|2021-08-10 00:15:00|15132.2|15130.2|15134.6|15132.6|15136.2|15134.2|15132|15130|309
1628554800000|2021-08-10 00:20:00|15134.7|15132.7|15131.6|15129.6|15134.9|15132.9|15131.4|15129.4|146
1628555100000|2021-08-10 00:25:00|15131.7|15129.7|15130.1|15128.1|15132.4|15130.4|15130.1|15128.1|163
1628555400000|2021-08-10 00:30:00|15130|15128|15130.2|15128.2|15132.1|15130.1|15129|15127|141
1628555700000|2021-08-10 00:35:00|15130.4|15128.4|15131.6|15129.6|15132|15130|15128.5|15126.5|125
1628556000000|2021-08-10 00:40:00|15131.5|15129.5|15133.9|15131.9|15135|15133|15131|15129|285
1628556300000|2021-08-10 00:45:00|15134|15132|15135.4|15133.4|15136.1|15134.1|15132.1|15130.1|252
1628556600000|2021-08-10 00:50:00|15135.2|15133.2|15134.4|15132.4|15135.6|15133.6|15133.5|15131.5|196
1628556900000|2021-08-10 00:55:00|15134.5|15132.5|15138.1|15136.1|15138.1|15136.1|15133.9|15131.9|185
1628557200000|2021-08-10 01:00:00|15138.2|15136.2|15134|15132|15138.2|15136.2|15133.5|15131.5|203
1628557500000|2021-08-10 01:05:00|15134.1|15132.1|15131.4|15129.4|15134.6|15132.6|15130.9|15128.9|240
1628557800000|2021-08-10 01:10:00|15131.5|15129.5|15131.4|15129.4|15131.9|15129.9|15130.2|15128.2|105
1628558100000|2021-08-10 01:15:00|15131.2|15129.2|15130.7|15128.7|15132.5|15130.5|15129.1|15127.1|209
1628558400000|2021-08-10 01:20:00|15130.9|15128.9|15128.6|15126.6|15132.5|15130.5|15127.5|15125.5|253
1628558700000|2021-08-10 01:25:00|15128.5|15126.5|15128.4|15126.4|15129.2|15127.2|15127|15125|198
1628559000000|2021-08-10 01:30:00|15128.2|15126.2|15126.4|15124.4|15130.2|15128.2|15126|15124|298
1628559300000|2021-08-10 01:35:00|15126.2|15124.2|15127.2|15125.2|15128.5|15126.5|15125.5|15123.5|266
1628559600000|2021-08-10 01:40:00|15127.4|15125.4|15126.6|15124.6|15128.6|15126.6|15125.9|15123.9|278
1628559900000|2021-08-10 01:45:00|15126.7|15124.7|15116.4|15114.4|15126.9|15124.9|15115.6|15113.6|869
1628560200000|2021-08-10 01:50:00|15116.5|15114.5|15111.7|15109.7|15118.6|15116.6|15107.2|15105.2|901
1628560500000|2021-08-10 01:55:00|15111.6|15109.6|15109.2|15107.2|15112.4|15110.4|15107.4|15105.4|415
1628560800000|2021-08-10 02:00:00|15109.1|15107.1|15108.9|15106.9|15110.9|15108.9|15105.2|15103.2|570
1628561100000|2021-08-10 02:05:00|15109|15107|15110.9|15108.9|15112|15110|15107|15105|414
1628561400000|2021-08-10 02:10:00|15110.7|15108.7|15112.6|15110.6|15114.1|15112.1|15109.5|15107.5|348
1628561700000|2021-08-10 02:15:00|15112.7|15110.7|15113.1|15111.1|15113.9|15111.9|15110.9|15108.9|167
1628562000000|2021-08-10 02:20:00|15113.2|15111.2|15113.2|15111.2|15115.1|15113.1|15112|15110|250
1628562300000|2021-08-10 02:25:00|15113.4|15111.4|15117.4|15115.4|15118.2|15116.2|15113|15111|325
1628562600000|2021-08-10 02:30:00|15117.5|15115.5|15115.4|15113.4|15118.2|15116.2|15115|15113|299
1628562900000|2021-08-10 02:35:00|15115.5|15113.5|15117.2|15115.2|15117.5|15115.5|15113.7|15111.7|243
1628563200000|2021-08-10 02:40:00|15117.4|15115.4|15117.6|15115.6|15118.7|15116.7|15116.1|15114.1|201
1628563500000|2021-08-10 02:45:00|15117.7|15115.7|15116.1|15114.1|15118.7|15116.7|15115.7|15113.7|172
1628563800000|2021-08-10 02:50:00|15116|15114|15120.9|15118.9|15121.1|15119.1|15115.7|15113.7|291
1628564100000|2021-08-10 02:55:00|15121.1|15119.1|15119.1|15117.1|15121.5|15119.5|15118.6|15116.6|217
1628564400000|2021-08-10 03:00:00|15119.4|15117.4|15119.4|15117.4|15120|15118|15118.1|15116.1|214
1628564700000|2021-08-10 03:05:00|15119.5|15117.5|15118.4|15116.4|15120.6|15118.6|15118.1|15116.1|120
1628565000000|2021-08-10 03:10:00|15118.2|15116.2|15118.1|15116.1|15119.1|15117.1|15117.1|15115.1|128
1628565300000|2021-08-10 03:15:00|15118.2|15116.2|15119.4|15117.4|15121.2|15119.2|15118.1|15116.1|168
1628565600000|2021-08-10 03:20:00|15119.5|15117.5|15118.2|15116.2|15120.5|15118.5|15117.7|15115.7|76
1628565900000|2021-08-10 03:25:00|15118.4|15116.4|15119.1|15117.1|15119.7|15117.7|15117.7|15115.7|104
1628566200000|2021-08-10 03:30:00|15119|15117|15115.9|15113.9|15119.4|15117.4|15115|15113|199
1628566500000|2021-08-10 03:35:00|15115.7|15113.7|15115.6|15113.6|15116.7|15114.7|15114.7|15112.7|80
1628566800000|2021-08-10 03:40:00|15115.7|15113.7|15117.6|15115.6|15117.7|15115.7|15114.4|15112.4|149
1628567100000|2021-08-10 03:45:00|15117.7|15115.7|15116.5|15114.5|15118|15116|15115.6|15113.6|100
1628567400000|2021-08-10 03:50:00|15116.6|15114.6|15118.1|15116.1|15118.4|15116.4|15116.5|15114.5|76
1628567700000|2021-08-10 03:55:00|15118|15116|15117.6|15115.6|15118.9|15116.9|15117.5|15115.5|83
1628568000000|2021-08-10 04:00:00|15117.7|15115.7|15118.4|15116.4|15118.6|15116.6|15116.2|15114.2|92
1628568300000|2021-08-10 04:05:00|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15116.5|15114.5|51
1628568600000|2021-08-10 04:10:00|15118.2|15116.2|15117.9|15115.9|15118.6|15116.6|15116.9|15114.9|67
1628568900000|2021-08-10 04:15:00|15118|15116|15119.1|15117.1|15119.5|15117.5|15116.2|15114.2|146
1628569200000|2021-08-10 04:20:00|15119|15117|15118.4|15116.4|15119.9|15117.9|15117.5|15115.5|55
1628569500000|2021-08-10 04:25:00|15118.2|15116.2|15115.1|15113.1|15118.2|15116.2|15115.1|15113.1|124
1628569800000|2021-08-10 04:30:00|15115|15113|15115.4|15113.4|15116.6|15114.6|15114.7|15112.7|60
1628570100000|2021-08-10 04:35:00|15115.2|15113.2|15118.5|15116.5|15118.7|15116.7|15115.1|15113.1|138
1628570400000|2021-08-10 04:40:00|15118.1|15116.1|15118.1|15116.1|15119.4|15117.4|15117.2|15115.2|102
1628570700000|2021-08-10 04:45:00|15118|15116|15117.4|15115.4|15118.6|15116.6|15117.2|15115.2|44
1628571000000|2021-08-10 04:50:00|15117.2|15115.2|15118.6|15116.6|15119.6|15117.6|15116.6|15114.6|75
1628571300000|2021-08-10 04:55:00|15118.5|15116.5|15119.6|15117.6|15120.4|15118.4|15118.4|15116.4|109
1628571600000|2021-08-10 05:00:00|15119.5|15117.5|15120.6|15118.6|15122.2|15120.2|15119|15117|242
1628571900000|2021-08-10 05:05:00|15120.7|15118.7|15122.1|15120.1|15123.6|15121.6|15120.7|15118.7|259
1628572200000|2021-08-10 05:10:00|15122|15120|15122.1|15120.1|15122.9|15120.9|15120|15118|217
1628572500000|2021-08-10 05:15:00|15122|15120|15120.6|15118.6|15122.2|15120.2|15119.9|15117.9|67
1628572800000|2021-08-10 05:20:00|15120.7|15118.7|15123.1|15121.1|15123.6|15121.6|15120.4|15118.4|117
1628573100000|2021-08-10 05:25:00|15123|15121|15125.1|15123.1|15126|15124|15122.1|15120.1|301
1628573400000|2021-08-10 05:30:00|15125.2|15123.2|15124.2|15122.2|15127.5|15125.5|15124|15122|283
1628573700000|2021-08-10 05:35:00|15124.4|15122.4|15127.1|15125.1|15129.2|15127.2|15124.1|15122.1|226
1628574000000|2021-08-10 05:40:00|15127|15125|15131.5|15129.5|15133.4|15131.4|15126.9|15124.9|500
1628574300000|2021-08-10 05:45:00|15131.4|15129.4|15129.7|15127.7|15132.5|15130.5|15128.1|15126.1|361
1628574600000|2021-08-10 05:50:00|15129.9|15127.9|15127.2|15125.2|15130.1|15128.1|15125.9|15123.9|136
1628574900000|2021-08-10 05:55:00|15127.1|15125.1|15126.9|15124.9|15128.4|15126.4|15126|15124|101
1628575200000|2021-08-10 06:00:00|15127|15125|15124.9|15122.9|15127.2|15125.2|15121.6|15119.6|259
1628575500000|2021-08-10 06:05:00|15124.7|15122.7|15122|15120|15125|15123|15121.9|15119.9|160
1628575800000|2021-08-10 06:10:00|15122.1|15120.1|15121.7|15119.7|15123.5|15121.5|15120.5|15118.5|174
1628576100000|2021-08-10 06:15:00|15121.6|15119.6|15124|15122|15127.6|15125.6|15121.2|15119.2|245
1628576400000|2021-08-10 06:20:00|15123.9|15121.9|15125.9|15123.9|15126.9|15124.9|15122.6|15120.6|134
1628576700000|2021-08-10 06:25:00|15126|15124|15128.6|15126.6|15129.1|15127.1|15124.7|15122.7|97
1628577000000|2021-08-10 06:30:00|15128.7|15126.7|15131.6|15129.6|15132.1|15130.1|15128.2|15126.2|203
1628577300000|2021-08-10 06:35:00|15131.5|15129.5|15129.7|15127.7|15131.7|15129.7|15129|15127|175
1628577600000|2021-08-10 06:40:00|15129.6|15127.6|15131.9|15129.9|15132.6|15130.6|15128.5|15126.5|194
1628577900000|2021-08-10 06:45:00|15131.7|15129.7|15130.1|15128.1|15132.4|15130.4|15129.1|15127.1|135
1628578200000|2021-08-10 06:50:00|15130.5|15128.5|15132|15130|15133.2|15131.2|15129.1|15127.1|279
1628578500000|2021-08-10 06:55:00|15132.1|15130.1|15132.2|15130.2|15133.5|15131.5|15131.1|15129.1|223
1628578800000|2021-08-10 07:00:00|15132.1|15130.1|15137.7|15135.7|15138.9|15136.9|15129.4|15127.4|1202
1628579100000|2021-08-10 07:05:00|15137.6|15135.6|15136.9|15134.9|15140.2|15138.2|15135.6|15133.6|484
1628579400000|2021-08-10 07:10:00|15136.6|15134.6|15140.9|15138.9|15144.4|15142.4|15136.2|15134.2|773
1628579700000|2021-08-10 07:15:00|15140.7|15138.7|15144.9|15142.9|15147.5|15145.5|15140.7|15138.7|718
1628580000000|2021-08-10 07:20:00|15144.7|15142.7|15146.4|15144.4|15151.2|15149.2|15144.1|15142.1|647
1628580300000|2021-08-10 07:25:00|15146.2|15144.2|15145.4|15143.4|15146.6|15144.6|15143.4|15141.4|443
1628580600000|2021-08-10 07:30:00|15145.5|15143.5|15149.4|15147.4|15149.6|15147.6|15145.4|15143.4|328
1628580900000|2021-08-10 07:35:00|15149.2|15147.2|15148.7|15146.7|15150.2|15148.2|15146.7|15144.7|350
1628581200000|2021-08-10 07:40:00|15148.9|15146.9|15151.1|15149.1|15153|15151|15148.4|15146.4|342
1628581500000|2021-08-10 07:45:00|15151|15149|15149.1|15147.1|15151.6|15149.6|15148.9|15146.9|202
1628581800000|2021-08-10 07:50:00|15149.2|15147.2|15149.1|15147.1|15149.7|15147.7|15147.5|15145.5|247
1628582100000|2021-08-10 07:55:00|15149.2|15147.2|15151.6|15149.6|15152.1|15150.1|15148.9|15146.9|153
1628582400000|2021-08-10 08:00:00|15151.7|15149.7|15156.5|15154.5|15160.2|15158.2|15146.6|15144.6|1141
1628582700000|2021-08-10 08:05:00|15156.4|15154.4|15152.2|15150.2|15156.9|15154.9|15149.1|15147.1|455
1628583000000|2021-08-10 08:10:00|15152.1|15150.1|15147.4|15145.4|15154.6|15152.6|15147.4|15145.4|570
1628583300000|2021-08-10 08:15:00|15147.5|15145.5|15147.9|15145.9|15149.4|15147.4|15145.5|15143.5|455
1628583600000|2021-08-10 08:20:00|15147.7|15145.7|15146.9|15144.9|15149.2|15147.2|15146.5|15144.5|242
1628583900000|2021-08-10 08:25:00|15147|15145|15144.4|15142.4|15147.4|15145.4|15143.5|15141.5|283
1628584200000|2021-08-10 08:30:00|15144.2|15142.2|15142.6|15140.6|15146.9|15144.9|15141.7|15139.7|403
1628584500000|2021-08-10 08:35:00|15142.5|15140.5|15142.1|15140.1|15143.4|15141.4|15140.4|15138.4|285
1628584800000|2021-08-10 08:40:00|15142.2|15140.2|15145.1|15143.1|15145.2|15143.2|15140|15138|348
1628585100000|2021-08-10 08:45:00|15145.2|15143.2|15143.4|15141.4|15145.9|15143.9|15142.9|15140.9|275
1628585400000|2021-08-10 08:50:00|15143.2|15141.2|15146.4|15144.4|15146.9|15144.9|15143.1|15141.1|249
1628585700000|2021-08-10 08:55:00|15146.5|15144.5|15146.9|15144.9|15148.2|15146.2|15145.6|15143.6|189
1628586000000|2021-08-10 09:00:00|15147|15145|15148.1|15146.1|15149.1|15147.1|15145.5|15143.5|264
1628586300000|2021-08-10 09:05:00|15148.6|15146.6|15148.9|15146.9|15152.5|15150.5|15148.2|15146.2|447
1628586600000|2021-08-10 09:10:00|15149|15147|15153.4|15151.4|15154.1|15152.1|15148.9|15146.9|367
1628586900000|2021-08-10 09:15:00|15153.1|15151.1|15149.6|15147.6|15154|15152|15149.2|15147.2|191
1628587200000|2021-08-10 09:20:00|15149.5|15147.5|15149.9|15147.9|15151|15149|15148|15146|194
1628587500000|2021-08-10 09:25:00|15149.7|15147.7|15152.9|15150.9|15153.1|15151.1|15149.2|15147.2|218
1628587800000|2021-08-10 09:30:00|15153|15151|15155.9|15153.9|15157|15155|15152.7|15150.7|409
1628588100000|2021-08-10 09:35:00|15156|15154|15157.1|15155.1|15157.5|15155.5|15154|15152|374
1628588400000|2021-08-10 09:40:00|15157.2|15155.2|15156.4|15154.4|15159.1|15157.1|15155.2|15153.2|312
1628588700000|2021-08-10 09:45:00|15156.5|15154.5|15157.4|15155.4|15160.1|15158.1|15156.1|15154.1|231
1628589000000|2021-08-10 09:50:00|15157.2|15155.2|15158.2|15156.2|15159.5|15157.5|15156.6|15154.6|155
1628589300000|2021-08-10 09:55:00|15158.6|15156.6|15156.2|15154.2|15159.2|15157.2|15156.1|15154.1|211
1628589600000|2021-08-10 10:00:00|15156.1|15154.1|15151.4|15149.4|15158.6|15156.6|15150.7|15148.7|439
1628589900000|2021-08-10 10:05:00|15151.2|15149.2|15151.9|15149.9|15152.5|15150.5|15149.1|15147.1|376
1628590200000|2021-08-10 10:10:00|15152|15150|15151.4|15149.4|15154.6|15152.6|15151.2|15149.2|132
1628590500000|2021-08-10 10:15:00|15151.2|15149.2|15151.1|15149.1|15151.7|15149.7|15148|15146|279
1628590800000|2021-08-10 10:20:00|15151|15149|15157.2|15155.2|15157.5|15155.5|15150.7|15148.7|465
1628591100000|2021-08-10 10:25:00|15157.4|15155.4|15156.1|15154.1|15157.5|15155.5|15153.5|15151.5|308
1628591400000|2021-08-10 10:30:00|15156.2|15154.2|15155.2|15153.2|15157.2|15155.2|15153.5|15151.5|190
1628591700000|2021-08-10 10:35:00|15155.1|15153.1|15157.1|15155.1|15157.4|15155.4|15155.1|15153.1|125
1628592000000|2021-08-10 10:40:00|15157.2|15155.2|15152.1|15150.1|15157.5|15155.5|15152.1|15150.1|164
1628592300000|2021-08-10 10:45:00|15152.2|15150.2|15151.9|15149.9|15154.2|15152.2|15151.6|15149.6|96
1628592600000|2021-08-10 10:50:00|15151.7|15149.7|15154.1|15152.1|15155.1|15153.1|15151.1|15149.1|127
1628592900000|2021-08-10 10:55:00|15154.2|15152.2|15152.6|15150.6|15155.7|15153.7|15152.6|15150.6|148
1628593200000|2021-08-10 11:00:00|15152.7|15150.7|15161.1|15159.1|15162.9|15160.9|15151.9|15149.9|1184
1628593500000|2021-08-10 11:05:00|15160.9|15158.9|15158.1|15156.1|15161.7|15159.7|15156.4|15154.4|274
1628593800000|2021-08-10 11:10:00|15158.2|15156.2|15160.1|15158.1|15162|15160|15158.1|15156.1|260
1628594100000|2021-08-10 11:15:00|15159.7|15157.7|15157.6|15155.6|15160.1|15158.1|15155.5|15153.5|244
1628594400000|2021-08-10 11:20:00|15157.4|15155.4|15155.2|15153.2|15157.4|15155.4|15154.4|15152.4|306
1628594700000|2021-08-10 11:25:00|15155.4|15153.4|15152.6|15150.6|15155.9|15153.9|15152.1|15150.1|357
1628595000000|2021-08-10 11:30:00|15152.5|15150.5|15153.1|15151.1|15154.2|15152.2|15151.2|15149.2|289
1628595300000|2021-08-10 11:35:00|15153|15151|15153.6|15151.6|15154.7|15152.7|15152.9|15150.9|132
1628595600000|2021-08-10 11:40:00|15153.7|15151.7|15151.1|15149.1|15153.9|15151.9|15149.5|15147.5|270
1628595900000|2021-08-10 11:45:00|15151.2|15149.2|15152.4|15150.4|15152.6|15150.6|15150.4|15148.4|197
1628596200000|2021-08-10 11:50:00|15152.2|15150.2|15156.9|15154.9|15157|15155|15151.9|15149.9|288
1628596500000|2021-08-10 11:55:00|15157|15155|15156.6|15154.6|15157.5|15155.5|15155|15153|285
1628596800000|2021-08-10 12:00:00|15156.4|15154.4|15155.4|15153.4|15157.1|15155.1|15153.9|15151.9|396
1628597100000|2021-08-10 12:05:00|15155.5|15153.5|15154|15152|15156.5|15154.5|15153.1|15151.1|208
1628597400000|2021-08-10 12:10:00|15153.9|15151.9|15155.6|15153.6|15156|15154|15152.6|15150.6|349
1628597700000|2021-08-10 12:15:00|15155.7|15153.7|15154.6|15152.6|15157.7|15155.7|15153.5|15151.5|443
1628598000000|2021-08-10 12:20:00|15154.7|15152.7|15154.2|15152.2|15159.5|15157.5|15154.2|15152.2|519
1628598300000|2021-08-10 12:25:00|15154.1|15152.1|15156.5|15154.5|15157.2|15155.2|15154.1|15152.1|361
1628598600000|2021-08-10 12:30:00|15156.6|15154.6|15158.4|15156.4|15161.2|15159.2|15155.7|15153.7|802
1628598900000|2021-08-10 12:35:00|15158.2|15156.2|15158.9|15156.9|15159.7|15157.7|15157.4|15155.4|252
1628599200000|2021-08-10 12:40:00|15158.7|15156.7|15154.9|15152.9|15159.5|15157.5|15153.4|15151.4|317
1628599500000|2021-08-10 12:45:00|15154.7|15152.7|15154.4|15152.4|15155.9|15153.9|15152.7|15150.7|459
1628599800000|2021-08-10 12:50:00|15154.2|15152.2|15152.2|15150.2|15154.9|15152.9|15151.6|15149.6|510
1628600100000|2021-08-10 12:55:00|15152.4|15150.4|15150.9|15148.9|15153.4|15151.4|15150|15148|388
1628600400000|2021-08-10 13:00:00|15151|15149|15154.4|15152.4|15154.4|15152.4|15149|15147|684
1628600700000|2021-08-10 13:05:00|15154.2|15152.2|15151.6|15149.6|15154.4|15152.4|15150.6|15148.6|392
1628601000000|2021-08-10 13:10:00|15151.5|15149.5|15154.9|15152.9|15157.2|15155.2|15151.4|15149.4|799
1628601300000|2021-08-10 13:15:00|15154.7|15152.7|15156.1|15154.1|15157.1|15155.1|15153|15151|489
1628601600000|2021-08-10 13:20:00|15156.2|15154.2|15154.5|15152.5|15158.5|15156.5|15154.2|15152.2|643
1628601900000|2021-08-10 13:25:00|15154.6|15152.6|15156.9|15154.9|15159.6|15157.6|15153.2|15151.2|1746
1628602200000|2021-08-10 13:30:00|15156.4|15155.4|15146.6|15145.6|15165.4|15164.4|15131.6|15130.6|18021
1628602500000|2021-08-10 13:35:00|15146.7|15145.7|15132.9|15131.9|15149.5|15148.5|15130.2|15129.2|10305
1628602800000|2021-08-10 13:40:00|15133|15132|15152.4|15151.4|15152.5|15151.5|15129.1|15128.1|8803
1628603100000|2021-08-10 13:45:00|15152.1|15151.1|15153.5|15152.5|15162.2|15161.2|15149.9|15148.9|9096
1628603400000|2021-08-10 13:50:00|15153.6|15152.6|15150.7|15149.7|15164.5|15163.5|15148.5|15147.5|6922
1628603700000|2021-08-10 13:55:00|15150.9|15149.9|15159.4|15158.4|15163.7|15162.7|15146.7|15145.7|8024
1628604000000|2021-08-10 14:00:00|15158.9|15157.9|15146.6|15145.6|15169|15168|15145|15144|10061
1628604300000|2021-08-10 14:05:00|15146.9|15145.9|15138.5|15137.5|15150.5|15149.5|15137.7|15136.7|7422
1628604600000|2021-08-10 14:10:00|15138.9|15137.9|15140|15139|15150.5|15149.5|15135.5|15134.5|8153
1628604900000|2021-08-10 14:15:00|15139.7|15138.7|15130|15129|15148.3|15147.3|15126|15125|9327
1628605200000|2021-08-10 14:20:00|15129.7|15128.7|15137.6|15136.6|15139.5|15138.5|15129|15128|5279
1628605500000|2021-08-10 14:25:00|15137.5|15136.5|15109.2|15108.2|15140.6|15139.6|15108.6|15107.6|8562
1628605800000|2021-08-10 14:30:00|15109.7|15108.7|15070.8|15069.8|15110|15109|15062.1|15061.1|19458
1628606100000|2021-08-10 14:35:00|15071|15070|15074|15073|15082|15081|15065|15064|9499
1628606400000|2021-08-10 14:40:00|15073.8|15072.8|15037.7|15036.7|15073.8|15072.8|15020.5|15019.5|16961
1628606700000|2021-08-10 14:45:00|15037.2|15036.2|15058.7|15057.7|15065.5|15064.5|15032.1|15031.1|11130
1628607000000|2021-08-10 14:50:00|15058.6|15057.6|15047.6|15046.6|15059.7|15058.7|15025.7|15024.7|10342
1628607300000|2021-08-10 14:55:00|15047.5|15046.5|15049.3|15048.3|15050.8|15049.8|15033.8|15032.8|6056
1628607600000|2021-08-10 15:00:00|15049|15048|15041.7|15040.7|15051.1|15050.1|15021.6|15020.6|10020
1628607900000|2021-08-10 15:05:00|15041.8|15040.8|15022.8|15021.8|15048.6|15047.6|15022.5|15021.5|6055
1628608200000|2021-08-10 15:10:00|15022.6|15021.6|15014.3|15013.3|15039.5|15038.5|15011.3|15010.3|10524
1628608500000|2021-08-10 15:15:00|15014.1|15013.1|15020.2|15019.2|15030.1|15029.1|15008.1|15007.1|8277
1628608800000|2021-08-10 15:20:00|15019.8|15018.8|15048.2|15047.2|15049|15048|15017|15016|6520
1628609100000|2021-08-10 15:25:00|15048.5|15047.5|15045.6|15044.6|15052.3|15051.3|15039.7|15038.7|4959
1628609400000|2021-08-10 15:30:00|15045.2|15044.2|15055.8|15054.8|15055.8|15054.8|15039.7|15038.7|3980
1628609700000|2021-08-10 15:35:00|15055.7|15054.7|15061.8|15060.8|15063.7|15062.7|15050.2|15049.2|4309
1628610000000|2021-08-10 15:40:00|15061.7|15060.7|15059.3|15058.3|15068.2|15067.2|15054.3|15053.3|4300
1628610300000|2021-08-10 15:45:00|15059.6|15058.6|15065.5|15064.5|15069.1|15068.1|15056.6|15055.6|3695
1628610600000|2021-08-10 15:50:00|15065.3|15064.3|15059.2|15058.2|15071.3|15070.3|15058.3|15057.3|4422
1628610900000|2021-08-10 15:55:00|15059.1|15058.1|15059.2|15058.2|15066.1|15065.1|15055.6|15054.6|4008
1628611200000|2021-08-10 16:00:00|15059.1|15058.1|15082.3|15081.3|15086.5|15085.5|15058.7|15057.7|7110
1628611500000|2021-08-10 16:05:00|15082.5|15081.5|15078.1|15077.1|15089|15088|15077.2|15076.2|5054
1628611800000|2021-08-10 16:10:00|15078|15077|15083.2|15082.2|15084.5|15083.5|15076.3|15075.3|2726
1628612100000|2021-08-10 16:15:00|15083.5|15082.5|15093.7|15092.7|15096.1|15095.1|15078.8|15077.8|3880
1628612400000|2021-08-10 16:20:00|15093.6|15092.6|15095.5|15094.5|15099|15098|15090.8|15089.8|4349
1628612700000|2021-08-10 16:25:00|15095.6|15094.6|15087|15086|15099.5|15098.5|15086.2|15085.2|3707
1628613000000|2021-08-10 16:30:00|15086.8|15085.8|15080.2|15079.2|15087.2|15086.2|15079.1|15078.1|2944
1628613300000|2021-08-10 16:35:00|15080.1|15079.1|15081|15080|15085.6|15084.6|15079.8|15078.8|2247
1628613600000|2021-08-10 16:40:00|15080|15079|15077.1|15076.1|15082.9|15081.9|15073.1|15072.1|2498
1628613900000|2021-08-10 16:45:00|15077.3|15076.3|15075.4|15074.4|15080|15079|15071.6|15070.6|2648
1628614200000|2021-08-10 16:50:00|15075.5|15074.5|15073.9|15072.9|15079|15078|15071.1|15070.1|2529
1628614500000|2021-08-10 16:55:00|15074|15073|15067.5|15066.5|15074.3|15073.3|15066.1|15065.1|2872
1628614800000|2021-08-10 17:00:00|15067.9|15066.9|15075.1|15074.1|15080|15079|15065.5|15064.5|2928
1628615100000|2021-08-10 17:05:00|15075|15074|15072.4|15071.4|15077.8|15076.8|15069.9|15068.9|1999
1628615400000|2021-08-10 17:10:00|15072.5|15071.5|15070.9|15069.9|15077.9|15076.9|15068.6|15067.6|2166
1628615700000|2021-08-10 17:15:00|15070.6|15069.6|15071.9|15070.9|15075.8|15074.8|15068|15067|2120
1628616000000|2021-08-10 17:20:00|15072|15071|15065|15064|15072.4|15071.4|15064.6|15063.6|2267
1628616300000|2021-08-10 17:25:00|15064.8|15063.8|15061.6|15060.6|15067.5|15066.5|15058|15057|3137
1628616600000|2021-08-10 17:30:00|15061.8|15060.8|15064.5|15063.5|15070.3|15069.3|15056.5|15055.5|3246
1628616900000|2021-08-10 17:35:00|15064.8|15063.8|15061.1|15060.1|15065.8|15064.8|15059.4|15058.4|1936
1628617200000|2021-08-10 17:40:00|15061.3|15060.3|15059.9|15058.9|15064.6|15063.6|15058.3|15057.3|1741
1628617500000|2021-08-10 17:45:00|15059.8|15058.8|15059.4|15058.4|15063|15062|15049|15048|5315
1628617800000|2021-08-10 17:50:00|15059.3|15058.3|15061.6|15060.6|15065|15064|15057.1|15056.1|2279
1628618100000|2021-08-10 17:55:00|15061.8|15060.8|15066.8|15065.8|15069.1|15068.1|15061.1|15060.1|2347
1628618400000|2021-08-10 18:00:00|15066.5|15065.5|15047.9|15046.9|15069.8|15068.8|15047.8|15046.8|4890
1628618700000|2021-08-10 18:05:00|15048|15047|15044.5|15043.5|15049.3|15048.3|15041|15040|4657
1628619000000|2021-08-10 18:10:00|15044.6|15043.6|15038.8|15037.8|15044.9|15043.9|15033|15032|4411
1628619300000|2021-08-10 18:15:00|15038.6|15037.6|15044.4|15043.4|15045.8|15044.8|15033.3|15032.3|4057
1628619600000|2021-08-10 18:20:00|15044.5|15043.5|15047.9|15046.9|15049.9|15048.9|15038.5|15037.5|2592
1628619900000|2021-08-10 18:25:00|15047.8|15046.8|15055.3|15054.3|15057.9|15056.9|15047.3|15046.3|3106
1628620200000|2021-08-10 18:30:00|15055.4|15054.4|15058|15057|15059.5|15058.5|15054|15053|1639
1628620500000|2021-08-10 18:35:00|15058.1|15057.1|15060.1|15059.1|15061.3|15060.3|15055.8|15054.8|1856
1628620800000|2021-08-10 18:40:00|15060|15059|15059.5|15058.5|15060.8|15059.8|15056|15055|1941
1628621100000|2021-08-10 18:45:00|15059.6|15058.6|15063.3|15062.3|15065.9|15064.9|15059.6|15058.6|2209
1628621400000|2021-08-10 18:50:00|15063.4|15062.4|15060.4|15059.4|15063.5|15062.5|15057.5|15056.5|2143
1628621700000|2021-08-10 18:55:00|15060.3|15059.3|15065|15064|15065.6|15064.6|15057.4|15056.4|2031
1628622000000|2021-08-10 19:00:00|15065.1|15064.1|15059.6|15058.6|15069.5|15068.5|15058.3|15057.3|3002
1628622300000|2021-08-10 19:05:00|15059.8|15058.8|15057.1|15056.1|15060.6|15059.6|15054.8|15053.8|2083
1628622600000|2021-08-10 19:10:00|15057|15056|15057.6|15056.6|15060.6|15059.6|15053.1|15052.1|2264
1628622900000|2021-08-10 19:15:00|15057.8|15056.8|15054.4|15053.4|15061.6|15060.6|15051.5|15050.5|2276
1628623200000|2021-08-10 19:20:00|15053.4|15052.4|15059.7|15058.7|15061.8|15060.8|15052.1|15051.1|2273
1628623500000|2021-08-10 19:25:00|15059.8|15058.8|15061.2|15060.2|15061.7|15060.7|15057.7|15056.7|1542
1628623800000|2021-08-10 19:30:00|15060.9|15059.9|15057.9|15056.9|15063.1|15062.1|15055.6|15054.6|2875
1628624100000|2021-08-10 19:35:00|15057.8|15056.8|15051.7|15050.7|15063.2|15062.2|15050.6|15049.6|3375
1628624400000|2021-08-10 19:40:00|15051.6|15050.6|15048.2|15047.2|15055.8|15054.8|15046.1|15045.1|3513
1628624700000|2021-08-10 19:45:00|15048.3|15047.3|15042.9|15041.9|15051.2|15050.2|15040.9|15039.9|3276
1628625000000|2021-08-10 19:50:00|15043.1|15042.1|15039.3|15038.3|15043.2|15042.2|15036.8|15035.8|6902
1628625300000|2021-08-10 19:55:00|15039.4|15038.4|15057.2|15056.2|15058.3|15057.3|15038.3|15037.3|11876
1628625600000|2021-08-10 20:00:00|15056.6|15055.6|15049.9|15047.9|15058.8|15056.8|15049.5|15047.5|3196
1628625900000|2021-08-10 20:05:00|15050|15048|15051.8|15049.8|15054.3|15052.3|15050|15048|1156
1628626200000|2021-08-10 20:10:00|15051.9|15049.9|15052.4|15050.4|15053.8|15051.8|15049.6|15047.6|982
1628626500000|2021-08-10 20:15:00|15052.3|15050.3|15052|15050|15053|15051|15051.1|15049.1|141
1628626800000|2021-08-10 20:20:00|15052.3|15050.3|15055|15053|15055.6|15053.6|15052|15050|189
1628627100000|2021-08-10 20:25:00|15055.1|15053.1|15054.1|15052.1|15055.1|15053.1|15053.5|15051.5|182
1628627400000|2021-08-10 20:30:00|15054.3|15052.3|15056.6|15054.6|15058.6|15056.6|15054|15052|504
1628627700000|2021-08-10 20:35:00|15056.4|15054.4|15056.9|15054.9|15058.1|15056.1|15054.4|15052.4|249
1628628000000|2021-08-10 20:40:00|15056.8|15054.8|15056.8|15054.8|15058.4|15056.4|15055.4|15053.4|153
1628628300000|2021-08-10 20:45:00|15057.3|15055.3|15056.9|15054.9|15059|15057|15056.6|15054.6|332
1628628600000|2021-08-10 20:50:00|15057|15055|15057.9|15055.9|15058.1|15056.1|15056.6|15054.6|125
1628628900000|2021-08-10 20:55:00|15057.8|15055.8|15060.1|15055.1|15060.1|15057.1|15055.6|15053.6|221
1628629200000|2021-08-10 21:00:00|15060|15055|15058.8|15053.8|15060|15055|15057.8|15052.8|0
1628629500000|2021-08-10 21:05:00|15058.7|15053.7|15057.8|15052.8|15059.2|15054.2|15057.8|15052.8|0
1628629800000|2021-08-10 21:10:00|15058|15053|15055.9|15050.9|15058|15053|15055.9|15050.9|0
1628630100000|2021-08-10 21:15:00|15055.8|15050.8|15055.9|15050.9|15055.9|15050.9|15055.8|15050.8|0
1628630400000|2021-08-10 21:20:00|15056|15051|15056.4|15051.4|15056.5|15051.5|15055.8|15050.8|0
1628630700000|2021-08-10 21:25:00|15055.9|15050.9|15056.8|15051.8|15056.8|15051.8|15055.9|15050.9|0
1628631000000|2021-08-10 21:30:00|15056.9|15051.9|15057|15052|15057|15052|15056.4|15051.4|0
1628631300000|2021-08-10 21:35:00|15057.7|15052.7|15056.7|15051.7|15058|15053|15056.7|15051.7|0
1628631600000|2021-08-10 21:40:00|15057.4|15052.4|15057.2|15052.2|15057.6|15052.6|15057.2|15052.2|0
1628631900000|2021-08-10 21:45:00|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|0
1628632200000|2021-08-10 21:50:00|15057.4|15052.4|15057.4|15052.4|15057.6|15052.6|15056.6|15051.6|0
1628632500000|2021-08-10 21:55:00|15057.5|15052.5|15057.9|15052.9|15057.9|15052.9|15057.3|15052.3|0
1628632800000|2021-08-10 22:00:00|15056.1|15054.1|15052|15050|15057.1|15055.1|15050.8|15048.8|440
1628633100000|2021-08-10 22:05:00|15051.9|15049.9|15055|15053|15055.3|15053.3|15051.9|15049.9|197
1628633400000|2021-08-10 22:10:00|15055.1|15053.1|15054.4|15052.4|15056|15054|15053.4|15051.4|110
1628633700000|2021-08-10 22:15:00|15054.5|15052.5|15051|15049|15054.6|15052.6|15049.8|15047.8|157
1628634000000|2021-08-10 22:20:00|15051.1|15049.1|15048.6|15046.6|15051.8|15049.8|15046.8|15044.8|262
1628634300000|2021-08-10 22:25:00|15048.5|15046.5|15049.9|15047.9|15050.1|15048.1|15048.4|15046.4|155
1628634600000|2021-08-10 22:30:00|15049.8|15047.8|15049.1|15047.1|15050.6|15048.6|15047.6|15045.6|114
1628634900000|2021-08-10 22:35:00|15049.3|15047.3|15047.4|15045.4|15049.8|15047.8|15047.4|15045.4|77
1628635200000|2021-08-10 22:40:00|15047.3|15045.3|15046.9|15044.9|15047.3|15045.3|15045.9|15043.9|114
1628635500000|2021-08-10 22:45:00|15047|15045|15045.6|15043.6|15047.6|15045.6|15045.6|15043.6|61
1628635800000|2021-08-10 22:50:00|15046|15044|15047.4|15045.4|15047.6|15045.6|15045.8|15043.8|87
1628636100000|2021-08-10 22:55:00|15047.3|15045.3|15046.6|15044.6|15047.8|15045.8|15046.5|15044.5|75
1628636400000|2021-08-10 23:00:00|15046.8|15044.8|15048.9|15046.9|15049.6|15047.6|15046.8|15044.8|188
1628636700000|2021-08-10 23:05:00|15048.8|15046.8|15046.9|15044.9|15049.1|15047.1|15045.5|15043.5|163
1628637000000|2021-08-10 23:10:00|15046.8|15044.8|15048.3|15046.3|15048.9|15046.9|15046.6|15044.6|63
1628637300000|2021-08-10 23:15:00|15048.4|15046.4|15047.6|15045.6|15049.8|15047.8|15047.6|15045.6|54
1628637600000|2021-08-10 23:20:00|15047.5|15045.5|15047.4|15045.4|15047.9|15045.9|15046.6|15044.6|68
1628637900000|2021-08-10 23:25:00|15047.5|15045.5|15046.9|15044.9|15048.1|15046.1|15046.9|15044.9|61
1628638200000|2021-08-10 23:30:00|15047|15045|15046.3|15044.3|15047.9|15045.9|15046.3|15044.3|82
1628638500000|2021-08-10 23:35:00|15046.4|15044.4|15046.4|15044.4|15047.1|15045.1|15045.6|15043.6|55
1628638800000|2021-08-10 23:40:00|15046.3|15044.3|15045.1|15043.1|15046.8|15044.8|15044.4|15042.4|127
1628639100000|2021-08-10 23:45:00|15045|15043|15047.9|15045.9|15050.5|15048.5|15045|15043|211
1628639400000|2021-08-10 23:50:00|15048|15046|15047.9|15045.9|15048.9|15046.9|15046.6|15044.6|139
1628639700000|2021-08-10 23:55:00|15047.6|15045.6|15047.1|15045.1|15048|15046|15044.6|15042.6|155
1628640000000|2021-08-11 00:00:00|15047|15045|15051.9|15049.9|15056.5|15054.5|15045.5|15043.5|635
1628640300000|2021-08-11 00:05:00|15052.4|15050.4|15049|15047|15052.6|15050.6|15046.6|15044.6|393
1628640600000|2021-08-11 00:10:00|15049.1|15047.1|15047.4|15045.4|15051.3|15049.3|15047.1|15045.1|141
1628640900000|2021-08-11 00:15:00|15047.5|15045.5|15049.3|15047.3|15049.9|15047.9|15046.9|15044.9|131
1628641200000|2021-08-11 00:20:00|15049.4|15047.4|15047.9|15045.9|15052|15050|15047.8|15045.8|186
1628641500000|2021-08-11 00:25:00|15048|15046|15047.6|15045.6|15048.9|15046.9|15045.6|15043.6|208
1628641800000|2021-08-11 00:30:00|15047.8|15045.8|15047.1|15045.1|15049.4|15047.4|15045.6|15043.6|154
1628642100000|2021-08-11 00:35:00|15047.3|15045.3|15047.4|15045.4|15048.6|15046.6|15045.8|15043.8|219
1628642400000|2021-08-11 00:40:00|15047.5|15045.5|15046.3|15044.3|15049.1|15047.1|15045.9|15043.9|143
1628642700000|2021-08-11 00:45:00|15046.4|15044.4|15044.4|15042.4|15047.9|15045.9|15043|15041|267
1628643000000|2021-08-11 00:50:00|15044.3|15042.3|15046|15044|15048.4|15046.4|15044.3|15042.3|194
1628643300000|2021-08-11 00:55:00|15046.1|15044.1|15040.4|15038.4|15046.1|15044.1|15038.4|15036.4|489
1628643600000|2021-08-11 01:00:00|15040.3|15038.3|15036.9|15034.9|15040.3|15038.3|15034.8|15032.8|499
1628643900000|2021-08-11 01:05:00|15036.8|15034.8|15036.9|15034.9|15038.3|15036.3|15036.5|15034.5|161
1628644200000|2021-08-11 01:10:00|15036.8|15034.8|15037.5|15035.5|15038.1|15036.1|15036.6|15034.6|148
1628644500000|2021-08-11 01:15:00|15037.6|15035.6|15040.3|15038.3|15041.3|15039.3|15036.6|15034.6|337
1628644800000|2021-08-11 01:20:00|15040|15038|15040.6|15038.6|15041.9|15039.9|15039.8|15037.8|206
1628645100000|2021-08-11 01:25:00|15040.8|15038.8|15044.4|15042.4|15045.9|15043.9|15040.4|15038.4|211
1628645400000|2021-08-11 01:30:00|15044.3|15042.3|15047.5|15045.5|15049.3|15047.3|15044|15042|550
1628645700000|2021-08-11 01:35:00|15047.8|15045.8|15050.4|15048.4|15052.3|15050.3|15047.5|15045.5|475
1628646000000|2021-08-11 01:40:00|15050.6|15048.6|15051.8|15049.8|15052.6|15050.6|15050|15048|278
1628646300000|2021-08-11 01:45:00|15051.6|15049.6|15049.1|15047.1|15051.9|15049.9|15048.3|15046.3|215
1628646600000|2021-08-11 01:50:00|15049|15047|15053.6|15051.6|15053.6|15051.6|15048.6|15046.6|205
1628646900000|2021-08-11 01:55:00|15053.5|15051.5|15053|15051|15054.4|15052.4|15049.9|15047.9|282
1628647200000|2021-08-11 02:00:00|15053.1|15051.1|15052.6|15050.6|15054.6|15052.6|15051.6|15049.6|189
1628647500000|2021-08-11 02:05:00|15052.8|15050.8|15056.9|15054.9|15058.1|15056.1|15052.6|15050.6|382
1628647800000|2021-08-11 02:10:00|15057|15055|15057.8|15055.8|15059.9|15057.9|15056.3|15054.3|393
1628648100000|2021-08-11 02:15:00|15057.9|15055.9|15058.6|15056.6|15060.3|15058.3|15057.4|15055.4|162
1628648400000|2021-08-11 02:20:00|15058.8|15056.8|15057.9|15055.9|15059.1|15057.1|15056.8|15054.8|165
1628648700000|2021-08-11 02:25:00|15058|15056|15056.1|15054.1|15058.3|15056.3|15055.8|15053.8|122
1628649000000|2021-08-11 02:30:00|15056.3|15054.3|15054.8|15052.8|15057.3|15055.3|15054.4|15052.4|179
1628649300000|2021-08-11 02:35:00|15054.9|15052.9|15056|15054|15056.5|15054.5|15053.3|15051.3|175
1628649600000|2021-08-11 02:40:00|15056.1|15054.1|15056.6|15054.6|15057.4|15055.4|15055.4|15053.4|80
1628649900000|2021-08-11 02:45:00|15056.5|15054.5|15055.6|15053.6|15057.5|15055.5|15055.6|15053.6|71
1628650200000|2021-08-11 02:50:00|15055.8|15053.8|15056.9|15054.9|15057.5|15055.5|15055.1|15053.1|118
1628650500000|2021-08-11 02:55:00|15056.8|15054.8|15058.1|15056.1|15058.3|15056.3|15056.5|15054.5|69
1628650800000|2021-08-11 03:00:00|15058.4|15056.4|15057.3|15055.3|15059.6|15057.6|15056.6|15054.6|154
1628651100000|2021-08-11 03:05:00|15057.4|15055.4|15055.8|15053.8|15058.1|15056.1|15055.3|15053.3|102
1628651400000|2021-08-11 03:10:00|15055.9|15053.9|15057.4|15055.4|15058.3|15056.3|15055.1|15053.1|78
1628651700000|2021-08-11 03:15:00|15057.8|15055.8|15059.8|15057.8|15060.1|15058.1|15056.5|15054.5|115
1628652000000|2021-08-11 03:20:00|15059.6|15057.6|15057.6|15055.6|15060.1|15058.1|15055.9|15053.9|128
1628652300000|2021-08-11 03:25:00|15057.8|15055.8|15055.9|15053.9|15057.8|15055.8|15055.1|15053.1|125
1628652600000|2021-08-11 03:30:00|15055.8|15053.8|15055.6|15053.6|15057.9|15055.9|15055.3|15053.3|87
1628652900000|2021-08-11 03:35:00|15055.5|15053.5|15054.4|15052.4|15056.1|15054.1|15053.6|15051.6|120
1628653200000|2021-08-11 03:40:00|15054.3|15052.3|15052.6|15050.6|15054.9|15052.9|15051.9|15049.9|111
1628653500000|2021-08-11 03:45:00|15052.4|15050.4|15051.1|15049.1|15053.6|15051.6|15050.3|15048.3|198
1628653800000|2021-08-11 03:50:00|15050.9|15048.9|15052.3|15050.3|15052.5|15050.5|15050.3|15048.3|150
1628654100000|2021-08-11 03:55:00|15052.1|15050.1|15052.6|15050.6|15053.1|15051.1|15051.4|15049.4|79
1628654400000|2021-08-11 04:00:00|15052.8|15050.8|15052.6|15050.6|15053.4|15051.4|15051.8|15049.8|72
1628654700000|2021-08-11 04:05:00|15052.8|15050.8|15051.1|15049.1|15053.1|15051.1|15050|15048|185
1628655000000|2021-08-11 04:10:00|15051.3|15049.3|15055.4|15053.4|15056.1|15054.1|15050.8|15048.8|321
1628655300000|2021-08-11 04:15:00|15055.3|15053.3|15054.9|15052.9|15056|15054|15054.5|15052.5|67
1628655600000|2021-08-11 04:20:00|15054.8|15052.8|15054.6|15052.6|15055.3|15053.3|15054.5|15052.5|55
1628655900000|2021-08-11 04:25:00|15054.5|15052.5|15054.6|15052.6|15055.3|15053.3|15053.4|15051.4|137
1628656200000|2021-08-11 04:30:00|15054.5|15052.5|15053.1|15051.1|15054.9|15052.9|15052.6|15050.6|193
1628656500000|2021-08-11 04:35:00|15053|15051|15053.6|15051.6|15054.4|15052.4|15052.6|15050.6|51
1628656800000|2021-08-11 04:40:00|15053.5|15051.5|15054.9|15052.9|15055|15053|15053|15051|50
1628657100000|2021-08-11 04:45:00|15054.8|15052.8|15053.3|15051.3|15054.8|15052.8|15052.4|15050.4|64
1628657400000|2021-08-11 04:50:00|15053.4|15051.4|15053.4|15051.4|15054.1|15052.1|15052.9|15050.9|61
1628657700000|2021-08-11 04:55:00|15053.5|15051.5|15054.6|15052.6|15054.6|15052.6|15052.8|15050.8|51
1628658000000|2021-08-11 05:00:00|15054.8|15052.8|15056.4|15054.4|15056.9|15054.9|15053.9|15051.9|155
1628658300000|2021-08-11 05:05:00|15056.5|15054.5|15060|15058|15062|15060|15055.9|15053.9|506
1628658600000|2021-08-11 05:10:00|15059.9|15057.9|15060.5|15058.5|15061.9|15059.9|15059|15057|171
1628658900000|2021-08-11 05:15:00|15060.6|15058.6|15059.5|15057.5|15063|15061|15059.3|15057.3|152
1628659200000|2021-08-11 05:20:00|15059.4|15057.4|15061.6|15059.6|15062|15060|15059.3|15057.3|128
1628659500000|2021-08-11 05:25:00|15061.8|15059.8|15060.6|15058.6|15062.3|15060.3|15059.6|15057.6|267
1628659800000|2021-08-11 05:30:00|15060.8|15058.8|15057.4|15055.4|15061.8|15059.8|15057.4|15055.4|173
1628660100000|2021-08-11 05:35:00|15057.3|15055.3|15054|15052|15058.6|15056.6|15053.5|15051.5|239
1628660400000|2021-08-11 05:40:00|15053.9|15051.9|15052|15050|15054.5|15052.5|15052|15050|167
1628660700000|2021-08-11 05:45:00|15051.9|15049.9|15050.4|15048.4|15052.8|15050.8|15046.8|15044.8|297
1628661000000|2021-08-11 05:50:00|15050.5|15048.5|15047.9|15045.9|15051.8|15049.8|15047.8|15045.8|164
1628661300000|2021-08-11 05:55:00|15047.8|15045.8|15051.5|15049.5|15051.6|15049.6|15047|15045|130
1628661600000|2021-08-11 06:00:00|15051.6|15049.6|15049.9|15047.9|15052.9|15050.9|15049.5|15047.5|194
1628661900000|2021-08-11 06:05:00|15049.8|15047.8|15049.5|15047.5|15051.8|15049.8|15048.1|15046.1|166
1628662200000|2021-08-11 06:10:00|15049.4|15047.4|15048.1|15046.1|15051.5|15049.5|15044.3|15042.3|275
1628662500000|2021-08-11 06:15:00|15048|15046|15046|15044|15049.6|15047.6|15045.6|15043.6|221
1628662800000|2021-08-11 06:20:00|15046.1|15044.1|15044.4|15042.4|15049.3|15047.3|15044|15042|167
1628663100000|2021-08-11 06:25:00|15044.5|15042.5|15044.6|15042.6|15046.6|15044.6|15044.1|15042.1|153
1628663400000|2021-08-11 06:30:00|15044.5|15042.5|15042.6|15040.6|15044.5|15042.5|15039.5|15037.5|359
1628663700000|2021-08-11 06:35:00|15042.9|15040.9|15044.3|15042.3|15046.4|15044.4|15042.9|15040.9|154
1628664000000|2021-08-11 06:40:00|15044.1|15042.1|15045|15043|15046.1|15044.1|15043.8|15041.8|73
1628664300000|2021-08-11 06:45:00|15045.1|15043.1|15046.3|15044.3|15046.8|15044.8|15043.8|15041.8|128
1628664600000|2021-08-11 06:50:00|15046.4|15044.4|15048.4|15046.4|15049.5|15047.5|15046.3|15044.3|175
1628664900000|2021-08-11 06:55:00|15048.5|15046.5|15047.3|15045.3|15048.5|15046.5|15046|15044|136
1628665200000|2021-08-11 07:00:00|15047.4|15045.4|15046.6|15044.6|15053.4|15051.4|15046.5|15044.5|650
1628665500000|2021-08-11 07:05:00|15046.5|15044.5|15046.9|15044.9|15049.4|15047.4|15039.8|15037.8|630
1628665800000|2021-08-11 07:10:00|15046.8|15044.8|15046.6|15044.6|15050.4|15048.4|15045.4|15043.4|444
1628666100000|2021-08-11 07:15:00|15046.5|15044.5|15039.9|15037.9|15047.5|15045.5|15039.8|15037.8|408
1628666400000|2021-08-11 07:20:00|15040.4|15038.4|15026.9|15024.9|15040.5|15038.5|15026.8|15024.8|1151
1628666700000|2021-08-11 07:25:00|15026.8|15024.8|15022.8|15020.8|15028.5|15026.5|15009.8|15007.8|1940
1628667000000|2021-08-11 07:30:00|15022.9|15020.9|15018.9|15016.9|15023.4|15021.4|15014.3|15012.3|868
1628667300000|2021-08-11 07:35:00|15019|15017|15019|15017|15020.9|15018.9|15013.3|15011.3|782
1628667600000|2021-08-11 07:40:00|15018.9|15016.9|15021.4|15019.4|15023.5|15021.5|15018|15016|454
1628667900000|2021-08-11 07:45:00|15021.5|15019.5|15023.4|15021.4|15027.5|15025.5|15021.4|15019.4|579
1628668200000|2021-08-11 07:50:00|15023.6|15021.6|15026.4|15024.4|15028.9|15026.9|15022.3|15020.3|380
1628668500000|2021-08-11 07:55:00|15026.5|15024.5|15020.6|15018.6|15027.3|15025.3|15020.1|15018.1|347
1628668800000|2021-08-11 08:00:00|15020.5|15018.5|15030.1|15028.1|15030.1|15028.1|15020.5|15018.5|662
1628669100000|2021-08-11 08:05:00|15030.3|15028.3|15025.6|15023.6|15031|15029|15025.4|15023.4|393
1628669400000|2021-08-11 08:10:00|15025.5|15023.5|15025.6|15023.6|15026.5|15024.5|15023.3|15021.3|289
1628669700000|2021-08-11 08:15:00|15025.9|15023.9|15019.9|15017.9|15026.6|15024.6|15018.5|15016.5|529
1628670000000|2021-08-11 08:20:00|15020|15018|15018.9|15016.9|15022.3|15020.3|15015|15013|540
1628670300000|2021-08-11 08:25:00|15018.8|15016.8|15018.4|15016.4|15019.1|15017.1|15012.6|15010.6|597
1628670600000|2021-08-11 08:30:00|15018.3|15016.3|15014.9|15012.9|15019.6|15017.6|15010.6|15008.6|699
1628670900000|2021-08-11 08:35:00|15015|15013|15019.4|15017.4|15020.1|15018.1|15014.9|15012.9|389
1628671200000|2021-08-11 08:40:00|15019.3|15017.3|15016.3|15014.3|15021.1|15019.1|15014.9|15012.9|626
1628671500000|2021-08-11 08:45:00|15016.4|15014.4|15018.1|15016.1|15020.4|15018.4|15014.3|15012.3|782
1628671800000|2021-08-11 08:50:00|15018.6|15016.6|15017.4|15015.4|15020.6|15018.6|15016.5|15014.5|336
1628672100000|2021-08-11 08:55:00|15017.3|15015.3|15013.4|15011.4|15017.6|15015.6|15011.5|15009.5|404
1628672400000|2021-08-11 09:00:00|15013.5|15011.5|15015.9|15013.9|15018.1|15016.1|15012.9|15010.9|276
1628672700000|2021-08-11 09:05:00|15016|15014|15015.4|15013.4|15019.1|15017.1|15014|15012|199
1628673000000|2021-08-11 09:10:00|15015.3|15013.3|15014.3|15012.3|15017.9|15015.9|15014.3|15012.3|172
1628673300000|2021-08-11 09:15:00|15014.1|15012.1|14996|14994|15015.1|15013.1|14988.5|14986.5|2376
1628673600000|2021-08-11 09:20:00|14995.9|14993.9|15002.3|15000.3|15003.3|15001.3|14994|14992|763
1628673900000|2021-08-11 09:25:00|15002.1|15000.1|15003.1|15001.1|15003.1|15001.1|14995.9|14993.9|503
1628674200000|2021-08-11 09:30:00|15003|15001|15005.1|15003.1|15006|15004|15000.5|14998.5|482
1628674500000|2021-08-11 09:35:00|15005.3|15003.3|15001.9|14999.9|15007.1|15005.1|15001.8|14999.8|390
1628674800000|2021-08-11 09:40:00|15002|15000|14996.1|14994.1|15002.8|15000.8|14995.8|14993.8|647
1628675100000|2021-08-11 09:45:00|14996.3|14994.3|15002.3|15000.3|15003.8|15001.8|14995.3|14993.3|778
1628675400000|2021-08-11 09:50:00|15002|15000|15002.9|15000.9|15005|15003|15000.8|14998.8|564
1628675700000|2021-08-11 09:55:00|15003|15001|15004.9|15002.9|15008.3|15006.3|15002.9|15000.9|366
1628676000000|2021-08-11 10:00:00|15004.8|15002.8|15000.6|14998.6|15006.5|15004.5|14999.9|14997.9|328
1628676300000|2021-08-11 10:05:00|15000.8|14998.8|14999.6|14997.6|15002.9|15000.9|14998.5|14996.5|360
1628676600000|2021-08-11 10:10:00|14999.5|14997.5|15004.4|15002.4|15004.6|15002.6|14999|14997|405
1628676900000|2021-08-11 10:15:00|15004.5|15002.5|15010.1|15008.1|15012|15010|15002.9|15000.9|769
1628677200000|2021-08-11 10:20:00|15010.4|15008.4|15015.8|15013.8|15019.8|15017.8|15009.1|15007.1|772
1628677500000|2021-08-11 10:25:00|15015.9|15013.9|15019.3|15017.3|15019.5|15017.5|15015.8|15013.8|334
1628677800000|2021-08-11 10:30:00|15019.5|15017.5|15016.9|15014.9|15020.1|15018.1|15014.4|15012.4|321
1628678100000|2021-08-11 10:35:00|15016.8|15014.8|15023.4|15021.4|15023.4|15021.4|15015|15013|756
1628678400000|2021-08-11 10:40:00|15023.5|15021.5|15024|15022|15026.3|15024.3|15023|15021|441
1628678700000|2021-08-11 10:45:00|15023.9|15021.9|15026.1|15024.1|15026.6|15024.6|15022.9|15020.9|300
1628679000000|2021-08-11 10:50:00|15026.3|15024.3|15031.9|15029.9|15033|15031|15024.9|15022.9|550
1628679300000|2021-08-11 10:55:00|15031.8|15029.8|15033.4|15031.4|15034.8|15032.8|15030.4|15028.4|392
1628679600000|2021-08-11 11:00:00|15033.3|15031.3|15034.4|15032.4|15037.5|15035.5|15032.1|15030.1|532
1628679900000|2021-08-11 11:05:00|15034.3|15032.3|15027.5|15025.5|15034.9|15032.9|15027.5|15025.5|534
1628680200000|2021-08-11 11:10:00|15027.3|15025.3|15024.4|15022.4|15029.1|15027.1|15023.8|15021.8|540
1628680500000|2021-08-11 11:15:00|15024.5|15022.5|15025.9|15023.9|15029.1|15027.1|15024.3|15022.3|300
1628680800000|2021-08-11 11:20:00|15026.1|15024.1|15025.6|15023.6|15027|15025|15021.4|15019.4|472
1628681100000|2021-08-11 11:25:00|15025.8|15023.8|15023.9|15021.9|15025.8|15023.8|15021.9|15019.9|201
1628681400000|2021-08-11 11:30:00|15024|15022|15021.6|15019.6|15026.1|15024.1|15021.3|15019.3|345
1628681700000|2021-08-11 11:35:00|15021.8|15019.8|15021.1|15019.1|15024.3|15022.3|15019.5|15017.5|479
1628682000000|2021-08-11 11:40:00|15020.9|15018.9|15025.1|15023.1|15025.8|15023.8|15019.6|15017.6|398
1628682300000|2021-08-11 11:45:00|15025.6|15023.6|15027|15025|15028.5|15026.5|15025.1|15023.1|278
1628682600000|2021-08-11 11:50:00|15026.9|15024.9|15023.8|15021.8|15027.9|15025.9|15023.4|15021.4|367
1628682900000|2021-08-11 11:55:00|15023.9|15021.9|15027.6|15025.6|15027.8|15025.8|15023.8|15021.8|292
1628683200000|2021-08-11 12:00:00|15027.9|15025.9|15031.9|15029.9|15031.9|15029.9|15027.6|15025.6|540
1628683500000|2021-08-11 12:05:00|15032|15030|15033.3|15031.3|15036.1|15034.1|15030.8|15028.8|675
1628683800000|2021-08-11 12:10:00|15033.5|15031.5|15030.8|15028.8|15034.8|15032.8|15028.5|15026.5|468
1628684100000|2021-08-11 12:15:00|15030.9|15028.9|15028.8|15026.8|15033.1|15031.1|15028.5|15026.5|478
1628684400000|2021-08-11 12:20:00|15028.1|15026.1|15027.3|15025.3|15031|15029|15026.9|15024.9|510
1628684700000|2021-08-11 12:25:00|15027.4|15025.4|15025.6|15023.6|15029.3|15027.3|15025|15023|636
1628685000000|2021-08-11 12:30:00|15025.9|15023.9|15078|15076|15098.3|15096.3|15025.9|15023.9|11489
1628685300000|2021-08-11 12:35:00|15078.1|15076.1|15090.8|15088.8|15102.3|15100.3|15078.1|15076.1|5581
1628685600000|2021-08-11 12:40:00|15091.1|15089.1|15109.8|15107.8|15113.8|15111.8|15091.1|15089.1|4241
1628685900000|2021-08-11 12:45:00|15109.5|15107.5|15119.4|15117.4|15123.9|15121.9|15104.6|15102.6|3193
1628686200000|2021-08-11 12:50:00|15119.5|15117.5|15100.9|15098.9|15121.8|15119.8|15100.9|15098.9|2762
1628686500000|2021-08-11 12:55:00|15101.3|15099.3|15101.5|15099.5|15106.1|15104.1|15096.8|15094.8|1579
1628686800000|2021-08-11 13:00:00|15101.8|15099.8|15100.5|15098.5|15106.9|15104.9|15099.1|15097.1|1585
1628687100000|2021-08-11 13:05:00|15100.6|15098.6|15101|15099|15104.3|15102.3|15094.6|15092.6|1950
1628687400000|2021-08-11 13:10:00|15101.1|15099.1|15113.6|15111.6|15119.6|15117.6|15100.6|15098.6|2723
1628687700000|2021-08-11 13:15:00|15113.5|15111.5|15111.9|15109.9|15116|15114|15108.6|15106.6|1630
1628688000000|2021-08-11 13:20:00|15112|15110|15114|15112|15117.8|15115.8|15111.3|15109.3|1111
1628688300000|2021-08-11 13:25:00|15114.1|15112.1|15110.1|15108.1|15116.1|15114.1|15109.1|15107.1|2006
1628688600000|2021-08-11 13:30:00|15110.3|15108.3|15120.4|15119.4|15129.1|15128.1|15092|15091|16462
1628688900000|2021-08-11 13:35:00|15120.9|15119.9|15095.4|15094.4|15125.5|15124.5|15083.1|15082.1|14519
1628689200000|2021-08-11 13:40:00|15095.1|15094.1|15081.4|15080.4|15104.5|15103.5|15072.6|15071.6|11260
1628689500000|2021-08-11 13:45:00|15081.6|15080.6|15070.5|15069.5|15084|15083|15058.4|15057.4|12083
1628689800000|2021-08-11 13:50:00|15071|15070|15079.9|15078.9|15087.5|15086.5|15063.8|15062.8|7738
1628690100000|2021-08-11 13:55:00|15080|15079|15068.3|15067.3|15088.6|15087.6|15067.9|15066.9|6637
1628690400000|2021-08-11 14:00:00|15068.4|15067.4|15083.6|15082.6|15087.6|15086.6|15066.4|15065.4|7189
1628690700000|2021-08-11 14:05:00|15083.8|15082.8|15070.9|15069.9|15092.5|15091.5|15067.5|15066.5|7471
1628691000000|2021-08-11 14:10:00|15071|15070|15051.4|15050.4|15074.5|15073.5|15044.1|15043.1|9732
1628691300000|2021-08-11 14:15:00|15051.3|15050.3|15051.4|15050.4|15058.4|15057.4|15047.9|15046.9|6494
1628691600000|2021-08-11 14:20:00|15051.1|15050.1|15062.5|15061.5|15062.8|15061.8|15045.8|15044.8|6053
1628691900000|2021-08-11 14:25:00|15062.6|15061.6|15055.8|15054.8|15064.4|15063.4|15054.4|15053.4|4601
1628692200000|2021-08-11 14:30:00|15055.6|15054.6|15042.8|15041.8|15063.8|15062.8|15036.9|15035.9|7793
1628692500000|2021-08-11 14:35:00|15042.9|15041.9|15036.4|15035.4|15052.1|15051.1|15032|15031|7140
1628692800000|2021-08-11 14:40:00|15036.3|15035.3|15050.9|15049.9|15054.6|15053.6|15032.9|15031.9|5734
1628693100000|2021-08-11 14:45:00|15051.4|15050.4|15043.6|15042.6|15052.6|15051.6|15040.9|15039.9|5767
1628693400000|2021-08-11 14:50:00|15043.8|15042.8|15037.1|15036.1|15054.4|15053.4|15034.9|15033.9|5447
1628693700000|2021-08-11 14:55:00|15036.9|15035.9|15020.5|15019.5|15039.5|15038.5|15020|15019|7401
1628694000000|2021-08-11 15:00:00|15020.4|15019.4|14998.9|14997.9|15024.6|15023.6|14990.1|14989.1|12037
1628694300000|2021-08-11 15:05:00|14999.3|14998.3|14998.2|14997.2|15008.3|15007.3|14992.5|14991.5|8173
1628694600000|2021-08-11 15:10:00|14998.3|14997.3|14989|14988|15004.4|15003.4|14981.9|14980.9|7719
1628694900000|2021-08-11 15:15:00|14988.9|14987.9|14978.9|14977.9|14997.2|14996.2|14971.7|14970.7|8719
1628695200000|2021-08-11 15:20:00|14978.4|14977.4|15001.7|15000.7|15004|15003|14978.3|14977.3|6341
1628695500000|2021-08-11 15:25:00|15001.5|15000.5|15004.8|15003.8|15007.2|15006.2|14996.7|14995.7|4893
1628695800000|2021-08-11 15:30:00|15004.7|15003.7|15003|15002|15010.9|15009.9|14995|14994|6155
1628696100000|2021-08-11 15:35:00|15002.9|15001.9|15006.4|15005.4|15010.7|15009.7|14997.8|14996.8|4306
1628696400000|2021-08-11 15:40:00|15006.3|15005.3|14989.9|14988.9|15007.7|15006.7|14982.5|14981.5|5743
1628696700000|2021-08-11 15:45:00|14989.8|14988.8|14977.3|14976.3|14997.3|14996.3|14977.2|14976.2|5444
1628697000000|2021-08-11 15:50:00|14977|14976|14987.7|14986.7|14992.3|14991.3|14973.3|14972.3|5726
1628697300000|2021-08-11 15:55:00|14987.5|14986.5|14991.4|14990.4|14995.5|14994.5|14984.3|14983.3|3941
1628697600000|2021-08-11 16:00:00|14991.2|14990.2|15018.5|15017.5|15018.7|15017.7|14985.9|14984.9|6177
1628697900000|2021-08-11 16:05:00|15018.4|15017.4|15009.9|15008.9|15023.3|15022.3|15008.8|15007.8|4319
1628698200000|2021-08-11 16:10:00|15009.8|15008.8|15006.5|15005.5|15010.3|15009.3|14999.7|14998.7|3495
1628698500000|2021-08-11 16:15:00|15006.4|15005.4|14997.8|14996.8|15007.2|15006.2|14992.7|14991.7|3108
1628698800000|2021-08-11 16:20:00|14997.5|14996.5|15005.9|15004.9|15006.2|15005.2|14993.3|14992.3|3295
1628699100000|2021-08-11 16:25:00|15006|15005|15006.4|15005.4|15011.7|15010.7|15002.5|15001.5|3045
1628699400000|2021-08-11 16:30:00|15006.3|15005.3|15017.9|15016.9|15017.9|15016.9|15003.5|15002.5|2739
1628699700000|2021-08-11 16:35:00|15017.8|15016.8|15012.8|15011.8|15021.5|15020.5|15010|15009|2354
1628700000000|2021-08-11 16:40:00|15013.2|15012.2|15010.7|15009.7|15015.8|15014.8|15009.4|15008.4|1731
1628700300000|2021-08-11 16:45:00|15010.5|15009.5|15018.8|15017.8|15019.7|15018.7|15010.4|15009.4|2460
1628700600000|2021-08-11 16:50:00|15018.9|15017.9|15007.3|15006.3|15019.8|15018.8|15004.8|15003.8|2529
1628700900000|2021-08-11 16:55:00|15007.2|15006.2|15012|15011|15012.9|15011.9|15001.8|15000.8|3125
1628701200000|2021-08-11 17:00:00|15012.4|15011.4|15030.5|15029.5|15038|15037|15008.3|15007.3|6911
1628701500000|2021-08-11 17:05:00|15030.4|15029.4|15032.5|15031.5|15035.9|15034.9|15026|15025|3106
1628701800000|2021-08-11 17:10:00|15032.8|15031.8|15034|15033|15040.9|15039.9|15029.9|15028.9|3068
1628702100000|2021-08-11 17:15:00|15034.2|15033.2|15025.5|15024.5|15035.7|15034.7|15017.8|15016.8|3123
1628702400000|2021-08-11 17:20:00|15025.7|15024.7|15027.4|15026.4|15028|15027|15020.3|15019.3|1786
1628702700000|2021-08-11 17:25:00|15027.3|15026.3|15029.5|15028.5|15030.9|15029.9|15024.8|15023.8|1625
1628703000000|2021-08-11 17:30:00|15029.4|15028.4|15021.5|15020.5|15031.4|15030.4|15019.7|15018.7|2040
1628703300000|2021-08-11 17:35:00|15021.7|15020.7|15007.2|15006.2|15024.4|15023.4|15006|15005|3665
1628703600000|2021-08-11 17:40:00|15007.5|15006.5|15002.9|15001.9|15010.4|15009.4|14999.2|14998.2|3045
1628703900000|2021-08-11 17:45:00|15003|15002|15002.7|15001.7|15011.2|15010.2|15002.7|15001.7|2393
1628704200000|2021-08-11 17:50:00|15002.4|15001.4|15008.5|15007.5|15008.7|15007.7|14999.9|14998.9|2440
1628704500000|2021-08-11 17:55:00|15008.7|15007.7|15010.8|15009.8|15014|15013|15006.3|15005.3|2232
1628704800000|2021-08-11 18:00:00|15010.7|15009.7|15016.5|15015.5|15018.7|15017.7|15004.5|15003.5|2587
1628705100000|2021-08-11 18:05:00|15017.2|15016.2|15022.5|15021.5|15026.2|15025.2|15016.9|15015.9|2347
1628705400000|2021-08-11 18:10:00|15022.7|15021.7|15019.3|15018.3|15022.8|15021.8|15016.7|15015.7|1697
1628705700000|2021-08-11 18:15:00|15019.2|15018.2|15010.5|15009.5|15020.2|15019.2|15010.3|15009.3|1769
1628706000000|2021-08-11 18:20:00|15010.7|15009.7|15007.3|15006.3|15015.2|15014.2|15002.7|15001.7|3054
1628706300000|2021-08-11 18:25:00|15007.4|15006.4|15012|15011|15012.5|15011.5|15005.4|15004.4|1885
1628706600000|2021-08-11 18:30:00|15011.9|15010.9|15019.3|15018.3|15022.9|15021.9|15011.9|15010.9|2696
1628706900000|2021-08-11 18:35:00|15019.2|15018.2|15022.5|15021.5|15025.2|15024.2|15018|15017|2070
1628707200000|2021-08-11 18:40:00|15022.4|15021.4|15025.5|15024.5|15029.8|15028.8|15022.2|15021.2|2439
1628707500000|2021-08-11 18:45:00|15025.4|15024.4|15023.8|15022.8|15027.7|15026.7|15022.7|15021.7|1725
1628707800000|2021-08-11 18:50:00|15023.7|15022.7|15021.3|15020.3|15027.4|15026.4|15020.4|15019.4|1946
1628708100000|2021-08-11 18:55:00|15021.4|15020.4|15022.2|15021.2|15026.5|15025.5|15017|15016|2335
1628708400000|2021-08-11 19:00:00|15022.4|15021.4|15021|15020|15026.2|15025.2|15015.3|15014.3|2549
1628708700000|2021-08-11 19:05:00|15020.9|15019.9|15027|15026|15027.8|15026.8|15018.4|15017.4|2415
1628709000000|2021-08-11 19:10:00|15027.2|15026.2|15025.2|15024.2|15031.2|15030.2|15023.9|15022.9|2208
1628709300000|2021-08-11 19:15:00|15025|15024|15021|15020|15025|15024|15017.4|15016.4|2016
1628709600000|2021-08-11 19:20:00|15021.6|15020.6|15030.8|15029.8|15031.5|15030.5|15021.4|15020.4|2111
1628709900000|2021-08-11 19:25:00|15030.9|15029.9|15029.9|15028.9|15032.5|15031.5|15028.4|15027.4|1886
1628710200000|2021-08-11 19:30:00|15029.8|15028.8|15030.6|15029.6|15032|15031|15025.8|15024.8|2461
1628710500000|2021-08-11 19:35:00|15030.5|15029.5|15021.8|15020.8|15030.6|15029.6|15021.4|15020.4|2543
1628710800000|2021-08-11 19:40:00|15022.3|15021.3|15017.5|15016.5|15024.5|15023.5|15016.1|15015.1|3491
1628711100000|2021-08-11 19:45:00|15017.6|15016.6|15032.9|15031.9|15033.8|15032.8|15016.8|15015.8|4145
1628711400000|2021-08-11 19:50:00|15028.8|15027.8|15029.8|15028.8|15038.1|15037.1|15024.5|15023.5|7192
1628711700000|2021-08-11 19:55:00|15030.6|15029.6|15031.8|15030.8|15034.8|15033.8|15026.5|15025.5|8640
1628712000000|2021-08-11 20:00:00|15030.6|15029.6|15024.9|15022.9|15031.7|15029.7|15024.1|15022.1|2918
1628712300000|2021-08-11 20:05:00|15025.1|15023.1|15021.4|15019.4|15025.4|15023.4|15021.3|15019.3|1501
1628712600000|2021-08-11 20:10:00|15021.6|15019.6|15018.4|15016.4|15022.8|15020.8|15017.6|15015.6|1436
1628712900000|2021-08-11 20:15:00|15018.3|15016.3|15016.6|15014.6|15019.7|15017.7|15016.3|15014.3|363
1628713200000|2021-08-11 20:20:00|15016.4|15014.4|15015.9|15013.9|15017.8|15015.8|15015.8|15013.8|279
1628713500000|2021-08-11 20:25:00|15015.8|15013.8|15017.9|15015.9|15018.1|15016.1|15015.2|15013.2|242
1628713800000|2021-08-11 20:30:00|15018.1|15016.1|15020.2|15018.2|15021.1|15019.1|15017.8|15015.8|316
1628714100000|2021-08-11 20:35:00|15020.1|15018.1|15020.3|15018.3|15020.8|15018.8|15020.1|15018.1|154
1628714400000|2021-08-11 20:40:00|15019.9|15017.9|15019.8|15017.8|15020.9|15018.9|15019.6|15017.6|214
1628714700000|2021-08-11 20:45:00|15019.9|15017.9|15017.8|15015.8|15020.8|15018.8|15016.1|15014.1|476
1628715000000|2021-08-11 20:50:00|15017.7|15015.7|15017.4|15015.4|15018.1|15016.1|15016.6|15014.6|184
1628715300000|2021-08-11 20:55:00|15017.3|15015.3|15018.4|15013.4|15018.4|15016.3|15015.9|15013.3|229
1628715600000|2021-08-11 21:00:00|15018.5|15013.5|15019.2|15014.2|15019.2|15014.2|15018.5|15013.5|0
1628715900000|2021-08-11 21:05:00|15019.3|15014.3|15018.2|15013.2|15019.3|15014.3|15017.8|15012.8|0
1628716200000|2021-08-11 21:10:00|15018.3|15013.3|15018.4|15013.4|15018.4|15013.4|15018.2|15013.2|0
1628716500000|2021-08-11 21:15:00|15017.8|15012.8|15017.8|15012.8|15018|15013|15017.5|15012.5|0
1628716800000|2021-08-11 21:20:00|15017.9|15012.9|15015|15010|15018|15013|15015|15010|0
1628717100000|2021-08-11 21:25:00|15015.8|15010.8|15015.3|15010.3|15016.2|15011.2|15015.3|15010.3|0
1628717400000|2021-08-11 21:30:00|15014.4|15009.4|15016|15011|15016|15011|15014.4|15009.4|0
1628717700000|2021-08-11 21:35:00|15016.1|15011.1|15016.5|15011.5|15016.5|15011.5|15016|15011|0
1628718000000|2021-08-11 21:40:00|15016.6|15011.6|15016.5|15011.5|15016.9|15011.9|15016.5|15011.5|0
1628718300000|2021-08-11 21:45:00|15016.6|15011.6|15016.4|15011.4|15016.6|15011.6|15015.9|15010.9|0
1628718600000|2021-08-11 21:50:00|15015.9|15010.9|15011.9|15006.9|15016.6|15011.6|15011.7|15006.7|0
1628718900000|2021-08-11 21:55:00|15011.8|15006.8|15011.4|15006.4|15012.7|15007.7|15011.4|15006.4|0
1628719200000|2021-08-11 22:00:00|15013.2|15011.2|15008.8|15006.8|15015.7|15013.7|15008.2|15006.2|552
1628719500000|2021-08-11 22:05:00|15008.9|15006.9|15012.7|15010.7|15012.8|15010.8|15007.9|15005.9|258
1628719800000|2021-08-11 22:10:00|15012.6|15010.6|15008.6|15006.6|15013.3|15011.3|15008.1|15006.1|215
1628720100000|2021-08-11 22:15:00|15008.7|15006.7|15009.4|15007.4|15009.6|15007.6|15007.1|15005.1|164
1628720400000|2021-08-11 22:20:00|15009.6|15007.6|15008.8|15006.8|15011.2|15009.2|15008.3|15006.3|167
1628720700000|2021-08-11 22:25:00|15008.9|15006.9|15007.8|15005.8|15009.3|15007.3|15007.2|15005.2|186
1628721000000|2021-08-11 22:30:00|15007.3|15005.3|15006.6|15004.6|15008.2|15006.2|15005.3|15003.3|150
1628721300000|2021-08-11 22:35:00|15006.7|15004.7|15008.1|15006.1|15008.3|15006.3|15006.7|15004.7|94
1628721600000|2021-08-11 22:40:00|15008.2|15006.2|15005.9|15003.9|15009.2|15007.2|15004.4|15002.4|201
1628721900000|2021-08-11 22:45:00|15005.8|15003.8|15006.9|15004.9|15007.8|15005.8|15005.8|15003.8|101
1628722200000|2021-08-11 22:50:00|15007.1|15005.1|15008.6|15006.6|15008.6|15006.6|15006.6|15004.6|63
1628722500000|2021-08-11 22:55:00|15008.9|15006.9|15006.9|15004.9|15009.6|15007.6|15006.4|15004.4|107
1628722800000|2021-08-11 23:00:00|15006.8|15004.8|15008.9|15006.9|15009.3|15007.3|15006.6|15004.6|123
1628723100000|2021-08-11 23:05:00|15009.1|15007.1|15007.7|15005.7|15009.9|15007.9|15007.2|15005.2|90
1628723400000|2021-08-11 23:10:00|15007.6|15005.6|15008.7|15006.7|15009.1|15007.1|15006.9|15004.9|79
1628723700000|2021-08-11 23:15:00|15008.8|15006.8|15007.8|15005.8|15009.6|15007.6|15005.7|15003.7|143
1628724000000|2021-08-11 23:20:00|15007.9|15005.9|15006.6|15004.6|15007.9|15005.9|15006.6|15004.6|41
1628724300000|2021-08-11 23:25:00|15006.4|15004.4|15006.2|15004.2|15006.7|15004.7|15005.1|15003.1|87
1628724600000|2021-08-11 23:30:00|15006.1|15004.1|15003.2|15001.2|15006.3|15004.3|15001.8|14999.8|361
1628724900000|2021-08-11 23:35:00|15003.3|15001.3|15002.4|15000.4|15006.2|15004.2|15002.2|15000.2|182
1628725200000|2021-08-11 23:40:00|15002.6|15000.6|15000.6|14998.6|15002.7|15000.7|14999.3|14997.3|235
1628725500000|2021-08-11 23:45:00|15000.7|14998.7|15002.1|15000.1|15002.6|15000.6|14999.9|14997.9|181
1628725800000|2021-08-11 23:50:00|15001.8|14999.8|15003.4|15001.4|15004.9|15002.9|15001.7|14999.7|189
1628726100000|2021-08-11 23:55:00|15003.6|15001.6|15004.3|15002.3|15004.6|15002.6|15001.6|14999.6|97
1628726400000|2021-08-12 00:00:00|15004.2|15002.2|15003.9|15001.9|15004.9|15002.9|15000.6|14998.6|234
1628726700000|2021-08-12 00:05:00|15004.1|15002.1|15008.3|15006.3|15008.4|15006.4|15002.9|15000.9|275
1628727000000|2021-08-12 00:10:00|15008.4|15006.4|15012.2|15010.2|15012.3|15010.3|15006.6|15004.6|488
1628727300000|2021-08-12 00:15:00|15012.1|15010.1|15009.9|15007.9|15013.1|15011.1|15009.8|15007.8|168
1628727600000|2021-08-12 00:20:00|15009.8|15007.8|15009.4|15007.4|15011.3|15009.3|15009.1|15007.1|111
1628727900000|2021-08-12 00:25:00|15009.6|15007.6|15010.3|15008.3|15010.8|15008.8|15009.4|15007.4|81
1628728200000|2021-08-12 00:30:00|15010.2|15008.2|15011.7|15009.7|15013.8|15011.8|15009.4|15007.4|205
1628728500000|2021-08-12 00:35:00|15011.8|15009.8|15009.9|15007.9|15012.9|15010.9|15009.3|15007.3|92
1628728800000|2021-08-12 00:40:00|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15007.2|15005.2|190
1628729100000|2021-08-12 00:45:00|15010.1|15008.1|15007.4|15005.4|15010.8|15008.8|15006.1|15004.1|206
1628729400000|2021-08-12 00:50:00|15007.3|15005.3|15008.6|15006.6|15008.8|15006.8|15006.8|15004.8|100
1628729700000|2021-08-12 00:55:00|15008.4|15006.4|15008.9|15006.9|15010.1|15008.1|15007.8|15005.8|83
1628730000000|2021-08-12 01:00:00|15008.8|15006.8|15010.1|15008.1|15011.2|15009.2|15007.7|15005.7|122
1628730300000|2021-08-12 01:05:00|15010.2|15008.2|15011.3|15009.3|15011.4|15009.4|15009.3|15007.3|172
1628730600000|2021-08-12 01:10:00|15011.2|15009.2|15011.4|15009.4|15012.6|15010.6|15010.6|15008.6|135
1628730900000|2021-08-12 01:15:00|15011.3|15009.3|15013.7|15011.7|15014.6|15012.6|15009.9|15007.9|185
1628731200000|2021-08-12 01:20:00|15013.6|15011.6|15012.9|15010.9|15014.3|15012.3|15011.9|15009.9|178
1628731500000|2021-08-12 01:25:00|15013.1|15011.1|15014.4|15012.4|15015.9|15013.9|15012.4|15010.4|254
1628731800000|2021-08-12 01:30:00|15014.6|15012.6|15016.8|15014.8|15017.9|15015.9|15014.1|15012.1|308
1628732100000|2021-08-12 01:35:00|15016.9|15014.9|15016.2|15014.2|15017.7|15015.7|15014.9|15012.9|129
1628732400000|2021-08-12 01:40:00|15016.3|15014.3|15013.7|15011.7|15017.2|15015.2|15012.6|15010.6|198
1628732700000|2021-08-12 01:45:00|15013.8|15011.8|15012.8|15010.8|15014.9|15012.9|15011.7|15009.7|129
1628733000000|2021-08-12 01:50:00|15012.9|15010.9|15011.7|15009.7|15014.9|15012.9|15010.7|15008.7|141
1628733300000|2021-08-12 01:55:00|15011.6|15009.6|15011.2|15009.2|15012.3|15010.3|15009.9|15007.9|142
1628733600000|2021-08-12 02:00:00|15011.3|15009.3|15014.3|15012.3|15014.4|15012.4|15010.3|15008.3|204
1628733900000|2021-08-12 02:05:00|15014.4|15012.4|15014.2|15012.2|15017.2|15015.2|15013.1|15011.1|248
1628734200000|2021-08-12 02:10:00|15014.3|15012.3|15013.7|15011.7|15015.3|15013.3|15011.7|15009.7|124
1628734500000|2021-08-12 02:15:00|15013.4|15011.4|15012.1|15010.1|15013.4|15011.4|15009.7|15007.7|119
1628734800000|2021-08-12 02:20:00|15012.2|15010.2|15011.4|15009.4|15013.6|15011.6|15010.4|15008.4|121
1628735100000|2021-08-12 02:25:00|15011.3|15009.3|15012.3|15010.3|15012.9|15010.9|15010.6|15008.6|57
1628735400000|2021-08-12 02:30:00|15012.2|15010.2|15011.4|15009.4|15013.6|15011.6|15010.8|15008.8|98
1628735700000|2021-08-12 02:35:00|15011.3|15009.3|15012.1|15010.1|15012.9|15010.9|15010.2|15008.2|99
1628736000000|2021-08-12 02:40:00|15012.2|15010.2|15012.4|15010.4|15013.7|15011.7|15011.2|15009.2|70
1628736300000|2021-08-12 02:45:00|15012.3|15010.3|15015.2|15013.2|15015.4|15013.4|15011.6|15009.6|116
1628736600000|2021-08-12 02:50:00|15015.1|15013.1|15012.3|15010.3|15015.2|15013.2|15011.8|15009.8|90
1628736900000|2021-08-12 02:55:00|15012.2|15010.2|15012.2|15010.2|15012.7|15010.7|15010.7|15008.7|84
1628737200000|2021-08-12 03:00:00|15012.3|15010.3|15014.9|15012.9|15014.9|15012.9|15011.2|15009.2|109
1628737500000|2021-08-12 03:05:00|15015.1|15013.1|15016.4|15014.4|15017.3|15015.3|15014.8|15012.8|208
1628737800000|2021-08-12 03:10:00|15016.6|15014.6|15015.4|15013.4|15016.9|15014.9|15013.9|15011.9|92
1628738100000|2021-08-12 03:15:00|15015.6|15013.6|15014.9|15012.9|15015.9|15013.9|15014.1|15012.1|145
1628738400000|2021-08-12 03:20:00|15014.8|15012.8|15014.4|15012.4|15015.8|15013.8|15013.1|15011.1|188
1628738700000|2021-08-12 03:25:00|15014.3|15012.3|15014.7|15012.7|15015.8|15013.8|15013.7|15011.7|68
1628739000000|2021-08-12 03:30:00|15014.8|15012.8|15016.6|15014.6|15017.4|15015.4|15014.4|15012.4|117
1628739300000|2021-08-12 03:35:00|15016.4|15014.4|15016.9|15014.9|15017.8|15015.8|15015.9|15013.9|78
1628739600000|2021-08-12 03:40:00|15016.8|15014.8|15017.4|15015.4|15017.9|15015.9|15016.3|15014.3|148
1628739900000|2021-08-12 03:45:00|15017.6|15015.6|15018.7|15016.7|15018.8|15016.8|15017.1|15015.1|86
1628740200000|2021-08-12 03:50:00|15018.8|15016.8|15017.9|15015.9|15019.6|15017.6|15017.2|15015.2|122
1628740500000|2021-08-12 03:55:00|15017.8|15015.8|15018.2|15016.2|15018.7|15016.7|15017.6|15015.6|56
1628740800000|2021-08-12 04:00:00|15018.1|15016.1|15016.4|15014.4|15018.6|15016.6|15015.9|15013.9|102
1628741100000|2021-08-12 04:05:00|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15014.9|15012.9|81
1628741400000|2021-08-12 04:10:00|15016.1|15014.1|15013.9|15011.9|15016.7|15014.7|15013.9|15011.9|74
1628741700000|2021-08-12 04:15:00|15013.8|15011.8|15015.2|15013.2|15015.4|15013.4|15013.6|15011.6|59
1628742000000|2021-08-12 04:20:00|15015.1|15013.1|15014.7|15012.7|15015.3|15013.3|15013.6|15011.6|58
1628742300000|2021-08-12 04:25:00|15014.6|15012.6|15013.4|15011.4|15014.6|15012.6|15012.3|15010.3|128
1628742600000|2021-08-12 04:30:00|15013.6|15011.6|15012.7|15010.7|15014.1|15012.1|15012.3|15010.3|90
1628742900000|2021-08-12 04:35:00|15012.6|15010.6|15013.7|15011.7|15014.4|15012.4|15012.6|15010.6|50
1628743200000|2021-08-12 04:40:00|15013.4|15011.4|15011.1|15009.1|15013.7|15011.7|15011.1|15009.1|84
1628743500000|2021-08-12 04:45:00|15010.9|15008.9|15010.7|15008.7|15012.8|15010.8|15010.3|15008.3|131
1628743800000|2021-08-12 04:50:00|15010.8|15008.8|15010.4|15008.4|15011.8|15009.8|15009.8|15007.8|89
1628744100000|2021-08-12 04:55:00|15010.7|15008.7|15011.6|15009.6|15011.9|15009.9|15010.1|15008.1|50
1628744400000|2021-08-12 05:00:00|15011.4|15009.4|15008.4|15006.4|15011.9|15009.9|15007.4|15005.4|322
1628744700000|2021-08-12 05:05:00|15008.6|15006.6|15009.8|15007.8|15009.9|15007.9|15006.4|15004.4|178
1628745000000|2021-08-12 05:10:00|15009.7|15007.7|15010.2|15008.2|15010.7|15008.7|15007.7|15005.7|116
1628745300000|2021-08-12 05:15:00|15010.1|15008.1|15010.2|15008.2|15011.3|15009.3|15009.9|15007.9|114
1628745600000|2021-08-12 05:20:00|15010.3|15008.3|15008.4|15006.4|15012.6|15010.6|15008.4|15006.4|119
1628745900000|2021-08-12 05:25:00|15008.6|15006.6|15006.3|15004.3|15010.9|15008.9|15005.3|15003.3|212
1628746200000|2021-08-12 05:30:00|15006.4|15004.4|15006.9|15004.9|15009.2|15007.2|15005.8|15003.8|195
1628746500000|2021-08-12 05:35:00|15006.8|15004.8|15005.2|15003.2|15007.2|15005.2|15004.6|15002.6|140
1628746800000|2021-08-12 05:40:00|15005.1|15003.1|15002.9|15000.9|15006.3|15004.3|15002.7|15000.7|212
1628747100000|2021-08-12 05:45:00|15002.7|15000.7|15004.6|15002.6|15004.8|15002.8|15002.1|15000.1|108
1628747400000|2021-08-12 05:50:00|15004.4|15002.4|15004.4|15002.4|15005.4|15003.4|15002.6|15000.6|108
1628747700000|2021-08-12 05:55:00|15004.6|15002.6|15003.2|15001.2|15006.4|15004.4|15002.7|15000.7|179
1628748000000|2021-08-12 06:00:00|15003.1|15001.1|15005.7|15003.7|15006.3|15004.3|15002.6|15000.6|172
1628748300000|2021-08-12 06:05:00|15005.6|15003.6|15007.7|15005.7|15007.9|15005.9|15004.4|15002.4|129
1628748600000|2021-08-12 06:10:00|15007.8|15005.8|15009.3|15007.3|15009.4|15007.4|15007.6|15005.6|137
1628748900000|2021-08-12 06:15:00|15009.2|15007.2|15011.4|15009.4|15011.6|15009.6|15007.9|15005.9|147
1628749200000|2021-08-12 06:20:00|15012.2|15010.2|15010.3|15008.3|15013.2|15011.2|15009.6|15007.6|149
1628749500000|2021-08-12 06:25:00|15010.2|15008.2|15008.8|15006.8|15011.3|15009.3|15007.3|15005.3|134
1628749800000|2021-08-12 06:30:00|15008.7|15006.7|15007.6|15005.6|15008.9|15006.9|15005.9|15003.9|175
1628750100000|2021-08-12 06:35:00|15007.4|15005.4|14997.7|14995.7|15008.7|15006.7|14996.1|14994.1|410
1628750400000|2021-08-12 06:40:00|14997.6|14995.6|15000.1|14998.1|15001.1|14999.1|14997.4|14995.4|316
1628750700000|2021-08-12 06:45:00|15000.2|14998.2|14999.7|14997.7|15001.3|14999.3|14998.1|14996.1|164
1628751000000|2021-08-12 06:50:00|14999.8|14997.8|14999.6|14997.6|15001.3|14999.3|14999.2|14997.2|86
1628751300000|2021-08-12 06:55:00|14999.2|14997.2|14997.2|14995.2|14999.9|14997.9|14993.9|14991.9|374
1628751600000|2021-08-12 07:00:00|14997.3|14995.3|14994.7|14992.7|15002.3|15000.3|14994.6|14992.6|671
1628751900000|2021-08-12 07:05:00|14994.4|14992.4|14995.4|14993.4|14996.7|14994.7|14991.6|14989.6|487
1628752200000|2021-08-12 07:10:00|14995.6|14993.6|14999.2|14997.2|15000.9|14998.9|14993.6|14991.6|382
1628752500000|2021-08-12 07:15:00|14999.1|14997.1|14998.7|14996.7|15000.1|14998.1|14995.2|14993.2|382
1628752800000|2021-08-12 07:20:00|14998.8|14996.8|14999.9|14997.9|15003.6|15001.6|14998.2|14996.2|786
1628753100000|2021-08-12 07:25:00|15000.1|14998.1|14998.7|14996.7|15000.6|14998.6|14992.9|14990.9|357
1628753400000|2021-08-12 07:30:00|14998.6|14996.6|15000.7|14998.7|15002.1|15000.1|14997.8|14995.8|239
1628753700000|2021-08-12 07:35:00|15000.9|14998.9|15002.9|15000.9|15003.2|15001.2|15000.4|14998.4|207
1628754000000|2021-08-12 07:40:00|15002.7|15000.7|15000.4|14998.4|15002.8|15000.8|14998.8|14996.8|150
1628754300000|2021-08-12 07:45:00|15000.3|14998.3|15003.9|15001.9|15004.6|15002.6|14999.1|14997.1|231
1628754600000|2021-08-12 07:50:00|15004.1|15002.1|15004.7|15002.7|15006.1|15004.1|15002.2|15000.2|230
1628754900000|2021-08-12 07:55:00|15004.8|15002.8|15004.4|15002.4|15005.7|15003.7|15002.8|15000.8|137
1628755200000|2021-08-12 08:00:00|15004.6|15002.6|15010.8|15008.8|15011.8|15009.8|15003.9|15001.9|510
1628755500000|2021-08-12 08:05:00|15010.7|15008.7|15004.4|15002.4|15010.7|15008.7|15002.3|15000.3|454
1628755800000|2021-08-12 08:10:00|15004.6|15002.6|15002.3|15000.3|15005.6|15003.6|14997.7|14995.7|639
1628756100000|2021-08-12 08:15:00|15002.2|15000.2|15003.9|15001.9|15003.9|15001.9|14999.9|14997.9|224
1628756400000|2021-08-12 08:20:00|15004.1|15002.1|15006.7|15004.7|15007.1|15005.1|15002.2|15000.2|245
1628756700000|2021-08-12 08:25:00|15006.6|15004.6|15010.9|15008.9|15011.6|15009.6|15005.2|15003.2|422
1628757000000|2021-08-12 08:30:00|15011.1|15009.1|15017.2|15015.2|15019.1|15017.1|15010.9|15008.9|893
1628757300000|2021-08-12 08:35:00|15017.3|15015.3|15015.4|15013.4|15021.1|15019.1|15014.9|15012.9|501
1628757600000|2021-08-12 08:40:00|15015.3|15013.3|15015.2|15013.2|15017.8|15015.8|15013.8|15011.8|254
1628757900000|2021-08-12 08:45:00|15015.1|15013.1|15013.1|15011.1|15016.4|15014.4|15012.1|15010.1|267
1628758200000|2021-08-12 08:50:00|15012.9|15010.9|15015.9|15013.9|15017.6|15015.6|15012.1|15010.1|266
1628758500000|2021-08-12 08:55:00|15016.1|15014.1|15016.2|15014.2|15016.7|15014.7|15012.9|15010.9|280
1628758800000|2021-08-12 09:00:00|15016.3|15014.3|15011.2|15009.2|15018.2|15016.2|15010.1|15008.1|539
1628759100000|2021-08-12 09:05:00|15011.3|15009.3|15010.4|15008.4|15012.9|15010.9|15009.4|15007.4|280
1628759400000|2021-08-12 09:10:00|15010.3|15008.3|15011.4|15009.4|15013.4|15011.4|15010.1|15008.1|258
1628759700000|2021-08-12 09:15:00|15011.6|15009.6|15015.9|15013.9|15016.4|15014.4|15011.6|15009.6|336
1628760000000|2021-08-12 09:20:00|15016.1|15014.1|15014.2|15012.2|15019.8|15017.8|15013.2|15011.2|456
1628760300000|2021-08-12 09:25:00|15014.3|15012.3|15013.4|15011.4|15016.9|15014.9|15013.3|15011.3|141
1628760600000|2021-08-12 09:30:00|15013.6|15011.6|15012.2|15010.2|15013.7|15011.7|15010.8|15008.8|208
1628760900000|2021-08-12 09:35:00|15012.1|15010.1|15013.2|15011.2|15014.3|15012.3|15012.1|15010.1|87
1628761200000|2021-08-12 09:40:00|15013.1|15011.1|15008.7|15006.7|15013.2|15011.2|15008.3|15006.3|341
1628761500000|2021-08-12 09:45:00|15008.6|15006.6|15010.1|15008.1|15010.4|15008.4|15006.9|15004.9|306
1628761800000|2021-08-12 09:50:00|15010.2|15008.2|15011.7|15009.7|15013.8|15011.8|15010.2|15008.2|186
1628762100000|2021-08-12 09:55:00|15011.8|15009.8|15018.8|15016.8|15018.8|15016.8|15011.6|15009.6|397
1628762400000|2021-08-12 10:00:00|15018.7|15016.7|15016.4|15014.4|15020.8|15018.8|15015.3|15013.3|405
1628762700000|2021-08-12 10:05:00|15016.3|15014.3|15015.8|15013.8|15016.4|15014.4|15014.7|15012.7|183
1628763000000|2021-08-12 10:10:00|15015.7|15013.7|15024.4|15022.4|15025.1|15023.1|15015.1|15013.1|551
1628763300000|2021-08-12 10:15:00|15024.6|15022.6|15023.2|15021.2|15026.1|15024.1|15022.7|15020.7|323
1628763600000|2021-08-12 10:20:00|15023.3|15021.3|15026.3|15024.3|15026.9|15024.9|15023.3|15021.3|318
1628763900000|2021-08-12 10:25:00|15026.4|15024.4|15027.4|15025.4|15029.6|15027.6|15025.4|15023.4|386
1628764200000|2021-08-12 10:30:00|15027.6|15025.6|15033.4|15031.4|15033.6|15031.6|15027.6|15025.6|522
1628764500000|2021-08-12 10:35:00|15033.3|15031.3|15032.2|15030.2|15035.9|15033.9|15031.8|15029.8|354
1628764800000|2021-08-12 10:40:00|15032.3|15030.3|15034.7|15032.7|15035.2|15033.2|15032.1|15030.1|181
1628765100000|2021-08-12 10:45:00|15034.8|15032.8|15039.4|15037.4|15043.6|15041.6|15034.1|15032.1|779
1628765400000|2021-08-12 10:50:00|15039.6|15037.6|15037.2|15035.2|15039.7|15037.7|15036.4|15034.4|328
1628765700000|2021-08-12 10:55:00|15037.3|15035.3|15034.2|15032.2|15038.1|15036.1|15033.1|15031.1|349
1628766000000|2021-08-12 11:00:00|15034.3|15032.3|15029.2|15027.2|15035.7|15033.7|15029.1|15027.1|478
1628766300000|2021-08-12 11:05:00|15029.3|15027.3|15027.7|15025.7|15029.9|15027.9|15025.1|15023.1|530
1628766600000|2021-08-12 11:10:00|15027.8|15025.8|15032.4|15030.4|15034.1|15032.1|15027.3|15025.3|380
1628766900000|2021-08-12 11:15:00|15032.6|15030.6|15034.7|15032.7|15037.1|15035.1|15031.9|15029.9|308
1628767200000|2021-08-12 11:20:00|15034.4|15032.4|15033.2|15031.2|15034.8|15032.8|15030.8|15028.8|288
1628767500000|2021-08-12 11:25:00|15033.1|15031.1|15030.4|15028.4|15034.2|15032.2|15029.4|15027.4|296
1628767800000|2021-08-12 11:30:00|15030.6|15028.6|15036.8|15034.8|15036.9|15034.9|15030.2|15028.2|274
1628768100000|2021-08-12 11:35:00|15036.9|15034.9|15038.7|15036.7|15039.8|15037.8|15035.7|15033.7|425
1628768400000|2021-08-12 11:40:00|15038.4|15036.4|15036.1|15034.1|15038.7|15036.7|15035.6|15033.6|212
1628768700000|2021-08-12 11:45:00|15035.9|15033.9|15036.2|15034.2|15036.9|15034.9|15033.9|15031.9|248
1628769000000|2021-08-12 11:50:00|15036.1|15034.1|15032.9|15030.9|15036.9|15034.9|15032.2|15030.2|236
1628769300000|2021-08-12 11:55:00|15032.8|15030.8|15031.7|15029.7|15033.3|15031.3|15030.9|15028.9|177
1628769600000|2021-08-12 12:00:00|15031.6|15029.6|15031.9|15029.9|15036.1|15034.1|15031.4|15029.4|416
1628769900000|2021-08-12 12:05:00|15031.8|15029.8|15033.9|15031.9|15034.6|15032.6|15030.4|15028.4|270
1628770200000|2021-08-12 12:10:00|15034.1|15032.1|15036.2|15034.2|15036.8|15034.8|15033.1|15031.1|289
1628770500000|2021-08-12 12:15:00|15036.3|15034.3|15036.4|15034.4|15037.4|15035.4|15034.1|15032.1|279
1628770800000|2021-08-12 12:20:00|15036.3|15034.3|15028.3|15026.3|15036.7|15034.7|15026.2|15024.2|842
1628771100000|2021-08-12 12:25:00|15028.2|15026.2|15028.8|15026.8|15029.7|15027.7|15022.9|15020.9|925
1628771400000|2021-08-12 12:30:00|15028.7|15026.7|15021.4|15019.4|15029.6|15027.6|15014.8|15012.8|2367
1628771700000|2021-08-12 12:35:00|15020.9|15018.9|15019.6|15017.6|15025.7|15023.7|15015.7|15013.7|1279
1628772000000|2021-08-12 12:40:00|15019.4|15017.4|15010.9|15008.9|15021.7|15019.7|15007.9|15005.9|1575
1628772300000|2021-08-12 12:45:00|15010.8|15008.8|15003.2|15001.2|15010.9|15008.9|14997.9|14995.9|2624
1628772600000|2021-08-12 12:50:00|15003.1|15001.1|14998.7|14996.7|15004.4|15002.4|14995.1|14993.1|1294
1628772900000|2021-08-12 12:55:00|14998.8|14996.8|14997.9|14995.9|15001.9|14999.9|14997.8|14995.8|845
1628773200000|2021-08-12 13:00:00|14997.8|14995.8|15001.4|14999.4|15002.9|15000.9|14993.7|14991.7|1329
1628773500000|2021-08-12 13:05:00|15001.6|14999.6|15006.9|15004.9|15009.6|15007.6|15001.4|14999.4|1310
1628773800000|2021-08-12 13:10:00|15007.2|15005.2|15004.4|15002.4|15008.1|15006.1|15002.2|15000.2|767
1628774100000|2021-08-12 13:15:00|15004.3|15002.3|15003.4|15001.4|15006.6|15004.6|15003.2|15001.2|714
1628774400000|2021-08-12 13:20:00|15003.3|15001.3|15003.4|15001.4|15006.3|15004.3|15001.3|14999.3|791
1628774700000|2021-08-12 13:25:00|15006.1|15004.1|15007.7|15005.7|15011.8|15009.8|15005.1|15003.1|2073
1628775000000|2021-08-12 13:30:00|15007.2|15006.2|14993.2|14992.2|15012.3|15011.3|14982.3|14981.3|18329
1628775300000|2021-08-12 13:35:00|14992.9|14991.9|14979.2|14978.2|14993.2|14992.2|14960.6|14959.6|15012
1628775600000|2021-08-12 13:40:00|14979.1|14978.1|14966.4|14965.4|14979.2|14978.2|14961.1|14960.1|7927
1628775900000|2021-08-12 13:45:00|14966.9|14965.9|14985.2|14984.2|14988.7|14987.7|14954.9|14953.9|10927
1628776200000|2021-08-12 13:50:00|14985.7|14984.7|14972.9|14971.9|14996.6|14995.6|14971.7|14970.7|7679
1628776500000|2021-08-12 13:55:00|14972.7|14971.7|14983.2|14982.2|14994.2|14993.2|14969.2|14968.2|7386
1628776800000|2021-08-12 14:00:00|14983.4|14982.4|14962.7|14961.7|14984.2|14983.2|14949.6|14948.6|10513
1628777100000|2021-08-12 14:05:00|14962.6|14961.6|14969.9|14968.9|14970.7|14969.7|14954.7|14953.7|7042
1628777400000|2021-08-12 14:10:00|14969.8|14968.8|14993.6|14992.6|14995.6|14994.6|14968.3|14967.3|7646
1628777700000|2021-08-12 14:15:00|14993.4|14992.4|15018|15017|15018.5|15017.5|14983.9|14982.9|8929
1628778000000|2021-08-12 14:20:00|15018.2|15017.2|15018.9|15017.9|15027.5|15026.5|15013.9|15012.9|8695
1628778300000|2021-08-12 14:25:00|15019.9|15018.9|15028.4|15027.4|15030.9|15029.9|15016.3|15015.3|6450
1628778600000|2021-08-12 14:30:00|15028.5|15027.5|15039.5|15038.5|15044.3|15043.3|15028.5|15027.5|8326
1628778900000|2021-08-12 14:35:00|15039.7|15038.7|15033.8|15032.8|15049.3|15048.3|15033.5|15032.5|6452
1628779200000|2021-08-12 14:40:00|15033.9|15032.9|15035.5|15034.5|15042.5|15041.5|15033.2|15032.2|4559
1628779500000|2021-08-12 14:45:00|15035.8|15034.8|15045.7|15044.7|15046.3|15045.3|15033.2|15032.2|3860
1628779800000|2021-08-12 14:50:00|15045.4|15044.4|15062.3|15061.3|15063|15062|15045.4|15044.4|7184
1628780100000|2021-08-12 14:55:00|15062.4|15061.4|15061.5|15060.5|15063.8|15062.8|15053.9|15052.9|4272
1628780400000|2021-08-12 15:00:00|15061.4|15060.4|15046.3|15045.3|15064.5|15063.5|15046.2|15045.2|6187
1628780700000|2021-08-12 15:05:00|15046.2|15045.2|15051.9|15050.9|15060|15059|15046.2|15045.2|3961
1628781000000|2021-08-12 15:10:00|15052.3|15051.3|15044.8|15043.8|15059|15058|15044.3|15043.3|3587
1628781300000|2021-08-12 15:15:00|15044.5|15043.5|15054.3|15053.3|15056.2|15055.2|15043.8|15042.8|3902
1628781600000|2021-08-12 15:20:00|15054.4|15053.4|15056.4|15055.4|15061.9|15060.9|15053|15052|3148
1628781900000|2021-08-12 15:25:00|15056.5|15055.5|15054.2|15053.2|15061|15060|15053.3|15052.3|2992
1628782200000|2021-08-12 15:30:00|15054|15053|15068.4|15067.4|15072|15071|15052|15051|5329
1628782500000|2021-08-12 15:35:00|15068.2|15067.2|15070|15069|15072.7|15071.7|15066.9|15065.9|2520
1628782800000|2021-08-12 15:40:00|15070.3|15069.3|15069.4|15068.4|15077.3|15076.3|15069.2|15068.2|3263
1628783100000|2021-08-12 15:45:00|15069.5|15068.5|15070.2|15069.2|15073.7|15072.7|15069.4|15068.4|2205
1628783400000|2021-08-12 15:50:00|15070|15069|15082.3|15081.3|15083.3|15082.3|15069.4|15068.4|3639
1628783700000|2021-08-12 15:55:00|15082.2|15081.2|15068|15067|15082.5|15081.5|15067.3|15066.3|3683
1628784000000|2021-08-12 16:00:00|15068.3|15067.3|15058.7|15057.7|15072.5|15071.5|15057.7|15056.7|4056
1628784300000|2021-08-12 16:05:00|15058.5|15057.5|15060.7|15059.7|15063.5|15062.5|15057|15056|3020
1628784600000|2021-08-12 16:10:00|15060.5|15059.5|15068.8|15067.8|15070.7|15069.7|15056.3|15055.3|3332
1628784900000|2021-08-12 16:15:00|15068.7|15067.7|15063.2|15062.2|15070|15069|15057.2|15056.2|3088
1628785200000|2021-08-12 16:20:00|15063.5|15062.5|15055.9|15054.9|15064.3|15063.3|15054.8|15053.8|2662
1628785500000|2021-08-12 16:25:00|15056|15055|15057.3|15056.3|15059.9|15058.9|15055.9|15054.9|2243
1628785800000|2021-08-12 16:30:00|15057.4|15056.4|15062.8|15061.8|15062.8|15061.8|15056.9|15055.9|2001
1628786100000|2021-08-12 16:35:00|15062.7|15061.7|15057.3|15056.3|15064.3|15063.3|15056.8|15055.8|1686
1628786400000|2021-08-12 16:40:00|15057|15056|15050.4|15049.4|15059.1|15058.1|15047.3|15046.3|3355
1628786700000|2021-08-12 16:45:00|15050.5|15049.5|15057.4|15056.4|15058.6|15057.6|15048.8|15047.8|2174
1628787000000|2021-08-12 16:50:00|15057.5|15056.5|15054|15053|15061.1|15060.1|15053.9|15052.9|1944
1628787300000|2021-08-12 16:55:00|15054.1|15053.1|15052.1|15051.1|15058|15057|15048.5|15047.5|1767
1628787600000|2021-08-12 17:00:00|15052|15051|15053.9|15052.9|15055.3|15054.3|15043|15042|3379
1628787900000|2021-08-12 17:05:00|15053.6|15052.6|15059|15058|15059.3|15058.3|15051.1|15050.1|2215
1628788200000|2021-08-12 17:10:00|15058.9|15057.9|15055.1|15054.1|15059.1|15058.1|15052.5|15051.5|1941
1628788500000|2021-08-12 17:15:00|15055.3|15054.3|15047.4|15046.4|15060.3|15059.3|15045.8|15044.8|3013
1628788800000|2021-08-12 17:20:00|15047.5|15046.5|15048.6|15047.6|15053.5|15052.5|15046.5|15045.5|1905
1628789100000|2021-08-12 17:25:00|15048.8|15047.8|15054.6|15053.6|15055.3|15054.3|15048.1|15047.1|1428
1628789400000|2021-08-12 17:30:00|15054.8|15053.8|15062.8|15061.8|15063.4|15062.4|15053.4|15052.4|2355
1628789700000|2021-08-12 17:35:00|15062.9|15061.9|15064.3|15063.3|15064.3|15063.3|15060.3|15059.3|1599
1628790000000|2021-08-12 17:40:00|15064.4|15063.4|15060.4|15059.4|15067.3|15066.3|15057.9|15056.9|2541
1628790300000|2021-08-12 17:45:00|15060.5|15059.5|15060.1|15059.1|15061.8|15060.8|15058.8|15057.8|1109
1628790600000|2021-08-12 17:50:00|15060.3|15059.3|15064.9|15063.9|15065.5|15064.5|15058.4|15057.4|1376
1628790900000|2021-08-12 17:55:00|15065|15064|15061.9|15060.9|15066.9|15065.9|15061|15060|1514
1628791200000|2021-08-12 18:00:00|15062|15061|15062.5|15061.5|15064.5|15063.5|15059.3|15058.3|1710
1628791500000|2021-08-12 18:05:00|15062.4|15061.4|15066.6|15065.6|15067.3|15066.3|15061.6|15060.6|1369
1628791800000|2021-08-12 18:10:00|15066.5|15065.5|15071.4|15070.4|15072.5|15071.5|15065.3|15064.3|2054
1628792100000|2021-08-12 18:15:00|15071.5|15070.5|15074.1|15073.1|15075.5|15074.5|15069.9|15068.9|2048
1628792400000|2021-08-12 18:20:00|15074|15073|15076.3|15075.3|15077|15076|15073.5|15072.5|1788
1628792700000|2021-08-12 18:25:00|15076.1|15075.1|15076.9|15075.9|15077.5|15076.5|15070.8|15069.8|2507
1628793000000|2021-08-12 18:30:00|15076.6|15075.6|15082.9|15081.9|15086|15085|15076|15075|3614
1628793300000|2021-08-12 18:35:00|15082.8|15081.8|15082.3|15081.3|15084.6|15083.6|15081.8|15080.8|1876
1628793600000|2021-08-12 18:40:00|15082.5|15081.5|15082.5|15081.5|15083.3|15082.3|15079.8|15078.8|2146
1628793900000|2021-08-12 18:45:00|15082.1|15081.1|15078.5|15077.5|15083.6|15082.6|15077.3|15076.3|2003
1628794200000|2021-08-12 18:50:00|15078.4|15077.4|15085.6|15084.6|15086.6|15085.6|15078|15077|2603
1628794500000|2021-08-12 18:55:00|15085.8|15084.8|15085.3|15084.3|15088.4|15087.4|15083.8|15082.8|2157
1628794800000|2021-08-12 19:00:00|15085.1|15084.1|15086.6|15085.6|15090.8|15089.8|15084.5|15083.5|2172
1628795100000|2021-08-12 19:05:00|15086.4|15085.4|15089.4|15088.4|15092.1|15091.1|15086|15085|2049
1628795400000|2021-08-12 19:10:00|15089.3|15088.3|15088.6|15087.6|15092.6|15091.6|15087.8|15086.8|2206
1628795700000|2021-08-12 19:15:00|15088.8|15087.8|15088.8|15087.8|15088.9|15087.9|15085.5|15084.5|1806
1628796000000|2021-08-12 19:20:00|15087.6|15086.6|15087|15086|15090.9|15089.9|15085.5|15084.5|1906
1628796300000|2021-08-12 19:25:00|15086.9|15085.9|15090.9|15089.9|15091.2|15090.2|15085.6|15084.6|1817
1628796600000|2021-08-12 19:30:00|15090.7|15089.7|15089.5|15088.5|15093.4|15092.4|15085.6|15084.6|2573
1628796900000|2021-08-12 19:35:00|15089.6|15088.6|15097|15096|15097.1|15096.1|15089.2|15088.2|3060
1628797200000|2021-08-12 19:40:00|15097.1|15096.1|15091.4|15090.4|15098.6|15097.6|15089.6|15088.6|4389
1628797500000|2021-08-12 19:45:00|15091.2|15090.2|15088.1|15087.1|15092.2|15091.2|15086.2|15085.2|2871
1628797800000|2021-08-12 19:50:00|15088|15087|15096.9|15095.9|15097.7|15096.7|15081|15080|6601
1628798100000|2021-08-12 19:55:00|15096.7|15095.7|15085.4|15084.4|15097|15096|15083.9|15082.9|8628
1628798400000|2021-08-12 20:00:00|15085.2|15084.2|15087.1|15085.1|15087.4|15085.4|15082.2|15080.2|2664
1628798700000|2021-08-12 20:05:00|15087.2|15085.2|15083.1|15081.1|15087.7|15085.7|15080.2|15078.2|1200
1628799000000|2021-08-12 20:10:00|15082.9|15080.9|15083.3|15081.3|15084.7|15082.7|15080.2|15078.2|1218
1628799300000|2021-08-12 20:15:00|15083.2|15081.2|15084.2|15082.2|15084.7|15082.7|15082.4|15080.4|167
1628799600000|2021-08-12 20:20:00|15084.1|15082.1|15083.3|15081.3|15084.7|15082.7|15081.9|15079.9|165
1628799900000|2021-08-12 20:25:00|15083.2|15081.2|15082.6|15080.6|15084.1|15082.1|15082.1|15080.1|143
1628800200000|2021-08-12 20:30:00|15082.4|15080.4|15083.4|15081.4|15084.2|15082.2|15082.4|15080.4|175
1628800500000|2021-08-12 20:35:00|15083.6|15081.6|15084.9|15082.9|15086.1|15084.1|15082.8|15080.8|277
1628800800000|2021-08-12 20:40:00|15084.8|15082.8|15084.6|15082.6|15086.1|15084.1|15083.9|15081.9|169
1628801100000|2021-08-12 20:45:00|15084.4|15082.4|15084.4|15082.4|15085.7|15083.7|15082.6|15080.6|487
1628801400000|2021-08-12 20:50:00|15084.3|15082.3|15085.6|15083.6|15086.7|15084.7|15084.1|15082.1|295
1628801700000|2021-08-12 20:55:00|15085.4|15083.4|15088.9|15083.9|15088.9|15086.3|15084.9|15082.9|298
1628802000000|2021-08-12 21:00:00|15088.3|15083.3|15088.9|15083.9|15089.1|15084.1|15087.8|15082.8|0
1628802300000|2021-08-12 21:05:00|15088.8|15083.8|15088.9|15083.9|15089.1|15084.1|15088.5|15083.5|0
1628802600000|2021-08-12 21:10:00|15088.8|15083.8|15089.8|15084.8|15089.8|15084.8|15088.6|15083.6|0
1628802900000|2021-08-12 21:15:00|15089.9|15084.9|15088.1|15083.1|15089.9|15084.9|15088.1|15083.1|0
1628803200000|2021-08-12 21:20:00|15087.2|15082.2|15087.6|15082.6|15088.1|15083.1|15087|15082|0
1628803500000|2021-08-12 21:25:00|15087.5|15082.5|15087.3|15082.3|15087.5|15082.5|15086.3|15081.3|0
1628803800000|2021-08-12 21:30:00|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15086.7|15081.7|0
1628804100000|2021-08-12 21:35:00|15087.3|15082.3|15086.8|15081.8|15087.5|15082.5|15086.8|15081.8|0
1628804400000|2021-08-12 21:40:00|15086.7|15081.7|15086.3|15081.3|15086.7|15081.7|15086.3|15081.3|0
1628804700000|2021-08-12 21:45:00|15086.2|15081.2|15088.8|15083.8|15090.1|15085.1|15086.2|15081.2|0
1628805000000|2021-08-12 21:50:00|15089.5|15084.5|15088.8|15083.8|15089.5|15084.5|15088.6|15083.6|0
1628805300000|2021-08-12 21:55:00|15089.1|15084.1|15088.7|15083.7|15089.7|15084.7|15088.6|15083.6|0
1628805600000|2021-08-12 22:00:00|15088.6|15086.6|15081.9|15079.9|15088.6|15086.6|15081.2|15079.2|408
1628805900000|2021-08-12 22:05:00|15081.8|15079.8|15080.3|15078.3|15081.8|15079.8|15079.8|15077.8|189
1628806200000|2021-08-12 22:10:00|15080.4|15078.4|15079.6|15077.6|15080.8|15078.8|15077.8|15075.8|188
1628806500000|2021-08-12 22:15:00|15079.7|15077.7|15079.8|15077.8|15082.9|15080.9|15079.6|15077.6|152
1628806800000|2021-08-12 22:20:00|15079.6|15077.6|15080.9|15078.9|15081.2|15079.2|15079.1|15077.1|98
1628807100000|2021-08-12 22:25:00|15080.8|15078.8|15080.7|15078.7|15081.3|15079.3|15077.9|15075.9|127
1628807400000|2021-08-12 22:30:00|15080.6|15078.6|15079.8|15077.8|15080.6|15078.6|15078.7|15076.7|71
1628807700000|2021-08-12 22:35:00|15079.9|15077.9|15081.6|15079.6|15081.8|15079.8|15078.9|15076.9|120
1628808000000|2021-08-12 22:40:00|15081.4|15079.4|15082.1|15080.1|15082.1|15080.1|15080.9|15078.9|55
1628808300000|2021-08-12 22:45:00|15081.8|15079.8|15081.3|15079.3|15082.6|15080.6|15081.3|15079.3|39
1628808600000|2021-08-12 22:50:00|15081.4|15079.4|15081.9|15079.9|15081.9|15079.9|15080.3|15078.3|41
1628808900000|2021-08-12 22:55:00|15081.6|15079.6|15080.7|15078.7|15081.9|15079.9|15080.3|15078.3|25
1628809200000|2021-08-12 23:00:00|15080.6|15078.6|15078.2|15076.2|15081.8|15079.8|15078.2|15076.2|149
1628809500000|2021-08-12 23:05:00|15078.3|15076.3|15078.3|15076.3|15080.2|15078.2|15078.1|15076.1|83
1628809800000|2021-08-12 23:10:00|15078.8|15076.8|15081.6|15079.6|15081.7|15079.7|15077.9|15075.9|171
1628810100000|2021-08-12 23:15:00|15081.4|15079.4|15081.1|15079.1|15082.1|15080.1|15080.3|15078.3|79
1628810400000|2021-08-12 23:20:00|15081.2|15079.2|15080.3|15078.3|15081.8|15079.8|15079.9|15077.9|51
1628810700000|2021-08-12 23:25:00|15080.4|15078.4|15082.2|15080.2|15082.4|15080.4|15080.4|15078.4|60
1628811000000|2021-08-12 23:30:00|15081.8|15079.8|15079.7|15077.7|15081.8|15079.8|15079.4|15077.4|62
1628811300000|2021-08-12 23:35:00|15079.8|15077.8|15080.1|15078.1|15080.6|15078.6|15078.8|15076.8|79
1628811600000|2021-08-12 23:40:00|15079.9|15077.9|15078.6|15076.6|15080.3|15078.3|15078.4|15076.4|82
1628811900000|2021-08-12 23:45:00|15078.7|15076.7|15076.4|15074.4|15079.3|15077.3|15075.1|15073.1|285
1628812200000|2021-08-12 23:50:00|15076.3|15074.3|15077.1|15075.1|15077.7|15075.7|15074.6|15072.6|122
1628812500000|2021-08-12 23:55:00|15077.2|15075.2|15076.3|15074.3|15077.2|15075.2|15075.8|15073.8|104
1628812800000|2021-08-13 00:00:00|15076.4|15074.4|15076.3|15074.3|15077.3|15075.3|15074.8|15072.8|199
1628813100000|2021-08-13 00:05:00|15076.4|15074.4|15072.4|15070.4|15077.3|15075.3|15070.4|15068.4|398
1628813400000|2021-08-13 00:10:00|15072.6|15070.6|15073.9|15071.9|15074.6|15072.6|15071.1|15069.1|283
1628813700000|2021-08-13 00:15:00|15074.1|15072.1|15077.1|15075.1|15077.2|15075.2|15073.6|15071.6|324
1628814000000|2021-08-13 00:20:00|15077.2|15075.2|15076.8|15074.8|15078.4|15076.4|15075.3|15073.3|227
1628814300000|2021-08-13 00:25:00|15076.7|15074.7|15078.3|15076.3|15078.4|15076.4|15075.8|15073.8|125
1628814600000|2021-08-13 00:30:00|15078.4|15076.4|15083.8|15081.8|15083.8|15081.8|15077.6|15075.6|491
1628814900000|2021-08-13 00:35:00|15083.9|15081.9|15080.6|15078.6|15084.6|15082.6|15080.4|15078.4|163
1628815200000|2021-08-13 00:40:00|15080.4|15078.4|15080.3|15078.3|15081.1|15079.1|15077.7|15075.7|222
1628815500000|2021-08-13 00:45:00|15080.2|15078.2|15079.4|15077.4|15080.4|15078.4|15077.9|15075.9|149
1628815800000|2021-08-13 00:50:00|15079.6|15077.6|15078.2|15076.2|15080.9|15078.9|15077.9|15075.9|171
1628816100000|2021-08-13 00:55:00|15078.3|15076.3|15078.7|15076.7|15080.3|15078.3|15076.8|15074.8|146
1628816400000|2021-08-13 01:00:00|15078.8|15076.8|15077.3|15075.3|15080.4|15078.4|15077.1|15075.1|126
1628816700000|2021-08-13 01:05:00|15077.2|15075.2|15076.6|15074.6|15078.4|15076.4|15076.6|15074.6|104
1628817000000|2021-08-13 01:10:00|15076.4|15074.4|15075.3|15073.3|15077.3|15075.3|15073.6|15071.6|370
1628817300000|2021-08-13 01:15:00|15075.2|15073.2|15076.1|15074.1|15076.8|15074.8|15074.2|15072.2|203
1628817600000|2021-08-13 01:20:00|15076.2|15074.2|15076.1|15074.1|15077.2|15075.2|15074.4|15072.4|268
1628817900000|2021-08-13 01:25:00|15075.9|15073.9|15076.8|15074.8|15077.3|15075.3|15074.4|15072.4|212
1628818200000|2021-08-13 01:30:00|15076.7|15074.7|15078.1|15076.1|15080.6|15078.6|15076.1|15074.1|359
1628818500000|2021-08-13 01:35:00|15078.2|15076.2|15079.6|15077.6|15080.7|15078.7|15075.8|15073.8|233
1628818800000|2021-08-13 01:40:00|15079.4|15077.4|15079.8|15077.8|15080.2|15078.2|15077.3|15075.3|123
1628819100000|2021-08-13 01:45:00|15079.7|15077.7|15079.8|15077.8|15082.3|15080.3|15079.1|15077.1|264
1628819400000|2021-08-13 01:50:00|15079.7|15077.7|15078.6|15076.6|15079.9|15077.9|15078.2|15076.2|122
1628819700000|2021-08-13 01:55:00|15078.4|15076.4|15078.3|15076.3|15079.1|15077.1|15077.1|15075.1|118
1628820000000|2021-08-13 02:00:00|15078.2|15076.2|15078.6|15076.6|15078.9|15076.9|15076.9|15074.9|113
1628820300000|2021-08-13 02:05:00|15078.7|15076.7|15080.6|15078.6|15081.6|15079.6|15078.7|15076.7|142
1628820600000|2021-08-13 02:10:00|15080.4|15078.4|15083.1|15081.1|15083.2|15081.2|15079.6|15077.6|176
1628820900000|2021-08-13 02:15:00|15082.8|15080.8|15086.3|15084.3|15086.7|15084.7|15082.8|15080.8|343
1628821200000|2021-08-13 02:20:00|15086.4|15084.4|15087.1|15085.1|15087.1|15085.1|15084.7|15082.7|313
1628821500000|2021-08-13 02:25:00|15086.9|15084.9|15084.8|15082.8|15087.6|15085.6|15084.4|15082.4|215
1628821800000|2021-08-13 02:30:00|15084.7|15082.7|15081.8|15079.8|15085.3|15083.3|15080.6|15078.6|172
1628822100000|2021-08-13 02:35:00|15081.7|15079.7|15082.4|15080.4|15082.9|15080.9|15081.1|15079.1|78
1628822400000|2021-08-13 02:40:00|15082.6|15080.6|15080.6|15078.6|15082.7|15080.7|15079.6|15077.6|142
1628822700000|2021-08-13 02:45:00|15080.4|15078.4|15079.8|15077.8|15081.7|15079.7|15079.2|15077.2|146
1628823000000|2021-08-13 02:50:00|15079.4|15077.4|15077.1|15075.1|15079.7|15077.7|15076.9|15074.9|201
1628823300000|2021-08-13 02:55:00|15076.9|15074.9|15076.8|15074.8|15079.3|15077.3|15075.6|15073.6|300
1628823600000|2021-08-13 03:00:00|15076.7|15074.7|15078.6|15076.6|15080.1|15078.1|15076.7|15074.7|229
1628823900000|2021-08-13 03:05:00|15078.7|15076.7|15079.1|15077.1|15079.6|15077.6|15077.1|15075.1|123
1628824200000|2021-08-13 03:10:00|15079.2|15077.2|15077.6|15075.6|15079.8|15077.8|15077.2|15075.2|67
1628824500000|2021-08-13 03:15:00|15077.7|15075.7|15077.8|15075.8|15079.1|15077.1|15077.3|15075.3|82
1628824800000|2021-08-13 03:20:00|15077.9|15075.9|15077.6|15075.6|15078.1|15076.1|15076.1|15074.1|144
1628825100000|2021-08-13 03:25:00|15077.7|15075.7|15078.7|15076.7|15079.9|15077.9|15077.6|15075.6|107
1628825400000|2021-08-13 03:30:00|15078.8|15076.8|15079.4|15077.4|15079.9|15077.9|15077.7|15075.7|61
1628825700000|2021-08-13 03:35:00|15079.6|15077.6|15081.6|15079.6|15082.4|15080.4|15079.3|15077.3|152
1628826000000|2021-08-13 03:40:00|15081.7|15079.7|15080.8|15078.8|15081.8|15079.8|15079.9|15077.9|77
1628826300000|2021-08-13 03:45:00|15080.9|15078.9|15081.6|15079.6|15082.2|15080.2|15080.1|15078.1|115
1628826600000|2021-08-13 03:50:00|15081.7|15079.7|15082.3|15080.3|15082.6|15080.6|15081.2|15079.2|68
1628826900000|2021-08-13 03:55:00|15082.2|15080.2|15080.8|15078.8|15082.4|15080.4|15080.1|15078.1|78
1628827200000|2021-08-13 04:00:00|15080.7|15078.7|15081.8|15079.8|15082.7|15080.7|15080.3|15078.3|101
1628827500000|2021-08-13 04:05:00|15081.9|15079.9|15081.4|15079.4|15082.1|15080.1|15080.4|15078.4|26
1628827800000|2021-08-13 04:10:00|15081.6|15079.6|15081.6|15079.6|15082.2|15080.2|15080.6|15078.6|36
1628828100000|2021-08-13 04:15:00|15081.7|15079.7|15080.8|15078.8|15081.7|15079.7|15080.7|15078.7|33
1628828400000|2021-08-13 04:20:00|15080.7|15078.7|15081.7|15079.7|15081.8|15079.8|15080.4|15078.4|35
1628828700000|2021-08-13 04:25:00|15081.8|15079.8|15082.1|15080.1|15083.2|15081.2|15081.6|15079.6|48
1628829000000|2021-08-13 04:30:00|15081.9|15079.9|15082.1|15080.1|15084.1|15082.1|15081.6|15079.6|172
1628829300000|2021-08-13 04:35:00|15082.2|15080.2|15081.3|15079.3|15082.7|15080.7|15081.1|15079.1|57
1628829600000|2021-08-13 04:40:00|15081.2|15079.2|15081.6|15079.6|15082.1|15080.1|15080.8|15078.8|49
1628829900000|2021-08-13 04:45:00|15081.4|15079.4|15081.1|15079.1|15081.6|15079.6|15080.3|15078.3|51
1628830200000|2021-08-13 04:50:00|15081.2|15079.2|15080.3|15078.3|15081.8|15079.8|15079.9|15077.9|64
1628830500000|2021-08-13 04:55:00|15080.2|15078.2|15080.6|15078.6|15080.9|15078.9|15079.7|15077.7|59
1628830800000|2021-08-13 05:00:00|15080.4|15078.4|15081.1|15079.1|15081.8|15079.8|15079.6|15077.6|134
1628831100000|2021-08-13 05:05:00|15081.2|15079.2|15078.6|15076.6|15081.4|15079.4|15077.6|15075.6|152
1628831400000|2021-08-13 05:10:00|15078.4|15076.4|15076.9|15074.9|15078.7|15076.7|15076.6|15074.6|126
1628831700000|2021-08-13 05:15:00|15076.8|15074.8|15076.9|15074.9|15077.1|15075.1|15075.1|15073.1|129
1628832000000|2021-08-13 05:20:00|15076.8|15074.8|15077.8|15075.8|15077.8|15075.8|15075.7|15073.7|102
1628832300000|2021-08-13 05:25:00|15077.9|15075.9|15077.6|15075.6|15079.2|15077.2|15077.1|15075.1|103
1628832600000|2021-08-13 05:30:00|15077.4|15075.4|15077.1|15075.1|15078.7|15076.7|15076.9|15074.9|98
1628832900000|2021-08-13 05:35:00|15077.2|15075.2|15076.8|15074.8|15078.7|15076.7|15076.2|15074.2|108
1628833200000|2021-08-13 05:40:00|15076.9|15074.9|15076.6|15074.6|15077.4|15075.4|15076.4|15074.4|89
1628833500000|2021-08-13 05:45:00|15076.7|15074.7|15075.6|15073.6|15076.8|15074.8|15073.3|15071.3|250
1628833800000|2021-08-13 05:50:00|15075.4|15073.4|15075.1|15073.1|15076.8|15074.8|15074.4|15072.4|152
1628834100000|2021-08-13 05:55:00|15075.2|15073.2|15076.3|15074.3|15077.4|15075.4|15074.6|15072.6|161
1628834400000|2021-08-13 06:00:00|15076.2|15074.2|15077.2|15075.2|15077.7|15075.7|15074.2|15072.2|149
1628834700000|2021-08-13 06:05:00|15077.3|15075.3|15077.3|15075.3|15077.7|15075.7|15075.7|15073.7|88
1628835000000|2021-08-13 06:10:00|15077.2|15075.2|15077.6|15075.6|15077.8|15075.8|15076.2|15074.2|91
1628835300000|2021-08-13 06:15:00|15077.7|15075.7|15079.4|15077.4|15079.4|15077.4|15076.8|15074.8|94
1628835600000|2021-08-13 06:20:00|15079.3|15077.3|15081.4|15079.4|15083.7|15081.7|15079.1|15077.1|307
1628835900000|2021-08-13 06:25:00|15081.3|15079.3|15084.3|15082.3|15085.7|15083.7|15081.1|15079.1|225
1628836200000|2021-08-13 06:30:00|15084.8|15082.8|15086.1|15084.1|15087.4|15085.4|15084.2|15082.2|214
1628836500000|2021-08-13 06:35:00|15086.6|15084.6|15087.1|15085.1|15087.2|15085.2|15084.9|15082.9|165
1628836800000|2021-08-13 06:40:00|15086.9|15084.9|15086.6|15084.6|15087.8|15085.8|15085.9|15083.9|184
1628837100000|2021-08-13 06:45:00|15086.7|15084.7|15087.6|15085.6|15087.8|15085.8|15085.8|15083.8|189
1628837400000|2021-08-13 06:50:00|15087.7|15085.7|15084.4|15082.4|15088.1|15086.1|15084.2|15082.2|190
1628837700000|2021-08-13 06:55:00|15084.6|15082.6|15086.1|15084.1|15087.2|15085.2|15084.2|15082.2|169
1628838000000|2021-08-13 07:00:00|15086.4|15084.4|15093.7|15091.7|15096.2|15094.2|15086.4|15084.4|953
1628838300000|2021-08-13 07:05:00|15093.6|15091.6|15092.2|15090.2|15097.4|15095.4|15091.9|15089.9|467
1628838600000|2021-08-13 07:10:00|15092.1|15090.1|15091.8|15089.8|15092.9|15090.9|15089.7|15087.7|278
1628838900000|2021-08-13 07:15:00|15091.7|15089.7|15093.6|15091.6|15094.4|15092.4|15090.6|15088.6|261
1628839200000|2021-08-13 07:20:00|15093.3|15091.3|15091.8|15089.8|15096.6|15094.6|15091.3|15089.3|301
1628839500000|2021-08-13 07:25:00|15091.7|15089.7|15095.7|15093.7|15096.2|15094.2|15091.6|15089.6|201
1628839800000|2021-08-13 07:30:00|15095.4|15093.4|15090.7|15088.7|15096.7|15094.7|15090.7|15088.7|195
1628840100000|2021-08-13 07:35:00|15090.6|15088.6|15089.3|15087.3|15092.2|15090.2|15089.1|15087.1|196
1628840400000|2021-08-13 07:40:00|15089.2|15087.2|15092.3|15090.3|15094.4|15092.4|15089.2|15087.2|227
1628840700000|2021-08-13 07:45:00|15092.2|15090.2|15094.3|15092.3|15095.3|15093.3|15092.1|15090.1|126
1628841000000|2021-08-13 07:50:00|15094.2|15092.2|15104.1|15102.1|15104.8|15102.8|15094.1|15092.1|708
1628841300000|2021-08-13 07:55:00|15104.2|15102.2|15100.3|15098.3|15104.4|15102.4|15100.2|15098.2|286
1628841600000|2021-08-13 08:00:00|15100.4|15098.4|15099.6|15097.6|15101.3|15099.3|15097.4|15095.4|366
1628841900000|2021-08-13 08:05:00|15099.7|15097.7|15094.9|15092.9|15100.1|15098.1|15093.8|15091.8|365
1628842200000|2021-08-13 08:10:00|15094.6|15092.6|15094.8|15092.8|15095.9|15093.9|15092.4|15090.4|466
1628842500000|2021-08-13 08:15:00|15094.7|15092.7|15096.3|15094.3|15098.8|15096.8|15094.1|15092.1|319
1628842800000|2021-08-13 08:20:00|15096.2|15094.2|15099.2|15097.2|15099.3|15097.3|15096.1|15094.1|234
1628843100000|2021-08-13 08:25:00|15099.3|15097.3|15096.2|15094.2|15099.3|15097.3|15096.2|15094.2|137
1628843400000|2021-08-13 08:30:00|15096.6|15094.6|15098.3|15096.3|15098.7|15096.7|15093.3|15091.3|244
1628843700000|2021-08-13 08:35:00|15098.2|15096.2|15099.3|15097.3|15099.6|15097.6|15097.2|15095.2|165
1628844000000|2021-08-13 08:40:00|15099.4|15097.4|15101.3|15099.3|15101.7|15099.7|15098.4|15096.4|226
1628844300000|2021-08-13 08:45:00|15101.2|15099.2|15101.1|15099.1|15102.7|15100.7|15100.2|15098.2|202
1628844600000|2021-08-13 08:50:00|15101.2|15099.2|15098.6|15096.6|15101.9|15099.9|15098.3|15096.3|191
1628844900000|2021-08-13 08:55:00|15098.7|15096.7|15100.8|15098.8|15101.1|15099.1|15096.8|15094.8|212
1628845200000|2021-08-13 09:00:00|15101.1|15099.1|15100.6|15098.6|15103.7|15101.7|15099.9|15097.9|384
1628845500000|2021-08-13 09:05:00|15100.7|15098.7|15100.2|15098.2|15101.3|15099.3|15098.7|15096.7|137
1628845800000|2021-08-13 09:10:00|15100.1|15098.1|15097.4|15095.4|15101.8|15099.8|15097.4|15095.4|210
1628846100000|2021-08-13 09:15:00|15097.2|15095.2|15096.1|15094.1|15097.4|15095.4|15095.4|15093.4|294
1628846400000|2021-08-13 09:20:00|15095.9|15093.9|15092.3|15090.3|15096.7|15094.7|15091.2|15089.2|424
1628846700000|2021-08-13 09:25:00|15092.2|15090.2|15094.3|15092.3|15095.7|15093.7|15091.6|15089.6|241
1628847000000|2021-08-13 09:30:00|15094.4|15092.4|15091.9|15089.9|15095.7|15093.7|15089.9|15087.9|302
1628847300000|2021-08-13 09:35:00|15092.1|15090.1|15088.2|15086.2|15092.1|15090.1|15087.9|15085.9|265
1628847600000|2021-08-13 09:40:00|15087.9|15085.9|15091.1|15089.1|15092.3|15090.3|15086.9|15084.9|265
1628847900000|2021-08-13 09:45:00|15091.2|15089.2|15092.1|15090.1|15092.7|15090.7|15090.2|15088.2|139
1628848200000|2021-08-13 09:50:00|15092.2|15090.2|15092.3|15090.3|15094.1|15092.1|15089.9|15087.9|263
1628848500000|2021-08-13 09:55:00|15092.4|15090.4|15095.3|15093.3|15095.9|15093.9|15091.3|15089.3|259
1628848800000|2021-08-13 10:00:00|15095.4|15093.4|15092.3|15090.3|15095.6|15093.6|15090.2|15088.2|282
1628849100000|2021-08-13 10:05:00|15092.4|15090.4|15091.1|15089.1|15093.3|15091.3|15088.6|15086.6|171
1628849400000|2021-08-13 10:10:00|15090.9|15088.9|15093.4|15091.4|15093.6|15091.6|15090.3|15088.3|150
1628849700000|2021-08-13 10:15:00|15093.6|15091.6|15094.1|15092.1|15096.1|15094.1|15093.2|15091.2|222
1628850000000|2021-08-13 10:20:00|15094.2|15092.2|15094.3|15092.3|15095.2|15093.2|15092.7|15090.7|220
1628850300000|2021-08-13 10:25:00|15094.4|15092.4|15094.1|15092.1|15094.8|15092.8|15092.2|15090.2|182
1628850600000|2021-08-13 10:30:00|15093.9|15091.9|15092.6|15090.6|15094.4|15092.4|15090.9|15088.9|221
1628850900000|2021-08-13 10:35:00|15092.4|15090.4|15093.1|15091.1|15093.1|15091.1|15090.8|15088.8|99
1628851200000|2021-08-13 10:40:00|15093.3|15091.3|15091.6|15089.6|15093.3|15091.3|15088.1|15086.1|373
1628851500000|2021-08-13 10:45:00|15091.7|15089.7|15091.1|15089.1|15092.7|15090.7|15090.6|15088.6|128
1628851800000|2021-08-13 10:50:00|15090.8|15088.8|15087.8|15085.8|15091.6|15089.6|15087.6|15085.6|338
1628852100000|2021-08-13 10:55:00|15088.1|15086.1|15088.9|15086.9|15089.7|15087.7|15087.3|15085.3|272
1628852400000|2021-08-13 11:00:00|15089.3|15087.3|15088.7|15086.7|15091.3|15089.3|15087.9|15085.9|319
1628852700000|2021-08-13 11:05:00|15088.8|15086.8|15088.6|15086.6|15089.9|15087.9|15086.9|15084.9|213
1628853000000|2021-08-13 11:10:00|15088.8|15086.8|15085.3|15083.3|15088.8|15086.8|15082.9|15080.9|632
1628853300000|2021-08-13 11:15:00|15085.4|15083.4|15084.1|15082.1|15085.8|15083.8|15081.4|15079.4|422
1628853600000|2021-08-13 11:20:00|15083.9|15081.9|15081.8|15079.8|15084.9|15082.9|15076.9|15074.9|824
1628853900000|2021-08-13 11:25:00|15081.9|15079.9|15085.1|15083.1|15086.9|15084.9|15081.4|15079.4|551
1628854200000|2021-08-13 11:30:00|15084.9|15082.9|15079.1|15077.1|15085.3|15083.3|15078.4|15076.4|548
1628854500000|2021-08-13 11:35:00|15078.9|15076.9|15076.7|15074.7|15081.2|15079.2|15072.9|15070.9|890
1628854800000|2021-08-13 11:40:00|15076.6|15074.6|15072.3|15070.3|15076.6|15074.6|15069.7|15067.7|756
1628855100000|2021-08-13 11:45:00|15072.4|15070.4|15071.6|15069.6|15075.1|15073.1|15071.1|15069.1|421
1628855400000|2021-08-13 11:50:00|15071.8|15069.8|15070.2|15068.2|15071.8|15069.8|15066.8|15064.8|704
1628855700000|2021-08-13 11:55:00|15070.3|15068.3|15069.6|15067.6|15071.9|15069.9|15068.2|15066.2|368
1628856000000|2021-08-13 12:00:00|15069.4|15067.4|15072.2|15070.2|15072.7|15070.7|15064.2|15062.2|1060
1628856300000|2021-08-13 12:05:00|15072.1|15070.1|15074.1|15072.1|15076.6|15074.6|15072.1|15070.1|786
1628856600000|2021-08-13 12:10:00|15074.2|15072.2|15075.6|15073.6|15076.7|15074.7|15072.9|15070.9|523
1628856900000|2021-08-13 12:15:00|15075.7|15073.7|15072.8|15070.8|15076.1|15074.1|15070.7|15068.7|454
1628857200000|2021-08-13 12:20:00|15072.9|15070.9|15077.3|15075.3|15078.3|15076.3|15072.8|15070.8|525
1628857500000|2021-08-13 12:25:00|15077.2|15075.2|15080.4|15078.4|15082.6|15080.6|15076.2|15074.2|769
1628857800000|2021-08-13 12:30:00|15080.3|15078.3|15081.3|15079.3|15082.3|15080.3|15079.6|15077.6|562
1628858100000|2021-08-13 12:35:00|15081.1|15079.1|15082.6|15080.6|15084.7|15082.7|15080.8|15078.8|485
1628858400000|2021-08-13 12:40:00|15082.7|15080.7|15080.1|15078.1|15083.4|15081.4|15078.4|15076.4|548
1628858700000|2021-08-13 12:45:00|15080.2|15078.2|15083.1|15081.1|15083.2|15081.2|15078.6|15076.6|542
1628859000000|2021-08-13 12:50:00|15082.9|15080.9|15084.6|15082.6|15084.7|15082.7|15081.7|15079.7|519
1628859300000|2021-08-13 12:55:00|15084.4|15082.4|15086.6|15084.6|15087.9|15085.9|15083.6|15081.6|541
1628859600000|2021-08-13 13:00:00|15086.7|15084.7|15090.1|15088.1|15090.2|15088.2|15086.6|15084.6|867
1628859900000|2021-08-13 13:05:00|15089.9|15087.9|15089.4|15087.4|15091.8|15089.8|15088.6|15086.6|551
1628860200000|2021-08-13 13:10:00|15089.6|15087.6|15092.6|15090.6|15094.6|15092.6|15089.1|15087.1|619
1628860500000|2021-08-13 13:15:00|15092.7|15090.7|15098.3|15096.3|15098.3|15096.3|15092.7|15090.7|692
1628860800000|2021-08-13 13:20:00|15098.4|15096.4|15097.6|15095.6|15100.9|15098.9|15095.7|15093.7|1049
1628861100000|2021-08-13 13:25:00|15097.4|15095.4|15097.7|15095.7|15101.7|15099.7|15096.4|15094.4|1568
1628861400000|2021-08-13 13:30:00|15097.2|15096.2|15088.3|15087.3|15103.4|15102.4|15079.1|15078.1|15357
1628861700000|2021-08-13 13:35:00|15088.6|15087.6|15089.1|15088.1|15097.3|15096.3|15077.6|15076.6|10780
1628862000000|2021-08-13 13:40:00|15088.8|15087.8|15082.8|15081.8|15093.8|15092.8|15076.7|15075.7|8743
1628862300000|2021-08-13 13:45:00|15082.7|15081.7|15108.6|15107.6|15114.8|15113.8|15082.7|15081.7|12044
1628862600000|2021-08-13 13:50:00|15108.7|15107.7|15113.3|15112.3|15116.3|15115.3|15103.4|15102.4|8067
1628862900000|2021-08-13 13:55:00|15113.4|15112.4|15108.1|15107.1|15115.4|15114.4|15101.2|15100.2|5533
1628863200000|2021-08-13 14:00:00|15107.9|15106.9|15105.6|15104.6|15119.2|15118.2|15091.1|15090.1|11551
1628863500000|2021-08-13 14:05:00|15105.4|15104.4|15114.1|15113.1|15120.8|15119.8|15104.9|15103.9|7337
1628863800000|2021-08-13 14:10:00|15113.9|15112.9|15116.1|15115.1|15122.4|15121.4|15106.4|15105.4|6735
1628864100000|2021-08-13 14:15:00|15115.9|15114.9|15141.6|15140.6|15145.9|15144.9|15115.2|15114.2|13152
1628864400000|2021-08-13 14:20:00|15141.7|15140.7|15145.7|15144.7|15149.8|15148.8|15141.6|15140.6|6988
1628864700000|2021-08-13 14:25:00|15145.6|15144.6|15122.9|15121.9|15149.2|15148.2|15121.6|15120.6|8699
1628865000000|2021-08-13 14:30:00|15123.1|15122.1|15129.2|15128.2|15131.6|15130.6|15119.6|15118.6|6432
1628865300000|2021-08-13 14:35:00|15129.3|15128.3|15127.1|15126.1|15132.3|15131.3|15121.6|15120.6|4447
1628865600000|2021-08-13 14:40:00|15127.6|15126.6|15118.8|15117.8|15128.1|15127.1|15114.7|15113.7|5147
1628865900000|2021-08-13 14:45:00|15118.9|15117.9|15127.8|15126.8|15131.9|15130.9|15118.8|15117.8|4643
1628866200000|2021-08-13 14:50:00|15128.1|15127.1|15119.6|15118.6|15129.3|15128.3|15118.2|15117.2|3944
1628866500000|2021-08-13 14:55:00|15119.7|15118.7|15123.1|15122.1|15126.6|15125.6|15116.2|15115.2|3603
1628866800000|2021-08-13 15:00:00|15122.9|15121.9|15133.1|15132.1|15135.2|15134.2|15120.4|15119.4|4748
1628867100000|2021-08-13 15:05:00|15133.2|15132.2|15121.7|15120.7|15134.6|15133.6|15113.1|15112.1|5151
1628867400000|2021-08-13 15:10:00|15121.6|15120.6|15121.1|15120.1|15125.2|15124.2|15117.9|15116.9|2878
1628867700000|2021-08-13 15:15:00|15121.2|15120.2|15112.3|15111.3|15124.8|15123.8|15111.3|15110.3|4585
1628868000000|2021-08-13 15:20:00|15112.8|15111.8|15113.8|15112.8|15118.2|15117.2|15108.1|15107.1|3904
1628868300000|2021-08-13 15:25:00|15113.7|15112.7|15119.8|15118.8|15119.9|15118.9|15111.2|15110.2|2400
1628868600000|2021-08-13 15:30:00|15119.9|15118.9|15115.3|15114.3|15120.7|15119.7|15114.7|15113.7|2017
1628868900000|2021-08-13 15:35:00|15115.2|15114.2|15112.8|15111.8|15119.4|15118.4|15109.8|15108.8|2708
1628869200000|2021-08-13 15:40:00|15112.9|15111.9|15115.4|15114.4|15119.9|15118.9|15109.9|15108.9|2795
1628869500000|2021-08-13 15:45:00|15115.2|15114.2|15108.6|15107.6|15117.2|15116.2|15108.2|15107.2|2619
1628869800000|2021-08-13 15:50:00|15108.7|15107.7|15109.2|15108.2|15113.2|15112.2|15105.9|15104.9|2589
1628870100000|2021-08-13 15:55:00|15108.9|15107.9|15108.8|15107.8|15111.3|15110.3|15102.6|15101.6|2954
1628870400000|2021-08-13 16:00:00|15108.9|15107.9|15114.7|15113.7|15116.7|15115.7|15107.6|15106.6|2930
1628870700000|2021-08-13 16:05:00|15114.9|15113.9|15120.9|15119.9|15122.9|15121.9|15113.7|15112.7|2705
1628871000000|2021-08-13 16:10:00|15121.4|15120.4|15120.4|15119.4|15123.9|15122.9|15119.9|15118.9|2311
1628871300000|2021-08-13 16:15:00|15120.6|15119.6|15112.8|15111.8|15121.7|15120.7|15112.4|15111.4|2289
1628871600000|2021-08-13 16:20:00|15112.9|15111.9|15113.9|15112.9|15117.7|15116.7|15112.1|15111.1|1819
1628871900000|2021-08-13 16:25:00|15113.8|15112.8|15113.4|15112.4|15116.1|15115.1|15110.6|15109.6|1862
1628872200000|2021-08-13 16:30:00|15113.6|15112.6|15107.2|15106.2|15116.2|15115.2|15106.2|15105.2|2672
1628872500000|2021-08-13 16:35:00|15107.4|15106.4|15103.7|15102.7|15109.3|15108.3|15100.8|15099.8|2984
1628872800000|2021-08-13 16:40:00|15104.3|15103.3|15107|15106|15107.3|15106.3|15103|15102|1901
1628873100000|2021-08-13 16:45:00|15107.3|15106.3|15111.5|15110.5|15112.6|15111.6|15106.5|15105.5|1942
1628873400000|2021-08-13 16:50:00|15111.4|15110.4|15117.3|15116.3|15117.8|15116.8|15111.4|15110.4|2192
1628873700000|2021-08-13 16:55:00|15117.4|15116.4|15125.8|15124.8|15128.5|15127.5|15117.4|15116.4|4375
1628874000000|2021-08-13 17:00:00|15125.6|15124.6|15125.4|15124.4|15127|15126|15122.8|15121.8|2399
1628874300000|2021-08-13 17:05:00|15125.5|15124.5|15124.3|15123.3|15125.9|15124.9|15121.3|15120.3|2082
1628874600000|2021-08-13 17:10:00|15124.1|15123.1|15125.8|15124.8|15127|15126|15123|15122|1357
1628874900000|2021-08-13 17:15:00|15125.9|15124.9|15126.8|15125.8|15127.8|15126.8|15123.8|15122.8|1675
1628875200000|2021-08-13 17:20:00|15126.9|15125.9|15123|15122|15127.5|15126.5|15122.3|15121.3|1690
1628875500000|2021-08-13 17:25:00|15123.1|15122.1|15123|15122|15125.3|15124.3|15121.5|15120.5|1435
1628875800000|2021-08-13 17:30:00|15123.1|15122.1|15119.5|15118.5|15125.4|15124.4|15118.5|15117.5|1994
1628876100000|2021-08-13 17:35:00|15119.6|15118.6|15121.4|15120.4|15122.3|15121.3|15118.6|15117.6|1681
1628876400000|2021-08-13 17:40:00|15121.5|15120.5|15119.5|15118.5|15123.9|15122.9|15119.5|15118.5|1540
1628876700000|2021-08-13 17:45:00|15119.3|15118.3|15117.3|15116.3|15121.8|15120.8|15115.6|15114.6|2544
1628877000000|2021-08-13 17:50:00|15117.5|15116.5|15117.6|15116.6|15117.8|15116.8|15115.1|15114.1|1613
1628877300000|2021-08-13 17:55:00|15117.8|15116.8|15124.5|15123.5|15124.9|15123.9|15117.3|15116.3|2236
1628877600000|2021-08-13 18:00:00|15124.8|15123.8|15124.4|15123.4|15125.8|15124.8|15120.9|15119.9|2163
1628877900000|2021-08-13 18:05:00|15124.5|15123.5|15123.4|15122.4|15125|15124|15121.3|15120.3|1111
1628878200000|2021-08-13 18:10:00|15123.5|15122.5|15121.1|15120.1|15123.6|15122.6|15120.3|15119.3|1067
1628878500000|2021-08-13 18:15:00|15121.3|15120.3|15119.6|15118.6|15123.1|15122.1|15119|15118|1495
1628878800000|2021-08-13 18:20:00|15119.8|15118.8|15117.6|15116.6|15121|15120|15115.4|15114.4|1832
1628879100000|2021-08-13 18:25:00|15117.5|15116.5|15119.8|15118.8|15120.8|15119.8|15117|15116|1297
1628879400000|2021-08-13 18:30:00|15119.6|15118.6|15117.3|15116.3|15120|15119|15114.8|15113.8|1851
1628879700000|2021-08-13 18:35:00|15117.1|15116.1|15110.3|15109.3|15117.9|15116.9|15110.1|15109.1|2542
1628880000000|2021-08-13 18:40:00|15110|15109|15106.5|15105.5|15111.5|15110.5|15103.8|15102.8|3778
1628880300000|2021-08-13 18:45:00|15106.4|15105.4|15112.4|15111.4|15114.3|15113.3|15105.1|15104.1|2971
1628880600000|2021-08-13 18:50:00|15112.5|15111.5|15112.8|15111.8|15113.8|15112.8|15109|15108|2056
1628880900000|2021-08-13 18:55:00|15113|15112|15116.6|15115.6|15116.9|15115.9|15111.4|15110.4|1983
1628881200000|2021-08-13 19:00:00|15116.8|15115.8|15114.6|15113.6|15117.3|15116.3|15112|15111|2017
1628881500000|2021-08-13 19:05:00|15114.8|15113.8|15116.5|15115.5|15117.6|15116.6|15114.4|15113.4|1946
1628881800000|2021-08-13 19:10:00|15116.4|15115.4|15119.1|15118.1|15119.3|15118.3|15113|15112|2443
1628882100000|2021-08-13 19:15:00|15119|15118|15119.4|15118.4|15121|15120|15117|15116|2213
1628882400000|2021-08-13 19:20:00|15119.6|15118.6|15122.5|15121.5|15122.7|15121.7|15119|15118|2302
1628882700000|2021-08-13 19:25:00|15122.4|15121.4|15120|15119|15123.2|15122.2|15118.2|15117.2|2734
1628883000000|2021-08-13 19:30:00|15119.5|15118.5|15116.7|15115.7|15120|15119|15114|15113|3653
1628883300000|2021-08-13 19:35:00|15116.5|15115.5|15125|15124|15125.2|15124.2|15116.2|15115.2|5254
1628883600000|2021-08-13 19:40:00|15124.9|15123.9|15122.4|15121.4|15126.7|15125.7|15121.9|15120.9|4004
1628883900000|2021-08-13 19:45:00|15122.5|15121.5|15124.9|15123.9|15127.6|15126.6|15121.9|15120.9|2687
1628884200000|2021-08-13 19:50:00|15124.7|15123.7|15125.6|15124.6|15128.4|15127.4|15118.9|15117.9|5573
1628884500000|2021-08-13 19:55:00|15125.5|15124.5|15136|15135|15136.6|15135.6|15121.5|15120.5|9764
1628884800000|2021-08-13 20:00:00|15136.1|15135.1|15132.7|15130.7|15138.1|15136.1|15132.2|15130.2|4628
1628885100000|2021-08-13 20:05:00|15132.9|15130.9|15131.7|15129.7|15132.9|15130.9|15130.2|15128.2|1173
1628885400000|2021-08-13 20:10:00|15131.6|15129.6|15133.9|15131.9|15134.4|15132.4|15129.7|15127.7|1316
1628885700000|2021-08-13 20:15:00|15133.7|15131.7|15133.2|15131.2|15133.7|15131.7|15131.8|15129.8|203
1628886000000|2021-08-13 20:20:00|15132.9|15130.9|15132.9|15130.9|15133.7|15131.7|15131.4|15129.4|223
1628886300000|2021-08-13 20:25:00|15132.2|15130.2|15135.2|15133.2|15135.6|15133.6|15132.2|15130.2|187
1628886600000|2021-08-13 20:30:00|15135.1|15133.1|15134.9|15132.9|15135.8|15133.8|15133.7|15131.7|261
1628886900000|2021-08-13 20:35:00|15134.8|15132.8|15133.9|15131.9|15135.4|15133.4|15133.7|15131.7|263
1628887200000|2021-08-13 20:40:00|15133.8|15131.8|15133.6|15131.6|15135.8|15133.8|15133.4|15131.4|489
1628887500000|2021-08-13 20:45:00|15133.9|15131.9|15130.6|15128.6|15134.8|15132.8|15130.6|15128.6|432
1628887800000|2021-08-13 20:50:00|15130.4|15128.4|15131.6|15129.6|15134.9|15132.9|15130.4|15128.4|340
1628888100000|2021-08-13 20:55:00|15131.3|15129.3|15131.5|15126.5|15133.8|15131.8|15129.7|15126.5|320
1629064800000|2021-08-15 22:00:00|15124.7|15122.7|15124.6|15122.6|15125.7|15123.7|15117.2|15115.2|859
1629065100000|2021-08-15 22:05:00|15124.7|15122.7|15117.2|15115.2|15125.3|15123.3|15114.6|15112.6|486
1629065400000|2021-08-15 22:10:00|15117.3|15115.3|15122.9|15120.9|15123.6|15121.6|15117.3|15115.3|293
1629065700000|2021-08-15 22:15:00|15123.1|15121.1|15123.4|15121.4|15125.3|15123.3|15122.1|15120.1|304
1629066000000|2021-08-15 22:20:00|15123.3|15121.3|15124.4|15122.4|15124.8|15122.8|15122.9|15120.9|159
1629066300000|2021-08-15 22:25:00|15124.3|15122.3|15122.2|15120.2|15124.3|15122.3|15121.4|15119.4|142
1629066600000|2021-08-15 22:30:00|15122.3|15120.3|15125.2|15123.2|15125.2|15123.2|15122.1|15120.1|156
1629066900000|2021-08-15 22:35:00|15125.1|15123.1|15128.3|15126.3|15129.4|15127.4|15124.3|15122.3|374
1629067200000|2021-08-15 22:40:00|15128.6|15126.6|15128.1|15126.1|15131.2|15129.2|15127.6|15125.6|348
1629067500000|2021-08-15 22:45:00|15127.8|15125.8|15129.9|15127.9|15129.9|15127.9|15127.1|15125.1|103
1629067800000|2021-08-15 22:50:00|15130.1|15128.1|15130.3|15128.3|15131.1|15129.1|15128.7|15126.7|154
1629068100000|2021-08-15 22:55:00|15130.2|15128.2|15127.6|15125.6|15130.6|15128.6|15126.8|15124.8|238
1629068400000|2021-08-15 23:00:00|15127.7|15125.7|15127.2|15125.2|15128.8|15126.8|15126.3|15124.3|161
1629068700000|2021-08-15 23:05:00|15127.1|15125.1|15129.2|15127.2|15129.7|15127.7|15127.1|15125.1|137
1629069000000|2021-08-15 23:10:00|15129.3|15127.3|15127.4|15125.4|15129.7|15127.7|15126.6|15124.6|181
1629069300000|2021-08-15 23:15:00|15127.6|15125.6|15125.4|15123.4|15127.7|15125.7|15123.4|15121.4|237
1629069600000|2021-08-15 23:20:00|15125.3|15123.3|15126.1|15124.1|15126.3|15124.3|15124.9|15122.9|75
1629069900000|2021-08-15 23:25:00|15126.2|15124.2|15126.3|15124.3|15128.6|15126.6|15125.2|15123.2|152
1629070200000|2021-08-15 23:30:00|15126.2|15124.2|15124.3|15122.3|15126.2|15124.2|15122.2|15120.2|283
1629070500000|2021-08-15 23:35:00|15124.4|15122.4|15123.8|15121.8|15124.9|15122.9|15122.7|15120.7|148
1629070800000|2021-08-15 23:40:00|15123.9|15121.9|15123.8|15121.8|15124.4|15122.4|15123.4|15121.4|86
1629071100000|2021-08-15 23:45:00|15123.9|15121.9|15120.4|15118.4|15126.3|15124.3|15119.8|15117.8|353
1629071400000|2021-08-15 23:50:00|15120.3|15118.3|15124.3|15122.3|15124.4|15122.4|15120.3|15118.3|210
1629071700000|2021-08-15 23:55:00|15124.4|15122.4|15122.4|15120.4|15124.7|15122.7|15121.4|15119.4|231
1629072000000|2021-08-16 00:00:00|15122.2|15120.2|15112.2|15110.2|15123.8|15121.8|15111.1|15109.1|1084
1629072300000|2021-08-16 00:05:00|15112.3|15110.3|15109.2|15107.2|15112.8|15110.8|15108.2|15106.2|654
1629072600000|2021-08-16 00:10:00|15109.1|15107.1|15107.7|15105.7|15111.3|15109.3|15106.9|15104.9|378
1629072900000|2021-08-16 00:15:00|15107.6|15105.6|15112.1|15110.1|15112.4|15110.4|15102.4|15100.4|775
1629073200000|2021-08-16 00:20:00|15112.4|15110.4|15111.4|15109.4|15112.8|15110.8|15108.2|15106.2|412
1629073500000|2021-08-16 00:25:00|15111.3|15109.3|15111.2|15109.2|15113.1|15111.1|15110.6|15108.6|238
1629073800000|2021-08-16 00:30:00|15111.1|15109.1|15109.4|15107.4|15111.1|15109.1|15107.9|15105.9|340
1629074100000|2021-08-16 00:35:00|15109.9|15107.9|15110.7|15108.7|15111.2|15109.2|15108.8|15106.8|167
1629074400000|2021-08-16 00:40:00|15110.6|15108.6|15111.8|15109.8|15112.1|15110.1|15109.2|15107.2|145
1629074700000|2021-08-16 00:45:00|15111.7|15109.7|15110.4|15108.4|15112.2|15110.2|15109.4|15107.4|179
1629075000000|2021-08-16 00:50:00|15110.6|15108.6|15112.3|15110.3|15112.6|15110.6|15109.7|15107.7|205
1629075300000|2021-08-16 00:55:00|15112.2|15110.2|15114.2|15112.2|15114.6|15112.6|15111.7|15109.7|312
1629075600000|2021-08-16 01:00:00|15114.1|15112.1|15113.7|15111.7|15115.1|15113.1|15111.9|15109.9|308
1629075900000|2021-08-16 01:05:00|15113.8|15111.8|15115.9|15113.9|15116.7|15114.7|15113.1|15111.1|282
1629076200000|2021-08-16 01:10:00|15116.1|15114.1|15120.3|15118.3|15121.4|15119.4|15115.7|15113.7|544
1629076500000|2021-08-16 01:15:00|15120.7|15118.7|15122.9|15120.9|15123.3|15121.3|15117.9|15115.9|480
1629076800000|2021-08-16 01:20:00|15122.8|15120.8|15119.2|15117.2|15123.7|15121.7|15118.8|15116.8|398
1629077100000|2021-08-16 01:25:00|15119.1|15117.1|15120.9|15118.9|15121.9|15119.9|15117.9|15115.9|206
1629077400000|2021-08-16 01:30:00|15121.1|15119.1|15118.7|15116.7|15123.3|15121.3|15117.1|15115.1|410
1629077700000|2021-08-16 01:35:00|15118.6|15116.6|15116.4|15114.4|15119.4|15117.4|15113.1|15111.1|481
1629078000000|2021-08-16 01:40:00|15116.6|15114.6|15116.4|15114.4|15119.2|15117.2|15114.3|15112.3|200
1629078300000|2021-08-16 01:45:00|15116.3|15114.3|15115.7|15113.7|15116.3|15114.3|15113.4|15111.4|232
1629078600000|2021-08-16 01:50:00|15115.8|15113.8|15111.9|15109.9|15116.9|15114.9|15111.1|15109.1|288
1629078900000|2021-08-16 01:55:00|15111.8|15109.8|15115.4|15113.4|15116.9|15114.9|15111.1|15109.1|227
1629079200000|2021-08-16 02:00:00|15114.7|15112.7|15115.8|15113.8|15116.8|15114.8|15112.4|15110.4|277
1629079500000|2021-08-16 02:05:00|15115.7|15113.7|15113.1|15111.1|15117.9|15115.9|15113.1|15111.1|235
1629079800000|2021-08-16 02:10:00|15113.2|15111.2|15108.3|15106.3|15113.7|15111.7|15108.2|15106.2|499
1629080100000|2021-08-16 02:15:00|15108.2|15106.2|15106.3|15104.3|15110.6|15108.6|15106.3|15104.3|471
1629080400000|2021-08-16 02:20:00|15106.2|15104.2|15108.6|15106.6|15110.9|15108.9|15104.9|15102.9|341
1629080700000|2021-08-16 02:25:00|15108.7|15106.7|15106.9|15104.9|15109.6|15107.6|15106.8|15104.8|234
1629081000000|2021-08-16 02:30:00|15106.8|15104.8|15110.7|15108.7|15110.9|15108.9|15106.1|15104.1|239
1629081300000|2021-08-16 02:35:00|15110.3|15108.3|15109.7|15107.7|15111.6|15109.6|15109.2|15107.2|226
1629081600000|2021-08-16 02:40:00|15109.8|15107.8|15109.9|15107.9|15112.1|15110.1|15109.3|15107.3|230
1629081900000|2021-08-16 02:45:00|15110.1|15108.1|15111.9|15109.9|15114.2|15112.2|15109.9|15107.9|232
1629082200000|2021-08-16 02:50:00|15112.1|15110.1|15113.2|15111.2|15113.8|15111.8|15110.6|15108.6|204
1629082500000|2021-08-16 02:55:00|15113.1|15111.1|15111.2|15109.2|15113.9|15111.9|15110.9|15108.9|166
1629082800000|2021-08-16 03:00:00|15111.3|15109.3|15109.8|15107.8|15111.8|15109.8|15108.1|15106.1|307
1629083100000|2021-08-16 03:05:00|15109.9|15107.9|15107.7|15105.7|15111.4|15109.4|15107.3|15105.3|223
1629083400000|2021-08-16 03:10:00|15107.8|15105.8|15109.4|15107.4|15109.9|15107.9|15107.7|15105.7|140
1629083700000|2021-08-16 03:15:00|15109.3|15107.3|15110.9|15108.9|15111.3|15109.3|15108.8|15106.8|262
1629084000000|2021-08-16 03:20:00|15110.8|15108.8|15113.9|15111.9|15114.1|15112.1|15109.8|15107.8|239
1629084300000|2021-08-16 03:25:00|15113.7|15111.7|15113.7|15111.7|15115.8|15113.8|15112.2|15110.2|291
1629084600000|2021-08-16 03:30:00|15113.6|15111.6|15113.9|15111.9|15115.2|15113.2|15112.9|15110.9|125
1629084900000|2021-08-16 03:35:00|15113.8|15111.8|15113.7|15111.7|15114.3|15112.3|15112.9|15110.9|56
1629085200000|2021-08-16 03:40:00|15113.8|15111.8|15113.4|15111.4|15114.1|15112.1|15112.4|15110.4|112
1629085500000|2021-08-16 03:45:00|15113.3|15111.3|15116.2|15114.2|15116.6|15114.6|15113.3|15111.3|192
1629085800000|2021-08-16 03:50:00|15116.1|15114.1|15115.7|15113.7|15116.2|15114.2|15114.4|15112.4|72
1629086100000|2021-08-16 03:55:00|15115.4|15113.4|15116.2|15114.2|15116.3|15114.3|15114.7|15112.7|79
1629086400000|2021-08-16 04:00:00|15116.1|15114.1|15115.7|15113.7|15116.3|15114.3|15114.7|15112.7|92
1629086700000|2021-08-16 04:05:00|15115.6|15113.6|15115.7|15113.7|15116.3|15114.3|15115.4|15113.4|65
1629087000000|2021-08-16 04:10:00|15115.8|15113.8|15117.2|15115.2|15117.3|15115.3|15115.6|15113.6|127
1629087300000|2021-08-16 04:15:00|15117.1|15115.1|15116.9|15114.9|15118.9|15116.9|15116.3|15114.3|208
1629087600000|2021-08-16 04:20:00|15116.8|15114.8|15115.7|15113.7|15117.1|15115.1|15115.4|15113.4|70
1629087900000|2021-08-16 04:25:00|15115.8|15113.8|15118.2|15116.2|15118.8|15116.8|15115.6|15113.6|122
1629088200000|2021-08-16 04:30:00|15118.3|15116.3|15116.7|15114.7|15118.7|15116.7|15116.3|15114.3|149
1629088500000|2021-08-16 04:35:00|15116.8|15114.8|15116.4|15114.4|15117.3|15115.3|15116.2|15114.2|70
1629088800000|2021-08-16 04:40:00|15116.6|15114.6|15116.2|15114.2|15117.2|15115.2|15115.4|15113.4|112
1629089100000|2021-08-16 04:45:00|15116.1|15114.1|15116.7|15114.7|15116.9|15114.9|15115.2|15113.2|73
1629089400000|2021-08-16 04:50:00|15116.8|15114.8|15117.7|15115.7|15117.7|15115.7|15115.8|15113.8|100
1629089700000|2021-08-16 04:55:00|15117.6|15115.6|15115.7|15113.7|15117.6|15115.6|15115.6|15113.6|97
1629090000000|2021-08-16 05:00:00|15115.6|15113.6|15120.4|15118.4|15124.3|15122.3|15114.9|15112.9|544
1629090300000|2021-08-16 05:05:00|15120.3|15118.3|15121.2|15119.2|15121.2|15119.2|15119.1|15117.1|162
1629090600000|2021-08-16 05:10:00|15121.1|15119.1|15119.4|15117.4|15121.8|15119.8|15118.8|15116.8|121
1629090900000|2021-08-16 05:15:00|15119.3|15117.3|15119.2|15117.2|15119.9|15117.9|15118.2|15116.2|217
1629091200000|2021-08-16 05:20:00|15119.3|15117.3|15118.4|15116.4|15120.3|15118.3|15118.2|15116.2|93
1629091500000|2021-08-16 05:25:00|15118.3|15116.3|15118.9|15116.9|15119.3|15117.3|15117.6|15115.6|87
1629091800000|2021-08-16 05:30:00|15118.8|15116.8|15117.9|15115.9|15118.9|15116.9|15116.1|15114.1|211
1629092100000|2021-08-16 05:35:00|15118.1|15116.1|15118.7|15116.7|15119.9|15117.9|15116.9|15114.9|132
1629092400000|2021-08-16 05:40:00|15118.6|15116.6|15116.7|15114.7|15119.2|15117.2|15115.9|15113.9|129
1629092700000|2021-08-16 05:45:00|15116.8|15114.8|15116.8|15114.8|15117.8|15115.8|15114.4|15112.4|245
1629093000000|2021-08-16 05:50:00|15116.7|15114.7|15116.7|15114.7|15117.6|15115.6|15115.3|15113.3|92
1629093300000|2021-08-16 05:55:00|15116.4|15114.4|15114.7|15112.7|15117.1|15115.1|15112.9|15110.9|261
1629093600000|2021-08-16 06:00:00|15114.6|15112.6|15113.2|15111.2|15114.9|15112.9|15108.3|15106.3|427
1629093900000|2021-08-16 06:05:00|15113.1|15111.1|15106.9|15104.9|15113.1|15111.1|15106.7|15104.7|353
1629094200000|2021-08-16 06:10:00|15106.8|15104.8|15101.3|15099.3|15106.9|15104.9|15097.1|15095.1|827
1629094500000|2021-08-16 06:15:00|15101.2|15099.2|15100.8|15098.8|15103.3|15101.3|15099.7|15097.7|378
1629094800000|2021-08-16 06:20:00|15100.7|15098.7|15101.4|15099.4|15103.4|15101.4|15099.8|15097.8|222
1629095100000|2021-08-16 06:25:00|15101.3|15099.3|15103.9|15101.9|15104.3|15102.3|15100.6|15098.6|233
1629095400000|2021-08-16 06:30:00|15104.1|15102.1|15103.2|15101.2|15106.4|15104.4|15102.9|15100.9|263
1629095700000|2021-08-16 06:35:00|15103.1|15101.1|15100.7|15098.7|15103.1|15101.1|15099.7|15097.7|210
1629096000000|2021-08-16 06:40:00|15100.6|15098.6|15101.1|15099.1|15103.3|15101.3|15098.7|15096.7|319
1629096300000|2021-08-16 06:45:00|15101.2|15099.2|15101.7|15099.7|15103.1|15101.1|15098.9|15096.9|282
1629096600000|2021-08-16 06:50:00|15101.8|15099.8|15105.6|15103.6|15105.6|15103.6|15099.7|15097.7|266
1629096900000|2021-08-16 06:55:00|15105.4|15103.4|15102.7|15100.7|15106.3|15104.3|15102.7|15100.7|261
1629097200000|2021-08-16 07:00:00|15102.6|15100.6|15101.2|15099.2|15108.8|15106.8|15099.2|15097.2|1089
1629097500000|2021-08-16 07:05:00|15101.3|15099.3|15104.7|15102.7|15104.9|15102.9|15097.9|15095.9|573
1629097800000|2021-08-16 07:10:00|15104.9|15102.9|15109.7|15107.7|15110.2|15108.2|15104.2|15102.2|644
1629098100000|2021-08-16 07:15:00|15109.8|15107.8|15118.8|15116.8|15119.3|15117.3|15109.7|15107.7|1164
1629098400000|2021-08-16 07:20:00|15118.7|15116.7|15122.9|15120.9|15127.8|15125.8|15118.7|15116.7|1176
1629098700000|2021-08-16 07:25:00|15123.2|15121.2|15122.6|15120.6|15124.7|15122.7|15118.9|15116.9|508
1629099000000|2021-08-16 07:30:00|15122.4|15120.4|15122.4|15120.4|15126.4|15124.4|15121.2|15119.2|645
1629099300000|2021-08-16 07:35:00|15122.6|15120.6|15121.4|15119.4|15123.2|15121.2|15119.4|15117.4|370
1629099600000|2021-08-16 07:40:00|15121.3|15119.3|15120.7|15118.7|15125.4|15123.4|15119.4|15117.4|352
1629099900000|2021-08-16 07:45:00|15120.8|15118.8|15118.1|15116.1|15122.1|15120.1|15115.9|15113.9|436
1629100200000|2021-08-16 07:50:00|15117.9|15115.9|15115.4|15113.4|15118.7|15116.7|15112.7|15110.7|605
1629100500000|2021-08-16 07:55:00|15115.6|15113.6|15117.3|15115.3|15118.9|15116.9|15114.9|15112.9|437
1629100800000|2021-08-16 08:00:00|15117.4|15115.4|15119.6|15117.6|15119.9|15117.9|15113.7|15111.7|609
1629101100000|2021-08-16 08:05:00|15119.7|15117.7|15117.3|15115.3|15120.1|15118.1|15116.1|15114.1|215
1629101400000|2021-08-16 08:10:00|15117.4|15115.4|15119.7|15117.7|15121.8|15119.8|15117.2|15115.2|192
1629101700000|2021-08-16 08:15:00|15119.6|15117.6|15121.4|15119.4|15121.9|15119.9|15119.2|15117.2|204
1629102000000|2021-08-16 08:20:00|15121.3|15119.3|15120.2|15118.2|15122.2|15120.2|15119.1|15117.1|241
1629102300000|2021-08-16 08:25:00|15120.1|15118.1|15120.7|15118.7|15123.8|15121.8|15119.1|15117.1|341
1629102600000|2021-08-16 08:30:00|15120.6|15118.6|15118.8|15116.8|15121.7|15119.7|15117.7|15115.7|448
1629102900000|2021-08-16 08:35:00|15118.7|15116.7|15116.4|15114.4|15119.4|15117.4|15114.9|15112.9|308
1629103200000|2021-08-16 08:40:00|15116.3|15114.3|15117.7|15115.7|15118.8|15116.8|15113.3|15111.3|343
1629103500000|2021-08-16 08:45:00|15117.4|15115.4|15115.7|15113.7|15117.9|15115.9|15114.8|15112.8|217
1629103800000|2021-08-16 08:50:00|15115.6|15113.6|15118.4|15116.4|15119.8|15117.8|15115.6|15113.6|301
1629104100000|2021-08-16 08:55:00|15118.3|15116.3|15113.8|15111.8|15118.8|15116.8|15112.3|15110.3|318
1629104400000|2021-08-16 09:00:00|15114.1|15112.1|15116.7|15114.7|15116.7|15114.7|15112.7|15110.7|202
1629104700000|2021-08-16 09:05:00|15116.6|15114.6|15113.1|15111.1|15116.7|15114.7|15113.1|15111.1|122
1629105000000|2021-08-16 09:10:00|15113.2|15111.2|15113.7|15111.7|15115.4|15113.4|15112.2|15110.2|190
1629105300000|2021-08-16 09:15:00|15113.8|15111.8|15114.2|15112.2|15115.6|15113.6|15110.4|15108.4|235
1629105600000|2021-08-16 09:20:00|15114.7|15112.7|15115.2|15113.2|15116.2|15114.2|15113.8|15111.8|143
1629105900000|2021-08-16 09:25:00|15115.3|15113.3|15115.2|15113.2|15116.3|15114.3|15112.8|15110.8|155
1629106200000|2021-08-16 09:30:00|15115.3|15113.3|15110.9|15108.9|15115.7|15113.7|15107.6|15105.6|532
1629106500000|2021-08-16 09:35:00|15111.2|15109.2|15105.2|15103.2|15111.2|15109.2|15102.9|15100.9|383
1629106800000|2021-08-16 09:40:00|15105.1|15103.1|15103.4|15101.4|15108.3|15106.3|15103.2|15101.2|406
1629107100000|2021-08-16 09:45:00|15103.3|15101.3|15107.2|15105.2|15107.6|15105.6|15102.2|15100.2|330
1629107400000|2021-08-16 09:50:00|15107.1|15105.1|15110.6|15108.6|15110.6|15108.6|15106.9|15104.9|212
1629107700000|2021-08-16 09:55:00|15110.7|15108.7|15110.4|15108.4|15113.8|15111.8|15110.3|15108.3|251
1629108000000|2021-08-16 10:00:00|15110.3|15108.3|15108.9|15106.9|15111.9|15109.9|15107.4|15105.4|257
1629108300000|2021-08-16 10:05:00|15108.8|15106.8|15108.2|15106.2|15111.2|15109.2|15107.8|15105.8|187
1629108600000|2021-08-16 10:10:00|15108.1|15106.1|15098.7|15096.7|15108.3|15106.3|15098.7|15096.7|654
1629108900000|2021-08-16 10:15:00|15098.8|15096.8|15088.2|15086.2|15100.6|15098.6|15084.9|15082.9|1179
1629109200000|2021-08-16 10:20:00|15088.1|15086.1|15075.2|15073.2|15088.9|15086.9|15069.4|15067.4|1585
1629109500000|2021-08-16 10:25:00|15075.3|15073.3|15082.2|15080.2|15082.2|15080.2|15070.6|15068.6|999
1629109800000|2021-08-16 10:30:00|15082.1|15080.1|15088.8|15086.8|15090.8|15088.8|15079.1|15077.1|841
1629110100000|2021-08-16 10:35:00|15088.9|15086.9|15091.2|15089.2|15091.6|15089.6|15087.1|15085.1|375
1629110400000|2021-08-16 10:40:00|15091.3|15089.3|15091.1|15089.1|15095.4|15093.4|15090.3|15088.3|667
1629110700000|2021-08-16 10:45:00|15091.2|15089.2|15096.9|15094.9|15097.7|15095.7|15090.4|15088.4|479
1629111000000|2021-08-16 10:50:00|15097.1|15095.1|15097.4|15095.4|15098.9|15096.9|15095.2|15093.2|642
1629111300000|2021-08-16 10:55:00|15097.3|15095.3|15098.1|15096.1|15098.6|15096.6|15094.7|15092.7|315
1629111600000|2021-08-16 11:00:00|15097.9|15095.9|15100.9|15098.9|15105.2|15103.2|15097.7|15095.7|820
1629111900000|2021-08-16 11:05:00|15101.1|15099.1|15101.4|15099.4|15103.4|15101.4|15099.8|15097.8|224
1629112200000|2021-08-16 11:10:00|15101.6|15099.6|15096.2|15094.2|15101.7|15099.7|15095.3|15093.3|446
1629112500000|2021-08-16 11:15:00|15096.3|15094.3|15092.8|15090.8|15098.9|15096.9|15092.7|15090.7|377
1629112800000|2021-08-16 11:20:00|15092.9|15090.9|15092.2|15090.2|15094.1|15092.1|15090.6|15088.6|386
1629113100000|2021-08-16 11:25:00|15092.1|15090.1|15092.7|15090.7|15093.4|15091.4|15090.3|15088.3|295
1629113400000|2021-08-16 11:30:00|15092.9|15090.9|15085.9|15083.9|15093.4|15091.4|15085.9|15083.9|566
1629113700000|2021-08-16 11:35:00|15086.1|15084.1|15084.9|15082.9|15087.1|15085.1|15080.8|15078.8|695
1629114000000|2021-08-16 11:40:00|15084.8|15082.8|15083.7|15081.7|15086.4|15084.4|15076.6|15074.6|902
1629114300000|2021-08-16 11:45:00|15083.6|15081.6|15083.9|15081.9|15086.3|15084.3|15082.1|15080.1|472
1629114600000|2021-08-16 11:50:00|15083.7|15081.7|15083.8|15081.8|15084.8|15082.8|15081.2|15079.2|401
1629114900000|2021-08-16 11:55:00|15083.9|15081.9|15084.3|15082.3|15085.8|15083.8|15082.8|15080.8|367
1629115200000|2021-08-16 12:00:00|15084.2|15082.2|15075.4|15073.4|15085.6|15083.6|15072.4|15070.4|1212
1629115500000|2021-08-16 12:05:00|15075.7|15073.7|15077.4|15075.4|15077.9|15075.9|15072.1|15070.1|639
1629115800000|2021-08-16 12:10:00|15077.3|15075.3|15079.7|15077.7|15081.1|15079.1|15074.4|15072.4|437
1629116100000|2021-08-16 12:15:00|15079.4|15077.4|15073.8|15071.8|15080.2|15078.2|15071.6|15069.6|592
1629116400000|2021-08-16 12:20:00|15073.7|15071.7|15074.9|15072.9|15077.1|15075.1|15072.2|15070.2|536
1629116700000|2021-08-16 12:25:00|15074.8|15072.8|15078.6|15076.6|15078.9|15076.9|15071.8|15069.8|542
1629117000000|2021-08-16 12:30:00|15078.4|15076.4|15083.1|15081.1|15084.3|15082.3|15074.3|15072.3|1230
1629117300000|2021-08-16 12:35:00|15083.2|15081.2|15083.8|15081.8|15084.8|15082.8|15079.2|15077.2|525
1629117600000|2021-08-16 12:40:00|15083.7|15081.7|15088.1|15086.1|15089.6|15087.6|15082.6|15080.6|886
1629117900000|2021-08-16 12:45:00|15088.2|15086.2|15088.4|15086.4|15089.7|15087.7|15085.2|15083.2|575
1629118200000|2021-08-16 12:50:00|15088.3|15086.3|15082.2|15080.2|15089.6|15087.6|15081.9|15079.9|620
1629118500000|2021-08-16 12:55:00|15082.1|15080.1|15080.9|15078.9|15082.7|15080.7|15079.2|15077.2|480
1629118800000|2021-08-16 13:00:00|15080.6|15078.6|15084.9|15082.9|15085.4|15083.4|15076.6|15074.6|1034
1629119100000|2021-08-16 13:05:00|15085.1|15083.1|15090.7|15088.7|15091.2|15089.2|15082.1|15080.1|696
1629119400000|2021-08-16 13:10:00|15090.8|15088.8|15089.4|15087.4|15093.7|15091.7|15088.7|15086.7|701
1629119700000|2021-08-16 13:15:00|15089.2|15087.2|15086.4|15084.4|15090.3|15088.3|15086.3|15084.3|514
1629120000000|2021-08-16 13:20:00|15086.6|15084.6|15094.2|15092.2|15095.1|15093.1|15086.2|15084.2|850
1629120300000|2021-08-16 13:25:00|15094.1|15092.1|15088.2|15086.2|15095.1|15093.1|15087.6|15085.6|1851
1629120600000|2021-08-16 13:30:00|15087.7|15086.7|15100.2|15099.2|15111.1|15110.1|15084.7|15083.7|16218
1629120900000|2021-08-16 13:35:00|15100.4|15099.4|15111.9|15110.9|15115.8|15114.8|15098.1|15097.1|12653
1629121200000|2021-08-16 13:40:00|15112.4|15111.4|15101.1|15100.1|15119.6|15118.6|15098.1|15097.1|10194
1629121500000|2021-08-16 13:45:00|15101.6|15100.6|15083.3|15082.3|15108.9|15107.9|15074.6|15073.6|14097
1629121800000|2021-08-16 13:50:00|15083.4|15082.4|15037.2|15036.2|15084.3|15083.3|15035.1|15034.1|14910
1629122100000|2021-08-16 13:55:00|15037.4|15036.4|15039.8|15038.8|15049.3|15048.3|15029.8|15028.8|10279
1629122400000|2021-08-16 14:00:00|15039.7|15038.7|15041.3|15040.3|15049.3|15048.3|15031.1|15030.1|9724
1629122700000|2021-08-16 14:05:00|15041.4|15040.4|15014.8|15013.8|15042.1|15041.1|15013.6|15012.6|12706
1629123000000|2021-08-16 14:10:00|15014.1|15013.1|14992.9|14991.9|15020.7|15019.7|14988.8|14987.8|16817
1629123300000|2021-08-16 14:15:00|14993.1|14992.1|14963.3|14962.3|14997.7|14996.7|14953.7|14952.7|18855
1629123600000|2021-08-16 14:20:00|14963.2|14962.2|14971.9|14970.9|14979.3|14978.3|14954.9|14953.9|11504
1629123900000|2021-08-16 14:25:00|14971.8|14970.8|14956.9|14955.9|14972.2|14971.2|14949.7|14948.7|11572
1629124200000|2021-08-16 14:30:00|14956.6|14955.6|14965.7|14964.7|14972.4|14971.4|14924.7|14923.7|16259
1629124500000|2021-08-16 14:35:00|14965.9|14964.9|14955.9|14954.9|14974.7|14973.7|14954.9|14953.9|8324
1629124800000|2021-08-16 14:40:00|14955.8|14954.8|14956.1|14955.1|14963.3|14962.3|14947.3|14946.3|7722
1629125100000|2021-08-16 14:45:00|14955.9|14954.9|14966.2|14965.2|14967.8|14966.8|14941.9|14940.9|8150
1629125400000|2021-08-16 14:50:00|14966.1|14965.1|14943.2|14942.2|14966.4|14965.4|14933.1|14932.1|8082
1629125700000|2021-08-16 14:55:00|14942.9|14941.9|14939.6|14938.6|14952.9|14951.9|14929.1|14928.1|8825
1629126000000|2021-08-16 15:00:00|14939.9|14938.9|14951.7|14950.7|14962.1|14961.1|14937.2|14936.2|9015
1629126300000|2021-08-16 15:05:00|14951.6|14950.6|14952.3|14951.3|14962.2|14961.2|14936.2|14935.2|7860
1629126600000|2021-08-16 15:10:00|14952.2|14951.2|14960.7|14959.7|14960.9|14959.9|14945.6|14944.6|5226
1629126900000|2021-08-16 15:15:00|14960.6|14959.6|14963.3|14962.3|14972.6|14971.6|14957.4|14956.4|7332
1629127200000|2021-08-16 15:20:00|14963.2|14962.2|14953.3|14952.3|14969.9|14968.9|14951.1|14950.1|5633
1629127500000|2021-08-16 15:25:00|14953.2|14952.2|14965.3|14964.3|14968.8|14967.8|14951.7|14950.7|4535
1629127800000|2021-08-16 15:30:00|14965.4|14964.4|14982.7|14981.7|14983.1|14982.1|14960.8|14959.8|8192
1629128100000|2021-08-16 15:35:00|14982.8|14981.8|14994.2|14993.2|14999.1|14998.1|14982.8|14981.8|9875
1629128400000|2021-08-16 15:40:00|14994.1|14993.1|15005.8|15004.8|15010.8|15009.8|14994.1|14993.1|9423
1629128700000|2021-08-16 15:45:00|15005.7|15004.7|15009.7|15008.7|15012.3|15011.3|15001.7|15000.7|6217
1629129000000|2021-08-16 15:50:00|15009.6|15008.6|14999.8|14998.8|15014.9|15013.9|14999.1|14998.1|6354
1629129300000|2021-08-16 15:55:00|14999.6|14998.6|14996.6|14995.6|15002.1|15001.1|14993.9|14992.9|4409
1629129600000|2021-08-16 16:00:00|14996.8|14995.8|15010.8|15009.8|15010.9|15009.9|14991.6|14990.6|5128
1629129900000|2021-08-16 16:05:00|15010.9|15009.9|15010.7|15009.7|15017.4|15016.4|15007.2|15006.2|4650
1629130200000|2021-08-16 16:10:00|15010.8|15009.8|15020.4|15019.4|15023.8|15022.8|15010.2|15009.2|4933
1629130500000|2021-08-16 16:15:00|15020.3|15019.3|15020.4|15019.4|15028.7|15027.7|15019.1|15018.1|4755
1629130800000|2021-08-16 16:20:00|15020.3|15019.3|15018.1|15017.1|15028.9|15027.9|15018.1|15017.1|4002
1629131100000|2021-08-16 16:25:00|15018.2|15017.2|15011.4|15010.4|15019.8|15018.8|15009.3|15008.3|4268
1629131400000|2021-08-16 16:30:00|15011.6|15010.6|15009.1|15008.1|15017.7|15016.7|15006.1|15005.1|4250
1629131700000|2021-08-16 16:35:00|15008.9|15007.9|15003.8|15002.8|15011.8|15010.8|15003.1|15002.1|3996
1629132000000|2021-08-16 16:40:00|15004.8|15003.8|15013.7|15012.7|15014.2|15013.2|15003.1|15002.1|3800
1629132300000|2021-08-16 16:45:00|15013.9|15012.9|15023.6|15022.6|15024.1|15023.1|15013.8|15012.8|3932
1629132600000|2021-08-16 16:50:00|15023.7|15022.7|15034.1|15033.1|15034.3|15033.3|15022.2|15021.2|3835
1629132900000|2021-08-16 16:55:00|15034.2|15033.2|15031.3|15030.3|15038.4|15037.4|15028.2|15027.2|4927
1629133200000|2021-08-16 17:00:00|15031.2|15030.2|15034.6|15033.6|15036.9|15035.9|15030.8|15029.8|3768
1629133500000|2021-08-16 17:05:00|15034.4|15033.4|15034.6|15033.6|15037.6|15036.6|15027.6|15026.6|3187
1629133800000|2021-08-16 17:10:00|15034.7|15033.7|15031.3|15030.3|15035.3|15034.3|15030.1|15029.1|2377
1629134100000|2021-08-16 17:15:00|15031.4|15030.4|15032.6|15031.6|15034.1|15033.1|15029.8|15028.8|1816
1629134400000|2021-08-16 17:20:00|15032.7|15031.7|15041.6|15040.6|15045.8|15044.8|15028.8|15027.8|4230
1629134700000|2021-08-16 17:25:00|15041.2|15040.2|15047.6|15046.6|15052.3|15051.3|15039.8|15038.8|4114
1629135000000|2021-08-16 17:30:00|15047.7|15046.7|15059.8|15058.8|15060.3|15059.3|15046.1|15045.1|4467
1629135300000|2021-08-16 17:35:00|15059.9|15058.9|15066.1|15065.1|15067.8|15066.8|15059.6|15058.6|5322
1629135600000|2021-08-16 17:40:00|15066.2|15065.2|15074.3|15073.3|15075.3|15074.3|15066.1|15065.1|5378
1629135900000|2021-08-16 17:45:00|15074.4|15073.4|15079.3|15078.3|15084.2|15083.2|15071.6|15070.6|5797
1629136200000|2021-08-16 17:50:00|15078.6|15077.6|15081.9|15080.9|15086.1|15085.1|15077.6|15076.6|4079
1629136500000|2021-08-16 17:55:00|15081.7|15080.7|15081.8|15080.8|15085.1|15084.1|15080.1|15079.1|2925
1629136800000|2021-08-16 18:00:00|15081.9|15080.9|15076.7|15075.7|15083.6|15082.6|15074.8|15073.8|3895
1629137100000|2021-08-16 18:05:00|15076.6|15075.6|15091.7|15090.7|15097.6|15096.6|15076.6|15075.6|5829
1629137400000|2021-08-16 18:10:00|15091.8|15090.8|15094.4|15093.4|15099.4|15098.4|15091.6|15090.6|3979
1629137700000|2021-08-16 18:15:00|15094.3|15093.3|15096.7|15095.7|15099.3|15098.3|15093.9|15092.9|2420
1629138000000|2021-08-16 18:20:00|15096.8|15095.8|15091.8|15090.8|15099.4|15098.4|15091.8|15090.8|2962
1629138300000|2021-08-16 18:25:00|15091.7|15090.7|15085.8|15084.8|15092.1|15091.1|15082.9|15081.9|3663
1629138600000|2021-08-16 18:30:00|15085.9|15084.9|15095.6|15094.6|15096.6|15095.6|15085.4|15084.4|3300
1629138900000|2021-08-16 18:35:00|15095.8|15094.8|15090.1|15089.1|15097.3|15096.3|15089.3|15088.3|2065
1629139200000|2021-08-16 18:40:00|15090.2|15089.2|15093.1|15092.1|15095.3|15094.3|15088.3|15087.3|2475
1629139500000|2021-08-16 18:45:00|15093.2|15092.2|15102.4|15101.4|15105.3|15104.3|15091.3|15090.3|4226
1629139800000|2021-08-16 18:50:00|15102.3|15101.3|15101.4|15100.4|15107.7|15106.7|15100.8|15099.8|3801
1629140100000|2021-08-16 18:55:00|15101.6|15100.6|15097.9|15096.9|15103.9|15102.9|15096.1|15095.1|4060
1629140400000|2021-08-16 19:00:00|15097.6|15096.6|15102.6|15101.6|15103.8|15102.8|15096.3|15095.3|3051
1629140700000|2021-08-16 19:05:00|15102.7|15101.7|15102.6|15101.6|15106.1|15105.1|15099.1|15098.1|2791
1629141000000|2021-08-16 19:10:00|15102.4|15101.4|15110.3|15109.3|15111.3|15110.3|15101.9|15100.9|3376
1629141300000|2021-08-16 19:15:00|15110.4|15109.4|15111.9|15110.9|15114.6|15113.6|15109.3|15108.3|3721
1629141600000|2021-08-16 19:20:00|15112.7|15111.7|15123.1|15122.1|15123.7|15122.7|15112.6|15111.6|5632
1629141900000|2021-08-16 19:25:00|15123.2|15122.2|15126.4|15125.4|15126.9|15125.9|15120.5|15119.5|3665
1629142200000|2021-08-16 19:30:00|15126.2|15125.2|15121.4|15120.4|15126.9|15125.9|15118.5|15117.5|4195
1629142500000|2021-08-16 19:35:00|15121.2|15120.2|15110.7|15109.7|15122|15121|15110.6|15109.6|5279
1629142800000|2021-08-16 19:40:00|15110.6|15109.6|15115.1|15114.1|15115.9|15114.9|15108.2|15107.2|4506
1629143100000|2021-08-16 19:45:00|15115.2|15114.2|15117.4|15116.4|15119.1|15118.1|15113.4|15112.4|2826
1629143400000|2021-08-16 19:50:00|15117.5|15116.5|15129.6|15128.6|15130.6|15129.6|15117.5|15116.5|7450
1629143700000|2021-08-16 19:55:00|15129.5|15128.5|15143.5|15142.5|15145.6|15144.6|15129.4|15128.4|11761
1629144000000|2021-08-16 20:00:00|15143.4|15142.4|15147|15145|15148.2|15146.2|15142.7|15140.7|5074
1629144300000|2021-08-16 20:05:00|15147.1|15145.1|15141.6|15139.6|15147.2|15145.2|15139.6|15137.6|2006
1629144600000|2021-08-16 20:10:00|15141.5|15139.5|15144.2|15142.2|15144.5|15142.5|15141|15139|1198
1629144900000|2021-08-16 20:15:00|15143.9|15141.9|15144.1|15142.1|15148|15146|15143.1|15141.1|605
1629145200000|2021-08-16 20:20:00|15144|15142|15142.1|15140.1|15144.1|15142.1|15140.2|15138.2|591
1629145500000|2021-08-16 20:25:00|15142.2|15140.2|15142.4|15140.4|15142.5|15140.5|15139|15137|387
1629145800000|2021-08-16 20:30:00|15142.1|15140.1|15140.1|15138.1|15144|15142|15138.5|15136.5|529
1629146100000|2021-08-16 20:35:00|15140.4|15138.4|15134.5|15132.5|15141.1|15139.1|15133.5|15131.5|669
1629146400000|2021-08-16 20:40:00|15134.6|15132.6|15136|15134|15137.1|15135.1|15132.6|15130.6|497
1629146700000|2021-08-16 20:45:00|15135.9|15133.9|15135.7|15133.7|15138.9|15136.9|15134.5|15132.5|613
1629147000000|2021-08-16 20:50:00|15135.6|15133.6|15141.4|15139.4|15142|15140|15135.4|15133.4|306
1629147300000|2021-08-16 20:55:00|15141.2|15139.2|15144.8|15139.8|15144.9|15142.4|15140.6|15138.6|433
1629147600000|2021-08-16 21:00:00|15144.4|15139.4|15145.1|15140.1|15145.6|15140.6|15144.3|15139.3|0
1629147900000|2021-08-16 21:05:00|15145|15140|15145.3|15140.3|15145.6|15140.6|15145|15140|0
1629148200000|2021-08-16 21:10:00|15145.4|15140.4|15144.5|15139.5|15145.4|15140.4|15144.2|15139.2|0
1629148500000|2021-08-16 21:15:00|15144.7|15139.7|15144.9|15139.9|15144.9|15139.9|15144.3|15139.3|0
1629148800000|2021-08-16 21:20:00|15144.6|15139.6|15143.4|15138.4|15144.9|15139.9|15143.3|15138.3|0
1629149100000|2021-08-16 21:25:00|15142.8|15137.8|15143.3|15138.3|15143.7|15138.7|15142.3|15137.3|0
1629149400000|2021-08-16 21:30:00|15143.5|15138.5|15142.1|15137.1|15143.5|15138.5|15142.1|15137.1|0
1629149700000|2021-08-16 21:35:00|15142.2|15137.2|15142.1|15137.1|15142.5|15137.5|15141.7|15136.7|0
1629150000000|2021-08-16 21:40:00|15142.2|15137.2|15142.5|15137.5|15142.5|15137.5|15141.9|15136.9|0
1629150600000|2021-08-16 21:50:00|15142.4|15137.4|15143.8|15138.8|15144|15139|15142.4|15137.4|0
1629150900000|2021-08-16 21:55:00|15143.1|15138.1|15143.4|15138.4|15143.5|15138.5|15142.9|15137.9|0
1629151200000|2021-08-16 22:00:00|15143|15138|15138|15136|15143.1|15141.1|15136.6|15134.6|679
1629151500000|2021-08-16 22:05:00|15137.9|15135.9|15137.7|15135.7|15139|15137|15136.2|15134.2|265
1629151800000|2021-08-16 22:10:00|15137.9|15135.9|15138.1|15136.1|15139.6|15137.6|15137.4|15135.4|167
1629152100000|2021-08-16 22:15:00|15138.2|15136.2|15135.6|15133.6|15138.7|15136.7|15135.6|15133.6|224
1629152400000|2021-08-16 22:20:00|15135.9|15133.9|15137.6|15135.6|15138.9|15136.9|15135.5|15133.5|168
1629152700000|2021-08-16 22:25:00|15137.5|15135.5|15137|15135|15138.5|15136.5|15136|15134|78
1629153000000|2021-08-16 22:30:00|15136.9|15134.9|15137.2|15135.2|15138|15136|15135.4|15133.4|124
1629153300000|2021-08-16 22:35:00|15137.1|15135.1|15136.2|15134.2|15138|15136|15136.1|15134.1|74
1629153600000|2021-08-16 22:40:00|15136.1|15134.1|15133.9|15131.9|15136.9|15134.9|15133.6|15131.6|225
1629153900000|2021-08-16 22:45:00|15133.7|15131.7|15134.9|15132.9|15134.9|15132.9|15133.4|15131.4|211
1629154200000|2021-08-16 22:50:00|15135|15133|15133.9|15131.9|15135.9|15133.9|15133.7|15131.7|125
1629154500000|2021-08-16 22:55:00|15134|15132|15132.2|15130.2|15135.1|15133.1|15131.9|15129.9|242
1629154800000|2021-08-16 23:00:00|15133.1|15131.1|15132.9|15130.9|15134|15132|15131.7|15129.7|289
1629155100000|2021-08-16 23:05:00|15133|15131|15134.5|15132.5|15135.1|15133.1|15132.7|15130.7|103
1629155400000|2021-08-16 23:10:00|15134.6|15132.6|15139.6|15137.6|15139.7|15137.7|15134.6|15132.6|289
1629155700000|2021-08-16 23:15:00|15139.5|15137.5|15140.1|15138.1|15140.1|15138.1|15137.6|15135.6|195
1629156000000|2021-08-16 23:20:00|15140|15138|15138.9|15136.9|15140|15138|15136.7|15134.7|260
1629156300000|2021-08-16 23:25:00|15139|15137|15137.6|15135.6|15139.7|15137.7|15136.9|15134.9|89
1629156600000|2021-08-16 23:30:00|15137.7|15135.7|15136.9|15134.9|15138.2|15136.2|15136.6|15134.6|107
1629156900000|2021-08-16 23:35:00|15136.7|15134.7|15139.5|15137.5|15140.6|15138.6|15136.6|15134.6|190
1629157200000|2021-08-16 23:40:00|15139.7|15137.7|15139.1|15137.1|15140.9|15138.9|15139|15137|118
1629157500000|2021-08-16 23:45:00|15139|15137|15139.9|15137.9|15140.4|15138.4|15138.2|15136.2|151
1629157800000|2021-08-16 23:50:00|15139.7|15137.7|15140.9|15138.9|15142.5|15140.5|15139.4|15137.4|232
1629158100000|2021-08-16 23:55:00|15141|15139|15139.5|15137.5|15141.5|15139.5|15138.5|15136.5|195
1629158400000|2021-08-17 00:00:00|15139.2|15137.2|15139.1|15137.1|15141.5|15139.5|15132.4|15130.4|617
1629158700000|2021-08-17 00:05:00|15139|15137|15135.1|15133.1|15139.1|15137.1|15134.1|15132.1|270
1629159000000|2021-08-17 00:10:00|15135|15133|15133.6|15131.6|15135.5|15133.5|15132|15130|332
1629159300000|2021-08-17 00:15:00|15133.5|15131.5|15135.7|15133.7|15136.1|15134.1|15132.4|15130.4|184
1629159600000|2021-08-17 00:20:00|15135.9|15133.9|15133.4|15131.4|15135.9|15133.9|15133.1|15131.1|152
1629159900000|2021-08-17 00:25:00|15133.2|15131.2|15124|15122|15133.5|15131.5|15122.1|15120.1|1053
1629160200000|2021-08-17 00:30:00|15123.9|15121.9|15124.6|15122.6|15125|15123|15121.5|15119.5|397
1629160500000|2021-08-17 00:35:00|15124.5|15122.5|15123.4|15121.4|15125.2|15123.2|15122.6|15120.6|139
1629160800000|2021-08-17 00:40:00|15123.5|15121.5|15118.9|15116.9|15125.1|15123.1|15118.2|15116.2|454
1629161100000|2021-08-17 00:45:00|15118.7|15116.7|15123.1|15121.1|15123.4|15121.4|15118.6|15116.6|239
1629161400000|2021-08-17 00:50:00|15123.2|15121.2|15123.9|15121.9|15125.9|15123.9|15121.6|15119.6|350
1629161700000|2021-08-17 00:55:00|15124|15122|15124.9|15122.9|15126.6|15124.6|15123.2|15121.2|172
1629162000000|2021-08-17 01:00:00|15125|15123|15124.1|15122.1|15126|15124|15123.1|15121.1|144
1629162300000|2021-08-17 01:05:00|15124|15122|15125.5|15123.5|15125.6|15123.6|15122.5|15120.5|116
1629162600000|2021-08-17 01:10:00|15125.4|15123.4|15124.1|15122.1|15125.7|15123.7|15121.7|15119.7|153
1629162900000|2021-08-17 01:15:00|15124.2|15122.2|15124|15122|15125.6|15123.6|15120.4|15118.4|343
1629163200000|2021-08-17 01:20:00|15124.1|15122.1|15120.9|15118.9|15126.1|15124.1|15119.9|15117.9|183
1629163500000|2021-08-17 01:25:00|15121|15119|15120.6|15118.6|15123.7|15121.7|15119|15117|163
1629163800000|2021-08-17 01:30:00|15120.5|15118.5|15119.7|15117.7|15123.1|15121.1|15118.2|15116.2|259
1629164100000|2021-08-17 01:35:00|15119.9|15117.9|15122.2|15120.2|15122.5|15120.5|15117.2|15115.2|342
1629164400000|2021-08-17 01:40:00|15122.4|15120.4|15126.1|15124.1|15126.2|15124.2|15121.2|15119.2|347
1629164700000|2021-08-17 01:45:00|15126|15124|15125.5|15123.5|15130.1|15128.1|15124.7|15122.7|564
1629165000000|2021-08-17 01:50:00|15125.4|15123.4|15127.1|15125.1|15127.6|15125.6|15123.7|15121.7|204
1629165300000|2021-08-17 01:55:00|15127.2|15125.2|15125.6|15123.6|15127.9|15125.9|15124.9|15122.9|177
1629165600000|2021-08-17 02:00:00|15125.7|15123.7|15126.7|15124.7|15127.4|15125.4|15124|15122|196
1629165900000|2021-08-17 02:05:00|15126.9|15124.9|15124.2|15122.2|15127.1|15125.1|15124.1|15122.1|133
1629166200000|2021-08-17 02:10:00|15124.4|15122.4|15123.7|15121.7|15124.9|15122.9|15121.6|15119.6|279
1629166500000|2021-08-17 02:15:00|15123.9|15121.9|15121.4|15119.4|15124.6|15122.6|15121.4|15119.4|115
1629166800000|2021-08-17 02:20:00|15121.1|15119.1|15123.5|15121.5|15125.5|15123.5|15121.1|15119.1|187
1629167100000|2021-08-17 02:25:00|15123.6|15121.6|15126.1|15124.1|15126.1|15124.1|15123|15121|86
1629167400000|2021-08-17 02:30:00|15125.9|15123.9|15124|15122|15126.2|15124.2|15123.6|15121.6|105
1629167700000|2021-08-17 02:35:00|15124.1|15122.1|15124.1|15122.1|15125.9|15123.9|15123.4|15121.4|99
1629168000000|2021-08-17 02:40:00|15124.6|15122.6|15123.9|15121.9|15125.4|15123.4|15123.6|15121.6|114
1629168300000|2021-08-17 02:45:00|15123.7|15121.7|15125.9|15123.9|15126.7|15124.7|15122.4|15120.4|146
1629168600000|2021-08-17 02:50:00|15126|15124|15125.6|15123.6|15126.5|15124.5|15124|15122|75
1629168900000|2021-08-17 02:55:00|15125.5|15123.5|15123.9|15121.9|15126.7|15124.7|15123.4|15121.4|109
1629169200000|2021-08-17 03:00:00|15123.7|15121.7|15124.1|15122.1|15124.4|15122.4|15122.2|15120.2|89
1629169500000|2021-08-17 03:05:00|15124|15122|15122.1|15120.1|15124.1|15122.1|15122.1|15120.1|108
1629169800000|2021-08-17 03:10:00|15122|15120|15120.9|15118.9|15122.1|15120.1|15120|15118|187
1629170100000|2021-08-17 03:15:00|15121|15119|15120.4|15118.4|15121|15119|15117.5|15115.5|351
1629170400000|2021-08-17 03:20:00|15120.2|15118.2|15118.6|15116.6|15121|15119|15118.4|15116.4|139
1629170700000|2021-08-17 03:25:00|15118.7|15116.7|15118.4|15116.4|15119.7|15117.7|15117.6|15115.6|182
1629171000000|2021-08-17 03:30:00|15118.2|15116.2|15120.4|15118.4|15120.9|15118.9|15118.1|15116.1|213
1629171300000|2021-08-17 03:35:00|15120.2|15118.2|15118.7|15116.7|15121.5|15119.5|15118.4|15116.4|134
1629171600000|2021-08-17 03:40:00|15118.6|15116.6|15120.1|15118.1|15120.5|15118.5|15118.6|15116.6|145
1629171900000|2021-08-17 03:45:00|15120|15118|15119.4|15117.4|15120.7|15118.7|15118.9|15116.9|124
1629172200000|2021-08-17 03:50:00|15119.2|15117.2|15119.2|15117.2|15120.1|15118.1|15118.6|15116.6|76
1629172500000|2021-08-17 03:55:00|15119.4|15117.4|15120|15118|15120.9|15118.9|15118.7|15116.7|82
1629172800000|2021-08-17 04:00:00|15120.1|15118.1|15121.6|15119.6|15122.5|15120.5|15119.2|15117.2|137
1629173100000|2021-08-17 04:05:00|15121.7|15119.7|15121.6|15119.6|15122.7|15120.7|15121.4|15119.4|76
1629173400000|2021-08-17 04:10:00|15121.5|15119.5|15123.7|15121.7|15124.9|15122.9|15121.4|15119.4|222
1629173700000|2021-08-17 04:15:00|15123.6|15121.6|15122.1|15120.1|15124.1|15122.1|15121.5|15119.5|118
1629174000000|2021-08-17 04:20:00|15122.2|15120.2|15123.1|15121.1|15123.7|15121.7|15122.1|15120.1|49
1629174300000|2021-08-17 04:25:00|15123|15121|15123.5|15121.5|15123.9|15121.9|15122.2|15120.2|61
1629174600000|2021-08-17 04:30:00|15123.4|15121.4|15123.1|15121.1|15125|15123|15122.5|15120.5|134
1629174900000|2021-08-17 04:35:00|15123.2|15121.2|15122|15120|15123.2|15121.2|15121.1|15119.1|103
1629175200000|2021-08-17 04:40:00|15121.9|15119.9|15121.9|15119.9|15123|15121|15121.5|15119.5|72
1629175500000|2021-08-17 04:45:00|15121.7|15119.7|15123.1|15121.1|15123.4|15121.4|15121.2|15119.2|72
1629175800000|2021-08-17 04:50:00|15123|15121|15122.9|15120.9|15123.4|15121.4|15121.9|15119.9|42
1629176100000|2021-08-17 04:55:00|15122.7|15120.7|15122.5|15120.5|15123.4|15121.4|15121.9|15119.9|50
1629176400000|2021-08-17 05:00:00|15122.4|15120.4|15118.1|15116.1|15123.1|15121.1|15116.1|15114.1|491
1629176700000|2021-08-17 05:05:00|15117.9|15115.9|15116.4|15114.4|15118.1|15116.1|15113.9|15111.9|475
1629177000000|2021-08-17 05:10:00|15116.5|15114.5|15116.6|15114.6|15117.7|15115.7|15114.5|15112.5|341
1629177300000|2021-08-17 05:15:00|15116.5|15114.5|15120.9|15118.9|15121.9|15119.9|15116.4|15114.4|433
1629177600000|2021-08-17 05:20:00|15120.7|15118.7|15117.2|15115.2|15121.1|15119.1|15116.4|15114.4|187
1629177900000|2021-08-17 05:25:00|15117.4|15115.4|15118.5|15116.5|15120.1|15118.1|15116.7|15114.7|119
1629178200000|2021-08-17 05:30:00|15118.6|15116.6|15117.9|15115.9|15119.1|15117.1|15116|15114|211
1629178500000|2021-08-17 05:35:00|15117.7|15115.7|15116.4|15114.4|15117.9|15115.9|15115.7|15113.7|285
1629178800000|2021-08-17 05:40:00|15116.2|15114.2|15112.9|15110.9|15116.2|15114.2|15112.6|15110.6|326
1629179100000|2021-08-17 05:45:00|15112.7|15110.7|15116.1|15114.1|15116.5|15114.5|15112.7|15110.7|199
1629179400000|2021-08-17 05:50:00|15116.4|15114.4|15114|15112|15117.1|15115.1|15113|15111|157
1629179700000|2021-08-17 05:55:00|15113.9|15111.9|15113.2|15111.2|15115|15113|15112.2|15110.2|240
1629180000000|2021-08-17 06:00:00|15113.4|15111.4|15115.6|15113.6|15117.2|15115.2|15110.5|15108.5|656
1629180300000|2021-08-17 06:05:00|15115.5|15113.5|15115.9|15113.9|15118.2|15116.2|15113.7|15111.7|483
1629180600000|2021-08-17 06:10:00|15115.7|15113.7|15115.6|15113.6|15116.1|15114.1|15113.1|15111.1|255
1629180900000|2021-08-17 06:15:00|15115.4|15113.4|15114.1|15112.1|15116.1|15114.1|15111.7|15109.7|371
1629181200000|2021-08-17 06:20:00|15114|15112|15116.4|15114.4|15117.7|15115.7|15113.9|15111.9|299
1629181500000|2021-08-17 06:25:00|15116.2|15114.2|15116.6|15114.6|15117.7|15115.7|15115.1|15113.1|195
1629181800000|2021-08-17 06:30:00|15116.7|15114.7|15111.6|15109.6|15117.9|15115.9|15111.2|15109.2|348
1629182100000|2021-08-17 06:35:00|15111.7|15109.7|15108.6|15106.6|15112.4|15110.4|15106.5|15104.5|922
1629182400000|2021-08-17 06:40:00|15108.7|15106.7|15108.4|15106.4|15109.4|15107.4|15105.7|15103.7|309
1629182700000|2021-08-17 06:45:00|15108.5|15106.5|15102.9|15100.9|15108.9|15106.9|15101.5|15099.5|533
1629183000000|2021-08-17 06:50:00|15102.7|15100.7|15107.9|15105.9|15108.6|15106.6|15102.7|15100.7|290
1629183300000|2021-08-17 06:55:00|15107.5|15105.5|15106|15104|15109.5|15107.5|15104.6|15102.6|475
1629183600000|2021-08-17 07:00:00|15105.2|15103.2|15103.1|15101.1|15109.4|15107.4|15100.1|15098.1|831
1629183900000|2021-08-17 07:05:00|15103.2|15101.2|15088.9|15086.9|15103.7|15101.7|15084.7|15082.7|1443
1629184200000|2021-08-17 07:10:00|15089.1|15087.1|15076.2|15074.2|15089.1|15087.1|15070.6|15068.6|1737
1629184500000|2021-08-17 07:15:00|15076.4|15074.4|15078.7|15076.7|15080.4|15078.4|15067.6|15065.6|1593
1629184800000|2021-08-17 07:20:00|15078.6|15076.6|15077.6|15075.6|15083.9|15081.9|15075.9|15073.9|1390
1629185100000|2021-08-17 07:25:00|15077.7|15075.7|15083.5|15081.5|15085|15083|15074.6|15072.6|753
1629185400000|2021-08-17 07:30:00|15083.6|15081.6|15085.9|15083.9|15087.9|15085.9|15080.5|15078.5|714
1629185700000|2021-08-17 07:35:00|15086|15084|15088.4|15086.4|15088.9|15086.9|15085|15083|624
1629186000000|2021-08-17 07:40:00|15088.5|15086.5|15090.4|15088.4|15095.1|15093.1|15088.5|15086.5|983
1629186300000|2021-08-17 07:45:00|15090.5|15088.5|15089.6|15087.6|15094.5|15092.5|15089.1|15087.1|408
1629186600000|2021-08-17 07:50:00|15089.5|15087.5|15079.2|15077.2|15091.6|15089.6|15079|15077|572
1629186900000|2021-08-17 07:55:00|15079.1|15077.1|15083.2|15081.2|15087.6|15085.6|15074.1|15072.1|854
1629187200000|2021-08-17 08:00:00|15083.4|15081.4|15090.2|15088.2|15092.6|15090.6|15083.4|15081.4|1069
1629187500000|2021-08-17 08:05:00|15090.1|15088.1|15085.4|15083.4|15092.9|15090.9|15082.1|15080.1|528
1629187800000|2021-08-17 08:10:00|15085.1|15083.1|15089.1|15087.1|15090.9|15088.9|15081.7|15079.7|529
1629188100000|2021-08-17 08:15:00|15089.2|15087.2|15085.6|15083.6|15093.7|15091.7|15085.4|15083.4|390
1629188400000|2021-08-17 08:20:00|15085.9|15083.9|15091.9|15089.9|15091.9|15089.9|15081.5|15079.5|589
1629188700000|2021-08-17 08:25:00|15092|15090|15084.6|15082.6|15092.2|15090.2|15084.1|15082.1|292
1629189000000|2021-08-17 08:30:00|15084.5|15082.5|15084.7|15082.7|15087.6|15085.6|15083.1|15081.1|277
1629189300000|2021-08-17 08:35:00|15084.6|15082.6|15089.4|15087.4|15089.6|15087.6|15080.9|15078.9|443
1629189600000|2021-08-17 08:40:00|15089.2|15087.2|15086.2|15084.2|15091.9|15089.9|15086.1|15084.1|397
1629189900000|2021-08-17 08:45:00|15086.1|15084.1|15089.4|15087.4|15091.2|15089.2|15086.1|15084.1|263
1629190200000|2021-08-17 08:50:00|15089.2|15087.2|15087.1|15085.1|15089.6|15087.6|15085.7|15083.7|153
1629190500000|2021-08-17 08:55:00|15087|15085|15089.6|15087.6|15090.9|15088.9|15084|15082|354
1629190800000|2021-08-17 09:00:00|15089.5|15087.5|15085.1|15083.1|15091.5|15089.5|15085.1|15083.1|313
1629191100000|2021-08-17 09:05:00|15085|15083|15093.5|15091.5|15094.2|15092.2|15084.7|15082.7|411
1629191400000|2021-08-17 09:10:00|15093.6|15091.6|15097.1|15095.1|15100.6|15098.6|15093.2|15091.2|714
1629191700000|2021-08-17 09:15:00|15097.2|15095.2|15095.7|15093.7|15099.4|15097.4|15093.7|15091.7|284
1629192000000|2021-08-17 09:20:00|15095.9|15093.9|15099.1|15097.1|15099.6|15097.6|15094.7|15092.7|338
1629192300000|2021-08-17 09:25:00|15099.2|15097.2|15094.9|15092.9|15099.2|15097.2|15094.9|15092.9|273
1629192600000|2021-08-17 09:30:00|15095|15093|15089.4|15087.4|15095.7|15093.7|15088.9|15086.9|428
1629192900000|2021-08-17 09:35:00|15089.5|15087.5|15086.9|15084.9|15090.6|15088.6|15086.7|15084.7|231
1629193200000|2021-08-17 09:40:00|15086.7|15084.7|15082.4|15080.4|15087.4|15085.4|15076.9|15074.9|832
1629193500000|2021-08-17 09:45:00|15082.2|15080.2|15085.1|15083.1|15086.9|15084.9|15080.5|15078.5|631
1629193800000|2021-08-17 09:50:00|15085|15083|15083.7|15081.7|15085.2|15083.2|15078.7|15076.7|343
1629194100000|2021-08-17 09:55:00|15083.9|15081.9|15084.1|15082.1|15086.4|15084.4|15082.1|15080.1|170
1629194400000|2021-08-17 10:00:00|15084.2|15082.2|15087.7|15085.7|15090|15088|15080.6|15078.6|913
1629194700000|2021-08-17 10:05:00|15087.6|15085.6|15086.7|15084.7|15091.9|15089.9|15084.9|15082.9|475
1629195000000|2021-08-17 10:10:00|15086.6|15084.6|15089.4|15087.4|15090.1|15088.1|15086.1|15084.1|176
1629195300000|2021-08-17 10:15:00|15089.2|15087.2|15090.4|15088.4|15092.9|15090.9|15087.9|15085.9|508
1629195600000|2021-08-17 10:20:00|15090.1|15088.1|15094.9|15092.9|15095.4|15093.4|15090.1|15088.1|337
1629195900000|2021-08-17 10:25:00|15094.7|15092.7|15093|15091|15096.9|15094.9|15091.2|15089.2|298
1629196200000|2021-08-17 10:30:00|15092.9|15090.9|15093.4|15091.4|15096.6|15094.6|15087.6|15085.6|550
1629196500000|2021-08-17 10:35:00|15093.5|15091.5|15085.6|15083.6|15095.1|15093.1|15083.7|15081.7|577
1629196800000|2021-08-17 10:40:00|15085.5|15083.5|15084.5|15082.5|15085.6|15083.6|15081.9|15079.9|309
1629197100000|2021-08-17 10:45:00|15084.4|15082.4|15086.7|15084.7|15089.7|15087.7|15082.7|15080.7|273
1629197400000|2021-08-17 10:50:00|15086.9|15084.9|15093.7|15091.7|15093.7|15091.7|15086|15084|311
1629197700000|2021-08-17 10:55:00|15093.6|15091.6|15092.5|15090.5|15097|15095|15091.2|15089.2|501
1629198000000|2021-08-17 11:00:00|15092.4|15090.4|15093.4|15091.4|15095.5|15093.5|15090|15088|392
1629198300000|2021-08-17 11:05:00|15093.2|15091.2|15090|15088|15095.7|15093.7|15089.2|15087.2|344
1629198600000|2021-08-17 11:10:00|15089.9|15087.9|15088.9|15086.9|15091.1|15089.1|15084.7|15082.7|369
1629198900000|2021-08-17 11:15:00|15088.6|15086.6|15083.2|15081.2|15090.1|15088.1|15076.1|15074.1|938
1629199200000|2021-08-17 11:20:00|15083.4|15081.4|15082.4|15080.4|15085.5|15083.5|15078.9|15076.9|593
1629199500000|2021-08-17 11:25:00|15082.7|15080.7|15085.2|15083.2|15085.9|15083.9|15081|15079|404
1629199800000|2021-08-17 11:30:00|15085.1|15083.1|15087.6|15085.6|15087.9|15085.9|15081.2|15079.2|412
1629200100000|2021-08-17 11:35:00|15087.5|15085.5|15090.4|15088.4|15093.1|15091.1|15087|15085|692
1629200400000|2021-08-17 11:40:00|15090.2|15088.2|15085.9|15083.9|15090.4|15088.4|15085|15083|391
1629200700000|2021-08-17 11:45:00|15085.7|15083.7|15090.5|15088.5|15090.5|15088.5|15082.2|15080.2|518
1629201000000|2021-08-17 11:50:00|15090.2|15088.2|15091.6|15089.6|15092.9|15090.9|15089|15087|536
1629201300000|2021-08-17 11:55:00|15091.7|15089.7|15088.6|15086.6|15091.9|15089.9|15088.6|15086.6|329
1629201600000|2021-08-17 12:00:00|15088.1|15086.1|15084.9|15082.9|15088.2|15086.2|15083.1|15081.1|718
1629201900000|2021-08-17 12:05:00|15084.7|15082.7|15086.4|15084.4|15088.6|15086.6|15084.2|15082.2|324
1629202200000|2021-08-17 12:10:00|15086.5|15084.5|15083.9|15081.9|15088.4|15086.4|15081|15079|601
1629202500000|2021-08-17 12:15:00|15084|15082|15075.4|15073.4|15084|15082|15075.1|15073.1|860
1629202800000|2021-08-17 12:20:00|15075.5|15073.5|15073.1|15071.1|15076.7|15074.7|15071.5|15069.5|772
1629203100000|2021-08-17 12:25:00|15073|15071|15065.5|15063.5|15073.6|15071.6|15058|15056|1664
1629203400000|2021-08-17 12:30:00|15065.6|15063.6|15049.6|15047.6|15070.9|15068.9|15045.1|15043.1|3436
1629203700000|2021-08-17 12:35:00|15049.1|15047.1|15060.2|15058.2|15060.5|15058.5|15042.1|15040.1|2339
1629204000000|2021-08-17 12:40:00|15060.4|15058.4|15059.6|15057.6|15064.9|15062.9|15057.5|15055.5|2448
1629204300000|2021-08-17 12:45:00|15059.5|15057.5|15063.5|15061.5|15064.4|15062.4|15057.6|15055.6|997
1629204600000|2021-08-17 12:50:00|15063.7|15061.7|15061.1|15059.1|15065.4|15063.4|15059.7|15057.7|716
1629204900000|2021-08-17 12:55:00|15061.2|15059.2|15057.1|15055.1|15063.6|15061.6|15054.1|15052.1|1053
1629205200000|2021-08-17 13:00:00|15056.9|15054.9|15054.9|15052.9|15057|15055|15043.5|15041.5|2273
1629205500000|2021-08-17 13:05:00|15055.1|15053.1|15038.1|15036.1|15055.1|15053.1|15035.9|15033.9|2552
1629205800000|2021-08-17 13:10:00|15038.4|15036.4|15044.7|15042.7|15045.9|15043.9|15033.9|15031.9|1622
1629206100000|2021-08-17 13:15:00|15044.6|15042.6|15034.2|15032.2|15044.7|15042.7|15028.4|15026.4|2267
1629206400000|2021-08-17 13:20:00|15034.4|15032.4|15037.4|15035.4|15037.9|15035.9|15024.2|15022.2|2310
1629206700000|2021-08-17 13:25:00|15037.7|15035.7|15027.4|15025.4|15038.9|15036.9|15026.5|15024.5|2703
1629207000000|2021-08-17 13:30:00|15026.9|15025.9|15018.1|15017.1|15029.2|15028.2|14980.9|14979.9|26950
1629207300000|2021-08-17 13:35:00|15018|15017|15029.9|15028.9|15037.6|15036.6|14995.6|14994.6|16074
1629207600000|2021-08-17 13:40:00|15030.6|15029.6|15039.1|15038.1|15048.5|15047.5|14996.6|14995.6|16695
1629207900000|2021-08-17 13:45:00|15039|15038|15041.6|15040.6|15051|15050|15028.1|15027.1|10933
1629208200000|2021-08-17 13:50:00|15041.5|15040.5|14989.7|14988.7|15041.5|15040.5|14982.2|14981.2|15703
1629208500000|2021-08-17 13:55:00|14989.9|14988.9|14985.5|14984.5|14995.6|14994.6|14963.9|14962.9|14108
1629208800000|2021-08-17 14:00:00|14985.6|14984.6|14985.4|14984.4|14997.4|14996.4|14957.2|14956.2|13157
1629209100000|2021-08-17 14:05:00|14985.6|14984.6|14981.4|14980.4|14993.1|14992.1|14969.7|14968.7|9814
1629209400000|2021-08-17 14:10:00|14983.3|14982.3|14997.2|14996.2|15008.3|15007.3|14963.6|14962.6|11245
1629209700000|2021-08-17 14:15:00|14997.3|14996.3|14981.8|14980.8|15003.1|15002.1|14973.8|14972.8|8137
1629210000000|2021-08-17 14:20:00|14981.7|14980.7|14994.5|14993.5|14997.5|14996.5|14973.3|14972.3|7482
1629210300000|2021-08-17 14:25:00|14994.6|14993.6|15024.1|15023.1|15031.2|15030.2|14989.8|14988.8|10132
1629210600000|2021-08-17 14:30:00|15024|15023|15007.6|15006.6|15024|15023|15007.2|15006.2|8438
1629210900000|2021-08-17 14:35:00|15007.7|15006.7|15032.1|15031.1|15041.3|15040.3|15007.7|15006.7|9878
1629211200000|2021-08-17 14:40:00|15032.2|15031.2|15060.7|15059.7|15064.7|15063.7|15030.1|15029.1|10327
1629211500000|2021-08-17 14:45:00|15059.8|15058.8|15062.1|15061.1|15066.6|15065.6|15054|15053|6803
1629211800000|2021-08-17 14:50:00|15062.5|15061.5|15052.1|15051.1|15068.6|15067.6|15050|15049|6904
1629212100000|2021-08-17 14:55:00|15051.6|15050.6|15037|15036|15053.6|15052.6|15033.1|15032.1|6876
1629212400000|2021-08-17 15:00:00|15037.1|15036.1|15021|15020|15040.3|15039.3|15016.8|15015.8|8404
1629212700000|2021-08-17 15:05:00|15020.8|15019.8|15016.3|15015.3|15022|15021|15007|15006|6524
1629213000000|2021-08-17 15:10:00|15016.2|15015.2|15024.5|15023.5|15027.3|15026.3|15001.6|15000.6|7445
1629213300000|2021-08-17 15:15:00|15024.8|15023.8|15026.3|15025.3|15029.6|15028.6|15005.1|15004.1|6406
1629213600000|2021-08-17 15:20:00|15026.2|15025.2|15017|15016|15028.6|15027.6|15012.8|15011.8|4603
1629213900000|2021-08-17 15:25:00|15016.8|15015.8|14994.6|14993.6|15018.5|15017.5|14988.2|14987.2|7276
1629214200000|2021-08-17 15:30:00|14993.7|14992.7|15008.7|15007.7|15010.7|15009.7|14984.2|14983.2|6588
1629214500000|2021-08-17 15:35:00|15008.5|15007.5|14991.5|14990.5|15011.1|15010.1|14989|14988|4519
1629214800000|2021-08-17 15:40:00|14991.7|14990.7|14988.2|14987.2|14993.7|14992.7|14978.6|14977.6|5176
1629215100000|2021-08-17 15:45:00|14988.3|14987.3|14995.8|14994.8|14996.2|14995.2|14984.3|14983.3|4419
1629215400000|2021-08-17 15:50:00|14995.7|14994.7|14968.1|14967.1|14995.7|14994.7|14967.6|14966.6|6000
1629215700000|2021-08-17 15:55:00|14968|14967|14950.8|14949.8|14968.1|14967.1|14948.7|14947.7|11492
1629216000000|2021-08-17 16:00:00|14951|14950|14940.7|14939.7|14951.6|14950.6|14939.7|14938.7|9804
1629216300000|2021-08-17 16:05:00|14940.8|14939.8|14955.5|14954.5|14966.7|14965.7|14939.2|14938.2|8200
1629216600000|2021-08-17 16:10:00|14955.1|14954.1|14963.8|14962.8|14970.1|14969.1|14944.6|14943.6|6176
1629216900000|2021-08-17 16:15:00|14963.7|14962.7|14955.1|14954.1|14964.2|14963.2|14942.6|14941.6|6467
1629217200000|2021-08-17 16:20:00|14954.8|14953.8|14960.8|14959.8|14966.7|14965.7|14946.8|14945.8|6857
1629217500000|2021-08-17 16:25:00|14961.3|14960.3|14985.1|14984.1|14985.6|14984.6|14955|14954|7499
1629217800000|2021-08-17 16:30:00|14985|14984|14962.3|14961.3|14985|14984|14958.6|14957.6|5983
1629218100000|2021-08-17 16:35:00|14962.2|14961.2|14948.1|14947.1|14966.7|14965.7|14943.3|14942.3|7469
1629218400000|2021-08-17 16:40:00|14946.6|14945.6|14937.1|14936.1|14948.2|14947.2|14922.9|14921.9|10753
1629218700000|2021-08-17 16:45:00|14937.2|14936.2|14919.1|14918.1|14939.7|14938.7|14915.6|14914.6|7723
1629219000000|2021-08-17 16:50:00|14919.2|14918.2|14920.9|14919.9|14939.7|14938.7|14912|14911|8624
1629219300000|2021-08-17 16:55:00|14920.7|14919.7|14913|14912|14922.5|14921.5|14907.5|14906.5|6822
1629219600000|2021-08-17 17:00:00|14913.1|14912.1|14928.5|14927.5|14935|14934|14906.2|14905.2|8115
1629219900000|2021-08-17 17:05:00|14929|14928|14944.7|14943.7|14947|14946|14916.4|14915.4|7482
1629220200000|2021-08-17 17:10:00|14944.6|14943.6|14947.9|14946.9|14949.9|14948.9|14931.2|14930.2|5867
1629220500000|2021-08-17 17:15:00|14947.7|14946.7|14931.6|14930.6|14949.4|14948.4|14929.2|14928.2|5124
1629220800000|2021-08-17 17:20:00|14931.5|14930.5|14938.6|14937.6|14944.7|14943.7|14931.4|14930.4|3922
1629221100000|2021-08-17 17:25:00|14938.7|14937.7|14960.9|14959.9|14963|14962|14932.1|14931.1|4569
1629221400000|2021-08-17 17:30:00|14961|14960|14951.9|14950.9|14962.9|14961.9|14945.2|14944.2|3672
1629221700000|2021-08-17 17:35:00|14952|14951|14929.6|14928.6|14952.1|14951.1|14928.2|14927.2|4067
1629222000000|2021-08-17 17:40:00|14929.5|14928.5|14928.5|14927.5|14934.1|14933.1|14921.9|14920.9|4258
1629222300000|2021-08-17 17:45:00|14928.6|14927.6|14919.1|14918.1|14928.6|14927.6|14913.1|14912.1|3755
1629222600000|2021-08-17 17:50:00|14919.2|14918.2|14926.4|14925.4|14935.2|14934.2|14914.2|14913.2|5344
1629222900000|2021-08-17 17:55:00|14926.2|14925.2|14949.6|14948.6|14951.7|14950.7|14923.5|14922.5|5040
1629223200000|2021-08-17 18:00:00|14949.5|14948.5|14967.7|14966.7|14972.2|14971.2|14948|14947|6530
1629223500000|2021-08-17 18:05:00|14967.5|14966.5|14970|14969|14975.7|14974.7|14966.9|14965.9|4328
1629223800000|2021-08-17 18:10:00|14969.9|14968.9|14974.6|14973.6|14977.6|14976.6|14961.9|14960.9|4131
1629224100000|2021-08-17 18:15:00|14974.7|14973.7|14971.4|14970.4|14981.2|14980.2|14969.2|14968.2|3367
1629224400000|2021-08-17 18:20:00|14971.5|14970.5|14973.1|14972.1|14973.9|14972.9|14956.9|14955.9|5215
1629224700000|2021-08-17 18:25:00|14973.2|14972.2|14966.1|14965.1|14973.2|14972.2|14960.7|14959.7|3101
1629225000000|2021-08-17 18:30:00|14966.2|14965.2|14964.1|14963.1|14978.9|14977.9|14957.6|14956.6|5492
1629225300000|2021-08-17 18:35:00|14964.2|14963.2|14946.2|14945.2|14964.2|14963.2|14945.6|14944.6|5462
1629225600000|2021-08-17 18:40:00|14945.9|14944.9|14963.9|14962.9|14964|14963|14943.5|14942.5|4516
1629225900000|2021-08-17 18:45:00|14964|14963|14970.6|14969.6|14977.9|14976.9|14956.6|14955.6|5903
1629226200000|2021-08-17 18:50:00|14970.5|14969.5|14961.9|14960.9|14979|14978|14960.5|14959.5|4615
1629226500000|2021-08-17 18:55:00|14961.5|14960.5|14988.2|14987.2|14992.4|14991.4|14961|14960|6753
1629226800000|2021-08-17 19:00:00|14988|14987|14992.4|14991.4|14996.9|14995.9|14988|14987|5785
1629227100000|2021-08-17 19:05:00|14992.1|14991.1|14997|14996|14998.1|14997.1|14986.4|14985.4|5122
1629227400000|2021-08-17 19:10:00|14997.2|14996.2|14979.2|14978.2|15002.2|15001.2|14978.9|14977.9|6010
1629227700000|2021-08-17 19:15:00|14979.7|14978.7|14983.9|14982.9|14987.7|14986.7|14974.9|14973.9|4972
1629228000000|2021-08-17 19:20:00|14982.6|14981.6|14978.6|14977.6|14993|14992|14975.4|14974.4|5421
1629228300000|2021-08-17 19:25:00|14978.5|14977.5|14983.4|14982.4|14986|14985|14976|14975|4125
1629228600000|2021-08-17 19:30:00|14983.1|14982.1|14981.6|14980.6|14997.7|14996.7|14979.2|14978.2|6440
1629228900000|2021-08-17 19:35:00|14981.5|14980.5|14978.1|14977.1|14991.7|14990.7|14977.6|14976.6|5369
1629229200000|2021-08-17 19:40:00|14977.9|14976.9|14974.6|14973.6|14981|14980|14963.7|14962.7|7894
1629229500000|2021-08-17 19:45:00|14974.5|14973.5|14979.9|14978.9|14987.1|14986.1|14967.4|14966.4|5059
1629229800000|2021-08-17 19:50:00|14980|14979|14987.7|14986.7|15000.9|14999.9|14980|14979|9822
1629230100000|2021-08-17 19:55:00|14987.9|14986.9|15008.7|15007.7|15009.9|15008.9|14987.4|14986.4|14127
1629230400000|2021-08-17 20:00:00|15005.8|15004.8|14988.2|14986.2|15009.1|15007.1|14987.6|14985.6|4601
1629230700000|2021-08-17 20:05:00|14988.1|14986.1|14991.2|14989.2|14993.3|14991.3|14987.1|14985.1|1482
1629231000000|2021-08-17 20:10:00|14991.3|14989.3|14984.9|14982.9|14991.8|14989.8|14984.9|14982.9|1446
1629231300000|2021-08-17 20:15:00|14984.6|14982.6|14985.9|14983.9|14988.6|14986.6|14984.3|14982.3|305
1629231600000|2021-08-17 20:20:00|14985.8|14983.8|14985.6|14983.6|14986.3|14984.3|14984.3|14982.3|186
1629231900000|2021-08-17 20:25:00|14985.4|14983.4|14977.2|14975.2|14985.7|14983.7|14976.9|14974.9|861
1629232200000|2021-08-17 20:30:00|14977.3|14975.3|14970.9|14968.9|14978.7|14976.7|14970.1|14968.1|493
1629232500000|2021-08-17 20:35:00|14971.1|14969.1|14972.2|14970.2|14975.4|14973.4|14971.1|14969.1|414
1629232800000|2021-08-17 20:40:00|14972.1|14970.1|14972.4|14970.4|14976.2|14974.2|14971.4|14969.4|234
1629233100000|2021-08-17 20:45:00|14972.6|14970.6|14970.7|14968.7|14975.1|14973.1|14970.7|14968.7|370
1629233400000|2021-08-17 20:50:00|14970.8|14968.8|14970.7|14968.7|14972.1|14970.1|14968.1|14966.1|416
1629233700000|2021-08-17 20:55:00|14970.8|14968.8|14975.5|14970.5|14976.2|14974.2|14970.7|14968.7|270
1629234000000|2021-08-17 21:00:00|14975.6|14970.6|14976.2|14971.2|14976.2|14971.2|14975.6|14970.6|0
1629234300000|2021-08-17 21:05:00|14976.1|14971.1|14976.1|14971.1|14976.4|14971.4|14975|14970|0
1629234600000|2021-08-17 21:10:00|14976.4|14971.4|14975.7|14970.7|14976.4|14971.4|14975.5|14970.5|0
1629234900000|2021-08-17 21:15:00|14975.8|14970.8|14977.1|14972.1|14977.5|14972.5|14975.7|14970.7|0
1629235200000|2021-08-17 21:20:00|14977|14972|14976.6|14971.6|14977|14972|14975.7|14970.7|0
1629235500000|2021-08-17 21:25:00|14976.1|14971.1|14976.4|14971.4|14976.4|14971.4|14976.1|14971.1|0
1629235800000|2021-08-17 21:30:00|14976.3|14971.3|14975.5|14970.5|14976.3|14971.3|14974.7|14969.7|0
1629236100000|2021-08-17 21:35:00|14975.4|14970.4|14975.6|14970.6|14975.6|14970.6|14975.2|14970.2|0
1629236400000|2021-08-17 21:40:00|14975.5|14970.5|14975|14970|14975.7|14970.7|14974.6|14969.6|0
1629236700000|2021-08-17 21:45:00|14975.5|14970.5|14975.4|14970.4|14975.7|14970.7|14974.8|14969.8|0
1629237000000|2021-08-17 21:50:00|14975.3|14970.3|14975|14970|14975.9|14970.9|14974.7|14969.7|0
1629237300000|2021-08-17 21:55:00|14975.1|14970.1|14975.6|14970.6|14975.6|14970.6|14974.9|14969.9|0
1629237600000|2021-08-17 22:00:00|14975.9|14973.9|14978.2|14976.2|14980.2|14978.2|14971.2|14969.2|385
1629237900000|2021-08-17 22:05:00|14978.3|14976.3|14981.7|14979.7|14981.8|14979.8|14978.3|14976.3|217
1629238200000|2021-08-17 22:10:00|14981.8|14979.8|14981.1|14979.1|14983.3|14981.3|14978.4|14976.4|158
1629238500000|2021-08-17 22:15:00|14980.9|14978.9|14977.9|14975.9|14981.1|14979.1|14977.2|14975.2|110
1629238800000|2021-08-17 22:20:00|14978.1|14976.1|14977.2|14975.2|14979.7|14977.7|14976.9|14974.9|195
1629239100000|2021-08-17 22:25:00|14977.1|14975.1|14975.8|14973.8|14979.6|14977.6|14975.3|14973.3|178
1629239400000|2021-08-17 22:30:00|14975.9|14973.9|14977.4|14975.4|14977.7|14975.7|14975.4|14973.4|210
1629239700000|2021-08-17 22:35:00|14977.3|14975.3|14979.3|14977.3|14979.4|14977.4|14975.1|14973.1|171
1629240000000|2021-08-17 22:40:00|14979.4|14977.4|14971.4|14969.4|14980.1|14978.1|14970.9|14968.9|308
1629240300000|2021-08-17 22:45:00|14971.2|14969.2|14968.1|14966.1|14972.3|14970.3|14964.4|14962.4|521
1629240600000|2021-08-17 22:50:00|14968.4|14966.4|14973.2|14971.2|14973.2|14971.2|14968.4|14966.4|215
1629240900000|2021-08-17 22:55:00|14973.1|14971.1|14972.9|14970.9|14974.3|14972.3|14971.9|14969.9|116
1629241200000|2021-08-17 23:00:00|14972.8|14970.8|14974.9|14972.9|14976.6|14974.6|14972.8|14970.8|292
1629241500000|2021-08-17 23:05:00|14975.2|14973.2|14973.9|14971.9|14975.4|14973.4|14970.3|14968.3|272
1629241800000|2021-08-17 23:10:00|14973.8|14971.8|14972.4|14970.4|14975.8|14973.8|14972.4|14970.4|95
1629242100000|2021-08-17 23:15:00|14972.6|14970.6|14971.2|14969.2|14973.3|14971.3|14968.6|14966.6|164
1629242400000|2021-08-17 23:20:00|14970.9|14968.9|14971.4|14969.4|14972.1|14970.1|14970.3|14968.3|79
1629242700000|2021-08-17 23:25:00|14971.3|14969.3|14973.9|14971.9|14976.3|14974.3|14970.4|14968.4|205
1629243000000|2021-08-17 23:30:00|14973.8|14971.8|14970.2|14968.2|14973.8|14971.8|14967.8|14965.8|188
1629243300000|2021-08-17 23:35:00|14970.1|14968.1|14967.9|14965.9|14971.1|14969.1|14966.7|14964.7|192
1629243600000|2021-08-17 23:40:00|14968.2|14966.2|14968.7|14966.7|14970.4|14968.4|14967.7|14965.7|165
1629243900000|2021-08-17 23:45:00|14967.7|14965.7|14964.7|14962.7|14971.2|14969.2|14964.7|14962.7|201
1629244200000|2021-08-17 23:50:00|14964.8|14962.8|14966.1|14964.1|14968.4|14966.4|14963.1|14961.1|320
1629244500000|2021-08-17 23:55:00|14966.2|14964.2|14962.7|14960.7|14966.3|14964.3|14961.3|14959.3|329
1629244800000|2021-08-18 00:00:00|14962.6|14960.6|14959.4|14957.4|14965.7|14963.7|14957.8|14955.8|742
1629245100000|2021-08-18 00:05:00|14959.6|14957.6|14965.3|14963.3|14965.8|14963.8|14957.3|14955.3|339
1629245400000|2021-08-18 00:10:00|14965.2|14963.2|14969.4|14967.4|14970.6|14968.6|14965.2|14963.2|388
1629245700000|2021-08-18 00:15:00|14969.6|14967.6|14970.2|14968.2|14974.9|14972.9|14968.9|14966.9|511
1629246000000|2021-08-18 00:20:00|14970.6|14968.6|14967.3|14965.3|14971.7|14969.7|14966.8|14964.8|261
1629246300000|2021-08-18 00:25:00|14966.9|14964.9|14971.1|14969.1|14973.3|14971.3|14965.3|14963.3|291
1629246600000|2021-08-18 00:30:00|14971.2|14969.2|14976.6|14974.6|14978.4|14976.4|14971.2|14969.2|452
1629246900000|2021-08-18 00:35:00|14976.4|14974.4|14975.4|14973.4|14978.3|14976.3|14974.9|14972.9|235
1629247200000|2021-08-18 00:40:00|14975.6|14973.6|14981.4|14979.4|14984.3|14982.3|14974.9|14972.9|398
1629247500000|2021-08-18 00:45:00|14981.3|14979.3|14981.2|14979.2|14984.1|14982.1|14980.3|14978.3|363
1629247800000|2021-08-18 00:50:00|14981.3|14979.3|14980.4|14978.4|14983.9|14981.9|14979.2|14977.2|333
1629248100000|2021-08-18 00:55:00|14980.3|14978.3|14981.2|14979.2|14981.9|14979.9|14979.1|14977.1|257
1629248400000|2021-08-18 01:00:00|14981.1|14979.1|14988.2|14986.2|14988.9|14986.9|14979.2|14977.2|634
1629248700000|2021-08-18 01:05:00|14988.1|14986.1|14990.2|14988.2|14991.9|14989.9|14987.3|14985.3|435
1629249000000|2021-08-18 01:10:00|14990.3|14988.3|14997.4|14995.4|14997.8|14995.8|14990.2|14988.2|517
1629249300000|2021-08-18 01:15:00|14997.3|14995.3|14998.1|14996.1|15000.2|14998.2|14996.6|14994.6|676
1629249600000|2021-08-18 01:20:00|14997.9|14995.9|14994.2|14992.2|14998.6|14996.6|14994.2|14992.2|363
1629249900000|2021-08-18 01:25:00|14994.3|14992.3|14993.4|14991.4|14997.9|14995.9|14992.8|14990.8|375
1629250200000|2021-08-18 01:30:00|14993.3|14991.3|14995.6|14993.6|14998.3|14996.3|14991.8|14989.8|526
1629250500000|2021-08-18 01:35:00|14995.7|14993.7|14992.6|14990.6|14997.2|14995.2|14992.3|14990.3|293
1629250800000|2021-08-18 01:40:00|14992.3|14990.3|14987.9|14985.9|14993.1|14991.1|14985.2|14983.2|620
1629251100000|2021-08-18 01:45:00|14988.1|14986.1|14990.7|14988.7|14991.6|14989.6|14987.4|14985.4|319
1629251400000|2021-08-18 01:50:00|14990.8|14988.8|14988.4|14986.4|14993.7|14991.7|14988.4|14986.4|239
1629251700000|2021-08-18 01:55:00|14988.3|14986.3|14988.4|14986.4|14989.1|14987.1|14986.7|14984.7|258
1629252000000|2021-08-18 02:00:00|14988.6|14986.6|14990.8|14988.8|14992.7|14990.7|14986.9|14984.9|319
1629252300000|2021-08-18 02:05:00|14990.7|14988.7|14993.2|14991.2|14994.4|14992.4|14988.8|14986.8|262
1629252600000|2021-08-18 02:10:00|14993.3|14991.3|14995.3|14993.3|14995.8|14993.8|14993.2|14991.2|256
1629252900000|2021-08-18 02:15:00|14995.2|14993.2|14997.2|14995.2|15000.6|14998.6|14995.2|14993.2|477
1629253200000|2021-08-18 02:20:00|14997.1|14995.1|14996.7|14994.7|14998.9|14996.9|14996.6|14994.6|161
1629253500000|2021-08-18 02:25:00|14996.8|14994.8|15000.8|14998.8|15003.4|15001.4|14996.7|14994.7|469
1629253800000|2021-08-18 02:30:00|15000.9|14998.9|15003.3|15001.3|15003.9|15001.9|15000.9|14998.9|266
1629254100000|2021-08-18 02:35:00|15003.4|15001.4|15007.2|15005.2|15007.6|15005.6|15002.9|15000.9|422
1629254400000|2021-08-18 02:40:00|15007.1|15005.1|15005.7|15003.7|15007.4|15005.4|15002.2|15000.2|287
1629254700000|2021-08-18 02:45:00|15005.9|15003.9|15007.2|15005.2|15008.1|15006.1|15004.2|15002.2|261
1629255000000|2021-08-18 02:50:00|15007.3|15005.3|15003.4|15001.4|15009.4|15007.4|15003.2|15001.2|474
1629255300000|2021-08-18 02:55:00|15003.3|15001.3|15005.6|15003.6|15005.6|15003.6|15001.2|14999.2|419
1629255600000|2021-08-18 03:00:00|15005.7|15003.7|15014.2|15012.2|15014.9|15012.9|15005.7|15003.7|667
1629255900000|2021-08-18 03:05:00|15014.3|15012.3|15009.7|15007.7|15016.4|15014.4|15007.1|15005.1|620
1629256200000|2021-08-18 03:10:00|15009.8|15007.8|15012.9|15010.9|15013.4|15011.4|15009.2|15007.2|187
1629256500000|2021-08-18 03:15:00|15013.1|15011.1|15019.9|15017.9|15020.7|15018.7|15012.4|15010.4|564
1629256800000|2021-08-18 03:20:00|15019.4|15017.4|15020.4|15018.4|15021.1|15019.1|15017.2|15015.2|308
1629257100000|2021-08-18 03:25:00|15020.6|15018.6|15022.4|15020.4|15022.8|15020.8|15019.8|15017.8|324
1629257400000|2021-08-18 03:30:00|15022.6|15020.6|15020.7|15018.7|15024.2|15022.2|15019.9|15017.9|270
1629257700000|2021-08-18 03:35:00|15020.8|15018.8|15021.8|15019.8|15023.2|15021.2|15019.8|15017.8|143
1629258000000|2021-08-18 03:40:00|15021.7|15019.7|15019.4|15017.4|15021.8|15019.8|15017.7|15015.7|229
1629258300000|2021-08-18 03:45:00|15019.3|15017.3|15021.2|15019.2|15021.7|15019.7|15018.9|15016.9|134
1629258600000|2021-08-18 03:50:00|15021.3|15019.3|15019.7|15017.7|15022.4|15020.4|15019.6|15017.6|154
1629258900000|2021-08-18 03:55:00|15019.6|15017.6|15018.7|15016.7|15020.4|15018.4|15018.2|15016.2|144
1629259200000|2021-08-18 04:00:00|15018.8|15016.8|15019.9|15017.9|15021.7|15019.7|15018.8|15016.8|96
1629259500000|2021-08-18 04:05:00|15020.4|15018.4|15020.2|15018.2|15022.1|15020.1|15019.8|15017.8|120
1629259800000|2021-08-18 04:10:00|15020.3|15018.3|15021.9|15019.9|15022.2|15020.2|15018.8|15016.8|152
1629260100000|2021-08-18 04:15:00|15022.4|15020.4|15019.8|15017.8|15023.3|15021.3|15019.6|15017.6|155
1629260400000|2021-08-18 04:20:00|15019.7|15017.7|15024.4|15022.4|15026.2|15024.2|15018.9|15016.9|391
1629260700000|2021-08-18 04:25:00|15024.7|15022.7|15026.4|15024.4|15027.6|15025.6|15023.7|15021.7|279
1629261000000|2021-08-18 04:30:00|15026.6|15024.6|15025.4|15023.4|15027.6|15025.6|15025.3|15023.3|192
1629261300000|2021-08-18 04:35:00|15025.3|15023.3|15026.9|15024.9|15027.3|15025.3|15023.7|15021.7|245
1629261600000|2021-08-18 04:40:00|15027.1|15025.1|15022.9|15020.9|15027.1|15025.1|15021.8|15019.8|255
1629261900000|2021-08-18 04:45:00|15022.7|15020.7|15021.9|15019.9|15023.1|15021.1|15021.9|15019.9|112
1629262200000|2021-08-18 04:50:00|15021.8|15019.8|15019.9|15017.9|15023.4|15021.4|15019.4|15017.4|306
1629262500000|2021-08-18 04:55:00|15020.3|15018.3|15019.2|15017.2|15020.4|15018.4|15018.4|15016.4|218
1629262800000|2021-08-18 05:00:00|15019.1|15017.1|15022.4|15020.4|15023.1|15021.1|15018.8|15016.8|250
1629263100000|2021-08-18 05:05:00|15022.6|15020.6|15022.2|15020.2|15024.2|15022.2|15020.9|15018.9|148
1629263400000|2021-08-18 05:10:00|15022.3|15020.3|15023.4|15021.4|15026.3|15024.3|15022.2|15020.2|287
1629263700000|2021-08-18 05:15:00|15023.6|15021.6|15022.2|15020.2|15023.9|15021.9|15019.6|15017.6|219
1629264000000|2021-08-18 05:20:00|15022.1|15020.1|15020.9|15018.9|15023.7|15021.7|15020.3|15018.3|137
1629264300000|2021-08-18 05:25:00|15020.8|15018.8|15018.7|15016.7|15023.1|15021.1|15018.6|15016.6|124
1629264600000|2021-08-18 05:30:00|15018.8|15016.8|15020.3|15018.3|15021.2|15019.2|15016.9|15014.9|300
1629264900000|2021-08-18 05:35:00|15020.2|15018.2|15021.9|15019.9|15022.4|15020.4|15020.1|15018.1|82
1629265200000|2021-08-18 05:40:00|15021.8|15019.8|15020.8|15018.8|15021.9|15019.9|15020.4|15018.4|71
1629265500000|2021-08-18 05:45:00|15020.9|15018.9|15021.4|15019.4|15022.2|15020.2|15020.8|15018.8|54
1629265800000|2021-08-18 05:50:00|15021.3|15019.3|15020.2|15018.2|15021.6|15019.6|15017.8|15015.8|157
1629266100000|2021-08-18 05:55:00|15020.1|15018.1|15020.9|15018.9|15021.8|15019.8|15020.1|15018.1|113
1629266400000|2021-08-18 06:00:00|15020.8|15018.8|15019.7|15017.7|15021.7|15019.7|15016.1|15014.1|365
1629266700000|2021-08-18 06:05:00|15019.8|15017.8|15022.8|15020.8|15025.8|15023.8|15018.9|15016.9|438
1629267000000|2021-08-18 06:10:00|15022.9|15020.9|15026.1|15024.1|15026.2|15024.2|15022.9|15020.9|268
1629267300000|2021-08-18 06:15:00|15025.9|15023.9|15022.7|15020.7|15028.6|15026.6|15022.4|15020.4|321
1629267600000|2021-08-18 06:20:00|15022.6|15020.6|15019.7|15017.7|15023.1|15021.1|15018.9|15016.9|367
1629267900000|2021-08-18 06:25:00|15019.6|15017.6|15019.9|15017.9|15022.4|15020.4|15019.2|15017.2|156
1629268200000|2021-08-18 06:30:00|15020.1|15018.1|15020.9|15018.9|15022.3|15020.3|15019.7|15017.7|265
1629268500000|2021-08-18 06:35:00|15021.3|15019.3|15017.3|15015.3|15021.9|15019.9|15017.1|15015.1|231
1629268800000|2021-08-18 06:40:00|15017.7|15015.7|15015.9|15013.9|15018.7|15016.7|15015.3|15013.3|288
1629269100000|2021-08-18 06:45:00|15015.8|15013.8|15016.2|15014.2|15018.6|15016.6|15014.3|15012.3|239
1629269400000|2021-08-18 06:50:00|15016.1|15014.1|15017.1|15015.1|15017.2|15015.2|15014.2|15012.2|161
1629269700000|2021-08-18 06:55:00|15016.9|15014.9|15014.9|15012.9|15017.1|15015.1|15011.2|15009.2|322
1629270000000|2021-08-18 07:00:00|15014.8|15012.8|15021.7|15019.7|15023.4|15021.4|15014.4|15012.4|812
1629270300000|2021-08-18 07:05:00|15021.8|15019.8|15022.9|15020.9|15025.3|15023.3|15018.3|15016.3|476
1629270600000|2021-08-18 07:10:00|15023.1|15021.1|15020.9|15018.9|15025.8|15023.8|15019.3|15017.3|457
1629270900000|2021-08-18 07:15:00|15020.8|15018.8|15018.7|15016.7|15022.7|15020.7|15017.2|15015.2|401
1629271200000|2021-08-18 07:20:00|15018.6|15016.6|15014.7|15012.7|15020.6|15018.6|15013.8|15011.8|539
1629271500000|2021-08-18 07:25:00|15014.6|15012.6|15011.7|15009.7|15014.7|15012.7|15007.6|15005.6|611
1629271800000|2021-08-18 07:30:00|15011.6|15009.6|14996.4|14994.4|15012.2|15010.2|14994.3|14992.3|1197
1629272100000|2021-08-18 07:35:00|14996.3|14994.3|14997.7|14995.7|14998.8|14996.8|14993.1|14991.1|627
1629272400000|2021-08-18 07:40:00|14997.6|14995.6|14997.4|14995.4|15003.4|15001.4|14997.1|14995.1|451
1629272700000|2021-08-18 07:45:00|14997.3|14995.3|14996.7|14994.7|14997.8|14995.8|14990.2|14988.2|678
1629273000000|2021-08-18 07:50:00|14996.6|14994.6|14993.7|14991.7|14997.6|14995.6|14990.2|14988.2|373
1629273300000|2021-08-18 07:55:00|14993.8|14991.8|14992.1|14990.1|14995.8|14993.8|14988.7|14986.7|486
1629273600000|2021-08-18 08:00:00|14992.2|14990.2|15005.2|15003.2|15005.3|15003.3|14992.1|14990.1|803
1629273900000|2021-08-18 08:05:00|15005.3|15003.3|15004.2|15002.2|15008.9|15006.9|15004.2|15002.2|751
1629274200000|2021-08-18 08:10:00|15004.1|15002.1|14998.2|14996.2|15004.2|15002.2|14998.2|14996.2|591
1629274500000|2021-08-18 08:15:00|14998.3|14996.3|14988.4|14986.4|14999.6|14997.6|14987.6|14985.6|602
1629274800000|2021-08-18 08:20:00|14988.3|14986.3|14991.9|14989.9|14998.7|14996.7|14984.8|14982.8|910
1629275100000|2021-08-18 08:25:00|14991.8|14989.8|14991.7|14989.7|14996.2|14994.2|14989.4|14987.4|339
1629275400000|2021-08-18 08:30:00|14991.8|14989.8|14994.4|14992.4|14995.1|14993.1|14985.3|14983.3|523
1629275700000|2021-08-18 08:35:00|14994.3|14992.3|14995.3|14993.3|14999.4|14997.4|14990.7|14988.7|350
1629276000000|2021-08-18 08:40:00|14995.2|14993.2|14991.3|14989.3|14996.4|14994.4|14990.4|14988.4|207
1629276300000|2021-08-18 08:45:00|14991.4|14989.4|14993.6|14991.6|14994.6|14992.6|14985.9|14983.9|429
1629276600000|2021-08-18 08:50:00|14993.7|14991.7|14989.3|14987.3|14994.6|14992.6|14987.8|14985.8|282
1629276900000|2021-08-18 08:55:00|14989.4|14987.4|14993.2|14991.2|14994.9|14992.9|14984.4|14982.4|593
1629277200000|2021-08-18 09:00:00|14993.4|14991.4|14993.4|14991.4|14996.1|14994.1|14990.8|14988.8|311
1629277500000|2021-08-18 09:05:00|14993.6|14991.6|14993.2|14991.2|14995.9|14993.9|14991.4|14989.4|284
1629277800000|2021-08-18 09:10:00|14993.3|14991.3|15000.9|14998.9|15002.4|15000.4|14993.3|14991.3|559
1629278100000|2021-08-18 09:15:00|15001.1|14999.1|15007.7|15005.7|15008.4|15006.4|15000.4|14998.4|733
1629278400000|2021-08-18 09:20:00|15008.2|15006.2|15007.2|15005.2|15010.3|15008.3|15004.4|15002.4|609
1629278700000|2021-08-18 09:25:00|15007.1|15005.1|15003.2|15001.2|15010.2|15008.2|15000.8|14998.8|539
1629279000000|2021-08-18 09:30:00|15003.1|15001.1|15005.9|15003.9|15006.2|15004.2|14999.3|14997.3|341
1629279300000|2021-08-18 09:35:00|15006.1|15004.1|15003.4|15001.4|15007.8|15005.8|15003.1|15001.1|363
1629279600000|2021-08-18 09:40:00|15003.3|15001.3|15003.9|15001.9|15004.1|15002.1|15000.6|14998.6|147
1629279900000|2021-08-18 09:45:00|15004.1|15002.1|15003.4|15001.4|15004.9|15002.9|15001.4|14999.4|253
1629280200000|2021-08-18 09:50:00|15003.3|15001.3|15003.2|15001.2|15006.2|15004.2|15000.3|14998.3|296
1629280500000|2021-08-18 09:55:00|15003.3|15001.3|14998.1|14996.1|15005.1|15003.1|14996.4|14994.4|395
1629280800000|2021-08-18 10:00:00|14998.2|14996.2|14995.6|14993.6|15000.4|14998.4|14990.9|14988.9|577
1629281100000|2021-08-18 10:05:00|14995.7|14993.7|14995.2|14993.2|15000.7|14998.7|14991.3|14989.3|411
1629281400000|2021-08-18 10:10:00|14995.1|14993.1|14996.8|14994.8|15001.2|14999.2|14994.7|14992.7|386
1629281700000|2021-08-18 10:15:00|14996.7|14994.7|14992.9|14990.9|15001.1|14999.1|14992.8|14990.8|245
1629282000000|2021-08-18 10:20:00|14993.1|14991.1|14996.8|14994.8|14997.1|14995.1|14991.1|14989.1|362
1629282300000|2021-08-18 10:25:00|14996.9|14994.9|14998.9|14996.9|15001.4|14999.4|14995.9|14993.9|429
1629282600000|2021-08-18 10:30:00|14999.1|14997.1|15010.4|15008.4|15010.7|15008.7|14998.4|14996.4|872
1629282900000|2021-08-18 10:35:00|15010.6|15008.6|15015.1|15013.1|15017.9|15015.9|15010.1|15008.1|1058
1629283200000|2021-08-18 10:40:00|15014.9|15012.9|15021.9|15019.9|15023.8|15021.8|15014.9|15012.9|950
1629283500000|2021-08-18 10:45:00|15022.1|15020.1|15020.9|15018.9|15022.8|15020.8|15019.4|15017.4|303
1629283800000|2021-08-18 10:50:00|15021.1|15019.1|15030.7|15028.7|15033.6|15031.6|15020.8|15018.8|1326
1629284100000|2021-08-18 10:55:00|15030.8|15028.8|15023.9|15021.9|15031.3|15029.3|15023.8|15021.8|620
1629284400000|2021-08-18 11:00:00|15023.8|15021.8|15023.4|15021.4|15026.6|15024.6|15022.4|15020.4|395
1629284700000|2021-08-18 11:05:00|15023.6|15021.6|15033.2|15031.2|15033.8|15031.8|15022.4|15020.4|756
1629285000000|2021-08-18 11:10:00|15033.3|15031.3|15022.9|15020.9|15033.4|15031.4|15022.9|15020.9|644
1629285300000|2021-08-18 11:15:00|15023.1|15021.1|15017.9|15015.9|15023.9|15021.9|15016.8|15014.8|754
1629285600000|2021-08-18 11:20:00|15017.8|15015.8|15021.9|15019.9|15022.9|15020.9|15017.4|15015.4|364
1629285900000|2021-08-18 11:25:00|15021.8|15019.8|15018.7|15016.7|15022.4|15020.4|15018.4|15016.4|212
1629286200000|2021-08-18 11:30:00|15018.8|15016.8|15014.4|15012.4|15019.3|15017.3|15013.2|15011.2|555
1629286500000|2021-08-18 11:35:00|15014.3|15012.3|15015.9|15013.9|15016.6|15014.6|15012.3|15010.3|327
1629286800000|2021-08-18 11:40:00|15016.1|15014.1|15011.1|15009.1|15016.8|15014.8|15011.1|15009.1|327
1629287100000|2021-08-18 11:45:00|15011.2|15009.2|15014.2|15012.2|15015.9|15013.9|15009.1|15007.1|525
1629287400000|2021-08-18 11:50:00|15014.3|15012.3|15010.2|15008.2|15015.2|15013.2|15009.2|15007.2|340
1629287700000|2021-08-18 11:55:00|15010.1|15008.1|15008.7|15006.7|15011.7|15009.7|15008.3|15006.3|395
1629288000000|2021-08-18 12:00:00|15009.1|15007.1|15014.7|15012.7|15016.8|15014.8|15008.9|15006.9|723
1629288300000|2021-08-18 12:05:00|15014.9|15012.9|15005.3|15003.3|15015.4|15013.4|15005.2|15003.2|706
1629288600000|2021-08-18 12:10:00|15005.4|15003.4|15003.4|15001.4|15006.3|15004.3|15000.4|14998.4|977
1629288900000|2021-08-18 12:15:00|15003.6|15001.6|15005.3|15003.3|15008.3|15006.3|15003.2|15001.2|484
1629289200000|2021-08-18 12:20:00|15005.2|15003.2|15011.1|15009.1|15012.6|15010.6|15005.2|15003.2|563
1629289500000|2021-08-18 12:25:00|15011.6|15009.6|14999.9|14997.9|15011.8|15009.8|14997.4|14995.4|994
1629289800000|2021-08-18 12:30:00|15000.1|14998.1|14997.4|14995.4|15001.9|14999.9|14990.2|14988.2|1419
1629290100000|2021-08-18 12:35:00|14997.3|14995.3|14999.4|14997.4|15002.1|15000.1|14996.3|14994.3|664
1629290400000|2021-08-18 12:40:00|14999.6|14997.6|14995.4|14993.4|15000.4|14998.4|14991.7|14989.7|888
1629290700000|2021-08-18 12:45:00|14995.3|14993.3|14986.2|14984.2|14998.3|14996.3|14980.4|14978.4|1567
1629291000000|2021-08-18 12:50:00|14986.1|14984.1|14986.4|14984.4|14988.6|14986.6|14983.7|14981.7|637
1629291300000|2021-08-18 12:55:00|14986.6|14984.6|14986.7|14984.7|14989.4|14987.4|14985.1|14983.1|667
1629291600000|2021-08-18 13:00:00|14986.6|14984.6|14981.9|14979.9|14988.9|14986.9|14981.2|14979.2|950
1629291900000|2021-08-18 13:05:00|14982.1|14980.1|14986.4|14984.4|14987.6|14985.6|14979.7|14977.7|955
1629292200000|2021-08-18 13:10:00|14986.3|14984.3|14982.6|14980.6|14991.8|14989.8|14982.6|14980.6|1180
1629292500000|2021-08-18 13:15:00|14982.4|14980.4|14983.6|14981.6|14984.3|14982.3|14974.1|14972.1|1971
1629292800000|2021-08-18 13:20:00|14983.8|14981.8|14986.9|14984.9|14987.4|14985.4|14980.7|14978.7|997
1629293100000|2021-08-18 13:25:00|14985.6|14983.6|14984.3|14982.3|14989.1|14987.1|14979.2|14977.2|1833
1629293400000|2021-08-18 13:30:00|14983.8|14982.8|14990.3|14989.3|15013.9|15012.9|14970.3|14969.3|18525
1629293700000|2021-08-18 13:35:00|14990.1|14989.1|15005.4|15004.4|15011.4|15010.4|14980.4|14979.4|13011
1629294000000|2021-08-18 13:40:00|15005.7|15004.7|14993.4|14992.4|15016.1|15015.1|14987.9|14986.9|10548
1629294300000|2021-08-18 13:45:00|14993.2|14992.2|15000.6|14999.6|15013.1|15012.1|14993.2|14992.2|9127
1629294600000|2021-08-18 13:50:00|15000.7|14999.7|15024.4|15023.4|15026.7|15025.7|14996.4|14995.4|10059
1629294900000|2021-08-18 13:55:00|15024.6|15023.6|15028.8|15027.8|15040.9|15039.9|15023.4|15022.4|8778
1629295200000|2021-08-18 14:00:00|15028.6|15027.6|15012.7|15011.7|15031.1|15030.1|15003.3|15002.3|9434
1629295500000|2021-08-18 14:05:00|15012.8|15011.8|15017.4|15016.4|15020.2|15019.2|15006.3|15005.3|6019
1629295800000|2021-08-18 14:10:00|15017|15016|15029.1|15028.1|15029.3|15028.3|15006.1|15005.1|6570
1629296100000|2021-08-18 14:15:00|15029.2|15028.2|15037.3|15036.3|15041.8|15040.8|15024.1|15023.1|6824
1629296400000|2021-08-18 14:20:00|15037|15036|15031.5|15030.5|15037|15036|15022.6|15021.6|5528
1629296700000|2021-08-18 14:25:00|15031.3|15030.3|15022.1|15021.1|15032.2|15031.2|15009.3|15008.3|5866
1629297000000|2021-08-18 14:30:00|15022|15021|15029.2|15028.2|15031.8|15030.8|15022|15021|4364
1629297300000|2021-08-18 14:35:00|15029.1|15028.1|15013.5|15012.5|15030.8|15029.8|15008.5|15007.5|4944
1629297600000|2021-08-18 14:40:00|15013.3|15012.3|14998.7|14997.7|15013.8|15012.8|14990|14989|7911
1629297900000|2021-08-18 14:45:00|14998.6|14997.6|15004.2|15003.2|15007.1|15006.1|14991.6|14990.6|5223
1629298200000|2021-08-18 14:50:00|15004|15003|15016|15015|15021.1|15020.1|15003.7|15002.7|4996
1629298500000|2021-08-18 14:55:00|15015.8|15014.8|15004.2|15003.2|15019.1|15018.1|14995.6|14994.6|4748
1629298800000|2021-08-18 15:00:00|15004.1|15003.1|14995.7|14994.7|15005.1|15004.1|14990.8|14989.8|5282
1629299100000|2021-08-18 15:05:00|14995.8|14994.8|14999.7|14998.7|15006.7|15005.7|14994.3|14993.3|3607
1629299400000|2021-08-18 15:10:00|15000.1|14999.1|14987.6|14986.6|15001.1|15000.1|14979.6|14978.6|7141
1629299700000|2021-08-18 15:15:00|14987.5|14986.5|14988.2|14987.2|14990.7|14989.7|14977.7|14976.7|5630
1629300000000|2021-08-18 15:20:00|14988.1|14987.1|14987.7|14986.7|14994|14993|14981|14980|4410
1629300300000|2021-08-18 15:25:00|14987.6|14986.6|14987.7|14986.7|14995.3|14994.3|14981.5|14980.5|4519
1629300600000|2021-08-18 15:30:00|14987.8|14986.8|14983.3|14982.3|14990.7|14989.7|14975|14974|5979
1629300900000|2021-08-18 15:35:00|14983.2|14982.2|14979.2|14978.2|14984.6|14983.6|14962.6|14961.6|7914
1629301200000|2021-08-18 15:40:00|14979.1|14978.1|14990|14989|14990.8|14989.8|14975.3|14974.3|4203
1629301500000|2021-08-18 15:45:00|14989.8|14988.8|14980.7|14979.7|14998|14997|14980.5|14979.5|4398
1629301800000|2021-08-18 15:50:00|14980.6|14979.6|14978.6|14977.6|14987.1|14986.1|14974.3|14973.3|3764
1629302100000|2021-08-18 15:55:00|14978.7|14977.7|14983.6|14982.6|14988.7|14987.7|14977.7|14976.7|2931
1629302400000|2021-08-18 16:00:00|14984|14983|14984.7|14983.7|14990.6|14989.6|14976.8|14975.8|3148
1629302700000|2021-08-18 16:05:00|14984.6|14983.6|14991.2|14990.2|14994.2|14993.2|14984.1|14983.1|2629
1629303000000|2021-08-18 16:10:00|14991.1|14990.1|14991.6|14990.6|14998.7|14997.7|14988.3|14987.3|3136
1629303300000|2021-08-18 16:15:00|14991.7|14990.7|14996.3|14995.3|14997.3|14996.3|14983.5|14982.5|2877
1629303600000|2021-08-18 16:20:00|14996.1|14995.1|14985.2|14984.2|14999.8|14998.8|14985.1|14984.1|2662
1629303900000|2021-08-18 16:25:00|14985.3|14984.3|14984.7|14983.7|14991.6|14990.6|14975.7|14974.7|4540
1629304200000|2021-08-18 16:30:00|14984.6|14983.6|14997.7|14996.7|14999.7|14998.7|14984.6|14983.6|3097
1629304500000|2021-08-18 16:35:00|14997.6|14996.6|15000.5|14999.5|15000.7|14999.7|14993.5|14992.5|2315
1629304800000|2021-08-18 16:40:00|15001.2|15000.2|14996.7|14995.7|15001.8|15000.8|14995.2|14994.2|2123
1629305100000|2021-08-18 16:45:00|14996.5|14995.5|14991.2|14990.2|14997.3|14996.3|14991|14990|1775
1629305400000|2021-08-18 16:50:00|14991.4|14990.4|14988.3|14987.3|14995.8|14994.8|14985.4|14984.4|2618
1629305700000|2021-08-18 16:55:00|14988.4|14987.4|14995.3|14994.3|14996.4|14995.4|14987.4|14986.4|1758
1629306000000|2021-08-18 17:00:00|14995.5|14994.5|14992.3|14991.3|14998.7|14997.7|14987.9|14986.9|2516
1629306300000|2021-08-18 17:05:00|14992.2|14991.2|14988.7|14987.7|14995|14994|14982.2|14981.2|2102
1629306600000|2021-08-18 17:10:00|14988.5|14987.5|14994.8|14993.8|14995.7|14994.7|14986.5|14985.5|1350
1629306900000|2021-08-18 17:15:00|14994.7|14993.7|14989.2|14988.2|14997.3|14996.3|14986.8|14985.8|2030
1629307200000|2021-08-18 17:20:00|14989|14988|14981.4|14980.4|14990.4|14989.4|14979.9|14978.9|2208
1629307500000|2021-08-18 17:25:00|14981.5|14980.5|14979.3|14978.3|14984|14983|14976.4|14975.4|2312
1629307800000|2021-08-18 17:30:00|14979.2|14978.2|14979|14978|14984.5|14983.5|14977.7|14976.7|1801
1629308100000|2021-08-18 17:35:00|14979.2|14978.2|14977.4|14976.4|14980.7|14979.7|14973.3|14972.3|2129
1629308400000|2021-08-18 17:40:00|14977.5|14976.5|14980.8|14979.8|14981|14980|14975|14974|1378
1629308700000|2021-08-18 17:45:00|14980.7|14979.7|14982.9|14981.9|14985.3|14984.3|14978.8|14977.8|1589
1629309000000|2021-08-18 17:50:00|14982.8|14981.8|14986.7|14985.7|14987.7|14986.7|14982|14981|1246
1629309300000|2021-08-18 17:55:00|14986.8|14985.8|14985.4|14984.4|14990.3|14989.3|14984.5|14983.5|1221
1629309600000|2021-08-18 18:00:00|14985.5|14984.5|15031.7|15030.7|15033.3|15032.3|14983.5|14982.5|7920
1629309900000|2021-08-18 18:05:00|15031.5|15030.5|15008.3|15007.3|15034.3|15033.3|15001.5|15000.5|8566
1629310200000|2021-08-18 18:10:00|15008.9|15007.9|14958.4|14957.4|15014.7|15013.7|14947.5|14946.5|14093
1629310500000|2021-08-18 18:15:00|14958.3|14957.3|14958.4|14957.4|14963.3|14962.3|14930.7|14929.7|13600
1629310800000|2021-08-18 18:20:00|14957.3|14956.3|14980.4|14979.4|14980.5|14979.5|14947|14946|10985
1629311100000|2021-08-18 18:25:00|14980.5|14979.5|14999.2|14998.2|15001.2|15000.2|14975.4|14974.4|8701
1629311400000|2021-08-18 18:30:00|14999.3|14998.3|15010.4|15009.4|15015.5|15014.5|14998.2|14997.2|8233
1629311700000|2021-08-18 18:35:00|15010.7|15009.7|14996.2|14995.2|15013.2|15012.2|14994.4|14993.4|5872
1629312000000|2021-08-18 18:40:00|14996.3|14995.3|14991.8|14990.8|15000.9|14999.9|14985.9|14984.9|5947
1629312300000|2021-08-18 18:45:00|14991.9|14990.9|14986.4|14985.4|14993.2|14992.2|14979.4|14978.4|5244
1629312600000|2021-08-18 18:50:00|14986.7|14985.7|14984.2|14983.2|14992.7|14991.7|14977.4|14976.4|4919
1629312900000|2021-08-18 18:55:00|14984.4|14983.4|14993.8|14992.8|14997.7|14996.7|14982|14981|4123
1629313200000|2021-08-18 19:00:00|14993.9|14992.9|14976.2|14975.2|14994.2|14993.2|14969.2|14968.2|6767
1629313500000|2021-08-18 19:05:00|14976|14975|14969.7|14968.7|14981.7|14980.7|14969.7|14968.7|3716
1629313800000|2021-08-18 19:10:00|14969.4|14968.4|14980.2|14979.2|14983.8|14982.8|14965.9|14964.9|4724
1629314100000|2021-08-18 19:15:00|14980.3|14979.3|14978.4|14977.4|14985.8|14984.8|14973.9|14972.9|3887
1629314400000|2021-08-18 19:20:00|14978.6|14977.6|14968.2|14967.2|14980.6|14979.6|14967.3|14966.3|3799
1629314700000|2021-08-18 19:25:00|14967.8|14966.8|14953.8|14952.8|14973.1|14972.1|14951.6|14950.6|5986
1629315000000|2021-08-18 19:30:00|14953.6|14952.6|14925.3|14924.3|14953.6|14952.6|14922.5|14921.5|12027
1629315300000|2021-08-18 19:35:00|14925.6|14924.6|14928.8|14927.8|14933.5|14932.5|14919.1|14918.1|10610
1629315600000|2021-08-18 19:40:00|14929.3|14928.3|14938.7|14937.7|14941.5|14940.5|14927.3|14926.3|6621
1629315900000|2021-08-18 19:45:00|14938.6|14937.6|14899.1|14898.1|14942.2|14941.2|14895.2|14894.2|11206
1629316200000|2021-08-18 19:50:00|14899.2|14898.2|14877.1|14876.1|14899.2|14898.2|14873.7|14872.7|15619
1629316500000|2021-08-18 19:55:00|14878.1|14877.1|14862.2|14861.2|14880.1|14879.1|14847.8|14846.8|18229
1629316800000|2021-08-18 20:00:00|14861.5|14860.5|14853.1|14851.1|14865.8|14863.8|14850.8|14848.8|5754
1629317100000|2021-08-18 20:05:00|14853.4|14851.4|14852.8|14850.8|14861.9|14859.9|14851.8|14849.8|3091
1629317400000|2021-08-18 20:10:00|14852.9|14850.9|14857|14855|14858.6|14856.6|14843.3|14841.3|3490
1629317700000|2021-08-18 20:15:00|14856.9|14854.9|14848.9|14846.9|14857.5|14855.5|14845.6|14843.6|983
1629318000000|2021-08-18 20:20:00|14849.4|14847.4|14835.4|14833.4|14849.4|14847.4|14831|14829|2442
1629318300000|2021-08-18 20:25:00|14835.6|14833.6|14840.9|14838.9|14842.6|14840.6|14835.6|14833.6|964
1629318600000|2021-08-18 20:30:00|14841|14839|14834|14832|14844.9|14842.9|14833.4|14831.4|1311
1629318900000|2021-08-18 20:35:00|14834.1|14832.1|14828.3|14826.3|14837.4|14835.4|14812|14810|2194
1629319200000|2021-08-18 20:40:00|14828.1|14826.1|14832.6|14830.6|14838.8|14836.8|14828.1|14826.1|1126
1629319500000|2021-08-18 20:45:00|14831.4|14829.4|14827.9|14825.9|14836.5|14834.5|14826.6|14824.6|937
1629319800000|2021-08-18 20:50:00|14828.1|14826.1|14838.8|14836.8|14839.1|14837.1|14823.6|14821.6|815
1629320100000|2021-08-18 20:55:00|14838.9|14836.9|14845.2|14840.2|14845.9|14843.9|14837|14835|668
1629320400000|2021-08-18 21:00:00|14845.1|14840.1|14848.6|14843.6|14848.7|14843.7|14844.1|14839.1|0
1629320700000|2021-08-18 21:05:00|14848.5|14843.5|14850.9|14845.9|14850.9|14845.9|14848.4|14843.4|0
1629321000000|2021-08-18 21:10:00|14850.8|14845.8|14855.9|14850.9|14856.2|14851.2|14850.8|14845.8|0
1629321300000|2021-08-18 21:15:00|14855.7|14850.7|14856.5|14851.5|14856.6|14851.6|14854.3|14849.3|0
1629321600000|2021-08-18 21:20:00|14856.6|14851.6|14856.2|14851.2|14856.7|14851.7|14855.6|14850.6|0
1629321900000|2021-08-18 21:25:00|14856.7|14851.7|14857.4|14852.4|14857.4|14852.4|14856.5|14851.5|0
1629322200000|2021-08-18 21:30:00|14857.3|14852.3|14852.9|14847.9|14857.3|14852.3|14852.8|14847.8|0
1629322500000|2021-08-18 21:35:00|14852.8|14847.8|14856.6|14851.6|14856.6|14851.6|14852.2|14847.2|0
1629322800000|2021-08-18 21:40:00|14856.1|14851.1|14855.2|14850.2|14856.4|14851.4|14854.8|14849.8|0
1629323100000|2021-08-18 21:45:00|14855.1|14850.1|14855.6|14850.6|14856.3|14851.3|14855.1|14850.1|0
1629323400000|2021-08-18 21:50:00|14855.8|14850.8|14856.9|14851.9|14857.1|14852.1|14855.8|14850.8|0
1629323700000|2021-08-18 21:55:00|14857|14852|14855.9|14850.9|14857|14852|14855.4|14850.4|0
1629324000000|2021-08-18 22:00:00|14845.4|14843.4|14852.6|14850.6|14855.4|14853.4|14840.4|14838.4|1309
1629324300000|2021-08-18 22:05:00|14852.8|14850.8|14848.6|14846.6|14853.6|14851.6|14848.1|14846.1|504
1629324600000|2021-08-18 22:10:00|14848.8|14846.8|14851.1|14849.1|14852.8|14850.8|14847.3|14845.3|385
1629324900000|2021-08-18 22:15:00|14851.3|14849.3|14857.3|14855.3|14858.3|14856.3|14851|14849|498
1629325200000|2021-08-18 22:20:00|14857.4|14855.4|14859.1|14857.1|14859.4|14857.4|14856.3|14854.3|428
1629325500000|2021-08-18 22:25:00|14859|14857|14857.5|14855.5|14861|14859|14856.6|14854.6|441
1629325800000|2021-08-18 22:30:00|14857.8|14855.8|14857.6|14855.6|14858.6|14856.6|14855.9|14853.9|318
1629326100000|2021-08-18 22:35:00|14857.4|14855.4|14857.3|14855.3|14858|14856|14855|14853|240
1629326400000|2021-08-18 22:40:00|14857.1|14855.1|14859.6|14857.6|14861.5|14859.5|14857.1|14855.1|460
1629326700000|2021-08-18 22:45:00|14859.5|14857.5|14859.1|14857.1|14860|14858|14855.6|14853.6|405
1629327000000|2021-08-18 22:50:00|14859|14857|14858.6|14856.6|14861.6|14859.6|14858.4|14856.4|319
1629327300000|2021-08-18 22:55:00|14858.8|14856.8|14861.6|14859.6|14862|14860|14857.9|14855.9|228
1629327600000|2021-08-18 23:00:00|14861.5|14859.5|14854.5|14852.5|14862|14860|14853|14851|554
1629327900000|2021-08-18 23:05:00|14854.6|14852.6|14859.9|14857.9|14859.9|14857.9|14854.1|14852.1|271
1629328200000|2021-08-18 23:10:00|14859.6|14857.6|14858.6|14856.6|14860.5|14858.5|14857.3|14855.3|404
1629328500000|2021-08-18 23:15:00|14858.5|14856.5|14855.9|14853.9|14860.1|14858.1|14855.9|14853.9|265
1629328800000|2021-08-18 23:20:00|14856|14854|14854.1|14852.1|14856.9|14854.9|14852.5|14850.5|367
1629329100000|2021-08-18 23:25:00|14853.9|14851.9|14849.1|14847.1|14854.1|14852.1|14848.9|14846.9|481
1629329400000|2021-08-18 23:30:00|14849|14847|14848.4|14846.4|14849.6|14847.6|14843.3|14841.3|562
1629329700000|2021-08-18 23:35:00|14848.3|14846.3|14844.4|14842.4|14850.5|14848.5|14844.3|14842.3|432
1629330000000|2021-08-18 23:40:00|14844.3|14842.3|14848.4|14846.4|14848.8|14846.8|14843.3|14841.3|308
1629330300000|2021-08-18 23:45:00|14848.5|14846.5|14849.4|14847.4|14851.5|14849.5|14847.6|14845.6|478
1629330600000|2021-08-18 23:50:00|14849.3|14847.3|14849|14847|14850.9|14848.9|14846.6|14844.6|242
1629330900000|2021-08-18 23:55:00|14848.9|14846.9|14851.3|14849.3|14852|14850|14847|14845|268
1629331200000|2021-08-19 00:00:00|14851.1|14849.1|14858|14856|14858.6|14856.6|14850.1|14848.1|655
1629331500000|2021-08-19 00:05:00|14858.1|14856.1|14864.1|14862.1|14864.9|14862.9|14854.1|14852.1|879
1629331800000|2021-08-19 00:10:00|14864.3|14862.3|14864.9|14862.9|14867.8|14865.8|14863.4|14861.4|636
1629332100000|2021-08-19 00:15:00|14865|14863|14863.8|14861.8|14868.8|14866.8|14862.5|14860.5|454
1629332400000|2021-08-19 00:20:00|14863.6|14861.6|14864.6|14862.6|14864.6|14862.6|14859.9|14857.9|445
1629332700000|2021-08-19 00:25:00|14864.5|14862.5|14864.1|14862.1|14866.1|14864.1|14863.9|14861.9|252
1629333000000|2021-08-19 00:30:00|14864|14862|14866.1|14864.1|14866.3|14864.3|14862.3|14860.3|297
1629333300000|2021-08-19 00:35:00|14866|14864|14869.1|14867.1|14869.6|14867.6|14865.4|14863.4|453
1629333600000|2021-08-19 00:40:00|14869.3|14867.3|14869.4|14867.4|14870.8|14868.8|14868.5|14866.5|240
1629333900000|2021-08-19 00:45:00|14869.5|14867.5|14871.3|14869.3|14872|14870|14868.5|14866.5|395
1629334200000|2021-08-19 00:50:00|14871.1|14869.1|14871.1|14869.1|14872.5|14870.5|14870.6|14868.6|203
1629334500000|2021-08-19 00:55:00|14871|14869|14871.1|14869.1|14871.6|14869.6|14867.9|14865.9|296
1629334800000|2021-08-19 01:00:00|14871.3|14869.3|14871.6|14869.6|14871.8|14869.8|14866|14864|453
1629335100000|2021-08-19 01:05:00|14871.5|14869.5|14874.1|14872.1|14878.4|14876.4|14870.8|14868.8|698
1629335400000|2021-08-19 01:10:00|14874.3|14872.3|14872.9|14870.9|14876.3|14874.3|14872.6|14870.6|220
1629335700000|2021-08-19 01:15:00|14873|14871|14874.6|14872.6|14877.8|14875.8|14873|14871|376
1629336000000|2021-08-19 01:20:00|14874.4|14872.4|14873.1|14871.1|14876.5|14874.5|14872.9|14870.9|210
1629336300000|2021-08-19 01:25:00|14873.3|14871.3|14874.6|14872.6|14875.8|14873.8|14871.3|14869.3|303
1629336600000|2021-08-19 01:30:00|14874.8|14872.8|14877.8|14875.8|14879.5|14877.5|14874.1|14872.1|766
1629336900000|2021-08-19 01:35:00|14877.9|14875.9|14875.5|14873.5|14879.8|14877.8|14874.1|14872.1|368
1629337200000|2021-08-19 01:40:00|14875.6|14873.6|14876.9|14874.9|14877.6|14875.6|14872.9|14870.9|323
1629337500000|2021-08-19 01:45:00|14877|14875|14875.6|14873.6|14878|14876|14874.6|14872.6|196
1629337800000|2021-08-19 01:50:00|14875.8|14873.8|14870.6|14868.6|14876.1|14874.1|14870.6|14868.6|324
1629338100000|2021-08-19 01:55:00|14870.1|14868.1|14860.5|14858.5|14870.5|14868.5|14860.4|14858.4|923
1629338400000|2021-08-19 02:00:00|14860.6|14858.6|14858.6|14856.6|14860.6|14858.6|14854.5|14852.5|979
1629338700000|2021-08-19 02:05:00|14858.5|14856.5|14861.4|14859.4|14862.1|14860.1|14857.9|14855.9|331
1629339000000|2021-08-19 02:10:00|14861.3|14859.3|14858.6|14856.6|14861.3|14859.3|14856.5|14854.5|411
1629339300000|2021-08-19 02:15:00|14858.5|14856.5|14851|14849|14858.5|14856.5|14844.8|14842.8|821
1629339600000|2021-08-19 02:20:00|14851.1|14849.1|14848|14846|14851.3|14849.3|14843.8|14841.8|522
1629339900000|2021-08-19 02:25:00|14847.9|14845.9|14843.5|14841.5|14849.3|14847.3|14839|14837|814
1629340200000|2021-08-19 02:30:00|14843.6|14841.6|14848.6|14846.6|14849.9|14847.9|14840.8|14838.8|549
1629340500000|2021-08-19 02:35:00|14847.9|14845.9|14847.4|14845.4|14849|14847|14846.3|14844.3|339
1629340800000|2021-08-19 02:40:00|14847.5|14845.5|14852.4|14850.4|14852.4|14850.4|14847.3|14845.3|505
1629341100000|2021-08-19 02:45:00|14852.3|14850.3|14861.4|14859.4|14862.5|14860.5|14850.5|14848.5|681
1629341400000|2021-08-19 02:50:00|14861.3|14859.3|14858.9|14856.9|14862.6|14860.6|14858.3|14856.3|395
1629341700000|2021-08-19 02:55:00|14858.8|14856.8|14856.1|14854.1|14860.3|14858.3|14854.9|14852.9|434
1629342000000|2021-08-19 03:00:00|14856.3|14854.3|14857.1|14855.1|14859.6|14857.6|14855.9|14853.9|414
1629342300000|2021-08-19 03:05:00|14857|14855|14855.6|14853.6|14860.3|14858.3|14855|14853|303
1629342600000|2021-08-19 03:10:00|14855.8|14853.8|14852.9|14850.9|14856.4|14854.4|14849.6|14847.6|570
1629342900000|2021-08-19 03:15:00|14852.8|14850.8|14853.9|14851.9|14854.1|14852.1|14849.8|14847.8|278
1629343200000|2021-08-19 03:20:00|14854|14852|14860.9|14858.9|14863.3|14861.3|14853.8|14851.8|744
1629343500000|2021-08-19 03:25:00|14860.8|14858.8|14858.5|14856.5|14861.3|14859.3|14855.4|14853.4|315
1629343800000|2021-08-19 03:30:00|14858.4|14856.4|14855.5|14853.5|14858.6|14856.6|14853.3|14851.3|273
1629344100000|2021-08-19 03:35:00|14855.4|14853.4|14852.1|14850.1|14855.9|14853.9|14851.5|14849.5|192
1629344400000|2021-08-19 03:40:00|14852.3|14850.3|14854.3|14852.3|14854.8|14852.8|14851.5|14849.5|153
1629344700000|2021-08-19 03:45:00|14854.1|14852.1|14852.3|14850.3|14855.3|14853.3|14850.3|14848.3|270
1629345000000|2021-08-19 03:50:00|14852.4|14850.4|14854.1|14852.1|14854.3|14852.3|14851.1|14849.1|166
1629345300000|2021-08-19 03:55:00|14854.3|14852.3|14853.4|14851.4|14854.6|14852.6|14852.1|14850.1|113
1629345600000|2021-08-19 04:00:00|14853.1|14851.1|14853.6|14851.6|14855.4|14853.4|14851.8|14849.8|223
1629345900000|2021-08-19 04:05:00|14853.5|14851.5|14851.1|14849.1|14853.9|14851.9|14850|14848|194
1629346200000|2021-08-19 04:10:00|14851|14849|14850.4|14848.4|14852.1|14850.1|14849.1|14847.1|111
1629346500000|2021-08-19 04:15:00|14850.3|14848.3|14843.4|14841.4|14850.4|14848.4|14841.5|14839.5|492
1629346800000|2021-08-19 04:20:00|14843.5|14841.5|14847.6|14845.6|14848.6|14846.6|14843.4|14841.4|243
1629347100000|2021-08-19 04:25:00|14847.8|14845.8|14846.6|14844.6|14850.3|14848.3|14846.4|14844.4|306
1629347400000|2021-08-19 04:30:00|14846.9|14844.9|14847.6|14845.6|14850.5|14848.5|14846.8|14844.8|347
1629347700000|2021-08-19 04:35:00|14847.5|14845.5|14848.6|14846.6|14849.1|14847.1|14845.9|14843.9|352
1629348000000|2021-08-19 04:40:00|14848.8|14846.8|14850.4|14848.4|14852.1|14850.1|14847.5|14845.5|269
1629348300000|2021-08-19 04:45:00|14850.9|14848.9|14850.9|14848.9|14851.6|14849.6|14849.4|14847.4|197
1629348600000|2021-08-19 04:50:00|14850.8|14848.8|14847.6|14845.6|14851.1|14849.1|14847|14845|183
1629348900000|2021-08-19 04:55:00|14847.9|14845.9|14848.1|14846.1|14849.3|14847.3|14846.6|14844.6|198
1629349200000|2021-08-19 05:00:00|14848.3|14846.3|14841|14839|14849.3|14847.3|14827.8|14825.8|2125
1629349500000|2021-08-19 05:05:00|14841.1|14839.1|14840.5|14838.5|14843.8|14841.8|14836.5|14834.5|321
1629349800000|2021-08-19 05:10:00|14840.6|14838.6|14840.1|14838.1|14841|14839|14835.8|14833.8|198
1629350100000|2021-08-19 05:15:00|14840|14838|14838|14836|14843.9|14841.9|14836.8|14834.8|244
1629350400000|2021-08-19 05:20:00|14838.1|14836.1|14838.4|14836.4|14842.3|14840.3|14830.6|14828.6|678
1629350700000|2021-08-19 05:25:00|14838.1|14836.1|14835.6|14833.6|14840.5|14838.5|14832.3|14830.3|230
1629351000000|2021-08-19 05:30:00|14835.9|14833.9|14841.6|14839.6|14842.1|14840.1|14833.9|14831.9|507
1629351300000|2021-08-19 05:35:00|14841.8|14839.8|14839.5|14837.5|14844.1|14842.1|14838.6|14836.6|358
1629351600000|2021-08-19 05:40:00|14839.4|14837.4|14830.4|14828.4|14843.1|14841.1|14828.6|14826.6|426
1629351900000|2021-08-19 05:45:00|14830|14828|14830|14828|14833.6|14831.6|14827|14825|482
1629352200000|2021-08-19 05:50:00|14830.3|14828.3|14825.9|14823.9|14831.3|14829.3|14820.4|14818.4|987
1629352500000|2021-08-19 05:55:00|14825.6|14823.6|14821.3|14819.3|14826.1|14824.1|14819.3|14817.3|572
1629352800000|2021-08-19 06:00:00|14821.1|14819.1|14796.6|14794.6|14829.1|14827.1|14796.6|14794.6|2309
1629353100000|2021-08-19 06:05:00|14796.8|14794.8|14802.4|14800.4|14808|14806|14791.9|14789.9|2095
1629353400000|2021-08-19 06:10:00|14802.5|14800.5|14795.3|14793.3|14803|14801|14785.5|14783.5|1522
1629353700000|2021-08-19 06:15:00|14795.1|14793.1|14800.1|14798.1|14800.8|14798.8|14787.6|14785.6|1014
1629354000000|2021-08-19 06:20:00|14799.9|14797.9|14779.3|14777.3|14800.1|14798.1|14778.3|14776.3|1191
1629354300000|2021-08-19 06:25:00|14779.1|14777.1|14769|14767|14781.1|14779.1|14759.3|14757.3|2318
1629354600000|2021-08-19 06:30:00|14768.9|14766.9|14776.4|14774.4|14780.9|14778.9|14764.9|14762.9|1348
1629354900000|2021-08-19 06:35:00|14776.5|14774.5|14772.8|14770.8|14777.5|14775.5|14770.9|14768.9|657
1629355200000|2021-08-19 06:40:00|14772.6|14770.6|14774.1|14772.1|14777.9|14775.9|14765.6|14763.6|1014
1629355500000|2021-08-19 06:45:00|14774.3|14772.3|14767.5|14765.5|14774.5|14772.5|14764.3|14762.3|835
1629355800000|2021-08-19 06:50:00|14767.6|14765.6|14769.3|14767.3|14774|14772|14765.8|14763.8|718
1629356100000|2021-08-19 06:55:00|14769.1|14767.1|14753.1|14751.1|14770.3|14768.3|14744.6|14742.6|2258
1629356400000|2021-08-19 07:00:00|14754.1|14752.1|14748.5|14746.5|14757.6|14755.6|14738.6|14736.6|2161
1629356700000|2021-08-19 07:05:00|14748.6|14746.6|14754.6|14752.6|14760.6|14758.6|14740.3|14738.3|1987
1629357000000|2021-08-19 07:10:00|14754.8|14752.8|14765.3|14763.3|14766.8|14764.8|14747.8|14745.8|1760
1629357300000|2021-08-19 07:15:00|14765.1|14763.1|14768.6|14766.6|14768.8|14766.8|14757.9|14755.9|1099
1629357600000|2021-08-19 07:20:00|14768.4|14766.4|14766.9|14764.9|14776.8|14774.8|14761.4|14759.4|1557
1629357900000|2021-08-19 07:25:00|14767|14765|14765.3|14763.3|14768.8|14766.8|14756.9|14754.9|963
1629358200000|2021-08-19 07:30:00|14765.1|14763.1|14755.5|14753.5|14765.3|14763.3|14749.8|14747.8|1386
1629358500000|2021-08-19 07:35:00|14755.4|14753.4|14759.6|14757.6|14761.1|14759.1|14748.9|14746.9|1116
1629358800000|2021-08-19 07:40:00|14759.8|14757.8|14759.5|14757.5|14762.4|14760.4|14752.6|14750.6|984
1629359100000|2021-08-19 07:45:00|14759.4|14757.4|14766.3|14764.3|14769.5|14767.5|14757.5|14755.5|1070
1629359400000|2021-08-19 07:50:00|14766.1|14764.1|14754.4|14752.4|14768.1|14766.1|14750.9|14748.9|1012
1629359700000|2021-08-19 07:55:00|14754.5|14752.5|14757.6|14755.6|14758.5|14756.5|14750.5|14748.5|603
1629360000000|2021-08-19 08:00:00|14759.4|14757.4|14732.6|14730.6|14760.9|14758.9|14731.9|14729.9|2348
1629360300000|2021-08-19 08:05:00|14732.8|14730.8|14741.1|14739.1|14742|14740|14727.9|14725.9|1999
1629360600000|2021-08-19 08:10:00|14741.3|14739.3|14740.1|14738.1|14747.8|14745.8|14738.6|14736.6|1290
1629360900000|2021-08-19 08:15:00|14740|14738|14725.9|14723.9|14740.3|14738.3|14723.4|14721.4|1558
1629361200000|2021-08-19 08:20:00|14726|14724|14720.9|14718.9|14729.4|14727.4|14718.6|14716.6|1828
1629361500000|2021-08-19 08:25:00|14721|14719|14724.1|14722.1|14725|14723|14716.1|14714.1|1671
1629361800000|2021-08-19 08:30:00|14724.3|14722.3|14724.6|14722.6|14726.3|14724.3|14719.6|14717.6|946
1629362100000|2021-08-19 08:35:00|14724.5|14722.5|14732.3|14730.3|14733|14731|14721.9|14719.9|1075
1629362400000|2021-08-19 08:40:00|14732.4|14730.4|14741.4|14739.4|14742.1|14740.1|14728.5|14726.5|1420
1629362700000|2021-08-19 08:45:00|14741.5|14739.5|14724.6|14722.6|14746.1|14744.1|14724.6|14722.6|1346
1629363000000|2021-08-19 08:50:00|14724.8|14722.8|14727.6|14725.6|14733|14731|14722.5|14720.5|844
1629363300000|2021-08-19 08:55:00|14727.5|14725.5|14738.4|14736.4|14738.4|14736.4|14726.4|14724.4|824
1629363600000|2021-08-19 09:00:00|14738.1|14736.1|14732.6|14730.6|14740.1|14738.1|14726.5|14724.5|1125
1629363900000|2021-08-19 09:05:00|14732.8|14730.8|14725.4|14723.4|14734.5|14732.5|14721.5|14719.5|1034
1629364200000|2021-08-19 09:10:00|14725.3|14723.3|14727.1|14725.1|14732.6|14730.6|14723|14721|708
1629364500000|2021-08-19 09:15:00|14727.4|14725.4|14738|14736|14738.1|14736.1|14717.8|14715.8|1391
1629364800000|2021-08-19 09:20:00|14737.9|14735.9|14739|14737|14741.6|14739.6|14729.3|14727.3|1202
1629365100000|2021-08-19 09:25:00|14738.9|14736.9|14741|14739|14745.9|14743.9|14736.5|14734.5|868
1629365400000|2021-08-19 09:30:00|14741.1|14739.1|14761.3|14759.3|14762.1|14760.1|14737.9|14735.9|1535
1629365700000|2021-08-19 09:35:00|14761.4|14759.4|14765.9|14763.9|14768.4|14766.4|14758.5|14756.5|1386
1629366000000|2021-08-19 09:40:00|14765.8|14763.8|14773.3|14771.3|14774.5|14772.5|14761|14759|1272
1629366300000|2021-08-19 09:45:00|14773.1|14771.1|14782.4|14780.4|14787.3|14785.3|14769|14767|2103
1629366600000|2021-08-19 09:50:00|14782.3|14780.3|14783.4|14781.4|14784.9|14782.9|14777.8|14775.8|779
1629366900000|2021-08-19 09:55:00|14783.3|14781.3|14785.9|14783.9|14794.4|14792.4|14781.9|14779.9|1949
1629367200000|2021-08-19 10:00:00|14785.5|14783.5|14787.6|14785.6|14796.8|14794.8|14784.5|14782.5|984
1629367500000|2021-08-19 10:05:00|14787.5|14785.5|14790.4|14788.4|14804.4|14802.4|14785.9|14783.9|1356
1629367800000|2021-08-19 10:10:00|14789.9|14787.9|14781.6|14779.6|14794.1|14792.1|14781.6|14779.6|1153
1629368100000|2021-08-19 10:15:00|14781.8|14779.8|14783.1|14781.1|14786.3|14784.3|14776.6|14774.6|1097
1629368400000|2021-08-19 10:20:00|14783.3|14781.3|14796.8|14794.8|14797.9|14795.9|14777.5|14775.5|1151
1629368700000|2021-08-19 10:25:00|14797|14795|14790.8|14788.8|14797.1|14795.1|14782.1|14780.1|856
1629369000000|2021-08-19 10:30:00|14790.9|14788.9|14786.4|14784.4|14792.9|14790.9|14782.9|14780.9|588
1629369300000|2021-08-19 10:35:00|14786.5|14784.5|14780.6|14778.6|14789.5|14787.5|14779.9|14777.9|708
1629369600000|2021-08-19 10:40:00|14780.4|14778.4|14763.1|14761.1|14782.5|14780.5|14761.4|14759.4|1508
1629369900000|2021-08-19 10:45:00|14763.3|14761.3|14769.9|14767.9|14771.5|14769.5|14762.6|14760.6|920
1629370200000|2021-08-19 10:50:00|14770|14768|14772.3|14770.3|14774.9|14772.9|14762.9|14760.9|865
1629370500000|2021-08-19 10:55:00|14772.1|14770.1|14763.8|14761.8|14773.5|14771.5|14761.6|14759.6|685
1629370800000|2021-08-19 11:00:00|14762.8|14760.8|14771.1|14769.1|14773.9|14771.9|14762.8|14760.8|895
1629371100000|2021-08-19 11:05:00|14771.3|14769.3|14759.1|14757.1|14773.9|14771.9|14754.1|14752.1|1175
1629371400000|2021-08-19 11:10:00|14759|14757|14761.6|14759.6|14762.1|14760.1|14751.9|14749.9|1046
1629371700000|2021-08-19 11:15:00|14761.4|14759.4|14758.6|14756.6|14765.6|14763.6|14754.4|14752.4|762
1629372000000|2021-08-19 11:20:00|14758.5|14756.5|14757|14755|14761.1|14759.1|14747|14745|1238
1629372300000|2021-08-19 11:25:00|14757.3|14755.3|14764.1|14762.1|14764.8|14762.8|14755.6|14753.6|850
1629372600000|2021-08-19 11:30:00|14763.9|14761.9|14768.1|14766.1|14771.5|14769.5|14762.4|14760.4|948
1629372900000|2021-08-19 11:35:00|14768.3|14766.3|14772.4|14770.4|14775.6|14773.6|14763.8|14761.8|881
1629373200000|2021-08-19 11:40:00|14772.3|14770.3|14766|14764|14774.1|14772.1|14765.8|14763.8|610
1629373500000|2021-08-19 11:45:00|14765.9|14763.9|14766.4|14764.4|14774.5|14772.5|14765.8|14763.8|574
1629373800000|2021-08-19 11:50:00|14766.1|14764.1|14750.4|14748.4|14767.3|14765.3|14749.5|14747.5|1319
1629374100000|2021-08-19 11:55:00|14750.5|14748.5|14748.3|14746.3|14755.1|14753.1|14746.5|14744.5|1224
1629374400000|2021-08-19 12:00:00|14748.5|14746.5|14746.5|14744.5|14752|14750|14739.1|14737.1|1772
1629374700000|2021-08-19 12:05:00|14746.6|14744.6|14757|14755|14757.6|14755.6|14746.3|14744.3|1184
1629375000000|2021-08-19 12:10:00|14757.1|14755.1|14752.9|14750.9|14761.3|14759.3|14750.6|14748.6|1401
1629375300000|2021-08-19 12:15:00|14752.8|14750.8|14752.5|14750.5|14754.6|14752.6|14748.5|14746.5|886
1629375600000|2021-08-19 12:20:00|14752.6|14750.6|14771.3|14769.3|14771.4|14769.4|14751.9|14749.9|1779
1629375900000|2021-08-19 12:25:00|14771.1|14769.1|14767.8|14765.8|14781.4|14779.4|14766|14764|1852
1629376200000|2021-08-19 12:30:00|14768|14766|14762.3|14760.3|14771.8|14769.8|14759.6|14757.6|1560
1629376500000|2021-08-19 12:35:00|14762|14760|14772.1|14770.1|14772.1|14770.1|14760.6|14758.6|1001
1629376800000|2021-08-19 12:40:00|14772|14770|14770|14768|14775|14773|14764.6|14762.6|1345
1629377100000|2021-08-19 12:45:00|14770.1|14768.1|14760.8|14758.8|14772.6|14770.6|14757.6|14755.6|1002
1629377400000|2021-08-19 12:50:00|14760.6|14758.6|14749.6|14747.6|14761.1|14759.1|14747.4|14745.4|1422
1629377700000|2021-08-19 12:55:00|14749.5|14747.5|14744.8|14742.8|14753.5|14751.5|14743.9|14741.9|1523
1629378000000|2021-08-19 13:00:00|14744.6|14742.6|14756.8|14754.8|14764|14762|14744.4|14742.4|2166
1629378300000|2021-08-19 13:05:00|14756.6|14754.6|14766|14764|14771.9|14769.9|14754.8|14752.8|1862
1629378600000|2021-08-19 13:10:00|14766.4|14764.4|14790.1|14788.1|14790.3|14788.3|14765.9|14763.9|2400
1629378900000|2021-08-19 13:15:00|14790|14788|14790.5|14788.5|14793|14791|14785.8|14783.8|1979
1629379200000|2021-08-19 13:20:00|14790.4|14788.4|14784.4|14782.4|14790.5|14788.5|14782.9|14780.9|1660
1629379500000|2021-08-19 13:25:00|14782.4|14780.4|14779.9|14777.9|14783.3|14781.3|14774.5|14772.5|2901
1629379800000|2021-08-19 13:30:00|14779.4|14778.4|14820|14819|14829.9|14828.9|14768.6|14767.6|23045
1629380100000|2021-08-19 13:35:00|14819.9|14818.9|14795.1|14794.1|14840.4|14839.4|14787.4|14786.4|18661
1629380400000|2021-08-19 13:40:00|14795.3|14794.3|14805.1|14804.1|14815.3|14814.3|14778.8|14777.8|14554
1629380700000|2021-08-19 13:45:00|14805.8|14804.8|14801.8|14800.8|14838.4|14837.4|14780.4|14779.4|17349
1629381000000|2021-08-19 13:50:00|14800.8|14799.8|14825.8|14824.8|14832.4|14831.4|14798.6|14797.6|11858
1629381300000|2021-08-19 13:55:00|14826|14825|14807.4|14806.4|14831.5|14830.5|14798.4|14797.4|9151
1629381600000|2021-08-19 14:00:00|14807.8|14806.8|14839.1|14838.1|14858.1|14857.1|14806|14805|13295
1629381900000|2021-08-19 14:05:00|14839.4|14838.4|14851.6|14850.6|14855.1|14854.1|14828.4|14827.4|7215
1629382200000|2021-08-19 14:10:00|14850.6|14849.6|14856.6|14855.6|14867.9|14866.9|14842.8|14841.8|9310
1629382500000|2021-08-19 14:15:00|14857.1|14856.1|14871.4|14870.4|14889.6|14888.6|14845.9|14844.9|10794
1629382800000|2021-08-19 14:20:00|14871.1|14870.1|14863.9|14862.9|14886.3|14885.3|14862.5|14861.5|6863
1629383100000|2021-08-19 14:25:00|14864.1|14863.1|14871.4|14870.4|14878|14877|14855.5|14854.5|6535
1629383400000|2021-08-19 14:30:00|14871.1|14870.1|14853.1|14852.1|14878.1|14877.1|14846.1|14845.1|9299
1629383700000|2021-08-19 14:35:00|14852.9|14851.9|14837.4|14836.4|14857.6|14856.6|14831.6|14830.6|8492
1629384000000|2021-08-19 14:40:00|14837.3|14836.3|14843.4|14842.4|14851.9|14850.9|14830.4|14829.4|6608
1629384300000|2021-08-19 14:45:00|14843.1|14842.1|14838.1|14837.1|14848.3|14847.3|14827.6|14826.6|7221
1629384600000|2021-08-19 14:50:00|14838.3|14837.3|14865.4|14864.4|14869.6|14868.6|14832.4|14831.4|8301
1629384900000|2021-08-19 14:55:00|14865.6|14864.6|14900.6|14899.6|14903.3|14902.3|14865.1|14864.1|11862
1629385200000|2021-08-19 15:00:00|14901.1|14900.1|14913.9|14912.9|14914.4|14913.4|14894.8|14893.8|9121
1629385500000|2021-08-19 15:05:00|14914.5|14913.5|14897.6|14896.6|14920.3|14919.3|14890.4|14889.4|7770
1629385800000|2021-08-19 15:10:00|14897.5|14896.5|14911.9|14910.9|14923.4|14922.4|14897.5|14896.5|6685
1629386100000|2021-08-19 15:15:00|14912.4|14911.4|14938|14937|14939.6|14938.6|14908.1|14907.1|7288
1629386400000|2021-08-19 15:20:00|14937.9|14936.9|14941.4|14940.4|14941.9|14940.9|14921.4|14920.4|5550
1629386700000|2021-08-19 15:25:00|14941.1|14940.1|14915.9|14914.9|14943.9|14942.9|14914.3|14913.3|5284
1629387000000|2021-08-19 15:30:00|14916.1|14915.1|14929.4|14928.4|14937.6|14936.6|14916.1|14915.1|6209
1629387300000|2021-08-19 15:35:00|14929.6|14928.6|14939.4|14938.4|14946|14945|14925.6|14924.6|5373
1629387600000|2021-08-19 15:40:00|14939.8|14938.8|14956.8|14955.8|14957.5|14956.5|14936.6|14935.6|5742
1629387900000|2021-08-19 15:45:00|14956.6|14955.6|14978.9|14977.9|14985.9|14984.9|14955.5|14954.5|10055
1629388200000|2021-08-19 15:50:00|14978.8|14977.8|14972.9|14971.9|14984.8|14983.8|14971.6|14970.6|4861
1629388500000|2021-08-19 15:55:00|14973.1|14972.1|14984|14983|14992.3|14991.3|14973|14972|7160
1629388800000|2021-08-19 16:00:00|14983.9|14982.9|14993.4|14992.4|15002.8|15001.8|14983.9|14982.9|7650
1629389100000|2021-08-19 16:05:00|14993.3|14992.3|14969.3|14968.3|14998.8|14997.8|14968.5|14967.5|7998
1629389400000|2021-08-19 16:10:00|14969.1|14968.1|14971.8|14970.8|14983.1|14982.1|14967.9|14966.9|6086
1629389700000|2021-08-19 16:15:00|14971.6|14970.6|14970|14969|14975.4|14974.4|14966|14965|4380
1629390000000|2021-08-19 16:20:00|14969.9|14968.9|14962.5|14961.5|14979.5|14978.5|14956.1|14955.1|4680
1629390300000|2021-08-19 16:25:00|14962.4|14961.4|14964.9|14963.9|14969.9|14968.9|14958.8|14957.8|2956
1629390600000|2021-08-19 16:30:00|14965|14964|14984.6|14983.6|14984.6|14983.6|14964.4|14963.4|3994
1629390900000|2021-08-19 16:35:00|14984.8|14983.8|14988.3|14987.3|14989.1|14988.1|14974.9|14973.9|4086
1629391200000|2021-08-19 16:40:00|14987|14986|14986.4|14985.4|14995.5|14994.5|14985.1|14984.1|3943
1629391500000|2021-08-19 16:45:00|14987.1|14986.1|14985.1|14984.1|14988.6|14987.6|14975.6|14974.6|3020
1629391800000|2021-08-19 16:50:00|14985.3|14984.3|14988.4|14987.4|14990.1|14989.1|14980.4|14979.4|2582
1629392100000|2021-08-19 16:55:00|14988.1|14987.1|14989.5|14988.5|14994.5|14993.5|14986|14985|3010
1629392400000|2021-08-19 17:00:00|14989.6|14988.6|14967.9|14966.9|14991.3|14990.3|14967.8|14966.8|3682
1629392700000|2021-08-19 17:05:00|14967.8|14966.8|14960.9|14959.9|14970|14969|14956.6|14955.6|3986
1629393000000|2021-08-19 17:10:00|14961|14960|14968|14967|14973.3|14972.3|14960.6|14959.6|3236
1629393300000|2021-08-19 17:15:00|14968.1|14967.1|14960.6|14959.6|14971.4|14970.4|14954.8|14953.8|3459
1629393600000|2021-08-19 17:20:00|14960.8|14959.8|14964.1|14963.1|14972.9|14971.9|14955.9|14954.9|3245
1629393900000|2021-08-19 17:25:00|14964.3|14963.3|14946.3|14945.3|14966.6|14965.6|14946.3|14945.3|4505
1629394200000|2021-08-19 17:30:00|14946.4|14945.4|14949|14948|14951|14950|14942.5|14941.5|3684
1629394500000|2021-08-19 17:35:00|14949.1|14948.1|14950.9|14949.9|14951.3|14950.3|14934.4|14933.4|4473
1629394800000|2021-08-19 17:40:00|14951|14950|14958.9|14957.9|14968|14967|14947.8|14946.8|6110
1629395100000|2021-08-19 17:45:00|14959.4|14958.4|14958.1|14957.1|14960.9|14959.9|14947.5|14946.5|4181
1629395400000|2021-08-19 17:50:00|14958|14957|14956|14955|14965.9|14964.9|14953.4|14952.4|3056
1629395700000|2021-08-19 17:55:00|14956.6|14955.6|14931|14930|14957.9|14956.9|14930.3|14929.3|5128
1629396000000|2021-08-19 18:00:00|14930.4|14929.4|14917.6|14916.6|14945.3|14944.3|14917.3|14916.3|6781
1629396300000|2021-08-19 18:05:00|14917.5|14916.5|14914.8|14913.8|14926.3|14925.3|14905|14904|6478
1629396600000|2021-08-19 18:10:00|14914.9|14913.9|14912.3|14911.3|14925.6|14924.6|14904.8|14903.8|5325
1629396900000|2021-08-19 18:15:00|14912.4|14911.4|14911.9|14910.9|14917.8|14916.8|14896.6|14895.6|6430
1629397200000|2021-08-19 18:20:00|14912|14911|14922.5|14921.5|14922.6|14921.6|14901.3|14900.3|4980
1629397500000|2021-08-19 18:25:00|14922.6|14921.6|14881.8|14880.8|14930|14929|14880|14879|7449
1629397800000|2021-08-19 18:30:00|14881.9|14880.9|14890.3|14889.3|14892.1|14891.1|14860.1|14859.1|10816
1629398100000|2021-08-19 18:35:00|14890.1|14889.1|14897.9|14896.9|14906.8|14905.8|14886|14885|6232
1629398400000|2021-08-19 18:40:00|14898|14897|14899.4|14898.4|14905|14904|14879.1|14878.1|5920
1629398700000|2021-08-19 18:45:00|14899.3|14898.3|14896.5|14895.5|14905.9|14904.9|14883.9|14882.9|4289
1629399000000|2021-08-19 18:50:00|14895.4|14894.4|14926.4|14925.4|14928.9|14927.9|14876.1|14875.1|8617
1629399300000|2021-08-19 18:55:00|14926.3|14925.3|14938.6|14937.6|14939|14938|14921.8|14920.8|5760
1629399600000|2021-08-19 19:00:00|14938.8|14937.8|14965.4|14964.4|14969.5|14968.5|14936.1|14935.1|7116
1629399900000|2021-08-19 19:05:00|14965.1|14964.1|14963.6|14962.6|14973|14972|14953.6|14952.6|5660
1629400200000|2021-08-19 19:10:00|14963.9|14962.9|14958.3|14957.3|14971.4|14970.4|14953.3|14952.3|5635
1629400500000|2021-08-19 19:15:00|14958.1|14957.1|14962.4|14961.4|14972.4|14971.4|14952.1|14951.1|5672
1629400800000|2021-08-19 19:20:00|14962.1|14961.1|14961.4|14960.4|14968.7|14967.7|14954.2|14953.2|4016
1629401100000|2021-08-19 19:25:00|14961.5|14960.5|14973.9|14972.9|14976.9|14975.9|14959.9|14958.9|5151
1629401400000|2021-08-19 19:30:00|14973.7|14972.7|14978.5|14977.5|14979.5|14978.5|14964.6|14963.6|6807
1629401700000|2021-08-19 19:35:00|14978.4|14977.4|14953.5|14952.5|14982.5|14981.5|14951.1|14950.1|8503
1629402000000|2021-08-19 19:40:00|14953.6|14952.6|14947|14946|14954.7|14953.7|14933.5|14932.5|8492
1629402300000|2021-08-19 19:45:00|14946.9|14945.9|14937.9|14936.9|14946.9|14945.9|14927.4|14926.4|6211
1629402600000|2021-08-19 19:50:00|14937.7|14936.7|14926.5|14925.5|14948.9|14947.9|14921|14920|10777
1629402900000|2021-08-19 19:55:00|14926.4|14925.4|14931.6|14930.6|14938.1|14937.1|14916|14915|13027
1629403200000|2021-08-19 20:00:00|14930.7|14929.7|14936.1|14934.1|14941.4|14939.4|14930.7|14928.7|4412
1629403500000|2021-08-19 20:05:00|14936.4|14934.4|14948.6|14946.6|14949|14947|14934.7|14932.7|1673
1629403800000|2021-08-19 20:10:00|14948.7|14946.7|14942.2|14940.2|14951.7|14949.7|14942.1|14940.1|1743
1629404100000|2021-08-19 20:15:00|14942.4|14940.4|14941.4|14939.4|14949.9|14947.9|14941.2|14939.2|507
1629404400000|2021-08-19 20:20:00|14941.5|14939.5|14942.4|14940.4|14943.6|14941.6|14939.6|14937.6|354
1629404700000|2021-08-19 20:25:00|14942.5|14940.5|14940.4|14938.4|14943.7|14941.7|14939.7|14937.7|233
1629405000000|2021-08-19 20:30:00|14940.2|14938.2|14940.1|14938.1|14941.6|14939.6|14937.1|14935.1|463
1629405300000|2021-08-19 20:35:00|14940|14938|14941.6|14939.6|14942|14940|14939|14937|401
1629405600000|2021-08-19 20:40:00|14941.5|14939.5|14942.4|14940.4|14943.6|14941.6|14940.7|14938.7|250
1629405900000|2021-08-19 20:45:00|14943.1|14941.1|14948.6|14946.6|14948.6|14946.6|14941.2|14939.2|538
1629406200000|2021-08-19 20:50:00|14948.5|14946.5|14948.2|14946.2|14948.6|14946.6|14945.6|14943.6|239
1629406500000|2021-08-19 20:55:00|14948.4|14946.4|14947.7|14942.7|14949|14947|14945.1|14942.7|337
1629406800000|2021-08-19 21:00:00|14947.6|14942.6|14947.8|14942.8|14949.7|14944.7|14946.7|14941.7|0
1629407100000|2021-08-19 21:05:00|14947.9|14942.9|14949.2|14944.2|14950.8|14945.8|14947.8|14942.8|0
1629407400000|2021-08-19 21:10:00|14949.3|14944.3|14949|14944|14949.8|14944.8|14949|14944|0
1629407700000|2021-08-19 21:15:00|14948.9|14943.9|14949.9|14944.9|14949.9|14944.9|14946.6|14941.6|0
1629408000000|2021-08-19 21:20:00|14948.8|14943.8|14950.5|14945.5|14950.7|14945.7|14948.8|14943.8|0
1629408300000|2021-08-19 21:25:00|14950.6|14945.6|14950.7|14945.7|14950.7|14945.7|14949.9|14944.9|0
1629408600000|2021-08-19 21:30:00|14950.6|14945.6|14945.3|14940.3|14950.6|14945.6|14945.2|14940.2|0
1629408900000|2021-08-19 21:35:00|14945.2|14940.2|14944.4|14939.4|14945.4|14940.4|14943.8|14938.8|0
1629409200000|2021-08-19 21:40:00|14944.3|14939.3|14944.4|14939.4|14944.4|14939.4|14944|14939|0
1629409500000|2021-08-19 21:45:00|14944.2|14939.2|14944.6|14939.6|14944.6|14939.6|14943.4|14938.4|0
1629409800000|2021-08-19 21:50:00|14944.7|14939.7|14944.2|14939.2|14945|14940|14943.3|14938.3|0
1629410100000|2021-08-19 21:55:00|14944|14939|14944.6|14939.6|14944.9|14939.9|14942|14937|0
1629410400000|2021-08-19 22:00:00|14945.3|14940.3|14938.1|14936.1|14947.4|14945.4|14938|14936|665
1629410700000|2021-08-19 22:05:00|14938.4|14936.4|14939.7|14937.7|14940.6|14938.6|14937.7|14935.7|216
1629411000000|2021-08-19 22:10:00|14939.9|14937.9|14940|14938|14942.1|14940.1|14939.1|14937.1|202
1629411300000|2021-08-19 22:15:00|14940.1|14938.1|14937.1|14935.1|14940.5|14938.5|14933.7|14931.7|343
1629411600000|2021-08-19 22:20:00|14937.6|14935.6|14939.5|14937.5|14941.1|14939.1|14937|14935|164
1629411900000|2021-08-19 22:25:00|14939.6|14937.6|14940|14938|14943.1|14941.1|14938.7|14936.7|244
1629412200000|2021-08-19 22:30:00|14940.1|14938.1|14937.6|14935.6|14941.4|14939.4|14937.4|14935.4|114
1629412500000|2021-08-19 22:35:00|14937.5|14935.5|14935.1|14933.1|14937.9|14935.9|14933.2|14931.2|324
1629412800000|2021-08-19 22:40:00|14935|14933|14927.6|14925.6|14936|14934|14927.2|14925.2|478
1629413100000|2021-08-19 22:45:00|14927.5|14925.5|14930.1|14928.1|14931.1|14929.1|14926.7|14924.7|166
1629413400000|2021-08-19 22:50:00|14930|14928|14931.1|14929.1|14932.1|14930.1|14928.1|14926.1|140
1629413700000|2021-08-19 22:55:00|14931|14929|14931.1|14929.1|14931.9|14929.9|14929.5|14927.5|126
1629414000000|2021-08-19 23:00:00|14931|14929|14933.9|14931.9|14934.7|14932.7|14930.7|14928.7|225
1629414300000|2021-08-19 23:05:00|14933.7|14931.7|14932.6|14930.6|14934.6|14932.6|14931|14929|168
1629414600000|2021-08-19 23:10:00|14932.7|14930.7|14931|14929|14933.7|14931.7|14930.5|14928.5|106
1629414900000|2021-08-19 23:15:00|14931.1|14929.1|14930.1|14928.1|14933.9|14931.9|14929.2|14927.2|221
1629415200000|2021-08-19 23:20:00|14929.5|14927.5|14932.2|14930.2|14932.9|14930.9|14929.5|14927.5|155
1629415500000|2021-08-19 23:25:00|14932.1|14930.1|14933.7|14931.7|14936.9|14934.9|14932.1|14930.1|242
1629415800000|2021-08-19 23:30:00|14933.9|14931.9|14932|14930|14934.5|14932.5|14930.9|14928.9|195
1629416100000|2021-08-19 23:35:00|14931.9|14929.9|14932.1|14930.1|14933.2|14931.2|14930.7|14928.7|102
1629416400000|2021-08-19 23:40:00|14932.2|14930.2|14927.2|14925.2|14932.5|14930.5|14927.2|14925.2|204
1629416700000|2021-08-19 23:45:00|14927.4|14925.4|14923.1|14921.1|14927.7|14925.7|14922.9|14920.9|522
1629417000000|2021-08-19 23:50:00|14923.2|14921.2|14916.6|14914.6|14924.2|14922.2|14916.1|14914.1|474
1629417300000|2021-08-19 23:55:00|14916.5|14914.5|14919.9|14917.9|14921.1|14919.1|14912.9|14910.9|598
1629417600000|2021-08-20 00:00:00|14919.7|14917.7|14934|14932|14936.4|14934.4|14918.7|14916.7|787
1629417900000|2021-08-20 00:05:00|14934.2|14932.2|14932.7|14930.7|14937.5|14935.5|14932.5|14930.5|415
1629418200000|2021-08-20 00:10:00|14932.6|14930.6|14932.1|14930.1|14934.6|14932.6|14928.6|14926.6|238
1629418500000|2021-08-20 00:15:00|14932.2|14930.2|14926.9|14924.9|14933|14931|14922.4|14920.4|613
1629418800000|2021-08-20 00:20:00|14927|14925|14934.1|14932.1|14937.4|14935.4|14924.2|14922.2|419
1629419100000|2021-08-20 00:25:00|14934.2|14932.2|14937.7|14935.7|14937.7|14935.7|14931.2|14929.2|209
1629419400000|2021-08-20 00:30:00|14937.9|14935.9|14944.4|14942.4|14951.4|14949.4|14937.7|14935.7|878
1629419700000|2021-08-20 00:35:00|14944.2|14942.2|14947.9|14945.9|14950.6|14948.6|14942.9|14940.9|474
1629420000000|2021-08-20 00:40:00|14948|14946|14946.2|14944.2|14951.2|14949.2|14944.4|14942.4|404
1629420300000|2021-08-20 00:45:00|14946.5|14944.5|14957.6|14955.6|14957.9|14955.9|14945.5|14943.5|619
1629420600000|2021-08-20 00:50:00|14957.7|14955.7|14955.6|14953.6|14959.7|14957.7|14955.1|14953.1|342
1629420900000|2021-08-20 00:55:00|14955.7|14953.7|14952.6|14950.6|14957.1|14955.1|14949.7|14947.7|438
1629421200000|2021-08-20 01:00:00|14952.5|14950.5|14950.2|14948.2|14954.1|14952.1|14946.7|14944.7|306
1629421500000|2021-08-20 01:05:00|14949.9|14947.9|14944.2|14942.2|14957.1|14955.1|14944|14942|522
1629421800000|2021-08-20 01:10:00|14943.2|14941.2|14944.7|14942.7|14947.9|14945.9|14943.2|14941.2|403
1629422100000|2021-08-20 01:15:00|14944.6|14942.6|14939.5|14937.5|14947.7|14945.7|14932.6|14930.6|856
1629422400000|2021-08-20 01:20:00|14939.7|14937.7|14934.5|14932.5|14940.6|14938.6|14933.7|14931.7|410
1629422700000|2021-08-20 01:25:00|14934.4|14932.4|14941.7|14939.7|14944.9|14942.9|14933.4|14931.4|414
1629423000000|2021-08-20 01:30:00|14941.6|14939.6|14939.2|14937.2|14943.9|14941.9|14933.4|14931.4|591
1629423300000|2021-08-20 01:35:00|14939.1|14937.1|14924.7|14922.7|14940.1|14938.1|14922.1|14920.1|882
1629423600000|2021-08-20 01:40:00|14925.1|14923.1|14914|14912|14926.9|14924.9|14913|14911|804
1629423900000|2021-08-20 01:45:00|14913.9|14911.9|14913.1|14911.1|14919.6|14917.6|14912|14910|732
1629424200000|2021-08-20 01:50:00|14913|14911|14917.5|14915.5|14919|14917|14912.9|14910.9|485
1629424500000|2021-08-20 01:55:00|14917.4|14915.4|14919.5|14917.5|14920.1|14918.1|14913.4|14911.4|386
1629424800000|2021-08-20 02:00:00|14919.6|14917.6|14927.6|14925.6|14927.9|14925.9|14918.7|14916.7|771
1629425100000|2021-08-20 02:05:00|14927.5|14925.5|14925.9|14923.9|14933|14931|14925.7|14923.7|542
1629425400000|2021-08-20 02:10:00|14926.1|14924.1|14928.5|14926.5|14929.2|14927.2|14924.1|14922.1|254
1629425700000|2021-08-20 02:15:00|14928.6|14926.6|14929|14927|14931.7|14929.7|14926.5|14924.5|271
1629426000000|2021-08-20 02:20:00|14928.9|14926.9|14925.4|14923.4|14930.9|14928.9|14924.2|14922.2|229
1629426300000|2021-08-20 02:25:00|14925.5|14923.5|14926.5|14924.5|14930.1|14928.1|14923.9|14921.9|311
1629426600000|2021-08-20 02:30:00|14926.6|14924.6|14924.9|14922.9|14929.9|14927.9|14923.7|14921.7|248
1629426900000|2021-08-20 02:35:00|14925|14923|14921.9|14919.9|14927.4|14925.4|14921.2|14919.2|230
1629427200000|2021-08-20 02:40:00|14922.6|14920.6|14919.1|14917.1|14925.9|14923.9|14918.7|14916.7|242
1629427500000|2021-08-20 02:45:00|14919|14917|14920.5|14918.5|14921.4|14919.4|14917.6|14915.6|363
1629427800000|2021-08-20 02:50:00|14920.6|14918.6|14923.9|14921.9|14924.4|14922.4|14917.7|14915.7|356
1629428100000|2021-08-20 02:55:00|14923.7|14921.7|14920.7|14918.7|14924.9|14922.9|14919.5|14917.5|158
1629428400000|2021-08-20 03:00:00|14920.6|14918.6|14921.4|14919.4|14924.1|14922.1|14919.5|14917.5|312
1629428700000|2021-08-20 03:05:00|14921.5|14919.5|14924.1|14922.1|14925.9|14923.9|14919.1|14917.1|171
1629429000000|2021-08-20 03:10:00|14924|14922|14930.9|14928.9|14932.4|14930.4|14922.2|14920.2|408
1629429300000|2021-08-20 03:15:00|14930.7|14928.7|14931.6|14929.6|14934.9|14932.9|14928.6|14926.6|482
1629429600000|2021-08-20 03:20:00|14931.7|14929.7|14929.6|14927.6|14934.4|14932.4|14928.6|14926.6|214
1629429900000|2021-08-20 03:25:00|14929.7|14927.7|14925.4|14923.4|14931.5|14929.5|14925.2|14923.2|278
1629430200000|2021-08-20 03:30:00|14925.5|14923.5|14921.1|14919.1|14927.4|14925.4|14920|14918|374
1629430500000|2021-08-20 03:35:00|14921|14919|14917.4|14915.4|14923.4|14921.4|14916.2|14914.2|504
1629430800000|2021-08-20 03:40:00|14917.5|14915.5|14921.4|14919.4|14922.4|14920.4|14916.4|14914.4|275
1629431100000|2021-08-20 03:45:00|14921.2|14919.2|14922.5|14920.5|14923.2|14921.2|14918.6|14916.6|203
1629431400000|2021-08-20 03:50:00|14922.6|14920.6|14921.1|14919.1|14922.9|14920.9|14919.9|14917.9|167
1629431700000|2021-08-20 03:55:00|14921.2|14919.2|14925.1|14923.1|14925.7|14923.7|14920.5|14918.5|258
1629432000000|2021-08-20 04:00:00|14925.2|14923.2|14925.1|14923.1|14927.2|14925.2|14923.5|14921.5|214
1629432300000|2021-08-20 04:05:00|14925.2|14923.2|14924.4|14922.4|14926.2|14924.2|14922.9|14920.9|142
1629432600000|2021-08-20 04:10:00|14924.5|14922.5|14925.1|14923.1|14925.4|14923.4|14922.5|14920.5|171
1629432900000|2021-08-20 04:15:00|14925.2|14923.2|14927.9|14925.9|14929.5|14927.5|14925.1|14923.1|192
1629433200000|2021-08-20 04:20:00|14928|14926|14925.1|14923.1|14928.4|14926.4|14924.5|14922.5|134
1629433500000|2021-08-20 04:25:00|14925.2|14923.2|14924.1|14922.1|14925.9|14923.9|14923.2|14921.2|207
1629433800000|2021-08-20 04:30:00|14924|14922|14924.9|14922.9|14925.6|14923.6|14922.9|14920.9|128
1629434100000|2021-08-20 04:35:00|14924.7|14922.7|14923|14921|14925.7|14923.7|14922.4|14920.4|130
1629434400000|2021-08-20 04:40:00|14923.1|14921.1|14919.5|14917.5|14923.1|14921.1|14919.4|14917.4|232
1629434700000|2021-08-20 04:45:00|14919.4|14917.4|14918.5|14916.5|14920.1|14918.1|14916|14914|393
1629435000000|2021-08-20 04:50:00|14919.1|14917.1|14922.4|14920.4|14922.6|14920.6|14918.6|14916.6|234
1629435300000|2021-08-20 04:55:00|14922.5|14920.5|14922.9|14920.9|14923|14921|14921.2|14919.2|110
1629435600000|2021-08-20 05:00:00|14922.7|14920.7|14907.6|14905.6|14922.7|14920.7|14907.4|14905.4|522
1629435900000|2021-08-20 05:05:00|14907.5|14905.5|14914.4|14912.4|14914.9|14912.9|14897.9|14895.9|865
1629436200000|2021-08-20 05:10:00|14914.2|14912.2|14913.2|14911.2|14919.7|14917.7|14912.9|14910.9|415
1629436500000|2021-08-20 05:15:00|14913.1|14911.1|14904.7|14902.7|14913.1|14911.1|14904.5|14902.5|431
1629436800000|2021-08-20 05:20:00|14904.6|14902.6|14907.9|14905.9|14908.5|14906.5|14903.1|14901.1|310
1629437100000|2021-08-20 05:25:00|14907.7|14905.7|14898.5|14896.5|14908|14906|14895.4|14893.4|502
1629437400000|2021-08-20 05:30:00|14898.6|14896.6|14901.9|14899.9|14905.4|14903.4|14898|14896|304
1629437700000|2021-08-20 05:35:00|14902|14900|14907|14905|14909.5|14907.5|14898.7|14896.7|357
1629438000000|2021-08-20 05:40:00|14906.9|14904.9|14898.4|14896.4|14908.4|14906.4|14897|14895|361
1629438300000|2021-08-20 05:45:00|14897.5|14895.5|14903|14901|14907.6|14905.6|14897.2|14895.2|325
1629438600000|2021-08-20 05:50:00|14903.2|14901.2|14914.5|14912.5|14915.2|14913.2|14902.9|14900.9|695
1629438900000|2021-08-20 05:55:00|14914.4|14912.4|14916.6|14914.6|14919.6|14917.6|14914|14912|433
1629439200000|2021-08-20 06:00:00|14916.9|14914.9|14915.2|14913.2|14917.9|14915.9|14906.5|14904.5|640
1629439500000|2021-08-20 06:05:00|14915.5|14913.5|14916.5|14914.5|14918|14916|14910.5|14908.5|443
1629439800000|2021-08-20 06:10:00|14916.4|14914.4|14921.4|14919.4|14922.6|14920.6|14914|14912|366
1629440100000|2021-08-20 06:15:00|14921.2|14919.2|14921.1|14919.1|14924.2|14922.2|14918.2|14916.2|441
1629440400000|2021-08-20 06:20:00|14921.4|14919.4|14915.9|14913.9|14921.5|14919.5|14913.5|14911.5|325
1629440700000|2021-08-20 06:25:00|14915.7|14913.7|14921.5|14919.5|14922.1|14920.1|14914.7|14912.7|271
1629441000000|2021-08-20 06:30:00|14921.6|14919.6|14915|14913|14923.4|14921.4|14914|14912|358
1629441300000|2021-08-20 06:35:00|14915.1|14913.1|14919.9|14917.9|14921.2|14919.2|14911.9|14909.9|377
1629441600000|2021-08-20 06:40:00|14919.7|14917.7|14918.5|14916.5|14921.2|14919.2|14916.6|14914.6|427
1629441900000|2021-08-20 06:45:00|14918.4|14916.4|14908.1|14906.1|14919.1|14917.1|14907.7|14905.7|655
1629442200000|2021-08-20 06:50:00|14908|14906|14911.5|14909.5|14914.1|14912.1|14906.5|14904.5|424
1629442500000|2021-08-20 06:55:00|14911.4|14909.4|14913|14911|14914.9|14912.9|14910.5|14908.5|227
1629442800000|2021-08-20 07:00:00|14912.9|14910.9|14919.6|14917.6|14923|14921|14907.4|14905.4|1378
1629443100000|2021-08-20 07:05:00|14919.1|14917.1|14914.1|14912.1|14920.1|14918.1|14905.5|14903.5|841
1629443400000|2021-08-20 07:10:00|14914.2|14912.2|14915.2|14913.2|14917.5|14915.5|14904.9|14902.9|884
1629443700000|2021-08-20 07:15:00|14915.1|14913.1|14910.1|14908.1|14919.1|14917.1|14907.4|14905.4|557
1629444000000|2021-08-20 07:20:00|14910.2|14908.2|14892.4|14890.4|14910.2|14908.2|14891.1|14889.1|914
1629444300000|2021-08-20 07:25:00|14891.2|14889.2|14866.1|14864.1|14891.9|14889.9|14861.1|14859.1|2310
1629444600000|2021-08-20 07:30:00|14865.9|14863.9|14867|14865|14872.2|14870.2|14858.5|14856.5|1459
1629444900000|2021-08-20 07:35:00|14867.1|14865.1|14864|14862|14867.1|14865.1|14855|14853|1409
1629445200000|2021-08-20 07:40:00|14863.9|14861.9|14864.6|14862.6|14866.4|14864.4|14857.6|14855.6|752
1629445500000|2021-08-20 07:45:00|14864.5|14862.5|14864.2|14862.2|14865.4|14863.4|14858.2|14856.2|494
1629445800000|2021-08-20 07:50:00|14864.1|14862.1|14868.2|14866.2|14871.7|14869.7|14860.2|14858.2|821
1629446100000|2021-08-20 07:55:00|14868.1|14866.1|14874.2|14872.2|14876.5|14874.5|14866.6|14864.6|903
1629446400000|2021-08-20 08:00:00|14874.4|14872.4|14888.7|14886.7|14891.7|14889.7|14874.1|14872.1|2108
1629446700000|2021-08-20 08:05:00|14888.9|14886.9|14886.6|14884.6|14895.1|14893.1|14886.1|14884.1|677
1629447000000|2021-08-20 08:10:00|14886.4|14884.4|14883.1|14881.1|14889|14887|14880.4|14878.4|686
1629447300000|2021-08-20 08:15:00|14883.2|14881.2|14883.5|14881.5|14887.1|14885.1|14881.6|14879.6|400
1629447600000|2021-08-20 08:20:00|14883.6|14881.6|14866.5|14864.5|14884.6|14882.6|14864.6|14862.6|1125
1629447900000|2021-08-20 08:25:00|14866.6|14864.6|14873.9|14871.9|14876.6|14874.6|14864.6|14862.6|687
1629448200000|2021-08-20 08:30:00|14874|14872|14875.1|14873.1|14876.7|14874.7|14869.2|14867.2|342
1629448500000|2021-08-20 08:35:00|14874.9|14872.9|14877.5|14875.5|14881.4|14879.4|14874.9|14872.9|405
1629448800000|2021-08-20 08:40:00|14877.4|14875.4|14887.5|14885.5|14891.7|14889.7|14876.9|14874.9|579
1629449100000|2021-08-20 08:45:00|14887.4|14885.4|14890.1|14888.1|14894|14892|14885.1|14883.1|868
1629449400000|2021-08-20 08:50:00|14890.4|14888.4|14891.4|14889.4|14893|14891|14887.9|14885.9|459
1629449700000|2021-08-20 08:55:00|14891.2|14889.2|14886.7|14884.7|14894|14892|14886.7|14884.7|373
1629450000000|2021-08-20 09:00:00|14886.9|14884.9|14891.9|14889.9|14892|14890|14885.6|14883.6|429
1629450300000|2021-08-20 09:05:00|14892|14890|14890.2|14888.2|14893.4|14891.4|14888.1|14886.1|442
1629450600000|2021-08-20 09:10:00|14890.1|14888.1|14879|14877|14890.9|14888.9|14875.1|14873.1|662
1629450900000|2021-08-20 09:15:00|14878.7|14876.7|14883.9|14881.9|14884.7|14882.7|14875.4|14873.4|477
1629451200000|2021-08-20 09:20:00|14885.2|14883.2|14898.4|14896.4|14898.9|14896.9|14883.4|14881.4|1042
1629451500000|2021-08-20 09:25:00|14898.2|14896.2|14904.4|14902.4|14906.4|14904.4|14898|14896|670
1629451800000|2021-08-20 09:30:00|14904.5|14902.5|14902|14900|14904.6|14902.6|14893.1|14891.1|738
1629452100000|2021-08-20 09:35:00|14902.1|14900.1|14908.7|14906.7|14909.5|14907.5|14901.1|14899.1|732
1629452400000|2021-08-20 09:40:00|14908.9|14906.9|14909.1|14907.1|14913|14911|14907.4|14905.4|721
1629452700000|2021-08-20 09:45:00|14909.2|14907.2|14908.4|14906.4|14910.9|14908.9|14905.4|14903.4|391
1629453000000|2021-08-20 09:50:00|14908.5|14906.5|14898.1|14896.1|14909.1|14907.1|14896.9|14894.9|785
1629453300000|2021-08-20 09:55:00|14898.2|14896.2|14899.1|14897.1|14901.6|14899.6|14891.7|14889.7|674
1629453600000|2021-08-20 10:00:00|14899.4|14897.4|14893.4|14891.4|14900|14898|14891.7|14889.7|586
1629453900000|2021-08-20 10:05:00|14893.5|14891.5|14896.2|14894.2|14896.6|14894.6|14884.2|14882.2|887
1629454200000|2021-08-20 10:10:00|14896.1|14894.1|14897.2|14895.2|14898.2|14896.2|14889.4|14887.4|475
1629454500000|2021-08-20 10:15:00|14897.1|14895.1|14905.1|14903.1|14905.1|14903.1|14895.5|14893.5|485
1629454800000|2021-08-20 10:20:00|14905|14903|14894.6|14892.6|14905.2|14903.2|14892.4|14890.4|606
1629455100000|2021-08-20 10:25:00|14894.7|14892.7|14897.6|14895.6|14900.4|14898.4|14894.1|14892.1|273
1629455400000|2021-08-20 10:30:00|14897.7|14895.7|14896.1|14894.1|14899.5|14897.5|14894.2|14892.2|346
1629455700000|2021-08-20 10:35:00|14896|14894|14897.1|14895.1|14897.1|14895.1|14889.4|14887.4|484
1629456000000|2021-08-20 10:40:00|14897.2|14895.2|14900.6|14898.6|14903.2|14901.2|14896.4|14894.4|662
1629456300000|2021-08-20 10:45:00|14900.7|14898.7|14900.2|14898.2|14904.4|14902.4|14899.6|14897.6|282
1629456600000|2021-08-20 10:50:00|14900.4|14898.4|14896.2|14894.2|14902.4|14900.4|14894.9|14892.9|286
1629456900000|2021-08-20 10:55:00|14896.1|14894.1|14894.4|14892.4|14897.7|14895.7|14893.6|14891.6|264
1629457200000|2021-08-20 11:00:00|14894.1|14892.1|14887.1|14885.1|14896.2|14894.2|14884|14882|811
1629457500000|2021-08-20 11:05:00|14887|14885|14882.4|14880.4|14892.7|14890.7|14880.1|14878.1|569
1629457800000|2021-08-20 11:10:00|14882.2|14880.2|14881.6|14879.6|14889.2|14887.2|14880.9|14878.9|411
1629458100000|2021-08-20 11:15:00|14881.7|14879.7|14882.6|14880.6|14885.5|14883.5|14879.9|14877.9|385
1629458400000|2021-08-20 11:20:00|14882.7|14880.7|14893.1|14891.1|14894.4|14892.4|14881.7|14879.7|508
1629458700000|2021-08-20 11:25:00|14893|14891|14904.6|14902.6|14906.5|14904.5|14892.1|14890.1|1038
1629459000000|2021-08-20 11:30:00|14904.7|14902.7|14904.6|14902.6|14909|14907|14903.6|14901.6|757
1629459300000|2021-08-20 11:35:00|14904.5|14902.5|14909.1|14907.1|14909.7|14907.7|14904.5|14902.5|363
1629459600000|2021-08-20 11:40:00|14909.2|14907.2|14910.1|14908.1|14916.9|14914.9|14909.1|14907.1|930
1629459900000|2021-08-20 11:45:00|14910|14908|14911.1|14909.1|14912.9|14910.9|14905.9|14903.9|542
1629460200000|2021-08-20 11:50:00|14911.2|14909.2|14906.4|14904.4|14911.6|14909.6|14903.6|14901.6|494
1629460500000|2021-08-20 11:55:00|14906.5|14904.5|14904.1|14902.1|14908.9|14906.9|14901.6|14899.6|574
1629460800000|2021-08-20 12:00:00|14903.4|14901.4|14913|14911|14914.5|14912.5|14901.9|14899.9|870
1629461100000|2021-08-20 12:05:00|14913.1|14911.1|14911.1|14909.1|14915.9|14913.9|14909|14907|576
1629461400000|2021-08-20 12:10:00|14911.4|14909.4|14913.6|14911.6|14918.7|14916.7|14910.4|14908.4|756
1629461700000|2021-08-20 12:15:00|14913.7|14911.7|14916|14914|14920.6|14918.6|14913.2|14911.2|642
1629462000000|2021-08-20 12:20:00|14915.9|14913.9|14933.1|14931.1|14934.4|14932.4|14914.9|14912.9|1842
1629462300000|2021-08-20 12:25:00|14933|14931|14928.7|14926.7|14936.2|14934.2|14927|14925|1343
1629462600000|2021-08-20 12:30:00|14928.6|14926.6|14934.2|14932.2|14934.4|14932.4|14925.1|14923.1|805
1629462900000|2021-08-20 12:35:00|14934.1|14932.1|14945.6|14943.6|14949.2|14947.2|14931.1|14929.1|1881
1629463200000|2021-08-20 12:40:00|14945.7|14943.7|14948.5|14946.5|14951.7|14949.7|14942.6|14940.6|1108
1629463500000|2021-08-20 12:45:00|14948.4|14946.4|14949.4|14947.4|14952.1|14950.1|14944.9|14942.9|882
1629463800000|2021-08-20 12:50:00|14949.2|14947.2|14946.7|14944.7|14952.2|14950.2|14945.1|14943.1|881
1629464100000|2021-08-20 12:55:00|14946.6|14944.6|14959.6|14957.6|14960.1|14958.1|14946.6|14944.6|1435
1629464400000|2021-08-20 13:00:00|14959.7|14957.7|14961.4|14959.4|14963.1|14961.1|14953.2|14951.2|2065
1629464700000|2021-08-20 13:05:00|14961.6|14959.6|14977.2|14975.2|14977.5|14975.5|14959.4|14957.4|2678
1629465000000|2021-08-20 13:10:00|14977.5|14975.5|14980.6|14978.6|14980.6|14978.6|14973.5|14971.5|1649
1629465300000|2021-08-20 13:15:00|14980.7|14978.7|14975.9|14973.9|14988.4|14986.4|14975.9|14973.9|2804
1629465600000|2021-08-20 13:20:00|14975.7|14973.7|14972|14970|14979.1|14977.1|14969.7|14967.7|1744
1629465900000|2021-08-20 13:25:00|14976.5|14974.5|14976.1|14974.1|14990.6|14988.6|14973.6|14971.6|4637
1629466200000|2021-08-20 13:30:00|14975.6|14974.6|14990.1|14989.1|14997.9|14996.9|14962|14961|18033
1629466500000|2021-08-20 13:35:00|14990.4|14989.4|14987.9|14986.9|14996.2|14995.2|14962.6|14961.6|11641
1629466800000|2021-08-20 13:40:00|14988.4|14987.4|14993.6|14992.6|14994.6|14993.6|14972.6|14971.6|9633
1629467100000|2021-08-20 13:45:00|14995.1|14994.1|15012.7|15011.7|15034.1|15033.1|14990.6|14989.6|14666
1629467400000|2021-08-20 13:50:00|15012.4|15011.4|15035.5|15034.5|15041.4|15040.4|15011.1|15010.1|8409
1629467700000|2021-08-20 13:55:00|15035.4|15034.4|15043.1|15042.1|15048|15047|15032.9|15031.9|8696
1629468000000|2021-08-20 14:00:00|15043.5|15042.5|15061.9|15060.9|15065.4|15064.4|15039.2|15038.2|9801
1629468300000|2021-08-20 14:05:00|15061.6|15060.6|15065.4|15064.4|15071.5|15070.5|15055.7|15054.7|7712
1629468600000|2021-08-20 14:10:00|15066.4|15065.4|15058.7|15057.7|15075.5|15074.5|15057.8|15056.8|6512
1629468900000|2021-08-20 14:15:00|15058.8|15057.8|15083.2|15082.2|15084.5|15083.5|15058.7|15057.7|7318
1629469200000|2021-08-20 14:20:00|15083|15082|15090.2|15089.2|15094.8|15093.8|15080.2|15079.2|9142
1629469500000|2021-08-20 14:25:00|15090.3|15089.3|15074.9|15073.9|15093|15092|15067.2|15066.2|8183
1629469800000|2021-08-20 14:30:00|15075.7|15074.7|15087.9|15086.9|15087.9|15086.9|15073.8|15072.8|5783
1629470100000|2021-08-20 14:35:00|15087.8|15086.8|15085.8|15084.8|15101.3|15100.3|15082.3|15081.3|8270
1629470400000|2021-08-20 14:40:00|15085.7|15084.7|15083.9|15082.9|15093.5|15092.5|15077|15076|5017
1629470700000|2021-08-20 14:45:00|15083.7|15082.7|15084.7|15083.7|15091.3|15090.3|15080.8|15079.8|3884
1629471000000|2021-08-20 14:50:00|15084.8|15083.8|15081.9|15080.9|15086.8|15085.8|15070.5|15069.5|5265
1629471300000|2021-08-20 14:55:00|15081.5|15080.5|15071.5|15070.5|15091.4|15090.4|15069.8|15068.8|4645
1629471600000|2021-08-20 15:00:00|15071.4|15070.4|15060.5|15059.5|15075.9|15074.9|15060.5|15059.5|4781
1629471900000|2021-08-20 15:05:00|15060.3|15059.3|15062|15061|15065.8|15064.8|15055.3|15054.3|4960
1629472200000|2021-08-20 15:10:00|15061.9|15060.9|15062.7|15061.7|15068.7|15067.7|15057.5|15056.5|3925
1629472500000|2021-08-20 15:15:00|15062.8|15061.8|15054.5|15053.5|15067.2|15066.2|15050.2|15049.2|3934
1629472800000|2021-08-20 15:20:00|15054.7|15053.7|15057.9|15056.9|15060.7|15059.7|15051|15050|3230
1629473100000|2021-08-20 15:25:00|15058|15057|15052.4|15051.4|15064.2|15063.2|15050|15049|3460
1629473400000|2021-08-20 15:30:00|15052.5|15051.5|15068.3|15067.3|15069.5|15068.5|15050.8|15049.8|4164
1629473700000|2021-08-20 15:35:00|15068|15067|15043.4|15042.4|15072.5|15071.5|15039.7|15038.7|6447
1629474000000|2021-08-20 15:40:00|15043.5|15042.5|15034|15033|15044|15043|15024.2|15023.2|7329
1629474300000|2021-08-20 15:45:00|15034.4|15033.4|15027.8|15026.8|15034.8|15033.8|15019.3|15018.3|5928
1629474600000|2021-08-20 15:50:00|15027.7|15026.7|15015.4|15014.4|15037.5|15036.5|15012|15011|7000
1629474900000|2021-08-20 15:55:00|15015.5|15014.5|15019.8|15018.8|15021|15020|15005|15004|7505
1629475200000|2021-08-20 16:00:00|15019.9|15018.9|15037.5|15036.5|15038.5|15037.5|15012.8|15011.8|6765
1629475500000|2021-08-20 16:05:00|15037.7|15036.7|15029|15028|15042|15041|15025.7|15024.7|4455
1629475800000|2021-08-20 16:10:00|15028.9|15027.9|15027.2|15026.2|15030.4|15029.4|15015.4|15014.4|3969
1629476100000|2021-08-20 16:15:00|15027|15026|15038.4|15037.4|15045.2|15044.2|15025.2|15024.2|4255
1629476400000|2021-08-20 16:20:00|15038.5|15037.5|15044.5|15043.5|15045.9|15044.9|15035.7|15034.7|2453
1629476700000|2021-08-20 16:25:00|15044.7|15043.7|15058.8|15057.8|15059.8|15058.8|15040|15039|4804
1629477000000|2021-08-20 16:30:00|15058.7|15057.7|15063.4|15062.4|15067.5|15066.5|15058.7|15057.7|4342
1629477300000|2021-08-20 16:35:00|15063.3|15062.3|15067.2|15066.2|15071.8|15070.8|15063.2|15062.2|2809
1629477600000|2021-08-20 16:40:00|15068.3|15067.3|15065.8|15064.8|15070|15069|15060.2|15059.2|3558
1629477900000|2021-08-20 16:45:00|15065.5|15064.5|15071.7|15070.7|15074.9|15073.9|15063.5|15062.5|2765
1629478200000|2021-08-20 16:50:00|15071.8|15070.8|15073.8|15072.8|15076.2|15075.2|15069.5|15068.5|2643
1629478500000|2021-08-20 16:55:00|15073.9|15072.9|15070.3|15069.3|15076.2|15075.2|15066.8|15065.8|2555
1629478800000|2021-08-20 17:00:00|15070.4|15069.4|15069.7|15068.7|15073.8|15072.8|15067.7|15066.7|2184
1629479100000|2021-08-20 17:05:00|15069.5|15068.5|15068.2|15067.2|15072|15071|15066|15065|2121
1629479400000|2021-08-20 17:10:00|15068.3|15067.3|15078.5|15077.5|15079.5|15078.5|15067.5|15066.5|2489
1629479700000|2021-08-20 17:15:00|15078.7|15077.7|15071.4|15070.4|15081.4|15080.4|15070.5|15069.5|2601
1629480000000|2021-08-20 17:20:00|15071|15070|15072.8|15071.8|15073.7|15072.7|15068.9|15067.9|1611
1629480300000|2021-08-20 17:25:00|15072.9|15071.9|15068|15067|15073.4|15072.4|15065.7|15064.7|1715
1629480600000|2021-08-20 17:30:00|15068.2|15067.2|15066.5|15065.5|15075.7|15074.7|15066.4|15065.4|2341
1629480900000|2021-08-20 17:35:00|15066.7|15065.7|15057|15056|15067.5|15066.5|15056.4|15055.4|3427
1629481200000|2021-08-20 17:40:00|15057.2|15056.2|15062|15061|15064.7|15063.7|15054.7|15053.7|2123
1629481500000|2021-08-20 17:45:00|15061.9|15060.9|15058.2|15057.2|15063.5|15062.5|15056.4|15055.4|1862
1629481800000|2021-08-20 17:50:00|15058|15057|15061|15060|15064|15063|15055.2|15054.2|2399
1629482100000|2021-08-20 17:55:00|15060.8|15059.8|15058.4|15057.4|15061.2|15060.2|15051.9|15050.9|2126
1629482400000|2021-08-20 18:00:00|15059|15058|15068.3|15067.3|15069.7|15068.7|15058.4|15057.4|3517
1629482700000|2021-08-20 18:05:00|15068.2|15067.2|15073.5|15072.5|15074|15073|15067.7|15066.7|2101
1629483000000|2021-08-20 18:10:00|15073.7|15072.7|15068.7|15067.7|15074.9|15073.9|15066.9|15065.9|2295
1629483300000|2021-08-20 18:15:00|15068.8|15067.8|15068.3|15067.3|15072.8|15071.8|15063.2|15062.2|2028
1629483600000|2021-08-20 18:20:00|15068.4|15067.4|15060.5|15059.5|15068.8|15067.8|15057.3|15056.3|2556
1629483900000|2021-08-20 18:25:00|15060.8|15059.8|15063.4|15062.4|15067.7|15066.7|15060.7|15059.7|2477
1629484200000|2021-08-20 18:30:00|15063.5|15062.5|15059.9|15058.9|15065.9|15064.9|15056|15055|2496
1629484500000|2021-08-20 18:35:00|15060|15059|15066.4|15065.4|15068.4|15067.4|15058.2|15057.2|2144
1629484800000|2021-08-20 18:40:00|15066.3|15065.3|15060.3|15059.3|15071.5|15070.5|15058|15057|2588
1629485100000|2021-08-20 18:45:00|15060.2|15059.2|15060.5|15059.5|15063.9|15062.9|15054.2|15053.2|2279
1629485400000|2021-08-20 18:50:00|15060|15059|15065.8|15064.8|15067.4|15066.4|15059.3|15058.3|1594
1629485700000|2021-08-20 18:55:00|15065.7|15064.7|15070.4|15069.4|15070.9|15069.9|15064.7|15063.7|1894
1629486000000|2021-08-20 19:00:00|15070.3|15069.3|15070.7|15069.7|15073.2|15072.2|15067.3|15066.3|2552
1629486300000|2021-08-20 19:05:00|15070.5|15069.5|15074.7|15073.7|15076.4|15075.4|15067.8|15066.8|2947
1629486600000|2021-08-20 19:10:00|15074.8|15073.8|15080.2|15079.2|15081.2|15080.2|15073.3|15072.3|2745
1629486900000|2021-08-20 19:15:00|15080|15079|15078.7|15077.7|15082.3|15081.3|15078.2|15077.2|2815
1629487200000|2021-08-20 19:20:00|15078.3|15077.3|15090.5|15089.5|15090.8|15089.8|15077.5|15076.5|4358
1629487500000|2021-08-20 19:25:00|15090.6|15089.6|15086.6|15085.6|15090.6|15089.6|15082.5|15081.5|3813
1629487800000|2021-08-20 19:30:00|15086.5|15085.5|15090.3|15089.3|15090.9|15089.9|15081.3|15080.3|4488
1629488100000|2021-08-20 19:35:00|15090.1|15089.1|15095.8|15094.8|15096.8|15095.8|15089.4|15088.4|5959
1629488400000|2021-08-20 19:40:00|15095.9|15094.9|15096.8|15095.8|15097.4|15096.4|15088.5|15087.5|4603
1629488700000|2021-08-20 19:45:00|15097|15096|15091.1|15090.1|15097.4|15096.4|15089.3|15088.3|3467
1629489000000|2021-08-20 19:50:00|15091|15090|15095|15094|15100.9|15099.9|15091|15090|6940
1629489300000|2021-08-20 19:55:00|15095.3|15094.3|15088|15087|15104|15103|15086.1|15085.1|14143
1629489600000|2021-08-20 20:00:00|15087.9|15086.9|15089|15087|15096.4|15094.4|15083.3|15081.3|4960
1629489900000|2021-08-20 20:05:00|15088.9|15086.9|15093.8|15091.8|15093.9|15091.9|15088.5|15086.5|1839
1629490200000|2021-08-20 20:10:00|15093.6|15091.6|15096.4|15094.4|15098.3|15096.3|15092.5|15090.5|2168
1629490500000|2021-08-20 20:15:00|15096.5|15094.5|15100.1|15098.1|15100.1|15098.1|15096|15094|363
1629490800000|2021-08-20 20:20:00|15100.3|15098.3|15099.3|15097.3|15100.8|15098.8|15098.9|15096.9|354
1629491100000|2021-08-20 20:25:00|15099.4|15097.4|15097.9|15095.9|15099.5|15097.5|15097|15095|216
1629491400000|2021-08-20 20:30:00|15098|15096|15098.4|15096.4|15099.5|15097.5|15097.9|15095.9|194
1629491700000|2021-08-20 20:35:00|15099.1|15097.1|15098.6|15096.6|15100.1|15098.1|15098.4|15096.4|277
1629492000000|2021-08-20 20:40:00|15098.5|15096.5|15098.6|15096.6|15100.1|15098.1|15097.9|15095.9|387
1629492300000|2021-08-20 20:45:00|15098.9|15096.9|15099.5|15097.5|15100.3|15098.3|15098.4|15096.4|337
1629492600000|2021-08-20 20:50:00|15099.4|15097.4|15100.4|15098.4|15100.5|15098.5|15098.8|15096.8|334
1629492900000|2021-08-20 20:55:00|15100.3|15098.3|15100.7|15095.7|15100.7|15098.5|15099|15095.6|340
1629493200000|2021-08-20 21:00:00|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|0
1629669600000|2021-08-22 22:00:00|15095.1|15093.1|15112.9|15110.9|15116.3|15114.3|15093.5|15091.5|1750
1629669900000|2021-08-22 22:05:00|15113|15111|15121.6|15119.6|15122.8|15120.8|15111.4|15109.4|1117
1629670200000|2021-08-22 22:10:00|15121.8|15119.8|15123.4|15121.4|15125|15123|15117.9|15115.9|508
1629670500000|2021-08-22 22:15:00|15123.3|15121.3|15120.1|15118.1|15123.3|15121.3|15119|15117|222
1629670800000|2021-08-22 22:20:00|15120.3|15118.3|15117.1|15115.1|15120.5|15118.5|15115.8|15113.8|335
1629671100000|2021-08-22 22:25:00|15117|15115|15118.5|15116.5|15121|15119|15116.9|15114.9|167
1629671400000|2021-08-22 22:30:00|15118.6|15116.6|15119.3|15117.3|15120.1|15118.1|15118|15116|182
1629671700000|2021-08-22 22:35:00|15119.4|15117.4|15117.1|15115.1|15119.4|15117.4|15115|15113|212
1629672000000|2021-08-22 22:40:00|15117.3|15115.3|15117.1|15115.1|15118.5|15116.5|15113.6|15111.6|191
1629672300000|2021-08-22 22:45:00|15117|15115|15120.4|15118.4|15121.8|15119.8|15117|15115|328
1629672600000|2021-08-22 22:50:00|15120.5|15118.5|15122.8|15120.8|15123.9|15121.9|15117.5|15115.5|377
1629672900000|2021-08-22 22:55:00|15122.6|15120.6|15121|15119|15122.9|15120.9|15119.6|15117.6|147
1629673200000|2021-08-22 23:00:00|15120.9|15118.9|15122.8|15120.8|15122.9|15120.9|15119.8|15117.8|201
1629673500000|2021-08-22 23:05:00|15122.9|15120.9|15121.4|15119.4|15123.9|15121.9|15120.4|15118.4|155
1629673800000|2021-08-22 23:10:00|15121.5|15119.5|15122.9|15120.9|15123.9|15121.9|15120.9|15118.9|119
1629674100000|2021-08-22 23:15:00|15123.1|15121.1|15121.8|15119.8|15124.4|15122.4|15121.5|15119.5|135
1629674400000|2021-08-22 23:20:00|15121.6|15119.6|15120.6|15118.6|15121.9|15119.9|15119.8|15117.8|106
1629674700000|2021-08-22 23:25:00|15121|15119|15120.6|15118.6|15121.9|15119.9|15119.9|15117.9|116
1629675000000|2021-08-22 23:30:00|15120.8|15118.8|15117.1|15115.1|15120.8|15118.8|15116.3|15114.3|229
1629675300000|2021-08-22 23:35:00|15117|15115|15118.4|15116.4|15119.5|15117.5|15116.9|15114.9|133
1629675600000|2021-08-22 23:40:00|15118.3|15116.3|15115.9|15113.9|15118.8|15116.8|15115.9|15113.9|170
1629675900000|2021-08-22 23:45:00|15116|15114|15116.1|15114.1|15118|15116|15114.4|15112.4|266
1629676200000|2021-08-22 23:50:00|15116.3|15114.3|15116.1|15114.1|15118.1|15116.1|15115.8|15113.8|162
1629676500000|2021-08-22 23:55:00|15116|15114|15111.6|15109.6|15116.1|15114.1|15110.3|15108.3|450
1629676800000|2021-08-23 00:00:00|15111|15109|15110.6|15108.6|15115.6|15113.6|15110.4|15108.4|462
1629677100000|2021-08-23 00:05:00|15110.9|15108.9|15112.9|15110.9|15119.8|15117.8|15110.1|15108.1|556
1629677400000|2021-08-23 00:10:00|15113|15111|15117.4|15115.4|15117.4|15115.4|15112.6|15110.6|193
1629677700000|2021-08-23 00:15:00|15117.6|15115.6|15113.5|15111.5|15119.5|15117.5|15112.8|15110.8|313
1629678000000|2021-08-23 00:20:00|15113.4|15111.4|15112.4|15110.4|15115.8|15113.8|15111.4|15109.4|186
1629678300000|2021-08-23 00:25:00|15112.1|15110.1|15114.6|15112.6|15114.6|15112.6|15110|15108|242
1629678600000|2021-08-23 00:30:00|15114.5|15112.5|15110.9|15108.9|15116.5|15114.5|15108.8|15106.8|372
1629678900000|2021-08-23 00:35:00|15110.8|15108.8|15111.1|15109.1|15113.4|15111.4|15107.9|15105.9|278
1629679200000|2021-08-23 00:40:00|15111.3|15109.3|15113.4|15111.4|15115.1|15113.1|15110.6|15108.6|250
1629679500000|2021-08-23 00:45:00|15113.5|15111.5|15111.4|15109.4|15116.5|15114.5|15111.1|15109.1|285
1629679800000|2021-08-23 00:50:00|15111.3|15109.3|15111.5|15109.5|15115.8|15113.8|15109.6|15107.6|266
1629680100000|2021-08-23 00:55:00|15111.4|15109.4|15115.6|15113.6|15117.5|15115.5|15111.3|15109.3|321
1629680400000|2021-08-23 01:00:00|15115.9|15113.9|15117.1|15115.1|15117.3|15115.3|15113.9|15111.9|254
1629680700000|2021-08-23 01:05:00|15117.4|15115.4|15123.5|15121.5|15127.3|15125.3|15117.4|15115.4|807
1629681000000|2021-08-23 01:10:00|15123.6|15121.6|15125.5|15123.5|15126|15124|15121.4|15119.4|303
1629681300000|2021-08-23 01:15:00|15125.4|15123.4|15125|15123|15130|15128|15121.3|15119.3|797
1629681600000|2021-08-23 01:20:00|15125.1|15123.1|15128.1|15126.1|15128.1|15126.1|15122.5|15120.5|444
1629681900000|2021-08-23 01:25:00|15128.3|15126.3|15129.5|15127.5|15132|15130|15127.8|15125.8|411
1629682200000|2021-08-23 01:30:00|15129.6|15127.6|15127|15125|15129.6|15127.6|15125|15123|339
1629682500000|2021-08-23 01:35:00|15126.9|15124.9|15123.6|15121.6|15128.9|15126.9|15121.9|15119.9|351
1629682800000|2021-08-23 01:40:00|15123.9|15121.9|15129.6|15127.6|15131.6|15129.6|15123.3|15121.3|363
1629683100000|2021-08-23 01:45:00|15129.8|15127.8|15137.1|15135.1|15137.4|15135.4|15129.6|15127.6|769
1629683400000|2021-08-23 01:50:00|15137|15135|15140.6|15138.6|15142.4|15140.4|15137|15135|713
1629683700000|2021-08-23 01:55:00|15140.5|15138.5|15142.6|15140.6|15143.9|15141.9|15138.9|15136.9|520
1629684000000|2021-08-23 02:00:00|15142.5|15140.5|15140.9|15138.9|15144.4|15142.4|15139.1|15137.1|462
1629684300000|2021-08-23 02:05:00|15140.8|15138.8|15144.4|15142.4|15148.1|15146.1|15140.1|15138.1|734
1629684600000|2021-08-23 02:10:00|15144.3|15142.3|15150.1|15148.1|15155|15153|15143.8|15141.8|910
1629684900000|2021-08-23 02:15:00|15149.8|15147.8|15143.4|15141.4|15150.8|15148.8|15143|15141|590
1629685200000|2021-08-23 02:20:00|15143.5|15141.5|15140.1|15138.1|15145|15143|15139.4|15137.4|416
1629685500000|2021-08-23 02:25:00|15140|15138|15143.1|15141.1|15145|15143|15140|15138|269
1629685800000|2021-08-23 02:30:00|15143|15141|15145.9|15143.9|15147.4|15145.4|15142.9|15140.9|462
1629686100000|2021-08-23 02:35:00|15145.8|15143.8|15144.5|15142.5|15146.9|15144.9|15143.5|15141.5|193
1629686400000|2021-08-23 02:40:00|15144.4|15142.4|15142.4|15140.4|15145.4|15143.4|15142.1|15140.1|249
1629686700000|2021-08-23 02:45:00|15142.5|15140.5|15146.4|15144.4|15147|15145|15142.4|15140.4|207
1629687000000|2021-08-23 02:50:00|15146.5|15144.5|15145.4|15143.4|15146.9|15144.9|15144.8|15142.8|212
1629687300000|2021-08-23 02:55:00|15145.3|15143.3|15148.1|15146.1|15149|15147|15144.9|15142.9|196
1629687600000|2021-08-23 03:00:00|15148.3|15146.3|15146.6|15144.6|15149.9|15147.9|15145.6|15143.6|205
1629687900000|2021-08-23 03:05:00|15146.8|15144.8|15150.3|15148.3|15151.9|15149.9|15146.6|15144.6|336
1629688200000|2021-08-23 03:10:00|15150.4|15148.4|15149.8|15147.8|15151.4|15149.4|15149.3|15147.3|419
1629688500000|2021-08-23 03:15:00|15149.6|15147.6|15152.1|15150.1|15152.6|15150.6|15148.9|15146.9|409
1629688800000|2021-08-23 03:20:00|15152|15150|15149.9|15147.9|15154.5|15152.5|15148.8|15146.8|547
1629689100000|2021-08-23 03:25:00|15149.8|15147.8|15151.6|15149.6|15151.9|15149.9|15149|15147|179
1629689400000|2021-08-23 03:30:00|15151.8|15149.8|15151.1|15149.1|15153.4|15151.4|15149.6|15147.6|266
1629689700000|2021-08-23 03:35:00|15151.3|15149.3|15151.1|15149.1|15151.5|15149.5|15149|15147|261
1629690000000|2021-08-23 03:40:00|15151|15149|15148.5|15146.5|15152.8|15150.8|15148.1|15146.1|247
1629690300000|2021-08-23 03:45:00|15148.4|15146.4|15149.4|15147.4|15149.9|15147.9|15148.1|15146.1|119
1629690600000|2021-08-23 03:50:00|15149.3|15147.3|15151.6|15149.6|15152.5|15150.5|15148.4|15146.4|216
1629690900000|2021-08-23 03:55:00|15151.5|15149.5|15150.9|15148.9|15152|15150|15149.9|15147.9|89
1629691200000|2021-08-23 04:00:00|15151|15149|15150.4|15148.4|15152.3|15150.3|15149.5|15147.5|142
1629691500000|2021-08-23 04:05:00|15150.3|15148.3|15149.3|15147.3|15151.3|15149.3|15148.8|15146.8|126
1629691800000|2021-08-23 04:10:00|15149.1|15147.1|15150.5|15148.5|15151.1|15149.1|15149|15147|68
1629692100000|2021-08-23 04:15:00|15150.6|15148.6|15152.3|15150.3|15153.9|15151.9|15150.6|15148.6|133
1629692400000|2021-08-23 04:20:00|15152.1|15150.1|15150.4|15148.4|15152.1|15150.1|15149.9|15147.9|102
1629692700000|2021-08-23 04:25:00|15150.3|15148.3|15149.1|15147.1|15150.4|15148.4|15148.5|15146.5|75
1629693000000|2021-08-23 04:30:00|15149.3|15147.3|15150.9|15148.9|15151.6|15149.6|15148.9|15146.9|69
1629693300000|2021-08-23 04:35:00|15150.8|15148.8|15149.4|15147.4|15151.1|15149.1|15149.3|15147.3|48
1629693600000|2021-08-23 04:40:00|15149.3|15147.3|15149.4|15147.4|15150.4|15148.4|15148.8|15146.8|88
1629693900000|2021-08-23 04:45:00|15149.3|15147.3|15151.6|15149.6|15151.9|15149.9|15149|15147|59
1629694200000|2021-08-23 04:50:00|15151.8|15149.8|15151.1|15149.1|15152.5|15150.5|15150.9|15148.9|103
1629694500000|2021-08-23 04:55:00|15151|15149|15152.9|15150.9|15153.5|15151.5|15150.5|15148.5|91
1629694800000|2021-08-23 05:00:00|15152.6|15150.6|15153.1|15151.1|15154|15152|15150|15148|265
1629695100000|2021-08-23 05:05:00|15153.3|15151.3|15151.6|15149.6|15153.3|15151.3|15150.4|15148.4|148
1629695400000|2021-08-23 05:10:00|15151.5|15149.5|15150.9|15148.9|15157.6|15155.6|15149.6|15147.6|500
1629695700000|2021-08-23 05:15:00|15150.8|15148.8|15148.4|15146.4|15152.1|15150.1|15147.8|15145.8|262
1629696000000|2021-08-23 05:20:00|15148.3|15146.3|15149.9|15147.9|15150.8|15148.8|15147.4|15145.4|186
1629696300000|2021-08-23 05:25:00|15149.8|15147.8|15149.9|15147.9|15150.5|15148.5|15148.1|15146.1|199
1629696600000|2021-08-23 05:30:00|15149.8|15147.8|15149.9|15147.9|15152|15150|15149.5|15147.5|192
1629696900000|2021-08-23 05:35:00|15150|15148|15149.6|15147.6|15151.3|15149.3|15149.3|15147.3|62
1629697200000|2021-08-23 05:40:00|15149.8|15147.8|15149.1|15147.1|15151.4|15149.4|15148.4|15146.4|123
1629697500000|2021-08-23 05:45:00|15149|15147|15148.9|15146.9|15151.3|15149.3|15148.9|15146.9|126
1629697800000|2021-08-23 05:50:00|15149|15147|15146.4|15144.4|15150.1|15148.1|15145.9|15143.9|158
1629698100000|2021-08-23 05:55:00|15146.6|15144.6|15141.1|15139.1|15146.6|15144.6|15140.3|15138.3|553
1629698400000|2021-08-23 06:00:00|15141|15139|15141.4|15139.4|15144.1|15142.1|15139.9|15137.9|472
1629698700000|2021-08-23 06:05:00|15141.5|15139.5|15141.1|15139.1|15144.4|15142.4|15140.4|15138.4|236
1629699000000|2021-08-23 06:10:00|15141.3|15139.3|15141.3|15139.3|15142.3|15140.3|15138.8|15136.8|292
1629699300000|2021-08-23 06:15:00|15141.1|15139.1|15140.3|15138.3|15141.5|15139.5|15137.6|15135.6|330
1629699600000|2021-08-23 06:20:00|15140.1|15138.1|15139.6|15137.6|15142.5|15140.5|15139.4|15137.4|271
1629699900000|2021-08-23 06:25:00|15139.5|15137.5|15139.4|15137.4|15141.4|15139.4|15136.3|15134.3|359
1629700200000|2021-08-23 06:30:00|15139.6|15137.6|15141.1|15139.1|15142.1|15140.1|15139.1|15137.1|299
1629700500000|2021-08-23 06:35:00|15140.9|15138.9|15140.6|15138.6|15141.4|15139.4|15135.1|15133.1|426
1629700800000|2021-08-23 06:40:00|15140.8|15138.8|15139.1|15137.1|15141.6|15139.6|15138.4|15136.4|216
1629701100000|2021-08-23 06:45:00|15139.3|15137.3|15142|15140|15143.3|15141.3|15138.6|15136.6|349
1629701400000|2021-08-23 06:50:00|15141.9|15139.9|15145.1|15143.1|15146.4|15144.4|15140.9|15138.9|406
1629701700000|2021-08-23 06:55:00|15145.3|15143.3|15147.6|15145.6|15148.9|15146.9|15144.5|15142.5|392
1629702000000|2021-08-23 07:00:00|15147.8|15145.8|15140.9|15138.9|15148.8|15146.8|15140.8|15138.8|772
1629702300000|2021-08-23 07:05:00|15141|15139|15136.5|15134.5|15141|15139|15130.6|15128.6|1127
1629702600000|2021-08-23 07:10:00|15136.9|15134.9|15133.6|15131.6|15140|15138|15131.8|15129.8|649
1629702900000|2021-08-23 07:15:00|15133.5|15131.5|15136.3|15134.3|15139|15137|15130.8|15128.8|706
1629703200000|2021-08-23 07:20:00|15136.1|15134.1|15137|15135|15142|15140|15135.5|15133.5|556
1629703500000|2021-08-23 07:25:00|15136.9|15134.9|15136.4|15134.4|15137.1|15135.1|15129.5|15127.5|710
1629703800000|2021-08-23 07:30:00|15132.3|15130.3|15131.1|15129.1|15135.8|15133.8|15129.9|15127.9|692
1629704100000|2021-08-23 07:35:00|15131.3|15129.3|15127.4|15125.4|15133.1|15131.1|15126.8|15124.8|504
1629704400000|2021-08-23 07:40:00|15127.3|15125.3|15132.6|15130.6|15132.9|15130.9|15125.4|15123.4|436
1629704700000|2021-08-23 07:45:00|15132.8|15130.8|15129.9|15127.9|15133|15131|15128.4|15126.4|256
1629705000000|2021-08-23 07:50:00|15129.8|15127.8|15128.3|15126.3|15130.4|15128.4|15125.8|15123.8|354
1629705300000|2021-08-23 07:55:00|15128.1|15126.1|15132.1|15130.1|15133.4|15131.4|15126.5|15124.5|469
1629705600000|2021-08-23 08:00:00|15131.9|15129.9|15134.8|15132.8|15135.3|15133.3|15129.4|15127.4|852
1629705900000|2021-08-23 08:05:00|15134.6|15132.6|15130|15128|15134.6|15132.6|15126.9|15124.9|576
1629706200000|2021-08-23 08:10:00|15130.1|15128.1|15129.6|15127.6|15133.9|15131.9|15129.6|15127.6|540
1629706500000|2021-08-23 08:15:00|15129.9|15127.9|15136.1|15134.1|15136.5|15134.5|15126|15124|611
1629706800000|2021-08-23 08:20:00|15136|15134|15138.1|15136.1|15141|15139|15135.4|15133.4|781
1629707100000|2021-08-23 08:25:00|15138|15136|15137.4|15135.4|15140.3|15138.3|15135.8|15133.8|399
1629707400000|2021-08-23 08:30:00|15137.3|15135.3|15140.1|15138.1|15141.9|15139.9|15134.6|15132.6|637
1629707700000|2021-08-23 08:35:00|15140|15138|15137.3|15135.3|15140.1|15138.1|15135.6|15133.6|306
1629708000000|2021-08-23 08:40:00|15137.1|15135.1|15138.9|15136.9|15140.1|15138.1|15135.4|15133.4|354
1629708300000|2021-08-23 08:45:00|15139|15137|15141.4|15139.4|15142.9|15140.9|15138.6|15136.6|406
1629708600000|2021-08-23 08:50:00|15141.5|15139.5|15143.1|15141.1|15143.6|15141.6|15136.8|15134.8|467
1629708900000|2021-08-23 08:55:00|15143|15141|15142.4|15140.4|15144.5|15142.5|15139.3|15137.3|375
1629709200000|2021-08-23 09:00:00|15142.3|15140.3|15137|15135|15142.9|15140.9|15135.4|15133.4|405
1629709500000|2021-08-23 09:05:00|15136.9|15134.9|15132.9|15130.9|15138.1|15136.1|15132.1|15130.1|370
1629709800000|2021-08-23 09:10:00|15133|15131|15131.9|15129.9|15134.5|15132.5|15130.9|15128.9|372
1629710100000|2021-08-23 09:15:00|15132|15130|15131.6|15129.6|15134.9|15132.9|15130.8|15128.8|259
1629710400000|2021-08-23 09:20:00|15131.8|15129.8|15135.5|15133.5|15136.8|15134.8|15130.8|15128.8|432
1629710700000|2021-08-23 09:25:00|15135.4|15133.4|15129.5|15127.5|15135.6|15133.6|15129.1|15127.1|319
1629711000000|2021-08-23 09:30:00|15129.9|15127.9|15128.6|15126.6|15131|15129|15127.5|15125.5|343
1629711300000|2021-08-23 09:35:00|15128.5|15126.5|15131.4|15129.4|15131.4|15129.4|15126.9|15124.9|238
1629711600000|2021-08-23 09:40:00|15131.5|15129.5|15133.9|15131.9|15136|15134|15131.1|15129.1|328
1629711900000|2021-08-23 09:45:00|15133.8|15131.8|15134.8|15132.8|15135.4|15133.4|15132.4|15130.4|251
1629712200000|2021-08-23 09:50:00|15134.9|15132.9|15132.9|15130.9|15137|15135|15132.8|15130.8|237
1629712500000|2021-08-23 09:55:00|15132.8|15130.8|15134.6|15132.6|15135.1|15133.1|15132|15130|243
1629712800000|2021-08-23 10:00:00|15134.8|15132.8|15131.6|15129.6|15137|15135|15130.3|15128.3|386
1629713100000|2021-08-23 10:05:00|15131.5|15129.5|15130.4|15128.4|15132.5|15130.5|15129.3|15127.3|273
1629713400000|2021-08-23 10:10:00|15130.5|15128.5|15129.8|15127.8|15131.1|15129.1|15127.1|15125.1|345
1629713700000|2021-08-23 10:15:00|15129.6|15127.6|15131.6|15129.6|15133|15131|15129.5|15127.5|197
1629714000000|2021-08-23 10:20:00|15131.8|15129.8|15130.4|15128.4|15132|15130|15128.8|15126.8|131
1629714300000|2021-08-23 10:25:00|15130.5|15128.5|15132.5|15130.5|15133|15131|15130.1|15128.1|156
1629714600000|2021-08-23 10:30:00|15132.4|15130.4|15132.4|15130.4|15133|15131|15131.3|15129.3|152
1629714900000|2021-08-23 10:35:00|15132.3|15130.3|15133.9|15131.9|15135|15133|15129|15127|345
1629715200000|2021-08-23 10:40:00|15133.8|15131.8|15133.1|15131.1|15134.1|15132.1|15130.6|15128.6|145
1629715500000|2021-08-23 10:45:00|15133.3|15131.3|15129.4|15127.4|15133.4|15131.4|15128.8|15126.8|243
1629715800000|2021-08-23 10:50:00|15129.5|15127.5|15128.5|15126.5|15130.9|15128.9|15128.3|15126.3|152
1629716100000|2021-08-23 10:55:00|15128.4|15126.4|15134.1|15132.1|15135.5|15133.5|15126.9|15124.9|497
1629716400000|2021-08-23 11:00:00|15133.9|15131.9|15136.9|15134.9|15138.3|15136.3|15133|15131|528
1629716700000|2021-08-23 11:05:00|15137|15135|15137.1|15135.1|15138|15136|15134.6|15132.6|281
1629717000000|2021-08-23 11:10:00|15137|15135|15136.3|15134.3|15137.6|15135.6|15133.3|15131.3|233
1629717300000|2021-08-23 11:15:00|15135.9|15133.9|15134.9|15132.9|15138.9|15136.9|15134.5|15132.5|303
1629717600000|2021-08-23 11:20:00|15135|15133|15133.5|15131.5|15135.5|15133.5|15129.8|15127.8|440
1629717900000|2021-08-23 11:25:00|15133.6|15131.6|15138.9|15136.9|15139.9|15137.9|15132.8|15130.8|257
1629718200000|2021-08-23 11:30:00|15139|15137|15141.5|15139.5|15142.5|15140.5|15138.6|15136.6|499
1629718500000|2021-08-23 11:35:00|15142|15140|15142.6|15140.6|15144.9|15142.9|15141.8|15139.8|421
1629718800000|2021-08-23 11:40:00|15142.5|15140.5|15140.4|15138.4|15142.6|15140.6|15138.5|15136.5|357
1629719100000|2021-08-23 11:45:00|15140.5|15138.5|15137.4|15135.4|15140.8|15138.8|15136.9|15134.9|300
1629719400000|2021-08-23 11:50:00|15137.3|15135.3|15136.6|15134.6|15138|15136|15134.6|15132.6|396
1629719700000|2021-08-23 11:55:00|15136.8|15134.8|15135.6|15133.6|15138|15136|15134.8|15132.8|239
1629720000000|2021-08-23 12:00:00|15135.8|15133.8|15133.8|15131.8|15136.5|15134.5|15131.3|15129.3|826
1629720300000|2021-08-23 12:05:00|15133.9|15131.9|15135.5|15133.5|15137|15135|15133.9|15131.9|310
1629720600000|2021-08-23 12:10:00|15134.9|15132.9|15135.9|15133.9|15138|15136|15134.9|15132.9|342
1629720900000|2021-08-23 12:15:00|15135.8|15133.8|15137|15135|15137.6|15135.6|15133|15131|382
1629721200000|2021-08-23 12:20:00|15137.1|15135.1|15137.4|15135.4|15137.8|15135.8|15134.6|15132.6|460
1629721500000|2021-08-23 12:25:00|15137.5|15135.5|15137.1|15135.1|15138.1|15136.1|15135.9|15133.9|472
1629721800000|2021-08-23 12:30:00|15137.3|15135.3|15131|15129|15138.1|15136.1|15129.5|15127.5|766
1629722100000|2021-08-23 12:35:00|15130.9|15128.9|15132.4|15130.4|15133.5|15131.5|15130.5|15128.5|412
1629722400000|2021-08-23 12:40:00|15132.5|15130.5|15126.6|15124.6|15132.6|15130.6|15125.3|15123.3|779
1629722700000|2021-08-23 12:45:00|15126.5|15124.5|15126.6|15124.6|15127.3|15125.3|15121.4|15119.4|932
1629723000000|2021-08-23 12:50:00|15126.8|15124.8|15128.9|15126.9|15130.8|15128.8|15126|15124|711
1629723300000|2021-08-23 12:55:00|15129|15127|15128.6|15126.6|15130.1|15128.1|15127.1|15125.1|355
1629723600000|2021-08-23 13:00:00|15128.4|15126.4|15128.6|15126.6|15132.5|15130.5|15125.4|15123.4|785
1629723900000|2021-08-23 13:05:00|15128.8|15126.8|15133.3|15131.3|15133.5|15131.5|15128.1|15126.1|575
1629724200000|2021-08-23 13:10:00|15133.1|15131.1|15132.9|15130.9|15133.6|15131.6|15130.3|15128.3|601
1629724500000|2021-08-23 13:15:00|15133.1|15131.1|15135.6|15133.6|15137.1|15135.1|15132.8|15130.8|952
1629724800000|2021-08-23 13:20:00|15135.5|15133.5|15133.4|15131.4|15136.3|15134.3|15133|15131|832
1629725100000|2021-08-23 13:25:00|15133.5|15131.5|15131.8|15129.8|15134.8|15132.8|15128.5|15126.5|2320
1629725400000|2021-08-23 13:30:00|15131.3|15130.3|15154.1|15153.1|15165.5|15164.5|15130.1|15129.1|17343
1629725700000|2021-08-23 13:35:00|15153.9|15152.9|15184.3|15183.3|15187|15186|15149.5|15148.5|12667
1629726000000|2021-08-23 13:40:00|15184.5|15183.5|15189|15188|15198|15197|15184.5|15183.5|8664
1629726300000|2021-08-23 13:45:00|15189.3|15188.3|15201.1|15200.1|15201.6|15200.6|15185.8|15184.8|7024
1629726600000|2021-08-23 13:50:00|15201.5|15200.5|15204|15203|15210.5|15209.5|15194.4|15193.4|6652
1629726900000|2021-08-23 13:55:00|15204.1|15203.1|15207.6|15206.6|15212.6|15211.6|15199.3|15198.3|5424
1629727200000|2021-08-23 14:00:00|15207.9|15206.9|15234|15233|15234.6|15233.6|15197.3|15196.3|11095
1629727500000|2021-08-23 14:05:00|15234.1|15233.1|15234.4|15233.4|15240.6|15239.6|15231.6|15230.6|7128
1629727800000|2021-08-23 14:10:00|15234.3|15233.3|15235.4|15234.4|15238.1|15237.1|15226.5|15225.5|6177
1629728100000|2021-08-23 14:15:00|15235.5|15234.5|15239.8|15238.8|15243|15242|15229.4|15228.4|5753
1629728400000|2021-08-23 14:20:00|15239.6|15238.6|15253.3|15252.3|15254.3|15253.3|15237.9|15236.9|5760
1629728700000|2021-08-23 14:25:00|15253.4|15252.4|15245.9|15244.9|15258|15257|15243.6|15242.6|5287
1629729000000|2021-08-23 14:30:00|15246.1|15245.1|15260.4|15259.4|15261.8|15260.8|15242.1|15241.1|5981
1629729300000|2021-08-23 14:35:00|15260.1|15259.1|15268.4|15267.4|15268.6|15267.6|15255.1|15254.1|4873
1629729600000|2021-08-23 14:40:00|15268.5|15267.5|15268.4|15267.4|15273.6|15272.6|15259.9|15258.9|5946
1629729900000|2021-08-23 14:45:00|15268.6|15267.6|15269.9|15268.9|15275.8|15274.8|15265.6|15264.6|5085
1629730200000|2021-08-23 14:50:00|15269.8|15268.8|15275.1|15274.1|15276.9|15275.9|15267|15266|3288
1629730500000|2021-08-23 14:55:00|15275|15274|15275.4|15274.4|15276.9|15275.9|15271.4|15270.4|3223
1629730800000|2021-08-23 15:00:00|15275.5|15274.5|15269.4|15268.4|15280.5|15279.5|15269.1|15268.1|5027
1629731100000|2021-08-23 15:05:00|15269.5|15268.5|15268.8|15267.8|15274|15273|15265.3|15264.3|3674
1629731400000|2021-08-23 15:10:00|15268.9|15267.9|15275.6|15274.6|15277.3|15276.3|15265.6|15264.6|3291
1629731700000|2021-08-23 15:15:00|15275.5|15274.5|15275.6|15274.6|15281.4|15280.4|15274.3|15273.3|2853
1629732000000|2021-08-23 15:20:00|15275.5|15274.5|15272.8|15271.8|15277.8|15276.8|15271.1|15270.1|1906
1629732300000|2021-08-23 15:25:00|15272.9|15271.9|15276.1|15275.1|15279.6|15278.6|15271.3|15270.3|2172
1629732600000|2021-08-23 15:30:00|15276|15275|15288.8|15287.8|15289.6|15288.6|15276|15275|4020
1629732900000|2021-08-23 15:35:00|15288.9|15287.9|15297|15296|15298.9|15297.9|15286.9|15285.9|4185
1629733200000|2021-08-23 15:40:00|15297.1|15296.1|15295.8|15294.8|15298.5|15297.5|15291.8|15290.8|2573
1629733500000|2021-08-23 15:45:00|15295.9|15294.9|15299.1|15298.1|15303.3|15302.3|15295.3|15294.3|3560
1629733800000|2021-08-23 15:50:00|15299.3|15298.3|15306.8|15305.8|15307|15306|15299.3|15298.3|2993
1629734100000|2021-08-23 15:55:00|15306.6|15305.6|15315|15314|15317.8|15316.8|15305.3|15304.3|5681
1629734400000|2021-08-23 16:00:00|15314.8|15313.8|15311.3|15310.3|15319.5|15318.5|15310.8|15309.8|4769
1629734700000|2021-08-23 16:05:00|15311.4|15310.4|15314|15313|15314.9|15313.9|15310.3|15309.3|2576
1629735000000|2021-08-23 16:10:00|15314.3|15313.3|15311.4|15310.4|15315.8|15314.8|15311|15310|1773
1629735300000|2021-08-23 16:15:00|15311.5|15310.5|15303.9|15302.9|15311.6|15310.6|15303|15302|2827
1629735600000|2021-08-23 16:20:00|15304|15303|15309.8|15308.8|15311.8|15310.8|15303|15302|2765
1629735900000|2021-08-23 16:25:00|15310|15309|15316.1|15315.1|15316.3|15315.3|15309.5|15308.5|2866
1629736200000|2021-08-23 16:30:00|15316.3|15315.3|15319|15318|15324|15323|15316.3|15315.3|3847
1629736500000|2021-08-23 16:35:00|15319.1|15318.1|15314.5|15313.5|15319.3|15318.3|15312.3|15311.3|2374
1629736800000|2021-08-23 16:40:00|15315.4|15314.4|15318.7|15317.7|15320.2|15319.2|15315.2|15314.2|1999
1629737100000|2021-08-23 16:45:00|15318.5|15317.5|15313.7|15312.7|15319.9|15318.9|15313.2|15312.2|1839
1629737400000|2021-08-23 16:50:00|15313.5|15312.5|15320.2|15319.2|15320.9|15319.9|15311.5|15310.5|2359
1629737700000|2021-08-23 16:55:00|15320.3|15319.3|15327.9|15326.9|15329.2|15328.2|15317.7|15316.7|3674
1629738000000|2021-08-23 17:00:00|15328.2|15327.2|15329.5|15328.5|15332.4|15331.4|15324.7|15323.7|2906
1629738300000|2021-08-23 17:05:00|15329.7|15328.7|15325.9|15324.9|15330.2|15329.2|15325.8|15324.8|1767
1629738600000|2021-08-23 17:10:00|15326|15325|15324.4|15323.4|15327.3|15326.3|15323.9|15322.9|2124
1629738900000|2021-08-23 17:15:00|15324.3|15323.3|15322.2|15321.2|15325.2|15324.2|15319.9|15318.9|2136
1629739200000|2021-08-23 17:20:00|15322.3|15321.3|15320.3|15319.3|15322.7|15321.7|15319.5|15318.5|1974
1629739500000|2021-08-23 17:25:00|15320.2|15319.2|15313.7|15312.7|15320.9|15319.9|15310|15309|4174
1629739800000|2021-08-23 17:30:00|15313.8|15312.8|15317.9|15316.9|15318.2|15317.2|15311.2|15310.2|3246
1629740100000|2021-08-23 17:35:00|15317.8|15316.8|15307.9|15306.9|15319.2|15318.2|15304.9|15303.9|4262
1629740400000|2021-08-23 17:40:00|15307.8|15306.8|15317.4|15316.4|15320.2|15319.2|15306.7|15305.7|3064
1629740700000|2021-08-23 17:45:00|15317.3|15316.3|15322.8|15321.8|15322.9|15321.9|15316.5|15315.5|2017
1629741000000|2021-08-23 17:50:00|15322.9|15321.9|15325.7|15324.7|15325.8|15324.8|15321.8|15320.8|2819
1629741300000|2021-08-23 17:55:00|15325.8|15324.8|15319.4|15318.4|15326.2|15325.2|15317.9|15316.9|2507
1629741600000|2021-08-23 18:00:00|15319.5|15318.5|15324|15323|15324.5|15323.5|15319.5|15318.5|2316
1629741900000|2021-08-23 18:05:00|15324.2|15323.2|15326.7|15325.7|15328.2|15327.2|15323.9|15322.9|2324
1629742200000|2021-08-23 18:10:00|15326.8|15325.8|15323.9|15322.9|15329.3|15328.3|15321.2|15320.2|3142
1629742500000|2021-08-23 18:15:00|15324|15323|15329.4|15328.4|15329.9|15328.9|15321.4|15320.4|2051
1629742800000|2021-08-23 18:20:00|15329.7|15328.7|15326.2|15325.2|15332.5|15331.5|15324.5|15323.5|2801
1629743100000|2021-08-23 18:25:00|15326|15325|15325.2|15324.2|15329.7|15328.7|15324.9|15323.9|2073
1629743400000|2021-08-23 18:30:00|15325.4|15324.4|15329.9|15328.9|15330.7|15329.7|15324|15323|2171
1629743700000|2021-08-23 18:35:00|15329.8|15328.8|15331.2|15330.2|15332.4|15331.4|15329.5|15328.5|2182
1629744000000|2021-08-23 18:40:00|15331.3|15330.3|15330.2|15329.2|15334.7|15333.7|15329.8|15328.8|2677
1629744300000|2021-08-23 18:45:00|15330|15329|15337.2|15336.2|15337.4|15336.4|15328|15327|3300
1629744600000|2021-08-23 18:50:00|15337|15336|15338.9|15337.9|15339.7|15338.7|15336.7|15335.7|3027
1629744900000|2021-08-23 18:55:00|15338.8|15337.8|15338.4|15337.4|15342.4|15341.4|15337.3|15336.3|3177
1629745200000|2021-08-23 19:00:00|15338.3|15337.3|15337.2|15336.2|15339.9|15338.9|15333.7|15332.7|3490
1629745500000|2021-08-23 19:05:00|15337|15336|15332.2|15331.2|15337.7|15336.7|15331.4|15330.4|2506
1629745800000|2021-08-23 19:10:00|15332.3|15331.3|15331.2|15330.2|15334.4|15333.4|15329.9|15328.9|2872
1629746100000|2021-08-23 19:15:00|15331|15330|15324.9|15323.9|15333|15332|15324.8|15323.8|3187
1629746400000|2021-08-23 19:20:00|15324.8|15323.8|15321.8|15320.8|15324.8|15323.8|15318.1|15317.1|3353
1629746700000|2021-08-23 19:25:00|15321.9|15320.9|15325.6|15324.6|15327.3|15326.3|15321.6|15320.6|2750
1629747000000|2021-08-23 19:30:00|15325.5|15324.5|15332.4|15331.4|15333|15332|15323.5|15322.5|4221
1629747300000|2021-08-23 19:35:00|15332.5|15331.5|15325.8|15324.8|15333.3|15332.3|15325.8|15324.8|3719
1629747600000|2021-08-23 19:40:00|15325.5|15324.5|15322.3|15321.3|15325.8|15324.8|15319|15318|4688
1629747900000|2021-08-23 19:45:00|15322|15321|15325|15324|15331.5|15330.5|15318.9|15317.9|3550
1629748200000|2021-08-23 19:50:00|15325.1|15324.1|15322.8|15321.8|15331.8|15330.8|15321.4|15320.4|6382
1629748500000|2021-08-23 19:55:00|15323|15322|15312.4|15311.4|15323|15322|15306.5|15305.5|14232
1629748800000|2021-08-23 20:00:00|15312.3|15311.3|15322.8|15320.8|15329.2|15327.2|15309.1|15307.1|5723
1629749100000|2021-08-23 20:05:00|15322.7|15320.7|15325.6|15323.6|15326.6|15324.6|15321.7|15319.7|1247
1629749400000|2021-08-23 20:10:00|15325.5|15323.5|15326.7|15324.7|15329.2|15327.2|15321.5|15319.5|1785
1629749700000|2021-08-23 20:15:00|15326.5|15324.5|15328.1|15326.1|15328.2|15326.2|15325.7|15323.7|430
1629750000000|2021-08-23 20:20:00|15328|15326|15331.3|15329.3|15331.5|15329.5|15327.5|15325.5|463
1629750300000|2021-08-23 20:25:00|15331.2|15329.2|15331.7|15329.7|15332|15330|15330.5|15328.5|256
1629750600000|2021-08-23 20:30:00|15331.5|15329.5|15333.1|15331.1|15333.7|15331.7|15331.5|15329.5|393
1629750900000|2021-08-23 20:35:00|15333|15331|15333.6|15331.6|15333.7|15331.7|15332.8|15330.8|254
1629751200000|2021-08-23 20:40:00|15333.5|15331.5|15332.2|15330.2|15334.2|15332.2|15332.2|15330.2|304
1629751500000|2021-08-23 20:45:00|15332.1|15330.1|15328.3|15326.3|15333|15331|15327.6|15325.6|633
1629751800000|2021-08-23 20:50:00|15328.2|15326.2|15328.3|15326.3|15330|15328|15328.1|15326.1|205
1629752100000|2021-08-23 20:55:00|15328.2|15326.2|15335|15330|15335|15332.3|15328|15326|448
1629752400000|2021-08-23 21:00:00|15334.9|15329.9|15335.2|15330.2|15336.3|15331.3|15334.9|15329.9|0
1629752700000|2021-08-23 21:05:00|15335.3|15330.3|15334|15329|15335.6|15330.6|15333.7|15328.7|0
1629753000000|2021-08-23 21:10:00|15333.3|15328.3|15334.1|15329.1|15334.3|15329.3|15332.5|15327.5|0
1629753300000|2021-08-23 21:15:00|15334.5|15329.5|15333.9|15328.9|15334.5|15329.5|15333.9|15328.9|0
1629753600000|2021-08-23 21:20:00|15334.1|15329.1|15335.7|15330.7|15336.4|15331.4|15334|15329|0
1629753900000|2021-08-23 21:25:00|15336|15331|15337|15332|15337|15332|15335.9|15330.9|0
1629754200000|2021-08-23 21:30:00|15337.1|15332.1|15337.7|15332.7|15338.8|15333.8|15337|15332|0
1629754500000|2021-08-23 21:35:00|15337.4|15332.4|15338.1|15333.1|15338.5|15333.5|15336.9|15331.9|0
1629754800000|2021-08-23 21:40:00|15338.3|15333.3|15338.2|15333.2|15338.6|15333.6|15337.9|15332.9|0
1629755100000|2021-08-23 21:45:00|15338.6|15333.6|15338.5|15333.5|15338.8|15333.8|15338.3|15333.3|0
1629755400000|2021-08-23 21:50:00|15338.4|15333.4|15336.1|15331.1|15340|15335|15336|15331|0
1629755700000|2021-08-23 21:55:00|15336|15331|15336|15331|15336.4|15331.4|15336|15331|0
1629756000000|2021-08-23 22:00:00|15333.3|15331.3|15329.6|15327.6|15334.3|15332.3|15328.7|15326.7|425
1629756300000|2021-08-23 22:05:00|15329.5|15327.5|15329.6|15327.6|15330.5|15328.5|15327.8|15325.8|122
1629756600000|2021-08-23 22:10:00|15329.7|15327.7|15333.2|15331.2|15335.1|15333.1|15329.7|15327.7|383
1629756900000|2021-08-23 22:15:00|15333.3|15331.3|15336.8|15334.8|15337.6|15335.6|15333|15331|402
1629757200000|2021-08-23 22:20:00|15336.7|15334.7|15335.6|15333.6|15336.7|15334.7|15333.7|15331.7|264
1629757500000|2021-08-23 22:25:00|15335.7|15333.7|15335.6|15333.6|15336|15334|15335|15333|112
1629757800000|2021-08-23 22:30:00|15335.5|15333.5|15336.1|15334.1|15337.6|15335.6|15335.5|15333.5|137
1629758100000|2021-08-23 22:35:00|15336.2|15334.2|15335.1|15333.1|15336.6|15334.6|15335|15333|69
1629758400000|2021-08-23 22:40:00|15335.2|15333.2|15335.8|15333.8|15336.8|15334.8|15334.8|15332.8|99
1629758700000|2021-08-23 22:45:00|15335.7|15333.7|15334.1|15332.1|15336.3|15334.3|15333|15331|100
1629759000000|2021-08-23 22:50:00|15334|15332|15334.1|15332.1|15334.5|15332.5|15333.1|15331.1|69
1629759300000|2021-08-23 22:55:00|15334.2|15332.2|15332.1|15330.1|15334.2|15332.2|15331.1|15329.1|225
1629759600000|2021-08-23 23:00:00|15332|15330|15334.5|15332.5|15334.6|15332.6|15331.8|15329.8|65
1629759900000|2021-08-23 23:05:00|15334.6|15332.6|15333.3|15331.3|15335.2|15333.2|15332.6|15330.6|102
1629760200000|2021-08-23 23:10:00|15333.5|15331.5|15335.6|15333.6|15335.6|15333.6|15333.1|15331.1|82
1629760500000|2021-08-23 23:15:00|15335.7|15333.7|15334.1|15332.1|15336|15334|15334.1|15332.1|75
1629760800000|2021-08-23 23:20:00|15334.2|15332.2|15333.1|15331.1|15334.6|15332.6|15333|15331|58
1629761100000|2021-08-23 23:25:00|15333|15331|15335.2|15333.2|15335.2|15333.2|15333|15331|98
1629761400000|2021-08-23 23:30:00|15335.1|15333.1|15333.6|15331.6|15335.2|15333.2|15333.1|15331.1|114
1629761700000|2021-08-23 23:35:00|15333.7|15331.7|15333.1|15331.1|15335.1|15333.1|15333.1|15331.1|53
1629762000000|2021-08-23 23:40:00|15333.2|15331.2|15333.6|15331.6|15335|15333|15333.1|15331.1|77
1629762300000|2021-08-23 23:45:00|15333.5|15331.5|15332.5|15330.5|15334.1|15332.1|15332|15330|81
1629762600000|2021-08-23 23:50:00|15332.3|15330.3|15332.8|15330.8|15333.3|15331.3|15331.6|15329.6|100
1629762900000|2021-08-23 23:55:00|15332.7|15330.7|15335.1|15333.1|15335.2|15333.2|15332|15330|127
1629763200000|2021-08-24 00:00:00|15335.2|15333.2|15334.1|15332.1|15337.3|15335.3|15332.5|15330.5|384
1629763500000|2021-08-24 00:05:00|15334.2|15332.2|15336|15334|15339.2|15337.2|15334|15332|295
1629763800000|2021-08-24 00:10:00|15336.1|15334.1|15334.8|15332.8|15336.8|15334.8|15333.7|15331.7|181
1629764100000|2021-08-24 00:15:00|15335|15333|15335.7|15333.7|15337.6|15335.6|15334.6|15332.6|161
1629764400000|2021-08-24 00:20:00|15335.8|15333.8|15333.7|15331.7|15336.1|15334.1|15333|15331|110
1629764700000|2021-08-24 00:25:00|15334.1|15332.1|15332.2|15330.2|15334.6|15332.6|15331.7|15329.7|157
1629765000000|2021-08-24 00:30:00|15332.1|15330.1|15333.5|15331.5|15334.3|15332.3|15330.7|15328.7|195
1629765300000|2021-08-24 00:35:00|15333.6|15331.6|15336.1|15334.1|15336.2|15334.2|15333.3|15331.3|108
1629765600000|2021-08-24 00:40:00|15336.2|15334.2|15335.8|15333.8|15338.5|15336.5|15335.2|15333.2|240
1629765900000|2021-08-24 00:45:00|15336|15334|15337.3|15335.3|15338.6|15336.6|15335.5|15333.5|137
1629766200000|2021-08-24 00:50:00|15337.2|15335.2|15337.1|15335.1|15338|15336|15336.3|15334.3|49
1629766500000|2021-08-24 00:55:00|15337|15335|15336.7|15334.7|15337.5|15335.5|15336.1|15334.1|77
1629766800000|2021-08-24 01:00:00|15336.8|15334.8|15338.6|15336.6|15341|15339|15336.7|15334.7|315
1629767100000|2021-08-24 01:05:00|15338.7|15336.7|15338.6|15336.6|15340.1|15338.1|15338.5|15336.5|132
1629767400000|2021-08-24 01:10:00|15338.7|15336.7|15338.1|15336.1|15339.2|15337.2|15337.5|15335.5|116
1629767700000|2021-08-24 01:15:00|15338.2|15336.2|15334.5|15332.5|15339.5|15337.5|15333.7|15331.7|356
1629768000000|2021-08-24 01:20:00|15334.3|15332.3|15333.6|15331.6|15335.6|15333.6|15333.1|15331.1|151
1629768300000|2021-08-24 01:25:00|15333.5|15331.5|15335.3|15333.3|15336.1|15334.1|15332.6|15330.6|238
1629768600000|2021-08-24 01:30:00|15335.2|15333.2|15330.8|15328.8|15337.5|15335.5|15330.1|15328.1|491
1629768900000|2021-08-24 01:35:00|15331|15329|15334.3|15332.3|15334.7|15332.7|15330.8|15328.8|208
1629769200000|2021-08-24 01:40:00|15334.2|15332.2|15336.6|15334.6|15337.8|15335.8|15333.2|15331.2|199
1629769500000|2021-08-24 01:45:00|15336.7|15334.7|15335.8|15333.8|15337.2|15335.2|15334.1|15332.1|127
1629769800000|2021-08-24 01:50:00|15335.7|15333.7|15334.6|15332.6|15336.6|15334.6|15334.1|15332.1|140
1629770100000|2021-08-24 01:55:00|15334.5|15332.5|15333.3|15331.3|15335.6|15333.6|15332.7|15330.7|144
1629770400000|2021-08-24 02:00:00|15333.2|15331.2|15332.7|15330.7|15334.5|15332.5|15331.5|15329.5|212
1629770700000|2021-08-24 02:05:00|15332.8|15330.8|15333.8|15331.8|15334.2|15332.2|15331.5|15329.5|143
1629771000000|2021-08-24 02:10:00|15334|15332|15333.3|15331.3|15334.6|15332.6|15332.6|15330.6|110
1629771300000|2021-08-24 02:15:00|15333.2|15331.2|15334.8|15332.8|15335|15333|15333|15331|104
1629771600000|2021-08-24 02:20:00|15335|15333|15334.3|15332.3|15335.7|15333.7|15333.7|15331.7|127
1629771900000|2021-08-24 02:25:00|15334.2|15332.2|15333.1|15331.1|15334.7|15332.7|15332.2|15330.2|162
1629772200000|2021-08-24 02:30:00|15333.2|15331.2|15331.6|15329.6|15333.3|15331.3|15331.1|15329.1|208
1629772500000|2021-08-24 02:35:00|15331.5|15329.5|15332.1|15330.1|15332.2|15330.2|15331.2|15329.2|87
1629772800000|2021-08-24 02:40:00|15332|15330|15332.8|15330.8|15333|15331|15330.6|15328.6|92
1629773100000|2021-08-24 02:45:00|15333|15331|15331.6|15329.6|15333.2|15331.2|15331.2|15329.2|116
1629773400000|2021-08-24 02:50:00|15331.5|15329.5|15332.3|15330.3|15333.1|15331.1|15330.7|15328.7|120
1629773700000|2021-08-24 02:55:00|15332.5|15330.5|15330.6|15328.6|15333|15331|15330.5|15328.5|82
1629774000000|2021-08-24 03:00:00|15330.3|15328.3|15330.2|15328.2|15330.7|15328.7|15327.5|15325.5|324
1629774300000|2021-08-24 03:05:00|15330.3|15328.3|15328.8|15326.8|15330.6|15328.6|15328.7|15326.7|94
1629774600000|2021-08-24 03:10:00|15329|15327|15328.8|15326.8|15329.7|15327.7|15327.5|15325.5|91
1629774900000|2021-08-24 03:15:00|15329|15327|15330.7|15328.7|15331.7|15329.7|15328.7|15326.7|137
1629775200000|2021-08-24 03:20:00|15330.8|15328.8|15329.3|15327.3|15331.5|15329.5|15329.3|15327.3|83
1629775500000|2021-08-24 03:25:00|15329.2|15327.2|15329.8|15327.8|15330.5|15328.5|15328.3|15326.3|126
1629775800000|2021-08-24 03:30:00|15329.7|15327.7|15330.1|15328.1|15331.8|15329.8|15329.5|15327.5|114
1629776100000|2021-08-24 03:35:00|15330|15328|15329.8|15327.8|15330.3|15328.3|15329.3|15327.3|52
1629776400000|2021-08-24 03:40:00|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15328.2|15326.2|71
1629776700000|2021-08-24 03:45:00|15329.2|15327.2|15328.8|15326.8|15329.8|15327.8|15328.5|15326.5|60
1629777000000|2021-08-24 03:50:00|15329.1|15327.1|15329.5|15327.5|15329.7|15327.7|15327.7|15325.7|63
1629777300000|2021-08-24 03:55:00|15329.6|15327.6|15330.1|15328.1|15330.5|15328.5|15328.6|15326.6|61
1629777600000|2021-08-24 04:00:00|15330|15328|15331.1|15329.1|15331.7|15329.7|15329.5|15327.5|67
1629777900000|2021-08-24 04:05:00|15331.2|15329.2|15330.1|15328.1|15331.2|15329.2|15329.6|15327.6|46
1629778200000|2021-08-24 04:10:00|15330.2|15328.2|15330.1|15328.1|15330.5|15328.5|15329.7|15327.7|34
1629778500000|2021-08-24 04:15:00|15330.2|15328.2|15331.2|15329.2|15331.5|15329.5|15330|15328|67
1629778800000|2021-08-24 04:20:00|15331.1|15329.1|15330.1|15328.1|15331.3|15329.3|15329.5|15327.5|72
1629779100000|2021-08-24 04:25:00|15330.2|15328.2|15329.7|15327.7|15330.6|15328.6|15329.2|15327.2|38
1629779400000|2021-08-24 04:30:00|15329.6|15327.6|15331.5|15329.5|15332.1|15330.1|15329.6|15327.6|102
1629779700000|2021-08-24 04:35:00|15331.3|15329.3|15330.6|15328.6|15331.3|15329.3|15330.5|15328.5|41
1629780000000|2021-08-24 04:40:00|15330.7|15328.7|15330.2|15328.2|15330.7|15328.7|15329.5|15327.5|64
1629780300000|2021-08-24 04:45:00|15330.1|15328.1|15330.3|15328.3|15330.6|15328.6|15329.5|15327.5|85
1629780600000|2021-08-24 04:50:00|15330.8|15328.8|15330.8|15328.8|15331.6|15329.6|15330.2|15328.2|85
1629780900000|2021-08-24 04:55:00|15331|15329|15331.3|15329.3|15331.7|15329.7|15330.5|15328.5|59
1629781200000|2021-08-24 05:00:00|15331.2|15329.2|15331.1|15329.1|15332.5|15330.5|15330.7|15328.7|90
1629781500000|2021-08-24 05:05:00|15331.2|15329.2|15333.6|15331.6|15333.7|15331.7|15330.6|15328.6|118
1629781800000|2021-08-24 05:10:00|15333.7|15331.7|15331|15329|15333.7|15331.7|15329|15327|200
1629782100000|2021-08-24 05:15:00|15331.1|15329.1|15328.3|15326.3|15331.3|15329.3|15328|15326|114
1629782400000|2021-08-24 05:20:00|15328.5|15326.5|15329.7|15327.7|15330.7|15328.7|15328|15326|173
1629782700000|2021-08-24 05:25:00|15329.8|15327.8|15332.8|15330.8|15333.6|15331.6|15329.5|15327.5|158
1629783000000|2021-08-24 05:30:00|15332.7|15330.7|15332.1|15330.1|15332.8|15330.8|15330.2|15328.2|166
1629783300000|2021-08-24 05:35:00|15332|15330|15333.3|15331.3|15335.7|15333.7|15332|15330|208
1629783600000|2021-08-24 05:40:00|15333.5|15331.5|15338.3|15336.3|15339.7|15337.7|15333.1|15331.1|396
1629783900000|2021-08-24 05:45:00|15338.5|15336.5|15347.6|15345.6|15348|15346|15338.3|15336.3|834
1629784200000|2021-08-24 05:50:00|15347.5|15345.5|15343.2|15341.2|15347.6|15345.6|15340.8|15338.8|347
1629784500000|2021-08-24 05:55:00|15343.3|15341.3|15346.5|15344.5|15346.6|15344.6|15342.6|15340.6|206
1629784800000|2021-08-24 06:00:00|15346.3|15344.3|15342.6|15340.6|15348.1|15346.1|15341.2|15339.2|354
1629785100000|2021-08-24 06:05:00|15342.5|15340.5|15344.6|15342.6|15346.1|15344.1|15341.5|15339.5|292
1629785400000|2021-08-24 06:10:00|15344.7|15342.7|15343.6|15341.6|15345|15343|15342|15340|268
1629785700000|2021-08-24 06:15:00|15343.5|15341.5|15347.1|15345.1|15348.8|15346.8|15343|15341|348
1629786000000|2021-08-24 06:20:00|15347.3|15345.3|15347.8|15345.8|15349.8|15347.8|15347.1|15345.1|261
1629786300000|2021-08-24 06:25:00|15347.6|15345.6|15345.8|15343.8|15347.6|15345.6|15345.5|15343.5|221
1629786600000|2021-08-24 06:30:00|15345.7|15343.7|15357.6|15355.6|15359.8|15357.8|15345.2|15343.2|1088
1629786900000|2021-08-24 06:35:00|15357.1|15355.1|15373.7|15371.7|15383.3|15381.3|15357|15355|2246
1629787200000|2021-08-24 06:40:00|15373.8|15371.8|15372.7|15370.7|15373.8|15371.8|15367.8|15365.8|666
1629787500000|2021-08-24 06:45:00|15372.5|15370.5|15372.1|15370.1|15374.7|15372.7|15369|15367|517
1629787800000|2021-08-24 06:50:00|15372.2|15370.2|15380.6|15378.6|15380.7|15378.7|15372.1|15370.1|718
1629788100000|2021-08-24 06:55:00|15380.3|15378.3|15387.2|15385.2|15387.3|15385.3|15378.8|15376.8|930
1629788400000|2021-08-24 07:00:00|15387.5|15385.5|15380.8|15378.8|15389.3|15387.3|15376|15374|1085
1629788700000|2021-08-24 07:05:00|15380.7|15378.7|15380.1|15378.1|15383.2|15381.2|15378.6|15376.6|960
1629789000000|2021-08-24 07:10:00|15380|15378|15378.2|15376.2|15382.1|15380.1|15377.7|15375.7|726
1629789300000|2021-08-24 07:15:00|15378.1|15376.1|15379.6|15377.6|15382.3|15380.3|15374.2|15372.2|1035
1629789600000|2021-08-24 07:20:00|15379.5|15377.5|15376.7|15374.7|15381.3|15379.3|15375.5|15373.5|770
1629789900000|2021-08-24 07:25:00|15376.6|15374.6|15380.7|15378.7|15383|15381|15375.8|15373.8|648
1629790200000|2021-08-24 07:30:00|15380.8|15378.8|15380.3|15378.3|15384.6|15382.6|15379.6|15377.6|610
1629790500000|2021-08-24 07:35:00|15380.2|15378.2|15379.6|15377.6|15383|15381|15377.8|15375.8|408
1629790800000|2021-08-24 07:40:00|15379.5|15377.5|15382.5|15380.5|15382.6|15380.6|15378.8|15376.8|265
1629791100000|2021-08-24 07:45:00|15382.6|15380.6|15382.8|15380.8|15383.1|15381.1|15380.8|15378.8|360
1629791400000|2021-08-24 07:50:00|15382.7|15380.7|15380.1|15378.1|15383.6|15381.6|15378.7|15376.7|359
1629791700000|2021-08-24 07:55:00|15380.2|15378.2|15382.2|15380.2|15383.1|15381.1|15378.1|15376.1|310
1629792000000|2021-08-24 08:00:00|15382.3|15380.3|15380.1|15378.1|15386.2|15384.2|15379.2|15377.2|793
1629792300000|2021-08-24 08:05:00|15380|15378|15379.6|15377.6|15381.6|15379.6|15376.8|15374.8|685
1629792600000|2021-08-24 08:10:00|15379.7|15377.7|15377.6|15375.6|15381.3|15379.3|15377.3|15375.3|417
1629792900000|2021-08-24 08:15:00|15377.7|15375.7|15380.3|15378.3|15382.1|15380.1|15375.5|15373.5|486
1629793200000|2021-08-24 08:20:00|15380.5|15378.5|15382.1|15380.1|15382.8|15380.8|15380.1|15378.1|294
1629793500000|2021-08-24 08:25:00|15382|15380|15382.6|15380.6|15383.5|15381.5|15379.5|15377.5|213
1629793800000|2021-08-24 08:30:00|15382.5|15380.5|15381.7|15379.7|15384.1|15382.1|15381|15379|234
1629794100000|2021-08-24 08:35:00|15381.8|15379.8|15377.8|15375.8|15384|15382|15376.3|15374.3|519
1629794400000|2021-08-24 08:40:00|15378.1|15376.1|15378.2|15376.2|15380.8|15378.8|15377.6|15375.6|375
1629794700000|2021-08-24 08:45:00|15378.3|15376.3|15379.3|15377.3|15381.5|15379.5|15378.3|15376.3|169
1629795000000|2021-08-24 08:50:00|15379.2|15377.2|15378.1|15376.1|15380.7|15378.7|15377.8|15375.8|242
1629795300000|2021-08-24 08:55:00|15378.2|15376.2|15378.5|15376.5|15378.8|15376.8|15376.7|15374.7|257
1629795600000|2021-08-24 09:00:00|15378.3|15376.3|15379.6|15377.6|15380.2|15378.2|15375.2|15373.2|347
1629795900000|2021-08-24 09:05:00|15379.5|15377.5|15380.3|15378.3|15381.5|15379.5|15377.2|15375.2|265
1629796200000|2021-08-24 09:10:00|15380.5|15378.5|15383.6|15381.6|15385.2|15383.2|15380.5|15378.5|289
1629796500000|2021-08-24 09:15:00|15383.5|15381.5|15384.2|15382.2|15385.5|15383.5|15381.7|15379.7|212
1629796800000|2021-08-24 09:20:00|15384.3|15382.3|15385.2|15383.2|15385.8|15383.8|15384|15382|173
1629797100000|2021-08-24 09:25:00|15385.1|15383.1|15378.5|15376.5|15385.1|15383.1|15378.5|15376.5|344
1629797400000|2021-08-24 09:30:00|15378.6|15376.6|15379.3|15377.3|15380.8|15378.8|15377.6|15375.6|246
1629797700000|2021-08-24 09:35:00|15379.2|15377.2|15363.3|15361.3|15379.3|15377.3|15362.3|15360.3|1477
1629798000000|2021-08-24 09:40:00|15363.5|15361.5|15356.8|15354.8|15364|15362|15355.1|15353.1|1166
1629798300000|2021-08-24 09:45:00|15357|15355|15358.1|15356.1|15361.7|15359.7|15356.3|15354.3|432
1629798600000|2021-08-24 09:50:00|15358.2|15356.2|15359.6|15357.6|15360.6|15358.6|15357.2|15355.2|218
1629798900000|2021-08-24 09:55:00|15359.7|15357.7|15354.6|15352.6|15360.2|15358.2|15350.5|15348.5|920
1629799200000|2021-08-24 10:00:00|15354.8|15352.8|15358.6|15356.6|15359.1|15357.1|15353.8|15351.8|317
1629799500000|2021-08-24 10:05:00|15358.7|15356.7|15360|15358|15360.7|15358.7|15357.6|15355.6|343
1629799800000|2021-08-24 10:10:00|15360.1|15358.1|15357.2|15355.2|15360.8|15358.8|15356.3|15354.3|337
1629800100000|2021-08-24 10:15:00|15357.3|15355.3|15355.3|15353.3|15357.3|15355.3|15351.7|15349.7|421
1629800400000|2021-08-24 10:20:00|15355.2|15353.2|15352.8|15350.8|15357|15355|15352.1|15350.1|214
1629800700000|2021-08-24 10:25:00|15353|15351|15355.1|15353.1|15359.1|15357.1|15352.8|15350.8|310
1629801000000|2021-08-24 10:30:00|15355.2|15353.2|15354.7|15352.7|15356.1|15354.1|15351.8|15349.8|388
1629801300000|2021-08-24 10:35:00|15354.6|15352.6|15351|15349|15355.1|15353.1|15350.7|15348.7|239
1629801600000|2021-08-24 10:40:00|15351.1|15349.1|15355.6|15353.6|15356.1|15354.1|15351|15349|364
1629801900000|2021-08-24 10:45:00|15355.7|15353.7|15356.3|15354.3|15357.8|15355.8|15355.5|15353.5|242
1629802200000|2021-08-24 10:50:00|15356.5|15354.5|15359.7|15357.7|15362.1|15360.1|15355.6|15353.6|645
1629802500000|2021-08-24 10:55:00|15359.5|15357.5|15359.6|15357.6|15360.6|15358.6|15356|15354|360
1629802800000|2021-08-24 11:00:00|15359.2|15357.2|15355|15353|15360.8|15358.8|15354.5|15352.5|402
1629803100000|2021-08-24 11:05:00|15355.2|15353.2|15355.1|15353.1|15358.5|15356.5|15354.8|15352.8|257
1629803400000|2021-08-24 11:10:00|15355|15353|15354.3|15352.3|15355.2|15353.2|15352.3|15350.3|236
1629803700000|2021-08-24 11:15:00|15354.5|15352.5|15354.1|15352.1|15356.1|15354.1|15353|15351|242
1629804000000|2021-08-24 11:20:00|15354.2|15352.2|15347.8|15345.8|15354.3|15352.3|15346|15344|733
1629804300000|2021-08-24 11:25:00|15347.7|15345.7|15349.2|15347.2|15349.2|15347.2|15344.8|15342.8|497
1629804600000|2021-08-24 11:30:00|15349.8|15347.8|15344.3|15342.3|15351.2|15349.2|15344.3|15342.3|446
1629804900000|2021-08-24 11:35:00|15344.2|15342.2|15342|15340|15348.3|15346.3|15341.8|15339.8|461
1629805200000|2021-08-24 11:40:00|15342.1|15340.1|15347.1|15345.1|15347.7|15345.7|15341.7|15339.7|320
1629805500000|2021-08-24 11:45:00|15347|15345|15340.3|15338.3|15348|15346|15340.1|15338.1|414
1629805800000|2021-08-24 11:50:00|15340.5|15338.5|15338.7|15336.7|15342.5|15340.5|15334.8|15332.8|640
1629806100000|2021-08-24 11:55:00|15338.8|15336.8|15337.6|15335.6|15343.7|15341.7|15337.2|15335.2|572
1629806400000|2021-08-24 12:00:00|15337.7|15335.7|15336.3|15334.3|15340.1|15338.1|15335.1|15333.1|830
1629806700000|2021-08-24 12:05:00|15336.6|15334.6|15333.8|15331.8|15338.8|15336.8|15333.5|15331.5|455
1629807000000|2021-08-24 12:10:00|15333.7|15331.7|15337.6|15335.6|15338.2|15336.2|15332|15330|709
1629807300000|2021-08-24 12:15:00|15337.5|15335.5|15334.6|15332.6|15341|15339|15333.7|15331.7|605
1629807600000|2021-08-24 12:20:00|15334.8|15332.8|15322.1|15320.1|15335.6|15333.6|15316.7|15314.7|2046
1629807900000|2021-08-24 12:25:00|15322.5|15320.5|15326.6|15324.6|15328.6|15326.6|15322.1|15320.1|926
1629808200000|2021-08-24 12:30:00|15326.3|15324.3|15324.8|15322.8|15327.5|15325.5|15321.6|15319.6|703
1629808500000|2021-08-24 12:35:00|15324.7|15322.7|15315.8|15313.8|15324.8|15322.8|15314.8|15312.8|1033
1629808800000|2021-08-24 12:40:00|15315.7|15313.7|15321.2|15319.2|15324.7|15322.7|15315.3|15313.3|779
1629809100000|2021-08-24 12:45:00|15321.3|15319.3|15320.1|15318.1|15325.8|15323.8|15318.7|15316.7|713
1629809400000|2021-08-24 12:50:00|15320|15318|15323.1|15321.1|15325.6|15323.6|15318.5|15316.5|570
1629809700000|2021-08-24 12:55:00|15323|15321|15329.3|15327.3|15332.2|15330.2|15322.5|15320.5|1049
1629810000000|2021-08-24 13:00:00|15329.2|15327.2|15338.1|15336.1|15339.6|15337.6|15329.2|15327.2|1706
1629810300000|2021-08-24 13:05:00|15337.8|15335.8|15340.6|15338.6|15347.5|15345.5|15337.2|15335.2|1990
1629810600000|2021-08-24 13:10:00|15340.1|15338.1|15337.8|15335.8|15343.6|15341.6|15336.8|15334.8|933
1629810900000|2021-08-24 13:15:00|15337.7|15335.7|15340.7|15338.7|15341.3|15339.3|15337.1|15335.1|603
1629811200000|2021-08-24 13:20:00|15340.8|15338.8|15336.7|15334.7|15341.7|15339.7|15336.6|15334.6|765
1629811500000|2021-08-24 13:25:00|15339|15337|15339.1|15337.1|15346.6|15344.6|15338.2|15336.2|2317
1629811800000|2021-08-24 13:30:00|15338.6|15337.6|15328.3|15327.3|15358.3|15357.3|15325.7|15324.7|19131
1629812100000|2021-08-24 13:35:00|15328.6|15327.6|15338.1|15337.1|15350.6|15349.6|15318.3|15317.3|13041
1629812400000|2021-08-24 13:40:00|15338|15337|15349.5|15348.5|15351.1|15350.1|15331.6|15330.6|8848
1629812700000|2021-08-24 13:45:00|15349.6|15348.6|15343.1|15342.1|15355|15354|15339.6|15338.6|7302
1629813000000|2021-08-24 13:50:00|15343.7|15342.7|15335.1|15334.1|15350.5|15349.5|15326.1|15325.1|7523
1629813300000|2021-08-24 13:55:00|15335.2|15334.2|15337|15336|15348|15347|15332.8|15331.8|5849
1629813600000|2021-08-24 14:00:00|15337.1|15336.1|15355.1|15354.1|15356.6|15355.6|15328.1|15327.1|9328
1629813900000|2021-08-24 14:05:00|15355|15354|15366|15365|15370.7|15369.7|15343.3|15342.3|10521
1629814200000|2021-08-24 14:10:00|15366.3|15365.3|15357.5|15356.5|15369.2|15368.2|15351.6|15350.6|6558
1629814500000|2021-08-24 14:15:00|15357.7|15356.7|15365|15364|15369.1|15368.1|15356.5|15355.5|4421
1629814800000|2021-08-24 14:20:00|15365.1|15364.1|15370|15369|15372.7|15371.7|15364.1|15363.1|5399
1629815100000|2021-08-24 14:25:00|15369.8|15368.8|15372.5|15371.5|15374.5|15373.5|15367.2|15366.2|4596
1629815400000|2021-08-24 14:30:00|15373|15372|15376.1|15375.1|15378.3|15377.3|15367.6|15366.6|5713
1629815700000|2021-08-24 14:35:00|15376.6|15375.6|15384.5|15383.5|15384.7|15383.7|15373.2|15372.2|4560
1629816000000|2021-08-24 14:40:00|15384.6|15383.6|15378.7|15377.7|15385|15384|15375.6|15374.6|4210
1629816300000|2021-08-24 14:45:00|15378.8|15377.8|15368.8|15367.8|15380.3|15379.3|15366|15365|4551
1629816600000|2021-08-24 14:50:00|15369|15368|15362.5|15361.5|15374.2|15373.2|15358.8|15357.8|5016
1629816900000|2021-08-24 14:55:00|15362.2|15361.2|15363.5|15362.5|15366.7|15365.7|15359.6|15358.6|2698
1629817200000|2021-08-24 15:00:00|15363.6|15362.6|15357.1|15356.1|15365.7|15364.7|15352.2|15351.2|4453
1629817500000|2021-08-24 15:05:00|15357.2|15356.2|15361.6|15360.6|15368|15367|15355.7|15354.7|3596
1629817800000|2021-08-24 15:10:00|15361.7|15360.7|15367.1|15366.1|15367.9|15366.9|15358.9|15357.9|2930
1629818100000|2021-08-24 15:15:00|15367|15366|15370.7|15369.7|15373.7|15372.7|15359.9|15358.9|3435
1629818400000|2021-08-24 15:20:00|15370.6|15369.6|15367.5|15366.5|15374.7|15373.7|15367|15366|2184
1629818700000|2021-08-24 15:25:00|15367.2|15366.2|15348.4|15347.4|15368.2|15367.2|15348.2|15347.2|5323
1629819000000|2021-08-24 15:30:00|15348.5|15347.5|15341|15340|15348.7|15347.7|15340|15339|5187
1629819300000|2021-08-24 15:35:00|15341.1|15340.1|15351|15350|15351.7|15350.7|15341.1|15340.1|3895
1629819600000|2021-08-24 15:40:00|15351.2|15350.2|15352.6|15351.6|15354.5|15353.5|15345.5|15344.5|4005
1629819900000|2021-08-24 15:45:00|15352.7|15351.7|15348.5|15347.5|15355.2|15354.2|15345.4|15344.4|2579
1629820200000|2021-08-24 15:50:00|15348.4|15347.4|15353.9|15352.9|15359.4|15358.4|15347|15346|3001
1629820500000|2021-08-24 15:55:00|15353.7|15352.7|15367.2|15366.2|15369|15368|15353.6|15352.6|4416
1629820800000|2021-08-24 16:00:00|15367|15366|15361.7|15360.7|15367.4|15366.4|15357.2|15356.2|3338
1629821100000|2021-08-24 16:05:00|15362|15361|15363.4|15362.4|15367|15366|15359.1|15358.1|2030
1629821400000|2021-08-24 16:10:00|15363.5|15362.5|15363.4|15362.4|15369.5|15368.5|15361.5|15360.5|2024
1629821700000|2021-08-24 16:15:00|15363.2|15362.2|15353.9|15352.9|15364.7|15363.7|15353.5|15352.5|2862
1629822000000|2021-08-24 16:20:00|15353.7|15352.7|15350.7|15349.7|15354.9|15353.9|15348|15347|2397
1629822300000|2021-08-24 16:25:00|15350.6|15349.6|15345|15344|15351.7|15350.7|15344.1|15343.1|2217
1629822600000|2021-08-24 16:30:00|15345.2|15344.2|15345.6|15344.6|15347.7|15346.7|15337.4|15336.4|3714
1629822900000|2021-08-24 16:35:00|15345.7|15344.7|15341.9|15340.9|15348|15347|15339.2|15338.2|2360
1629823200000|2021-08-24 16:40:00|15340.5|15339.5|15345|15344|15345.4|15344.4|15338|15337|2110
1629823500000|2021-08-24 16:45:00|15345.1|15344.1|15345.4|15344.4|15349.1|15348.1|15343.4|15342.4|1897
1629823800000|2021-08-24 16:50:00|15345.5|15344.5|15347.2|15346.2|15347.6|15346.6|15342.7|15341.7|1381
1629824100000|2021-08-24 16:55:00|15347.4|15346.4|15347.4|15346.4|15349|15348|15343.2|15342.2|1261
1629824400000|2021-08-24 17:00:00|15347.1|15346.1|15353.9|15352.9|15355.6|15354.6|15346.4|15345.4|2429
1629824700000|2021-08-24 17:05:00|15353.7|15352.7|15353|15352|15355|15354|15349.4|15348.4|1475
1629825000000|2021-08-24 17:10:00|15352.9|15351.9|15345.5|15344.5|15352.9|15351.9|15344.9|15343.9|1421
1629825300000|2021-08-24 17:15:00|15345.6|15344.6|15347.5|15346.5|15348.6|15347.6|15342.2|15341.2|1804
1629825600000|2021-08-24 17:20:00|15347.4|15346.4|15344|15343|15349.1|15348.1|15341|15340|2348
1629825900000|2021-08-24 17:25:00|15343.9|15342.9|15347.6|15346.6|15348.6|15347.6|15342.2|15341.2|1227
1629826200000|2021-08-24 17:30:00|15347.5|15346.5|15349.1|15348.1|15351.1|15350.1|15346.9|15345.9|2051
1629826500000|2021-08-24 17:35:00|15348.6|15347.6|15354.4|15353.4|15355.4|15354.4|15348|15347|1937
1629826800000|2021-08-24 17:40:00|15354.2|15353.2|15353.7|15352.7|15357.9|15356.9|15353.7|15352.7|1968
1629827100000|2021-08-24 17:45:00|15353.6|15352.6|15353.7|15352.7|15355.9|15354.9|15352.5|15351.5|1459
1629827400000|2021-08-24 17:50:00|15353.6|15352.6|15358.5|15357.5|15358.6|15357.6|15350.9|15349.9|1669
1629827700000|2021-08-24 17:55:00|15358.6|15357.6|15353.1|15352.1|15360.1|15359.1|15352.6|15351.6|2274
1629828000000|2021-08-24 18:00:00|15353.2|15352.2|15350.4|15349.4|15355.9|15354.9|15349.6|15348.6|2260
1629828300000|2021-08-24 18:05:00|15350.2|15349.2|15348.6|15347.6|15351.7|15350.7|15347.9|15346.9|1867
1629828600000|2021-08-24 18:10:00|15348.5|15347.5|15353|15352|15354.4|15353.4|15347.4|15346.4|1411
1629828900000|2021-08-24 18:15:00|15352.9|15351.9|15357.9|15356.9|15358.6|15357.6|15352.2|15351.2|1556
1629829200000|2021-08-24 18:20:00|15357.7|15356.7|15358.5|15357.5|15359.4|15358.4|15356|15355|1648
1629829500000|2021-08-24 18:25:00|15358.6|15357.6|15357.4|15356.4|15359.6|15358.6|15356.9|15355.9|1507
1629829800000|2021-08-24 18:30:00|15357.7|15356.7|15362.1|15361.1|15362.4|15361.4|15357.1|15356.1|1993
1629830100000|2021-08-24 18:35:00|15362|15361|15359|15358|15362.1|15361.1|15354.9|15353.9|2475
1629830400000|2021-08-24 18:40:00|15358.9|15357.9|15360.9|15359.9|15361.4|15360.4|15358.6|15357.6|1270
1629830700000|2021-08-24 18:45:00|15361|15360|15362.1|15361.1|15362.1|15361.1|15357.6|15356.6|1494
1629831000000|2021-08-24 18:50:00|15362|15361|15363.5|15362.5|15363.6|15362.6|15358.7|15357.7|1403
1629831300000|2021-08-24 18:55:00|15363.4|15362.4|15367.4|15366.4|15367.6|15366.6|15362.6|15361.6|2358
1629831600000|2021-08-24 19:00:00|15367.5|15366.5|15368.9|15367.9|15371.4|15370.4|15365.9|15364.9|3058
1629831900000|2021-08-24 19:05:00|15368.7|15367.7|15366.5|15365.5|15368.9|15367.9|15364.2|15363.2|2427
1629832200000|2021-08-24 19:10:00|15366.4|15365.4|15369.1|15368.1|15370.5|15369.5|15366.4|15365.4|1927
1629832500000|2021-08-24 19:15:00|15368.9|15367.9|15372.9|15371.9|15373.6|15372.6|15367|15366|2195
1629832800000|2021-08-24 19:20:00|15373.1|15372.1|15376.5|15375.5|15378.4|15377.4|15372.1|15371.1|2256
1629833100000|2021-08-24 19:25:00|15376.6|15375.6|15375.2|15374.2|15377.7|15376.7|15372.2|15371.2|2373
1629833400000|2021-08-24 19:30:00|15375.4|15374.4|15368.9|15367.9|15377|15376|15368.9|15367.9|3335
1629833700000|2021-08-24 19:35:00|15368.7|15367.7|15366.1|15365.1|15369.9|15368.9|15364.9|15363.9|3788
1629834000000|2021-08-24 19:40:00|15366.2|15365.2|15360.1|15359.1|15367.2|15366.2|15359.6|15358.6|3913
1629834300000|2021-08-24 19:45:00|15360.2|15359.2|15358.7|15357.7|15361.6|15360.6|15357|15356|2683
1629834600000|2021-08-24 19:50:00|15358.9|15357.9|15354.4|15353.4|15362.1|15361.1|15351.6|15350.6|5666
1629834900000|2021-08-24 19:55:00|15354.7|15353.7|15362.4|15361.4|15362.9|15361.9|15352.6|15351.6|7707
1629835200000|2021-08-24 20:00:00|15362.1|15361.1|15361|15359|15364.6|15362.6|15359.6|15357.6|2884
1629835500000|2021-08-24 20:05:00|15360.9|15358.9|15361.3|15359.3|15363.6|15361.6|15360.9|15358.9|797
1629835800000|2021-08-24 20:10:00|15361.4|15359.4|15358.3|15356.3|15362.1|15360.1|15357.8|15355.8|1105
1629836100000|2021-08-24 20:15:00|15358.4|15356.4|15361.8|15359.8|15361.8|15359.8|15357.1|15355.1|319
1629836400000|2021-08-24 20:20:00|15361.9|15359.9|15363.3|15361.3|15363.4|15361.4|15361.4|15359.4|186
1629836700000|2021-08-24 20:25:00|15362.9|15360.9|15365.1|15363.1|15365.6|15363.6|15362.9|15360.9|267
1629837000000|2021-08-24 20:30:00|15365.3|15363.3|15363.8|15361.8|15365.8|15363.8|15363.8|15361.8|195
1629837300000|2021-08-24 20:35:00|15363.9|15361.9|15362.3|15360.3|15365.3|15363.3|15360.9|15358.9|287
1629837600000|2021-08-24 20:40:00|15362.1|15360.1|15365.5|15363.5|15365.5|15363.5|15361.9|15359.9|251
1629837900000|2021-08-24 20:45:00|15365.4|15363.4|15364|15362|15369|15367|15363.1|15361.1|492
1629838200000|2021-08-24 20:50:00|15364.1|15362.1|15369.3|15367.3|15369.4|15367.4|15364|15362|182
1629838500000|2021-08-24 20:55:00|15369.1|15367.1|15370.1|15365.1|15370.1|15367.6|15365.9|15363.9|260
1629838800000|2021-08-24 21:00:00|15369.8|15364.8|15368.8|15363.8|15369.8|15364.8|15368.8|15363.8|0
1629839100000|2021-08-24 21:05:00|15368.6|15363.6|15371.9|15366.9|15371.9|15366.9|15368.6|15363.6|0
1629839400000|2021-08-24 21:10:00|15372.4|15367.4|15371|15366|15372.5|15367.5|15370.5|15365.5|0
1629839700000|2021-08-24 21:15:00|15370.8|15365.8|15371.5|15366.5|15371.6|15366.6|15370.8|15365.8|0
1629840000000|2021-08-24 21:20:00|15371.4|15366.4|15371.3|15366.3|15372.8|15367.8|15371.1|15366.1|0
1629840300000|2021-08-24 21:25:00|15371.1|15366.1|15372.5|15367.5|15372.5|15367.5|15370.9|15365.9|0
1629840600000|2021-08-24 21:30:00|15372.8|15367.8|15371.7|15366.7|15373.8|15368.8|15371.4|15366.4|0
1629840900000|2021-08-24 21:35:00|15372.5|15367.5|15372.6|15367.6|15374.5|15369.5|15372.5|15367.5|0
1629841200000|2021-08-24 21:40:00|15372.7|15367.7|15372.2|15367.2|15372.7|15367.7|15372.2|15367.2|0
1629841500000|2021-08-24 21:45:00|15372|15367|15371.2|15366.2|15372.3|15367.3|15371.1|15366.1|0
1629841800000|2021-08-24 21:50:00|15371.1|15366.1|15370.7|15365.7|15371.1|15366.1|15370.7|15365.7|0
1629842100000|2021-08-24 21:55:00|15370.5|15365.5|15371.2|15366.2|15371.4|15366.4|15370.3|15365.3|0
1629842400000|2021-08-24 22:00:00|15368.5|15366.5|15366.1|15364.1|15370.8|15368.8|15364.6|15362.6|543
1629842700000|2021-08-24 22:05:00|15366.5|15364.5|15366.5|15364.5|15366.9|15364.9|15365.1|15363.1|119
1629843000000|2021-08-24 22:10:00|15367.5|15365.5|15367.6|15365.6|15367.9|15365.9|15365.9|15363.9|68
1629843300000|2021-08-24 22:15:00|15367.8|15365.8|15367.9|15365.9|15368.5|15366.5|15367.5|15365.5|71
1629843600000|2021-08-24 22:20:00|15368.3|15366.3|15366.3|15364.3|15368.3|15366.3|15365.8|15363.8|98
1629843900000|2021-08-24 22:25:00|15366.4|15364.4|15367.3|15365.3|15367.6|15365.6|15366.4|15364.4|36
1629844200000|2021-08-24 22:30:00|15367.1|15365.1|15366.8|15364.8|15368.1|15366.1|15365.6|15363.6|114
1629844500000|2021-08-24 22:35:00|15366.6|15364.6|15366.8|15364.8|15367.6|15365.6|15366.1|15364.1|58
1629844800000|2021-08-24 22:40:00|15366.9|15364.9|15368|15366|15368.6|15366.6|15366.9|15364.9|60
1629845100000|2021-08-24 22:45:00|15368.1|15366.1|15367.3|15365.3|15368.1|15366.1|15367.3|15365.3|34
1629845400000|2021-08-24 22:50:00|15367.4|15365.4|15366|15364|15367.5|15365.5|15365.9|15363.9|66
1629845700000|2021-08-24 22:55:00|15366.1|15364.1|15364.1|15362.1|15366.3|15364.3|15363.6|15361.6|158
1629846000000|2021-08-24 23:00:00|15364.3|15362.3|15363|15361|15364.6|15362.6|15362.9|15360.9|90
1629846300000|2021-08-24 23:05:00|15363.1|15361.1|15361.5|15359.5|15363.1|15361.1|15360.9|15358.9|181
1629846600000|2021-08-24 23:10:00|15361.4|15359.4|15362.5|15360.5|15363.3|15361.3|15361.3|15359.3|76
1629846900000|2021-08-24 23:15:00|15362.6|15360.6|15359.8|15357.8|15362.8|15360.8|15359.4|15357.4|143
1629847200000|2021-08-24 23:20:00|15359.6|15357.6|15359.3|15357.3|15360.5|15358.5|15358.5|15356.5|128
1629847500000|2021-08-24 23:25:00|15359.1|15357.1|15360.3|15358.3|15360.9|15358.9|15358.6|15356.6|188
1629847800000|2021-08-24 23:30:00|15360.1|15358.1|15361.4|15359.4|15361.6|15359.6|15359.5|15357.5|187
1629848100000|2021-08-24 23:35:00|15361.5|15359.5|15363.1|15361.1|15363.4|15361.4|15361|15359|159
1629848400000|2021-08-24 23:40:00|15363|15361|15362.5|15360.5|15363.3|15361.3|15361.9|15359.9|69
1629848700000|2021-08-24 23:45:00|15362.4|15360.4|15359.3|15357.3|15362.9|15360.9|15357.8|15355.8|196
1629849000000|2021-08-24 23:50:00|15359.4|15357.4|15361.1|15359.1|15362.6|15360.6|15359.4|15357.4|140
1629849300000|2021-08-24 23:55:00|15361|15359|15364|15362|15364.5|15362.5|15360.1|15358.1|177
1629849600000|2021-08-25 00:00:00|15363.9|15361.9|15368.3|15366.3|15369.6|15367.6|15363.5|15361.5|496
1629849900000|2021-08-25 00:05:00|15368.4|15366.4|15368.1|15366.1|15375|15373|15366.9|15364.9|569
1629850200000|2021-08-25 00:10:00|15368.5|15366.5|15369|15367|15369.8|15367.8|15367.4|15365.4|214
1629850500000|2021-08-25 00:15:00|15368.9|15366.9|15368.8|15366.8|15372.4|15370.4|15367.4|15365.4|232
1629850800000|2021-08-25 00:20:00|15368.9|15366.9|15369|15367|15369.5|15367.5|15366.6|15364.6|111
1629851100000|2021-08-25 00:25:00|15368.9|15366.9|15367|15365|15370|15368|15367|15365|105
1629851400000|2021-08-25 00:30:00|15367.1|15365.1|15365.8|15363.8|15367.6|15365.6|15363.6|15361.6|287
1629851700000|2021-08-25 00:35:00|15365.6|15363.6|15364.9|15362.9|15366.5|15364.5|15364.4|15362.4|124
1629852000000|2021-08-25 00:40:00|15365|15363|15362.9|15360.9|15365.8|15363.8|15362.1|15360.1|133
1629852300000|2021-08-25 00:45:00|15363|15361|15364.8|15362.8|15366.1|15364.1|15363|15361|133
1629852600000|2021-08-25 00:50:00|15364.6|15362.6|15365.4|15363.4|15366.4|15364.4|15364.6|15362.6|62
1629852900000|2021-08-25 00:55:00|15365.5|15363.5|15363.5|15361.5|15365.5|15363.5|15363.1|15361.1|104
1629853200000|2021-08-25 01:00:00|15363.3|15361.3|15361.8|15359.8|15364|15362|15359.4|15357.4|271
1629853500000|2021-08-25 01:05:00|15361.9|15359.9|15361.3|15359.3|15363.8|15361.8|15360.8|15358.8|144
1629853800000|2021-08-25 01:10:00|15361.4|15359.4|15362.8|15360.8|15363.4|15361.4|15361.3|15359.3|83
1629854100000|2021-08-25 01:15:00|15362.9|15360.9|15366.8|15364.8|15368.6|15366.6|15362.5|15360.5|335
1629854400000|2021-08-25 01:20:00|15366.9|15364.9|15365.5|15363.5|15369|15367|15364.6|15362.6|178
1629854700000|2021-08-25 01:25:00|15365.6|15363.6|15363.5|15361.5|15366.9|15364.9|15362.9|15360.9|171
1629855000000|2021-08-25 01:30:00|15363.6|15361.6|15367.8|15365.8|15367.8|15365.8|15361.4|15359.4|289
1629855300000|2021-08-25 01:35:00|15367.9|15365.9|15367|15365|15368.3|15366.3|15364.1|15362.1|190
1629855600000|2021-08-25 01:40:00|15367.1|15365.1|15368|15366|15369.3|15367.3|15366|15364|229
1629855900000|2021-08-25 01:45:00|15368.1|15366.1|15367.5|15365.5|15370.4|15368.4|15367|15365|198
1629856200000|2021-08-25 01:50:00|15367.6|15365.6|15366|15364|15368.4|15366.4|15364.5|15362.5|145
1629856500000|2021-08-25 01:55:00|15366.1|15364.1|15364.6|15362.6|15367|15365|15363.1|15361.1|189
1629856800000|2021-08-25 02:00:00|15364.5|15362.5|15368.3|15366.3|15368.6|15366.6|15364.1|15362.1|193
1629857100000|2021-08-25 02:05:00|15368.1|15366.1|15367.8|15365.8|15369.6|15367.6|15367.4|15365.4|191
1629857400000|2021-08-25 02:10:00|15368|15366|15367|15365|15369.4|15367.4|15366.3|15364.3|160
1629857700000|2021-08-25 02:15:00|15366.9|15364.9|15364.8|15362.8|15368|15366|15364.5|15362.5|151
1629858000000|2021-08-25 02:20:00|15364.9|15362.9|15355.8|15353.8|15365.8|15363.8|15355.1|15353.1|558
1629858300000|2021-08-25 02:25:00|15355.5|15353.5|15356.5|15354.5|15360.6|15358.6|15354.4|15352.4|432
1629858600000|2021-08-25 02:30:00|15356.4|15354.4|15359.9|15357.9|15360.5|15358.5|15356|15354|299
1629858900000|2021-08-25 02:35:00|15360|15358|15361.5|15359.5|15362.3|15360.3|15359.8|15357.8|191
1629859200000|2021-08-25 02:40:00|15361.8|15359.8|15361|15359|15362|15360|15359.6|15357.6|148
1629859500000|2021-08-25 02:45:00|15360.9|15358.9|15360.4|15358.4|15362.1|15360.1|15360|15358|110
1629859800000|2021-08-25 02:50:00|15360.5|15358.5|15360.5|15358.5|15361.5|15359.5|15359.5|15357.5|95
1629860100000|2021-08-25 02:55:00|15360.6|15358.6|15360.5|15358.5|15361.9|15359.9|15359|15357|129
1629860400000|2021-08-25 03:00:00|15360.4|15358.4|15357.3|15355.3|15360.8|15358.8|15353.3|15351.3|370
1629860700000|2021-08-25 03:05:00|15357.1|15355.1|15360|15358|15360.5|15358.5|15356.6|15354.6|212
1629861000000|2021-08-25 03:10:00|15359.9|15357.9|15360.8|15358.8|15361.9|15359.9|15359|15357|163
1629861300000|2021-08-25 03:15:00|15360.9|15358.9|15360.8|15358.8|15362.5|15360.5|15360.1|15358.1|178
1629861600000|2021-08-25 03:20:00|15360.9|15358.9|15360|15358|15361.5|15359.5|15358.4|15356.4|141
1629861900000|2021-08-25 03:25:00|15359.9|15357.9|15360.3|15358.3|15360.8|15358.8|15359|15357|85
1629862200000|2021-08-25 03:30:00|15360.1|15358.1|15362.4|15360.4|15362.5|15360.5|15359.5|15357.5|126
1629862500000|2021-08-25 03:35:00|15362.5|15360.5|15361.1|15359.1|15363.8|15361.8|15360.6|15358.6|195
1629862800000|2021-08-25 03:40:00|15361|15359|15360.5|15358.5|15361.6|15359.6|15359.9|15357.9|74
1629863100000|2021-08-25 03:45:00|15360.4|15358.4|15360.8|15358.8|15361.5|15359.5|15359.9|15357.9|77
1629863400000|2021-08-25 03:50:00|15360.9|15358.9|15358|15356|15361.5|15359.5|15356.4|15354.4|215
1629863700000|2021-08-25 03:55:00|15358.1|15356.1|15355.9|15353.9|15358.3|15356.3|15354.9|15352.9|157
1629864000000|2021-08-25 04:00:00|15355.8|15353.8|15356.3|15354.3|15357.8|15355.8|15355.5|15353.5|89
1629864300000|2021-08-25 04:05:00|15356.1|15354.1|15353.6|15351.6|15357|15355|15353.6|15351.6|177
1629864600000|2021-08-25 04:10:00|15353.5|15351.5|15355.3|15353.3|15355.6|15353.6|15353.3|15351.3|118
1629864900000|2021-08-25 04:15:00|15355.1|15353.1|15355.9|15353.9|15356.6|15354.6|15355|15353|61
1629865200000|2021-08-25 04:20:00|15356|15354|15355.5|15353.5|15356|15354|15354.9|15352.9|80
1629865500000|2021-08-25 04:25:00|15355.6|15353.6|15356.1|15354.1|15357.4|15355.4|15355.5|15353.5|66
1629865800000|2021-08-25 04:30:00|15356|15354|15355.3|15353.3|15356.9|15354.9|15354.9|15352.9|63
1629866100000|2021-08-25 04:35:00|15355.4|15353.4|15357|15355|15357.1|15355.1|15354.9|15352.9|36
1629866400000|2021-08-25 04:40:00|15356.9|15354.9|15354.9|15352.9|15356.9|15354.9|15354.6|15352.6|78
1629866700000|2021-08-25 04:45:00|15355.1|15353.1|15356|15354|15357|15355|15355|15353|82
1629867000000|2021-08-25 04:50:00|15356.3|15354.3|15356.8|15354.8|15356.9|15354.9|15355.3|15353.3|68
1629867300000|2021-08-25 04:55:00|15356.9|15354.9|15353.8|15351.8|15357.1|15355.1|15353.6|15351.6|102
1629867600000|2021-08-25 05:00:00|15353.9|15351.9|15358.1|15356.1|15359.9|15357.9|15353.3|15351.3|292
1629867900000|2021-08-25 05:05:00|15358.3|15356.3|15359.5|15357.5|15360.3|15358.3|15357.5|15355.5|114
1629868200000|2021-08-25 05:10:00|15359.4|15357.4|15360.3|15358.3|15361.1|15359.1|15359.3|15357.3|108
1629868500000|2021-08-25 05:15:00|15360.4|15358.4|15360.8|15358.8|15360.9|15358.9|15359.3|15357.3|88
1629868800000|2021-08-25 05:20:00|15360.6|15358.6|15361|15359|15361.8|15359.8|15359.9|15357.9|94
1629869100000|2021-08-25 05:25:00|15361.1|15359.1|15363.8|15361.8|15364.1|15362.1|15360.4|15358.4|183
1629869400000|2021-08-25 05:30:00|15363.6|15361.6|15366.6|15364.6|15367.6|15365.6|15362.8|15360.8|293
1629869700000|2021-08-25 05:35:00|15366.3|15364.3|15365.8|15363.8|15367.6|15365.6|15365.5|15363.5|130
1629870000000|2021-08-25 05:40:00|15365.6|15363.6|15368.9|15366.9|15371.4|15369.4|15365.5|15363.5|467
1629870300000|2021-08-25 05:45:00|15369|15367|15365.5|15363.5|15369.8|15367.8|15365.3|15363.3|299
1629870600000|2021-08-25 05:50:00|15365.6|15363.6|15368|15366|15368.3|15366.3|15364.9|15362.9|107
1629870900000|2021-08-25 05:55:00|15367.9|15365.9|15367|15365|15368.5|15366.5|15365.9|15363.9|119
1629871200000|2021-08-25 06:00:00|15366.9|15364.9|15368|15366|15368.5|15366.5|15366.1|15364.1|163
1629871500000|2021-08-25 06:05:00|15367.9|15365.9|15367|15365|15370.8|15368.8|15366.6|15364.6|191
1629871800000|2021-08-25 06:10:00|15367.1|15365.1|15371.8|15369.8|15372.6|15370.6|15367|15365|182
1629872100000|2021-08-25 06:15:00|15371.5|15369.5|15368.5|15366.5|15371.8|15369.8|15368.4|15366.4|237
1629872400000|2021-08-25 06:20:00|15368.6|15366.6|15369.5|15367.5|15370.4|15368.4|15368.6|15366.6|103
1629872700000|2021-08-25 06:25:00|15369.6|15367.6|15371.3|15369.3|15371.8|15369.8|15369.5|15367.5|177
1629873000000|2021-08-25 06:30:00|15371.1|15369.1|15369.8|15367.8|15371.4|15369.4|15369.3|15367.3|130
1629873300000|2021-08-25 06:35:00|15369.6|15367.6|15369.8|15367.8|15370.5|15368.5|15368.9|15366.9|81
1629873600000|2021-08-25 06:40:00|15369.6|15367.6|15371|15369|15371|15369|15368.9|15366.9|101
1629873900000|2021-08-25 06:45:00|15371.1|15369.1|15372|15370|15377.1|15375.1|15370.6|15368.6|676
1629874200000|2021-08-25 06:50:00|15372.5|15370.5|15371|15369|15373.3|15371.3|15370.4|15368.4|234
1629874500000|2021-08-25 06:55:00|15371.1|15369.1|15371.5|15369.5|15373.5|15371.5|15368.9|15366.9|283
1629874800000|2021-08-25 07:00:00|15371.3|15369.3|15376.3|15374.3|15381.1|15379.1|15369.8|15367.8|867
1629875100000|2021-08-25 07:05:00|15376.4|15374.4|15375.5|15373.5|15376.9|15374.9|15371.8|15369.8|479
1629875400000|2021-08-25 07:10:00|15375.4|15373.4|15374.5|15372.5|15376|15374|15370.8|15368.8|426
1629875700000|2021-08-25 07:15:00|15374.6|15372.6|15376.8|15374.8|15378.5|15376.5|15374.5|15372.5|451
1629876000000|2021-08-25 07:20:00|15376.5|15374.5|15372.8|15370.8|15378.4|15376.4|15372|15370|381
1629876300000|2021-08-25 07:25:00|15372.9|15370.9|15372.9|15370.9|15375.4|15373.4|15370.3|15368.3|400
1629876600000|2021-08-25 07:30:00|15372.8|15370.8|15371|15369|15373.4|15371.4|15369.5|15367.5|265
1629876900000|2021-08-25 07:35:00|15371.3|15369.3|15373.8|15371.8|15374.5|15372.5|15370.4|15368.4|202
1629877200000|2021-08-25 07:40:00|15373.9|15371.9|15372.5|15370.5|15374.9|15372.9|15371|15369|228
1629877500000|2021-08-25 07:45:00|15372.6|15370.6|15382.4|15380.4|15383.4|15381.4|15372.3|15370.3|740
1629877800000|2021-08-25 07:50:00|15381.9|15379.9|15383.8|15381.8|15385.6|15383.6|15380.4|15378.4|383
1629878100000|2021-08-25 07:55:00|15383.9|15381.9|15380.3|15378.3|15384|15382|15379.3|15377.3|313
1629878400000|2021-08-25 08:00:00|15380|15378|15371.3|15369.3|15381.4|15379.4|15370|15368|697
1629878700000|2021-08-25 08:05:00|15371.4|15369.4|15374|15372|15375.6|15373.6|15370.8|15368.8|310
1629879000000|2021-08-25 08:10:00|15373.9|15371.9|15387.4|15385.4|15387.9|15385.9|15373.5|15371.5|883
1629879300000|2021-08-25 08:15:00|15387.3|15385.3|15393.5|15391.5|15395.5|15393.5|15385.6|15383.6|1087
1629879600000|2021-08-25 08:20:00|15393.4|15391.4|15389.8|15387.8|15393.5|15391.5|15387.6|15385.6|479
1629879900000|2021-08-25 08:25:00|15389.9|15387.9|15384.1|15382.1|15389.9|15387.9|15383.3|15381.3|526
1629880200000|2021-08-25 08:30:00|15384|15382|15385.8|15383.8|15388.5|15386.5|15382.5|15380.5|494
1629880500000|2021-08-25 08:35:00|15385.6|15383.6|15381.3|15379.3|15385.8|15383.8|15379.9|15377.9|431
1629880800000|2021-08-25 08:40:00|15381.4|15379.4|15383.5|15381.5|15383.6|15381.6|15380.5|15378.5|182
1629881100000|2021-08-25 08:45:00|15383.6|15381.6|15386|15384|15386|15384|15382.3|15380.3|197
1629881400000|2021-08-25 08:50:00|15385.9|15383.9|15384.5|15382.5|15386.1|15384.1|15383.6|15381.6|262
1629881700000|2021-08-25 08:55:00|15384.6|15382.6|15386.5|15384.5|15389.1|15387.1|15384.6|15382.6|332
1629882000000|2021-08-25 09:00:00|15386.6|15384.6|15380|15378|15386.9|15384.9|15379|15377|640
1629882300000|2021-08-25 09:05:00|15380.1|15378.1|15377.3|15375.3|15380.4|15378.4|15376.8|15374.8|556
1629882600000|2021-08-25 09:10:00|15377.4|15375.4|15382.3|15380.3|15383.8|15381.8|15376.9|15374.9|945
1629882900000|2021-08-25 09:15:00|15382.4|15380.4|15384.3|15382.3|15386.8|15384.8|15380.1|15378.1|363
1629883200000|2021-08-25 09:20:00|15384.4|15382.4|15384|15382|15385.6|15383.6|15382.5|15380.5|222
1629883500000|2021-08-25 09:25:00|15383.9|15381.9|15380.3|15378.3|15383.9|15381.9|15379.6|15377.6|231
1629883800000|2021-08-25 09:30:00|15380.1|15378.1|15374|15372|15381.8|15379.8|15373.9|15371.9|410
1629884100000|2021-08-25 09:35:00|15374.1|15372.1|15378.5|15376.5|15378.6|15376.6|15372.6|15370.6|396
1629884400000|2021-08-25 09:40:00|15378.6|15376.6|15377.3|15375.3|15380|15378|15376|15374|270
1629884700000|2021-08-25 09:45:00|15377.4|15375.4|15376|15374|15378|15376|15375|15373|184
1629885000000|2021-08-25 09:50:00|15375.9|15373.9|15379.8|15377.8|15380.1|15378.1|15374.4|15372.4|215
1629885300000|2021-08-25 09:55:00|15379.6|15377.6|15377.8|15375.8|15379.8|15377.8|15376.5|15374.5|149
1629885600000|2021-08-25 10:00:00|15377.6|15375.6|15380.8|15378.8|15381.3|15379.3|15376.4|15374.4|182
1629885900000|2021-08-25 10:05:00|15380.6|15378.6|15376|15374|15380.9|15378.9|15374.8|15372.8|231
1629886200000|2021-08-25 10:10:00|15375.9|15373.9|15376.8|15374.8|15378|15376|15373.9|15371.9|246
1629886500000|2021-08-25 10:15:00|15376.9|15374.9|15374.5|15372.5|15377.3|15375.3|15374.3|15372.3|216
1629886800000|2021-08-25 10:20:00|15374.3|15372.3|15370.4|15368.4|15375.3|15373.3|15369.3|15367.3|443
1629887100000|2021-08-25 10:25:00|15370.1|15368.1|15371.5|15369.5|15372|15370|15368.9|15366.9|221
1629887400000|2021-08-25 10:30:00|15371.4|15369.4|15372.3|15370.3|15373.6|15371.6|15370.8|15368.8|276
1629887700000|2021-08-25 10:35:00|15372.1|15370.1|15373.6|15371.6|15374.6|15372.6|15370.8|15368.8|191
1629888000000|2021-08-25 10:40:00|15373.5|15371.5|15367.6|15365.6|15375.9|15373.9|15367|15365|460
1629888300000|2021-08-25 10:45:00|15367.5|15365.5|15364.9|15362.9|15368.3|15366.3|15363|15361|661
1629888600000|2021-08-25 10:50:00|15364.8|15362.8|15366|15364|15368.3|15366.3|15363.8|15361.8|363
1629888900000|2021-08-25 10:55:00|15366.1|15364.1|15365|15363|15366.4|15364.4|15363.8|15361.8|176
1629889200000|2021-08-25 11:00:00|15365.4|15363.4|15363.8|15361.8|15365.8|15363.8|15359.6|15357.6|590
1629889500000|2021-08-25 11:05:00|15363.6|15361.6|15361|15359|15364.4|15362.4|15358.9|15356.9|600
1629889800000|2021-08-25 11:10:00|15360.9|15358.9|15359.3|15357.3|15361.5|15359.5|15356.4|15354.4|563
1629890100000|2021-08-25 11:15:00|15359.4|15357.4|15355|15353|15362.9|15360.9|15354.8|15352.8|741
1629890400000|2021-08-25 11:20:00|15355.1|15353.1|15351.3|15349.3|15356.6|15354.6|15351.1|15349.1|651
1629890700000|2021-08-25 11:25:00|15351.4|15349.4|15348.8|15346.8|15352.6|15350.6|15344.8|15342.8|1200
1629891000000|2021-08-25 11:30:00|15348.3|15346.3|15344.1|15342.1|15349.5|15347.5|15339.9|15337.9|1088
1629891300000|2021-08-25 11:35:00|15344.3|15342.3|15347|15345|15349|15347|15344|15342|511
1629891600000|2021-08-25 11:40:00|15346.9|15344.9|15352.9|15350.9|15353.1|15351.1|15346.4|15344.4|556
1629891900000|2021-08-25 11:45:00|15352.8|15350.8|15355.5|15353.5|15356.3|15354.3|15351.9|15349.9|672
1629892200000|2021-08-25 11:50:00|15355.4|15353.4|15354.5|15352.5|15358.5|15356.5|15353.5|15351.5|522
1629892500000|2021-08-25 11:55:00|15354.4|15352.4|15357.8|15355.8|15357.9|15355.9|15352.6|15350.6|393
1629892800000|2021-08-25 12:00:00|15357.6|15355.6|15358.1|15356.1|15363.1|15361.1|15356|15354|976
1629893100000|2021-08-25 12:05:00|15358|15356|15359.6|15357.6|15361.9|15359.9|15357.6|15355.6|493
1629893400000|2021-08-25 12:10:00|15359.5|15357.5|15355.9|15353.9|15362|15360|15354.4|15352.4|751
1629893700000|2021-08-25 12:15:00|15355.8|15353.8|15353.5|15351.5|15358.5|15356.5|15353.3|15351.3|629
1629894000000|2021-08-25 12:20:00|15353.3|15351.3|15354|15352|15355.4|15353.4|15351.5|15349.5|562
1629894300000|2021-08-25 12:25:00|15354.1|15352.1|15350.8|15348.8|15354.4|15352.4|15350.8|15348.8|462
1629894600000|2021-08-25 12:30:00|15351.1|15349.1|15357.5|15355.5|15358.8|15356.8|15347.3|15345.3|1258
1629894900000|2021-08-25 12:35:00|15357.6|15355.6|15364.8|15362.8|15365.5|15363.5|15355|15353|788
1629895200000|2021-08-25 12:40:00|15364.9|15362.9|15367.8|15365.8|15369.1|15367.1|15364.5|15362.5|1183
1629895500000|2021-08-25 12:45:00|15367.9|15365.9|15369.8|15367.8|15373|15371|15367.9|15365.9|949
1629895800000|2021-08-25 12:50:00|15369.9|15367.9|15369|15367|15370.5|15368.5|15365.8|15363.8|697
1629896100000|2021-08-25 12:55:00|15369.1|15367.1|15372.1|15370.1|15374.8|15372.8|15366.8|15364.8|784
1629896400000|2021-08-25 13:00:00|15371.5|15369.5|15373|15371|15376.8|15374.8|15371|15369|781
1629896700000|2021-08-25 13:05:00|15373.1|15371.1|15374|15372|15375.5|15373.5|15369.8|15367.8|1028
1629897000000|2021-08-25 13:10:00|15373.9|15371.9|15370.1|15368.1|15374.6|15372.6|15368.4|15366.4|731
1629897300000|2021-08-25 13:15:00|15370.3|15368.3|15368.8|15366.8|15372|15370|15367.6|15365.6|541
1629897600000|2021-08-25 13:20:00|15368.6|15366.6|15369.9|15367.9|15370.4|15368.4|15367.5|15365.5|677
1629897900000|2021-08-25 13:25:00|15370.9|15368.9|15372|15370|15373.4|15371.4|15369.3|15367.3|1931
1629898200000|2021-08-25 13:30:00|15371.9|15369.9|15384.6|15383.6|15391.4|15390.4|15366.6|15365.6|17955
1629898500000|2021-08-25 13:35:00|15384.8|15383.8|15394|15393|15402.4|15401.4|15379|15378|12144
1629898800000|2021-08-25 13:40:00|15394.3|15393.3|15391.1|15390.1|15399|15398|15389.3|15388.3|8574
1629899100000|2021-08-25 13:45:00|15390.9|15389.9|15390.4|15389.4|15395.6|15394.6|15382.8|15381.8|8454
1629899400000|2021-08-25 13:50:00|15390.3|15389.3|15371.5|15370.5|15391.8|15390.8|15369.9|15368.9|9862
1629899700000|2021-08-25 13:55:00|15371.4|15370.4|15382.9|15381.9|15385|15384|15370.4|15369.4|6955
1629900000000|2021-08-25 14:00:00|15382.8|15381.8|15378|15377|15383.5|15382.5|15372.5|15371.5|6223
1629900300000|2021-08-25 14:05:00|15377.9|15376.9|15363|15362|15382.1|15381.1|15361.9|15360.9|7838
1629900600000|2021-08-25 14:10:00|15364.4|15363.4|15373|15372|15376.2|15375.2|15361.3|15360.3|6129
1629900900000|2021-08-25 14:15:00|15373.8|15372.8|15387.4|15386.4|15392.8|15391.8|15372.9|15371.9|7172
1629901200000|2021-08-25 14:20:00|15387.5|15386.5|15380.9|15379.9|15392.3|15391.3|15378|15377|5790
1629901500000|2021-08-25 14:25:00|15380.8|15379.8|15367.5|15366.5|15381.5|15380.5|15362.7|15361.7|7266
1629901800000|2021-08-25 14:30:00|15367.8|15366.8|15360.4|15359.4|15373.3|15372.3|15347.2|15346.2|10300
1629902100000|2021-08-25 14:35:00|15360.5|15359.5|15355.4|15354.4|15363.9|15362.9|15349.9|15348.9|6687
1629902400000|2021-08-25 14:40:00|15355.7|15354.7|15357.8|15356.8|15359.2|15358.2|15343.7|15342.7|7638
1629902700000|2021-08-25 14:45:00|15358.4|15357.4|15347.2|15346.2|15358.5|15357.5|15342.5|15341.5|6101
1629903000000|2021-08-25 14:50:00|15347.3|15346.3|15358.9|15357.9|15359.2|15358.2|15340.3|15339.3|6653
1629903300000|2021-08-25 14:55:00|15358.8|15357.8|15352.3|15351.3|15364.7|15363.7|15349.4|15348.4|5595
1629903600000|2021-08-25 15:00:00|15352.5|15351.5|15360.2|15359.2|15361.4|15360.4|15350.5|15349.5|3802
1629903900000|2021-08-25 15:05:00|15360|15359|15361.7|15360.7|15369|15368|15355.3|15354.3|5179
1629904200000|2021-08-25 15:10:00|15361.5|15360.5|15364.5|15363.5|15367.8|15366.8|15354.8|15353.8|3887
1629904500000|2021-08-25 15:15:00|15364.8|15363.8|15366.7|15365.7|15370.8|15369.8|15361.3|15360.3|3387
1629904800000|2021-08-25 15:20:00|15366.5|15365.5|15361.3|15360.3|15366.8|15365.8|15357.3|15356.3|3217
1629905100000|2021-08-25 15:25:00|15361.2|15360.2|15367.7|15366.7|15368.7|15367.7|15360.7|15359.7|2694
1629905400000|2021-08-25 15:30:00|15367.8|15366.8|15370|15369|15370.8|15369.8|15364.5|15363.5|2806
1629905700000|2021-08-25 15:35:00|15370.4|15369.4|15358.3|15357.3|15370.8|15369.8|15357.4|15356.4|3355
1629906000000|2021-08-25 15:40:00|15358.7|15357.7|15370.5|15369.5|15373.5|15372.5|15358|15357|4850
1629906300000|2021-08-25 15:45:00|15370.7|15369.7|15368.8|15367.8|15372.9|15371.9|15366.3|15365.3|2984
1629906600000|2021-08-25 15:50:00|15368.3|15367.3|15365.2|15364.2|15372.2|15371.2|15364.9|15363.9|2478
1629906900000|2021-08-25 15:55:00|15365|15364|15360.7|15359.7|15366.3|15365.3|15360.3|15359.3|3131
1629907200000|2021-08-25 16:00:00|15360.8|15359.8|15356.2|15355.2|15363.2|15362.2|15351.3|15350.3|4409
1629907500000|2021-08-25 16:05:00|15356.3|15355.3|15353|15352|15357.8|15356.8|15349|15348|3345
1629907800000|2021-08-25 16:10:00|15353.2|15352.2|15349|15348|15359.2|15358.2|15345.8|15344.8|4421
1629908100000|2021-08-25 16:15:00|15348.8|15347.8|15353.3|15352.3|15354.8|15353.8|15348.4|15347.4|2568
1629908400000|2021-08-25 16:20:00|15353.2|15352.2|15360.5|15359.5|15361.3|15360.3|15351.8|15350.8|2682
1629908700000|2021-08-25 16:25:00|15360.4|15359.4|15366|15365|15366.4|15365.4|15356.8|15355.8|3456
1629909000000|2021-08-25 16:30:00|15365.9|15364.9|15366.5|15365.5|15368.4|15367.4|15362.9|15361.9|2101
1629909300000|2021-08-25 16:35:00|15366.7|15365.7|15368.8|15367.8|15369.5|15368.5|15364.8|15363.8|1930
1629909600000|2021-08-25 16:40:00|15367.4|15366.4|15362.9|15361.9|15368.1|15367.1|15362.6|15361.6|1890
1629909900000|2021-08-25 16:45:00|15363.2|15362.2|15363.9|15362.9|15367.2|15366.2|15362.9|15361.9|1735
1629910200000|2021-08-25 16:50:00|15364.1|15363.1|15366.3|15365.3|15366.9|15365.9|15360.7|15359.7|2203
1629910500000|2021-08-25 16:55:00|15366.4|15365.4|15375.4|15374.4|15376.7|15375.7|15365.7|15364.7|4113
1629910800000|2021-08-25 17:00:00|15375.7|15374.7|15371.2|15370.2|15376.1|15375.1|15368.9|15367.9|2116
1629911100000|2021-08-25 17:05:00|15371.6|15370.6|15358.4|15357.4|15371.8|15370.8|15357.7|15356.7|3198
1629911400000|2021-08-25 17:10:00|15358.7|15357.7|15359.1|15358.1|15361.9|15360.9|15358.3|15357.3|1766
1629911700000|2021-08-25 17:15:00|15359.2|15358.2|15361.2|15360.2|15364.9|15363.9|15358.7|15357.7|2023
1629912000000|2021-08-25 17:20:00|15361.1|15360.1|15357.1|15356.1|15362.8|15361.8|15353.6|15352.6|2610
1629912300000|2021-08-25 17:25:00|15356.9|15355.9|15354.9|15353.9|15358.2|15357.2|15352.1|15351.1|2231
1629912600000|2021-08-25 17:30:00|15355.1|15354.1|15357.9|15356.9|15363.4|15362.4|15354.2|15353.2|2952
1629912900000|2021-08-25 17:35:00|15358.2|15357.2|15354.9|15353.9|15358.2|15357.2|15354.7|15353.7|1864
1629913200000|2021-08-25 17:40:00|15355.2|15354.2|15361.1|15360.1|15362.2|15361.2|15354.7|15353.7|1992
1629913500000|2021-08-25 17:45:00|15361.2|15360.2|15357.6|15356.6|15362.8|15361.8|15356.9|15355.9|1654
1629913800000|2021-08-25 17:50:00|15357.7|15356.7|15357.6|15356.6|15359.7|15358.7|15355.3|15354.3|1598
1629914100000|2021-08-25 17:55:00|15357.7|15356.7|15357.4|15356.4|15358.7|15357.7|15353.9|15352.9|1889
1629914400000|2021-08-25 18:00:00|15357.6|15356.6|15359.9|15358.9|15361.2|15360.2|15355.9|15354.9|2221
1629914700000|2021-08-25 18:05:00|15359.8|15358.8|15369.7|15368.7|15372.6|15371.6|15358.9|15357.9|4282
1629915000000|2021-08-25 18:10:00|15369.8|15368.8|15365.9|15364.9|15370.4|15369.4|15364.9|15363.9|3025
1629915300000|2021-08-25 18:15:00|15365.8|15364.8|15359.4|15358.4|15366.4|15365.4|15358.2|15357.2|2987
1629915600000|2021-08-25 18:20:00|15359.7|15358.7|15357.9|15356.9|15359.8|15358.8|15353.4|15352.4|2729
1629915900000|2021-08-25 18:25:00|15357.8|15356.8|15360.8|15359.8|15361.1|15360.1|15356.3|15355.3|2138
1629916200000|2021-08-25 18:30:00|15360.9|15359.9|15362.3|15361.3|15365.2|15364.2|15360.3|15359.3|2207
1629916500000|2021-08-25 18:35:00|15362.4|15361.4|15357.9|15356.9|15363.9|15362.9|15356.2|15355.2|2378
1629916800000|2021-08-25 18:40:00|15358.1|15357.1|15370.1|15369.1|15370.6|15369.6|15357.9|15356.9|2813
1629917100000|2021-08-25 18:45:00|15369.9|15368.9|15369.8|15368.8|15371.9|15370.9|15366.6|15365.6|2282
1629917400000|2021-08-25 18:50:00|15369.7|15368.7|15371.6|15370.6|15373.2|15372.2|15369.6|15368.6|1906
1629917700000|2021-08-25 18:55:00|15371.7|15370.7|15368.9|15367.9|15374.9|15373.9|15368.7|15367.7|2320
1629918000000|2021-08-25 19:00:00|15368.7|15367.7|15368.4|15367.4|15374.8|15373.8|15367.2|15366.2|2755
1629918300000|2021-08-25 19:05:00|15368.3|15367.3|15366.4|15365.4|15368.7|15367.7|15364.6|15363.6|1912
1629918600000|2021-08-25 19:10:00|15366.6|15365.6|15362.9|15361.9|15369.4|15368.4|15361.4|15360.4|2690
1629918900000|2021-08-25 19:15:00|15363.2|15362.2|15363.2|15362.2|15365.8|15364.8|15361.4|15360.4|2123
1629919200000|2021-08-25 19:20:00|15363.5|15362.5|15363.4|15362.4|15368|15367|15363|15362|2360
1629919500000|2021-08-25 19:25:00|15363.5|15362.5|15372|15371|15373.7|15372.7|15363.4|15362.4|3248
1629919800000|2021-08-25 19:30:00|15372.2|15371.2|15376.7|15375.7|15379.2|15378.2|15371.9|15370.9|4386
1629920100000|2021-08-25 19:35:00|15376.9|15375.9|15376.2|15375.2|15382.6|15381.6|15376|15375|5159
1629920400000|2021-08-25 19:40:00|15376.5|15375.5|15384.7|15383.7|15387.7|15386.7|15374.7|15373.7|5519
1629920700000|2021-08-25 19:45:00|15384.9|15383.9|15378.9|15377.9|15389.4|15388.4|15377.5|15376.5|4155
1629921000000|2021-08-25 19:50:00|15378.7|15377.7|15379.5|15378.5|15385.4|15384.4|15374.7|15373.7|6592
1629921300000|2021-08-25 19:55:00|15379.4|15378.4|15368.9|15367.9|15382.5|15381.5|15366.5|15365.5|10188
1629921600000|2021-08-25 20:00:00|15368.6|15367.6|15370.3|15368.3|15373.5|15371.5|15367.2|15365.2|4635
1629921900000|2021-08-25 20:05:00|15370.1|15368.1|15367.3|15365.3|15371.5|15369.5|15366.7|15364.7|1657
1629922200000|2021-08-25 20:10:00|15367.5|15365.5|15371.1|15369.1|15371.7|15369.7|15366|15364|1339
1629922500000|2021-08-25 20:15:00|15371.2|15369.2|15369.6|15367.6|15371.6|15369.6|15368.6|15366.6|270
1629922800000|2021-08-25 20:20:00|15369.7|15367.7|15369.5|15367.5|15370.2|15368.2|15368.3|15366.3|156
1629923100000|2021-08-25 20:25:00|15369.6|15367.6|15370.3|15368.3|15370.3|15368.3|15368.2|15366.2|158
1629923400000|2021-08-25 20:30:00|15370.5|15368.5|15369.6|15367.6|15370.8|15368.8|15369.1|15367.1|243
1629923700000|2021-08-25 20:35:00|15369.5|15367.5|15370.8|15368.8|15371.7|15369.7|15369.1|15367.1|210
1629924000000|2021-08-25 20:40:00|15370.7|15368.7|15372.1|15370.1|15372.1|15370.1|15370.5|15368.5|148
1629924300000|2021-08-25 20:45:00|15372|15370|15370.8|15368.8|15373.3|15371.3|15370.7|15368.7|269
1629924600000|2021-08-25 20:50:00|15370.7|15368.7|15372.8|15370.8|15372.8|15370.8|15369.8|15367.8|190
1629924900000|2021-08-25 20:55:00|15372.7|15370.7|15374.6|15369.6|15374.8|15371.8|15371.1|15369.1|236
1629925200000|2021-08-25 21:00:00|15374.5|15369.5|15374.3|15369.3|15374.6|15369.6|15374.2|15369.2|0
1629925500000|2021-08-25 21:05:00|15374.4|15369.4|15374.5|15369.5|15374.5|15369.5|15374.2|15369.2|0
1629925800000|2021-08-25 21:10:00|15374.6|15369.6|15374.3|15369.3|15374.7|15369.7|15374.2|15369.2|0
1629926100000|2021-08-25 21:15:00|15373.9|15368.9|15374.3|15369.3|15374.4|15369.4|15373.7|15368.7|0
1629926400000|2021-08-25 21:20:00|15374.5|15369.5|15372.8|15367.8|15374.5|15369.5|15372.7|15367.7|0
1629926700000|2021-08-25 21:25:00|15372.9|15367.9|15373|15368|15373.1|15368.1|15372.8|15367.8|0
1629927000000|2021-08-25 21:30:00|15373.2|15368.2|15373.7|15368.7|15374.2|15369.2|15373.1|15368.1|0
1629927300000|2021-08-25 21:35:00|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|0
1629927600000|2021-08-25 21:40:00|15373.5|15368.5|15373.7|15368.7|15373.7|15368.7|15373.5|15368.5|0
1629927900000|2021-08-25 21:45:00|15373.9|15368.9|15373.6|15368.6|15374.1|15369.1|15373.6|15368.6|0
1629928200000|2021-08-25 21:50:00|15373.7|15368.7|15373.6|15368.6|15373.7|15368.7|15373.6|15368.6|0
1629928500000|2021-08-25 21:55:00|15373.8|15368.8|15374.4|15369.4|15374.4|15369.4|15373.6|15368.6|0
1629928800000|2021-08-25 22:00:00|15374.3|15369.3|15369.3|15367.3|15374.6|15372.6|15368.1|15366.1|514
1629929100000|2021-08-25 22:05:00|15369.5|15367.5|15368.8|15366.8|15369.7|15367.7|15367.1|15365.1|162
1629929400000|2021-08-25 22:10:00|15369.2|15367.2|15368.1|15366.1|15370|15368|15367.7|15365.7|82
1629929700000|2021-08-25 22:15:00|15368.2|15366.2|15369.1|15367.1|15369.5|15367.5|15368.1|15366.1|50
1629930000000|2021-08-25 22:20:00|15369.2|15367.2|15368.3|15366.3|15370.3|15368.3|15368.2|15366.2|131
1629930300000|2021-08-25 22:25:00|15368.2|15366.2|15368.6|15366.6|15369.7|15367.7|15367.3|15365.3|100
1629930600000|2021-08-25 22:30:00|15368.7|15366.7|15372.1|15370.1|15372.2|15370.2|15368.5|15366.5|162
1629930900000|2021-08-25 22:35:00|15372.2|15370.2|15372.1|15370.1|15373|15371|15370.6|15368.6|158
1629931200000|2021-08-25 22:40:00|15372.2|15370.2|15371.1|15369.1|15372.8|15370.8|15370.6|15368.6|64
1629931500000|2021-08-25 22:45:00|15371.2|15369.2|15371.1|15369.1|15371.8|15369.8|15369.5|15367.5|102
1629931800000|2021-08-25 22:50:00|15371.2|15369.2|15371.7|15369.7|15373.2|15371.2|15371|15369|83
1629932100000|2021-08-25 22:55:00|15371.6|15369.6|15372.2|15370.2|15372.5|15370.5|15371|15369|106
1629932400000|2021-08-25 23:00:00|15373|15371|15371.5|15369.5|15373|15371|15371.2|15369.2|50
1629932700000|2021-08-25 23:05:00|15371.3|15369.3|15370|15368|15371.3|15369.3|15369.2|15367.2|112
1629933000000|2021-08-25 23:10:00|15370.1|15368.1|15370.6|15368.6|15371.3|15369.3|15369.7|15367.7|97
1629933300000|2021-08-25 23:15:00|15370.5|15368.5|15370.3|15368.3|15371|15369|15369.5|15367.5|49
1629933600000|2021-08-25 23:20:00|15370.5|15368.5|15369.5|15367.5|15370.5|15368.5|15369.5|15367.5|38
1629933900000|2021-08-25 23:25:00|15369.3|15367.3|15368.7|15366.7|15369.6|15367.6|15368.2|15366.2|88
1629934200000|2021-08-25 23:30:00|15368.6|15366.6|15371.1|15369.1|15371.2|15369.2|15368|15366|152
1629934500000|2021-08-25 23:35:00|15371.2|15369.2|15370.3|15368.3|15371.7|15369.7|15370|15368|84
1629934800000|2021-08-25 23:40:00|15370.5|15368.5|15371.6|15369.6|15372.1|15370.1|15370.3|15368.3|94
1629935100000|2021-08-25 23:45:00|15371.5|15369.5|15370.2|15368.2|15371.5|15369.5|15369|15367|84
1629935400000|2021-08-25 23:50:00|15370|15368|15370.1|15368.1|15370.7|15368.7|15369.5|15367.5|65
1629935700000|2021-08-25 23:55:00|15370|15368|15367.8|15365.8|15370.5|15368.5|15367.5|15365.5|232
1629936000000|2021-08-26 00:00:00|15368|15366|15365|15363|15368.6|15366.6|15362|15360|501
1629936300000|2021-08-26 00:05:00|15365.1|15363.1|15361|15359|15365.3|15363.3|15360|15358|422
1629936600000|2021-08-26 00:10:00|15360.8|15358.8|15361.6|15359.6|15363.5|15361.5|15360|15358|214
1629936900000|2021-08-26 00:15:00|15361.5|15359.5|15361.3|15359.3|15362.7|15360.7|15360.5|15358.5|125
1629937200000|2021-08-26 00:20:00|15361.5|15359.5|15349.8|15347.8|15362.5|15360.5|15349.7|15347.7|678
1629937500000|2021-08-26 00:25:00|15350|15348|15352.8|15350.8|15353.5|15351.5|15347.2|15345.2|539
1629937800000|2021-08-26 00:30:00|15352.7|15350.7|15353.8|15351.8|15354.5|15352.5|15351.8|15349.8|227
1629938100000|2021-08-26 00:35:00|15353.7|15351.7|15353.1|15351.1|15354.3|15352.3|15351.8|15349.8|208
1629938400000|2021-08-26 00:40:00|15353.2|15351.2|15354.2|15352.2|15355.1|15353.1|15351.6|15349.6|182
1629938700000|2021-08-26 00:45:00|15354.1|15352.1|15355.1|15353.1|15356.2|15354.2|15352.5|15350.5|262
1629939000000|2021-08-26 00:50:00|15355|15353|15352.8|15350.8|15355|15353|15352.1|15350.1|154
1629939300000|2021-08-26 00:55:00|15352.7|15350.7|15354.6|15352.6|15355|15353|15352.1|15350.1|107
1629939600000|2021-08-26 01:00:00|15354.5|15352.5|15350.8|15348.8|15354.5|15352.5|15349.3|15347.3|275
1629939900000|2021-08-26 01:05:00|15350.7|15348.7|15345.1|15343.1|15351.6|15349.6|15345|15343|296
1629940200000|2021-08-26 01:10:00|15345|15343|15347.1|15345.1|15347.1|15345.1|15342.8|15340.8|394
1629940500000|2021-08-26 01:15:00|15347|15345|15348.8|15346.8|15350.6|15348.6|15344.2|15342.2|447
1629940800000|2021-08-26 01:20:00|15349|15347|15346.3|15344.3|15350|15348|15344.5|15342.5|321
1629941100000|2021-08-26 01:25:00|15346.5|15344.5|15347.6|15345.6|15348.8|15346.8|15345.6|15343.6|172
1629941400000|2021-08-26 01:30:00|15347.5|15345.5|15341.8|15339.8|15348.6|15346.6|15341.7|15339.7|293
1629941700000|2021-08-26 01:35:00|15341.7|15339.7|15346.1|15344.1|15347|15345|15340.2|15338.2|441
1629942000000|2021-08-26 01:40:00|15346.2|15344.2|15345.1|15343.1|15346.7|15344.7|15343.8|15341.8|208
1629942300000|2021-08-26 01:45:00|15345.2|15343.2|15348.2|15346.2|15348.5|15346.5|15344.8|15342.8|350
1629942600000|2021-08-26 01:50:00|15348|15346|15350.2|15348.2|15354.8|15352.8|15347.1|15345.1|536
1629942900000|2021-08-26 01:55:00|15350.1|15348.1|15347.8|15345.8|15350.7|15348.7|15347.6|15345.6|262
1629943200000|2021-08-26 02:00:00|15348|15346|15342.8|15340.8|15350|15348|15341.8|15339.8|487
1629943500000|2021-08-26 02:05:00|15342.7|15340.7|15330.2|15328.2|15343.1|15341.1|15324.6|15322.6|1563
1629943800000|2021-08-26 02:10:00|15330.1|15328.1|15334.5|15332.5|15335.8|15333.8|15327.7|15325.7|544
1629944100000|2021-08-26 02:15:00|15334.7|15332.7|15333|15331|15334.7|15332.7|15330.5|15328.5|375
1629944400000|2021-08-26 02:20:00|15332.8|15330.8|15331.8|15329.8|15334.8|15332.8|15330.8|15328.8|266
1629944700000|2021-08-26 02:25:00|15331.7|15329.7|15331|15329|15333.5|15331.5|15330.7|15328.7|148
1629945000000|2021-08-26 02:30:00|15331.1|15329.1|15332.6|15330.6|15332.6|15330.6|15328|15326|356
1629945300000|2021-08-26 02:35:00|15332.3|15330.3|15333.1|15331.1|15335|15333|15330.3|15328.3|249
1629945600000|2021-08-26 02:40:00|15333|15331|15333.1|15331.1|15333.8|15331.8|15330.6|15328.6|196
1629945900000|2021-08-26 02:45:00|15333|15331|15336.2|15334.2|15336.8|15334.8|15332.1|15330.1|304
1629946200000|2021-08-26 02:50:00|15336.3|15334.3|15335.1|15333.1|15336.6|15334.6|15333.7|15331.7|280
1629946500000|2021-08-26 02:55:00|15335.2|15333.2|15335.8|15333.8|15336.5|15334.5|15334.3|15332.3|164
1629946800000|2021-08-26 03:00:00|15336|15334|15334.1|15332.1|15336.2|15334.2|15333.1|15331.1|208
1629947100000|2021-08-26 03:05:00|15333.8|15331.8|15332.1|15330.1|15334.5|15332.5|15331.5|15329.5|169
1629947400000|2021-08-26 03:10:00|15332|15330|15330.2|15328.2|15332.2|15330.2|15328.7|15326.7|282
1629947700000|2021-08-26 03:15:00|15330.1|15328.1|15332.7|15330.7|15333.1|15331.1|15330|15328|154
1629948000000|2021-08-26 03:20:00|15332.8|15330.8|15333.6|15331.6|15333.7|15331.7|15330.3|15328.3|154
1629948300000|2021-08-26 03:25:00|15333.7|15331.7|15334.3|15332.3|15334.7|15332.7|15332.8|15330.8|156
1629948600000|2021-08-26 03:30:00|15334.5|15332.5|15334.6|15332.6|15335.2|15333.2|15333.3|15331.3|122
1629948900000|2021-08-26 03:35:00|15334.5|15332.5|15335.6|15333.6|15336.1|15334.1|15332.7|15330.7|213
1629949200000|2021-08-26 03:40:00|15335.5|15333.5|15333.1|15331.1|15335.6|15333.6|15332.7|15330.7|135
1629949500000|2021-08-26 03:45:00|15333.2|15331.2|15332.3|15330.3|15334.1|15332.1|15332|15330|124
1629949800000|2021-08-26 03:50:00|15332.2|15330.2|15331.6|15329.6|15332.3|15330.3|15330.5|15328.5|139
1629950100000|2021-08-26 03:55:00|15331.5|15329.5|15332.6|15330.6|15333.2|15331.2|15330.5|15328.5|149
1629950400000|2021-08-26 04:00:00|15332.5|15330.5|15331.7|15329.7|15333.2|15331.2|15331.5|15329.5|82
1629950700000|2021-08-26 04:05:00|15332.1|15330.1|15330.3|15328.3|15332.1|15330.1|15328.8|15326.8|263
1629951000000|2021-08-26 04:10:00|15330.2|15328.2|15332.5|15330.5|15332.6|15330.6|15329.1|15327.1|95
1629951300000|2021-08-26 04:15:00|15332.3|15330.3|15333.1|15331.1|15333.7|15331.7|15332.2|15330.2|91
1629951600000|2021-08-26 04:20:00|15333.2|15331.2|15333.3|15331.3|15334.2|15332.2|15332.8|15330.8|92
1629951900000|2021-08-26 04:25:00|15333.2|15331.2|15334.5|15332.5|15335.1|15333.1|15333.1|15331.1|112
1629952200000|2021-08-26 04:30:00|15334.3|15332.3|15337.2|15335.2|15338.2|15336.2|15333.8|15331.8|296
1629952500000|2021-08-26 04:35:00|15337.5|15335.5|15335.3|15333.3|15337.8|15335.8|15335.2|15333.2|123
1629952800000|2021-08-26 04:40:00|15335.2|15333.2|15334.8|15332.8|15336.1|15334.1|15334.5|15332.5|58
1629953100000|2021-08-26 04:45:00|15334.7|15332.7|15334.6|15332.6|15335.1|15333.1|15333.6|15331.6|122
1629953400000|2021-08-26 04:50:00|15334.7|15332.7|15334.3|15332.3|15335.3|15333.3|15333.5|15331.5|78
1629953700000|2021-08-26 04:55:00|15334.2|15332.2|15333.6|15331.6|15334.6|15332.6|15332|15330|113
1629954000000|2021-08-26 05:00:00|15333.5|15331.5|15332.3|15330.3|15335.7|15333.7|15332|15330|182
1629954300000|2021-08-26 05:05:00|15332.2|15330.2|15335.3|15333.3|15335.7|15333.7|15331.5|15329.5|105
1629954600000|2021-08-26 05:10:00|15335.5|15333.5|15335.1|15333.1|15336|15334|15334.1|15332.1|156
1629954900000|2021-08-26 05:15:00|15335.2|15333.2|15337.1|15335.1|15337.5|15335.5|15333.6|15331.6|250
1629955200000|2021-08-26 05:20:00|15337.3|15335.3|15342.1|15340.1|15343.6|15341.6|15337.1|15335.1|457
1629955500000|2021-08-26 05:25:00|15342.2|15340.2|15342.6|15340.6|15343.1|15341.1|15340|15338|180
1629955800000|2021-08-26 05:30:00|15342.5|15340.5|15340.2|15338.2|15343.1|15341.1|15338.6|15336.6|191
1629956100000|2021-08-26 05:35:00|15340.3|15338.3|15339.8|15337.8|15340.8|15338.8|15338.1|15336.1|114
1629956400000|2021-08-26 05:40:00|15340|15338|15346.3|15344.3|15346.5|15344.5|15339.8|15337.8|275
1629956700000|2021-08-26 05:45:00|15346.2|15344.2|15344.6|15342.6|15346.5|15344.5|15343.5|15341.5|248
1629957000000|2021-08-26 05:50:00|15344.5|15342.5|15345.1|15343.1|15346.5|15344.5|15343.7|15341.7|193
1629957300000|2021-08-26 05:55:00|15345|15343|15344.6|15342.6|15346.1|15344.1|15344.1|15342.1|134
1629957600000|2021-08-26 06:00:00|15344.7|15342.7|15347.3|15345.3|15347.6|15345.6|15343.2|15341.2|389
1629957900000|2021-08-26 06:05:00|15347.5|15345.5|15343.3|15341.3|15347.7|15345.7|15343|15341|184
1629958200000|2021-08-26 06:10:00|15343.2|15341.2|15338.6|15336.6|15343.2|15341.2|15338.1|15336.1|394
1629958500000|2021-08-26 06:15:00|15338.7|15336.7|15340.8|15338.8|15341.3|15339.3|15338.1|15336.1|179
1629958800000|2021-08-26 06:20:00|15340.7|15338.7|15338.8|15336.8|15342.1|15340.1|15338.6|15336.6|233
1629959100000|2021-08-26 06:25:00|15338.7|15336.7|15336|15334|15341.3|15339.3|15335.1|15333.1|427
1629959400000|2021-08-26 06:30:00|15336.2|15334.2|15335.6|15333.6|15338.2|15336.2|15334.8|15332.8|370
1629959700000|2021-08-26 06:35:00|15335.5|15333.5|15329.3|15327.3|15336.2|15334.2|15329.2|15327.2|473
1629960000000|2021-08-26 06:40:00|15329.2|15327.2|15325.1|15323.1|15331.7|15329.7|15322.1|15320.1|1108
1629960300000|2021-08-26 06:45:00|15325|15323|15322.1|15320.1|15326.8|15324.8|15318.8|15316.8|611
1629960600000|2021-08-26 06:50:00|15322.2|15320.2|15322.5|15320.5|15326.1|15324.1|15321.8|15319.8|247
1629960900000|2021-08-26 06:55:00|15322.8|15320.8|15320.1|15318.1|15325.5|15323.5|15320.1|15318.1|249
1629961200000|2021-08-26 07:00:00|15319.8|15317.8|15313.5|15311.5|15328.2|15326.2|15313.5|15311.5|940
1629961500000|2021-08-26 07:05:00|15313.6|15311.6|15308.5|15306.5|15320.5|15318.5|15302|15300|1807
1629961800000|2021-08-26 07:10:00|15308.3|15306.3|15317.6|15315.6|15319.1|15317.1|15306.6|15304.6|1157
1629962100000|2021-08-26 07:15:00|15317.7|15315.7|15322.1|15320.1|15322.7|15320.7|15315.1|15313.1|888
1629962400000|2021-08-26 07:20:00|15322|15320|15322.1|15320.1|15324.7|15322.7|15314.6|15312.6|708
1629962700000|2021-08-26 07:25:00|15322|15320|15335|15333|15337.6|15335.6|15321|15319|1253
1629963000000|2021-08-26 07:30:00|15335.1|15333.1|15338.8|15336.8|15343.2|15341.2|15334.6|15332.6|750
1629963300000|2021-08-26 07:35:00|15339.1|15337.1|15338.6|15336.6|15346.5|15344.5|15338.6|15336.6|869
1629963600000|2021-08-26 07:40:00|15338.7|15336.7|15338.1|15336.1|15343|15341|15335.7|15333.7|466
1629963900000|2021-08-26 07:45:00|15338|15336|15340.8|15338.8|15341.1|15339.1|15336.8|15334.8|264
1629964200000|2021-08-26 07:50:00|15340.7|15338.7|15338.1|15336.1|15343.8|15341.8|15338.1|15336.1|401
1629964500000|2021-08-26 07:55:00|15338.2|15336.2|15343.1|15341.1|15346.2|15344.2|15338|15336|474
1629964800000|2021-08-26 08:00:00|15343.2|15341.2|15348.6|15346.6|15353.1|15351.1|15342.1|15340.1|962
1629965100000|2021-08-26 08:05:00|15348.7|15346.7|15341.2|15339.2|15350.3|15348.3|15339|15337|574
1629965400000|2021-08-26 08:10:00|15341.1|15339.1|15343.3|15341.3|15344.6|15342.6|15340.7|15338.7|273
1629965700000|2021-08-26 08:15:00|15343.2|15341.2|15343.8|15341.8|15348.2|15346.2|15343|15341|417
1629966000000|2021-08-26 08:20:00|15343.7|15341.7|15341.6|15339.6|15347.7|15345.7|15341|15339|408
1629966300000|2021-08-26 08:25:00|15341.7|15339.7|15341.3|15339.3|15343.3|15341.3|15339.8|15337.8|210
1629966600000|2021-08-26 08:30:00|15341.5|15339.5|15342.3|15340.3|15344.3|15342.3|15340.8|15338.8|191
1629966900000|2021-08-26 08:35:00|15342.5|15340.5|15339.6|15337.6|15345.6|15343.6|15339.3|15337.3|309
1629967200000|2021-08-26 08:40:00|15339.5|15337.5|15341.3|15339.3|15342|15340|15338.2|15336.2|280
1629967500000|2021-08-26 08:45:00|15341.5|15339.5|15340.1|15338.1|15342.6|15340.6|15339.5|15337.5|95
1629967800000|2021-08-26 08:50:00|15340|15338|15340.8|15338.8|15341.8|15339.8|15338.7|15336.7|165
1629968100000|2021-08-26 08:55:00|15341|15339|15336.8|15334.8|15341.3|15339.3|15336.6|15334.6|236
1629968400000|2021-08-26 09:00:00|15337|15335|15328.5|15326.5|15338.2|15336.2|15325.3|15323.3|909
1629968700000|2021-08-26 09:05:00|15328.6|15326.6|15326.8|15324.8|15330.6|15328.6|15323.7|15321.7|542
1629969000000|2021-08-26 09:10:00|15327|15325|15330.3|15328.3|15333.1|15331.1|15326.8|15324.8|274
1629969300000|2021-08-26 09:15:00|15330.2|15328.2|15334.1|15332.1|15335.1|15333.1|15328.7|15326.7|223
1629969600000|2021-08-26 09:20:00|15334.2|15332.2|15333.5|15331.5|15335.2|15333.2|15331.5|15329.5|285
1629969900000|2021-08-26 09:25:00|15333.6|15331.6|15332.6|15330.6|15338.8|15336.8|15332.6|15330.6|342
1629970200000|2021-08-26 09:30:00|15332.7|15330.7|15332.3|15330.3|15333.1|15331.1|15327.1|15325.1|540
1629970500000|2021-08-26 09:35:00|15332.5|15330.5|15333.6|15331.6|15334.1|15332.1|15329.7|15327.7|180
1629970800000|2021-08-26 09:40:00|15333.5|15331.5|15331.8|15329.8|15334.3|15332.3|15330.5|15328.5|184
1629971100000|2021-08-26 09:45:00|15331.7|15329.7|15333.1|15331.1|15334.2|15332.2|15330.8|15328.8|135
1629971400000|2021-08-26 09:50:00|15333|15331|15333.6|15331.6|15334.3|15332.3|15330|15328|271
1629971700000|2021-08-26 09:55:00|15333.5|15331.5|15334.6|15332.6|15335.5|15333.5|15332.6|15330.6|200
1629972000000|2021-08-26 10:00:00|15334.5|15332.5|15337|15335|15338|15336|15332.7|15330.7|460
1629972300000|2021-08-26 10:05:00|15336.8|15334.8|15334.6|15332.6|15338.3|15336.3|15334.1|15332.1|233
1629972600000|2021-08-26 10:10:00|15334.7|15332.7|15338.7|15336.7|15340|15338|15334|15332|269
1629972900000|2021-08-26 10:15:00|15338.8|15336.8|15338.6|15336.6|15341.7|15339.7|15338.1|15336.1|237
1629973200000|2021-08-26 10:20:00|15338.7|15336.7|15337.1|15335.1|15340.1|15338.1|15336.5|15334.5|172
1629973500000|2021-08-26 10:25:00|15337.2|15335.2|15338.5|15336.5|15338.8|15336.8|15336|15334|149
1629973800000|2021-08-26 10:30:00|15338.3|15336.3|15335.8|15333.8|15341.2|15339.2|15334.8|15332.8|358
1629974100000|2021-08-26 10:35:00|15336|15334|15342|15340|15343.3|15341.3|15335.6|15333.6|256
1629974400000|2021-08-26 10:40:00|15342.3|15340.3|15339.1|15337.1|15342.5|15340.5|15338|15336|271
1629974700000|2021-08-26 10:45:00|15339.2|15337.2|15343.1|15341.1|15343.8|15341.8|15339.1|15337.1|252
1629975000000|2021-08-26 10:50:00|15343.2|15341.2|15343|15341|15349.1|15347.1|15342.5|15340.5|654
1629975300000|2021-08-26 10:55:00|15342.8|15340.8|15343.1|15341.1|15344.2|15342.2|15341|15339|397
1629975600000|2021-08-26 11:00:00|15343.2|15341.2|15342.6|15340.6|15346|15344|15341.1|15339.1|315
1629975900000|2021-08-26 11:05:00|15342.5|15340.5|15341.6|15339.6|15343.7|15341.7|15340.7|15338.7|196
1629976200000|2021-08-26 11:10:00|15341.7|15339.7|15344.1|15342.1|15344.2|15342.2|15341.7|15339.7|122
1629976500000|2021-08-26 11:15:00|15344.2|15342.2|15347.1|15345.1|15349.2|15347.2|15343.8|15341.8|474
1629976800000|2021-08-26 11:20:00|15347.2|15345.2|15358.7|15356.7|15361.2|15359.2|15347|15345|1587
1629977100000|2021-08-26 11:25:00|15358.8|15356.8|15355.6|15353.6|15360.7|15358.7|15355.5|15353.5|430
1629977400000|2021-08-26 11:30:00|15355.7|15353.7|15351.1|15349.1|15355.7|15353.7|15350.8|15348.8|442
1629977700000|2021-08-26 11:35:00|15351|15349|15350.8|15348.8|15354.5|15352.5|15350.5|15348.5|484
1629978000000|2021-08-26 11:40:00|15351|15349|15350.8|15348.8|15353.1|15351.1|15349.7|15347.7|258
1629978300000|2021-08-26 11:45:00|15351|15349|15353.6|15351.6|15354.6|15352.6|15350.3|15348.3|285
1629978600000|2021-08-26 11:50:00|15353.5|15351.5|15347.1|15345.1|15354.2|15352.2|15347.1|15345.1|495
1629978900000|2021-08-26 11:55:00|15347.2|15345.2|15347.1|15345.1|15348.8|15346.8|15345.1|15343.1|733
1629979200000|2021-08-26 12:00:00|15347.2|15345.2|15349.1|15347.1|15349.6|15347.6|15346.6|15344.6|467
1629979500000|2021-08-26 12:05:00|15349|15347|15349.5|15347.5|15350.6|15348.6|15346.3|15344.3|284
1629979800000|2021-08-26 12:10:00|15349.1|15347.1|15350.8|15348.8|15351.5|15349.5|15346.7|15344.7|526
1629980100000|2021-08-26 12:15:00|15351|15349|15350.7|15348.7|15352|15350|15349.7|15347.7|234
1629980400000|2021-08-26 12:20:00|15350.6|15348.6|15349.1|15347.1|15351.6|15349.6|15347.5|15345.5|584
1629980700000|2021-08-26 12:25:00|15349.2|15347.2|15351.3|15349.3|15353.2|15351.2|15349|15347|376
1629981000000|2021-08-26 12:30:00|15351.5|15349.5|15350.6|15348.6|15353.6|15351.6|15348.1|15346.1|786
1629981300000|2021-08-26 12:35:00|15350.5|15348.5|15331.3|15329.3|15350.7|15348.7|15326.3|15324.3|3822
1629981600000|2021-08-26 12:40:00|15331.5|15329.5|15330.3|15328.3|15334.7|15332.7|15322.8|15320.8|2568
1629981900000|2021-08-26 12:45:00|15330.2|15328.2|15335.8|15333.8|15336.7|15334.7|15328.2|15326.2|1199
1629982200000|2021-08-26 12:50:00|15335.7|15333.7|15335.1|15333.1|15335.7|15333.7|15324.6|15322.6|1840
1629982500000|2021-08-26 12:55:00|15335|15333|15333.6|15331.6|15336.5|15334.5|15327.3|15325.3|1675
1629982800000|2021-08-26 13:00:00|15333.2|15331.2|15333.2|15331.2|15339.6|15337.6|15331.1|15329.1|1389
1629983100000|2021-08-26 13:05:00|15333.5|15331.5|15333.1|15331.1|15334.1|15332.1|15329.3|15327.3|928
1629983400000|2021-08-26 13:10:00|15333.2|15331.2|15336.7|15334.7|15337.1|15335.1|15332|15330|980
1629983700000|2021-08-26 13:15:00|15337.1|15335.1|15336.8|15334.8|15339.7|15337.7|15335|15333|1130
1629984000000|2021-08-26 13:20:00|15336.7|15334.7|15337.6|15335.6|15341.2|15339.2|15336.1|15334.1|1130
1629984300000|2021-08-26 13:25:00|15339.1|15337.1|15341.1|15339.1|15343.5|15341.5|15335.1|15333.1|2222
1629984600000|2021-08-26 13:30:00|15340.6|15339.6|15358.8|15357.8|15365.6|15364.6|15340.6|15339.6|16107
1629984900000|2021-08-26 13:35:00|15358.7|15357.7|15350.7|15349.7|15359|15358|15343.5|15342.5|12539
1629985200000|2021-08-26 13:40:00|15350.5|15349.5|15356|15355|15359.5|15358.5|15345.7|15344.7|10307
1629985500000|2021-08-26 13:45:00|15355.8|15354.8|15358.6|15357.6|15368|15367|15355.7|15354.7|9449
1629985800000|2021-08-26 13:50:00|15358.7|15357.7|15354.3|15353.3|15361.7|15360.7|15351|15350|7334
1629986100000|2021-08-26 13:55:00|15354.2|15353.2|15341|15340|15360.2|15359.2|15340.5|15339.5|7939
1629986400000|2021-08-26 14:00:00|15340.5|15339.5|15361.6|15360.6|15361.7|15360.7|15337.5|15336.5|8120
1629986700000|2021-08-26 14:05:00|15361.5|15360.5|15363.5|15362.5|15370.5|15369.5|15357.6|15356.6|7814
1629987000000|2021-08-26 14:10:00|15364.1|15363.1|15355.6|15354.6|15365.1|15364.1|15354.6|15353.6|6250
1629987300000|2021-08-26 14:15:00|15355.5|15354.5|15351.2|15350.2|15357|15356|15345.6|15344.6|6310
1629987600000|2021-08-26 14:20:00|15351.1|15350.1|15328.2|15327.2|15354.1|15353.1|15324.6|15323.6|8364
1629987900000|2021-08-26 14:25:00|15328.3|15327.3|15301.8|15300.8|15328.5|15327.5|15275.2|15274.2|21358
1629988200000|2021-08-26 14:30:00|15302|15301|15305.1|15304.1|15321.5|15320.5|15298.5|15297.5|10786
1629988500000|2021-08-26 14:35:00|15305.2|15304.2|15300.8|15299.8|15326|15325|15296.7|15295.7|9450
1629988800000|2021-08-26 14:40:00|15301|15300|15293.2|15292.2|15303|15302|15279.6|15278.6|10994
1629989100000|2021-08-26 14:45:00|15293.7|15292.7|15297.6|15296.6|15309.3|15308.3|15288.7|15287.7|7560
1629989400000|2021-08-26 14:50:00|15297.1|15296.1|15290.5|15289.5|15304.5|15303.5|15276.6|15275.6|9385
1629989700000|2021-08-26 14:55:00|15290.6|15289.6|15302.6|15301.6|15305.2|15304.2|15286.8|15285.8|7866
1629990000000|2021-08-26 15:00:00|15303.1|15302.1|15276.5|15275.5|15303.1|15302.1|15262|15261|13847
1629990300000|2021-08-26 15:05:00|15276.3|15275.3|15295.5|15294.5|15299.1|15298.1|15265.7|15264.7|10348
1629990600000|2021-08-26 15:10:00|15295.2|15294.2|15313.8|15312.8|15316.6|15315.6|15293.2|15292.2|8974
1629990900000|2021-08-26 15:15:00|15313.7|15312.7|15328|15327|15337.1|15336.1|15312.6|15311.6|10786
1629991200000|2021-08-26 15:20:00|15328.1|15327.1|15318.3|15317.3|15334.1|15333.1|15315.1|15314.1|7755
1629991500000|2021-08-26 15:25:00|15318.7|15317.7|15324.5|15323.5|15328.8|15327.8|15315.3|15314.3|5575
1629991800000|2021-08-26 15:30:00|15324.6|15323.6|15317.7|15316.7|15327.6|15326.6|15310.8|15309.8|6456
1629992100000|2021-08-26 15:35:00|15317.8|15316.8|15326|15325|15326.3|15325.3|15310.3|15309.3|5486
1629992400000|2021-08-26 15:40:00|15326.6|15325.6|15308.2|15307.2|15331.6|15330.6|15304.8|15303.8|7387
1629992700000|2021-08-26 15:45:00|15308.1|15307.1|15307.1|15306.1|15313.8|15312.8|15300.6|15299.6|5636
1629993000000|2021-08-26 15:50:00|15307.2|15306.2|15316.7|15315.7|15320.1|15319.1|15305|15304|4454
1629993300000|2021-08-26 15:55:00|15316.5|15315.5|15326|15325|15327.7|15326.7|15312.7|15311.7|4502
1629993600000|2021-08-26 16:00:00|15326.1|15325.1|15350.8|15349.8|15352.3|15351.3|15325.1|15324.1|8057
1629993900000|2021-08-26 16:05:00|15350.7|15349.7|15353|15352|15356.8|15355.8|15347.6|15346.6|5857
1629994200000|2021-08-26 16:10:00|15353.6|15352.6|15349|15348|15357.5|15356.5|15347.8|15346.8|3520
1629994500000|2021-08-26 16:15:00|15349.1|15348.1|15346.5|15345.5|15352.6|15351.6|15345.7|15344.7|3078
1629994800000|2021-08-26 16:20:00|15346.3|15345.3|15348.2|15347.2|15350.1|15349.1|15346.1|15345.1|2965
1629995100000|2021-08-26 16:25:00|15348.1|15347.1|15349|15348|15351.1|15350.1|15343.3|15342.3|3554
1629995400000|2021-08-26 16:30:00|15349.1|15348.1|15349.1|15348.1|15349.3|15348.3|15339.3|15338.3|4300
1629995700000|2021-08-26 16:35:00|15349|15348|15343.3|15342.3|15351.8|15350.8|15341|15340|3225
1629996000000|2021-08-26 16:40:00|15343.5|15342.5|15344.9|15343.9|15348.2|15347.2|15339.4|15338.4|2443
1629996300000|2021-08-26 16:45:00|15345|15344|15340.3|15339.3|15346.5|15345.5|15338.4|15337.4|2706
1629996600000|2021-08-26 16:50:00|15340.2|15339.2|15330.9|15329.9|15344.9|15343.9|15330.3|15329.3|4475
1629996900000|2021-08-26 16:55:00|15330.8|15329.8|15338.4|15337.4|15341|15340|15330|15329|3092
1629997200000|2021-08-26 17:00:00|15338.3|15337.3|15332.8|15331.8|15339.5|15338.5|15327.3|15326.3|3151
1629997500000|2021-08-26 17:05:00|15332.9|15331.9|15333.5|15332.5|15337.8|15336.8|15331|15330|2464
1629997800000|2021-08-26 17:10:00|15333.4|15332.4|15340.5|15339.5|15341.4|15340.4|15333.4|15332.4|2080
1629998100000|2021-08-26 17:15:00|15340.4|15339.4|15332.9|15331.9|15342|15341|15331.8|15330.8|2276
1629998400000|2021-08-26 17:20:00|15333.7|15332.7|15317.5|15316.5|15334.4|15333.4|15316.3|15315.3|4931
1629998700000|2021-08-26 17:25:00|15317.8|15316.8|15322.4|15321.4|15326|15325|15313.2|15312.2|3337
1629999000000|2021-08-26 17:30:00|15322.5|15321.5|15330.5|15329.5|15333.5|15332.5|15320.3|15319.3|3079
1629999300000|2021-08-26 17:35:00|15330.4|15329.4|15331.3|15330.3|15333|15332|15327.8|15326.8|2060
1629999600000|2021-08-26 17:40:00|15331|15330|15333.4|15332.4|15336.9|15335.9|15330.5|15329.5|2277
1629999900000|2021-08-26 17:45:00|15333.5|15332.5|15326.8|15325.8|15334.5|15333.5|15326.3|15325.3|2260
1630000200000|2021-08-26 17:50:00|15326.9|15325.9|15327.5|15326.5|15329.7|15328.7|15324.8|15323.8|2128
1630000500000|2021-08-26 17:55:00|15327.2|15326.2|15332.2|15331.2|15336.8|15335.8|15326.9|15325.9|2905
1630000800000|2021-08-26 18:00:00|15332|15331|15322.9|15321.9|15334.3|15333.3|15320.7|15319.7|4644
1630001100000|2021-08-26 18:05:00|15323|15322|15313.5|15312.5|15326.2|15325.2|15312.3|15311.3|3709
1630001400000|2021-08-26 18:10:00|15313.7|15312.7|15308.9|15307.9|15317.2|15316.2|15308.5|15307.5|2886
1630001700000|2021-08-26 18:15:00|15308.8|15307.8|15310.3|15309.3|15317.8|15316.8|15307.7|15306.7|3226
1630002000000|2021-08-26 18:20:00|15310.4|15309.4|15316.5|15315.5|15322.4|15321.4|15309.8|15308.8|3379
1630002300000|2021-08-26 18:25:00|15316.4|15315.4|15318.9|15317.9|15322.5|15321.5|15313.2|15312.2|2824
1630002600000|2021-08-26 18:30:00|15318.8|15317.8|15322.5|15321.5|15327.5|15326.5|15315.7|15314.7|3849
1630002900000|2021-08-26 18:35:00|15322.4|15321.4|15322.2|15321.2|15323.9|15322.9|15316.3|15315.3|3408
1630003200000|2021-08-26 18:40:00|15322|15321|15313.5|15312.5|15322.9|15321.9|15311|15310|3341
1630003500000|2021-08-26 18:45:00|15313.7|15312.7|15307.2|15306.2|15319.8|15318.8|15306.5|15305.5|4330
1630003800000|2021-08-26 18:50:00|15307|15306|15307.8|15306.8|15310.7|15309.7|15303.3|15302.3|3856
1630004100000|2021-08-26 18:55:00|15307.7|15306.7|15299.3|15298.3|15308.4|15307.4|15297.5|15296.5|3911
1630004400000|2021-08-26 19:00:00|15298.8|15297.8|15285.5|15284.5|15298.8|15297.8|15282.8|15281.8|6834
1630004700000|2021-08-26 19:05:00|15285.7|15284.7|15280.3|15279.3|15287.5|15286.5|15271|15270|6281
1630005000000|2021-08-26 19:10:00|15280.4|15279.4|15280.5|15279.5|15286|15285|15273.3|15272.3|6407
1630005300000|2021-08-26 19:15:00|15280.9|15279.9|15295.9|15294.9|15297|15296|15276.2|15275.2|6350
1630005600000|2021-08-26 19:20:00|15296.3|15295.3|15291.5|15290.5|15298.9|15297.9|15286.8|15285.8|4088
1630005900000|2021-08-26 19:25:00|15291.4|15290.4|15293|15292|15295.7|15294.7|15284.7|15283.7|4833
1630006200000|2021-08-26 19:30:00|15293.2|15292.2|15297.4|15296.4|15302.7|15301.7|15291.8|15290.8|5204
1630006500000|2021-08-26 19:35:00|15297.5|15296.5|15286.8|15285.8|15303.3|15302.3|15285.7|15284.7|7273
1630006800000|2021-08-26 19:40:00|15286.9|15285.9|15288.4|15287.4|15305.8|15304.8|15283.7|15282.7|8251
1630007100000|2021-08-26 19:45:00|15288.3|15287.3|15293|15292|15298|15297|15279.2|15278.2|5588
1630007400000|2021-08-26 19:50:00|15292.8|15291.8|15284.5|15283.5|15299.9|15298.9|15283.8|15282.8|8301
1630007700000|2021-08-26 19:55:00|15284.7|15283.7|15280.2|15279.2|15296|15295|15277.2|15276.2|11968
1630008000000|2021-08-26 20:00:00|15279.7|15278.7|15281|15279|15286.7|15284.7|15279.3|15277.3|4691
1630008300000|2021-08-26 20:05:00|15281.2|15279.2|15274.2|15272.2|15281.2|15279.2|15271.9|15269.9|1801
1630008600000|2021-08-26 20:10:00|15274.7|15272.7|15278.3|15276.3|15279.9|15277.9|15269.3|15267.3|1918
1630008900000|2021-08-26 20:15:00|15278|15276|15281|15279|15281.8|15279.8|15277.5|15275.5|452
1630009200000|2021-08-26 20:20:00|15280.9|15278.9|15282.9|15280.9|15283.9|15281.9|15280.7|15278.7|525
1630009500000|2021-08-26 20:25:00|15283.2|15281.2|15282.4|15280.4|15284.4|15282.4|15281.9|15279.9|444
1630009800000|2021-08-26 20:30:00|15282.3|15280.3|15286.4|15284.4|15287|15285|15282.2|15280.2|411
1630010100000|2021-08-26 20:35:00|15286.3|15284.3|15288|15286|15289.2|15287.2|15286.2|15284.2|224
1630010400000|2021-08-26 20:40:00|15288.2|15286.2|15288.5|15286.5|15288.9|15286.9|15287.3|15285.3|170
1630010700000|2021-08-26 20:45:00|15288.4|15286.4|15293.5|15291.5|15293.7|15291.7|15288.4|15286.4|470
1630011000000|2021-08-26 20:50:00|15293.7|15291.7|15292.9|15290.9|15293.9|15291.9|15292|15290|224
1630011300000|2021-08-26 20:55:00|15292.8|15290.8|15293.8|15288.8|15293.8|15291.3|15291.5|15288.1|227
1630011600000|2021-08-26 21:00:00|15293.7|15288.7|15292.2|15287.2|15295.8|15290.8|15291.6|15286.6|0
1630011900000|2021-08-26 21:05:00|15292.3|15287.3|15292.6|15287.6|15293.3|15288.3|15291.7|15286.7|0
1630012200000|2021-08-26 21:10:00|15292.2|15287.2|15292|15287|15292.9|15287.9|15291.5|15286.5|0
1630012500000|2021-08-26 21:15:00|15292.3|15287.3|15291.1|15286.1|15293.6|15288.6|15290.4|15285.4|0
1630012800000|2021-08-26 21:20:00|15291|15286|15291.1|15286.1|15291.9|15286.9|15291|15286|0
1630013100000|2021-08-26 21:25:00|15291|15286|15291.7|15286.7|15291.7|15286.7|15290.5|15285.5|0
1630013400000|2021-08-26 21:30:00|15291.8|15286.8|15292|15287|15292|15287|15291.7|15286.7|0
1630013700000|2021-08-26 21:35:00|15291.9|15286.9|15291|15286|15291.9|15286.9|15290.3|15285.3|0
1630014000000|2021-08-26 21:40:00|15291.1|15286.1|15289|15284|15291.1|15286.1|15288.9|15283.9|0
1630014300000|2021-08-26 21:45:00|15288.9|15283.9|15288.8|15283.8|15288.9|15283.9|15288.3|15283.3|0
1630014600000|2021-08-26 21:50:00|15288.7|15283.7|15289.3|15284.3|15289.3|15284.3|15288.7|15283.7|0
1630014900000|2021-08-26 21:55:00|15289.2|15284.2|15289.2|15284.2|15289.7|15284.7|15288.9|15283.9|0
1630015200000|2021-08-26 22:00:00|15292|15290|15289.5|15287.5|15292|15290|15286.5|15284.5|322
1630015500000|2021-08-26 22:05:00|15289.9|15287.9|15293.4|15291.4|15295.4|15293.4|15289.7|15287.7|352
1630015800000|2021-08-26 22:10:00|15293.5|15291.5|15295.8|15293.8|15296.7|15294.7|15292.9|15290.9|211
1630016100000|2021-08-26 22:15:00|15296|15294|15295.8|15293.8|15297.2|15295.2|15294.3|15292.3|209
1630016400000|2021-08-26 22:20:00|15295.9|15293.9|15293.5|15291.5|15297.7|15295.7|15293.5|15291.5|173
1630016700000|2021-08-26 22:25:00|15293.4|15291.4|15294|15292|15294.4|15292.4|15291|15289|227
1630017000000|2021-08-26 22:30:00|15293.9|15291.9|15292.8|15290.8|15295.4|15293.4|15291.4|15289.4|150
1630017300000|2021-08-26 22:35:00|15292.7|15290.7|15294|15292|15295.2|15293.2|15290.9|15288.9|152
1630017600000|2021-08-26 22:40:00|15293.9|15291.9|15293|15291|15294.5|15292.5|15292.2|15290.2|100
1630017900000|2021-08-26 22:45:00|15292.9|15290.9|15292.7|15290.7|15293.8|15291.8|15291.8|15289.8|107
1630018200000|2021-08-26 22:50:00|15292.8|15290.8|15294|15292|15294.7|15292.7|15292.5|15290.5|91
1630018500000|2021-08-26 22:55:00|15294.2|15292.2|15293.5|15291.5|15294.5|15292.5|15293.2|15291.2|42
1630018800000|2021-08-26 23:00:00|15293.4|15291.4|15290.7|15288.7|15293.5|15291.5|15289|15287|264
1630019100000|2021-08-26 23:05:00|15290.5|15288.5|15288.5|15286.5|15290.7|15288.7|15287.3|15285.3|175
1630019400000|2021-08-26 23:10:00|15288.7|15286.7|15289.3|15287.3|15290.4|15288.4|15288.4|15286.4|138
1630019700000|2021-08-26 23:15:00|15289.2|15287.2|15290.3|15288.3|15290.5|15288.5|15288.4|15286.4|87
1630020000000|2021-08-26 23:20:00|15290|15288|15291.3|15289.3|15291.3|15289.3|15289.5|15287.5|89
1630020300000|2021-08-26 23:25:00|15291.5|15289.5|15291.7|15289.7|15292.2|15290.2|15291|15289|81
1630020600000|2021-08-26 23:30:00|15291.3|15289.3|15290.3|15288.3|15291.4|15289.4|15289.5|15287.5|107
1630020900000|2021-08-26 23:35:00|15290.4|15288.4|15290.3|15288.3|15291.9|15289.9|15289.4|15287.4|217
1630021200000|2021-08-26 23:40:00|15290.4|15288.4|15286.3|15284.3|15290.4|15288.4|15284.9|15282.9|360
1630021500000|2021-08-26 23:45:00|15286.4|15284.4|15282.8|15280.8|15287.5|15285.5|15282.8|15280.8|282
1630021800000|2021-08-26 23:50:00|15282.9|15280.9|15285|15283|15285.8|15283.8|15279.3|15277.3|474
1630022100000|2021-08-26 23:55:00|15285.2|15283.2|15284.2|15282.2|15285.7|15283.7|15284|15282|158
1630022400000|2021-08-27 00:00:00|15284|15282|15282.8|15280.8|15285.5|15283.5|15275.2|15273.2|715
1630022700000|2021-08-27 00:05:00|15283.5|15281.5|15281.3|15279.3|15286.3|15284.3|15280.4|15278.4|314
1630023000000|2021-08-27 00:10:00|15281.2|15279.2|15279.2|15277.2|15282.5|15280.5|15276.9|15274.9|278
1630023300000|2021-08-27 00:15:00|15279|15277|15276.3|15274.3|15281.3|15279.3|15275.9|15273.9|276
1630023600000|2021-08-27 00:20:00|15276.2|15274.2|15272.9|15270.9|15277|15275|15271.8|15269.8|381
1630023900000|2021-08-27 00:25:00|15273|15271|15276.3|15274.3|15276.8|15274.8|15271.7|15269.7|264
1630024200000|2021-08-27 00:30:00|15276.2|15274.2|15276.3|15274.3|15277.2|15275.2|15274.2|15272.2|181
1630024500000|2021-08-27 00:35:00|15276|15274|15278.3|15276.3|15279.3|15277.3|15275|15273|236
1630024800000|2021-08-27 00:40:00|15278.2|15276.2|15279.8|15277.8|15280.9|15278.9|15277.5|15275.5|164
1630025100000|2021-08-27 00:45:00|15279.9|15277.9|15277.8|15275.8|15280|15278|15277.4|15275.4|175
1630025400000|2021-08-27 00:50:00|15277.9|15275.9|15283.5|15281.5|15285.4|15283.4|15277.9|15275.9|390
1630025700000|2021-08-27 00:55:00|15283.7|15281.7|15285|15283|15286.3|15284.3|15282.2|15280.2|358
1630026000000|2021-08-27 01:00:00|15284.9|15282.9|15283.7|15281.7|15286.9|15284.9|15283.3|15281.3|188
1630026300000|2021-08-27 01:05:00|15283.8|15281.8|15284.8|15282.8|15285.9|15283.9|15283.5|15281.5|113
1630026600000|2021-08-27 01:10:00|15284.9|15282.9|15285.3|15283.3|15286.3|15284.3|15283.9|15281.9|104
1630026900000|2021-08-27 01:15:00|15285.2|15283.2|15292.7|15290.7|15294.9|15292.9|15284.3|15282.3|579
1630027200000|2021-08-27 01:20:00|15292.5|15290.5|15292.3|15290.3|15294.3|15292.3|15291.5|15289.5|201
1630027500000|2021-08-27 01:25:00|15292.8|15290.8|15298.8|15296.8|15300.8|15298.8|15292.4|15290.4|556
1630027800000|2021-08-27 01:30:00|15298.3|15296.3|15300.5|15298.5|15301|15299|15297.5|15295.5|286
1630028100000|2021-08-27 01:35:00|15300.4|15298.4|15304.5|15302.5|15305.4|15303.4|15299|15297|494
1630028400000|2021-08-27 01:40:00|15304.3|15302.3|15299.3|15297.3|15304.8|15302.8|15298.4|15296.4|353
1630028700000|2021-08-27 01:45:00|15299.4|15297.4|15301.4|15299.4|15301.8|15299.8|15298.5|15296.5|213
1630029000000|2021-08-27 01:50:00|15301.5|15299.5|15297.8|15295.8|15301.8|15299.8|15297.5|15295.5|233
1630029300000|2021-08-27 01:55:00|15297.7|15295.7|15298.8|15296.8|15300.9|15298.9|15297.3|15295.3|175
1630029600000|2021-08-27 02:00:00|15298.9|15296.9|15313.3|15311.3|15315.2|15313.2|15298.7|15296.7|1058
1630029900000|2021-08-27 02:05:00|15313.4|15311.4|15323.3|15321.3|15324.2|15322.2|15313.4|15311.4|869
1630030200000|2021-08-27 02:10:00|15323|15321|15322.5|15320.5|15323.2|15321.2|15319.8|15317.8|366
1630030500000|2021-08-27 02:15:00|15322.7|15320.7|15321.3|15319.3|15322.8|15320.8|15320|15318|208
1630030800000|2021-08-27 02:20:00|15321.4|15319.4|15322.8|15320.8|15323.9|15321.9|15320.8|15318.8|271
1630031100000|2021-08-27 02:25:00|15322.9|15320.9|15328.9|15326.9|15330.3|15328.3|15322.7|15320.7|449
1630031400000|2021-08-27 02:30:00|15329|15327|15330|15328|15334.4|15332.4|15327.8|15325.8|567
1630031700000|2021-08-27 02:35:00|15329.9|15327.9|15328.3|15326.3|15331.4|15329.4|15326.9|15324.9|304
1630032000000|2021-08-27 02:40:00|15328.4|15326.4|15329.5|15327.5|15329.8|15327.8|15327.5|15325.5|188
1630032300000|2021-08-27 02:45:00|15329.7|15327.7|15326.8|15324.8|15331|15329|15326.3|15324.3|279
1630032600000|2021-08-27 02:50:00|15326.7|15324.7|15327.8|15325.8|15331|15329|15326.5|15324.5|280
1630032900000|2021-08-27 02:55:00|15327.7|15325.7|15326.3|15324.3|15328.5|15326.5|15326.2|15324.2|224
1630033200000|2021-08-27 03:00:00|15326.4|15324.4|15325.5|15323.5|15327.8|15325.8|15324.5|15322.5|248
1630033500000|2021-08-27 03:05:00|15325.7|15323.7|15327.5|15325.5|15327.7|15325.7|15325.4|15323.4|129
1630033800000|2021-08-27 03:10:00|15327.7|15325.7|15325.3|15323.3|15328.5|15326.5|15325.2|15323.2|147
1630034100000|2021-08-27 03:15:00|15325.2|15323.2|15327|15325|15327.2|15325.2|15323.9|15321.9|222
1630034400000|2021-08-27 03:20:00|15327.2|15325.2|15327.4|15325.4|15328.4|15326.4|15325.5|15323.5|158
1630034700000|2021-08-27 03:25:00|15327.3|15325.3|15327.7|15325.7|15329.7|15327.7|15326.4|15324.4|162
1630035000000|2021-08-27 03:30:00|15327.5|15325.5|15327.7|15325.7|15328.4|15326.4|15325.2|15323.2|136
1630035300000|2021-08-27 03:35:00|15327.8|15325.8|15327.9|15325.9|15329|15327|15326.8|15324.8|117
1630035600000|2021-08-27 03:40:00|15328|15326|15328|15326|15328.8|15326.8|15327.4|15325.4|57
1630035900000|2021-08-27 03:45:00|15327.9|15325.9|15330.3|15328.3|15330.4|15328.4|15327.7|15325.7|93
1630036200000|2021-08-27 03:50:00|15330.2|15328.2|15330|15328|15331|15329|15329.7|15327.7|113
1630036500000|2021-08-27 03:55:00|15329.9|15327.9|15328.3|15326.3|15330.3|15328.3|15327.8|15325.8|85
1630036800000|2021-08-27 04:00:00|15328.2|15326.2|15330.2|15328.2|15330.2|15328.2|15328.2|15326.2|90
1630037100000|2021-08-27 04:05:00|15330.3|15328.3|15329|15327|15330.3|15328.3|15328.7|15326.7|53
1630037400000|2021-08-27 04:10:00|15329.2|15327.2|15329.9|15327.9|15330.5|15328.5|15329|15327|94
1630037700000|2021-08-27 04:15:00|15330|15328|15331.9|15329.9|15331.9|15329.9|15329.4|15327.4|129
1630038000000|2021-08-27 04:20:00|15331.7|15329.7|15335.3|15333.3|15338.9|15336.9|15331.7|15329.7|489
1630038300000|2021-08-27 04:25:00|15335.2|15333.2|15335|15333|15337.4|15335.4|15334.3|15332.3|113
1630038600000|2021-08-27 04:30:00|15335.2|15333.2|15333.4|15331.4|15336.5|15334.5|15332.5|15330.5|114
1630038900000|2021-08-27 04:35:00|15333.5|15331.5|15332.4|15330.4|15333.5|15331.5|15331.8|15329.8|63
1630039200000|2021-08-27 04:40:00|15332.3|15330.3|15333.4|15331.4|15333.7|15331.7|15332.3|15330.3|72
1630039500000|2021-08-27 04:45:00|15333.3|15331.3|15334|15332|15334.3|15332.3|15333.2|15331.2|58
1630039800000|2021-08-27 04:50:00|15334.2|15332.2|15332.5|15330.5|15334.8|15332.8|15332.3|15330.3|63
1630040100000|2021-08-27 04:55:00|15332.7|15330.7|15333.5|15331.5|15334.5|15332.5|15332.4|15330.4|49
1630040400000|2021-08-27 05:00:00|15333.7|15331.7|15333.2|15331.2|15335.5|15333.5|15332.3|15330.3|172
1630040700000|2021-08-27 05:05:00|15333|15331|15323.8|15321.8|15333.5|15331.5|15321.7|15319.7|551
1630041000000|2021-08-27 05:10:00|15323.7|15321.7|15324.9|15322.9|15325.8|15323.8|15323.4|15321.4|152
1630041300000|2021-08-27 05:15:00|15324.8|15322.8|15326.5|15324.5|15326.7|15324.7|15323.8|15321.8|158
1630041600000|2021-08-27 05:20:00|15326.7|15324.7|15328|15326|15329.2|15327.2|15326|15324|329
1630041900000|2021-08-27 05:25:00|15328.2|15326.2|15328.7|15326.7|15329|15327|15327.3|15325.3|92
1630042200000|2021-08-27 05:30:00|15328.3|15326.3|15330.5|15328.5|15334.4|15332.4|15327.5|15325.5|356
1630042500000|2021-08-27 05:35:00|15330.7|15328.7|15323.8|15321.8|15330.9|15328.9|15323.3|15321.3|305
1630042800000|2021-08-27 05:40:00|15323.7|15321.7|15325.8|15323.8|15325.8|15323.8|15323.2|15321.2|331
1630043100000|2021-08-27 05:45:00|15325.9|15323.9|15324|15322|15326.9|15324.9|15322.5|15320.5|239
1630043400000|2021-08-27 05:50:00|15324.3|15322.3|15323|15321|15325.4|15323.4|15320.9|15318.9|255
1630043700000|2021-08-27 05:55:00|15322.9|15320.9|15323.8|15321.8|15324.2|15322.2|15322|15320|208
1630044000000|2021-08-27 06:00:00|15323.7|15321.7|15331.7|15329.7|15333|15331|15320.4|15318.4|749
1630044300000|2021-08-27 06:05:00|15331.5|15329.5|15335.2|15333.2|15337.7|15335.7|15330.8|15328.8|497
1630044600000|2021-08-27 06:10:00|15335.3|15333.3|15334.5|15332.5|15337.3|15335.3|15334.2|15332.2|329
1630044900000|2021-08-27 06:15:00|15334.4|15332.4|15334.7|15332.7|15336.9|15334.9|15331.5|15329.5|362
1630045200000|2021-08-27 06:20:00|15334.5|15332.5|15336.8|15334.8|15337.7|15335.7|15330.2|15328.2|342
1630045500000|2021-08-27 06:25:00|15336.9|15334.9|15335|15333|15337.3|15335.3|15332.8|15330.8|277
1630045800000|2021-08-27 06:30:00|15335.2|15333.2|15339|15337|15341.8|15339.8|15334.3|15332.3|529
1630046100000|2021-08-27 06:35:00|15339.5|15337.5|15340.5|15338.5|15342.9|15340.9|15339.5|15337.5|348
1630046400000|2021-08-27 06:40:00|15340.4|15338.4|15340.3|15338.3|15341.4|15339.4|15337.2|15335.2|172
1630046700000|2021-08-27 06:45:00|15340.2|15338.2|15337|15335|15340.4|15338.4|15335.9|15333.9|190
1630047000000|2021-08-27 06:50:00|15337.2|15335.2|15334.7|15332.7|15338.9|15336.9|15334.2|15332.2|224
1630047300000|2021-08-27 06:55:00|15334.8|15332.8|15331.8|15329.8|15335.7|15333.7|15330.3|15328.3|342
1630047600000|2021-08-27 07:00:00|15331.5|15329.5|15326.4|15324.4|15331.5|15329.5|15321.5|15319.5|959
1630047900000|2021-08-27 07:05:00|15326|15324|15325.8|15323.8|15328.3|15326.3|15324.3|15322.3|358
1630048200000|2021-08-27 07:10:00|15325.7|15323.7|15326|15324|15329.5|15327.5|15324.8|15322.8|452
1630048500000|2021-08-27 07:15:00|15325.9|15323.9|15324.3|15322.3|15326.8|15324.8|15322.4|15320.4|443
1630048800000|2021-08-27 07:20:00|15324.4|15322.4|15326|15324|15328.7|15326.7|15324.2|15322.2|295
1630049100000|2021-08-27 07:25:00|15325.9|15323.9|15335.5|15333.5|15336.8|15334.8|15325.3|15323.3|771
1630049400000|2021-08-27 07:30:00|15335.7|15333.7|15336.3|15334.3|15340.7|15338.7|15334.7|15332.7|508
1630049700000|2021-08-27 07:35:00|15336.4|15334.4|15335.3|15333.3|15340.2|15338.2|15333.5|15331.5|514
1630050000000|2021-08-27 07:40:00|15335.2|15333.2|15332.4|15330.4|15336.3|15334.3|15331.7|15329.7|561
1630050300000|2021-08-27 07:45:00|15332.5|15330.5|15330.5|15328.5|15333.5|15331.5|15329.2|15327.2|584
1630050600000|2021-08-27 07:50:00|15330.4|15328.4|15332.8|15330.8|15333.9|15331.9|15329.5|15327.5|186
1630050900000|2021-08-27 07:55:00|15332.7|15330.7|15333.5|15331.5|15335.4|15333.4|15332.7|15330.7|104
1630051200000|2021-08-27 08:00:00|15333.7|15331.7|15332.5|15330.5|15335.8|15333.8|15331.5|15329.5|379
1630051500000|2021-08-27 08:05:00|15332.4|15330.4|15325|15323|15332.4|15330.4|15323.8|15321.8|677
1630051800000|2021-08-27 08:10:00|15325.2|15323.2|15328.3|15326.3|15330.3|15328.3|15322.4|15320.4|718
1630052100000|2021-08-27 08:15:00|15328.4|15326.4|15327.5|15325.5|15328.9|15326.9|15324.7|15322.7|455
1630052400000|2021-08-27 08:20:00|15327.4|15325.4|15323|15321|15327.4|15325.4|15321|15319|607
1630052700000|2021-08-27 08:25:00|15322.9|15320.9|15321.3|15319.3|15323.8|15321.8|15318.3|15316.3|535
1630053000000|2021-08-27 08:30:00|15321.2|15319.2|15321.3|15319.3|15323.7|15321.7|15317.5|15315.5|434
1630053300000|2021-08-27 08:35:00|15321.2|15319.2|15324.4|15322.4|15324.9|15322.9|15320.4|15318.4|242
1630053600000|2021-08-27 08:40:00|15324.3|15322.3|15326.5|15324.5|15327.8|15325.8|15323.3|15321.3|288
1630053900000|2021-08-27 08:45:00|15326.7|15324.7|15327|15325|15327.8|15325.8|15325.7|15323.7|164
1630054200000|2021-08-27 08:50:00|15326.9|15324.9|15327.3|15325.3|15328.4|15326.4|15325.3|15323.3|151
1630054500000|2021-08-27 08:55:00|15327.2|15325.2|15329|15327|15331.4|15329.4|15327|15325|277
1630054800000|2021-08-27 09:00:00|15329.2|15327.2|15326.8|15324.8|15329.9|15327.9|15324.9|15322.9|400
1630055100000|2021-08-27 09:05:00|15326.9|15324.9|15328.7|15326.7|15333.2|15331.2|15326.8|15324.8|463
1630055400000|2021-08-27 09:10:00|15328.5|15326.5|15323.8|15321.8|15328.5|15326.5|15323.8|15321.8|218
1630055700000|2021-08-27 09:15:00|15323.7|15321.7|15330.5|15328.5|15331.8|15329.8|15323.4|15321.4|348
1630056000000|2021-08-27 09:20:00|15330.4|15328.4|15333.5|15331.5|15334.9|15332.9|15329.2|15327.2|322
1630056300000|2021-08-27 09:25:00|15333.7|15331.7|15330.5|15328.5|15334.8|15332.8|15329.7|15327.7|245
1630056600000|2021-08-27 09:30:00|15330.7|15328.7|15328.7|15326.7|15330.9|15328.9|15328.4|15326.4|133
1630056900000|2021-08-27 09:35:00|15328.8|15326.8|15332.3|15330.3|15332.8|15330.8|15328.8|15326.8|194
1630057200000|2021-08-27 09:40:00|15332.4|15330.4|15335|15333|15335.2|15333.2|15330.8|15328.8|186
1630057500000|2021-08-27 09:45:00|15335.2|15333.2|15331.7|15329.7|15335.2|15333.2|15331.2|15329.2|100
1630057800000|2021-08-27 09:50:00|15331.8|15329.8|15333.3|15331.3|15333.9|15331.9|15331.5|15329.5|84
1630058100000|2021-08-27 09:55:00|15333.4|15331.4|15332.7|15330.7|15335.7|15333.7|15332.2|15330.2|221
1630058400000|2021-08-27 10:00:00|15332.8|15330.8|15333.9|15331.9|15335.5|15333.5|15329.9|15327.9|520
1630058700000|2021-08-27 10:05:00|15334|15332|15335|15333|15335.7|15333.7|15332.4|15330.4|173
1630059000000|2021-08-27 10:10:00|15335.2|15333.2|15333.5|15331.5|15335.8|15333.8|15332.7|15330.7|93
1630059300000|2021-08-27 10:15:00|15333.8|15331.8|15331.8|15329.8|15334.5|15332.5|15330.8|15328.8|193
1630059600000|2021-08-27 10:20:00|15331.7|15329.7|15331.8|15329.8|15333.9|15331.9|15330.9|15328.9|151
1630059900000|2021-08-27 10:25:00|15331.9|15329.9|15331.9|15329.9|15334|15332|15331|15329|111
1630060200000|2021-08-27 10:30:00|15332|15330|15329.4|15327.4|15333.4|15331.4|15329.4|15327.4|187
1630060500000|2021-08-27 10:35:00|15330|15328|15329.8|15327.8|15330.8|15328.8|15328.2|15326.2|191
1630060800000|2021-08-27 10:40:00|15329.7|15327.7|15332.5|15330.5|15333.2|15331.2|15329.4|15327.4|300
1630061100000|2021-08-27 10:45:00|15332.7|15330.7|15336.8|15334.8|15336.9|15334.9|15332.5|15330.5|240
1630061400000|2021-08-27 10:50:00|15336.9|15334.9|15335.9|15333.9|15337.9|15335.9|15334.3|15332.3|275
1630061700000|2021-08-27 10:55:00|15335.8|15333.8|15332.4|15330.4|15335.9|15333.9|15332.2|15330.2|237
1630062000000|2021-08-27 11:00:00|15332.3|15330.3|15333.5|15331.5|15334.2|15332.2|15330.4|15328.4|318
1630062300000|2021-08-27 11:05:00|15333.7|15331.7|15329.3|15327.3|15334.2|15332.2|15327.8|15325.8|359
1630062600000|2021-08-27 11:10:00|15329.4|15327.4|15334.4|15332.4|15334.5|15332.5|15329.3|15327.3|195
1630062900000|2021-08-27 11:15:00|15334.8|15332.8|15328.7|15326.7|15335.2|15333.2|15328.3|15326.3|259
1630063200000|2021-08-27 11:20:00|15328.5|15326.5|15326.5|15324.5|15328.5|15326.5|15323.7|15321.7|474
1630063500000|2021-08-27 11:25:00|15326.8|15324.8|15329|15327|15329|15327|15325.7|15323.7|158
1630063800000|2021-08-27 11:30:00|15328.9|15326.9|15329.8|15327.8|15330.7|15328.7|15327.9|15325.9|218
1630064100000|2021-08-27 11:35:00|15329.9|15327.9|15325|15323|15329.9|15327.9|15324.9|15322.9|333
1630064400000|2021-08-27 11:40:00|15324.9|15322.9|15326|15324|15327.2|15325.2|15324.4|15322.4|214
1630064700000|2021-08-27 11:45:00|15325.9|15323.9|15318.9|15316.9|15327|15325|15315|15313|988
1630065000000|2021-08-27 11:50:00|15319|15317|15321.4|15319.4|15321.8|15319.8|15316.4|15314.4|492
1630065300000|2021-08-27 11:55:00|15321.5|15319.5|15319.7|15317.7|15322.9|15320.9|15319.7|15317.7|349
1630065600000|2021-08-27 12:00:00|15319.8|15317.8|15322.5|15320.5|15323.3|15321.3|15316.4|15314.4|674
1630065900000|2021-08-27 12:05:00|15322.4|15320.4|15320.8|15318.8|15323.5|15321.5|15320.8|15318.8|403
1630066200000|2021-08-27 12:10:00|15320.9|15318.9|15319|15317|15324.3|15322.3|15318.9|15316.9|453
1630066500000|2021-08-27 12:15:00|15319.2|15317.2|15323|15321|15323.2|15321.2|15319|15317|294
1630066800000|2021-08-27 12:20:00|15322.9|15320.9|15323.4|15321.4|15325.3|15323.3|15321.9|15319.9|433
1630067100000|2021-08-27 12:25:00|15323.3|15321.3|15320.3|15318.3|15324.5|15322.5|15319.5|15317.5|302
1630067400000|2021-08-27 12:30:00|15320|15318|15329.7|15327.7|15330.2|15328.2|15319.3|15317.3|772
1630067700000|2021-08-27 12:35:00|15329.8|15327.8|15332|15330|15332.5|15330.5|15327.7|15325.7|646
1630068000000|2021-08-27 12:40:00|15332.2|15330.2|15332.3|15330.3|15336|15334|15330.8|15328.8|898
1630068300000|2021-08-27 12:45:00|15332.4|15330.4|15330.5|15328.5|15332.4|15330.4|15328.4|15326.4|674
1630068600000|2021-08-27 12:50:00|15330.4|15328.4|15333|15331|15335.3|15333.3|15329.9|15327.9|739
1630068900000|2021-08-27 12:55:00|15333.2|15331.2|15333.9|15331.9|15338.7|15336.7|15332.9|15330.9|903
1630069200000|2021-08-27 13:00:00|15334|15332|15330.8|15328.8|15335.3|15333.3|15330.4|15328.4|579
1630069500000|2021-08-27 13:05:00|15330.7|15328.7|15327|15325|15331.7|15329.7|15327|15325|730
1630069800000|2021-08-27 13:10:00|15326.8|15324.8|15318.5|15316.5|15327.9|15325.9|15317.7|15315.7|1436
1630070100000|2021-08-27 13:15:00|15318.4|15316.4|15313.5|15311.5|15321.4|15319.4|15311.4|15309.4|1523
1630070400000|2021-08-27 13:20:00|15313.4|15311.4|15319|15317|15320|15318|15311.9|15309.9|1151
1630070700000|2021-08-27 13:25:00|15316.9|15314.9|15306.4|15304.4|15318.5|15316.5|15304.5|15302.5|2798
1630071000000|2021-08-27 13:30:00|15305.9|15304.9|15318.4|15317.4|15337.9|15336.9|15301.8|15300.8|14666
1630071300000|2021-08-27 13:35:00|15318.5|15317.5|15294.4|15293.4|15330|15329|15293.4|15292.4|10598
1630071600000|2021-08-27 13:40:00|15294.8|15293.8|15308.4|15307.4|15313.8|15312.8|15290|15289|8544
1630071900000|2021-08-27 13:45:00|15308.5|15307.5|15308.4|15307.4|15322|15321|15304.8|15303.8|8447
1630072200000|2021-08-27 13:50:00|15308.5|15307.5|15306.3|15305.3|15315.7|15314.7|15306|15305|5246
1630072500000|2021-08-27 13:55:00|15306.4|15305.4|15312.8|15311.8|15312.8|15311.8|15294.9|15293.9|5676
1630072800000|2021-08-27 14:00:00|15313|15312|15366.5|15365.5|15374.5|15373.5|15286.4|15285.4|21058
1630073100000|2021-08-27 14:05:00|15366.7|15365.7|15371.9|15370.9|15372.3|15371.3|15347.2|15346.2|11403
1630073400000|2021-08-27 14:10:00|15372|15371|15400.5|15399.5|15403.7|15402.7|15369.4|15368.4|12544
1630073700000|2021-08-27 14:15:00|15400.7|15399.7|15424.9|15423.9|15428.7|15427.7|15400.7|15399.7|13155
1630074000000|2021-08-27 14:20:00|15424.8|15423.8|15407.9|15406.9|15434.2|15433.2|15407.4|15406.4|9752
1630074300000|2021-08-27 14:25:00|15408|15407|15395|15394|15408.8|15407.8|15382.7|15381.7|9673
1630074600000|2021-08-27 14:30:00|15395.3|15394.3|15394.4|15393.4|15400.2|15399.2|15389.9|15388.9|4897
1630074900000|2021-08-27 14:35:00|15394.5|15393.5|15376.5|15375.5|15395.2|15394.2|15373.9|15372.9|6139
1630075200000|2021-08-27 14:40:00|15376.7|15375.7|15377.8|15376.8|15382.4|15381.4|15364.5|15363.5|6511
1630075500000|2021-08-27 14:45:00|15376.9|15375.9|15395.8|15394.8|15398|15397|15372.4|15371.4|7239
1630075800000|2021-08-27 14:50:00|15396|15395|15406.9|15405.9|15408.2|15407.2|15396|15395|6097
1630076100000|2021-08-27 14:55:00|15406.8|15405.8|15405|15404|15424.2|15423.2|15402.8|15401.8|7608
1630076400000|2021-08-27 15:00:00|15404.9|15403.9|15404.5|15403.5|15415|15414|15404.3|15403.3|4543
1630076700000|2021-08-27 15:05:00|15404.4|15403.4|15401.2|15400.2|15409.7|15408.7|15399.8|15398.8|4325
1630077000000|2021-08-27 15:10:00|15401.3|15400.3|15404.2|15403.2|15407.9|15406.9|15398.5|15397.5|3432
1630077300000|2021-08-27 15:15:00|15404|15403|15404.7|15403.7|15408.7|15407.7|15392.9|15391.9|5295
1630077600000|2021-08-27 15:20:00|15404.5|15403.5|15403.8|15402.8|15407.2|15406.2|15400.9|15399.9|2679
1630077900000|2021-08-27 15:25:00|15403.7|15402.7|15388.3|15387.3|15405.8|15404.8|15386.9|15385.9|4421
1630078200000|2021-08-27 15:30:00|15388.2|15387.2|15398.9|15397.9|15400.9|15399.9|15387.3|15386.3|3279
1630078500000|2021-08-27 15:35:00|15399|15398|15404|15403|15404.9|15403.9|15395.3|15394.3|3023
1630078800000|2021-08-27 15:40:00|15404.2|15403.2|15416.7|15415.7|15417|15416|15401.7|15400.7|4105
1630079100000|2021-08-27 15:45:00|15416.9|15415.9|15421.2|15420.2|15422.4|15421.4|15413.7|15412.7|4791
1630079400000|2021-08-27 15:50:00|15421|15420|15412.8|15411.8|15421.9|15420.9|15412.7|15411.7|3044
1630079700000|2021-08-27 15:55:00|15412.7|15411.7|15419.7|15418.7|15423.3|15422.3|15411.9|15410.9|3152
1630080000000|2021-08-27 16:00:00|15419.8|15418.8|15420|15419|15424.7|15423.7|15417.8|15416.8|3131
1630080300000|2021-08-27 16:05:00|15419.9|15418.9|15418.8|15417.8|15427.4|15426.4|15416.9|15415.9|3443
1630080600000|2021-08-27 16:10:00|15418.7|15417.7|15416.8|15415.8|15419.2|15418.2|15413.7|15412.7|2341
1630080900000|2021-08-27 16:15:00|15416.7|15415.7|15412.4|15411.4|15417.4|15416.4|15409.2|15408.2|2938
1630081200000|2021-08-27 16:20:00|15412.3|15411.3|15414.4|15413.4|15415.2|15414.2|15409.4|15408.4|2056
1630081500000|2021-08-27 16:25:00|15414.8|15413.8|15412.4|15411.4|15414.9|15413.9|15411.9|15410.9|1865
1630081800000|2021-08-27 16:30:00|15412.5|15411.5|15413.5|15412.5|15416.7|15415.7|15410.7|15409.7|2662
1630082100000|2021-08-27 16:35:00|15413.7|15412.7|15417.4|15416.4|15419.4|15418.4|15411.9|15410.9|1938
1630082400000|2021-08-27 16:40:00|15415.6|15414.6|15414.7|15413.7|15416.5|15415.5|15414.3|15413.3|1576
1630082700000|2021-08-27 16:45:00|15414.8|15413.8|15413.1|15412.1|15415.7|15414.7|15410.7|15409.7|1755
1630083000000|2021-08-27 16:50:00|15413.3|15412.3|15413.3|15412.3|15416.1|15415.1|15410|15409|2036
1630083300000|2021-08-27 16:55:00|15413.5|15412.5|15421|15420|15421.1|15420.1|15413.5|15412.5|2430
1630083600000|2021-08-27 17:00:00|15420.8|15419.8|15424.5|15423.5|15426.3|15425.3|15419.7|15418.7|3287
1630083900000|2021-08-27 17:05:00|15424.3|15423.3|15427.6|15426.6|15429.1|15428.1|15421.8|15420.8|2685
1630084200000|2021-08-27 17:10:00|15427.5|15426.5|15425.2|15424.2|15428.1|15427.1|15424.3|15423.3|2100
1630084500000|2021-08-27 17:15:00|15425.3|15424.3|15426.3|15425.3|15427.1|15426.1|15423.5|15422.5|1809
1630084800000|2021-08-27 17:20:00|15426.2|15425.2|15439.1|15438.1|15439.1|15438.1|15426.1|15425.1|5094
1630085100000|2021-08-27 17:25:00|15439|15438|15434.6|15433.6|15439.8|15438.8|15433.2|15432.2|2522
1630085400000|2021-08-27 17:30:00|15434.8|15433.8|15438.3|15437.3|15440.6|15439.6|15433.3|15432.3|2716
1630085700000|2021-08-27 17:35:00|15438.2|15437.2|15441.8|15440.8|15441.8|15440.8|15437.6|15436.6|1929
1630086000000|2021-08-27 17:40:00|15441.7|15440.7|15436.6|15435.6|15441.8|15440.8|15436.6|15435.6|2027
1630086300000|2021-08-27 17:45:00|15436.7|15435.7|15436.1|15435.1|15438.3|15437.3|15435.1|15434.1|1791
1630086600000|2021-08-27 17:50:00|15436.2|15435.2|15434.1|15433.1|15437.1|15436.1|15433.6|15432.6|2106
1630086900000|2021-08-27 17:55:00|15434.2|15433.2|15437.8|15436.8|15440.1|15439.1|15433.6|15432.6|2333
1630087200000|2021-08-27 18:00:00|15438.1|15437.1|15430.7|15429.7|15438.5|15437.5|15429.8|15428.8|3005
1630087500000|2021-08-27 18:05:00|15430.8|15429.8|15426.8|15425.8|15432.3|15431.3|15426.8|15425.8|2518
1630087800000|2021-08-27 18:10:00|15427|15426|15427.8|15426.8|15428.1|15427.1|15424.8|15423.8|1801
1630088100000|2021-08-27 18:15:00|15428|15427|15427.1|15426.1|15428.1|15427.1|15423|15422|2049
1630088400000|2021-08-27 18:20:00|15427|15426|15424.2|15423.2|15428.8|15427.8|15423.3|15422.3|1863
1630088700000|2021-08-27 18:25:00|15424.3|15423.3|15430.5|15429.5|15431.3|15430.3|15423.6|15422.6|1996
1630089000000|2021-08-27 18:30:00|15430.3|15429.3|15433.1|15432.1|15433.3|15432.3|15429.3|15428.3|2532
1630089300000|2021-08-27 18:35:00|15433.3|15432.3|15434.1|15433.1|15437.2|15436.2|15432.8|15431.8|2713
1630089600000|2021-08-27 18:40:00|15434.3|15433.3|15436.5|15435.5|15437|15436|15433.6|15432.6|2292
1630089900000|2021-08-27 18:45:00|15436.3|15435.3|15436|15435|15438.1|15437.1|15432.6|15431.6|2527
1630090200000|2021-08-27 18:50:00|15435.8|15434.8|15436.1|15435.1|15437.7|15436.7|15435.5|15434.5|1598
1630090500000|2021-08-27 18:55:00|15436|15435|15437.3|15436.3|15439.8|15438.8|15435.7|15434.7|2011
1630090800000|2021-08-27 19:00:00|15437.5|15436.5|15439.8|15438.8|15440.8|15439.8|15435.5|15434.5|2742
1630091100000|2021-08-27 19:05:00|15440.2|15439.2|15440.1|15439.1|15442.8|15441.8|15438.1|15437.1|2585
1630091400000|2021-08-27 19:10:00|15440|15439|15443.3|15442.3|15443.8|15442.8|15439.8|15438.8|2368
1630091700000|2021-08-27 19:15:00|15443.2|15442.2|15444.6|15443.6|15445.7|15444.7|15441.8|15440.8|3310
1630092000000|2021-08-27 19:20:00|15444.4|15443.4|15443.9|15442.9|15446.4|15445.4|15443.2|15442.2|2732
1630092300000|2021-08-27 19:25:00|15443.8|15442.8|15441.2|15440.2|15447.4|15446.4|15441.2|15440.2|3864
1630092600000|2021-08-27 19:30:00|15441.3|15440.3|15437.2|15436.2|15442.2|15441.2|15435.9|15434.9|5324
1630092900000|2021-08-27 19:35:00|15436.7|15435.7|15433.2|15432.2|15437.2|15436.2|15432.7|15431.7|3963
1630093200000|2021-08-27 19:40:00|15433.4|15432.4|15439.9|15438.9|15440.4|15439.4|15432.9|15431.9|4289
1630093500000|2021-08-27 19:45:00|15440|15439|15436.3|15435.3|15444.7|15443.7|15435.3|15434.3|4227
1630093800000|2021-08-27 19:50:00|15436.2|15435.2|15433.7|15432.7|15444.2|15443.2|15430.7|15429.7|9033
1630094100000|2021-08-27 19:55:00|15433.4|15432.4|15430.2|15429.2|15434.2|15433.2|15425.4|15424.4|15661
1630094400000|2021-08-27 20:00:00|15428.9|15427.9|15429.1|15427.1|15436.7|15434.7|15424.9|15422.9|4755
1630094700000|2021-08-27 20:05:00|15429.2|15427.2|15420.2|15418.2|15429.9|15427.9|15419.8|15417.8|2325
1630095000000|2021-08-27 20:10:00|15420.1|15418.1|15426.8|15424.8|15427.1|15425.1|15419.6|15417.6|1493
1630095300000|2021-08-27 20:15:00|15426.2|15424.2|15428.8|15426.8|15429.3|15427.3|15426.1|15424.1|559
1630095600000|2021-08-27 20:20:00|15428.7|15426.7|15431.1|15429.1|15431.8|15429.8|15428.3|15426.3|344
1630095900000|2021-08-27 20:25:00|15430.8|15428.8|15429.7|15427.7|15431.6|15429.6|15429.2|15427.2|252
1630096200000|2021-08-27 20:30:00|15429.8|15427.8|15427.8|15425.8|15431.1|15429.1|15427.3|15425.3|354
1630096500000|2021-08-27 20:35:00|15427.7|15425.7|15429.3|15427.3|15429.3|15427.3|15427.1|15425.1|237
1630096800000|2021-08-27 20:40:00|15429.2|15427.2|15429.6|15427.6|15430.2|15428.2|15427.8|15425.8|213
1630097100000|2021-08-27 20:45:00|15429.4|15427.4|15425.2|15423.2|15430.7|15428.7|15425.2|15423.2|441
1630097400000|2021-08-27 20:50:00|15425.1|15423.1|15428.1|15426.1|15428.6|15426.6|15424.9|15422.9|189
1630097700000|2021-08-27 20:55:00|15427.9|15425.9|15433.2|15428.2|15433.2|15430.3|15426.4|15424.4|374
1630098000000|2021-08-27 21:00:00|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|0
1630274400000|2021-08-29 22:00:00|15434.8|15432.8|15433.1|15431.1|15436.8|15434.8|15429.7|15427.7|526
1630274700000|2021-08-29 22:05:00|15433.4|15431.4|15438.6|15436.6|15439.9|15437.9|15432.1|15430.1|343
1630275000000|2021-08-29 22:10:00|15438.7|15436.7|15444.7|15442.7|15444.7|15442.7|15438.4|15436.4|414
1630275300000|2021-08-29 22:15:00|15444.6|15442.6|15440.7|15438.7|15446.1|15444.1|15440.7|15438.7|238
1630275600000|2021-08-29 22:20:00|15440.6|15438.6|15441.6|15439.6|15441.6|15439.6|15439.4|15437.4|158
1630275900000|2021-08-29 22:25:00|15441.4|15439.4|15442.3|15440.3|15442.9|15440.9|15440.7|15438.7|166
1630276200000|2021-08-29 22:30:00|15442.4|15440.4|15442.8|15440.8|15443.7|15441.7|15441.2|15439.2|145
1630276500000|2021-08-29 22:35:00|15442.9|15440.9|15441.6|15439.6|15444.4|15442.4|15441.2|15439.2|162
1630276800000|2021-08-29 22:40:00|15441.4|15439.4|15443.8|15441.8|15444.2|15442.2|15439.6|15437.6|312
1630277100000|2021-08-29 22:45:00|15443.9|15441.9|15442.6|15440.6|15444.9|15442.9|15442.4|15440.4|283
1630277400000|2021-08-29 22:50:00|15442.4|15440.4|15441.6|15439.6|15443.2|15441.2|15441.3|15439.3|66
1630277700000|2021-08-29 22:55:00|15441.7|15439.7|15442.6|15440.6|15443.1|15441.1|15440.7|15438.7|103
1630278000000|2021-08-29 23:00:00|15442.4|15440.4|15441.1|15439.1|15443.2|15441.2|15440.6|15438.6|124
1630278300000|2021-08-29 23:05:00|15440.9|15438.9|15440.8|15438.8|15441.9|15439.9|15439.4|15437.4|96
1630278600000|2021-08-29 23:10:00|15440.7|15438.7|15440.1|15438.1|15442.3|15440.3|15439.9|15437.9|139
1630278900000|2021-08-29 23:15:00|15440.2|15438.2|15441.6|15439.6|15441.6|15439.6|15440.1|15438.1|49
1630279200000|2021-08-29 23:20:00|15441.3|15439.3|15444.3|15442.3|15444.6|15442.6|15441.1|15439.1|136
1630279500000|2021-08-29 23:25:00|15444.2|15442.2|15441.7|15439.7|15444.7|15442.7|15441.4|15439.4|88
1630279800000|2021-08-29 23:30:00|15441.8|15439.8|15443.6|15441.6|15445.7|15443.7|15441.8|15439.8|208
1630280100000|2021-08-29 23:35:00|15443.7|15441.7|15451.8|15449.8|15454.9|15452.9|15443.4|15441.4|946
1630280400000|2021-08-29 23:40:00|15451.9|15449.9|15458.3|15456.3|15459.3|15457.3|15451.4|15449.4|559
1630280700000|2021-08-29 23:45:00|15458.1|15456.1|15454.8|15452.8|15458.1|15456.1|15454.1|15452.1|291
1630281000000|2021-08-29 23:50:00|15454.9|15452.9|15455.6|15453.6|15456.4|15454.4|15453.8|15451.8|254
1630281300000|2021-08-29 23:55:00|15455.2|15453.2|15456.3|15454.3|15458.7|15456.7|15455.1|15453.1|281
1630281600000|2021-08-30 00:00:00|15456.2|15454.2|15450.8|15448.8|15459.6|15457.6|15450.7|15448.7|597
1630281900000|2021-08-30 00:05:00|15450.7|15448.7|15449.6|15447.6|15451.9|15449.9|15447.9|15445.9|366
1630282200000|2021-08-30 00:10:00|15449.4|15447.4|15445.3|15443.3|15451.3|15449.3|15444.3|15442.3|561
1630282500000|2021-08-30 00:15:00|15445.4|15443.4|15444.3|15442.3|15445.6|15443.6|15441.9|15439.9|441
1630282800000|2021-08-30 00:20:00|15444.4|15442.4|15440.9|15438.9|15444.4|15442.4|15438.6|15436.6|493
1630283100000|2021-08-30 00:25:00|15441.2|15439.2|15441.1|15439.1|15442.1|15440.1|15438.9|15436.9|267
1630283400000|2021-08-30 00:30:00|15440.9|15438.9|15435.1|15433.1|15441.1|15439.1|15434.7|15432.7|499
1630283700000|2021-08-30 00:35:00|15434.8|15432.8|15434.8|15432.8|15436.2|15434.2|15431.9|15429.9|405
1630284000000|2021-08-30 00:40:00|15434.7|15432.7|15435.6|15433.6|15436.7|15434.7|15434.1|15432.1|266
1630284300000|2021-08-30 00:45:00|15435.4|15433.4|15436.1|15434.1|15436.4|15434.4|15434.2|15432.2|229
1630284600000|2021-08-30 00:50:00|15435.9|15433.9|15432.8|15430.8|15435.9|15433.9|15431.6|15429.6|312
1630284900000|2021-08-30 00:55:00|15432.7|15430.7|15432.3|15430.3|15434.9|15432.9|15431.3|15429.3|237
1630285200000|2021-08-30 01:00:00|15432.7|15430.7|15432.3|15430.3|15434.2|15432.2|15430.7|15428.7|260
1630285500000|2021-08-30 01:05:00|15432.2|15430.2|15434.1|15432.1|15435.1|15433.1|15430.6|15428.6|258
1630285800000|2021-08-30 01:10:00|15433.9|15431.9|15434.1|15432.1|15436.2|15434.2|15433.7|15431.7|264
1630286100000|2021-08-30 01:15:00|15434.2|15432.2|15436.1|15434.1|15437.7|15435.7|15428.1|15426.1|752
1630286400000|2021-08-30 01:20:00|15436.2|15434.2|15434.4|15432.4|15436.6|15434.6|15434.2|15432.2|213
1630286700000|2021-08-30 01:25:00|15434.6|15432.6|15437.1|15435.1|15438.1|15436.1|15433.9|15431.9|194
1630287000000|2021-08-30 01:30:00|15436.9|15434.9|15434.4|15432.4|15439.4|15437.4|15433.3|15431.3|386
1630287300000|2021-08-30 01:35:00|15434.1|15432.1|15426.8|15424.8|15434.4|15432.4|15426.6|15424.6|471
1630287600000|2021-08-30 01:40:00|15426.7|15424.7|15427.3|15425.3|15428.6|15426.6|15423.9|15421.9|675
1630287900000|2021-08-30 01:45:00|15427.4|15425.4|15427.9|15425.9|15430.1|15428.1|15426.7|15424.7|261
1630288200000|2021-08-30 01:50:00|15428.1|15426.1|15430.4|15428.4|15432.4|15430.4|15427.4|15425.4|583
1630288500000|2021-08-30 01:55:00|15430.6|15428.6|15432.8|15430.8|15432.8|15430.8|15429.8|15427.8|220
1630288800000|2021-08-30 02:00:00|15432.9|15430.9|15433.6|15431.6|15435.4|15433.4|15432.1|15430.1|440
1630289100000|2021-08-30 02:05:00|15433.7|15431.7|15432.3|15430.3|15434.6|15432.6|15430.4|15428.4|218
1630289400000|2021-08-30 02:10:00|15432.2|15430.2|15433.7|15431.7|15434.2|15432.2|15431.3|15429.3|240
1630289700000|2021-08-30 02:15:00|15433.8|15431.8|15439.4|15437.4|15439.4|15437.4|15433.7|15431.7|506
1630290000000|2021-08-30 02:20:00|15439.6|15437.6|15439.1|15437.1|15441.2|15439.2|15438.1|15436.1|422
1630290300000|2021-08-30 02:25:00|15439.2|15437.2|15437.8|15435.8|15439.3|15437.3|15436.9|15434.9|125
1630290600000|2021-08-30 02:30:00|15437.7|15435.7|15436.1|15434.1|15437.8|15435.8|15435.3|15433.3|223
1630290900000|2021-08-30 02:35:00|15436.2|15434.2|15437.1|15435.1|15437.8|15435.8|15435.8|15433.8|152
1630291200000|2021-08-30 02:40:00|15437.2|15435.2|15435.1|15433.1|15437.8|15435.8|15434.4|15432.4|152
1630291500000|2021-08-30 02:45:00|15434.9|15432.9|15435.6|15433.6|15435.7|15433.7|15434.2|15432.2|106
1630291800000|2021-08-30 02:50:00|15435.7|15433.7|15435.1|15433.1|15436.4|15434.4|15434.7|15432.7|146
1630292100000|2021-08-30 02:55:00|15434.9|15432.9|15437.2|15435.2|15438.8|15436.8|15433.9|15431.9|386
1630292400000|2021-08-30 03:00:00|15437.3|15435.3|15436.6|15434.6|15437.9|15435.9|15435.3|15433.3|156
1630292700000|2021-08-30 03:05:00|15436.7|15434.7|15436.3|15434.3|15438.3|15436.3|15435.9|15433.9|119
1630293000000|2021-08-30 03:10:00|15436.6|15434.6|15437.8|15435.8|15438.1|15436.1|15436.3|15434.3|73
1630293300000|2021-08-30 03:15:00|15437.9|15435.9|15438.1|15436.1|15439.1|15437.1|15436.8|15434.8|129
1630293600000|2021-08-30 03:20:00|15438.2|15436.2|15438.3|15436.3|15438.7|15436.7|15436.3|15434.3|109
1630293900000|2021-08-30 03:25:00|15438.4|15436.4|15439.7|15437.7|15440.9|15438.9|15437.9|15435.9|182
1630294200000|2021-08-30 03:30:00|15439.8|15437.8|15438.1|15436.1|15440.1|15438.1|15437.3|15435.3|179
1630294500000|2021-08-30 03:35:00|15438.2|15436.2|15440.4|15438.4|15441.4|15439.4|15438.1|15436.1|152
1630294800000|2021-08-30 03:40:00|15440.6|15438.6|15440.6|15438.6|15440.9|15438.9|15438.9|15436.9|71
1630295100000|2021-08-30 03:45:00|15440.7|15438.7|15439.8|15437.8|15440.9|15438.9|15438.2|15436.2|145
1630295400000|2021-08-30 03:50:00|15439.9|15437.9|15443.2|15441.2|15445.2|15443.2|15439.8|15437.8|398
1630295700000|2021-08-30 03:55:00|15443.3|15441.3|15444.1|15442.1|15445.6|15443.6|15442.6|15440.6|165
1630296000000|2021-08-30 04:00:00|15444.2|15442.2|15442.6|15440.6|15444.3|15442.3|15441.9|15439.9|136
1630296300000|2021-08-30 04:05:00|15442.7|15440.7|15444.1|15442.1|15444.7|15442.7|15442.6|15440.6|97
1630296600000|2021-08-30 04:10:00|15444.2|15442.2|15443.8|15441.8|15444.4|15442.4|15442.9|15440.9|52
1630296900000|2021-08-30 04:15:00|15443.7|15441.7|15442.9|15440.9|15444.4|15442.4|15442.4|15440.4|91
1630297200000|2021-08-30 04:20:00|15442.8|15440.8|15442.8|15440.8|15443.3|15441.3|15442.1|15440.1|75
1630297500000|2021-08-30 04:25:00|15442.7|15440.7|15441.8|15439.8|15442.8|15440.8|15441.6|15439.6|87
1630297800000|2021-08-30 04:30:00|15441.9|15439.9|15442.3|15440.3|15444.3|15442.3|15441.8|15439.8|105
1630298100000|2021-08-30 04:35:00|15442.2|15440.2|15440.4|15438.4|15442.8|15440.8|15439.9|15437.9|151
1630298400000|2021-08-30 04:40:00|15440.6|15438.6|15441.3|15439.3|15441.6|15439.6|15439.7|15437.7|61
1630298700000|2021-08-30 04:45:00|15441.2|15439.2|15439.1|15437.1|15441.2|15439.2|15439.1|15437.1|103
1630299000000|2021-08-30 04:50:00|15438.9|15436.9|15440.1|15438.1|15440.1|15438.1|15438.9|15436.9|42
1630299300000|2021-08-30 04:55:00|15439.9|15437.9|15438.3|15436.3|15440.7|15438.7|15436.4|15434.4|208
1630299600000|2021-08-30 05:00:00|15438.4|15436.4|15439.3|15437.3|15440.1|15438.1|15437.9|15435.9|133
1630299900000|2021-08-30 05:05:00|15439.2|15437.2|15438.8|15436.8|15440.9|15438.9|15436.4|15434.4|189
1630300200000|2021-08-30 05:10:00|15438.9|15436.9|15437.7|15435.7|15439.9|15437.9|15435.9|15433.9|98
1630300500000|2021-08-30 05:15:00|15437.8|15435.8|15440.8|15438.8|15441.7|15439.7|15437.2|15435.2|154
1630300800000|2021-08-30 05:20:00|15440.9|15438.9|15443.3|15441.3|15443.4|15441.4|15439.9|15437.9|198
1630301100000|2021-08-30 05:25:00|15443.8|15441.8|15446.4|15444.4|15447.4|15445.4|15442.6|15440.6|341
1630301400000|2021-08-30 05:30:00|15446.7|15444.7|15448.2|15446.2|15448.2|15446.2|15444.7|15442.7|235
1630301700000|2021-08-30 05:35:00|15448.1|15446.1|15445.8|15443.8|15448.2|15446.2|15445.4|15443.4|115
1630302000000|2021-08-30 05:40:00|15445.9|15443.9|15445.8|15443.8|15446.7|15444.7|15445.1|15443.1|122
1630302300000|2021-08-30 05:45:00|15445.7|15443.7|15444.3|15442.3|15446.1|15444.1|15443.9|15441.9|165
1630302600000|2021-08-30 05:50:00|15444.6|15442.6|15443.7|15441.7|15444.6|15442.6|15441.6|15439.6|192
1630302900000|2021-08-30 05:55:00|15443.8|15441.8|15441.9|15439.9|15444.3|15442.3|15441.8|15439.8|66
1630303200000|2021-08-30 06:00:00|15442.1|15440.1|15441.3|15439.3|15443.9|15441.9|15440.7|15438.7|212
1630303500000|2021-08-30 06:05:00|15441.2|15439.2|15438.4|15436.4|15441.3|15439.3|15436.2|15434.2|420
1630303800000|2021-08-30 06:10:00|15438.6|15436.6|15438.7|15436.7|15440.8|15438.8|15437.1|15435.1|210
1630304100000|2021-08-30 06:15:00|15439.1|15437.1|15438.4|15436.4|15440.7|15438.7|15437.4|15435.4|159
1630304400000|2021-08-30 06:20:00|15438.3|15436.3|15438.9|15436.9|15440.3|15438.3|15438.1|15436.1|131
1630304700000|2021-08-30 06:25:00|15438.8|15436.8|15439.8|15437.8|15440.3|15438.3|15438.3|15436.3|152
1630305000000|2021-08-30 06:30:00|15439.9|15437.9|15441.3|15439.3|15442.6|15440.6|15439.9|15437.9|176
1630305300000|2021-08-30 06:35:00|15441.6|15439.6|15439.6|15437.6|15441.6|15439.6|15438.3|15436.3|102
1630305600000|2021-08-30 06:40:00|15439.7|15437.7|15439.1|15437.1|15440.7|15438.7|15437.8|15435.8|157
1630305900000|2021-08-30 06:45:00|15439.2|15437.2|15441.3|15439.3|15441.7|15439.7|15438.3|15436.3|140
1630306200000|2021-08-30 06:50:00|15441.2|15439.2|15440.9|15438.9|15441.6|15439.6|15439.3|15437.3|117
1630306500000|2021-08-30 06:55:00|15441.1|15439.1|15440.6|15438.6|15441.8|15439.8|15439.4|15437.4|215
1630306800000|2021-08-30 07:00:00|15440.4|15438.4|15444.8|15442.8|15445.4|15443.4|15440.1|15438.1|736
1630307100000|2021-08-30 07:05:00|15444.7|15442.7|15442.6|15440.6|15449.9|15447.9|15442.2|15440.2|637
1630307400000|2021-08-30 07:10:00|15442.4|15440.4|15441.9|15439.9|15442.6|15440.6|15438.9|15436.9|414
1630307700000|2021-08-30 07:15:00|15441.7|15439.7|15442.6|15440.6|15443.3|15441.3|15439.2|15437.2|586
1630308000000|2021-08-30 07:20:00|15442.4|15440.4|15444.3|15442.3|15446.1|15444.1|15440.6|15438.6|553
1630308300000|2021-08-30 07:25:00|15444.6|15442.6|15438.9|15436.9|15445.7|15443.7|15438.7|15436.7|460
1630308600000|2021-08-30 07:30:00|15439.1|15437.1|15437.9|15435.9|15440.8|15438.8|15436.7|15434.7|367
1630308900000|2021-08-30 07:35:00|15437.8|15435.8|15438.3|15436.3|15438.6|15436.6|15436.2|15434.2|239
1630309200000|2021-08-30 07:40:00|15438.4|15436.4|15441.1|15439.1|15441.3|15439.3|15434.9|15432.9|406
1630309500000|2021-08-30 07:45:00|15441.2|15439.2|15444.2|15442.2|15444.4|15442.4|15440.1|15438.1|292
1630309800000|2021-08-30 07:50:00|15444.3|15442.3|15446.1|15444.1|15446.6|15444.6|15443.3|15441.3|348
1630310100000|2021-08-30 07:55:00|15445.8|15443.8|15446.3|15444.3|15447.4|15445.4|15443.8|15441.8|315
1630310400000|2021-08-30 08:00:00|15446.2|15444.2|15447.8|15445.8|15449.9|15447.9|15445.6|15443.6|805
1630310700000|2021-08-30 08:05:00|15447.9|15445.9|15453.1|15451.1|15453.2|15451.2|15447.3|15445.3|494
1630311000000|2021-08-30 08:10:00|15452.9|15450.9|15448.1|15446.1|15452.9|15450.9|15446.9|15444.9|326
1630311300000|2021-08-30 08:15:00|15447.9|15445.9|15453.3|15451.3|15454.7|15452.7|15447.4|15445.4|626
1630311600000|2021-08-30 08:20:00|15453.2|15451.2|15452.1|15450.1|15453.7|15451.7|15451.2|15449.2|252
1630311900000|2021-08-30 08:25:00|15452.2|15450.2|15454.2|15452.2|15454.7|15452.7|15451.6|15449.6|292
1630312200000|2021-08-30 08:30:00|15453.8|15451.8|15451.3|15449.3|15453.9|15451.9|15449.7|15447.7|253
1630312500000|2021-08-30 08:35:00|15451.4|15449.4|15450.3|15448.3|15453.3|15451.3|15449.7|15447.7|372
1630312800000|2021-08-30 08:40:00|15450.1|15448.1|15448.8|15446.8|15451.1|15449.1|15448.4|15446.4|225
1630313100000|2021-08-30 08:45:00|15448.7|15446.7|15447.3|15445.3|15448.9|15446.9|15446.9|15444.9|203
1630313400000|2021-08-30 08:50:00|15447.4|15445.4|15449.6|15447.6|15449.8|15447.8|15446.8|15444.8|217
1630313700000|2021-08-30 08:55:00|15449.4|15447.4|15453.1|15451.1|15453.2|15451.2|15449.4|15447.4|168
1630314000000|2021-08-30 09:00:00|15453.2|15451.2|15452.1|15450.1|15453.7|15451.7|15451.1|15449.1|250
1630314300000|2021-08-30 09:05:00|15451.9|15449.9|15452.3|15450.3|15452.8|15450.8|15450.4|15448.4|243
1630314600000|2021-08-30 09:10:00|15452.2|15450.2|15454.6|15452.6|15454.7|15452.7|15451.1|15449.1|294
1630314900000|2021-08-30 09:15:00|15454.7|15452.7|15453.1|15451.1|15455.7|15453.7|15453.1|15451.1|256
1630315200000|2021-08-30 09:20:00|15452.9|15450.9|15453.3|15451.3|15454.2|15452.2|15451.7|15449.7|204
1630315500000|2021-08-30 09:25:00|15453.4|15451.4|15451.6|15449.6|15453.4|15451.4|15451.4|15449.4|94
1630315800000|2021-08-30 09:30:00|15451.7|15449.7|15450.9|15448.9|15451.7|15449.7|15448.4|15446.4|161
1630316100000|2021-08-30 09:35:00|15450.8|15448.8|15449.2|15447.2|15451.1|15449.1|15448.3|15446.3|124
1630316400000|2021-08-30 09:40:00|15448.8|15446.8|15450.8|15448.8|15452.3|15450.3|15448.1|15446.1|265
1630316700000|2021-08-30 09:45:00|15450.9|15448.9|15449.7|15447.7|15451.2|15449.2|15447.7|15445.7|225
1630317000000|2021-08-30 09:50:00|15449.6|15447.6|15450.6|15448.6|15450.7|15448.7|15448.3|15446.3|123
1630317300000|2021-08-30 09:55:00|15450.7|15448.7|15451.2|15449.2|15451.7|15449.7|15449.7|15447.7|66
1630317600000|2021-08-30 10:00:00|15451.3|15449.3|15451.9|15449.9|15453.1|15451.1|15450.6|15448.6|187
1630317900000|2021-08-30 10:05:00|15452.1|15450.1|15450.1|15448.1|15452.2|15450.2|15449.3|15447.3|151
1630318200000|2021-08-30 10:10:00|15449.9|15447.9|15449.7|15447.7|15451.7|15449.7|15449.6|15447.6|125
1630318500000|2021-08-30 10:15:00|15449.6|15447.6|15452.7|15450.7|15452.8|15450.8|15449.1|15447.1|260
1630318800000|2021-08-30 10:20:00|15453.1|15451.1|15456.6|15454.6|15457.4|15455.4|15452.9|15450.9|509
1630319100000|2021-08-30 10:25:00|15456.7|15454.7|15457.6|15455.6|15458.6|15456.6|15454.6|15452.6|315
1630319400000|2021-08-30 10:30:00|15457.4|15455.4|15455.9|15453.9|15458.6|15456.6|15455.3|15453.3|223
1630319700000|2021-08-30 10:35:00|15455.8|15453.8|15456.8|15454.8|15457.3|15455.3|15454.9|15452.9|159
1630320000000|2021-08-30 10:40:00|15456.7|15454.7|15458.3|15456.3|15458.7|15456.7|15454.4|15452.4|300
1630320300000|2021-08-30 10:45:00|15458.2|15456.2|15452.7|15450.7|15458.4|15456.4|15452.6|15450.6|388
1630320600000|2021-08-30 10:50:00|15452.6|15450.6|15451.8|15449.8|15453.1|15451.1|15451.4|15449.4|228
1630320900000|2021-08-30 10:55:00|15451.9|15449.9|15451.2|15449.2|15452.1|15450.1|15449.4|15447.4|287
1630321200000|2021-08-30 11:00:00|15450.9|15448.9|15449.8|15447.8|15451.4|15449.4|15446.7|15444.7|563
1630321500000|2021-08-30 11:05:00|15449.9|15447.9|15447.8|15445.8|15450.1|15448.1|15447.1|15445.1|182
1630321800000|2021-08-30 11:10:00|15447.9|15445.9|15448.8|15446.8|15449.4|15447.4|15446.9|15444.9|176
1630322100000|2021-08-30 11:15:00|15448.7|15446.7|15449.8|15447.8|15450.9|15448.9|15448.6|15446.6|131
1630322400000|2021-08-30 11:20:00|15449.7|15447.7|15447.1|15445.1|15451.4|15449.4|15446.3|15444.3|216
1630322700000|2021-08-30 11:25:00|15447.2|15445.2|15448.1|15446.1|15448.6|15446.6|15446.6|15444.6|131
1630323000000|2021-08-30 11:30:00|15447.9|15445.9|15446.6|15444.6|15448.2|15446.2|15445.4|15443.4|267
1630323300000|2021-08-30 11:35:00|15446.7|15444.7|15444.3|15442.3|15446.7|15444.7|15444.2|15442.2|257
1630323600000|2021-08-30 11:40:00|15444.2|15442.2|15446.1|15444.1|15446.6|15444.6|15443.6|15441.6|307
1630323900000|2021-08-30 11:45:00|15445.9|15443.9|15446.3|15444.3|15447.4|15445.4|15445.6|15443.6|224
1630324200000|2021-08-30 11:50:00|15446.4|15444.4|15447.1|15445.1|15447.2|15445.2|15445.3|15443.3|141
1630324500000|2021-08-30 11:55:00|15446.9|15444.9|15448.3|15446.3|15448.8|15446.8|15446.9|15444.9|252
1630324800000|2021-08-30 12:00:00|15448.1|15446.1|15451.2|15449.2|15452.7|15450.7|15446.7|15444.7|920
1630325100000|2021-08-30 12:05:00|15451.3|15449.3|15451.2|15449.2|15452.7|15450.7|15449.3|15447.3|447
1630325400000|2021-08-30 12:10:00|15450.9|15448.9|15446.7|15444.7|15451.9|15449.9|15446.4|15444.4|695
1630325700000|2021-08-30 12:15:00|15447.1|15445.1|15445.6|15443.6|15447.4|15445.4|15443.7|15441.7|450
1630326000000|2021-08-30 12:20:00|15445.7|15443.7|15446.6|15444.6|15446.9|15444.9|15443.3|15441.3|493
1630326300000|2021-08-30 12:25:00|15446.4|15444.4|15445.6|15443.6|15447.3|15445.3|15444.8|15442.8|314
1630326600000|2021-08-30 12:30:00|15445.7|15443.7|15445.3|15443.3|15447.1|15445.1|15444.1|15442.1|371
1630326900000|2021-08-30 12:35:00|15445.4|15443.4|15445.1|15443.1|15445.8|15443.8|15441.4|15439.4|671
1630327200000|2021-08-30 12:40:00|15444.9|15442.9|15446.6|15444.6|15446.8|15444.8|15443.4|15441.4|437
1630327500000|2021-08-30 12:45:00|15446.7|15444.7|15452.1|15450.1|15452.2|15450.2|15446.3|15444.3|679
1630327800000|2021-08-30 12:50:00|15452.2|15450.2|15454.1|15452.1|15454.4|15452.4|15451.9|15449.9|741
1630328100000|2021-08-30 12:55:00|15453.9|15451.9|15453.3|15451.3|15455.4|15453.4|15451.9|15449.9|751
1630328400000|2021-08-30 13:00:00|15453.2|15451.2|15453.1|15451.1|15454.2|15452.2|15450.4|15448.4|565
1630328700000|2021-08-30 13:05:00|15453.2|15451.2|15451.2|15449.2|15453.9|15451.9|15450.9|15448.9|580
1630329000000|2021-08-30 13:10:00|15451.3|15449.3|15450.9|15448.9|15451.7|15449.7|15449.1|15447.1|535
1630329300000|2021-08-30 13:15:00|15450.8|15448.8|15451.7|15449.7|15453.2|15451.2|15449.7|15447.7|475
1630329600000|2021-08-30 13:20:00|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15448.7|15446.7|562
1630329900000|2021-08-30 13:25:00|15453.6|15451.6|15459.7|15457.7|15462.8|15460.8|15453.6|15451.6|2718
1630330200000|2021-08-30 13:30:00|15459.2|15458.2|15487.6|15486.6|15496.1|15495.1|15458.7|15457.7|16868
1630330500000|2021-08-30 13:35:00|15487.4|15486.4|15513.7|15512.7|15519.6|15518.6|15487.4|15486.4|12524
1630330800000|2021-08-30 13:40:00|15513.9|15512.9|15508.1|15507.1|15516.6|15515.6|15498.8|15497.8|10063
1630331100000|2021-08-30 13:45:00|15507.7|15506.7|15513.9|15512.9|15517.4|15516.4|15495.6|15494.6|8811
1630331400000|2021-08-30 13:50:00|15514.1|15513.1|15522.6|15521.6|15526.4|15525.4|15509.4|15508.4|7902
1630331700000|2021-08-30 13:55:00|15522.7|15521.7|15532.3|15531.3|15533.2|15532.2|15520.4|15519.4|5825
1630332000000|2021-08-30 14:00:00|15532.4|15531.4|15548.2|15547.2|15553.6|15552.6|15522.9|15521.9|9927
1630332300000|2021-08-30 14:05:00|15548.3|15547.3|15549.4|15548.4|15557.2|15556.2|15546.2|15545.2|6562
1630332600000|2021-08-30 14:10:00|15551.4|15550.4|15546.5|15545.5|15555.6|15554.6|15542.9|15541.9|6094
1630332900000|2021-08-30 14:15:00|15546.6|15545.6|15550.4|15549.4|15556.9|15555.9|15545.4|15544.4|6370
1630333200000|2021-08-30 14:20:00|15550.5|15549.5|15572.2|15571.2|15574.6|15573.6|15549.7|15548.7|8660
1630333500000|2021-08-30 14:25:00|15572.1|15571.1|15574.7|15573.7|15578.4|15577.4|15569.4|15568.4|5934
1630333800000|2021-08-30 14:30:00|15574.9|15573.9|15587|15586|15591|15590|15574.2|15573.2|7548
1630334100000|2021-08-30 14:35:00|15587.1|15586.1|15589|15588|15592.7|15591.7|15580.4|15579.4|6943
1630334400000|2021-08-30 14:40:00|15589.1|15588.1|15579.6|15578.6|15591.1|15590.1|15577.9|15576.9|5420
1630334700000|2021-08-30 14:45:00|15579.5|15578.5|15583.2|15582.2|15590.4|15589.4|15573.9|15572.9|6640
1630335000000|2021-08-30 14:50:00|15583.1|15582.1|15581.4|15580.4|15587.4|15586.4|15579|15578|4612
1630335300000|2021-08-30 14:55:00|15581.2|15580.2|15589.2|15588.2|15589.4|15588.4|15574.4|15573.4|4857
1630335600000|2021-08-30 15:00:00|15589.1|15588.1|15583|15582|15592|15591|15581.4|15580.4|4293
1630335900000|2021-08-30 15:05:00|15582.9|15581.9|15582.6|15581.6|15590.7|15589.7|15581.1|15580.1|4130
1630336200000|2021-08-30 15:10:00|15582.5|15581.5|15587.1|15586.1|15588.1|15587.1|15582.1|15581.1|2693
1630336500000|2021-08-30 15:15:00|15587.4|15586.4|15565.1|15564.1|15590.1|15589.1|15565.1|15564.1|6523
1630336800000|2021-08-30 15:20:00|15565.2|15564.2|15569.4|15568.4|15575.4|15574.4|15565.2|15564.2|4030
1630337100000|2021-08-30 15:25:00|15569.6|15568.6|15573.4|15572.4|15575.4|15574.4|15567.9|15566.9|3041
1630337400000|2021-08-30 15:30:00|15573.7|15572.7|15583.4|15582.4|15584.1|15583.1|15571.9|15570.9|3589
1630337700000|2021-08-30 15:35:00|15583.9|15582.9|15582.9|15581.9|15586.4|15585.4|15580.5|15579.5|3318
1630338000000|2021-08-30 15:40:00|15583.4|15582.4|15589.6|15588.6|15590.5|15589.5|15575|15574|4510
1630338300000|2021-08-30 15:45:00|15589.7|15588.7|15598.1|15597.1|15602.6|15601.6|15585.9|15584.9|6466
1630338600000|2021-08-30 15:50:00|15598.4|15597.4|15598.7|15597.7|15599.1|15598.1|15594.9|15593.9|2897
1630338900000|2021-08-30 15:55:00|15598.6|15597.6|15597.4|15596.4|15600.6|15599.6|15595.7|15594.7|2929
1630339200000|2021-08-30 16:00:00|15597.2|15596.2|15586.7|15585.7|15599.6|15598.6|15577.9|15576.9|5469
1630339500000|2021-08-30 16:05:00|15586.6|15585.6|15578.2|15577.2|15588.4|15587.4|15571.9|15570.9|5198
1630339800000|2021-08-30 16:10:00|15578.1|15577.1|15579.2|15578.2|15585.7|15584.7|15576.6|15575.6|3616
1630340100000|2021-08-30 16:15:00|15579.1|15578.1|15572.9|15571.9|15581.9|15580.9|15572.1|15571.1|2576
1630340400000|2021-08-30 16:20:00|15573|15572|15576.7|15575.7|15581|15580|15572.1|15571.1|3516
1630340700000|2021-08-30 16:25:00|15576.6|15575.6|15578.4|15577.4|15580.1|15579.1|15572.9|15571.9|2317
1630341000000|2021-08-30 16:30:00|15578.9|15577.9|15582.9|15581.9|15583.1|15582.1|15573.4|15572.4|2399
1630341300000|2021-08-30 16:35:00|15582.7|15581.7|15587.9|15586.9|15589.1|15588.1|15581.4|15580.4|2743
1630341600000|2021-08-30 16:40:00|15588.5|15587.5|15584.2|15583.2|15589.2|15588.2|15582.7|15581.7|2592
1630341900000|2021-08-30 16:45:00|15584.4|15583.4|15581.7|15580.7|15585.1|15584.1|15580.5|15579.5|1994
1630342200000|2021-08-30 16:50:00|15581.9|15580.9|15588.6|15587.6|15589.4|15588.4|15578.5|15577.5|2720
1630342500000|2021-08-30 16:55:00|15588.7|15587.7|15592|15591|15592.5|15591.5|15587.7|15586.7|2861
1630342800000|2021-08-30 17:00:00|15592.1|15591.1|15589.6|15588.6|15592.6|15591.6|15587.2|15586.2|2299
1630343100000|2021-08-30 17:05:00|15589.7|15588.7|15599.5|15598.5|15599.7|15598.7|15587.6|15586.6|2944
1630343400000|2021-08-30 17:10:00|15599.4|15598.4|15597.7|15596.7|15600.4|15599.4|15595.7|15594.7|1941
1630343700000|2021-08-30 17:15:00|15597.6|15596.6|15598.7|15597.7|15601.7|15600.7|15594.5|15593.5|2299
1630344000000|2021-08-30 17:20:00|15599|15598|15601.5|15600.5|15602.2|15601.2|15598.6|15597.6|2614
1630344300000|2021-08-30 17:25:00|15601.6|15600.6|15601.9|15600.9|15604.1|15603.1|15600.2|15599.2|2784
1630344600000|2021-08-30 17:30:00|15602|15601|15605.9|15604.9|15607.7|15606.7|15599|15598|3958
1630344900000|2021-08-30 17:35:00|15606|15605|15605.9|15604.9|15611|15610|15602.7|15601.7|3261
1630345200000|2021-08-30 17:40:00|15605.7|15604.7|15607.1|15606.1|15607.6|15606.6|15604|15603|1627
1630345500000|2021-08-30 17:45:00|15607.2|15606.2|15613.2|15612.2|15613.7|15612.7|15606.6|15605.6|2608
1630345800000|2021-08-30 17:50:00|15613.5|15612.5|15614.2|15613.2|15615.7|15614.7|15611.5|15610.5|2476
1630346100000|2021-08-30 17:55:00|15614.1|15613.1|15618.5|15617.5|15618.7|15617.7|15613.1|15612.1|2221
1630346400000|2021-08-30 18:00:00|15618.4|15617.4|15616.2|15615.2|15618.7|15617.7|15613|15612|2790
1630346700000|2021-08-30 18:05:00|15616|15615|15611.5|15610.5|15618.7|15617.7|15610.7|15609.7|2472
1630347000000|2021-08-30 18:10:00|15611.7|15610.7|15612.7|15611.7|15614.2|15613.2|15609.7|15608.7|1935
1630347300000|2021-08-30 18:15:00|15612.6|15611.6|15616.7|15615.7|15623.2|15622.2|15612|15611|3509
1630347600000|2021-08-30 18:20:00|15617|15616|15613.6|15612.6|15617.2|15616.2|15611.5|15610.5|2083
1630347900000|2021-08-30 18:25:00|15613.7|15612.7|15614.5|15613.5|15616|15615|15611.4|15610.4|1730
1630348200000|2021-08-30 18:30:00|15614.6|15613.6|15617|15616|15619|15618|15614.6|15613.6|2226
1630348500000|2021-08-30 18:35:00|15617.1|15616.1|15613.2|15612.2|15617.2|15616.2|15613|15612|1960
1630348800000|2021-08-30 18:40:00|15613.4|15612.4|15610.7|15609.7|15616.7|15615.7|15610.2|15609.2|2211
1630349100000|2021-08-30 18:45:00|15610.5|15609.5|15616.7|15615.7|15617.7|15616.7|15609.7|15608.7|2133
1630349400000|2021-08-30 18:50:00|15616.6|15615.6|15617.5|15616.5|15618.5|15617.5|15613.6|15612.6|2963
1630349700000|2021-08-30 18:55:00|15617.4|15616.4|15623|15622|15623|15622|15616|15615|2628
1630350000000|2021-08-30 19:00:00|15622.9|15621.9|15618|15617|15622.9|15621.9|15616.2|15615.2|2641
1630350300000|2021-08-30 19:05:00|15617.9|15616.9|15620.7|15619.7|15621.1|15620.1|15616.7|15615.7|1871
1630350600000|2021-08-30 19:10:00|15620.9|15619.9|15618.4|15617.4|15621.2|15620.2|15617.9|15616.9|2061
1630350900000|2021-08-30 19:15:00|15618.2|15617.2|15616.7|15615.7|15621.2|15620.2|15616.6|15615.6|2819
1630351200000|2021-08-30 19:20:00|15615.8|15614.8|15615.4|15614.4|15619.3|15618.3|15614.1|15613.1|2879
1630351500000|2021-08-30 19:25:00|15615.6|15614.6|15615.1|15614.1|15616.3|15615.3|15611.4|15610.4|3552
1630351800000|2021-08-30 19:30:00|15615.2|15614.2|15611.3|15610.3|15615.6|15614.6|15611.2|15610.2|3870
1630352100000|2021-08-30 19:35:00|15611.4|15610.4|15613.1|15612.1|15614.1|15613.1|15610.4|15609.4|3943
1630352400000|2021-08-30 19:40:00|15613.2|15612.2|15609.4|15608.4|15614.8|15613.8|15605.1|15604.1|5786
1630352700000|2021-08-30 19:45:00|15609.3|15608.3|15619.8|15618.8|15619.8|15618.8|15607.6|15606.6|4273
1630353000000|2021-08-30 19:50:00|15619.7|15618.7|15616.6|15615.6|15620.1|15619.1|15610.3|15609.3|8779
1630353300000|2021-08-30 19:55:00|15616.7|15615.7|15604.1|15603.1|15616.7|15615.7|15598.8|15597.8|13910
1630353600000|2021-08-30 20:00:00|15603.1|15602.1|15605.9|15603.9|15609.4|15607.4|15599.6|15597.6|5519
1630353900000|2021-08-30 20:05:00|15606|15604|15605.6|15603.6|15606.7|15604.7|15603.5|15601.5|1667
1630354200000|2021-08-30 20:10:00|15605.5|15603.5|15610|15608|15612.4|15610.4|15604.7|15602.7|2019
1630354500000|2021-08-30 20:15:00|15611|15609|15610.2|15608.2|15611|15609|15608.6|15606.6|369
1630354800000|2021-08-30 20:20:00|15610.4|15608.4|15610|15608|15611.5|15609.5|15609.9|15607.9|346
1630355100000|2021-08-30 20:25:00|15609.9|15607.9|15610.9|15608.9|15611.2|15609.2|15607.9|15605.9|491
1630355400000|2021-08-30 20:30:00|15611|15609|15612.4|15610.4|15612.6|15610.6|15609.7|15607.7|468
1630355700000|2021-08-30 20:35:00|15612.1|15610.1|15613.4|15611.4|15614.9|15612.9|15611.9|15609.9|576
1630356000000|2021-08-30 20:40:00|15613.2|15611.2|15614.4|15612.4|15614.6|15612.6|15612.1|15610.1|396
1630356300000|2021-08-30 20:45:00|15614.5|15612.5|15610.1|15608.1|15615.6|15613.6|15610.1|15608.1|578
1630356600000|2021-08-30 20:50:00|15610.4|15608.4|15610.4|15608.4|15612.4|15610.4|15609.9|15607.9|284
1630356900000|2021-08-30 20:55:00|15610.5|15608.5|15613.2|15608.2|15613.4|15610.4|15609.6|15607.6|285
1630357200000|2021-08-30 21:00:00|15614.5|15609.5|15611.5|15606.5|15614.5|15609.5|15611.4|15606.4|0
1630357500000|2021-08-30 21:05:00|15611.2|15606.2|15611.5|15606.5|15612.3|15607.3|15610.8|15605.8|0
1630357800000|2021-08-30 21:10:00|15611.8|15606.8|15610.7|15605.7|15611.9|15606.9|15610.1|15605.1|0
1630358100000|2021-08-30 21:15:00|15610.8|15605.8|15610.7|15605.7|15611.7|15606.7|15610|15605|0
1630358400000|2021-08-30 21:20:00|15610.8|15605.8|15610.1|15605.1|15610.9|15605.9|15610.1|15605.1|0
1630358700000|2021-08-30 21:25:00|15610.2|15605.2|15609.5|15604.5|15610.4|15605.4|15609.5|15604.5|0
1630359000000|2021-08-30 21:30:00|15610.4|15605.4|15609.6|15604.6|15610.4|15605.4|15609.6|15604.6|0
1630359300000|2021-08-30 21:35:00|15609.8|15604.8|15610.9|15605.9|15610.9|15605.9|15609.8|15604.8|0
1630359600000|2021-08-30 21:40:00|15611|15606|15611.5|15606.5|15611.9|15606.9|15610.6|15605.6|0
1630359900000|2021-08-30 21:45:00|15611.6|15606.6|15611.1|15606.1|15612.4|15607.4|15611|15606|0
1630360200000|2021-08-30 21:50:00|15611.3|15606.3|15611.8|15606.8|15613|15608|15611.3|15606.3|0
1630360500000|2021-08-30 21:55:00|15611.7|15606.7|15611.9|15606.9|15611.9|15606.9|15611.6|15606.6|0
1630360800000|2021-08-30 22:00:00|15612.4|15607.4|15607.9|15605.9|15612.4|15608|15606.7|15604.7|373
1630361100000|2021-08-30 22:05:00|15607.7|15605.7|15609.9|15607.9|15610|15608|15607.2|15605.2|202
1630361400000|2021-08-30 22:10:00|15610|15608|15613.7|15611.7|15615.7|15613.7|15610|15608|409
1630361700000|2021-08-30 22:15:00|15613.9|15611.9|15614.7|15612.7|15615.1|15613.1|15613.4|15611.4|153
1630362000000|2021-08-30 22:20:00|15614.9|15612.9|15614.1|15612.1|15615.2|15613.2|15613.1|15611.1|117
1630362300000|2021-08-30 22:25:00|15614.2|15612.2|15614|15612|15614.6|15612.6|15613.5|15611.5|70
1630362600000|2021-08-30 22:30:00|15613.9|15611.9|15612.4|15610.4|15613.9|15611.9|15611.9|15609.9|122
1630362900000|2021-08-30 22:35:00|15612.2|15610.2|15611.5|15609.5|15612.7|15610.7|15610.1|15608.1|155
1630363200000|2021-08-30 22:40:00|15611.4|15609.4|15611.2|15609.2|15612.1|15610.1|15611|15609|55
1630363500000|2021-08-30 22:45:00|15611.4|15609.4|15610.6|15608.6|15611.7|15609.7|15610.1|15608.1|56
1630363800000|2021-08-30 22:50:00|15610.4|15608.4|15610.7|15608.7|15610.9|15608.9|15609.7|15607.7|108
1630364100000|2021-08-30 22:55:00|15610.6|15608.6|15610.1|15608.1|15611.7|15609.7|15610|15608|112
1630364400000|2021-08-30 23:00:00|15610.4|15608.4|15609.4|15607.4|15611.2|15609.2|15609.2|15607.2|137
1630364700000|2021-08-30 23:05:00|15609.5|15607.5|15609.7|15607.7|15610.1|15608.1|15607.9|15605.9|171
1630365000000|2021-08-30 23:10:00|15609.6|15607.6|15608.5|15606.5|15610.2|15608.2|15607.1|15605.1|166
1630365300000|2021-08-30 23:15:00|15608.4|15606.4|15608.5|15606.5|15609.5|15607.5|15608.1|15606.1|66
1630365600000|2021-08-30 23:20:00|15608.6|15606.6|15607.5|15605.5|15609.4|15607.4|15606.9|15604.9|192
1630365900000|2021-08-30 23:25:00|15607.6|15605.6|15607.4|15605.4|15608.1|15606.1|15606.2|15604.2|205
1630366200000|2021-08-30 23:30:00|15607.2|15605.2|15607.4|15605.4|15607.7|15605.7|15606.2|15604.2|142
1630366500000|2021-08-30 23:35:00|15607.2|15605.2|15607.7|15605.7|15609.4|15607.4|15607|15605|177
1630366800000|2021-08-30 23:40:00|15607.6|15605.6|15604.6|15602.6|15607.9|15605.9|15604.2|15602.2|251
1630367100000|2021-08-30 23:45:00|15604.7|15602.7|15603.7|15601.7|15604.7|15602.7|15600.9|15598.9|419
1630367400000|2021-08-30 23:50:00|15603.6|15601.6|15602.5|15600.5|15603.7|15601.7|15601.4|15599.4|145
1630367700000|2021-08-30 23:55:00|15602.6|15600.6|15603|15601|15604.7|15602.7|15602.6|15600.6|208
1630368000000|2021-08-31 00:00:00|15603.1|15601.1|15599.4|15597.4|15604.9|15602.9|15598.2|15596.2|758
1630368300000|2021-08-31 00:05:00|15599.2|15597.2|15605.2|15603.2|15607.1|15605.1|15597.1|15595.1|701
1630368600000|2021-08-31 00:10:00|15605.1|15603.1|15601|15599|15605.9|15603.9|15600|15598|345
1630368900000|2021-08-31 00:15:00|15601.1|15599.1|15600.7|15598.7|15602.1|15600.1|15598|15596|328
1630369200000|2021-08-31 00:20:00|15600.9|15598.9|15599|15597|15601.5|15599.5|15598.9|15596.9|122
1630369500000|2021-08-31 00:25:00|15599.1|15597.1|15600|15598|15601.5|15599.5|15599.1|15597.1|194
1630369800000|2021-08-31 00:30:00|15599.6|15597.6|15600.5|15598.5|15600.5|15598.5|15598.2|15596.2|167
1630370100000|2021-08-31 00:35:00|15600.4|15598.4|15595.5|15593.5|15600.5|15598.5|15595.4|15593.4|319
1630370400000|2021-08-31 00:40:00|15595.6|15593.6|15596.5|15594.5|15597.1|15595.1|15595.2|15593.2|193
1630370700000|2021-08-31 00:45:00|15596.6|15594.6|15598.5|15596.5|15598.6|15596.6|15594.7|15592.7|332
1630371000000|2021-08-31 00:50:00|15598.6|15596.6|15596.6|15594.6|15598.7|15596.7|15596|15594|139
1630371300000|2021-08-31 00:55:00|15596.5|15594.5|15597.1|15595.1|15598.9|15596.9|15596.5|15594.5|128
1630371600000|2021-08-31 01:00:00|15597.4|15595.4|15600.2|15598.2|15600.6|15598.6|15596.7|15594.7|364
1630371900000|2021-08-31 01:05:00|15600.4|15598.4|15599.7|15597.7|15601.9|15599.9|15599|15597|231
1630372200000|2021-08-31 01:10:00|15599.6|15597.6|15600.2|15598.2|15600.7|15598.7|15598|15596|108
1630372500000|2021-08-31 01:15:00|15600.1|15598.1|15600.7|15598.7|15601.5|15599.5|15598.2|15596.2|235
1630372800000|2021-08-31 01:20:00|15600.9|15598.9|15601.5|15599.5|15602.5|15600.5|15600.1|15598.1|264
1630373100000|2021-08-31 01:25:00|15601.6|15599.6|15599.9|15597.9|15602.1|15600.1|15599.2|15597.2|237
1630373400000|2021-08-31 01:30:00|15600.1|15598.1|15599.7|15597.7|15601.7|15599.7|15598.1|15596.1|340
1630373700000|2021-08-31 01:35:00|15599.9|15597.9|15599.2|15597.2|15602.6|15600.6|15598.5|15596.5|394
1630374000000|2021-08-31 01:40:00|15599.4|15597.4|15598.7|15596.7|15600.5|15598.5|15597.7|15595.7|275
1630374300000|2021-08-31 01:45:00|15598.6|15596.6|15599.1|15597.1|15599.5|15597.5|15597.2|15595.2|339
1630374600000|2021-08-31 01:50:00|15599|15597|15598.2|15596.2|15599.2|15597.2|15597.4|15595.4|143
1630374900000|2021-08-31 01:55:00|15598.1|15596.1|15598.5|15596.5|15599.4|15597.4|15597.2|15595.2|186
1630375200000|2021-08-31 02:00:00|15598.6|15596.6|15595.6|15593.6|15598.9|15596.9|15595.6|15593.6|336
1630375500000|2021-08-31 02:05:00|15595.7|15593.7|15598|15596|15598.1|15596.1|15594.9|15592.9|275
1630375800000|2021-08-31 02:10:00|15597.9|15595.9|15596.7|15594.7|15599.2|15597.2|15596.4|15594.4|175
1630376100000|2021-08-31 02:15:00|15596.6|15594.6|15596.2|15594.2|15596.7|15594.7|15594.1|15592.1|236
1630376400000|2021-08-31 02:20:00|15596.4|15594.4|15599|15597|15599.7|15597.7|15596.2|15594.2|296
1630376700000|2021-08-31 02:25:00|15599.1|15597.1|15602|15600|15602.1|15600.1|15598.5|15596.5|331
1630377000000|2021-08-31 02:30:00|15602.1|15600.1|15601.2|15599.2|15602.4|15600.4|15599.9|15597.9|156
1630377300000|2021-08-31 02:35:00|15601.1|15599.1|15600.5|15598.5|15601.2|15599.2|15598.4|15596.4|152
1630377600000|2021-08-31 02:40:00|15600.6|15598.6|15601.7|15599.7|15602.4|15600.4|15600.6|15598.6|126
1630377900000|2021-08-31 02:45:00|15601.6|15599.6|15601.6|15599.6|15603.9|15601.9|15601.4|15599.4|238
1630378200000|2021-08-31 02:50:00|15601.5|15599.5|15600.2|15598.2|15601.5|15599.5|15599.6|15597.6|137
1630378500000|2021-08-31 02:55:00|15600.1|15598.1|15599.7|15597.7|15600.9|15598.9|15599.2|15597.2|104
1630378800000|2021-08-31 03:00:00|15599.9|15597.9|15600|15598|15600.2|15598.2|15599.1|15597.1|184
1630379100000|2021-08-31 03:05:00|15599.9|15597.9|15603.9|15601.9|15604|15602|15599.6|15597.6|179
1630379400000|2021-08-31 03:10:00|15603.7|15601.7|15605.2|15603.2|15606|15604|15602.4|15600.4|408
1630379700000|2021-08-31 03:15:00|15605.1|15603.1|15609.7|15607.7|15610.9|15608.9|15605.1|15603.1|447
1630380000000|2021-08-31 03:20:00|15609.6|15607.6|15609.7|15607.7|15611.4|15609.4|15608.9|15606.9|275
1630380300000|2021-08-31 03:25:00|15609.6|15607.6|15609|15607|15609.6|15607.6|15608.2|15606.2|156
1630380600000|2021-08-31 03:30:00|15608.9|15606.9|15611|15609|15611.2|15609.2|15608|15606|215
1630380900000|2021-08-31 03:35:00|15610.9|15608.9|15610.5|15608.5|15612.9|15610.9|15609.7|15607.7|279
1630381200000|2021-08-31 03:40:00|15610.4|15608.4|15610|15608|15610.7|15608.7|15609.5|15607.5|114
1630381500000|2021-08-31 03:45:00|15609.9|15607.9|15612.5|15610.5|15612.6|15610.6|15609.9|15607.9|211
1630381800000|2021-08-31 03:50:00|15612.6|15610.6|15616.2|15614.2|15616.4|15614.4|15612.5|15610.5|494
1630382100000|2021-08-31 03:55:00|15616.4|15614.4|15614|15612|15617.1|15615.1|15614|15612|174
1630382400000|2021-08-31 04:00:00|15614.1|15612.1|15613.2|15611.2|15614.7|15612.7|15613|15611|214
1630382700000|2021-08-31 04:05:00|15613.1|15611.1|15612.4|15610.4|15613.7|15611.7|15612.2|15610.2|85
1630383000000|2021-08-31 04:10:00|15612.2|15610.2|15614|15612|15614.4|15612.4|15611.7|15609.7|164
1630383300000|2021-08-31 04:15:00|15613.9|15611.9|15615.4|15613.4|15615.4|15613.4|15612.1|15610.1|201
1630383600000|2021-08-31 04:20:00|15615.2|15613.2|15613.1|15611.1|15615.6|15613.6|15612.9|15610.9|161
1630383900000|2021-08-31 04:25:00|15613|15611|15615.6|15613.6|15615.9|15613.9|15612.2|15610.2|165
1630384200000|2021-08-31 04:30:00|15615.5|15613.5|15615.7|15613.7|15616.6|15614.6|15614.5|15612.5|148
1630384500000|2021-08-31 04:35:00|15615.9|15613.9|15615|15613|15616.9|15614.9|15614.7|15612.7|70
1630384800000|2021-08-31 04:40:00|15614.9|15612.9|15617.5|15615.5|15619|15617|15614.4|15612.4|343
1630385100000|2021-08-31 04:45:00|15617.4|15615.4|15620.9|15618.9|15621.4|15619.4|15617.2|15615.2|330
1630385400000|2021-08-31 04:50:00|15621|15619|15632.5|15630.5|15632.6|15630.6|15619.9|15617.9|1057
1630385700000|2021-08-31 04:55:00|15632.4|15630.4|15647.2|15645.2|15650.2|15648.2|15631.6|15629.6|1333
1630386000000|2021-08-31 05:00:00|15647.4|15645.4|15653.7|15651.7|15665.1|15663.1|15647.2|15645.2|1956
1630386300000|2021-08-31 05:05:00|15653.9|15651.9|15647.2|15645.2|15655.4|15653.4|15647.2|15645.2|995
1630386600000|2021-08-31 05:10:00|15647.5|15645.5|15647.5|15645.5|15648.2|15646.2|15644.4|15642.4|601
1630386900000|2021-08-31 05:15:00|15647.4|15645.4|15658.6|15656.6|15658.9|15656.9|15647.4|15645.4|788
1630387200000|2021-08-31 05:20:00|15658.7|15656.7|15658.5|15656.5|15662.6|15660.6|15655.5|15653.5|687
1630387500000|2021-08-31 05:25:00|15658.4|15656.4|15660.7|15658.7|15661.6|15659.6|15657|15655|326
1630387800000|2021-08-31 05:30:00|15660.2|15658.2|15661|15659|15661.4|15659.4|15657.5|15655.5|263
1630388100000|2021-08-31 05:35:00|15661.1|15659.1|15662.7|15660.7|15670.7|15668.7|15661.1|15659.1|966
1630388400000|2021-08-31 05:40:00|15662.6|15660.6|15659.2|15657.2|15664.9|15662.9|15658.9|15656.9|361
1630388700000|2021-08-31 05:45:00|15659.1|15657.1|15662.5|15660.5|15663.9|15661.9|15658.2|15656.2|294
1630389000000|2021-08-31 05:50:00|15662.7|15660.7|15661.9|15659.9|15662.9|15660.9|15657.9|15655.9|502
1630389300000|2021-08-31 05:55:00|15662|15660|15660.1|15658.1|15662.2|15660.2|15657.1|15655.1|245
1630389600000|2021-08-31 06:00:00|15660|15658|15668.7|15666.7|15668.7|15666.7|15656.2|15654.2|825
1630389900000|2021-08-31 06:05:00|15668.6|15666.6|15667.9|15665.9|15671|15669|15663.6|15661.6|765
1630390200000|2021-08-31 06:10:00|15668|15666|15675.4|15673.4|15677|15675|15666.1|15664.1|913
1630390500000|2021-08-31 06:15:00|15675.5|15673.5|15670|15668|15675.9|15673.9|15669|15667|650
1630390800000|2021-08-31 06:20:00|15670.4|15668.4|15673|15671|15674.7|15672.7|15670.2|15668.2|323
1630391100000|2021-08-31 06:25:00|15673.1|15671.1|15674.7|15672.7|15676.6|15674.6|15672.7|15670.7|402
1630391400000|2021-08-31 06:30:00|15674.6|15672.6|15677.9|15675.9|15681.7|15679.7|15674.4|15672.4|685
1630391700000|2021-08-31 06:35:00|15677.7|15675.7|15677.5|15675.5|15680.1|15678.1|15674.7|15672.7|371
1630392000000|2021-08-31 06:40:00|15677.4|15675.4|15672.7|15670.7|15678.6|15676.6|15672.6|15670.6|431
1630392300000|2021-08-31 06:45:00|15672.9|15670.9|15669.2|15667.2|15673.2|15671.2|15669|15667|308
1630392600000|2021-08-31 06:50:00|15669.1|15667.1|15672|15670|15672.9|15670.9|15669.1|15667.1|497
1630392900000|2021-08-31 06:55:00|15672.1|15670.1|15673.5|15671.5|15675.6|15673.6|15671.9|15669.9|471
1630393200000|2021-08-31 07:00:00|15673.4|15671.4|15671.6|15669.6|15675.1|15673.1|15668.1|15666.1|794
1630393500000|2021-08-31 07:05:00|15671.5|15669.5|15670.5|15668.5|15673.5|15671.5|15665.7|15663.7|636
1630393800000|2021-08-31 07:10:00|15670.4|15668.4|15671.5|15669.5|15671.5|15669.5|15667.4|15665.4|412
1630394100000|2021-08-31 07:15:00|15671.4|15669.4|15666.4|15664.4|15671.4|15669.4|15663.2|15661.2|574
1630394400000|2021-08-31 07:20:00|15666.2|15664.2|15669.2|15667.2|15670.5|15668.5|15664.2|15662.2|454
1630394700000|2021-08-31 07:25:00|15668.9|15666.9|15667.5|15665.5|15669.6|15667.6|15663.9|15661.9|496
1630395000000|2021-08-31 07:30:00|15667.6|15665.6|15665|15663|15668.5|15666.5|15663.2|15661.2|523
1630395300000|2021-08-31 07:35:00|15665.1|15663.1|15667.6|15665.6|15668.7|15666.7|15663.5|15661.5|748
1630395600000|2021-08-31 07:40:00|15667.5|15665.5|15667.2|15665.2|15669.6|15667.6|15665|15663|494
1630395900000|2021-08-31 07:45:00|15667.4|15665.4|15667.2|15665.2|15669.5|15667.5|15666|15664|302
1630396200000|2021-08-31 07:50:00|15667.1|15665.1|15662.5|15660.5|15667.4|15665.4|15661.2|15659.2|544
1630396500000|2021-08-31 07:55:00|15662.4|15660.4|15658.5|15656.5|15662.7|15660.7|15657.5|15655.5|460
1630396800000|2021-08-31 08:00:00|15658.9|15656.9|15661|15659|15664|15662|15656.9|15654.9|757
1630397100000|2021-08-31 08:05:00|15661.1|15659.1|15665.1|15663.1|15665.7|15663.7|15658.7|15656.7|502
1630397400000|2021-08-31 08:10:00|15665|15663|15663.5|15661.5|15666.4|15664.4|15662.6|15660.6|520
1630397700000|2021-08-31 08:15:00|15663.4|15661.4|15664.6|15662.6|15669.2|15667.2|15663|15661|521
1630398000000|2021-08-31 08:20:00|15664.5|15662.5|15665.7|15663.7|15667.7|15665.7|15664.5|15662.5|319
1630398300000|2021-08-31 08:25:00|15665.6|15663.6|15660.6|15658.6|15665.6|15663.6|15660.1|15658.1|342
1630398600000|2021-08-31 08:30:00|15660.5|15658.5|15662.7|15660.7|15662.9|15660.9|15656.1|15654.1|434
1630398900000|2021-08-31 08:35:00|15662.6|15660.6|15657|15655|15664.4|15662.4|15656.4|15654.4|373
1630399200000|2021-08-31 08:40:00|15657.1|15655.1|15656.7|15654.7|15659.5|15657.5|15656.2|15654.2|237
1630399500000|2021-08-31 08:45:00|15656.9|15654.9|15652|15650|15658.1|15656.1|15651.9|15649.9|593
1630399800000|2021-08-31 08:50:00|15651.9|15649.9|15652.5|15650.5|15654.7|15652.7|15649.9|15647.9|525
1630400100000|2021-08-31 08:55:00|15652.6|15650.6|15656.7|15654.7|15657.7|15655.7|15651.2|15649.2|263
1630400400000|2021-08-31 09:00:00|15656.9|15654.9|15653.2|15651.2|15657.4|15655.4|15651.2|15649.2|416
1630400700000|2021-08-31 09:05:00|15653.4|15651.4|15655.1|15653.1|15658.2|15656.2|15652|15650|310
1630401000000|2021-08-31 09:10:00|15655|15653|15649.7|15647.7|15656.2|15654.2|15647|15645|679
1630401300000|2021-08-31 09:15:00|15649.9|15647.9|15652|15650|15652.1|15650.1|15649.1|15647.1|361
1630401600000|2021-08-31 09:20:00|15651.9|15649.9|15647|15645|15652.2|15650.2|15646.7|15644.7|255
1630401900000|2021-08-31 09:25:00|15646.9|15644.9|15646.2|15644.2|15647.9|15645.9|15644.1|15642.1|423
1630402200000|2021-08-31 09:30:00|15646.1|15644.1|15642.5|15640.5|15646.4|15644.4|15641.7|15639.7|380
1630402500000|2021-08-31 09:35:00|15642.6|15640.6|15634.5|15632.5|15643.9|15641.9|15634.1|15632.1|614
1630402800000|2021-08-31 09:40:00|15634.6|15632.6|15637|15635|15640.7|15638.7|15634.4|15632.4|486
1630403100000|2021-08-31 09:45:00|15637.1|15635.1|15641.4|15639.4|15642.2|15640.2|15636.2|15634.2|398
1630403400000|2021-08-31 09:50:00|15641.2|15639.2|15636.5|15634.5|15642.5|15640.5|15636.4|15634.4|284
1630403700000|2021-08-31 09:55:00|15636.7|15634.7|15637|15635|15638.4|15636.4|15630.9|15628.9|661
1630404000000|2021-08-31 10:00:00|15636.9|15634.9|15639.2|15637.2|15640.1|15638.1|15635.9|15633.9|465
1630404300000|2021-08-31 10:05:00|15638.9|15636.9|15638.7|15636.7|15640.9|15638.9|15635.1|15633.1|275
1630404600000|2021-08-31 10:10:00|15638.9|15636.9|15637.7|15635.7|15639.2|15637.2|15633.6|15631.6|236
1630404900000|2021-08-31 10:15:00|15637.6|15635.6|15632.5|15630.5|15638.5|15636.5|15632.1|15630.1|335
1630405200000|2021-08-31 10:20:00|15632.6|15630.6|15626.5|15624.5|15633.5|15631.5|15625.7|15623.7|473
1630405500000|2021-08-31 10:25:00|15626.6|15624.6|15626|15624|15627.4|15625.4|15617.9|15615.9|1064
1630405800000|2021-08-31 10:30:00|15626.1|15624.1|15620.7|15618.7|15627.9|15625.9|15620.4|15618.4|578
1630406100000|2021-08-31 10:35:00|15620.2|15618.2|15616.6|15614.6|15621.9|15619.9|15608.1|15606.1|1312
1630406400000|2021-08-31 10:40:00|15616.7|15614.7|15619.5|15617.5|15621|15619|15614.1|15612.1|583
1630406700000|2021-08-31 10:45:00|15619.6|15617.6|15599|15597|15619.6|15617.6|15589.7|15587.7|2820
1630407000000|2021-08-31 10:50:00|15598.9|15596.9|15591.7|15589.7|15600.9|15598.9|15580.2|15578.2|2486
1630407300000|2021-08-31 10:55:00|15591.6|15589.6|15587|15585|15591.9|15589.9|15577.4|15575.4|1793
1630407600000|2021-08-31 11:00:00|15586.6|15584.6|15596.2|15594.2|15596.7|15594.7|15581.2|15579.2|1403
1630407900000|2021-08-31 11:05:00|15596.1|15594.1|15605.5|15603.5|15605.7|15603.7|15593|15591|1535
1630408200000|2021-08-31 11:10:00|15605.4|15603.4|15604.2|15602.2|15605.9|15603.9|15601.4|15599.4|729
1630408500000|2021-08-31 11:15:00|15604.4|15602.4|15616.1|15614.1|15616.9|15614.9|15604|15602|1401
1630408800000|2021-08-31 11:20:00|15615.9|15613.9|15613.9|15611.9|15619.6|15617.6|15609.9|15607.9|1251
1630409100000|2021-08-31 11:25:00|15614|15612|15614|15612|15619.2|15617.2|15601.9|15599.9|1516
1630409400000|2021-08-31 11:30:00|15614.1|15612.1|15609|15607|15616.7|15614.7|15602.9|15600.9|979
1630409700000|2021-08-31 11:35:00|15610|15608|15609.6|15607.6|15614.2|15612.2|15606.1|15604.1|739
1630410000000|2021-08-31 11:40:00|15609.7|15607.7|15611.4|15609.4|15613.9|15611.9|15597|15595|1379
1630410300000|2021-08-31 11:45:00|15611.2|15609.2|15600.7|15598.7|15611.4|15609.4|15598.2|15596.2|986
1630410600000|2021-08-31 11:50:00|15600.6|15598.6|15603.5|15601.5|15608|15606|15598.6|15596.6|951
1630410900000|2021-08-31 11:55:00|15603.4|15601.4|15601.7|15599.7|15605.1|15603.1|15598|15596|539
1630411200000|2021-08-31 12:00:00|15601.6|15599.6|15598.5|15596.5|15603.1|15601.1|15594.7|15592.7|1322
1630411500000|2021-08-31 12:05:00|15598.4|15596.4|15600.7|15598.7|15603.1|15601.1|15597.2|15595.2|971
1630411800000|2021-08-31 12:10:00|15600.9|15598.9|15597.7|15595.7|15606.4|15604.4|15596.1|15594.1|1096
1630412100000|2021-08-31 12:15:00|15597.6|15595.6|15591.7|15589.7|15598.7|15596.7|15590.4|15588.4|816
1630412400000|2021-08-31 12:20:00|15591.9|15589.9|15585.2|15583.2|15592.1|15590.1|15579.7|15577.7|2126
1630412700000|2021-08-31 12:25:00|15585.4|15583.4|15571.7|15569.7|15585.6|15583.6|15570.2|15568.2|2542
1630413000000|2021-08-31 12:30:00|15571.9|15569.9|15573.7|15571.7|15576.7|15574.7|15568.4|15566.4|1816
1630413300000|2021-08-31 12:35:00|15573.6|15571.6|15575.2|15573.2|15577.1|15575.1|15567.5|15565.5|1846
1630413600000|2021-08-31 12:40:00|15575.1|15573.1|15583.4|15581.4|15584.6|15582.6|15574.1|15572.1|1745
1630413900000|2021-08-31 12:45:00|15583.1|15581.1|15588.2|15586.2|15588.4|15586.4|15581.1|15579.1|993
1630414200000|2021-08-31 12:50:00|15588.4|15586.4|15584.4|15582.4|15588.4|15586.4|15582.2|15580.2|1130
1630414500000|2021-08-31 12:55:00|15584.5|15582.5|15590|15588|15590.4|15588.4|15582.4|15580.4|948
1630414800000|2021-08-31 13:00:00|15590.1|15588.1|15589.2|15587.2|15593.6|15591.6|15585.2|15583.2|1461
1630415100000|2021-08-31 13:05:00|15589.1|15587.1|15588.7|15586.7|15590|15588|15584.2|15582.2|1049
1630415400000|2021-08-31 13:10:00|15588.6|15586.6|15595.2|15593.2|15597.6|15595.6|15588.1|15586.1|1423
1630415700000|2021-08-31 13:15:00|15595.1|15593.1|15599.9|15597.9|15601.9|15599.9|15593.2|15591.2|1339
1630416000000|2021-08-31 13:20:00|15599.7|15597.7|15602.9|15600.9|15603.9|15601.9|15598.9|15596.9|1094
1630416300000|2021-08-31 13:25:00|15603.7|15601.7|15611.7|15609.7|15619.1|15617.1|15603.7|15601.7|4383
1630416600000|2021-08-31 13:30:00|15612|15610|15558|15557|15612.7|15611.7|15547.7|15546.7|25256
1630416900000|2021-08-31 13:35:00|15558.2|15557.2|15557.2|15556.2|15565.9|15564.9|15535.9|15534.9|17022
1630417200000|2021-08-31 13:40:00|15557|15556|15551.5|15550.5|15568.1|15567.1|15543.9|15542.9|9225
1630417500000|2021-08-31 13:45:00|15551.6|15550.6|15562.2|15561.2|15566.2|15565.2|15544|15543|9777
1630417800000|2021-08-31 13:50:00|15561.6|15560.6|15534|15533|15566.9|15565.9|15534|15533|11996
1630418100000|2021-08-31 13:55:00|15533.9|15532.9|15529.4|15528.4|15547.9|15546.9|15527.2|15526.2|8701
1630418400000|2021-08-31 14:00:00|15529.2|15528.2|15536.6|15535.6|15546.6|15545.6|15523.1|15522.1|9036
1630418700000|2021-08-31 14:05:00|15536.5|15535.5|15547.2|15546.2|15560.9|15559.9|15534.5|15533.5|9215
1630419000000|2021-08-31 14:10:00|15546.2|15545.2|15550.5|15549.5|15558.2|15557.2|15541.1|15540.1|6333
1630419300000|2021-08-31 14:15:00|15550.6|15549.6|15543.7|15542.7|15550.6|15549.6|15527.9|15526.9|7466
1630419600000|2021-08-31 14:20:00|15543.9|15542.9|15552.5|15551.5|15563.4|15562.4|15539.1|15538.1|6268
1630419900000|2021-08-31 14:25:00|15552.6|15551.6|15552|15551|15557.9|15556.9|15545.1|15544.1|5017
1630420200000|2021-08-31 14:30:00|15552.2|15551.2|15558.7|15557.7|15562|15561|15545.2|15544.2|5405
1630420500000|2021-08-31 14:35:00|15558.6|15557.6|15569.6|15568.6|15570.4|15569.4|15550.4|15549.4|7103
1630420800000|2021-08-31 14:40:00|15569.7|15568.7|15559.7|15558.7|15571.4|15570.4|15557.1|15556.1|5256
1630421100000|2021-08-31 14:45:00|15559.6|15558.6|15550.7|15549.7|15569.5|15568.5|15550.5|15549.5|5681
1630421400000|2021-08-31 14:50:00|15550.6|15549.6|15549.1|15548.1|15553.5|15552.5|15540.1|15539.1|5512
1630421700000|2021-08-31 14:55:00|15549.6|15548.6|15560.9|15559.9|15561.2|15560.2|15547.6|15546.6|4868
1630422000000|2021-08-31 15:00:00|15561.6|15560.6|15542.7|15541.7|15564.2|15563.2|15541.5|15540.5|5745
1630422300000|2021-08-31 15:05:00|15543|15542|15561.2|15560.2|15565.1|15564.1|15540.2|15539.2|5434
1630422600000|2021-08-31 15:10:00|15561.1|15560.1|15554.1|15553.1|15565.2|15564.2|15553.7|15552.7|3832
1630422900000|2021-08-31 15:15:00|15554.7|15553.7|15569.1|15568.1|15574.7|15573.7|15554.7|15553.7|5466
1630423200000|2021-08-31 15:20:00|15569.2|15568.2|15570.7|15569.7|15580.4|15579.4|15568.1|15567.1|5716
1630423500000|2021-08-31 15:25:00|15570.6|15569.6|15568.4|15567.4|15571.4|15570.4|15562.7|15561.7|3981
1630423800000|2021-08-31 15:30:00|15567.9|15566.9|15570.9|15569.9|15572.7|15571.7|15560.9|15559.9|4424
1630424100000|2021-08-31 15:35:00|15570.7|15569.7|15578|15577|15581.1|15580.1|15569.7|15568.7|5585
1630424400000|2021-08-31 15:40:00|15578.1|15577.1|15581.6|15580.6|15588.9|15587.9|15576.4|15575.4|5895
1630424700000|2021-08-31 15:45:00|15581.5|15580.5|15583.5|15582.5|15585.6|15584.6|15578.9|15577.9|3211
1630425000000|2021-08-31 15:50:00|15583.6|15582.6|15586.9|15585.9|15586.9|15585.9|15580.4|15579.4|2676
1630425300000|2021-08-31 15:55:00|15586.2|15585.2|15583.7|15582.7|15589.1|15588.1|15581|15580|3115
1630425600000|2021-08-31 16:00:00|15583.9|15582.9|15575.5|15574.5|15584.2|15583.2|15571.6|15570.6|4901
1630425900000|2021-08-31 16:05:00|15575.4|15574.4|15576.2|15575.2|15580.4|15579.4|15574.9|15573.9|2706
1630426200000|2021-08-31 16:10:00|15576.1|15575.1|15574.2|15573.2|15578.9|15577.9|15569.9|15568.9|3503
1630426500000|2021-08-31 16:15:00|15574.1|15573.1|15571.1|15570.1|15576.2|15575.2|15568.7|15567.7|3340
1630426800000|2021-08-31 16:20:00|15571|15570|15578.6|15577.6|15581.7|15580.7|15568.1|15567.1|4292
1630427100000|2021-08-31 16:25:00|15578.7|15577.7|15593.6|15592.6|15596.4|15595.4|15578.4|15577.4|4716
1630427400000|2021-08-31 16:30:00|15593.4|15592.4|15599.1|15598.1|15599.6|15598.6|15590.9|15589.9|3758
1630427700000|2021-08-31 16:35:00|15599|15598|15597.1|15596.1|15600.7|15599.7|15596|15595|2434
1630428000000|2021-08-31 16:40:00|15597|15596|15593|15592|15597.7|15596.7|15590.6|15589.6|2678
1630428300000|2021-08-31 16:45:00|15593.2|15592.2|15595.8|15594.8|15596.3|15595.3|15590.5|15589.5|2356
1630428600000|2021-08-31 16:50:00|15595.7|15594.7|15590.8|15589.8|15597|15596|15589.3|15588.3|2157
1630428900000|2021-08-31 16:55:00|15591|15590|15599.3|15598.3|15599.5|15598.5|15588.3|15587.3|3268
1630429200000|2021-08-31 17:00:00|15599.5|15598.5|15592.3|15591.3|15601|15600|15592.1|15591.1|2859
1630429500000|2021-08-31 17:05:00|15592.1|15591.1|15585|15584|15594|15593|15582.5|15581.5|3535
1630429800000|2021-08-31 17:10:00|15585.1|15584.1|15585.3|15584.3|15586.8|15585.8|15582.3|15581.3|2030
1630430100000|2021-08-31 17:15:00|15585.5|15584.5|15578.7|15577.7|15586.1|15585.1|15578|15577|3388
1630430400000|2021-08-31 17:20:00|15579.5|15578.5|15572.1|15571.1|15582.2|15581.2|15570.5|15569.5|4482
1630430700000|2021-08-31 17:25:00|15572|15571|15571.3|15570.3|15576.5|15575.5|15566.5|15565.5|3860
1630431000000|2021-08-31 17:30:00|15571.2|15570.2|15569|15568|15573.8|15572.8|15568.5|15567.5|2172
1630431300000|2021-08-31 17:35:00|15569.1|15568.1|15576.1|15575.1|15576.7|15575.7|15567.2|15566.2|2670
1630431600000|2021-08-31 17:40:00|15576.2|15575.2|15576.1|15575.1|15577.7|15576.7|15573|15572|2004
1630431900000|2021-08-31 17:45:00|15576|15575|15581.7|15580.7|15582.5|15581.5|15573.7|15572.7|2308
1630432200000|2021-08-31 17:50:00|15581.8|15580.8|15585.8|15584.8|15587.1|15586.1|15581.7|15580.7|2555
1630432500000|2021-08-31 17:55:00|15585.7|15584.7|15588.8|15587.8|15590|15589|15583.6|15582.6|2642
1630432800000|2021-08-31 18:00:00|15589|15588|15584.2|15583.2|15589.5|15588.5|15584.1|15583.1|2206
1630433100000|2021-08-31 18:05:00|15584.3|15583.3|15587.3|15586.3|15591.3|15590.3|15580.1|15579.1|3128
1630433400000|2021-08-31 18:10:00|15587.5|15586.5|15586.2|15585.2|15588.5|15587.5|15583.3|15582.3|1964
1630433700000|2021-08-31 18:15:00|15586.3|15585.3|15588.2|15587.2|15592.5|15591.5|15586.3|15585.3|3011
1630434000000|2021-08-31 18:20:00|15588.3|15587.3|15591.2|15590.2|15594|15593|15585.5|15584.5|2152
1630434300000|2021-08-31 18:25:00|15591.5|15590.5|15590.6|15589.6|15594.5|15593.5|15587.5|15586.5|2120
1630434600000|2021-08-31 18:30:00|15590.5|15589.5|15597.2|15596.2|15597.7|15596.7|15589.5|15588.5|3192
1630434900000|2021-08-31 18:35:00|15597.3|15596.3|15594.2|15593.2|15600|15599|15593.7|15592.7|2636
1630435200000|2021-08-31 18:40:00|15594.3|15593.3|15594.3|15593.3|15600.7|15599.7|15594|15593|3082
1630435500000|2021-08-31 18:45:00|15594.5|15593.5|15591.3|15590.3|15595.1|15594.1|15588.1|15587.1|3604
1630435800000|2021-08-31 18:50:00|15591.5|15590.5|15592.7|15591.7|15599|15598|15591.5|15590.5|3414
1630436100000|2021-08-31 18:55:00|15593|15592|15602.3|15601.3|15604.5|15603.5|15593|15592|4012
1630436400000|2021-08-31 19:00:00|15602|15601|15595.7|15594.7|15606.6|15605.6|15593|15592|3967
1630436700000|2021-08-31 19:05:00|15595.6|15594.6|15592.2|15591.2|15596|15595|15589.7|15588.7|3207
1630437000000|2021-08-31 19:10:00|15592.3|15591.3|15588.5|15587.5|15593.8|15592.8|15587.7|15586.7|3429
1630437300000|2021-08-31 19:15:00|15589|15588|15587.2|15586.2|15590.6|15589.6|15585.5|15584.5|2989
1630437600000|2021-08-31 19:20:00|15586.2|15585.2|15584.9|15583.9|15588.5|15587.5|15577|15576|5598
1630437900000|2021-08-31 19:25:00|15585|15584|15573.5|15572.5|15585.5|15584.5|15571.7|15570.7|4069
1630438200000|2021-08-31 19:30:00|15573.4|15572.4|15579.1|15578.1|15580|15579|15571|15570|5246
1630438500000|2021-08-31 19:35:00|15578.7|15577.7|15584|15583|15585.9|15584.9|15573.6|15572.6|4753
1630438800000|2021-08-31 19:40:00|15583.9|15582.9|15586.1|15585.1|15586.2|15585.2|15578.7|15577.7|4149
1630439100000|2021-08-31 19:45:00|15586.2|15585.2|15593.5|15592.5|15594.4|15593.4|15584.5|15583.5|4245
1630439400000|2021-08-31 19:50:00|15588.6|15587.6|15575.5|15574.5|15588.7|15587.7|15569.5|15568.5|11258
1630439700000|2021-08-31 19:55:00|15575.9|15574.9|15585.6|15584.6|15592.7|15591.7|15571.2|15570.2|17812
1630440000000|2021-08-31 20:00:00|15584.8|15583.8|15591.1|15589.1|15598.9|15596.9|15582.9|15580.9|6953
1630440300000|2021-08-31 20:05:00|15590.9|15588.9|15595.7|15593.7|15596.7|15594.7|15590.2|15588.2|1737
1630440600000|2021-08-31 20:10:00|15595.6|15593.6|15598.3|15596.3|15598.9|15596.9|15592.9|15590.9|2279
1630440900000|2021-08-31 20:15:00|15598.4|15596.4|15596.9|15594.9|15598.7|15596.7|15595.4|15593.4|476
1630441200000|2021-08-31 20:20:00|15597.1|15595.1|15599.6|15597.6|15599.8|15597.8|15595.7|15593.7|394
1630441500000|2021-08-31 20:25:00|15599.4|15597.4|15603.3|15601.3|15603.8|15601.8|15598.4|15596.4|633
1630441800000|2021-08-31 20:30:00|15603.2|15601.2|15602.9|15600.9|15604.2|15602.2|15601.7|15599.7|294
1630442100000|2021-08-31 20:35:00|15602.8|15600.8|15602.6|15600.6|15603.1|15601.1|15599.9|15597.9|360
1630442400000|2021-08-31 20:40:00|15602.4|15600.4|15602.6|15600.6|15604.9|15602.9|15601.9|15599.9|342
1630442700000|2021-08-31 20:45:00|15602.4|15600.4|15600.8|15598.8|15603.4|15601.4|15600.8|15598.8|369
1630443000000|2021-08-31 20:50:00|15600.7|15598.7|15601.3|15599.3|15602.1|15600.1|15600.6|15598.6|278
1630443300000|2021-08-31 20:55:00|15601.4|15599.4|15602.7|15597.7|15605.2|15603.2|15600.3|15597.7|453
1630443600000|2021-08-31 21:00:00|15603.5|15598.5|15602.9|15597.9|15603.6|15598.6|15602.9|15597.9|0
1630443900000|2021-08-31 21:05:00|15602.8|15597.8|15601.6|15596.6|15602.8|15597.8|15601.3|15596.3|0
1630444200000|2021-08-31 21:10:00|15601.7|15596.7|15601.5|15596.5|15601.7|15596.7|15601.5|15596.5|0
1630444500000|2021-08-31 21:15:00|15601.7|15596.7|15601.2|15596.2|15601.8|15596.8|15601.2|15596.2|0
1630444800000|2021-08-31 21:20:00|15600.8|15595.8|15600.9|15595.9|15601|15596|15600.7|15595.7|0
1630445100000|2021-08-31 21:25:00|15600.8|15595.8|15600.5|15595.5|15600.9|15595.9|15600.5|15595.5|0
1630445400000|2021-08-31 21:30:00|15600.4|15595.4|15600.7|15595.7|15601|15596|15600|15595|0
1630445700000|2021-08-31 21:35:00|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|15600.5|15595.5|0
1630446000000|2021-08-31 21:40:00|15600.5|15595.5|15600.3|15595.3|15600.5|15595.5|15600.3|15595.3|0
1630446300000|2021-08-31 21:45:00|15600.6|15595.6|15600.3|15595.3|15600.6|15595.6|15600.3|15595.3|0
1630446600000|2021-08-31 21:50:00|15600.2|15595.2|15600.4|15595.4|15600.4|15595.4|15599.7|15594.7|0
1630446900000|2021-08-31 21:55:00|15600.5|15595.5|15599.6|15594.6|15600.5|15595.5|15599.6|15594.6|0
1630447200000|2021-08-31 22:00:00|15600.1|15595.1|15601.6|15599.6|15604.1|15602.1|15598.4|15595.1|537
1630447500000|2021-08-31 22:05:00|15601.8|15599.8|15602.8|15600.8|15603.9|15601.9|15601.8|15599.8|168
1630447800000|2021-08-31 22:10:00|15603.8|15601.8|15603.2|15601.2|15604.2|15602.2|15602.3|15600.3|161
1630448100000|2021-08-31 22:15:00|15603.1|15601.1|15601.4|15599.4|15603.3|15601.3|15600.4|15598.4|105
1630448400000|2021-08-31 22:20:00|15601.8|15599.8|15596.7|15594.7|15601.9|15599.9|15596.3|15594.3|338
1630448700000|2021-08-31 22:25:00|15596.4|15594.4|15595.3|15593.3|15598.6|15596.6|15594.8|15592.8|243
1630449000000|2021-08-31 22:30:00|15595.2|15593.2|15595.2|15593.2|15596.3|15594.3|15594.2|15592.2|151
1630449300000|2021-08-31 22:35:00|15595.3|15593.3|15593.3|15591.3|15595.4|15593.4|15592.7|15590.7|148
1630449600000|2021-08-31 22:40:00|15593.1|15591.1|15593.9|15591.9|15594.8|15592.8|15592.3|15590.3|106
1630449900000|2021-08-31 22:45:00|15593.8|15591.8|15593.1|15591.1|15594.8|15592.8|15592.8|15590.8|133
1630450200000|2021-08-31 22:50:00|15592.9|15590.9|15593.1|15591.1|15593.4|15591.4|15592.3|15590.3|54
1630450500000|2021-08-31 22:55:00|15592.9|15590.9|15594.6|15592.6|15594.9|15592.9|15592.9|15590.9|107
1630450800000|2021-08-31 23:00:00|15594.7|15592.7|15590.7|15588.7|15595.9|15593.9|15590.7|15588.7|222
1630451100000|2021-08-31 23:05:00|15590.8|15588.8|15590.9|15588.9|15592.1|15590.1|15590.4|15588.4|135
1630451400000|2021-08-31 23:10:00|15590.6|15588.6|15589.6|15587.6|15590.9|15588.9|15589.6|15587.6|98
1630451700000|2021-08-31 23:15:00|15589.4|15587.4|15590.3|15588.3|15591.2|15589.2|15589.3|15587.3|87
1630452000000|2021-08-31 23:20:00|15590.2|15588.2|15590.8|15588.8|15591.9|15589.9|15589.7|15587.7|100
1630452300000|2021-08-31 23:25:00|15590.9|15588.9|15591.8|15589.8|15591.9|15589.9|15589.4|15587.4|87
1630452600000|2021-08-31 23:30:00|15591.7|15589.7|15593.6|15591.6|15594.1|15592.1|15590.9|15588.9|122
1630452900000|2021-08-31 23:35:00|15593.7|15591.7|15593.6|15591.6|15595.8|15593.8|15593.1|15591.1|152
1630453200000|2021-08-31 23:40:00|15593.7|15591.7|15595.6|15593.6|15595.7|15593.7|15592.7|15590.7|91
1630453500000|2021-08-31 23:45:00|15595.7|15593.7|15598.9|15596.9|15599.4|15597.4|15595.6|15593.6|295
1630453800000|2021-08-31 23:50:00|15599.7|15597.7|15599.1|15597.1|15599.7|15597.7|15597.1|15595.1|265
1630454100000|2021-08-31 23:55:00|15599.2|15597.2|15598.6|15596.6|15599.4|15597.4|15596.7|15594.7|128
1630454400000|2021-09-01 00:00:00|15598.3|15596.3|15596.8|15594.8|15600.2|15598.2|15594.7|15592.7|270
1630454700000|2021-09-01 00:05:00|15596.9|15594.9|15601.6|15599.6|15602.3|15600.3|15595.6|15593.6|373
1630455000000|2021-09-01 00:10:00|15601.4|15599.4|15598.6|15596.6|15601.7|15599.7|15597.6|15595.6|123
1630455300000|2021-09-01 00:15:00|15598.4|15596.4|15592.9|15590.9|15599.6|15597.6|15592.8|15590.8|420
1630455600000|2021-09-01 00:20:00|15592.8|15590.8|15585.3|15583.3|15592.9|15590.9|15582.7|15580.7|915
1630455900000|2021-09-01 00:25:00|15585.1|15583.1|15591.1|15589.1|15592.6|15590.6|15585.1|15583.1|363
1630456200000|2021-09-01 00:30:00|15591.2|15589.2|15589.1|15587.1|15591.7|15589.7|15588.7|15586.7|193
1630456500000|2021-09-01 00:35:00|15588.9|15586.9|15586.3|15584.3|15590.3|15588.3|15585.9|15583.9|207
1630456800000|2021-09-01 00:40:00|15586.6|15584.6|15586.7|15584.7|15590.8|15588.8|15586.6|15584.6|153
1630457100000|2021-09-01 00:45:00|15586.6|15584.6|15584.4|15582.4|15588.2|15586.2|15583.8|15581.8|197
1630457400000|2021-09-01 00:50:00|15584.3|15582.3|15586.9|15584.9|15588.4|15586.4|15584.3|15582.3|210
1630457700000|2021-09-01 00:55:00|15586.8|15584.8|15584.1|15582.1|15587.3|15585.3|15581.7|15579.7|316
1630458000000|2021-09-01 01:00:00|15584.2|15582.2|15585.3|15583.3|15585.7|15583.7|15581.4|15579.4|342
1630458300000|2021-09-01 01:05:00|15585.4|15583.4|15589.3|15587.3|15590.3|15588.3|15585.4|15583.4|262
1630458600000|2021-09-01 01:10:00|15589.4|15587.4|15587.4|15585.4|15589.6|15587.6|15587.3|15585.3|81
1630458900000|2021-09-01 01:15:00|15587.3|15585.3|15591.8|15589.8|15593.2|15591.2|15586.2|15584.2|304
1630459200000|2021-09-01 01:20:00|15591.9|15589.9|15589.1|15587.1|15593.6|15591.6|15588.7|15586.7|208
1630459500000|2021-09-01 01:25:00|15589.2|15587.2|15588.1|15586.1|15589.3|15587.3|15586.2|15584.2|181
1630459800000|2021-09-01 01:30:00|15587.9|15585.9|15581.9|15579.9|15591.1|15589.1|15580.1|15578.1|657
1630460100000|2021-09-01 01:35:00|15581.8|15579.8|15588.9|15586.9|15589.2|15587.2|15581.2|15579.2|271
1630460400000|2021-09-01 01:40:00|15589.1|15587.1|15590.1|15588.1|15595.9|15593.9|15588.1|15586.1|520
1630460700000|2021-09-01 01:45:00|15589.9|15587.9|15595.1|15593.1|15596.1|15594.1|15588.1|15586.1|314
1630461000000|2021-09-01 01:50:00|15594.9|15592.9|15597.6|15595.6|15597.7|15595.7|15592.1|15590.1|308
1630461300000|2021-09-01 01:55:00|15597.7|15595.7|15600.8|15598.8|15602.1|15600.1|15597.6|15595.6|501
1630461600000|2021-09-01 02:00:00|15601.1|15599.1|15608.3|15606.3|15608.9|15606.9|15600.6|15598.6|997
1630461900000|2021-09-01 02:05:00|15608.2|15606.2|15609.3|15607.3|15611.9|15609.9|15608.1|15606.1|559
1630462200000|2021-09-01 02:10:00|15609.4|15607.4|15607.9|15605.9|15611.2|15609.2|15607.2|15605.2|604
1630462500000|2021-09-01 02:15:00|15608.1|15606.1|15606.6|15604.6|15609.3|15607.3|15606.6|15604.6|332
1630462800000|2021-09-01 02:20:00|15606.7|15604.7|15604.3|15602.3|15607.3|15605.3|15603.9|15601.9|397
1630463100000|2021-09-01 02:25:00|15604.4|15602.4|15609.1|15607.1|15609.6|15607.6|15603.7|15601.7|241
1630463400000|2021-09-01 02:30:00|15609.2|15607.2|15610.8|15608.8|15612.1|15610.1|15609.1|15607.1|394
1630463700000|2021-09-01 02:35:00|15610.9|15608.9|15606.7|15604.7|15612.2|15610.2|15606.6|15604.6|285
1630464000000|2021-09-01 02:40:00|15606.6|15604.6|15605.3|15603.3|15608.4|15606.4|15605.3|15603.3|259
1630464300000|2021-09-01 02:45:00|15605.2|15603.2|15606.9|15604.9|15608.4|15606.4|15604.7|15602.7|226
1630464600000|2021-09-01 02:50:00|15606.8|15604.8|15607.6|15605.6|15609.4|15607.4|15606.1|15604.1|183
1630464900000|2021-09-01 02:55:00|15607.4|15605.4|15610.4|15608.4|15610.8|15608.8|15606.4|15604.4|188
1630465200000|2021-09-01 03:00:00|15610.3|15608.3|15610.4|15608.4|15613.2|15611.2|15609.8|15607.8|338
1630465500000|2021-09-01 03:05:00|15610.3|15608.3|15611.8|15609.8|15611.8|15609.8|15609.7|15607.7|181
1630465800000|2021-09-01 03:10:00|15611.7|15609.7|15614.8|15612.8|15615.7|15613.7|15611.3|15609.3|509
1630466100000|2021-09-01 03:15:00|15614.9|15612.9|15616.8|15614.8|15616.8|15614.8|15613.4|15611.4|287
1630466400000|2021-09-01 03:20:00|15617.1|15615.1|15618.4|15616.4|15618.8|15616.8|15615.9|15613.9|314
1630466700000|2021-09-01 03:25:00|15618.3|15616.3|15619.9|15617.9|15620.2|15618.2|15617.2|15615.2|422
1630467000000|2021-09-01 03:30:00|15619.8|15617.8|15617.1|15615.1|15619.8|15617.8|15616.2|15614.2|320
1630467300000|2021-09-01 03:35:00|15617.2|15615.2|15616.1|15614.1|15617.2|15615.2|15615.2|15613.2|200
1630467600000|2021-09-01 03:40:00|15616.2|15614.2|15616.3|15614.3|15616.9|15614.9|15615.1|15613.1|162
1630467900000|2021-09-01 03:45:00|15616.2|15614.2|15613.3|15611.3|15616.4|15614.4|15612.8|15610.8|297
1630468200000|2021-09-01 03:50:00|15613.4|15611.4|15611.6|15609.6|15613.9|15611.9|15610.7|15608.7|227
1630468500000|2021-09-01 03:55:00|15611.4|15609.4|15613.8|15611.8|15615.1|15613.1|15610.8|15608.8|525
1630468800000|2021-09-01 04:00:00|15613.7|15611.7|15614.1|15612.1|15614.9|15612.9|15612.7|15610.7|136
1630469100000|2021-09-01 04:05:00|15613.9|15611.9|15613.4|15611.4|15615.1|15613.1|15613.3|15611.3|140
1630469400000|2021-09-01 04:10:00|15613.6|15611.6|15612.9|15610.9|15613.8|15611.8|15612.1|15610.1|87
1630469700000|2021-09-01 04:15:00|15613.3|15611.3|15616.3|15614.3|15616.4|15614.4|15611.8|15609.8|231
1630470000000|2021-09-01 04:20:00|15616.2|15614.2|15614.7|15612.7|15616.4|15614.4|15614.7|15612.7|109
1630470300000|2021-09-01 04:25:00|15614.8|15612.8|15614.1|15612.1|15615.6|15613.6|15612.9|15610.9|129
1630470600000|2021-09-01 04:30:00|15614.2|15612.2|15615.3|15613.3|15615.3|15613.3|15613.7|15611.7|81
1630470900000|2021-09-01 04:35:00|15615.6|15613.6|15614.3|15612.3|15615.8|15613.8|15614.1|15612.1|98
1630471200000|2021-09-01 04:40:00|15614.4|15612.4|15615.6|15613.6|15615.6|15613.6|15613.9|15611.9|90
1630471500000|2021-09-01 04:45:00|15615.4|15613.4|15615.6|15613.6|15615.9|15613.9|15614.2|15612.2|148
1630471800000|2021-09-01 04:50:00|15615.7|15613.7|15615.1|15613.1|15615.9|15613.9|15614.9|15612.9|91
1630472100000|2021-09-01 04:55:00|15614.9|15612.9|15615.9|15613.9|15615.9|15613.9|15614.6|15612.6|118
1630472400000|2021-09-01 05:00:00|15615.8|15613.8|15617.3|15615.3|15620.2|15618.2|15615.7|15613.7|402
1630472700000|2021-09-01 05:05:00|15617.4|15615.4|15619.2|15617.2|15619.4|15617.4|15615.9|15613.9|208
1630473000000|2021-09-01 05:10:00|15619.3|15617.3|15620.1|15618.1|15622.3|15620.3|15619.1|15617.1|419
1630473300000|2021-09-01 05:15:00|15619.9|15617.9|15619.3|15617.3|15621.4|15619.4|15619.2|15617.2|150
1630473600000|2021-09-01 05:20:00|15619.2|15617.2|15618.8|15616.8|15620.4|15618.4|15618.7|15616.7|130
1630473900000|2021-09-01 05:25:00|15618.7|15616.7|15618.8|15616.8|15619.6|15617.6|15617.8|15615.8|107
1630474200000|2021-09-01 05:30:00|15618.9|15616.9|15620.7|15618.7|15621.9|15619.9|15618.7|15616.7|200
1630474500000|2021-09-01 05:35:00|15620.6|15618.6|15622.8|15620.8|15623.2|15621.2|15619.6|15617.6|211
1630474800000|2021-09-01 05:40:00|15622.7|15620.7|15632.9|15630.9|15633.9|15631.9|15622.4|15620.4|848
1630475100000|2021-09-01 05:45:00|15632.8|15630.8|15630.8|15628.8|15633.8|15631.8|15630.7|15628.7|207
1630475400000|2021-09-01 05:50:00|15630.9|15628.9|15628.2|15626.2|15631.4|15629.4|15627.8|15625.8|261
1630475700000|2021-09-01 05:55:00|15628.3|15626.3|15626.1|15624.1|15629.4|15627.4|15624.9|15622.9|313
1630476000000|2021-09-01 06:00:00|15626.2|15624.2|15631.3|15629.3|15631.6|15629.6|15624.7|15622.7|484
1630476300000|2021-09-01 06:05:00|15631.4|15629.4|15632.8|15630.8|15633.9|15631.9|15628.8|15626.8|303
1630476600000|2021-09-01 06:10:00|15632.7|15630.7|15635.7|15633.7|15637.2|15635.2|15632.4|15630.4|383
1630476900000|2021-09-01 06:15:00|15635.8|15633.8|15631.9|15629.9|15636.2|15634.2|15631.7|15629.7|291
1630477200000|2021-09-01 06:20:00|15631.8|15629.8|15631.1|15629.1|15633.1|15631.1|15630.2|15628.2|309
1630477500000|2021-09-01 06:25:00|15631.2|15629.2|15628.6|15626.6|15631.2|15629.2|15628.1|15626.1|222
1630477800000|2021-09-01 06:30:00|15628.4|15626.4|15630.6|15628.6|15630.7|15628.7|15627.9|15625.9|236
1630478100000|2021-09-01 06:35:00|15630.4|15628.4|15631.3|15629.3|15631.8|15629.8|15629.6|15627.6|184
1630478400000|2021-09-01 06:40:00|15631.2|15629.2|15632.1|15630.1|15632.8|15630.8|15630.2|15628.2|158
1630478700000|2021-09-01 06:45:00|15631.9|15629.9|15632.8|15630.8|15634.7|15632.7|15631.2|15629.2|242
1630479000000|2021-09-01 06:50:00|15632.9|15630.9|15634.1|15632.1|15634.6|15632.6|15632.7|15630.7|132
1630479300000|2021-09-01 06:55:00|15634.2|15632.2|15644.1|15642.1|15645.6|15643.6|15633.8|15631.8|934
1630479600000|2021-09-01 07:00:00|15643.9|15641.9|15646.4|15644.4|15649.9|15647.9|15642.9|15640.9|1068
1630479900000|2021-09-01 07:05:00|15646.3|15644.3|15640.8|15638.8|15647.3|15645.3|15640.7|15638.7|584
1630480200000|2021-09-01 07:10:00|15640.9|15638.9|15636.2|15634.2|15644.8|15642.8|15636.2|15634.2|942
1630480500000|2021-09-01 07:15:00|15636.1|15634.1|15635.3|15633.3|15640.1|15638.1|15634.4|15632.4|507
1630480800000|2021-09-01 07:20:00|15635.2|15633.2|15636.1|15634.1|15638.6|15636.6|15632.7|15630.7|643
1630481100000|2021-09-01 07:25:00|15636.2|15634.2|15635.6|15633.6|15637.1|15635.1|15631.7|15629.7|348
1630481400000|2021-09-01 07:30:00|15635.4|15633.4|15633.2|15631.2|15636.9|15634.9|15632.3|15630.3|346
1630481700000|2021-09-01 07:35:00|15632.9|15630.9|15631.8|15629.8|15634.1|15632.1|15628.7|15626.7|527
1630482000000|2021-09-01 07:40:00|15631.7|15629.7|15633.1|15631.1|15633.9|15631.9|15630.7|15628.7|345
1630482300000|2021-09-01 07:45:00|15633.2|15631.2|15633.3|15631.3|15634.2|15632.2|15631.3|15629.3|196
1630482600000|2021-09-01 07:50:00|15633.2|15631.2|15629.8|15627.8|15634.2|15632.2|15629.7|15627.7|367
1630482900000|2021-09-01 07:55:00|15629.7|15627.7|15626.3|15624.3|15631.1|15629.1|15625.8|15623.8|710
1630483200000|2021-09-01 08:00:00|15626.4|15624.4|15627.3|15625.3|15630.6|15628.6|15625.2|15623.2|608
1630483500000|2021-09-01 08:05:00|15627.4|15625.4|15617.3|15615.3|15627.4|15625.4|15614.7|15612.7|1244
1630483800000|2021-09-01 08:10:00|15617.4|15615.4|15610.1|15608.1|15621.4|15619.4|15609.8|15607.8|884
1630484100000|2021-09-01 08:15:00|15609.9|15607.9|15614.8|15612.8|15615.2|15613.2|15607.3|15605.3|614
1630484400000|2021-09-01 08:20:00|15614.9|15612.9|15614.9|15612.9|15615.7|15613.7|15612.3|15610.3|415
1630484700000|2021-09-01 08:25:00|15615.2|15613.2|15613.3|15611.3|15616.4|15614.4|15610.9|15608.9|452
1630485000000|2021-09-01 08:30:00|15613.4|15611.4|15615.1|15613.1|15615.7|15613.7|15611.7|15609.7|482
1630485300000|2021-09-01 08:35:00|15614.7|15612.7|15609.3|15607.3|15615.1|15613.1|15607.7|15605.7|453
1630485600000|2021-09-01 08:40:00|15609.4|15607.4|15613.6|15611.6|15613.9|15611.9|15609.2|15607.2|392
1630485900000|2021-09-01 08:45:00|15613.7|15611.7|15613.3|15611.3|15616.4|15614.4|15612.9|15610.9|270
1630486200000|2021-09-01 08:50:00|15613.2|15611.2|15613.4|15611.4|15614.7|15612.7|15611.2|15609.2|189
1630486500000|2021-09-01 08:55:00|15613.6|15611.6|15609.8|15607.8|15613.9|15611.9|15606.6|15604.6|435
1630486800000|2021-09-01 09:00:00|15609.7|15607.7|15607.6|15605.6|15611.8|15609.8|15606.3|15604.3|411
1630487100000|2021-09-01 09:05:00|15607.4|15605.4|15603.3|15601.3|15609.1|15607.1|15598.9|15596.9|860
1630487400000|2021-09-01 09:10:00|15603.2|15601.2|15600.6|15598.6|15603.3|15601.3|15592.9|15590.9|974
1630487700000|2021-09-01 09:15:00|15600.7|15598.7|15597.1|15595.1|15600.9|15598.9|15595.1|15593.1|281
1630488000000|2021-09-01 09:20:00|15597.2|15595.2|15592.3|15590.3|15597.6|15595.6|15587.8|15585.8|661
1630488300000|2021-09-01 09:25:00|15592.2|15590.2|15602.8|15600.8|15602.9|15600.9|15591.8|15589.8|800
1630488600000|2021-09-01 09:30:00|15603.1|15601.1|15609.6|15607.6|15610.3|15608.3|15602.1|15600.1|703
1630488900000|2021-09-01 09:35:00|15609.4|15607.4|15608.8|15606.8|15611.9|15609.9|15607.7|15605.7|388
1630489200000|2021-09-01 09:40:00|15609.1|15607.1|15609.3|15607.3|15613.2|15611.2|15607.3|15605.3|399
1630489500000|2021-09-01 09:45:00|15609.4|15607.4|15607.4|15605.4|15609.8|15607.8|15600.7|15598.7|751
1630489800000|2021-09-01 09:50:00|15607.3|15605.3|15607.6|15605.6|15610.7|15608.7|15606.3|15604.3|323
1630490100000|2021-09-01 09:55:00|15607.7|15605.7|15609.6|15607.6|15611.2|15609.2|15607.1|15605.1|402
1630490400000|2021-09-01 10:00:00|15609.8|15607.8|15610.9|15608.9|15612.4|15610.4|15609.1|15607.1|362
1630490700000|2021-09-01 10:05:00|15610.8|15608.8|15616.1|15614.1|15617.8|15615.8|15609.8|15607.8|566
1630491000000|2021-09-01 10:10:00|15615.9|15613.9|15611.6|15609.6|15615.9|15613.9|15610.1|15608.1|372
1630491300000|2021-09-01 10:15:00|15611.8|15609.8|15611.6|15609.6|15613.9|15611.9|15608.6|15606.6|439
1630491600000|2021-09-01 10:20:00|15611.4|15609.4|15615.3|15613.3|15616.4|15614.4|15611.2|15609.2|261
1630491900000|2021-09-01 10:25:00|15615.2|15613.2|15613.3|15611.3|15615.2|15613.2|15610.9|15608.9|342
1630492200000|2021-09-01 10:30:00|15613.2|15611.2|15612.8|15610.8|15613.4|15611.4|15609.3|15607.3|385
1630492500000|2021-09-01 10:35:00|15612.7|15610.7|15610.6|15608.6|15612.9|15610.9|15608.7|15606.7|222
1630492800000|2021-09-01 10:40:00|15610.4|15608.4|15611.3|15609.3|15614.4|15612.4|15609.6|15607.6|243
1630493100000|2021-09-01 10:45:00|15611.2|15609.2|15616.6|15614.6|15617.3|15615.3|15611.1|15609.1|241
1630493400000|2021-09-01 10:50:00|15616.7|15614.7|15621.1|15619.1|15622.4|15620.4|15616.3|15614.3|688
1630493700000|2021-09-01 10:55:00|15621.3|15619.3|15621.1|15619.1|15623.1|15621.1|15616.4|15614.4|515
1630494000000|2021-09-01 11:00:00|15621.2|15619.2|15616.4|15614.4|15624.2|15622.2|15616.2|15614.2|429
1630494300000|2021-09-01 11:05:00|15616.3|15614.3|15613.8|15611.8|15616.3|15614.3|15612.4|15610.4|507
1630494600000|2021-09-01 11:10:00|15613.9|15611.9|15615.8|15613.8|15615.9|15613.9|15610.1|15608.1|423
1630494900000|2021-09-01 11:15:00|15615.7|15613.7|15617.3|15615.3|15618.4|15616.4|15614.7|15612.7|299
1630495200000|2021-09-01 11:20:00|15617.2|15615.2|15620.3|15618.3|15621.9|15619.9|15615.8|15613.8|366
1630495500000|2021-09-01 11:25:00|15620.2|15618.2|15618.6|15616.6|15620.9|15618.9|15618.1|15616.1|214
1630495800000|2021-09-01 11:30:00|15618.7|15616.7|15623.8|15621.8|15625.8|15623.8|15617.1|15615.1|679
1630496100000|2021-09-01 11:35:00|15623.9|15621.9|15624.3|15622.3|15624.4|15622.4|15621.6|15619.6|316
1630496400000|2021-09-01 11:40:00|15624.2|15622.2|15622.8|15620.8|15624.8|15622.8|15621.4|15619.4|309
1630496700000|2021-09-01 11:45:00|15622.7|15620.7|15624.7|15622.7|15625.2|15623.2|15621.4|15619.4|235
1630497000000|2021-09-01 11:50:00|15624.8|15622.8|15624.3|15622.3|15626.2|15624.2|15622.8|15620.8|244
1630497300000|2021-09-01 11:55:00|15624.4|15622.4|15628.8|15626.8|15629.6|15627.6|15622.7|15620.7|525
1630497600000|2021-09-01 12:00:00|15628.9|15626.9|15625.6|15623.6|15629.3|15627.3|15625.2|15623.2|572
1630497900000|2021-09-01 12:05:00|15625.7|15623.7|15631.8|15629.8|15631.9|15629.9|15625.2|15623.2|618
1630498200000|2021-09-01 12:10:00|15631.9|15629.9|15633.9|15631.9|15634.2|15632.2|15629.4|15627.4|459
1630498500000|2021-09-01 12:15:00|15633.8|15631.8|15646.3|15644.3|15648.3|15646.3|15633.3|15631.3|3175
1630498800000|2021-09-01 12:20:00|15646.2|15644.2|15640.8|15638.8|15647.8|15645.8|15638.3|15636.3|1137
1630499100000|2021-09-01 12:25:00|15640.9|15638.9|15640.6|15638.6|15644.9|15642.9|15638.6|15636.6|886
1630499400000|2021-09-01 12:30:00|15640.7|15638.7|15643.4|15641.4|15647.2|15645.2|15640.7|15638.7|795
1630499700000|2021-09-01 12:35:00|15643.3|15641.3|15643.2|15641.2|15647.7|15645.7|15641.7|15639.7|854
1630500000000|2021-09-01 12:40:00|15643.3|15641.3|15640.8|15638.8|15644.1|15642.1|15639.3|15637.3|557
1630500300000|2021-09-01 12:45:00|15642.1|15640.1|15637.1|15635.1|15642.1|15640.1|15632.6|15630.6|1318
1630500600000|2021-09-01 12:50:00|15637.2|15635.2|15635.1|15633.1|15638.9|15636.9|15633.6|15631.6|691
1630500900000|2021-09-01 12:55:00|15635.2|15633.2|15635.6|15633.6|15638.4|15636.4|15634.4|15632.4|716
1630501200000|2021-09-01 13:00:00|15635.7|15633.7|15629.4|15627.4|15638.3|15636.3|15629.2|15627.2|1417
1630501500000|2021-09-01 13:05:00|15629.7|15627.7|15626.9|15624.9|15630.9|15628.9|15622.4|15620.4|1850
1630501800000|2021-09-01 13:10:00|15626.8|15624.8|15630.7|15628.7|15631.6|15629.6|15626.2|15624.2|966
1630502100000|2021-09-01 13:15:00|15630.6|15628.6|15633.7|15631.7|15634.8|15632.8|15628.4|15626.4|1262
1630502400000|2021-09-01 13:20:00|15633.8|15631.8|15635.3|15633.3|15636.2|15634.2|15627.2|15625.2|1429
1630502700000|2021-09-01 13:25:00|15634.1|15632.1|15630.7|15628.7|15635.3|15633.3|15627.8|15625.8|1760
1630503000000|2021-09-01 13:30:00|15630.2|15629.2|15659.3|15658.3|15667.8|15666.8|15623.2|15622.2|21311
1630503300000|2021-09-01 13:35:00|15659.2|15658.2|15655.8|15654.8|15670.3|15669.3|15651.2|15650.2|12322
1630503600000|2021-09-01 13:40:00|15656.2|15655.2|15671.1|15670.1|15673.2|15672.2|15653.1|15652.1|10139
1630503900000|2021-09-01 13:45:00|15670.9|15669.9|15695.6|15694.6|15696.1|15695.1|15670.1|15669.1|13598
1630504200000|2021-09-01 13:50:00|15695.9|15694.9|15691.7|15690.7|15698.7|15697.7|15684.4|15683.4|9823
1630504500000|2021-09-01 13:55:00|15691.6|15690.6|15671.1|15670.1|15693.1|15692.1|15658.8|15657.8|9650
1630504800000|2021-09-01 14:00:00|15674.7|15673.7|15667.2|15666.2|15687.9|15686.9|15662.2|15661.2|11162
1630505100000|2021-09-01 14:05:00|15667.4|15666.4|15677.7|15676.7|15677.7|15676.7|15661.4|15660.4|7046
1630505400000|2021-09-01 14:10:00|15677.6|15676.6|15682.2|15681.2|15685.7|15684.7|15673.5|15672.5|6147
1630505700000|2021-09-01 14:15:00|15682.4|15681.4|15668|15667|15683.4|15682.4|15666.6|15665.6|4904
1630506000000|2021-09-01 14:20:00|15668.1|15667.1|15671|15670|15676.6|15675.6|15662.1|15661.1|5059
1630506300000|2021-09-01 14:25:00|15670.9|15669.9|15673|15672|15674.4|15673.4|15665.9|15664.9|4036
1630506600000|2021-09-01 14:30:00|15672.9|15671.9|15673.7|15672.7|15677.9|15676.9|15662.2|15661.2|6356
1630506900000|2021-09-01 14:35:00|15673.6|15672.6|15685.2|15684.2|15686.9|15685.9|15671.1|15670.1|6193
1630507200000|2021-09-01 14:40:00|15685.4|15684.4|15680.1|15679.1|15686.9|15685.9|15679.1|15678.1|4075
1630507500000|2021-09-01 14:45:00|15680.4|15679.4|15683.5|15682.5|15686.9|15685.9|15678.9|15677.9|4196
1630507800000|2021-09-01 14:50:00|15683.4|15682.4|15676.9|15675.9|15690|15689|15673.9|15672.9|5755
1630508100000|2021-09-01 14:55:00|15676.7|15675.7|15677.6|15676.6|15679.7|15678.7|15673.9|15672.9|3560
1630508400000|2021-09-01 15:00:00|15678.1|15677.1|15667.5|15666.5|15680.2|15679.2|15666|15665|5121
1630508700000|2021-09-01 15:05:00|15667.4|15666.4|15674.1|15673.1|15674.6|15673.6|15661.2|15660.2|4518
1630509000000|2021-09-01 15:10:00|15673.9|15672.9|15679.5|15678.5|15684.7|15683.7|15673.1|15672.1|4277
1630509300000|2021-09-01 15:15:00|15679.4|15678.4|15682|15681|15683.4|15682.4|15675.6|15674.6|3644
1630509600000|2021-09-01 15:20:00|15681.9|15680.9|15675.6|15674.6|15685.4|15684.4|15675.4|15674.4|4443
1630509900000|2021-09-01 15:25:00|15675.5|15674.5|15677.1|15676.1|15681.2|15680.2|15673.9|15672.9|4130
1630510200000|2021-09-01 15:30:00|15677.4|15676.4|15686.9|15685.9|15688.1|15687.1|15675.9|15674.9|4010
1630510500000|2021-09-01 15:35:00|15686.6|15685.6|15680.9|15679.9|15686.9|15685.9|15678.9|15677.9|3189
1630510800000|2021-09-01 15:40:00|15680.7|15679.7|15678.5|15677.5|15682.5|15681.5|15674.2|15673.2|3034
1630511100000|2021-09-01 15:45:00|15678.4|15677.4|15674.1|15673.1|15679.1|15678.1|15670.2|15669.2|2518
1630511400000|2021-09-01 15:50:00|15673.9|15672.9|15675.6|15674.6|15676|15675|15670.1|15669.1|2049
1630511700000|2021-09-01 15:55:00|15675.7|15674.7|15676.7|15675.7|15679.4|15678.4|15675.1|15674.1|2363
1630512000000|2021-09-01 16:00:00|15676.6|15675.6|15685.1|15684.1|15685.1|15684.1|15675|15674|4352
1630512300000|2021-09-01 16:05:00|15685.2|15684.2|15685.4|15684.4|15686.1|15685.1|15681.9|15680.9|3045
1630512600000|2021-09-01 16:10:00|15685.5|15684.5|15684.9|15683.9|15688.2|15687.2|15683.2|15682.2|2460
1630512900000|2021-09-01 16:15:00|15685|15684|15683|15682|15686.4|15685.4|15680.9|15679.9|2221
1630513200000|2021-09-01 16:20:00|15683.1|15682.1|15681.7|15680.7|15684.7|15683.7|15678.4|15677.4|2650
1630513500000|2021-09-01 16:25:00|15681.6|15680.6|15680.7|15679.7|15686.4|15685.4|15675.9|15674.9|4232
1630513800000|2021-09-01 16:30:00|15680.5|15679.5|15681.9|15680.9|15682.2|15681.2|15675.1|15674.1|2568
1630514100000|2021-09-01 16:35:00|15681.7|15680.7|15678.7|15677.7|15682.1|15681.1|15676.1|15675.1|2705
1630514400000|2021-09-01 16:40:00|15678.6|15677.6|15676.1|15675.1|15681.8|15680.8|15674.2|15673.2|2872
1630514700000|2021-09-01 16:45:00|15676.2|15675.2|15680.3|15679.3|15680.6|15679.6|15673.8|15672.8|2893
1630515000000|2021-09-01 16:50:00|15680.2|15679.2|15681.3|15680.3|15682.8|15681.8|15678.6|15677.6|2954
1630515300000|2021-09-01 16:55:00|15681.5|15680.5|15681.1|15680.1|15682.8|15681.8|15679.1|15678.1|2622
1630515600000|2021-09-01 17:00:00|15681.3|15680.3|15685.8|15684.8|15686.3|15685.3|15679.1|15678.1|2701
1630515900000|2021-09-01 17:05:00|15686|15685|15682.8|15681.8|15687.1|15686.1|15681.6|15680.6|2336
1630516200000|2021-09-01 17:10:00|15683|15682|15679.6|15678.6|15683.3|15682.3|15675.6|15674.6|2633
1630516500000|2021-09-01 17:15:00|15679.7|15678.7|15684.3|15683.3|15685.6|15684.6|15679.7|15678.7|2036
1630516800000|2021-09-01 17:20:00|15684.2|15683.2|15686.1|15685.1|15687.8|15686.8|15683|15682|2476
1630517100000|2021-09-01 17:25:00|15686.2|15685.2|15685|15684|15686.5|15685.5|15682.3|15681.3|2511
1630517400000|2021-09-01 17:30:00|15684.8|15683.8|15688.6|15687.6|15690.1|15689.1|15684.5|15683.5|2628
1630517700000|2021-09-01 17:35:00|15688.3|15687.3|15685.3|15684.3|15689.5|15688.5|15685.3|15684.3|2675
1630518000000|2021-09-01 17:40:00|15685.2|15684.2|15683.8|15682.8|15685.6|15684.6|15681.6|15680.6|2557
1630518300000|2021-09-01 17:45:00|15683.7|15682.7|15683.7|15682.7|15685.8|15684.8|15681.1|15680.1|1780
1630518600000|2021-09-01 17:50:00|15683.8|15682.8|15679.5|15678.5|15685|15684|15679|15678|1850
1630518900000|2021-09-01 17:55:00|15679.3|15678.3|15683.3|15682.3|15684.3|15683.3|15678.7|15677.7|1941
1630519200000|2021-09-01 18:00:00|15683.2|15682.2|15682.2|15681.2|15684.1|15683.1|15679.8|15678.8|1846
1630519500000|2021-09-01 18:05:00|15682.1|15681.1|15678.3|15677.3|15683|15682|15676.5|15675.5|2054
1630519800000|2021-09-01 18:10:00|15678.2|15677.2|15680.3|15679.3|15681.8|15680.8|15677.8|15676.8|1900
1630520100000|2021-09-01 18:15:00|15680.2|15679.2|15673.5|15672.5|15680.7|15679.7|15673.1|15672.1|2287
1630520400000|2021-09-01 18:20:00|15673.8|15672.8|15668.7|15667.7|15675.3|15674.3|15668.5|15667.5|3321
1630520700000|2021-09-01 18:25:00|15668.6|15667.6|15667.1|15666.1|15672.5|15671.5|15666.3|15665.3|3358
1630521000000|2021-09-01 18:30:00|15667|15666|15645.3|15644.3|15669.3|15668.3|15644.1|15643.1|7640
1630521300000|2021-09-01 18:35:00|15645.2|15644.2|15641.7|15640.7|15646.5|15645.5|15631.8|15630.8|7954
1630521600000|2021-09-01 18:40:00|15641.6|15640.6|15651.3|15650.3|15652.2|15651.2|15640.8|15639.8|5060
1630521900000|2021-09-01 18:45:00|15651.2|15650.2|15640.6|15639.6|15653.6|15652.6|15640.5|15639.5|3746
1630522200000|2021-09-01 18:50:00|15640.7|15639.7|15647.8|15646.8|15650|15649|15639.8|15638.8|3428
1630522500000|2021-09-01 18:55:00|15648|15647|15646|15645|15651.2|15650.2|15642.5|15641.5|3115
1630522800000|2021-09-01 19:00:00|15646.1|15645.1|15642|15641|15646.8|15645.8|15638.8|15637.8|3864
1630523100000|2021-09-01 19:05:00|15642.1|15641.1|15632.5|15631.5|15648.1|15647.1|15629.6|15628.6|5985
1630523400000|2021-09-01 19:10:00|15632.3|15631.3|15647|15646|15647.1|15646.1|15625.8|15624.8|5695
1630523700000|2021-09-01 19:15:00|15646.8|15645.8|15655|15654|15655.5|15654.5|15645.8|15644.8|4464
1630524000000|2021-09-01 19:20:00|15654.3|15653.3|15651.7|15650.7|15656.4|15655.4|15651.4|15650.4|3395
1630524300000|2021-09-01 19:25:00|15651.5|15650.5|15643.4|15642.4|15652.9|15651.9|15643|15642|4384
1630524600000|2021-09-01 19:30:00|15643.3|15642.3|15638.4|15637.4|15643.9|15642.9|15637.7|15636.7|4610
1630524900000|2021-09-01 19:35:00|15639.3|15638.3|15625.9|15624.9|15641.8|15640.8|15624.9|15623.9|6384
1630525200000|2021-09-01 19:40:00|15625.8|15624.8|15622.5|15621.5|15633.4|15632.4|15615.7|15614.7|7500
1630525500000|2021-09-01 19:45:00|15622.7|15621.7|15627.8|15626.8|15635.7|15634.7|15617.3|15616.3|5034
1630525800000|2021-09-01 19:50:00|15627.7|15626.7|15613.3|15612.3|15628.4|15627.4|15611.9|15610.9|9395
1630526100000|2021-09-01 19:55:00|15613.5|15612.5|15613.8|15612.8|15615.3|15614.3|15605.2|15604.2|11721
1630526400000|2021-09-01 20:00:00|15612.2|15611.2|15616|15614|15619.1|15617.1|15611.2|15609.2|3793
1630526700000|2021-09-01 20:05:00|15615.8|15613.8|15616.5|15614.5|15618.6|15616.6|15614.3|15612.3|1277
1630527000000|2021-09-01 20:10:00|15616.6|15614.6|15624.1|15622.1|15624.7|15622.7|15615.1|15613.1|1422
1630527300000|2021-09-01 20:15:00|15625.6|15623.6|15618.3|15616.3|15625.6|15623.6|15617.8|15615.8|893
1630527600000|2021-09-01 20:20:00|15618.5|15616.5|15618.7|15616.7|15620.2|15618.2|15618.3|15616.3|234
1630527900000|2021-09-01 20:25:00|15618.6|15616.6|15617.1|15615.1|15619.1|15617.1|15617.1|15615.1|181
1630528200000|2021-09-01 20:30:00|15617.3|15615.3|15614.6|15612.6|15617.8|15615.8|15613.6|15611.6|374
1630528500000|2021-09-01 20:35:00|15614.5|15612.5|15613.3|15611.3|15616.3|15614.3|15613.3|15611.3|346
1630528800000|2021-09-01 20:40:00|15612.8|15610.8|15612.8|15610.8|15613.6|15611.6|15612.1|15610.1|357
1630529100000|2021-09-01 20:45:00|15612.5|15610.5|15607.3|15605.3|15614.1|15612.1|15607.1|15605.1|595
1630529400000|2021-09-01 20:50:00|15607.5|15605.5|15610|15608|15610.3|15608.3|15605.2|15603.2|420
1630529700000|2021-09-01 20:55:00|15610.1|15608.1|15614.6|15609.6|15614.6|15611.8|15608.2|15606.2|289
1630530000000|2021-09-01 21:00:00|15614.7|15609.7|15613.3|15608.3|15614.7|15609.7|15613.3|15608.3|1
1630530300000|2021-09-01 21:05:00|15613|15608|15613.5|15608.5|15613.5|15608.5|15612.9|15607.9|0
1630530600000|2021-09-01 21:10:00|15613.4|15608.4|15613.6|15608.6|15613.7|15608.7|15612.8|15607.8|0
1630530900000|2021-09-01 21:15:00|15613.7|15608.7|15612.9|15607.9|15613.9|15608.9|15612.9|15607.9|0
1630531200000|2021-09-01 21:20:00|15612.7|15607.7|15612.8|15607.8|15613|15608|15612.4|15607.4|0
1630531500000|2021-09-01 21:25:00|15612.6|15607.6|15613.4|15608.4|15613.6|15608.6|15612.6|15607.6|0
1630531800000|2021-09-01 21:30:00|15613.7|15608.7|15613.3|15608.3|15613.7|15608.7|15613.3|15608.3|0
1630532100000|2021-09-01 21:35:00|15613.2|15608.2|15613.6|15608.6|15613.6|15608.6|15613|15608|0
1630532400000|2021-09-01 21:40:00|15613.7|15608.7|15613.7|15608.7|15614.1|15609.1|15613.3|15608.3|0
1630532700000|2021-09-01 21:45:00|15613.9|15608.9|15614.3|15609.3|15614.3|15609.3|15613.9|15608.9|0
1630533000000|2021-09-01 21:50:00|15614.2|15609.2|15614.1|15609.1|15614.2|15609.2|15614|15609|0
1630533300000|2021-09-01 21:55:00|15614|15609|15613.4|15608.4|15614.1|15609.1|15613.2|15608.2|0
1630533600000|2021-09-01 22:00:00|15609.7|15607.7|15617.2|15615.2|15617.5|15615.5|15608.7|15606.7|599
1630533900000|2021-09-01 22:05:00|15617|15615|15617.7|15615.7|15618.6|15616.6|15615.1|15613.1|281
1630534200000|2021-09-01 22:10:00|15617.8|15615.8|15619|15617|15621.6|15619.6|15617.8|15615.8|366
1630534500000|2021-09-01 22:15:00|15619.1|15617.1|15620|15618|15621|15619|15619.1|15617.1|131
1630534800000|2021-09-01 22:20:00|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15618.7|15616.7|102
1630535100000|2021-09-01 22:25:00|15620|15618|15618.7|15616.7|15620.3|15618.3|15618.7|15616.7|72
1630535400000|2021-09-01 22:30:00|15618.8|15616.8|15620.2|15618.2|15620.8|15618.8|15618.8|15616.8|109
1630535700000|2021-09-01 22:35:00|15620.3|15618.3|15619.2|15617.2|15620.3|15618.3|15619|15617|45
1630536000000|2021-09-01 22:40:00|15619.3|15617.3|15617.7|15615.7|15619.5|15617.5|15617.5|15615.5|91
1630536300000|2021-09-01 22:45:00|15617.8|15615.8|15616.7|15614.7|15618.3|15616.3|15616.1|15614.1|100
1630536600000|2021-09-01 22:50:00|15616.8|15614.8|15615|15613|15616.8|15614.8|15614.8|15612.8|86
1630536900000|2021-09-01 22:55:00|15615.1|15613.1|15615.2|15613.2|15615.6|15613.6|15612.7|15610.7|228
1630537200000|2021-09-01 23:00:00|15615.3|15613.3|15614.5|15612.5|15615.7|15613.7|15613.1|15611.1|106
1630537500000|2021-09-01 23:05:00|15614.6|15612.6|15614|15612|15615.5|15613.5|15614|15612|90
1630537800000|2021-09-01 23:10:00|15613.8|15611.8|15616.7|15614.7|15616.7|15614.7|15613.6|15611.6|124
1630538100000|2021-09-01 23:15:00|15616.6|15614.6|15613.1|15611.1|15617|15615|15613|15611|104
1630538400000|2021-09-01 23:20:00|15613|15611|15615|15613|15616.3|15614.3|15613|15611|90
1630538700000|2021-09-01 23:25:00|15614.8|15612.8|15614.7|15612.7|15615.7|15613.7|15614.1|15612.1|72
1630539000000|2021-09-01 23:30:00|15614.8|15612.8|15617.5|15615.5|15619.1|15617.1|15614.8|15612.8|186
1630539300000|2021-09-01 23:35:00|15617.6|15615.6|15620|15618|15620.3|15618.3|15617.1|15615.1|110
1630539600000|2021-09-01 23:40:00|15619.8|15617.8|15618.2|15616.2|15620.3|15618.3|15617.2|15615.2|193
1630539900000|2021-09-01 23:45:00|15618.1|15616.1|15615.8|15613.8|15618.3|15616.3|15615.3|15613.3|138
1630540200000|2021-09-01 23:50:00|15615.7|15613.7|15617.7|15615.7|15617.8|15615.8|15614.5|15612.5|138
1630540500000|2021-09-01 23:55:00|15617.6|15615.6|15619.8|15617.8|15620.6|15618.6|15617.3|15615.3|236
1630540800000|2021-09-02 00:00:00|15619.7|15617.7|15631.3|15629.3|15632.6|15630.6|15618.5|15616.5|1404
1630541100000|2021-09-02 00:05:00|15631.5|15629.5|15630.7|15628.7|15631.7|15629.7|15626.7|15624.7|383
1630541400000|2021-09-02 00:10:00|15630.8|15628.8|15629.5|15627.5|15631.3|15629.3|15627.7|15625.7|285
1630541700000|2021-09-02 00:15:00|15629.6|15627.6|15624.7|15622.7|15630.5|15628.5|15620.7|15618.7|574
1630542000000|2021-09-02 00:20:00|15624.6|15622.6|15620.7|15618.7|15624.6|15622.6|15620.6|15618.6|265
1630542300000|2021-09-02 00:25:00|15620.6|15618.6|15612.7|15610.7|15621.2|15619.2|15606.8|15604.8|986
1630542600000|2021-09-02 00:30:00|15612.6|15610.6|15613.5|15611.5|15615.3|15613.3|15609.8|15607.8|417
1630542900000|2021-09-02 00:35:00|15613.3|15611.3|15611.2|15609.2|15615.1|15613.1|15609|15607|363
1630543200000|2021-09-02 00:40:00|15611.1|15609.1|15608|15606|15612.7|15610.7|15605.6|15603.6|494
1630543500000|2021-09-02 00:45:00|15607.5|15605.5|15606|15604|15608.1|15606.1|15601.6|15599.6|777
1630543800000|2021-09-02 00:50:00|15605.8|15603.8|15608|15606|15609.2|15607.2|15605.6|15603.6|416
1630544100000|2021-09-02 00:55:00|15608.1|15606.1|15612.5|15610.5|15613.6|15611.6|15607.8|15605.8|471
1630544400000|2021-09-02 01:00:00|15612.6|15610.6|15608.8|15606.8|15612.6|15610.6|15608.1|15606.1|323
1630544700000|2021-09-02 01:05:00|15609|15607|15611.1|15609.1|15614.6|15612.6|15608.6|15606.6|253
1630545000000|2021-09-02 01:10:00|15611.2|15609.2|15611|15609|15612.2|15610.2|15609.2|15607.2|175
1630545300000|2021-09-02 01:15:00|15611.1|15609.1|15613.3|15611.3|15615|15613|15608.6|15606.6|293
1630545600000|2021-09-02 01:20:00|15613.5|15611.5|15618.7|15616.7|15619.3|15617.3|15613.2|15611.2|406
1630545900000|2021-09-02 01:25:00|15618.8|15616.8|15619.8|15617.8|15620.8|15618.8|15617.3|15615.3|287
1630546200000|2021-09-02 01:30:00|15620|15618|15620|15618|15621.2|15619.2|15616.7|15614.7|448
1630546500000|2021-09-02 01:35:00|15619.8|15617.8|15621.7|15619.7|15626|15624|15619.6|15617.6|597
1630546800000|2021-09-02 01:40:00|15621.8|15619.8|15619.5|15617.5|15622.3|15620.3|15619.1|15617.1|186
1630547100000|2021-09-02 01:45:00|15619.6|15617.6|15617.6|15615.6|15622|15620|15616.6|15614.6|231
1630547400000|2021-09-02 01:50:00|15617.7|15615.7|15614.5|15612.5|15620.5|15618.5|15614|15612|298
1630547700000|2021-09-02 01:55:00|15614.3|15612.3|15617.2|15615.2|15619.2|15617.2|15613.6|15611.6|241
1630548000000|2021-09-02 02:00:00|15617.1|15615.1|15616.7|15614.7|15617.7|15615.7|15615.2|15613.2|220
1630548300000|2021-09-02 02:05:00|15616.8|15614.8|15617.7|15615.7|15621.1|15619.1|15613.5|15611.5|336
1630548600000|2021-09-02 02:10:00|15617.8|15615.8|15620|15618|15620.7|15618.7|15617.7|15615.7|150
1630548900000|2021-09-02 02:15:00|15620.1|15618.1|15620.2|15618.2|15621.3|15619.3|15619.5|15617.5|119
1630549200000|2021-09-02 02:20:00|15620.1|15618.1|15617.2|15615.2|15621|15619|15617.2|15615.2|192
1630549500000|2021-09-02 02:25:00|15617.1|15615.1|15616|15614|15618.6|15616.6|15615.2|15613.2|161
1630549800000|2021-09-02 02:30:00|15615.5|15613.5|15614.5|15612.5|15617.6|15615.6|15613.6|15611.6|210
1630550100000|2021-09-02 02:35:00|15614.3|15612.3|15614.5|15612.5|15616.7|15614.7|15613.6|15611.6|269
1630550400000|2021-09-02 02:40:00|15614.3|15612.3|15616.5|15614.5|15617.2|15615.2|15613.7|15611.7|114
1630550700000|2021-09-02 02:45:00|15616.3|15614.3|15613.7|15611.7|15617.7|15615.7|15613.1|15611.1|226
1630551000000|2021-09-02 02:50:00|15613.6|15611.6|15611.1|15609.1|15614.2|15612.2|15610.2|15608.2|323
1630551300000|2021-09-02 02:55:00|15611.2|15609.2|15610|15608|15611.5|15609.5|15608.7|15606.7|232
1630551600000|2021-09-02 03:00:00|15609.8|15607.8|15610.7|15608.7|15611.7|15609.7|15608.6|15606.6|186
1630551900000|2021-09-02 03:05:00|15610.8|15608.8|15611.2|15609.2|15611.7|15609.7|15609.1|15607.1|158
1630552200000|2021-09-02 03:10:00|15611.1|15609.1|15609.7|15607.7|15611.2|15609.2|15609|15607|106
1630552500000|2021-09-02 03:15:00|15609.6|15607.6|15607.3|15605.3|15610.2|15608.2|15606.5|15604.5|231
1630552800000|2021-09-02 03:20:00|15607.2|15605.2|15609.7|15607.7|15610.3|15608.3|15606.6|15604.6|128
1630553100000|2021-09-02 03:25:00|15609.8|15607.8|15612.2|15610.2|15613.1|15611.1|15609|15607|207
1630553400000|2021-09-02 03:30:00|15612.1|15610.1|15614|15612|15614.7|15612.7|15611.6|15609.6|168
1630553700000|2021-09-02 03:35:00|15613.8|15611.8|15614.6|15612.6|15615.6|15613.6|15613.8|15611.8|147
1630554000000|2021-09-02 03:40:00|15614.7|15612.7|15616.2|15614.2|15616.3|15614.3|15613.7|15611.7|134
1630554300000|2021-09-02 03:45:00|15616.1|15614.1|15614.2|15612.2|15616.7|15614.7|15613.8|15611.8|118
1630554600000|2021-09-02 03:50:00|15614.3|15612.3|15614.2|15612.2|15614.8|15612.8|15613|15611|79
1630554900000|2021-09-02 03:55:00|15614.3|15612.3|15613.2|15611.2|15614.8|15612.8|15613.1|15611.1|71
1630555200000|2021-09-02 04:00:00|15613.3|15611.3|15613.7|15611.7|15614.3|15612.3|15612.8|15610.8|142
1630555500000|2021-09-02 04:05:00|15613.8|15611.8|15614.7|15612.7|15615.1|15613.1|15613.5|15611.5|61
1630555800000|2021-09-02 04:10:00|15614.8|15612.8|15611.3|15609.3|15615|15613|15611|15609|184
1630556100000|2021-09-02 04:15:00|15611.2|15609.2|15611|15609|15611.6|15609.6|15610.5|15608.5|95
1630556400000|2021-09-02 04:20:00|15611.1|15609.1|15610.5|15608.5|15611.6|15609.6|15609.6|15607.6|93
1630556700000|2021-09-02 04:25:00|15610.6|15608.6|15610.3|15608.3|15611.3|15609.3|15609.8|15607.8|59
1630557000000|2021-09-02 04:30:00|15610.2|15608.2|15611.5|15609.5|15611.7|15609.7|15609.2|15607.2|94
1630557300000|2021-09-02 04:35:00|15611.3|15609.3|15610|15608|15611.7|15609.7|15609.8|15607.8|53
1630557600000|2021-09-02 04:40:00|15610.1|15608.1|15611.7|15609.7|15612.3|15610.3|15609.8|15607.8|52
1630557900000|2021-09-02 04:45:00|15611.6|15609.6|15611.5|15609.5|15613.2|15611.2|15611.1|15609.1|115
1630558200000|2021-09-02 04:50:00|15611.3|15609.3|15611.5|15609.5|15612.6|15610.6|15611.1|15609.1|59
1630558500000|2021-09-02 04:55:00|15611.6|15609.6|15612|15610|15612.1|15610.1|15611|15609|38
1630558800000|2021-09-02 05:00:00|15611.8|15609.8|15608.2|15606.2|15612.2|15610.2|15608.2|15606.2|208
1630559100000|2021-09-02 05:05:00|15608.3|15606.3|15610.7|15608.7|15610.7|15608.7|15607.6|15605.6|142
1630559400000|2021-09-02 05:10:00|15610.6|15608.6|15609.6|15607.6|15611.7|15609.7|15609.3|15607.3|161
1630559700000|2021-09-02 05:15:00|15609.5|15607.5|15607.2|15605.2|15610|15608|15606.5|15604.5|160
1630560000000|2021-09-02 05:20:00|15607.1|15605.1|15611|15609|15611|15609|15605.1|15603.1|226
1630560300000|2021-09-02 05:25:00|15611.1|15609.1|15611|15609|15611.3|15609.3|15610|15608|115
1630560600000|2021-09-02 05:30:00|15610.8|15608.8|15611.1|15609.1|15612.2|15610.2|15610|15608|169
1630560900000|2021-09-02 05:35:00|15611|15609|15618.1|15616.1|15618.3|15616.3|15611|15609|390
1630561200000|2021-09-02 05:40:00|15618.3|15616.3|15616.2|15614.2|15619.2|15617.2|15615.3|15613.3|204
1630561500000|2021-09-02 05:45:00|15616.3|15614.3|15614|15612|15616.6|15614.6|15613|15611|162
1630561800000|2021-09-02 05:50:00|15613.8|15611.8|15612.5|15610.5|15615.2|15613.2|15612.5|15610.5|123
1630562100000|2021-09-02 05:55:00|15612.3|15610.3|15618.2|15616.2|15619|15617|15612.3|15610.3|186
1630562400000|2021-09-02 06:00:00|15618|15616|15619.5|15617.5|15621.3|15619.3|15616.3|15614.3|416
1630562700000|2021-09-02 06:05:00|15619.6|15617.6|15622.6|15620.6|15623.2|15621.2|15618.2|15616.2|346
1630563000000|2021-09-02 06:10:00|15622.5|15620.5|15620.6|15618.6|15624.5|15622.5|15620.1|15618.1|393
1630563300000|2021-09-02 06:15:00|15620.5|15618.5|15618.5|15616.5|15620.6|15618.6|15618|15616|210
1630563600000|2021-09-02 06:20:00|15618.3|15616.3|15618.5|15616.5|15619.3|15617.3|15616.6|15614.6|210
1630563900000|2021-09-02 06:25:00|15618.6|15616.6|15617.5|15615.5|15618.7|15616.7|15616.3|15614.3|117
1630564200000|2021-09-02 06:30:00|15617.3|15615.3|15619.3|15617.3|15620|15618|15617.1|15615.1|117
1630564500000|2021-09-02 06:35:00|15619.2|15617.2|15622.2|15620.2|15623.2|15621.2|15618.7|15616.7|193
1630564800000|2021-09-02 06:40:00|15622.1|15620.1|15623.3|15621.3|15623.3|15621.3|15621.1|15619.1|113
1630565100000|2021-09-02 06:45:00|15623.2|15621.2|15627.1|15625.1|15627.3|15625.3|15622.7|15620.7|419
1630565400000|2021-09-02 06:50:00|15627.2|15625.2|15628.2|15626.2|15631.1|15629.1|15626.6|15624.6|605
1630565700000|2021-09-02 06:55:00|15628.1|15626.1|15629.7|15627.7|15631.6|15629.6|15627.6|15625.6|293
1630566000000|2021-09-02 07:00:00|15629.5|15627.5|15629|15627|15630.6|15628.6|15626.3|15624.3|652
1630566300000|2021-09-02 07:05:00|15628.8|15626.8|15623.6|15621.6|15630.2|15628.2|15622.1|15620.1|665
1630566600000|2021-09-02 07:10:00|15623.5|15621.5|15622.7|15620.7|15625.6|15623.6|15620.5|15618.5|775
1630566900000|2021-09-02 07:15:00|15622.6|15620.6|15622.8|15620.8|15624.6|15622.6|15621.1|15619.1|349
1630567200000|2021-09-02 07:20:00|15623|15621|15626.2|15624.2|15626.8|15624.8|15621.8|15619.8|394
1630567500000|2021-09-02 07:25:00|15626.1|15624.1|15631|15629|15635.1|15633.1|15625.8|15623.8|763
1630567800000|2021-09-02 07:30:00|15630.8|15628.8|15627.2|15625.2|15631.2|15629.2|15627.1|15625.1|283
1630568100000|2021-09-02 07:35:00|15627.1|15625.1|15626|15624|15628.6|15626.6|15625.7|15623.7|266
1630568400000|2021-09-02 07:40:00|15626.1|15624.1|15627.2|15625.2|15628.3|15626.3|15625.5|15623.5|228
1630568700000|2021-09-02 07:45:00|15627.3|15625.3|15632.5|15630.5|15633.5|15631.5|15626.1|15624.1|615
1630569000000|2021-09-02 07:50:00|15632.6|15630.6|15633.5|15631.5|15634|15632|15631.8|15629.8|286
1630569300000|2021-09-02 07:55:00|15633.6|15631.6|15635.7|15633.7|15635.8|15633.8|15631.6|15629.6|315
1630569600000|2021-09-02 08:00:00|15635.6|15633.6|15641.2|15639.2|15644.5|15642.5|15634.8|15632.8|1077
1630569900000|2021-09-02 08:05:00|15641.3|15639.3|15644.7|15642.7|15646.8|15644.8|15639.3|15637.3|880
1630570200000|2021-09-02 08:10:00|15644.8|15642.8|15640|15638|15645.5|15643.5|15639.6|15637.6|504
1630570500000|2021-09-02 08:15:00|15639.8|15637.8|15644|15642|15644.5|15642.5|15639.6|15637.6|433
1630570800000|2021-09-02 08:20:00|15644.1|15642.1|15640.5|15638.5|15644.8|15642.8|15639.5|15637.5|461
1630571100000|2021-09-02 08:25:00|15640.6|15638.6|15641.3|15639.3|15642.6|15640.6|15640.3|15638.3|376
1630571400000|2021-09-02 08:30:00|15641.5|15639.5|15647.1|15645.1|15649|15647|15641.5|15639.5|636
1630571700000|2021-09-02 08:35:00|15647.2|15645.2|15646.8|15644.8|15649.6|15647.6|15645.2|15643.2|442
1630572000000|2021-09-02 08:40:00|15646.6|15644.6|15649|15647|15649|15647|15645.3|15643.3|245
1630572300000|2021-09-02 08:45:00|15649.1|15647.1|15646.2|15644.2|15649.8|15647.8|15645.2|15643.2|242
1630572600000|2021-09-02 08:50:00|15646.1|15644.1|15644.5|15642.5|15647.6|15645.6|15644.3|15642.3|180
1630572900000|2021-09-02 08:55:00|15644.3|15642.3|15646.3|15644.3|15646.3|15644.3|15643.1|15641.1|316
1630573200000|2021-09-02 09:00:00|15646.2|15644.2|15646.7|15644.7|15648.3|15646.3|15646.2|15644.2|176
1630573500000|2021-09-02 09:05:00|15646.5|15644.5|15646.7|15644.7|15647.6|15645.6|15645.6|15643.6|366
1630573800000|2021-09-02 09:10:00|15646.8|15644.8|15643.7|15641.7|15647|15645|15643.7|15641.7|333
1630574100000|2021-09-02 09:15:00|15643.8|15641.8|15641.5|15639.5|15644.3|15642.3|15639.7|15637.7|393
1630574400000|2021-09-02 09:20:00|15641.6|15639.6|15642.5|15640.5|15643.5|15641.5|15638.8|15636.8|258
1630574700000|2021-09-02 09:25:00|15642.3|15640.3|15645.1|15643.1|15645.2|15643.2|15642|15640|214
1630575000000|2021-09-02 09:30:00|15645.6|15643.6|15650.7|15648.7|15652.5|15650.5|15644.6|15642.6|814
1630575300000|2021-09-02 09:35:00|15650.8|15648.8|15649.3|15647.3|15652.5|15650.5|15649.1|15647.1|302
1630575600000|2021-09-02 09:40:00|15649.5|15647.5|15642|15640|15649.6|15647.6|15640.1|15638.1|572
1630575900000|2021-09-02 09:45:00|15641.8|15639.8|15645.3|15643.3|15647.1|15645.1|15641.8|15639.8|319
1630576200000|2021-09-02 09:50:00|15645.5|15643.5|15643.2|15641.2|15645.6|15643.6|15642.6|15640.6|437
1630576500000|2021-09-02 09:55:00|15643.3|15641.3|15639.3|15637.3|15643.3|15641.3|15637.1|15635.1|685
1630576800000|2021-09-02 10:00:00|15639.5|15637.5|15640.8|15638.8|15641.7|15639.7|15639.3|15637.3|167
1630577100000|2021-09-02 10:05:00|15640.7|15638.7|15640.5|15638.5|15641.3|15639.3|15639.3|15637.3|143
1630577400000|2021-09-02 10:10:00|15640.3|15638.3|15641.2|15639.2|15642.8|15640.8|15639.8|15637.8|147
1630577700000|2021-09-02 10:15:00|15641.3|15639.3|15639.7|15637.7|15642.2|15640.2|15638.8|15636.8|208
1630578000000|2021-09-02 10:20:00|15639.8|15637.8|15640.2|15638.2|15641.3|15639.3|15638|15636|207
1630578300000|2021-09-02 10:25:00|15640.5|15638.5|15646|15644|15646.2|15644.2|15640.5|15638.5|304
1630578600000|2021-09-02 10:30:00|15645.8|15643.8|15643.5|15641.5|15646|15644|15643|15641|209
1630578900000|2021-09-02 10:35:00|15643.3|15641.3|15644.7|15642.7|15645.3|15643.3|15642.8|15640.8|198
1630579200000|2021-09-02 10:40:00|15644.6|15642.6|15644.5|15642.5|15646.8|15644.8|15643.5|15641.5|213
1630579500000|2021-09-02 10:45:00|15644.3|15642.3|15640|15638|15645.1|15643.1|15639.1|15637.1|240
1630579800000|2021-09-02 10:50:00|15640.1|15638.1|15640.7|15638.7|15640.8|15638.8|15638.8|15636.8|152
1630580100000|2021-09-02 10:55:00|15640.8|15638.8|15640.1|15638.1|15640.8|15638.8|15638.8|15636.8|154
1630580400000|2021-09-02 11:00:00|15640.6|15638.6|15642.7|15640.7|15643.8|15641.8|15640.3|15638.3|227
1630580700000|2021-09-02 11:05:00|15642.8|15640.8|15642.2|15640.2|15643.6|15641.6|15642.1|15640.1|200
1630581000000|2021-09-02 11:10:00|15642.1|15640.1|15647.6|15645.6|15647.6|15645.6|15641.6|15639.6|526
1630581300000|2021-09-02 11:15:00|15647.5|15645.5|15644.5|15642.5|15648.2|15646.2|15642.6|15640.6|361
1630581600000|2021-09-02 11:20:00|15644.3|15642.3|15647.7|15645.7|15651.2|15649.2|15644.3|15642.3|631
1630581900000|2021-09-02 11:25:00|15647.6|15645.6|15648|15646|15650|15648|15647.1|15645.1|228
1630582200000|2021-09-02 11:30:00|15647.8|15645.8|15650.3|15648.3|15652.3|15650.3|15647.8|15645.8|345
1630582500000|2021-09-02 11:35:00|15650.2|15648.2|15653|15651|15653.2|15651.2|15649.8|15647.8|407
1630582800000|2021-09-02 11:40:00|15652.7|15650.7|15656.5|15654.5|15658.2|15656.2|15651.6|15649.6|718
1630583100000|2021-09-02 11:45:00|15656.6|15654.6|15655.7|15653.7|15658.3|15656.3|15653.8|15651.8|392
1630583400000|2021-09-02 11:50:00|15655.6|15653.6|15651|15649|15656.2|15654.2|15650.8|15648.8|524
1630583700000|2021-09-02 11:55:00|15650.8|15648.8|15650.8|15648.8|15651.3|15649.3|15649.2|15647.2|334
1630584000000|2021-09-02 12:00:00|15651|15649|15655.1|15653.1|15655.2|15653.2|15650.3|15648.3|542
1630584300000|2021-09-02 12:05:00|15655.2|15653.2|15651.6|15649.6|15655.2|15653.2|15651.6|15649.6|369
1630584600000|2021-09-02 12:10:00|15651.7|15649.7|15650.6|15648.6|15652.6|15650.6|15649.5|15647.5|398
1630584900000|2021-09-02 12:15:00|15650.7|15648.7|15652.6|15650.6|15652.7|15650.7|15650.3|15648.3|316
1630585200000|2021-09-02 12:20:00|15652.7|15650.7|15652.7|15650.7|15654.3|15652.3|15652.2|15650.2|361
1630585500000|2021-09-02 12:25:00|15652.8|15650.8|15650.8|15648.8|15653.1|15651.1|15650.5|15648.5|341
1630585800000|2021-09-02 12:30:00|15650.7|15648.7|15655.5|15653.5|15662.7|15660.7|15650.7|15648.7|1490
1630586100000|2021-09-02 12:35:00|15655.3|15653.3|15658.7|15656.7|15659.6|15657.6|15654.8|15652.8|663
1630586400000|2021-09-02 12:40:00|15658.6|15656.6|15656.7|15654.7|15658.8|15656.8|15655.5|15653.5|637
1630586700000|2021-09-02 12:45:00|15656.6|15654.6|15660.2|15658.2|15660.5|15658.5|15655.3|15653.3|574
1630587000000|2021-09-02 12:50:00|15660.3|15658.3|15657.7|15655.7|15661.8|15659.8|15656.7|15654.7|779
1630587300000|2021-09-02 12:55:00|15657.6|15655.6|15658.2|15656.2|15658.8|15656.8|15655.6|15653.6|451
1630587600000|2021-09-02 13:00:00|15657.7|15655.7|15660.5|15658.5|15662|15660|15657.2|15655.2|932
1630587900000|2021-09-02 13:05:00|15660.6|15658.6|15653.8|15651.8|15661|15659|15653.6|15651.6|797
1630588200000|2021-09-02 13:10:00|15653.7|15651.7|15653.2|15651.2|15655|15653|15652.1|15650.1|805
1630588500000|2021-09-02 13:15:00|15653.1|15651.1|15655.8|15653.8|15658.5|15656.5|15652.6|15650.6|1008
1630588800000|2021-09-02 13:20:00|15655.7|15653.7|15660.5|15658.5|15664.1|15662.1|15655.7|15653.7|1064
1630589100000|2021-09-02 13:25:00|15661.8|15659.8|15669.5|15667.5|15669.5|15667.5|15658.8|15656.8|2380
1630589400000|2021-09-02 13:30:00|15669|15668|15670.5|15669.5|15680.8|15679.8|15659.8|15658.8|14625
1630589700000|2021-09-02 13:35:00|15670.3|15669.3|15668.7|15667.7|15672.8|15671.8|15652.2|15651.2|11294
1630590000000|2021-09-02 13:40:00|15669|15668|15665.5|15664.5|15669.1|15668.1|15657|15656|7128
1630590300000|2021-09-02 13:45:00|15664.8|15663.8|15673.5|15672.5|15682.1|15681.1|15662.2|15661.2|9864
1630590600000|2021-09-02 13:50:00|15673.6|15672.6|15658.3|15657.3|15674.6|15673.6|15655.1|15654.1|7321
1630590900000|2021-09-02 13:55:00|15658.2|15657.2|15650.3|15649.3|15659.5|15658.5|15644|15643|7691
1630591200000|2021-09-02 14:00:00|15650.2|15649.2|15634|15633|15661.2|15660.2|15629.6|15628.6|10131
1630591500000|2021-09-02 14:05:00|15634.1|15633.1|15636.8|15635.8|15644.2|15643.2|15633.1|15632.1|5820
1630591800000|2021-09-02 14:10:00|15638.2|15637.2|15636.1|15635.1|15643.5|15642.5|15631.2|15630.2|7501
1630592100000|2021-09-02 14:15:00|15636.2|15635.2|15623.6|15622.6|15636.6|15635.6|15623|15622|7540
1630592400000|2021-09-02 14:20:00|15623.5|15622.5|15633.5|15632.5|15633.7|15632.7|15617.5|15616.5|8521
1630592700000|2021-09-02 14:25:00|15633.7|15632.7|15635.6|15634.6|15639.5|15638.5|15628.6|15627.6|5812
1630593000000|2021-09-02 14:30:00|15635.7|15634.7|15640.2|15639.2|15641.7|15640.7|15629.7|15628.7|6392
1630593300000|2021-09-02 14:35:00|15640.4|15639.4|15630.7|15629.7|15642.5|15641.5|15624.2|15623.2|6090
1630593600000|2021-09-02 14:40:00|15631.7|15630.7|15639.2|15638.2|15640.5|15639.5|15627.7|15626.7|4693
1630593900000|2021-09-02 14:45:00|15639.4|15638.4|15647|15646|15647.5|15646.5|15636.5|15635.5|6152
1630594200000|2021-09-02 14:50:00|15647.5|15646.5|15646.5|15645.5|15650.7|15649.7|15643.9|15642.9|4151
1630594500000|2021-09-02 14:55:00|15646.2|15645.2|15645|15644|15650|15649|15642.5|15641.5|3643
1630594800000|2021-09-02 15:00:00|15645.5|15644.5|15638.7|15637.7|15647.2|15646.2|15638.4|15637.4|3917
1630595100000|2021-09-02 15:05:00|15638.9|15637.9|15622.9|15621.9|15639.4|15638.4|15621.1|15620.1|5589
1630595400000|2021-09-02 15:10:00|15623.1|15622.1|15643|15642|15643|15642|15622.1|15621.1|5238
1630595700000|2021-09-02 15:15:00|15642.7|15641.7|15654.6|15653.6|15657.4|15656.4|15641.2|15640.2|6566
1630596000000|2021-09-02 15:20:00|15654.5|15653.5|15652.2|15651.2|15658|15657|15650.5|15649.5|4028
1630596300000|2021-09-02 15:25:00|15652.1|15651.1|15653.7|15652.7|15654.2|15653.2|15649|15648|3120
1630596600000|2021-09-02 15:30:00|15654|15653|15651.7|15650.7|15657.2|15656.2|15650.7|15649.7|2781
1630596900000|2021-09-02 15:35:00|15651.6|15650.6|15646.7|15645.7|15657|15656|15645.2|15644.2|2893
1630597200000|2021-09-02 15:40:00|15646.6|15645.6|15646.1|15645.1|15651.7|15650.7|15643.2|15642.2|3506
1630597500000|2021-09-02 15:45:00|15646|15645|15639|15638|15646|15645|15638.6|15637.6|3104
1630597800000|2021-09-02 15:50:00|15639.1|15638.1|15635|15634|15639.6|15638.6|15631.7|15630.7|3649
1630598100000|2021-09-02 15:55:00|15635.1|15634.1|15632.6|15631.6|15638.7|15637.7|15632.4|15631.4|3119
1630598400000|2021-09-02 16:00:00|15632.7|15631.7|15626.1|15625.1|15635.7|15634.7|15624.5|15623.5|4914
1630598700000|2021-09-02 16:05:00|15626|15625|15625|15624|15631.5|15630.5|15622.7|15621.7|3450
1630599000000|2021-09-02 16:10:00|15625.4|15624.4|15626|15625|15630.2|15629.2|15624.5|15623.5|3104
1630599300000|2021-09-02 16:15:00|15626.1|15625.1|15610.6|15609.6|15628.5|15627.5|15607|15606|6170
1630599600000|2021-09-02 16:20:00|15611.1|15610.1|15613.1|15612.1|15619.1|15618.1|15611.1|15610.1|3262
1630599900000|2021-09-02 16:25:00|15613.2|15612.2|15616.7|15615.7|15619.6|15618.6|15611.1|15610.1|2376
1630600200000|2021-09-02 16:30:00|15616.9|15615.9|15619.4|15618.4|15622.5|15621.5|15614.7|15613.7|2157
1630600500000|2021-09-02 16:35:00|15619.2|15618.2|15608|15607|15624.2|15623.2|15605.2|15604.2|4219
1630600800000|2021-09-02 16:40:00|15608.2|15607.2|15614.9|15613.9|15616.4|15615.4|15605.4|15604.4|3663
1630601100000|2021-09-02 16:45:00|15614.8|15613.8|15608.4|15607.4|15616.9|15615.9|15604.7|15603.7|3381
1630601400000|2021-09-02 16:50:00|15608.2|15607.2|15615.7|15614.7|15617.1|15616.1|15605.6|15604.6|2631
1630601700000|2021-09-02 16:55:00|15615.8|15614.8|15622.1|15621.1|15623.9|15622.9|15615.2|15614.2|2888
1630602000000|2021-09-02 17:00:00|15621.9|15620.9|15624.6|15623.6|15627.9|15626.9|15621.9|15620.9|2510
1630602300000|2021-09-02 17:05:00|15624.4|15623.4|15616.9|15615.9|15627.7|15626.7|15616.9|15615.9|2699
1630602600000|2021-09-02 17:10:00|15617.1|15616.1|15613.2|15612.2|15619.9|15618.9|15611.7|15610.7|2835
1630602900000|2021-09-02 17:15:00|15613.3|15612.3|15605.4|15604.4|15616.4|15615.4|15605.4|15604.4|2395
1630603200000|2021-09-02 17:20:00|15605.6|15604.6|15598.8|15597.8|15611.4|15610.4|15596.2|15595.2|5318
1630603500000|2021-09-02 17:25:00|15598.7|15597.7|15595.4|15594.4|15605.4|15604.4|15592.2|15591.2|6037
1630603800000|2021-09-02 17:30:00|15595.6|15594.6|15601.6|15600.6|15601.9|15600.9|15594.7|15593.7|2683
1630604100000|2021-09-02 17:35:00|15601.4|15600.4|15599.9|15598.9|15605.3|15604.3|15595.4|15594.4|3729
1630604400000|2021-09-02 17:40:00|15599.4|15598.4|15592.4|15591.4|15603.9|15602.9|15587.7|15586.7|4138
1630604700000|2021-09-02 17:45:00|15592.7|15591.7|15582.6|15581.6|15595.3|15594.3|15582.4|15581.4|5027
1630605000000|2021-09-02 17:50:00|15582.9|15581.9|15576.8|15575.8|15585.4|15584.4|15572.9|15571.9|6096
1630605300000|2021-09-02 17:55:00|15576.7|15575.7|15581.2|15580.2|15585.9|15584.9|15574.6|15573.6|3703
1630605600000|2021-09-02 18:00:00|15581.3|15580.3|15567.6|15566.6|15582.4|15581.4|15567.4|15566.4|5784
1630605900000|2021-09-02 18:05:00|15567.7|15566.7|15565.9|15564.9|15574.7|15573.7|15556.6|15555.6|7243
1630606200000|2021-09-02 18:10:00|15565.8|15564.8|15573.8|15572.8|15575.7|15574.7|15553.9|15552.9|6199
1630606500000|2021-09-02 18:15:00|15573.6|15572.6|15580.9|15579.9|15581.3|15580.3|15569.7|15568.7|3691
1630606800000|2021-09-02 18:20:00|15580.8|15579.8|15577.9|15576.9|15585.9|15584.9|15575.3|15574.3|4389
1630607100000|2021-09-02 18:25:00|15578.7|15577.7|15569.7|15568.7|15581.9|15580.9|15568.7|15567.7|3418
1630607400000|2021-09-02 18:30:00|15569.6|15568.6|15580.9|15579.9|15581.4|15580.4|15567.2|15566.2|3253
1630607700000|2021-09-02 18:35:00|15581.2|15580.2|15575.7|15574.7|15581.4|15580.4|15566.9|15565.9|4205
1630608000000|2021-09-02 18:40:00|15575.6|15574.6|15579.3|15578.3|15582.8|15581.8|15574.6|15573.6|2899
1630608300000|2021-09-02 18:45:00|15579.4|15578.4|15586.9|15585.9|15590.4|15589.4|15578.8|15577.8|4314
1630608600000|2021-09-02 18:50:00|15587.1|15586.1|15590.6|15589.6|15590.9|15589.9|15584.7|15583.7|3182
1630608900000|2021-09-02 18:55:00|15590.7|15589.7|15600.4|15599.4|15603.4|15602.4|15588.9|15587.9|6972
1630609200000|2021-09-02 19:00:00|15600.6|15599.6|15593.7|15592.7|15604.3|15603.3|15593.4|15592.4|4431
1630609500000|2021-09-02 19:05:00|15593.9|15592.9|15587.9|15586.9|15597.4|15596.4|15587.7|15586.7|3308
1630609800000|2021-09-02 19:10:00|15588.1|15587.1|15593.2|15592.2|15594.7|15593.7|15584.4|15583.4|3714
1630610100000|2021-09-02 19:15:00|15593.3|15592.3|15599.9|15598.9|15604.4|15603.4|15592.9|15591.9|3973
1630610400000|2021-09-02 19:20:00|15598|15597|15587.3|15586.3|15599.8|15598.8|15585.5|15584.5|4005
1630610700000|2021-09-02 19:25:00|15587.5|15586.5|15586.3|15585.3|15591.3|15590.3|15582.5|15581.5|4415
1630611000000|2021-09-02 19:30:00|15586.4|15585.4|15588.3|15587.3|15591.3|15590.3|15584.3|15583.3|4324
1630611300000|2021-09-02 19:35:00|15587.5|15586.5|15587.9|15586.9|15589.8|15588.8|15578|15577|5671
1630611600000|2021-09-02 19:40:00|15587.8|15586.8|15586.6|15585.6|15596.3|15595.3|15586.3|15585.3|4753
1630611900000|2021-09-02 19:45:00|15586.8|15585.8|15585.1|15584.1|15592.4|15591.4|15583.4|15582.4|3323
1630612200000|2021-09-02 19:50:00|15585.3|15584.3|15597.3|15596.3|15598.5|15597.5|15582.4|15581.4|7896
1630612500000|2021-09-02 19:55:00|15597.1|15596.1|15604.4|15603.4|15605.9|15604.9|15594.3|15593.3|10130
1630612800000|2021-09-02 20:00:00|15604.6|15603.6|15598.9|15596.9|15606.8|15604.8|15598.9|15596.9|4044
1630613100000|2021-09-02 20:05:00|15599|15597|15592.4|15590.4|15601.3|15599.3|15592.4|15590.4|1641
1630613400000|2021-09-02 20:10:00|15593.1|15591.1|15594.3|15592.3|15594.9|15592.9|15585.3|15583.3|1735
1630613700000|2021-09-02 20:15:00|15593.5|15591.5|15597.5|15595.5|15597.9|15595.9|15592.3|15590.3|547
1630614000000|2021-09-02 20:20:00|15597.6|15595.6|15598.5|15596.5|15598.6|15596.6|15595.3|15593.3|304
1630614300000|2021-09-02 20:25:00|15598.3|15596.3|15598.3|15596.3|15598.9|15596.9|15596.9|15594.9|351
1630614600000|2021-09-02 20:30:00|15598.4|15596.4|15597.4|15595.4|15599.1|15597.1|15597.1|15595.1|144
1630614900000|2021-09-02 20:35:00|15597.5|15595.5|15598.5|15596.5|15599|15597|15596.9|15594.9|253
1630615200000|2021-09-02 20:40:00|15598.6|15596.6|15599|15597|15601.3|15599.3|15598.1|15596.1|446
1630615500000|2021-09-02 20:45:00|15599.3|15597.3|15597.8|15595.8|15599.5|15597.5|15597.3|15595.3|268
1630615800000|2021-09-02 20:50:00|15597.9|15595.9|15602.1|15600.1|15602.1|15600.1|15597.9|15595.9|304
1630616100000|2021-09-02 20:55:00|15602|15600|15602.2|15597.2|15602.4|15600.4|15599.8|15596.7|222
1630616400000|2021-09-02 21:00:00|15601.2|15596.2|15601.5|15596.5|15601.8|15596.8|15600.4|15595.4|0
1630616700000|2021-09-02 21:05:00|15601.4|15596.4|15601.8|15596.8|15601.9|15596.9|15601.4|15596.4|0
1630617000000|2021-09-02 21:10:00|15601.7|15596.7|15601|15596|15601.7|15596.7|15601|15596|0
1630617300000|2021-09-02 21:15:00|15601.3|15596.3|15601.1|15596.1|15601.3|15596.3|15601.1|15596.1|0
1630617600000|2021-09-02 21:20:00|15601.2|15596.2|15601.5|15596.5|15601.6|15596.6|15600.9|15595.9|0
1630617900000|2021-09-02 21:25:00|15601.6|15596.6|15600.6|15595.6|15601.6|15596.6|15600.6|15595.6|0
1630618200000|2021-09-02 21:30:00|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630618800000|2021-09-02 21:40:00|15601.4|15596.4|15601.3|15596.3|15601.6|15596.6|15600|15595|0
1630619100000|2021-09-02 21:45:00|15601.2|15596.2|15601.1|15596.1|15601.2|15596.2|15601.1|15596.1|0
1630619400000|2021-09-02 21:50:00|15601.2|15596.2|15601|15596|15601.2|15596.2|15601|15596|0
1630619700000|2021-09-02 21:55:00|15601.1|15596.1|15600.9|15595.9|15601.2|15596.2|15600.9|15595.9|0
1630620000000|2021-09-02 22:00:00|15601.5|15599.5|15596.9|15594.9|15602.3|15600.3|15596.4|15594.4|307
1630620300000|2021-09-02 22:05:00|15597.1|15595.1|15597.3|15595.3|15597.9|15595.9|15596.5|15594.5|88
1630620600000|2021-09-02 22:10:00|15597.4|15595.4|15597.8|15595.8|15599.9|15597.9|15597.4|15595.4|118
1630620900000|2021-09-02 22:15:00|15597.6|15595.6|15598|15596|15598|15596|15596.6|15594.6|70
1630621200000|2021-09-02 22:20:00|15597.9|15595.9|15598.4|15596.4|15598.6|15596.6|15596.3|15594.3|86
1630621500000|2021-09-02 22:25:00|15598.5|15596.5|15601.9|15599.9|15602|15600|15598.5|15596.5|119
1630621800000|2021-09-02 22:30:00|15602|15600|15605|15603|15606.1|15604.1|15602|15600|444
1630622100000|2021-09-02 22:35:00|15605.1|15603.1|15604.8|15602.8|15605.6|15603.6|15604.1|15602.1|147
1630622400000|2021-09-02 22:40:00|15604.9|15602.9|15606.6|15604.6|15607.6|15605.6|15604.6|15602.6|187
1630622700000|2021-09-02 22:45:00|15606.4|15604.4|15604.6|15602.6|15606.6|15604.6|15604.4|15602.4|87
1630623000000|2021-09-02 22:50:00|15604.9|15602.9|15605.9|15603.9|15605.9|15603.9|15604|15602|121
1630623300000|2021-09-02 22:55:00|15606|15604|15606.3|15604.3|15607.6|15605.6|15605.9|15603.9|89
1630623600000|2021-09-02 23:00:00|15606.4|15604.4|15606.3|15604.3|15607.1|15605.1|15605.5|15603.5|124
1630623900000|2021-09-02 23:05:00|15606.1|15604.1|15604.4|15602.4|15606.3|15604.3|15603.4|15601.4|215
1630624200000|2021-09-02 23:10:00|15604.5|15602.5|15602.8|15600.8|15604.8|15602.8|15601.9|15599.9|193
1630624500000|2021-09-02 23:15:00|15602.6|15600.6|15602.8|15600.8|15603.4|15601.4|15601.6|15599.6|91
1630624800000|2021-09-02 23:20:00|15602.6|15600.6|15602.3|15600.3|15603|15601|15601.1|15599.1|114
1630625100000|2021-09-02 23:25:00|15602.4|15600.4|15601.3|15599.3|15602.4|15600.4|15600.4|15598.4|119
1630625400000|2021-09-02 23:30:00|15601.4|15599.4|15597.6|15595.6|15602|15600|15597.6|15595.6|163
1630625700000|2021-09-02 23:35:00|15597.8|15595.8|15598.5|15596.5|15600|15598|15597.4|15595.4|135
1630626000000|2021-09-02 23:40:00|15598.6|15596.6|15599.3|15597.3|15600.4|15598.4|15598.5|15596.5|100
1630626300000|2021-09-02 23:45:00|15599.1|15597.1|15601|15599|15601.1|15599.1|15599.1|15597.1|123
1630626600000|2021-09-02 23:50:00|15601.1|15599.1|15598.8|15596.8|15602|15600|15598.5|15596.5|126
1630626900000|2021-09-02 23:55:00|15598.6|15596.6|15598|15596|15599.5|15597.5|15597.6|15595.6|115
1630627200000|2021-09-03 00:00:00|15597.4|15595.4|15603.3|15601.3|15604.6|15602.6|15597.1|15595.1|475
1630627500000|2021-09-03 00:05:00|15603.4|15601.4|15606.5|15604.5|15606.8|15604.8|15599.6|15597.6|295
1630627800000|2021-09-03 00:10:00|15606.6|15604.6|15612.9|15610.9|15613.9|15611.9|15606.6|15604.6|597
1630628100000|2021-09-03 00:15:00|15612.8|15610.8|15611.1|15609.1|15614.3|15612.3|15609.9|15607.9|313
1630628400000|2021-09-03 00:20:00|15611|15609|15610.6|15608.6|15611.9|15609.9|15609.8|15607.8|137
1630628700000|2021-09-03 00:25:00|15610.5|15608.5|15610.9|15608.9|15611.6|15609.6|15609.6|15607.6|132
1630629000000|2021-09-03 00:30:00|15611|15609|15612.9|15610.9|15613.4|15611.4|15610.3|15608.3|181
1630629300000|2021-09-03 00:35:00|15612.8|15610.8|15618.1|15616.1|15618.6|15616.6|15611.9|15609.9|529
1630629600000|2021-09-03 00:40:00|15618.3|15616.3|15616.3|15614.3|15619.4|15617.4|15615.5|15613.5|266
1630629900000|2021-09-03 00:45:00|15616.4|15614.4|15617|15615|15617.8|15615.8|15614.9|15612.9|200
1630630200000|2021-09-03 00:50:00|15617.1|15615.1|15615.1|15613.1|15617.6|15615.6|15614.5|15612.5|174
1630630500000|2021-09-03 00:55:00|15615.3|15613.3|15614|15612|15616|15614|15613.4|15611.4|179
1630630800000|2021-09-03 01:00:00|15614.1|15612.1|15613.1|15611.1|15614.9|15612.9|15612.8|15610.8|163
1630631100000|2021-09-03 01:05:00|15613.5|15611.5|15612.5|15610.5|15613.6|15611.6|15612.1|15610.1|110
1630631400000|2021-09-03 01:10:00|15612.4|15610.4|15612.5|15610.5|15614.3|15612.3|15612|15610|152
1630631700000|2021-09-03 01:15:00|15612.6|15610.6|15614|15612|15616.4|15614.4|15611.1|15609.1|346
1630632000000|2021-09-03 01:20:00|15613.9|15611.9|15613.3|15611.3|15614.9|15612.9|15611.8|15609.8|127
1630632300000|2021-09-03 01:25:00|15613.4|15611.4|15617.3|15615.3|15617.4|15615.4|15613|15611|175
1630632600000|2021-09-03 01:30:00|15617.4|15615.4|15613|15611|15618|15616|15611.8|15609.8|303
1630632900000|2021-09-03 01:35:00|15612.9|15610.9|15608.4|15606.4|15613.1|15611.1|15607.6|15605.6|458
1630633200000|2021-09-03 01:40:00|15608.3|15606.3|15601|15599|15608.3|15606.3|15600.9|15598.9|527
1630633500000|2021-09-03 01:45:00|15600.9|15598.9|15607.6|15605.6|15607.8|15605.8|15599.6|15597.6|505
1630633800000|2021-09-03 01:50:00|15607.8|15605.8|15608.3|15606.3|15608.5|15606.5|15604.3|15602.3|309
1630634100000|2021-09-03 01:55:00|15608.4|15606.4|15606.5|15604.5|15608.9|15606.9|15605.6|15603.6|203
1630634400000|2021-09-03 02:00:00|15606.6|15604.6|15609.3|15607.3|15609.4|15607.4|15604.9|15602.9|249
1630634700000|2021-09-03 02:05:00|15609.1|15607.1|15614.3|15612.3|15614.8|15612.8|15608.5|15606.5|439
1630635000000|2021-09-03 02:10:00|15614.1|15612.1|15611.3|15609.3|15615.1|15613.1|15610.6|15608.6|302
1630635300000|2021-09-03 02:15:00|15611.1|15609.1|15612.5|15610.5|15614.1|15612.1|15610.9|15608.9|186
1630635600000|2021-09-03 02:20:00|15612.4|15610.4|15613|15611|15613.9|15611.9|15610.4|15608.4|174
1630635900000|2021-09-03 02:25:00|15612.9|15610.9|15610.3|15608.3|15613.9|15611.9|15608.8|15606.8|209
1630636200000|2021-09-03 02:30:00|15610.1|15608.1|15609.8|15607.8|15611.5|15609.5|15606.6|15604.6|299
1630636500000|2021-09-03 02:35:00|15609.9|15607.9|15611.5|15609.5|15614.1|15612.1|15608.4|15606.4|271
1630636800000|2021-09-03 02:40:00|15611.6|15609.6|15612.6|15610.6|15613.8|15611.8|15610.3|15608.3|196
1630637100000|2021-09-03 02:45:00|15612.8|15610.8|15615|15613|15617.6|15615.6|15611.9|15609.9|365
1630637400000|2021-09-03 02:50:00|15615.1|15613.1|15620.3|15618.3|15621.8|15619.8|15614.4|15612.4|460
1630637700000|2021-09-03 02:55:00|15620.1|15618.1|15629|15627|15629|15627|15619.5|15617.5|627
1630638000000|2021-09-03 03:00:00|15629.3|15627.3|15624.8|15622.8|15632.1|15630.1|15623.6|15621.6|600
1630638300000|2021-09-03 03:05:00|15624.9|15622.9|15624.8|15622.8|15626.8|15624.8|15624.1|15622.1|190
1630638600000|2021-09-03 03:10:00|15624.9|15622.9|15624.9|15622.9|15625.5|15623.5|15624|15622|176
1630638900000|2021-09-03 03:15:00|15624.8|15622.8|15622.3|15620.3|15625.5|15623.5|15620.9|15618.9|259
1630639200000|2021-09-03 03:20:00|15622.1|15620.1|15625.4|15623.4|15625.4|15623.4|15621.9|15619.9|201
1630639500000|2021-09-03 03:25:00|15625.3|15623.3|15624|15622|15625.9|15623.9|15622.9|15620.9|109
1630639800000|2021-09-03 03:30:00|15623.9|15621.9|15622.8|15620.8|15624.3|15622.3|15620.9|15618.9|237
1630640100000|2021-09-03 03:35:00|15622.6|15620.6|15621.3|15619.3|15622.9|15620.9|15618.8|15616.8|267
1630640400000|2021-09-03 03:40:00|15621.1|15619.1|15621.3|15619.3|15622.5|15620.5|15620.6|15618.6|130
1630640700000|2021-09-03 03:45:00|15621.1|15619.1|15620.3|15618.3|15622.1|15620.1|15619.4|15617.4|229
1630641000000|2021-09-03 03:50:00|15620.4|15618.4|15622.1|15620.1|15622.4|15620.4|15620|15618|128
1630641300000|2021-09-03 03:55:00|15622|15620|15621.5|15619.5|15623.4|15621.4|15621|15619|243
1630641600000|2021-09-03 04:00:00|15621.4|15619.4|15621.4|15619.4|15622.4|15620.4|15620.5|15618.5|175
1630641900000|2021-09-03 04:05:00|15621.5|15619.5|15621.4|15619.4|15622.3|15620.3|15619.9|15617.9|95
1630642200000|2021-09-03 04:10:00|15621.3|15619.3|15621.8|15619.8|15622.3|15620.3|15620.8|15618.8|66
1630642500000|2021-09-03 04:15:00|15621.6|15619.6|15621.5|15619.5|15622.3|15620.3|15621.1|15619.1|38
1630642800000|2021-09-03 04:20:00|15621.6|15619.6|15625.5|15623.5|15626.5|15624.5|15621.1|15619.1|281
1630643100000|2021-09-03 04:25:00|15625.6|15623.6|15626|15624|15627.4|15625.4|15625.4|15623.4|163
1630643400000|2021-09-03 04:30:00|15626.1|15624.1|15623.6|15621.6|15626.3|15624.3|15623|15621|169
1630643700000|2021-09-03 04:35:00|15623.8|15621.8|15623.5|15621.5|15623.8|15621.8|15622.1|15620.1|98
1630644000000|2021-09-03 04:40:00|15623.9|15621.9|15621.9|15619.9|15623.9|15621.9|15621.3|15619.3|154
1630644300000|2021-09-03 04:45:00|15622|15620|15622.4|15620.4|15623|15621|15621.4|15619.4|102
1630644600000|2021-09-03 04:50:00|15622.5|15620.5|15624.5|15622.5|15624.8|15622.8|15621.9|15619.9|119
1630644900000|2021-09-03 04:55:00|15624.4|15622.4|15624.6|15622.6|15625.5|15623.5|15623.5|15621.5|116
1630645200000|2021-09-03 05:00:00|15624.8|15622.8|15626.5|15624.5|15627.4|15625.4|15622.8|15620.8|301
1630645500000|2021-09-03 05:05:00|15626.8|15624.8|15621.5|15619.5|15626.8|15624.8|15620.4|15618.4|247
1630645800000|2021-09-03 05:10:00|15621.1|15619.1|15619|15617|15621.4|15619.4|15618.4|15616.4|266
1630646100000|2021-09-03 05:15:00|15618.8|15616.8|15620.3|15618.3|15621.3|15619.3|15618.8|15616.8|92
1630646400000|2021-09-03 05:20:00|15620.1|15618.1|15619.8|15617.8|15621|15619|15619.5|15617.5|60
1630646700000|2021-09-03 05:25:00|15619.9|15617.9|15620.3|15618.3|15621|15619|15619.3|15617.3|96
1630647000000|2021-09-03 05:30:00|15620.1|15618.1|15622.8|15620.8|15623.4|15621.4|15618.9|15616.9|190
1630647300000|2021-09-03 05:35:00|15622.6|15620.6|15620.8|15618.8|15624.8|15622.8|15620.3|15618.3|161
1630647600000|2021-09-03 05:40:00|15620.6|15618.6|15621.9|15619.9|15622.5|15620.5|15620.4|15618.4|114
1630647900000|2021-09-03 05:45:00|15621.8|15619.8|15624.6|15622.6|15625.3|15623.3|15620.9|15618.9|184
1630648200000|2021-09-03 05:50:00|15624.8|15622.8|15621.3|15619.3|15624.8|15622.8|15621|15619|229
1630648500000|2021-09-03 05:55:00|15621.1|15619.1|15621.8|15619.8|15622.6|15620.6|15620.9|15618.9|82
1630648800000|2021-09-03 06:00:00|15622|15620|15621.5|15619.5|15622.9|15620.9|15619|15617|236
1630649100000|2021-09-03 06:05:00|15621.4|15619.4|15617.5|15615.5|15622.3|15620.3|15617.5|15615.5|208
1630649400000|2021-09-03 06:10:00|15617.4|15615.4|15618.8|15616.8|15619.5|15617.5|15617.4|15615.4|156
1630649700000|2021-09-03 06:15:00|15618.6|15616.6|15617.5|15615.5|15619.4|15617.4|15617|15615|139
1630650000000|2021-09-03 06:20:00|15617.4|15615.4|15615.5|15613.5|15618|15616|15614.3|15612.3|345
1630650300000|2021-09-03 06:25:00|15615.3|15613.3|15611.4|15609.4|15615.5|15613.5|15610.8|15608.8|272
1630650600000|2021-09-03 06:30:00|15611.3|15609.3|15613.3|15611.3|15613.8|15611.8|15611|15609|234
1630650900000|2021-09-03 06:35:00|15614.3|15612.3|15615.8|15613.8|15616.6|15614.6|15613.5|15611.5|247
1630651200000|2021-09-03 06:40:00|15615.9|15613.9|15614.5|15612.5|15616.8|15614.8|15614.3|15612.3|125
1630651500000|2021-09-03 06:45:00|15614.4|15612.4|15615.8|15613.8|15616|15614|15612.9|15610.9|213
1630651800000|2021-09-03 06:50:00|15615.6|15613.6|15617.1|15615.1|15618.1|15616.1|15615.3|15613.3|216
1630652100000|2021-09-03 06:55:00|15617.3|15615.3|15618.3|15616.3|15618.9|15616.9|15616|15614|159
1630652400000|2021-09-03 07:00:00|15618.1|15616.1|15615|15613|15621.6|15619.6|15614|15612|633
1630652700000|2021-09-03 07:05:00|15615.1|15613.1|15612.9|15610.9|15616.6|15614.6|15607.6|15605.6|765
1630653000000|2021-09-03 07:10:00|15613|15611|15615.8|15613.8|15616.8|15614.8|15611.6|15609.6|375
1630653300000|2021-09-03 07:15:00|15615.9|15613.9|15613.5|15611.5|15616.4|15614.4|15612.3|15610.3|275
1630653600000|2021-09-03 07:20:00|15613.4|15611.4|15611.3|15609.3|15613.9|15611.9|15610.1|15608.1|317
1630653900000|2021-09-03 07:25:00|15611.1|15609.1|15611.9|15609.9|15613.4|15611.4|15611.1|15609.1|177
1630654200000|2021-09-03 07:30:00|15612|15610|15615.6|15613.6|15616.8|15614.8|15611.1|15609.1|235
1630654500000|2021-09-03 07:35:00|15615.5|15613.5|15617.6|15615.6|15620.4|15618.4|15614.8|15612.8|350
1630654800000|2021-09-03 07:40:00|15617.5|15615.5|15619.5|15617.5|15620.4|15618.4|15615.4|15613.4|220
1630655100000|2021-09-03 07:45:00|15619.6|15617.6|15624|15622|15626.8|15624.8|15618.9|15616.9|551
1630655400000|2021-09-03 07:50:00|15623.9|15621.9|15622.1|15620.1|15624.3|15622.3|15622|15620|169
1630655700000|2021-09-03 07:55:00|15622.3|15620.3|15624.1|15622.1|15624.3|15622.3|15620.9|15618.9|171
1630656000000|2021-09-03 08:00:00|15624|15622|15627.3|15625.3|15629.9|15627.9|15621.8|15619.8|643
1630656300000|2021-09-03 08:05:00|15627.1|15625.1|15627.5|15625.5|15629.1|15627.1|15625.4|15623.4|215
1630656600000|2021-09-03 08:10:00|15627.4|15625.4|15627.6|15625.6|15629.9|15627.9|15627.1|15625.1|270
1630656900000|2021-09-03 08:15:00|15627.8|15625.8|15626|15624|15628.3|15626.3|15625|15623|269
1630657200000|2021-09-03 08:20:00|15625.9|15623.9|15622.4|15620.4|15626.1|15624.1|15621.9|15619.9|299
1630657500000|2021-09-03 08:25:00|15622.5|15620.5|15622.8|15620.8|15624|15622|15621.1|15619.1|292
1630657800000|2021-09-03 08:30:00|15622.6|15620.6|15620.6|15618.6|15624.1|15622.1|15620.1|15618.1|235
1630658100000|2021-09-03 08:35:00|15621|15619|15618.1|15616.1|15621.4|15619.4|15617.4|15615.4|245
1630658400000|2021-09-03 08:40:00|15618.3|15616.3|15619.1|15617.1|15619.9|15617.9|15617.3|15615.3|269
1630658700000|2021-09-03 08:45:00|15618.9|15616.9|15622.5|15620.5|15622.6|15620.6|15618.4|15616.4|285
1630659000000|2021-09-03 08:50:00|15622.4|15620.4|15613.9|15611.9|15623.1|15621.1|15613.6|15611.6|473
1630659300000|2021-09-03 08:55:00|15613.8|15611.8|15611.8|15609.8|15614.5|15612.5|15611.3|15609.3|475
1630659600000|2021-09-03 09:00:00|15611.6|15609.6|15613|15611|15613.6|15611.6|15610|15608|387
1630659900000|2021-09-03 09:05:00|15613.1|15611.1|15614.1|15612.1|15616.3|15614.3|15613|15611|256
1630660200000|2021-09-03 09:10:00|15614|15612|15612.4|15610.4|15614.5|15612.5|15611.9|15609.9|183
1630660500000|2021-09-03 09:15:00|15612.6|15610.6|15614.4|15612.4|15616.1|15614.1|15611.1|15609.1|316
1630660800000|2021-09-03 09:20:00|15614.5|15612.5|15617.8|15615.8|15617.9|15615.9|15613.6|15611.6|245
1630661100000|2021-09-03 09:25:00|15618|15616|15615.8|15613.8|15618.1|15616.1|15615.3|15613.3|184
1630661400000|2021-09-03 09:30:00|15615.9|15613.9|15614.9|15612.9|15616.5|15614.5|15614.1|15612.1|166
1630661700000|2021-09-03 09:35:00|15615|15613|15616.5|15614.5|15616.6|15614.6|15614.6|15612.6|152
1630662000000|2021-09-03 09:40:00|15616.4|15614.4|15617.8|15615.8|15619.1|15617.1|15616.4|15614.4|228
1630662300000|2021-09-03 09:45:00|15617.6|15615.6|15615.3|15613.3|15618|15616|15614.9|15612.9|140
1630662600000|2021-09-03 09:50:00|15615.1|15613.1|15616.5|15614.5|15618.9|15616.9|15614|15612|273
1630662900000|2021-09-03 09:55:00|15616.6|15614.6|15616.4|15614.4|15616.6|15614.6|15614.1|15612.1|134
1630663200000|2021-09-03 10:00:00|15616.5|15614.5|15614.8|15612.8|15617.5|15615.5|15614.4|15612.4|173
1630663500000|2021-09-03 10:05:00|15614.9|15612.9|15615.1|15613.1|15615.6|15613.6|15613.3|15611.3|198
1630663800000|2021-09-03 10:10:00|15615|15613|15618.5|15616.5|15618.5|15616.5|15614.9|15612.9|238
1630664100000|2021-09-03 10:15:00|15618.4|15616.4|15620.6|15618.6|15621.4|15619.4|15617.6|15615.6|328
1630664400000|2021-09-03 10:20:00|15620.8|15618.8|15622.1|15620.1|15622.4|15620.4|15619.4|15617.4|240
1630664700000|2021-09-03 10:25:00|15622|15620|15621.3|15619.3|15623.4|15621.4|15620.4|15618.4|312
1630665000000|2021-09-03 10:30:00|15621.1|15619.1|15618.3|15616.3|15621.4|15619.4|15616.1|15614.1|349
1630665300000|2021-09-03 10:35:00|15618.4|15616.4|15621.4|15619.4|15622.9|15620.9|15618.3|15616.3|242
1630665600000|2021-09-03 10:40:00|15621.3|15619.3|15620.5|15618.5|15622.1|15620.1|15620.4|15618.4|121
1630665900000|2021-09-03 10:45:00|15620.4|15618.4|15619.9|15617.9|15620.5|15618.5|15618.9|15616.9|136
1630666200000|2021-09-03 10:50:00|15620|15618|15618.3|15616.3|15620.4|15618.4|15618.1|15616.1|63
1630666500000|2021-09-03 10:55:00|15618.1|15616.1|15617.4|15615.4|15622.4|15620.4|15617.1|15615.1|373
1630666800000|2021-09-03 11:00:00|15617.5|15615.5|15618.5|15616.5|15621|15619|15616.6|15614.6|282
1630667100000|2021-09-03 11:05:00|15618.4|15616.4|15620.1|15618.1|15620.5|15618.5|15617.6|15615.6|215
1630667400000|2021-09-03 11:10:00|15620.4|15618.4|15624|15622|15624.9|15622.9|15620.4|15618.4|504
1630667700000|2021-09-03 11:15:00|15624.3|15622.3|15625.3|15623.3|15626.8|15624.8|15624|15622|313
1630668000000|2021-09-03 11:20:00|15625.4|15623.4|15627|15625|15627.6|15625.6|15625.4|15623.4|178
1630668300000|2021-09-03 11:25:00|15627.1|15625.1|15626.9|15624.9|15628.4|15626.4|15625.9|15623.9|224
1630668600000|2021-09-03 11:30:00|15626.8|15624.8|15627.9|15625.9|15628.6|15626.6|15625.6|15623.6|331
1630668900000|2021-09-03 11:35:00|15628|15626|15629.8|15627.8|15630.6|15628.6|15626.1|15624.1|388
1630669200000|2021-09-03 11:40:00|15629.9|15627.9|15623.5|15621.5|15629.9|15627.9|15623.3|15621.3|339
1630669500000|2021-09-03 11:45:00|15623.6|15621.6|15626.3|15624.3|15627.4|15625.4|15623.1|15621.1|319
1630669800000|2021-09-03 11:50:00|15626.4|15624.4|15623.8|15621.8|15627.8|15625.8|15623.5|15621.5|283
1630670100000|2021-09-03 11:55:00|15623.9|15621.9|15621.5|15619.5|15623.9|15621.9|15618.6|15616.6|529
1630670400000|2021-09-03 12:00:00|15621.4|15619.4|15623.8|15621.8|15624.3|15622.3|15620.5|15618.5|506
1630670700000|2021-09-03 12:05:00|15623.6|15621.6|15619|15617|15624.1|15622.1|15618.8|15616.8|451
1630671000000|2021-09-03 12:10:00|15618.9|15616.9|15622.4|15620.4|15623.1|15621.1|15617.4|15615.4|770
1630671300000|2021-09-03 12:15:00|15622.5|15620.5|15622.8|15620.8|15623.8|15621.8|15620.6|15618.6|538
1630671600000|2021-09-03 12:20:00|15622.6|15620.6|15625|15623|15625.3|15623.3|15620|15618|576
1630671900000|2021-09-03 12:25:00|15625.1|15623.1|15626.6|15624.6|15628.4|15626.4|15623.3|15621.3|875
1630672200000|2021-09-03 12:30:00|15626.8|15624.8|15650.6|15648.6|15677.5|15675.5|15625.6|15623.6|11176
1630672500000|2021-09-03 12:35:00|15650.8|15648.8|15598.5|15596.5|15657.9|15655.9|15582.6|15580.6|11286
1630672800000|2021-09-03 12:40:00|15598.8|15596.8|15591.9|15589.9|15599.3|15597.3|15568.5|15566.5|7534
1630673100000|2021-09-03 12:45:00|15592|15590|15606.3|15604.3|15606.6|15604.6|15582.9|15580.9|4200
1630673400000|2021-09-03 12:50:00|15606.1|15604.1|15610.5|15608.5|15612.9|15610.9|15598|15596|3042
1630673700000|2021-09-03 12:55:00|15610.3|15608.3|15607.9|15605.9|15622.5|15620.5|15606.3|15604.3|4125
1630674000000|2021-09-03 13:00:00|15608|15606|15610.1|15608.1|15614.8|15612.8|15599.9|15597.9|3021
1630674300000|2021-09-03 13:05:00|15610.3|15608.3|15608.5|15606.5|15615.4|15613.4|15606.1|15604.1|1983
1630674600000|2021-09-03 13:10:00|15608.6|15606.6|15605.4|15603.4|15610.3|15608.3|15601.6|15599.6|2241
1630674900000|2021-09-03 13:15:00|15605.1|15603.1|15593.8|15591.8|15608.9|15606.9|15592.3|15590.3|2732
1630675200000|2021-09-03 13:20:00|15593.4|15591.4|15573.9|15571.9|15594.5|15592.5|15558.8|15556.8|8167
1630675500000|2021-09-03 13:25:00|15573.8|15571.8|15555.4|15553.4|15583.3|15581.3|15553|15551|6466
1630675800000|2021-09-03 13:30:00|15555|15554|15564.3|15563.3|15609.3|15608.3|15555|15554|24016
1630676100000|2021-09-03 13:35:00|15564.1|15563.1|15585.3|15584.3|15589.3|15588.3|15554.8|15553.8|14161
1630676400000|2021-09-03 13:40:00|15585.6|15584.6|15588.3|15587.3|15595.9|15594.9|15579.3|15578.3|8817
1630676700000|2021-09-03 13:45:00|15588.1|15587.1|15587.8|15586.8|15602|15601|15579.3|15578.3|8995
1630677000000|2021-09-03 13:50:00|15587.6|15586.6|15586.5|15585.5|15591.5|15590.5|15571.4|15570.4|7853
1630677300000|2021-09-03 13:55:00|15587.5|15586.5|15640|15639|15643.4|15642.4|15584|15583|10785
1630677600000|2021-09-03 14:00:00|15640.1|15639.1|15660.6|15659.6|15667.8|15666.8|15637.3|15636.3|14363
1630677900000|2021-09-03 14:05:00|15661.4|15660.4|15642.8|15641.8|15661.4|15660.4|15638.8|15637.8|10764
1630678200000|2021-09-03 14:10:00|15641.6|15640.6|15634.3|15633.3|15642.3|15641.3|15627.8|15626.8|7717
1630678500000|2021-09-03 14:15:00|15634.1|15633.1|15625.1|15624.1|15637.6|15636.6|15624.3|15623.3|5971
1630678800000|2021-09-03 14:20:00|15625|15624|15623.4|15622.4|15631.8|15630.8|15621.3|15620.3|5709
1630679100000|2021-09-03 14:25:00|15623.3|15622.3|15624.5|15623.5|15631.6|15630.6|15618.5|15617.5|5240
1630679400000|2021-09-03 14:30:00|15624.6|15623.6|15635.1|15634.1|15638|15637|15619.5|15618.5|5829
1630679700000|2021-09-03 14:35:00|15635|15634|15606.8|15605.8|15638.3|15637.3|15606.4|15605.4|6916
1630680000000|2021-09-03 14:40:00|15606.4|15605.4|15617.5|15616.5|15618.8|15617.8|15603.5|15602.5|6140
1630680300000|2021-09-03 14:45:00|15617.6|15616.6|15621|15620|15624.8|15623.8|15609.4|15608.4|5128
1630680600000|2021-09-03 14:50:00|15621.1|15620.1|15616.4|15615.4|15621.1|15620.1|15611.1|15610.1|4163
1630680900000|2021-09-03 14:55:00|15616.3|15615.3|15625.3|15624.3|15631|15630|15613.9|15612.9|5440
1630681200000|2021-09-03 15:00:00|15625.1|15624.1|15619.1|15618.1|15625.1|15624.1|15612.9|15611.9|4319
1630681500000|2021-09-03 15:05:00|15619.3|15618.3|15627.9|15626.9|15630.1|15629.1|15618.6|15617.6|3864
1630681800000|2021-09-03 15:10:00|15628|15627|15635|15634|15637.6|15636.6|15626.1|15625.1|4408
1630682100000|2021-09-03 15:15:00|15635.1|15634.1|15635.5|15634.5|15641.5|15640.5|15630.8|15629.8|4684
1630682400000|2021-09-03 15:20:00|15635.1|15634.1|15645.3|15644.3|15646.8|15645.8|15631.8|15630.8|4933
1630682700000|2021-09-03 15:25:00|15645.1|15644.1|15642.1|15641.1|15648|15647|15640.3|15639.3|3263
1630683000000|2021-09-03 15:30:00|15641.9|15640.9|15648.9|15647.9|15651.5|15650.5|15640.8|15639.8|4127
1630683300000|2021-09-03 15:35:00|15648.8|15647.8|15647.3|15646.3|15654|15653|15646.3|15645.3|3884
1630683600000|2021-09-03 15:40:00|15647.5|15646.5|15647.9|15646.9|15650.6|15649.6|15644.5|15643.5|2791
1630683900000|2021-09-03 15:45:00|15648|15647|15643.1|15642.1|15649.5|15648.5|15641.5|15640.5|2482
1630684200000|2021-09-03 15:50:00|15643.3|15642.3|15637|15636|15644|15643|15633.9|15632.9|3816
1630684500000|2021-09-03 15:55:00|15637.1|15636.1|15630.9|15629.9|15638.5|15637.5|15629.3|15628.3|2956
1630684800000|2021-09-03 16:00:00|15631.5|15630.5|15638|15637|15638.9|15637.9|15627.3|15626.3|3717
1630685100000|2021-09-03 16:05:00|15638.1|15637.1|15646.5|15645.5|15646.5|15645.5|15635.1|15634.1|3317
1630685400000|2021-09-03 16:10:00|15646.6|15645.6|15645|15644|15646.8|15645.8|15643|15642|1898
1630685700000|2021-09-03 16:15:00|15645.3|15644.3|15647.5|15646.5|15648.8|15647.8|15642.5|15641.5|2348
1630686000000|2021-09-03 16:20:00|15647.6|15646.6|15650.8|15649.8|15653.3|15652.3|15641.9|15640.9|2946
1630686300000|2021-09-03 16:25:00|15650.5|15649.5|15650|15649|15651.4|15650.4|15647|15646|2339
1630686600000|2021-09-03 16:30:00|15649.9|15648.9|15639.1|15638.1|15651.3|15650.3|15638.9|15637.9|3169
1630686900000|2021-09-03 16:35:00|15639|15638|15636.1|15635.1|15640.6|15639.6|15635.5|15634.5|2243
1630687200000|2021-09-03 16:40:00|15637.4|15636.4|15643.3|15642.3|15643.6|15642.6|15636.6|15635.6|2017
1630687500000|2021-09-03 16:45:00|15643.4|15642.4|15638.4|15637.4|15644.6|15643.6|15636.9|15635.9|2448
1630687800000|2021-09-03 16:50:00|15638.3|15637.3|15639.4|15638.4|15641.7|15640.7|15635.9|15634.9|1963
1630688100000|2021-09-03 16:55:00|15639.6|15638.6|15646.4|15645.4|15647.1|15646.1|15638.8|15637.8|3116
1630688400000|2021-09-03 17:00:00|15646.1|15645.1|15656.3|15655.3|15659.1|15658.1|15645.8|15644.8|4032
1630688700000|2021-09-03 17:05:00|15656.4|15655.4|15656.6|15655.6|15658.8|15657.8|15655.3|15654.3|2159
1630689000000|2021-09-03 17:10:00|15656.7|15655.7|15661.8|15660.8|15662.1|15661.1|15655.4|15654.4|3754
1630689300000|2021-09-03 17:15:00|15661.9|15660.9|15665.8|15664.8|15667.8|15666.8|15658.3|15657.3|3579
1630689600000|2021-09-03 17:20:00|15665.9|15664.9|15662.6|15661.6|15668.7|15667.7|15660.3|15659.3|2958
1630689900000|2021-09-03 17:25:00|15662.4|15661.4|15656.3|15655.3|15664.6|15663.6|15655.9|15654.9|2444
1630690200000|2021-09-03 17:30:00|15656.4|15655.4|15654.1|15653.1|15659.1|15658.1|15654.1|15653.1|2307
1630690500000|2021-09-03 17:35:00|15653.8|15652.8|15651.4|15650.4|15654.3|15653.3|15648.1|15647.1|2743
1630690800000|2021-09-03 17:40:00|15651.6|15650.6|15651.9|15650.9|15654.3|15653.3|15650.1|15649.1|2120
1630691100000|2021-09-03 17:45:00|15652.1|15651.1|15652.6|15651.6|15655.1|15654.1|15649.6|15648.6|2845
1630691400000|2021-09-03 17:50:00|15652.8|15651.8|15653.1|15652.1|15654.1|15653.1|15649.2|15648.2|1872
1630691700000|2021-09-03 17:55:00|15653.2|15652.2|15656.7|15655.7|15658.1|15657.1|15650.3|15649.3|2173
1630692000000|2021-09-03 18:00:00|15656.8|15655.8|15650.8|15649.8|15658.6|15657.6|15648.8|15647.8|3023
1630692300000|2021-09-03 18:05:00|15650.9|15649.9|15646.7|15645.7|15651.7|15650.7|15644.6|15643.6|2726
1630692600000|2021-09-03 18:10:00|15646.6|15645.6|15647.1|15646.1|15649.6|15648.6|15644.7|15643.7|1632
1630692900000|2021-09-03 18:15:00|15647.2|15646.2|15653.6|15652.6|15654.6|15653.6|15646.1|15645.1|2653
1630693200000|2021-09-03 18:20:00|15653.7|15652.7|15649.6|15648.6|15653.8|15652.8|15647.3|15646.3|2084
1630693500000|2021-09-03 18:25:00|15649.7|15648.7|15651.4|15650.4|15653.1|15652.1|15646.6|15645.6|2240
1630693800000|2021-09-03 18:30:00|15651.3|15650.3|15652.9|15651.9|15654.3|15653.3|15649.4|15648.4|1537
1630694100000|2021-09-03 18:35:00|15652.8|15651.8|15652.7|15651.7|15653.8|15652.8|15650.4|15649.4|1431
1630694400000|2021-09-03 18:40:00|15652.6|15651.6|15651.6|15650.6|15653.8|15652.8|15649.8|15648.8|1716
1630694700000|2021-09-03 18:45:00|15651.4|15650.4|15647.9|15646.9|15652.3|15651.3|15644.8|15643.8|2336
1630695000000|2021-09-03 18:50:00|15648.1|15647.1|15651.6|15650.6|15651.6|15650.6|15647.2|15646.2|1458
1630695300000|2021-09-03 18:55:00|15651.7|15650.7|15654.3|15653.3|15656.3|15655.3|15651.6|15650.6|2464
1630695600000|2021-09-03 19:00:00|15654.4|15653.4|15659.7|15658.7|15659.7|15658.7|15652.9|15651.9|2407
1630695900000|2021-09-03 19:05:00|15659.6|15658.6|15661.1|15660.1|15662.1|15661.1|15658.4|15657.4|2510
1630696200000|2021-09-03 19:10:00|15661.2|15660.2|15666.2|15665.2|15666.8|15665.8|15660.1|15659.1|3137
1630696500000|2021-09-03 19:15:00|15666.3|15665.3|15658.6|15657.6|15669.8|15668.8|15658.3|15657.3|3644
1630696800000|2021-09-03 19:20:00|15658.2|15657.2|15656.6|15655.6|15659.2|15658.2|15655.5|15654.5|2052
1630697100000|2021-09-03 19:25:00|15656.5|15655.5|15654.5|15653.5|15659.2|15658.2|15654|15653|2659
1630697400000|2021-09-03 19:30:00|15654.3|15653.3|15662.7|15661.7|15662.7|15661.7|15653.8|15652.8|2948
1630697700000|2021-09-03 19:35:00|15662.6|15661.6|15656.2|15655.2|15662.7|15661.7|15655.5|15654.5|2810
1630698000000|2021-09-03 19:40:00|15656.3|15655.3|15650.5|15649.5|15658.2|15657.2|15648.7|15647.7|4326
1630698300000|2021-09-03 19:45:00|15650.6|15649.6|15645.8|15644.8|15653.7|15652.7|15645.1|15644.1|3587
1630698600000|2021-09-03 19:50:00|15647|15646|15643.7|15642.7|15654.2|15653.2|15643.5|15642.5|5802
1630698900000|2021-09-03 19:55:00|15643.6|15642.6|15652.8|15651.8|15653.7|15652.7|15640.1|15639.1|9336
1630699200000|2021-09-03 20:00:00|15653.3|15651.3|15651.6|15649.6|15654.3|15652.3|15645.8|15643.8|3914
1630699500000|2021-09-03 20:05:00|15651.5|15649.5|15652.2|15650.2|15652.5|15650.5|15650.2|15648.2|1097
1630699800000|2021-09-03 20:10:00|15652.3|15650.3|15653.5|15651.5|15654.2|15652.2|15651.6|15649.6|1500
1630700100000|2021-09-03 20:15:00|15653.6|15651.6|15654.3|15652.3|15655|15653|15653.5|15651.5|368
1630700400000|2021-09-03 20:20:00|15654.2|15652.2|15654.8|15652.8|15654.8|15652.8|15653.7|15651.7|184
1630700700000|2021-09-03 20:25:00|15654.7|15652.7|15654.7|15652.7|15656.1|15654.1|15654.3|15652.3|303
1630701000000|2021-09-03 20:30:00|15655|15653|15655.2|15653.2|15655.2|15653.2|15654.2|15652.2|216
1630701300000|2021-09-03 20:35:00|15655.1|15653.1|15653.7|15651.7|15656|15654|15653.7|15651.7|186
1630701600000|2021-09-03 20:40:00|15653.8|15651.8|15652.2|15650.2|15654.2|15652.2|15652|15650|160
1630701900000|2021-09-03 20:45:00|15652.3|15650.3|15651|15649|15654|15652|15651|15649|304
1630702200000|2021-09-03 20:50:00|15651.2|15649.2|15653.2|15651.2|15654.3|15652.3|15650.6|15648.6|237
1630702500000|2021-09-03 20:55:00|15653.3|15651.3|15656.5|15651.5|15656.5|15653.3|15653.3|15651.3|184
1630702800000|2021-09-03 21:00:00|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|0
1630879200000|2021-09-05 22:00:00|15659.1|15657.1|15660.6|15658.6|15662.6|15660.6|15658.8|15656.8|379
1630879500000|2021-09-05 22:05:00|15660.7|15658.7|15659|15657|15661.2|15659.2|15657.1|15655.1|211
1630879800000|2021-09-05 22:10:00|15659.1|15657.1|15662.6|15660.6|15662.7|15660.7|15657.5|15655.5|176
1630880100000|2021-09-05 22:15:00|15662.7|15660.7|15661.5|15659.5|15664|15662|15661.1|15659.1|192
1630880400000|2021-09-05 22:20:00|15661.3|15659.3|15661.3|15659.3|15664|15662|15661|15659|144
1630880700000|2021-09-05 22:25:00|15661.2|15659.2|15661|15659|15661.5|15659.5|15659.2|15657.2|122
1630881000000|2021-09-05 22:30:00|15661.1|15659.1|15659.8|15657.8|15661.2|15659.2|15659.7|15657.7|56
1630881300000|2021-09-05 22:35:00|15659.7|15657.7|15658.1|15656.1|15660|15658|15658|15656|82
1630881600000|2021-09-05 22:40:00|15658|15656|15659.8|15657.8|15660|15658|15658|15656|43
1630881900000|2021-09-05 22:45:00|15660|15658|15659.8|15657.8|15660.8|15658.8|15659.7|15657.7|56
1630882200000|2021-09-05 22:50:00|15659.7|15657.7|15659.6|15657.6|15660.5|15658.5|15658.8|15656.8|50
1630882500000|2021-09-05 22:55:00|15659.7|15657.7|15659.8|15657.8|15660.3|15658.3|15659|15657|29
1630882800000|2021-09-05 23:00:00|15659.7|15657.7|15659.2|15657.2|15661.5|15659.5|15659.2|15657.2|49
1630883100000|2021-09-05 23:05:00|15659.3|15657.3|15659.7|15657.7|15661|15659|15659.3|15657.3|52
1630883400000|2021-09-05 23:10:00|15659.8|15657.8|15659.1|15657.1|15660.2|15658.2|15658.8|15656.8|52
1630883700000|2021-09-05 23:15:00|15659|15657|15659.5|15657.5|15659.7|15657.7|15659|15657|18
1630884000000|2021-09-05 23:20:00|15659.6|15657.6|15658.8|15656.8|15660|15658|15658.7|15656.7|21
1630884300000|2021-09-05 23:25:00|15658.7|15656.7|15657.6|15655.6|15659.3|15657.3|15656.7|15654.7|105
1630884600000|2021-09-05 23:30:00|15657.5|15655.5|15655.6|15653.6|15658.5|15656.5|15653.5|15651.5|257
1630884900000|2021-09-05 23:35:00|15655.7|15653.7|15653.3|15651.3|15656.2|15654.2|15653|15651|207
1630885200000|2021-09-05 23:40:00|15653.2|15651.2|15656.6|15654.6|15657.3|15655.3|15653.2|15651.2|111
1630885500000|2021-09-05 23:45:00|15656.5|15654.5|15653|15651|15658.8|15656.8|15652.3|15650.3|254
1630885800000|2021-09-05 23:50:00|15653.1|15651.1|15652.3|15650.3|15654.5|15652.5|15651.2|15649.2|215
1630886100000|2021-09-05 23:55:00|15652.2|15650.2|15650.6|15648.6|15653.1|15651.1|15649.6|15647.6|224
1630886400000|2021-09-06 00:00:00|15650.8|15648.8|15649.3|15647.3|15653.6|15651.6|15647|15645|625
1630886700000|2021-09-06 00:05:00|15649.5|15647.5|15653.6|15651.6|15654.5|15652.5|15648.3|15646.3|339
1630887000000|2021-09-06 00:10:00|15653.7|15651.7|15652.3|15650.3|15655.7|15653.7|15651.6|15649.6|216
1630887300000|2021-09-06 00:15:00|15652.5|15650.5|15654.1|15652.1|15655.2|15653.2|15651.5|15649.5|277
1630887600000|2021-09-06 00:20:00|15654|15652|15651.3|15649.3|15655.7|15653.7|15651.1|15649.1|129
1630887900000|2021-09-06 00:25:00|15651.2|15649.2|15650.8|15648.8|15652.2|15650.2|15649.3|15647.3|166
1630888200000|2021-09-06 00:30:00|15651|15649|15644.3|15642.3|15651.1|15649.1|15643|15641|568
1630888500000|2021-09-06 00:35:00|15644.5|15642.5|15647.8|15645.8|15648.6|15646.6|15644.3|15642.3|208
1630888800000|2021-09-06 00:40:00|15647.7|15645.7|15648.3|15646.3|15648.6|15646.6|15646.8|15644.8|93
1630889100000|2021-09-06 00:45:00|15648.5|15646.5|15647.6|15645.6|15649.1|15647.1|15646.2|15644.2|136
1630889400000|2021-09-06 00:50:00|15647.5|15645.5|15647.1|15645.1|15648.2|15646.2|15645.2|15643.2|113
1630889700000|2021-09-06 00:55:00|15647|15645|15649|15647|15649.1|15647.1|15645.1|15643.1|156
1630890000000|2021-09-06 01:00:00|15648.5|15646.5|15648.3|15646.3|15651.5|15649.5|15647.3|15645.3|326
1630890300000|2021-09-06 01:05:00|15648.2|15646.2|15646.6|15644.6|15649.7|15647.7|15646.5|15644.5|129
1630890600000|2021-09-06 01:10:00|15646.7|15644.7|15649.2|15647.2|15651|15649|15646.5|15644.5|193
1630890900000|2021-09-06 01:15:00|15649.3|15647.3|15645.1|15643.1|15649.5|15647.5|15643.5|15641.5|291
1630891200000|2021-09-06 01:20:00|15645.3|15643.3|15647.5|15645.5|15648.2|15646.2|15645|15643|151
1630891500000|2021-09-06 01:25:00|15647.3|15645.3|15648.5|15646.5|15650.1|15648.1|15647|15645|152
1630891800000|2021-09-06 01:30:00|15648.3|15646.3|15652.1|15650.1|15654|15652|15647.6|15645.6|375
1630892100000|2021-09-06 01:35:00|15652|15650|15652.6|15650.6|15654.2|15652.2|15651.3|15649.3|301
1630892400000|2021-09-06 01:40:00|15652.7|15650.7|15658.8|15656.8|15659.1|15657.1|15652.3|15650.3|335
1630892700000|2021-09-06 01:45:00|15659|15657|15660.8|15658.8|15662.2|15660.2|15658|15656|365
1630893000000|2021-09-06 01:50:00|15661|15659|15655.7|15653.7|15661.1|15659.1|15655.6|15653.6|310
1630893300000|2021-09-06 01:55:00|15655.6|15653.6|15655.1|15653.1|15656.1|15654.1|15651.6|15649.6|253
1630893600000|2021-09-06 02:00:00|15655|15653|15658.7|15656.7|15659|15657|15654.3|15652.3|262
1630893900000|2021-09-06 02:05:00|15658.6|15656.6|15658.1|15656.1|15660.2|15658.2|15657.5|15655.5|246
1630894200000|2021-09-06 02:10:00|15658.2|15656.2|15658.1|15656.1|15658.8|15656.8|15657.2|15655.2|204
1630894500000|2021-09-06 02:15:00|15658.2|15656.2|15656.5|15654.5|15659.2|15657.2|15655.2|15653.2|162
1630894800000|2021-09-06 02:20:00|15656.3|15654.3|15656.8|15654.8|15657.7|15655.7|15655.8|15653.8|91
1630895100000|2021-09-06 02:25:00|15657|15655|15659.1|15657.1|15659.7|15657.7|15656.8|15654.8|147
1630895400000|2021-09-06 02:30:00|15659.2|15657.2|15658.6|15656.6|15660.5|15658.5|15657.7|15655.7|224
1630895700000|2021-09-06 02:35:00|15658.7|15656.7|15656.5|15654.5|15658.8|15656.8|15655.6|15653.6|88
1630896000000|2021-09-06 02:40:00|15656.6|15654.6|15652.3|15650.3|15656.8|15654.8|15650.6|15648.6|289
1630896300000|2021-09-06 02:45:00|15652.5|15650.5|15655.3|15653.3|15655.7|15653.7|15652.3|15650.3|184
1630896600000|2021-09-06 02:50:00|15655.2|15653.2|15656.8|15654.8|15657|15655|15654.2|15652.2|134
1630896900000|2021-09-06 02:55:00|15657|15655|15657.8|15655.8|15658.8|15656.8|15656.3|15654.3|124
1630897200000|2021-09-06 03:00:00|15658|15656|15660.3|15658.3|15660.3|15658.3|15656.6|15654.6|154
1630897500000|2021-09-06 03:05:00|15660.2|15658.2|15658.2|15656.2|15660.5|15658.5|15658.1|15656.1|122
1630897800000|2021-09-06 03:10:00|15658.3|15656.3|15659.3|15657.3|15659.5|15657.5|15657.5|15655.5|67
1630898100000|2021-09-06 03:15:00|15659.2|15657.2|15659.1|15657.1|15660.2|15658.2|15658.5|15656.5|113
1630898400000|2021-09-06 03:20:00|15659|15657|15658.7|15656.7|15660|15658|15658.1|15656.1|88
1630898700000|2021-09-06 03:25:00|15658.6|15656.6|15657.7|15655.7|15659.3|15657.3|15656.6|15654.6|123
1630899000000|2021-09-06 03:30:00|15657.6|15655.6|15661.5|15659.5|15661.5|15659.5|15657.6|15655.6|146
1630899300000|2021-09-06 03:35:00|15661.3|15659.3|15662|15660|15663.5|15661.5|15659.7|15657.7|280
1630899600000|2021-09-06 03:40:00|15662.1|15660.1|15661.1|15659.1|15662.3|15660.3|15660.8|15658.8|210
1630899900000|2021-09-06 03:45:00|15661.2|15659.2|15661.3|15659.3|15662.3|15660.3|15660.7|15658.7|100
1630900200000|2021-09-06 03:50:00|15661.2|15659.2|15660.7|15658.7|15661.8|15659.8|15660.3|15658.3|96
1630900500000|2021-09-06 03:55:00|15660.6|15658.6|15660.7|15658.7|15661.3|15659.3|15659.7|15657.7|141
1630900800000|2021-09-06 04:00:00|15660.8|15658.8|15659.8|15657.8|15661|15659|15658.1|15656.1|104
1630901100000|2021-09-06 04:05:00|15659.7|15657.7|15660.3|15658.3|15660.5|15658.5|15659.3|15657.3|63
1630901400000|2021-09-06 04:10:00|15660.2|15658.2|15661.3|15659.3|15661.5|15659.5|15660.2|15658.2|43
1630901700000|2021-09-06 04:15:00|15661.2|15659.2|15661.7|15659.7|15661.7|15659.7|15660.1|15658.1|80
1630902000000|2021-09-06 04:20:00|15661.6|15659.6|15660.8|15658.8|15661.7|15659.7|15660.7|15658.7|35
1630902300000|2021-09-06 04:25:00|15660.7|15658.7|15661.8|15659.8|15662|15660|15660.5|15658.5|40
1630902600000|2021-09-06 04:30:00|15661.7|15659.7|15662.6|15660.6|15663.2|15661.2|15661.6|15659.6|104
1630902900000|2021-09-06 04:35:00|15662.7|15660.7|15663.8|15661.8|15664.7|15662.7|15662.5|15660.5|120
1630903200000|2021-09-06 04:40:00|15664|15662|15663.1|15661.1|15664.5|15662.5|15663|15661|50
1630903500000|2021-09-06 04:45:00|15663.2|15661.2|15662.8|15660.8|15663.7|15661.7|15662.5|15660.5|50
1630903800000|2021-09-06 04:50:00|15662.7|15660.7|15663|15661|15663.1|15661.1|15662.5|15660.5|181
1630904100000|2021-09-06 04:55:00|15662.8|15660.8|15663.8|15661.8|15664|15662|15662.5|15660.5|76
1630904400000|2021-09-06 05:00:00|15663.7|15661.7|15658.8|15656.8|15664.5|15662.5|15658.5|15656.5|392
1630904700000|2021-09-06 05:05:00|15658.7|15656.7|15661.1|15659.1|15661.5|15659.5|15658.7|15656.7|89
1630905000000|2021-09-06 05:10:00|15661|15659|15665.6|15663.6|15665.7|15663.7|15660.2|15658.2|184
1630905300000|2021-09-06 05:15:00|15665.7|15663.7|15667.7|15665.7|15667.7|15665.7|15664.7|15662.7|246
1630905600000|2021-09-06 05:20:00|15667.6|15665.6|15666.6|15664.6|15668.7|15666.7|15665.3|15663.3|190
1630905900000|2021-09-06 05:25:00|15666.7|15664.7|15668.3|15666.3|15669|15667|15665.6|15663.6|113
1630906200000|2021-09-06 05:30:00|15668.2|15666.2|15667.6|15665.6|15669.7|15667.7|15667.5|15665.5|123
1630906500000|2021-09-06 05:35:00|15667.7|15665.7|15670.5|15668.5|15671.2|15669.2|15667.1|15665.1|172
1630906800000|2021-09-06 05:40:00|15670.7|15668.7|15670.6|15668.6|15672.2|15670.2|15669.6|15667.6|263
1630907100000|2021-09-06 05:45:00|15670.7|15668.7|15672.7|15670.7|15673.1|15671.1|15670.2|15668.2|332
1630907400000|2021-09-06 05:50:00|15672.8|15670.8|15684.2|15682.2|15684.6|15682.6|15671.8|15669.8|811
1630907700000|2021-09-06 05:55:00|15684.3|15682.3|15677.1|15675.1|15684.3|15682.3|15677|15675|332
1630908000000|2021-09-06 06:00:00|15677|15675|15681.6|15679.6|15683.7|15681.7|15676.7|15674.7|416
1630908300000|2021-09-06 06:05:00|15681.5|15679.5|15684.1|15682.1|15685.7|15683.7|15680.7|15678.7|291
1630908600000|2021-09-06 06:10:00|15684|15682|15682.3|15680.3|15685.5|15683.5|15680.2|15678.2|296
1630908900000|2021-09-06 06:15:00|15682.2|15680.2|15685.3|15683.3|15686.3|15684.3|15681.3|15679.3|176
1630909200000|2021-09-06 06:20:00|15685.5|15683.5|15686|15684|15687.5|15685.5|15685|15683|189
1630909500000|2021-09-06 06:25:00|15686.1|15684.1|15688.1|15686.1|15688.2|15686.2|15685.5|15683.5|151
1630909800000|2021-09-06 06:30:00|15688|15686|15688.6|15686.6|15692|15690|15687.7|15685.7|697
1630910100000|2021-09-06 06:35:00|15688.7|15686.7|15689.3|15687.3|15690|15688|15688.5|15686.5|131
1630910400000|2021-09-06 06:40:00|15689.2|15687.2|15689.1|15687.1|15691.2|15689.2|15689|15687|186
1630910700000|2021-09-06 06:45:00|15689.2|15687.2|15693.7|15691.7|15694.1|15692.1|15688.8|15686.8|285
1630911000000|2021-09-06 06:50:00|15693.6|15691.6|15690.3|15688.3|15694.5|15692.5|15690|15688|225
1630911300000|2021-09-06 06:55:00|15690.1|15688.1|15686.8|15684.8|15690.1|15688.1|15686.5|15684.5|400
1630911600000|2021-09-06 07:00:00|15687|15685|15690.2|15688.2|15690.8|15688.8|15685.1|15683.1|633
1630911900000|2021-09-06 07:05:00|15690.1|15688.1|15692.2|15690.2|15692.5|15690.5|15688.5|15686.5|331
1630912200000|2021-09-06 07:10:00|15692.3|15690.3|15693|15691|15695.2|15693.2|15691.7|15689.7|583
1630912500000|2021-09-06 07:15:00|15693.1|15691.1|15701.3|15699.3|15702.8|15700.8|15692.6|15690.6|1104
1630912800000|2021-09-06 07:20:00|15701.5|15699.5|15698.8|15696.8|15709|15707|15698.3|15696.3|1319
1630913100000|2021-09-06 07:25:00|15699|15697|15699.2|15697.2|15700.5|15698.5|15697|15695|472
1630913400000|2021-09-06 07:30:00|15699.3|15697.3|15699.7|15697.7|15702.5|15700.5|15699.3|15697.3|380
1630913700000|2021-09-06 07:35:00|15699.8|15697.8|15700.2|15698.2|15701.2|15699.2|15698.7|15696.7|240
1630914000000|2021-09-06 07:40:00|15700.3|15698.3|15701.3|15699.3|15702.8|15700.8|15699.1|15697.1|259
1630914300000|2021-09-06 07:45:00|15701.5|15699.5|15701|15699|15702.8|15700.8|15700|15698|335
1630914600000|2021-09-06 07:50:00|15701.1|15699.1|15699.6|15697.6|15702.6|15700.6|15699.2|15697.2|159
1630914900000|2021-09-06 07:55:00|15699.5|15697.5|15699.1|15697.1|15700.2|15698.2|15698.1|15696.1|189
1630915200000|2021-09-06 08:00:00|15699.2|15697.2|15696.6|15694.6|15699.5|15697.5|15696|15694|253
1630915500000|2021-09-06 08:05:00|15696.5|15694.5|15695.5|15693.5|15696.6|15694.6|15694|15692|248
1630915800000|2021-09-06 08:10:00|15695.6|15693.6|15696.2|15694.2|15698|15696|15695.2|15693.2|223
1630916100000|2021-09-06 08:15:00|15696.1|15694.1|15694.1|15692.1|15697.1|15695.1|15693.3|15691.3|226
1630916400000|2021-09-06 08:20:00|15693.8|15691.8|15693.7|15691.7|15695.7|15693.7|15693.2|15691.2|179
1630916700000|2021-09-06 08:25:00|15693.6|15691.6|15694.2|15692.2|15695.1|15693.1|15693.2|15691.2|122
1630917000000|2021-09-06 08:30:00|15693.8|15691.8|15693.7|15691.7|15694.2|15692.2|15692.6|15690.6|231
1630917300000|2021-09-06 08:35:00|15693.8|15691.8|15696.1|15694.1|15696.3|15694.3|15693.6|15691.6|189
1630917600000|2021-09-06 08:40:00|15696|15694|15699.1|15697.1|15699.2|15697.2|15694.7|15692.7|185
1630917900000|2021-09-06 08:45:00|15699.2|15697.2|15698.1|15696.1|15700|15698|15695.5|15693.5|296
1630918200000|2021-09-06 08:50:00|15697.8|15695.8|15698.1|15696.1|15699.3|15697.3|15697.1|15695.1|236
1630918500000|2021-09-06 08:55:00|15698.2|15696.2|15697.6|15695.6|15699.5|15697.5|15696.5|15694.5|190
1630918800000|2021-09-06 09:00:00|15697.7|15695.7|15697.6|15695.6|15700.2|15698.2|15697.5|15695.5|177
1630919100000|2021-09-06 09:05:00|15697.7|15695.7|15696.6|15694.6|15698.3|15696.3|15696.2|15694.2|203
1630919400000|2021-09-06 09:10:00|15696.7|15694.7|15698.6|15696.6|15700|15698|15696.2|15694.2|338
1630919700000|2021-09-06 09:15:00|15698.5|15696.5|15696.8|15694.8|15699|15697|15696.5|15694.5|129
1630920000000|2021-09-06 09:20:00|15696.7|15694.7|15696.2|15694.2|15698.6|15696.6|15695.7|15693.7|164
1630920300000|2021-09-06 09:25:00|15696.1|15694.1|15695.8|15693.8|15697|15695|15694.2|15692.2|190
1630920600000|2021-09-06 09:30:00|15695.6|15693.6|15693.2|15691.2|15696.1|15694.1|15692.7|15690.7|191
1630920900000|2021-09-06 09:35:00|15693.3|15691.3|15693.8|15691.8|15694.5|15692.5|15691.5|15689.5|257
1630921200000|2021-09-06 09:40:00|15694|15692|15693.8|15691.8|15695|15693|15693.1|15691.1|179
1630921500000|2021-09-06 09:45:00|15694|15692|15692.1|15690.1|15694.5|15692.5|15691.5|15689.5|316
1630921800000|2021-09-06 09:50:00|15692|15690|15692.8|15690.8|15693.7|15691.7|15691.8|15689.8|136
1630922100000|2021-09-06 09:55:00|15693|15691|15693.3|15691.3|15693.8|15691.8|15692.5|15690.5|151
1630922400000|2021-09-06 10:00:00|15693.5|15691.5|15691.6|15689.6|15694|15692|15691.5|15689.5|218
1630922700000|2021-09-06 10:05:00|15691.5|15689.5|15692.2|15690.2|15693.2|15691.2|15691.1|15689.1|151
1630923000000|2021-09-06 10:10:00|15692.3|15690.3|15693.2|15691.2|15694.2|15692.2|15691.2|15689.2|191
1630923300000|2021-09-06 10:15:00|15693.3|15691.3|15695.5|15693.5|15698.3|15696.3|15693.1|15691.1|343
1630923600000|2021-09-06 10:20:00|15695.6|15693.6|15695|15693|15699.2|15697.2|15695|15693|225
1630923900000|2021-09-06 10:25:00|15695.1|15693.1|15695.2|15693.2|15697.2|15695.2|15694.3|15692.3|123
1630924200000|2021-09-06 10:30:00|15695.3|15693.3|15693.5|15691.5|15695.8|15693.8|15693.3|15691.3|114
1630924500000|2021-09-06 10:35:00|15693.6|15691.6|15693.2|15691.2|15695.2|15693.2|15693.1|15691.1|134
1630924800000|2021-09-06 10:40:00|15693.1|15691.1|15689.5|15687.5|15693.7|15691.7|15689.1|15687.1|316
1630925100000|2021-09-06 10:45:00|15689.6|15687.6|15690.8|15688.8|15690.8|15688.8|15687.5|15685.5|431
1630925400000|2021-09-06 10:50:00|15690.7|15688.7|15688.7|15686.7|15691.7|15689.7|15688.6|15686.6|269
1630925700000|2021-09-06 10:55:00|15688.6|15686.6|15688.6|15686.6|15688.8|15686.8|15686.6|15684.6|307
1630926000000|2021-09-06 11:00:00|15688.7|15686.7|15690.5|15688.5|15690.7|15688.7|15688|15686|234
1630926300000|2021-09-06 11:05:00|15690.3|15688.3|15689.8|15687.8|15691.6|15689.6|15689.3|15687.3|140
1630926600000|2021-09-06 11:10:00|15690|15688|15691.5|15689.5|15692.7|15690.7|15689.8|15687.8|292
1630926900000|2021-09-06 11:15:00|15691.6|15689.6|15692.1|15690.1|15692.7|15690.7|15690|15688|271
1630927200000|2021-09-06 11:20:00|15692|15690|15691.3|15689.3|15693.2|15691.2|15690.6|15688.6|336
1630927500000|2021-09-06 11:25:00|15691.5|15689.5|15691.6|15689.6|15691.8|15689.8|15689.5|15687.5|202
1630927800000|2021-09-06 11:30:00|15691.7|15689.7|15694.5|15692.5|15695|15693|15691.2|15689.2|238
1630928100000|2021-09-06 11:35:00|15694.6|15692.6|15696.2|15694.2|15696.5|15694.5|15694|15692|192
1630928400000|2021-09-06 11:40:00|15696.3|15694.3|15693.6|15691.6|15697.1|15695.1|15693.5|15691.5|209
1630928700000|2021-09-06 11:45:00|15693.7|15691.7|15692.8|15690.8|15693.7|15691.7|15690.7|15688.7|185
1630929000000|2021-09-06 11:50:00|15692.7|15690.7|15691.8|15689.8|15693.1|15691.1|15691.3|15689.3|123
1630929300000|2021-09-06 11:55:00|15691.7|15689.7|15692.1|15690.1|15693.1|15691.1|15690.7|15688.7|187
1630929600000|2021-09-06 12:00:00|15692.2|15690.2|15693.5|15691.5|15694.1|15692.1|15692.2|15690.2|194
1630929900000|2021-09-06 12:05:00|15693.6|15691.6|15692.8|15690.8|15693.7|15691.7|15691.3|15689.3|163
1630930200000|2021-09-06 12:10:00|15693|15691|15694.2|15692.2|15694.8|15692.8|15692.7|15690.7|131
1630930500000|2021-09-06 12:15:00|15694.3|15692.3|15694.1|15692.1|15695.5|15693.5|15694|15692|148
1630930800000|2021-09-06 12:20:00|15694|15692|15694.3|15692.3|15694.8|15692.8|15693.2|15691.2|66
1630931100000|2021-09-06 12:25:00|15694.5|15692.5|15694.1|15692.1|15694.7|15692.7|15693|15691|189
1630931400000|2021-09-06 12:30:00|15694.2|15692.2|15693.3|15691.3|15695.1|15693.1|15693|15691|118
1630931700000|2021-09-06 12:35:00|15693.2|15691.2|15690.2|15688.2|15694.8|15692.8|15690.1|15688.1|262
1630932000000|2021-09-06 12:40:00|15690.3|15688.3|15690.8|15688.8|15692.7|15690.7|15689.6|15687.6|192
1630932300000|2021-09-06 12:45:00|15690.6|15688.6|15689.5|15687.5|15691.6|15689.6|15689.3|15687.3|198
1630932600000|2021-09-06 12:50:00|15689.6|15687.6|15689.8|15687.8|15691.3|15689.3|15689.6|15687.6|234
1630932900000|2021-09-06 12:55:00|15689.5|15687.5|15690.3|15688.3|15690.7|15688.7|15688.8|15686.8|182
1630933200000|2021-09-06 13:00:00|15690.5|15688.5|15690.3|15688.3|15692.3|15690.3|15689.8|15687.8|156
1630933500000|2021-09-06 13:05:00|15690.5|15688.5|15690.6|15688.6|15691.1|15689.1|15689|15687|184
1630933800000|2021-09-06 13:10:00|15690.7|15688.7|15691.5|15689.5|15693.2|15691.2|15690.5|15688.5|231
1630934100000|2021-09-06 13:15:00|15691.3|15689.3|15690|15688|15691.3|15689.3|15689|15687|297
1630934400000|2021-09-06 13:20:00|15690.2|15688.2|15689.8|15687.8|15691.8|15689.8|15689.7|15687.7|121
1630934700000|2021-09-06 13:25:00|15690|15688|15689|15687|15690.5|15688.5|15688|15686|225
1630935000000|2021-09-06 13:30:00|15688.5|15687.5|15688.5|15687.5|15690.3|15689.3|15687|15686|545
1630935300000|2021-09-06 13:35:00|15688.3|15687.3|15688.5|15687.5|15689|15688|15686.5|15685.5|309
1630935600000|2021-09-06 13:40:00|15688.7|15687.7|15690.3|15689.3|15690.6|15689.6|15688.1|15687.1|459
1630935900000|2021-09-06 13:45:00|15690.2|15689.2|15695.5|15694.5|15695.7|15694.7|15690.2|15689.2|550
1630936200000|2021-09-06 13:50:00|15695.6|15694.6|15698.5|15697.5|15699|15698|15695.2|15694.2|709
1630936500000|2021-09-06 13:55:00|15698.3|15697.3|15702.7|15701.7|15702.7|15701.7|15698.3|15697.3|751
1630936800000|2021-09-06 14:00:00|15702.8|15701.8|15705.7|15704.7|15705.7|15704.7|15702.8|15701.8|922
1630937100000|2021-09-06 14:05:00|15705.8|15704.8|15705.6|15704.6|15707.5|15706.5|15705|15704|851
1630937400000|2021-09-06 14:10:00|15705.7|15704.7|15704.2|15703.2|15706.7|15705.7|15704|15703|576
1630937700000|2021-09-06 14:15:00|15704.5|15703.5|15705.5|15704.5|15706.7|15705.7|15704.5|15703.5|548
1630938000000|2021-09-06 14:20:00|15705.6|15704.6|15704.5|15703.5|15705.7|15704.7|15704|15703|463
1630938300000|2021-09-06 14:25:00|15704.7|15703.7|15700|15699|15704.7|15703.7|15699.7|15698.7|655
1630938600000|2021-09-06 14:30:00|15700.1|15699.1|15701.5|15700.5|15701.5|15700.5|15697.7|15696.7|762
1630938900000|2021-09-06 14:35:00|15701.3|15700.3|15700.5|15699.5|15701.5|15700.5|15699.5|15698.5|323
1630939200000|2021-09-06 14:40:00|15700.3|15699.3|15701.5|15700.5|15702|15701|15700.2|15699.2|267
1630939500000|2021-09-06 14:45:00|15701.3|15700.3|15703|15702|15703.2|15702.2|15701.2|15700.2|408
1630939800000|2021-09-06 14:50:00|15702.7|15701.7|15703.2|15702.2|15703.5|15702.5|15702|15701|390
1630940100000|2021-09-06 14:55:00|15703.1|15702.1|15704.1|15703.1|15705.2|15704.2|15702.2|15701.2|362
1630940400000|2021-09-06 15:00:00|15704.2|15703.2|15701.2|15700.2|15704.3|15703.3|15701.2|15700.2|449
1630940700000|2021-09-06 15:05:00|15701.3|15700.3|15700.7|15699.7|15702|15701|15700.5|15699.5|221
1630941000000|2021-09-06 15:10:00|15700.6|15699.6|15701.2|15700.2|15702|15701|15700.2|15699.2|371
1630941300000|2021-09-06 15:15:00|15701.3|15700.3|15701.8|15700.8|15702|15701|15700.5|15699.5|324
1630941600000|2021-09-06 15:20:00|15702|15701|15701|15700|15702.3|15701.3|15700.5|15699.5|319
1630941900000|2021-09-06 15:25:00|15700.8|15699.8|15701.5|15700.5|15702|15701|15700.5|15699.5|371
1630942200000|2021-09-06 15:30:00|15701.3|15700.3|15700.5|15699.5|15701.7|15700.7|15700|15699|528
1630942500000|2021-09-06 15:35:00|15700.2|15699.2|15701.2|15700.2|15701.2|15700.2|15700.2|15699.2|275
1630942800000|2021-09-06 15:40:00|15701.1|15700.1|15700.2|15699.2|15702.2|15701.2|15700.1|15699.1|262
1630943100000|2021-09-06 15:45:00|15700|15699|15697|15696|15700.2|15699.2|15697|15696|420
1630943400000|2021-09-06 15:50:00|15697.1|15696.1|15697.7|15696.7|15698.1|15697.1|15696|15695|250
1630943700000|2021-09-06 15:55:00|15697.8|15696.8|15697.2|15696.2|15698.5|15697.5|15697.2|15696.2|147
1630944000000|2021-09-06 16:00:00|15697.1|15696.1|15698.2|15697.2|15698.5|15697.5|15696.7|15695.7|147
1630944300000|2021-09-06 16:05:00|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15697.5|15696.5|110
1630944600000|2021-09-06 16:10:00|15698.3|15697.3|15698.2|15697.2|15698.7|15697.7|15698.2|15697.2|109
1630944900000|2021-09-06 16:15:00|15698.3|15697.3|15700|15699|15700|15699|15698.2|15697.2|147
1630945200000|2021-09-06 16:20:00|15699.8|15698.8|15699.5|15698.5|15700.7|15699.7|15699.3|15698.3|141
1630945500000|2021-09-06 16:25:00|15699.2|15698.2|15693.7|15692.7|15699.5|15698.5|15693.5|15692.5|314
1630945800000|2021-09-06 16:30:00|15693.8|15692.8|15694.5|15693.5|15696.5|15695.5|15693.7|15692.7|249
1630946100000|2021-09-06 16:35:00|15694.3|15693.3|15696.2|15695.2|15696.5|15695.5|15694|15693|142
1630946400000|2021-09-06 16:40:00|15696.3|15695.3|15698|15697|15698|15697|15694.6|15693.6|145
1630946700000|2021-09-06 16:45:00|15698.2|15697.2|15699.2|15698.2|15699.7|15698.7|15696.6|15695.6|185
1630947000000|2021-09-06 16:50:00|15699.1|15698.1|15700.5|15699.5|15700.8|15699.8|15698.2|15697.2|293
1630947300000|2021-09-06 16:55:00|15700.2|15699.2|15700.5|15699.5|15703.7|15702.7|15700.2|15699.2|290
1630947600000|2021-09-06 17:00:00|15702.9|15697.9|15702.3|15697.3|15702.9|15697.9|15701.6|15696.6|0
1630947900000|2021-09-06 17:05:00|15702.8|15697.8|15704.9|15699.9|15704.9|15699.9|15702.3|15697.3|0
1630948200000|2021-09-06 17:10:00|15704.5|15699.5|15703.9|15698.9|15704.8|15699.8|15703.9|15698.9|0
1630948500000|2021-09-06 17:15:00|15704.7|15699.7|15704.8|15699.8|15704.8|15699.8|15703.9|15698.9|0
1630948800000|2021-09-06 17:20:00|15704.1|15699.1|15703.8|15698.8|15704.1|15699.1|15703.8|15698.8|0
1630949100000|2021-09-06 17:25:00|15703|15698|15703.7|15698.7|15703.8|15698.8|15702.8|15697.8|0
1630949700000|2021-09-06 17:35:00|15704.6|15699.6|15704.1|15699.1|15705.6|15700.6|15703.9|15698.9|0
1630950000000|2021-09-06 17:40:00|15703.9|15698.9|15704.5|15699.5|15704.5|15699.5|15702.7|15697.7|0
1630950300000|2021-09-06 17:45:00|15704.6|15699.6|15705|15700|15705.4|15700.4|15704.5|15699.5|0
1630950600000|2021-09-06 17:50:00|15705.4|15700.4|15705|15700|15705.4|15700.4|15705|15700|0
1630950900000|2021-09-06 17:55:00|15705.4|15700.4|15705.4|15700.4|15705.4|15700.4|15704.4|15699.4|0
1630951200000|2021-09-06 18:00:00|15705.5|15700.5|15706.8|15701.8|15706.8|15701.8|15705.5|15700.5|0
1630951500000|2021-09-06 18:05:00|15706.9|15701.9|15706.9|15701.9|15708.5|15703.5|15706.9|15701.9|0
1630951800000|2021-09-06 18:10:00|15706.5|15701.5|15706.4|15701.4|15706.5|15701.5|15706|15701|0
1630952100000|2021-09-06 18:15:00|15706.8|15701.8|15706.8|15701.8|15707.8|15702.8|15706.4|15701.4|0
1630952400000|2021-09-06 18:20:00|15706.4|15701.4|15705.7|15700.7|15706.8|15701.8|15705.7|15700.7|0
1630952700000|2021-09-06 18:25:00|15705.3|15700.3|15705.2|15700.2|15705.7|15700.7|15705.2|15700.2|0
1630953000000|2021-09-06 18:30:00|15704.8|15699.8|15704.1|15699.1|15704.8|15699.8|15702.2|15697.2|0
1630953300000|2021-09-06 18:35:00|15704.2|15699.2|15702.8|15697.8|15704.2|15699.2|15702.8|15697.8|0
1630953600000|2021-09-06 18:40:00|15703.2|15698.2|15704.6|15699.6|15704.6|15699.6|15702.8|15697.8|0
1630953900000|2021-09-06 18:45:00|15704.2|15699.2|15701|15696|15705.1|15700.1|15701|15696|0
1630954200000|2021-09-06 18:50:00|15701.4|15696.4|15700.4|15695.4|15701.4|15696.4|15700.4|15695.4|0
1630954500000|2021-09-06 18:55:00|15700.8|15695.8|15699.9|15694.9|15700.8|15695.8|15699.4|15694.4|0
1630954800000|2021-09-06 19:00:00|15699.4|15694.4|15702.1|15697.1|15703.1|15698.1|15698.9|15693.9|0
1630955100000|2021-09-06 19:05:00|15702.5|15697.5|15702.9|15697.9|15703|15698|15702.1|15697.1|0
1630955400000|2021-09-06 19:10:00|15703.3|15698.3|15700.6|15695.6|15703.4|15698.4|15699.6|15694.6|0
1630955700000|2021-09-06 19:15:00|15701.4|15696.4|15700.6|15695.6|15701.6|15696.6|15700.2|15695.2|0
1630956000000|2021-09-06 19:20:00|15700.2|15695.2|15702|15697|15702.5|15697.5|15699.7|15694.7|0
1630956300000|2021-09-06 19:25:00|15702.4|15697.4|15702|15697|15702.5|15697.5|15702|15697|0
1630956600000|2021-09-06 19:30:00|15701.6|15696.6|15703.8|15698.8|15704.3|15699.3|15701.6|15696.6|0
1630956900000|2021-09-06 19:35:00|15703.9|15698.9|15703.9|15698.9|15704.3|15699.3|15703.4|15698.4|0
1630957200000|2021-09-06 19:40:00|15703.5|15698.5|15703.3|15698.3|15704.3|15699.3|15703.3|15698.3|0
1630957500000|2021-09-06 19:45:00|15702.9|15697.9|15704.6|15699.6|15704.6|15699.6|15702.4|15697.4|0
1630957800000|2021-09-06 19:50:00|15705.1|15700.1|15704.8|15699.8|15705.8|15700.8|15703.5|15698.5|0
1630958100000|2021-09-06 19:55:00|15704.4|15699.4|15704.8|15699.8|15705.3|15700.3|15701.6|15696.6|0
1630958400000|2021-09-06 20:00:00|15704.6|15699.6|15703.3|15698.3|15704.6|15699.6|15703.3|15698.3|0
1630959000000|2021-09-06 20:10:00|15702.5|15697.5|15702|15697|15702.5|15697.5|15702|15697|0
1630959300000|2021-09-06 20:15:00|15701.9|15696.9|15701.8|15696.8|15701.9|15696.9|15701.8|15696.8|0
1630960800000|2021-09-06 20:40:00|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|0
1630961400000|2021-09-06 20:50:00|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630961700000|2021-09-06 20:55:00|15701.4|15696.4|15701.4|15696.4|15701.4|15696.4|15701.4|15696.4|0
1630962300000|2021-09-06 21:05:00|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630963800000|2021-09-06 21:30:00|15701|15696|15701|15696|15701|15696|15701|15696|0
1630964400000|2021-09-06 21:40:00|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|0
1630965000000|2021-09-06 21:50:00|15701.9|15696.9|15701.8|15696.8|15701.9|15696.9|15701.8|15696.8|0
1630965300000|2021-09-06 21:55:00|15701.9|15696.9|15702.2|15697.2|15702.2|15697.2|15701.9|15696.9|0
1630965600000|2021-09-06 22:00:00|15702.3|15700.3|15697.8|15695.8|15702.6|15700.6|15696.7|15694.7|426
1630965900000|2021-09-06 22:05:00|15698|15696|15699.1|15697.1|15699.2|15697.2|15697.1|15695.1|148
1630966200000|2021-09-06 22:10:00|15699|15697|15697.3|15695.3|15699.7|15697.7|15696.2|15694.2|289
1630966500000|2021-09-06 22:15:00|15697.5|15695.5|15696.5|15694.5|15698.3|15696.3|15696|15694|79
1630966800000|2021-09-06 22:20:00|15696.6|15694.6|15695.6|15693.6|15697|15695|15695.5|15693.5|99
1630967100000|2021-09-06 22:25:00|15695.5|15693.5|15695.6|15693.6|15696.3|15694.3|15694.5|15692.5|125
1630967400000|2021-09-06 22:30:00|15695.7|15693.7|15695.8|15693.8|15696.3|15694.3|15695|15693|136
1630967700000|2021-09-06 22:35:00|15695.7|15693.7|15695.1|15693.1|15696.1|15694.1|15694.2|15692.2|138
1630968000000|2021-09-06 22:40:00|15695.2|15693.2|15694.6|15692.6|15696.2|15694.2|15694.5|15692.5|102
1630968300000|2021-09-06 22:45:00|15694.5|15692.5|15694.6|15692.6|15695|15693|15694|15692|77
1630968600000|2021-09-06 22:50:00|15694.7|15692.7|15694.3|15692.3|15695.7|15693.7|15693.5|15691.5|177
1630968900000|2021-09-06 22:55:00|15694.2|15692.2|15693.6|15691.6|15694.8|15692.8|15693.5|15691.5|40
1630969200000|2021-09-06 23:00:00|15693.5|15691.5|15693.6|15691.6|15694|15692|15692.1|15690.1|191
1630969500000|2021-09-06 23:05:00|15693.7|15691.7|15694.1|15692.1|15694.6|15692.6|15693.6|15691.6|44
1630969800000|2021-09-06 23:10:00|15694.2|15692.2|15694.1|15692.1|15694.5|15692.5|15693.6|15691.6|32
1630970100000|2021-09-06 23:15:00|15694.2|15692.2|15695|15693|15695.2|15693.2|15693.5|15691.5|103
1630970400000|2021-09-06 23:20:00|15694.8|15692.8|15693.6|15691.6|15695|15693|15692.5|15690.5|188
1630970700000|2021-09-06 23:25:00|15693.7|15691.7|15695.8|15693.8|15696.3|15694.3|15693.7|15691.7|103
1630971000000|2021-09-06 23:30:00|15695.7|15693.7|15697.3|15695.3|15697.6|15695.6|15695.5|15693.5|119
1630971300000|2021-09-06 23:35:00|15697.2|15695.2|15696.3|15694.3|15697.7|15695.7|15696.2|15694.2|42
1630971600000|2021-09-06 23:40:00|15696.2|15694.2|15693.1|15691.1|15696.6|15694.6|15693|15691|90
1630971900000|2021-09-06 23:45:00|15693.2|15691.2|15690.6|15688.6|15693.3|15691.3|15689.8|15687.8|338
1630972200000|2021-09-06 23:50:00|15690.5|15688.5|15688.8|15686.8|15690.8|15688.8|15688.2|15686.2|209
1630972500000|2021-09-06 23:55:00|15689|15687|15689.3|15687.3|15689.7|15687.7|15687.6|15685.6|257
1630972800000|2021-09-07 00:00:00|15689.2|15687.2|15691.3|15689.3|15691.7|15689.7|15686.2|15684.2|575
1630973100000|2021-09-07 00:05:00|15691.5|15689.5|15692.6|15690.6|15692.7|15690.7|15689.7|15687.7|195
1630973400000|2021-09-07 00:10:00|15692.7|15690.7|15695.1|15693.1|15695.7|15693.7|15692.1|15690.1|355
1630973700000|2021-09-07 00:15:00|15695.2|15693.2|15694.3|15692.3|15696.7|15694.7|15693.8|15691.8|334
1630974000000|2021-09-07 00:20:00|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15691.8|15689.8|241
1630974300000|2021-09-07 00:25:00|15694.5|15692.5|15693.2|15691.2|15695|15693|15692.2|15690.2|105
1630974600000|2021-09-07 00:30:00|15693.1|15691.1|15693.1|15691.1|15694|15692|15692.5|15690.5|141
1630974900000|2021-09-07 00:35:00|15693.2|15691.2|15691.5|15689.5|15693.2|15691.2|15691.1|15689.1|99
1630975200000|2021-09-07 00:40:00|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15690.2|15688.2|141
1630975500000|2021-09-07 00:45:00|15691.2|15689.2|15689.2|15687.2|15691.3|15689.3|15689|15687|136
1630975800000|2021-09-07 00:50:00|15689.1|15687.1|15688.3|15686.3|15689.8|15687.8|15687.3|15685.3|284
1630976100000|2021-09-07 00:55:00|15688.2|15686.2|15687.1|15685.1|15688.6|15686.6|15685.7|15683.7|297
1630976400000|2021-09-07 01:00:00|15687.2|15685.2|15686.7|15684.7|15687.6|15685.6|15683.5|15681.5|467
1630976700000|2021-09-07 01:05:00|15686.8|15684.8|15687.8|15685.8|15688.7|15686.7|15685.5|15683.5|179
1630977000000|2021-09-07 01:10:00|15688|15686|15684.8|15682.8|15688.5|15686.5|15682.7|15680.7|269
1630977300000|2021-09-07 01:15:00|15685|15683|15683.2|15681.2|15688|15686|15682.7|15680.7|330
1630977600000|2021-09-07 01:20:00|15683.1|15681.1|15681.1|15679.1|15685|15683|15681.1|15679.1|498
1630977900000|2021-09-07 01:25:00|15681.2|15679.2|15680.8|15678.8|15683.3|15681.3|15678|15676|670
1630978200000|2021-09-07 01:30:00|15681|15679|15678.8|15676.8|15682.2|15680.2|15677.6|15675.6|538
1630978500000|2021-09-07 01:35:00|15678.7|15676.7|15674.5|15672.5|15678.8|15676.8|15672.8|15670.8|927
1630978800000|2021-09-07 01:40:00|15674.3|15672.3|15673.5|15671.5|15679.3|15677.3|15671.5|15669.5|605
1630979100000|2021-09-07 01:45:00|15673.6|15671.6|15674.6|15672.6|15676.1|15674.1|15672.6|15670.6|308
1630979400000|2021-09-07 01:50:00|15674.5|15672.5|15674.8|15672.8|15675.2|15673.2|15670.6|15668.6|518
1630979700000|2021-09-07 01:55:00|15675|15673|15675.6|15673.6|15677|15675|15673.5|15671.5|267
1630980000000|2021-09-07 02:00:00|15675.5|15673.5|15678.1|15676.1|15678.7|15676.7|15674.2|15672.2|330
1630980300000|2021-09-07 02:05:00|15678|15676|15678.1|15676.1|15679.2|15677.2|15676.7|15674.7|329
1630980600000|2021-09-07 02:10:00|15678.2|15676.2|15679.3|15677.3|15679.5|15677.5|15675.5|15673.5|235
1630980900000|2021-09-07 02:15:00|15679.5|15677.5|15677.1|15675.1|15679.8|15677.8|15676.7|15674.7|231
1630981200000|2021-09-07 02:20:00|15677.2|15675.2|15680.8|15678.8|15681.1|15679.1|15677|15675|261
1630981500000|2021-09-07 02:25:00|15681.3|15679.3|15678.1|15676.1|15681.5|15679.5|15677.5|15675.5|183
1630981800000|2021-09-07 02:30:00|15678|15676|15677.1|15675.1|15679|15677|15676.6|15674.6|166
1630982100000|2021-09-07 02:35:00|15677|15675|15679.1|15677.1|15679.3|15677.3|15676.6|15674.6|94
1630982400000|2021-09-07 02:40:00|15679|15677|15680.1|15678.1|15681|15679|15678.3|15676.3|179
1630982700000|2021-09-07 02:45:00|15680.2|15678.2|15683.6|15681.6|15684|15682|15680.1|15678.1|375
1630983000000|2021-09-07 02:50:00|15683.7|15681.7|15682.6|15680.6|15684.7|15682.7|15682|15680|226
1630983300000|2021-09-07 02:55:00|15682.7|15680.7|15683.3|15681.3|15684.2|15682.2|15682.1|15680.1|160
1630983600000|2021-09-07 03:00:00|15683.2|15681.2|15683.3|15681.3|15683.8|15681.8|15681.6|15679.6|86
1630983900000|2021-09-07 03:05:00|15683.5|15681.5|15683.1|15681.1|15684|15682|15682.1|15680.1|96
1630984200000|2021-09-07 03:10:00|15683|15681|15679.1|15677.1|15683.7|15681.7|15679|15677|215
1630984500000|2021-09-07 03:15:00|15679|15677|15679.6|15677.6|15680.7|15678.7|15678.6|15676.6|231
1630984800000|2021-09-07 03:20:00|15679.7|15677.7|15679.3|15677.3|15680|15678|15678.6|15676.6|80
1630985100000|2021-09-07 03:25:00|15679.2|15677.2|15678.8|15676.8|15679.3|15677.3|15675.1|15673.1|237
1630985400000|2021-09-07 03:30:00|15678.7|15676.7|15679.3|15677.3|15679.7|15677.7|15677.3|15675.3|135
1630985700000|2021-09-07 03:35:00|15679.2|15677.2|15678.8|15676.8|15679.6|15677.6|15678.2|15676.2|67
1630986000000|2021-09-07 03:40:00|15679|15677|15677.3|15675.3|15679.5|15677.5|15676.6|15674.6|128
1630986300000|2021-09-07 03:45:00|15677.2|15675.2|15676|15674|15678|15676|15675|15673|187
1630986600000|2021-09-07 03:50:00|15675.8|15673.8|15677.2|15675.2|15678.2|15676.2|15675.8|15673.8|127
1630986900000|2021-09-07 03:55:00|15677.1|15675.1|15677.1|15675.1|15678|15676|15675.6|15673.6|125
1630987200000|2021-09-07 04:00:00|15677.2|15675.2|15674.3|15672.3|15677.5|15675.5|15673.8|15671.8|126
1630987500000|2021-09-07 04:05:00|15674.5|15672.5|15676.3|15674.3|15677.1|15675.1|15674.3|15672.3|72
1630987800000|2021-09-07 04:10:00|15676.2|15674.2|15676.8|15674.8|15677.5|15675.5|15676.2|15674.2|62
1630988100000|2021-09-07 04:15:00|15677|15675|15675.7|15673.7|15677|15675|15675.2|15673.2|52
1630988400000|2021-09-07 04:20:00|15675.6|15673.6|15675.1|15673.1|15676|15674|15674|15672|83
1630988700000|2021-09-07 04:25:00|15675.2|15673.2|15676|15674|15676.1|15674.1|15674.3|15672.3|74
1630989000000|2021-09-07 04:30:00|15675.8|15673.8|15676.3|15674.3|15680.3|15678.3|15675.2|15673.2|372
1630989300000|2021-09-07 04:35:00|15676.5|15674.5|15677.5|15675.5|15677.6|15675.6|15676|15674|80
1630989600000|2021-09-07 04:40:00|15677.3|15675.3|15676|15674|15677.6|15675.6|15676|15674|71
1630989900000|2021-09-07 04:45:00|15675.6|15673.6|15675|15673|15676.2|15674.2|15674|15672|190
1630990200000|2021-09-07 04:50:00|15675.1|15673.1|15675.6|15673.6|15675.8|15673.8|15674|15672|75
1630990500000|2021-09-07 04:55:00|15675.5|15673.5|15675.6|15673.6|15676.3|15674.3|15674.7|15672.7|95
1630990800000|2021-09-07 05:00:00|15675.7|15673.7|15678.6|15676.6|15679.2|15677.2|15673.1|15671.1|329
1630991100000|2021-09-07 05:05:00|15678.7|15676.7|15682.3|15680.3|15683|15681|15678.1|15676.1|472
1630991400000|2021-09-07 05:10:00|15682.5|15680.5|15685.3|15683.3|15685.8|15683.8|15682.3|15680.3|345
1630991700000|2021-09-07 05:15:00|15685.5|15683.5|15686.3|15684.3|15688.5|15686.5|15685.2|15683.2|666
1630992000000|2021-09-07 05:20:00|15686.5|15684.5|15685.7|15683.7|15687.2|15685.2|15684.7|15682.7|266
1630992300000|2021-09-07 05:25:00|15685.8|15683.8|15684.2|15682.2|15686.6|15684.6|15682|15680|274
1630992600000|2021-09-07 05:30:00|15684.1|15682.1|15681.6|15679.6|15685|15683|15681.2|15679.2|190
1630992900000|2021-09-07 05:35:00|15681.7|15679.7|15680.8|15678.8|15681.7|15679.7|15679.3|15677.3|252
1630993200000|2021-09-07 05:40:00|15681|15679|15683.8|15681.8|15684.7|15682.7|15680.8|15678.8|192
1630993500000|2021-09-07 05:45:00|15683.7|15681.7|15684.8|15682.8|15686.2|15684.2|15683.5|15681.5|181
1630993800000|2021-09-07 05:50:00|15685|15683|15685.8|15683.8|15685.8|15683.8|15683|15681|92
1630994100000|2021-09-07 05:55:00|15686|15684|15685.8|15683.8|15686.7|15684.7|15685.2|15683.2|181
1630994400000|2021-09-07 06:00:00|15686|15684|15687.3|15685.3|15689.5|15687.5|15684.3|15682.3|537
1630994700000|2021-09-07 06:05:00|15687.5|15685.5|15686.3|15684.3|15688.3|15686.3|15685.1|15683.1|323
1630995000000|2021-09-07 06:10:00|15686.5|15684.5|15688.1|15686.1|15688.8|15686.8|15685.6|15683.6|181
1630995300000|2021-09-07 06:15:00|15688.2|15686.2|15691.8|15689.8|15693.3|15691.3|15688.1|15686.1|476
1630995600000|2021-09-07 06:20:00|15692|15690|15693.3|15691.3|15694.2|15692.2|15689.5|15687.5|296
1630995900000|2021-09-07 06:25:00|15693.2|15691.2|15690.7|15688.7|15693.8|15691.8|15688.8|15686.8|328
1630996200000|2021-09-07 06:30:00|15690.8|15688.8|15685.8|15683.8|15691.3|15689.3|15685.6|15683.6|331
1630996500000|2021-09-07 06:35:00|15685.7|15683.7|15687|15685|15689.3|15687.3|15685.5|15683.5|209
1630996800000|2021-09-07 06:40:00|15686.8|15684.8|15687.3|15685.3|15689.2|15687.2|15686.3|15684.3|207
1630997100000|2021-09-07 06:45:00|15687.5|15685.5|15690.3|15688.3|15690.3|15688.3|15685.7|15683.7|278
1630997400000|2021-09-07 06:50:00|15690.5|15688.5|15688.1|15686.1|15690.5|15688.5|15687.2|15685.2|206
1630997700000|2021-09-07 06:55:00|15688.2|15686.2|15690.3|15688.3|15690.7|15688.7|15686.5|15684.5|255
1630998000000|2021-09-07 07:00:00|15690.6|15688.6|15690.5|15688.5|15692.2|15690.2|15686.7|15684.7|502
1630998300000|2021-09-07 07:05:00|15690.6|15688.6|15685.3|15683.3|15691.1|15689.1|15685|15683|483
1630998600000|2021-09-07 07:10:00|15685.5|15683.5|15689.1|15687.1|15689.2|15687.2|15682.7|15680.7|612
1630998900000|2021-09-07 07:15:00|15689|15687|15689.8|15687.8|15690.6|15688.6|15687.6|15685.6|284
1630999200000|2021-09-07 07:20:00|15689.7|15687.7|15685.3|15683.3|15689.8|15687.8|15684.5|15682.5|230
1630999500000|2021-09-07 07:25:00|15685.2|15683.2|15685.6|15683.6|15687|15685|15681.5|15679.5|467
1630999800000|2021-09-07 07:30:00|15685.7|15683.7|15682.8|15680.8|15686.7|15684.7|15682|15680|202
1631000100000|2021-09-07 07:35:00|15682.6|15680.6|15681.6|15679.6|15683.3|15681.3|15679.5|15677.5|422
1631000400000|2021-09-07 07:40:00|15681.7|15679.7|15682.3|15680.3|15682.8|15680.8|15680.3|15678.3|159
1631000700000|2021-09-07 07:45:00|15682.5|15680.5|15680.6|15678.6|15683.1|15681.1|15678.1|15676.1|370
1631001000000|2021-09-07 07:50:00|15680.5|15678.5|15683.1|15681.1|15685.5|15683.5|15679.7|15677.7|307
1631001300000|2021-09-07 07:55:00|15683|15681|15683.6|15681.6|15685.6|15683.6|15681.6|15679.6|318
1631001600000|2021-09-07 08:00:00|15683.3|15681.3|15678.1|15676.1|15683.3|15681.3|15675.5|15673.5|827
1631001900000|2021-09-07 08:05:00|15678.2|15676.2|15661.7|15659.7|15678.6|15676.6|15653|15651|2249
1631002200000|2021-09-07 08:10:00|15661.6|15659.6|15669.7|15667.7|15671.1|15669.1|15649.1|15647.1|1701
1631002500000|2021-09-07 08:15:00|15669.6|15667.6|15667.8|15665.8|15672.2|15670.2|15665.1|15663.1|627
1631002800000|2021-09-07 08:20:00|15668|15666|15675.6|15673.6|15676|15674|15667.5|15665.5|700
1631003100000|2021-09-07 08:25:00|15675.5|15673.5|15672.6|15670.6|15677|15675|15670.3|15668.3|472
1631003400000|2021-09-07 08:30:00|15672.7|15670.7|15674.1|15672.1|15675.5|15673.5|15670|15668|289
1631003700000|2021-09-07 08:35:00|15674.2|15672.2|15677|15675|15678.2|15676.2|15673.1|15671.1|458
1631004000000|2021-09-07 08:40:00|15676.8|15674.8|15675.2|15673.2|15678|15676|15672|15670|640
1631004300000|2021-09-07 08:45:00|15675.1|15673.1|15675|15673|15678|15676|15673.1|15671.1|444
1631004600000|2021-09-07 08:50:00|15675.1|15673.1|15669.6|15667.6|15676.5|15674.5|15666.8|15664.8|647
1631004900000|2021-09-07 08:55:00|15669.5|15667.5|15664.8|15662.8|15671.1|15669.1|15664|15662|609
1631005200000|2021-09-07 09:00:00|15663.6|15661.6|15668|15666|15668.6|15666.6|15658.1|15656.1|990
1631005500000|2021-09-07 09:05:00|15668.1|15666.1|15659.5|15657.5|15668.7|15666.7|15657.1|15655.1|734
1631005800000|2021-09-07 09:10:00|15659.6|15657.6|15660.5|15658.5|15662.2|15660.2|15652.1|15650.1|808
1631006100000|2021-09-07 09:15:00|15660.6|15658.6|15657.6|15655.6|15662.8|15660.8|15654.6|15652.6|517
1631006400000|2021-09-07 09:20:00|15657.5|15655.5|15640.7|15638.7|15658.8|15656.8|15636.1|15634.1|1991
1631006700000|2021-09-07 09:25:00|15640.8|15638.8|15649.7|15647.7|15649.7|15647.7|15640.6|15638.6|660
1631007000000|2021-09-07 09:30:00|15649.6|15647.6|15624|15622|15650.1|15648.1|15622.1|15620.1|1577
1631007300000|2021-09-07 09:35:00|15624.1|15622.1|15625.8|15623.8|15631.1|15629.1|15622.6|15620.6|1213
1631007600000|2021-09-07 09:40:00|15626|15624|15632.8|15630.8|15634.6|15632.6|15623.8|15621.8|594
1631007900000|2021-09-07 09:45:00|15633|15631|15624.1|15622.1|15633.7|15631.7|15624.1|15622.1|601
1631008200000|2021-09-07 09:50:00|15624|15622|15631.3|15629.3|15633.7|15631.7|15624|15622|868
1631008500000|2021-09-07 09:55:00|15631.5|15629.5|15640.5|15638.5|15641.2|15639.2|15629.8|15627.8|913
1631008800000|2021-09-07 10:00:00|15640.6|15638.6|15637.8|15635.8|15640.7|15638.7|15634.5|15632.5|713
1631009100000|2021-09-07 10:05:00|15638|15636|15639.6|15637.6|15642.2|15640.2|15635.8|15633.8|501
1631009400000|2021-09-07 10:10:00|15639.5|15637.5|15639.5|15637.5|15641.7|15639.7|15636.8|15634.8|523
1631009700000|2021-09-07 10:15:00|15639.3|15637.3|15641.1|15639.1|15645|15643|15639|15637|483
1631010000000|2021-09-07 10:20:00|15641.2|15639.2|15643.3|15641.3|15644.5|15642.5|15641.1|15639.1|345
1631010300000|2021-09-07 10:25:00|15643|15641|15636.2|15634.2|15645.6|15643.6|15632.3|15630.3|1071
1631010600000|2021-09-07 10:30:00|15636.1|15634.1|15637.8|15635.8|15642|15640|15635|15633|497
1631010900000|2021-09-07 10:35:00|15637.7|15635.7|15637.3|15635.3|15640.1|15638.1|15633.1|15631.1|414
1631011200000|2021-09-07 10:40:00|15637.2|15635.2|15632.1|15630.1|15638.6|15636.6|15626.3|15624.3|647
1631011500000|2021-09-07 10:45:00|15632|15630|15631.1|15629.1|15634.3|15632.3|15629.3|15627.3|413
1631011800000|2021-09-07 10:50:00|15631.2|15629.2|15630.1|15628.1|15632.1|15630.1|15627.2|15625.2|442
1631012100000|2021-09-07 10:55:00|15630|15628|15634.8|15632.8|15634.8|15632.8|15627.2|15625.2|486
1631012400000|2021-09-07 11:00:00|15635.3|15633.3|15641.8|15639.8|15642.8|15640.8|15633.6|15631.6|1022
1631012700000|2021-09-07 11:05:00|15641.7|15639.7|15639.7|15637.7|15641.8|15639.8|15638.5|15636.5|353
1631013000000|2021-09-07 11:10:00|15639.6|15637.6|15636.6|15634.6|15642.1|15640.1|15636.3|15634.3|410
1631013300000|2021-09-07 11:15:00|15636.5|15634.5|15643.1|15641.1|15644.7|15642.7|15636|15634|626
1631013600000|2021-09-07 11:20:00|15643.2|15641.2|15643.1|15641.1|15644.1|15642.1|15638.8|15636.8|431
1631013900000|2021-09-07 11:25:00|15643.2|15641.2|15647.6|15645.6|15649.7|15647.7|15642.7|15640.7|823
1631014200000|2021-09-07 11:30:00|15647.7|15645.7|15652|15650|15652|15650|15645.1|15643.1|721
1631014500000|2021-09-07 11:35:00|15652.1|15650.1|15648.3|15646.3|15653.8|15651.8|15647.3|15645.3|762
1631014800000|2021-09-07 11:40:00|15648.5|15646.5|15651.3|15649.3|15652.6|15650.6|15646.7|15644.7|399
1631015100000|2021-09-07 11:45:00|15651.2|15649.2|15651.8|15649.8|15651.8|15649.8|15647.3|15645.3|378
1631015400000|2021-09-07 11:50:00|15652|15650|15651.8|15649.8|15652.8|15650.8|15650.1|15648.1|310
1631015700000|2021-09-07 11:55:00|15651.7|15649.7|15651.7|15649.7|15652.8|15650.8|15649.5|15647.5|401
1631016000000|2021-09-07 12:00:00|15651.6|15649.6|15656|15654|15657.2|15655.2|15651.6|15649.6|898
1631016300000|2021-09-07 12:05:00|15655.8|15653.8|15659.2|15657.2|15659.6|15657.6|15654.5|15652.5|512
1631016600000|2021-09-07 12:10:00|15659.3|15657.3|15656.3|15654.3|15660.1|15658.1|15655.6|15653.6|567
1631016900000|2021-09-07 12:15:00|15656.5|15654.5|15655.2|15653.2|15657.1|15655.1|15652.8|15650.8|501
1631017200000|2021-09-07 12:20:00|15655.1|15653.1|15656.6|15654.6|15657.6|15655.6|15654.1|15652.1|404
1631017500000|2021-09-07 12:25:00|15656.7|15654.7|15660.8|15658.8|15660.8|15658.8|15656.1|15654.1|482
1631017800000|2021-09-07 12:30:00|15660.7|15658.7|15657.7|15655.7|15662.2|15660.2|15655.8|15653.8|1010
1631018100000|2021-09-07 12:35:00|15657.8|15655.8|15659.1|15657.1|15660.5|15658.5|15656.2|15654.2|449
1631018400000|2021-09-07 12:40:00|15659|15657|15658.7|15656.7|15659.7|15657.7|15656.7|15654.7|473
1631018700000|2021-09-07 12:45:00|15658.6|15656.6|15655.2|15653.2|15660.7|15658.7|15655|15653|609
1631019000000|2021-09-07 12:50:00|15655|15653|15649.1|15647.1|15655|15653|15642.5|15640.5|1943
1631019300000|2021-09-07 12:55:00|15649|15647|15650.3|15648.3|15651.6|15649.6|15646.2|15644.2|695
1631019600000|2021-09-07 13:00:00|15650.2|15648.2|15651.2|15649.2|15652.1|15650.1|15649|15647|962
1631019900000|2021-09-07 13:05:00|15651.1|15649.1|15650.1|15648.1|15654|15652|15649.6|15647.6|764
1631020200000|2021-09-07 13:10:00|15650.6|15648.6|15647.1|15645.1|15651.6|15649.6|15646|15644|614
1631020500000|2021-09-07 13:15:00|15647|15645|15645.5|15643.5|15647.2|15645.2|15642.5|15640.5|1225
1631020800000|2021-09-07 13:20:00|15645.6|15643.6|15639.7|15637.7|15646.8|15644.8|15637.2|15635.2|1532
1631021100000|2021-09-07 13:25:00|15639.6|15637.6|15655.1|15653.1|15656.5|15654.5|15639.6|15637.6|3289
1631021400000|2021-09-07 13:30:00|15654.6|15653.6|15633.2|15632.2|15668.5|15667.5|15630.2|15629.2|21214
1631021700000|2021-09-07 13:35:00|15633.3|15632.3|15655.3|15654.3|15657.2|15656.2|15626.1|15625.1|12947
1631022000000|2021-09-07 13:40:00|15655.5|15654.5|15653.8|15652.8|15664.5|15663.5|15647|15646|10087
1631022300000|2021-09-07 13:45:00|15654|15653|15637.8|15636.8|15655.2|15654.2|15627.2|15626.2|13058
1631022600000|2021-09-07 13:50:00|15638.2|15637.2|15616.1|15615.1|15638.5|15637.5|15616|15615|11379
1631022900000|2021-09-07 13:55:00|15616.2|15615.2|15642.7|15641.7|15643.2|15642.2|15614|15613|9119
1631023200000|2021-09-07 14:00:00|15642.6|15641.6|15627.3|15626.3|15644.7|15643.7|15626|15625|8900
1631023500000|2021-09-07 14:05:00|15627.5|15626.5|15623.6|15622.6|15633.1|15632.1|15617.1|15616.1|9306
1631023800000|2021-09-07 14:10:00|15625.4|15624.4|15623.3|15622.3|15636.8|15635.8|15608.9|15607.9|12624
1631024100000|2021-09-07 14:15:00|15623.5|15622.5|15619.8|15618.8|15631.4|15630.4|15613.8|15612.8|8297
1631024400000|2021-09-07 14:20:00|15620.5|15619.5|15637.3|15636.3|15641.3|15640.3|15619.5|15618.5|7174
1631024700000|2021-09-07 14:25:00|15637.4|15636.4|15633.4|15632.4|15641.5|15640.5|15628|15627|5111
1631025000000|2021-09-07 14:30:00|15633.5|15632.5|15649.7|15648.7|15660.5|15659.5|15631|15630|9441
1631025300000|2021-09-07 14:35:00|15649.9|15648.9|15658.2|15657.2|15665.5|15664.5|15648.8|15647.8|8185
1631025600000|2021-09-07 14:40:00|15657.8|15656.8|15665.5|15664.5|15667|15666|15657.7|15656.7|4842
1631025900000|2021-09-07 14:45:00|15665.4|15664.4|15669.3|15668.3|15675.3|15674.3|15661.3|15660.3|6608
1631026200000|2021-09-07 14:50:00|15669.4|15668.4|15674.8|15673.8|15679.3|15678.3|15669.3|15668.3|6166
1631026500000|2021-09-07 14:55:00|15674.9|15673.9|15676|15675|15678.7|15677.7|15671.2|15670.2|4821
1631026800000|2021-09-07 15:00:00|15675.4|15674.4|15674|15673|15678.5|15677.5|15668.7|15667.7|5808
1631027100000|2021-09-07 15:05:00|15673.9|15672.9|15657.3|15656.3|15675.7|15674.7|15655.3|15654.3|6297
1631027400000|2021-09-07 15:10:00|15657.4|15656.4|15642.5|15641.5|15659.9|15658.9|15642.3|15641.3|7116
1631027700000|2021-09-07 15:15:00|15642.4|15641.4|15652.7|15651.7|15655|15654|15637|15636|7577
1631028000000|2021-09-07 15:20:00|15652.8|15651.8|15649.9|15648.9|15656.3|15655.3|15648|15647|3934
1631028300000|2021-09-07 15:25:00|15649.5|15648.5|15645.2|15644.2|15653.2|15652.2|15634|15633|6681
1631028600000|2021-09-07 15:30:00|15645.3|15644.3|15657.7|15656.7|15661.5|15660.5|15640.8|15639.8|5859
1631028900000|2021-09-07 15:35:00|15657.8|15656.8|15663.8|15662.8|15663.8|15662.8|15652.2|15651.2|4055
1631029200000|2021-09-07 15:40:00|15663.9|15662.9|15663|15662|15668.5|15667.5|15661|15660|4073
1631029500000|2021-09-07 15:45:00|15663.2|15662.2|15662.4|15661.4|15665.3|15664.3|15660.3|15659.3|2786
1631029800000|2021-09-07 15:50:00|15662.7|15661.7|15662.2|15661.2|15671.8|15670.8|15659|15658|5055
1631030100000|2021-09-07 15:55:00|15662|15661|15670.2|15669.2|15675.3|15674.3|15660.4|15659.4|5485
1631030400000|2021-09-07 16:00:00|15670|15669|15670.3|15669.3|15678.3|15677.3|15668.5|15667.5|5370
1631030700000|2021-09-07 16:05:00|15670.4|15669.4|15676.5|15675.5|15680.5|15679.5|15670|15669|3993
1631031000000|2021-09-07 16:10:00|15676.7|15675.7|15679.5|15678.5|15679.5|15678.5|15671|15670|3127
1631031300000|2021-09-07 16:15:00|15679.4|15678.4|15689.4|15688.4|15691.8|15690.8|15678.3|15677.3|5249
1631031600000|2021-09-07 16:20:00|15689.3|15688.3|15684.5|15683.5|15692.4|15691.4|15684.3|15683.3|3931
1631031900000|2021-09-07 16:25:00|15684.7|15683.7|15692.5|15691.5|15692.5|15691.5|15683.8|15682.8|3212
1631032200000|2021-09-07 16:30:00|15692.4|15691.4|15687|15686|15693.8|15692.8|15686|15685|2884
1631032500000|2021-09-07 16:35:00|15687.2|15686.2|15687.8|15686.8|15691|15690|15686.7|15685.7|2107
1631032800000|2021-09-07 16:40:00|15687.1|15686.1|15693.6|15692.6|15694.9|15693.9|15686.6|15685.6|3198
1631033100000|2021-09-07 16:45:00|15693.8|15692.8|15698.7|15697.7|15702.4|15701.4|15693.3|15692.3|5203
1631033400000|2021-09-07 16:50:00|15698.8|15697.8|15694.1|15693.1|15699.8|15698.8|15692.4|15691.4|2888
1631033700000|2021-09-07 16:55:00|15694.2|15693.2|15692.3|15691.3|15696.7|15695.7|15692.2|15691.2|2294
1631034000000|2021-09-07 17:00:00|15692.7|15691.7|15685.3|15684.3|15695.6|15694.6|15684.9|15683.9|4121
1631034300000|2021-09-07 17:05:00|15685.4|15684.4|15690.8|15689.8|15694.6|15693.6|15683.3|15682.3|3401
1631034600000|2021-09-07 17:10:00|15690.9|15689.9|15692.7|15691.7|15694.8|15693.8|15690.4|15689.4|1940
1631034900000|2021-09-07 17:15:00|15692.8|15691.8|15695.1|15694.1|15695.6|15694.6|15692.3|15691.3|1909
1631035200000|2021-09-07 17:20:00|15694.9|15693.9|15694.1|15693.1|15697.1|15696.1|15694.1|15693.1|2049
1631035500000|2021-09-07 17:25:00|15694.2|15693.2|15692.9|15691.9|15696.6|15695.6|15690.6|15689.6|2417
1631035800000|2021-09-07 17:30:00|15692.8|15691.8|15697.6|15696.6|15698.6|15697.6|15691.6|15690.6|2489
1631036100000|2021-09-07 17:35:00|15697.4|15696.4|15700.3|15699.3|15701.7|15700.7|15695.8|15694.8|2811
1631036400000|2021-09-07 17:40:00|15700.2|15699.2|15697.2|15696.2|15701.2|15700.2|15696.3|15695.3|1994
1631036700000|2021-09-07 17:45:00|15697.1|15696.1|15695.8|15694.8|15699.1|15698.1|15695.3|15694.3|2104
1631037000000|2021-09-07 17:50:00|15696.1|15695.1|15696.8|15695.8|15698.6|15697.6|15694.8|15693.8|1959
1631037300000|2021-09-07 17:55:00|15696.9|15695.9|15692.8|15691.8|15697.1|15696.1|15690.3|15689.3|2769
1631037600000|2021-09-07 18:00:00|15693.1|15692.1|15687.3|15686.3|15693.8|15692.8|15685.8|15684.8|3270
1631037900000|2021-09-07 18:05:00|15687.4|15686.4|15688.8|15687.8|15688.8|15687.8|15683.3|15682.3|3197
1631038200000|2021-09-07 18:10:00|15689.1|15688.1|15695.6|15694.6|15697.1|15696.1|15689.1|15688.1|2394
1631038500000|2021-09-07 18:15:00|15695.4|15694.4|15687.6|15686.6|15695.9|15694.9|15687.4|15686.4|2650
1631038800000|2021-09-07 18:20:00|15687.4|15686.4|15687.1|15686.1|15688.8|15687.8|15683.4|15682.4|2886
1631039100000|2021-09-07 18:25:00|15686.8|15685.8|15684.8|15683.8|15688.1|15687.1|15683.3|15682.3|1601
1631039400000|2021-09-07 18:30:00|15684.2|15683.2|15688.6|15687.6|15691.1|15690.1|15676.7|15675.7|4512
1631039700000|2021-09-07 18:35:00|15688.7|15687.7|15686.8|15685.8|15691.9|15690.9|15683.6|15682.6|3245
1631040000000|2021-09-07 18:40:00|15686.9|15685.9|15684.9|15683.9|15688.9|15687.9|15683.3|15682.3|2262
1631040300000|2021-09-07 18:45:00|15685.3|15684.3|15682.3|15681.3|15687.1|15686.1|15678.6|15677.6|2774
1631040600000|2021-09-07 18:50:00|15682.4|15681.4|15685.7|15684.7|15686.8|15685.8|15680.1|15679.1|2006
1631040900000|2021-09-07 18:55:00|15685.8|15684.8|15690.9|15689.9|15691.4|15690.4|15685.2|15684.2|3164
1631041200000|2021-09-07 19:00:00|15690.8|15689.8|15695.1|15694.1|15695.3|15694.3|15687.1|15686.1|3065
1631041500000|2021-09-07 19:05:00|15695.2|15694.2|15689.6|15688.6|15695.2|15694.2|15688.6|15687.6|2655
1631041800000|2021-09-07 19:10:00|15689.8|15688.8|15693.1|15692.1|15695.4|15694.4|15686.9|15685.9|2412
1631042100000|2021-09-07 19:15:00|15692.8|15691.8|15688.1|15687.1|15693.4|15692.4|15683.3|15682.3|3214
1631042400000|2021-09-07 19:20:00|15688.9|15687.9|15685.9|15684.9|15689.6|15688.6|15684.1|15683.1|2019
1631042700000|2021-09-07 19:25:00|15685.6|15684.6|15681.5|15680.5|15685.6|15684.6|15680.9|15679.9|2588
1631043000000|2021-09-07 19:30:00|15681.4|15680.4|15679.9|15678.9|15683|15682|15674.1|15673.1|5316
1631043300000|2021-09-07 19:35:00|15679.6|15678.6|15675.6|15674.6|15682.9|15681.9|15675.6|15674.6|4164
1631043600000|2021-09-07 19:40:00|15675.5|15674.5|15679.4|15678.4|15682.4|15681.4|15674.9|15673.9|3744
1631043900000|2021-09-07 19:45:00|15679.1|15678.1|15676.2|15675.2|15685.2|15684.2|15675.4|15674.4|3866
1631044200000|2021-09-07 19:50:00|15676.1|15675.1|15681|15680|15681.6|15680.6|15671.5|15670.5|6985
1631044500000|2021-09-07 19:55:00|15680.9|15679.9|15675.5|15674.5|15683.6|15682.6|15674.4|15673.4|8344
1631044800000|2021-09-07 20:00:00|15676|15674|15672.6|15670.6|15676.6|15674.6|15671.6|15669.6|3203
1631045100000|2021-09-07 20:05:00|15673.6|15671.6|15668.9|15666.9|15673.6|15671.6|15668.4|15666.4|1872
1631045400000|2021-09-07 20:10:00|15668.4|15666.4|15663.1|15661.1|15668.4|15666.4|15658.6|15656.6|2496
1631045700000|2021-09-07 20:15:00|15662.9|15660.9|15664.9|15662.9|15666.2|15664.2|15662.2|15660.2|486
1631046000000|2021-09-07 20:20:00|15665|15663|15667|15665|15668|15666|15664.6|15662.6|265
1631046300000|2021-09-07 20:25:00|15666.9|15664.9|15665.6|15663.6|15667.2|15665.2|15665.1|15663.1|192
1631046600000|2021-09-07 20:30:00|15665.7|15663.7|15667|15665|15667.1|15665.1|15664|15662|407
1631046900000|2021-09-07 20:35:00|15667.1|15665.1|15669.9|15667.9|15670.6|15668.6|15666.9|15664.9|354
1631047200000|2021-09-07 20:40:00|15670.1|15668.1|15671.1|15669.1|15671.4|15669.4|15670|15668|153
1631047500000|2021-09-07 20:45:00|15671.5|15669.5|15672.9|15670.9|15673.1|15671.1|15671.2|15669.2|302
1631047800000|2021-09-07 20:50:00|15673|15671|15673.5|15671.5|15674.9|15672.9|15672.4|15670.4|250
1631048100000|2021-09-07 20:55:00|15673.2|15671.2|15674.7|15669.7|15674.7|15672|15671.5|15669.5|273
1631048400000|2021-09-07 21:00:00|15674.2|15669.2|15675.2|15670.2|15675.2|15670.2|15674.2|15669.2|0
1631048700000|2021-09-07 21:05:00|15674.9|15669.9|15674.7|15669.7|15675.2|15670.2|15674.3|15669.3|0
1631049000000|2021-09-07 21:10:00|15674.5|15669.5|15673.4|15668.4|15674.5|15669.5|15672.5|15667.5|0
1631049300000|2021-09-07 21:15:00|15673.3|15668.3|15672.9|15667.9|15673.5|15668.5|15672.6|15667.6|0
1631049600000|2021-09-07 21:20:00|15672.8|15667.8|15672.1|15667.1|15672.8|15667.8|15672.1|15667.1|0
1631049900000|2021-09-07 21:25:00|15672.2|15667.2|15673.7|15668.7|15673.7|15668.7|15672.1|15667.1|0
1631050200000|2021-09-07 21:30:00|15673.6|15668.6|15673.8|15668.8|15673.8|15668.8|15673.5|15668.5|0
1631050500000|2021-09-07 21:35:00|15673.6|15668.6|15672.7|15667.7|15673.6|15668.6|15671.8|15666.8|0
1631050800000|2021-09-07 21:40:00|15672.8|15667.8|15672.3|15667.3|15672.8|15667.8|15672.2|15667.2|0
1631051100000|2021-09-07 21:45:00|15672.4|15667.4|15672.6|15667.6|15672.6|15667.6|15671.6|15666.6|0
1631051400000|2021-09-07 21:50:00|15672.5|15667.5|15671.6|15666.6|15672.5|15667.5|15671.1|15666.1|0
1631051700000|2021-09-07 21:55:00|15671.7|15666.7|15671.4|15666.4|15672|15667|15671.4|15666.4|0
1631052000000|2021-09-07 22:00:00|15673.2|15671.2|15676|15674|15676.1|15674.1|15671.2|15669.2|327
1631052300000|2021-09-07 22:05:00|15675.7|15673.7|15675.7|15673.7|15675.9|15673.9|15673.6|15671.6|85
1631052600000|2021-09-07 22:10:00|15675.9|15673.9|15677.1|15675.1|15678.5|15676.5|15675.6|15673.6|213
1631052900000|2021-09-07 22:15:00|15677.7|15675.7|15676.2|15674.2|15678.1|15676.1|15676.2|15674.2|106
1631053200000|2021-09-07 22:20:00|15676.1|15674.1|15676.4|15674.4|15677.7|15675.7|15675.1|15673.1|82
1631053500000|2021-09-07 22:25:00|15676.5|15674.5|15674|15672|15676.6|15674.6|15672|15670|127
1631053800000|2021-09-07 22:30:00|15674.5|15672.5|15676.4|15674.4|15676.7|15674.7|15674.2|15672.2|87
1631054100000|2021-09-07 22:35:00|15676.1|15674.1|15674.5|15672.5|15677.2|15675.2|15673.7|15671.7|95
1631054400000|2021-09-07 22:40:00|15674.6|15672.6|15673.4|15671.4|15675.1|15673.1|15673.2|15671.2|97
1631054700000|2021-09-07 22:45:00|15673.5|15671.5|15673.7|15671.7|15675.7|15673.7|15672.6|15670.6|98
1631055000000|2021-09-07 22:50:00|15673.9|15671.9|15675|15673|15675.2|15673.2|15673|15671|60
1631055300000|2021-09-07 22:55:00|15675.1|15673.1|15675.5|15673.5|15675.7|15673.7|15674.1|15672.1|40
1631055600000|2021-09-07 23:00:00|15675.6|15673.6|15675.5|15673.5|15676.6|15674.6|15675|15673|109
1631055900000|2021-09-07 23:05:00|15675.6|15673.6|15672.7|15670.7|15675.7|15673.7|15672.7|15670.7|89
1631056200000|2021-09-07 23:10:00|15672.9|15670.9|15666.6|15664.6|15673.5|15671.5|15666.4|15664.4|501
1631056500000|2021-09-07 23:15:00|15666.7|15664.7|15668.2|15666.2|15668.9|15666.9|15665.9|15663.9|164
1631056800000|2021-09-07 23:20:00|15668.1|15666.1|15668.7|15666.7|15668.7|15666.7|15666.2|15664.2|78
1631057100000|2021-09-07 23:25:00|15669|15667|15668.5|15666.5|15669.2|15667.2|15667.5|15665.5|68
1631057400000|2021-09-07 23:30:00|15669|15667|15669.2|15667.2|15670.2|15668.2|15667|15665|149
1631057700000|2021-09-07 23:35:00|15669.4|15667.4|15671.5|15669.5|15671.9|15669.9|15669.4|15667.4|124
1631058000000|2021-09-07 23:40:00|15671.6|15669.6|15672|15670|15672|15670|15669.7|15667.7|122
1631058300000|2021-09-07 23:45:00|15671.9|15669.9|15670.5|15668.5|15672.2|15670.2|15669.2|15667.2|93
1631058600000|2021-09-07 23:50:00|15670.4|15668.4|15663.4|15661.4|15671.1|15669.1|15663.4|15661.4|277
1631058900000|2021-09-07 23:55:00|15662.4|15660.4|15664.4|15662.4|15665.2|15663.2|15660.6|15658.6|420
1631059200000|2021-09-08 00:00:00|15664.2|15662.2|15671.5|15669.5|15671.7|15669.7|15664.2|15662.2|459
1631059500000|2021-09-08 00:05:00|15671.6|15669.6|15676.7|15674.7|15677.5|15675.5|15670.9|15668.9|517
1631059800000|2021-09-08 00:10:00|15676.5|15674.5|15680.5|15678.5|15681.5|15679.5|15676.5|15674.5|512
1631060100000|2021-09-08 00:15:00|15680.7|15678.7|15678.4|15676.4|15683.6|15681.6|15677.2|15675.2|536
1631060400000|2021-09-08 00:20:00|15678.2|15676.2|15679.5|15677.5|15680.5|15678.5|15677.5|15675.5|211
1631060700000|2021-09-08 00:25:00|15679.6|15677.6|15677.5|15675.5|15680.2|15678.2|15677.1|15675.1|182
1631061000000|2021-09-08 00:30:00|15677.6|15675.6|15678.7|15676.7|15678.9|15676.9|15675.6|15673.6|220
1631061300000|2021-09-08 00:35:00|15678.9|15676.9|15678.5|15676.5|15680.1|15678.1|15677.1|15675.1|116
1631061600000|2021-09-08 00:40:00|15678.6|15676.6|15681|15679|15682.4|15680.4|15678.2|15676.2|250
1631061900000|2021-09-08 00:45:00|15681.1|15679.1|15682.6|15680.6|15683.5|15681.5|15680.5|15678.5|201
1631062200000|2021-09-08 00:50:00|15682.7|15680.7|15687|15685|15688.6|15686.6|15682.7|15680.7|522
1631062500000|2021-09-08 00:55:00|15687.1|15685.1|15686.7|15684.7|15688.4|15686.4|15685.2|15683.2|153
1631062800000|2021-09-08 01:00:00|15687|15685|15685.7|15683.7|15687.9|15685.9|15684.9|15682.9|170
1631063100000|2021-09-08 01:05:00|15685.6|15683.6|15685|15683|15687.1|15685.1|15684.2|15682.2|159
1631063400000|2021-09-08 01:10:00|15684.9|15682.9|15685.7|15683.7|15685.7|15683.7|15683.4|15681.4|153
1631063700000|2021-09-08 01:15:00|15685.9|15683.9|15685.2|15683.2|15687.9|15685.9|15683.6|15681.6|411
1631064000000|2021-09-08 01:20:00|15685.4|15683.4|15685|15683|15689.6|15687.6|15684.9|15682.9|216
1631064300000|2021-09-08 01:25:00|15685.1|15683.1|15684.5|15682.5|15687.6|15685.6|15683.9|15681.9|160
1631064600000|2021-09-08 01:30:00|15684.4|15682.4|15682.6|15680.6|15687.5|15685.5|15681.1|15679.1|326
1631064900000|2021-09-08 01:35:00|15682.5|15680.5|15689.2|15687.2|15689.6|15687.6|15681.1|15679.1|290
1631065200000|2021-09-08 01:40:00|15689.1|15687.1|15689.6|15687.6|15693.1|15691.1|15688.7|15686.7|509
1631065500000|2021-09-08 01:45:00|15689.7|15687.7|15691.2|15689.2|15692.1|15690.1|15688.4|15686.4|200
1631065800000|2021-09-08 01:50:00|15691.1|15689.1|15691.2|15689.2|15692.7|15690.7|15687.9|15685.9|292
1631066100000|2021-09-08 01:55:00|15691.4|15689.4|15690|15688|15691.9|15689.9|15689.5|15687.5|200
1631066400000|2021-09-08 02:00:00|15690.1|15688.1|15690.7|15688.7|15692.4|15690.4|15687.2|15685.2|265
1631066700000|2021-09-08 02:05:00|15690.6|15688.6|15689.9|15687.9|15692.6|15690.6|15688.7|15686.7|204
1631067000000|2021-09-08 02:10:00|15690|15688|15689.1|15687.1|15690.2|15688.2|15688.2|15686.2|165
1631067300000|2021-09-08 02:15:00|15689|15687|15688.7|15686.7|15689.2|15687.2|15685.1|15683.1|255
1631067600000|2021-09-08 02:20:00|15688.6|15686.6|15689.6|15687.6|15689.7|15687.7|15687.2|15685.2|163
1631067900000|2021-09-08 02:25:00|15689.5|15687.5|15689.7|15687.7|15691.1|15689.1|15688.6|15686.6|203
1631068200000|2021-09-08 02:30:00|15689.6|15687.6|15687.2|15685.2|15690|15688|15685.6|15683.6|156
1631068500000|2021-09-08 02:35:00|15687.1|15685.1|15687.6|15685.6|15688.4|15686.4|15685.6|15683.6|163
1631068800000|2021-09-08 02:40:00|15687.5|15685.5|15688.2|15686.2|15688.9|15686.9|15686.4|15684.4|96
1631069100000|2021-09-08 02:45:00|15688.1|15686.1|15688.5|15686.5|15688.7|15686.7|15687.7|15685.7|75
1631069400000|2021-09-08 02:50:00|15688.6|15686.6|15689|15687|15689.4|15687.4|15687.4|15685.4|98
1631069700000|2021-09-08 02:55:00|15689.5|15687.5|15688.2|15686.2|15691.4|15689.4|15688|15686|235
1631070000000|2021-09-08 03:00:00|15688.1|15686.1|15688|15686|15690.2|15688.2|15687.7|15685.7|78
1631070300000|2021-09-08 03:05:00|15687.9|15685.9|15689.1|15687.1|15689.1|15687.1|15687.5|15685.5|93
1631070600000|2021-09-08 03:10:00|15689|15687|15687.1|15685.1|15689|15687|15686.6|15684.6|81
1631070900000|2021-09-08 03:15:00|15687.2|15685.2|15686.5|15684.5|15688.6|15686.6|15685.7|15683.7|112
1631071200000|2021-09-08 03:20:00|15686.6|15684.6|15684.1|15682.1|15687.2|15685.2|15684.1|15682.1|186
1631071500000|2021-09-08 03:25:00|15683.7|15681.7|15683.7|15681.7|15685.2|15683.2|15682.9|15680.9|240
1631071800000|2021-09-08 03:30:00|15683.9|15681.9|15676.2|15674.2|15684.1|15682.1|15673.7|15671.7|728
1631072100000|2021-09-08 03:35:00|15676.5|15674.5|15673.2|15671.2|15677.6|15675.6|15672|15670|310
1631072400000|2021-09-08 03:40:00|15673.1|15671.1|15675.7|15673.7|15676.2|15674.2|15672.1|15670.1|285
1631072700000|2021-09-08 03:45:00|15675.6|15673.6|15678.5|15676.5|15678.6|15676.6|15675.1|15673.1|232
1631073000000|2021-09-08 03:50:00|15678.4|15676.4|15678.2|15676.2|15679.6|15677.6|15677.6|15675.6|135
1631073300000|2021-09-08 03:55:00|15678.1|15676.1|15679|15677|15679.5|15677.5|15678|15676|119
1631073600000|2021-09-08 04:00:00|15679.1|15677.1|15677.4|15675.4|15679.7|15677.7|15676.7|15674.7|130
1631073900000|2021-09-08 04:05:00|15677.6|15675.6|15677.9|15675.9|15678.9|15676.9|15677.1|15675.1|79
1631074200000|2021-09-08 04:10:00|15678|15676|15677.7|15675.7|15678.1|15676.1|15676.2|15674.2|87
1631074500000|2021-09-08 04:15:00|15677.9|15675.9|15678.5|15676.5|15679.6|15677.6|15677.7|15675.7|151
1631074800000|2021-09-08 04:20:00|15678.6|15676.6|15680.5|15678.5|15681.1|15679.1|15678.5|15676.5|152
1631075100000|2021-09-08 04:25:00|15680.6|15678.6|15680|15678|15680.6|15678.6|15678.4|15676.4|104
1631075400000|2021-09-08 04:30:00|15679.9|15677.9|15681.7|15679.7|15683.7|15681.7|15679.1|15677.1|294
1631075700000|2021-09-08 04:35:00|15681.6|15679.6|15681.5|15679.5|15682.1|15680.1|15680.1|15678.1|147
1631076000000|2021-09-08 04:40:00|15681.4|15679.4|15679|15677|15681.4|15679.4|15678.2|15676.2|142
1631076300000|2021-09-08 04:45:00|15679.1|15677.1|15678.7|15676.7|15679.2|15677.2|15677.4|15675.4|115
1631076600000|2021-09-08 04:50:00|15678.9|15676.9|15676.7|15674.7|15679|15677|15675.9|15673.9|163
1631076900000|2021-09-08 04:55:00|15676.9|15674.9|15677.1|15675.1|15677.6|15675.6|15676.4|15674.4|88
1631077200000|2021-09-08 05:00:00|15677|15675|15678.9|15676.9|15679.7|15677.7|15676.6|15674.6|204
1631077500000|2021-09-08 05:05:00|15678.7|15676.7|15673.7|15671.7|15678.7|15676.7|15673.2|15671.2|316
1631077800000|2021-09-08 05:10:00|15673.9|15671.9|15671.6|15669.6|15676.4|15674.4|15670.9|15668.9|260
1631078100000|2021-09-08 05:15:00|15671.5|15669.5|15677.7|15675.7|15677.7|15675.7|15671|15669|305
1631078400000|2021-09-08 05:20:00|15677.6|15675.6|15681.1|15679.1|15682|15680|15677.4|15675.4|322
1631078700000|2021-09-08 05:25:00|15681.2|15679.2|15680.5|15678.5|15682.1|15680.1|15678.7|15676.7|310
1631079000000|2021-09-08 05:30:00|15680.6|15678.6|15676.5|15674.5|15680.9|15678.9|15676.1|15674.1|209
1631079300000|2021-09-08 05:35:00|15676.4|15674.4|15680.6|15678.6|15680.9|15678.9|15676.4|15674.4|127
1631079600000|2021-09-08 05:40:00|15680.7|15678.7|15679.9|15677.9|15681.2|15679.2|15677|15675|111
1631079900000|2021-09-08 05:45:00|15679.7|15677.7|15678.2|15676.2|15679.9|15677.9|15677.4|15675.4|66
1631080200000|2021-09-08 05:50:00|15678.5|15676.5|15678.2|15676.2|15679.7|15677.7|15677.1|15675.1|119
1631080500000|2021-09-08 05:55:00|15678.1|15676.1|15679.7|15677.7|15680.1|15678.1|15675.9|15673.9|122
1631080800000|2021-09-08 06:00:00|15679.4|15677.4|15679.2|15677.2|15680.9|15678.9|15677|15675|181
1631081100000|2021-09-08 06:05:00|15679.4|15677.4|15676.5|15674.5|15680.4|15678.4|15675.7|15673.7|184
1631081400000|2021-09-08 06:10:00|15676.6|15674.6|15680|15678|15680.6|15678.6|15676|15674|137
1631081700000|2021-09-08 06:15:00|15679.9|15677.9|15685.7|15683.7|15687.1|15685.1|15678.9|15676.9|486
1631082000000|2021-09-08 06:20:00|15686|15684|15681|15679|15686|15684|15679.6|15677.6|222
1631082300000|2021-09-08 06:25:00|15681.1|15679.1|15680|15678|15683.2|15681.2|15679.4|15677.4|136
1631082600000|2021-09-08 06:30:00|15680.1|15678.1|15678.7|15676.7|15681|15679|15678|15676|301
1631082900000|2021-09-08 06:35:00|15678.6|15676.6|15673.2|15671.2|15679.9|15677.9|15672.2|15670.2|520
1631083200000|2021-09-08 06:40:00|15673.4|15671.4|15675.7|15673.7|15675.9|15673.9|15672.4|15670.4|241
1631083500000|2021-09-08 06:45:00|15675.9|15673.9|15669.7|15667.7|15676.6|15674.6|15667.7|15665.7|438
1631083800000|2021-09-08 06:50:00|15670|15668|15668.6|15666.6|15670.4|15668.4|15666.5|15664.5|294
1631084100000|2021-09-08 06:55:00|15668.7|15666.7|15669.5|15667.5|15673|15671|15667.1|15665.1|416
1631084400000|2021-09-08 07:00:00|15669.7|15667.7|15669.4|15667.4|15673|15671|15662.9|15660.9|1883
1631084700000|2021-09-08 07:05:00|15669.5|15667.5|15652.6|15650.6|15669.5|15667.5|15649.2|15647.2|2115
1631085000000|2021-09-08 07:10:00|15652.7|15650.7|15624.1|15622.1|15652.7|15650.7|15622|15620|3115
1631085300000|2021-09-08 07:15:00|15624.2|15622.2|15632.5|15630.5|15633.9|15631.9|15619|15617|2281
1631085600000|2021-09-08 07:20:00|15632.2|15630.2|15619.6|15617.6|15632.4|15630.4|15617.5|15615.5|1446
1631085900000|2021-09-08 07:25:00|15619|15617|15620|15618|15623|15621|15607.7|15605.7|2030
1631086200000|2021-09-08 07:30:00|15619.9|15617.9|15623.2|15621.2|15624.5|15622.5|15611.5|15609.5|1416
1631086500000|2021-09-08 07:35:00|15623.4|15621.4|15625.5|15623.5|15628.2|15626.2|15621|15619|903
1631086800000|2021-09-08 07:40:00|15625.4|15623.4|15626|15624|15627.5|15625.5|15620.6|15618.6|659
1631087100000|2021-09-08 07:45:00|15626.2|15624.2|15619.7|15617.7|15626.4|15624.4|15616|15614|820
1631087400000|2021-09-08 07:50:00|15619.6|15617.6|15627.7|15625.7|15630|15628|15617.4|15615.4|690
1631087700000|2021-09-08 07:55:00|15627.9|15625.9|15628.9|15626.9|15631.4|15629.4|15621.7|15619.7|1102
1631088000000|2021-09-08 08:00:00|15628.7|15626.7|15636.2|15634.2|15639.7|15637.7|15625.7|15623.7|1100
1631088300000|2021-09-08 08:05:00|15636.1|15634.1|15622.6|15620.6|15640|15638|15616.5|15614.5|1587
1631088600000|2021-09-08 08:10:00|15622.7|15620.7|15622.6|15620.6|15625.4|15623.4|15617|15615|911
1631088900000|2021-09-08 08:15:00|15622.5|15620.5|15622.6|15620.6|15627|15625|15621.2|15619.2|744
1631089200000|2021-09-08 08:20:00|15622.5|15620.5|15625|15623|15628.4|15626.4|15613.5|15611.5|1447
1631089500000|2021-09-08 08:25:00|15625.1|15623.1|15631.6|15629.6|15632.6|15630.6|15617.6|15615.6|1266
1631089800000|2021-09-08 08:30:00|15631.7|15629.7|15626.9|15624.9|15632.6|15630.6|15622.5|15620.5|680
1631090100000|2021-09-08 08:35:00|15627|15625|15642.1|15640.1|15642.5|15640.5|15625.7|15623.7|1039
1631090400000|2021-09-08 08:40:00|15642|15640|15641.7|15639.7|15644|15642|15634.5|15632.5|708
1631090700000|2021-09-08 08:45:00|15642.5|15640.5|15642.7|15640.7|15647|15645|15638.4|15636.4|908
1631091000000|2021-09-08 08:50:00|15642.6|15640.6|15641.5|15639.5|15645.7|15643.7|15640|15638|520
1631091300000|2021-09-08 08:55:00|15641.6|15639.6|15638.6|15636.6|15641.6|15639.6|15637.4|15635.4|467
1631091600000|2021-09-08 09:00:00|15638.7|15636.7|15643.5|15641.5|15645|15643|15636.2|15634.2|553
1631091900000|2021-09-08 09:05:00|15643.6|15641.6|15645.2|15643.2|15647.5|15645.5|15640.5|15638.5|354
1631092200000|2021-09-08 09:10:00|15645.1|15643.1|15643.7|15641.7|15645.1|15643.1|15639.7|15637.7|288
1631092500000|2021-09-08 09:15:00|15644|15642|15641|15639|15644.7|15642.7|15638.9|15636.9|445
1631092800000|2021-09-08 09:20:00|15641.1|15639.1|15651|15649|15651.1|15649.1|15638.4|15636.4|642
1631093100000|2021-09-08 09:25:00|15650.9|15648.9|15649|15647|15653.2|15651.2|15647.7|15645.7|586
1631093400000|2021-09-08 09:30:00|15649.1|15647.1|15657.5|15655.5|15659.7|15657.7|15649|15647|700
1631093700000|2021-09-08 09:35:00|15658|15656|15659.5|15657.5|15662.5|15660.5|15655.9|15653.9|704
1631094000000|2021-09-08 09:40:00|15659.6|15657.6|15657.7|15655.7|15662|15660|15656.2|15654.2|401
1631094300000|2021-09-08 09:45:00|15657.9|15655.9|15656.7|15654.7|15659.2|15657.2|15655.4|15653.4|595
1631094600000|2021-09-08 09:50:00|15657|15655|15662.7|15660.7|15665.2|15663.2|15656.9|15654.9|1084
1631094900000|2021-09-08 09:55:00|15662.6|15660.6|15664.9|15662.9|15667.9|15665.9|15662.5|15660.5|667
1631095200000|2021-09-08 10:00:00|15664.5|15662.5|15666.4|15664.4|15666.5|15664.5|15660.9|15658.9|586
1631095500000|2021-09-08 10:05:00|15666.5|15664.5|15669.2|15667.2|15671|15669|15663.5|15661.5|704
1631095800000|2021-09-08 10:10:00|15669.4|15667.4|15666.7|15664.7|15670.1|15668.1|15663.7|15661.7|453
1631096100000|2021-09-08 10:15:00|15666.6|15664.6|15668|15666|15670.1|15668.1|15666.2|15664.2|295
1631096400000|2021-09-08 10:20:00|15667.9|15665.9|15668|15666|15668.9|15666.9|15665.6|15663.6|224
1631096700000|2021-09-08 10:25:00|15668.1|15666.1|15665.7|15663.7|15668.2|15666.2|15662|15660|443
1631097000000|2021-09-08 10:30:00|15665.9|15663.9|15664.7|15662.7|15672.6|15670.6|15664|15662|623
1631097300000|2021-09-08 10:35:00|15664.6|15662.6|15663.4|15661.4|15668.5|15666.5|15663.1|15661.1|473
1631097600000|2021-09-08 10:40:00|15663.5|15661.5|15663.7|15661.7|15666.7|15664.7|15661.7|15659.7|268
1631097900000|2021-09-08 10:45:00|15663.9|15661.9|15665.5|15663.5|15667.7|15665.7|15663|15661|277
1631098200000|2021-09-08 10:50:00|15665.7|15663.7|15670.6|15668.6|15672|15670|15664.6|15662.6|635
1631098500000|2021-09-08 10:55:00|15670.7|15668.7|15662.7|15660.7|15671.2|15669.2|15662.6|15660.6|527
1631098800000|2021-09-08 11:00:00|15662.5|15660.5|15666.4|15664.4|15671.4|15669.4|15662|15660|799
1631099100000|2021-09-08 11:05:00|15666.5|15664.5|15667.6|15665.6|15668.7|15666.7|15664.2|15662.2|375
1631099400000|2021-09-08 11:10:00|15667.7|15665.7|15680.5|15678.5|15681|15679|15667.5|15665.5|1545
1631099700000|2021-09-08 11:15:00|15680.7|15678.7|15675.7|15673.7|15681.1|15679.1|15675.1|15673.1|692
1631100000000|2021-09-08 11:20:00|15675.6|15673.6|15671.5|15669.5|15676|15674|15669.6|15667.6|652
1631100300000|2021-09-08 11:25:00|15671.4|15669.4|15670.5|15668.5|15671.9|15669.9|15668.2|15666.2|418
1631100600000|2021-09-08 11:30:00|15670.6|15668.6|15671.5|15669.5|15672.2|15670.2|15669.4|15667.4|277
1631100900000|2021-09-08 11:35:00|15671.6|15669.6|15674.1|15672.1|15675.9|15673.9|15671.2|15669.2|523
1631101200000|2021-09-08 11:40:00|15674.4|15672.4|15669.5|15667.5|15674.9|15672.9|15667.7|15665.7|440
1631101500000|2021-09-08 11:45:00|15669.6|15667.6|15670|15668|15671|15669|15668.4|15666.4|193
1631101800000|2021-09-08 11:50:00|15669.7|15667.7|15674.7|15672.7|15675.1|15673.1|15668.7|15666.7|388
1631102100000|2021-09-08 11:55:00|15674.6|15672.6|15671.4|15669.4|15675.9|15673.9|15670.5|15668.5|467
1631102400000|2021-09-08 12:00:00|15671.5|15669.5|15678.7|15676.7|15679.9|15677.9|15671.2|15669.2|844
1631102700000|2021-09-08 12:05:00|15678.9|15676.9|15665.5|15663.5|15679|15677|15665.5|15663.5|1145
1631103000000|2021-09-08 12:10:00|15665.6|15663.6|15666.7|15664.7|15669.2|15667.2|15664.5|15662.5|1421
1631103300000|2021-09-08 12:15:00|15667.1|15665.1|15660|15658|15667.5|15665.5|15658.5|15656.5|1534
1631103600000|2021-09-08 12:20:00|15660.2|15658.2|15662.5|15660.5|15665.6|15663.6|15658.1|15656.1|977
1631103900000|2021-09-08 12:25:00|15662.4|15660.4|15660.5|15658.5|15665.4|15663.4|15660.4|15658.4|597
1631104200000|2021-09-08 12:30:00|15660.6|15658.6|15662.5|15660.5|15665.5|15663.5|15659.7|15657.7|864
1631104500000|2021-09-08 12:35:00|15662.2|15660.2|15668.6|15666.6|15668.9|15666.9|15660|15658|831
1631104800000|2021-09-08 12:40:00|15668.7|15666.7|15667.5|15665.5|15670.2|15668.2|15666|15664|816
1631105100000|2021-09-08 12:45:00|15667.4|15665.4|15674.2|15672.2|15674.5|15672.5|15665.1|15663.1|1094
1631105400000|2021-09-08 12:50:00|15674.1|15672.1|15670|15668|15674.2|15672.2|15668|15666|723
1631105700000|2021-09-08 12:55:00|15670.1|15668.1|15671.7|15669.7|15673.7|15671.7|15668.5|15666.5|1049
1631106000000|2021-09-08 13:00:00|15671.9|15669.9|15673.7|15671.7|15674|15672|15669.2|15667.2|683
1631106300000|2021-09-08 13:05:00|15673.6|15671.6|15670.7|15668.7|15674|15672|15669|15667|784
1631106600000|2021-09-08 13:10:00|15670.5|15668.5|15665.9|15663.9|15671.5|15669.5|15665.7|15663.7|820
1631106900000|2021-09-08 13:15:00|15665.7|15663.7|15666.2|15664.2|15668.5|15666.5|15665.4|15663.4|464
1631107200000|2021-09-08 13:20:00|15666.1|15664.1|15666.7|15664.7|15667.7|15665.7|15664|15662|661
1631107500000|2021-09-08 13:25:00|15667.5|15665.5|15668.1|15666.1|15671.4|15669.4|15667|15665|1473
1631107800000|2021-09-08 13:30:00|15667.6|15666.6|15630.4|15629.4|15668.2|15667.2|15629.6|15628.6|16485
1631108100000|2021-09-08 13:35:00|15630.2|15629.2|15628.7|15627.7|15633.5|15632.5|15616|15615|13270
1631108400000|2021-09-08 13:40:00|15628|15627|15620.2|15619.2|15632|15631|15617.4|15616.4|8959
1631108700000|2021-09-08 13:45:00|15620|15619|15628.2|15627.2|15642.4|15641.4|15618.9|15617.9|10190
1631109000000|2021-09-08 13:50:00|15628.1|15627.1|15627|15626|15634.2|15633.2|15620.2|15619.2|7028
1631109300000|2021-09-08 13:55:00|15626.9|15625.9|15636|15635|15636.4|15635.4|15614.2|15613.2|7459
1631109600000|2021-09-08 14:00:00|15636.1|15635.1|15623.1|15622.1|15639.6|15638.6|15623.1|15622.1|6271
1631109900000|2021-09-08 14:05:00|15623.2|15622.2|15641.7|15640.7|15646.1|15645.1|15622.9|15621.9|6222
1631110200000|2021-09-08 14:10:00|15642.2|15641.2|15651.4|15650.4|15655.1|15654.1|15641.7|15640.7|6439
1631110500000|2021-09-08 14:15:00|15651.5|15650.5|15650.2|15649.2|15656.1|15655.1|15643.4|15642.4|5209
1631110800000|2021-09-08 14:20:00|15650.7|15649.7|15640.5|15639.5|15661|15660|15639.5|15638.5|7043
1631111100000|2021-09-08 14:25:00|15640.6|15639.6|15630.4|15629.4|15646.9|15645.9|15628.5|15627.5|7577
1631111400000|2021-09-08 14:30:00|15630.6|15629.6|15595|15594|15635.2|15634.2|15590.1|15589.1|14404
1631111700000|2021-09-08 14:35:00|15595.4|15594.4|15583.4|15582.4|15598.4|15597.4|15571.9|15570.9|14536
1631112000000|2021-09-08 14:40:00|15583.2|15582.2|15567.2|15566.2|15584.1|15583.1|15564.4|15563.4|11915
1631112300000|2021-09-08 14:45:00|15567|15566|15578.7|15577.7|15581.9|15580.9|15559.2|15558.2|12556
1631112600000|2021-09-08 14:50:00|15578.6|15577.6|15547.6|15546.6|15582.1|15581.1|15539.9|15538.9|12747
1631112900000|2021-09-08 14:55:00|15547.5|15546.5|15553.2|15552.2|15561.2|15560.2|15536.9|15535.9|12489
1631113200000|2021-09-08 15:00:00|15553.1|15552.1|15579.1|15578.1|15585.1|15584.1|15551.2|15550.2|13377
1631113500000|2021-09-08 15:05:00|15578.7|15577.7|15576|15575|15582.9|15581.9|15569.2|15568.2|8686
1631113800000|2021-09-08 15:10:00|15576.2|15575.2|15581.5|15580.5|15586.2|15585.2|15570.4|15569.4|7096
1631114100000|2021-09-08 15:15:00|15581.1|15580.1|15572.5|15571.5|15585.7|15584.7|15568.6|15567.6|7106
1631114400000|2021-09-08 15:20:00|15572.7|15571.7|15591.5|15590.5|15592.7|15591.7|15567.6|15566.6|7914
1631114700000|2021-09-08 15:25:00|15591|15590|15585.4|15584.4|15593.2|15592.2|15582.2|15581.2|4447
1631115000000|2021-09-08 15:30:00|15585.5|15584.5|15567|15566|15590.1|15589.1|15563.9|15562.9|6322
1631115300000|2021-09-08 15:35:00|15566.9|15565.9|15563.7|15562.7|15580.1|15579.1|15563.1|15562.1|5706
1631115600000|2021-09-08 15:40:00|15563.6|15562.6|15557.2|15556.2|15568.4|15567.4|15555.1|15554.1|5924
1631115900000|2021-09-08 15:45:00|15557.1|15556.1|15543.9|15542.9|15572.5|15571.5|15543.4|15542.4|6903
1631116200000|2021-09-08 15:50:00|15544|15543|15533.7|15532.7|15544.9|15543.9|15530.9|15529.9|7813
1631116500000|2021-09-08 15:55:00|15533.6|15532.6|15544.6|15543.6|15546.6|15545.6|15531.4|15530.4|5226
1631116800000|2021-09-08 16:00:00|15544.5|15543.5|15545.7|15544.7|15568.5|15567.5|15525.9|15524.9|15461
1631117100000|2021-09-08 16:05:00|15545.5|15544.5|15569|15568|15572.5|15571.5|15545|15544|6910
1631117400000|2021-09-08 16:10:00|15569.2|15568.2|15578.5|15577.5|15585.7|15584.7|15564.7|15563.7|6232
1631117700000|2021-09-08 16:15:00|15578.4|15577.4|15590.7|15589.7|15591.5|15590.5|15577.9|15576.9|4120
1631118000000|2021-09-08 16:20:00|15590.5|15589.5|15594|15593|15599.9|15598.9|15586.5|15585.5|5185
1631118300000|2021-09-08 16:25:00|15593.6|15592.6|15602.2|15601.2|15607.1|15606.1|15593.6|15592.6|5515
1631118600000|2021-09-08 16:30:00|15602.1|15601.1|15601.4|15600.4|15604|15603|15596|15595|3926
1631118900000|2021-09-08 16:35:00|15602.1|15601.1|15589.2|15588.2|15604.6|15603.6|15588|15587|4580
1631119200000|2021-09-08 16:40:00|15589.1|15588.1|15589.9|15588.9|15598.1|15597.1|15588.4|15587.4|3501
1631119500000|2021-09-08 16:45:00|15589.5|15588.5|15585.7|15584.7|15589.5|15588.5|15580.1|15579.1|4981
1631119800000|2021-09-08 16:50:00|15585.9|15584.9|15583.9|15582.9|15588.6|15587.6|15580.4|15579.4|2848
1631120100000|2021-09-08 16:55:00|15583.5|15582.5|15578.5|15577.5|15586.2|15585.2|15577.5|15576.5|2696
1631120400000|2021-09-08 17:00:00|15578.4|15577.4|15588.9|15587.9|15591|15590|15577.6|15576.6|4718
1631120700000|2021-09-08 17:05:00|15589|15588|15585.1|15584.1|15600.7|15599.7|15584.7|15583.7|4950
1631121000000|2021-09-08 17:10:00|15585.5|15584.5|15586.1|15585.1|15593.7|15592.7|15583.1|15582.1|2845
1631121300000|2021-09-08 17:15:00|15586|15585|15594.9|15593.9|15594.9|15593.9|15581.4|15580.4|2823
1631121600000|2021-09-08 17:20:00|15594.7|15593.7|15588.7|15587.7|15602.4|15601.4|15586.1|15585.1|4498
1631121900000|2021-09-08 17:25:00|15588.6|15587.6|15603.6|15602.6|15603.9|15602.9|15587.6|15586.6|3175
1631122200000|2021-09-08 17:30:00|15603.2|15602.2|15602.7|15601.7|15610.7|15609.7|15599.5|15598.5|4440
1631122500000|2021-09-08 17:35:00|15602.5|15601.5|15598.9|15597.9|15604.1|15603.1|15596.7|15595.7|2414
1631122800000|2021-09-08 17:40:00|15598.6|15597.6|15611|15610|15612.1|15611.1|15598.5|15597.5|2464
1631123100000|2021-09-08 17:45:00|15610.6|15609.6|15608.2|15607.2|15612.9|15611.9|15604.7|15603.7|2587
1631123400000|2021-09-08 17:50:00|15608|15607|15604.2|15603.2|15614.2|15613.2|15601.9|15600.9|3244
1631123700000|2021-09-08 17:55:00|15604.1|15603.1|15593.6|15592.6|15605.2|15604.2|15592.5|15591.5|2601
1631124000000|2021-09-08 18:00:00|15593.5|15592.5|15616.9|15615.9|15627.2|15626.2|15593|15592|10202
1631124300000|2021-09-08 18:05:00|15617|15616|15611.1|15610.1|15622.1|15621.1|15607.4|15606.4|3718
1631124600000|2021-09-08 18:10:00|15611.2|15610.2|15618.9|15617.9|15619.7|15618.7|15609.6|15608.6|2633
1631124900000|2021-09-08 18:15:00|15618.7|15617.7|15604.9|15603.9|15620.2|15619.2|15603.5|15602.5|4050
1631125200000|2021-09-08 18:20:00|15604.7|15603.7|15603.1|15602.1|15611|15610|15602.4|15601.4|2302
1631125500000|2021-09-08 18:25:00|15603|15602|15609.4|15608.4|15610.9|15609.9|15602.5|15601.5|1880
1631125800000|2021-09-08 18:30:00|15609.9|15608.9|15611|15610|15612.4|15611.4|15602.9|15601.9|2299
1631126100000|2021-09-08 18:35:00|15611.1|15610.1|15608.2|15607.2|15613.2|15612.2|15603.4|15602.4|2476
1631126400000|2021-09-08 18:40:00|15608.1|15607.1|15612.1|15611.1|15612.2|15611.2|15599.9|15598.9|3185
1631126700000|2021-09-08 18:45:00|15612.2|15611.2|15600.6|15599.6|15613.5|15612.5|15598.9|15597.9|2857
1631127000000|2021-09-08 18:50:00|15600.7|15599.7|15599.1|15598.1|15603|15602|15596.7|15595.7|1854
1631127300000|2021-09-08 18:55:00|15599|15598|15605.4|15604.4|15606.1|15605.1|15598.4|15597.4|1311
1631127600000|2021-09-08 19:00:00|15605.1|15604.1|15606.2|15605.2|15608.9|15607.9|15603.9|15602.9|1879
1631127900000|2021-09-08 19:05:00|15606.1|15605.1|15610|15609|15613.5|15612.5|15602.7|15601.7|2572
1631128200000|2021-09-08 19:10:00|15610.4|15609.4|15614|15613|15616.5|15615.5|15608|15607|2466
1631128500000|2021-09-08 19:15:00|15614.2|15613.2|15611.5|15610.5|15616.6|15615.6|15610.2|15609.2|1955
1631128800000|2021-09-08 19:20:00|15610.5|15609.5|15612.7|15611.7|15614.3|15613.3|15609.2|15608.2|1295
1631129100000|2021-09-08 19:25:00|15612.8|15611.8|15605.3|15604.3|15613.2|15612.2|15603.7|15602.7|2196
1631129400000|2021-09-08 19:30:00|15605.5|15604.5|15600.8|15599.8|15607.2|15606.2|15599.7|15598.7|3648
1631129700000|2021-09-08 19:35:00|15601|15600|15599.7|15598.7|15603.7|15602.7|15596.5|15595.5|3364
1631130000000|2021-09-08 19:40:00|15600|15599|15603.1|15602.1|15606.2|15605.2|15592.3|15591.3|4865
1631130300000|2021-09-08 19:45:00|15602.7|15601.7|15601.3|15600.3|15610.2|15609.2|15597.1|15596.1|4377
1631130600000|2021-09-08 19:50:00|15601.5|15600.5|15613.6|15612.6|15614.1|15613.1|15601.5|15600.5|7000
1631130900000|2021-09-08 19:55:00|15613.7|15612.7|15623.7|15622.7|15624.2|15623.2|15609.6|15608.6|9559
1631131200000|2021-09-08 20:00:00|15623.3|15622.3|15611.5|15609.5|15623.8|15622.3|15610.8|15608.8|3623
1631131500000|2021-09-08 20:05:00|15611.3|15609.3|15610.2|15608.2|15613.2|15611.2|15609.5|15607.5|1471
1631131800000|2021-09-08 20:10:00|15610.3|15608.3|15614.8|15612.8|15615.3|15613.3|15608.8|15606.8|1457
1631132100000|2021-09-08 20:15:00|15614.7|15612.7|15611.8|15609.8|15615.2|15613.2|15611.7|15609.7|224
1631132400000|2021-09-08 20:20:00|15611.9|15609.9|15611.5|15609.5|15613.5|15611.5|15611.3|15609.3|177
1631132700000|2021-09-08 20:25:00|15611.2|15609.2|15613.5|15611.5|15613.5|15611.5|15611|15609|198
1631133000000|2021-09-08 20:30:00|15613.7|15611.7|15612.5|15610.5|15614.4|15612.4|15612.5|15610.5|190
1631133300000|2021-09-08 20:35:00|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15611.7|15609.7|197
1631133600000|2021-09-08 20:40:00|15612.5|15610.5|15613.4|15611.4|15614|15612|15611.7|15609.7|195
1631133900000|2021-09-08 20:45:00|15613.5|15611.5|15611.8|15609.8|15613.9|15611.9|15611.3|15609.3|215
1631134200000|2021-09-08 20:50:00|15611.9|15609.9|15608.7|15606.7|15612.2|15610.2|15607.8|15605.8|343
1631134500000|2021-09-08 20:55:00|15608.9|15606.9|15612.2|15607.2|15612.2|15608.2|15607.9|15605.7|227
1631134800000|2021-09-08 21:00:00|15612|15607|15610.2|15605.2|15612.4|15607.4|15610|15605|0
1631135100000|2021-09-08 21:05:00|15610.1|15605.1|15610.2|15605.2|15610.2|15605.2|15608.9|15603.9|0
1631135400000|2021-09-08 21:10:00|15610.3|15605.3|15611.3|15606.3|15611.7|15606.7|15610.3|15605.3|0
1631135700000|2021-09-08 21:15:00|15611.4|15606.4|15611.3|15606.3|15611.9|15606.9|15610.9|15605.9|0
1631136000000|2021-09-08 21:20:00|15611.8|15606.8|15611.1|15606.1|15611.8|15606.8|15610.7|15605.7|0
1631136300000|2021-09-08 21:25:00|15611.2|15606.2|15612.3|15607.3|15612.3|15607.3|15611.2|15606.2|0
1631136600000|2021-09-08 21:30:00|15611.8|15606.8|15613|15608|15613|15608|15611.8|15606.8|0
1631136900000|2021-09-08 21:35:00|15613.2|15608.2|15612.7|15607.7|15613.2|15608.2|15612.5|15607.5|0
1631137200000|2021-09-08 21:40:00|15612.5|15607.5|15613.3|15608.3|15613.3|15608.3|15612.5|15607.5|0
1631137500000|2021-09-08 21:45:00|15613.2|15608.2|15612.8|15607.8|15613.3|15608.3|15612.8|15607.8|0
1631137800000|2021-09-08 21:50:00|15612.7|15607.7|15612.8|15607.8|15612.8|15607.8|15612.7|15607.7|0
1631138100000|2021-09-08 21:55:00|15612.7|15607.7|15612.6|15607.6|15612.8|15607.8|15612.2|15607.2|0
1631138400000|2021-09-08 22:00:00|15610.7|15608.7|15606.4|15604.4|15613.9|15611.9|15605.4|15603.4|426
1631138700000|2021-09-08 22:05:00|15606.5|15604.5|15608.2|15606.2|15610.3|15608.3|15606.4|15604.4|288
1631139000000|2021-09-08 22:10:00|15608.3|15606.3|15607.4|15605.4|15608.8|15606.8|15606|15604|196
1631139300000|2021-09-08 22:15:00|15607.5|15605.5|15608.4|15606.4|15609.7|15607.7|15607.4|15605.4|91
1631139600000|2021-09-08 22:20:00|15608.7|15606.7|15608.3|15606.3|15609.3|15607.3|15608|15606|56
1631139900000|2021-09-08 22:25:00|15608.2|15606.2|15607.7|15605.7|15609.2|15607.2|15605.8|15603.8|117
1631140200000|2021-09-08 22:30:00|15607.8|15605.8|15603.2|15601.2|15608|15606|15602.7|15600.7|296
1631140500000|2021-09-08 22:35:00|15602.8|15600.8|15603.4|15601.4|15604.5|15602.5|15602.8|15600.8|90
1631140800000|2021-09-08 22:40:00|15603.3|15601.3|15602.8|15600.8|15604|15602|15602.8|15600.8|67
1631141100000|2021-09-08 22:45:00|15603.2|15601.2|15602.7|15600.7|15603.8|15601.8|15602.5|15600.5|78
1631141400000|2021-09-08 22:50:00|15602.5|15600.5|15601.7|15599.7|15603|15601|15600.8|15598.8|146
1631141700000|2021-09-08 22:55:00|15601.5|15599.5|15600.2|15598.2|15601.7|15599.7|15599.5|15597.5|144
1631142000000|2021-09-08 23:00:00|15600|15598|15598.9|15596.9|15600.5|15598.5|15597.8|15595.8|210
1631142300000|2021-09-08 23:05:00|15599|15597|15599.7|15597.7|15600.3|15598.3|15598.2|15596.2|95
1631142600000|2021-09-08 23:10:00|15599.5|15597.5|15598.5|15596.5|15600.7|15598.7|15598|15596|115
1631142900000|2021-09-08 23:15:00|15598.8|15596.8|15599.7|15597.7|15600.8|15598.8|15598.5|15596.5|120
1631143200000|2021-09-08 23:20:00|15599.5|15597.5|15599.3|15597.3|15600.8|15598.8|15598.4|15596.4|72
1631143500000|2021-09-08 23:25:00|15599.2|15597.2|15595|15593|15599.4|15597.4|15595|15593|274
1631143800000|2021-09-08 23:30:00|15594.9|15592.9|15594.9|15592.9|15596.9|15594.9|15594|15592|149
1631144100000|2021-09-08 23:35:00|15594.8|15592.8|15594.2|15592.2|15596.4|15594.4|15594.2|15592.2|177
1631144400000|2021-09-08 23:40:00|15594|15592|15597.5|15595.5|15598.3|15596.3|15593.3|15591.3|254
1631144700000|2021-09-08 23:45:00|15597.4|15595.4|15602.4|15600.4|15603.9|15601.9|15597.4|15595.4|454
1631145000000|2021-09-08 23:50:00|15602.5|15600.5|15602.4|15600.4|15604.3|15602.3|15601.7|15599.7|182
1631145300000|2021-09-08 23:55:00|15602.3|15600.3|15600.7|15598.7|15603.7|15601.7|15598.7|15596.7|233
1631145600000|2021-09-09 00:00:00|15600.8|15598.8|15603.2|15601.2|15605.9|15603.9|15600.4|15598.4|387
1631145900000|2021-09-09 00:05:00|15603.4|15601.4|15603.3|15601.3|15609.7|15607.7|15603.2|15601.2|417
1631146200000|2021-09-09 00:10:00|15603.2|15601.2|15599.4|15597.4|15606|15604|15599.3|15597.3|311
1631146500000|2021-09-09 00:15:00|15599.5|15597.5|15600.9|15598.9|15602.8|15600.8|15596.9|15594.9|360
1631146800000|2021-09-09 00:20:00|15600.8|15598.8|15602.4|15600.4|15603.7|15601.7|15599.9|15597.9|160
1631147100000|2021-09-09 00:25:00|15602.5|15600.5|15604.2|15602.2|15605.8|15603.8|15602.5|15600.5|183
1631147400000|2021-09-09 00:30:00|15604|15602|15603.9|15601.9|15605.5|15603.5|15601.4|15599.4|167
1631147700000|2021-09-09 00:35:00|15603.8|15601.8|15599.4|15597.4|15603.8|15601.8|15599.4|15597.4|151
1631148000000|2021-09-09 00:40:00|15599.3|15597.3|15596.8|15594.8|15599.9|15597.9|15595.5|15593.5|440
1631148300000|2021-09-09 00:45:00|15596.7|15594.7|15587.7|15585.7|15597.4|15595.4|15586.2|15584.2|678
1631148600000|2021-09-09 00:50:00|15587.2|15585.2|15587.2|15585.2|15592.4|15590.4|15583.5|15581.5|919
1631148900000|2021-09-09 00:55:00|15587|15585|15588.4|15586.4|15589.9|15587.9|15586.5|15584.5|259
1631149200000|2021-09-09 01:00:00|15588.3|15586.3|15588.4|15586.4|15588.9|15586.9|15582.4|15580.4|589
1631149500000|2021-09-09 01:05:00|15588.5|15586.5|15589.2|15587.2|15590.7|15588.7|15587.9|15585.9|313
1631149800000|2021-09-09 01:10:00|15589|15587|15593.4|15591.4|15595.3|15593.3|15587.9|15585.9|432
1631150100000|2021-09-09 01:15:00|15593.3|15591.3|15597.4|15595.4|15598|15596|15593|15591|558
1631150400000|2021-09-09 01:20:00|15597.8|15595.8|15594.7|15592.7|15598.8|15596.8|15594|15592|244
1631150700000|2021-09-09 01:25:00|15594.9|15592.9|15593.7|15591.7|15595.3|15593.3|15593.2|15591.2|153
1631151000000|2021-09-09 01:30:00|15593.5|15591.5|15593.7|15591.7|15597.9|15595.9|15587.4|15585.4|587
1631151300000|2021-09-09 01:35:00|15593.8|15591.8|15588.8|15586.8|15595.4|15593.4|15586.4|15584.4|418
1631151600000|2021-09-09 01:40:00|15588.7|15586.7|15591.2|15589.2|15592.7|15590.7|15585.2|15583.2|386
1631151900000|2021-09-09 01:45:00|15591.3|15589.3|15592.7|15590.7|15593.5|15591.5|15587.5|15585.5|257
1631152200000|2021-09-09 01:50:00|15592.8|15590.8|15594.9|15592.9|15596.9|15594.9|15590.7|15588.7|262
1631152500000|2021-09-09 01:55:00|15594.8|15592.8|15594.9|15592.9|15596.3|15594.3|15591.4|15589.4|198
1631152800000|2021-09-09 02:00:00|15595|15593|15597.7|15595.7|15602.5|15600.5|15593.7|15591.7|520
1631153100000|2021-09-09 02:05:00|15597.8|15595.8|15596.2|15594.2|15597.8|15595.8|15594.4|15592.4|195
1631153400000|2021-09-09 02:10:00|15596|15594|15599.4|15597.4|15599.7|15597.7|15595.4|15593.4|205
1631153700000|2021-09-09 02:15:00|15599.5|15597.5|15598.5|15596.5|15600.9|15598.9|15597.7|15595.7|164
1631154000000|2021-09-09 02:20:00|15598.7|15596.7|15598.7|15596.7|15599.9|15597.9|15597|15595|257
1631154300000|2021-09-09 02:25:00|15598.5|15596.5|15599.2|15597.2|15599.3|15597.3|15596.2|15594.2|162
1631154600000|2021-09-09 02:30:00|15599.3|15597.3|15596.5|15594.5|15600|15598|15595.9|15593.9|161
1631154900000|2021-09-09 02:35:00|15596.4|15594.4|15598|15596|15598.7|15596.7|15595.3|15593.3|177
1631155200000|2021-09-09 02:40:00|15597.9|15595.9|15595.2|15593.2|15599|15597|15594.2|15592.2|222
1631155500000|2021-09-09 02:45:00|15595|15593|15593.4|15591.4|15595|15593|15591.7|15589.7|276
1631155800000|2021-09-09 02:50:00|15593.5|15591.5|15592.4|15590.4|15594.8|15592.8|15591.7|15589.7|151
1631156100000|2021-09-09 02:55:00|15592.5|15590.5|15594.2|15592.2|15594.9|15592.9|15590.3|15588.3|211
1631156400000|2021-09-09 03:00:00|15593.9|15591.9|15596.4|15594.4|15596.9|15594.9|15592.8|15590.8|163
1631156700000|2021-09-09 03:05:00|15596.3|15594.3|15597.5|15595.5|15598.5|15596.5|15595.5|15593.5|176
1631157000000|2021-09-09 03:10:00|15597.4|15595.4|15594.2|15592.2|15597.5|15595.5|15593.7|15591.7|114
1631157300000|2021-09-09 03:15:00|15594.3|15592.3|15587.4|15585.4|15594.4|15592.4|15587.3|15585.3|421
1631157600000|2021-09-09 03:20:00|15587.3|15585.3|15575.5|15573.5|15589.9|15587.9|15573.4|15571.4|1329
1631157900000|2021-09-09 03:25:00|15575.4|15573.4|15582.5|15580.5|15582.5|15580.5|15572.4|15570.4|580
1631158200000|2021-09-09 03:30:00|15582.9|15580.9|15584.4|15582.4|15584.9|15582.9|15582|15580|278
1631158500000|2021-09-09 03:35:00|15584.3|15582.3|15585.9|15583.9|15586.9|15584.9|15584.2|15582.2|229
1631158800000|2021-09-09 03:40:00|15585.8|15583.8|15586.4|15584.4|15587.8|15585.8|15585.3|15583.3|177
1631159100000|2021-09-09 03:45:00|15586.3|15584.3|15585.7|15583.7|15587.9|15585.9|15584.7|15582.7|607
1631159400000|2021-09-09 03:50:00|15585.8|15583.8|15586.5|15584.5|15587.7|15585.7|15585|15583|91
1631159700000|2021-09-09 03:55:00|15586.7|15584.7|15585.5|15583.5|15587.4|15585.4|15585|15583|91
1631160000000|2021-09-09 04:00:00|15585.4|15583.4|15584|15582|15585.9|15583.9|15583.8|15581.8|226
1631160300000|2021-09-09 04:05:00|15584.2|15582.2|15582|15580|15585|15583|15581.9|15579.9|174
1631160600000|2021-09-09 04:10:00|15581.9|15579.9|15583.5|15581.5|15583.5|15581.5|15578.8|15576.8|280
1631160900000|2021-09-09 04:15:00|15583.4|15581.4|15580.9|15578.9|15583.4|15581.4|15579.9|15577.9|108
1631161200000|2021-09-09 04:20:00|15580.8|15578.8|15575.7|15573.7|15581|15579|15574.9|15572.9|336
1631161500000|2021-09-09 04:25:00|15575.5|15573.5|15579.4|15577.4|15580.5|15578.5|15575.5|15573.5|248
1631161800000|2021-09-09 04:30:00|15579.7|15577.7|15580.7|15578.7|15581.8|15579.8|15578.8|15576.8|95
1631162100000|2021-09-09 04:35:00|15580.5|15578.5|15578|15576|15580.7|15578.7|15574.7|15572.7|226
1631162400000|2021-09-09 04:40:00|15577.9|15575.9|15576.9|15574.9|15578.9|15576.9|15573.4|15571.4|217
1631162700000|2021-09-09 04:45:00|15577|15575|15573.9|15571.9|15579.7|15577.7|15571.3|15569.3|466
1631163000000|2021-09-09 04:50:00|15573.8|15571.8|15575.8|15573.8|15577|15575|15572.4|15570.4|343
1631163300000|2021-09-09 04:55:00|15575.9|15573.9|15575.9|15573.9|15577.8|15575.8|15574.7|15572.7|132
1631163600000|2021-09-09 05:00:00|15576|15574|15573.9|15571.9|15577.7|15575.7|15571.9|15569.9|310
1631163900000|2021-09-09 05:05:00|15573.8|15571.8|15572.7|15570.7|15575.2|15573.2|15569.9|15567.9|429
1631164200000|2021-09-09 05:10:00|15572.8|15570.8|15575.2|15573.2|15576.9|15574.9|15572.2|15570.2|384
1631164500000|2021-09-09 05:15:00|15575|15573|15578.2|15576.2|15579.5|15577.5|15573.9|15571.9|512
1631164800000|2021-09-09 05:20:00|15578.3|15576.3|15578.9|15576.9|15579.5|15577.5|15576.9|15574.9|246
1631165100000|2021-09-09 05:25:00|15578.8|15576.8|15564.8|15562.8|15579.7|15577.7|15562.5|15560.5|960
1631165400000|2021-09-09 05:30:00|15564.7|15562.7|15557|15555|15566.7|15564.7|15555.4|15553.4|1056
1631165700000|2021-09-09 05:35:00|15557.3|15555.3|15570.4|15568.4|15570.5|15568.5|15557.3|15555.3|582
1631166000000|2021-09-09 05:40:00|15570.3|15568.3|15563.4|15561.4|15570.4|15568.4|15563.3|15561.3|344
1631166300000|2021-09-09 05:45:00|15562.9|15560.9|15568.2|15566.2|15569.3|15567.3|15562.3|15560.3|356
1631166600000|2021-09-09 05:50:00|15568.3|15566.3|15562.2|15560.2|15569.2|15567.2|15561.4|15559.4|377
1631166900000|2021-09-09 05:55:00|15562.3|15560.3|15559.4|15557.4|15565|15563|15558.9|15556.9|342
1631167200000|2021-09-09 06:00:00|15559|15557|15567.4|15565.4|15568.4|15566.4|15557.8|15555.8|755
1631167500000|2021-09-09 06:05:00|15567.5|15565.5|15565.9|15563.9|15571.3|15569.3|15563.5|15561.5|481
1631167800000|2021-09-09 06:10:00|15566.2|15564.2|15574.4|15572.4|15574.8|15572.8|15565|15563|501
1631168100000|2021-09-09 06:15:00|15574.5|15572.5|15572.8|15570.8|15578.7|15576.7|15572|15570|660
1631168400000|2021-09-09 06:20:00|15572.9|15570.9|15577.7|15575.7|15582.4|15580.4|15572.7|15570.7|628
1631168700000|2021-09-09 06:25:00|15577.8|15575.8|15578.3|15576.3|15580|15578|15576.8|15574.8|282
1631169000000|2021-09-09 06:30:00|15578.4|15576.4|15574.3|15572.3|15580.4|15578.4|15573.7|15571.7|397
1631169300000|2021-09-09 06:35:00|15574.2|15572.2|15570.5|15568.5|15575.3|15573.3|15568|15566|600
1631169600000|2021-09-09 06:40:00|15570.4|15568.4|15568.3|15566.3|15571.8|15569.8|15565.9|15563.9|426
1631169900000|2021-09-09 06:45:00|15568.2|15566.2|15568.9|15566.9|15571.7|15569.7|15566.4|15564.4|401
1631170200000|2021-09-09 06:50:00|15568.8|15566.8|15566.4|15564.4|15573.3|15571.3|15566.2|15564.2|300
1631170500000|2021-09-09 06:55:00|15566.3|15564.3|15570.5|15568.5|15572.3|15570.3|15564.9|15562.9|412
1631170800000|2021-09-09 07:00:00|15570.4|15568.4|15563.8|15561.8|15571.4|15569.4|15557.4|15555.4|1651
1631171100000|2021-09-09 07:05:00|15563.7|15561.7|15559.2|15557.2|15564.9|15562.9|15552.8|15550.8|1727
1631171400000|2021-09-09 07:10:00|15559.3|15557.3|15568.9|15566.9|15569.5|15567.5|15547.5|15545.5|1736
1631171700000|2021-09-09 07:15:00|15569|15567|15580.4|15578.4|15584.7|15582.7|15569|15567|1453
1631172000000|2021-09-09 07:20:00|15580.3|15578.3|15586.7|15584.7|15587.3|15585.3|15577.3|15575.3|978
1631172300000|2021-09-09 07:25:00|15587.2|15585.2|15581.4|15579.4|15588.5|15586.5|15580.4|15578.4|747
1631172600000|2021-09-09 07:30:00|15581.5|15579.5|15580.2|15578.2|15584.7|15582.7|15579.4|15577.4|555
1631172900000|2021-09-09 07:35:00|15580|15578|15570.4|15568.4|15582.2|15580.2|15567.8|15565.8|843
1631173200000|2021-09-09 07:40:00|15570.3|15568.3|15573.7|15571.7|15576.9|15574.9|15566.5|15564.5|802
1631173500000|2021-09-09 07:45:00|15573.5|15571.5|15572.5|15570.5|15576.9|15574.9|15567.2|15565.2|654
1631173800000|2021-09-09 07:50:00|15572.7|15570.7|15587.4|15585.4|15592|15590|15567.4|15565.4|1763
1631174100000|2021-09-09 07:55:00|15587.8|15585.8|15586.7|15584.7|15590|15588|15582.4|15580.4|724
1631174400000|2021-09-09 08:00:00|15585.9|15583.9|15587.2|15585.2|15593.4|15591.4|15585.3|15583.3|925
1631174700000|2021-09-09 08:05:00|15587.8|15585.8|15588.3|15586.3|15592.8|15590.8|15583.2|15581.2|764
1631175000000|2021-09-09 08:10:00|15588.4|15586.4|15584.2|15582.2|15591.3|15589.3|15583.7|15581.7|849
1631175300000|2021-09-09 08:15:00|15584.5|15582.5|15588.4|15586.4|15589.9|15587.9|15582.4|15580.4|603
1631175600000|2021-09-09 08:20:00|15588.5|15586.5|15583.9|15581.9|15591.4|15589.4|15583.7|15581.7|636
1631175900000|2021-09-09 08:25:00|15584|15582|15580.9|15578.9|15584.3|15582.3|15580|15578|381
1631176200000|2021-09-09 08:30:00|15581|15579|15581.7|15579.7|15585.3|15583.3|15579.3|15577.3|350
1631176500000|2021-09-09 08:35:00|15581.8|15579.8|15584.8|15582.8|15584.9|15582.9|15579.7|15577.7|390
1631176800000|2021-09-09 08:40:00|15583.9|15581.9|15579|15577|15584.9|15582.9|15575.8|15573.8|483
1631177100000|2021-09-09 08:45:00|15578.9|15576.9|15579.7|15577.7|15581.7|15579.7|15577.4|15575.4|325
1631177400000|2021-09-09 08:50:00|15579.8|15577.8|15579.9|15577.9|15580.9|15578.9|15578.4|15576.4|167
1631177700000|2021-09-09 08:55:00|15580|15578|15577.3|15575.3|15582|15580|15575.2|15573.2|502
1631178000000|2021-09-09 09:00:00|15577.2|15575.2|15576|15574|15578.4|15576.4|15573.4|15571.4|314
1631178300000|2021-09-09 09:05:00|15576.2|15574.2|15580.2|15578.2|15581.7|15579.7|15574.4|15572.4|612
1631178600000|2021-09-09 09:10:00|15580|15578|15575.2|15573.2|15582.9|15580.9|15573.4|15571.4|529
1631178900000|2021-09-09 09:15:00|15575|15573|15576.7|15574.7|15577.9|15575.9|15572.3|15570.3|362
1631179200000|2021-09-09 09:20:00|15576.9|15574.9|15578.9|15576.9|15581|15579|15574.7|15572.7|322
1631179500000|2021-09-09 09:25:00|15578.8|15576.8|15582.7|15580.7|15583|15581|15578|15576|437
1631179800000|2021-09-09 09:30:00|15582.5|15580.5|15596.4|15594.4|15598.2|15596.2|15581.9|15579.9|1195
1631180100000|2021-09-09 09:35:00|15596.3|15594.3|15595.2|15593.2|15597.7|15595.7|15591.4|15589.4|500
1631180400000|2021-09-09 09:40:00|15595.3|15593.3|15589.2|15587.2|15597.9|15595.9|15587.9|15585.9|792
1631180700000|2021-09-09 09:45:00|15589.4|15587.4|15591.7|15589.7|15593.7|15591.7|15587.4|15585.4|364
1631181000000|2021-09-09 09:50:00|15591.8|15589.8|15590.4|15588.4|15592.7|15590.7|15588.3|15586.3|223
1631181300000|2021-09-09 09:55:00|15590.5|15588.5|15589|15587|15593.2|15591.2|15587.5|15585.5|306
1631181600000|2021-09-09 10:00:00|15589.2|15587.2|15594.8|15592.8|15595.3|15593.3|15587.7|15585.7|337
1631181900000|2021-09-09 10:05:00|15594.7|15592.7|15587.4|15585.4|15595.7|15593.7|15585.2|15583.2|447
1631182200000|2021-09-09 10:10:00|15587.3|15585.3|15584.7|15582.7|15587.7|15585.7|15583.8|15581.8|308
1631182500000|2021-09-09 10:15:00|15584.8|15582.8|15588.7|15586.7|15589.7|15587.7|15584.2|15582.2|399
1631182800000|2021-09-09 10:20:00|15588.5|15586.5|15587.5|15585.5|15591.8|15589.8|15586.9|15584.9|288
1631183100000|2021-09-09 10:25:00|15587.7|15585.7|15591.2|15589.2|15591.9|15589.9|15587.2|15585.2|215
1631183400000|2021-09-09 10:30:00|15591.4|15589.4|15588.9|15586.9|15594|15592|15587.8|15585.8|400
1631183700000|2021-09-09 10:35:00|15588.7|15586.7|15589.8|15587.8|15590.2|15588.2|15586.7|15584.7|218
1631184000000|2021-09-09 10:40:00|15589.9|15587.9|15590.7|15588.7|15592.9|15590.9|15589.2|15587.2|200
1631184300000|2021-09-09 10:45:00|15590.5|15588.5|15591.4|15589.4|15591.7|15589.7|15586.3|15584.3|333
1631184600000|2021-09-09 10:50:00|15591.5|15589.5|15588.2|15586.2|15591.8|15589.8|15586.3|15584.3|265
1631184900000|2021-09-09 10:55:00|15588.4|15586.4|15588.7|15586.7|15590.5|15588.5|15588.2|15586.2|129
1631185200000|2021-09-09 11:00:00|15588.8|15586.8|15592|15590|15592.9|15590.9|15588.4|15586.4|277
1631185500000|2021-09-09 11:05:00|15591.9|15589.9|15590.5|15588.5|15595.5|15593.5|15590.4|15588.4|339
1631185800000|2021-09-09 11:10:00|15590.7|15588.7|15586.4|15584.4|15591.8|15589.8|15586.3|15584.3|289
1631186100000|2021-09-09 11:15:00|15586.3|15584.3|15585.7|15583.7|15589.9|15587.9|15584.8|15582.8|360
1631186400000|2021-09-09 11:20:00|15585.8|15583.8|15589|15587|15589|15587|15584.9|15582.9|229
1631186700000|2021-09-09 11:25:00|15588.9|15586.9|15588.7|15586.7|15589.7|15587.7|15585.2|15583.2|279
1631187000000|2021-09-09 11:30:00|15588.9|15586.9|15593.9|15591.9|15594.3|15592.3|15588.3|15586.3|369
1631187300000|2021-09-09 11:35:00|15593.8|15591.8|15588.2|15586.2|15595.5|15593.5|15588.2|15586.2|416
1631187600000|2021-09-09 11:40:00|15588|15586|15575.4|15573.4|15588.9|15586.9|15575.3|15573.3|633
1631187900000|2021-09-09 11:45:00|15575.3|15573.3|15608.9|15606.9|15609.7|15607.7|15574.3|15572.3|3629
1631188200000|2021-09-09 11:50:00|15609.2|15607.2|15615.5|15613.5|15618.7|15616.7|15608.2|15606.2|2306
1631188500000|2021-09-09 11:55:00|15615.4|15613.4|15624|15622|15628.3|15626.3|15615.2|15613.2|2402
1631188800000|2021-09-09 12:00:00|15624.2|15622.2|15623.4|15621.4|15627.3|15625.3|15621.4|15619.4|1201
1631189100000|2021-09-09 12:05:00|15623.3|15621.3|15615.7|15613.7|15626.4|15624.4|15615.4|15613.4|1394
1631189400000|2021-09-09 12:10:00|15615.8|15613.8|15611.5|15609.5|15616.2|15614.2|15611.4|15609.4|1305
1631189700000|2021-09-09 12:15:00|15611.7|15609.7|15615.7|15613.7|15618|15616|15609.7|15607.7|1127
1631190000000|2021-09-09 12:20:00|15615.8|15613.8|15611.2|15609.2|15616.8|15614.8|15610.7|15608.7|725
1631190300000|2021-09-09 12:25:00|15611.3|15609.3|15615|15613|15615.7|15613.7|15610.7|15608.7|1107
1631190600000|2021-09-09 12:30:00|15613.8|15611.8|15613.9|15611.9|15615.5|15613.5|15606.4|15604.4|1272
1631190900000|2021-09-09 12:35:00|15613.8|15611.8|15612.9|15610.9|15615.8|15613.8|15609.2|15607.2|807
1631191200000|2021-09-09 12:40:00|15613|15611|15612.9|15610.9|15615.5|15613.5|15609.5|15607.5|711
1631191500000|2021-09-09 12:45:00|15613.2|15611.2|15625.4|15623.4|15626.9|15624.9|15609.9|15607.9|1612
1631191800000|2021-09-09 12:50:00|15625.9|15623.9|15627.8|15625.8|15634.7|15632.7|15624.9|15622.9|2680
1631192100000|2021-09-09 12:55:00|15627.7|15625.7|15622.2|15620.2|15632|15630|15621|15619|1630
1631192400000|2021-09-09 13:00:00|15622|15620|15625.5|15623.5|15625.5|15623.5|15621.9|15619.9|961
1631192700000|2021-09-09 13:05:00|15626.4|15624.4|15626.7|15624.7|15628.7|15626.7|15623.7|15621.7|876
1631193000000|2021-09-09 13:10:00|15626.8|15624.8|15630.7|15628.7|15631.3|15629.3|15624.3|15622.3|911
1631193300000|2021-09-09 13:15:00|15630.8|15628.8|15629.2|15627.2|15635.2|15633.2|15627.3|15625.3|2119
1631193600000|2021-09-09 13:20:00|15629.3|15627.3|15630.9|15628.9|15634.5|15632.5|15627.9|15625.9|1101
1631193900000|2021-09-09 13:25:00|15631.4|15629.4|15630.5|15628.5|15632.7|15630.7|15628.4|15626.4|1569
1631194200000|2021-09-09 13:30:00|15630|15629|15644.7|15643.7|15648.9|15647.9|15622.3|15621.3|17400
1631194500000|2021-09-09 13:35:00|15646|15645|15664.5|15663.5|15666.8|15665.8|15643.8|15642.8|12631
1631194800000|2021-09-09 13:40:00|15664.3|15663.3|15669.8|15668.8|15669.8|15668.8|15658|15657|8445
1631195100000|2021-09-09 13:45:00|15670.3|15669.3|15658.2|15657.2|15676|15675|15652.2|15651.2|10072
1631195400000|2021-09-09 13:50:00|15658.8|15657.8|15661.8|15660.8|15668.3|15667.3|15655.9|15654.9|5308
1631195700000|2021-09-09 13:55:00|15661.9|15660.9|15659.3|15658.3|15663.4|15662.4|15648.7|15647.7|6659
1631196000000|2021-09-09 14:00:00|15659.2|15658.2|15665.4|15664.4|15668.3|15667.3|15653|15652|6628
1631196300000|2021-09-09 14:05:00|15665.3|15664.3|15662.9|15661.9|15675.2|15674.2|15658.3|15657.3|6885
1631196600000|2021-09-09 14:10:00|15663.4|15662.4|15657.6|15656.6|15665.8|15664.8|15652.1|15651.1|6194
1631196900000|2021-09-09 14:15:00|15657.8|15656.8|15646.8|15645.8|15662.2|15661.2|15641.9|15640.9|7353
1631197200000|2021-09-09 14:20:00|15647.1|15646.1|15644.7|15643.7|15653.6|15652.6|15639.8|15638.8|5008
1631197500000|2021-09-09 14:25:00|15644.6|15643.6|15659.6|15658.6|15659.7|15658.7|15643.7|15642.7|4331
1631197800000|2021-09-09 14:30:00|15659.4|15658.4|15657.8|15656.8|15666.3|15665.3|15656.2|15655.2|5066
1631198100000|2021-09-09 14:35:00|15657.4|15656.4|15657.6|15656.6|15661.3|15660.3|15646.6|15645.6|6266
1631198400000|2021-09-09 14:40:00|15657.8|15656.8|15651.2|15650.2|15659.6|15658.6|15648.4|15647.4|3845
1631198700000|2021-09-09 14:45:00|15651.3|15650.3|15653.2|15652.2|15662.9|15661.9|15649.9|15648.9|4914
1631199000000|2021-09-09 14:50:00|15652.8|15651.8|15660.9|15659.9|15661.3|15660.3|15649.3|15648.3|3491
1631199300000|2021-09-09 14:55:00|15660.8|15659.8|15648.2|15647.2|15664.3|15663.3|15646.3|15645.3|4303
1631199600000|2021-09-09 15:00:00|15648.6|15647.6|15645.2|15644.2|15652.9|15651.9|15644.1|15643.1|4138
1631199900000|2021-09-09 15:05:00|15645.3|15644.3|15653.1|15652.1|15653.2|15652.2|15644.1|15643.1|3388
1631200200000|2021-09-09 15:10:00|15653.2|15652.2|15648.1|15647.1|15654.6|15653.6|15645.8|15644.8|3040
1631200500000|2021-09-09 15:15:00|15647.8|15646.8|15639.8|15638.8|15649.3|15648.3|15635.1|15634.1|6323
1631200800000|2021-09-09 15:20:00|15639.9|15638.9|15628.4|15627.4|15642.1|15641.1|15626.8|15625.8|7469
1631201100000|2021-09-09 15:25:00|15628.1|15627.1|15615.3|15614.3|15630.6|15629.6|15613.8|15612.8|9160
1631201400000|2021-09-09 15:30:00|15615.1|15614.1|15618.1|15617.1|15622.8|15621.8|15612.1|15611.1|6455
1631201700000|2021-09-09 15:35:00|15618.3|15617.3|15627.1|15626.1|15627.3|15626.3|15617.6|15616.6|5212
1631202000000|2021-09-09 15:40:00|15627.3|15626.3|15626.7|15625.7|15630.6|15629.6|15623.3|15622.3|4055
1631202300000|2021-09-09 15:45:00|15626.6|15625.6|15625.3|15624.3|15628.3|15627.3|15622.1|15621.1|2624
1631202600000|2021-09-09 15:50:00|15625.4|15624.4|15614.7|15613.7|15629.4|15628.4|15612.4|15611.4|4944
1631202900000|2021-09-09 15:55:00|15614.6|15613.6|15629.9|15628.9|15630.7|15629.7|15611.9|15610.9|5012
1631203200000|2021-09-09 16:00:00|15630.1|15629.1|15617.6|15616.6|15630.8|15629.8|15616.1|15615.1|4439
1631203500000|2021-09-09 16:05:00|15617.1|15616.1|15632.1|15631.1|15632.4|15631.4|15616.7|15615.7|5182
1631203800000|2021-09-09 16:10:00|15632.2|15631.2|15629.9|15628.9|15632.6|15631.6|15622.1|15621.1|3762
1631204100000|2021-09-09 16:15:00|15629.6|15628.6|15631.9|15630.9|15632.1|15631.1|15617.6|15616.6|4260
1631204400000|2021-09-09 16:20:00|15631.8|15630.8|15629.2|15628.2|15636.8|15635.8|15629.1|15628.1|5129
1631204700000|2021-09-09 16:25:00|15629.1|15628.1|15630.2|15629.2|15633.3|15632.3|15626.8|15625.8|2550
1631205000000|2021-09-09 16:30:00|15630.1|15629.1|15629.9|15628.9|15630.7|15629.7|15619.7|15618.7|4101
1631205300000|2021-09-09 16:35:00|15630.1|15629.1|15638.7|15637.7|15638.8|15637.8|15629.3|15628.3|3242
1631205600000|2021-09-09 16:40:00|15638.6|15637.6|15635.9|15634.9|15640|15639|15633.6|15632.6|1988
1631205900000|2021-09-09 16:45:00|15636|15635|15634|15633|15636.6|15635.6|15631.9|15630.9|1730
1631206200000|2021-09-09 16:50:00|15633.7|15632.7|15630.7|15629.7|15634.2|15633.2|15629|15628|2315
1631206500000|2021-09-09 16:55:00|15631|15630|15619.6|15618.6|15631.5|15630.5|15617.4|15616.4|4069
1631206800000|2021-09-09 17:00:00|15620.1|15619.1|15627.4|15626.4|15634.1|15633.1|15619.7|15618.7|3534
1631207100000|2021-09-09 17:05:00|15627.5|15626.5|15627.7|15626.7|15631.5|15630.5|15624.2|15623.2|2904
1631207400000|2021-09-09 17:10:00|15628.2|15627.2|15637.4|15636.4|15637.6|15636.6|15627.1|15626.1|2926
1631207700000|2021-09-09 17:15:00|15637.2|15636.2|15622.2|15621.2|15638.2|15637.2|15622|15621|3096
1631208000000|2021-09-09 17:20:00|15622.4|15621.4|15582.1|15581.1|15623|15622|15571.9|15570.9|15302
1631208300000|2021-09-09 17:25:00|15582|15581|15585.2|15584.2|15586.9|15585.9|15566.1|15565.1|9673
1631208600000|2021-09-09 17:30:00|15585.5|15584.5|15579.4|15578.4|15585.7|15584.7|15565.5|15564.5|8865
1631208900000|2021-09-09 17:35:00|15578.6|15577.6|15566.2|15565.2|15585.5|15584.5|15562.4|15561.4|10272
1631209200000|2021-09-09 17:40:00|15566.7|15565.7|15572.6|15571.6|15580.9|15579.9|15558.9|15557.9|8379
1631209500000|2021-09-09 17:45:00|15572.5|15571.5|15584|15583|15584.2|15583.2|15569.7|15568.7|4849
1631209800000|2021-09-09 17:50:00|15583.9|15582.9|15581.7|15580.7|15585|15584|15577.2|15576.2|4127
1631210100000|2021-09-09 17:55:00|15582|15581|15580.4|15579.4|15588.5|15587.5|15577.2|15576.2|4945
1631210400000|2021-09-09 18:00:00|15580.2|15579.2|15565|15564|15587.1|15586.1|15564.1|15563.1|8109
1631210700000|2021-09-09 18:05:00|15565.2|15564.2|15592.2|15591.2|15593|15592|15565.2|15564.2|6572
1631211000000|2021-09-09 18:10:00|15592.1|15591.1|15592.9|15591.9|15595|15594|15587.2|15586.2|3727
1631211300000|2021-09-09 18:15:00|15593|15592|15586|15585|15593|15592|15585.7|15584.7|2921
1631211600000|2021-09-09 18:20:00|15585.9|15584.9|15589.5|15588.5|15595.7|15594.7|15581.9|15580.9|4763
1631211900000|2021-09-09 18:25:00|15589.6|15588.6|15589|15588|15597.5|15596.5|15587.9|15586.9|3502
1631212200000|2021-09-09 18:30:00|15588.5|15587.5|15581.7|15580.7|15590.2|15589.2|15578.2|15577.2|3737
1631212500000|2021-09-09 18:35:00|15581.6|15580.6|15572.6|15571.6|15586.2|15585.2|15571|15570|3852
1631212800000|2021-09-09 18:40:00|15572.7|15571.7|15572.4|15571.4|15577.4|15576.4|15567|15566|5092
1631213100000|2021-09-09 18:45:00|15572.7|15571.7|15586.9|15585.9|15587.2|15586.2|15570.6|15569.6|4032
1631213400000|2021-09-09 18:50:00|15586.7|15585.7|15593.7|15592.7|15593.9|15592.9|15585.7|15584.7|4418
1631213700000|2021-09-09 18:55:00|15593.9|15592.9|15598.2|15597.2|15602.1|15601.1|15589.6|15588.6|4434
1631214000000|2021-09-09 19:00:00|15598.1|15597.1|15600.2|15599.2|15606.6|15605.6|15598|15597|4096
1631214300000|2021-09-09 19:05:00|15599.7|15598.7|15595.6|15594.6|15606.2|15605.2|15593.5|15592.5|3786
1631214600000|2021-09-09 19:10:00|15595.5|15594.5|15589.7|15588.7|15604.2|15603.2|15589.2|15588.2|4435
1631214900000|2021-09-09 19:15:00|15589.9|15588.9|15585.1|15584.1|15592.2|15591.2|15584|15583|3374
1631215200000|2021-09-09 19:20:00|15585.4|15584.4|15590.9|15589.9|15592.5|15591.5|15584.5|15583.5|2708
1631215500000|2021-09-09 19:25:00|15591.1|15590.1|15588|15587|15593.2|15592.2|15586.4|15585.4|2792
1631215800000|2021-09-09 19:30:00|15587.7|15586.7|15589|15588|15597.6|15596.6|15584|15583|4104
1631216100000|2021-09-09 19:35:00|15588.9|15587.9|15595.2|15594.2|15598.7|15597.7|15583.5|15582.5|4222
1631216400000|2021-09-09 19:40:00|15595.5|15594.5|15599.9|15598.9|15606|15605|15592.2|15591.2|4320
1631216700000|2021-09-09 19:45:00|15599.7|15598.7|15578.1|15577.1|15600.1|15599.1|15577.6|15576.6|4907
1631217000000|2021-09-09 19:50:00|15578|15577|15562.1|15561.1|15579.9|15578.9|15560.5|15559.5|7495
1631217300000|2021-09-09 19:55:00|15562.7|15561.7|15564.2|15563.2|15571.4|15570.4|15556.4|15555.4|10377
1631217600000|2021-09-09 20:00:00|15564.1|15563.1|15555.9|15553.9|15568.6|15566.6|15555.7|15553.7|3428
1631217900000|2021-09-09 20:05:00|15555.7|15553.7|15557.1|15555.1|15558.2|15556.2|15547.2|15545.2|1995
1631218200000|2021-09-09 20:10:00|15557.2|15555.2|15561.6|15559.6|15562.4|15560.4|15557.1|15555.1|1112
1631218500000|2021-09-09 20:15:00|15561.5|15559.5|15560.6|15558.6|15562|15560|15557.7|15555.7|344
1631218800000|2021-09-09 20:20:00|15561.6|15559.6|15557.1|15555.1|15561.6|15559.6|15556.2|15554.2|330
1631219100000|2021-09-09 20:25:00|15557.2|15555.2|15560|15558|15560.9|15558.9|15557.1|15555.1|315
1631219400000|2021-09-09 20:30:00|15560.1|15558.1|15558.6|15556.6|15561.2|15559.2|15555.7|15553.7|279
1631219700000|2021-09-09 20:35:00|15558.5|15556.5|15556.9|15554.9|15559.7|15557.7|15556.2|15554.2|316
1631220000000|2021-09-09 20:40:00|15556.7|15554.7|15557.5|15555.5|15558|15556|15553.2|15551.2|518
1631220300000|2021-09-09 20:45:00|15557.4|15555.4|15563|15561|15563|15561|15556.9|15554.9|316
1631220600000|2021-09-09 20:50:00|15563.1|15561.1|15562.5|15560.5|15563.7|15561.7|15560.7|15558.7|205
1631220900000|2021-09-09 20:55:00|15562.2|15560.2|15564.7|15559.7|15564.8|15561.9|15559.1|15557.1|197
1631221200000|2021-09-09 21:00:00|15564.8|15559.8|15563.6|15558.6|15564.8|15559.8|15562.7|15557.7|0
1631221500000|2021-09-09 21:05:00|15563.5|15558.5|15563|15558|15563.5|15558.5|15561.3|15556.3|0
1631221800000|2021-09-09 21:10:00|15563.1|15558.1|15562.6|15557.6|15563.3|15558.3|15562.3|15557.3|0
1631222100000|2021-09-09 21:15:00|15562.7|15557.7|15563.1|15558.1|15563.1|15558.1|15562|15557|0
1631222400000|2021-09-09 21:20:00|15562.9|15557.9|15562.4|15557.4|15562.9|15557.9|15562|15557|0
1631222700000|2021-09-09 21:25:00|15562.5|15557.5|15563.9|15558.9|15564.1|15559.1|15562.5|15557.5|0
1631223000000|2021-09-09 21:30:00|15564|15559|15566.3|15561.3|15566.3|15561.3|15564|15559|0
1631223300000|2021-09-09 21:35:00|15565.2|15560.2|15567.4|15562.4|15568.3|15563.3|15565.2|15560.2|0
1631223600000|2021-09-09 21:40:00|15567.3|15562.3|15566|15561|15567.4|15562.4|15565.8|15560.8|0
1631223900000|2021-09-09 21:45:00|15565.9|15560.9|15565.8|15560.8|15566.5|15561.5|15565.7|15560.7|0
1631224200000|2021-09-09 21:50:00|15566.2|15561.2|15566.1|15561.1|15566.2|15561.2|15565.8|15560.8|0
1631224500000|2021-09-09 21:55:00|15566|15561|15565.5|15560.5|15566.1|15561.1|15565.2|15560.2|0
1631224800000|2021-09-09 22:00:00|15562.4|15560.4|15566.6|15564.6|15569.4|15567.4|15561.1|15559.1|674
1631225100000|2021-09-09 22:05:00|15566.7|15564.7|15562.6|15560.6|15567.2|15565.2|15561.5|15559.5|278
1631225400000|2021-09-09 22:10:00|15562.7|15560.7|15566.7|15564.7|15567.7|15565.7|15562.7|15560.7|170
1631225700000|2021-09-09 22:15:00|15566.6|15564.6|15568.9|15566.9|15569.6|15567.6|15565.7|15563.7|205
1631226000000|2021-09-09 22:20:00|15569|15567|15562.9|15560.9|15569.5|15567.5|15562.2|15560.2|248
1631226300000|2021-09-09 22:25:00|15562.5|15560.5|15557.7|15555.7|15562.5|15560.5|15557.1|15555.1|309
1631226600000|2021-09-09 22:30:00|15557.6|15555.6|15555.7|15553.7|15557.6|15555.6|15555|15553|313
1631226900000|2021-09-09 22:35:00|15555.9|15553.9|15559.7|15557.7|15560.1|15558.1|15555.5|15553.5|109
1631227200000|2021-09-09 22:40:00|15559.9|15557.9|15557.6|15555.6|15561.1|15559.1|15557|15555|112
1631227500000|2021-09-09 22:45:00|15557.5|15555.5|15559.6|15557.6|15563.6|15561.6|15557.5|15555.5|113
1631227800000|2021-09-09 22:50:00|15559.5|15557.5|15562.1|15560.1|15563|15561|15559.1|15557.1|38
1631228100000|2021-09-09 22:55:00|15562|15560|15563.1|15561.1|15563.7|15561.7|15560.1|15558.1|80
1631228400000|2021-09-09 23:00:00|15563.2|15561.2|15561.6|15559.6|15567.9|15565.9|15556.2|15554.2|419
1631228700000|2021-09-09 23:05:00|15562.4|15560.4|15558|15556|15562.5|15560.5|15556.9|15554.9|154
1631229000000|2021-09-09 23:10:00|15558.7|15556.7|15561.1|15559.1|15562.1|15560.1|15558.5|15556.5|83
1631229300000|2021-09-09 23:15:00|15561|15559|15562.1|15560.1|15563.1|15561.1|15560.4|15558.4|110
1631229600000|2021-09-09 23:20:00|15562|15560|15563.4|15561.4|15564.6|15562.6|15561.5|15559.5|65
1631229900000|2021-09-09 23:25:00|15563.5|15561.5|15564.1|15562.1|15564.4|15562.4|15561.6|15559.6|114
1631230200000|2021-09-09 23:30:00|15564.2|15562.2|15565.6|15563.6|15568|15566|15563.6|15561.6|227
1631230500000|2021-09-09 23:35:00|15565.7|15563.7|15562.1|15560.1|15565.9|15563.9|15561.6|15559.6|122
1631230800000|2021-09-09 23:40:00|15562|15560|15564.4|15562.4|15564.4|15562.4|15561.6|15559.6|110
1631231100000|2021-09-09 23:45:00|15565|15563|15563.9|15561.9|15568.2|15566.2|15563.4|15561.4|288
1631231400000|2021-09-09 23:50:00|15563.7|15561.7|15562.9|15560.9|15566.7|15564.7|15562.1|15560.1|67
1631231700000|2021-09-09 23:55:00|15562.2|15560.2|15565|15563|15567.9|15565.9|15561.9|15559.9|235
1631232000000|2021-09-10 00:00:00|15565.1|15563.1|15571.5|15569.5|15573.1|15571.1|15563.9|15561.9|687
1631232300000|2021-09-10 00:05:00|15571.6|15569.6|15576.5|15574.5|15579.2|15577.2|15571.1|15569.1|542
1631232600000|2021-09-10 00:10:00|15576.7|15574.7|15576.7|15574.7|15579.7|15577.7|15575.5|15573.5|336
1631232900000|2021-09-10 00:15:00|15577.1|15575.1|15579.4|15577.4|15581.1|15579.1|15576.7|15574.7|282
1631233200000|2021-09-10 00:20:00|15579.5|15577.5|15576.1|15574.1|15580.9|15578.9|15576.1|15574.1|224
1631233500000|2021-09-10 00:25:00|15576.4|15574.4|15577|15575|15578.2|15576.2|15574.2|15572.2|132
1631233800000|2021-09-10 00:30:00|15576.9|15574.9|15573.4|15571.4|15577.1|15575.1|15572.5|15570.5|178
1631234100000|2021-09-10 00:35:00|15573.5|15571.5|15569.5|15567.5|15574.5|15572.5|15569.5|15567.5|326
1631234400000|2021-09-10 00:40:00|15569.6|15567.6|15570.4|15568.4|15571.2|15569.2|15569.1|15567.1|185
1631234700000|2021-09-10 00:45:00|15570.2|15568.2|15569.9|15567.9|15571.2|15569.2|15569.6|15567.6|274
1631235000000|2021-09-10 00:50:00|15570|15568|15570.4|15568.4|15571.2|15569.2|15568.6|15566.6|109
1631235300000|2021-09-10 00:55:00|15570.2|15568.2|15570.1|15568.1|15571.2|15569.2|15569.5|15567.5|113
1631235600000|2021-09-10 01:00:00|15570|15568|15568.5|15566.5|15570.1|15568.1|15566.9|15564.9|228
1631235900000|2021-09-10 01:05:00|15568.4|15566.4|15565.7|15563.7|15568.7|15566.7|15564.2|15562.2|207
1631236200000|2021-09-10 01:10:00|15565.6|15563.6|15565|15563|15566.2|15564.2|15561.7|15559.7|280
1631236500000|2021-09-10 01:15:00|15564.9|15562.9|15564.5|15562.5|15565.4|15563.4|15557.9|15555.9|353
1631236800000|2021-09-10 01:20:00|15564.4|15562.4|15563.1|15561.1|15565.2|15563.2|15562.1|15560.1|90
1631237100000|2021-09-10 01:25:00|15563.2|15561.2|15568.4|15566.4|15568.9|15566.9|15563.1|15561.1|227
1631237400000|2021-09-10 01:30:00|15568.2|15566.2|15569|15567|15570.6|15568.6|15566.1|15564.1|182
1631237700000|2021-09-10 01:35:00|15568.9|15566.9|15572.6|15570.6|15572.7|15570.7|15566.9|15564.9|351
1631238000000|2021-09-10 01:40:00|15572.7|15570.7|15577.5|15575.5|15580.9|15578.9|15572.7|15570.7|701
1631238300000|2021-09-10 01:45:00|15577.4|15575.4|15575.9|15573.9|15578|15576|15574.5|15572.5|239
1631238600000|2021-09-10 01:50:00|15575.7|15573.7|15579.6|15577.6|15580.9|15578.9|15575.4|15573.4|591
1631238900000|2021-09-10 01:55:00|15579.7|15577.7|15579.1|15577.1|15583.2|15581.2|15578.5|15576.5|290
1631239200000|2021-09-10 02:00:00|15579|15577|15580|15578|15582|15580|15578.5|15576.5|153
1631239500000|2021-09-10 02:05:00|15580.1|15578.1|15576.1|15574.1|15583.5|15581.5|15574.6|15572.6|651
1631239800000|2021-09-10 02:10:00|15576|15574|15575.9|15573.9|15576.2|15574.2|15573.5|15571.5|298
1631240100000|2021-09-10 02:15:00|15575.7|15573.7|15576|15574|15576.2|15574.2|15574.2|15572.2|285
1631240400000|2021-09-10 02:20:00|15575.7|15573.7|15578.5|15576.5|15579|15577|15574.1|15572.1|229
1631240700000|2021-09-10 02:25:00|15578.4|15576.4|15577.7|15575.7|15579.9|15577.9|15577.2|15575.2|133
1631241000000|2021-09-10 02:30:00|15577.9|15575.9|15577.6|15575.6|15581.6|15579.6|15576.4|15574.4|276
1631241300000|2021-09-10 02:35:00|15577.7|15575.7|15576.9|15574.9|15579|15577|15576.2|15574.2|94
1631241600000|2021-09-10 02:40:00|15576.7|15574.7|15576|15574|15578.5|15576.5|15575.7|15573.7|96
1631241900000|2021-09-10 02:45:00|15575.9|15573.9|15574.4|15572.4|15576.5|15574.5|15573.9|15571.9|174
1631242200000|2021-09-10 02:50:00|15574.5|15572.5|15574.4|15572.4|15574.7|15572.7|15572.5|15570.5|168
1631242500000|2021-09-10 02:55:00|15574.5|15572.5|15577.5|15575.5|15578.7|15576.7|15574.4|15572.4|178
1631242800000|2021-09-10 03:00:00|15577.6|15575.6|15580|15578|15581.7|15579.7|15577.5|15575.5|325
1631243100000|2021-09-10 03:05:00|15579.9|15577.9|15578.2|15576.2|15580.9|15578.9|15577.4|15575.4|137
1631243400000|2021-09-10 03:10:00|15578.1|15576.1|15580.7|15578.7|15580.9|15578.9|15577.6|15575.6|94
1631243700000|2021-09-10 03:15:00|15581|15579|15581.9|15579.9|15581.9|15579.9|15580|15578|136
1631244000000|2021-09-10 03:20:00|15581.7|15579.7|15581.6|15579.6|15582.6|15580.6|15579.6|15577.6|80
1631244300000|2021-09-10 03:25:00|15581.5|15579.5|15583.4|15581.4|15585|15583|15581.5|15579.5|182
1631244600000|2021-09-10 03:30:00|15583.2|15581.2|15583.9|15581.9|15584.4|15582.4|15582.7|15580.7|81
1631244900000|2021-09-10 03:35:00|15584.1|15582.1|15583.6|15581.6|15585.2|15583.2|15583.5|15581.5|74
1631245200000|2021-09-10 03:40:00|15583.5|15581.5|15583|15581|15583.9|15581.9|15582.5|15580.5|82
1631245500000|2021-09-10 03:45:00|15583.1|15581.1|15582.6|15580.6|15583.4|15581.4|15582.1|15580.1|38
1631245800000|2021-09-10 03:50:00|15582.5|15580.5|15582.7|15580.7|15583.5|15581.5|15582.4|15580.4|29
1631246100000|2021-09-10 03:55:00|15582.9|15580.9|15583.1|15581.1|15585.1|15583.1|15582.7|15580.7|200
1631246400000|2021-09-10 04:00:00|15583|15581|15581.1|15579.1|15583.2|15581.2|15581.1|15579.1|121
1631246700000|2021-09-10 04:05:00|15581.2|15579.2|15583.1|15581.1|15583.6|15581.6|15581.2|15579.2|42
1631247000000|2021-09-10 04:10:00|15583|15581|15582.6|15580.6|15583|15581|15582|15580|42
1631247300000|2021-09-10 04:15:00|15582.7|15580.7|15584|15582|15584.5|15582.5|15582.6|15580.6|54
1631247600000|2021-09-10 04:20:00|15583.7|15581.7|15584.1|15582.1|15585.7|15583.7|15583.7|15581.7|86
1631247900000|2021-09-10 04:25:00|15584.2|15582.2|15583.6|15581.6|15584.7|15582.7|15582.7|15580.7|89
1631248200000|2021-09-10 04:30:00|15583.5|15581.5|15588.1|15586.1|15588.2|15586.2|15583.1|15581.1|176
1631248500000|2021-09-10 04:35:00|15588.2|15586.2|15594.7|15592.7|15595.5|15593.5|15588.1|15586.1|629
1631248800000|2021-09-10 04:40:00|15594.6|15592.6|15593.1|15591.1|15598.7|15596.7|15592.1|15590.1|256
1631249100000|2021-09-10 04:45:00|15593.2|15591.2|15595.9|15593.9|15598.4|15596.4|15592.9|15590.9|128
1631249400000|2021-09-10 04:50:00|15595.7|15593.7|15595|15593|15596.2|15594.2|15594.6|15592.6|84
1631249700000|2021-09-10 04:55:00|15594.9|15592.9|15594.1|15592.1|15595.7|15593.7|15594.1|15592.1|51
1631250000000|2021-09-10 05:00:00|15594.2|15592.2|15595.1|15593.1|15597.1|15595.1|15593|15591|200
1631250300000|2021-09-10 05:05:00|15596|15594|15594.2|15592.2|15597.6|15595.6|15594|15592|132
1631250600000|2021-09-10 05:10:00|15594.1|15592.1|15598.5|15596.5|15600.2|15598.2|15594.1|15592.1|161
1631250900000|2021-09-10 05:15:00|15598.4|15596.4|15594|15592|15599|15597|15593.9|15591.9|152
1631251200000|2021-09-10 05:20:00|15593.9|15591.9|15597.4|15595.4|15597.9|15595.9|15593.6|15591.6|81
1631251500000|2021-09-10 05:25:00|15597.5|15595.5|15597.5|15595.5|15600.5|15598.5|15596.9|15594.9|201
1631251800000|2021-09-10 05:30:00|15597.6|15595.6|15597.9|15595.9|15598.4|15596.4|15596.5|15594.5|74
1631252100000|2021-09-10 05:35:00|15598|15596|15598.1|15596.1|15599.7|15597.7|15595.4|15593.4|96
1631252400000|2021-09-10 05:40:00|15597.9|15595.9|15593.4|15591.4|15600.1|15598.1|15593.1|15591.1|113
1631252700000|2021-09-10 05:45:00|15593.2|15591.2|15590.1|15588.1|15593.6|15591.6|15586.9|15584.9|370
1631253000000|2021-09-10 05:50:00|15590|15588|15593.7|15591.7|15594.1|15592.1|15589.5|15587.5|182
1631253300000|2021-09-10 05:55:00|15593.6|15591.6|15594.2|15592.2|15595.1|15593.1|15591.9|15589.9|157
1631253600000|2021-09-10 06:00:00|15594.5|15592.5|15592.9|15590.9|15596|15594|15590.1|15588.1|319
1631253900000|2021-09-10 06:05:00|15593|15591|15589.9|15587.9|15593.6|15591.6|15589.5|15587.5|135
1631254200000|2021-09-10 06:10:00|15589.7|15587.7|15590.6|15588.6|15591.6|15589.6|15587.4|15585.4|205
1631254500000|2021-09-10 06:15:00|15590.7|15588.7|15591.5|15589.5|15594.1|15592.1|15587.7|15585.7|209
1631254800000|2021-09-10 06:20:00|15591.4|15589.4|15589.4|15587.4|15592|15590|15587.6|15585.6|130
1631255100000|2021-09-10 06:25:00|15589.1|15587.1|15590.7|15588.7|15591.1|15589.1|15587.5|15585.5|77
1631255400000|2021-09-10 06:30:00|15590.9|15588.9|15589.6|15587.6|15593.2|15591.2|15589.6|15587.6|96
1631255700000|2021-09-10 06:35:00|15590.7|15588.7|15587.1|15585.1|15592|15590|15586.4|15584.4|222
1631256000000|2021-09-10 06:40:00|15587|15585|15588|15586|15589.2|15587.2|15586|15584|142
1631256300000|2021-09-10 06:45:00|15588.1|15586.1|15594.9|15592.9|15595.2|15593.2|15587.9|15585.9|242
1631256600000|2021-09-10 06:50:00|15595|15593|15595|15593|15598.4|15596.4|15594.1|15592.1|279
1631256900000|2021-09-10 06:55:00|15595.1|15593.1|15596.5|15594.5|15597.9|15595.9|15594.6|15592.6|227
1631257200000|2021-09-10 07:00:00|15596.4|15594.4|15599|15597|15607|15605|15590.1|15588.1|1590
1631257500000|2021-09-10 07:05:00|15598.9|15596.9|15596.7|15594.7|15602.9|15600.9|15594.1|15592.1|662
1631257800000|2021-09-10 07:10:00|15596.4|15594.4|15599.5|15597.5|15603.2|15601.2|15596|15594|452
1631258100000|2021-09-10 07:15:00|15599.6|15597.6|15601.1|15599.1|15602.9|15600.9|15597.9|15595.9|417
1631258400000|2021-09-10 07:20:00|15600.6|15598.6|15609.4|15607.4|15611|15609|15599|15597|738
1631258700000|2021-09-10 07:25:00|15609.7|15607.7|15608.2|15606.2|15610.7|15608.7|15606.7|15604.7|276
1631259000000|2021-09-10 07:30:00|15608.1|15606.1|15604.7|15602.7|15609.7|15607.7|15603.4|15601.4|364
1631259300000|2021-09-10 07:35:00|15605|15603|15605.2|15603.2|15609.4|15607.4|15603.1|15601.1|337
1631259600000|2021-09-10 07:40:00|15604.7|15602.7|15605.9|15603.9|15606.9|15604.9|15604|15602|122
1631259900000|2021-09-10 07:45:00|15605.7|15603.7|15609.1|15607.1|15610.2|15608.2|15605.2|15603.2|330
1631260200000|2021-09-10 07:50:00|15609.2|15607.2|15608.1|15606.1|15610.5|15608.5|15606.9|15604.9|180
1631260500000|2021-09-10 07:55:00|15608|15606|15608.6|15606.6|15610.7|15608.7|15607.5|15605.5|285
1631260800000|2021-09-10 08:00:00|15608.2|15606.2|15610.6|15608.6|15613.1|15611.1|15607.1|15605.1|459
1631261100000|2021-09-10 08:05:00|15610.7|15608.7|15615.7|15613.7|15616|15614|15609.1|15607.1|533
1631261400000|2021-09-10 08:10:00|15615.9|15613.9|15612.6|15610.6|15615.9|15613.9|15611.4|15609.4|256
1631261700000|2021-09-10 08:15:00|15612.7|15610.7|15616.2|15614.2|15616.2|15614.2|15612.5|15610.5|327
1631262000000|2021-09-10 08:20:00|15616.5|15614.5|15618.5|15616.5|15619.7|15617.7|15615.1|15613.1|275
1631262300000|2021-09-10 08:25:00|15618.6|15616.6|15620.1|15618.1|15620.2|15618.2|15617.4|15615.4|161
1631262600000|2021-09-10 08:30:00|15620.2|15618.2|15623.1|15621.1|15626.6|15624.6|15619.9|15617.9|820
1631262900000|2021-09-10 08:35:00|15623.2|15621.2|15622.4|15620.4|15624.6|15622.6|15622|15620|363
1631263200000|2021-09-10 08:40:00|15621.9|15619.9|15624.1|15622.1|15624.6|15622.6|15621.2|15619.2|304
1631263500000|2021-09-10 08:45:00|15624|15622|15619.6|15617.6|15626.2|15624.2|15619.1|15617.1|542
1631263800000|2021-09-10 08:50:00|15619.7|15617.7|15620.2|15618.2|15621.7|15619.7|15618.1|15616.1|369
1631264100000|2021-09-10 08:55:00|15620.1|15618.1|15619.9|15617.9|15621.1|15619.1|15618.7|15616.7|410
1631264400000|2021-09-10 09:00:00|15620|15618|15619.1|15617.1|15621.1|15619.1|15618.5|15616.5|232
1631264700000|2021-09-10 09:05:00|15619.2|15617.2|15619.2|15617.2|15620.2|15618.2|15618.9|15616.9|145
1631265000000|2021-09-10 09:10:00|15619.4|15617.4|15618.2|15616.2|15619.9|15617.9|15617|15615|396
1631265300000|2021-09-10 09:15:00|15618.4|15616.4|15617.4|15615.4|15619|15617|15616.2|15614.2|325
1631265600000|2021-09-10 09:20:00|15617.5|15615.5|15617.6|15615.6|15618.5|15616.5|15616.1|15614.1|210
1631265900000|2021-09-10 09:25:00|15617.5|15615.5|15617.1|15615.1|15619.2|15617.2|15616.6|15614.6|252
1631266200000|2021-09-10 09:30:00|15617.2|15615.2|15617.6|15615.6|15618.9|15616.9|15616.5|15614.5|134
1631266500000|2021-09-10 09:35:00|15617.7|15615.7|15616.5|15614.5|15617.7|15615.7|15615.2|15613.2|212
1631266800000|2021-09-10 09:40:00|15616.6|15614.6|15616.7|15614.7|15617.5|15615.5|15615.2|15613.2|177
1631267100000|2021-09-10 09:45:00|15616.1|15614.1|15613.7|15611.7|15616.7|15614.7|15612.2|15610.2|418
1631267400000|2021-09-10 09:50:00|15613.9|15611.9|15613.4|15611.4|15615.9|15613.9|15611.5|15609.5|249
1631267700000|2021-09-10 09:55:00|15613.5|15611.5|15611.6|15609.6|15614.4|15612.4|15611|15609|326
1631268000000|2021-09-10 10:00:00|15611.7|15609.7|15612.7|15610.7|15613.6|15611.6|15610.5|15608.5|235
1631268300000|2021-09-10 10:05:00|15612.9|15610.9|15615.7|15613.7|15616.4|15614.4|15611.7|15609.7|233
1631268600000|2021-09-10 10:10:00|15615.9|15613.9|15615.9|15613.9|15618.5|15616.5|15614.4|15612.4|338
1631268900000|2021-09-10 10:15:00|15615.7|15613.7|15615.9|15613.9|15616.9|15614.9|15613.9|15611.9|183
1631269200000|2021-09-10 10:20:00|15616|15614|15617.6|15615.6|15617.9|15615.9|15615.6|15613.6|71
1631269500000|2021-09-10 10:25:00|15617.7|15615.7|15617.1|15615.1|15617.9|15615.9|15615.7|15613.7|121
1631269800000|2021-09-10 10:30:00|15617.2|15615.2|15612.4|15610.4|15617.6|15615.6|15611|15609|639
1631270100000|2021-09-10 10:35:00|15612.6|15610.6|15614.4|15612.4|15616.6|15614.6|15612.4|15610.4|154
1631270400000|2021-09-10 10:40:00|15614.5|15612.5|15616.4|15614.4|15617|15615|15614.4|15612.4|196
1631270700000|2021-09-10 10:45:00|15616.2|15614.2|15619.4|15617.4|15622.2|15620.2|15616.2|15614.2|490
1631271000000|2021-09-10 10:50:00|15619.5|15617.5|15624.6|15622.6|15625|15623|15617.9|15615.9|434
1631271300000|2021-09-10 10:55:00|15625.1|15623.1|15624.6|15622.6|15626|15624|15622.7|15620.7|309
1631271600000|2021-09-10 11:00:00|15624.5|15622.5|15628.9|15626.9|15630.4|15628.4|15622.1|15620.1|839
1631271900000|2021-09-10 11:05:00|15629|15627|15628.5|15626.5|15630.1|15628.1|15626.7|15624.7|334
1631272200000|2021-09-10 11:10:00|15628.2|15626.2|15628|15626|15628.9|15626.9|15626.7|15624.7|223
1631272500000|2021-09-10 11:15:00|15628.1|15626.1|15630.1|15628.1|15631.7|15629.7|15627.4|15625.4|466
1631272800000|2021-09-10 11:20:00|15630|15628|15625.7|15623.7|15630|15628|15625|15623|268
1631273100000|2021-09-10 11:25:00|15625.6|15623.6|15626.1|15624.1|15628|15626|15625.5|15623.5|204
1631273400000|2021-09-10 11:30:00|15626.2|15624.2|15629.1|15627.1|15629.2|15627.2|15624.6|15622.6|239
1631273700000|2021-09-10 11:35:00|15629|15627|15628.5|15626.5|15631|15629|15625.5|15623.5|236
1631274000000|2021-09-10 11:40:00|15628.6|15626.6|15628.5|15626.5|15629.4|15627.4|15626.2|15624.2|313
1631274300000|2021-09-10 11:45:00|15628.9|15626.9|15630.9|15628.9|15632.7|15630.7|15626.9|15624.9|400
1631274600000|2021-09-10 11:50:00|15631|15629|15633.4|15631.4|15634.4|15632.4|15628.7|15626.7|567
1631274900000|2021-09-10 11:55:00|15633.7|15631.7|15630.1|15628.1|15634.2|15632.2|15628.2|15626.2|394
1631275200000|2021-09-10 12:00:00|15629.7|15627.7|15632.4|15630.4|15633.5|15631.5|15628.6|15626.6|565
1631275500000|2021-09-10 12:05:00|15632.5|15630.5|15635.6|15633.6|15635.7|15633.7|15632.4|15630.4|359
1631275800000|2021-09-10 12:10:00|15635.7|15633.7|15638.5|15636.5|15639.7|15637.7|15635.4|15633.4|1219
1631276100000|2021-09-10 12:15:00|15638.2|15636.2|15632.6|15630.6|15638.9|15636.9|15631.1|15629.1|719
1631276400000|2021-09-10 12:20:00|15632.7|15630.7|15630.4|15628.4|15633.9|15631.9|15629.5|15627.5|513
1631276700000|2021-09-10 12:25:00|15630.2|15628.2|15629.1|15627.1|15631.2|15629.2|15628.9|15626.9|358
1631277000000|2021-09-10 12:30:00|15629.2|15627.2|15631.1|15629.1|15633.9|15631.9|15629.1|15627.1|1023
1631277300000|2021-09-10 12:35:00|15630.7|15628.7|15631.1|15629.1|15632.2|15630.2|15628.7|15626.7|495
1631277600000|2021-09-10 12:40:00|15631|15629|15631.7|15629.7|15633.2|15631.2|15630|15628|471
1631277900000|2021-09-10 12:45:00|15631.5|15629.5|15627.4|15625.4|15632.4|15630.4|15625.5|15623.5|748
1631278200000|2021-09-10 12:50:00|15627.1|15625.1|15627.6|15625.6|15628.4|15626.4|15625.2|15623.2|554
1631278500000|2021-09-10 12:55:00|15627.5|15625.5|15627|15625|15629.1|15627.1|15626.2|15624.2|430
1631278800000|2021-09-10 13:00:00|15627.1|15625.1|15627.7|15625.7|15627.9|15625.9|15623|15621|824
1631279100000|2021-09-10 13:05:00|15627.6|15625.6|15626.9|15624.9|15628.5|15626.5|15626.1|15624.1|410
1631279400000|2021-09-10 13:10:00|15627|15625|15627.2|15625.2|15627.7|15625.7|15625.7|15623.7|283
1631279700000|2021-09-10 13:15:00|15627|15625|15628.6|15626.6|15629.5|15627.5|15627|15625|429
1631280000000|2021-09-10 13:20:00|15628.9|15626.9|15630.6|15628.6|15631.4|15629.4|15628.4|15626.4|555
1631280300000|2021-09-10 13:25:00|15631.5|15629.5|15639.1|15637.1|15642.6|15640.6|15631.2|15629.2|2418
1631280600000|2021-09-10 13:30:00|15638.6|15637.6|15662.4|15661.4|15668.4|15667.4|15638.6|15637.6|12370
1631280900000|2021-09-10 13:35:00|15662.6|15661.6|15662.4|15661.4|15665.4|15664.4|15653.1|15652.1|8527
1631281200000|2021-09-10 13:40:00|15662.6|15661.6|15655.1|15654.1|15664.7|15663.7|15652.9|15651.9|5567
1631281500000|2021-09-10 13:45:00|15655.4|15654.4|15653.1|15652.1|15663.1|15662.1|15650.7|15649.7|7048
1631281800000|2021-09-10 13:50:00|15653.2|15652.2|15646.1|15645.1|15658|15657|15645.4|15644.4|6890
1631282100000|2021-09-10 13:55:00|15645.9|15644.9|15656.6|15655.6|15658.1|15657.1|15642.9|15641.9|4573
1631282400000|2021-09-10 14:00:00|15656.9|15655.9|15623.1|15622.1|15657.7|15656.7|15621.5|15620.5|8906
1631282700000|2021-09-10 14:05:00|15623|15622|15617|15616|15630.6|15629.6|15608.9|15607.9|7281
1631283000000|2021-09-10 14:10:00|15618.9|15617.9|15623.7|15622.7|15624.5|15623.5|15610|15609|4976
1631283300000|2021-09-10 14:15:00|15624.2|15623.2|15615|15614|15628.4|15627.4|15615|15614|4311
1631283600000|2021-09-10 14:20:00|15614.2|15613.2|15615.5|15614.5|15622.1|15621.1|15603.2|15602.2|6029
1631283900000|2021-09-10 14:25:00|15615.6|15614.6|15612.2|15611.2|15623.5|15622.5|15611.9|15610.9|3542
1631284200000|2021-09-10 14:30:00|15612|15611|15587.6|15586.6|15612.2|15611.2|15572.7|15571.7|12161
1631284500000|2021-09-10 14:35:00|15587.9|15586.9|15588.6|15587.6|15589.1|15588.1|15573.1|15572.1|6547
1631284800000|2021-09-10 14:40:00|15588.5|15587.5|15579.1|15578.1|15589.4|15588.4|15576|15575|4917
1631285100000|2021-09-10 14:45:00|15579|15578|15583.5|15582.5|15592.2|15591.2|15573.7|15572.7|6155
1631285400000|2021-09-10 14:50:00|15583.7|15582.7|15582|15581|15604.1|15603.1|15581.1|15580.1|7534
1631285700000|2021-09-10 14:55:00|15582.1|15581.1|15597|15596|15605.2|15604.2|15562.1|15561.1|10633
1631286000000|2021-09-10 15:00:00|15597.2|15596.2|15585.9|15584.9|15601.5|15600.5|15581.5|15580.5|4549
1631286300000|2021-09-10 15:05:00|15585.7|15584.7|15584.2|15583.2|15589.6|15588.6|15568.2|15567.2|5408
1631286600000|2021-09-10 15:10:00|15584.5|15583.5|15587.4|15586.4|15593.2|15592.2|15581.4|15580.4|2451
1631286900000|2021-09-10 15:15:00|15587.5|15586.5|15570.5|15569.5|15594|15593|15567.9|15566.9|4743
1631287200000|2021-09-10 15:20:00|15570.6|15569.6|15575.7|15574.7|15583.4|15582.4|15564.1|15563.1|6919
1631287500000|2021-09-10 15:25:00|15576.2|15575.2|15545.6|15544.6|15582.2|15581.2|15545.5|15544.5|6109
1631287800000|2021-09-10 15:30:00|15545.9|15544.9|15558.5|15557.5|15564|15563|15539|15538|6848
1631288100000|2021-09-10 15:35:00|15558.4|15557.4|15556|15555|15567.2|15566.2|15555.1|15554.1|3607
1631288400000|2021-09-10 15:40:00|15555.9|15554.9|15563.5|15562.5|15565.7|15564.7|15549.9|15548.9|3563
1631288700000|2021-09-10 15:45:00|15563.6|15562.6|15545.5|15544.5|15564.9|15563.9|15543.5|15542.5|3722
1631289000000|2021-09-10 15:50:00|15545.2|15544.2|15534.4|15533.4|15556.2|15555.2|15533.2|15532.2|6571
1631289300000|2021-09-10 15:55:00|15534.1|15533.1|15546.2|15545.2|15551.6|15550.6|15531.1|15530.1|3978
1631289600000|2021-09-10 16:00:00|15546.5|15545.5|15559.5|15558.5|15562|15561|15541.1|15540.1|4475
1631289900000|2021-09-10 16:05:00|15559.4|15558.4|15586.1|15585.1|15587.2|15586.2|15558.1|15557.1|4324
1631290200000|2021-09-10 16:10:00|15586|15585|15581|15580|15587.6|15586.6|15577|15576|3456
1631290500000|2021-09-10 16:15:00|15581.1|15580.1|15579.9|15578.9|15589|15588|15579.5|15578.5|3244
1631290800000|2021-09-10 16:20:00|15579.7|15578.7|15581|15580|15583.4|15582.4|15577.9|15576.9|1447
1631291100000|2021-09-10 16:25:00|15581.1|15580.1|15583.5|15582.5|15587|15586|15579.5|15578.5|1169
1631291400000|2021-09-10 16:30:00|15583.4|15582.4|15588.1|15587.1|15589.5|15588.5|15583.4|15582.4|1808
1631291700000|2021-09-10 16:35:00|15588.4|15587.4|15596.2|15595.2|15598.9|15597.9|15588|15587|2518
1631292000000|2021-09-10 16:40:00|15596.1|15595.1|15598.7|15597.7|15598.9|15597.9|15592.1|15591.1|2176
1631292300000|2021-09-10 16:45:00|15598.6|15597.6|15601.6|15600.6|15602.4|15601.4|15596.6|15595.6|2055
1631292600000|2021-09-10 16:50:00|15601.5|15600.5|15590.5|15589.5|15602.4|15601.4|15590.3|15589.3|2347
1631292900000|2021-09-10 16:55:00|15590.3|15589.3|15591.6|15590.6|15592.8|15591.8|15589.6|15588.6|1327
1631293200000|2021-09-10 17:00:00|15591.8|15590.8|15596.8|15595.8|15596.8|15595.8|15590.6|15589.6|2021
1631293500000|2021-09-10 17:05:00|15596.6|15595.6|15588|15587|15596.8|15595.8|15584.1|15583.1|2084
1631293800000|2021-09-10 17:10:00|15588.3|15587.3|15606.1|15605.1|15608.5|15607.5|15587.1|15586.1|3110
1631294100000|2021-09-10 17:15:00|15606.4|15605.4|15601.8|15600.8|15607.4|15606.4|15598.9|15597.9|2466
1631294400000|2021-09-10 17:20:00|15601.9|15600.9|15590.4|15589.4|15602.1|15601.1|15585.3|15584.3|2993
1631294700000|2021-09-10 17:25:00|15590.5|15589.5|15585.3|15584.3|15591.9|15590.9|15584.5|15583.5|2456
1631295000000|2021-09-10 17:30:00|15585.1|15584.1|15591.6|15590.6|15593.6|15592.6|15583.4|15582.4|2110
1631295300000|2021-09-10 17:35:00|15591.5|15590.5|15599.8|15598.8|15599.8|15598.8|15591.1|15590.1|1561
1631295600000|2021-09-10 17:40:00|15599.6|15598.6|15589.8|15588.8|15600|15599|15586.4|15585.4|1552
1631295900000|2021-09-10 17:45:00|15590|15589|15579.9|15578.9|15590|15589|15579.4|15578.4|1871
1631296200000|2021-09-10 17:50:00|15580.3|15579.3|15576.5|15575.5|15581.5|15580.5|15576.1|15575.1|1847
1631296500000|2021-09-10 17:55:00|15576.9|15575.9|15578|15577|15578|15577|15572.6|15571.6|1665
1631296800000|2021-09-10 18:00:00|15577.5|15576.5|15577|15576|15582.1|15581.1|15575.5|15574.5|1876
1631297100000|2021-09-10 18:05:00|15576.9|15575.9|15577.3|15576.3|15580.9|15579.9|15572.9|15571.9|2675
1631297400000|2021-09-10 18:10:00|15577.1|15576.1|15567.8|15566.8|15580|15579|15566.1|15565.1|2727
1631297700000|2021-09-10 18:15:00|15567.6|15566.6|15562.5|15561.5|15571.8|15570.8|15562.4|15561.4|2433
1631298000000|2021-09-10 18:20:00|15562.6|15561.6|15567.4|15566.4|15568.1|15567.1|15560.5|15559.5|1420
1631298300000|2021-09-10 18:25:00|15567.5|15566.5|15553|15552|15568.9|15567.9|15551|15550|2439
1631298600000|2021-09-10 18:30:00|15553.1|15552.1|15537.8|15536.8|15553.1|15552.1|15537.3|15536.3|2337
1631298900000|2021-09-10 18:35:00|15537.6|15536.6|15542.1|15541.1|15543.3|15542.3|15536.8|15535.8|1665
1631299200000|2021-09-10 18:40:00|15542|15541|15553|15552|15553.3|15552.3|15538.8|15537.8|1894
1631299500000|2021-09-10 18:45:00|15552.5|15551.5|15544.1|15543.1|15553.5|15552.5|15544|15543|1377
1631299800000|2021-09-10 18:50:00|15544|15543|15550.3|15549.3|15550.8|15549.8|15542.1|15541.1|1538
1631300100000|2021-09-10 18:55:00|15550.4|15549.4|15543.5|15542.5|15552.6|15551.6|15543.4|15542.4|1672
1631300400000|2021-09-10 19:00:00|15544.1|15543.1|15531.5|15530.5|15545.1|15544.1|15526.5|15525.5|4196
1631300700000|2021-09-10 19:05:00|15531.4|15530.4|15519.4|15518.4|15541.1|15540.1|15517.8|15516.8|3926
1631301000000|2021-09-10 19:10:00|15519|15518|15509.8|15508.8|15524.1|15523.1|15497.5|15496.5|6168
1631301300000|2021-09-10 19:15:00|15509.5|15508.5|15503.8|15502.8|15514.4|15513.4|15495.8|15494.8|4149
1631301600000|2021-09-10 19:20:00|15503.2|15502.2|15485.8|15484.8|15504.5|15503.5|15484.7|15483.7|4511
1631301900000|2021-09-10 19:25:00|15485.7|15484.7|15483.5|15482.5|15493.3|15492.3|15482.3|15481.3|3181
1631302200000|2021-09-10 19:30:00|15483.3|15482.3|15483.7|15482.7|15493.8|15492.8|15480|15479|3778
1631302500000|2021-09-10 19:35:00|15483.2|15482.2|15469.3|15468.3|15488.2|15487.2|15469.2|15468.2|5237
1631302800000|2021-09-10 19:40:00|15469.6|15468.6|15470.8|15469.8|15473.6|15472.6|15461.1|15460.1|4616
1631303100000|2021-09-10 19:45:00|15470.5|15469.5|15453.3|15452.3|15470.8|15469.8|15453|15452|4477
1631303400000|2021-09-10 19:50:00|15455.1|15454.1|15441.2|15440.2|15459.3|15458.3|15440.3|15439.3|7700
1631303700000|2021-09-10 19:55:00|15440.7|15439.7|15445.5|15444.5|15447.6|15446.6|15434.5|15433.5|10997
1631304000000|2021-09-10 20:00:00|15445.4|15444.4|15455.4|15453.4|15459.1|15457.1|15445.4|15443.8|4729
1631304300000|2021-09-10 20:05:00|15455.5|15453.5|15452.6|15450.6|15456.9|15454.9|15450.1|15448.1|2043
1631304600000|2021-09-10 20:10:00|15452.8|15450.8|15455.4|15453.4|15456.5|15454.5|15452|15450|1428
1631304900000|2021-09-10 20:15:00|15455.1|15453.1|15456|15454|15456.3|15454.3|15451.5|15449.5|656
1631305200000|2021-09-10 20:20:00|15456.1|15454.1|15456.4|15454.4|15458|15456|15455.4|15453.4|300
1631305500000|2021-09-10 20:25:00|15456.5|15454.5|15454.1|15452.1|15456.9|15454.9|15453|15451|466
1631305800000|2021-09-10 20:30:00|15454.3|15452.3|15454.8|15452.8|15456.3|15454.3|15453.5|15451.5|382
1631306100000|2021-09-10 20:35:00|15454.5|15452.5|15454.6|15452.6|15455.9|15453.9|15453.6|15451.6|298
1631306400000|2021-09-10 20:40:00|15454.8|15452.8|15454.8|15452.8|15455.3|15453.3|15453.9|15451.9|169
1631306700000|2021-09-10 20:45:00|15454.5|15452.5|15452.4|15450.4|15454.8|15452.8|15451.8|15449.8|243
1631307000000|2021-09-10 20:50:00|15452.1|15450.1|15449.8|15447.8|15453|15451|15445.3|15443.3|369
1631307300000|2021-09-10 20:55:00|15449.6|15447.6|15449|15447|15450.9|15448.9|15447.5|15445.5|246
1631484000000|2021-09-12 22:00:00|15451.4|15449.4|15459.8|15457.8|15466.3|15464.3|15451.4|15449.4|1211
1631484300000|2021-09-12 22:05:00|15460|15458|15458|15456|15462|15460|15454.8|15452.8|292
1631484600000|2021-09-12 22:10:00|15457.9|15455.9|15466.6|15464.6|15469.3|15467.3|15457.4|15455.4|508
1631484900000|2021-09-12 22:15:00|15466.8|15464.8|15467.5|15465.5|15471.1|15469.1|15463.6|15461.6|455
1631485200000|2021-09-12 22:20:00|15467.9|15465.9|15467.9|15465.9|15471.1|15469.1|15467.8|15465.8|293
1631485500000|2021-09-12 22:25:00|15467.8|15465.8|15469|15467|15469.6|15467.6|15464.9|15462.9|122
1631485800000|2021-09-12 22:30:00|15469.1|15467.1|15467.6|15465.6|15471.6|15469.6|15465.6|15463.6|215
1631486100000|2021-09-12 22:35:00|15467.5|15465.5|15470.1|15468.1|15470.8|15468.8|15466|15464|149
1631486400000|2021-09-12 22:40:00|15470|15468|15474.3|15472.3|15475.3|15473.3|15469.5|15467.5|393
1631486700000|2021-09-12 22:45:00|15474.1|15472.1|15479.1|15477.1|15480.1|15478.1|15474.1|15472.1|359
1631487000000|2021-09-12 22:50:00|15479.3|15477.3|15483.6|15481.6|15484.8|15482.8|15476.8|15474.8|288
1631487300000|2021-09-12 22:55:00|15483.8|15481.8|15481.9|15479.9|15484.6|15482.6|15481.3|15479.3|98
1631487600000|2021-09-12 23:00:00|15481.8|15479.8|15479.6|15477.6|15483.3|15481.3|15477.5|15475.5|154
1631487900000|2021-09-12 23:05:00|15479.5|15477.5|15482.5|15480.5|15483.5|15481.5|15479.1|15477.1|104
1631488200000|2021-09-12 23:10:00|15482.8|15480.8|15481.9|15479.9|15484.1|15482.1|15481.6|15479.6|103
1631488500000|2021-09-12 23:15:00|15481.8|15479.8|15477.5|15475.5|15483.3|15481.3|15477.4|15475.4|263
1631488800000|2021-09-12 23:20:00|15477.6|15475.6|15480.6|15478.6|15481.9|15479.9|15475.6|15473.6|184
1631489100000|2021-09-12 23:25:00|15480.8|15478.8|15485.3|15483.3|15485.9|15483.9|15478.4|15476.4|265
1631489400000|2021-09-12 23:30:00|15485.1|15483.1|15489|15487|15492.4|15490.4|15485.1|15483.1|575
1631489700000|2021-09-12 23:35:00|15489.1|15487.1|15488.1|15486.1|15489.8|15487.8|15487|15485|118
1631490000000|2021-09-12 23:40:00|15488|15486|15487.9|15485.9|15488.1|15486.1|15485.6|15483.6|107
1631490300000|2021-09-12 23:45:00|15488|15486|15493.6|15491.6|15494.3|15492.3|15487.4|15485.4|185
1631490600000|2021-09-12 23:50:00|15493.8|15491.8|15496.1|15494.1|15496.9|15494.9|15491.8|15489.8|226
1631490900000|2021-09-12 23:55:00|15496|15494|15493.4|15491.4|15496.6|15494.6|15492.8|15490.8|152
1631491200000|2021-09-13 00:00:00|15493.5|15491.5|15496.1|15494.1|15497.5|15495.5|15487.8|15485.8|276
1631491500000|2021-09-13 00:05:00|15496|15494|15490.9|15488.9|15497|15495|15488.9|15486.9|184
1631491800000|2021-09-13 00:10:00|15491|15489|15491.1|15489.1|15492.3|15490.3|15488.3|15486.3|144
1631492100000|2021-09-13 00:15:00|15491|15489|15487.1|15485.1|15494.5|15492.5|15486.3|15484.3|312
1631492400000|2021-09-13 00:20:00|15487|15485|15484.8|15482.8|15487.4|15485.4|15479|15477|460
1631492700000|2021-09-13 00:25:00|15484.9|15482.9|15468.6|15466.6|15485.9|15483.9|15466.8|15464.8|916
1631493000000|2021-09-13 00:30:00|15468.5|15466.5|15474.4|15472.4|15477|15475|15467.4|15465.4|532
1631493300000|2021-09-13 00:35:00|15474.5|15472.5|15478.3|15476.3|15481|15479|15472.1|15470.1|350
1631493600000|2021-09-13 00:40:00|15478.4|15476.4|15480.9|15478.9|15481.9|15479.9|15478|15476|208
1631493900000|2021-09-13 00:45:00|15481|15479|15483|15481|15483.5|15481.5|15479.5|15477.5|183
1631494200000|2021-09-13 00:50:00|15482.9|15480.9|15479.1|15477.1|15483.6|15481.6|15478.8|15476.8|135
1631494500000|2021-09-13 00:55:00|15479|15477|15469.9|15467.9|15480.1|15478.1|15469.4|15467.4|480
1631494800000|2021-09-13 01:00:00|15470|15468|15472.8|15470.8|15474.6|15472.6|15466.6|15464.6|450
1631495100000|2021-09-13 01:05:00|15472.9|15470.9|15463.4|15461.4|15474.8|15472.8|15461.6|15459.6|448
1631495400000|2021-09-13 01:10:00|15463.3|15461.3|15467.9|15465.9|15469.1|15467.1|15461.6|15459.6|239
1631495700000|2021-09-13 01:15:00|15467.8|15465.8|15460.8|15458.8|15470.3|15468.3|15456.8|15454.8|484
1631496000000|2021-09-13 01:20:00|15460.6|15458.6|15451.6|15449.6|15461.9|15459.9|15450.3|15448.3|510
1631496300000|2021-09-13 01:25:00|15451.5|15449.5|15451.8|15449.8|15457.4|15455.4|15449.1|15447.1|300
1631496600000|2021-09-13 01:30:00|15451.3|15449.3|15456.3|15454.3|15458.1|15456.1|15444.1|15442.1|651
1631496900000|2021-09-13 01:35:00|15456.5|15454.5|15444.3|15442.3|15456.8|15454.8|15443|15441|417
1631497200000|2021-09-13 01:40:00|15444.4|15442.4|15450.3|15448.3|15453.5|15451.5|15441.6|15439.6|395
1631497500000|2021-09-13 01:45:00|15450.1|15448.1|15447.8|15445.8|15454.8|15452.8|15441.6|15439.6|476
1631497800000|2021-09-13 01:50:00|15447.9|15445.9|15451.5|15449.5|15451.8|15449.8|15441.9|15439.9|442
1631498100000|2021-09-13 01:55:00|15452.6|15450.6|15444|15442|15453.1|15451.1|15443.6|15441.6|430
1631498400000|2021-09-13 02:00:00|15444.1|15442.1|15450.4|15448.4|15451.8|15449.8|15441.6|15439.6|399
1631498700000|2021-09-13 02:05:00|15450.3|15448.3|15455.4|15453.4|15457.6|15455.6|15446.9|15444.9|385
1631499000000|2021-09-13 02:10:00|15455.3|15453.3|15455.9|15453.9|15460.8|15458.8|15454.1|15452.1|554
1631499300000|2021-09-13 02:15:00|15456|15454|15450.5|15448.5|15457.1|15455.1|15449.8|15447.8|326
1631499600000|2021-09-13 02:20:00|15450.3|15448.3|15452.9|15450.9|15455.5|15453.5|15449.4|15447.4|221
1631499900000|2021-09-13 02:25:00|15452.4|15450.4|15455.5|15453.5|15455.9|15453.9|15448.6|15446.6|172
1631500200000|2021-09-13 02:30:00|15455.4|15453.4|15456.6|15454.6|15458.4|15456.4|15454.4|15452.4|179
1631500500000|2021-09-13 02:35:00|15456.8|15454.8|15456.4|15454.4|15458.4|15456.4|15455.5|15453.5|111
1631500800000|2021-09-13 02:40:00|15456.5|15454.5|15455.1|15453.1|15457.8|15455.8|15454.3|15452.3|143
1631501100000|2021-09-13 02:45:00|15455.3|15453.3|15452.3|15450.3|15455.4|15453.4|15451.8|15449.8|117
1631501400000|2021-09-13 02:50:00|15452.1|15450.1|15451.9|15449.9|15455.4|15453.4|15451.6|15449.6|104
1631501700000|2021-09-13 02:55:00|15451.8|15449.8|15451.4|15449.4|15453|15451|15448.3|15446.3|237
1631502000000|2021-09-13 03:00:00|15451.6|15449.6|15451|15449|15452.6|15450.6|15447|15445|194
1631502300000|2021-09-13 03:05:00|15450.9|15448.9|15452.9|15450.9|15454.6|15452.6|15449.8|15447.8|131
1631502600000|2021-09-13 03:10:00|15452.5|15450.5|15453.1|15451.1|15455.8|15453.8|15451.5|15449.5|193
1631502900000|2021-09-13 03:15:00|15453.4|15451.4|15461.5|15459.5|15464|15462|15453.1|15451.1|564
1631503200000|2021-09-13 03:20:00|15461.4|15459.4|15461.1|15459.1|15462.4|15460.4|15460.1|15458.1|104
1631503500000|2021-09-13 03:25:00|15461|15459|15460.9|15458.9|15461.3|15459.3|15458.1|15456.1|185
1631503800000|2021-09-13 03:30:00|15460.8|15458.8|15456.4|15454.4|15462|15460|15455.5|15453.5|223
1631504100000|2021-09-13 03:35:00|15456.3|15454.3|15458.3|15456.3|15460.4|15458.4|15455.9|15453.9|121
1631504400000|2021-09-13 03:40:00|15458.1|15456.1|15457.4|15455.4|15459.4|15457.4|15457.1|15455.1|63
1631504700000|2021-09-13 03:45:00|15457.5|15455.5|15454.5|15452.5|15458.1|15456.1|15453.8|15451.8|265
1631505000000|2021-09-13 03:50:00|15454.3|15452.3|15454.4|15452.4|15456.1|15454.1|15451.5|15449.5|224
1631505300000|2021-09-13 03:55:00|15454.5|15452.5|15451.4|15449.4|15455.3|15453.3|15451.1|15449.1|126
1631505600000|2021-09-13 04:00:00|15451.3|15449.3|15451.1|15449.1|15451.5|15449.5|15449.3|15447.3|111
1631505900000|2021-09-13 04:05:00|15451.4|15449.4|15451.4|15449.4|15453.6|15451.6|15449.6|15447.6|141
1631506200000|2021-09-13 04:10:00|15451.3|15449.3|15452.3|15450.3|15452.5|15450.5|15451|15449|29
1631506500000|2021-09-13 04:15:00|15452.4|15450.4|15452.9|15450.9|15453.1|15451.1|15448.8|15446.8|91
1631506800000|2021-09-13 04:20:00|15452.8|15450.8|15451.6|15449.6|15455.5|15453.5|15451.1|15449.1|91
1631507100000|2021-09-13 04:25:00|15451.8|15449.8|15453.4|15451.4|15454.9|15452.9|15451.8|15449.8|60
1631507400000|2021-09-13 04:30:00|15453.1|15451.1|15451.6|15449.6|15453.9|15451.9|15449.9|15447.9|129
1631507700000|2021-09-13 04:35:00|15451.8|15449.8|15454.6|15452.6|15456|15454|15451.4|15449.4|105
1631508000000|2021-09-13 04:40:00|15454.8|15452.8|15451.5|15449.5|15454.8|15452.8|15450.5|15448.5|165
1631508300000|2021-09-13 04:45:00|15451.4|15449.4|15452.3|15450.3|15452.5|15450.5|15447.1|15445.1|177
1631508600000|2021-09-13 04:50:00|15452.4|15450.4|15450.9|15448.9|15453|15451|15450.5|15448.5|70
1631508900000|2021-09-13 04:55:00|15450.6|15448.6|15453.1|15451.1|15453.9|15451.9|15450.1|15448.1|53
1631509200000|2021-09-13 05:00:00|15453.3|15451.3|15443.4|15441.4|15455.3|15453.3|15441.4|15439.4|431
1631509500000|2021-09-13 05:05:00|15443.3|15441.3|15428.3|15426.3|15443.8|15441.8|15422.4|15420.4|1360
1631509800000|2021-09-13 05:10:00|15428.1|15426.1|15427.9|15425.9|15430.8|15428.8|15414.5|15412.5|1039
1631510100000|2021-09-13 05:15:00|15427.8|15425.8|15424.3|15422.3|15428.9|15426.9|15423.6|15421.6|240
1631510400000|2021-09-13 05:20:00|15424.1|15422.1|15429.1|15427.1|15430.9|15428.9|15423.4|15421.4|278
1631510700000|2021-09-13 05:25:00|15429.3|15427.3|15432.9|15430.9|15433|15431|15423|15421|328
1631511000000|2021-09-13 05:30:00|15432.8|15430.8|15427.3|15425.3|15433.8|15431.8|15426.1|15424.1|266
1631511300000|2021-09-13 05:35:00|15427.4|15425.4|15431.1|15429.1|15431.6|15429.6|15423.9|15421.9|208
1631511600000|2021-09-13 05:40:00|15431.3|15429.3|15435|15433|15436.9|15434.9|15431|15429|325
1631511900000|2021-09-13 05:45:00|15435.3|15433.3|15442.5|15440.5|15445.6|15443.6|15433.5|15431.5|402
1631512200000|2021-09-13 05:50:00|15442.6|15440.6|15447.4|15445.4|15448.4|15446.4|15441.3|15439.3|442
1631512500000|2021-09-13 05:55:00|15447.3|15445.3|15454.3|15452.3|15454.8|15452.8|15447.3|15445.3|534
1631512800000|2021-09-13 06:00:00|15454|15452|15466.3|15464.3|15466.8|15464.8|15452.8|15450.8|699
1631513100000|2021-09-13 06:05:00|15466|15464|15472.3|15470.3|15473.3|15471.3|15463.3|15461.3|401
1631513400000|2021-09-13 06:10:00|15472.1|15470.1|15471.6|15469.6|15475.6|15473.6|15470.1|15468.1|367
1631513700000|2021-09-13 06:15:00|15471.8|15469.8|15469.6|15467.6|15474.1|15472.1|15468.1|15466.1|268
1631514000000|2021-09-13 06:20:00|15469.3|15467.3|15471.6|15469.6|15474.1|15472.1|15468.9|15466.9|185
1631514300000|2021-09-13 06:25:00|15471.8|15469.8|15475.6|15473.6|15477.5|15475.5|15471.6|15469.6|337
1631514600000|2021-09-13 06:30:00|15475.8|15473.8|15477.4|15475.4|15482.3|15480.3|15475.3|15473.3|280
1631514900000|2021-09-13 06:35:00|15477.1|15475.1|15481.1|15479.1|15481.9|15479.9|15477|15475|206
1631515200000|2021-09-13 06:40:00|15480.9|15478.9|15488|15486|15489.4|15487.4|15480.3|15478.3|678
1631515500000|2021-09-13 06:45:00|15487.1|15485.1|15486.8|15484.8|15491.3|15489.3|15486|15484|431
1631515800000|2021-09-13 06:50:00|15486.9|15484.9|15483.8|15481.8|15487.1|15485.1|15483|15481|244
1631516100000|2021-09-13 06:55:00|15484.3|15482.3|15483.5|15481.5|15486.9|15484.9|15483.1|15481.1|180
1631516400000|2021-09-13 07:00:00|15483.6|15481.6|15493.4|15491.4|15495|15493|15482.5|15480.5|716
1631516700000|2021-09-13 07:05:00|15493.3|15491.3|15485.9|15483.9|15494.4|15492.4|15484.8|15482.8|488
1631517000000|2021-09-13 07:10:00|15486|15484|15489.4|15487.4|15491.4|15489.4|15485.1|15483.1|244
1631517300000|2021-09-13 07:15:00|15489.6|15487.6|15482.9|15480.9|15494.1|15492.1|15481.6|15479.6|428
1631517600000|2021-09-13 07:20:00|15482.5|15480.5|15488.3|15486.3|15489.9|15487.9|15482.4|15480.4|271
1631517900000|2021-09-13 07:25:00|15488.6|15486.6|15487.1|15485.1|15492.3|15490.3|15485.4|15483.4|194
1631518200000|2021-09-13 07:30:00|15487.4|15485.4|15493.1|15491.1|15493.6|15491.6|15487|15485|274
1631518500000|2021-09-13 07:35:00|15493.3|15491.3|15494.1|15492.1|15495.9|15493.9|15491.6|15489.6|217
1631518800000|2021-09-13 07:40:00|15494.3|15492.3|15491.1|15489.1|15497.1|15495.1|15490.8|15488.8|361
1631519100000|2021-09-13 07:45:00|15491.3|15489.3|15488.5|15486.5|15494.4|15492.4|15486.8|15484.8|450
1631519400000|2021-09-13 07:50:00|15488.6|15486.6|15486.5|15484.5|15490.8|15488.8|15485.3|15483.3|524
1631519700000|2021-09-13 07:55:00|15486.6|15484.6|15485|15483|15487.9|15485.9|15483.8|15481.8|347
1631520000000|2021-09-13 08:00:00|15484.9|15482.9|15495.1|15493.1|15495.3|15493.3|15484.1|15482.1|517
1631520300000|2021-09-13 08:05:00|15495|15493|15499.6|15497.6|15508.1|15506.1|15494.9|15492.9|1065
1631520600000|2021-09-13 08:10:00|15499.8|15497.8|15506.3|15504.3|15506.6|15504.6|15498.8|15496.8|569
1631520900000|2021-09-13 08:15:00|15506.4|15504.4|15508.6|15506.6|15511.3|15509.3|15504.8|15502.8|533
1631521200000|2021-09-13 08:20:00|15508.8|15506.8|15506.4|15504.4|15508.8|15506.8|15505.6|15503.6|221
1631521500000|2021-09-13 08:25:00|15506.3|15504.3|15508|15506|15508.6|15506.6|15505.5|15503.5|194
1631521800000|2021-09-13 08:30:00|15508.1|15506.1|15503|15501|15509.5|15507.5|15502.3|15500.3|341
1631522100000|2021-09-13 08:35:00|15503.1|15501.1|15500.6|15498.6|15503.8|15501.8|15499.6|15497.6|340
1631522400000|2021-09-13 08:40:00|15500.5|15498.5|15500.6|15498.6|15503.6|15501.6|15499.9|15497.9|200
1631522700000|2021-09-13 08:45:00|15500.5|15498.5|15501.3|15499.3|15501.9|15499.9|15497|15495|410
1631523000000|2021-09-13 08:50:00|15501.1|15499.1|15500.1|15498.1|15501.8|15499.8|15499.6|15497.6|138
1631523300000|2021-09-13 08:55:00|15500.3|15498.3|15503|15501|15503.9|15501.9|15498.6|15496.6|355
1631523600000|2021-09-13 09:00:00|15503.1|15501.1|15503|15501|15505.5|15503.5|15502.5|15500.5|213
1631523900000|2021-09-13 09:05:00|15503.4|15501.4|15503.6|15501.6|15505.8|15503.8|15503|15501|150
1631524200000|2021-09-13 09:10:00|15503.5|15501.5|15502.4|15500.4|15504.3|15502.3|15501|15499|104
1631524500000|2021-09-13 09:15:00|15502.5|15500.5|15500.4|15498.4|15505.6|15503.6|15499.6|15497.6|334
1631524800000|2021-09-13 09:20:00|15500.5|15498.5|15504.3|15502.3|15508.3|15506.3|15500.4|15498.4|455
1631525100000|2021-09-13 09:25:00|15504.4|15502.4|15508.1|15506.1|15508.1|15506.1|15502.1|15500.1|211
1631525400000|2021-09-13 09:30:00|15508.3|15506.3|15502.3|15500.3|15509.3|15507.3|15501.3|15499.3|169
1631525700000|2021-09-13 09:35:00|15502.5|15500.5|15503.1|15501.1|15505.9|15503.9|15499.9|15497.9|348
1631526000000|2021-09-13 09:40:00|15503|15501|15503.6|15501.6|15506.9|15504.9|15502.8|15500.8|97
1631526300000|2021-09-13 09:45:00|15503.8|15501.8|15502.9|15500.9|15505.5|15503.5|15501.9|15499.9|58
1631526600000|2021-09-13 09:50:00|15503|15501|15504.6|15502.6|15505.3|15503.3|15502.6|15500.6|51
1631526900000|2021-09-13 09:55:00|15504.8|15502.8|15504.9|15502.9|15506.6|15504.6|15504|15502|109
1631527200000|2021-09-13 10:00:00|15505|15503|15508.8|15506.8|15509|15507|15504.9|15502.9|222
1631527500000|2021-09-13 10:05:00|15509|15507|15512.5|15510.5|15516|15514|15507.6|15505.6|431
1631527800000|2021-09-13 10:10:00|15512.6|15510.6|15512.4|15510.4|15514.6|15512.6|15510.5|15508.5|151
1631528100000|2021-09-13 10:15:00|15512.3|15510.3|15513.3|15511.3|15514.5|15512.5|15511|15509|523
1631528400000|2021-09-13 10:20:00|15513.5|15511.5|15513|15511|15514.9|15512.9|15511.9|15509.9|85
1631528700000|2021-09-13 10:25:00|15513.1|15511.1|15518.6|15516.6|15519|15517|15511.6|15509.6|353
1631529000000|2021-09-13 10:30:00|15518.8|15516.8|15522.4|15520.4|15524|15522|15516.1|15514.1|393
1631529300000|2021-09-13 10:35:00|15522.6|15520.6|15521.8|15519.8|15525.1|15523.1|15519.6|15517.6|376
1631529600000|2021-09-13 10:40:00|15521.6|15519.6|15524.6|15522.6|15526.1|15524.1|15521.1|15519.1|241
1631529900000|2021-09-13 10:45:00|15524.8|15522.8|15525.2|15523.2|15526.7|15524.7|15523.2|15521.2|221
1631530200000|2021-09-13 10:50:00|15525.4|15523.4|15525.6|15523.6|15526.2|15524.2|15523.2|15521.2|266
1631530500000|2021-09-13 10:55:00|15525.5|15523.5|15525.7|15523.7|15527.4|15525.4|15524.5|15522.5|288
1631530800000|2021-09-13 11:00:00|15525.9|15523.9|15524.7|15522.7|15527.4|15525.4|15522|15520|326
1631531100000|2021-09-13 11:05:00|15524.9|15522.9|15524.9|15522.9|15526.4|15524.4|15523|15521|211
1631531400000|2021-09-13 11:10:00|15525|15523|15520.5|15518.5|15525.4|15523.4|15519.7|15517.7|450
1631531700000|2021-09-13 11:15:00|15520.7|15518.7|15521.2|15519.2|15528|15526|15520.1|15518.1|309
1631532000000|2021-09-13 11:20:00|15521.5|15519.5|15522.4|15520.4|15525.9|15523.9|15519.5|15517.5|566
1631532300000|2021-09-13 11:25:00|15522.5|15520.5|15518.5|15516.5|15522.9|15520.9|15517.5|15515.5|452
1631532600000|2021-09-13 11:30:00|15518.4|15516.4|15513.4|15511.4|15519|15517|15512.4|15510.4|624
1631532900000|2021-09-13 11:35:00|15513.2|15511.2|15517|15515|15517.5|15515.5|15512.2|15510.2|273
1631533200000|2021-09-13 11:40:00|15517.2|15515.2|15517.2|15515.2|15518.6|15516.6|15515.7|15513.7|410
1631533500000|2021-09-13 11:45:00|15516.9|15514.9|15519.7|15517.7|15520|15518|15516.5|15514.5|578
1631533800000|2021-09-13 11:50:00|15519.9|15517.9|15520|15518|15522.6|15520.6|15519.7|15517.7|547
1631534100000|2021-09-13 11:55:00|15520.1|15518.1|15520.6|15518.6|15520.9|15518.9|15517.9|15515.9|556
1631534400000|2021-09-13 12:00:00|15520.5|15518.5|15523.2|15521.2|15523.6|15521.6|15516.2|15514.2|809
1631534700000|2021-09-13 12:05:00|15523.4|15521.4|15530.1|15528.1|15531.6|15529.6|15523|15521|1176
1631535000000|2021-09-13 12:10:00|15530.5|15528.5|15534.1|15532.1|15534.1|15532.1|15529.7|15527.7|1137
1631535300000|2021-09-13 12:15:00|15534.6|15532.6|15526.4|15524.4|15536|15534|15524.9|15522.9|939
1631535600000|2021-09-13 12:20:00|15526|15524|15527|15525|15527.9|15525.9|15524.9|15522.9|712
1631535900000|2021-09-13 12:25:00|15526.9|15524.9|15532.5|15530.5|15533.6|15531.6|15526.2|15524.2|754
1631536200000|2021-09-13 12:30:00|15532.6|15530.6|15529|15527|15536.1|15534.1|15528.7|15526.7|969
1631536500000|2021-09-13 12:35:00|15528.9|15526.9|15527|15525|15530.7|15528.7|15526.2|15524.2|1031
1631536800000|2021-09-13 12:40:00|15527.1|15525.1|15535.6|15533.6|15537.5|15535.5|15526|15524|827
1631537100000|2021-09-13 12:45:00|15535.7|15533.7|15536|15534|15538.2|15536.2|15532.4|15530.4|848
1631537400000|2021-09-13 12:50:00|15535.9|15533.9|15535.5|15533.5|15538|15536|15534.1|15532.1|967
1631537700000|2021-09-13 12:55:00|15535.4|15533.4|15537.9|15535.9|15539.5|15537.5|15535.2|15533.2|1149
1631538000000|2021-09-13 13:00:00|15538|15536|15541.7|15539.7|15543.1|15541.1|15538|15536|1487
1631538300000|2021-09-13 13:05:00|15541.9|15539.9|15542.2|15540.2|15544.4|15542.4|15541.1|15539.1|1556
1631538600000|2021-09-13 13:10:00|15542.1|15540.1|15538|15536|15543.7|15541.7|15537.5|15535.5|815
1631538900000|2021-09-13 13:15:00|15538.1|15536.1|15537.2|15535.2|15541|15539|15533.5|15531.5|1947
1631539200000|2021-09-13 13:20:00|15537.1|15535.1|15551.7|15549.7|15551.7|15549.7|15536.6|15534.6|2454
1631539500000|2021-09-13 13:25:00|15551.6|15549.6|15547.9|15545.9|15552.5|15550.5|15542.9|15540.9|3362
1631539800000|2021-09-13 13:30:00|15547.4|15546.4|15538.1|15537.1|15565.9|15564.9|15529.2|15528.2|18774
1631540100000|2021-09-13 13:35:00|15538.2|15537.2|15486.5|15485.5|15545.9|15544.9|15486|15485|15536
1631540400000|2021-09-13 13:40:00|15486.6|15485.6|15458.2|15457.2|15498.4|15497.4|15452.6|15451.6|14384
1631540700000|2021-09-13 13:45:00|15458.7|15457.7|15458.5|15457.5|15460.1|15459.1|15442|15441|11704
1631541000000|2021-09-13 13:50:00|15458.1|15457.1|15464|15463|15479|15478|15457.5|15456.5|9693
1631541300000|2021-09-13 13:55:00|15464.7|15463.7|15447.2|15446.2|15464.7|15463.7|15437|15436|11917
1631541600000|2021-09-13 14:00:00|15447.4|15446.4|15416.5|15415.5|15457.2|15456.2|15396.1|15395.1|17427
1631541900000|2021-09-13 14:05:00|15416.2|15415.2|15407.6|15406.6|15419.4|15418.4|15399.5|15398.5|8089
1631542200000|2021-09-13 14:10:00|15407.9|15406.9|15385.5|15384.5|15408.6|15407.6|15378.1|15377.1|12654
1631542500000|2021-09-13 14:15:00|15385.6|15384.6|15383.7|15382.7|15393.6|15392.6|15367|15366|9386
1631542800000|2021-09-13 14:20:00|15384|15383|15381.6|15380.6|15398.5|15397.5|15375.5|15374.5|8805
1631543100000|2021-09-13 14:25:00|15381.1|15380.1|15391.1|15390.1|15393.6|15392.6|15373.4|15372.4|7362
1631543400000|2021-09-13 14:30:00|15391.6|15390.6|15390.3|15389.3|15407.7|15406.7|15370.8|15369.8|8654
1631543700000|2021-09-13 14:35:00|15390.2|15389.2|15402.7|15401.7|15409.6|15408.6|15374.7|15373.7|7469
1631544000000|2021-09-13 14:40:00|15402.4|15401.4|15401.9|15400.9|15411.1|15410.1|15397.6|15396.6|4902
1631544300000|2021-09-13 14:45:00|15402.1|15401.1|15432.1|15431.1|15446.1|15445.1|15399.4|15398.4|9673
1631544600000|2021-09-13 14:50:00|15432.2|15431.2|15420.3|15419.3|15438.7|15437.7|15418.8|15417.8|5754
1631544900000|2021-09-13 14:55:00|15420.6|15419.6|15424.9|15423.9|15436.7|15435.7|15419.6|15418.6|4999
1631545200000|2021-09-13 15:00:00|15425.1|15424.1|15422.3|15421.3|15440.4|15439.4|15419.7|15418.7|6610
1631545500000|2021-09-13 15:05:00|15422.1|15421.1|15419.9|15418.9|15437.3|15436.3|15414.1|15413.1|5401
1631545800000|2021-09-13 15:10:00|15419.7|15418.7|15373.6|15372.6|15421.3|15420.3|15372.2|15371.2|10630
1631546100000|2021-09-13 15:15:00|15373.3|15372.3|15365.8|15364.8|15374.9|15373.9|15351.4|15350.4|10764
1631546400000|2021-09-13 15:20:00|15365.6|15364.6|15378.6|15377.6|15380.1|15379.1|15358.4|15357.4|5674
1631546700000|2021-09-13 15:25:00|15378.3|15377.3|15383.4|15382.4|15392.3|15391.3|15369.6|15368.6|5274
1631547000000|2021-09-13 15:30:00|15383.1|15382.1|15395.9|15394.9|15399.2|15398.2|15382.6|15381.6|5084
1631547300000|2021-09-13 15:35:00|15395.8|15394.8|15391.9|15390.9|15401.1|15400.1|15381.3|15380.3|4801
1631547600000|2021-09-13 15:40:00|15391.6|15390.6|15378.9|15377.9|15395.2|15394.2|15374.6|15373.6|4612
1631547900000|2021-09-13 15:45:00|15378.8|15377.8|15379.6|15378.6|15413.7|15412.7|15376.4|15375.4|6613
1631548200000|2021-09-13 15:50:00|15379.3|15378.3|15378.1|15377.1|15385.3|15384.3|15369.4|15368.4|3905
1631548500000|2021-09-13 15:55:00|15378.2|15377.2|15372.8|15371.8|15389.6|15388.6|15368.7|15367.7|4214
1631548800000|2021-09-13 16:00:00|15372.6|15371.6|15370.8|15369.8|15377.1|15376.1|15362.1|15361.1|4741
1631549100000|2021-09-13 16:05:00|15370.6|15369.6|15377.6|15376.6|15382.7|15381.7|15370.6|15369.6|3278
1631549400000|2021-09-13 16:10:00|15377.3|15376.3|15406.1|15405.1|15414.8|15413.8|15376.6|15375.6|7837
1631549700000|2021-09-13 16:15:00|15405.9|15404.9|15403.5|15402.5|15412.8|15411.8|15394.3|15393.3|4460
1631550000000|2021-09-13 16:20:00|15403.6|15402.6|15424.8|15423.8|15432.1|15431.1|15401.6|15400.6|5740
1631550300000|2021-09-13 16:25:00|15425|15424|15420.3|15419.3|15428.3|15427.3|15418.8|15417.8|2876
1631550600000|2021-09-13 16:30:00|15420|15419|15420.8|15419.8|15430.3|15429.3|15417.4|15416.4|6343
1631550900000|2021-09-13 16:35:00|15420.9|15419.9|15422|15421|15431.5|15430.5|15418.8|15417.8|2834
1631551200000|2021-09-13 16:40:00|15422.3|15421.3|15413.3|15412.3|15422.9|15421.9|15403.5|15402.5|3407
1631551500000|2021-09-13 16:45:00|15413.5|15412.5|15417.5|15416.5|15421.9|15420.9|15406.8|15405.8|2630
1631551800000|2021-09-13 16:50:00|15416.8|15415.8|15428.3|15427.3|15431.6|15430.6|15416.5|15415.5|3452
1631552100000|2021-09-13 16:55:00|15428|15427|15441|15440|15445.8|15444.8|15426.6|15425.6|4195
1631552400000|2021-09-13 17:00:00|15440.9|15439.9|15430|15429|15447.5|15446.5|15429.3|15428.3|3840
1631552700000|2021-09-13 17:05:00|15430.1|15429.1|15439|15438|15449.9|15448.9|15429.4|15428.4|3262
1631553000000|2021-09-13 17:10:00|15438.9|15437.9|15431.8|15430.8|15440.9|15439.9|15431.5|15430.5|1921
1631553300000|2021-09-13 17:15:00|15431.9|15430.9|15421.4|15420.4|15433.8|15432.8|15418.5|15417.5|2769
1631553600000|2021-09-13 17:20:00|15421.3|15420.3|15419.6|15418.6|15426.1|15425.1|15414|15413|2032
1631553900000|2021-09-13 17:25:00|15419.9|15418.9|15404.3|15403.3|15421.8|15420.8|15398|15397|4048
1631554200000|2021-09-13 17:30:00|15404.1|15403.1|15394.3|15393.3|15407|15406|15392.6|15391.6|3398
1631554500000|2021-09-13 17:35:00|15394.4|15393.4|15394.1|15393.1|15402|15401|15392.9|15391.9|2452
1631554800000|2021-09-13 17:40:00|15394.3|15393.3|15386.5|15385.5|15400.1|15399.1|15385|15384|3749
1631555100000|2021-09-13 17:45:00|15386.3|15385.3|15392.8|15391.8|15396.5|15395.5|15381.5|15380.5|3253
1631555400000|2021-09-13 17:50:00|15391.3|15390.3|15383.8|15382.8|15395|15394|15379|15378|3578
1631555700000|2021-09-13 17:55:00|15383.6|15382.6|15387|15386|15391.3|15390.3|15378.4|15377.4|3659
1631556000000|2021-09-13 18:00:00|15387.3|15386.3|15396.4|15395.4|15401.5|15400.5|15383.1|15382.1|4115
1631556300000|2021-09-13 18:05:00|15396.3|15395.3|15397.8|15396.8|15402.8|15401.8|15392.3|15391.3|2677
1631556600000|2021-09-13 18:10:00|15397.6|15396.6|15377|15376|15397.6|15396.6|15373.3|15372.3|5140
1631556900000|2021-09-13 18:15:00|15377.1|15376.1|15379.5|15378.5|15381|15380|15364.3|15363.3|5140
1631557200000|2021-09-13 18:20:00|15379.4|15378.4|15369.5|15368.5|15382.3|15381.3|15367.3|15366.3|3417
1631557500000|2021-09-13 18:25:00|15370.1|15369.1|15360.8|15359.8|15371.5|15370.5|15356.5|15355.5|4931
1631557800000|2021-09-13 18:30:00|15361.1|15360.1|15361.9|15360.9|15369|15368|15355.3|15354.3|4093
1631558100000|2021-09-13 18:35:00|15361.6|15360.6|15358.3|15357.3|15365.1|15364.1|15354.4|15353.4|3036
1631558400000|2021-09-13 18:40:00|15358.1|15357.1|15374|15373|15374.5|15373.5|15355.9|15354.9|3845
1631558700000|2021-09-13 18:45:00|15373.8|15372.8|15379.8|15378.8|15385|15384|15366.3|15365.3|4122
1631559000000|2021-09-13 18:50:00|15379.6|15378.6|15368.5|15367.5|15381|15380|15368.3|15367.3|3000
1631559300000|2021-09-13 18:55:00|15368.6|15367.6|15380.8|15379.8|15382.5|15381.5|15366.4|15365.4|2902
1631559600000|2021-09-13 19:00:00|15380.1|15379.1|15353|15352|15380.3|15379.3|15349.3|15348.3|5763
1631559900000|2021-09-13 19:05:00|15352.6|15351.6|15382.8|15381.8|15389.5|15388.5|15349.8|15348.8|6459
1631560200000|2021-09-13 19:10:00|15384.1|15383.1|15394.4|15393.4|15404.5|15403.5|15384|15383|5737
1631560500000|2021-09-13 19:15:00|15394.1|15393.1|15393.5|15392.5|15402.9|15401.9|15384.5|15383.5|5395
1631560800000|2021-09-13 19:20:00|15394.2|15393.2|15412.5|15411.5|15416|15415|15390.6|15389.6|4151
1631561100000|2021-09-13 19:25:00|15412.7|15411.7|15424.7|15423.7|15425.7|15424.7|15404.2|15403.2|4465
1631561400000|2021-09-13 19:30:00|15424.6|15423.6|15424.8|15423.8|15429.6|15428.6|15416.5|15415.5|4278
1631561700000|2021-09-13 19:35:00|15425|15424|15417.2|15416.2|15426.1|15425.1|15413.6|15412.6|4272
1631562000000|2021-09-13 19:40:00|15417.7|15416.7|15405.3|15404.3|15419|15418|15403.5|15402.5|4053
1631562300000|2021-09-13 19:45:00|15405.5|15404.5|15406.7|15405.7|15413.5|15412.5|15398.8|15397.8|4140
1631562600000|2021-09-13 19:50:00|15408|15407|15424.2|15423.2|15431.3|15430.3|15405.2|15404.2|9608
1631562900000|2021-09-13 19:55:00|15424.5|15423.5|15438.2|15437.2|15438.5|15437.5|15421.2|15420.2|8301
1631563200000|2021-09-13 20:00:00|15437.2|15436.2|15443.9|15441.9|15445.9|15443.9|15435.7|15433.7|5040
1631563500000|2021-09-13 20:05:00|15444|15442|15444.5|15442.5|15447.3|15445.3|15443.2|15441.2|1845
1631563800000|2021-09-13 20:10:00|15444.7|15442.7|15445|15443|15446.9|15444.9|15442.2|15440.2|1362
1631564100000|2021-09-13 20:15:00|15445.2|15443.2|15448.8|15446.8|15451.3|15449.3|15445|15443|478
1631564400000|2021-09-13 20:20:00|15448.7|15446.7|15449.3|15447.3|15449.9|15447.9|15448.7|15446.7|225
1631564700000|2021-09-13 20:25:00|15449.4|15447.4|15451.5|15449.5|15452.9|15450.9|15448.4|15446.4|447
1631565000000|2021-09-13 20:30:00|15451.4|15449.4|15454.4|15452.4|15456.8|15454.8|15451.3|15449.3|526
1631565300000|2021-09-13 20:35:00|15454.3|15452.3|15453.9|15451.9|15455.3|15453.3|15453|15451|367
1631565600000|2021-09-13 20:40:00|15454|15452|15454.5|15452.5|15455|15453|15453.2|15451.2|618
1631565900000|2021-09-13 20:45:00|15454.7|15452.7|15454|15452|15456.7|15454.7|15452.9|15450.9|380
1631566200000|2021-09-13 20:50:00|15453.5|15451.5|15452.8|15450.8|15455.5|15453.5|15452.2|15450.2|405
1631566500000|2021-09-13 20:55:00|15452.7|15450.7|15452.4|15447.4|15452.8|15450.8|15450|15447.4|278
1631566800000|2021-09-13 21:00:00|15452.3|15447.3|15455.1|15450.1|15457.5|15452.5|15452.2|15447.2|0
1631567100000|2021-09-13 21:05:00|15455|15450|15455.5|15450.5|15455.7|15450.7|15454.7|15449.7|0
1631567400000|2021-09-13 21:10:00|15455.6|15450.6|15455.3|15450.3|15455.6|15450.6|15454.9|15449.9|0
1631567700000|2021-09-13 21:15:00|15455.1|15450.1|15455.1|15450.1|15455.2|15450.2|15454.8|15449.8|0
1631568000000|2021-09-13 21:20:00|15455.3|15450.3|15455|15450|15455.4|15450.4|15454.9|15449.9|0
1631568300000|2021-09-13 21:25:00|15454.9|15449.9|15455.4|15450.4|15455.5|15450.5|15454.7|15449.7|0
1631568600000|2021-09-13 21:30:00|15455.5|15450.5|15455|15450|15455.5|15450.5|15455|15450|0
1631568900000|2021-09-13 21:35:00|15455.4|15450.4|15455.1|15450.1|15455.7|15450.7|15454.5|15449.5|0
1631569200000|2021-09-13 21:40:00|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|15454.2|15449.2|0
1631569500000|2021-09-13 21:45:00|15454.2|15449.2|15450|15445|15454.7|15449.7|15449.8|15444.8|0
1631569800000|2021-09-13 21:50:00|15450.3|15445.3|15450.1|15445.1|15450.3|15445.3|15450.1|15445.1|0
1631570100000|2021-09-13 21:55:00|15450.3|15445.3|15450.5|15445.5|15450.5|15445.5|15449.5|15444.5|0
1631570400000|2021-09-13 22:00:00|15449.5|15447.5|15445.9|15443.9|15450.5|15448.5|15444.2|15442.2|510
1631570700000|2021-09-13 22:05:00|15445.8|15443.8|15444.3|15442.3|15446.9|15444.9|15443.8|15441.8|267
1631571000000|2021-09-13 22:10:00|15444.9|15442.9|15444.5|15442.5|15446|15444|15443.7|15441.7|191
1631571300000|2021-09-13 22:15:00|15444.9|15442.9|15448.3|15446.3|15449.9|15447.9|15443.8|15441.8|174
1631571600000|2021-09-13 22:20:00|15448.8|15446.8|15452.3|15450.3|15453.8|15451.8|15448.8|15446.8|285
1631571900000|2021-09-13 22:25:00|15452.4|15450.4|15452.8|15450.8|15454.2|15452.2|15451.2|15449.2|256
1631572200000|2021-09-13 22:30:00|15452.7|15450.7|15451.8|15449.8|15454.3|15452.3|15451.8|15449.8|101
1631572500000|2021-09-13 22:35:00|15451.7|15449.7|15454.2|15452.2|15455.7|15453.7|15451.4|15449.4|175
1631572800000|2021-09-13 22:40:00|15454.4|15452.4|15453.3|15451.3|15454.8|15452.8|15452.4|15450.4|150
1631573100000|2021-09-13 22:45:00|15453.2|15451.2|15453.3|15451.3|15454.4|15452.4|15453|15451|55
1631573400000|2021-09-13 22:50:00|15453.4|15451.4|15455.4|15453.4|15457.7|15455.7|15453.4|15451.4|147
1631573700000|2021-09-13 22:55:00|15455.5|15453.5|15453.3|15451.3|15455.5|15453.5|15452.3|15450.3|192
1631574000000|2021-09-13 23:00:00|15453.8|15451.8|15455.3|15453.3|15460.3|15458.3|15453.4|15451.4|498
1631574300000|2021-09-13 23:05:00|15455.4|15453.4|15455.5|15453.5|15457.2|15455.2|15452.7|15450.7|113
1631574600000|2021-09-13 23:10:00|15455.7|15453.7|15451.3|15449.3|15455.8|15453.8|15450.5|15448.5|272
1631574900000|2021-09-13 23:15:00|15451.4|15449.4|15450.3|15448.3|15452.3|15450.3|15450.2|15448.2|91
1631575200000|2021-09-13 23:20:00|15450.2|15448.2|15448.3|15446.3|15450.9|15448.9|15448.3|15446.3|127
1631575500000|2021-09-13 23:25:00|15448.9|15446.9|15449.2|15447.2|15450.8|15448.8|15448.5|15446.5|76
1631575800000|2021-09-13 23:30:00|15449|15447|15450.7|15448.7|15451.2|15449.2|15447.5|15445.5|124
1631576100000|2021-09-13 23:35:00|15450.8|15448.8|15448.8|15446.8|15450.9|15448.9|15447.7|15445.7|106
1631576400000|2021-09-13 23:40:00|15448.7|15446.7|15448|15446|15449.7|15447.7|15447.9|15445.9|186
1631576700000|2021-09-13 23:45:00|15448.2|15446.2|15450.2|15448.2|15450.5|15448.5|15448.2|15446.2|82
1631577000000|2021-09-13 23:50:00|15450|15448|15451.9|15449.9|15453.2|15451.2|15447.8|15445.8|131
1631577300000|2021-09-13 23:55:00|15452|15450|15450.9|15448.9|15452.8|15450.8|15449|15447|48
1631577600000|2021-09-14 00:00:00|15450.8|15448.8|15449.8|15447.8|15453.2|15451.2|15444.8|15442.8|345
1631577900000|2021-09-14 00:05:00|15449.7|15447.7|15446.3|15444.3|15450.8|15448.8|15443.7|15441.7|171
1631578200000|2021-09-14 00:10:00|15446|15444|15442.3|15440.3|15446.5|15444.5|15440.4|15438.4|269
1631578500000|2021-09-14 00:15:00|15442.2|15440.2|15443.3|15441.3|15443.5|15441.5|15439.4|15437.4|340
1631578800000|2021-09-14 00:20:00|15443.2|15441.2|15442.7|15440.7|15444.9|15442.9|15440.5|15438.5|142
1631579100000|2021-09-14 00:25:00|15442.5|15440.5|15444.5|15442.5|15446.2|15444.2|15441.7|15439.7|134
1631579400000|2021-09-14 00:30:00|15444.7|15442.7|15446.3|15444.3|15448.3|15446.3|15444|15442|175
1631579700000|2021-09-14 00:35:00|15446.2|15444.2|15451.7|15449.7|15453.2|15451.2|15446|15444|200
1631580000000|2021-09-14 00:40:00|15451.5|15449.5|15448.5|15446.5|15453|15451|15448.5|15446.5|159
1631580300000|2021-09-14 00:45:00|15448.4|15446.4|15450|15448|15450.9|15448.9|15448.2|15446.2|96
1631580600000|2021-09-14 00:50:00|15449.9|15447.9|15446.5|15444.5|15450.4|15448.4|15446.3|15444.3|110
1631580900000|2021-09-14 00:55:00|15446.3|15444.3|15447.5|15445.5|15448.7|15446.7|15446.2|15444.2|99
1631581200000|2021-09-14 01:00:00|15447.4|15445.4|15449.8|15447.8|15451.8|15449.8|15447|15445|213
1631581500000|2021-09-14 01:05:00|15449.5|15447.5|15447.2|15445.2|15450.9|15448.9|15445.2|15443.2|111
1631581800000|2021-09-14 01:10:00|15447.3|15445.3|15446.2|15444.2|15450.3|15448.3|15445.4|15443.4|118
1631582100000|2021-09-14 01:15:00|15446|15444|15450.8|15448.8|15453.3|15451.3|15445|15443|317
1631582400000|2021-09-14 01:20:00|15450.7|15448.7|15453|15451|15454.5|15452.5|15449.9|15447.9|197
1631582700000|2021-09-14 01:25:00|15453.2|15451.2|15460.3|15458.3|15461.3|15459.3|15453.2|15451.2|590
1631583000000|2021-09-14 01:30:00|15460.2|15458.2|15463.3|15461.3|15466.3|15464.3|15458.4|15456.4|511
1631583300000|2021-09-14 01:35:00|15463.2|15461.2|15467|15465|15468.4|15466.4|15461.5|15459.5|292
1631583600000|2021-09-14 01:40:00|15467.2|15465.2|15459.3|15457.3|15467.3|15465.3|15458.7|15456.7|322
1631583900000|2021-09-14 01:45:00|15459.2|15457.2|15457.2|15455.2|15461.8|15459.8|15456.9|15454.9|359
1631584200000|2021-09-14 01:50:00|15457|15455|15461.5|15459.5|15462|15460|15455.4|15453.4|393
1631584500000|2021-09-14 01:55:00|15461.7|15459.7|15461.9|15459.9|15463.3|15461.3|15459.3|15457.3|155
1631584800000|2021-09-14 02:00:00|15462|15460|15466.4|15464.4|15466.4|15464.4|15459.3|15457.3|282
1631585100000|2021-09-14 02:05:00|15466|15464|15465|15463|15467.4|15465.4|15463.2|15461.2|202
1631585400000|2021-09-14 02:10:00|15464.9|15462.9|15460|15458|15465|15463|15458.8|15456.8|258
1631585700000|2021-09-14 02:15:00|15459.8|15457.8|15464.7|15462.7|15464.8|15462.8|15458.7|15456.7|182
1631586000000|2021-09-14 02:20:00|15464.4|15462.4|15460.9|15458.9|15468|15466|15460.8|15458.8|268
1631586300000|2021-09-14 02:25:00|15461|15459|15455.3|15453.3|15462.8|15460.8|15452.9|15450.9|441
1631586600000|2021-09-14 02:30:00|15455.4|15453.4|15450.7|15448.7|15457|15455|15447.7|15445.7|342
1631586900000|2021-09-14 02:35:00|15450.5|15448.5|15452.8|15450.8|15452.8|15450.8|15450.3|15448.3|143
1631587200000|2021-09-14 02:40:00|15452.5|15450.5|15455.5|15453.5|15456|15454|15452.3|15450.3|313
1631587500000|2021-09-14 02:45:00|15455.7|15453.7|15454.9|15452.9|15455.8|15453.8|15453.8|15451.8|118
1631587800000|2021-09-14 02:50:00|15455|15453|15455|15453|15456.2|15454.2|15454.3|15452.3|62
1631588100000|2021-09-14 02:55:00|15455.3|15453.3|15451.3|15449.3|15456.4|15454.4|15449.9|15447.9|196
1631588400000|2021-09-14 03:00:00|15451|15449|15448.9|15446.9|15452|15450|15446.5|15444.5|247
1631588700000|2021-09-14 03:05:00|15448.8|15446.8|15450|15448|15452.5|15450.5|15448.2|15446.2|178
1631589000000|2021-09-14 03:10:00|15449.9|15447.9|15449.2|15447.2|15450.3|15448.3|15446.8|15444.8|150
1631589300000|2021-09-14 03:15:00|15449|15447|15449.7|15447.7|15451|15449|15447.4|15445.4|167
1631589600000|2021-09-14 03:20:00|15449.8|15447.8|15451.8|15449.8|15451.8|15449.8|15448.2|15446.2|174
1631589900000|2021-09-14 03:25:00|15451.4|15449.4|15451.8|15449.8|15453.2|15451.2|15450|15448|277
1631590200000|2021-09-14 03:30:00|15451.7|15449.7|15451.8|15449.8|15453|15451|15449.5|15447.5|111
1631590500000|2021-09-14 03:35:00|15451.9|15449.9|15455.5|15453.5|15455.8|15453.8|15451.8|15449.8|156
1631590800000|2021-09-14 03:40:00|15455.9|15453.9|15456|15454|15457|15455|15454.8|15452.8|132
1631591100000|2021-09-14 03:45:00|15455.9|15453.9|15456.2|15454.2|15458|15456|15455.5|15453.5|96
1631591400000|2021-09-14 03:50:00|15456|15454|15457.2|15455.2|15457.7|15455.7|15455|15453|73
1631591700000|2021-09-14 03:55:00|15457.3|15455.3|15458.8|15456.8|15460.8|15458.8|15456.8|15454.8|129
1631592000000|2021-09-14 04:00:00|15458.9|15456.9|15456.9|15454.9|15459|15457|15456.5|15454.5|103
1631592300000|2021-09-14 04:05:00|15457|15455|15456|15454|15458|15456|15455.8|15453.8|84
1631592600000|2021-09-14 04:10:00|15456.5|15454.5|15454.9|15452.9|15457.9|15455.9|15453|15451|316
1631592900000|2021-09-14 04:15:00|15454.8|15452.8|15455.9|15453.9|15456.2|15454.2|15454.4|15452.4|65
1631593200000|2021-09-14 04:20:00|15455.8|15453.8|15456.4|15454.4|15456.9|15454.9|15454.9|15452.9|28
1631593500000|2021-09-14 04:25:00|15456.5|15454.5|15458|15456|15458.2|15456.2|15455.3|15453.3|45
1631593800000|2021-09-14 04:30:00|15458.2|15456.2|15459.9|15457.9|15460.2|15458.2|15457|15455|135
1631594100000|2021-09-14 04:35:00|15459.5|15457.5|15458.2|15456.2|15460.9|15458.9|15458.2|15456.2|146
1631594400000|2021-09-14 04:40:00|15458|15456|15458|15456|15458.7|15456.7|15456.5|15454.5|53
1631594700000|2021-09-14 04:45:00|15458.2|15456.2|15456.2|15454.2|15458.4|15456.4|15455.8|15453.8|29
1631595000000|2021-09-14 04:50:00|15456|15454|15456|15454|15456.5|15454.5|15454.3|15452.3|61
1631595300000|2021-09-14 04:55:00|15455.5|15453.5|15456.5|15454.5|15457.9|15455.9|15455.5|15453.5|63
1631595600000|2021-09-14 05:00:00|15456.4|15454.4|15460|15458|15461.3|15459.3|15455|15453|203
1631595900000|2021-09-14 05:05:00|15460.2|15458.2|15454.9|15452.9|15460.2|15458.2|15454.3|15452.3|110
1631596200000|2021-09-14 05:10:00|15454.8|15452.8|15457.3|15455.3|15457.4|15455.4|15451.9|15449.9|233
1631596500000|2021-09-14 05:15:00|15457.2|15455.2|15452.9|15450.9|15458.3|15456.3|15452|15450|214
1631596800000|2021-09-14 05:20:00|15452.8|15450.8|15461.3|15459.3|15462.4|15460.4|15452.8|15450.8|227
1631597100000|2021-09-14 05:25:00|15461.2|15459.2|15462.5|15460.5|15464.9|15462.9|15461|15459|282
1631597400000|2021-09-14 05:30:00|15462.4|15460.4|15457.5|15455.5|15462.8|15460.8|15455.8|15453.8|346
1631597700000|2021-09-14 05:35:00|15457.4|15455.4|15460.3|15458.3|15460.7|15458.7|15457.3|15455.3|94
1631598000000|2021-09-14 05:40:00|15460.5|15458.5|15455.5|15453.5|15460.7|15458.7|15452.5|15450.5|232
1631598300000|2021-09-14 05:45:00|15455.7|15453.7|15460.9|15458.9|15461.3|15459.3|15455|15453|136
1631598600000|2021-09-14 05:50:00|15461|15459|15456.4|15454.4|15461.4|15459.4|15455.8|15453.8|127
1631598900000|2021-09-14 05:55:00|15456.3|15454.3|15453.9|15451.9|15456.8|15454.8|15453.7|15451.7|162
1631599200000|2021-09-14 06:00:00|15453.8|15451.8|15445.2|15443.2|15454.9|15452.9|15444|15442|551
1631599500000|2021-09-14 06:05:00|15445|15443|15445|15443|15447.2|15445.2|15441.4|15439.4|416
1631599800000|2021-09-14 06:10:00|15444.9|15442.9|15440.2|15438.2|15444.9|15442.9|15437.4|15435.4|479
1631600100000|2021-09-14 06:15:00|15439.7|15437.7|15444|15442|15445.7|15443.7|15438.5|15436.5|465
1631600400000|2021-09-14 06:20:00|15444.2|15442.2|15449.9|15447.9|15451.8|15449.8|15443.2|15441.2|543
1631600700000|2021-09-14 06:25:00|15449.8|15447.8|15450|15448|15450.7|15448.7|15445.5|15443.5|389
1631601000000|2021-09-14 06:30:00|15450.2|15448.2|15446|15444|15450.7|15448.7|15445.3|15443.3|257
1631601300000|2021-09-14 06:35:00|15446.2|15444.2|15438.3|15436.3|15447.9|15445.9|15438.3|15436.3|440
1631601600000|2021-09-14 06:40:00|15438.2|15436.2|15435.5|15433.5|15441|15439|15434.2|15432.2|660
1631601900000|2021-09-14 06:45:00|15435.8|15433.8|15439.3|15437.3|15441.5|15439.5|15435.3|15433.3|332
1631602200000|2021-09-14 06:50:00|15439.2|15437.2|15435.2|15433.2|15439.7|15437.7|15434.8|15432.8|234
1631602500000|2021-09-14 06:55:00|15435|15433|15429.3|15427.3|15435.4|15433.4|15429.2|15427.2|422
1631602800000|2021-09-14 07:00:00|15429.2|15427.2|15425.8|15423.8|15435.3|15433.3|15422.3|15420.3|1293
1631603100000|2021-09-14 07:05:00|15425.5|15423.5|15432.4|15430.4|15432.9|15430.9|15423.8|15421.8|1006
1631603400000|2021-09-14 07:10:00|15432.5|15430.5|15417.8|15415.8|15435.9|15433.9|15417.7|15415.7|1145
1631603700000|2021-09-14 07:15:00|15417.7|15415.7|15423.2|15421.2|15423.8|15421.8|15413|15411|825
1631604000000|2021-09-14 07:20:00|15423.5|15421.5|15405.8|15403.8|15424.3|15422.3|15404|15402|913
1631604300000|2021-09-14 07:25:00|15405.5|15403.5|15412.4|15410.4|15412.7|15410.7|15405.4|15403.4|497
1631604600000|2021-09-14 07:30:00|15412.5|15410.5|15399.8|15397.8|15414.2|15412.2|15399|15397|920
1631604900000|2021-09-14 07:35:00|15399.7|15397.7|15404.7|15402.7|15407.3|15405.3|15398.8|15396.8|602
1631605200000|2021-09-14 07:40:00|15404.8|15402.8|15400.2|15398.2|15407.2|15405.2|15396.9|15394.9|916
1631605500000|2021-09-14 07:45:00|15400.3|15398.3|15410.2|15408.2|15410.4|15408.4|15399.5|15397.5|532
1631605800000|2021-09-14 07:50:00|15410|15408|15418.8|15416.8|15419.5|15417.5|15408.9|15406.9|573
1631606100000|2021-09-14 07:55:00|15418.5|15416.5|15422|15420|15423.8|15421.8|15418|15416|575
1631606400000|2021-09-14 08:00:00|15421.8|15419.8|15426|15424|15432.7|15430.7|15421.5|15419.5|1129
1631606700000|2021-09-14 08:05:00|15425.9|15423.9|15426.7|15424.7|15432|15430|15422.5|15420.5|521
1631607000000|2021-09-14 08:10:00|15426.5|15424.5|15428.9|15426.9|15430.5|15428.5|15425.7|15423.7|404
1631607300000|2021-09-14 08:15:00|15428.8|15426.8|15419|15417|15429.7|15427.7|15417|15415|494
1631607600000|2021-09-14 08:20:00|15419.2|15417.2|15427.2|15425.2|15427.5|15425.5|15417.5|15415.5|574
1631607900000|2021-09-14 08:25:00|15427.3|15425.3|15436.3|15434.3|15437.3|15435.3|15427|15425|828
1631608200000|2021-09-14 08:30:00|15436.4|15434.4|15438.9|15436.9|15440.5|15438.5|15435.5|15433.5|729
1631608500000|2021-09-14 08:35:00|15438.7|15436.7|15446.9|15444.9|15448.3|15446.3|15438.4|15436.4|822
1631608800000|2021-09-14 08:40:00|15447|15445|15442.8|15440.8|15448.5|15446.5|15442.3|15440.3|411
1631609100000|2021-09-14 08:45:00|15442.5|15440.5|15438.3|15436.3|15442.8|15440.8|15437.7|15435.7|583
1631609400000|2021-09-14 08:50:00|15438.4|15436.4|15441.4|15439.4|15441.5|15439.5|15437.3|15435.3|230
1631609700000|2021-09-14 08:55:00|15441.3|15439.3|15440|15438|15445.3|15443.3|15439.9|15437.9|325
1631610000000|2021-09-14 09:00:00|15440.2|15438.2|15438.8|15436.8|15441.7|15439.7|15436.9|15434.9|183
1631610300000|2021-09-14 09:05:00|15438.5|15436.5|15441.4|15439.4|15443|15441|15438|15436|221
1631610600000|2021-09-14 09:10:00|15441.5|15439.5|15444.5|15442.5|15447|15445|15441.3|15439.3|245
1631610900000|2021-09-14 09:15:00|15444.7|15442.7|15441.9|15439.9|15445.2|15443.2|15438.8|15436.8|331
1631611200000|2021-09-14 09:20:00|15442|15440|15436.7|15434.7|15443.7|15441.7|15436.4|15434.4|218
1631611500000|2021-09-14 09:25:00|15436.8|15434.8|15437|15435|15439.2|15437.2|15435.8|15433.8|149
1631611800000|2021-09-14 09:30:00|15437.3|15435.3|15436.8|15434.8|15438.4|15436.4|15434.8|15432.8|288
1631612100000|2021-09-14 09:35:00|15436.9|15434.9|15435.5|15433.5|15437.7|15435.7|15433.3|15431.3|493
1631612400000|2021-09-14 09:40:00|15435.7|15433.7|15435|15433|15437.4|15435.4|15431|15429|764
1631612700000|2021-09-14 09:45:00|15434.9|15432.9|15434.9|15432.9|15435.7|15433.7|15432.7|15430.7|322
1631613000000|2021-09-14 09:50:00|15434.8|15432.8|15429.8|15427.8|15435.2|15433.2|15428.3|15426.3|460
1631613300000|2021-09-14 09:55:00|15429.9|15427.9|15428.8|15426.8|15430.9|15428.9|15428.5|15426.5|422
1631613600000|2021-09-14 10:00:00|15428.7|15426.7|15430.3|15428.3|15430.3|15428.3|15421.5|15419.5|597
1631613900000|2021-09-14 10:05:00|15430.2|15428.2|15432.5|15430.5|15433.8|15431.8|15430|15428|480
1631614200000|2021-09-14 10:10:00|15432.7|15430.7|15439.8|15437.8|15440.3|15438.3|15432.5|15430.5|491
1631614500000|2021-09-14 10:15:00|15439.7|15437.7|15438.3|15436.3|15442.3|15440.3|15438.2|15436.2|287
1631614800000|2021-09-14 10:20:00|15438.5|15436.5|15437|15435|15439.2|15437.2|15436.2|15434.2|268
1631615100000|2021-09-14 10:25:00|15436.9|15434.9|15442.3|15440.3|15442.5|15440.5|15436.8|15434.8|1340
1631615400000|2021-09-14 10:30:00|15442.4|15440.4|15440.8|15438.8|15443.3|15441.3|15439.8|15437.8|270
1631615700000|2021-09-14 10:35:00|15440.9|15438.9|15441.7|15439.7|15444|15442|15440.7|15438.7|173
1631616000000|2021-09-14 10:40:00|15441.9|15439.9|15439.7|15437.7|15445.7|15443.7|15438.9|15436.9|300
1631616300000|2021-09-14 10:45:00|15439.8|15437.8|15439.3|15437.3|15441.8|15439.8|15438.3|15436.3|202
1631616600000|2021-09-14 10:50:00|15439.2|15437.2|15433.5|15431.5|15439.3|15437.3|15433.5|15431.5|315
1631616900000|2021-09-14 10:55:00|15433.4|15431.4|15435.9|15433.9|15436.4|15434.4|15431.7|15429.7|439
1631617200000|2021-09-14 11:00:00|15435.8|15433.8|15438.5|15436.5|15439.4|15437.4|15434.7|15432.7|282
1631617500000|2021-09-14 11:05:00|15438.4|15436.4|15432.8|15430.8|15439|15437|15431|15429|460
1631617800000|2021-09-14 11:10:00|15432.9|15430.9|15431.5|15429.5|15433.3|15431.3|15431.3|15429.3|361
1631618100000|2021-09-14 11:15:00|15431.8|15429.8|15433.3|15431.3|15435.8|15433.8|15431.5|15429.5|668
1631618400000|2021-09-14 11:20:00|15433.4|15431.4|15433.3|15431.3|15434.7|15432.7|15430.4|15428.4|293
1631618700000|2021-09-14 11:25:00|15433.2|15431.2|15429.8|15427.8|15434.8|15432.8|15428.5|15426.5|628
1631619000000|2021-09-14 11:30:00|15429.7|15427.7|15435.9|15433.9|15436.8|15434.8|15427.3|15425.3|802
1631619300000|2021-09-14 11:35:00|15436|15434|15431.7|15429.7|15437.2|15435.2|15430.9|15428.9|404
1631619600000|2021-09-14 11:40:00|15431.3|15429.3|15427.4|15425.4|15434.3|15432.3|15427|15425|501
1631619900000|2021-09-14 11:45:00|15427.3|15425.3|15418.8|15416.8|15428|15426|15418.8|15416.8|1168
1631620200000|2021-09-14 11:50:00|15418.9|15416.9|15403.5|15401.5|15418.9|15416.9|15401|15399|1670
1631620500000|2021-09-14 11:55:00|15403.7|15401.7|15407.9|15405.9|15414.2|15412.2|15401.3|15399.3|1274
1631620800000|2021-09-14 12:00:00|15409|15407|15415.3|15413.3|15416.3|15414.3|15400.8|15398.8|1545
1631621100000|2021-09-14 12:05:00|15415.2|15413.2|15411.8|15409.8|15416.5|15414.5|15409.3|15407.3|616
1631621400000|2021-09-14 12:10:00|15411.9|15409.9|15410.8|15408.8|15412.8|15410.8|15404.7|15402.7|2270
1631621700000|2021-09-14 12:15:00|15410.7|15408.7|15413.2|15411.2|15415.5|15413.5|15408.3|15406.3|574
1631622000000|2021-09-14 12:20:00|15413|15411|15410.3|15408.3|15413.9|15411.9|15409.9|15407.9|716
1631622300000|2021-09-14 12:25:00|15410.8|15408.8|15416.7|15414.7|15419.8|15417.8|15408.8|15406.8|1026
1631622600000|2021-09-14 12:30:00|15416.5|15414.5|15486.2|15484.2|15493.3|15491.3|15416.5|15414.5|10878
1631622900000|2021-09-14 12:35:00|15486.3|15484.3|15488.9|15486.9|15503.3|15501.3|15483.8|15481.8|5629
1631623200000|2021-09-14 12:40:00|15489|15487|15491.2|15489.2|15498.9|15496.9|15489|15487|1868
1631623500000|2021-09-14 12:45:00|15491.3|15489.3|15492.2|15490.2|15495.2|15493.2|15488|15486|2529
1631623800000|2021-09-14 12:50:00|15490.9|15488.9|15494.3|15492.3|15496.9|15494.9|15489.4|15487.4|1191
1631624100000|2021-09-14 12:55:00|15494.2|15492.2|15487.8|15485.8|15497.2|15495.2|15479.8|15477.8|2192
1631624400000|2021-09-14 13:00:00|15488.4|15486.4|15485.8|15483.8|15494.2|15492.2|15483.5|15481.5|1245
1631624700000|2021-09-14 13:05:00|15485.9|15483.9|15486.2|15484.2|15490.3|15488.3|15481.5|15479.5|935
1631625000000|2021-09-14 13:10:00|15486.3|15484.3|15492.3|15490.3|15492.5|15490.5|15485.7|15483.7|1273
1631625300000|2021-09-14 13:15:00|15492.7|15490.7|15492.8|15490.8|15496.5|15494.5|15490.9|15488.9|1302
1631625600000|2021-09-14 13:20:00|15493|15491|15496|15494|15497.9|15495.9|15491.5|15489.5|885
1631625900000|2021-09-14 13:25:00|15495.9|15493.9|15498.7|15496.7|15501.3|15499.3|15492.2|15490.2|1946
1631626200000|2021-09-14 13:30:00|15498.9|15496.9|15495.8|15494.8|15528.8|15527.8|15487|15486|22599
1631626500000|2021-09-14 13:35:00|15495.3|15494.3|15472.8|15471.8|15522.9|15521.9|15472.2|15471.2|15082
1631626800000|2021-09-14 13:40:00|15473|15472|15474.8|15473.8|15492.3|15491.3|15465.5|15464.5|10415
1631627100000|2021-09-14 13:45:00|15476|15475|15471.7|15470.7|15486|15485|15466.7|15465.7|7367
1631627400000|2021-09-14 13:50:00|15471.8|15470.8|15445|15444|15478.9|15477.9|15442|15441|11411
1631627700000|2021-09-14 13:55:00|15445.3|15444.3|15437.5|15436.5|15447.9|15446.9|15432.8|15431.8|8475
1631628000000|2021-09-14 14:00:00|15437.3|15436.3|15431.3|15430.3|15438|15437|15409.8|15408.8|12659
1631628300000|2021-09-14 14:05:00|15431|15430|15436.8|15435.8|15446.3|15445.3|15428.4|15427.4|7981
1631628600000|2021-09-14 14:10:00|15436.7|15435.7|15418.2|15417.2|15440.9|15439.9|15417.9|15416.9|7980
1631628900000|2021-09-14 14:15:00|15417.9|15416.9|15438.9|15437.9|15441.1|15440.1|15414.4|15413.4|6844
1631629200000|2021-09-14 14:20:00|15438.8|15437.8|15432.7|15431.7|15453.2|15452.2|15430.4|15429.4|7482
1631629500000|2021-09-14 14:25:00|15432.6|15431.6|15445.2|15444.2|15445.3|15444.3|15424.6|15423.6|7030
1631629800000|2021-09-14 14:30:00|15445.1|15444.1|15444.3|15443.3|15448.8|15447.8|15431.4|15430.4|6138
1631630100000|2021-09-14 14:35:00|15444.2|15443.2|15403.2|15402.2|15448.7|15447.7|15401.7|15400.7|8991
1631630400000|2021-09-14 14:40:00|15403.4|15402.4|15414.4|15413.4|15424.6|15423.6|15398.3|15397.3|7140
1631630700000|2021-09-14 14:45:00|15414.3|15413.3|15403.7|15402.7|15425.7|15424.7|15399.8|15398.8|5652
1631631000000|2021-09-14 14:50:00|15404.8|15403.8|15409.3|15408.3|15413.9|15412.9|15397.1|15396.1|7857
1631631300000|2021-09-14 14:55:00|15409.2|15408.2|15415.2|15414.2|15415.8|15414.8|15391.2|15390.2|7730
1631631600000|2021-09-14 15:00:00|15415.4|15414.4|15424.2|15423.2|15429.6|15428.6|15415.1|15414.1|5397
1631631900000|2021-09-14 15:05:00|15424.1|15423.1|15433.6|15432.6|15439.2|15438.2|15423.8|15422.8|4639
1631632200000|2021-09-14 15:10:00|15433.4|15432.4|15441.2|15440.2|15447.9|15446.9|15431.6|15430.6|5504
1631632500000|2021-09-14 15:15:00|15441.3|15440.3|15431.4|15430.4|15446.1|15445.1|15429.1|15428.1|3164
1631632800000|2021-09-14 15:20:00|15431.8|15430.8|15447.6|15446.6|15450.1|15449.1|15431.8|15430.8|4006
1631633100000|2021-09-14 15:25:00|15447.7|15446.7|15449.2|15448.2|15451.6|15450.6|15440.2|15439.2|3050
1631633400000|2021-09-14 15:30:00|15448.7|15447.7|15449.2|15448.2|15454.7|15453.7|15443.7|15442.7|4449
1631633700000|2021-09-14 15:35:00|15449.1|15448.1|15470.9|15469.9|15474.6|15473.6|15445.6|15444.6|5688
1631634000000|2021-09-14 15:40:00|15470.8|15469.8|15473.6|15472.6|15476.6|15475.6|15470.4|15469.4|3474
1631634300000|2021-09-14 15:45:00|15473.4|15472.4|15473.2|15472.2|15477.2|15476.2|15468.8|15467.8|2694
1631634600000|2021-09-14 15:50:00|15473.1|15472.1|15463.1|15462.1|15475.3|15474.3|15461.8|15460.8|2849
1631634900000|2021-09-14 15:55:00|15463.2|15462.2|15481.4|15480.4|15481.8|15480.8|15462.3|15461.3|3591
1631635200000|2021-09-14 16:00:00|15481.3|15480.3|15484.6|15483.6|15493.3|15492.3|15478.2|15477.2|5140
1631635500000|2021-09-14 16:05:00|15484.7|15483.7|15474.6|15473.6|15486.4|15485.4|15474.4|15473.4|2445
1631635800000|2021-09-14 16:10:00|15474.7|15473.7|15474.9|15473.9|15475.8|15474.8|15468.1|15467.1|3576
1631636100000|2021-09-14 16:15:00|15475.1|15474.1|15463.6|15462.6|15475.2|15474.2|15463.2|15462.2|3211
1631636400000|2021-09-14 16:20:00|15463.7|15462.7|15462.9|15461.9|15467.2|15466.2|15460.3|15459.3|2128
1631636700000|2021-09-14 16:25:00|15463.1|15462.1|15460.1|15459.1|15464.8|15463.8|15456.3|15455.3|2307
1631637000000|2021-09-14 16:30:00|15460.2|15459.2|15451.7|15450.7|15460.2|15459.2|15448.9|15447.9|3355
1631637300000|2021-09-14 16:35:00|15451.8|15450.8|15442.3|15441.3|15458.6|15457.6|15441.3|15440.3|3379
1631637600000|2021-09-14 16:40:00|15442.8|15441.8|15427.7|15426.7|15443.1|15442.1|15424.3|15423.3|5857
1631637900000|2021-09-14 16:45:00|15427.6|15426.6|15425.4|15424.4|15433.8|15432.8|15424.8|15423.8|2828
1631638200000|2021-09-14 16:50:00|15425.6|15424.6|15429.3|15428.3|15430.7|15429.7|15421.7|15420.7|2944
1631638500000|2021-09-14 16:55:00|15429.7|15428.7|15428.6|15427.6|15431.9|15430.9|15422.1|15421.1|3671
1631638800000|2021-09-14 17:00:00|15428.4|15427.4|15418.7|15417.7|15437.3|15436.3|15416.6|15415.6|5534
1631639100000|2021-09-14 17:05:00|15418.1|15417.1|15398.2|15397.2|15418.9|15417.9|15397.6|15396.6|6864
1631639400000|2021-09-14 17:10:00|15397.9|15396.9|15404.1|15403.1|15411.2|15410.2|15392.2|15391.2|5175
1631639700000|2021-09-14 17:15:00|15404.2|15403.2|15417.6|15416.6|15418.7|15417.7|15403.2|15402.2|3117
1631640000000|2021-09-14 17:20:00|15417.4|15416.4|15417.2|15416.2|15423.1|15422.1|15415.1|15414.1|3238
1631640300000|2021-09-14 17:25:00|15417.3|15416.3|15421.9|15420.9|15426.8|15425.8|15416.9|15415.9|3189
1631640600000|2021-09-14 17:30:00|15422.1|15421.1|15406.4|15405.4|15422.3|15421.3|15403.8|15402.8|4719
1631640900000|2021-09-14 17:35:00|15406.3|15405.3|15421.1|15420.1|15425.4|15424.4|15402.2|15401.2|4077
1631641200000|2021-09-14 17:40:00|15421.8|15420.8|15428.6|15427.6|15429.1|15428.1|15418.9|15417.9|2639
1631641500000|2021-09-14 17:45:00|15428.4|15427.4|15425.8|15424.8|15430.1|15429.1|15424.3|15423.3|1909
1631641800000|2021-09-14 17:50:00|15426.3|15425.3|15431.9|15430.9|15437.8|15436.8|15424.1|15423.1|4172
1631642100000|2021-09-14 17:55:00|15432.2|15431.2|15427.1|15426.1|15437.2|15436.2|15425.2|15424.2|2903
1631642400000|2021-09-14 18:00:00|15427.2|15426.2|15420.2|15419.2|15428.4|15427.4|15416.3|15415.3|3415
1631642700000|2021-09-14 18:05:00|15421.2|15420.2|15415.8|15414.8|15434.1|15433.1|15412.9|15411.9|4078
1631643000000|2021-09-14 18:10:00|15416.1|15415.1|15415.6|15414.6|15420.7|15419.7|15411.1|15410.1|2483
1631643300000|2021-09-14 18:15:00|15416.2|15415.2|15387.9|15386.9|15416.2|15415.2|15387.8|15386.8|4727
1631643600000|2021-09-14 18:20:00|15387.8|15386.8|15388.9|15387.9|15390.9|15389.9|15373.2|15372.2|5960
1631643900000|2021-09-14 18:25:00|15388.7|15387.7|15382.4|15381.4|15389.3|15388.3|15375.8|15374.8|4209
1631644200000|2021-09-14 18:30:00|15382.6|15381.6|15368.9|15367.9|15384.8|15383.8|15368.2|15367.2|5407
1631644500000|2021-09-14 18:35:00|15369.2|15368.2|15370.4|15369.4|15375.9|15374.9|15359.9|15358.9|5603
1631644800000|2021-09-14 18:40:00|15370.9|15369.9|15379.9|15378.9|15382.6|15381.6|15370.2|15369.2|3535
1631645100000|2021-09-14 18:45:00|15380.3|15379.3|15360.3|15359.3|15380.6|15379.6|15358.4|15357.4|4360
1631645400000|2021-09-14 18:50:00|15360.7|15359.7|15374.7|15373.7|15375.6|15374.6|15354.2|15353.2|4937
1631645700000|2021-09-14 18:55:00|15374.9|15373.9|15390.6|15389.6|15393.6|15392.6|15374.1|15373.1|5894
1631646000000|2021-09-14 19:00:00|15390.9|15389.9|15384.3|15383.3|15391.4|15390.4|15380.8|15379.8|3171
1631646300000|2021-09-14 19:05:00|15384.2|15383.2|15379.7|15378.7|15395.6|15394.6|15379.6|15378.6|3990
1631646600000|2021-09-14 19:10:00|15380.2|15379.2|15373.9|15372.9|15387.9|15386.9|15372.2|15371.2|4090
1631646900000|2021-09-14 19:15:00|15373.7|15372.7|15361.1|15360.1|15377.3|15376.3|15360.3|15359.3|5543
1631647200000|2021-09-14 19:20:00|15361.9|15360.9|15362.8|15361.8|15376.6|15375.6|15358.3|15357.3|5377
1631647500000|2021-09-14 19:25:00|15362.7|15361.7|15356.6|15355.6|15371.1|15370.1|15355.8|15354.8|4643
1631647800000|2021-09-14 19:30:00|15356.7|15355.7|15362.8|15361.8|15366.3|15365.3|15352.2|15351.2|6018
1631648100000|2021-09-14 19:35:00|15362.7|15361.7|15366.9|15365.9|15367.2|15366.2|15354.4|15353.4|4798
1631648400000|2021-09-14 19:40:00|15367.1|15366.1|15365.6|15364.6|15371.8|15370.8|15358.2|15357.2|4791
1631648700000|2021-09-14 19:45:00|15366.4|15365.4|15358.9|15357.9|15380.6|15379.6|15352.7|15351.7|6758
1631649000000|2021-09-14 19:50:00|15359.6|15358.6|15375.6|15374.6|15388.1|15387.1|15351.1|15350.1|8795
1631649300000|2021-09-14 19:55:00|15375.2|15374.2|15389.8|15388.8|15390.8|15389.8|15373.3|15372.3|11232
1631649600000|2021-09-14 20:00:00|15388.8|15387.8|15399.1|15397.1|15399.4|15397.4|15386.7|15384.7|3769
1631649900000|2021-09-14 20:05:00|15399.3|15397.3|15403.3|15401.3|15405.6|15403.6|15399.3|15397.3|2152
1631650200000|2021-09-14 20:10:00|15403.9|15401.9|15405.6|15403.6|15408.2|15406.2|15403.9|15401.9|1367
1631650500000|2021-09-14 20:15:00|15405.7|15403.7|15405.1|15403.1|15406.1|15404.1|15404.1|15402.1|237
1631650800000|2021-09-14 20:20:00|15405.2|15403.2|15404.6|15402.6|15407.9|15405.9|15402.9|15400.9|437
1631651100000|2021-09-14 20:25:00|15404.4|15402.4|15401.6|15399.6|15404.6|15402.6|15401.1|15399.1|202
1631651400000|2021-09-14 20:30:00|15401.7|15399.7|15399.9|15397.9|15402.2|15400.2|15399.9|15397.9|222
1631651700000|2021-09-14 20:35:00|15399.8|15397.8|15399.7|15397.7|15400.3|15398.3|15399.4|15397.4|127
1631652000000|2021-09-14 20:40:00|15399.8|15397.8|15399.2|15397.2|15399.8|15397.8|15398.7|15396.7|141
1631652300000|2021-09-14 20:45:00|15399.3|15397.3|15398.3|15396.3|15399.4|15397.4|15397.1|15395.1|239
1631652600000|2021-09-14 20:50:00|15398.4|15396.4|15397.9|15395.9|15398.4|15396.4|15396.9|15394.9|175
1631652900000|2021-09-14 20:55:00|15397.8|15395.8|15398.1|15393.1|15398.3|15396.3|15395.6|15393|182
1631653200000|2021-09-14 21:00:00|15397.9|15392.9|15397.6|15392.6|15397.9|15392.9|15397.1|15392.1|0
1631653500000|2021-09-14 21:05:00|15397.5|15392.5|15399.6|15394.6|15399.6|15394.6|15397.5|15392.5|0
1631653800000|2021-09-14 21:10:00|15399.8|15394.8|15398.5|15393.5|15400.7|15395.7|15398.2|15393.2|0
1631654100000|2021-09-14 21:15:00|15399|15394|15399.5|15394.5|15400.5|15395.5|15399|15394|0
1631654400000|2021-09-14 21:20:00|15398.8|15393.8|15399.7|15394.7|15399.7|15394.7|15398.7|15393.7|0
1631654700000|2021-09-14 21:25:00|15399.6|15394.6|15399.7|15394.7|15399.7|15394.7|15399.6|15394.6|0
1631655000000|2021-09-14 21:30:00|15399.9|15394.9|15400.2|15395.2|15400.7|15395.7|15399.4|15394.4|0
1631655300000|2021-09-14 21:35:00|15400.5|15395.5|15398.5|15393.5|15400.7|15395.7|15398.5|15393.5|0
1631655600000|2021-09-14 21:40:00|15398.4|15393.4|15399.1|15394.1|15399.1|15394.1|15398.2|15393.2|0
1631655900000|2021-09-14 21:45:00|15399.2|15394.2|15398.9|15393.9|15399.6|15394.6|15398.2|15393.2|0
1631656200000|2021-09-14 21:50:00|15399|15394|15399.2|15394.2|15399.2|15394.2|15397.6|15392.6|0
1631656500000|2021-09-14 21:55:00|15399.3|15394.3|15400.5|15395.5|15400.5|15395.5|15398.4|15393.4|0
1631656800000|2021-09-14 22:00:00|15400.8|15395.8|15399.9|15397.9|15402.9|15400.9|15395.1|15393.1|417
1631657100000|2021-09-14 22:05:00|15400.1|15398.1|15398.7|15396.7|15400.8|15398.8|15397.4|15395.4|211
1631657400000|2021-09-14 22:10:00|15398.8|15396.8|15402.2|15400.2|15403.2|15401.2|15398.6|15396.6|112
1631657700000|2021-09-14 22:15:00|15402.4|15400.4|15402.2|15400.2|15404.6|15402.6|15400.9|15398.9|164
1631658000000|2021-09-14 22:20:00|15402.4|15400.4|15401.7|15399.7|15403.3|15401.3|15398.8|15396.8|169
1631658300000|2021-09-14 22:25:00|15401.9|15399.9|15396.1|15394.1|15401.9|15399.9|15395.9|15393.9|208
1631658600000|2021-09-14 22:30:00|15396.3|15394.3|15390.9|15388.9|15398.2|15396.2|15390.6|15388.6|331
1631658900000|2021-09-14 22:35:00|15390.8|15388.8|15392.3|15390.3|15392.7|15390.7|15390.1|15388.1|165
1631659200000|2021-09-14 22:40:00|15392.2|15390.2|15396.2|15394.2|15397.9|15395.9|15391.4|15389.4|195
1631659500000|2021-09-14 22:45:00|15396.3|15394.3|15397.6|15395.6|15399.2|15397.2|15396.2|15394.2|124
1631659800000|2021-09-14 22:50:00|15397.4|15395.4|15402.7|15400.7|15402.8|15400.8|15397.3|15395.3|247
1631660100000|2021-09-14 22:55:00|15402.8|15400.8|15402.7|15400.7|15404.2|15402.2|15402.1|15400.1|102
1631660400000|2021-09-14 23:00:00|15402.8|15400.8|15402.1|15400.1|15405.1|15403.1|15399.6|15397.6|250
1631660700000|2021-09-14 23:05:00|15402.3|15400.3|15403.7|15401.7|15405.1|15403.1|15402.3|15400.3|100
1631661000000|2021-09-14 23:10:00|15403.1|15401.1|15403.7|15401.7|15404.4|15402.4|15401.7|15399.7|95
1631661300000|2021-09-14 23:15:00|15403.6|15401.6|15401.8|15399.8|15404.1|15402.1|15401.6|15399.6|74
1631661600000|2021-09-14 23:20:00|15401.9|15399.9|15402.9|15400.9|15402.9|15400.9|15400.3|15398.3|75
1631661900000|2021-09-14 23:25:00|15402.8|15400.8|15404.3|15402.3|15404.7|15402.7|15402.6|15400.6|69
1631662200000|2021-09-14 23:30:00|15404.4|15402.4|15403.6|15401.6|15405.4|15403.4|15402.1|15400.1|129
1631662500000|2021-09-14 23:35:00|15404.7|15402.7|15410.9|15408.9|15413.3|15411.3|15404.7|15402.7|515
1631662800000|2021-09-14 23:40:00|15410.6|15408.6|15409.1|15407.1|15412.8|15410.8|15409.1|15407.1|320
1631663100000|2021-09-14 23:45:00|15409.2|15407.2|15408.8|15406.8|15410.1|15408.1|15407.8|15405.8|172
1631663400000|2021-09-14 23:50:00|15408.9|15406.9|15411.1|15409.1|15412.1|15410.1|15408.7|15406.7|109
1631663700000|2021-09-14 23:55:00|15411.2|15409.2|15414.1|15412.1|15414.3|15412.3|15409.6|15407.6|126
1631664000000|2021-09-15 00:00:00|15413.7|15411.7|15412.1|15410.1|15418.2|15416.2|15410.4|15408.4|698
1631664300000|2021-09-15 00:05:00|15411.9|15409.9|15413.8|15411.8|15417.2|15415.2|15411.1|15409.1|276
1631664600000|2021-09-15 00:10:00|15413.3|15411.3|15416.3|15414.3|15418.2|15416.2|15412.9|15410.9|238
1631664900000|2021-09-15 00:15:00|15416.4|15414.4|15418.1|15416.1|15422.3|15420.3|15415.7|15413.7|567
1631665200000|2021-09-15 00:20:00|15417.9|15415.9|15414.9|15412.9|15419.1|15417.1|15414.3|15412.3|354
1631665500000|2021-09-15 00:25:00|15415.1|15413.1|15417.3|15415.3|15418.1|15416.1|15414.9|15412.9|110
1631665800000|2021-09-15 00:30:00|15417.4|15415.4|15415.1|15413.1|15419.7|15417.7|15414.9|15412.9|142
1631666100000|2021-09-15 00:35:00|15414.9|15412.9|15415.3|15413.3|15415.7|15413.7|15410.7|15408.7|336
1631666400000|2021-09-15 00:40:00|15415.2|15413.2|15411.3|15409.3|15417.2|15415.2|15410.4|15408.4|298
1631666700000|2021-09-15 00:45:00|15411.2|15409.2|15412.6|15410.6|15413.6|15411.6|15410.4|15408.4|154
1631667000000|2021-09-15 00:50:00|15412.4|15410.4|15412.3|15410.3|15414.8|15412.8|15411.8|15409.8|125
1631667300000|2021-09-15 00:55:00|15412.4|15410.4|15408.8|15406.8|15412.6|15410.6|15405.7|15403.7|359
1631667600000|2021-09-15 01:00:00|15409.1|15407.1|15412.4|15410.4|15414.6|15412.6|15408.3|15406.3|345
1631667900000|2021-09-15 01:05:00|15412.3|15410.3|15413.1|15411.1|15414.6|15412.6|15408.9|15406.9|189
1631668200000|2021-09-15 01:10:00|15413.4|15411.4|15411.3|15409.3|15414.1|15412.1|15409.4|15407.4|129
1631668500000|2021-09-15 01:15:00|15411.4|15409.4|15410.9|15408.9|15413.7|15411.7|15407.6|15405.6|212
1631668800000|2021-09-15 01:20:00|15411.1|15409.1|15404.3|15402.3|15413.9|15411.9|15404.3|15402.3|291
1631669100000|2021-09-15 01:25:00|15404.2|15402.2|15406.6|15404.6|15408.6|15406.6|15403.4|15401.4|253
1631669400000|2021-09-15 01:30:00|15406.4|15404.4|15406.3|15404.3|15409.6|15407.6|15403.3|15401.3|266
1631669700000|2021-09-15 01:35:00|15406.4|15404.4|15402.8|15400.8|15406.6|15404.6|15398.3|15396.3|426
1631670000000|2021-09-15 01:40:00|15402.7|15400.7|15394.3|15392.3|15403.6|15401.6|15393.8|15391.8|367
1631670300000|2021-09-15 01:45:00|15394.2|15392.2|15390.4|15388.4|15395.4|15393.4|15386.9|15384.9|477
1631670600000|2021-09-15 01:50:00|15390.6|15388.6|15386.3|15384.3|15393.2|15391.2|15385.3|15383.3|341
1631670900000|2021-09-15 01:55:00|15386.2|15384.2|15389.7|15387.7|15390.3|15388.3|15385.7|15383.7|226
1631671200000|2021-09-15 02:00:00|15389.8|15387.8|15379.1|15377.1|15389.8|15387.8|15376.7|15374.7|875
1631671500000|2021-09-15 02:05:00|15378.3|15376.3|15382.6|15380.6|15383.3|15381.3|15377.4|15375.4|365
1631671800000|2021-09-15 02:10:00|15382.7|15380.7|15387.1|15385.1|15387.1|15385.1|15382.6|15380.6|333
1631672100000|2021-09-15 02:15:00|15387.3|15385.3|15395.6|15393.6|15396.1|15394.1|15387.2|15385.2|587
1631672400000|2021-09-15 02:20:00|15394.9|15392.9|15397.2|15395.2|15399.2|15397.2|15393.6|15391.6|473
1631672700000|2021-09-15 02:25:00|15397.1|15395.1|15395.8|15393.8|15398.8|15396.8|15395.2|15393.2|224
1631673000000|2021-09-15 02:30:00|15395.9|15393.9|15398.6|15396.6|15402.6|15400.6|15395.7|15393.7|332
1631673300000|2021-09-15 02:35:00|15398.7|15396.7|15394.2|15392.2|15398.8|15396.8|15393.6|15391.6|236
1631673600000|2021-09-15 02:40:00|15394.3|15392.3|15393.4|15391.4|15395.2|15393.2|15390.1|15388.1|256
1631673900000|2021-09-15 02:45:00|15393.3|15391.3|15393.8|15391.8|15394.8|15392.8|15391.8|15389.8|191
1631674200000|2021-09-15 02:50:00|15393.7|15391.7|15394.4|15392.4|15395.9|15393.9|15390.8|15388.8|290
1631674500000|2021-09-15 02:55:00|15394.6|15392.6|15393.6|15391.6|15396.7|15394.7|15391.7|15389.7|223
1631674800000|2021-09-15 03:00:00|15393.8|15391.8|15397.7|15395.7|15401.3|15399.3|15393.7|15391.7|314
1631675100000|2021-09-15 03:05:00|15397.8|15395.8|15397.2|15395.2|15399.9|15397.9|15396.3|15394.3|129
1631675400000|2021-09-15 03:10:00|15397.3|15395.3|15395.1|15393.1|15399.1|15397.1|15394.6|15392.6|128
1631675700000|2021-09-15 03:15:00|15395.2|15393.2|15395.3|15393.3|15397.6|15395.6|15392.8|15390.8|227
1631676000000|2021-09-15 03:20:00|15395.4|15393.4|15395.8|15393.8|15396.7|15394.7|15392.7|15390.7|153
1631676300000|2021-09-15 03:25:00|15395.6|15393.6|15400.4|15398.4|15400.7|15398.7|15395.3|15393.3|219
1631676600000|2021-09-15 03:30:00|15400.6|15398.6|15404.8|15402.8|15408.2|15406.2|15399.3|15397.3|669
1631676900000|2021-09-15 03:35:00|15404.7|15402.7|15403.6|15401.6|15404.8|15402.8|15402.9|15400.9|210
1631677200000|2021-09-15 03:40:00|15403.4|15401.4|15402.8|15400.8|15403.6|15401.6|15400.3|15398.3|251
1631677500000|2021-09-15 03:45:00|15403.1|15401.1|15403.6|15401.6|15406.4|15404.4|15402.1|15400.1|175
1631677800000|2021-09-15 03:50:00|15403.7|15401.7|15405.2|15403.2|15405.6|15403.6|15400.6|15398.6|204
1631678100000|2021-09-15 03:55:00|15405.1|15403.1|15405.9|15403.9|15408.1|15406.1|15404.2|15402.2|246
1631678400000|2021-09-15 04:00:00|15405.7|15403.7|15415.1|15413.1|15416.1|15414.1|15404.8|15402.8|437
1631678700000|2021-09-15 04:05:00|15415.2|15413.2|15414.8|15412.8|15418.6|15416.6|15414.3|15412.3|311
1631679000000|2021-09-15 04:10:00|15414.7|15412.7|15418.3|15416.3|15419.2|15417.2|15414.4|15412.4|148
1631679300000|2021-09-15 04:15:00|15418.6|15416.6|15416.6|15414.6|15418.6|15416.6|15415.8|15413.8|130
1631679600000|2021-09-15 04:20:00|15416.8|15414.8|15415.1|15413.1|15417.8|15415.8|15414.8|15412.8|107
1631679900000|2021-09-15 04:25:00|15414.9|15412.9|15414.1|15412.1|15416.6|15414.6|15412.7|15410.7|160
1631680200000|2021-09-15 04:30:00|15414.2|15412.2|15411.8|15409.8|15415.1|15413.1|15411.8|15409.8|171
1631680500000|2021-09-15 04:35:00|15411.6|15409.6|15414.3|15412.3|15414.4|15412.4|15411.3|15409.3|92
1631680800000|2021-09-15 04:40:00|15413.8|15411.8|15413.6|15411.6|15415.2|15413.2|15412.3|15410.3|263
1631681100000|2021-09-15 04:45:00|15413.1|15411.1|15416.6|15414.6|15417.9|15415.9|15412.6|15410.6|240
1631681400000|2021-09-15 04:50:00|15416.7|15414.7|15416.1|15414.1|15417.9|15415.9|15415.6|15413.6|112
1631681700000|2021-09-15 04:55:00|15415.9|15413.9|15417.1|15415.1|15417.1|15415.1|15415.4|15413.4|63
1631682000000|2021-09-15 05:00:00|15417.2|15415.2|15413.4|15411.4|15418.4|15416.4|15412.9|15410.9|156
1631682300000|2021-09-15 05:05:00|15413.2|15411.2|15411.7|15409.7|15416.6|15414.6|15409.6|15407.6|493
1631682600000|2021-09-15 05:10:00|15411.6|15409.6|15411.6|15409.6|15413.9|15411.9|15408.4|15406.4|510
1631682900000|2021-09-15 05:15:00|15411.9|15409.9|15406.8|15404.8|15412.8|15410.8|15401.6|15399.6|835
1631683200000|2021-09-15 05:20:00|15406.9|15404.9|15410.1|15408.1|15412.4|15410.4|15406.2|15404.2|533
1631683500000|2021-09-15 05:25:00|15409.8|15407.8|15405.3|15403.3|15409.8|15407.8|15403.8|15401.8|488
1631683800000|2021-09-15 05:30:00|15405.2|15403.2|15404.1|15402.1|15408.1|15406.1|15400.2|15398.2|338
1631684100000|2021-09-15 05:35:00|15404.2|15402.2|15405.3|15403.3|15411.7|15409.7|15403.1|15401.1|326
1631684400000|2021-09-15 05:40:00|15405.6|15403.6|15406.8|15404.8|15410.7|15408.7|15404.9|15402.9|204
1631684700000|2021-09-15 05:45:00|15406.7|15404.7|15407.6|15405.6|15409.1|15407.1|15404.2|15402.2|197
1631685000000|2021-09-15 05:50:00|15407.8|15405.8|15410.6|15408.6|15411.8|15409.8|15405.7|15403.7|280
1631685300000|2021-09-15 05:55:00|15410.4|15408.4|15406.3|15404.3|15411.4|15409.4|15406.3|15404.3|226
1631685600000|2021-09-15 06:00:00|15406.4|15404.4|15402.1|15400.1|15409.6|15407.6|15397.9|15395.9|582
1631685900000|2021-09-15 06:05:00|15402.2|15400.2|15397.2|15395.2|15405.8|15403.8|15397.1|15395.1|304
1631686200000|2021-09-15 06:10:00|15397.3|15395.3|15403.7|15401.7|15404.6|15402.6|15394.6|15392.6|778
1631686500000|2021-09-15 06:15:00|15403.6|15401.6|15397.6|15395.6|15403.6|15401.6|15394.3|15392.3|670
1631686800000|2021-09-15 06:20:00|15397.3|15395.3|15401.3|15399.3|15402.8|15400.8|15395.9|15393.9|252
1631687100000|2021-09-15 06:25:00|15401.2|15399.2|15400.4|15398.4|15406.1|15404.1|15400.3|15398.3|273
1631687400000|2021-09-15 06:30:00|15400.1|15398.1|15404.1|15402.1|15406.6|15404.6|15398.9|15396.9|391
1631687700000|2021-09-15 06:35:00|15403.6|15401.6|15404.8|15402.8|15404.9|15402.9|15396.6|15394.6|464
1631688000000|2021-09-15 06:40:00|15404.9|15402.9|15415.1|15413.1|15415.6|15413.6|15404.1|15402.1|616
1631688300000|2021-09-15 06:45:00|15415.2|15413.2|15416.9|15414.9|15418.1|15416.1|15413.1|15411.1|454
1631688600000|2021-09-15 06:50:00|15417.1|15415.1|15415.8|15413.8|15419.8|15417.8|15414.9|15412.9|647
1631688900000|2021-09-15 06:55:00|15415.6|15413.6|15414.7|15412.7|15417.8|15415.8|15412.6|15410.6|633
1631689200000|2021-09-15 07:00:00|15413.7|15411.7|15420.4|15418.4|15424.6|15422.6|15412.4|15410.4|1573
1631689500000|2021-09-15 07:05:00|15420.8|15418.8|15422.1|15420.1|15428.6|15426.6|15419.1|15417.1|1596
1631689800000|2021-09-15 07:10:00|15421.9|15419.9|15417.1|15415.1|15423.4|15421.4|15416.1|15414.1|1062
1631690100000|2021-09-15 07:15:00|15417.3|15415.3|15427.8|15425.8|15428.1|15426.1|15415.1|15413.1|715
1631690400000|2021-09-15 07:20:00|15428.1|15426.1|15421.8|15419.8|15430.1|15428.1|15420.1|15418.1|582
1631690700000|2021-09-15 07:25:00|15421.9|15419.9|15422.6|15420.6|15424.9|15422.9|15418.2|15416.2|294
1631691000000|2021-09-15 07:30:00|15422.1|15420.1|15426.8|15424.8|15427.7|15425.7|15420.3|15418.3|716
1631691300000|2021-09-15 07:35:00|15426.7|15424.7|15426.3|15424.3|15427.6|15425.6|15423.6|15421.6|380
1631691600000|2021-09-15 07:40:00|15426.2|15424.2|15422.8|15420.8|15426.7|15424.7|15422.6|15420.6|475
1631691900000|2021-09-15 07:45:00|15422.7|15420.7|15421.2|15419.2|15424.8|15422.8|15419.6|15417.6|388
1631692200000|2021-09-15 07:50:00|15421.1|15419.1|15421.2|15419.2|15423.8|15421.8|15419.9|15417.9|202
1631692500000|2021-09-15 07:55:00|15420.8|15418.8|15421.1|15419.1|15421.7|15419.7|15417.1|15415.1|371
1631692800000|2021-09-15 08:00:00|15420.9|15418.9|15426.2|15424.2|15429.1|15427.1|15420.7|15418.7|702
1631693100000|2021-09-15 08:05:00|15426.3|15424.3|15424.7|15422.7|15426.8|15424.8|15423.3|15421.3|253
1631693400000|2021-09-15 08:10:00|15424.6|15422.6|15425.6|15423.6|15426.2|15424.2|15424.3|15422.3|196
1631693700000|2021-09-15 08:15:00|15425.4|15423.4|15429.1|15427.1|15431.2|15429.2|15425.1|15423.1|289
1631694000000|2021-09-15 08:20:00|15428.9|15426.9|15426.8|15424.8|15430.9|15428.9|15426.2|15424.2|205
1631694300000|2021-09-15 08:25:00|15426.9|15424.9|15431.7|15429.7|15433.1|15431.1|15425.2|15423.2|627
1631694600000|2021-09-15 08:30:00|15431.6|15429.6|15434.6|15432.6|15436.7|15434.7|15431.6|15429.6|651
1631694900000|2021-09-15 08:35:00|15434.7|15432.7|15435.3|15433.3|15436.6|15434.6|15434.3|15432.3|326
1631695200000|2021-09-15 08:40:00|15434.3|15432.3|15432.9|15430.9|15434.8|15432.8|15431.8|15429.8|307
1631695500000|2021-09-15 08:45:00|15432.7|15430.7|15432.9|15430.9|15433.4|15431.4|15431.1|15429.1|252
1631695800000|2021-09-15 08:50:00|15432.8|15430.8|15433.3|15431.3|15433.8|15431.8|15431.3|15429.3|272
1631696100000|2021-09-15 08:55:00|15433.4|15431.4|15433.6|15431.6|15434.2|15432.2|15431.6|15429.6|219
1631696400000|2021-09-15 09:00:00|15433.4|15431.4|15436.3|15434.3|15436.6|15434.6|15433.4|15431.4|590
1631696700000|2021-09-15 09:05:00|15436.4|15434.4|15435.7|15433.7|15436.6|15434.6|15434.4|15432.4|178
1631697000000|2021-09-15 09:10:00|15435.8|15433.8|15434.1|15432.1|15436.6|15434.6|15433.4|15431.4|558
1631697300000|2021-09-15 09:15:00|15433.9|15431.9|15438.1|15436.1|15438.7|15436.7|15433.9|15431.9|287
1631697600000|2021-09-15 09:20:00|15437.9|15435.9|15431.6|15429.6|15438.1|15436.1|15429.9|15427.9|539
1631697900000|2021-09-15 09:25:00|15431.3|15429.3|15430.4|15428.4|15431.7|15429.7|15428.3|15426.3|278
1631698200000|2021-09-15 09:30:00|15430.3|15428.3|15435.3|15433.3|15436.1|15434.1|15427.4|15425.4|464
1631698500000|2021-09-15 09:35:00|15434.8|15432.8|15434.8|15432.8|15435.3|15433.3|15432.1|15430.1|156
1631698800000|2021-09-15 09:40:00|15434.7|15432.7|15433.6|15431.6|15435.7|15433.7|15432.9|15430.9|156
1631699100000|2021-09-15 09:45:00|15433.4|15431.4|15433.6|15431.6|15434.6|15432.6|15432.3|15430.3|179
1631699400000|2021-09-15 09:50:00|15433.4|15431.4|15431.2|15429.2|15438.9|15436.9|15431.2|15429.2|581
1631699700000|2021-09-15 09:55:00|15431.3|15429.3|15434.3|15432.3|15435.6|15433.6|15431.3|15429.3|237
1631700000000|2021-09-15 10:00:00|15434.6|15432.6|15433.3|15431.3|15435.8|15433.8|15431.7|15429.7|680
1631700300000|2021-09-15 10:05:00|15433.6|15431.6|15433.1|15431.1|15435.7|15433.7|15432.9|15430.9|261
1631700600000|2021-09-15 10:10:00|15433.2|15431.2|15427.7|15425.7|15433.2|15431.2|15427.7|15425.7|228
1631700900000|2021-09-15 10:15:00|15427.6|15425.6|15426.6|15424.6|15431.4|15429.4|15426.2|15424.2|533
1631701200000|2021-09-15 10:20:00|15426.3|15424.3|15429.6|15427.6|15429.6|15427.6|15425.2|15423.2|232
1631701500000|2021-09-15 10:25:00|15429.4|15427.4|15431.8|15429.8|15432.4|15430.4|15429.1|15427.1|185
1631701800000|2021-09-15 10:30:00|15431.7|15429.7|15428.9|15426.9|15432.3|15430.3|15428.6|15426.6|532
1631702100000|2021-09-15 10:35:00|15428.7|15426.7|15430.4|15428.4|15430.7|15428.7|15428.4|15426.4|122
1631702400000|2021-09-15 10:40:00|15430.3|15428.3|15426.1|15424.1|15430.3|15428.3|15424.9|15422.9|363
1631702700000|2021-09-15 10:45:00|15425.9|15423.9|15420.1|15418.1|15426.3|15424.3|15418.3|15416.3|555
1631703000000|2021-09-15 10:50:00|15420.3|15418.3|15422.9|15420.9|15424.3|15422.3|15419.2|15417.2|293
1631703300000|2021-09-15 10:55:00|15422.8|15420.8|15421.9|15419.9|15423.1|15421.1|15415.8|15413.8|620
1631703600000|2021-09-15 11:00:00|15422.1|15420.1|15418.6|15416.6|15423.8|15421.8|15410.8|15408.8|828
1631703900000|2021-09-15 11:05:00|15418.8|15416.8|15421.9|15419.9|15423.1|15421.1|15417.1|15415.1|451
1631704200000|2021-09-15 11:10:00|15422.1|15420.1|15413.8|15411.8|15422.3|15420.3|15411.1|15409.1|440
1631704500000|2021-09-15 11:15:00|15413.7|15411.7|15417.3|15415.3|15419.2|15417.2|15410.9|15408.9|485
1631704800000|2021-09-15 11:20:00|15417.2|15415.2|15415.1|15413.1|15419.1|15417.1|15409.6|15407.6|570
1631705100000|2021-09-15 11:25:00|15415.2|15413.2|15410.3|15408.3|15417.3|15415.3|15407.6|15405.6|1229
1631705400000|2021-09-15 11:30:00|15410.2|15408.2|15404.3|15402.3|15412.7|15410.7|15404.2|15402.2|976
1631705700000|2021-09-15 11:35:00|15404.2|15402.2|15401.6|15399.6|15406.8|15404.8|15399.6|15397.6|964
1631706000000|2021-09-15 11:40:00|15401.4|15399.4|15408.1|15406.1|15410.2|15408.2|15400.4|15398.4|831
1631706300000|2021-09-15 11:45:00|15407.8|15405.8|15410.1|15408.1|15411.6|15409.6|15407.8|15405.8|393
1631706600000|2021-09-15 11:50:00|15409.9|15407.9|15411.4|15409.4|15413.9|15411.9|15407.1|15405.1|799
1631706900000|2021-09-15 11:55:00|15411.8|15409.8|15411.8|15409.8|15413.6|15411.6|15409.9|15407.9|582
1631707200000|2021-09-15 12:00:00|15412.1|15410.1|15410.4|15408.4|15413.1|15411.1|15409.2|15407.2|536
1631707500000|2021-09-15 12:05:00|15410.3|15408.3|15409.6|15407.6|15412.3|15410.3|15406.1|15404.1|676
1631707800000|2021-09-15 12:10:00|15409.8|15407.8|15411.3|15409.3|15411.7|15409.7|15406.6|15404.6|540
1631708100000|2021-09-15 12:15:00|15411.2|15409.2|15413.4|15411.4|15415.8|15413.8|15409.4|15407.4|588
1631708400000|2021-09-15 12:20:00|15413.8|15411.8|15404.8|15402.8|15417.2|15415.2|15404.3|15402.3|1086
1631708700000|2021-09-15 12:25:00|15404.7|15402.7|15401.3|15399.3|15408.2|15406.2|15396.3|15394.3|1817
1631709000000|2021-09-15 12:30:00|15401.2|15399.2|15413.4|15411.4|15422.1|15420.1|15399.2|15397.2|3017
1631709300000|2021-09-15 12:35:00|15413.6|15411.6|15411.6|15409.6|15418.4|15416.4|15411.4|15409.4|969
1631709600000|2021-09-15 12:40:00|15411.4|15409.4|15417.1|15415.1|15418.4|15416.4|15409.1|15407.1|1069
1631709900000|2021-09-15 12:45:00|15417.2|15415.2|15412.6|15410.6|15419.6|15417.6|15411.3|15409.3|1139
1631710200000|2021-09-15 12:50:00|15412.1|15410.1|15418.1|15416.1|15419.3|15417.3|15411.1|15409.1|961
1631710500000|2021-09-15 12:55:00|15417.9|15415.9|15416.8|15414.8|15418.7|15416.7|15413.4|15411.4|841
1631710800000|2021-09-15 13:00:00|15416.6|15414.6|15418.7|15416.7|15421.2|15419.2|15414.9|15412.9|1132
1631711100000|2021-09-15 13:05:00|15418.6|15416.6|15415.3|15413.3|15419.1|15417.1|15412.7|15410.7|1260
1631711400000|2021-09-15 13:10:00|15415.4|15413.4|15421.6|15419.6|15421.8|15419.8|15415.3|15413.3|1035
1631711700000|2021-09-15 13:15:00|15421.4|15419.4|15413.3|15411.3|15423.7|15421.7|15413.1|15411.1|1546
1631712000000|2021-09-15 13:20:00|15413.1|15411.1|15409.9|15407.9|15414.8|15412.8|15407.8|15405.8|2527
1631712300000|2021-09-15 13:25:00|15409.1|15407.1|15411.7|15409.7|15412.7|15410.7|15403.3|15401.3|2372
1631712600000|2021-09-15 13:30:00|15411.2|15410.2|15389.8|15388.8|15439.2|15438.2|15384.3|15383.3|22942
1631712900000|2021-09-15 13:35:00|15389.4|15388.4|15360.6|15359.6|15394.8|15393.8|15356.4|15355.4|16400
1631713200000|2021-09-15 13:40:00|15360.8|15359.8|15348.4|15347.4|15367.8|15366.8|15338.4|15337.4|13476
1631713500000|2021-09-15 13:45:00|15348.6|15347.6|15381.1|15380.1|15381.1|15380.1|15346.8|15345.8|13902
1631713800000|2021-09-15 13:50:00|15381.4|15380.4|15353.2|15352.2|15382.9|15381.9|15349.8|15348.8|10476
1631714100000|2021-09-15 13:55:00|15353.3|15352.3|15362.3|15361.3|15369.7|15368.7|15349.6|15348.6|9366
1631714400000|2021-09-15 14:00:00|15362.6|15361.6|15376.6|15375.6|15383.7|15382.7|15349.4|15348.4|10828
1631714700000|2021-09-15 14:05:00|15376.3|15375.3|15359.8|15358.8|15380.8|15379.8|15356.8|15355.8|8044
1631715000000|2021-09-15 14:10:00|15359.4|15358.4|15324.6|15323.6|15365.4|15364.4|15314.7|15313.7|13173
1631715300000|2021-09-15 14:15:00|15324.3|15323.3|15333.4|15332.4|15335.4|15334.4|15313.9|15312.9|8040
1631715600000|2021-09-15 14:20:00|15333.3|15332.3|15335.8|15334.8|15345.1|15344.1|15332.2|15331.2|6477
1631715900000|2021-09-15 14:25:00|15335.9|15334.9|15333.6|15332.6|15344.9|15343.9|15331.9|15330.9|5873
1631716200000|2021-09-15 14:30:00|15333.4|15332.4|15364.9|15363.9|15366.2|15365.2|15324.4|15323.4|9690
1631716500000|2021-09-15 14:35:00|15364.4|15363.4|15368.7|15367.7|15376.6|15375.6|15362.9|15361.9|6936
1631716800000|2021-09-15 14:40:00|15368.9|15367.9|15352.4|15351.4|15370.6|15369.6|15344.8|15343.8|7793
1631717100000|2021-09-15 14:45:00|15352.3|15351.3|15367.4|15366.4|15370.2|15369.2|15349.7|15348.7|5926
1631717400000|2021-09-15 14:50:00|15367.7|15366.7|15351.9|15350.9|15373.6|15372.6|15351.3|15350.3|5091
1631717700000|2021-09-15 14:55:00|15351.8|15350.8|15371.1|15370.1|15374.7|15373.7|15348.6|15347.6|5234
1631718000000|2021-09-15 15:00:00|15370.9|15369.9|15377.7|15376.7|15377.9|15376.9|15360.2|15359.2|5347
1631718300000|2021-09-15 15:05:00|15377.4|15376.4|15369.4|15368.4|15380.8|15379.8|15367.2|15366.2|4988
1631718600000|2021-09-15 15:10:00|15369.2|15368.2|15362.6|15361.6|15374.2|15373.2|15361.6|15360.6|3552
1631718900000|2021-09-15 15:15:00|15362.3|15361.3|15357.8|15356.8|15369.3|15368.3|15352.1|15351.1|4761
1631719200000|2021-09-15 15:20:00|15357.7|15356.7|15366.8|15365.8|15371.4|15370.4|15354.9|15353.9|4635
1631719500000|2021-09-15 15:25:00|15366.7|15365.7|15357.3|15356.3|15376.9|15375.9|15356.7|15355.7|4128
1631719800000|2021-09-15 15:30:00|15357.2|15356.2|15355.4|15354.4|15360.6|15359.6|15339.6|15338.6|6948
1631720100000|2021-09-15 15:35:00|15355.6|15354.6|15359.1|15358.1|15363.3|15362.3|15349.7|15348.7|3486
1631720400000|2021-09-15 15:40:00|15358.9|15357.9|15355.4|15354.4|15362.3|15361.3|15352.6|15351.6|2960
1631720700000|2021-09-15 15:45:00|15355.3|15354.3|15346.8|15345.8|15355.3|15354.3|15342.8|15341.8|3525
1631721000000|2021-09-15 15:50:00|15346.7|15345.7|15343.9|15342.9|15349.4|15348.4|15342.3|15341.3|2398
1631721300000|2021-09-15 15:55:00|15343.8|15342.8|15365.3|15364.3|15366.7|15365.7|15342.8|15341.8|4565
1631721600000|2021-09-15 16:00:00|15365.6|15364.6|15366.4|15365.4|15367.3|15366.3|15358.6|15357.6|2958
1631721900000|2021-09-15 16:05:00|15366.6|15365.6|15368.3|15367.3|15371.4|15370.4|15358.8|15357.8|3109
1631722200000|2021-09-15 16:10:00|15368.2|15367.2|15361.8|15360.8|15371.7|15370.7|15360.1|15359.1|2666
1631722500000|2021-09-15 16:15:00|15363.1|15362.1|15366.2|15365.2|15369.1|15368.1|15361.8|15360.8|2212
1631722800000|2021-09-15 16:20:00|15366.3|15365.3|15380.9|15379.9|15381.3|15380.3|15362.9|15361.9|3587
1631723100000|2021-09-15 16:25:00|15381.1|15380.1|15394.2|15393.2|15399.8|15398.8|15379.1|15378.1|6310
1631723400000|2021-09-15 16:30:00|15394.7|15393.7|15409.6|15408.6|15411.8|15410.8|15393.7|15392.7|4709
1631723700000|2021-09-15 16:35:00|15409.4|15408.4|15414.8|15413.8|15415.6|15414.6|15407.3|15406.3|3839
1631724000000|2021-09-15 16:40:00|15414.2|15413.2|15427.3|15426.3|15434.3|15433.3|15414.2|15413.2|7932
1631724300000|2021-09-15 16:45:00|15426.9|15425.9|15430.7|15429.7|15433.5|15432.5|15423.8|15422.8|4961
1631724600000|2021-09-15 16:50:00|15430.8|15429.8|15431.2|15430.2|15433.2|15432.2|15427.7|15426.7|2770
1631724900000|2021-09-15 16:55:00|15431.4|15430.4|15444.4|15443.4|15449.2|15448.2|15431.4|15430.4|6775
1631725200000|2021-09-15 17:00:00|15444.8|15443.8|15450.5|15449.5|15450.8|15449.8|15440.9|15439.9|3453
1631725500000|2021-09-15 17:05:00|15450.7|15449.7|15440.3|15439.3|15454.4|15453.4|15439.9|15438.9|4335
1631725800000|2021-09-15 17:10:00|15440.2|15439.2|15442.4|15441.4|15445.2|15444.2|15439.9|15438.9|2527
1631726100000|2021-09-15 17:15:00|15442.5|15441.5|15448.5|15447.5|15449.7|15448.7|15442.2|15441.2|2476
1631726400000|2021-09-15 17:20:00|15448.8|15447.8|15448.4|15447.4|15452.9|15451.9|15445.3|15444.3|2183
1631726700000|2021-09-15 17:25:00|15448.3|15447.3|15448.7|15447.7|15456.3|15455.3|15446.3|15445.3|2851
1631727000000|2021-09-15 17:30:00|15449.2|15448.2|15459.3|15458.3|15459.9|15458.9|15447.8|15446.8|3038
1631727300000|2021-09-15 17:35:00|15459.4|15458.4|15451.8|15450.8|15459.4|15458.4|15449.7|15448.7|2579
1631727600000|2021-09-15 17:40:00|15451.9|15450.9|15456|15455|15457.5|15456.5|15447.2|15446.2|2188
1631727900000|2021-09-15 17:45:00|15456.2|15455.2|15465.8|15464.8|15469.7|15468.7|15454.7|15453.7|4564
1631728200000|2021-09-15 17:50:00|15465.9|15464.9|15472|15471|15473|15472|15464.8|15463.8|2430
1631728500000|2021-09-15 17:55:00|15472.2|15471.2|15458.4|15457.4|15472.4|15471.4|15458.4|15457.4|3121
1631728800000|2021-09-15 18:00:00|15458.3|15457.3|15459.5|15458.5|15463.4|15462.4|15456.3|15455.3|3059
1631729100000|2021-09-15 18:05:00|15459.7|15458.7|15478.7|15477.7|15478.9|15477.9|15458.4|15457.4|3555
1631729400000|2021-09-15 18:10:00|15478.8|15477.8|15472.2|15471.2|15478.8|15477.8|15469.8|15468.8|2694
1631729700000|2021-09-15 18:15:00|15472|15471|15470.4|15469.4|15478.2|15477.2|15469.2|15468.2|2245
1631730000000|2021-09-15 18:20:00|15470.3|15469.3|15471.2|15470.2|15475.9|15474.9|15468.3|15467.3|2483
1631730300000|2021-09-15 18:25:00|15471.3|15470.3|15471.8|15470.8|15478.2|15477.2|15471.2|15470.2|2851
1631730600000|2021-09-15 18:30:00|15471.9|15470.9|15477.3|15476.3|15477.7|15476.7|15470|15469|2137
1631730900000|2021-09-15 18:35:00|15477.4|15476.4|15480|15479|15485.2|15484.2|15476|15475|3722
1631731200000|2021-09-15 18:40:00|15480.2|15479.2|15472.3|15471.3|15486.7|15485.7|15470|15469|4219
1631731500000|2021-09-15 18:45:00|15472.4|15471.4|15483.9|15482.9|15485.2|15484.2|15471.5|15470.5|2502
1631731800000|2021-09-15 18:50:00|15483.8|15482.8|15482.4|15481.4|15484.8|15483.8|15476.3|15475.3|3011
1631732100000|2021-09-15 18:55:00|15482.5|15481.5|15482|15481|15484.9|15483.9|15479.8|15478.8|2195
1631732400000|2021-09-15 19:00:00|15482.4|15481.4|15493.9|15492.9|15494.4|15493.4|15478|15477|4430
1631732700000|2021-09-15 19:05:00|15494|15493|15495.2|15494.2|15495.7|15494.7|15489.9|15488.9|2739
1631733000000|2021-09-15 19:10:00|15495.3|15494.3|15500.4|15499.4|15500.4|15499.4|15492.4|15491.4|3533
1631733300000|2021-09-15 19:15:00|15500.5|15499.5|15511|15510|15511.3|15510.3|15498.3|15497.3|5340
1631733600000|2021-09-15 19:20:00|15512.1|15511.1|15506|15505|15512.1|15511.1|15501.7|15500.7|3968
1631733900000|2021-09-15 19:25:00|15506.1|15505.1|15505.2|15504.2|15509.7|15508.7|15500.2|15499.2|3222
1631734200000|2021-09-15 19:30:00|15505.3|15504.3|15501.2|15500.2|15507.5|15506.5|15499|15498|3948
1631734500000|2021-09-15 19:35:00|15501.3|15500.3|15515.7|15514.7|15518.2|15517.2|15500.6|15499.6|4364
1631734800000|2021-09-15 19:40:00|15516|15515|15516.6|15515.6|15517.2|15516.2|15509.8|15508.8|3335
1631735100000|2021-09-15 19:45:00|15516.7|15515.7|15512.3|15511.3|15520.7|15519.7|15508.5|15507.5|4321
1631735400000|2021-09-15 19:50:00|15512.5|15511.5|15506.1|15505.1|15517|15516|15499.5|15498.5|9180
1631735700000|2021-09-15 19:55:00|15506|15505|15504.8|15503.8|15507|15506|15494.2|15493.2|12847
1631736000000|2021-09-15 20:00:00|15503.7|15502.7|15504|15502|15507.2|15505.2|15500.2|15498.2|4602
1631736300000|2021-09-15 20:05:00|15504.3|15502.3|15505.2|15503.2|15506|15504|15502.2|15500.2|1765
1631736600000|2021-09-15 20:10:00|15505.3|15503.3|15506.6|15504.6|15506.7|15504.7|15502.5|15500.5|1358
1631736900000|2021-09-15 20:15:00|15506.5|15504.5|15504.2|15502.2|15506.7|15504.7|15503.5|15501.5|472
1631737200000|2021-09-15 20:20:00|15504.1|15502.1|15505.6|15503.6|15507|15505|15503.7|15501.7|256
1631737500000|2021-09-15 20:25:00|15505.3|15503.3|15507.6|15505.6|15507.7|15505.7|15505.2|15503.2|168
1631737800000|2021-09-15 20:30:00|15507.5|15505.5|15506.8|15504.8|15507.7|15505.7|15506|15504|275
1631738100000|2021-09-15 20:35:00|15506.7|15504.7|15512.5|15510.5|15513.1|15511.1|15506.1|15504.1|442
1631738400000|2021-09-15 20:40:00|15512.3|15510.3|15516.3|15514.3|15516.3|15514.3|15512|15510|305
1631738700000|2021-09-15 20:45:00|15516.2|15514.2|15515.6|15513.6|15516.8|15514.8|15514.3|15512.3|329
1631739000000|2021-09-15 20:50:00|15515.7|15513.7|15512|15510|15516.1|15514.1|15511.5|15509.5|599
1631739300000|2021-09-15 20:55:00|15511.8|15509.8|15516.1|15511.1|15516.2|15514.1|15510.5|15508.5|320
1631739600000|2021-09-15 21:00:00|15515|15510|15514.8|15509.8|15517.8|15512.8|15514.3|15509.3|0
1631739900000|2021-09-15 21:05:00|15514.7|15509.7|15511.8|15506.8|15515|15510|15511.8|15506.8|0
1631740200000|2021-09-15 21:10:00|15511.9|15506.9|15510.2|15505.2|15511.9|15506.9|15510.2|15505.2|0
1631740500000|2021-09-15 21:15:00|15510.1|15505.1|15509.2|15504.2|15510.2|15505.2|15509|15504|0
1631740800000|2021-09-15 21:20:00|15508.9|15503.9|15508.7|15503.7|15509.2|15504.2|15508.5|15503.5|0
1631741100000|2021-09-15 21:25:00|15508.6|15503.6|15510|15505|15510|15505|15508.5|15503.5|0
1631741400000|2021-09-15 21:30:00|15510.1|15505.1|15509.8|15504.8|15510.1|15505.1|15509.8|15504.8|0
1631741700000|2021-09-15 21:35:00|15510|15505|15510.1|15505.1|15510.2|15505.2|15510|15505|0
1631742000000|2021-09-15 21:40:00|15510|15505|15510.1|15505.1|15510.1|15505.1|15510|15505|0
1631742300000|2021-09-15 21:45:00|15510|15505|15510.5|15505.5|15510.5|15505.5|15509.8|15504.8|0
1631742600000|2021-09-15 21:50:00|15510.4|15505.4|15510.7|15505.7|15510.7|15505.7|15510.4|15505.4|0
1631742900000|2021-09-15 21:55:00|15510.6|15505.6|15510.6|15505.6|15511.3|15506.3|15510.3|15505.3|0
1631743200000|2021-09-15 22:00:00|15516.6|15514.6|15513.6|15511.6|15518.8|15516.8|15511.6|15509.6|441
1631743500000|2021-09-15 22:05:00|15513.5|15511.5|15513.1|15511.1|15514.8|15512.8|15513|15511|123
1631743800000|2021-09-15 22:10:00|15513.2|15511.2|15515.1|15513.1|15515.2|15513.2|15513.2|15511.2|78
1631744100000|2021-09-15 22:15:00|15515|15513|15515.2|15513.2|15516.5|15514.5|15514.3|15512.3|142
1631744400000|2021-09-15 22:20:00|15515.7|15513.7|15515.3|15513.3|15516.1|15514.1|15514.3|15512.3|99
1631744700000|2021-09-15 22:25:00|15515.5|15513.5|15515.3|15513.3|15515.5|15513.5|15513.6|15511.6|108
1631745000000|2021-09-15 22:30:00|15515.5|15513.5|15512.1|15510.1|15515.7|15513.7|15511.7|15509.7|116
1631745300000|2021-09-15 22:35:00|15512.2|15510.2|15510.5|15508.5|15512.3|15510.3|15509.6|15507.6|163
1631745600000|2021-09-15 22:40:00|15510.3|15508.3|15512.3|15510.3|15512.5|15510.5|15509.7|15507.7|106
1631745900000|2021-09-15 22:45:00|15512.5|15510.5|15512.3|15510.3|15514.1|15512.1|15511.6|15509.6|139
1631746200000|2021-09-15 22:50:00|15512.2|15510.2|15511.6|15509.6|15513|15511|15511.1|15509.1|44
1631746500000|2021-09-15 22:55:00|15511.5|15509.5|15512.3|15510.3|15513.1|15511.1|15511.1|15509.1|47
1631746800000|2021-09-15 23:00:00|15512|15510|15507.6|15505.6|15512.1|15510.1|15506.1|15504.1|282
1631747100000|2021-09-15 23:05:00|15507.8|15505.8|15507.1|15505.1|15507.8|15505.8|15504.5|15502.5|147
1631747400000|2021-09-15 23:10:00|15507.2|15505.2|15506.3|15504.3|15508.7|15506.7|15506|15504|100
1631747700000|2021-09-15 23:15:00|15506.2|15504.2|15510.7|15508.7|15510.7|15508.7|15505.8|15503.8|134
1631748000000|2021-09-15 23:20:00|15510.6|15508.6|15508.8|15506.8|15511.5|15509.5|15508.6|15506.6|105
1631748300000|2021-09-15 23:25:00|15508.7|15506.7|15508.1|15506.1|15509.6|15507.6|15507.7|15505.7|54
1631748600000|2021-09-15 23:30:00|15508.2|15506.2|15505.3|15503.3|15509.3|15507.3|15505.2|15503.2|113
1631748900000|2021-09-15 23:35:00|15505.2|15503.2|15508.3|15506.3|15508.3|15506.3|15505.2|15503.2|92
1631749200000|2021-09-15 23:40:00|15508.5|15506.5|15510.5|15508.5|15511|15509|15507|15505|94
1631749500000|2021-09-15 23:45:00|15511.2|15509.2|15510.6|15508.6|15512.7|15510.7|15509.5|15507.5|124
1631749800000|2021-09-15 23:50:00|15510.7|15508.7|15508.3|15506.3|15511.2|15509.2|15508.2|15506.2|51
1631750100000|2021-09-15 23:55:00|15508.2|15506.2|15509.1|15507.1|15510.8|15508.8|15507.2|15505.2|100
1631750400000|2021-09-16 00:00:00|15509|15507|15504.3|15502.3|15509.3|15507.3|15501.3|15499.3|634
1631750700000|2021-09-16 00:05:00|15504.5|15502.5|15506.6|15504.6|15508.1|15506.1|15502.1|15500.1|254
1631751000000|2021-09-16 00:10:00|15506.5|15504.5|15503.6|15501.6|15506.6|15504.6|15502.7|15500.7|148
1631751300000|2021-09-16 00:15:00|15503.8|15501.8|15505.3|15503.3|15505.6|15503.6|15502|15500|201
1631751600000|2021-09-16 00:20:00|15505.5|15503.5|15503.6|15501.6|15505.8|15503.8|15502.5|15500.5|141
1631751900000|2021-09-16 00:25:00|15503.5|15501.5|15504.3|15502.3|15506|15504|15502.7|15500.7|184
1631752200000|2021-09-16 00:30:00|15504.2|15502.2|15506.3|15504.3|15507.3|15505.3|15503.2|15501.2|179
1631752500000|2021-09-16 00:35:00|15506.5|15504.5|15510.8|15508.8|15511|15509|15505.6|15503.6|209
1631752800000|2021-09-16 00:40:00|15511.5|15509.5|15510.1|15508.1|15512.1|15510.1|15507.5|15505.5|238
1631753100000|2021-09-16 00:45:00|15510|15508|15513.5|15511.5|15514|15512|15509.3|15507.3|228
1631753400000|2021-09-16 00:50:00|15513.6|15511.6|15513.3|15511.3|15514.6|15512.6|15511.1|15509.1|160
1631753700000|2021-09-16 00:55:00|15513.5|15511.5|15511.2|15509.2|15513.8|15511.8|15511.2|15509.2|104
1631754000000|2021-09-16 01:00:00|15511.3|15509.3|15511.3|15509.3|15511.7|15509.7|15508.1|15506.1|257
1631754300000|2021-09-16 01:05:00|15511.5|15509.5|15518.5|15516.5|15519.6|15517.6|15511.5|15509.5|389
1631754600000|2021-09-16 01:10:00|15518.6|15516.6|15518.1|15516.1|15519.6|15517.6|15515.6|15513.6|290
1631754900000|2021-09-16 01:15:00|15518.2|15516.2|15520.2|15518.2|15520.5|15518.5|15515.3|15513.3|249
1631755200000|2021-09-16 01:20:00|15520.3|15518.3|15515.5|15513.5|15527.1|15525.1|15513.7|15511.7|947
1631755500000|2021-09-16 01:25:00|15515.8|15513.8|15514.8|15512.8|15516.5|15514.5|15512.7|15510.7|217
1631755800000|2021-09-16 01:30:00|15515|15513|15503|15501|15516.5|15514.5|15502.3|15500.3|680
1631756100000|2021-09-16 01:35:00|15503.1|15501.1|15510.1|15508.1|15512.6|15510.6|15502.8|15500.8|356
1631756400000|2021-09-16 01:40:00|15510.2|15508.2|15508.7|15506.7|15514.5|15512.5|15508.3|15506.3|305
1631756700000|2021-09-16 01:45:00|15508.6|15506.6|15502.1|15500.1|15509|15507|15502.1|15500.1|424
1631757000000|2021-09-16 01:50:00|15502.2|15500.2|15502.3|15500.3|15504.6|15502.6|15500.2|15498.2|269
1631757300000|2021-09-16 01:55:00|15502.1|15500.1|15497.1|15495.1|15502.6|15500.6|15497|15495|401
1631757600000|2021-09-16 02:00:00|15497|15495|15497.2|15495.2|15497.5|15495.5|15491|15489|590
1631757900000|2021-09-16 02:05:00|15497.1|15495.1|15500.8|15498.8|15500.8|15498.8|15496|15494|257
1631758200000|2021-09-16 02:10:00|15500.7|15498.7|15494.1|15492.1|15501.3|15499.3|15493.8|15491.8|249
1631758500000|2021-09-16 02:15:00|15493.8|15491.8|15496.2|15494.2|15498.1|15496.1|15490.7|15488.7|321
1631758800000|2021-09-16 02:20:00|15496.3|15494.3|15502.1|15500.1|15503.1|15501.1|15495.6|15493.6|412
1631759100000|2021-09-16 02:25:00|15502|15500|15500|15498|15503.2|15501.2|15497.1|15495.1|313
1631759400000|2021-09-16 02:30:00|15499.8|15497.8|15508.6|15506.6|15509.6|15507.6|15498.7|15496.7|486
1631759700000|2021-09-16 02:35:00|15508.7|15506.7|15507.6|15505.6|15509.7|15507.7|15505.1|15503.1|690
1631760000000|2021-09-16 02:40:00|15507.7|15505.7|15504.3|15502.3|15508.7|15506.7|15504.3|15502.3|308
1631760300000|2021-09-16 02:45:00|15504.2|15502.2|15505|15503|15507|15505|15503.3|15501.3|154
1631760600000|2021-09-16 02:50:00|15504.8|15502.8|15505.3|15503.3|15507|15505|15504|15502|140
1631760900000|2021-09-16 02:55:00|15505.2|15503.2|15502.1|15500.1|15505.8|15503.8|15498|15496|239
1631761200000|2021-09-16 03:00:00|15502|15500|15500.5|15498.5|15503.6|15501.6|15497.7|15495.7|230
1631761500000|2021-09-16 03:05:00|15500.3|15498.3|15503.5|15501.5|15507.2|15505.2|15499.3|15497.3|185
1631761800000|2021-09-16 03:10:00|15503.3|15501.3|15500|15498|15503.6|15501.6|15500|15498|123
1631762100000|2021-09-16 03:15:00|15499.8|15497.8|15500.1|15498.1|15501.8|15499.8|15499.1|15497.1|116
1631762400000|2021-09-16 03:20:00|15500|15498|15499.1|15497.1|15502|15500|15497.6|15495.6|113
1631762700000|2021-09-16 03:25:00|15498.6|15496.6|15496.1|15494.1|15500.6|15498.6|15496.1|15494.1|174
1631763000000|2021-09-16 03:30:00|15496|15494|15495.1|15493.1|15498.8|15496.8|15492.8|15490.8|192
1631763300000|2021-09-16 03:35:00|15495.5|15493.5|15489.1|15487.1|15496.8|15494.8|15489.1|15487.1|305
1631763600000|2021-09-16 03:40:00|15489|15487|15490.5|15488.5|15492.6|15490.6|15487.8|15485.8|261
1631763900000|2021-09-16 03:45:00|15490.7|15488.7|15490.3|15488.3|15492.5|15490.5|15488.6|15486.6|200
1631764200000|2021-09-16 03:50:00|15490.6|15488.6|15489.6|15487.6|15491.7|15489.7|15487.7|15485.7|175
1631764500000|2021-09-16 03:55:00|15489.7|15487.7|15487.8|15485.8|15490.7|15488.7|15487.7|15485.7|173
1631764800000|2021-09-16 04:00:00|15488.2|15486.2|15491.6|15489.6|15494.5|15492.5|15487.7|15485.7|340
1631765100000|2021-09-16 04:05:00|15491.7|15489.7|15489.1|15487.1|15492.1|15490.1|15487.5|15485.5|161
1631765400000|2021-09-16 04:10:00|15489|15487|15487.2|15485.2|15489.3|15487.3|15485.5|15483.5|301
1631765700000|2021-09-16 04:15:00|15487.3|15485.3|15485.5|15483.5|15487.3|15485.3|15484.3|15482.3|144
1631766000000|2021-09-16 04:20:00|15485.6|15483.6|15487.1|15485.1|15487.7|15485.7|15485.1|15483.1|99
1631766300000|2021-09-16 04:25:00|15487.2|15485.2|15486.1|15484.1|15490|15488|15485.6|15483.6|168
1631766600000|2021-09-16 04:30:00|15486|15484|15490.7|15488.7|15491.6|15489.6|15485.3|15483.3|174
1631766900000|2021-09-16 04:35:00|15490.8|15488.8|15491.8|15489.8|15492.8|15490.8|15490.2|15488.2|137
1631767200000|2021-09-16 04:40:00|15491.7|15489.7|15492.3|15490.3|15493.5|15491.5|15491.2|15489.2|112
1631767500000|2021-09-16 04:45:00|15492.2|15490.2|15494.1|15492.1|15495.6|15493.6|15491.7|15489.7|190
1631767800000|2021-09-16 04:50:00|15494|15492|15492.8|15490.8|15494|15492|15489.1|15487.1|202
1631768100000|2021-09-16 04:55:00|15492.5|15490.5|15491.1|15489.1|15492.8|15490.8|15489.6|15487.6|118
1631768400000|2021-09-16 05:00:00|15490.7|15488.7|15493.7|15491.7|15495.6|15493.6|15489.2|15487.2|233
1631768700000|2021-09-16 05:05:00|15493.6|15491.6|15494.7|15492.7|15501.5|15499.5|15492|15490|496
1631769000000|2021-09-16 05:10:00|15494.6|15492.6|15493.6|15491.6|15495.2|15493.2|15490.3|15488.3|188
1631769300000|2021-09-16 05:15:00|15493.3|15491.3|15492.7|15490.7|15496.2|15494.2|15491.6|15489.6|187
1631769600000|2021-09-16 05:20:00|15492.8|15490.8|15490.5|15488.5|15494.5|15492.5|15486.5|15484.5|355
1631769900000|2021-09-16 05:25:00|15490.3|15488.3|15492|15490|15492.3|15490.3|15490.3|15488.3|86
1631770200000|2021-09-16 05:30:00|15491.8|15489.8|15483.8|15481.8|15492|15490|15483.3|15481.3|296
1631770500000|2021-09-16 05:35:00|15483.7|15481.7|15478.5|15476.5|15485.2|15483.2|15478.3|15476.3|462
1631770800000|2021-09-16 05:40:00|15478.3|15476.3|15480.2|15478.2|15483.2|15481.2|15478.3|15476.3|345
1631771100000|2021-09-16 05:45:00|15480.3|15478.3|15485.6|15483.6|15486.2|15484.2|15480.2|15478.2|270
1631771400000|2021-09-16 05:50:00|15485.5|15483.5|15487.6|15485.6|15488.3|15486.3|15484.6|15482.6|284
1631771700000|2021-09-16 05:55:00|15487.7|15485.7|15487.8|15485.8|15490.2|15488.2|15486|15484|249
1631772000000|2021-09-16 06:00:00|15487.7|15485.7|15490.8|15488.8|15492.3|15490.3|15484.6|15482.6|403
1631772300000|2021-09-16 06:05:00|15490.7|15488.7|15494.3|15492.3|15495.5|15493.5|15489.1|15487.1|397
1631772600000|2021-09-16 06:10:00|15494.5|15492.5|15489.8|15487.8|15496.3|15494.3|15489.6|15487.6|184
1631772900000|2021-09-16 06:15:00|15489.7|15487.7|15490.7|15488.7|15492.1|15490.1|15487.8|15485.8|169
1631773200000|2021-09-16 06:20:00|15490.6|15488.6|15490.6|15488.6|15491.7|15489.7|15488.5|15486.5|141
1631773500000|2021-09-16 06:25:00|15490.7|15488.7|15491.2|15489.2|15491.6|15489.6|15488.8|15486.8|146
1631773800000|2021-09-16 06:30:00|15491.1|15489.1|15484.8|15482.8|15491.1|15489.1|15481|15479|334
1631774100000|2021-09-16 06:35:00|15485|15483|15482.1|15480.1|15486.6|15484.6|15481.6|15479.6|258
1631774400000|2021-09-16 06:40:00|15482|15480|15479.8|15477.8|15484|15482|15479.1|15477.1|369
1631774700000|2021-09-16 06:45:00|15480|15478|15475.3|15473.3|15480.3|15478.3|15473|15471|485
1631775000000|2021-09-16 06:50:00|15475.2|15473.2|15480.2|15478.2|15482|15480|15475.2|15473.2|385
1631775300000|2021-09-16 06:55:00|15480.1|15478.1|15479.2|15477.2|15481.8|15479.8|15478.8|15476.8|255
1631775600000|2021-09-16 07:00:00|15479.1|15477.1|15487|15485|15488.2|15486.2|15478.7|15476.7|709
1631775900000|2021-09-16 07:05:00|15486.8|15484.8|15486.8|15484.8|15489.6|15487.6|15483.1|15481.1|486
1631776200000|2021-09-16 07:10:00|15487|15485|15492.1|15490.1|15492.2|15490.2|15482.8|15480.8|628
1631776500000|2021-09-16 07:15:00|15492|15490|15499.5|15497.5|15501|15499|15489.3|15487.3|611
1631776800000|2021-09-16 07:20:00|15499.6|15497.6|15506.6|15504.6|15507.1|15505.1|15498.1|15496.1|754
1631777100000|2021-09-16 07:25:00|15506.3|15504.3|15502.1|15500.1|15507.1|15505.1|15499.7|15497.7|675
1631777400000|2021-09-16 07:30:00|15502.2|15500.2|15495.8|15493.8|15502.8|15500.8|15495.1|15493.1|480
1631777700000|2021-09-16 07:35:00|15496|15494|15495.6|15493.6|15501.2|15499.2|15494.1|15492.1|449
1631778000000|2021-09-16 07:40:00|15495|15493|15497|15495|15501.8|15499.8|15493|15491|488
1631778300000|2021-09-16 07:45:00|15497.1|15495.1|15493.7|15491.7|15499.1|15497.1|15492.8|15490.8|251
1631778600000|2021-09-16 07:50:00|15493.6|15491.6|15495.6|15493.6|15497.6|15495.6|15493.3|15491.3|223
1631778900000|2021-09-16 07:55:00|15496.1|15494.1|15499.1|15497.1|15502.2|15500.2|15495.1|15493.1|340
1631779200000|2021-09-16 08:00:00|15499|15497|15500.8|15498.8|15502.6|15500.6|15490.6|15488.6|655
1631779500000|2021-09-16 08:05:00|15501|15499|15500.8|15498.8|15502.6|15500.6|15498.1|15496.1|280
1631779800000|2021-09-16 08:10:00|15500.6|15498.6|15494.6|15492.6|15501.3|15499.3|15494.6|15492.6|326
1631780100000|2021-09-16 08:15:00|15494.3|15492.3|15491.3|15489.3|15495.6|15493.6|15487.3|15485.3|618
1631780400000|2021-09-16 08:20:00|15491.2|15489.2|15484.3|15482.3|15492.3|15490.3|15484.1|15482.1|396
1631780700000|2021-09-16 08:25:00|15484.5|15482.5|15486.7|15484.7|15487.1|15485.1|15482.2|15480.2|406
1631781000000|2021-09-16 08:30:00|15487.1|15485.1|15483.3|15481.3|15488.6|15486.6|15481.8|15479.8|428
1631781300000|2021-09-16 08:35:00|15483.5|15481.5|15484.6|15482.6|15485.1|15483.1|15477.1|15475.1|487
1631781600000|2021-09-16 08:40:00|15484.5|15482.5|15488.6|15486.6|15488.8|15486.8|15483.7|15481.7|339
1631781900000|2021-09-16 08:45:00|15488.7|15486.7|15481.8|15479.8|15492.6|15490.6|15480.3|15478.3|539
1631782200000|2021-09-16 08:50:00|15481.7|15479.7|15477.7|15475.7|15485.1|15483.1|15477.5|15475.5|539
1631782500000|2021-09-16 08:55:00|15477.2|15475.2|15479.7|15477.7|15481.2|15479.2|15475.8|15473.8|484
1631782800000|2021-09-16 09:00:00|15479.8|15477.8|15482.6|15480.6|15483.8|15481.8|15477.7|15475.7|234
1631783100000|2021-09-16 09:05:00|15483|15481|15478.6|15476.6|15483.2|15481.2|15476.1|15474.1|315
1631783400000|2021-09-16 09:10:00|15478.5|15476.5|15482.8|15480.8|15483.1|15481.1|15477.5|15475.5|393
1631783700000|2021-09-16 09:15:00|15482.7|15480.7|15479.1|15477.1|15482.7|15480.7|15477.6|15475.6|236
1631784000000|2021-09-16 09:20:00|15479|15477|15479.1|15477.1|15480|15478|15474.2|15472.2|400
1631784300000|2021-09-16 09:25:00|15479.3|15477.3|15477.7|15475.7|15480.5|15478.5|15476.5|15474.5|218
1631784600000|2021-09-16 09:30:00|15477.6|15475.6|15476.3|15474.3|15477.7|15475.7|15472.1|15470.1|482
1631784900000|2021-09-16 09:35:00|15476.1|15474.1|15471.1|15469.1|15477.1|15475.1|15471.1|15469.1|339
1631785200000|2021-09-16 09:40:00|15471|15469|15467.5|15465.5|15471.3|15469.3|15465.7|15463.7|695
1631785500000|2021-09-16 09:45:00|15467.6|15465.6|15461.8|15459.8|15468.2|15466.2|15458.1|15456.1|829
1631785800000|2021-09-16 09:50:00|15461.7|15459.7|15463.1|15461.1|15465|15463|15461.6|15459.6|323
1631786100000|2021-09-16 09:55:00|15463.2|15461.2|15463.8|15461.8|15464.3|15462.3|15461.2|15459.2|293
1631786400000|2021-09-16 10:00:00|15464|15462|15467.1|15465.1|15467.6|15465.6|15461.6|15459.6|341
1631786700000|2021-09-16 10:05:00|15467.2|15465.2|15470.8|15468.8|15471.6|15469.6|15467|15465|279
1631787000000|2021-09-16 10:10:00|15470.7|15468.7|15466.6|15464.6|15470.8|15468.8|15465.1|15463.1|250
1631787300000|2021-09-16 10:15:00|15466.2|15464.2|15471.8|15469.8|15473.3|15471.3|15466.1|15464.1|261
1631787600000|2021-09-16 10:20:00|15472|15470|15471.1|15469.1|15474.1|15472.1|15470.1|15468.1|229
1631787900000|2021-09-16 10:25:00|15471|15469|15468.7|15466.7|15471.1|15469.1|15467.6|15465.6|167
1631788200000|2021-09-16 10:30:00|15468.6|15466.6|15469.6|15467.6|15471.2|15469.2|15467.1|15465.1|283
1631788500000|2021-09-16 10:35:00|15469.5|15467.5|15467.3|15465.3|15471.5|15469.5|15467.1|15465.1|301
1631788800000|2021-09-16 10:40:00|15467.5|15465.5|15472.1|15470.1|15473.5|15471.5|15462.7|15460.7|591
1631789100000|2021-09-16 10:45:00|15472.5|15470.5|15470.7|15468.7|15473.5|15471.5|15470.1|15468.1|112
1631789400000|2021-09-16 10:50:00|15470.8|15468.8|15468.6|15466.6|15470.8|15468.8|15468.1|15466.1|130
1631789700000|2021-09-16 10:55:00|15468.7|15466.7|15474.1|15472.1|15475.1|15473.1|15468.3|15466.3|291
1631790000000|2021-09-16 11:00:00|15474|15472|15479.7|15477.7|15481.5|15479.5|15471.7|15469.7|653
1631790300000|2021-09-16 11:05:00|15479.6|15477.6|15475.7|15473.7|15480.6|15478.6|15475.3|15473.3|257
1631790600000|2021-09-16 11:10:00|15475.8|15473.8|15477.6|15475.6|15478.5|15476.5|15475.7|15473.7|234
1631790900000|2021-09-16 11:15:00|15477.8|15475.8|15476.5|15474.5|15479.5|15477.5|15476.2|15474.2|198
1631791200000|2021-09-16 11:20:00|15476.3|15474.3|15472.8|15470.8|15476.6|15474.6|15471|15469|331
1631791500000|2021-09-16 11:25:00|15473.1|15471.1|15472.6|15470.6|15473.2|15471.2|15466.1|15464.1|547
1631791800000|2021-09-16 11:30:00|15472.3|15470.3|15465|15463|15472.3|15470.3|15464.8|15462.8|932
1631792100000|2021-09-16 11:35:00|15465.1|15463.1|15460.8|15458.8|15465.1|15463.1|15456.2|15454.2|1245
1631792400000|2021-09-16 11:40:00|15461|15459|15460.8|15458.8|15465.2|15463.2|15458.6|15456.6|446
1631792700000|2021-09-16 11:45:00|15461|15459|15458.3|15456.3|15461.6|15459.6|15454.2|15452.2|616
1631793000000|2021-09-16 11:50:00|15458.6|15456.6|15460.8|15458.8|15461.6|15459.6|15455.6|15453.6|475
1631793300000|2021-09-16 11:55:00|15460.7|15458.7|15458.6|15456.6|15460.8|15458.8|15455|15453|534
1631793600000|2021-09-16 12:00:00|15458.3|15456.3|15456.8|15454.8|15458.8|15456.8|15448.7|15446.7|1646
1631793900000|2021-09-16 12:05:00|15456.6|15454.6|15459.6|15457.6|15461|15459|15452.1|15450.1|870
1631794200000|2021-09-16 12:10:00|15459.5|15457.5|15456.2|15454.2|15460.2|15458.2|15451.3|15449.3|583
1631794500000|2021-09-16 12:15:00|15456.1|15454.1|15454.6|15452.6|15459.7|15457.7|15452.7|15450.7|794
1631794800000|2021-09-16 12:20:00|15454.5|15452.5|15448.6|15446.6|15458.8|15456.8|15444.7|15442.7|1141
1631795100000|2021-09-16 12:25:00|15448.8|15446.8|15449.8|15447.8|15451.6|15449.6|15440.2|15438.2|1149
1631795400000|2021-09-16 12:30:00|15449.7|15447.7|15453.7|15451.7|15466.8|15464.8|15444.2|15442.2|4716
1631795700000|2021-09-16 12:35:00|15453.8|15451.8|15457.7|15455.7|15459.7|15457.7|15441.7|15439.7|2333
1631796000000|2021-09-16 12:40:00|15457.8|15455.8|15457|15455|15459.8|15457.8|15451.2|15449.2|1130
1631796300000|2021-09-16 12:45:00|15456.8|15454.8|15459.8|15457.8|15461|15459|15454.5|15452.5|669
1631796600000|2021-09-16 12:50:00|15460.1|15458.1|15463.3|15461.3|15467.3|15465.3|15459.5|15457.5|1230
1631796900000|2021-09-16 12:55:00|15463.2|15461.2|15465.2|15463.2|15467.2|15465.2|15458.8|15456.8|1332
1631797200000|2021-09-16 13:00:00|15465.5|15463.5|15464.8|15462.8|15469.2|15467.2|15461.6|15459.6|1343
1631797500000|2021-09-16 13:05:00|15465.3|15463.3|15456.1|15454.1|15466.2|15464.2|15453.5|15451.5|1574
1631797800000|2021-09-16 13:10:00|15456|15454|15450.1|15448.1|15458|15456|15446.5|15444.5|1383
1631798100000|2021-09-16 13:15:00|15449.6|15447.6|15451.6|15449.6|15455.1|15453.1|15448.7|15446.7|1017
1631798400000|2021-09-16 13:20:00|15451.5|15449.5|15453.8|15451.8|15454.6|15452.6|15450.1|15448.1|733
1631798700000|2021-09-16 13:25:00|15454.2|15452.2|15449.8|15447.8|15456|15454|15447.5|15445.5|1787
1631799000000|2021-09-16 13:30:00|15449.7|15447.7|15469.6|15468.6|15479|15478|15423.6|15422.6|23488
1631799300000|2021-09-16 13:35:00|15470|15469|15443.5|15442.5|15478.3|15477.3|15443.1|15442.1|11096
1631799600000|2021-09-16 13:40:00|15443.7|15442.7|15434.8|15433.8|15448.6|15447.6|15420.6|15419.6|12521
1631799900000|2021-09-16 13:45:00|15434.7|15433.7|15419|15418|15444.7|15443.7|15416.5|15415.5|10748
1631800200000|2021-09-16 13:50:00|15419.1|15418.1|15405.6|15404.6|15426.1|15425.1|15393.8|15392.8|11660
1631800500000|2021-09-16 13:55:00|15406.7|15405.7|15417.1|15416.1|15420.1|15419.1|15395.8|15394.8|8094
1631800800000|2021-09-16 14:00:00|15415.7|15414.7|15390.3|15389.3|15415.7|15414.7|15382.1|15381.1|11936
1631801100000|2021-09-16 14:05:00|15390.1|15389.1|15417.6|15416.6|15421.8|15420.8|15390.1|15389.1|7411
1631801400000|2021-09-16 14:10:00|15417.3|15416.3|15386.8|15385.8|15419|15418|15386.8|15385.8|6994
1631801700000|2021-09-16 14:15:00|15386.7|15385.7|15386.2|15385.2|15392.5|15391.5|15370.6|15369.6|9771
1631802000000|2021-09-16 14:20:00|15386.3|15385.3|15395.3|15394.3|15402.6|15401.6|15373.2|15372.2|7698
1631802300000|2021-09-16 14:25:00|15395.2|15394.2|15404.6|15403.6|15409.7|15408.7|15391.6|15390.6|5632
1631802600000|2021-09-16 14:30:00|15404.3|15403.3|15414.3|15413.3|15415.8|15414.8|15395.1|15394.1|5711
1631802900000|2021-09-16 14:35:00|15414.1|15413.1|15414.1|15413.1|15418.6|15417.6|15401.6|15400.6|4732
1631803200000|2021-09-16 14:40:00|15414.2|15413.2|15402.8|15401.8|15414.8|15413.8|15394.3|15393.3|5458
1631803500000|2021-09-16 14:45:00|15403.1|15402.1|15409.9|15408.9|15414.8|15413.8|15394.7|15393.7|4949
1631803800000|2021-09-16 14:50:00|15409.5|15408.5|15389.7|15388.7|15409.5|15408.5|15389.7|15388.7|6368
1631804100000|2021-09-16 14:55:00|15389.6|15388.6|15395.6|15394.6|15397.5|15396.5|15375.5|15374.5|6719
1631804400000|2021-09-16 15:00:00|15395.9|15394.9|15396.2|15395.2|15406.6|15405.6|15392.5|15391.5|4869
1631804700000|2021-09-16 15:05:00|15396.1|15395.1|15403.5|15402.5|15407.2|15406.2|15385.5|15384.5|5201
1631805000000|2021-09-16 15:10:00|15403.4|15402.4|15398|15397|15411.1|15410.1|15397.7|15396.7|3865
1631805300000|2021-09-16 15:15:00|15397.1|15396.1|15376.6|15375.6|15398|15397|15374.2|15373.2|6197
1631805600000|2021-09-16 15:20:00|15376.7|15375.7|15381.4|15380.4|15386.4|15385.4|15368.1|15367.1|6025
1631805900000|2021-09-16 15:25:00|15380.6|15379.6|15389.6|15388.6|15394.9|15393.9|15380.4|15379.4|4191
1631806200000|2021-09-16 15:30:00|15389.5|15388.5|15387.4|15386.4|15395|15394|15383.5|15382.5|3125
1631806500000|2021-09-16 15:35:00|15387.6|15386.6|15400.2|15399.2|15401.4|15400.4|15378.2|15377.2|4450
1631806800000|2021-09-16 15:40:00|15400.1|15399.1|15396.6|15395.6|15412|15411|15396.6|15395.6|4114
1631807100000|2021-09-16 15:45:00|15396.4|15395.4|15397.4|15396.4|15402.1|15401.1|15389.6|15388.6|3619
1631807400000|2021-09-16 15:50:00|15397.2|15396.2|15398.9|15397.9|15404.7|15403.7|15394.7|15393.7|2532
1631807700000|2021-09-16 15:55:00|15398.5|15397.5|15413.6|15412.6|15413.7|15412.7|15393.2|15392.2|3179
1631808000000|2021-09-16 16:00:00|15413.5|15412.5|15408.6|15407.6|15416.9|15415.9|15407.9|15406.9|3750
1631808300000|2021-09-16 16:05:00|15408.7|15407.7|15419.2|15418.2|15421.6|15420.6|15408.6|15407.6|3170
1631808600000|2021-09-16 16:10:00|15419.1|15418.1|15420.2|15419.2|15420.6|15419.6|15414.6|15413.6|2068
1631808900000|2021-09-16 16:15:00|15420.4|15419.4|15435.6|15434.6|15436|15435|15419.6|15418.6|4290
1631809200000|2021-09-16 16:20:00|15435.7|15434.7|15428.2|15427.2|15437.6|15436.6|15425|15424|3190
1631809500000|2021-09-16 16:25:00|15428.1|15427.1|15422.6|15421.6|15431.5|15430.5|15419.7|15418.7|3614
1631809800000|2021-09-16 16:30:00|15423.4|15422.4|15432.1|15431.1|15433.5|15432.5|15421.4|15420.4|2379
1631810100000|2021-09-16 16:35:00|15432.4|15431.4|15426.4|15425.4|15433|15432|15425.7|15424.7|1466
1631810400000|2021-09-16 16:40:00|15426.5|15425.5|15443.5|15442.5|15444.7|15443.7|15426.4|15425.4|2721
1631810700000|2021-09-16 16:45:00|15443.7|15442.7|15437.6|15436.6|15446.6|15445.6|15437.2|15436.2|2638
1631811000000|2021-09-16 16:50:00|15437.7|15436.7|15430.6|15429.6|15441.5|15440.5|15428.4|15427.4|2931
1631811300000|2021-09-16 16:55:00|15431.4|15430.4|15439.7|15438.7|15442.4|15441.4|15430.9|15429.9|1984
1631811600000|2021-09-16 17:00:00|15440.1|15439.1|15427.1|15426.1|15440.2|15439.2|15426.5|15425.5|2803
1631811900000|2021-09-16 17:05:00|15427.4|15426.4|15431.6|15430.6|15433.4|15432.4|15425.5|15424.5|2239
1631812200000|2021-09-16 17:10:00|15431.5|15430.5|15441|15440|15441.2|15440.2|15429.6|15428.6|2388
1631812500000|2021-09-16 17:15:00|15441.1|15440.1|15442.7|15441.7|15445.1|15444.1|15434.5|15433.5|1854
1631812800000|2021-09-16 17:20:00|15442.9|15441.9|15444.9|15443.9|15448.4|15447.4|15441.1|15440.1|1970
1631813100000|2021-09-16 17:25:00|15445|15444|15443.1|15442.1|15446.1|15445.1|15442.1|15441.1|1311
1631813400000|2021-09-16 17:30:00|15443.2|15442.2|15435.9|15434.9|15445.4|15444.4|15433|15432|2547
1631813700000|2021-09-16 17:35:00|15435.6|15434.6|15428.9|15427.9|15436.5|15435.5|15427|15426|2348
1631814000000|2021-09-16 17:40:00|15428.7|15427.7|15429.6|15428.6|15436.1|15435.1|15428.7|15427.7|2075
1631814300000|2021-09-16 17:45:00|15429.9|15428.9|15439.5|15438.5|15440.1|15439.1|15427.5|15426.5|2160
1631814600000|2021-09-16 17:50:00|15439.6|15438.6|15474.6|15473.6|15474.6|15473.6|15438.9|15437.9|7122
1631814900000|2021-09-16 17:55:00|15474.5|15473.5|15479.1|15478.1|15482.9|15481.9|15471.4|15470.4|5033
1631815200000|2021-09-16 18:00:00|15479.2|15478.2|15475.2|15474.2|15481.9|15480.9|15474.4|15473.4|3930
1631815500000|2021-09-16 18:05:00|15475.1|15474.1|15478|15477|15480.1|15479.1|15470.6|15469.6|2906
1631815800000|2021-09-16 18:10:00|15478.1|15477.1|15487.4|15486.4|15499|15498|15478.1|15477.1|5749
1631816100000|2021-09-16 18:15:00|15487.6|15486.6|15482.9|15481.9|15493|15492|15482.2|15481.2|2894
1631816400000|2021-09-16 18:20:00|15482.7|15481.7|15485.9|15484.9|15486.4|15485.4|15481.6|15480.6|1875
1631816700000|2021-09-16 18:25:00|15485.6|15484.6|15483.9|15482.9|15491.5|15490.5|15477|15476|3004
1631817000000|2021-09-16 18:30:00|15484|15483|15487.5|15486.5|15490.7|15489.7|15483.6|15482.6|2284
1631817300000|2021-09-16 18:35:00|15487.4|15486.4|15488.1|15487.1|15495.5|15494.5|15487.1|15486.1|2238
1631817600000|2021-09-16 18:40:00|15488.2|15487.2|15483.6|15482.6|15490|15489|15482.6|15481.6|1905
1631817900000|2021-09-16 18:45:00|15484|15483|15489.5|15488.5|15489.5|15488.5|15482.5|15481.5|1685
1631818200000|2021-09-16 18:50:00|15489.4|15488.4|15498.6|15497.6|15500.6|15499.6|15485.7|15484.7|3354
1631818500000|2021-09-16 18:55:00|15498.7|15497.7|15502.4|15501.4|15507.5|15506.5|15498.1|15497.1|3521
1631818800000|2021-09-16 19:00:00|15502.2|15501.2|15508.9|15507.9|15512|15511|15500|15499|4712
1631819100000|2021-09-16 19:05:00|15509|15508|15530.5|15529.5|15535|15534|15507.7|15506.7|7625
1631819400000|2021-09-16 19:10:00|15530.4|15529.4|15538|15537|15540.1|15539.1|15530.4|15529.4|5270
1631819700000|2021-09-16 19:15:00|15538.1|15537.1|15519.9|15518.9|15541.4|15540.4|15514.7|15513.7|6703
1631820000000|2021-09-16 19:20:00|15520|15519|15514.4|15513.4|15522.8|15521.8|15513.8|15512.8|3812
1631820300000|2021-09-16 19:25:00|15514.3|15513.3|15506.8|15505.8|15517.4|15516.4|15506|15505|3844
1631820600000|2021-09-16 19:30:00|15506.9|15505.9|15515.8|15514.8|15518.3|15517.3|15505.5|15504.5|5037
1631820900000|2021-09-16 19:35:00|15516|15515|15526|15525|15527|15526|15513.8|15512.8|5980
1631821200000|2021-09-16 19:40:00|15526.3|15525.3|15520.4|15519.4|15526.8|15525.8|15517|15516|4587
1631821500000|2021-09-16 19:45:00|15521.4|15520.4|15519.3|15518.3|15527.9|15526.9|15518.1|15517.1|5851
1631821800000|2021-09-16 19:50:00|15522|15521|15513.5|15512.5|15526|15525|15511.3|15510.3|7294
1631822100000|2021-09-16 19:55:00|15513.6|15512.6|15519.5|15518.5|15521.4|15520.4|15510|15509|9696
1631822400000|2021-09-16 20:00:00|15519.1|15518.1|15511.4|15509.4|15520.1|15518.1|15510.8|15508.8|4261
1631822700000|2021-09-16 20:05:00|15511.3|15509.3|15508.1|15506.1|15511.4|15509.4|15502.1|15500.1|1760
1631823000000|2021-09-16 20:10:00|15505.9|15503.9|15508.4|15506.4|15514.3|15512.3|15505.9|15503.9|1319
1631823300000|2021-09-16 20:15:00|15508.5|15506.5|15508|15506|15510|15508|15506.3|15504.3|325
1631823600000|2021-09-16 20:20:00|15508.1|15506.1|15504.8|15502.8|15508.1|15506.1|15504.4|15502.4|254
1631823900000|2021-09-16 20:25:00|15504.6|15502.6|15504.9|15502.9|15505.9|15503.9|15503.6|15501.6|284
1631824200000|2021-09-16 20:30:00|15505|15503|15505.9|15503.9|15507.1|15505.1|15505|15503|236
1631824500000|2021-09-16 20:35:00|15505.8|15503.8|15504.1|15502.1|15505.8|15503.8|15500.6|15498.6|437
1631824800000|2021-09-16 20:40:00|15503.9|15501.9|15503.9|15501.9|15504.9|15502.9|15502.3|15500.3|211
1631825100000|2021-09-16 20:45:00|15504|15502|15503.8|15501.8|15505.5|15503.5|15503.3|15501.3|237
1631825400000|2021-09-16 20:50:00|15503.6|15501.6|15505.6|15503.6|15506.5|15504.5|15502.8|15500.8|174
1631825700000|2021-09-16 20:55:00|15505.4|15503.4|15508.8|15503.8|15511.4|15509.4|15505.3|15503.3|317
1631826000000|2021-09-16 21:00:00|15508.9|15503.9|15509.8|15504.8|15511.4|15506.4|15508.7|15503.7|0
1631826300000|2021-09-16 21:05:00|15509.7|15504.7|15509.2|15504.2|15510.3|15505.3|15509.2|15504.2|0
1631826600000|2021-09-16 21:10:00|15509.3|15504.3|15508.6|15503.6|15509.5|15504.5|15508.4|15503.4|0
1631826900000|2021-09-16 21:15:00|15508.5|15503.5|15508.4|15503.4|15508.6|15503.6|15508.3|15503.3|0
1631827200000|2021-09-16 21:20:00|15508.5|15503.5|15507.8|15502.8|15508.5|15503.5|15507.8|15502.8|0
1631827500000|2021-09-16 21:25:00|15507.9|15502.9|15508.4|15503.4|15508.7|15503.7|15507.9|15502.9|0
1631827800000|2021-09-16 21:30:00|15508|15503|15507.7|15502.7|15508|15503|15507.6|15502.6|0
1631828100000|2021-09-16 21:35:00|15507.6|15502.6|15506.5|15501.5|15507.7|15502.7|15506.4|15501.4|0
1631828400000|2021-09-16 21:40:00|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|0
1631828700000|2021-09-16 21:45:00|15506.3|15501.3|15506.5|15501.5|15506.5|15501.5|15506|15501|0
1631829000000|2021-09-16 21:50:00|15506.6|15501.6|15507.6|15502.6|15507.8|15502.8|15506.6|15501.6|0
1631829300000|2021-09-16 21:55:00|15507.5|15502.5|15507.6|15502.6|15508.3|15503.3|15506.8|15501.8|0
1631829600000|2021-09-16 22:00:00|15506.6|15504.6|15503.4|15501.4|15510.1|15508.1|15502|15500|371
1631829900000|2021-09-16 22:05:00|15503.3|15501.3|15502.1|15500.1|15503.8|15501.8|15500.5|15498.5|241
1631830200000|2021-09-16 22:10:00|15502.6|15500.6|15501.5|15499.5|15503|15501|15501.4|15499.4|103
1631830500000|2021-09-16 22:15:00|15501.3|15499.3|15504.4|15502.4|15504.4|15502.4|15501|15499|95
1631830800000|2021-09-16 22:20:00|15504.5|15502.5|15504|15502|15505.3|15503.3|15502.5|15500.5|137
1631831100000|2021-09-16 22:25:00|15504.1|15502.1|15505.8|15503.8|15506.4|15504.4|15502.9|15500.9|132
1631831400000|2021-09-16 22:30:00|15506.4|15504.4|15506|15504|15507.5|15505.5|15504.9|15502.9|104
1631831700000|2021-09-16 22:35:00|15505.9|15503.9|15507.9|15505.9|15507.9|15505.9|15505.4|15503.4|63
1631832000000|2021-09-16 22:40:00|15508|15506|15507.3|15505.3|15508.1|15506.1|15505.6|15503.6|80
1631832300000|2021-09-16 22:45:00|15507.1|15505.1|15506.9|15504.9|15507.9|15505.9|15506.6|15504.6|41
1631832600000|2021-09-16 22:50:00|15507|15505|15506.9|15504.9|15508.1|15506.1|15506.4|15504.4|54
1631832900000|2021-09-16 22:55:00|15506.8|15504.8|15503.3|15501.3|15506.8|15504.8|15502.3|15500.3|159
1631833200000|2021-09-16 23:00:00|15503.4|15501.4|15504.6|15502.6|15505.3|15503.3|15503.1|15501.1|69
1631833500000|2021-09-16 23:05:00|15504.1|15502.1|15504.9|15502.9|15505.4|15503.4|15502.8|15500.8|85
1631833800000|2021-09-16 23:10:00|15505|15503|15507.3|15505.3|15507.5|15505.5|15504.9|15502.9|104
1631834100000|2021-09-16 23:15:00|15507.4|15505.4|15505.5|15503.5|15507.9|15505.9|15503.8|15501.8|158
1631834400000|2021-09-16 23:20:00|15505.6|15503.6|15507.6|15505.6|15507.6|15505.6|15504.5|15502.5|72
1631834700000|2021-09-16 23:25:00|15507.8|15505.8|15506.4|15504.4|15508|15506|15506.3|15504.3|49
1631835000000|2021-09-16 23:30:00|15506.3|15504.3|15504.5|15502.5|15507.1|15505.1|15503.8|15501.8|121
1631835300000|2021-09-16 23:35:00|15504.4|15502.4|15502.9|15500.9|15505.3|15503.3|15502.9|15500.9|60
1631835600000|2021-09-16 23:40:00|15502.8|15500.8|15491.5|15489.5|15502.9|15500.9|15487.5|15485.5|729
1631835900000|2021-09-16 23:45:00|15491.4|15489.4|15483.8|15481.8|15491.5|15489.5|15483.3|15481.3|600
1631836200000|2021-09-16 23:50:00|15483.9|15481.9|15488.9|15486.9|15489.3|15487.3|15483.1|15481.1|272
1631836500000|2021-09-16 23:55:00|15489|15487|15490.9|15488.9|15491.4|15489.4|15487.6|15485.6|222
1631836800000|2021-09-17 00:00:00|15491|15489|15492.4|15490.4|15493.1|15491.1|15486.4|15484.4|387
1631837100000|2021-09-17 00:05:00|15492.5|15490.5|15492.3|15490.3|15493.9|15491.9|15489.4|15487.4|190
1631837400000|2021-09-17 00:10:00|15492.4|15490.4|15489.1|15487.1|15493|15491|15488.3|15486.3|204
1631837700000|2021-09-17 00:15:00|15489.3|15487.3|15486|15484|15490.6|15488.6|15483.6|15481.6|336
1631838000000|2021-09-17 00:20:00|15486.1|15484.1|15488.8|15486.8|15489.1|15487.1|15483.5|15481.5|198
1631838300000|2021-09-17 00:25:00|15488.9|15486.9|15490.5|15488.5|15491.9|15489.9|15488.6|15486.6|192
1631838600000|2021-09-17 00:30:00|15490.4|15488.4|15491|15489|15493.8|15491.8|15489.9|15487.9|197
1631838900000|2021-09-17 00:35:00|15491.1|15489.1|15490.8|15488.8|15491.6|15489.6|15489.8|15487.8|91
1631839200000|2021-09-17 00:40:00|15490.9|15488.9|15488.9|15486.9|15491.6|15489.6|15487.5|15485.5|146
1631839500000|2021-09-17 00:45:00|15488.8|15486.8|15489.5|15487.5|15490.6|15488.6|15486.4|15484.4|267
1631839800000|2021-09-17 00:50:00|15489.8|15487.8|15487.9|15485.9|15490.8|15488.8|15487.8|15485.8|117
1631840100000|2021-09-17 00:55:00|15488.5|15486.5|15490.1|15488.1|15490.6|15488.6|15487|15485|124
1631840400000|2021-09-17 01:00:00|15490.4|15488.4|15490.4|15488.4|15493|15491|15489.9|15487.9|155
1631840700000|2021-09-17 01:05:00|15490.3|15488.3|15493.9|15491.9|15494.9|15492.9|15490.1|15488.1|210
1631841000000|2021-09-17 01:10:00|15494|15492|15497|15495|15498|15496|15492.4|15490.4|261
1631841300000|2021-09-17 01:15:00|15496.9|15494.9|15491.9|15489.9|15498.5|15496.5|15490.3|15488.3|286
1631841600000|2021-09-17 01:20:00|15492|15490|15495.8|15493.8|15496.1|15494.1|15491.8|15489.8|195
1631841900000|2021-09-17 01:25:00|15495.6|15493.6|15494.6|15492.6|15496.9|15494.9|15492.8|15490.8|124
1631842200000|2021-09-17 01:30:00|15494.5|15492.5|15475.6|15473.6|15494.8|15492.8|15474.6|15472.6|994
1631842500000|2021-09-17 01:35:00|15475.8|15473.8|15487.6|15485.6|15487.9|15485.9|15475|15473|648
1631842800000|2021-09-17 01:40:00|15487.5|15485.5|15492.4|15490.4|15493.1|15491.1|15485|15483|579
1631843100000|2021-09-17 01:45:00|15492.8|15490.8|15498.9|15496.9|15500.4|15498.4|15491.9|15489.9|805
1631843400000|2021-09-17 01:50:00|15498.8|15496.8|15496.9|15494.9|15500|15498|15495.5|15493.5|273
1631843700000|2021-09-17 01:55:00|15496.8|15494.8|15494.5|15492.5|15497.4|15495.4|15493.3|15491.3|163
1631844000000|2021-09-17 02:00:00|15494.4|15492.4|15502.3|15500.3|15503.4|15501.4|15494.4|15492.4|420
1631844300000|2021-09-17 02:05:00|15502.4|15500.4|15498.5|15496.5|15502.8|15500.8|15497.9|15495.9|207
1631844600000|2021-09-17 02:10:00|15498.4|15496.4|15501.1|15499.1|15502.1|15500.1|15497.1|15495.1|180
1631844900000|2021-09-17 02:15:00|15501.3|15499.3|15499.6|15497.6|15502.4|15500.4|15497.6|15495.6|184
1631845200000|2021-09-17 02:20:00|15499.8|15497.8|15503.1|15501.1|15507.3|15505.3|15499.5|15497.5|513
1631845500000|2021-09-17 02:25:00|15503.6|15501.6|15500.1|15498.1|15503.9|15501.9|15499.3|15497.3|223
1631845800000|2021-09-17 02:30:00|15500|15498|15497.1|15495.1|15500.6|15498.6|15495.4|15493.4|335
1631846100000|2021-09-17 02:35:00|15497.3|15495.3|15500.4|15498.4|15502.5|15500.5|15496.3|15494.3|247
1631846400000|2021-09-17 02:40:00|15500.1|15498.1|15502.1|15500.1|15503.6|15501.6|15498.1|15496.1|247
1631846700000|2021-09-17 02:45:00|15502.3|15500.3|15501.1|15499.1|15506.8|15504.8|15501.1|15499.1|249
1631847000000|2021-09-17 02:50:00|15501.4|15499.4|15502|15500|15502.5|15500.5|15498.5|15496.5|178
1631847300000|2021-09-17 02:55:00|15502.5|15500.5|15505.9|15503.9|15506.1|15504.1|15501.5|15499.5|173
1631847600000|2021-09-17 03:00:00|15505.8|15503.8|15506.6|15504.6|15507.1|15505.1|15505|15503|156
1631847900000|2021-09-17 03:05:00|15507.3|15505.3|15511.8|15509.8|15512.1|15510.1|15507.3|15505.3|468
1631848200000|2021-09-17 03:10:00|15511.5|15509.5|15512.1|15510.1|15513.5|15511.5|15509.8|15507.8|280
1631848500000|2021-09-17 03:15:00|15512.3|15510.3|15521.1|15519.1|15523.1|15521.1|15510.3|15508.3|801
1631848800000|2021-09-17 03:20:00|15521.3|15519.3|15523.9|15521.9|15526.4|15524.4|15521|15519|504
1631849100000|2021-09-17 03:25:00|15524|15522|15528.1|15526.1|15528.3|15526.3|15522.6|15520.6|434
1631849400000|2021-09-17 03:30:00|15528|15526|15521.9|15519.9|15528.4|15526.4|15521|15519|437
1631849700000|2021-09-17 03:35:00|15521.8|15519.8|15520.6|15518.6|15523.3|15521.3|15520.3|15518.3|123
1631850000000|2021-09-17 03:40:00|15520.3|15518.3|15522.1|15520.1|15523.6|15521.6|15520.3|15518.3|144
1631850300000|2021-09-17 03:45:00|15521.9|15519.9|15521.4|15519.4|15522.8|15520.8|15519.8|15517.8|125
1631850600000|2021-09-17 03:50:00|15521.5|15519.5|15522.9|15520.9|15523|15521|15520.8|15518.8|77
1631850900000|2021-09-17 03:55:00|15522.8|15520.8|15521.9|15519.9|15523.8|15521.8|15521.3|15519.3|106
1631851200000|2021-09-17 04:00:00|15522|15520|15523.5|15521.5|15523.8|15521.8|15520.4|15518.4|102
1631851500000|2021-09-17 04:05:00|15523.4|15521.4|15523.1|15521.1|15524.5|15522.5|15522.8|15520.8|100
1631851800000|2021-09-17 04:10:00|15523.3|15521.3|15523.5|15521.5|15524.3|15522.3|15522.9|15520.9|53
1631852100000|2021-09-17 04:15:00|15523.4|15521.4|15523.4|15521.4|15524|15522|15522.8|15520.8|73
1631852400000|2021-09-17 04:20:00|15523.3|15521.3|15531.3|15529.3|15532.5|15530.5|15522.8|15520.8|472
1631852700000|2021-09-17 04:25:00|15531.4|15529.4|15529|15527|15531.5|15529.5|15527.3|15525.3|127
1631853000000|2021-09-17 04:30:00|15528.9|15526.9|15526.1|15524.1|15530|15528|15524.5|15522.5|248
1631853300000|2021-09-17 04:35:00|15526.3|15524.3|15525.9|15523.9|15527.4|15525.4|15524.4|15522.4|216
1631853600000|2021-09-17 04:40:00|15526.1|15524.1|15526.9|15524.9|15528|15526|15525.5|15523.5|189
1631853900000|2021-09-17 04:45:00|15526.8|15524.8|15528|15526|15529.4|15527.4|15525|15523|138
1631854200000|2021-09-17 04:50:00|15527.9|15525.9|15529.5|15527.5|15530.3|15528.3|15525.1|15523.1|247
1631854500000|2021-09-17 04:55:00|15530|15528|15530.5|15528.5|15531|15529|15529.4|15527.4|153
1631854800000|2021-09-17 05:00:00|15530.4|15528.4|15529.6|15527.6|15532.1|15530.1|15525.9|15523.9|321
1631855100000|2021-09-17 05:05:00|15529.5|15527.5|15531.4|15529.4|15532.6|15530.6|15528.4|15526.4|146
1631855400000|2021-09-17 05:10:00|15531.6|15529.6|15526.5|15524.5|15533.3|15531.3|15525.4|15523.4|403
1631855700000|2021-09-17 05:15:00|15526.6|15524.6|15531.5|15529.5|15531.5|15529.5|15525.9|15523.9|188
1631856000000|2021-09-17 05:20:00|15531.4|15529.4|15533.1|15531.1|15535.1|15533.1|15530.9|15528.9|398
1631856300000|2021-09-17 05:25:00|15533|15531|15529.6|15527.6|15533.3|15531.3|15528.9|15526.9|245
1631856600000|2021-09-17 05:30:00|15529.9|15527.9|15528.9|15526.9|15531.9|15529.9|15527.9|15525.9|153
1631856900000|2021-09-17 05:35:00|15529|15527|15528.1|15526.1|15530.9|15528.9|15527.9|15525.9|228
1631857200000|2021-09-17 05:40:00|15528.3|15526.3|15526.6|15524.6|15529.9|15527.9|15526|15524|166
1631857500000|2021-09-17 05:45:00|15526.4|15524.4|15525|15523|15527.5|15525.5|15524.3|15522.3|312
1631857800000|2021-09-17 05:50:00|15524.9|15522.9|15529.4|15527.4|15530.4|15528.4|15524.8|15522.8|241
1631858100000|2021-09-17 05:55:00|15529.3|15527.3|15535.5|15533.5|15537.9|15535.9|15529|15527|457
1631858400000|2021-09-17 06:00:00|15535.4|15533.4|15530.1|15528.1|15536.5|15534.5|15527.3|15525.3|545
1631858700000|2021-09-17 06:05:00|15530|15528|15531.5|15529.5|15534|15532|15529.4|15527.4|241
1631859000000|2021-09-17 06:10:00|15531.4|15529.4|15532.5|15530.5|15534.8|15532.8|15530.6|15528.6|203
1631859300000|2021-09-17 06:15:00|15532.4|15530.4|15531.9|15529.9|15533.4|15531.4|15531.3|15529.3|118
1631859600000|2021-09-17 06:20:00|15532|15530|15534|15532|15535.9|15533.9|15531.8|15529.8|204
1631859900000|2021-09-17 06:25:00|15534.1|15532.1|15535|15533|15536.1|15534.1|15533.1|15531.1|84
1631860200000|2021-09-17 06:30:00|15535.1|15533.1|15530.4|15528.4|15536.1|15534.1|15529.4|15527.4|215
1631860500000|2021-09-17 06:35:00|15530.5|15528.5|15531.9|15529.9|15532.6|15530.6|15530.4|15528.4|191
1631860800000|2021-09-17 06:40:00|15532|15530|15531.8|15529.8|15533.4|15531.4|15530.3|15528.3|139
1631861100000|2021-09-17 06:45:00|15531.6|15529.6|15529.6|15527.6|15532|15530|15529.4|15527.4|219
1631861400000|2021-09-17 06:50:00|15529.8|15527.8|15527|15525|15530.4|15528.4|15526.9|15524.9|215
1631861700000|2021-09-17 06:55:00|15527.5|15525.5|15529.3|15527.3|15530.8|15528.8|15526.9|15524.9|248
1631862000000|2021-09-17 07:00:00|15529.6|15527.6|15534|15532|15537|15535|15526|15524|915
1631862300000|2021-09-17 07:05:00|15534.3|15532.3|15519.3|15517.3|15535.3|15533.3|15518.8|15516.8|820
1631862600000|2021-09-17 07:10:00|15519.4|15517.4|15520.9|15518.9|15525.8|15523.8|15519.3|15517.3|499
1631862900000|2021-09-17 07:15:00|15520.3|15518.3|15516|15514|15523.9|15521.9|15513.5|15511.5|654
1631863200000|2021-09-17 07:20:00|15515.5|15513.5|15516.3|15514.3|15518.1|15516.1|15513.6|15511.6|390
1631863500000|2021-09-17 07:25:00|15516.1|15514.1|15517.3|15515.3|15518.5|15516.5|15515.1|15513.1|346
1631863800000|2021-09-17 07:30:00|15517|15515|15517.3|15515.3|15519.5|15517.5|15515.8|15513.8|434
1631864100000|2021-09-17 07:35:00|15517.1|15515.1|15513.9|15511.9|15518|15516|15512|15510|436
1631864400000|2021-09-17 07:40:00|15514.4|15512.4|15511.8|15509.8|15514.8|15512.8|15509.9|15507.9|311
1631864700000|2021-09-17 07:45:00|15510.9|15508.9|15507.1|15505.1|15512|15510|15504|15502|856
1631865000000|2021-09-17 07:50:00|15507|15505|15515.5|15513.5|15516.1|15514.1|15506.5|15504.5|529
1631865300000|2021-09-17 07:55:00|15515.4|15513.4|15518.8|15516.8|15520.1|15518.1|15515.4|15513.4|362
1631865600000|2021-09-17 08:00:00|15518.6|15516.6|15516.3|15514.3|15518.6|15516.6|15514.4|15512.4|564
1631865900000|2021-09-17 08:05:00|15515.9|15513.9|15515.6|15513.6|15517.4|15515.4|15510.9|15508.9|475
1631866200000|2021-09-17 08:10:00|15515.5|15513.5|15513.8|15511.8|15517|15515|15511.4|15509.4|286
1631866500000|2021-09-17 08:15:00|15513.9|15511.9|15517.1|15515.1|15517.9|15515.9|15513.1|15511.1|292
1631866800000|2021-09-17 08:20:00|15517.3|15515.3|15515.1|15513.1|15517.9|15515.9|15514.8|15512.8|154
1631867100000|2021-09-17 08:25:00|15515.3|15513.3|15513.3|15511.3|15515.3|15513.3|15510.9|15508.9|223
1631867400000|2021-09-17 08:30:00|15513.1|15511.1|15509.1|15507.1|15513.1|15511.1|15507.8|15505.8|459
1631867700000|2021-09-17 08:35:00|15509|15507|15510.5|15508.5|15512.3|15510.3|15508.3|15506.3|265
1631868000000|2021-09-17 08:40:00|15510.9|15508.9|15511.6|15509.6|15512.9|15510.9|15509.6|15507.6|200
1631868300000|2021-09-17 08:45:00|15511.8|15509.8|15511.8|15509.8|15512.4|15510.4|15510.4|15508.4|84
1631868600000|2021-09-17 08:50:00|15511.6|15509.6|15513.3|15511.3|15513.4|15511.4|15510.5|15508.5|166
1631868900000|2021-09-17 08:55:00|15511.6|15509.6|15515.9|15513.9|15516.4|15514.4|15511.6|15509.6|259
1631869200000|2021-09-17 09:00:00|15515.8|15513.8|15511.9|15509.9|15516.3|15514.3|15511.8|15509.8|192
1631869500000|2021-09-17 09:05:00|15512|15510|15507.3|15505.3|15512.4|15510.4|15507|15505|434
1631869800000|2021-09-17 09:10:00|15507.9|15505.9|15492.9|15490.9|15509.4|15507.4|15492.9|15490.9|888
1631870100000|2021-09-17 09:15:00|15492.8|15490.8|15499|15497|15500.1|15498.1|15490.8|15488.8|892
1631870400000|2021-09-17 09:20:00|15498.9|15496.9|15494|15492|15499.6|15497.6|15492.9|15490.9|331
1631870700000|2021-09-17 09:25:00|15493.9|15491.9|15496.8|15494.8|15497.6|15495.6|15491.9|15489.9|380
1631871000000|2021-09-17 09:30:00|15496.5|15494.5|15493.4|15491.4|15497.1|15495.1|15492.4|15490.4|304
1631871300000|2021-09-17 09:35:00|15493.5|15491.5|15491.4|15489.4|15494.6|15492.6|15491.4|15489.4|306
1631871600000|2021-09-17 09:40:00|15491.5|15489.5|15485.6|15483.6|15493.8|15491.8|15484.4|15482.4|837
1631871900000|2021-09-17 09:45:00|15485.5|15483.5|15488.4|15486.4|15489.3|15487.3|15483|15481|1047
1631872200000|2021-09-17 09:50:00|15488.5|15486.5|15484.9|15482.9|15488.6|15486.6|15479.5|15477.5|1273
1631872500000|2021-09-17 09:55:00|15484.3|15482.3|15486.8|15484.8|15487.4|15485.4|15478.9|15476.9|800
1631872800000|2021-09-17 10:00:00|15486.5|15484.5|15478.5|15476.5|15487.3|15485.3|15476.3|15474.3|879
1631873100000|2021-09-17 10:05:00|15478.4|15476.4|15489.3|15487.3|15490.6|15488.6|15478.4|15476.4|1170
1631873400000|2021-09-17 10:10:00|15489.6|15487.6|15491.9|15489.9|15494.8|15492.8|15487.3|15485.3|683
1631873700000|2021-09-17 10:15:00|15492.3|15490.3|15491.9|15489.9|15496|15494|15491.6|15489.6|610
1631874000000|2021-09-17 10:20:00|15492.1|15490.1|15480.9|15478.9|15492.1|15490.1|15476.6|15474.6|861
1631874300000|2021-09-17 10:25:00|15480.8|15478.8|15478.3|15476.3|15483.1|15481.1|15474|15472|1166
1631874600000|2021-09-17 10:30:00|15478.1|15476.1|15480.9|15478.9|15481.9|15479.9|15471.1|15469.1|846
1631874900000|2021-09-17 10:35:00|15481|15479|15479.5|15477.5|15481.5|15479.5|15474|15472|453
1631875200000|2021-09-17 10:40:00|15479.6|15477.6|15473.4|15471.4|15481|15479|15472.3|15470.3|378
1631875500000|2021-09-17 10:45:00|15473.3|15471.3|15482.1|15480.1|15482.6|15480.6|15469.8|15467.8|867
1631875800000|2021-09-17 10:50:00|15482.4|15480.4|15480.8|15478.8|15484.4|15482.4|15478|15476|382
1631876100000|2021-09-17 10:55:00|15480.9|15478.9|15482.1|15480.1|15484.5|15482.5|15476.4|15474.4|614
1631876400000|2021-09-17 11:00:00|15482.9|15480.9|15485.9|15483.9|15486.5|15484.5|15480.1|15478.1|639
1631876700000|2021-09-17 11:05:00|15486.1|15484.1|15482.3|15480.3|15486.9|15484.9|15481|15479|334
1631877000000|2021-09-17 11:10:00|15482.1|15480.1|15472.8|15470.8|15482.3|15480.3|15468.5|15466.5|671
1631877300000|2021-09-17 11:15:00|15472.9|15470.9|15481.3|15479.3|15481.3|15479.3|15472.6|15470.6|446
1631877600000|2021-09-17 11:20:00|15481.4|15479.4|15480|15478|15482.4|15480.4|15479.8|15477.8|467
1631877900000|2021-09-17 11:25:00|15480.1|15478.1|15477.1|15475.1|15480.6|15478.6|15472.1|15470.1|646
1631878200000|2021-09-17 11:30:00|15477.4|15475.4|15476.9|15474.9|15479.9|15477.9|15472.9|15470.9|565
1631878500000|2021-09-17 11:35:00|15476.3|15474.3|15482.6|15480.6|15488.8|15486.8|15476|15474|819
1631878800000|2021-09-17 11:40:00|15482.4|15480.4|15484.9|15482.9|15485.5|15483.5|15480.8|15478.8|501
1631879100000|2021-09-17 11:45:00|15485|15483|15483.6|15481.6|15487.8|15485.8|15483.6|15481.6|342
1631879400000|2021-09-17 11:50:00|15483.9|15481.9|15486|15484|15487.8|15485.8|15483.5|15481.5|243
1631879700000|2021-09-17 11:55:00|15485.4|15483.4|15485|15483|15487.5|15485.5|15484|15482|339
1631880000000|2021-09-17 12:00:00|15484.9|15482.9|15495.6|15493.6|15496.6|15494.6|15484.1|15482.1|1410
1631880300000|2021-09-17 12:05:00|15495.8|15493.8|15496.9|15494.9|15501.1|15499.1|15494.5|15492.5|1051
1631880600000|2021-09-17 12:10:00|15497.3|15495.3|15500.4|15498.4|15502|15500|15497.3|15495.3|711
1631880900000|2021-09-17 12:15:00|15500.5|15498.5|15509.3|15507.3|15509.4|15507.4|15499.8|15497.8|1239
1631881200000|2021-09-17 12:20:00|15509.4|15507.4|15509.3|15507.3|15512|15510|15507.6|15505.6|1019
1631881500000|2021-09-17 12:25:00|15509.1|15507.1|15513.6|15511.6|15518.1|15516.1|15508.5|15506.5|1030
1631881800000|2021-09-17 12:30:00|15513.8|15511.8|15520.1|15518.1|15521|15519|15512.9|15510.9|1110
1631882100000|2021-09-17 12:35:00|15520|15518|15519.1|15517.1|15522.8|15520.8|15516|15514|1056
1631882400000|2021-09-17 12:40:00|15519|15517|15511.3|15509.3|15519.6|15517.6|15509.8|15507.8|1213
1631882700000|2021-09-17 12:45:00|15511.4|15509.4|15512.3|15510.3|15516.6|15514.6|15511|15509|773
1631883000000|2021-09-17 12:50:00|15512.1|15510.1|15505.4|15503.4|15512.1|15510.1|15505|15503|839
1631883300000|2021-09-17 12:55:00|15505.6|15503.6|15510.6|15508.6|15512|15510|15505.3|15503.3|941
1631883600000|2021-09-17 13:00:00|15510.5|15508.5|15504.3|15502.3|15511.1|15509.1|15500.1|15498.1|1517
1631883900000|2021-09-17 13:05:00|15504.4|15502.4|15498.6|15496.6|15510.3|15508.3|15498.3|15496.3|1841
1631884200000|2021-09-17 13:10:00|15498.9|15496.9|15504.4|15502.4|15506.4|15504.4|15497.4|15495.4|1214
1631884500000|2021-09-17 13:15:00|15504.5|15502.5|15501.6|15499.6|15506.1|15504.1|15501.4|15499.4|796
1631884800000|2021-09-17 13:20:00|15501.8|15499.8|15504.3|15502.3|15506.4|15504.4|15499.9|15497.9|1004
1631885100000|2021-09-17 13:25:00|15508.5|15506.5|15494.3|15492.3|15515.5|15513.5|15491|15489|6180
1631885400000|2021-09-17 13:30:00|15493.6|15491.6|15449.8|15448.8|15493.6|15492.1|15446|15445|22684
1631885700000|2021-09-17 13:35:00|15449.5|15448.5|15426|15425|15449.8|15448.8|15423.1|15422.1|13936
1631886000000|2021-09-17 13:40:00|15425.8|15424.8|15433.4|15432.4|15444.5|15443.5|15417.4|15416.4|10616
1631886300000|2021-09-17 13:45:00|15432.5|15431.5|15418.9|15417.9|15447.5|15446.5|15412.9|15411.9|11063
1631886600000|2021-09-17 13:50:00|15418.4|15417.4|15404.3|15403.3|15423.8|15422.8|15401.1|15400.1|9066
1631886900000|2021-09-17 13:55:00|15404.4|15403.4|15412|15411|15412.8|15411.8|15393.3|15392.3|7260
1631887200000|2021-09-17 14:00:00|15411.6|15410.6|15401|15400|15415.4|15414.4|15396.6|15395.6|8971
1631887500000|2021-09-17 14:05:00|15401.1|15400.1|15403.4|15402.4|15408.6|15407.6|15385|15384|9388
1631887800000|2021-09-17 14:10:00|15403.1|15402.1|15383|15382|15403.1|15402.1|15379.9|15378.9|8745
1631888100000|2021-09-17 14:15:00|15382.9|15381.9|15385.6|15384.6|15390|15389|15372|15371|9758
1631888400000|2021-09-17 14:20:00|15384.8|15383.8|15384|15383|15392.1|15391.1|15378.8|15377.8|6748
1631888700000|2021-09-17 14:25:00|15383.9|15382.9|15396.5|15395.5|15396.5|15395.5|15375.8|15374.8|7669
1631889000000|2021-09-17 14:30:00|15396.4|15395.4|15389|15388|15396.4|15395.4|15373|15372|8036
1631889300000|2021-09-17 14:35:00|15389.1|15388.1|15364|15363|15389.9|15388.9|15358|15357|9756
1631889600000|2021-09-17 14:40:00|15363.9|15362.9|15360.5|15359.5|15368|15367|15353.4|15352.4|7490
1631889900000|2021-09-17 14:45:00|15360.6|15359.6|15359.4|15358.4|15361.6|15360.6|15344.3|15343.3|8779
1631890200000|2021-09-17 14:50:00|15359.3|15358.3|15375|15374|15376.5|15375.5|15346.5|15345.5|7360
1631890500000|2021-09-17 14:55:00|15374.9|15373.9|15363.9|15362.9|15374.9|15373.9|15356.9|15355.9|5897
1631890800000|2021-09-17 15:00:00|15363.6|15362.6|15351.9|15350.9|15366.8|15365.8|15343.5|15342.5|8371
1631891100000|2021-09-17 15:05:00|15352|15351|15345.5|15344.5|15352|15351|15334.8|15333.8|8637
1631891400000|2021-09-17 15:10:00|15345.6|15344.6|15365.4|15364.4|15367.5|15366.5|15327.9|15326.9|11678
1631891700000|2021-09-17 15:15:00|15365.6|15364.6|15371.3|15370.3|15372.4|15371.4|15357.1|15356.1|8337
1631892000000|2021-09-17 15:20:00|15371.1|15370.1|15369.8|15368.8|15377|15376|15367.6|15366.6|5489
1631892300000|2021-09-17 15:25:00|15369.9|15368.9|15346.1|15345.1|15371.6|15370.6|15344.5|15343.5|5659
1631892600000|2021-09-17 15:30:00|15345.9|15344.9|15329.8|15328.8|15345.9|15344.9|15315.8|15314.8|12649
1631892900000|2021-09-17 15:35:00|15329.9|15328.9|15324.5|15323.5|15336.5|15335.5|15318.9|15317.9|8284
1631893200000|2021-09-17 15:40:00|15324.8|15323.8|15325.8|15324.8|15334|15333|15320.5|15319.5|6626
1631893500000|2021-09-17 15:45:00|15325.9|15324.9|15336.4|15335.4|15346.4|15345.4|15324.1|15323.1|7407
1631893800000|2021-09-17 15:50:00|15336.5|15335.5|15306.1|15305.1|15336.5|15335.5|15304.9|15303.9|9888
1631894100000|2021-09-17 15:55:00|15306|15305|15326.4|15325.4|15339.4|15338.4|15305.6|15304.6|7474
1631894400000|2021-09-17 16:00:00|15325.5|15324.5|15352.3|15351.3|15353.4|15352.4|15325.3|15324.3|8265
1631894700000|2021-09-17 16:05:00|15352.5|15351.5|15354.5|15353.5|15359|15358|15348.5|15347.5|5671
1631895000000|2021-09-17 16:10:00|15354|15353|15346|15345|15361.1|15360.1|15345|15344|5868
1631895300000|2021-09-17 16:15:00|15345.9|15344.9|15342.4|15341.4|15351.6|15350.6|15341.9|15340.9|4332
1631895600000|2021-09-17 16:20:00|15342.3|15341.3|15369.8|15368.8|15369.9|15368.9|15341.6|15340.6|6809
1631895900000|2021-09-17 16:25:00|15370|15369|15357.6|15356.6|15370.4|15369.4|15357.3|15356.3|4483
1631896200000|2021-09-17 16:30:00|15357.8|15356.8|15367.5|15366.5|15371.5|15370.5|15356.6|15355.6|3440
1631896500000|2021-09-17 16:35:00|15367.6|15366.6|15375|15374|15377.1|15376.1|15366|15365|5304
1631896800000|2021-09-17 16:40:00|15373.9|15372.9|15361.5|15360.5|15377.3|15376.3|15359.4|15358.4|4453
1631897100000|2021-09-17 16:45:00|15361.4|15360.4|15362.2|15361.2|15367.7|15366.7|15359.3|15358.3|3179
1631897400000|2021-09-17 16:50:00|15362.5|15361.5|15368.7|15367.7|15373|15372|15362|15361|3984
1631897700000|2021-09-17 16:55:00|15368.5|15367.5|15360.3|15359.3|15374.8|15373.8|15358|15357|4190
1631898000000|2021-09-17 17:00:00|15360.4|15359.4|15347.9|15346.9|15361.3|15360.3|15340.2|15339.2|7005
1631898300000|2021-09-17 17:05:00|15347.8|15346.8|15342|15341|15356.2|15355.2|15340.8|15339.8|3717
1631898600000|2021-09-17 17:10:00|15342.5|15341.5|15343.7|15342.7|15352.3|15351.3|15341.7|15340.7|3268
1631898900000|2021-09-17 17:15:00|15343.5|15342.5|15332|15331|15348.2|15347.2|15330.9|15329.9|5321
1631899200000|2021-09-17 17:20:00|15332.2|15331.2|15326.5|15325.5|15338.5|15337.5|15325.8|15324.8|4193
1631899500000|2021-09-17 17:25:00|15326.4|15325.4|15335.7|15334.7|15335.7|15334.7|15319|15318|4921
1631899800000|2021-09-17 17:30:00|15335.8|15334.8|15330|15329|15336.2|15335.2|15319.3|15318.3|4468
1631900100000|2021-09-17 17:35:00|15330.2|15329.2|15332.2|15331.2|15338|15337|15325.3|15324.3|4503
1631900400000|2021-09-17 17:40:00|15332.3|15331.3|15324.5|15323.5|15335.4|15334.4|15321.7|15320.7|3077
1631900700000|2021-09-17 17:45:00|15325.5|15324.5|15297|15296|15325.5|15324.5|15295.9|15294.9|8867
1631901000000|2021-09-17 17:50:00|15296.8|15295.8|15303.9|15302.9|15306|15305|15290.7|15289.7|7437
1631901300000|2021-09-17 17:55:00|15303.3|15302.3|15309|15308|15310.4|15309.4|15301.7|15300.7|4329
1631901600000|2021-09-17 18:00:00|15308.9|15307.9|15312.9|15311.9|15316.7|15315.7|15306.5|15305.5|4452
1631901900000|2021-09-17 18:05:00|15313.7|15312.7|15323.4|15322.4|15323.5|15322.5|15311.3|15310.3|3790
1631902200000|2021-09-17 18:10:00|15323.5|15322.5|15310.7|15309.7|15330.5|15329.5|15309.9|15308.9|4084
1631902500000|2021-09-17 18:15:00|15311.2|15310.2|15303.9|15302.9|15316.9|15315.9|15300|15299|5653
1631902800000|2021-09-17 18:20:00|15303.7|15302.7|15318.4|15317.4|15320.5|15319.5|15302.4|15301.4|3029
1631903100000|2021-09-17 18:25:00|15318.2|15317.2|15302.4|15301.4|15320.5|15319.5|15301|15300|3980
1631903400000|2021-09-17 18:30:00|15302.3|15301.3|15297.5|15296.5|15311|15310|15297.4|15296.4|4730
1631903700000|2021-09-17 18:35:00|15297.7|15296.7|15304.9|15303.9|15307.5|15306.5|15290.3|15289.3|5229
1631904000000|2021-09-17 18:40:00|15305.5|15304.5|15320.2|15319.2|15322.4|15321.4|15304.9|15303.9|5316
1631904300000|2021-09-17 18:45:00|15320.3|15319.3|15319.2|15318.2|15325.7|15324.7|15316.8|15315.8|3884
1631904600000|2021-09-17 18:50:00|15319.3|15318.3|15313.3|15312.3|15322.5|15321.5|15312|15311|3212
1631904900000|2021-09-17 18:55:00|15313.2|15312.2|15320.9|15319.9|15330.2|15329.2|15312.7|15311.7|4338
1631905200000|2021-09-17 19:00:00|15320.8|15319.8|15330.9|15329.9|15335.8|15334.8|15320.8|15319.8|5882
1631905500000|2021-09-17 19:05:00|15330.7|15329.7|15309.8|15308.8|15330.9|15329.9|15309.3|15308.3|4681
1631905800000|2021-09-17 19:10:00|15309.7|15308.7|15305.4|15304.4|15316.2|15315.2|15302.3|15301.3|4273
1631906100000|2021-09-17 19:15:00|15305.5|15304.5|15320.9|15319.9|15321.5|15320.5|15302.5|15301.5|4362
1631906400000|2021-09-17 19:20:00|15320|15319|15333.2|15332.2|15333.6|15332.6|15319.9|15318.9|4537
1631906700000|2021-09-17 19:25:00|15333.1|15332.1|15312.2|15311.2|15333.2|15332.2|15310.5|15309.5|3944
1631907000000|2021-09-17 19:30:00|15311.7|15310.7|15325.1|15324.1|15328.9|15327.9|15311.6|15310.6|4237
1631907300000|2021-09-17 19:35:00|15325|15324|15321.7|15320.7|15331.1|15330.1|15315.5|15314.5|4212
1631907600000|2021-09-17 19:40:00|15321.6|15320.6|15350.9|15349.9|15350.9|15349.9|15321.6|15320.6|6789
1631907900000|2021-09-17 19:45:00|15350.7|15349.7|15322.1|15321.1|15352.4|15351.4|15314.5|15313.5|7706
1631908200000|2021-09-17 19:50:00|15321.4|15320.4|15335.2|15334.2|15339.6|15338.6|15314.5|15313.5|12231
1631908500000|2021-09-17 19:55:00|15335|15334|15333.9|15332.9|15350.6|15349.6|15326.6|15325.6|18257
1631908800000|2021-09-17 20:00:00|15334.2|15333.2|15323.5|15321.5|15339|15337|15312|15310|8800
1631909100000|2021-09-17 20:05:00|15323.4|15321.4|15318.7|15316.7|15326.2|15324.2|15316.7|15314.7|2502
1631909400000|2021-09-17 20:10:00|15318.1|15316.1|15314.7|15312.7|15321.1|15319.1|15313.1|15311.1|1950
1631909700000|2021-09-17 20:15:00|15315.2|15313.2|15316.6|15314.6|15318.7|15316.7|15314|15312|862
1631910000000|2021-09-17 20:20:00|15316.7|15314.7|15318.2|15316.2|15322.5|15320.5|15316.1|15314.1|557
1631910300000|2021-09-17 20:25:00|15318.4|15316.4|15314.4|15312.4|15319.5|15317.5|15313.1|15311.1|452
1631910600000|2021-09-17 20:30:00|15314.5|15312.5|15309.7|15307.7|15315.6|15313.6|15309|15307|605
1631910900000|2021-09-17 20:35:00|15309.6|15307.6|15295.1|15293.1|15310.5|15308.5|15294.5|15292.5|1542
1631911200000|2021-09-17 20:40:00|15295.7|15293.7|15300.5|15298.5|15300.7|15298.7|15294.1|15292.1|859
1631911500000|2021-09-17 20:45:00|15300.6|15298.6|15300.9|15298.9|15303.2|15301.2|15294.7|15292.7|524
1631911800000|2021-09-17 20:50:00|15301|15299|15301.4|15299.4|15301.6|15299.6|15296.7|15294.7|387
1631912100000|2021-09-17 20:55:00|15301.1|15299.1|15298.8|15293.8|15302.2|15300.2|15294.6|15292.6|505
1631912400000|2021-09-17 21:00:00|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|0
1632088800000|2021-09-19 22:00:00|15307.5|15305.5|15312.5|15310.5|15323.7|15321.7|15307.3|15305.3|1186
1632089100000|2021-09-19 22:05:00|15311.8|15309.8|15308.1|15306.1|15317.6|15315.6|15304.8|15302.8|583
1632089400000|2021-09-19 22:10:00|15308.2|15306.2|15307.5|15305.5|15312.6|15310.6|15303.8|15301.8|522
1632089700000|2021-09-19 22:15:00|15307.3|15305.3|15313.3|15311.3|15314|15312|15305.1|15303.1|299
1632090000000|2021-09-19 22:20:00|15313.5|15311.5|15313|15311|15318|15316|15309.2|15307.2|430
1632090300000|2021-09-19 22:25:00|15312.8|15310.8|15308.2|15306.2|15313.8|15311.8|15306.8|15304.8|317
1632090600000|2021-09-19 22:30:00|15309.1|15307.1|15312.5|15310.5|15313.6|15311.6|15307.5|15305.5|198
1632090900000|2021-09-19 22:35:00|15312.6|15310.6|15317.5|15315.5|15318.5|15316.5|15312.3|15310.3|230
1632091200000|2021-09-19 22:40:00|15317.6|15315.6|15328.3|15326.3|15328.3|15326.3|15317.2|15315.2|545
1632091500000|2021-09-19 22:45:00|15328.5|15326.5|15333.6|15331.6|15337.2|15335.2|15328.3|15326.3|646
1632091800000|2021-09-19 22:50:00|15333.7|15331.7|15335.5|15333.5|15336.6|15334.6|15332.8|15330.8|258
1632092100000|2021-09-19 22:55:00|15335.8|15333.8|15335.6|15333.6|15338|15336|15333.3|15331.3|233
1632092400000|2021-09-19 23:00:00|15335.8|15333.8|15333.7|15331.7|15339.1|15337.1|15333.1|15331.1|373
1632092700000|2021-09-19 23:05:00|15333.5|15331.5|15335.3|15333.3|15335.6|15333.6|15331|15329|208
1632093000000|2021-09-19 23:10:00|15335.2|15333.2|15336.1|15334.1|15337.6|15335.6|15332.7|15330.7|219
1632093300000|2021-09-19 23:15:00|15336.2|15334.2|15332.1|15330.1|15336.6|15334.6|15331.3|15329.3|122
1632093600000|2021-09-19 23:20:00|15332.7|15330.7|15332|15330|15333.7|15331.7|15327.1|15325.1|379
1632093900000|2021-09-19 23:25:00|15331.8|15329.8|15338.3|15336.3|15338.7|15336.7|15331.6|15329.6|295
1632094200000|2021-09-19 23:30:00|15337.8|15335.8|15339.8|15337.8|15341.8|15339.8|15336|15334|284
1632094500000|2021-09-19 23:35:00|15339.6|15337.6|15336|15334|15339.7|15337.7|15334.6|15332.6|208
1632094800000|2021-09-19 23:40:00|15336.1|15334.1|15336.1|15334.1|15338.1|15336.1|15334.7|15332.7|168
1632095100000|2021-09-19 23:45:00|15336.2|15334.2|15339.7|15337.7|15339.8|15337.8|15336.2|15334.2|192
1632095400000|2021-09-19 23:50:00|15339.5|15337.5|15336.1|15334.1|15339.5|15337.5|15334.8|15332.8|193
1632095700000|2021-09-19 23:55:00|15336|15334|15339|15337|15341.6|15339.6|15334.7|15332.7|274
1632096000000|2021-09-20 00:00:00|15339.1|15337.1|15343|15341|15343.7|15341.7|15337.8|15335.8|357
1632096300000|2021-09-20 00:05:00|15342.7|15340.7|15344.7|15342.7|15345.2|15343.2|15341.5|15339.5|302
1632096600000|2021-09-20 00:10:00|15344.8|15342.8|15345.1|15343.1|15345.6|15343.6|15342.7|15340.7|203
1632096900000|2021-09-20 00:15:00|15345|15343|15349|15347|15351.6|15349.6|15344.8|15342.8|380
1632097200000|2021-09-20 00:20:00|15348.8|15346.8|15345.5|15343.5|15350.3|15348.3|15339.3|15337.3|461
1632097500000|2021-09-20 00:25:00|15345.3|15343.3|15349.3|15347.3|15349.6|15347.6|15343.7|15341.7|200
1632097800000|2021-09-20 00:30:00|15349.6|15347.6|15348.6|15346.6|15350.2|15348.2|15347.1|15345.1|102
1632098100000|2021-09-20 00:35:00|15348.5|15346.5|15339.1|15337.1|15349.6|15347.6|15339|15337|416
1632098400000|2021-09-20 00:40:00|15339.2|15337.2|15332|15330|15343.6|15341.6|15329.3|15327.3|851
1632098700000|2021-09-20 00:45:00|15331.8|15329.8|15333.7|15331.7|15335.6|15333.6|15331.8|15329.8|226
1632099000000|2021-09-20 00:50:00|15333.6|15331.6|15335.2|15333.2|15336.6|15334.6|15331.6|15329.6|158
1632099300000|2021-09-20 00:55:00|15335.3|15333.3|15333.3|15331.3|15337.3|15335.3|15332.8|15330.8|160
1632099600000|2021-09-20 01:00:00|15333|15331|15323.2|15321.2|15333.6|15331.6|15321.8|15319.8|794
1632099900000|2021-09-20 01:05:00|15322.8|15320.8|15317.1|15315.1|15327|15325|15317.1|15315.1|522
1632100200000|2021-09-20 01:10:00|15316.8|15314.8|15315.5|15313.5|15317.7|15315.7|15311.3|15309.3|522
1632100500000|2021-09-20 01:15:00|15315.3|15313.3|15320.7|15318.7|15322|15320|15311.1|15309.1|471
1632100800000|2021-09-20 01:20:00|15320.8|15318.8|15312.1|15310.1|15321.7|15319.7|15306.2|15304.2|627
1632101100000|2021-09-20 01:25:00|15312|15310|15315.3|15313.3|15316.6|15314.6|15311|15309|279
1632101400000|2021-09-20 01:30:00|15315.5|15313.5|15314.5|15312.5|15316.1|15314.1|15309|15307|380
1632101700000|2021-09-20 01:35:00|15314.2|15312.2|15316|15314|15316|15314|15305.6|15303.6|488
1632102000000|2021-09-20 01:40:00|15316.1|15314.1|15310|15308|15317|15315|15305.8|15303.8|400
1632102300000|2021-09-20 01:45:00|15309.8|15307.8|15307.5|15305.5|15311.7|15309.7|15305.7|15303.7|319
1632102600000|2021-09-20 01:50:00|15307.6|15305.6|15313.2|15311.2|15314|15312|15304.1|15302.1|404
1632102900000|2021-09-20 01:55:00|15313.1|15311.1|15308.2|15306.2|15314|15312|15306.3|15304.3|294
1632103200000|2021-09-20 02:00:00|15308.1|15306.1|15309.8|15307.8|15311.1|15309.1|15305.6|15303.6|298
1632103500000|2021-09-20 02:05:00|15309.7|15307.7|15304.8|15302.8|15309.7|15307.7|15301.6|15299.6|609
1632103800000|2021-09-20 02:10:00|15304.7|15302.7|15303|15301|15304.8|15302.8|15295.7|15293.7|630
1632104100000|2021-09-20 02:15:00|15303.1|15301.1|15273|15271|15303.5|15301.5|15266.6|15264.6|1892
1632104400000|2021-09-20 02:20:00|15272.8|15270.8|15279.3|15277.3|15281|15279|15270.7|15268.7|656
1632104700000|2021-09-20 02:25:00|15279|15277|15275.7|15273.7|15282.8|15280.8|15274.2|15272.2|426
1632105000000|2021-09-20 02:30:00|15275.6|15273.6|15269.1|15267.1|15279.2|15277.2|15267.3|15265.3|695
1632105300000|2021-09-20 02:35:00|15269|15267|15271.3|15269.3|15272.2|15270.2|15263.2|15261.2|702
1632105600000|2021-09-20 02:40:00|15271.5|15269.5|15258.6|15256.6|15273.8|15271.8|15255|15253|706
1632105900000|2021-09-20 02:45:00|15258.8|15256.8|15244.6|15242.6|15259.8|15257.8|15233.8|15231.8|2381
1632106200000|2021-09-20 02:50:00|15245.2|15243.2|15238.8|15236.8|15245.6|15243.6|15228.1|15226.1|1302
1632106500000|2021-09-20 02:55:00|15239.5|15237.5|15223.7|15221.7|15249.2|15247.2|15219.8|15217.8|2020
1632106800000|2021-09-20 03:00:00|15223.6|15221.6|15229|15227|15231.7|15229.7|15219.1|15217.1|1068
1632107100000|2021-09-20 03:05:00|15229.1|15227.1|15231.7|15229.7|15231.8|15229.8|15225.3|15223.3|418
1632107400000|2021-09-20 03:10:00|15231.3|15229.3|15247.6|15245.6|15247.6|15245.6|15227.7|15225.7|823
1632107700000|2021-09-20 03:15:00|15247.7|15245.7|15246.8|15244.8|15252.6|15250.6|15245.6|15243.6|638
1632108000000|2021-09-20 03:20:00|15246.6|15244.6|15248.3|15246.3|15251.7|15249.7|15242.1|15240.1|437
1632108300000|2021-09-20 03:25:00|15248.2|15246.2|15249|15247|15251.3|15249.3|15245.1|15243.1|440
1632108600000|2021-09-20 03:30:00|15249.1|15247.1|15248.3|15246.3|15250.6|15248.6|15242.1|15240.1|341
1632108900000|2021-09-20 03:35:00|15248.5|15246.5|15238.1|15236.1|15248.6|15246.6|15237.8|15235.8|346
1632109200000|2021-09-20 03:40:00|15238.2|15236.2|15246.3|15244.3|15247.3|15245.3|15235.6|15233.6|323
1632109500000|2021-09-20 03:45:00|15246.5|15244.5|15253.1|15251.1|15253.8|15251.8|15244.1|15242.1|357
1632109800000|2021-09-20 03:50:00|15253.2|15251.2|15258.1|15256.1|15259.6|15257.6|15253.2|15251.2|518
1632110100000|2021-09-20 03:55:00|15257.8|15255.8|15252|15250|15260.5|15258.5|15251.5|15249.5|436
1632110400000|2021-09-20 04:00:00|15252.1|15250.1|15249|15247|15254.6|15252.6|15247.3|15245.3|316
1632110700000|2021-09-20 04:05:00|15249.1|15247.1|15249.2|15247.2|15250.3|15248.3|15245.1|15243.1|199
1632111000000|2021-09-20 04:10:00|15249.1|15247.1|15247.2|15245.2|15250.5|15248.5|15244.5|15242.5|207
1632111300000|2021-09-20 04:15:00|15247.3|15245.3|15232.7|15230.7|15250.6|15248.6|15230.8|15228.8|486
1632111600000|2021-09-20 04:20:00|15232.6|15230.6|15235|15233|15235|15233|15226.7|15224.7|440
1632111900000|2021-09-20 04:25:00|15235.5|15233.5|15239.7|15237.7|15242.3|15240.3|15233.2|15231.2|244
1632112200000|2021-09-20 04:30:00|15240|15238|15242|15240|15244|15242|15237.1|15235.1|208
1632112500000|2021-09-20 04:35:00|15241.8|15239.8|15238.5|15236.5|15243.6|15241.6|15235.6|15233.6|218
1632112800000|2021-09-20 04:40:00|15238.3|15236.3|15250.7|15248.7|15251.2|15249.2|15238.3|15236.3|263
1632113100000|2021-09-20 04:45:00|15250.2|15248.2|15252|15250|15254.5|15252.5|15248.3|15246.3|377
1632113400000|2021-09-20 04:50:00|15252.2|15250.2|15253.1|15251.1|15255.6|15253.6|15251.2|15249.2|255
1632113700000|2021-09-20 04:55:00|15252.8|15250.8|15252.8|15250.8|15253.3|15251.3|15247.5|15245.5|443
1632114000000|2021-09-20 05:00:00|15253.1|15251.1|15256|15254|15257.1|15255.1|15246.3|15244.3|353
1632114300000|2021-09-20 05:05:00|15255.6|15253.6|15254.5|15252.5|15267.3|15265.3|15253.5|15251.5|685
1632114600000|2021-09-20 05:10:00|15254.6|15252.6|15261.7|15259.7|15263.2|15261.2|15254.6|15252.6|352
1632114900000|2021-09-20 05:15:00|15262.1|15260.1|15270.2|15268.2|15274|15272|15261.2|15259.2|645
1632115200000|2021-09-20 05:20:00|15271.6|15269.6|15268.8|15266.8|15272.5|15270.5|15263.5|15261.5|306
1632115500000|2021-09-20 05:25:00|15269.1|15267.1|15266.2|15264.2|15270.7|15268.7|15262|15260|200
1632115800000|2021-09-20 05:30:00|15266.3|15264.3|15265.6|15263.6|15276.5|15274.5|15265.3|15263.3|594
1632116100000|2021-09-20 05:35:00|15266.1|15264.1|15260.3|15258.3|15270.5|15268.5|15259.5|15257.5|392
1632116400000|2021-09-20 05:40:00|15260.5|15258.5|15260.8|15258.8|15264.3|15262.3|15259.8|15257.8|170
1632116700000|2021-09-20 05:45:00|15261.5|15259.5|15262.3|15260.3|15268|15266|15261.5|15259.5|202
1632117000000|2021-09-20 05:50:00|15263|15261|15255.1|15253.1|15263|15261|15253.2|15251.2|435
1632117300000|2021-09-20 05:55:00|15255.2|15253.2|15267.2|15265.2|15268.2|15266.2|15254.7|15252.7|366
1632117600000|2021-09-20 06:00:00|15266.5|15264.5|15254.2|15252.2|15272.5|15270.5|15254.2|15252.2|632
1632117900000|2021-09-20 06:05:00|15254|15252|15241.8|15239.8|15258|15256|15238.8|15236.8|1016
1632118200000|2021-09-20 06:10:00|15241.7|15239.7|15240.6|15238.6|15246.7|15244.7|15238.3|15236.3|524
1632118500000|2021-09-20 06:15:00|15240.5|15238.5|15230.1|15228.1|15249.5|15247.5|15226.5|15224.5|1165
1632118800000|2021-09-20 06:20:00|15230.2|15228.2|15233.5|15231.5|15236.1|15234.1|15228.6|15226.6|695
1632119100000|2021-09-20 06:25:00|15233.6|15231.6|15237.1|15235.1|15238.8|15236.8|15233.1|15231.1|418
1632119400000|2021-09-20 06:30:00|15237.7|15235.7|15228.8|15226.8|15237.7|15235.7|15227.6|15225.6|532
1632119700000|2021-09-20 06:35:00|15228.7|15226.7|15209.3|15207.3|15233.1|15231.1|15207|15205|1611
1632120000000|2021-09-20 06:40:00|15210|15208|15207.3|15205.3|15216.1|15214.1|15203.1|15201.1|1393
1632120300000|2021-09-20 06:45:00|15207.1|15205.1|15224.5|15222.5|15224.8|15222.8|15203.6|15201.6|1191
1632120600000|2021-09-20 06:50:00|15224.6|15222.6|15223.2|15221.2|15226.1|15224.1|15219.7|15217.7|581
1632120900000|2021-09-20 06:55:00|15223.1|15221.1|15227.3|15225.3|15235.3|15233.3|15220.7|15218.7|1076
1632121200000|2021-09-20 07:00:00|15227.2|15225.2|15214.3|15212.3|15235.3|15233.3|15213.8|15211.8|1757
1632121500000|2021-09-20 07:05:00|15214.7|15212.7|15217|15215|15226.7|15224.7|15210.7|15208.7|1352
1632121800000|2021-09-20 07:10:00|15216.7|15214.7|15214.8|15212.8|15224.6|15222.6|15207.8|15205.8|1430
1632122100000|2021-09-20 07:15:00|15214.5|15212.5|15213.7|15211.7|15220.1|15218.1|15195.6|15193.6|2094
1632122400000|2021-09-20 07:20:00|15213.6|15211.6|15207.5|15205.5|15214.3|15212.3|15199.5|15197.5|1165
1632122700000|2021-09-20 07:25:00|15207.1|15205.1|15197.1|15195.1|15210.1|15208.1|15196.3|15194.3|1297
1632123000000|2021-09-20 07:30:00|15197.2|15195.2|15208.2|15206.2|15213.2|15211.2|15192.6|15190.6|1676
1632123300000|2021-09-20 07:35:00|15208.1|15206.1|15230.8|15228.8|15232|15230|15207.7|15205.7|1311
1632123600000|2021-09-20 07:40:00|15231|15229|15230.8|15228.8|15234.6|15232.6|15213.5|15211.5|1440
1632123900000|2021-09-20 07:45:00|15231|15229|15231.2|15229.2|15240.2|15238.2|15223.5|15221.5|1054
1632124200000|2021-09-20 07:50:00|15231.1|15229.1|15215.1|15213.1|15231.1|15229.1|15210.2|15208.2|1335
1632124500000|2021-09-20 07:55:00|15215.7|15213.7|15214.7|15212.7|15217.6|15215.6|15205.3|15203.3|1324
1632124800000|2021-09-20 08:00:00|15214.8|15212.8|15185.1|15183.1|15218.2|15216.2|15177.7|15175.7|4024
1632125100000|2021-09-20 08:05:00|15185.2|15183.2|15194.3|15192.3|15197.2|15195.2|15172.8|15170.8|2531
1632125400000|2021-09-20 08:10:00|15194.2|15192.2|15177.6|15175.6|15195.3|15193.3|15173.7|15171.7|1580
1632125700000|2021-09-20 08:15:00|15177.5|15175.5|15173.5|15171.5|15185.2|15183.2|15173|15171|1179
1632126000000|2021-09-20 08:20:00|15173.3|15171.3|15173.6|15171.6|15178.6|15176.6|15168.6|15166.6|1508
1632126300000|2021-09-20 08:25:00|15173.5|15171.5|15182.8|15180.8|15186.5|15184.5|15169.8|15167.8|1179
1632126600000|2021-09-20 08:30:00|15182.7|15180.7|15193.2|15191.2|15194.2|15192.2|15177|15175|1322
1632126900000|2021-09-20 08:35:00|15193.3|15191.3|15192.7|15190.7|15196.2|15194.2|15190.8|15188.8|926
1632127200000|2021-09-20 08:40:00|15192.1|15190.1|15188.8|15186.8|15192.2|15190.2|15182.7|15180.7|860
1632127500000|2021-09-20 08:45:00|15189.2|15187.2|15190.2|15188.2|15199|15197|15188|15186|1015
1632127800000|2021-09-20 08:50:00|15190.3|15188.3|15196.5|15194.5|15205.7|15203.7|15190.3|15188.3|930
1632128100000|2021-09-20 08:55:00|15196.3|15194.3|15183.3|15181.3|15199.8|15197.8|15179.6|15177.6|1017
1632128400000|2021-09-20 09:00:00|15183.5|15181.5|15173.6|15171.6|15187.6|15185.6|15172.6|15170.6|806
1632128700000|2021-09-20 09:05:00|15174.1|15172.1|15184.2|15182.2|15185.2|15183.2|15171.3|15169.3|913
1632129000000|2021-09-20 09:10:00|15184.3|15182.3|15185.2|15183.2|15189.5|15187.5|15180.5|15178.5|688
1632129300000|2021-09-20 09:15:00|15185.1|15183.1|15181.7|15179.7|15187.7|15185.7|15181.2|15179.2|621
1632129600000|2021-09-20 09:20:00|15181.6|15179.6|15171.2|15169.2|15181.6|15179.6|15167.5|15165.5|1153
1632129900000|2021-09-20 09:25:00|15171.3|15169.3|15177.2|15175.2|15180.7|15178.7|15161.8|15159.8|1461
1632130200000|2021-09-20 09:30:00|15177.1|15175.1|15170.8|15168.8|15179.1|15177.1|15169.5|15167.5|518
1632130500000|2021-09-20 09:35:00|15171|15169|15170.2|15168.2|15174.6|15172.6|15164|15162|679
1632130800000|2021-09-20 09:40:00|15170|15168|15163.6|15161.6|15172|15170|15157.7|15155.7|1365
1632131100000|2021-09-20 09:45:00|15163.7|15161.7|15159.7|15157.7|15167.2|15165.2|15159.2|15157.2|773
1632131400000|2021-09-20 09:50:00|15159.6|15157.6|15160.7|15158.7|15162.5|15160.5|15147.3|15145.3|1686
1632131700000|2021-09-20 09:55:00|15160.8|15158.8|15165.3|15163.3|15167.2|15165.2|15157.3|15155.3|708
1632132000000|2021-09-20 10:00:00|15165.1|15163.1|15169.5|15167.5|15173.2|15171.2|15164.2|15162.2|828
1632132300000|2021-09-20 10:05:00|15169.3|15167.3|15174.8|15172.8|15184.1|15182.1|15169.3|15167.3|1196
1632132600000|2021-09-20 10:10:00|15175|15173|15175.6|15173.6|15177.3|15175.3|15170.7|15168.7|429
1632132900000|2021-09-20 10:15:00|15175.7|15173.7|15178|15176|15185|15183|15175.3|15173.3|860
1632133200000|2021-09-20 10:20:00|15177.8|15175.8|15178.8|15176.8|15182.1|15180.1|15176.2|15174.2|482
1632133500000|2021-09-20 10:25:00|15179.1|15177.1|15184.2|15182.2|15186.1|15184.1|15177.2|15175.2|517
1632133800000|2021-09-20 10:30:00|15183.3|15181.3|15186.8|15184.8|15190.3|15188.3|15181.1|15179.1|617
1632134100000|2021-09-20 10:35:00|15187.1|15185.1|15179.7|15177.7|15188|15186|15177.3|15175.3|702
1632134400000|2021-09-20 10:40:00|15179.6|15177.6|15178.2|15176.2|15182.7|15180.7|15175.2|15173.2|558
1632134700000|2021-09-20 10:45:00|15177.8|15175.8|15185.8|15183.8|15188.7|15186.7|15177.6|15175.6|734
1632135000000|2021-09-20 10:50:00|15186|15184|15180.3|15178.3|15188|15186|15178.7|15176.7|540
1632135300000|2021-09-20 10:55:00|15180.5|15178.5|15169|15167|15181.2|15179.2|15159.1|15157.1|1709
1632135600000|2021-09-20 11:00:00|15169.1|15167.1|15172.5|15170.5|15177.2|15175.2|15166.6|15164.6|818
1632135900000|2021-09-20 11:05:00|15172.7|15170.7|15167|15165|15175.1|15173.1|15166.2|15164.2|696
1632136200000|2021-09-20 11:10:00|15167.1|15165.1|15173|15171|15176.2|15174.2|15166.1|15164.1|607
1632136500000|2021-09-20 11:15:00|15173.1|15171.1|15163.7|15161.7|15173.7|15171.7|15163.7|15161.7|575
1632136800000|2021-09-20 11:20:00|15163.8|15161.8|15150.1|15148.1|15165.8|15163.8|15149.1|15147.1|2638
1632137100000|2021-09-20 11:25:00|15150.3|15148.3|15138.1|15136.1|15155.5|15153.5|15129.1|15127.1|2976
1632137400000|2021-09-20 11:30:00|15138.6|15136.6|15113.6|15111.6|15138.6|15136.6|15108.8|15106.8|3201
1632137700000|2021-09-20 11:35:00|15114.2|15112.2|15128.8|15126.8|15131|15129|15113.6|15111.6|1428
1632138000000|2021-09-20 11:40:00|15128.6|15126.6|15120.3|15118.3|15128.8|15126.8|15113.6|15111.6|1289
1632138300000|2021-09-20 11:45:00|15120.5|15118.5|15119.6|15117.6|15125.8|15123.8|15117.2|15115.2|1094
1632138600000|2021-09-20 11:50:00|15119.5|15117.5|15100.8|15098.8|15127|15125|15100.7|15098.7|2420
1632138900000|2021-09-20 11:55:00|15100.7|15098.7|15110.8|15108.8|15116.3|15114.3|15100.7|15098.7|1529
1632139200000|2021-09-20 12:00:00|15108.7|15106.7|15118|15116|15123.1|15121.1|15103.6|15101.6|2410
1632139500000|2021-09-20 12:05:00|15118.2|15116.2|15109.5|15107.5|15125.1|15123.1|15108.8|15106.8|1410
1632139800000|2021-09-20 12:10:00|15109.6|15107.6|15095.8|15093.8|15111.1|15109.1|15095.2|15093.2|2305
1632140100000|2021-09-20 12:15:00|15095.7|15093.7|15081.1|15079.1|15102.7|15100.7|15078.8|15076.8|3617
1632140400000|2021-09-20 12:20:00|15081|15079|15076.8|15074.8|15083.3|15081.3|15072.7|15070.7|1923
1632140700000|2021-09-20 12:25:00|15076.7|15074.7|15074.8|15072.8|15081.5|15079.5|15071.7|15069.7|1715
1632141000000|2021-09-20 12:30:00|15073.3|15071.3|15067.3|15065.3|15074.2|15072.2|15061.7|15059.7|3406
1632141300000|2021-09-20 12:35:00|15067.2|15065.2|15074.5|15072.5|15076.2|15074.2|15063.8|15061.8|1682
1632141600000|2021-09-20 12:40:00|15074.6|15072.6|15069|15067|15078.7|15076.7|15064.3|15062.3|1599
1632141900000|2021-09-20 12:45:00|15069.1|15067.1|15084|15082|15085|15083|15068.2|15066.2|2024
1632142200000|2021-09-20 12:50:00|15083.8|15081.8|15091.1|15089.1|15092|15090|15077.8|15075.8|2255
1632142500000|2021-09-20 12:55:00|15090.7|15088.7|15084|15082|15090.7|15088.7|15081.1|15079.1|1589
1632142800000|2021-09-20 13:00:00|15083.7|15081.7|15074.5|15072.5|15084.5|15082.5|15066.8|15064.8|2140
1632143100000|2021-09-20 13:05:00|15074.1|15072.1|15087.1|15085.1|15087.7|15085.7|15070|15068|1663
1632143400000|2021-09-20 13:10:00|15087|15085|15101.5|15099.5|15101.7|15099.7|15084.5|15082.5|2367
1632143700000|2021-09-20 13:15:00|15101.6|15099.6|15107.3|15105.3|15113.6|15111.6|15100.2|15098.2|3462
1632144000000|2021-09-20 13:20:00|15107.6|15105.6|15111.2|15109.2|15111.8|15109.8|15105.5|15103.5|1907
1632144300000|2021-09-20 13:25:00|15111.1|15109.1|15089.5|15087.5|15111.7|15109.7|15087.8|15085.8|3705
1632144600000|2021-09-20 13:30:00|15089|15088|15101.1|15100.1|15155.5|15154.5|15048.7|15047.7|29841
1632144900000|2021-09-20 13:35:00|15101.8|15100.8|15134.5|15133.5|15142.2|15141.2|15100.5|15099.5|15747
1632145200000|2021-09-20 13:40:00|15135.1|15134.1|15153|15152|15153|15152|15122.2|15121.2|12800
1632145500000|2021-09-20 13:45:00|15153.2|15152.2|15128|15127|15164.1|15163.1|15118.7|15117.7|12342
1632145800000|2021-09-20 13:50:00|15129.8|15128.8|15120|15119|15135.7|15134.7|15099.5|15098.5|12224
1632146100000|2021-09-20 13:55:00|15119.8|15118.8|15120.1|15119.1|15129.2|15128.2|15093.7|15092.7|9283
1632146400000|2021-09-20 14:00:00|15119|15118|15086.7|15085.7|15124.1|15123.1|15077.7|15076.7|13886
1632146700000|2021-09-20 14:05:00|15086.5|15085.5|15073.2|15072.2|15098.7|15097.7|15068.8|15067.8|11072
1632147000000|2021-09-20 14:10:00|15071.2|15070.2|15072|15071|15081.6|15080.6|15062.5|15061.5|8157
1632147300000|2021-09-20 14:15:00|15072.2|15071.2|15050.4|15049.4|15072.2|15071.2|15041.9|15040.9|11090
1632147600000|2021-09-20 14:20:00|15050.2|15049.2|15032.2|15031.2|15053.4|15052.4|15030.5|15029.5|9518
1632147900000|2021-09-20 14:25:00|15032.1|15031.1|15049.7|15048.7|15058.4|15057.4|15024.4|15023.4|11210
1632148200000|2021-09-20 14:30:00|15049.5|15048.5|15046.9|15045.9|15060.1|15059.1|15032.2|15031.2|10285
1632148500000|2021-09-20 14:35:00|15047.2|15046.2|15049.5|15048.5|15063.2|15062.2|15038.5|15037.5|9575
1632148800000|2021-09-20 14:40:00|15049.2|15048.2|15015|15014|15049.7|15048.7|15013.5|15012.5|10316
1632149100000|2021-09-20 14:45:00|15014.7|15013.7|15023.5|15022.5|15034.5|15033.5|15005.7|15004.7|11528
1632149400000|2021-09-20 14:50:00|15023.7|15022.7|15037|15036|15038.9|15037.9|15013|15012|8436
1632149700000|2021-09-20 14:55:00|15035.9|15034.9|15009|15008|15035.9|15034.9|15000.2|14999.2|10401
1632150000000|2021-09-20 15:00:00|15008.7|15007.7|15013.5|15012.5|15017.4|15016.4|14990.6|14989.6|11126
1632150300000|2021-09-20 15:05:00|15013.7|15012.7|15024.9|15023.9|15036.9|15035.9|15009.7|15008.7|8703
1632150600000|2021-09-20 15:10:00|15025|15024|15042.9|15041.9|15052.1|15051.1|15016.2|15015.2|9105
1632150900000|2021-09-20 15:15:00|15042.7|15041.7|15046.2|15045.2|15048.6|15047.6|15032.2|15031.2|5937
1632151200000|2021-09-20 15:20:00|15045.7|15044.7|15034.2|15033.2|15052.5|15051.5|15029.4|15028.4|6190
1632151500000|2021-09-20 15:25:00|15034.5|15033.5|15049.5|15048.5|15050.4|15049.4|15025.4|15024.4|6772
1632151800000|2021-09-20 15:30:00|15049.7|15048.7|15021.7|15020.7|15054.5|15053.5|15014.2|15013.2|7912
1632152100000|2021-09-20 15:35:00|15021.6|15020.6|15007.4|15006.4|15026.5|15025.5|15006.6|15005.6|4629
1632152400000|2021-09-20 15:40:00|15007.2|15006.2|15000.7|14999.7|15011.6|15010.6|14995.1|14994.1|6237
1632152700000|2021-09-20 15:45:00|15000.9|14999.9|14998|14997|15010.7|15009.7|14995.7|14994.7|5344
1632153000000|2021-09-20 15:50:00|14997.9|14996.9|14982.7|14981.7|14999.9|14998.9|14974.5|14973.5|9284
1632153300000|2021-09-20 15:55:00|14982.9|14981.9|14968.5|14967.5|14983.6|14982.6|14965.7|14964.7|6246
1632153600000|2021-09-20 16:00:00|14968.2|14967.2|14958.4|14957.4|14972.6|14971.6|14956.7|14955.7|5980
1632153900000|2021-09-20 16:05:00|14958.2|14957.2|14938.5|14937.5|14961.4|14960.4|14937.4|14936.4|7811
1632154200000|2021-09-20 16:10:00|14938.9|14937.9|14948.9|14947.9|14955.6|14954.6|14934.1|14933.1|7038
1632154500000|2021-09-20 16:15:00|14948.6|14947.6|14943.2|14942.2|14958.4|14957.4|14941.2|14940.2|5831
1632154800000|2021-09-20 16:20:00|14942.7|14941.7|14930.1|14929.1|14946.5|14945.5|14920.6|14919.6|7444
1632155100000|2021-09-20 16:25:00|14931.2|14930.2|14951|14950|14956.9|14955.9|14931.2|14930.2|5581
1632155400000|2021-09-20 16:30:00|14950.7|14949.7|14941.5|14940.5|14955.2|14954.2|14936.4|14935.4|4961
1632155700000|2021-09-20 16:35:00|14942.5|14941.5|14947.9|14946.9|14953.7|14952.7|14938.2|14937.2|3867
1632156000000|2021-09-20 16:40:00|14947.2|14946.2|14935.9|14934.9|14949.2|14948.2|14927.4|14926.4|4105
1632156300000|2021-09-20 16:45:00|14935.5|14934.5|14944.9|14943.9|14957.7|14956.7|14925.7|14924.7|5222
1632156600000|2021-09-20 16:50:00|14944|14943|14946.4|14945.4|14955.7|14954.7|14942.4|14941.4|3906
1632156900000|2021-09-20 16:55:00|14946.5|14945.5|14928.5|14927.5|14954.5|14953.5|14927.6|14926.6|5341
1632157200000|2021-09-20 17:00:00|14928.6|14927.6|14922.6|14921.6|14944.2|14943.2|14921.7|14920.7|6104
1632157500000|2021-09-20 17:05:00|14922.1|14921.1|14898.2|14897.2|14927.2|14926.2|14896.9|14895.9|8254
1632157800000|2021-09-20 17:10:00|14898|14897|14907.5|14906.5|14913.9|14912.9|14895.5|14894.5|5335
1632158100000|2021-09-20 17:15:00|14907.2|14906.2|14928.5|14927.5|14930.6|14929.6|14907.2|14906.2|5196
1632158400000|2021-09-20 17:20:00|14931.2|14930.2|14930.5|14929.5|14931.2|14930.2|14921.2|14920.2|3944
1632158700000|2021-09-20 17:25:00|14930.7|14929.7|14949.2|14948.2|14949.6|14948.6|14927.5|14926.5|5275
1632159000000|2021-09-20 17:30:00|14947.7|14946.7|14936|14935|14949.5|14948.5|14935.9|14934.9|3399
1632159300000|2021-09-20 17:35:00|14936.1|14935.1|14958.7|14957.7|14959.2|14958.2|14936|14935|3517
1632159600000|2021-09-20 17:40:00|14958.6|14957.6|14934.1|14933.1|14959.2|14958.2|14933.7|14932.7|4326
1632159900000|2021-09-20 17:45:00|14934.2|14933.2|14944|14943|14950.5|14949.5|14932.5|14931.5|3555
1632160200000|2021-09-20 17:50:00|14943.9|14942.9|14941.7|14940.7|14951|14950|14940.2|14939.2|2431
1632160500000|2021-09-20 17:55:00|14941.5|14940.5|14935.4|14934.4|14945.5|14944.5|14932.2|14931.2|2701
1632160800000|2021-09-20 18:00:00|14936.2|14935.2|14933.6|14932.6|14948|14947|14928|14927|5004
1632161100000|2021-09-20 18:05:00|14933.5|14932.5|14899.2|14898.2|14933.5|14932.5|14897.7|14896.7|6167
1632161400000|2021-09-20 18:10:00|14899.1|14898.1|14885.2|14884.2|14905.4|14904.4|14885|14884|5391
1632161700000|2021-09-20 18:15:00|14885|14884|14889|14888|14894|14893|14883.9|14882.9|4420
1632162000000|2021-09-20 18:20:00|14888.5|14887.5|14854.5|14853.5|14894|14893|14854.5|14853.5|7238
1632162300000|2021-09-20 18:25:00|14854.4|14853.4|14852.5|14851.5|14865|14864|14847.7|14846.7|5709
1632162600000|2021-09-20 18:30:00|14852.6|14851.6|14853.7|14852.7|14863.9|14862.9|14847|14846|5948
1632162900000|2021-09-20 18:35:00|14854.5|14853.5|14838.9|14837.9|14855.4|14854.4|14831.1|14830.1|7151
1632163200000|2021-09-20 18:40:00|14838.2|14837.2|14845.9|14844.9|14862.6|14861.6|14838.2|14837.2|8111
1632163500000|2021-09-20 18:45:00|14846.5|14845.5|14851.2|14850.2|14875.5|14874.5|14844.4|14843.4|8720
1632163800000|2021-09-20 18:50:00|14851.5|14850.5|14834|14833|14862|14861|14833.7|14832.7|6042
1632164100000|2021-09-20 18:55:00|14833.5|14832.5|14849.2|14848.2|14870.9|14869.9|14823.5|14822.5|12574
1632164400000|2021-09-20 19:00:00|14848.5|14847.5|14869.5|14868.5|14872.4|14871.4|14847.7|14846.7|7623
1632164700000|2021-09-20 19:05:00|14869.6|14868.6|14842.7|14841.7|14870|14869|14836|14835|8113
1632165000000|2021-09-20 19:10:00|14842.5|14841.5|14835.5|14834.5|14859.2|14858.2|14834.7|14833.7|7263
1632165300000|2021-09-20 19:15:00|14835.4|14834.4|14823.2|14822.2|14849|14848|14818.6|14817.6|8307
1632165600000|2021-09-20 19:20:00|14823.4|14822.4|14862.2|14861.2|14862.4|14861.4|14823.2|14822.2|7946
1632165900000|2021-09-20 19:25:00|14862.3|14861.3|14888.9|14887.9|14888.9|14887.9|14850.9|14849.9|9093
1632166200000|2021-09-20 19:30:00|14888.2|14887.2|14911.2|14910.2|14919.9|14918.9|14882.8|14881.8|11790
1632166500000|2021-09-20 19:35:00|14911.3|14910.3|14911.7|14910.7|14934|14933|14909.9|14908.9|10385
1632166800000|2021-09-20 19:40:00|14911.4|14910.4|14937.9|14936.9|14940|14939|14910.9|14909.9|9681
1632167100000|2021-09-20 19:45:00|14937.8|14936.8|14939|14938|14952.9|14951.9|14923.8|14922.8|9667
1632167400000|2021-09-20 19:50:00|14938.7|14937.7|14977.4|14976.4|14990.8|14989.8|14938.7|14937.7|15485
1632167700000|2021-09-20 19:55:00|14977.2|14976.2|15019|15018|15027.5|15026.5|14976.9|14975.9|24354
1632168000000|2021-09-20 20:00:00|15017.5|15016.5|15018|15016|15027.7|15025.7|15001.2|14999.2|10159
1632168300000|2021-09-20 20:05:00|15017.7|15015.7|14992.6|14990.6|15018.9|15016.9|14985.9|14983.9|4517
1632168600000|2021-09-20 20:10:00|14992.7|14990.7|15005|15003|15005.6|15003.6|14982.1|14980.1|3519
1632168900000|2021-09-20 20:15:00|15005.2|15003.2|15003.6|15001.6|15010.6|15008.6|15000.9|14998.9|931
1632169200000|2021-09-20 20:20:00|15003.4|15001.4|15004.6|15002.6|15008.1|15006.1|14999.7|14997.7|593
1632169500000|2021-09-20 20:25:00|15004.5|15002.5|15005.6|15003.6|15006.2|15004.2|14997.7|14995.7|696
1632169800000|2021-09-20 20:30:00|15005.9|15003.9|15008.4|15006.4|15013.9|15011.9|15005.9|15003.9|968
1632170100000|2021-09-20 20:35:00|15008.7|15006.7|15005.7|15003.7|15010.2|15008.2|15003.5|15001.5|489
1632170400000|2021-09-20 20:40:00|15005.6|15003.6|15008.6|15006.6|15009.5|15007.5|15003|15001|318
1632170700000|2021-09-20 20:45:00|15008.7|15006.7|15005|15003|15011.4|15009.4|15002.7|15000.7|384
1632171000000|2021-09-20 20:50:00|15005.1|15003.1|15002.4|15000.4|15010|15008|15001.2|14999.2|516
1632171300000|2021-09-20 20:55:00|15002.5|15000.5|15005.1|15000.1|15005.1|15002.5|14999|14997|524
1632171600000|2021-09-20 21:00:00|15003.8|14998.8|15004|14999|15005.4|15000.4|15003.6|14998.6|0
1632171900000|2021-09-20 21:05:00|15004.1|14999.1|15007.4|15002.4|15007.4|15002.4|15004.1|14999.1|0
1632172200000|2021-09-20 21:10:00|15007|15002|15009.3|15004.3|15009.5|15004.5|15007|15002|0
1632172500000|2021-09-20 21:15:00|15009|15004|15013.5|15008.5|15013.5|15008.5|15009|15004|0
1632172800000|2021-09-20 21:20:00|15014.5|15009.5|15017.7|15012.7|15021|15016|15013.8|15008.8|0
1632173100000|2021-09-20 21:25:00|15017.6|15012.6|15015.6|15010.6|15017.7|15012.7|15014.3|15009.3|0
1632173400000|2021-09-20 21:30:00|15015.5|15010.5|15013|15008|15015.5|15010.5|15011|15006|0
1632173700000|2021-09-20 21:35:00|15013.1|15008.1|15011.7|15006.7|15013.7|15008.7|15011.5|15006.5|0
1632174000000|2021-09-20 21:40:00|15012.3|15007.3|15009.6|15004.6|15013.2|15008.2|15009.5|15004.5|0
1632174300000|2021-09-20 21:45:00|15009.5|15004.5|15011.8|15006.8|15011.8|15006.8|15009.1|15004.1|0
1632174600000|2021-09-20 21:50:00|15011.7|15006.7|15012.1|15007.1|15012.1|15007.1|15010.8|15005.8|0
1632174900000|2021-09-20 21:55:00|15011.9|15006.9|15009.5|15004.5|15012|15007|15009.5|15004.5|0
1632175200000|2021-09-20 22:00:00|15009.3|15004.3|15012.9|15010.9|15018.4|15016.4|15003.1|15001.1|852
1632175500000|2021-09-20 22:05:00|15013.1|15011.1|15017.7|15015.7|15019.6|15017.6|15010.6|15008.6|444
1632175800000|2021-09-20 22:10:00|15017.9|15015.9|15019|15017|15020.5|15018.5|15016.7|15014.7|356
1632176100000|2021-09-20 22:15:00|15019.1|15017.1|15021.4|15019.4|15022.4|15020.4|15019|15017|227
1632176400000|2021-09-20 22:20:00|15021.5|15019.5|15023.4|15021.4|15024.5|15022.5|15017.7|15015.7|322
1632176700000|2021-09-20 22:25:00|15023.2|15021.2|15021.2|15019.2|15025.6|15023.6|15021.2|15019.2|414
1632177000000|2021-09-20 22:30:00|15021.4|15019.4|15024.6|15022.6|15026.4|15024.4|15021.4|15019.4|200
1632177300000|2021-09-20 22:35:00|15025|15023|15023.6|15021.6|15025.4|15023.4|15022.4|15020.4|190
1632177600000|2021-09-20 22:40:00|15023.5|15021.5|15018.2|15016.2|15023.5|15021.5|15018.2|15016.2|246
1632177900000|2021-09-20 22:45:00|15017.6|15015.6|15013.4|15011.4|15017.6|15015.6|15011.2|15009.2|413
1632178200000|2021-09-20 22:50:00|15013|15011|15013.4|15011.4|15014.6|15012.6|15008.2|15006.2|249
1632178500000|2021-09-20 22:55:00|15014.2|15012.2|15014.9|15012.9|15017.2|15015.2|15013.9|15011.9|198
1632178800000|2021-09-20 23:00:00|15014.5|15012.5|15015.1|15013.1|15021.2|15019.2|15014.1|15012.1|401
1632179100000|2021-09-20 23:05:00|15015.4|15013.4|15014.1|15012.1|15017.5|15015.5|15014.1|15012.1|143
1632179400000|2021-09-20 23:10:00|15014|15012|15014.2|15012.2|15015.6|15013.6|15010|15008|204
1632179700000|2021-09-20 23:15:00|15013.6|15011.6|15006.4|15004.4|15013.6|15011.6|15003.2|15001.2|444
1632180000000|2021-09-20 23:20:00|15006.5|15004.5|14997.7|14995.7|15007.1|15005.1|14997.6|14995.6|374
1632180300000|2021-09-20 23:25:00|14998.1|14996.1|15001.1|14999.1|15001.7|14999.7|14996.2|14994.2|445
1632180600000|2021-09-20 23:30:00|15001.5|14999.5|14998.9|14996.9|15004|15002|14998.9|14996.9|355
1632180900000|2021-09-20 23:35:00|14998.7|14996.7|14998.7|14996.7|14999.7|14997.7|14994.1|14992.1|408
1632181200000|2021-09-20 23:40:00|14998.9|14996.9|15011|15009|15012.9|15010.9|14998.9|14996.9|738
1632181500000|2021-09-20 23:45:00|15011.1|15009.1|15024.4|15022.4|15026.2|15024.2|15011.1|15009.1|1159
1632181800000|2021-09-20 23:50:00|15024.5|15022.5|15029.7|15027.7|15031.9|15029.9|15022.2|15020.2|699
1632182100000|2021-09-20 23:55:00|15029.6|15027.6|15041.4|15039.4|15043.9|15041.9|15029|15027|1160
1632182400000|2021-09-21 00:00:00|15041.2|15039.2|15031.1|15029.1|15043|15041|15030|15028|707
1632182700000|2021-09-21 00:05:00|15031|15029|15048|15046|15048.2|15046.2|15030.6|15028.6|763
1632183000000|2021-09-21 00:10:00|15047.9|15045.9|15060.2|15058.2|15061.1|15059.1|15047|15045|1039
1632183300000|2021-09-21 00:15:00|15060.1|15058.1|15059.7|15057.7|15066.2|15064.2|15058.6|15056.6|996
1632183600000|2021-09-21 00:20:00|15059.6|15057.6|15060|15058|15063.9|15061.9|15058.9|15056.9|454
1632183900000|2021-09-21 00:25:00|15059.9|15057.9|15055|15053|15061|15059|15054.2|15052.2|451
1632184200000|2021-09-21 00:30:00|15054.9|15052.9|15069.2|15067.2|15073.5|15071.5|15054.9|15052.9|863
1632184500000|2021-09-21 00:35:00|15069|15067|15072.1|15070.1|15077.6|15075.6|15068.5|15066.5|866
1632184800000|2021-09-21 00:40:00|15072.4|15070.4|15069.2|15067.2|15073.7|15071.7|15068.2|15066.2|557
1632185100000|2021-09-21 00:45:00|15069.4|15067.4|15068.9|15066.9|15069.5|15067.5|15063.4|15061.4|562
1632185400000|2021-09-21 00:50:00|15068.7|15066.7|15059.4|15057.4|15068.7|15066.7|15058.2|15056.2|436
1632185700000|2021-09-21 00:55:00|15059.5|15057.5|15051.2|15049.2|15059.5|15057.5|15046.9|15044.9|789
1632186000000|2021-09-21 01:00:00|15051.5|15049.5|15045.2|15043.2|15051.6|15049.6|15040.2|15038.2|745
1632186300000|2021-09-21 01:05:00|15045.5|15043.5|15054.7|15052.7|15056.6|15054.6|15045.2|15043.2|677
1632186600000|2021-09-21 01:10:00|15054.6|15052.6|15057.7|15055.7|15060.5|15058.5|15054.5|15052.5|635
1632186900000|2021-09-21 01:15:00|15057.4|15055.4|15053.2|15051.2|15061.7|15059.7|15050.7|15048.7|601
1632187200000|2021-09-21 01:20:00|15053|15051|15048.6|15046.6|15058.6|15056.6|15044.6|15042.6|639
1632187500000|2021-09-21 01:25:00|15048.5|15046.5|15048.2|15046.2|15056.1|15054.1|15047.9|15045.9|362
1632187800000|2021-09-21 01:30:00|15048.4|15046.4|15045.2|15043.2|15048.6|15046.6|15028.9|15026.9|1628
1632188100000|2021-09-21 01:35:00|15045.4|15043.4|15035.5|15033.5|15050.6|15048.6|15024.6|15022.6|1417
1632188400000|2021-09-21 01:40:00|15035.6|15033.6|15043.1|15041.1|15045.5|15043.5|15035.1|15033.1|911
1632188700000|2021-09-21 01:45:00|15042.9|15040.9|15061.1|15059.1|15062|15060|15040.6|15038.6|1100
1632189000000|2021-09-21 01:50:00|15061.5|15059.5|15057.6|15055.6|15063.5|15061.5|15057|15055|668
1632189300000|2021-09-21 01:55:00|15057.4|15055.4|15059|15057|15061.7|15059.7|15053.1|15051.1|655
1632189600000|2021-09-21 02:00:00|15059.1|15057.1|15053.7|15051.7|15060.4|15058.4|15053.7|15051.7|441
1632189900000|2021-09-21 02:05:00|15053.6|15051.6|15057|15055|15061.6|15059.6|15052.7|15050.7|431
1632190200000|2021-09-21 02:10:00|15057.1|15055.1|15060.6|15058.6|15063.6|15061.6|15057.1|15055.1|453
1632190500000|2021-09-21 02:15:00|15060.5|15058.5|15057|15055|15060.6|15058.6|15056.6|15054.6|241
1632190800000|2021-09-21 02:20:00|15056.9|15054.9|15060|15058|15060.9|15058.9|15054.7|15052.7|293
1632191100000|2021-09-21 02:25:00|15060.1|15058.1|15061.5|15059.5|15063.2|15061.2|15056.4|15054.4|346
1632191400000|2021-09-21 02:30:00|15061.7|15059.7|15056|15054|15062.1|15060.1|15054.5|15052.5|222
1632191700000|2021-09-21 02:35:00|15055.9|15053.9|15055.1|15053.1|15058.7|15056.7|15054.9|15052.9|134
1632192000000|2021-09-21 02:40:00|15054.9|15052.9|15061.4|15059.4|15061.7|15059.7|15053.4|15051.4|320
1632192300000|2021-09-21 02:45:00|15061.1|15059.1|15068.7|15066.7|15070.7|15068.7|15059.7|15057.7|552
1632192600000|2021-09-21 02:50:00|15068.6|15066.6|15068.1|15066.1|15069.2|15067.2|15065.7|15063.7|266
1632192900000|2021-09-21 02:55:00|15068.2|15066.2|15083|15081|15084|15082|15068.1|15066.1|777
1632193200000|2021-09-21 03:00:00|15083.1|15081.1|15075.5|15073.5|15083.7|15081.7|15074.7|15072.7|776
1632193500000|2021-09-21 03:05:00|15075.6|15073.6|15074.4|15072.4|15077.7|15075.7|15072.4|15070.4|413
1632193800000|2021-09-21 03:10:00|15074.2|15072.2|15077.9|15075.9|15079.9|15077.9|15073|15071|308
1632194100000|2021-09-21 03:15:00|15077.6|15075.6|15065.2|15063.2|15078.9|15076.9|15063.7|15061.7|520
1632194400000|2021-09-21 03:20:00|15065.1|15063.1|15065.1|15063.1|15066.9|15064.9|15062.4|15060.4|459
1632194700000|2021-09-21 03:25:00|15064.6|15062.6|15064.7|15062.7|15067.1|15065.1|15061.4|15059.4|294
1632195000000|2021-09-21 03:30:00|15064.6|15062.6|15065.2|15063.2|15068.5|15066.5|15062.6|15060.6|294
1632195300000|2021-09-21 03:35:00|15065.5|15063.5|15073.1|15071.1|15073.1|15071.1|15064.9|15062.9|405
1632195600000|2021-09-21 03:40:00|15072.9|15070.9|15074.6|15072.6|15076.6|15074.6|15070.9|15068.9|293
1632195900000|2021-09-21 03:45:00|15074.7|15072.7|15096.5|15094.5|15100.6|15098.6|15074.7|15072.7|1506
1632196200000|2021-09-21 03:50:00|15096.6|15094.6|15093.4|15091.4|15096.9|15094.9|15093|15091|252
1632196500000|2021-09-21 03:55:00|15093.5|15091.5|15094.9|15092.9|15100.5|15098.5|15090.4|15088.4|451
1632196800000|2021-09-21 04:00:00|15095|15093|15090.7|15088.7|15095.5|15093.5|15088.7|15086.7|343
1632197100000|2021-09-21 04:05:00|15090.1|15088.1|15090|15088|15090.7|15088.7|15088.1|15086.1|149
1632197400000|2021-09-21 04:10:00|15090.1|15088.1|15094.1|15092.1|15095.4|15093.4|15089.9|15087.9|244
1632197700000|2021-09-21 04:15:00|15094.2|15092.2|15094|15092|15096.7|15094.7|15092.7|15090.7|182
1632198000000|2021-09-21 04:20:00|15093.6|15091.6|15096.9|15094.9|15099.1|15097.1|15093.2|15091.2|167
1632198300000|2021-09-21 04:25:00|15096.7|15094.7|15097.4|15095.4|15099.7|15097.7|15095.5|15093.5|164
1632198600000|2021-09-21 04:30:00|15097.2|15095.2|15095.2|15093.2|15097.6|15095.6|15093.7|15091.7|149
1632198900000|2021-09-21 04:35:00|15095.1|15093.1|15094.6|15092.6|15098.9|15096.9|15093|15091|213
1632199200000|2021-09-21 04:40:00|15094.4|15092.4|15097.1|15095.1|15098.5|15096.5|15093.7|15091.7|126
1632199500000|2021-09-21 04:45:00|15096.9|15094.9|15095.2|15093.2|15097.6|15095.6|15093.1|15091.1|170
1632199800000|2021-09-21 04:50:00|15095.4|15093.4|15098.9|15096.9|15100.4|15098.4|15094.6|15092.6|178
1632200100000|2021-09-21 04:55:00|15099|15097|15099.1|15097.1|15099.7|15097.7|15097.2|15095.2|97
1632200400000|2021-09-21 05:00:00|15099|15097|15093.1|15091.1|15099.1|15097.1|15090.2|15088.2|355
1632200700000|2021-09-21 05:05:00|15092.6|15090.6|15088|15086|15093|15091|15082.7|15080.7|618
1632201000000|2021-09-21 05:10:00|15087.6|15085.6|15084|15082|15101.5|15099.5|15080.7|15078.7|942
1632201300000|2021-09-21 05:15:00|15084.1|15082.1|15080|15078|15088.1|15086.1|15075.7|15073.7|450
1632201600000|2021-09-21 05:20:00|15079.9|15077.9|15066.1|15064.1|15082.4|15080.4|15062.9|15060.9|641
1632201900000|2021-09-21 05:25:00|15066|15064|15083.6|15081.6|15086.6|15084.6|15066|15064|648
1632202200000|2021-09-21 05:30:00|15083.5|15081.5|15090.1|15088.1|15091|15089|15080.4|15078.4|556
1632202500000|2021-09-21 05:35:00|15090.2|15088.2|15081.1|15079.1|15091.6|15089.6|15079|15077|352
1632202800000|2021-09-21 05:40:00|15081.2|15079.2|15082.7|15080.7|15086.5|15084.5|15075.6|15073.6|329
1632203100000|2021-09-21 05:45:00|15082.9|15080.9|15081.9|15079.9|15085|15083|15074.2|15072.2|603
1632203400000|2021-09-21 05:50:00|15082|15080|15065.5|15063.5|15082.5|15080.5|15063.2|15061.2|668
1632203700000|2021-09-21 05:55:00|15065.6|15063.6|15071.7|15069.7|15073.5|15071.5|15065.1|15063.1|474
1632204000000|2021-09-21 06:00:00|15071.9|15069.9|15069.2|15067.2|15080.1|15078.1|15062.6|15060.6|783
1632204300000|2021-09-21 06:05:00|15069.4|15067.4|15073.5|15071.5|15077.2|15075.2|15064.6|15062.6|546
1632204600000|2021-09-21 06:10:00|15073.6|15071.6|15090|15088|15093.9|15091.9|15073.6|15071.6|948
1632204900000|2021-09-21 06:15:00|15090.9|15088.9|15084.7|15082.7|15094.9|15092.9|15080.7|15078.7|556
1632205200000|2021-09-21 06:20:00|15085.4|15083.4|15081.4|15079.4|15085.4|15083.4|15077.9|15075.9|323
1632205500000|2021-09-21 06:25:00|15081.7|15079.7|15092|15090|15093.2|15091.2|15080.6|15078.6|446
1632205800000|2021-09-21 06:30:00|15091.9|15089.9|15097.9|15095.9|15101.1|15099.1|15090.4|15088.4|774
1632206100000|2021-09-21 06:35:00|15097.6|15095.6|15094.6|15092.6|15098.9|15096.9|15092.2|15090.2|333
1632206400000|2021-09-21 06:40:00|15094.7|15092.7|15086|15084|15095.6|15093.6|15083.2|15081.2|406
1632206700000|2021-09-21 06:45:00|15085.9|15083.9|15089.7|15087.7|15090|15088|15080.9|15078.9|479
1632207000000|2021-09-21 06:50:00|15089.6|15087.6|15090.7|15088.7|15094.6|15092.6|15085.5|15083.5|444
1632207300000|2021-09-21 06:55:00|15090.6|15088.6|15085.5|15083.5|15091.6|15089.6|15085.2|15083.2|252
1632207600000|2021-09-21 07:00:00|15085.6|15083.6|15093|15091|15106.7|15104.7|15080.7|15078.7|1855
1632207900000|2021-09-21 07:05:00|15092.1|15090.1|15095.9|15093.9|15097.4|15095.4|15086.4|15084.4|1139
1632208200000|2021-09-21 07:10:00|15095.7|15093.7|15098.9|15096.9|15101|15099|15092.6|15090.6|890
1632208500000|2021-09-21 07:15:00|15099|15097|15107.9|15105.9|15108.2|15106.2|15092.6|15090.6|806
1632208800000|2021-09-21 07:20:00|15108|15106|15117.1|15115.1|15122.9|15120.9|15106.6|15104.6|1430
1632209100000|2021-09-21 07:25:00|15116.5|15114.5|15116.7|15114.7|15120|15118|15108.6|15106.6|977
1632209400000|2021-09-21 07:30:00|15116.2|15114.2|15120.2|15118.2|15123.9|15121.9|15113.2|15111.2|889
1632209700000|2021-09-21 07:35:00|15120.4|15118.4|15126.2|15124.2|15126.4|15124.4|15117.6|15115.6|760
1632210000000|2021-09-21 07:40:00|15126.4|15124.4|15148.9|15146.9|15151.6|15149.6|15125.6|15123.6|2099
1632210300000|2021-09-21 07:45:00|15149|15147|15143.4|15141.4|15155.1|15153.1|15142.2|15140.2|1010
1632210600000|2021-09-21 07:50:00|15143.2|15141.2|15157.4|15155.4|15157.9|15155.9|15142.9|15140.9|758
1632210900000|2021-09-21 07:55:00|15157.2|15155.2|15160|15158|15160.4|15158.4|15155.1|15153.1|746
1632211200000|2021-09-21 08:00:00|15158.7|15156.7|15154.1|15152.1|15166|15164|15154.1|15152.1|1421
1632211500000|2021-09-21 08:05:00|15154.2|15152.2|15154.5|15152.5|15159|15157|15153.5|15151.5|648
1632211800000|2021-09-21 08:10:00|15154.4|15152.4|15162.7|15160.7|15163.5|15161.5|15153.7|15151.7|851
1632212100000|2021-09-21 08:15:00|15162.9|15160.9|15156.6|15154.6|15168.1|15166.1|15156.5|15154.5|1032
1632212400000|2021-09-21 08:20:00|15156.7|15154.7|15147.9|15145.9|15158.7|15156.7|15147.4|15145.4|1055
1632212700000|2021-09-21 08:25:00|15148|15146|15153.9|15151.9|15154.2|15152.2|15146.2|15144.2|745
1632213000000|2021-09-21 08:30:00|15154.1|15152.1|15166.6|15164.6|15166.7|15164.7|15152.7|15150.7|880
1632213300000|2021-09-21 08:35:00|15166.2|15164.2|15166|15164|15170.1|15168.1|15164.4|15162.4|716
1632213600000|2021-09-21 08:40:00|15165.9|15163.9|15169.1|15167.1|15175.4|15173.4|15165.9|15163.9|952
1632213900000|2021-09-21 08:45:00|15169.2|15167.2|15170.6|15168.6|15171.1|15169.1|15167.6|15165.6|337
1632214200000|2021-09-21 08:50:00|15170.7|15168.7|15162|15160|15175|15173|15162|15160|579
1632214500000|2021-09-21 08:55:00|15162.2|15160.2|15150.7|15148.7|15162.7|15160.7|15149.1|15147.1|994
1632214800000|2021-09-21 09:00:00|15150.9|15148.9|15154.1|15152.1|15158.4|15156.4|15147.5|15145.5|977
1632215100000|2021-09-21 09:05:00|15154|15152|15141.1|15139.1|15154.4|15152.4|15140|15138|880
1632215400000|2021-09-21 09:10:00|15141.2|15139.2|15140.9|15138.9|15146.4|15144.4|15139.2|15137.2|594
1632215700000|2021-09-21 09:15:00|15140.7|15138.7|15129|15127|15140.9|15138.9|15126|15124|1436
1632216000000|2021-09-21 09:20:00|15128.6|15126.6|15126.2|15124.2|15131.7|15129.7|15122.2|15120.2|629
1632216300000|2021-09-21 09:25:00|15126.1|15124.1|15129.2|15127.2|15132.1|15130.1|15123.6|15121.6|530
1632216600000|2021-09-21 09:30:00|15129|15127|15137.2|15135.2|15137.5|15135.5|15128.7|15126.7|480
1632216900000|2021-09-21 09:35:00|15136.9|15134.9|15136.7|15134.7|15138.6|15136.6|15135|15133|357
1632217200000|2021-09-21 09:40:00|15136.9|15134.9|15142.7|15140.7|15146.2|15144.2|15136.2|15134.2|746
1632217500000|2021-09-21 09:45:00|15142.6|15140.6|15143.1|15141.1|15145.6|15143.6|15142.2|15140.2|251
1632217800000|2021-09-21 09:50:00|15143.2|15141.2|15140.9|15138.9|15149|15147|15140.6|15138.6|514
1632218100000|2021-09-21 09:55:00|15140.7|15138.7|15136.4|15134.4|15140.9|15138.9|15135.1|15133.1|644
1632218400000|2021-09-21 10:00:00|15136.5|15134.5|15139.9|15137.9|15141.2|15139.2|15136.4|15134.4|426
1632218700000|2021-09-21 10:05:00|15139.7|15137.7|15136|15134|15143.1|15141.1|15135.7|15133.7|395
1632219000000|2021-09-21 10:10:00|15136.1|15134.1|15127.5|15125.5|15139.9|15137.9|15126.1|15124.1|856
1632219300000|2021-09-21 10:15:00|15127.6|15125.6|15132.6|15130.6|15133.7|15131.7|15127.4|15125.4|452
1632219600000|2021-09-21 10:20:00|15133.1|15131.1|15133.6|15131.6|15136.4|15134.4|15132|15130|376
1632219900000|2021-09-21 10:25:00|15133.5|15131.5|15133.1|15131.1|15136.2|15134.2|15131.9|15129.9|281
1632220200000|2021-09-21 10:30:00|15133.2|15131.2|15128.2|15126.2|15135.2|15133.2|15124.6|15122.6|536
1632220500000|2021-09-21 10:35:00|15128.4|15126.4|15133.6|15131.6|15136.2|15134.2|15128.1|15126.1|327
1632220800000|2021-09-21 10:40:00|15133.7|15131.7|15129.4|15127.4|15133.7|15131.7|15126.5|15124.5|384
1632221100000|2021-09-21 10:45:00|15130|15128|15134.9|15132.9|15135.4|15133.4|15127.7|15125.7|379
1632221400000|2021-09-21 10:50:00|15135|15133|15139.1|15137.1|15139.7|15137.7|15134.4|15132.4|506
1632221700000|2021-09-21 10:55:00|15139.4|15137.4|15139.2|15137.2|15139.7|15137.7|15136.2|15134.2|225
1632222000000|2021-09-21 11:00:00|15139.1|15137.1|15136.9|15134.9|15140.6|15138.6|15132.1|15130.1|733
1632222300000|2021-09-21 11:05:00|15137|15135|15131.5|15129.5|15139.2|15137.2|15131.1|15129.1|375
1632222600000|2021-09-21 11:10:00|15131.4|15129.4|15129.9|15127.9|15136.9|15134.9|15128.9|15126.9|438
1632222900000|2021-09-21 11:15:00|15129.7|15127.7|15133.1|15131.1|15135.5|15133.5|15129.6|15127.6|452
1632223200000|2021-09-21 11:20:00|15133.2|15131.2|15133.7|15131.7|15134.6|15132.6|15127.6|15125.6|394
1632223500000|2021-09-21 11:25:00|15134|15132|15130.5|15128.5|15135.2|15133.2|15129.2|15127.2|322
1632223800000|2021-09-21 11:30:00|15130.6|15128.6|15135.5|15133.5|15136.7|15134.7|15130.5|15128.5|500
1632224100000|2021-09-21 11:35:00|15135.4|15133.4|15116.5|15114.5|15137.9|15135.9|15115.4|15113.4|1734
1632224400000|2021-09-21 11:40:00|15116.9|15114.9|15122.7|15120.7|15126.5|15124.5|15116.6|15114.6|633
1632224700000|2021-09-21 11:45:00|15122.6|15120.6|15129|15127|15133.1|15131.1|15121.1|15119.1|693
1632225000000|2021-09-21 11:50:00|15129.1|15127.1|15123.7|15121.7|15129.2|15127.2|15121.1|15119.1|532
1632225300000|2021-09-21 11:55:00|15123.9|15121.9|15134.4|15132.4|15134.7|15132.7|15123.9|15121.9|649
1632225600000|2021-09-21 12:00:00|15134.2|15132.2|15135.6|15133.6|15137.1|15135.1|15129.2|15127.2|1332
1632225900000|2021-09-21 12:05:00|15135.7|15133.7|15142.4|15140.4|15147|15145|15135.6|15133.6|1480
1632226200000|2021-09-21 12:10:00|15142.2|15140.2|15105.4|15103.4|15144.9|15142.9|15103|15101|3794
1632226500000|2021-09-21 12:15:00|15105.5|15103.5|15128.7|15126.7|15133|15131|15104.4|15102.4|2516
1632226800000|2021-09-21 12:20:00|15128.1|15126.1|15121.4|15119.4|15132.9|15130.9|15115|15113|1575
1632227100000|2021-09-21 12:25:00|15121.5|15119.5|15115.9|15113.9|15127|15125|15113|15111|1038
1632227400000|2021-09-21 12:30:00|15116.2|15114.2|15119.2|15117.2|15123.5|15121.5|15110.2|15108.2|1413
1632227700000|2021-09-21 12:35:00|15118.7|15116.7|15123.2|15121.2|15127.1|15125.1|15117.2|15115.2|725
1632228000000|2021-09-21 12:40:00|15123.1|15121.1|15123.6|15121.6|15126.5|15124.5|15115.2|15113.2|1198
1632228300000|2021-09-21 12:45:00|15123|15121|15129.7|15127.7|15130.2|15128.2|15121.5|15119.5|765
1632228600000|2021-09-21 12:50:00|15129.9|15127.9|15110.6|15108.6|15132.6|15130.6|15109.4|15107.4|1565
1632228900000|2021-09-21 12:55:00|15110.5|15108.5|15090|15088|15113.4|15111.4|15087.7|15085.7|2132
1632229200000|2021-09-21 13:00:00|15090.1|15088.1|15099.4|15097.4|15101.9|15099.9|15082.2|15080.2|2327
1632229500000|2021-09-21 13:05:00|15099.5|15097.5|15084.7|15082.7|15101.5|15099.5|15079.4|15077.4|2097
1632229800000|2021-09-21 13:10:00|15084.9|15082.9|15080.5|15078.5|15090.5|15088.5|15078.2|15076.2|1448
1632230100000|2021-09-21 13:15:00|15080.7|15078.7|15080|15078|15083.7|15081.7|15075|15073|1756
1632230400000|2021-09-21 13:20:00|15079.9|15077.9|15086.6|15084.6|15086.7|15084.7|15075|15073|1419
1632230700000|2021-09-21 13:25:00|15086.5|15084.5|15094.9|15092.9|15099.6|15097.6|15084.6|15082.6|2335
1632231000000|2021-09-21 13:30:00|15094.4|15093.4|15065|15064|15109.2|15108.2|15040.7|15039.7|23584
1632231300000|2021-09-21 13:35:00|15064.9|15063.9|15084|15083|15098.7|15097.7|15061.4|15060.4|15190
1632231600000|2021-09-21 13:40:00|15084.1|15083.1|15092.9|15091.9|15093.6|15092.6|15064.4|15063.4|11243
1632231900000|2021-09-21 13:45:00|15093.1|15092.1|15135.9|15134.9|15143.4|15142.4|15093.1|15092.1|13558
1632232200000|2021-09-21 13:50:00|15135.5|15134.5|15115.6|15114.6|15142.5|15141.5|15115.4|15114.4|8750
1632232500000|2021-09-21 13:55:00|15115.9|15114.9|15078.9|15077.9|15128.1|15127.1|15075.1|15074.1|11608
1632232800000|2021-09-21 14:00:00|15079.1|15078.1|15082.9|15081.9|15093.1|15092.1|15063.4|15062.4|10953
1632233100000|2021-09-21 14:05:00|15083|15082|15027.1|15026.1|15092.5|15091.5|15026.9|15025.9|13105
1632233400000|2021-09-21 14:10:00|15027.2|15026.2|15049.5|15048.5|15053.5|15052.5|15015.4|15014.4|11613
1632233700000|2021-09-21 14:15:00|15049.6|15048.6|15064.3|15063.3|15064.4|15063.4|15036.4|15035.4|8526
1632234000000|2021-09-21 14:20:00|15064|15063|15038.9|15037.9|15071.5|15070.5|15032.9|15031.9|8128
1632234300000|2021-09-21 14:25:00|15038.5|15037.5|15058|15057|15058.1|15057.1|15022.8|15021.8|7859
1632234600000|2021-09-21 14:30:00|15058.1|15057.1|15045|15044|15066.3|15065.3|15040.8|15039.8|7734
1632234900000|2021-09-21 14:35:00|15044|15043|15053.3|15052.3|15059.9|15058.9|15028.8|15027.8|7822
1632235200000|2021-09-21 14:40:00|15053|15052|15059|15058|15066.4|15065.4|15043.5|15042.5|5925
1632235500000|2021-09-21 14:45:00|15058.9|15057.9|15009.5|15008.5|15067.3|15066.3|15005.6|15004.6|11702
1632235800000|2021-09-21 14:50:00|15009.8|15008.8|14999.8|14998.8|15012.3|15011.3|14988.6|14987.6|9765
1632236100000|2021-09-21 14:55:00|14999.6|14998.6|15012.3|15011.3|15020.5|15019.5|14998.1|14997.1|8343
1632236400000|2021-09-21 15:00:00|15013|15012|15013.8|15012.8|15017.5|15016.5|14992.9|14991.9|9444
1632236700000|2021-09-21 15:05:00|15013.6|15012.6|15063.6|15062.6|15065.8|15064.8|15013|15012|10136
1632237000000|2021-09-21 15:10:00|15062.8|15061.8|15087.8|15086.8|15088.3|15087.3|15056.4|15055.4|7791
1632237300000|2021-09-21 15:15:00|15088.1|15087.1|15072.3|15071.3|15091.1|15090.1|15066.5|15065.5|5374
1632237600000|2021-09-21 15:20:00|15072.5|15071.5|15062.8|15061.8|15078.4|15077.4|15061.1|15060.1|5856
1632237900000|2021-09-21 15:25:00|15062.9|15061.9|15062.8|15061.8|15071.4|15070.4|15051.6|15050.6|7063
1632238200000|2021-09-21 15:30:00|15062.6|15061.6|15114.4|15113.4|15116.8|15115.8|15062.5|15061.5|12097
1632238500000|2021-09-21 15:35:00|15114.5|15113.5|15107|15106|15119.4|15118.4|15104.6|15103.6|4579
1632238800000|2021-09-21 15:40:00|15107.1|15106.1|15114.5|15113.5|15117.8|15116.8|15101.5|15100.5|3943
1632239100000|2021-09-21 15:45:00|15114.4|15113.4|15116.4|15115.4|15125.1|15124.1|15113|15112|4361
1632239400000|2021-09-21 15:50:00|15116.3|15115.3|15108.1|15107.1|15120.1|15119.1|15103.3|15102.3|3380
1632239700000|2021-09-21 15:55:00|15107|15106|15104.3|15103.3|15113.5|15112.5|15100.6|15099.6|3124
1632240000000|2021-09-21 16:00:00|15104.4|15103.4|15118.6|15117.6|15130|15129|15099|15098|6045
1632240300000|2021-09-21 16:05:00|15118.8|15117.8|15127.4|15126.4|15132.1|15131.1|15110|15109|4389
1632240600000|2021-09-21 16:10:00|15127.5|15126.5|15127.5|15126.5|15133.3|15132.3|15119.1|15118.1|4166
1632240900000|2021-09-21 16:15:00|15127.8|15126.8|15108.8|15107.8|15131.6|15130.6|15107.8|15106.8|4759
1632241200000|2021-09-21 16:20:00|15108.4|15107.4|15108.9|15107.9|15118.3|15117.3|15107.4|15106.4|3517
1632241500000|2021-09-21 16:25:00|15108.8|15107.8|15098.8|15097.8|15117|15116|15098.8|15097.8|3290
1632241800000|2021-09-21 16:30:00|15098.9|15097.9|15103.3|15102.3|15103.4|15102.4|15089|15088|4490
1632242100000|2021-09-21 16:35:00|15103.6|15102.6|15103.9|15102.9|15107.6|15106.6|15098|15097|2699
1632242400000|2021-09-21 16:40:00|15102.6|15101.6|15102|15101|15107.9|15106.9|15096.9|15095.9|1991
1632242700000|2021-09-21 16:45:00|15101.2|15100.2|15098|15097|15106.6|15105.6|15092.7|15091.7|2326
1632243000000|2021-09-21 16:50:00|15098.1|15097.1|15064.5|15063.5|15099.2|15098.2|15055.4|15054.4|6955
1632243300000|2021-09-21 16:55:00|15064.6|15063.6|15071.2|15070.2|15081.9|15080.9|15063.6|15062.6|4414
1632243600000|2021-09-21 17:00:00|15070.5|15069.5|15061.7|15060.7|15079|15078|15052.7|15051.7|4680
1632243900000|2021-09-21 17:05:00|15062.2|15061.2|15066|15065|15076.7|15075.7|15057|15056|3892
1632244200000|2021-09-21 17:10:00|15066.2|15065.2|15060.7|15059.7|15072.6|15071.6|15059.1|15058.1|3081
1632244500000|2021-09-21 17:15:00|15060.9|15059.9|15070.9|15069.9|15071.4|15070.4|15053.6|15052.6|4025
1632244800000|2021-09-21 17:20:00|15069.7|15068.7|15044.2|15043.2|15077.9|15076.9|15041.9|15040.9|6425
1632245100000|2021-09-21 17:25:00|15044.5|15043.5|15034|15033|15046.2|15045.2|15029|15028|5673
1632245400000|2021-09-21 17:30:00|15034.1|15033.1|15033.9|15032.9|15041.6|15040.6|15027.6|15026.6|4761
1632245700000|2021-09-21 17:35:00|15034|15033|15040.9|15039.9|15043.6|15042.6|15026.7|15025.7|4657
1632246000000|2021-09-21 17:40:00|15041|15040|15030.1|15029.1|15042|15041|15028.2|15027.2|3546
1632246300000|2021-09-21 17:45:00|15030|15029|15046.1|15045.1|15049.5|15048.5|15028|15027|4733
1632246600000|2021-09-21 17:50:00|15046|15045|15020.4|15019.4|15059.6|15058.6|15015.2|15014.2|7348
1632246900000|2021-09-21 17:55:00|15019.9|15018.9|15032.7|15031.7|15034.2|15033.2|15016.1|15015.1|4767
1632247200000|2021-09-21 18:00:00|15033.6|15032.6|15048.7|15047.7|15055.5|15054.5|15030.5|15029.5|5698
1632247500000|2021-09-21 18:05:00|15049|15048|15058.5|15057.5|15060.1|15059.1|15048.7|15047.7|3702
1632247800000|2021-09-21 18:10:00|15058.4|15057.4|15051.1|15050.1|15060.4|15059.4|15046.5|15045.5|3387
1632248100000|2021-09-21 18:15:00|15051.2|15050.2|15041.2|15040.2|15058.5|15057.5|15040.5|15039.5|3912
1632248400000|2021-09-21 18:20:00|15041.4|15040.4|15029.4|15028.4|15046.2|15045.2|15026.7|15025.7|4169
1632248700000|2021-09-21 18:25:00|15029.6|15028.6|15018.7|15017.7|15031.6|15030.6|15014.1|15013.1|5232
1632249000000|2021-09-21 18:30:00|15018.5|15017.5|15044|15043|15047.1|15046.1|15016.1|15015.1|4804
1632249300000|2021-09-21 18:35:00|15044.2|15043.2|15045.5|15044.5|15050|15049|15037.9|15036.9|3522
1632249600000|2021-09-21 18:40:00|15047.2|15046.2|15053.9|15052.9|15056.9|15055.9|15043.6|15042.6|3417
1632249900000|2021-09-21 18:45:00|15053.7|15052.7|15064.7|15063.7|15065.2|15064.2|15045.4|15044.4|4156
1632250200000|2021-09-21 18:50:00|15065.2|15064.2|15092.5|15091.5|15108.4|15107.4|15065.1|15064.1|9289
1632250500000|2021-09-21 18:55:00|15092.7|15091.7|15079.5|15078.5|15096.2|15095.2|15074.5|15073.5|4088
1632250800000|2021-09-21 19:00:00|15079.2|15078.2|15088.4|15087.4|15105.7|15104.7|15078.5|15077.5|6025
1632251100000|2021-09-21 19:05:00|15089.7|15088.7|15083.9|15082.9|15098.1|15097.1|15080.1|15079.1|4214
1632251400000|2021-09-21 19:10:00|15083.7|15082.7|15100.5|15099.5|15101.5|15100.5|15078.7|15077.7|4750
1632251700000|2021-09-21 19:15:00|15100|15099|15075.5|15074.5|15115.7|15114.7|15075|15074|7302
1632252000000|2021-09-21 19:20:00|15074.3|15073.3|15085.9|15084.9|15096.3|15095.3|15073.9|15072.9|5377
1632252300000|2021-09-21 19:25:00|15086|15085|15096.2|15095.2|15102.2|15101.2|15084.7|15083.7|4141
1632252600000|2021-09-21 19:30:00|15095|15094|15099.3|15098.3|15106.2|15105.2|15092.9|15091.9|4544
1632252900000|2021-09-21 19:35:00|15098.8|15097.8|15081.3|15080.3|15103.4|15102.4|15080.9|15079.9|5571
1632253200000|2021-09-21 19:40:00|15081.2|15080.2|15084.5|15083.5|15095.8|15094.8|15074.9|15073.9|5089
1632253500000|2021-09-21 19:45:00|15084.3|15083.3|15058.8|15057.8|15084.3|15083.3|15054.2|15053.2|5604
1632253800000|2021-09-21 19:50:00|15058.9|15057.9|15050.8|15049.8|15072.7|15071.7|15048.3|15047.3|7982
1632254100000|2021-09-21 19:55:00|15051.5|15050.5|15031.5|15030.5|15055.3|15054.3|15025.9|15024.9|11864
1632254400000|2021-09-21 20:00:00|15030|15029|15020.5|15018.5|15036.4|15034.4|15017.2|15015.2|6355
1632254700000|2021-09-21 20:05:00|15020.4|15018.4|15004.2|15002.2|15022.8|15020.8|15003.7|15001.7|3581
1632255000000|2021-09-21 20:10:00|15003.2|15001.2|14994.8|14992.8|15004.2|15002.2|14982.5|14980.5|3974
1632255300000|2021-09-21 20:15:00|14994.7|14992.7|14990.4|14988.4|14995.3|14993.3|14988.7|14986.7|766
1632255600000|2021-09-21 20:20:00|14990.3|14988.3|14987.5|14985.5|14990.4|14988.4|14979.7|14977.7|916
1632255900000|2021-09-21 20:25:00|14987.7|14985.7|14994|14992|14995.4|14993.4|14975.7|14973.7|974
1632256200000|2021-09-21 20:30:00|14994.2|14992.2|15001.5|14999.5|15008.3|15006.3|14993.2|14991.2|1392
1632256500000|2021-09-21 20:35:00|15001.7|14999.7|14995.4|14993.4|15001.7|14999.7|14994.7|14992.7|482
1632256800000|2021-09-21 20:40:00|14995.3|14993.3|14997.8|14995.8|14998.8|14996.8|14992.7|14990.7|449
1632257100000|2021-09-21 20:45:00|14997.9|14995.9|15002|15000|15002.9|15000.9|14994.2|14992.2|339
1632257400000|2021-09-21 20:50:00|15001.9|14999.9|15003.2|15001.2|15003.2|15001.2|14998.2|14996.2|332
1632257700000|2021-09-21 20:55:00|15003.3|15001.3|15004.5|14999.5|15004.5|15002.3|15000.4|14998.4|349
1632258000000|2021-09-21 21:00:00|15004.6|14999.6|15002.6|14997.6|15004.9|14999.9|15002.6|14997.6|0
1632258300000|2021-09-21 21:05:00|15002.4|14997.4|15003|14998|15003.5|14998.5|15001.7|14996.7|0
1632258600000|2021-09-21 21:10:00|15003.1|14998.1|15004.3|14999.3|15005|15000|15003.1|14998.1|0
1632258900000|2021-09-21 21:15:00|15003.9|14998.9|15003.3|14998.3|15004.7|14999.7|15003.3|14998.3|0
1632259200000|2021-09-21 21:20:00|15002.6|14997.6|15004.3|14999.3|15004.8|14999.8|15002|14997|0
1632259500000|2021-09-21 21:25:00|15004.8|14999.8|15005.9|15000.9|15005.9|15000.9|15003.8|14998.8|0
1632259800000|2021-09-21 21:30:00|15005.8|15000.8|15005|15000|15006|15001|15004.4|14999.4|0
1632260100000|2021-09-21 21:35:00|15004.4|14999.4|15004.4|14999.4|15004.8|14999.8|15002|14997|0
1632260400000|2021-09-21 21:40:00|15004.3|14999.3|15004.2|14999.2|15004.6|14999.6|15004.2|14999.2|0
1632260700000|2021-09-21 21:45:00|15004.1|14999.1|15004.4|14999.4|15004.4|14999.4|15003.6|14998.6|0
1632261000000|2021-09-21 21:50:00|15004.5|14999.5|15004.2|14999.2|15004.5|14999.5|15003.5|14998.5|0
1632261300000|2021-09-21 21:55:00|15004.3|14999.3|15004.4|14999.4|15005|15000|15004.3|14999.3|0
1632261600000|2021-09-21 22:00:00|15003|15001|15005.3|15003.3|15010|15008|14999|14997|795
1632261900000|2021-09-21 22:05:00|15005.4|15003.4|15011.8|15009.8|15013.4|15011.4|15005.3|15003.3|306
1632262200000|2021-09-21 22:10:00|15012.9|15010.9|15010.3|15008.3|15014.3|15012.3|15009.5|15007.5|172
1632262500000|2021-09-21 22:15:00|15010.2|15008.2|15005.4|15003.4|15011.4|15009.4|15003|15001|230
1632262800000|2021-09-21 22:20:00|15005.5|15003.5|15001.7|14999.7|15006.2|15004.2|14998.2|14996.2|403
1632263100000|2021-09-21 22:25:00|15001.2|14999.2|15000.8|14998.8|15007.2|15005.2|15000.4|14998.4|232
1632263400000|2021-09-21 22:30:00|15001.3|14999.3|15007|15005|15010.9|15008.9|15001.3|14999.3|327
1632263700000|2021-09-21 22:35:00|15006.8|15004.8|15004.4|15002.4|15007.8|15005.8|15003|15001|163
1632264000000|2021-09-21 22:40:00|15004.3|15002.3|15003.8|15001.8|15005.8|15003.8|15001.4|14999.4|183
1632264300000|2021-09-21 22:45:00|15003.7|15001.7|15008.7|15006.7|15008.7|15006.7|15003.4|15001.4|89
1632264600000|2021-09-21 22:50:00|15008.5|15006.5|15007.2|15005.2|15010.4|15008.4|15007.2|15005.2|109
1632264900000|2021-09-21 22:55:00|15007|15005|15001|14999|15009|15007|14998.8|14996.8|284
1632265200000|2021-09-21 23:00:00|15001.2|14999.2|14994.9|14992.9|15002.8|15000.8|14993.5|14991.5|451
1632265500000|2021-09-21 23:05:00|14995.3|14993.3|15003.8|15001.8|15005.2|15003.2|14994.9|14992.9|371
1632265800000|2021-09-21 23:10:00|15003.7|15001.7|14999.7|14997.7|15005.7|15003.7|14997.4|14995.4|241
1632266100000|2021-09-21 23:15:00|14999.5|14997.5|15005.8|15003.8|15006.4|15004.4|14999.4|14997.4|316
1632266400000|2021-09-21 23:20:00|15005.9|15003.9|15002.2|15000.2|15007.8|15005.8|15002|15000|167
1632266700000|2021-09-21 23:25:00|15002|15000|15001.5|14999.5|15006.9|15004.9|14998.8|14996.8|305
1632267000000|2021-09-21 23:30:00|15001.7|14999.7|15000.9|14998.9|15005.9|15003.9|14997.9|14995.9|299
1632267300000|2021-09-21 23:35:00|15000.7|14998.7|15002|15000|15002.2|15000.2|14997.2|14995.2|342
1632267600000|2021-09-21 23:40:00|15002.2|15000.2|14999.5|14997.5|15003.4|15001.4|14996.9|14994.9|182
1632267900000|2021-09-21 23:45:00|14999.4|14997.4|14996.2|14994.2|15001.7|14999.7|14996.2|14994.2|220
1632268200000|2021-09-21 23:50:00|14995.9|14993.9|14986.2|14984.2|14996.3|14994.3|14985|14983|870
1632268500000|2021-09-21 23:55:00|14986|14984|14984.4|14982.4|14987.4|14985.4|14982.9|14980.9|350
1632268800000|2021-09-22 00:00:00|14984.5|14982.5|14972.5|14970.5|14985.2|14983.2|14965|14963|1579
1632269100000|2021-09-22 00:05:00|14972.7|14970.7|14950|14948|14973.8|14971.8|14948.8|14946.8|1352
1632269400000|2021-09-22 00:10:00|14949.7|14947.7|14951.5|14949.5|14952.8|14950.8|14942.4|14940.4|975
1632269700000|2021-09-22 00:15:00|14951.4|14949.4|14965.7|14963.7|14967.5|14965.5|14950.5|14948.5|1068
1632270000000|2021-09-22 00:20:00|14965.8|14963.8|14968.9|14966.9|14972.7|14970.7|14965|14963|561
1632270300000|2021-09-22 00:25:00|14968.8|14966.8|14971.5|14969.5|14976.5|14974.5|14968.5|14966.5|479
1632270600000|2021-09-22 00:30:00|14971.7|14969.7|14967.2|14965.2|14976|14974|14966.8|14964.8|599
1632270900000|2021-09-22 00:35:00|14967|14965|14972.2|14970.2|14975.7|14973.7|14964.3|14962.3|602
1632271200000|2021-09-22 00:40:00|14972.3|14970.3|14962.9|14960.9|14973.3|14971.3|14960.7|14958.7|575
1632271500000|2021-09-22 00:45:00|14963|14961|14975|14973|14979.7|14977.7|14962.9|14960.9|937
1632271800000|2021-09-22 00:50:00|14975.5|14973.5|14971.5|14969.5|14975.7|14973.7|14969.3|14967.3|444
1632272100000|2021-09-22 00:55:00|14971.8|14969.8|14968|14966|14973.3|14971.3|14964.8|14962.8|406
1632272400000|2021-09-22 01:00:00|14967.9|14965.9|14961.4|14959.4|14972.7|14970.7|14959.9|14957.9|696
1632272700000|2021-09-22 01:05:00|14961.5|14959.5|15009.9|15007.9|15012.5|15010.5|14954.3|14952.3|2862
1632273000000|2021-09-22 01:10:00|15009.8|15007.8|15041.3|15039.3|15045|15043|15009.7|15007.7|3408
1632273300000|2021-09-22 01:15:00|15041.5|15039.5|15031.9|15029.9|15060.5|15058.5|15026.5|15024.5|2575
1632273600000|2021-09-22 01:20:00|15031.4|15029.4|15053.9|15051.9|15054.4|15052.4|15031.3|15029.3|1749
1632273900000|2021-09-22 01:25:00|15053.8|15051.8|15072.2|15070.2|15075.3|15073.3|15048.4|15046.4|1838
1632274200000|2021-09-22 01:30:00|15072|15070|15062.9|15060.9|15081.8|15079.8|15057.5|15055.5|1563
1632274500000|2021-09-22 01:35:00|15063.2|15061.2|15063.4|15061.4|15073.3|15071.3|15053.5|15051.5|1117
1632274800000|2021-09-22 01:40:00|15063.5|15061.5|15059.3|15057.3|15064.7|15062.7|15054.7|15052.7|543
1632275100000|2021-09-22 01:45:00|15059.2|15057.2|15062.2|15060.2|15070|15068|15057.4|15055.4|720
1632275400000|2021-09-22 01:50:00|15062|15060|15056.7|15054.7|15068.4|15066.4|15051.8|15049.8|962
1632275700000|2021-09-22 01:55:00|15057.5|15055.5|15053.4|15051.4|15058.4|15056.4|15046.8|15044.8|785
1632276000000|2021-09-22 02:00:00|15053.2|15051.2|15026.7|15024.7|15056.4|15054.4|15024.3|15022.3|1488
1632276300000|2021-09-22 02:05:00|15026.8|15024.8|15023|15021|15026.9|15024.9|15013.4|15011.4|1311
1632276600000|2021-09-22 02:10:00|15022.9|15020.9|15032|15030|15035|15033|15019.3|15017.3|956
1632276900000|2021-09-22 02:15:00|15031.8|15029.8|15033.9|15031.9|15037.8|15035.8|15027.7|15025.7|799
1632277200000|2021-09-22 02:20:00|15033.5|15031.5|15033.5|15031.5|15035.3|15033.3|15031|15029|321
1632277500000|2021-09-22 02:25:00|15033.8|15031.8|15032.8|15030.8|15034.5|15032.5|15030.3|15028.3|167
1632277800000|2021-09-22 02:30:00|15032.7|15030.7|15024.4|15022.4|15033.5|15031.5|15020.5|15018.5|576
1632278100000|2021-09-22 02:35:00|15024.3|15022.3|15027.7|15025.7|15028.5|15026.5|15016.3|15014.3|429
1632278400000|2021-09-22 02:40:00|15027.9|15025.9|15031.8|15029.8|15033.2|15031.2|15027.5|15025.5|343
1632278700000|2021-09-22 02:45:00|15031.9|15029.9|15034.4|15032.4|15035.7|15033.7|15025.8|15023.8|436
1632279000000|2021-09-22 02:50:00|15034.5|15032.5|15044|15042|15055.9|15053.9|15034.5|15032.5|1130
1632279300000|2021-09-22 02:55:00|15043.9|15041.9|15048.4|15046.4|15049.4|15047.4|15038.3|15036.3|770
1632279600000|2021-09-22 03:00:00|15047.2|15045.2|15045.4|15043.4|15050.2|15048.2|15043.8|15041.8|353
1632279900000|2021-09-22 03:05:00|15044.9|15042.9|15053.2|15051.2|15055.5|15053.5|15044.7|15042.7|396
1632280200000|2021-09-22 03:10:00|15053.3|15051.3|15055.7|15053.7|15058.8|15056.8|15047|15045|538
1632280500000|2021-09-22 03:15:00|15056.2|15054.2|15057.2|15055.2|15059.3|15057.3|15052.5|15050.5|452
1632280800000|2021-09-22 03:20:00|15057.3|15055.3|15057.7|15055.7|15060.2|15058.2|15056.3|15054.3|237
1632281100000|2021-09-22 03:25:00|15057.5|15055.5|15057.5|15055.5|15060.4|15058.4|15055.4|15053.4|165
1632281400000|2021-09-22 03:30:00|15057.7|15055.7|15055.7|15053.7|15057.7|15055.7|15051|15049|343
1632281700000|2021-09-22 03:35:00|15055.5|15053.5|15046.9|15044.9|15055.5|15053.5|15045.7|15043.7|296
1632282000000|2021-09-22 03:40:00|15046.8|15044.8|15043.9|15041.9|15048.9|15046.9|15042|15040|339
1632282300000|2021-09-22 03:45:00|15043.8|15041.8|15044.8|15042.8|15048.3|15046.3|15041.8|15039.8|259
1632282600000|2021-09-22 03:50:00|15044.7|15042.7|15048.2|15046.2|15049.9|15047.9|15042|15040|268
1632282900000|2021-09-22 03:55:00|15048.4|15046.4|15036.7|15034.7|15048.5|15046.5|15029.7|15027.7|668
1632283200000|2021-09-22 04:00:00|15037.4|15035.4|15037.2|15035.2|15038.9|15036.9|15034|15032|286
1632283500000|2021-09-22 04:05:00|15037.3|15035.3|15035.9|15033.9|15040.7|15038.7|15033.9|15031.9|170
1632283800000|2021-09-22 04:10:00|15036.4|15034.4|15039|15037|15039.9|15037.9|15033.4|15031.4|217
1632284100000|2021-09-22 04:15:00|15039.2|15037.2|15040.7|15038.7|15041.8|15039.8|15037.2|15035.2|189
1632284400000|2021-09-22 04:20:00|15040.8|15038.8|15039.2|15037.2|15042.7|15040.7|15037.2|15035.2|244
1632284700000|2021-09-22 04:25:00|15039|15037|15044.2|15042.2|15044.8|15042.8|15038.9|15036.9|147
1632285000000|2021-09-22 04:30:00|15044|15042|15041.8|15039.8|15044.8|15042.8|15039.7|15037.7|159
1632285300000|2021-09-22 04:35:00|15042.3|15040.3|15039.4|15037.4|15043|15041|15038|15036|128
1632285600000|2021-09-22 04:40:00|15039.7|15037.7|15040.2|15038.2|15041.4|15039.4|15038.3|15036.3|100
1632285900000|2021-09-22 04:45:00|15040|15038|15055.9|15053.9|15060|15058|15038.4|15036.4|608
1632286200000|2021-09-22 04:50:00|15056.2|15054.2|15050|15048|15056.2|15054.2|15049.4|15047.4|330
1632286500000|2021-09-22 04:55:00|15050.3|15048.3|15051.4|15049.4|15052.9|15050.9|15049.7|15047.7|152
1632286800000|2021-09-22 05:00:00|15051.3|15049.3|15066.9|15064.9|15068|15066|15048.5|15046.5|659
1632287100000|2021-09-22 05:05:00|15066.8|15064.8|15065.5|15063.5|15067.4|15065.4|15050.9|15048.9|660
1632287400000|2021-09-22 05:10:00|15065.4|15063.4|15072.8|15070.8|15074.9|15072.9|15061.7|15059.7|721
1632287700000|2021-09-22 05:15:00|15072.5|15070.5|15083.9|15081.9|15085.2|15083.2|15067.8|15065.8|648
1632288000000|2021-09-22 05:20:00|15083.7|15081.7|15079.9|15077.9|15090.9|15088.9|15077.5|15075.5|912
1632288300000|2021-09-22 05:25:00|15080.8|15078.8|15073.8|15071.8|15082|15080|15071|15069|567
1632288600000|2021-09-22 05:30:00|15073.9|15071.9|15069.9|15067.9|15074.5|15072.5|15069.7|15067.7|411
1632288900000|2021-09-22 05:35:00|15070|15068|15071.2|15069.2|15073|15071|15065.3|15063.3|414
1632289200000|2021-09-22 05:40:00|15071.3|15069.3|15072.2|15070.2|15073.3|15071.3|15065.8|15063.8|426
1632289500000|2021-09-22 05:45:00|15072|15070|15073|15071|15073.3|15071.3|15068.3|15066.3|330
1632289800000|2021-09-22 05:50:00|15073.2|15071.2|15071.2|15069.2|15082.4|15080.4|15069|15067|560
1632290100000|2021-09-22 05:55:00|15071.3|15069.3|15070.5|15068.5|15074.7|15072.7|15069.7|15067.7|254
1632290400000|2021-09-22 06:00:00|15070.9|15068.9|15072.4|15070.4|15080.4|15078.4|15069.3|15067.3|672
1632290700000|2021-09-22 06:05:00|15072.5|15070.5|15075|15073|15077.5|15075.5|15065.9|15063.9|633
1632291000000|2021-09-22 06:10:00|15075.2|15073.2|15082.5|15080.5|15084.2|15082.2|15071.8|15069.8|454
1632291300000|2021-09-22 06:15:00|15082.4|15080.4|15083.5|15081.5|15087.7|15085.7|15081.2|15079.2|591
1632291600000|2021-09-22 06:20:00|15083.4|15081.4|15089.9|15087.9|15093.7|15091.7|15082.8|15080.8|666
1632291900000|2021-09-22 06:25:00|15090.4|15088.4|15094|15092|15099.5|15097.5|15089.3|15087.3|580
1632292200000|2021-09-22 06:30:00|15094.7|15092.7|15100.4|15098.4|15102.4|15100.4|15090.2|15088.2|584
1632292500000|2021-09-22 06:35:00|15100.5|15098.5|15100.7|15098.7|15105.8|15103.8|15098|15096|577
1632292800000|2021-09-22 06:40:00|15100.5|15098.5|15094.7|15092.7|15100.7|15098.7|15090.7|15088.7|750
1632293100000|2021-09-22 06:45:00|15094.2|15092.2|15101|15099|15103.5|15101.5|15090.9|15088.9|730
1632293400000|2021-09-22 06:50:00|15101.2|15099.2|15098.7|15096.7|15102.4|15100.4|15096.7|15094.7|352
1632293700000|2021-09-22 06:55:00|15098.5|15096.5|15097.2|15095.2|15099.9|15097.9|15093.7|15091.7|439
1632294000000|2021-09-22 07:00:00|15096.7|15094.7|15097.4|15095.4|15101.9|15099.9|15092.7|15090.7|1067
1632294300000|2021-09-22 07:05:00|15097.5|15095.5|15098.5|15096.5|15109.7|15107.7|15095.4|15093.4|1035
1632294600000|2021-09-22 07:10:00|15099.3|15097.3|15102.2|15100.2|15104.5|15102.5|15095.9|15093.9|676
1632294900000|2021-09-22 07:15:00|15102|15100|15095.2|15093.2|15105.4|15103.4|15093.9|15091.9|644
1632295200000|2021-09-22 07:20:00|15094.8|15092.8|15098.8|15096.8|15100.9|15098.9|15094.8|15092.8|371
1632295500000|2021-09-22 07:25:00|15098.4|15096.4|15090.8|15088.8|15104.7|15102.7|15088.8|15086.8|989
1632295800000|2021-09-22 07:30:00|15089.8|15087.8|15091.3|15089.3|15093.3|15091.3|15089.2|15087.2|406
1632296100000|2021-09-22 07:35:00|15090.9|15088.9|15082.2|15080.2|15091.5|15089.5|15081.8|15079.8|832
1632296400000|2021-09-22 07:40:00|15083|15081|15076.8|15074.8|15084|15082|15073.4|15071.4|726
1632296700000|2021-09-22 07:45:00|15076.7|15074.7|15074.3|15072.3|15080.3|15078.3|15068.8|15066.8|741
1632297000000|2021-09-22 07:50:00|15073.7|15071.7|15062|15060|15074.4|15072.4|15056.8|15054.8|1202
1632297300000|2021-09-22 07:55:00|15062.2|15060.2|15062.4|15060.4|15067.3|15065.3|15059.2|15057.2|520
1632297600000|2021-09-22 08:00:00|15061.4|15059.4|15064|15062|15066.8|15064.8|15058.9|15056.9|538
1632297900000|2021-09-22 08:05:00|15063.2|15061.2|15072.9|15070.9|15074.9|15072.9|15062.9|15060.9|739
1632298200000|2021-09-22 08:10:00|15073.2|15071.2|15079.9|15077.9|15081.7|15079.7|15072.9|15070.9|651
1632298500000|2021-09-22 08:15:00|15079.7|15077.7|15078.5|15076.5|15081.9|15079.9|15075.3|15073.3|513
1632298800000|2021-09-22 08:20:00|15078.7|15076.7|15080.5|15078.5|15084.9|15082.9|15078.7|15076.7|428
1632299100000|2021-09-22 08:25:00|15080.7|15078.7|15080.7|15078.7|15085.2|15083.2|15077.8|15075.8|388
1632299400000|2021-09-22 08:30:00|15080.5|15078.5|15081.4|15079.4|15085.2|15083.2|15076.8|15074.8|533
1632299700000|2021-09-22 08:35:00|15081.3|15079.3|15086.9|15084.9|15087.3|15085.3|15078|15076|486
1632300000000|2021-09-22 08:40:00|15087.2|15085.2|15089.7|15087.7|15090.4|15088.4|15081.9|15079.9|569
1632300300000|2021-09-22 08:45:00|15089.4|15087.4|15095|15093|15097.9|15095.9|15089.2|15087.2|861
1632300600000|2021-09-22 08:50:00|15095.2|15093.2|15096.9|15094.9|15099.9|15097.9|15095.2|15093.2|354
1632300900000|2021-09-22 08:55:00|15097|15095|15095.2|15093.2|15099.7|15097.7|15094.9|15092.9|278
1632301200000|2021-09-22 09:00:00|15094.9|15092.9|15099.3|15097.3|15099.4|15097.4|15094.9|15092.9|217
1632301500000|2021-09-22 09:05:00|15099.4|15097.4|15095.3|15093.3|15099.4|15097.4|15093.9|15091.9|300
1632301800000|2021-09-22 09:10:00|15095.7|15093.7|15092|15090|15095.8|15093.8|15090.8|15088.8|362
1632302100000|2021-09-22 09:15:00|15091|15089|15091.3|15089.3|15093.4|15091.4|15086.4|15084.4|528
1632302400000|2021-09-22 09:20:00|15091|15089|15088.2|15086.2|15092.4|15090.4|15086|15084|359
1632302700000|2021-09-22 09:25:00|15088.4|15086.4|15089.9|15087.9|15090.2|15088.2|15086.7|15084.7|292
1632303000000|2021-09-22 09:30:00|15090|15088|15071.5|15069.5|15090.2|15088.2|15070.4|15068.4|932
1632303300000|2021-09-22 09:35:00|15071.9|15069.9|15073.7|15071.7|15074.8|15072.8|15067.8|15065.8|548
1632303600000|2021-09-22 09:40:00|15073.5|15071.5|15073.3|15071.3|15076.7|15074.7|15070.9|15068.9|306
1632303900000|2021-09-22 09:45:00|15073.2|15071.2|15075.4|15073.4|15075.7|15073.7|15070.7|15068.7|256
1632304200000|2021-09-22 09:50:00|15075.5|15073.5|15083.4|15081.4|15085.3|15083.3|15075.4|15073.4|929
1632304500000|2021-09-22 09:55:00|15083.3|15081.3|15083|15081|15084.5|15082.5|15080.8|15078.8|182
1632304800000|2021-09-22 10:00:00|15082.9|15080.9|15088.5|15086.5|15090.9|15088.9|15082.8|15080.8|453
1632305100000|2021-09-22 10:05:00|15088.7|15086.7|15087.2|15085.2|15090.8|15088.8|15087|15085|168
1632305400000|2021-09-22 10:10:00|15087.3|15085.3|15085.7|15083.7|15088.2|15086.2|15084.2|15082.2|253
1632305700000|2021-09-22 10:15:00|15085.9|15083.9|15094|15092|15096|15094|15085.5|15083.5|413
1632306000000|2021-09-22 10:20:00|15094.2|15092.2|15095.8|15093.8|15096.7|15094.7|15093.3|15091.3|304
1632306300000|2021-09-22 10:25:00|15095.7|15093.7|15090|15088|15096.7|15094.7|15088.5|15086.5|426
1632306600000|2021-09-22 10:30:00|15090.2|15088.2|15086.3|15084.3|15090.7|15088.7|15085.8|15083.8|302
1632306900000|2021-09-22 10:35:00|15086.4|15084.4|15090.4|15088.4|15090.9|15088.9|15085.5|15083.5|217
1632307200000|2021-09-22 10:40:00|15090.3|15088.3|15086|15084|15095.7|15093.7|15084.4|15082.4|575
1632307500000|2021-09-22 10:45:00|15085.5|15083.5|15086.8|15084.8|15090.8|15088.8|15083.4|15081.4|338
1632307800000|2021-09-22 10:50:00|15087.3|15085.3|15086.4|15084.4|15090.9|15088.9|15085|15083|349
1632308100000|2021-09-22 10:55:00|15086.3|15084.3|15083.2|15081.2|15087.5|15085.5|15080.9|15078.9|294
1632308400000|2021-09-22 11:00:00|15082.9|15080.9|15079.9|15077.9|15084.2|15082.2|15075|15073|640
1632308700000|2021-09-22 11:05:00|15079.8|15077.8|15078.4|15076.4|15083|15081|15077.9|15075.9|310
1632309000000|2021-09-22 11:10:00|15078.3|15076.3|15079.4|15077.4|15082|15080|15077.5|15075.5|243
1632309300000|2021-09-22 11:15:00|15079.3|15077.3|15069.9|15067.9|15079.3|15077.3|15069.5|15067.5|609
1632309600000|2021-09-22 11:20:00|15070|15068|15077.8|15075.8|15078.4|15076.4|15066.8|15064.8|607
1632309900000|2021-09-22 11:25:00|15077.7|15075.7|15077|15075|15078.9|15076.9|15075.3|15073.3|295
1632310200000|2021-09-22 11:30:00|15077.2|15075.2|15080.5|15078.5|15082|15080|15075.7|15073.7|521
1632310500000|2021-09-22 11:35:00|15079.9|15077.9|15078.3|15076.3|15081.4|15079.4|15076.2|15074.2|230
1632310800000|2021-09-22 11:40:00|15078.4|15076.4|15075.4|15073.4|15079.3|15077.3|15074|15072|222
1632311100000|2021-09-22 11:45:00|15075.5|15073.5|15076|15074|15081|15079|15074.3|15072.3|332
1632311400000|2021-09-22 11:50:00|15076.2|15074.2|15077.7|15075.7|15080.5|15078.5|15074.3|15072.3|223
1632311700000|2021-09-22 11:55:00|15077.5|15075.5|15078.7|15076.7|15079.4|15077.4|15072.9|15070.9|285
1632312000000|2021-09-22 12:00:00|15078.8|15076.8|15083.7|15081.7|15084.8|15082.8|15077.2|15075.2|666
1632312300000|2021-09-22 12:05:00|15083.9|15081.9|15084.7|15082.7|15086.8|15084.8|15080.3|15078.3|382
1632312600000|2021-09-22 12:10:00|15084.5|15082.5|15081|15079|15088.7|15086.7|15080.7|15078.7|704
1632312900000|2021-09-22 12:15:00|15081.2|15079.2|15087.7|15085.7|15088.2|15086.2|15078.2|15076.2|539
1632313200000|2021-09-22 12:20:00|15087.5|15085.5|15089|15087|15091.5|15089.5|15086.4|15084.4|526
1632313500000|2021-09-22 12:25:00|15089.2|15087.2|15093.9|15091.9|15094.2|15092.2|15087.9|15085.9|581
1632313800000|2021-09-22 12:30:00|15093.8|15091.8|15097|15095|15098.2|15096.2|15091.4|15089.4|788
1632314100000|2021-09-22 12:35:00|15096.8|15094.8|15095|15093|15098.4|15096.4|15093.2|15091.2|598
1632314400000|2021-09-22 12:40:00|15094.8|15092.8|15102.7|15100.7|15105.7|15103.7|15094.4|15092.4|1122
1632314700000|2021-09-22 12:45:00|15102.5|15100.5|15100.5|15098.5|15103.7|15101.7|15099.3|15097.3|431
1632315000000|2021-09-22 12:50:00|15100.4|15098.4|15099.8|15097.8|15103.3|15101.3|15099.7|15097.7|502
1632315300000|2021-09-22 12:55:00|15099.9|15097.9|15097.8|15095.8|15099.9|15097.9|15095.7|15093.7|603
1632315600000|2021-09-22 13:00:00|15097.9|15095.9|15110.5|15108.5|15110.8|15108.8|15097.4|15095.4|1655
1632315900000|2021-09-22 13:05:00|15110.4|15108.4|15107.7|15105.7|15116.2|15114.2|15106.9|15104.9|1659
1632316200000|2021-09-22 13:10:00|15107.5|15105.5|15088.9|15086.9|15107.8|15105.8|15086.8|15084.8|2020
1632316500000|2021-09-22 13:15:00|15088.8|15086.8|15080.5|15078.5|15091.2|15089.2|15077.4|15075.4|2427
1632316800000|2021-09-22 13:20:00|15080.3|15078.3|15072.5|15070.5|15085.8|15083.8|15070.5|15068.5|1972
1632317100000|2021-09-22 13:25:00|15074|15072|15073.8|15071.8|15079.5|15077.5|15068.9|15066.9|2589
1632317400000|2021-09-22 13:30:00|15073.3|15072.3|15042|15041|15082.4|15081.4|15035.7|15034.7|20495
1632317700000|2021-09-22 13:35:00|15042.3|15041.3|15040.5|15039.5|15055|15054|15030.7|15029.7|11673
1632318000000|2021-09-22 13:40:00|15040.4|15039.4|15033.2|15032.2|15051.2|15050.2|15026.7|15025.7|9724
1632318300000|2021-09-22 13:45:00|15033.3|15032.3|15043.7|15042.7|15055|15054|15030.5|15029.5|7879
1632318600000|2021-09-22 13:50:00|15043.3|15042.3|15060.8|15059.8|15065.3|15064.3|15038|15037|8552
1632318900000|2021-09-22 13:55:00|15060.9|15059.9|15087.9|15086.9|15087.9|15086.9|15060.8|15059.8|7477
1632319200000|2021-09-22 14:00:00|15089|15088|15105.7|15104.7|15116.5|15115.5|15086.8|15085.8|11842
1632319500000|2021-09-22 14:05:00|15105.3|15104.3|15120.5|15119.5|15124.2|15123.2|15101.4|15100.4|8292
1632319800000|2021-09-22 14:10:00|15118.9|15117.9|15109.4|15108.4|15121.3|15120.3|15093.7|15092.7|7911
1632320100000|2021-09-22 14:15:00|15109.6|15108.6|15120.4|15119.4|15123.3|15122.3|15109.6|15108.6|5957
1632320400000|2021-09-22 14:20:00|15120.7|15119.7|15122.3|15121.3|15125.4|15124.4|15114.8|15113.8|4018
1632320700000|2021-09-22 14:25:00|15122.4|15121.4|15128.1|15127.1|15141.6|15140.6|15117.4|15116.4|7593
1632321000000|2021-09-22 14:30:00|15128.8|15127.8|15137.7|15136.7|15146.3|15145.3|15128.8|15127.8|7326
1632321300000|2021-09-22 14:35:00|15137.8|15136.8|15138.4|15137.4|15143.8|15142.8|15129.7|15128.7|4789
1632321600000|2021-09-22 14:40:00|15138.6|15137.6|15134.9|15133.9|15147.1|15146.1|15129.8|15128.8|5227
1632321900000|2021-09-22 14:45:00|15135.2|15134.2|15134.3|15133.3|15137.8|15136.8|15123.6|15122.6|5077
1632322200000|2021-09-22 14:50:00|15134.1|15133.1|15128.7|15127.7|15140.4|15139.4|15121.3|15120.3|5251
1632322500000|2021-09-22 14:55:00|15128.8|15127.8|15138.4|15137.4|15146.3|15145.3|15128.3|15127.3|4745
1632322800000|2021-09-22 15:00:00|15138.6|15137.6|15145.4|15144.4|15152.8|15151.8|15138.6|15137.6|4883
1632323100000|2021-09-22 15:05:00|15145.6|15144.6|15149.2|15148.2|15154.3|15153.3|15144.7|15143.7|3584
1632323400000|2021-09-22 15:10:00|15149.3|15148.3|15144.6|15143.6|15149.6|15148.6|15141.2|15140.2|2735
1632323700000|2021-09-22 15:15:00|15144.4|15143.4|15151.9|15150.9|15153.6|15152.6|15142.6|15141.6|2439
1632324000000|2021-09-22 15:20:00|15151.8|15150.8|15146.3|15145.3|15157.3|15156.3|15143.2|15142.2|3762
1632324300000|2021-09-22 15:25:00|15147.1|15146.1|15150.2|15149.2|15153.3|15152.3|15145.6|15144.6|2510
1632324600000|2021-09-22 15:30:00|15150.1|15149.1|15168.6|15167.6|15172.8|15171.8|15150.1|15149.1|5600
1632324900000|2021-09-22 15:35:00|15168.7|15167.7|15177.1|15176.1|15178.3|15177.3|15167.3|15166.3|3667
1632325200000|2021-09-22 15:40:00|15176.6|15175.6|15181.8|15180.8|15184.7|15183.7|15174.8|15173.8|4160
1632325500000|2021-09-22 15:45:00|15181.9|15180.9|15185.4|15184.4|15193.1|15192.1|15181.9|15180.9|5836
1632325800000|2021-09-22 15:50:00|15185.6|15184.6|15182.9|15181.9|15212.6|15211.6|15166.9|15165.9|14356
1632326100000|2021-09-22 15:55:00|15182.8|15181.8|15186.2|15185.2|15192.9|15191.9|15181.3|15180.3|4646
1632326400000|2021-09-22 16:00:00|15185.9|15184.9|15177.8|15176.8|15188.7|15187.7|15173.3|15172.3|4804
1632326700000|2021-09-22 16:05:00|15177.6|15176.6|15168.6|15167.6|15184.9|15183.9|15166.1|15165.1|4959
1632327000000|2021-09-22 16:10:00|15168.4|15167.4|15173.8|15172.8|15177.4|15176.4|15168.1|15167.1|2924
1632327300000|2021-09-22 16:15:00|15173.9|15172.9|15168.3|15167.3|15176.9|15175.9|15167.6|15166.6|2316
1632327600000|2021-09-22 16:20:00|15168.1|15167.1|15177.6|15176.6|15182.8|15181.8|15167.7|15166.7|3579
1632327900000|2021-09-22 16:25:00|15176.8|15175.8|15181.3|15180.3|15184.7|15183.7|15176.3|15175.3|2514
1632328200000|2021-09-22 16:30:00|15181.2|15180.2|15187.2|15186.2|15190.2|15189.2|15181.2|15180.2|3083
1632328500000|2021-09-22 16:35:00|15187.1|15186.1|15185.9|15184.9|15190.9|15189.9|15184.2|15183.2|1820
1632328800000|2021-09-22 16:40:00|15185.1|15184.1|15173.6|15172.6|15188.5|15187.5|15172.2|15171.2|2416
1632329100000|2021-09-22 16:45:00|15174.5|15173.5|15169.6|15168.6|15179.6|15178.6|15169.4|15168.4|1931
1632329400000|2021-09-22 16:50:00|15169.9|15168.9|15159.5|15158.5|15177.4|15176.4|15157.5|15156.5|3770
1632329700000|2021-09-22 16:55:00|15159.2|15158.2|15162.2|15161.2|15165.9|15164.9|15156.1|15155.1|2621
1632330000000|2021-09-22 17:00:00|15162.5|15161.5|15148.7|15147.7|15162.7|15161.7|15147.9|15146.9|3126
1632330300000|2021-09-22 17:05:00|15148.5|15147.5|15143.9|15142.9|15154.5|15153.5|15143|15142|3051
1632330600000|2021-09-22 17:10:00|15143.7|15142.7|15141.1|15140.1|15147.2|15146.2|15138.1|15137.1|3365
1632330900000|2021-09-22 17:15:00|15141.2|15140.2|15139.4|15138.4|15147|15146|15134.7|15133.7|3102
1632331200000|2021-09-22 17:20:00|15139.5|15138.5|15144.4|15143.4|15147.9|15146.9|15139.5|15138.5|2046
1632331500000|2021-09-22 17:25:00|15144.6|15143.6|15155.2|15154.2|15157|15156|15144.2|15143.2|2826
1632331800000|2021-09-22 17:30:00|15154.2|15153.2|15158.6|15157.6|15163.5|15162.5|15153.4|15152.4|2936
1632332100000|2021-09-22 17:35:00|15158.7|15157.7|15147.9|15146.9|15159.2|15158.2|15141.4|15140.4|3693
1632332400000|2021-09-22 17:40:00|15148|15147|15144.6|15143.6|15152.1|15151.1|15142.9|15141.9|1884
1632332700000|2021-09-22 17:45:00|15144.4|15143.4|15139.2|15138.2|15150.4|15149.4|15138.4|15137.4|1593
1632333000000|2021-09-22 17:50:00|15139.4|15138.4|15130.1|15129.1|15139.4|15138.4|15123.1|15122.1|3152
1632333300000|2021-09-22 17:55:00|15130|15129|15144.9|15143.9|15145.6|15144.6|15127.4|15126.4|2264
1632333600000|2021-09-22 18:00:00|15145.5|15144.5|15190.5|15189.5|15198.2|15197.2|15100.5|15099.5|16983
1632333900000|2021-09-22 18:05:00|15190.7|15189.7|15176.9|15175.9|15199.7|15198.7|15157.4|15156.4|8807
1632334200000|2021-09-22 18:10:00|15177.5|15176.5|15214.9|15213.9|15216.4|15215.4|15176.6|15175.6|7963
1632334500000|2021-09-22 18:15:00|15215.1|15214.1|15202.4|15201.4|15235.6|15234.6|15200.6|15199.6|12349
1632334800000|2021-09-22 18:20:00|15204.9|15203.9|15194.4|15193.4|15213.2|15212.2|15180.9|15179.9|9046
1632335100000|2021-09-22 18:25:00|15193.9|15192.9|15210.4|15209.4|15212.6|15211.6|15185.9|15184.9|4814
1632335400000|2021-09-22 18:30:00|15210.1|15209.1|15200.9|15199.9|15218.9|15217.9|15186.9|15185.9|7789
1632335700000|2021-09-22 18:35:00|15200.1|15199.1|15172.2|15171.2|15208.4|15207.4|15163.4|15162.4|11216
1632336000000|2021-09-22 18:40:00|15171.5|15170.5|15158.2|15157.2|15178.7|15177.7|15142.7|15141.7|10256
1632336300000|2021-09-22 18:45:00|15158|15157|15127.1|15126.1|15165.9|15164.9|15123.5|15122.5|8231
1632336600000|2021-09-22 18:50:00|15127.2|15126.2|15139.5|15138.5|15150.9|15149.9|15099.6|15098.6|10653
1632336900000|2021-09-22 18:55:00|15139|15138|15132|15131|15142.7|15141.7|15114.2|15113.2|6636
1632337200000|2021-09-22 19:00:00|15132.1|15131.1|15129.5|15128.5|15142.2|15141.2|15115|15114|5817
1632337500000|2021-09-22 19:05:00|15129.9|15128.9|15145.4|15144.4|15145.7|15144.7|15113.4|15112.4|5652
1632337800000|2021-09-22 19:10:00|15145.2|15144.2|15183.9|15182.9|15185|15184|15137.4|15136.4|7154
1632338100000|2021-09-22 19:15:00|15182.7|15181.7|15211.1|15210.1|15212.6|15211.6|15179.6|15178.6|5524
1632338400000|2021-09-22 19:20:00|15211.4|15210.4|15214.8|15213.8|15233.6|15232.6|15207.8|15206.8|7683
1632338700000|2021-09-22 19:25:00|15214.6|15213.6|15204.3|15203.3|15216.2|15215.2|15196.8|15195.8|5097
1632339000000|2021-09-22 19:30:00|15204.1|15203.1|15192.6|15191.6|15206.3|15205.3|15182.1|15181.1|6409
1632339300000|2021-09-22 19:35:00|15191.6|15190.6|15218.1|15217.1|15218.3|15217.3|15188.3|15187.3|6184
1632339600000|2021-09-22 19:40:00|15217.9|15216.9|15192.3|15191.3|15219.1|15218.1|15186.2|15185.2|6536
1632339900000|2021-09-22 19:45:00|15192.2|15191.2|15188.4|15187.4|15201.8|15200.8|15187.4|15186.4|4728
1632340200000|2021-09-22 19:50:00|15189.2|15188.2|15188.2|15187.2|15198.3|15197.3|15167.1|15166.1|10137
1632340500000|2021-09-22 19:55:00|15188.8|15187.8|15172.6|15171.6|15189.2|15188.2|15163.2|15162.2|13312
1632340800000|2021-09-22 20:00:00|15173.1|15171.1|15178.3|15176.3|15179.4|15177.4|15167.3|15165.3|4872
1632341100000|2021-09-22 20:05:00|15178.2|15176.2|15178.8|15176.8|15181.1|15179.1|15172.4|15170.4|1459
1632341400000|2021-09-22 20:10:00|15176.7|15174.7|15183.3|15181.3|15192.2|15190.2|15174.7|15172.7|1558
1632341700000|2021-09-22 20:15:00|15183.4|15181.4|15184.2|15182.2|15186.7|15184.7|15181.4|15179.4|413
1632342000000|2021-09-22 20:20:00|15184.1|15182.1|15182.6|15180.6|15186.7|15184.7|15181.7|15179.7|472
1632342300000|2021-09-22 20:25:00|15182.8|15180.8|15185.1|15183.1|15185.4|15183.4|15181.6|15179.6|239
1632342600000|2021-09-22 20:30:00|15185.2|15183.2|15177.8|15175.8|15185.4|15183.4|15177.1|15175.1|352
1632342900000|2021-09-22 20:35:00|15177.9|15175.9|15180.8|15178.8|15181.3|15179.3|15177.1|15175.1|166
1632343200000|2021-09-22 20:40:00|15180.9|15178.9|15185.3|15183.3|15185.8|15183.8|15180.9|15178.9|303
1632343500000|2021-09-22 20:45:00|15184.9|15182.9|15179.2|15177.2|15186.1|15184.1|15178.9|15176.9|319
1632343800000|2021-09-22 20:50:00|15179.1|15177.1|15186.3|15184.3|15186.7|15184.7|15178.7|15176.7|164
1632344100000|2021-09-22 20:55:00|15186.2|15184.2|15190.7|15185.7|15192.3|15190.3|15185.9|15183.9|286
1632344400000|2021-09-22 21:00:00|15190.6|15185.6|15191.7|15186.7|15191.7|15186.7|15189.7|15184.7|0
1632344700000|2021-09-22 21:05:00|15191.8|15186.8|15191.4|15186.4|15191.8|15186.8|15190.7|15185.7|0
1632345000000|2021-09-22 21:10:00|15191.3|15186.3|15190.6|15185.6|15191.5|15186.5|15190.3|15185.3|0
1632345300000|2021-09-22 21:15:00|15190.8|15185.8|15191.2|15186.2|15191.4|15186.4|15190.5|15185.5|0
1632345600000|2021-09-22 21:20:00|15191.7|15186.7|15191.3|15186.3|15192.3|15187.3|15190.8|15185.8|0
1632345900000|2021-09-22 21:25:00|15191.7|15186.7|15191|15186|15191.9|15186.9|15190.9|15185.9|0
1632346200000|2021-09-22 21:30:00|15191.1|15186.1|15192.3|15187.3|15192.3|15187.3|15190.9|15185.9|0
1632346500000|2021-09-22 21:35:00|15191.7|15186.7|15192.4|15187.4|15192.5|15187.5|15191|15186|0
1632346800000|2021-09-22 21:40:00|15192.2|15187.2|15193.2|15188.2|15194.8|15189.8|15192.2|15187.2|0
1632347100000|2021-09-22 21:45:00|15193|15188|15194.7|15189.7|15194.7|15189.7|15192.6|15187.6|0
1632347400000|2021-09-22 21:50:00|15194.6|15189.6|15192.2|15187.2|15194.6|15189.6|15191.9|15186.9|0
1632347700000|2021-09-22 21:55:00|15192.3|15187.3|15191.8|15186.8|15192.3|15187.3|15190.8|15185.8|0
1632348000000|2021-09-22 22:00:00|15190.6|15188.6|15195.2|15193.2|15195.9|15193.9|15187.3|15185.3|373
1632348300000|2021-09-22 22:05:00|15195.3|15193.3|15189.3|15187.3|15196.7|15194.7|15189.1|15187.1|222
1632348600000|2021-09-22 22:10:00|15190.2|15188.2|15190.6|15188.6|15194.6|15192.6|15189.3|15187.3|149
1632348900000|2021-09-22 22:15:00|15190.8|15188.8|15192.6|15190.6|15193.1|15191.1|15189.6|15187.6|71
1632349200000|2021-09-22 22:20:00|15192.4|15190.4|15193.6|15191.6|15195.8|15193.8|15189.4|15187.4|136
1632349500000|2021-09-22 22:25:00|15193.7|15191.7|15188.3|15186.3|15193.8|15191.8|15187.7|15185.7|223
1632349800000|2021-09-22 22:30:00|15188.4|15186.4|15189.1|15187.1|15195.1|15193.1|15187.4|15185.4|212
1632350100000|2021-09-22 22:35:00|15189.2|15187.2|15194.6|15192.6|15196.6|15194.6|15187.4|15185.4|233
1632350400000|2021-09-22 22:40:00|15194.7|15192.7|15195.3|15193.3|15196.1|15194.1|15193.6|15191.6|107
1632350700000|2021-09-22 22:45:00|15195.4|15193.4|15194.9|15192.9|15197.9|15195.9|15194.8|15192.8|159
1632351000000|2021-09-22 22:50:00|15194.6|15192.6|15195.1|15193.1|15197.7|15195.7|15194.6|15192.6|78
1632351300000|2021-09-22 22:55:00|15194.9|15192.9|15196.9|15194.9|15199.3|15197.3|15194.2|15192.2|168
1632351600000|2021-09-22 23:00:00|15197.1|15195.1|15201.4|15199.4|15202.7|15200.7|15197.1|15195.1|274
1632351900000|2021-09-22 23:05:00|15201.9|15199.9|15200.4|15198.4|15203.6|15201.6|15200.1|15198.1|216
1632352200000|2021-09-22 23:10:00|15200.3|15198.3|15205.8|15203.8|15206.4|15204.4|15199.7|15197.7|433
1632352500000|2021-09-22 23:15:00|15205.9|15203.9|15208.6|15206.6|15208.7|15206.7|15205.7|15203.7|333
1632352800000|2021-09-22 23:20:00|15208.1|15206.1|15203.6|15201.6|15208.4|15206.4|15203.1|15201.1|322
1632353100000|2021-09-22 23:25:00|15203.2|15201.2|15202.2|15200.2|15205.6|15203.6|15201.7|15199.7|219
1632353400000|2021-09-22 23:30:00|15202.6|15200.6|15195.9|15193.9|15203.3|15201.3|15195.3|15193.3|498
1632353700000|2021-09-22 23:35:00|15196.1|15194.1|15195.3|15193.3|15199.1|15197.1|15194.1|15192.1|297
1632354000000|2021-09-22 23:40:00|15195.2|15193.2|15196.7|15194.7|15199.2|15197.2|15194.7|15192.7|218
1632354300000|2021-09-22 23:45:00|15196.8|15194.8|15195.4|15193.4|15198.1|15196.1|15194.7|15192.7|121
1632354600000|2021-09-22 23:50:00|15195.6|15193.6|15201.7|15199.7|15202.6|15200.6|15192.7|15190.7|345
1632354900000|2021-09-22 23:55:00|15201.8|15199.8|15202.7|15200.7|15204.7|15202.7|15201.6|15199.6|257
1632355200000|2021-09-23 00:00:00|15202.8|15200.8|15208.2|15206.2|15212.1|15210.1|15202.7|15200.7|910
1632355500000|2021-09-23 00:05:00|15208.4|15206.4|15211.2|15209.2|15211.7|15209.7|15207.9|15205.9|286
1632355800000|2021-09-23 00:10:00|15211.1|15209.1|15208.9|15206.9|15213.4|15211.4|15208.6|15206.6|386
1632356100000|2021-09-23 00:15:00|15208.8|15206.8|15210.2|15208.2|15212.6|15210.6|15207.8|15205.8|233
1632356400000|2021-09-23 00:20:00|15210.1|15208.1|15205.9|15203.9|15213.2|15211.2|15204.6|15202.6|528
1632356700000|2021-09-23 00:25:00|15206.3|15204.3|15206.3|15204.3|15209.7|15207.7|15205.9|15203.9|143
1632357000000|2021-09-23 00:30:00|15206.4|15204.4|15201.3|15199.3|15207.1|15205.1|15196.8|15194.8|518
1632357300000|2021-09-23 00:35:00|15201.2|15199.2|15203.6|15201.6|15204.1|15202.1|15201.2|15199.2|200
1632357600000|2021-09-23 00:40:00|15203.4|15201.4|15207.4|15205.4|15209.2|15207.2|15201.7|15199.7|331
1632357900000|2021-09-23 00:45:00|15207.6|15205.6|15207.9|15205.9|15210.3|15208.3|15206.9|15204.9|138
1632358200000|2021-09-23 00:50:00|15208.1|15206.1|15209.2|15207.2|15209.4|15207.4|15203.4|15201.4|253
1632358500000|2021-09-23 00:55:00|15209.4|15207.4|15209.3|15207.3|15212.1|15210.1|15207.3|15205.3|280
1632358800000|2021-09-23 01:00:00|15209.7|15207.7|15207.9|15205.9|15212.8|15210.8|15205.8|15203.8|283
1632359100000|2021-09-23 01:05:00|15208.1|15206.1|15203.8|15201.8|15209.2|15207.2|15203.8|15201.8|321
1632359400000|2021-09-23 01:10:00|15203.9|15201.9|15203.6|15201.6|15207.1|15205.1|15202.7|15200.7|198
1632359700000|2021-09-23 01:15:00|15203.4|15201.4|15208.1|15206.1|15211.1|15209.1|15198.3|15196.3|545
1632360000000|2021-09-23 01:20:00|15207.8|15205.8|15215.8|15213.8|15226.2|15224.2|15207.6|15205.6|1715
1632360300000|2021-09-23 01:25:00|15215.7|15213.7|15221.4|15219.4|15222.1|15220.1|15215.7|15213.7|313
1632360600000|2021-09-23 01:30:00|15221.6|15219.6|15226.6|15224.6|15228.1|15226.1|15220.8|15218.8|634
1632360900000|2021-09-23 01:35:00|15226.7|15224.7|15220.8|15218.8|15227.1|15225.1|15220.7|15218.7|348
1632361200000|2021-09-23 01:40:00|15220.7|15218.7|15224.6|15222.6|15225.2|15223.2|15218.3|15216.3|427
1632361500000|2021-09-23 01:45:00|15224.8|15222.8|15222.9|15220.9|15227.8|15225.8|15221.3|15219.3|445
1632361800000|2021-09-23 01:50:00|15222.8|15220.8|15213.7|15211.7|15223.2|15221.2|15212.2|15210.2|463
1632362100000|2021-09-23 01:55:00|15213.6|15211.6|15214.7|15212.7|15219.2|15217.2|15211.4|15209.4|511
1632362400000|2021-09-23 02:00:00|15214.6|15212.6|15205.7|15203.7|15218.7|15216.7|15204.6|15202.6|700
1632362700000|2021-09-23 02:05:00|15205.8|15203.8|15213.1|15211.1|15213.1|15211.1|15205.6|15203.6|397
1632363000000|2021-09-23 02:10:00|15212.8|15210.8|15215.2|15213.2|15215.9|15213.9|15210.4|15208.4|327
1632363300000|2021-09-23 02:15:00|15215.3|15213.3|15214.2|15212.2|15216.1|15214.1|15211.1|15209.1|160
1632363600000|2021-09-23 02:20:00|15214.1|15212.1|15206.7|15204.7|15216.2|15214.2|15206.7|15204.7|262
1632363900000|2021-09-23 02:25:00|15206.9|15204.9|15212.2|15210.2|15214.9|15212.9|15204.1|15202.1|509
1632364200000|2021-09-23 02:30:00|15212.4|15210.4|15204.1|15202.1|15213.7|15211.7|15203.9|15201.9|272
1632364500000|2021-09-23 02:35:00|15203.9|15201.9|15199.8|15197.8|15208.4|15206.4|15198.3|15196.3|487
1632364800000|2021-09-23 02:40:00|15199.7|15197.7|15195.8|15193.8|15200.1|15198.1|15190.3|15188.3|690
1632365100000|2021-09-23 02:45:00|15195.9|15193.9|15200.3|15198.3|15201.4|15199.4|15193.7|15191.7|334
1632365400000|2021-09-23 02:50:00|15200.4|15198.4|15200.2|15198.2|15201.8|15199.8|15198.1|15196.1|235
1632365700000|2021-09-23 02:55:00|15200.3|15198.3|15203.8|15201.8|15206.2|15204.2|15200.1|15198.1|341
1632366000000|2021-09-23 03:00:00|15204.3|15202.3|15203.7|15201.7|15207.2|15205.2|15200.7|15198.7|271
1632366300000|2021-09-23 03:05:00|15203.8|15201.8|15202.4|15200.4|15207.1|15205.1|15202.1|15200.1|213
1632366600000|2021-09-23 03:10:00|15202.3|15200.3|15202.6|15200.6|15203.6|15201.6|15198.7|15196.7|235
1632366900000|2021-09-23 03:15:00|15202.7|15200.7|15200.6|15198.6|15202.9|15200.9|15199.1|15197.1|132
1632367200000|2021-09-23 03:20:00|15200.4|15198.4|15207.6|15205.6|15208.7|15206.7|15199.9|15197.9|384
1632367500000|2021-09-23 03:25:00|15207.7|15205.7|15204.7|15202.7|15208.6|15206.6|15204.7|15202.7|169
1632367800000|2021-09-23 03:30:00|15204.6|15202.6|15198.3|15196.3|15204.9|15202.9|15197.4|15195.4|295
1632368100000|2021-09-23 03:35:00|15198.2|15196.2|15198.8|15196.8|15200.9|15198.9|15197.8|15195.8|164
1632368400000|2021-09-23 03:40:00|15198.7|15196.7|15198.9|15196.9|15201.3|15199.3|15196.8|15194.8|142
1632368700000|2021-09-23 03:45:00|15199.1|15197.1|15200.4|15198.4|15200.6|15198.6|15198.3|15196.3|94
1632369000000|2021-09-23 03:50:00|15200.6|15198.6|15197.7|15195.7|15201.4|15199.4|15196.7|15194.7|159
1632369300000|2021-09-23 03:55:00|15197.9|15195.9|15195.8|15193.8|15198.9|15196.9|15195.7|15193.7|161
1632369600000|2021-09-23 04:00:00|15195.9|15193.9|15200.2|15198.2|15200.4|15198.4|15194.7|15192.7|145
1632369900000|2021-09-23 04:05:00|15199.4|15197.4|15197.8|15195.8|15200.3|15198.3|15197.6|15195.6|154
1632370200000|2021-09-23 04:10:00|15197.9|15195.9|15200.1|15198.1|15200.4|15198.4|15196.8|15194.8|137
1632370500000|2021-09-23 04:15:00|15200.2|15198.2|15200.1|15198.1|15200.2|15198.2|15197.9|15195.9|81
1632370800000|2021-09-23 04:20:00|15200.2|15198.2|15200.9|15198.9|15201.6|15199.6|15199.4|15197.4|100
1632371100000|2021-09-23 04:25:00|15201.1|15199.1|15202.7|15200.7|15203.4|15201.4|15200.6|15198.6|134
1632371400000|2021-09-23 04:30:00|15202.4|15200.4|15200.3|15198.3|15207.4|15205.4|15200.1|15198.1|396
1632371700000|2021-09-23 04:35:00|15200.2|15198.2|15201.7|15199.7|15202.4|15200.4|15198.1|15196.1|229
1632372000000|2021-09-23 04:40:00|15201.6|15199.6|15201.7|15199.7|15202.1|15200.1|15200.4|15198.4|49
1632372300000|2021-09-23 04:45:00|15201.9|15199.9|15201.8|15199.8|15202.6|15200.6|15201.3|15199.3|52
1632372600000|2021-09-23 04:50:00|15201.7|15199.7|15201.9|15199.9|15202.7|15200.7|15201.3|15199.3|37
1632372900000|2021-09-23 04:55:00|15202.1|15200.1|15204.9|15202.9|15208.8|15206.8|15201.6|15199.6|326
1632373200000|2021-09-23 05:00:00|15205.1|15203.1|15202.8|15200.8|15206.3|15204.3|15200.7|15198.7|235
1632373500000|2021-09-23 05:05:00|15202.7|15200.7|15208.1|15206.1|15210.1|15208.1|15201.7|15199.7|222
1632373800000|2021-09-23 05:10:00|15207.9|15205.9|15211.3|15209.3|15215.7|15213.7|15206.8|15204.8|380
1632374100000|2021-09-23 05:15:00|15211.2|15209.2|15213.7|15211.7|15216.9|15214.9|15210.2|15208.2|336
1632374400000|2021-09-23 05:20:00|15213.8|15211.8|15210.2|15208.2|15215.1|15213.1|15206.7|15204.7|300
1632374700000|2021-09-23 05:25:00|15209.7|15207.7|15206.7|15204.7|15210.4|15208.4|15203.7|15201.7|230
1632375000000|2021-09-23 05:30:00|15206.8|15204.8|15205.4|15203.4|15208.2|15206.2|15203.9|15201.9|158
1632375300000|2021-09-23 05:35:00|15205.3|15203.3|15216.1|15214.1|15216.1|15214.1|15203.7|15201.7|398
1632375600000|2021-09-23 05:40:00|15216.2|15214.2|15211.7|15209.7|15216.4|15214.4|15208.2|15206.2|258
1632375900000|2021-09-23 05:45:00|15211.6|15209.6|15208.3|15206.3|15213.3|15211.3|15207.4|15205.4|297
1632376200000|2021-09-23 05:50:00|15208.4|15206.4|15208.2|15206.2|15209.7|15207.7|15205.3|15203.3|184
1632376500000|2021-09-23 05:55:00|15207.4|15205.4|15205.7|15203.7|15208.7|15206.7|15204.9|15202.9|240
1632376800000|2021-09-23 06:00:00|15205.8|15203.8|15203.1|15201.1|15211.4|15209.4|15203.1|15201.1|277
1632377100000|2021-09-23 06:05:00|15203.4|15201.4|15190.9|15188.9|15203.6|15201.6|15189.3|15187.3|834
1632377400000|2021-09-23 06:10:00|15190.8|15188.8|15194.9|15192.9|15196.7|15194.7|15189.9|15187.9|322
1632377700000|2021-09-23 06:15:00|15195.1|15193.1|15192.3|15190.3|15199.6|15197.6|15192.3|15190.3|281
1632378000000|2021-09-23 06:20:00|15192.2|15190.2|15193.9|15191.9|15197.8|15195.8|15191.8|15189.8|278
1632378300000|2021-09-23 06:25:00|15194.1|15192.1|15197.7|15195.7|15197.9|15195.9|15192.4|15190.4|189
1632378600000|2021-09-23 06:30:00|15197.6|15195.6|15204.2|15202.2|15205.3|15203.3|15197.1|15195.1|594
1632378900000|2021-09-23 06:35:00|15204.3|15202.3|15202.8|15200.8|15206.4|15204.4|15202.6|15200.6|254
1632379200000|2021-09-23 06:40:00|15202.7|15200.7|15208.9|15206.9|15209.4|15207.4|15201.3|15199.3|268
1632379500000|2021-09-23 06:45:00|15209.1|15207.1|15217.3|15215.3|15220.3|15218.3|15208.1|15206.1|874
1632379800000|2021-09-23 06:50:00|15217.4|15215.4|15229.2|15227.2|15233.2|15231.2|15217.3|15215.3|1233
1632380100000|2021-09-23 06:55:00|15228.9|15226.9|15228.9|15226.9|15233.7|15231.7|15226.7|15224.7|636
1632380400000|2021-09-23 07:00:00|15229.1|15227.1|15224.9|15222.9|15236.8|15234.8|15224.1|15222.1|1488
1632380700000|2021-09-23 07:05:00|15224.8|15222.8|15223.4|15221.4|15225.7|15223.7|15217.2|15215.2|1109
1632381000000|2021-09-23 07:10:00|15223.8|15221.8|15224.7|15222.7|15227.1|15225.1|15220.7|15218.7|562
1632381300000|2021-09-23 07:15:00|15223.1|15221.1|15220.2|15218.2|15223.9|15221.9|15216.1|15214.1|716
1632381600000|2021-09-23 07:20:00|15220.1|15218.1|15225.4|15223.4|15228.8|15226.8|15218.6|15216.6|577
1632381900000|2021-09-23 07:25:00|15225.6|15223.6|15223.7|15221.7|15229.7|15227.7|15222.2|15220.2|656
1632382200000|2021-09-23 07:30:00|15217.3|15215.3|15243.9|15241.9|15250.1|15248.1|15215.7|15213.7|2604
1632382500000|2021-09-23 07:35:00|15244.1|15242.1|15246.1|15244.1|15249.3|15247.3|15242.4|15240.4|669
1632382800000|2021-09-23 07:40:00|15245.9|15243.9|15261.6|15259.6|15262.8|15260.8|15245.7|15243.7|1656
1632383100000|2021-09-23 07:45:00|15261.7|15259.7|15266.1|15264.1|15267.3|15265.3|15261.4|15259.4|1170
1632383400000|2021-09-23 07:50:00|15265.9|15263.9|15262.4|15260.4|15269.6|15267.6|15261.9|15259.9|616
1632383700000|2021-09-23 07:55:00|15262.3|15260.3|15267.7|15265.7|15270.3|15268.3|15261.2|15259.2|661
1632384000000|2021-09-23 08:00:00|15267.6|15265.6|15270.4|15268.4|15274.4|15272.4|15266.3|15264.3|1099
1632384300000|2021-09-23 08:05:00|15269.9|15267.9|15272.8|15270.8|15276.9|15274.9|15269.9|15267.9|723
1632384600000|2021-09-23 08:10:00|15272.7|15270.7|15269.8|15267.8|15275.2|15273.2|15268.9|15266.9|580
1632384900000|2021-09-23 08:15:00|15269.7|15267.7|15277.1|15275.1|15280.4|15278.4|15269.4|15267.4|673
1632385200000|2021-09-23 08:20:00|15277.2|15275.2|15275.2|15273.2|15281.4|15279.4|15273.1|15271.1|573
1632385500000|2021-09-23 08:25:00|15275.1|15273.1|15273.3|15271.3|15275.9|15273.9|15272.7|15270.7|245
1632385800000|2021-09-23 08:30:00|15273.2|15271.2|15274.8|15272.8|15275.8|15273.8|15271.4|15269.4|374
1632386100000|2021-09-23 08:35:00|15274.9|15272.9|15282.2|15280.2|15283.8|15281.8|15272.9|15270.9|495
1632386400000|2021-09-23 08:40:00|15282.1|15280.1|15282.1|15280.1|15284.3|15282.3|15278.6|15276.6|481
1632386700000|2021-09-23 08:45:00|15282.2|15280.2|15281.6|15279.6|15285.2|15283.2|15280.1|15278.1|569
1632387000000|2021-09-23 08:50:00|15281.8|15279.8|15284.1|15282.1|15284.6|15282.6|15279.6|15277.6|366
1632387300000|2021-09-23 08:55:00|15283.9|15281.9|15283.9|15281.9|15286.2|15284.2|15282.4|15280.4|330
1632387600000|2021-09-23 09:00:00|15283.8|15281.8|15286.3|15284.3|15286.4|15284.4|15283.3|15281.3|390
1632387900000|2021-09-23 09:05:00|15286.2|15284.2|15283.8|15281.8|15317.7|15315.7|15276.2|15274.2|4898
1632388200000|2021-09-23 09:10:00|15284.1|15282.1|15302.8|15300.8|15310.2|15308.2|15283.6|15281.6|2080
1632388500000|2021-09-23 09:15:00|15302.9|15300.9|15302.4|15300.4|15307.8|15305.8|15299.8|15297.8|862
1632388800000|2021-09-23 09:20:00|15302.3|15300.3|15300.6|15298.6|15309.1|15307.1|15300.6|15298.6|819
1632389100000|2021-09-23 09:25:00|15300.4|15298.4|15298.8|15296.8|15300.6|15298.6|15295.1|15293.1|642
1632389400000|2021-09-23 09:30:00|15298.7|15296.7|15298.8|15296.8|15300.4|15298.4|15297.3|15295.3|428
1632389700000|2021-09-23 09:35:00|15298.7|15296.7|15298.6|15296.6|15299.8|15297.8|15294.4|15292.4|411
1632390000000|2021-09-23 09:40:00|15298.7|15296.7|15291.1|15289.1|15298.8|15296.8|15287.6|15285.6|987
1632390300000|2021-09-23 09:45:00|15291.2|15289.2|15286.8|15284.8|15292.9|15290.9|15286.3|15284.3|404
1632390600000|2021-09-23 09:50:00|15286.7|15284.7|15290.3|15288.3|15292.3|15290.3|15283.6|15281.6|773
1632390900000|2021-09-23 09:55:00|15290.4|15288.4|15291.6|15289.6|15293.4|15291.4|15289.6|15287.6|375
1632391200000|2021-09-23 10:00:00|15291.7|15289.7|15292.1|15290.1|15293.7|15291.7|15289.6|15287.6|413
1632391500000|2021-09-23 10:05:00|15291.9|15289.9|15288.9|15286.9|15298.2|15296.2|15288.9|15286.9|622
1632391800000|2021-09-23 10:10:00|15289.1|15287.1|15263.7|15261.7|15293.1|15291.1|15258.9|15256.9|4415
1632392100000|2021-09-23 10:15:00|15263.6|15261.6|15260.3|15258.3|15269.4|15267.4|15243.2|15241.2|2787
1632392400000|2021-09-23 10:20:00|15260.4|15258.4|15262.3|15260.3|15267.3|15265.3|15254.6|15252.6|900
1632392700000|2021-09-23 10:25:00|15262.4|15260.4|15273.4|15271.4|15275.3|15273.3|15261.7|15259.7|1196
1632393000000|2021-09-23 10:30:00|15273.6|15271.6|15268.2|15266.2|15273.6|15271.6|15265.7|15263.7|561
1632393300000|2021-09-23 10:35:00|15268.3|15266.3|15260.9|15258.9|15272.4|15270.4|15257.2|15255.2|697
1632393600000|2021-09-23 10:40:00|15260.8|15258.8|15264.8|15262.8|15268.6|15266.6|15257.1|15255.1|533
1632393900000|2021-09-23 10:45:00|15264.4|15262.4|15252.2|15250.2|15265.8|15263.8|15247.1|15245.1|1886
1632394200000|2021-09-23 10:50:00|15252.1|15250.1|15252.7|15250.7|15256.1|15254.1|15242.7|15240.7|940
1632394500000|2021-09-23 10:55:00|15252.8|15250.8|15262.1|15260.1|15263.1|15261.1|15250.2|15248.2|768
1632394800000|2021-09-23 11:00:00|15261.9|15259.9|15258.6|15256.6|15263.2|15261.2|15256.7|15254.7|500
1632395100000|2021-09-23 11:05:00|15258.7|15256.7|15261.3|15259.3|15263.2|15261.2|15257.1|15255.1|490
1632395400000|2021-09-23 11:10:00|15261.2|15259.2|15254.2|15252.2|15265.4|15263.4|15252.9|15250.9|599
1632395700000|2021-09-23 11:15:00|15254.6|15252.6|15264.4|15262.4|15265.2|15263.2|15254.1|15252.1|369
1632396000000|2021-09-23 11:20:00|15264.6|15262.6|15267.1|15265.1|15267.6|15265.6|15262.4|15260.4|578
1632396300000|2021-09-23 11:25:00|15266.9|15264.9|15259.7|15257.7|15267.4|15265.4|15257.8|15255.8|383
1632396600000|2021-09-23 11:30:00|15259.2|15257.2|15273.6|15271.6|15273.6|15271.6|15257.6|15255.6|728
1632396900000|2021-09-23 11:35:00|15273.7|15271.7|15267.7|15265.7|15273.9|15271.9|15267.6|15265.6|568
1632397200000|2021-09-23 11:40:00|15267.9|15265.9|15263.6|15261.6|15269.2|15267.2|15261.7|15259.7|411
1632397500000|2021-09-23 11:45:00|15263.7|15261.7|15257.6|15255.6|15263.9|15261.9|15252.2|15250.2|982
1632397800000|2021-09-23 11:50:00|15257.4|15255.4|15255.7|15253.7|15259.1|15257.1|15254.2|15252.2|303
1632398100000|2021-09-23 11:55:00|15255.8|15253.8|15251.9|15249.9|15255.9|15253.9|15241.8|15239.8|1160
1632398400000|2021-09-23 12:00:00|15251.8|15249.8|15244.3|15242.3|15254.3|15252.3|15234.3|15232.3|1849
1632398700000|2021-09-23 12:05:00|15244.4|15242.4|15245.9|15243.9|15248.7|15246.7|15239.4|15237.4|736
1632399000000|2021-09-23 12:10:00|15245.8|15243.8|15241.1|15239.1|15247.2|15245.2|15240.3|15238.3|652
1632399300000|2021-09-23 12:15:00|15240.6|15238.6|15259.7|15257.7|15261.9|15259.9|15238.8|15236.8|1219
1632399600000|2021-09-23 12:20:00|15259.8|15257.8|15260.7|15258.7|15264.4|15262.4|15254.9|15252.9|975
1632399900000|2021-09-23 12:25:00|15260.8|15258.8|15259.8|15257.8|15261.4|15259.4|15257.6|15255.6|377
1632400200000|2021-09-23 12:30:00|15259.3|15257.3|15262.7|15260.7|15267.4|15265.4|15250.2|15248.2|1476
1632400500000|2021-09-23 12:35:00|15262.8|15260.8|15265.3|15263.3|15269.1|15267.1|15259.7|15257.7|1020
1632400800000|2021-09-23 12:40:00|15264.9|15262.9|15254.9|15252.9|15265.2|15263.2|15253.2|15251.2|837
1632401100000|2021-09-23 12:45:00|15255.1|15253.1|15248.3|15246.3|15258.2|15256.2|15247.7|15245.7|1314
1632401400000|2021-09-23 12:50:00|15248.1|15246.1|15230.9|15228.9|15250.9|15248.9|15229.2|15227.2|2410
1632401700000|2021-09-23 12:55:00|15230.8|15228.8|15218.9|15216.9|15238.8|15236.8|15216.8|15214.8|2995
1632402000000|2021-09-23 13:00:00|15218.7|15216.7|15206.6|15204.6|15222.9|15220.9|15205.8|15203.8|2867
1632402300000|2021-09-23 13:05:00|15206.8|15204.8|15204.3|15202.3|15210.8|15208.8|15192.6|15190.6|4000
1632402600000|2021-09-23 13:10:00|15204.6|15202.6|15201.1|15199.1|15206.1|15204.1|15186.8|15184.8|3351
1632402900000|2021-09-23 13:15:00|15201.7|15199.7|15207.7|15205.7|15210.2|15208.2|15198.2|15196.2|1668
1632403200000|2021-09-23 13:20:00|15207.8|15205.8|15212.6|15210.6|15217.9|15215.9|15201.7|15199.7|1886
1632403500000|2021-09-23 13:25:00|15212.4|15210.4|15221.8|15219.8|15223.6|15221.6|15212.4|15210.4|3258
1632403800000|2021-09-23 13:30:00|15221.6|15219.6|15205.6|15204.6|15243.8|15242.8|15199.9|15198.9|23350
1632404100000|2021-09-23 13:35:00|15205.1|15204.1|15250.1|15249.1|15250.2|15249.2|15192.9|15191.9|17153
1632404400000|2021-09-23 13:40:00|15250.9|15249.9|15269.9|15268.9|15278.1|15277.1|15248.6|15247.6|14395
1632404700000|2021-09-23 13:45:00|15269.7|15268.7|15290.6|15289.6|15290.6|15289.6|15264.9|15263.9|10153
1632405000000|2021-09-23 13:50:00|15291.4|15290.4|15291.8|15290.8|15298.4|15297.4|15283.8|15282.8|9082
1632405300000|2021-09-23 13:55:00|15291.7|15290.7|15285.4|15284.4|15307.3|15306.3|15283.1|15282.1|9969
1632405600000|2021-09-23 14:00:00|15285.6|15284.6|15329.6|15328.6|15335.7|15334.7|15285.6|15284.6|15103
1632405900000|2021-09-23 14:05:00|15329.7|15328.7|15325.3|15324.3|15338.7|15337.7|15320.7|15319.7|7672
1632406200000|2021-09-23 14:10:00|15326.4|15325.4|15334.9|15333.9|15335.7|15334.7|15320.4|15319.4|6262
1632406500000|2021-09-23 14:15:00|15335.1|15334.1|15332.4|15331.4|15345.2|15344.2|15324.1|15323.1|8160
1632406800000|2021-09-23 14:20:00|15332.3|15331.3|15338.2|15337.2|15342.6|15341.6|15327.4|15326.4|5150
1632407100000|2021-09-23 14:25:00|15338.4|15337.4|15334.8|15333.8|15350.3|15349.3|15334.1|15333.1|5033
1632407400000|2021-09-23 14:30:00|15334.7|15333.7|15332.8|15331.8|15339.7|15338.7|15323.4|15322.4|5463
1632407700000|2021-09-23 14:35:00|15332.7|15331.7|15321.9|15320.9|15339.6|15338.6|15315.4|15314.4|6044
1632408000000|2021-09-23 14:40:00|15321.4|15320.4|15314.7|15313.7|15326.8|15325.8|15312.7|15311.7|4465
1632408300000|2021-09-23 14:45:00|15314.9|15313.9|15337.6|15336.6|15341.2|15340.2|15312.2|15311.2|7542
1632408600000|2021-09-23 14:50:00|15337.7|15336.7|15345.9|15344.9|15347.8|15346.8|15332.8|15331.8|4887
1632408900000|2021-09-23 14:55:00|15345.8|15344.8|15337.4|15336.4|15348.2|15347.2|15334.3|15333.3|4012
1632409200000|2021-09-23 15:00:00|15337.6|15336.6|15319.6|15318.6|15338.7|15337.7|15318.2|15317.2|5272
1632409500000|2021-09-23 15:05:00|15319.4|15318.4|15302.8|15301.8|15328.2|15327.2|15299.4|15298.4|7528
1632409800000|2021-09-23 15:10:00|15302.7|15301.7|15311.6|15310.6|15316.1|15315.1|15298.1|15297.1|4873
1632410100000|2021-09-23 15:15:00|15311.7|15310.7|15293.2|15292.2|15314.1|15313.1|15292.7|15291.7|5534
1632410400000|2021-09-23 15:20:00|15293.1|15292.1|15290.8|15289.8|15294.9|15293.9|15277.8|15276.8|7046
1632410700000|2021-09-23 15:25:00|15290.3|15289.3|15304.4|15303.4|15308.6|15307.6|15287.3|15286.3|5046
1632411000000|2021-09-23 15:30:00|15304.8|15303.8|15311.4|15310.4|15314.7|15313.7|15299.9|15298.9|5152
1632411300000|2021-09-23 15:35:00|15311.2|15310.2|15312.7|15311.7|15316.4|15315.4|15302.1|15301.1|3698
1632411600000|2021-09-23 15:40:00|15312.6|15311.6|15291.7|15290.7|15312.6|15311.6|15288.3|15287.3|5002
1632411900000|2021-09-23 15:45:00|15291.6|15290.6|15296.9|15295.9|15303.9|15302.9|15288.2|15287.2|3012
1632412200000|2021-09-23 15:50:00|15296.8|15295.8|15313.8|15312.8|15313.8|15312.8|15291.3|15290.3|3298
1632412500000|2021-09-23 15:55:00|15313.6|15312.6|15325.7|15324.7|15327.4|15326.4|15313.3|15312.3|4816
1632412800000|2021-09-23 16:00:00|15326.2|15325.2|15298.2|15297.2|15326.6|15325.6|15292.6|15291.6|5903
1632413100000|2021-09-23 16:05:00|15298.6|15297.6|15293.9|15292.9|15306.1|15305.1|15291.6|15290.6|3954
1632413400000|2021-09-23 16:10:00|15294.1|15293.1|15301.2|15300.2|15307.8|15306.8|15289.3|15288.3|3326
1632413700000|2021-09-23 16:15:00|15301.3|15300.3|15307.2|15306.2|15311.1|15310.1|15296.1|15295.1|3550
1632414000000|2021-09-23 16:20:00|15307.3|15306.3|15301.6|15300.6|15312.3|15311.3|15301.6|15300.6|2394
1632414300000|2021-09-23 16:25:00|15301.1|15300.1|15306.8|15305.8|15309.1|15308.1|15292.6|15291.6|3456
1632414600000|2021-09-23 16:30:00|15306.4|15305.4|15318.1|15317.1|15319.1|15318.1|15306.1|15305.1|3342
1632414900000|2021-09-23 16:35:00|15317.9|15316.9|15321.1|15320.1|15326.7|15325.7|15316.8|15315.8|2966
1632415200000|2021-09-23 16:40:00|15321|15320|15319.9|15318.9|15322.5|15321.5|15311.5|15310.5|2126
1632415500000|2021-09-23 16:45:00|15320|15319|15320.4|15319.4|15326|15325|15316.8|15315.8|2497
1632415800000|2021-09-23 16:50:00|15320.6|15319.6|15322.3|15321.3|15324.9|15323.9|15319.3|15318.3|1832
1632416100000|2021-09-23 16:55:00|15322.4|15321.4|15311.9|15310.9|15329.1|15328.1|15308|15307|3725
1632416400000|2021-09-23 17:00:00|15312.1|15311.1|15322.6|15321.6|15323.5|15322.5|15309.9|15308.9|2367
1632416700000|2021-09-23 17:05:00|15322.8|15321.8|15337.6|15336.6|15339.9|15338.9|15322.8|15321.8|4866
1632417000000|2021-09-23 17:10:00|15337.9|15336.9|15326.6|15325.6|15337.9|15336.9|15322.3|15321.3|2667
1632417300000|2021-09-23 17:15:00|15326.8|15325.8|15330.5|15329.5|15332.4|15331.4|15326.3|15325.3|2057
1632417600000|2021-09-23 17:20:00|15330.6|15329.6|15335.9|15334.9|15338.8|15337.8|15330.5|15329.5|2112
1632417900000|2021-09-23 17:25:00|15335.8|15334.8|15347.3|15346.3|15347.8|15346.8|15333.5|15332.5|2766
1632418200000|2021-09-23 17:30:00|15347.5|15346.5|15353|15352|15354.4|15353.4|15345.3|15344.3|3216
1632418500000|2021-09-23 17:35:00|15353.1|15352.1|15354.3|15353.3|15355.4|15354.4|15349.8|15348.8|1799
1632418800000|2021-09-23 17:40:00|15354.4|15353.4|15352.6|15351.6|15356.8|15355.8|15345|15344|2920
1632419100000|2021-09-23 17:45:00|15352.5|15351.5|15351.6|15350.6|15355.6|15354.6|15349.6|15348.6|1625
1632419400000|2021-09-23 17:50:00|15351.5|15350.5|15355.3|15354.3|15356|15355|15349.5|15348.5|1557
1632419700000|2021-09-23 17:55:00|15355.4|15354.4|15356.9|15355.9|15358.4|15357.4|15352.3|15351.3|2222
1632420000000|2021-09-23 18:00:00|15357.1|15356.1|15348.3|15347.3|15357.4|15356.4|15347.5|15346.5|2739
1632420300000|2021-09-23 18:05:00|15348.5|15347.5|15338.8|15337.8|15351.3|15350.3|15337|15336|3050
1632420600000|2021-09-23 18:10:00|15338|15337|15338.4|15337.4|15343|15342|15334.5|15333.5|2710
1632420900000|2021-09-23 18:15:00|15338.5|15337.5|15339|15338|15341.1|15340.1|15334.8|15333.8|1474
1632421200000|2021-09-23 18:20:00|15339.3|15338.3|15338.6|15337.6|15343.9|15342.9|15336.1|15335.1|2265
1632421500000|2021-09-23 18:25:00|15338.5|15337.5|15339.3|15338.3|15341.8|15340.8|15334.5|15333.5|1601
1632421800000|2021-09-23 18:30:00|15339.5|15338.5|15341.6|15340.6|15350.9|15349.9|15339.4|15338.4|3002
1632422100000|2021-09-23 18:35:00|15341.4|15340.4|15337.1|15336.1|15342.8|15341.8|15330.1|15329.1|2422
1632422400000|2021-09-23 18:40:00|15337.3|15336.3|15330.8|15329.8|15340.6|15339.6|15330.1|15329.1|2416
1632422700000|2021-09-23 18:45:00|15330.5|15329.5|15330.9|15329.9|15335.6|15334.6|15328.3|15327.3|2013
1632423000000|2021-09-23 18:50:00|15331|15330|15334.8|15333.8|15339.8|15338.8|15329.6|15328.6|1675
1632423300000|2021-09-23 18:55:00|15335.5|15334.5|15341.6|15340.6|15344.3|15343.3|15334.5|15333.5|2222
1632423600000|2021-09-23 19:00:00|15341.8|15340.8|15343.1|15342.1|15344|15343|15331.8|15330.8|2447
1632423900000|2021-09-23 19:05:00|15343.3|15342.3|15332.4|15331.4|15343.3|15342.3|15332.4|15331.4|1686
1632424200000|2021-09-23 19:10:00|15332.5|15331.5|15327.4|15326.4|15333.8|15332.8|15323.3|15322.3|3523
1632424500000|2021-09-23 19:15:00|15327.3|15326.3|15331|15330|15335.3|15334.3|15324.5|15323.5|2531
1632424800000|2021-09-23 19:20:00|15331.4|15330.4|15339.2|15338.2|15339.7|15338.7|15330.2|15329.2|2520
1632425100000|2021-09-23 19:25:00|15339.4|15338.4|15331.1|15330.1|15341.1|15340.1|15330.1|15329.1|2339
1632425400000|2021-09-23 19:30:00|15331.4|15330.4|15340.3|15339.3|15340.3|15339.3|15325.7|15324.7|3219
1632425700000|2021-09-23 19:35:00|15340.1|15339.1|15337.6|15336.6|15341.9|15340.9|15332.9|15331.9|2932
1632426000000|2021-09-23 19:40:00|15337.3|15336.3|15337.4|15336.4|15340.9|15339.9|15330.1|15329.1|3182
1632426300000|2021-09-23 19:45:00|15337.3|15336.3|15333.3|15332.3|15337.8|15336.8|15325.8|15324.8|3749
1632426600000|2021-09-23 19:50:00|15334.8|15333.8|15327.7|15326.7|15334.8|15333.8|15315.2|15314.2|9179
1632426900000|2021-09-23 19:55:00|15327.1|15326.1|15311.3|15310.3|15328.3|15327.3|15307.1|15306.1|14230
1632427200000|2021-09-23 20:00:00|15311.8|15310.8|15314.9|15312.9|15322.4|15320.4|15311.1|15309.1|5013
1632427500000|2021-09-23 20:05:00|15315|15313|15324.6|15322.6|15327.9|15325.9|15313|15311|1410
1632427800000|2021-09-23 20:10:00|15324.4|15322.4|15322.2|15320.2|15326.9|15324.9|15318.4|15316.4|1099
1632428100000|2021-09-23 20:15:00|15321.6|15319.6|15323|15321|15329.7|15327.7|15318.2|15316.2|703
1632428400000|2021-09-23 20:20:00|15323.1|15321.1|15320.4|15318.4|15327.5|15325.5|15320|15318|383
1632428700000|2021-09-23 20:25:00|15320.2|15318.2|15308.5|15306.5|15320.7|15318.7|15306.1|15304.1|815
1632429000000|2021-09-23 20:30:00|15308.6|15306.6|15312.1|15310.1|15312.6|15310.6|15305.6|15303.6|588
1632429300000|2021-09-23 20:35:00|15312|15310|15314.1|15312.1|15316.4|15314.4|15311.4|15309.4|338
1632429600000|2021-09-23 20:40:00|15314|15312|15316|15314|15316|15314|15309.9|15307.9|422
1632429900000|2021-09-23 20:45:00|15316.1|15314.1|15302.5|15300.5|15318.5|15316.5|15302.1|15300.1|802
1632430200000|2021-09-23 20:50:00|15302.4|15300.4|15310.4|15308.4|15311.4|15309.4|15299.9|15297.9|466
1632430500000|2021-09-23 20:55:00|15310.2|15308.2|15311.5|15306.5|15311.5|15309.2|15307.2|15305.2|273
1632430800000|2021-09-23 21:00:00|15314.1|15309.1|15310.2|15305.2|15315|15310|15309.3|15304.3|0
1632431100000|2021-09-23 21:05:00|15310.3|15305.3|15318.5|15313.5|15320|15315|15310.3|15305.3|0
1632431400000|2021-09-23 21:10:00|15318.3|15313.3|15318.5|15313.5|15319|15314|15318.1|15313.1|0
1632431700000|2021-09-23 21:15:00|15318.4|15313.4|15317.6|15312.6|15318.4|15313.4|15317.6|15312.6|0
1632432000000|2021-09-23 21:20:00|15317.7|15312.7|15318.4|15313.4|15318.8|15313.8|15317.3|15312.3|0
1632432300000|2021-09-23 21:25:00|15318.3|15313.3|15320.2|15315.2|15320.2|15315.2|15317.5|15312.5|0
1632432600000|2021-09-23 21:30:00|15320.9|15315.9|15320.4|15315.4|15321.5|15316.5|15320.4|15315.4|0
1632432900000|2021-09-23 21:35:00|15320.2|15315.2|15319.6|15314.6|15320.3|15315.3|15319.6|15314.6|0
1632433200000|2021-09-23 21:40:00|15319.5|15314.5|15319.4|15314.4|15319.9|15314.9|15318|15313|0
1632433500000|2021-09-23 21:45:00|15319.6|15314.6|15319.5|15314.5|15319.9|15314.9|15319.4|15314.4|0
1632433800000|2021-09-23 21:50:00|15319|15314|15320.1|15315.1|15320.1|15315.1|15319|15314|0
1632434100000|2021-09-23 21:55:00|15320.2|15315.2|15319.3|15314.3|15320.2|15315.2|15319.1|15314.1|0
1632434400000|2021-09-23 22:00:00|15313.2|15311.2|15316.7|15314.7|15318.6|15316.6|15310|15308|424
1632434700000|2021-09-23 22:05:00|15316.9|15314.9|15321|15319|15321|15319|15316|15314|204
1632435000000|2021-09-23 22:10:00|15320.9|15318.9|15318.7|15316.7|15323.6|15321.6|15318.7|15316.7|330
1632435300000|2021-09-23 22:15:00|15318.5|15316.5|15318.5|15316.5|15321.6|15319.6|15317.7|15315.7|111
1632435600000|2021-09-23 22:20:00|15318.4|15316.4|15317.5|15315.5|15320.5|15318.5|15315.2|15313.2|86
1632435900000|2021-09-23 22:25:00|15317.6|15315.6|15319.4|15317.4|15320.1|15318.1|15315.5|15313.5|109
1632436200000|2021-09-23 22:30:00|15319.7|15317.7|15316.4|15314.4|15323.2|15321.2|15316.4|15314.4|231
1632436500000|2021-09-23 22:35:00|15316.2|15314.2|15318.6|15316.6|15318.6|15316.6|15315.7|15313.7|78
1632436800000|2021-09-23 22:40:00|15319.4|15317.4|15320.2|15318.2|15322.4|15320.4|15319|15317|75
1632437100000|2021-09-23 22:45:00|15320.1|15318.1|15324|15322|15324.2|15322.2|15320|15318|156
1632437400000|2021-09-23 22:50:00|15324.1|15322.1|15323.2|15321.2|15324.4|15322.4|15321.5|15319.5|62
1632437700000|2021-09-23 22:55:00|15323.1|15321.1|15321.9|15319.9|15323.1|15321.1|15320.2|15318.2|135
1632438000000|2021-09-23 23:00:00|15321.7|15319.7|15324.2|15322.2|15324.7|15322.7|15321.7|15319.7|109
1632438300000|2021-09-23 23:05:00|15324.1|15322.1|15324|15322|15325.5|15323.5|15322.2|15320.2|146
1632438600000|2021-09-23 23:10:00|15325.1|15323.1|15324.7|15322.7|15327.2|15325.2|15324.2|15322.2|165
1632438900000|2021-09-23 23:15:00|15324.9|15322.9|15326.4|15324.4|15327.1|15325.1|15324.4|15322.4|111
1632439200000|2021-09-23 23:20:00|15326.2|15324.2|15321.7|15319.7|15326.9|15324.9|15320.7|15318.7|288
1632439500000|2021-09-23 23:25:00|15321.9|15319.9|15319.9|15317.9|15324.9|15322.9|15319.7|15317.7|147
1632439800000|2021-09-23 23:30:00|15320|15318|15324.7|15322.7|15325.1|15323.1|15309.1|15307.1|804
1632440100000|2021-09-23 23:35:00|15324.5|15322.5|15328|15326|15328.2|15326.2|15322.6|15320.6|242
1632440400000|2021-09-23 23:40:00|15328.1|15326.1|15325.2|15323.2|15329.6|15327.6|15324.5|15322.5|216
1632440700000|2021-09-23 23:45:00|15325.1|15323.1|15320.4|15318.4|15326.2|15324.2|15318.5|15316.5|287
1632441000000|2021-09-23 23:50:00|15320.2|15318.2|15321.5|15319.5|15323.1|15321.1|15318.6|15316.6|175
1632441300000|2021-09-23 23:55:00|15321.4|15319.4|15317.4|15315.4|15321.9|15319.9|15316.2|15314.2|230
1632441600000|2021-09-24 00:00:00|15317.6|15315.6|15318|15316|15322.7|15320.7|15315.4|15313.4|533
1632441900000|2021-09-24 00:05:00|15317.9|15315.9|15318.7|15316.7|15320.9|15318.9|15317.2|15315.2|246
1632442200000|2021-09-24 00:10:00|15318.6|15316.6|15326.6|15324.6|15328.7|15326.7|15318.2|15316.2|487
1632442500000|2021-09-24 00:15:00|15326.5|15324.5|15338.2|15336.2|15338.6|15336.6|15326.2|15324.2|1197
1632442800000|2021-09-24 00:20:00|15338.1|15336.1|15342.7|15340.7|15346|15344|15338|15336|648
1632443100000|2021-09-24 00:25:00|15342.6|15340.6|15338.1|15336.1|15343.4|15341.4|15337.4|15335.4|281
1632443400000|2021-09-24 00:30:00|15338|15336|15337.9|15335.9|15341|15339|15337.2|15335.2|137
1632443700000|2021-09-24 00:35:00|15338.4|15336.4|15336.7|15334.7|15341.7|15339.7|15336.1|15334.1|279
1632444000000|2021-09-24 00:40:00|15336.6|15334.6|15336.6|15334.6|15337.7|15335.7|15334.1|15332.1|213
1632444300000|2021-09-24 00:45:00|15336.5|15334.5|15333|15331|15337.4|15335.4|15330|15328|317
1632444600000|2021-09-24 00:50:00|15332.7|15330.7|15327.9|15325.9|15334.2|15332.2|15327|15325|256
1632444900000|2021-09-24 00:55:00|15328|15326|15329.2|15327.2|15331.1|15329.1|15326.5|15324.5|276
1632445200000|2021-09-24 01:00:00|15329.4|15327.4|15328.2|15326.2|15331.4|15329.4|15327.1|15325.1|171
1632445500000|2021-09-24 01:05:00|15327.9|15325.9|15324.5|15322.5|15333.7|15331.7|15324.5|15322.5|280
1632445800000|2021-09-24 01:10:00|15324.6|15322.6|15329.2|15327.2|15329.2|15327.2|15321.4|15319.4|532
1632446100000|2021-09-24 01:15:00|15329.5|15327.5|15331.9|15329.9|15333.7|15331.7|15327.6|15325.6|316
1632446400000|2021-09-24 01:20:00|15332|15330|15331.9|15329.9|15335.1|15333.1|15330.7|15328.7|157
1632446700000|2021-09-24 01:25:00|15332|15330|15333.2|15331.2|15336.5|15334.5|15328.9|15326.9|298
1632447000000|2021-09-24 01:30:00|15333.1|15331.1|15328.9|15326.9|15334.4|15332.4|15327.7|15325.7|250
1632447300000|2021-09-24 01:35:00|15329.1|15327.1|15330.2|15328.2|15333.5|15331.5|15326.2|15324.2|251
1632447600000|2021-09-24 01:40:00|15330.4|15328.4|15324.9|15322.9|15331|15329|15322.4|15320.4|489
1632447900000|2021-09-24 01:45:00|15324.7|15322.7|15314.9|15312.9|15324.9|15322.9|15314.9|15312.9|548
1632448200000|2021-09-24 01:50:00|15314.7|15312.7|15320.2|15318.2|15321.6|15319.6|15314.2|15312.2|271
1632448500000|2021-09-24 01:55:00|15320.1|15318.1|15296.4|15294.4|15320.1|15318.1|15291|15289|2116
1632448800000|2021-09-24 02:00:00|15296.5|15294.5|15301.1|15299.1|15302.5|15300.5|15293.9|15291.9|1053
1632449100000|2021-09-24 02:05:00|15301.2|15299.2|15308.4|15306.4|15308.7|15306.7|15301.1|15299.1|742
1632449400000|2021-09-24 02:10:00|15308.5|15306.5|15301.9|15299.9|15310.1|15308.1|15299.9|15297.9|466
1632449700000|2021-09-24 02:15:00|15302.1|15300.1|15304|15302|15304.2|15302.2|15296.6|15294.6|343
1632450000000|2021-09-24 02:20:00|15304.1|15302.1|15305.6|15303.6|15306.7|15304.7|15302.9|15300.9|300
1632450300000|2021-09-24 02:25:00|15305.5|15303.5|15306.5|15304.5|15307.7|15305.7|15305|15303|167
1632450600000|2021-09-24 02:30:00|15306.6|15304.6|15310.5|15308.5|15311.7|15309.7|15306.4|15304.4|379
1632450900000|2021-09-24 02:35:00|15310.6|15308.6|15308.6|15306.6|15311.2|15309.2|15304.7|15302.7|235
1632451200000|2021-09-24 02:40:00|15308.7|15306.7|15317.9|15315.9|15318.7|15316.7|15308.1|15306.1|399
1632451500000|2021-09-24 02:45:00|15317.7|15315.7|15316.5|15314.5|15318.2|15316.2|15312.2|15310.2|264
1632451800000|2021-09-24 02:50:00|15316.6|15314.6|15313.6|15311.6|15319.7|15317.7|15313.2|15311.2|271
1632452100000|2021-09-24 02:55:00|15313.1|15311.1|15315.1|15313.1|15315.6|15313.6|15312.5|15310.5|119
1632452400000|2021-09-24 03:00:00|15315.4|15313.4|15316.7|15314.7|15317.9|15315.9|15311.1|15309.1|307
1632452700000|2021-09-24 03:05:00|15316.9|15314.9|15310.7|15308.7|15316.9|15314.9|15309.4|15307.4|260
1632453000000|2021-09-24 03:10:00|15310.6|15308.6|15309.1|15307.1|15313|15311|15306.9|15304.9|252
1632453300000|2021-09-24 03:15:00|15309|15307|15307.6|15305.6|15310.5|15308.5|15306.1|15304.1|158
1632453600000|2021-09-24 03:20:00|15307.5|15305.5|15319.9|15317.9|15323.2|15321.2|15293.6|15291.6|1539
1632453900000|2021-09-24 03:25:00|15320|15318|15314.2|15312.2|15320|15318|15313.6|15311.6|361
1632454200000|2021-09-24 03:30:00|15313.9|15311.9|15314.1|15312.1|15317.2|15315.2|15313.6|15311.6|124
1632454500000|2021-09-24 03:35:00|15314.5|15312.5|15312.4|15310.4|15318.5|15316.5|15311.2|15309.2|350
1632454800000|2021-09-24 03:40:00|15312.5|15310.5|15312|15310|15315.4|15313.4|15311.9|15309.9|113
1632455100000|2021-09-24 03:45:00|15311.9|15309.9|15310|15308|15312.4|15310.4|15308.7|15306.7|205
1632455400000|2021-09-24 03:50:00|15309.6|15307.6|15304.1|15302.1|15311.2|15309.2|15303.9|15301.9|198
1632455700000|2021-09-24 03:55:00|15304|15302|15307.1|15305.1|15308.2|15306.2|15301.7|15299.7|240
1632456000000|2021-09-24 04:00:00|15307.2|15305.2|15308|15306|15309.1|15307.1|15303.9|15301.9|105
1632456300000|2021-09-24 04:05:00|15307.5|15305.5|15306.7|15304.7|15308.4|15306.4|15306|15304|56
1632456600000|2021-09-24 04:10:00|15306.6|15304.6|15305.4|15303.4|15308.2|15306.2|15305.4|15303.4|52
1632456900000|2021-09-24 04:15:00|15305.2|15303.2|15307.1|15305.1|15307.1|15305.1|15304.6|15302.6|70
1632457200000|2021-09-24 04:20:00|15307|15305|15307.7|15305.7|15307.7|15305.7|15306.1|15304.1|44
1632457500000|2021-09-24 04:25:00|15307.6|15305.6|15305.9|15303.9|15307.9|15305.9|15305.5|15303.5|51
1632457800000|2021-09-24 04:30:00|15305.7|15303.7|15307.4|15305.4|15307.9|15305.9|15304|15302|68
1632458100000|2021-09-24 04:35:00|15307.2|15305.2|15307.6|15305.6|15308.4|15306.4|15305.6|15303.6|68
1632458400000|2021-09-24 04:40:00|15307.5|15305.5|15306.2|15304.2|15307.6|15305.6|15305.5|15303.5|52
1632458700000|2021-09-24 04:45:00|15306.1|15304.1|15306.2|15304.2|15308.2|15306.2|15305.2|15303.2|102
1632459000000|2021-09-24 04:50:00|15305.9|15303.9|15305.9|15303.9|15308.2|15306.2|15305.6|15303.6|96
1632459300000|2021-09-24 04:55:00|15305.7|15303.7|15304.9|15302.9|15306.2|15304.2|15303.7|15301.7|122
1632459600000|2021-09-24 05:00:00|15304.5|15302.5|15299.7|15297.7|15309.2|15307.2|15295.2|15293.2|584
1632459900000|2021-09-24 05:05:00|15299.6|15297.6|15295.1|15293.1|15302.7|15300.7|15294.6|15292.6|254
1632460200000|2021-09-24 05:10:00|15295|15293|15288.7|15286.7|15295.1|15293.1|15285.7|15283.7|809
1632460500000|2021-09-24 05:15:00|15288.6|15286.6|15286.1|15284.1|15288.7|15286.7|15284.2|15282.2|320
1632460800000|2021-09-24 05:20:00|15286|15284|15282.7|15280.7|15288.9|15286.9|15279.2|15277.2|457
1632461100000|2021-09-24 05:25:00|15282.9|15280.9|15281.6|15279.6|15284.5|15282.5|15277.1|15275.1|445
1632461400000|2021-09-24 05:30:00|15281.4|15279.4|15286.4|15284.4|15286.6|15284.6|15280.6|15278.6|234
1632461700000|2021-09-24 05:35:00|15286.5|15284.5|15285.7|15283.7|15288|15286|15284.5|15282.5|187
1632462000000|2021-09-24 05:40:00|15285.6|15283.6|15283.1|15281.1|15287|15285|15283.1|15281.1|124
1632462300000|2021-09-24 05:45:00|15283|15281|15287.1|15285.1|15287.9|15285.9|15280.1|15278.1|199
1632462600000|2021-09-24 05:50:00|15286.9|15284.9|15290.2|15288.2|15290.7|15288.7|15284.9|15282.9|264
1632462900000|2021-09-24 05:55:00|15289.9|15287.9|15289.1|15287.1|15291.2|15289.2|15287.2|15285.2|217
1632463200000|2021-09-24 06:00:00|15288.9|15286.9|15290|15288|15292.1|15290.1|15284.1|15282.1|341
1632463500000|2021-09-24 06:05:00|15290.2|15288.2|15297.4|15295.4|15299.6|15297.6|15289.9|15287.9|558
1632463800000|2021-09-24 06:10:00|15297.5|15295.5|15298.7|15296.7|15298.7|15296.7|15295|15293|217
1632464100000|2021-09-24 06:15:00|15298.1|15296.1|15290.1|15288.1|15298.5|15296.5|15288.9|15286.9|431
1632464400000|2021-09-24 06:20:00|15290.4|15288.4|15287.4|15285.4|15290.7|15288.7|15284.1|15282.1|608
1632464700000|2021-09-24 06:25:00|15286.5|15284.5|15287.6|15285.6|15288.2|15286.2|15283.6|15281.6|240
1632465000000|2021-09-24 06:30:00|15287.5|15285.5|15280.1|15278.1|15288.9|15286.9|15279.9|15277.9|239
1632465300000|2021-09-24 06:35:00|15281.5|15279.5|15281.7|15279.7|15282.6|15280.6|15280.1|15278.1|213
1632465600000|2021-09-24 06:40:00|15281.6|15279.6|15280|15278|15282.7|15280.7|15278.2|15276.2|325
1632465900000|2021-09-24 06:45:00|15279.9|15277.9|15279.7|15277.7|15280.9|15278.9|15275.7|15273.7|319
1632466200000|2021-09-24 06:50:00|15279|15277|15267.4|15265.4|15280.9|15278.9|15266.6|15264.6|898
1632466500000|2021-09-24 06:55:00|15267.5|15265.5|15266.5|15264.5|15270.9|15268.9|15261.4|15259.4|977
1632466800000|2021-09-24 07:00:00|15266.4|15264.4|15246.1|15244.1|15267.5|15265.5|15245.6|15243.6|1426
1632467100000|2021-09-24 07:05:00|15247.1|15245.1|15249.5|15247.5|15251.6|15249.6|15237.6|15235.6|1508
1632467400000|2021-09-24 07:10:00|15249.4|15247.4|15257.9|15255.9|15259.7|15257.7|15244.4|15242.4|1171
1632467700000|2021-09-24 07:15:00|15257.7|15255.7|15267|15265|15267.2|15265.2|15253.5|15251.5|706
1632468000000|2021-09-24 07:20:00|15266.6|15264.6|15248.1|15246.1|15266.6|15264.6|15247.1|15245.1|1007
1632468300000|2021-09-24 07:25:00|15248.2|15246.2|15248.9|15246.9|15253.4|15251.4|15237.1|15235.1|1156
1632468600000|2021-09-24 07:30:00|15248.7|15246.7|15234|15232|15249.5|15247.5|15229.1|15227.1|1395
1632468900000|2021-09-24 07:35:00|15234.1|15232.1|15237|15235|15246.9|15244.9|15231.7|15229.7|996
1632469200000|2021-09-24 07:40:00|15237.1|15235.1|15246.2|15244.2|15248.7|15246.7|15233.7|15231.7|833
1632469500000|2021-09-24 07:45:00|15246.4|15244.4|15245.7|15243.7|15249.5|15247.5|15235.7|15233.7|957
1632469800000|2021-09-24 07:50:00|15245.9|15243.9|15256.6|15254.6|15257.4|15255.4|15245.9|15243.9|828
1632470100000|2021-09-24 07:55:00|15256.5|15254.5|15242|15240|15256.6|15254.6|15241.7|15239.7|764
1632470400000|2021-09-24 08:00:00|15241.9|15239.9|15243.1|15241.1|15251.7|15249.7|15237.1|15235.1|1177
1632470700000|2021-09-24 08:05:00|15243|15241|15234.1|15232.1|15245.6|15243.6|15230.1|15228.1|957
1632471000000|2021-09-24 08:10:00|15234|15232|15233|15231|15243.1|15241.1|15231.7|15229.7|948
1632471300000|2021-09-24 08:15:00|15233.1|15231.1|15228.9|15226.9|15236.7|15234.7|15226.2|15224.2|1026
1632471600000|2021-09-24 08:20:00|15229.1|15227.1|15228.5|15226.5|15233.2|15231.2|15219.2|15217.2|1074
1632471900000|2021-09-24 08:25:00|15228.6|15226.6|15245.2|15243.2|15247|15245|15226.5|15224.5|1375
1632472200000|2021-09-24 08:30:00|15245.4|15243.4|15248.4|15246.4|15251.1|15249.1|15242.7|15240.7|694
1632472500000|2021-09-24 08:35:00|15248.1|15246.1|15248.7|15246.7|15249.6|15247.6|15240.5|15238.5|587
1632472800000|2021-09-24 08:40:00|15248.9|15246.9|15247.5|15245.5|15251.1|15249.1|15246.4|15244.4|362
1632473100000|2021-09-24 08:45:00|15247.6|15245.6|15249.1|15247.1|15249.4|15247.4|15240|15238|595
1632473400000|2021-09-24 08:50:00|15249.2|15247.2|15258.4|15256.4|15260.5|15258.5|15249.1|15247.1|991
1632473700000|2021-09-24 08:55:00|15258.5|15256.5|15258.4|15256.4|15259.6|15257.6|15254.2|15252.2|486
1632474000000|2021-09-24 09:00:00|15258.2|15256.2|15258.2|15256.2|15263.7|15261.7|15255.7|15253.7|716
1632474300000|2021-09-24 09:05:00|15258.1|15256.1|15260.4|15258.4|15260.7|15258.7|15254.9|15252.9|329
1632474600000|2021-09-24 09:10:00|15260.2|15258.2|15252.9|15250.9|15260.7|15258.7|15249.6|15247.6|641
1632474900000|2021-09-24 09:15:00|15253|15251|15245.4|15243.4|15253.6|15251.6|15244.2|15242.2|472
1632475200000|2021-09-24 09:20:00|15245.5|15243.5|15252.2|15250.2|15255|15253|15245.5|15243.5|466
1632475500000|2021-09-24 09:25:00|15252.7|15250.7|15241.9|15239.9|15255.4|15253.4|15241.5|15239.5|566
1632475800000|2021-09-24 09:30:00|15241.5|15239.5|15248.9|15246.9|15251.1|15249.1|15240|15238|528
1632476100000|2021-09-24 09:35:00|15249|15247|15256.6|15254.6|15258.7|15256.7|15247.7|15245.7|548
1632476400000|2021-09-24 09:40:00|15256.5|15254.5|15251.9|15249.9|15256.7|15254.7|15250.4|15248.4|270
1632476700000|2021-09-24 09:45:00|15252|15250|15232.5|15230.5|15252|15250|15230.9|15228.9|1022
1632477000000|2021-09-24 09:50:00|15232.2|15230.2|15233.5|15231.5|15233.9|15231.9|15224|15222|840
1632477300000|2021-09-24 09:55:00|15233.6|15231.6|15227.6|15225.6|15235.2|15233.2|15223.7|15221.7|821
1632477600000|2021-09-24 10:00:00|15227.5|15225.5|15233.1|15231.1|15233.4|15231.4|15226.6|15224.6|351
1632477900000|2021-09-24 10:05:00|15233|15231|15237.1|15235.1|15238.6|15236.6|15229.7|15227.7|771
1632478200000|2021-09-24 10:10:00|15237.2|15235.2|15240.4|15238.4|15243.1|15241.1|15236.4|15234.4|599
1632478500000|2021-09-24 10:15:00|15240.6|15238.6|15242.5|15240.5|15244.9|15242.9|15239.7|15237.7|350
1632478800000|2021-09-24 10:20:00|15242.6|15240.6|15249.6|15247.6|15256.2|15254.2|15241.2|15239.2|961
1632479100000|2021-09-24 10:25:00|15249|15247|15246.1|15244.1|15259.4|15257.4|15242.4|15240.4|1153
1632479400000|2021-09-24 10:30:00|15246.2|15244.2|15243.4|15241.4|15248.1|15246.1|15237.7|15235.7|479
1632479700000|2021-09-24 10:35:00|15243.2|15241.2|15240.9|15238.9|15245.6|15243.6|15240.4|15238.4|334
1632480000000|2021-09-24 10:40:00|15240.7|15238.7|15250.1|15248.1|15252.5|15250.5|15239.2|15237.2|518
1632480300000|2021-09-24 10:45:00|15250.2|15248.2|15247.9|15245.9|15251.4|15249.4|15242.6|15240.6|367
1632480600000|2021-09-24 10:50:00|15248.1|15246.1|15244.6|15242.6|15249.2|15247.2|15242.6|15240.6|271
1632480900000|2021-09-24 10:55:00|15244.2|15242.2|15234|15232|15244.2|15242.2|15228.7|15226.7|915
1632481200000|2021-09-24 11:00:00|15234.1|15232.1|15238.7|15236.7|15243.7|15241.7|15233.5|15231.5|557
1632481500000|2021-09-24 11:05:00|15239.1|15237.1|15244.6|15242.6|15246|15244|15238.1|15236.1|381
1632481800000|2021-09-24 11:10:00|15244.5|15242.5|15218.7|15216.7|15245.5|15243.5|15213|15211|1815
1632482100000|2021-09-24 11:15:00|15219.4|15217.4|15217.6|15215.6|15221.4|15219.4|15212.2|15210.2|1007
1632482400000|2021-09-24 11:20:00|15217.7|15215.7|15228.5|15226.5|15229.1|15227.1|15217.5|15215.5|1047
1632482700000|2021-09-24 11:25:00|15228.4|15226.4|15236|15234|15236.7|15234.7|15220.4|15218.4|1286
1632483000000|2021-09-24 11:30:00|15235.9|15233.9|15231.7|15229.7|15239.9|15237.9|15229.9|15227.9|743
1632483300000|2021-09-24 11:35:00|15231.6|15229.6|15237.5|15235.5|15238.6|15236.6|15229|15227|608
1632483600000|2021-09-24 11:40:00|15237.6|15235.6|15226.1|15224.1|15238.1|15236.1|15225.7|15223.7|633
1632483900000|2021-09-24 11:45:00|15226.4|15224.4|15228.6|15226.6|15229.1|15227.1|15224.9|15222.9|390
1632484200000|2021-09-24 11:50:00|15228.5|15226.5|15219.4|15217.4|15229.1|15227.1|15217|15215|866
1632484500000|2021-09-24 11:55:00|15219.2|15217.2|15215.2|15213.2|15220|15218|15210.4|15208.4|1044
1632484800000|2021-09-24 12:00:00|15215.5|15213.5|15211.9|15209.9|15215.5|15213.5|15206.5|15204.5|1261
1632485100000|2021-09-24 12:05:00|15212|15210|15222.4|15220.4|15223.7|15221.7|15211.7|15209.7|919
1632485400000|2021-09-24 12:10:00|15222.5|15220.5|15208.1|15206.1|15223.6|15221.6|15204|15202|1423
1632485700000|2021-09-24 12:15:00|15208|15206|15207|15205|15221.4|15219.4|15206.4|15204.4|1453
1632486000000|2021-09-24 12:20:00|15207.1|15205.1|15205|15203|15213.4|15211.4|15201.1|15199.1|1280
1632486300000|2021-09-24 12:25:00|15204.9|15202.9|15215.4|15213.4|15216.1|15214.1|15198.9|15196.9|1441
1632486600000|2021-09-24 12:30:00|15214.9|15212.9|15202.5|15200.5|15214.9|15212.9|15201|15199|1021
1632486900000|2021-09-24 12:35:00|15202.4|15200.4|15206|15204|15208|15206|15200|15198|1120
1632487200000|2021-09-24 12:40:00|15205.9|15203.9|15206.2|15204.2|15207.7|15205.7|15199.9|15197.9|995
1632487500000|2021-09-24 12:45:00|15206.1|15204.1|15196.2|15194.2|15206.5|15204.5|15192|15190|1909
1632487800000|2021-09-24 12:50:00|15196.5|15194.5|15193.4|15191.4|15201.2|15199.2|15191.7|15189.7|1198
1632488100000|2021-09-24 12:55:00|15193.2|15191.2|15202|15200|15202.6|15200.6|15189.9|15187.9|1578
1632488400000|2021-09-24 13:00:00|15201.9|15199.9|15202|15200|15203.7|15201.7|15195.4|15193.4|1290
1632488700000|2021-09-24 13:05:00|15202.1|15200.1|15200.1|15198.1|15206.1|15204.1|15199.2|15197.2|860
1632489000000|2021-09-24 13:10:00|15200|15198|15203|15201|15204.2|15202.2|15196.6|15194.6|803
1632489300000|2021-09-24 13:15:00|15203.1|15201.1|15206.4|15204.4|15211.4|15209.4|15201|15199|1813
1632489600000|2021-09-24 13:20:00|15206.5|15204.5|15208.6|15206.6|15209|15207|15203.1|15201.1|829
1632489900000|2021-09-24 13:25:00|15208.7|15206.7|15218.7|15216.7|15220.4|15218.4|15208.7|15206.7|2614
1632490200000|2021-09-24 13:30:00|15218.2|15217.2|15234.9|15233.9|15236.4|15235.4|15203|15202|22637
1632490500000|2021-09-24 13:35:00|15235|15234|15235.7|15234.7|15255.2|15254.2|15220.1|15219.1|16460
1632490800000|2021-09-24 13:40:00|15234.7|15233.7|15245.1|15244.1|15250.7|15249.7|15231.1|15230.1|9611
1632491100000|2021-09-24 13:45:00|15245.5|15244.5|15215.2|15214.2|15246.4|15245.4|15210.5|15209.5|10366
1632491400000|2021-09-24 13:50:00|15215.4|15214.4|15223.7|15222.7|15234.5|15233.5|15213.9|15212.9|8709
1632491700000|2021-09-24 13:55:00|15223.4|15222.4|15259|15258|15264.7|15263.7|15217.7|15216.7|8767
1632492000000|2021-09-24 14:00:00|15259.5|15258.5|15269.5|15268.5|15275|15274|15258.9|15257.9|9355
1632492300000|2021-09-24 14:05:00|15270|15269|15255.1|15254.1|15271|15270|15247.2|15246.2|8746
1632492600000|2021-09-24 14:10:00|15255.2|15254.2|15231.5|15230.5|15257.2|15256.2|15230.2|15229.2|7772
1632492900000|2021-09-24 14:15:00|15231.6|15230.6|15241|15240|15248.2|15247.2|15224.2|15223.2|7883
1632493200000|2021-09-24 14:20:00|15241.2|15240.2|15264|15263|15267.6|15266.6|15235.2|15234.2|7551
1632493500000|2021-09-24 14:25:00|15264.4|15263.4|15249.9|15248.9|15267.2|15266.2|15248.9|15247.9|4587
1632493800000|2021-09-24 14:30:00|15249.5|15248.5|15236.5|15235.5|15257.2|15256.2|15235.5|15234.5|7248
1632494100000|2021-09-24 14:35:00|15236.6|15235.6|15248.5|15247.5|15256.9|15255.9|15236.2|15235.2|5577
1632494400000|2021-09-24 14:40:00|15249.2|15248.2|15245.2|15244.2|15263.4|15262.4|15243.7|15242.7|6100
1632494700000|2021-09-24 14:45:00|15245.1|15244.1|15238.2|15237.2|15248.9|15247.9|15220.2|15219.2|9618
1632495000000|2021-09-24 14:50:00|15239|15238|15223.1|15222.1|15239|15238|15217.7|15216.7|6797
1632495300000|2021-09-24 14:55:00|15223.5|15222.5|15230.6|15229.6|15236.2|15235.2|15223.2|15222.2|4488
1632495600000|2021-09-24 15:00:00|15231.1|15230.1|15256.2|15255.2|15257.4|15256.4|15227.2|15226.2|6511
1632495900000|2021-09-24 15:05:00|15256.1|15255.1|15255.1|15254.1|15258.6|15257.6|15248.2|15247.2|3810
1632496200000|2021-09-24 15:10:00|15254.7|15253.7|15252.7|15251.7|15257.1|15256.1|15246.9|15245.9|3481
1632496500000|2021-09-24 15:15:00|15252.6|15251.6|15250.5|15249.5|15255.7|15254.7|15242|15241|4162
1632496800000|2021-09-24 15:20:00|15250.7|15249.7|15241.2|15240.2|15254.2|15253.2|15239.9|15238.9|2731
1632497100000|2021-09-24 15:25:00|15241.1|15240.1|15223|15222|15241.6|15240.6|15221.1|15220.1|5336
1632497400000|2021-09-24 15:30:00|15223.1|15222.1|15232.5|15231.5|15235.6|15234.6|15222.7|15221.7|3600
1632497700000|2021-09-24 15:35:00|15232.2|15231.2|15236.4|15235.4|15240.9|15239.9|15219.9|15218.9|5270
1632498000000|2021-09-24 15:40:00|15236.5|15235.5|15235.1|15234.1|15245.4|15244.4|15233.5|15232.5|3567
1632498300000|2021-09-24 15:45:00|15235|15234|15246.7|15245.7|15248.1|15247.1|15234.1|15233.1|2735
1632498600000|2021-09-24 15:50:00|15246.9|15245.9|15269.5|15268.5|15270.9|15269.9|15245.5|15244.5|5630
1632498900000|2021-09-24 15:55:00|15269.6|15268.6|15266.7|15265.7|15270.6|15269.6|15262.7|15261.7|3360
1632499200000|2021-09-24 16:00:00|15266.6|15265.6|15261.2|15260.2|15267.4|15266.4|15258|15257|2431
1632499500000|2021-09-24 16:05:00|15261.4|15260.4|15264.4|15263.4|15269.1|15268.1|15257.1|15256.1|2963
1632499800000|2021-09-24 16:10:00|15264.2|15263.2|15279.2|15278.2|15285.4|15284.4|15263.1|15262.1|4931
1632500100000|2021-09-24 16:15:00|15279.1|15278.1|15288.7|15287.7|15289.2|15288.2|15274.5|15273.5|3422
1632500400000|2021-09-24 16:20:00|15288.6|15287.6|15288.1|15287.1|15293.6|15292.6|15283.7|15282.7|3166
1632500700000|2021-09-24 16:25:00|15288|15287|15288.2|15287.2|15294.6|15293.6|15286.2|15285.2|2891
1632501000000|2021-09-24 16:30:00|15288.4|15287.4|15284.5|15283.5|15294.5|15293.5|15283.2|15282.2|2589
1632501300000|2021-09-24 16:35:00|15284.4|15283.4|15287.4|15286.4|15289.9|15288.9|15282.4|15281.4|2575
1632501600000|2021-09-24 16:40:00|15289.2|15288.2|15302.7|15301.7|15303|15302|15289.1|15288.1|3512
1632501900000|2021-09-24 16:45:00|15302.8|15301.8|15305|15304|15305.2|15304.2|15298.7|15297.7|2355
1632502200000|2021-09-24 16:50:00|15305.1|15304.1|15297.1|15296.1|15306.2|15305.2|15295.3|15294.3|2480
1632502500000|2021-09-24 16:55:00|15297.2|15296.2|15299.7|15298.7|15300.1|15299.1|15293.7|15292.7|2137
1632502800000|2021-09-24 17:00:00|15299.8|15298.8|15294.2|15293.2|15303.7|15302.7|15291|15290|2935
1632503100000|2021-09-24 17:05:00|15294.3|15293.3|15296.1|15295.1|15302.5|15301.5|15291.7|15290.7|2045
1632503400000|2021-09-24 17:10:00|15296|15295|15305.5|15304.5|15310.2|15309.2|15293.5|15292.5|2845
1632503700000|2021-09-24 17:15:00|15305.1|15304.1|15300.2|15299.2|15307|15306|15296.5|15295.5|2490
1632504000000|2021-09-24 17:20:00|15300.3|15299.3|15302.3|15301.3|15305.5|15304.5|15297.3|15296.3|1379
1632504300000|2021-09-24 17:25:00|15302.5|15301.5|15308.8|15307.8|15309.3|15308.3|15301.3|15300.3|1585
1632504600000|2021-09-24 17:30:00|15308.7|15307.7|15288.6|15287.6|15309.3|15308.3|15287.2|15286.2|3322
1632504900000|2021-09-24 17:35:00|15288.5|15287.5|15290.8|15289.8|15291.2|15290.2|15281.6|15280.6|2911
1632505200000|2021-09-24 17:40:00|15290.7|15289.7|15295.3|15294.3|15295.7|15294.7|15285.8|15284.8|1732
1632505500000|2021-09-24 17:45:00|15295.5|15294.5|15290.6|15289.6|15295.6|15294.6|15288.6|15287.6|1878
1632505800000|2021-09-24 17:50:00|15290.7|15289.7|15283.1|15282.1|15291.2|15290.2|15282|15281|2206
1632506100000|2021-09-24 17:55:00|15283|15282|15276.1|15275.1|15284|15283|15275.8|15274.8|1994
1632506400000|2021-09-24 18:00:00|15276|15275|15287.3|15286.3|15287.6|15286.6|15275|15274|3019
1632506700000|2021-09-24 18:05:00|15287.5|15286.5|15277.6|15276.6|15290.5|15289.5|15277.5|15276.5|1943
1632507000000|2021-09-24 18:10:00|15277.7|15276.7|15275.5|15274.5|15282.1|15281.1|15274.3|15273.3|2191
1632507300000|2021-09-24 18:15:00|15275.6|15274.6|15283.8|15282.8|15285.7|15284.7|15275.5|15274.5|2333
1632507600000|2021-09-24 18:20:00|15284.1|15283.1|15284|15283|15286.2|15285.2|15281.2|15280.2|1199
1632507900000|2021-09-24 18:25:00|15284.3|15283.3|15287.3|15286.3|15289.7|15288.7|15282.3|15281.3|1852
1632508200000|2021-09-24 18:30:00|15287.5|15286.5|15291.6|15290.6|15291.8|15290.8|15285.3|15284.3|1941
1632508500000|2021-09-24 18:35:00|15291.7|15290.7|15292.3|15291.3|15295.8|15294.8|15291.1|15290.1|1790
1632508800000|2021-09-24 18:40:00|15292.5|15291.5|15290.5|15289.5|15294|15293|15288.7|15287.7|1712
1632509100000|2021-09-24 18:45:00|15290.3|15289.3|15292.1|15291.1|15294|15293|15288.5|15287.5|1419
1632509400000|2021-09-24 18:50:00|15292.2|15291.2|15303.2|15302.2|15303.2|15302.2|15292|15291|2053
1632509700000|2021-09-24 18:55:00|15303.5|15302.5|15316.8|15315.8|15317.5|15316.5|15301.3|15300.3|3392
1632510000000|2021-09-24 19:00:00|15317|15316|15303.6|15302.6|15317|15316|15301.3|15300.3|3443
1632510300000|2021-09-24 19:05:00|15303.3|15302.3|15297|15296|15303.6|15302.6|15295.5|15294.5|2037
1632510600000|2021-09-24 19:10:00|15297.1|15296.1|15301.1|15300.1|15301.1|15300.1|15293.8|15292.8|2089
1632510900000|2021-09-24 19:15:00|15300.6|15299.6|15306.8|15305.8|15312|15311|15298.8|15297.8|2825
1632511200000|2021-09-24 19:20:00|15306|15305|15325.9|15324.9|15328.5|15327.5|15303.4|15302.4|4893
1632511500000|2021-09-24 19:25:00|15326.1|15325.1|15320.5|15319.5|15327.9|15326.9|15319|15318|3158
1632511800000|2021-09-24 19:30:00|15320.6|15319.6|15327.6|15326.6|15332.2|15331.2|15320.5|15319.5|3103
1632512100000|2021-09-24 19:35:00|15327.7|15326.7|15332.9|15331.9|15333.9|15332.9|15320.7|15319.7|3538
1632512400000|2021-09-24 19:40:00|15333|15332|15338.4|15337.4|15338.6|15337.6|15332.4|15331.4|3044
1632512700000|2021-09-24 19:45:00|15338.5|15337.5|15342.4|15341.4|15347.4|15346.4|15336.6|15335.6|4673
1632513000000|2021-09-24 19:50:00|15342.2|15341.2|15337.1|15336.1|15346|15345|15334.7|15333.7|6647
1632513300000|2021-09-24 19:55:00|15336.9|15335.9|15329.5|15328.5|15337|15336|15326.7|15325.7|9079
1632513600000|2021-09-24 20:00:00|15329.3|15328.3|15328.6|15326.6|15335.5|15333.5|15327.1|15325.1|3687
1632513900000|2021-09-24 20:05:00|15328.8|15326.8|15330.5|15328.5|15331.3|15329.3|15325|15323|1206
1632514200000|2021-09-24 20:10:00|15330.4|15328.4|15330.3|15328.3|15334.9|15332.9|15329.8|15327.8|974
1632514500000|2021-09-24 20:15:00|15330.1|15328.1|15333|15331|15335|15333|15329.5|15327.5|423
1632514800000|2021-09-24 20:20:00|15332.9|15330.9|15330.8|15328.8|15333|15331|15328.6|15326.6|157
1632515100000|2021-09-24 20:25:00|15330.9|15328.9|15330.9|15328.9|15331.9|15329.9|15330.3|15328.3|100
1632515400000|2021-09-24 20:30:00|15330.8|15328.8|15332.3|15330.3|15332.8|15330.8|15330.6|15328.6|136
1632515700000|2021-09-24 20:35:00|15332.4|15330.4|15332.9|15330.9|15333.9|15331.9|15331.9|15329.9|175
1632516000000|2021-09-24 20:40:00|15332.8|15330.8|15333.6|15331.6|15334.6|15332.6|15332|15330|213
1632516300000|2021-09-24 20:45:00|15334.4|15332.4|15331.1|15329.1|15334.5|15332.5|15330.8|15328.8|195
1632516600000|2021-09-24 20:50:00|15331.4|15329.4|15331.8|15329.8|15332.6|15330.6|15330.6|15328.6|163
1632516900000|2021-09-24 20:55:00|15331.9|15329.9|15332.9|15327.9|15333.9|15331.9|15330.8|15327.9|160
1632517200000|2021-09-24 21:00:00|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|0
1632693600000|2021-09-26 22:00:00|15338.5|15336.5|15338.6|15336.6|15343.6|15341.6|15335.3|15333.3|570
1632693900000|2021-09-26 22:05:00|15338.8|15336.8|15337.5|15335.5|15342.4|15340.4|15334.3|15332.3|566
1632694200000|2021-09-26 22:10:00|15337.6|15335.6|15327.8|15325.8|15337.6|15335.6|15327.1|15325.1|631
1632694500000|2021-09-26 22:15:00|15327.6|15325.6|15334|15332|15337.9|15335.9|15327.3|15325.3|779
1632694800000|2021-09-26 22:20:00|15334.1|15332.1|15324.8|15322.8|15335|15333|15324.4|15322.4|455
1632695100000|2021-09-26 22:25:00|15324.9|15322.9|15323.1|15321.1|15325.6|15323.6|15318.9|15316.9|514
1632695400000|2021-09-26 22:30:00|15323.3|15321.3|15318.8|15316.8|15326.1|15324.1|15318.5|15316.5|392
1632695700000|2021-09-26 22:35:00|15318.9|15316.9|15321.5|15319.5|15324.1|15322.1|15318.8|15316.8|168
1632696000000|2021-09-26 22:40:00|15321.6|15319.6|15321.3|15319.3|15323.9|15321.9|15320.3|15318.3|166
1632696300000|2021-09-26 22:45:00|15320.9|15318.9|15321.4|15319.4|15321.6|15319.6|15318.1|15316.1|236
1632696600000|2021-09-26 22:50:00|15321.6|15319.6|15322.4|15320.4|15326|15324|15321|15319|261
1632696900000|2021-09-26 22:55:00|15322.5|15320.5|15321.5|15319.5|15323.3|15321.3|15320.4|15318.4|117
1632697200000|2021-09-26 23:00:00|15321.6|15319.6|15318.3|15316.3|15323.4|15321.4|15317.5|15315.5|240
1632697500000|2021-09-26 23:05:00|15318.4|15316.4|15318.5|15316.5|15320.1|15318.1|15315.1|15313.1|311
1632697800000|2021-09-26 23:10:00|15318.1|15316.1|15322.5|15320.5|15323.4|15321.4|15318.1|15316.1|219
1632698100000|2021-09-26 23:15:00|15322.4|15320.4|15321.4|15319.4|15323.3|15321.3|15320.9|15318.9|141
1632698400000|2021-09-26 23:20:00|15321.5|15319.5|15324.6|15322.6|15325.4|15323.4|15321.3|15319.3|149
1632698700000|2021-09-26 23:25:00|15324.4|15322.4|15322.5|15320.5|15324.8|15322.8|15321.6|15319.6|111
1632699000000|2021-09-26 23:30:00|15322|15320|15318.4|15316.4|15322|15320|15316.6|15314.6|236
1632699300000|2021-09-26 23:35:00|15318.5|15316.5|15318.5|15316.5|15320.3|15318.3|15316|15314|145
1632699600000|2021-09-26 23:40:00|15318.4|15316.4|15325.6|15323.6|15327.6|15325.6|15318.3|15316.3|355
1632699900000|2021-09-26 23:45:00|15325.9|15323.9|15328|15326|15330.6|15328.6|15325.9|15323.9|222
1632700200000|2021-09-26 23:50:00|15328.1|15326.1|15327.3|15325.3|15330.8|15328.8|15326.5|15324.5|226
1632700500000|2021-09-26 23:55:00|15327.4|15325.4|15331.6|15329.6|15333.1|15331.1|15327.4|15325.4|260
1632700800000|2021-09-27 00:00:00|15332.1|15330.1|15358.3|15356.3|15358.5|15356.5|15328.5|15326.5|1540
1632701100000|2021-09-27 00:05:00|15358|15356|15356.4|15354.4|15358.3|15356.3|15353|15351|647
1632701400000|2021-09-27 00:10:00|15356.3|15354.3|15368.1|15366.1|15368.5|15366.5|15355.1|15353.1|1012
1632701700000|2021-09-27 00:15:00|15367.9|15365.9|15363|15361|15369.5|15367.5|15359.5|15357.5|1138
1632702000000|2021-09-27 00:20:00|15362.5|15360.5|15363.6|15361.6|15365.1|15363.1|15356|15354|650
1632702300000|2021-09-27 00:25:00|15363.5|15361.5|15369.9|15367.9|15375.4|15373.4|15362.8|15360.8|948
1632702600000|2021-09-27 00:30:00|15370|15368|15369.4|15367.4|15372|15370|15367|15365|234
1632702900000|2021-09-27 00:35:00|15369.3|15367.3|15369.6|15367.6|15372.6|15370.6|15367.6|15365.6|278
1632703200000|2021-09-27 00:40:00|15369.5|15367.5|15375|15373|15375.6|15373.6|15368.9|15366.9|345
1632703500000|2021-09-27 00:45:00|15374.9|15372.9|15380.4|15378.4|15386.1|15384.1|15373.1|15371.1|985
1632703800000|2021-09-27 00:50:00|15380.5|15378.5|15381.8|15379.8|15387.8|15385.8|15380.5|15378.5|336
1632704100000|2021-09-27 00:55:00|15381.9|15379.9|15382.4|15380.4|15384|15382|15380.5|15378.5|328
1632704400000|2021-09-27 01:00:00|15382.5|15380.5|15381.1|15379.1|15386.1|15384.1|15380.4|15378.4|291
1632704700000|2021-09-27 01:05:00|15381|15379|15381.3|15379.3|15382|15380|15378.5|15376.5|301
1632705000000|2021-09-27 01:10:00|15381.1|15379.1|15379|15377|15382.8|15380.8|15378.3|15376.3|267
1632705300000|2021-09-27 01:15:00|15379.5|15377.5|15388.4|15386.4|15389.5|15387.5|15379.4|15377.4|671
1632705600000|2021-09-27 01:20:00|15388.5|15386.5|15392|15390|15394.9|15392.9|15388.5|15386.5|491
1632705900000|2021-09-27 01:25:00|15392.4|15390.4|15391.8|15389.8|15392.5|15390.5|15388.1|15386.1|268
1632706200000|2021-09-27 01:30:00|15391.6|15389.6|15400.5|15398.5|15400.6|15398.6|15391.6|15389.6|564
1632706500000|2021-09-27 01:35:00|15400.4|15398.4|15407.4|15405.4|15411|15409|15399.6|15397.6|1133
1632706800000|2021-09-27 01:40:00|15407.1|15405.1|15400.9|15398.9|15408.6|15406.6|15400.3|15398.3|504
1632707100000|2021-09-27 01:45:00|15401|15399|15401|15399|15404.3|15402.3|15398.4|15396.4|452
1632707400000|2021-09-27 01:50:00|15401.4|15399.4|15405.1|15403.1|15408.1|15406.1|15401.4|15399.4|422
1632707700000|2021-09-27 01:55:00|15404.9|15402.9|15404.1|15402.1|15405.1|15403.1|15402.5|15400.5|233
1632708000000|2021-09-27 02:00:00|15404.3|15402.3|15403.9|15401.9|15404.5|15402.5|15401.1|15399.1|255
1632708300000|2021-09-27 02:05:00|15404|15402|15402|15400|15406.6|15404.6|15400|15398|473
1632708600000|2021-09-27 02:10:00|15401.9|15399.9|15398.1|15396.1|15401.9|15399.9|15396|15394|347
1632708900000|2021-09-27 02:15:00|15398|15396|15394.9|15392.9|15401|15399|15393.4|15391.4|345
1632709200000|2021-09-27 02:20:00|15395|15393|15398.6|15396.6|15400|15398|15392.6|15390.6|426
1632709500000|2021-09-27 02:25:00|15398.8|15396.8|15394.5|15392.5|15399|15397|15394|15392|291
1632709800000|2021-09-27 02:30:00|15394.6|15392.6|15393|15391|15397.4|15395.4|15392.4|15390.4|189
1632710100000|2021-09-27 02:35:00|15393.1|15391.1|15395.8|15393.8|15397.9|15395.9|15393|15391|204
1632710400000|2021-09-27 02:40:00|15395.9|15393.9|15398.5|15396.5|15401.4|15399.4|15395.9|15393.9|297
1632710700000|2021-09-27 02:45:00|15398.4|15396.4|15400.5|15398.5|15402.1|15400.1|15397|15395|202
1632711000000|2021-09-27 02:50:00|15400.8|15398.8|15400.3|15398.3|15401|15399|15398.8|15396.8|130
1632711300000|2021-09-27 02:55:00|15400.1|15398.1|15397.3|15395.3|15400.1|15398.1|15395.1|15393.1|179
1632711600000|2021-09-27 03:00:00|15397.4|15395.4|15399.6|15397.6|15402|15400|15397|15395|260
1632711900000|2021-09-27 03:05:00|15399.8|15397.8|15399.9|15397.9|15401.3|15399.3|15398.6|15396.6|107
1632712200000|2021-09-27 03:10:00|15399.8|15397.8|15398.3|15396.3|15401.6|15399.6|15398.3|15396.3|162
1632712500000|2021-09-27 03:15:00|15398.5|15396.5|15398|15396|15400.9|15398.9|15398|15396|111
1632712800000|2021-09-27 03:20:00|15397.9|15395.9|15395.1|15393.1|15399.8|15397.8|15393.5|15391.5|303
1632713100000|2021-09-27 03:25:00|15395.3|15393.3|15391.3|15389.3|15396.8|15394.8|15391|15389|265
1632713400000|2021-09-27 03:30:00|15390.8|15388.8|15388|15386|15392.1|15390.1|15387.3|15385.3|307
1632713700000|2021-09-27 03:35:00|15387.9|15385.9|15389.3|15387.3|15390.5|15388.5|15386.3|15384.3|201
1632714000000|2021-09-27 03:40:00|15389.1|15387.1|15387.5|15385.5|15389.3|15387.3|15384.1|15382.1|237
1632714300000|2021-09-27 03:45:00|15387.4|15385.4|15384.4|15382.4|15388.8|15386.8|15383.4|15381.4|206
1632714600000|2021-09-27 03:50:00|15384.3|15382.3|15383.9|15381.9|15384.5|15382.5|15380|15378|360
1632714900000|2021-09-27 03:55:00|15384.1|15382.1|15382.3|15380.3|15384.8|15382.8|15378|15376|296
1632715200000|2021-09-27 04:00:00|15382.4|15380.4|15384.6|15382.6|15385.9|15383.9|15382.3|15380.3|195
1632715500000|2021-09-27 04:05:00|15384.5|15382.5|15386.3|15384.3|15386.8|15384.8|15384|15382|126
1632715800000|2021-09-27 04:10:00|15386.4|15384.4|15384.4|15382.4|15387.3|15385.3|15383.6|15381.6|136
1632716100000|2021-09-27 04:15:00|15384.3|15382.3|15383.9|15381.9|15385.4|15383.4|15383.1|15381.1|77
1632716400000|2021-09-27 04:20:00|15383.8|15381.8|15384.5|15382.5|15384.8|15382.8|15383.3|15381.3|56
1632716700000|2021-09-27 04:25:00|15384.6|15382.6|15385.3|15383.3|15386.3|15384.3|15384.1|15382.1|87
1632717000000|2021-09-27 04:30:00|15385|15383|15383.8|15381.8|15386.8|15384.8|15383.3|15381.3|118
1632717300000|2021-09-27 04:35:00|15383.6|15381.6|15381.8|15379.8|15384.4|15382.4|15381.4|15379.4|85
1632717600000|2021-09-27 04:40:00|15382|15380|15383|15381|15383|15381|15380.1|15378.1|105
1632717900000|2021-09-27 04:45:00|15383.1|15381.1|15379.5|15377.5|15383.1|15381.1|15378.5|15376.5|139
1632718200000|2021-09-27 04:50:00|15379.3|15377.3|15382.5|15380.5|15382.8|15380.8|15375.6|15373.6|319
1632718500000|2021-09-27 04:55:00|15382.4|15380.4|15382.4|15380.4|15382.5|15380.5|15379.4|15377.4|123
1632718800000|2021-09-27 05:00:00|15382.3|15380.3|15385.4|15383.4|15385.9|15383.9|15376.8|15374.8|344
1632719100000|2021-09-27 05:05:00|15385.5|15383.5|15380.3|15378.3|15385.6|15383.6|15379|15377|196
1632719400000|2021-09-27 05:10:00|15380.4|15378.4|15382.6|15380.6|15382.8|15380.8|15377.9|15375.9|208
1632719700000|2021-09-27 05:15:00|15382.8|15380.8|15386.5|15384.5|15387|15385|15380.9|15378.9|274
1632720000000|2021-09-27 05:20:00|15386.3|15384.3|15385.9|15383.9|15387.3|15385.3|15384.5|15382.5|197
1632720300000|2021-09-27 05:25:00|15385.8|15383.8|15385.1|15383.1|15386.6|15384.6|15383.9|15381.9|89
1632720600000|2021-09-27 05:30:00|15385|15383|15384|15382|15386.5|15384.5|15381.5|15379.5|192
1632720900000|2021-09-27 05:35:00|15384.1|15382.1|15383.9|15381.9|15385.1|15383.1|15382.6|15380.6|82
1632721200000|2021-09-27 05:40:00|15384|15382|15395|15393|15395|15393|15384|15382|429
1632721500000|2021-09-27 05:45:00|15395.3|15393.3|15398.3|15396.3|15399.1|15397.1|15393.1|15391.1|392
1632721800000|2021-09-27 05:50:00|15398.4|15396.4|15400.8|15398.8|15402|15400|15395.3|15393.3|492
1632722100000|2021-09-27 05:55:00|15400.6|15398.6|15407.9|15405.9|15408.4|15406.4|15400.5|15398.5|694
1632722400000|2021-09-27 06:00:00|15409|15407|15407.4|15405.4|15412.9|15410.9|15402.4|15400.4|887
1632722700000|2021-09-27 06:05:00|15407.5|15405.5|15402.1|15400.1|15407.9|15405.9|15400.5|15398.5|458
1632723000000|2021-09-27 06:10:00|15402|15400|15398.5|15396.5|15409.1|15407.1|15397.8|15395.8|514
1632723300000|2021-09-27 06:15:00|15398.8|15396.8|15397.6|15395.6|15402.8|15400.8|15395.6|15393.6|315
1632723600000|2021-09-27 06:20:00|15397.5|15395.5|15391.9|15389.9|15398.6|15396.6|15391.6|15389.6|246
1632723900000|2021-09-27 06:25:00|15392|15390|15389|15387|15394.3|15392.3|15386.8|15384.8|341
1632724200000|2021-09-27 06:30:00|15389.1|15387.1|15380.5|15378.5|15391.5|15389.5|15379.1|15377.1|548
1632724500000|2021-09-27 06:35:00|15380.4|15378.4|15382.8|15380.8|15385.6|15383.6|15380.1|15378.1|373
1632724800000|2021-09-27 06:40:00|15382.9|15380.9|15385|15383|15385.6|15383.6|15381.6|15379.6|228
1632725100000|2021-09-27 06:45:00|15384.3|15382.3|15382.6|15380.6|15385.8|15383.8|15382.1|15380.1|227
1632725400000|2021-09-27 06:50:00|15382.4|15380.4|15384.9|15382.9|15385.5|15383.5|15382.3|15380.3|93
1632725700000|2021-09-27 06:55:00|15385.1|15383.1|15382.1|15380.1|15385.1|15383.1|15380.4|15378.4|228
1632726000000|2021-09-27 07:00:00|15381.6|15379.6|15375|15373|15388.4|15386.4|15374.9|15372.9|1170
1632726300000|2021-09-27 07:05:00|15374.9|15372.9|15372.9|15370.9|15380.4|15378.4|15369.5|15367.5|902
1632726600000|2021-09-27 07:10:00|15372.8|15370.8|15370.6|15368.6|15375.5|15373.5|15369.8|15367.8|554
1632726900000|2021-09-27 07:15:00|15370.8|15368.8|15375.6|15373.6|15376.9|15374.9|15369.8|15367.8|405
1632727200000|2021-09-27 07:20:00|15375.5|15373.5|15376.4|15374.4|15377.3|15375.3|15370.9|15368.9|435
1632727500000|2021-09-27 07:25:00|15376.5|15374.5|15371.6|15369.6|15376.5|15374.5|15370|15368|443
1632727800000|2021-09-27 07:30:00|15371.5|15369.5|15370.8|15368.8|15372|15370|15367.9|15365.9|446
1632728100000|2021-09-27 07:35:00|15371.1|15369.1|15366.4|15364.4|15371.8|15369.8|15366.3|15364.3|336
1632728400000|2021-09-27 07:40:00|15366.3|15364.3|15366.1|15364.1|15368.6|15366.6|15360.8|15358.8|822
1632728700000|2021-09-27 07:45:00|15366.3|15364.3|15358.1|15356.1|15367.8|15365.8|15357|15355|546
1632729000000|2021-09-27 07:50:00|15358.3|15356.3|15353|15351|15359|15357|15352|15350|576
1632729300000|2021-09-27 07:55:00|15353.1|15351.1|15348.8|15346.8|15355.1|15353.1|15348.4|15346.4|495
1632729600000|2021-09-27 08:00:00|15348.9|15346.9|15348.3|15346.3|15351.9|15349.9|15347.3|15345.3|559
1632729900000|2021-09-27 08:05:00|15348.1|15346.1|15349.5|15347.5|15354.5|15352.5|15348|15346|558
1632730200000|2021-09-27 08:10:00|15349.1|15347.1|15349.5|15347.5|15351.6|15349.6|15345.3|15343.3|416
1632730500000|2021-09-27 08:15:00|15348.8|15346.8|15346.6|15344.6|15350.1|15348.1|15345.8|15343.8|371
1632730800000|2021-09-27 08:20:00|15346.8|15344.8|15344.3|15342.3|15346.9|15344.9|15340.3|15338.3|551
1632731100000|2021-09-27 08:25:00|15344.4|15342.4|15344|15342|15349.5|15347.5|15342.5|15340.5|479
1632731400000|2021-09-27 08:30:00|15343.9|15341.9|15345|15343|15347.6|15345.6|15342.5|15340.5|252
1632731700000|2021-09-27 08:35:00|15345.1|15343.1|15346.5|15344.5|15348.5|15346.5|15342|15340|314
1632732000000|2021-09-27 08:40:00|15346.4|15344.4|15342.9|15340.9|15347.4|15345.4|15342.3|15340.3|278
1632732300000|2021-09-27 08:45:00|15343|15341|15339|15337|15343|15341|15336.9|15334.9|658
1632732600000|2021-09-27 08:50:00|15339.4|15337.4|15342.3|15340.3|15343|15341|15339|15337|204
1632732900000|2021-09-27 08:55:00|15342.4|15340.4|15340.9|15338.9|15343|15341|15340.8|15338.8|241
1632733200000|2021-09-27 09:00:00|15340.8|15338.8|15346.4|15344.4|15350.5|15348.5|15339.9|15337.9|877
1632733500000|2021-09-27 09:05:00|15346.5|15344.5|15346.3|15344.3|15347.4|15345.4|15343.6|15341.6|437
1632733800000|2021-09-27 09:10:00|15346.1|15344.1|15352.1|15350.1|15352.1|15350.1|15345.1|15343.1|373
1632734100000|2021-09-27 09:15:00|15352.3|15350.3|15346.5|15344.5|15352.4|15350.4|15346.5|15344.5|340
1632734400000|2021-09-27 09:20:00|15346.4|15344.4|15346.6|15344.6|15349.3|15347.3|15345.6|15343.6|269
1632734700000|2021-09-27 09:25:00|15346.5|15344.5|15326.3|15324.3|15348.4|15346.4|15325.9|15323.9|1145
1632735000000|2021-09-27 09:30:00|15326|15324|15312.1|15310.1|15326.4|15324.4|15312|15310|1862
1632735300000|2021-09-27 09:35:00|15312|15310|15309.4|15307.4|15315.8|15313.8|15296.5|15294.5|1492
1632735600000|2021-09-27 09:40:00|15309.3|15307.3|15299.4|15297.4|15309.5|15307.5|15298.5|15296.5|707
1632735900000|2021-09-27 09:45:00|15299.3|15297.3|15307.5|15305.5|15307.9|15305.9|15296.6|15294.6|869
1632736200000|2021-09-27 09:50:00|15307.4|15305.4|15291.9|15289.9|15309|15307|15290.1|15288.1|1079
1632736500000|2021-09-27 09:55:00|15291.4|15289.4|15287.9|15285.9|15297.8|15295.8|15285.8|15283.8|997
1632736800000|2021-09-27 10:00:00|15287.8|15285.8|15281.5|15279.5|15287.9|15285.9|15278.8|15276.8|1108
1632737100000|2021-09-27 10:05:00|15281.1|15279.1|15291.4|15289.4|15291.5|15289.5|15278.5|15276.5|1008
1632737400000|2021-09-27 10:10:00|15291.1|15289.1|15300.5|15298.5|15301.1|15299.1|15290.1|15288.1|1141
1632737700000|2021-09-27 10:15:00|15300.4|15298.4|15292.6|15290.6|15302|15300|15292.4|15290.4|832
1632738000000|2021-09-27 10:20:00|15291.5|15289.5|15283.8|15281.8|15294.8|15292.8|15279.3|15277.3|1286
1632738300000|2021-09-27 10:25:00|15283.6|15281.6|15287|15285|15289.6|15287.6|15283.6|15281.6|416
1632738600000|2021-09-27 10:30:00|15287.1|15285.1|15283.9|15281.9|15290.1|15288.1|15282.5|15280.5|604
1632738900000|2021-09-27 10:35:00|15283.8|15281.8|15282.9|15280.9|15288.4|15286.4|15282.1|15280.1|375
1632739200000|2021-09-27 10:40:00|15283|15281|15278.8|15276.8|15288.5|15286.5|15276.6|15274.6|735
1632739500000|2021-09-27 10:45:00|15278.6|15276.6|15265.1|15263.1|15284.3|15282.3|15263.9|15261.9|1369
1632739800000|2021-09-27 10:50:00|15265|15263|15258.8|15256.8|15271|15269|15257.5|15255.5|1394
1632740100000|2021-09-27 10:55:00|15258.3|15256.3|15251.9|15249.9|15258.3|15256.3|15237|15235|2181
1632740400000|2021-09-27 11:00:00|15252|15250|15258.6|15256.6|15264.3|15262.3|15251.5|15249.5|1122
1632740700000|2021-09-27 11:05:00|15258.5|15256.5|15231.9|15229.9|15258.9|15256.9|15231|15229|2415
1632741000000|2021-09-27 11:10:00|15231.8|15229.8|15246.9|15244.9|15248.9|15246.9|15231.6|15229.6|1271
1632741300000|2021-09-27 11:15:00|15246.8|15244.8|15257.6|15255.6|15257.8|15255.8|15240.1|15238.1|1161
1632741600000|2021-09-27 11:20:00|15257.5|15255.5|15247.3|15245.3|15257.5|15255.5|15245|15243|619
1632741900000|2021-09-27 11:25:00|15247.1|15245.1|15241.3|15239.3|15251.5|15249.5|15240.5|15238.5|637
1632742200000|2021-09-27 11:30:00|15241.1|15239.1|15250.9|15248.9|15252.6|15250.6|15237.9|15235.9|1047
1632742500000|2021-09-27 11:35:00|15250.5|15248.5|15248.5|15246.5|15251.8|15249.8|15241|15239|732
1632742800000|2021-09-27 11:40:00|15248.6|15246.6|15250.4|15248.4|15250.6|15248.6|15244.5|15242.5|332
1632743100000|2021-09-27 11:45:00|15250.3|15248.3|15248.9|15246.9|15251.5|15249.5|15247.5|15245.5|592
1632743400000|2021-09-27 11:50:00|15249|15247|15246.3|15244.3|15251.1|15249.1|15244.4|15242.4|428
1632743700000|2021-09-27 11:55:00|15246.1|15244.1|15245.5|15243.5|15251.6|15249.6|15241|15239|823
1632744000000|2021-09-27 12:00:00|15244.9|15242.9|15228.9|15226.9|15244.9|15242.9|15224|15222|2442
1632744300000|2021-09-27 12:05:00|15229|15227|15229.3|15227.3|15234.3|15232.3|15225.1|15223.1|1291
1632744600000|2021-09-27 12:10:00|15229.1|15227.1|15220.5|15218.5|15231.8|15229.8|15216.4|15214.4|2247
1632744900000|2021-09-27 12:15:00|15220.4|15218.4|15213.5|15211.5|15222.5|15220.5|15210.8|15208.8|2095
1632745200000|2021-09-27 12:20:00|15213.3|15211.3|15205.1|15203.1|15219.8|15217.8|15196.1|15194.1|2925
1632745500000|2021-09-27 12:25:00|15205.3|15203.3|15200.9|15198.9|15206.8|15204.8|15194.4|15192.4|2213
1632745800000|2021-09-27 12:30:00|15200.6|15198.6|15192.3|15190.3|15200.8|15198.8|15176.5|15174.5|4942
1632746100000|2021-09-27 12:35:00|15192.1|15190.1|15193.5|15191.5|15199.5|15197.5|15168.9|15166.9|4463
1632746400000|2021-09-27 12:40:00|15193.1|15191.1|15209.6|15207.6|15211.6|15209.6|15187.9|15185.9|3818
1632746700000|2021-09-27 12:45:00|15209.3|15207.3|15214.4|15212.4|15222.5|15220.5|15207.9|15205.9|2987
1632747000000|2021-09-27 12:50:00|15214.5|15212.5|15220.9|15218.9|15226.4|15224.4|15214.3|15212.3|2173
1632747300000|2021-09-27 12:55:00|15221|15219|15212.9|15210.9|15221.1|15219.1|15205.8|15203.8|2086
1632747600000|2021-09-27 13:00:00|15212.8|15210.8|15199.9|15197.9|15213|15211|15196.8|15194.8|2376
1632747900000|2021-09-27 13:05:00|15200.3|15198.3|15191.5|15189.5|15201|15199|15185.5|15183.5|2653
1632748200000|2021-09-27 13:10:00|15191.4|15189.4|15204.5|15202.5|15205.1|15203.1|15187.9|15185.9|1683
1632748500000|2021-09-27 13:15:00|15204.8|15202.8|15198.5|15196.5|15206|15204|15193.4|15191.4|1760
1632748800000|2021-09-27 13:20:00|15198.6|15196.6|15207.1|15205.1|15207.3|15205.3|15193.3|15191.3|1828
1632749100000|2021-09-27 13:25:00|15206.8|15204.8|15198.6|15196.6|15206.8|15204.8|15194.6|15192.6|2991
1632749400000|2021-09-27 13:30:00|15198.8|15196.8|15166.8|15165.8|15227.1|15226.1|15161.5|15160.5|24787
1632749700000|2021-09-27 13:35:00|15166.5|15165.5|15131|15130|15170.8|15169.8|15118.1|15117.1|20312
1632750000000|2021-09-27 13:40:00|15132.3|15131.3|15121.8|15120.8|15133.1|15132.1|15097.6|15096.6|16589
1632750300000|2021-09-27 13:45:00|15121.5|15120.5|15138.5|15137.5|15154.9|15153.9|15106.4|15105.4|15151
1632750600000|2021-09-27 13:50:00|15138.4|15137.4|15119.8|15118.8|15138.4|15137.4|15114.3|15113.3|10984
1632750900000|2021-09-27 13:55:00|15120.1|15119.1|15136.3|15135.3|15148|15147|15100.8|15099.8|11743
1632751200000|2021-09-27 14:00:00|15135.9|15134.9|15126.1|15125.1|15136.5|15135.5|15114.1|15113.1|8658
1632751500000|2021-09-27 14:05:00|15126.5|15125.5|15157.1|15156.1|15168.4|15167.4|15119.5|15118.5|9988
1632751800000|2021-09-27 14:10:00|15157.3|15156.3|15156.8|15155.8|15166.1|15165.1|15150|15149|5691
1632752100000|2021-09-27 14:15:00|15156.3|15155.3|15175.6|15174.6|15176.8|15175.8|15153.5|15152.5|7046
1632752400000|2021-09-27 14:20:00|15175.5|15174.5|15185.3|15184.3|15195.4|15194.4|15174.3|15173.3|7224
1632752700000|2021-09-27 14:25:00|15185.4|15184.4|15204.3|15203.3|15204.5|15203.5|15181.3|15180.3|5700
1632753000000|2021-09-27 14:30:00|15204.5|15203.5|15203.3|15202.3|15211.1|15210.1|15198.9|15197.9|6070
1632753300000|2021-09-27 14:35:00|15203.4|15202.4|15206.1|15205.1|15212.1|15211.1|15194|15193|5933
1632753600000|2021-09-27 14:40:00|15206|15205|15209.9|15208.9|15215.5|15214.5|15201.1|15200.1|4119
1632753900000|2021-09-27 14:45:00|15209.8|15208.8|15217.8|15216.8|15220.6|15219.6|15205.9|15204.9|5703
1632754200000|2021-09-27 14:50:00|15217.6|15216.6|15204.3|15203.3|15219.1|15218.1|15202|15201|4160
1632754500000|2021-09-27 14:55:00|15204.4|15203.4|15190.8|15189.8|15208.3|15207.3|15190.8|15189.8|5004
1632754800000|2021-09-27 15:00:00|15190.6|15189.6|15235.5|15234.5|15235.6|15234.6|15189.3|15188.3|8612
1632755100000|2021-09-27 15:05:00|15234.8|15233.8|15195.8|15194.8|15236|15235|15195.6|15194.6|7380
1632755400000|2021-09-27 15:10:00|15195|15194|15202.5|15201.5|15211|15210|15189.6|15188.6|6371
1632755700000|2021-09-27 15:15:00|15202.1|15201.1|15206.3|15205.3|15218.5|15217.5|15201.3|15200.3|4193
1632756000000|2021-09-27 15:20:00|15206.5|15205.5|15200|15199|15209.6|15208.6|15197.4|15196.4|3455
1632756300000|2021-09-27 15:25:00|15199.9|15198.9|15180.5|15179.5|15200.5|15199.5|15176.3|15175.3|7284
1632756600000|2021-09-27 15:30:00|15180.8|15179.8|15183|15182|15189.6|15188.6|15174.8|15173.8|5276
1632756900000|2021-09-27 15:35:00|15182.9|15181.9|15173.9|15172.9|15192.1|15191.1|15165.3|15164.3|6242
1632757200000|2021-09-27 15:40:00|15174|15173|15161.5|15160.5|15174.5|15173.5|15152|15151|6115
1632757500000|2021-09-27 15:45:00|15161|15160|15154.5|15153.5|15161|15160|15141.1|15140.1|6409
1632757800000|2021-09-27 15:50:00|15154.8|15153.8|15148|15147|15157.3|15156.3|15146.9|15145.9|3654
1632758100000|2021-09-27 15:55:00|15147.9|15146.9|15163.8|15162.8|15167.3|15166.3|15147.9|15146.9|4343
1632758400000|2021-09-27 16:00:00|15163.9|15162.9|15157.4|15156.4|15167|15166|15145.3|15144.3|4625
1632758700000|2021-09-27 16:05:00|15157.8|15156.8|15166|15165|15172.5|15171.5|15157.5|15156.5|3912
1632759000000|2021-09-27 16:10:00|15165.9|15164.9|15171.5|15170.5|15173.1|15172.1|15165.1|15164.1|2356
1632759300000|2021-09-27 16:15:00|15171.4|15170.4|15180.3|15179.3|15184.8|15183.8|15166.5|15165.5|3893
1632759600000|2021-09-27 16:20:00|15180.4|15179.4|15179.5|15178.5|15185.4|15184.4|15176.1|15175.1|2216
1632759900000|2021-09-27 16:25:00|15179.6|15178.6|15177|15176|15181.9|15180.9|15172.1|15171.1|2379
1632760200000|2021-09-27 16:30:00|15176.8|15175.8|15165.6|15164.6|15178|15177|15165.6|15164.6|2956
1632760500000|2021-09-27 16:35:00|15165.9|15164.9|15165|15164|15166|15165|15158.1|15157.1|2482
1632760800000|2021-09-27 16:40:00|15164.9|15163.9|15173.5|15172.5|15175|15174|15161.9|15160.9|3053
1632761100000|2021-09-27 16:45:00|15172.5|15171.5|15142.5|15141.5|15172.5|15171.5|15142|15141|5452
1632761400000|2021-09-27 16:50:00|15142.8|15141.8|15145|15144|15149.9|15148.9|15133.5|15132.5|3887
1632761700000|2021-09-27 16:55:00|15144.9|15143.9|15153.9|15152.9|15154.6|15153.6|15143.6|15142.6|2995
1632762000000|2021-09-27 17:00:00|15154.3|15153.3|15159.9|15158.9|15163.5|15162.5|15147|15146|2928
1632762300000|2021-09-27 17:05:00|15159.8|15158.8|15187.8|15186.8|15188.3|15187.3|15159.8|15158.8|5453
1632762600000|2021-09-27 17:10:00|15187.9|15186.9|15182.4|15181.4|15189.5|15188.5|15179.5|15178.5|2969
1632762900000|2021-09-27 17:15:00|15181.9|15180.9|15206.5|15205.5|15208.1|15207.1|15181.6|15180.6|4413
1632763200000|2021-09-27 17:20:00|15206.4|15205.4|15205.3|15204.3|15209.8|15208.8|15201.6|15200.6|2112
1632763500000|2021-09-27 17:25:00|15205|15204|15205.9|15204.9|15207.4|15206.4|15201.8|15200.8|1597
1632763800000|2021-09-27 17:30:00|15205.8|15204.8|15195|15194|15206.6|15205.6|15192|15191|2458
1632764100000|2021-09-27 17:35:00|15195.1|15194.1|15193.6|15192.6|15204.9|15203.9|15186.5|15185.5|3597
1632764400000|2021-09-27 17:40:00|15194|15193|15187.8|15186.8|15200|15199|15187.3|15186.3|2044
1632764700000|2021-09-27 17:45:00|15187|15186|15201.3|15200.3|15202.3|15201.3|15186.4|15185.4|2051
1632765000000|2021-09-27 17:50:00|15201.1|15200.1|15204.6|15203.6|15205.6|15204.6|15193.3|15192.3|2113
1632765300000|2021-09-27 17:55:00|15204.5|15203.5|15212.6|15211.6|15214|15213|15202.1|15201.1|2487
1632765600000|2021-09-27 18:00:00|15212.8|15211.8|15214.8|15213.8|15220.6|15219.6|15211.9|15210.9|3167
1632765900000|2021-09-27 18:05:00|15214.9|15213.9|15222|15221|15224.1|15223.1|15214.5|15213.5|2290
1632766200000|2021-09-27 18:10:00|15222.5|15221.5|15220.4|15219.4|15222.5|15221.5|15210|15209|2477
1632766500000|2021-09-27 18:15:00|15220.5|15219.5|15231.5|15230.5|15231.8|15230.8|15218.8|15217.8|2589
1632766800000|2021-09-27 18:20:00|15231.4|15230.4|15217.8|15216.8|15232.3|15231.3|15216.8|15215.8|2383
1632767100000|2021-09-27 18:25:00|15217.5|15216.5|15224.9|15223.9|15225.3|15224.3|15213.8|15212.8|1994
1632767400000|2021-09-27 18:30:00|15224.8|15223.8|15216.3|15215.3|15228.6|15227.6|15214.3|15213.3|2244
1632767700000|2021-09-27 18:35:00|15216|15215|15207.8|15206.8|15216.5|15215.5|15205.1|15204.1|2652
1632768000000|2021-09-27 18:40:00|15208.3|15207.3|15217|15216|15221.5|15220.5|15208|15207|2841
1632768300000|2021-09-27 18:45:00|15217.1|15216.1|15212.3|15211.3|15222.9|15221.9|15209.1|15208.1|2197
1632768600000|2021-09-27 18:50:00|15212.4|15211.4|15215.6|15214.6|15219|15218|15210.4|15209.4|1761
1632768900000|2021-09-27 18:55:00|15215.5|15214.5|15210.9|15209.9|15221.8|15220.8|15208|15207|2751
1632769200000|2021-09-27 19:00:00|15211|15210|15206.8|15205.8|15220.3|15219.3|15204.6|15203.6|2708
1632769500000|2021-09-27 19:05:00|15206.5|15205.5|15221.1|15220.1|15221.5|15220.5|15203.6|15202.6|2564
1632769800000|2021-09-27 19:10:00|15221.3|15220.3|15241.8|15240.8|15243.1|15242.1|15219.4|15218.4|5401
1632770100000|2021-09-27 19:15:00|15241.9|15240.9|15236.3|15235.3|15241.9|15240.9|15231.1|15230.1|2578
1632770400000|2021-09-27 19:20:00|15237.4|15236.4|15230.4|15229.4|15239.8|15238.8|15229.9|15228.9|2582
1632770700000|2021-09-27 19:25:00|15230.3|15229.3|15227.1|15226.1|15231|15230|15223.5|15222.5|2074
1632771000000|2021-09-27 19:30:00|15227.4|15226.4|15228.3|15227.3|15237.9|15236.9|15224.6|15223.6|3054
1632771300000|2021-09-27 19:35:00|15228|15227|15229.8|15228.8|15236.5|15235.5|15225.4|15224.4|2358
1632771600000|2021-09-27 19:40:00|15229.6|15228.6|15231.6|15230.6|15236.9|15235.9|15223.4|15222.4|2687
1632771900000|2021-09-27 19:45:00|15231.1|15230.1|15215.8|15214.8|15232.1|15231.1|15214|15213|3487
1632772200000|2021-09-27 19:50:00|15216.3|15215.3|15194.9|15193.9|15218.8|15217.8|15192.5|15191.5|7607
1632772500000|2021-09-27 19:55:00|15194.4|15193.4|15209|15208|15211.3|15210.3|15192.3|15191.3|10823
1632772800000|2021-09-27 20:00:00|15208|15207|15192.1|15190.1|15209.3|15207.3|15186.6|15184.6|3994
1632773100000|2021-09-27 20:05:00|15192|15190|15199|15197|15199.8|15197.8|15189.1|15187.1|1182
1632773400000|2021-09-27 20:10:00|15198.9|15196.9|15199.5|15197.5|15202.4|15200.4|15195.6|15193.6|1371
1632773700000|2021-09-27 20:15:00|15199.6|15197.6|15194.3|15192.3|15200|15198|15194.3|15192.3|263
1632774000000|2021-09-27 20:20:00|15194|15192|15191.4|15189.4|15194.9|15192.9|15191.3|15189.3|260
1632774300000|2021-09-27 20:25:00|15191.5|15189.5|15193.4|15191.4|15195.6|15193.6|15190.4|15188.4|151
1632774600000|2021-09-27 20:30:00|15193.3|15191.3|15193.4|15191.4|15194.6|15192.6|15192.4|15190.4|173
1632774900000|2021-09-27 20:35:00|15193.3|15191.3|15194|15192|15195|15193|15192.8|15190.8|110
1632775200000|2021-09-27 20:40:00|15193.9|15191.9|15193.6|15191.6|15194|15192|15189.9|15187.9|151
1632775500000|2021-09-27 20:45:00|15193.5|15191.5|15193.5|15191.5|15194|15192|15188.5|15186.5|222
1632775800000|2021-09-27 20:50:00|15193.6|15191.6|15189|15187|15193.6|15191.6|15188.8|15186.8|230
1632776100000|2021-09-27 20:55:00|15189.4|15187.4|15187.3|15182.3|15192.6|15190.6|15185.1|15181.9|484
1632776400000|2021-09-27 21:00:00|15187.1|15182.1|15185.9|15180.9|15187.3|15182.3|15185.3|15180.3|0
1632776700000|2021-09-27 21:05:00|15186|15181|15188.5|15183.5|15188.6|15183.6|15185.9|15180.9|0
1632777000000|2021-09-27 21:10:00|15188.7|15183.7|15187.5|15182.5|15188.8|15183.8|15187.4|15182.4|0
1632777300000|2021-09-27 21:15:00|15187.6|15182.6|15187.7|15182.7|15188|15183|15187.2|15182.2|0
1632777600000|2021-09-27 21:20:00|15188.2|15183.2|15189.2|15184.2|15189.2|15184.2|15188.2|15183.2|0
1632777900000|2021-09-27 21:25:00|15188.7|15183.7|15189.1|15184.1|15190.6|15185.6|15188.2|15183.2|0
1632778200000|2021-09-27 21:30:00|15189.2|15184.2|15187.3|15182.3|15189.2|15184.2|15187.3|15182.3|0
1632778500000|2021-09-27 21:35:00|15187.2|15182.2|15186.9|15181.9|15187.4|15182.4|15186.9|15181.9|0
1632778800000|2021-09-27 21:40:00|15186.5|15181.5|15187.4|15182.4|15187.4|15182.4|15186.5|15181.5|0
1632779100000|2021-09-27 21:45:00|15187.3|15182.3|15187.2|15182.2|15187.3|15182.3|15186.8|15181.8|0
1632779400000|2021-09-27 21:50:00|15187.4|15182.4|15188.7|15183.7|15188.7|15183.7|15187.3|15182.3|0
1632779700000|2021-09-27 21:55:00|15188.6|15183.6|15188.8|15183.8|15189.5|15184.5|15188.3|15183.3|0
1632780000000|2021-09-27 22:00:00|15188.6|15186.6|15193.3|15191.3|15197.9|15195.9|15187.4|15185.4|554
1632780300000|2021-09-27 22:05:00|15193.5|15191.5|15193.1|15191.1|15194.5|15192.5|15190.1|15188.1|201
1632780600000|2021-09-27 22:10:00|15194.3|15192.3|15194.5|15192.5|15198|15196|15194.3|15192.3|206
1632780900000|2021-09-27 22:15:00|15194.3|15192.3|15196.1|15194.1|15197.3|15195.3|15194.3|15192.3|68
1632781200000|2021-09-27 22:20:00|15196.3|15194.3|15192.9|15190.9|15196.5|15194.5|15190.8|15188.8|140
1632781500000|2021-09-27 22:25:00|15192.8|15190.8|15192.9|15190.9|15193.8|15191.8|15190.3|15188.3|95
1632781800000|2021-09-27 22:30:00|15192.6|15190.6|15194.5|15192.5|15195.8|15193.8|15192|15190|152
1632782100000|2021-09-27 22:35:00|15195.8|15193.8|15194.5|15192.5|15200.5|15198.5|15194.3|15192.3|219
1632782400000|2021-09-27 22:40:00|15194.4|15192.4|15187.8|15185.8|15194.5|15192.5|15187.4|15185.4|236
1632782700000|2021-09-27 22:45:00|15187.6|15185.6|15173.6|15171.6|15187.6|15185.6|15169.5|15167.5|910
1632783000000|2021-09-27 22:50:00|15173.3|15171.3|15171.4|15169.4|15173.3|15171.3|15170.1|15168.1|187
1632783300000|2021-09-27 22:55:00|15171.3|15169.3|15170|15168|15176.3|15174.3|15170|15168|307
1632783600000|2021-09-27 23:00:00|15169.9|15167.9|15176.8|15174.8|15177.6|15175.6|15169|15167|253
1632783900000|2021-09-27 23:05:00|15176.6|15174.6|15183.9|15181.9|15184.4|15182.4|15171.6|15169.6|638
1632784200000|2021-09-27 23:10:00|15184|15182|15182.9|15180.9|15186.9|15184.9|15181.4|15179.4|213
1632784500000|2021-09-27 23:15:00|15182.8|15180.8|15181.9|15179.9|15183.8|15181.8|15181.4|15179.4|77
1632784800000|2021-09-27 23:20:00|15181.8|15179.8|15180.5|15178.5|15183.3|15181.3|15179.9|15177.9|122
1632785100000|2021-09-27 23:25:00|15180.1|15178.1|15180|15178|15181.9|15179.9|15177.5|15175.5|168
1632785400000|2021-09-27 23:30:00|15180.1|15178.1|15187|15185|15190.3|15188.3|15179.6|15177.6|365
1632785700000|2021-09-27 23:35:00|15186.8|15184.8|15188.8|15186.8|15189.4|15187.4|15186.5|15184.5|144
1632786000000|2021-09-27 23:40:00|15188.9|15186.9|15194.3|15192.3|15195.3|15193.3|15188.9|15186.9|227
1632786300000|2021-09-27 23:45:00|15194.4|15192.4|15187.6|15185.6|15195|15193|15186.9|15184.9|189
1632786600000|2021-09-27 23:50:00|15187.8|15185.8|15192.6|15190.6|15192.8|15190.8|15185.6|15183.6|236
1632786900000|2021-09-27 23:55:00|15192.8|15190.8|15182.5|15180.5|15194.3|15192.3|15180.8|15178.8|410
1632787200000|2021-09-28 00:00:00|15182.6|15180.6|15179.6|15177.6|15184|15182|15175.5|15173.5|648
1632787500000|2021-09-28 00:05:00|15179.8|15177.8|15187.4|15185.4|15188.4|15186.4|15175|15173|531
1632787800000|2021-09-28 00:10:00|15186.8|15184.8|15185.3|15183.3|15193.8|15191.8|15185.1|15183.1|326
1632788100000|2021-09-28 00:15:00|15185.6|15183.6|15180.5|15178.5|15191.5|15189.5|15178.5|15176.5|496
1632788400000|2021-09-28 00:20:00|15180.6|15178.6|15171.5|15169.5|15181|15179|15171|15169|631
1632788700000|2021-09-28 00:25:00|15171.4|15169.4|15173.5|15171.5|15174.5|15172.5|15165.9|15163.9|623
1632789000000|2021-09-28 00:30:00|15174|15172|15161.6|15159.6|15174.4|15172.4|15158.1|15156.1|809
1632789300000|2021-09-28 00:35:00|15161.5|15159.5|15151.9|15149.9|15163.3|15161.3|15149.9|15147.9|824
1632789600000|2021-09-28 00:40:00|15152|15150|15154.3|15152.3|15154.5|15152.5|15146.9|15144.9|643
1632789900000|2021-09-28 00:45:00|15154|15152|15154.5|15152.5|15154.6|15152.6|15151.5|15149.5|274
1632790200000|2021-09-28 00:50:00|15154.4|15152.4|15150.4|15148.4|15154.4|15152.4|15148.8|15146.8|354
1632790500000|2021-09-28 00:55:00|15150.6|15148.6|15158.3|15156.3|15158.9|15156.9|15150.1|15148.1|458
1632790800000|2021-09-28 01:00:00|15158.4|15156.4|15155.5|15153.5|15159.3|15157.3|15150.9|15148.9|394
1632791100000|2021-09-28 01:05:00|15155.4|15153.4|15156.8|15154.8|15159.6|15157.6|15153.8|15151.8|214
1632791400000|2021-09-28 01:10:00|15156.9|15154.9|15156.3|15154.3|15158|15156|15154.5|15152.5|178
1632791700000|2021-09-28 01:15:00|15156.1|15154.1|15157.9|15155.9|15159.9|15157.9|15151|15149|376
1632792000000|2021-09-28 01:20:00|15158|15156|15152.1|15150.1|15158.6|15156.6|15151.9|15149.9|218
1632792300000|2021-09-28 01:25:00|15152.3|15150.3|15158.9|15156.9|15159.6|15157.6|15149.5|15147.5|387
1632792600000|2021-09-28 01:30:00|15158.5|15156.5|15160.4|15158.4|15165.1|15163.1|15155.5|15153.5|587
1632792900000|2021-09-28 01:35:00|15160|15158|15168.3|15166.3|15168.3|15166.3|15159.3|15157.3|387
1632793200000|2021-09-28 01:40:00|15168.4|15166.4|15166.3|15164.3|15169|15167|15162.9|15160.9|406
1632793500000|2021-09-28 01:45:00|15166.4|15164.4|15171.5|15169.5|15174.3|15172.3|15165.6|15163.6|570
1632793800000|2021-09-28 01:50:00|15171.6|15169.6|15181.5|15179.5|15183.5|15181.5|15171.6|15169.6|664
1632794100000|2021-09-28 01:55:00|15181.6|15179.6|15183.9|15181.9|15185|15183|15178.9|15176.9|416
1632794400000|2021-09-28 02:00:00|15184|15182|15186.4|15184.4|15189|15187|15184|15182|416
1632794700000|2021-09-28 02:05:00|15186.5|15184.5|15195.9|15193.9|15198.4|15196.4|15185.5|15183.5|610
1632795000000|2021-09-28 02:10:00|15195.8|15193.8|15198.6|15196.6|15202.4|15200.4|15192.9|15190.9|546
1632795300000|2021-09-28 02:15:00|15198.8|15196.8|15194.8|15192.8|15199.5|15197.5|15192|15190|405
1632795600000|2021-09-28 02:20:00|15194.9|15192.9|15197.5|15195.5|15200.1|15198.1|15194.5|15192.5|272
1632795900000|2021-09-28 02:25:00|15197.6|15195.6|15200.4|15198.4|15205.9|15203.9|15197|15195|581
1632796200000|2021-09-28 02:30:00|15200.5|15198.5|15196.1|15194.1|15201.8|15199.8|15195.6|15193.6|388
1632796500000|2021-09-28 02:35:00|15196|15194|15195.6|15193.6|15198|15196|15191.4|15189.4|458
1632796800000|2021-09-28 02:40:00|15195.4|15193.4|15200.4|15198.4|15200.5|15198.5|15192|15190|319
1632797100000|2021-09-28 02:45:00|15200.5|15198.5|15199.3|15197.3|15200.5|15198.5|15196.4|15194.4|252
1632797400000|2021-09-28 02:50:00|15199.4|15197.4|15204.1|15202.1|15204.5|15202.5|15199.4|15197.4|371
1632797700000|2021-09-28 02:55:00|15204|15202|15197.8|15195.8|15205.6|15203.6|15196.1|15194.1|376
1632798000000|2021-09-28 03:00:00|15198|15196|15203|15201|15205.3|15203.3|15197.8|15195.8|305
1632798300000|2021-09-28 03:05:00|15202.9|15200.9|15201.3|15199.3|15203.5|15201.5|15200.4|15198.4|256
1632798600000|2021-09-28 03:10:00|15201.1|15199.1|15201.9|15199.9|15203.4|15201.4|15199.1|15197.1|248
1632798900000|2021-09-28 03:15:00|15202|15200|15200.1|15198.1|15204.8|15202.8|15197.8|15195.8|318
1632799200000|2021-09-28 03:20:00|15200.3|15198.3|15195.6|15193.6|15201|15199|15194.9|15192.9|366
1632799500000|2021-09-28 03:25:00|15195.5|15193.5|15191.4|15189.4|15196.6|15194.6|15188|15186|591
1632799800000|2021-09-28 03:30:00|15190.9|15188.9|15189.9|15187.9|15192.5|15190.5|15188.8|15186.8|197
1632800100000|2021-09-28 03:35:00|15190|15188|15179.6|15177.6|15190.9|15188.9|15176.6|15174.6|648
1632800400000|2021-09-28 03:40:00|15179.8|15177.8|15182.4|15180.4|15182.6|15180.6|15178.5|15176.5|307
1632800700000|2021-09-28 03:45:00|15182.3|15180.3|15181.3|15179.3|15185|15183|15181.1|15179.1|222
1632801000000|2021-09-28 03:50:00|15181.4|15179.4|15172.6|15170.6|15182.4|15180.4|15170.8|15168.8|562
1632801300000|2021-09-28 03:55:00|15172.5|15170.5|15163|15161|15173.9|15171.9|15162.5|15160.5|538
1632801600000|2021-09-28 04:00:00|15162.8|15160.8|15163.6|15161.6|15167.8|15165.8|15160.9|15158.9|549
1632801900000|2021-09-28 04:05:00|15163.5|15161.5|15161.5|15159.5|15167|15165|15161.1|15159.1|299
1632802200000|2021-09-28 04:10:00|15161.6|15159.6|15165.6|15163.6|15166.1|15164.1|15156.5|15154.5|627
1632802500000|2021-09-28 04:15:00|15165.8|15163.8|15171.3|15169.3|15171.4|15169.4|15164.6|15162.6|339
1632802800000|2021-09-28 04:20:00|15171.1|15169.1|15170.3|15168.3|15171.9|15169.9|15169.5|15167.5|84
1632803100000|2021-09-28 04:25:00|15170.4|15168.4|15170.5|15168.5|15172.8|15170.8|15169.6|15167.6|170
1632803400000|2021-09-28 04:30:00|15170.3|15168.3|15166.8|15164.8|15170.3|15168.3|15161|15159|359
1632803700000|2021-09-28 04:35:00|15166.6|15164.6|15175.9|15173.9|15176.1|15174.1|15165.9|15163.9|281
1632804000000|2021-09-28 04:40:00|15176|15174|15180.3|15178.3|15183.4|15181.4|15176|15174|515
1632804300000|2021-09-28 04:45:00|15180.1|15178.1|15185.9|15183.9|15189.4|15187.4|15179.4|15177.4|506
1632804600000|2021-09-28 04:50:00|15186|15184|15185.4|15183.4|15187.5|15185.5|15182|15180|254
1632804900000|2021-09-28 04:55:00|15185.6|15183.6|15185.5|15183.5|15189|15187|15184.1|15182.1|246
1632805200000|2021-09-28 05:00:00|15185.4|15183.4|15172.9|15170.9|15189|15187|15171|15169|677
1632805500000|2021-09-28 05:05:00|15172.8|15170.8|15180.8|15178.8|15181.3|15179.3|15171.3|15169.3|304
1632805800000|2021-09-28 05:10:00|15181|15179|15179.5|15177.5|15182.4|15180.4|15175.8|15173.8|258
1632806100000|2021-09-28 05:15:00|15179.4|15177.4|15191.8|15189.8|15194.5|15192.5|15179|15177|685
1632806400000|2021-09-28 05:20:00|15192.3|15190.3|15188.5|15186.5|15192.6|15190.6|15186.1|15184.1|284
1632806700000|2021-09-28 05:25:00|15188.4|15186.4|15188.3|15186.3|15190.5|15188.5|15185.9|15183.9|197
1632807000000|2021-09-28 05:30:00|15188.5|15186.5|15192.6|15190.6|15193.5|15191.5|15184|15182|413
1632807300000|2021-09-28 05:35:00|15192.5|15190.5|15189.6|15187.6|15192.8|15190.8|15188.5|15186.5|163
1632807600000|2021-09-28 05:40:00|15189.5|15187.5|15183.3|15181.3|15193.1|15191.1|15180.3|15178.3|370
1632807900000|2021-09-28 05:45:00|15183.1|15181.1|15192.3|15190.3|15193|15191|15182.4|15180.4|254
1632808200000|2021-09-28 05:50:00|15192.1|15190.1|15191.9|15189.9|15196.6|15194.6|15190.6|15188.6|353
1632808500000|2021-09-28 05:55:00|15192|15190|15204.6|15202.6|15205.8|15203.8|15192|15190|717
1632808800000|2021-09-28 06:00:00|15204.8|15202.8|15198.8|15196.8|15205.1|15203.1|15198.3|15196.3|520
1632809100000|2021-09-28 06:05:00|15198.6|15196.6|15182.8|15180.8|15199.5|15197.5|15182.4|15180.4|639
1632809400000|2021-09-28 06:10:00|15182.6|15180.6|15165.4|15163.4|15182.8|15180.8|15165|15163|911
1632809700000|2021-09-28 06:15:00|15165.6|15163.6|15159.4|15157.4|15172.1|15170.1|15155.9|15153.9|965
1632810000000|2021-09-28 06:20:00|15158.6|15156.6|15140.4|15138.4|15160.4|15158.4|15135.6|15133.6|1588
1632810300000|2021-09-28 06:25:00|15140|15138|15126.6|15124.6|15142.8|15140.8|15125.6|15123.6|1346
1632810600000|2021-09-28 06:30:00|15126.8|15124.8|15104.5|15102.5|15126.8|15124.8|15103.5|15101.5|2259
1632810900000|2021-09-28 06:35:00|15104.4|15102.4|15091.8|15089.8|15106.9|15104.9|15091.4|15089.4|2464
1632811200000|2021-09-28 06:40:00|15091.5|15089.5|15104.8|15102.8|15112.5|15110.5|15091.5|15089.5|1799
1632811500000|2021-09-28 06:45:00|15104.9|15102.9|15109.4|15107.4|15115.9|15113.9|15098.5|15096.5|1056
1632811800000|2021-09-28 06:50:00|15109.5|15107.5|15092.4|15090.4|15111|15109|15090|15088|1243
1632812100000|2021-09-28 06:55:00|15092.6|15090.6|15083.3|15081.3|15104.5|15102.5|15078.5|15076.5|2314
1632812400000|2021-09-28 07:00:00|15083.5|15081.5|15070.9|15068.9|15094.3|15092.3|15068.8|15066.8|2261
1632812700000|2021-09-28 07:05:00|15070.8|15068.8|15081.8|15079.8|15087|15085|15066.1|15064.1|1532
1632813000000|2021-09-28 07:10:00|15081.6|15079.6|15088.1|15086.1|15098.3|15096.3|15078.3|15076.3|1716
1632813300000|2021-09-28 07:15:00|15087.9|15085.9|15059.3|15057.3|15093.3|15091.3|15055.6|15053.6|2268
1632813600000|2021-09-28 07:20:00|15059.1|15057.1|15049.8|15047.8|15061.3|15059.3|15038.5|15036.5|2682
1632813900000|2021-09-28 07:25:00|15049.6|15047.6|15029.3|15027.3|15049.8|15047.8|15027.3|15025.3|2909
1632814200000|2021-09-28 07:30:00|15029|15027|15039.5|15037.5|15040.8|15038.8|15023|15021|1867
1632814500000|2021-09-28 07:35:00|15039.4|15037.4|15047|15045|15048.4|15046.4|15029.4|15027.4|1408
1632814800000|2021-09-28 07:40:00|15047.1|15045.1|15017.9|15015.9|15047.6|15045.6|15016|15014|2433
1632815100000|2021-09-28 07:45:00|15017.8|15015.8|15025.9|15023.9|15026.4|15024.4|15003.4|15001.4|2724
1632815400000|2021-09-28 07:50:00|15025.5|15023.5|15027.3|15025.3|15029|15027|15016.6|15014.6|1143
1632815700000|2021-09-28 07:55:00|15027.5|15025.5|15018.9|15016.9|15027.9|15025.9|15010.4|15008.4|1448
1632816000000|2021-09-28 08:00:00|15017|15015|14994.6|14992.6|15020.3|15018.3|14993.5|14991.5|2188
1632816300000|2021-09-28 08:05:00|14994.9|14992.9|14986.9|14984.9|15000.1|14998.1|14985.4|14983.4|2076
1632816600000|2021-09-28 08:10:00|14987.1|14985.1|14990.6|14988.6|14991.5|14989.5|14976.4|14974.4|2513
1632816900000|2021-09-28 08:15:00|14990.9|14988.9|14998.5|14996.5|14998.9|14996.9|14986.1|14984.1|1449
1632817200000|2021-09-28 08:20:00|14999.1|14997.1|15002.9|15000.9|15004.9|15002.9|14994.4|14992.4|1085
1632817500000|2021-09-28 08:25:00|15003|15001|15008.4|15006.4|15008.4|15006.4|15001.8|14999.8|865
1632817800000|2021-09-28 08:30:00|15009|15007|15034.3|15032.3|15042.8|15040.8|15009|15007|2328
1632818100000|2021-09-28 08:35:00|15034.1|15032.1|15027|15025|15034.1|15032.1|15015.8|15013.8|1212
1632818400000|2021-09-28 08:40:00|15026.8|15024.8|15023.8|15021.8|15037.9|15035.9|15022.6|15020.6|894
1632818700000|2021-09-28 08:45:00|15024.1|15022.1|15030.3|15028.3|15033.6|15031.6|15022.3|15020.3|725
1632819000000|2021-09-28 08:50:00|15030|15028|15030.5|15028.5|15037.9|15035.9|15029.8|15027.8|588
1632819300000|2021-09-28 08:55:00|15030.4|15028.4|15027.5|15025.5|15034|15032|15021.4|15019.4|1057
1632819600000|2021-09-28 09:00:00|15027.6|15025.6|15005|15003|15028.8|15026.8|15003.9|15001.9|1464
1632819900000|2021-09-28 09:05:00|15004.9|15002.9|15020.3|15018.3|15021.4|15019.4|15000.4|14998.4|1477
1632820200000|2021-09-28 09:10:00|15020.8|15018.8|15034.8|15032.8|15036.3|15034.3|15020|15018|1223
1632820500000|2021-09-28 09:15:00|15034.9|15032.9|15034.9|15032.9|15044.8|15042.8|15031.4|15029.4|1389
1632820800000|2021-09-28 09:20:00|15034.8|15032.8|15027.8|15025.8|15037|15035|15027.3|15025.3|821
1632821100000|2021-09-28 09:25:00|15027.6|15025.6|15027|15025|15032.5|15030.5|15025.9|15023.9|465
1632821400000|2021-09-28 09:30:00|15026.6|15024.6|15006.8|15004.8|15027.3|15025.3|15006.8|15004.8|927
1632821700000|2021-09-28 09:35:00|15007.4|15005.4|15006.8|15004.8|15011.6|15009.6|15002.1|15000.1|965
1632822000000|2021-09-28 09:40:00|15006.5|15004.5|15012.8|15010.8|15022.9|15020.9|15004.3|15002.3|1104
1632822300000|2021-09-28 09:45:00|15012.9|15010.9|15017.4|15015.4|15019|15017|15005.8|15003.8|748
1632822600000|2021-09-28 09:50:00|15017.5|15015.5|14982.4|14980.4|15019.5|15017.5|14981|14979|1845
1632822900000|2021-09-28 09:55:00|14982.5|14980.5|14965.5|14963.5|14986|14984|14959.5|14957.5|2857
1632823200000|2021-09-28 10:00:00|14964.9|14962.9|14969.5|14967.5|14971.5|14969.5|14958.6|14956.6|1789
1632823500000|2021-09-28 10:05:00|14969.4|14967.4|14966.1|14964.1|14970.8|14968.8|14962|14960|998
1632823800000|2021-09-28 10:10:00|14966.3|14964.3|14954.5|14952.5|14968.3|14966.3|14948.6|14946.6|1885
1632824100000|2021-09-28 10:15:00|14954.4|14952.4|14959.4|14957.4|14965.8|14963.8|14938.8|14936.8|2546
1632824400000|2021-09-28 10:20:00|14959.5|14957.5|14980.5|14978.5|14984|14982|14958.5|14956.5|1662
1632824700000|2021-09-28 10:25:00|14980.1|14978.1|14979|14977|14981.4|14979.4|14970.1|14968.1|893
1632825000000|2021-09-28 10:30:00|14978.9|14976.9|14981.4|14979.4|14987.9|14985.9|14976.6|14974.6|908
1632825300000|2021-09-28 10:35:00|14981.5|14979.5|14976|14974|14981.6|14979.6|14972.9|14970.9|631
1632825600000|2021-09-28 10:40:00|14976.4|14974.4|14976.8|14974.8|14979.6|14977.6|14974.6|14972.6|468
1632825900000|2021-09-28 10:45:00|14976.5|14974.5|14985|14983|14986.4|14984.4|14972.9|14970.9|812
1632826200000|2021-09-28 10:50:00|14985.5|14983.5|14955.5|14953.5|14985.6|14983.6|14954.5|14952.5|1527
1632826500000|2021-09-28 10:55:00|14955.6|14953.6|14952.8|14950.8|14970.6|14968.6|14951.4|14949.4|1558
1632826800000|2021-09-28 11:00:00|14953.1|14951.1|14989.9|14987.9|14990.8|14988.8|14953.1|14951.1|2146
1632827100000|2021-09-28 11:05:00|14989.8|14987.8|14982.3|14980.3|14991.3|14989.3|14978.4|14976.4|1209
1632827400000|2021-09-28 11:10:00|14982.1|14980.1|14972.3|14970.3|14984|14982|14959.3|14957.3|1456
1632827700000|2021-09-28 11:15:00|14972|14970|14971|14969|14979.3|14977.3|14968.1|14966.1|994
1632828000000|2021-09-28 11:20:00|14970.6|14968.6|14941.3|14939.3|14970.8|14968.8|14940.8|14938.8|2830
1632828300000|2021-09-28 11:25:00|14941.4|14939.4|14958.6|14956.6|14963|14961|14940|14938|1537
1632828600000|2021-09-28 11:30:00|14958.4|14956.4|14959|14957|14974.4|14972.4|14954.4|14952.4|1473
1632828900000|2021-09-28 11:35:00|14958.9|14956.9|14970.4|14968.4|14971.3|14969.3|14950|14948|1160
1632829200000|2021-09-28 11:40:00|14970.5|14968.5|14981.5|14979.5|14986|14984|14970.4|14968.4|1679
1632829500000|2021-09-28 11:45:00|14981.6|14979.6|14993.6|14991.6|15007|15005|14980.9|14978.9|2578
1632829800000|2021-09-28 11:50:00|14994|14992|14997.6|14995.6|15008.1|15006.1|14994|14992|1226
1632830100000|2021-09-28 11:55:00|14998.1|14996.1|14998|14996|15001.5|14999.5|14994.3|14992.3|834
1632830400000|2021-09-28 12:00:00|14997.9|14995.9|14988.4|14986.4|14999.9|14997.9|14980.4|14978.4|1666
1632830700000|2021-09-28 12:05:00|14988.3|14986.3|14988|14986|14995.1|14993.1|14978.4|14976.4|1526
1632831000000|2021-09-28 12:10:00|14987.9|14985.9|14982.5|14980.5|14994|14992|14975.4|14973.4|1265
1632831300000|2021-09-28 12:15:00|14982.4|14980.4|14984.9|14982.9|14989.1|14987.1|14981.4|14979.4|729
1632831600000|2021-09-28 12:20:00|14985|14983|14983.1|14981.1|14990.4|14988.4|14979.8|14977.8|782
1632831900000|2021-09-28 12:25:00|14983.4|14981.4|14976.9|14974.9|14983.4|14981.4|14971.8|14969.8|1333
1632832200000|2021-09-28 12:30:00|14977|14975|14976.6|14974.6|14988|14986|14974.8|14972.8|1118
1632832500000|2021-09-28 12:35:00|14976.5|14974.5|14970.3|14968.3|14977.9|14975.9|14965|14963|1510
1632832800000|2021-09-28 12:40:00|14970.1|14968.1|14959.9|14957.9|14971.1|14969.1|14957.9|14955.9|1618
1632833100000|2021-09-28 12:45:00|14959.8|14957.8|14975.8|14973.8|14978.4|14976.4|14957.6|14955.6|1776
1632833400000|2021-09-28 12:50:00|14976|14974|14967|14965|14976|14974|14962.1|14960.1|1187
1632833700000|2021-09-28 12:55:00|14967.5|14965.5|14978.5|14976.5|14982.9|14980.9|14966.4|14964.4|1391
1632834000000|2021-09-28 13:00:00|14978.4|14976.4|14995.5|14993.5|14996|14994|14976.6|14974.6|2172
1632834300000|2021-09-28 13:05:00|14995.4|14993.4|15002.8|15000.8|15010.6|15008.6|14991.1|14989.1|2440
1632834600000|2021-09-28 13:10:00|15002.6|15000.6|15022.4|15020.4|15023.6|15021.6|14995.9|14993.9|2773
1632834900000|2021-09-28 13:15:00|15022.5|15020.5|15026.9|15024.9|15028|15026|15013.9|15011.9|2714
1632835200000|2021-09-28 13:20:00|15027.3|15025.3|15012.9|15010.9|15035.5|15033.5|15007|15005|4073
1632835500000|2021-09-28 13:25:00|15012.8|15010.8|15015.3|15013.3|15017.1|15015.1|15000.5|14998.5|3958
1632835800000|2021-09-28 13:30:00|15014.8|15013.8|14993.4|14992.4|15042.4|15041.4|14989.3|14988.3|23719
1632836100000|2021-09-28 13:35:00|14993.9|14992.9|14982.6|14981.6|15001.1|15000.1|14975.8|14974.8|12883
1632836400000|2021-09-28 13:40:00|14983|14982|14943.1|14942.1|14985.9|14984.9|14943.1|14942.1|13214
1632836700000|2021-09-28 13:45:00|14942.1|14941.1|14927.1|14926.1|14951.4|14950.4|14925.9|14924.9|12929
1632837000000|2021-09-28 13:50:00|14926.8|14925.8|14949.3|14948.3|14952.6|14951.6|14920.9|14919.9|11946
1632837300000|2021-09-28 13:55:00|14949.5|14948.5|14964.1|14963.1|14974.9|14973.9|14927.4|14926.4|10998
1632837600000|2021-09-28 14:00:00|14964.6|14963.6|14927.9|14926.9|14964.6|14963.6|14907.4|14906.4|16318
1632837900000|2021-09-28 14:05:00|14927.6|14926.6|14895.4|14894.4|14933.6|14932.6|14891.4|14890.4|11452
1632838200000|2021-09-28 14:10:00|14896.9|14895.9|14892.4|14891.4|14912.2|14911.2|14890.4|14889.4|9214
1632838500000|2021-09-28 14:15:00|14891.3|14890.3|14864.4|14863.4|14912.2|14911.2|14864.4|14863.4|13692
1632838800000|2021-09-28 14:20:00|14864.7|14863.7|14876.7|14875.7|14879.4|14878.4|14845.7|14844.7|13284
1632839100000|2021-09-28 14:25:00|14876.2|14875.2|14888.9|14887.9|14892.1|14891.1|14842.8|14841.8|13224
1632839400000|2021-09-28 14:30:00|14889.1|14888.1|14872.9|14871.9|14889.1|14888.1|14855.8|14854.8|11034
1632839700000|2021-09-28 14:35:00|14871.9|14870.9|14886.2|14885.2|14898.1|14897.1|14843.7|14842.7|14155
1632840000000|2021-09-28 14:40:00|14886.3|14885.3|14868.2|14867.2|14889.4|14888.4|14861.4|14860.4|8789
1632840300000|2021-09-28 14:45:00|14868.4|14867.4|14856.6|14855.6|14883.9|14882.9|14852.2|14851.2|9661
1632840600000|2021-09-28 14:50:00|14856.4|14855.4|14848.7|14847.7|14871.8|14870.8|14840.4|14839.4|11184
1632840900000|2021-09-28 14:55:00|14849.4|14848.4|14845.1|14844.1|14862.9|14861.9|14834.9|14833.9|9949
1632841200000|2021-09-28 15:00:00|14844.4|14843.4|14829.2|14828.2|14857.8|14856.8|14828.2|14827.2|8951
1632841500000|2021-09-28 15:05:00|14828.9|14827.9|14800.2|14799.2|14837.9|14836.9|14799.6|14798.6|11673
1632841800000|2021-09-28 15:10:00|14801.2|14800.2|14800.9|14799.9|14817.9|14816.9|14798.6|14797.6|7012
1632842100000|2021-09-28 15:15:00|14800.7|14799.7|14808.2|14807.2|14811.9|14810.9|14787.8|14786.8|9561
1632842400000|2021-09-28 15:20:00|14808.7|14807.7|14816.4|14815.4|14826.3|14825.3|14802.7|14801.7|8123
1632842700000|2021-09-28 15:25:00|14816.3|14815.3|14805.2|14804.2|14829.1|14828.1|14796.7|14795.7|8021
1632843000000|2021-09-28 15:30:00|14805.1|14804.1|14820.7|14819.7|14830.3|14829.3|14783.9|14782.9|11577
1632843300000|2021-09-28 15:35:00|14820.4|14819.4|14829.4|14828.4|14834.7|14833.7|14810.9|14809.9|8096
1632843600000|2021-09-28 15:40:00|14828.7|14827.7|14800.6|14799.6|14831.9|14830.9|14793.7|14792.7|6725
1632843900000|2021-09-28 15:45:00|14800.4|14799.4|14797.4|14796.4|14809.7|14808.7|14779.2|14778.2|6906
1632844200000|2021-09-28 15:50:00|14797.2|14796.2|14812.4|14811.4|14812.4|14811.4|14777.4|14776.4|6573
1632844500000|2021-09-28 15:55:00|14812.3|14811.3|14820.2|14819.2|14828.1|14827.1|14805.4|14804.4|5775
1632844800000|2021-09-28 16:00:00|14820.4|14819.4|14802.2|14801.2|14822.9|14821.9|14789.3|14788.3|6185
1632845100000|2021-09-28 16:05:00|14802.6|14801.6|14828.7|14827.7|14831.1|14830.1|14790.3|14789.3|8169
1632845400000|2021-09-28 16:10:00|14828.4|14827.4|14847.7|14846.7|14854.2|14853.2|14817.1|14816.1|8380
1632845700000|2021-09-28 16:15:00|14848.4|14847.4|14845.4|14844.4|14857.4|14856.4|14840.4|14839.4|6372
1632846000000|2021-09-28 16:20:00|14843.7|14842.7|14837.8|14836.8|14848.4|14847.4|14830.4|14829.4|5442
1632846300000|2021-09-28 16:25:00|14837.7|14836.7|14831.8|14830.8|14847.2|14846.2|14831.3|14830.3|4165
1632846600000|2021-09-28 16:30:00|14831.9|14830.9|14817.9|14816.9|14831.9|14830.9|14807.7|14806.7|5106
1632846900000|2021-09-28 16:35:00|14817.8|14816.8|14807.7|14806.7|14817.8|14816.8|14802.4|14801.4|3495
1632847200000|2021-09-28 16:40:00|14808.4|14807.4|14781.2|14780.2|14808.4|14807.4|14781|14780|4349
1632847500000|2021-09-28 16:45:00|14780.7|14779.7|14771.4|14770.4|14786.9|14785.9|14768.5|14767.5|6238
1632847800000|2021-09-28 16:50:00|14771.2|14770.2|14778.7|14777.7|14788|14787|14764.7|14763.7|6063
1632848100000|2021-09-28 16:55:00|14778.5|14777.5|14774.2|14773.2|14787.7|14786.7|14764.2|14763.2|5436
1632848400000|2021-09-28 17:00:00|14773.2|14772.2|14777.5|14776.5|14782.2|14781.2|14760.9|14759.9|5525
1632848700000|2021-09-28 17:05:00|14777.7|14776.7|14775.8|14774.8|14791.2|14790.2|14760.9|14759.9|5423
1632849000000|2021-09-28 17:10:00|14775.7|14774.7|14779.7|14778.7|14785.2|14784.2|14762|14761|4307
1632849300000|2021-09-28 17:15:00|14778.7|14777.7|14788.7|14787.7|14794.4|14793.4|14769.2|14768.2|4907
1632849600000|2021-09-28 17:20:00|14788.8|14787.8|14808.9|14807.9|14809|14808|14784.4|14783.4|4590
1632849900000|2021-09-28 17:25:00|14809.4|14808.4|14826|14825|14834.7|14833.7|14809.4|14808.4|6081
1632850200000|2021-09-28 17:30:00|14826.2|14825.2|14808.4|14807.4|14826.9|14825.9|14806.2|14805.2|4714
1632850500000|2021-09-28 17:35:00|14808.9|14807.9|14815.4|14814.4|14817.5|14816.5|14801.9|14800.9|3079
1632850800000|2021-09-28 17:40:00|14816.2|14815.2|14812.4|14811.4|14838.9|14837.9|14811.8|14810.8|5210
1632851100000|2021-09-28 17:45:00|14812.7|14811.7|14803.9|14802.9|14824.2|14823.2|14797.8|14796.8|4621
1632851400000|2021-09-28 17:50:00|14803.8|14802.8|14798.4|14797.4|14812.8|14811.8|14794.4|14793.4|3256
1632851700000|2021-09-28 17:55:00|14797.9|14796.9|14785.5|14784.5|14800.5|14799.5|14784.2|14783.2|3288
1632852000000|2021-09-28 18:00:00|14785.7|14784.7|14787.3|14786.3|14793.7|14792.7|14778.4|14777.4|4364
1632852300000|2021-09-28 18:05:00|14787.2|14786.2|14780.4|14779.4|14801.7|14800.7|14779.3|14778.3|4212
1632852600000|2021-09-28 18:10:00|14780.7|14779.7|14764.4|14763.4|14780.9|14779.9|14757.4|14756.4|7078
1632852900000|2021-09-28 18:15:00|14764.9|14763.9|14813.9|14812.9|14814|14813|14764.9|14763.9|6448
1632853200000|2021-09-28 18:20:00|14813.8|14812.8|14834|14833|14836.5|14835.5|14809.4|14808.4|5334
1632853500000|2021-09-28 18:25:00|14833.9|14832.9|14846.9|14845.9|14847.3|14846.3|14823.8|14822.8|6872
1632853800000|2021-09-28 18:30:00|14847|14846|14825.4|14824.4|14847|14846|14819.9|14818.9|5863
1632854100000|2021-09-28 18:35:00|14826.2|14825.2|14822.3|14821.3|14832.2|14831.2|14808.3|14807.3|5914
1632854400000|2021-09-28 18:40:00|14822.2|14821.2|14851.7|14850.7|14851.8|14850.8|14821.4|14820.4|5505
1632854700000|2021-09-28 18:45:00|14851.5|14850.5|14865.8|14864.8|14877.7|14876.7|14846.2|14845.2|9107
1632855000000|2021-09-28 18:50:00|14865|14864|14851.7|14850.7|14878.2|14877.2|14850.2|14849.2|5570
1632855300000|2021-09-28 18:55:00|14851.2|14850.2|14861.7|14860.7|14875.2|14874.2|14850.9|14849.9|5113
1632855600000|2021-09-28 19:00:00|14861.5|14860.5|14863.8|14862.8|14880.2|14879.2|14846.4|14845.4|7539
1632855900000|2021-09-28 19:05:00|14863.7|14862.7|14870.7|14869.7|14890.3|14889.3|14856.2|14855.2|7213
1632856200000|2021-09-28 19:10:00|14870.9|14869.9|14865.9|14864.9|14880.3|14879.3|14864.8|14863.8|4668
1632856500000|2021-09-28 19:15:00|14866.2|14865.2|14859.7|14858.7|14877.4|14876.4|14858.4|14857.4|5499
1632856800000|2021-09-28 19:20:00|14860.4|14859.4|14834.2|14833.2|14878.8|14877.8|14832.3|14831.3|7852
1632857100000|2021-09-28 19:25:00|14834|14833|14818.5|14817.5|14840.9|14839.9|14818.2|14817.2|6169
1632857400000|2021-09-28 19:30:00|14818.7|14817.7|14819.4|14818.4|14836.8|14835.8|14813.8|14812.8|5980
1632857700000|2021-09-28 19:35:00|14818.9|14817.9|14813.9|14812.9|14842.4|14841.4|14811.7|14810.7|8127
1632858000000|2021-09-28 19:40:00|14813.7|14812.7|14812.9|14811.9|14842.2|14841.2|14810.9|14809.9|6460
1632858300000|2021-09-28 19:45:00|14813|14812|14776.3|14775.3|14821|14820|14774.9|14773.9|7307
1632858600000|2021-09-28 19:50:00|14774|14773|14778.3|14777.3|14796.7|14795.7|14763.9|14762.9|11963
1632858900000|2021-09-28 19:55:00|14780.9|14779.9|14779.8|14778.8|14795|14794|14769.3|14768.3|21300
1632859200000|2021-09-28 20:00:00|14779.3|14778.3|14793.8|14791.8|14802.8|14800.8|14778.5|14776.5|8557
1632859500000|2021-09-28 20:05:00|14794|14792|14776.9|14774.9|14795.4|14793.4|14772.1|14770.1|3648
1632859800000|2021-09-28 20:10:00|14776.8|14774.8|14774|14772|14778.8|14776.8|14765.1|14763.1|3443
1632860100000|2021-09-28 20:15:00|14775|14773|14767|14765|14776.8|14774.8|14759.1|14757.1|1172
1632860400000|2021-09-28 20:20:00|14766.9|14764.9|14758.9|14756.9|14768|14766|14758.6|14756.6|463
1632860700000|2021-09-28 20:25:00|14758.8|14756.8|14767.4|14765.4|14770.9|14768.9|14758.8|14756.8|1052
1632861000000|2021-09-28 20:30:00|14767|14765|14767.6|14765.6|14769.8|14767.8|14765.3|14763.3|494
1632861300000|2021-09-28 20:35:00|14768|14766|14774.1|14772.1|14778.6|14776.6|14767.5|14765.5|708
1632861600000|2021-09-28 20:40:00|14774.3|14772.3|14780.3|14778.3|14780.5|14778.5|14770.5|14768.5|567
1632861900000|2021-09-28 20:45:00|14780.6|14778.6|14785.5|14783.5|14788.1|14786.1|14780.4|14778.4|561
1632862200000|2021-09-28 20:50:00|14785.9|14783.9|14786.9|14784.9|14787.5|14785.5|14780.3|14778.3|383
1632862500000|2021-09-28 20:55:00|14787|14785|14785|14780|14788.4|14786.4|14782.6|14780|363
1632862800000|2021-09-28 21:00:00|14785.1|14780.1|14784|14779|14785.8|14780.8|14784|14779|0
1632863100000|2021-09-28 21:05:00|14784.7|14779.7|14782.8|14777.8|14785.5|14780.5|14782.7|14777.7|0
1632863400000|2021-09-28 21:10:00|14782.5|14777.5|14781.8|14776.8|14782.5|14777.5|14781.8|14776.8|0
1632863700000|2021-09-28 21:15:00|14782|14777|14781.5|14776.5|14782.1|14777.1|14780.8|14775.8|0
1632864000000|2021-09-28 21:20:00|14781.4|14776.4|14781.3|14776.3|14782|14777|14780.4|14775.4|0
1632864300000|2021-09-28 21:25:00|14781.2|14776.2|14779.7|14774.7|14781.3|14776.3|14778.9|14773.9|0
1632864600000|2021-09-28 21:30:00|14779.1|14774.1|14772.9|14767.9|14779.1|14774.1|14772.7|14767.7|0
1632864900000|2021-09-28 21:35:00|14773.1|14768.1|14772.5|14767.5|14773.1|14768.1|14772.2|14767.2|0
1632865200000|2021-09-28 21:40:00|14772.3|14767.3|14773.3|14768.3|14773.7|14768.7|14772.1|14767.1|0
1632865500000|2021-09-28 21:45:00|14773.5|14768.5|14772.4|14767.4|14773.5|14768.5|14772|14767|0
1632865800000|2021-09-28 21:50:00|14772.3|14767.3|14776.1|14771.1|14776.1|14771.1|14772.3|14767.3|0
1632866100000|2021-09-28 21:55:00|14774.3|14769.3|14780.1|14775.1|14780.2|14775.2|14774.3|14769.3|0
1632866400000|2021-09-28 22:00:00|14787.9|14785.9|14789.1|14787.1|14795.5|14793.5|14785.3|14783.3|679
1632866700000|2021-09-28 22:05:00|14789.5|14787.5|14789.9|14787.9|14793.8|14791.8|14788.5|14786.5|331
1632867000000|2021-09-28 22:10:00|14790.8|14788.8|14790.3|14788.3|14795.4|14793.4|14789.4|14787.4|243
1632867300000|2021-09-28 22:15:00|14790.4|14788.4|14794.8|14792.8|14795.6|14793.6|14790.4|14788.4|209
1632867600000|2021-09-28 22:20:00|14794.9|14792.9|14790.3|14788.3|14797.6|14795.6|14788.1|14786.1|325
1632867900000|2021-09-28 22:25:00|14790.1|14788.1|14786.3|14784.3|14791.8|14789.8|14785.1|14783.1|326
1632868200000|2021-09-28 22:30:00|14786.4|14784.4|14796.1|14794.1|14798.3|14796.3|14786.4|14784.4|407
1632868500000|2021-09-28 22:35:00|14796.6|14794.6|14787.6|14785.6|14797.8|14795.8|14787.6|14785.6|342
1632868800000|2021-09-28 22:40:00|14787.3|14785.3|14780.6|14778.6|14790.5|14788.5|14778.1|14776.1|706
1632869100000|2021-09-28 22:45:00|14780.8|14778.8|14793.6|14791.6|14794.3|14792.3|14779.9|14777.9|375
1632869400000|2021-09-28 22:50:00|14793.9|14791.9|14792.9|14790.9|14794.4|14792.4|14788.4|14786.4|372
1632869700000|2021-09-28 22:55:00|14793|14791|14790.8|14788.8|14795.3|14793.3|14790.6|14788.6|128
1632870000000|2021-09-28 23:00:00|14791|14789|14791.3|14789.3|14795.5|14793.5|14786|14784|297
1632870300000|2021-09-28 23:05:00|14791.4|14789.4|14792.9|14790.9|14794.8|14792.8|14790.9|14788.9|116
1632870600000|2021-09-28 23:10:00|14792.8|14790.8|14794.4|14792.4|14794.5|14792.5|14788.4|14786.4|103
1632870900000|2021-09-28 23:15:00|14795.1|14793.1|14797.4|14795.4|14800|14798|14795.1|14793.1|356
1632871200000|2021-09-28 23:20:00|14797.3|14795.3|14794|14792|14799.4|14797.4|14789.4|14787.4|243
1632871500000|2021-09-28 23:25:00|14793.8|14791.8|14790.5|14788.5|14793.8|14791.8|14787.5|14785.5|196
1632871800000|2021-09-28 23:30:00|14790.8|14788.8|14780.5|14778.5|14791.5|14789.5|14778.1|14776.1|873
1632872100000|2021-09-28 23:35:00|14780.4|14778.4|14782.1|14780.1|14782.9|14780.9|14775.8|14773.8|482
1632872400000|2021-09-28 23:40:00|14781.9|14779.9|14786.8|14784.8|14786.8|14784.8|14781.5|14779.5|189
1632872700000|2021-09-28 23:45:00|14786.6|14784.6|14793.5|14791.5|14794.3|14792.3|14786.6|14784.6|391
1632873000000|2021-09-28 23:50:00|14793.6|14791.6|14805.6|14803.6|14808.4|14806.4|14791.8|14789.8|801
1632873300000|2021-09-28 23:55:00|14805.5|14803.5|14818|14816|14819|14817|14805.4|14803.4|790
1632873600000|2021-09-29 00:00:00|14817.9|14815.9|14828.5|14826.5|14830.4|14828.4|14814.8|14812.8|964
1632873900000|2021-09-29 00:05:00|14828.4|14826.4|14830|14828|14836.6|14834.6|14827.6|14825.6|1048
1632874200000|2021-09-29 00:10:00|14830.1|14828.1|14831.6|14829.6|14835.1|14833.1|14825.8|14823.8|989
1632874500000|2021-09-29 00:15:00|14831.5|14829.5|14849.4|14847.4|14853.6|14851.6|14827.1|14825.1|1443
1632874800000|2021-09-29 00:20:00|14849.3|14847.3|14853|14851|14858.4|14856.4|14848.1|14846.1|1060
1632875100000|2021-09-29 00:25:00|14852|14850|14857.8|14855.8|14862.6|14860.6|14847|14845|1052
1632875400000|2021-09-29 00:30:00|14857.6|14855.6|14858.6|14856.6|14860.6|14858.6|14851.8|14849.8|940
1632875700000|2021-09-29 00:35:00|14858.9|14856.9|14861.5|14859.5|14866.1|14864.1|14858.9|14856.9|938
1632876000000|2021-09-29 00:40:00|14861.4|14859.4|14855.5|14853.5|14865.4|14863.4|14854|14852|655
1632876300000|2021-09-29 00:45:00|14855|14853|14851.9|14849.9|14856.8|14854.8|14851.8|14849.8|671
1632876600000|2021-09-29 00:50:00|14851.8|14849.8|14847|14845|14851.8|14849.8|14839.8|14837.8|1110
1632876900000|2021-09-29 00:55:00|14846.8|14844.8|14844.4|14842.4|14849.6|14847.6|14836.8|14834.8|560
1632877200000|2021-09-29 01:00:00|14844.6|14842.6|14844.4|14842.4|14852.4|14850.4|14840.8|14838.8|750
1632877500000|2021-09-29 01:05:00|14844.5|14842.5|14823.1|14821.1|14844.8|14842.8|14821.3|14819.3|1059
1632877800000|2021-09-29 01:10:00|14822.6|14820.6|14839.4|14837.4|14842.6|14840.6|14819.8|14817.8|1076
1632878100000|2021-09-29 01:15:00|14839.1|14837.1|14825.5|14823.5|14842.8|14840.8|14823.6|14821.6|776
1632878400000|2021-09-29 01:20:00|14825.4|14823.4|14813.8|14811.8|14825.5|14823.5|14812.4|14810.4|1292
1632878700000|2021-09-29 01:25:00|14813.9|14811.9|14811.8|14809.8|14820.5|14818.5|14805.1|14803.1|992
1632879000000|2021-09-29 01:30:00|14811.9|14809.9|14800.9|14798.9|14813.1|14811.1|14789.8|14787.8|1472
1632879300000|2021-09-29 01:35:00|14801|14799|14811.5|14809.5|14816.3|14814.3|14798.8|14796.8|1168
1632879600000|2021-09-29 01:40:00|14811.6|14809.6|14833.9|14831.9|14834.4|14832.4|14811.6|14809.6|1213
1632879900000|2021-09-29 01:45:00|14834|14832|14835.9|14833.9|14843.4|14841.4|14830.6|14828.6|1098
1632880200000|2021-09-29 01:50:00|14835.8|14833.8|14823.9|14821.9|14837|14835|14812.3|14810.3|1493
1632880500000|2021-09-29 01:55:00|14824|14822|14834.5|14832.5|14837|14835|14824|14822|731
1632880800000|2021-09-29 02:00:00|14834.4|14832.4|14851.6|14849.6|14853.1|14851.1|14826.8|14824.8|1354
1632881100000|2021-09-29 02:05:00|14851.5|14849.5|14840.8|14838.8|14855.1|14853.1|14840.8|14838.8|785
1632881400000|2021-09-29 02:10:00|14840.6|14838.6|14850.5|14848.5|14857|14855|14839.1|14837.1|830
1632881700000|2021-09-29 02:15:00|14850.6|14848.6|14850.5|14848.5|14856.9|14854.9|14843.6|14841.6|752
1632882000000|2021-09-29 02:20:00|14850.4|14848.4|14862.4|14860.4|14863.5|14861.5|14849.9|14847.9|724
1632882300000|2021-09-29 02:25:00|14862.6|14860.6|14861|14859|14869.3|14867.3|14858.5|14856.5|979
1632882600000|2021-09-29 02:30:00|14861.5|14859.5|14859.6|14857.6|14863.8|14861.8|14858|14856|674
1632882900000|2021-09-29 02:35:00|14860|14858|14857.3|14855.3|14865|14863|14856.9|14854.9|598
1632883200000|2021-09-29 02:40:00|14857.1|14855.1|14854.4|14852.4|14860.6|14858.6|14851.1|14849.1|715
1632883500000|2021-09-29 02:45:00|14854.5|14852.5|14865.5|14863.5|14866.1|14864.1|14853.5|14851.5|698
1632883800000|2021-09-29 02:50:00|14865.4|14863.4|14856.4|14854.4|14867.3|14865.3|14855.3|14853.3|471
1632884100000|2021-09-29 02:55:00|14856.3|14854.3|14856.3|14854.3|14859|14857|14853.3|14851.3|320
1632884400000|2021-09-29 03:00:00|14856.1|14854.1|14854.3|14852.3|14862.5|14860.5|14853.4|14851.4|379
1632884700000|2021-09-29 03:05:00|14854.1|14852.1|14844.6|14842.6|14854.8|14852.8|14838.9|14836.9|812
1632885000000|2021-09-29 03:10:00|14845.1|14843.1|14848.6|14846.6|14850.9|14848.9|14844|14842|429
1632885300000|2021-09-29 03:15:00|14848.8|14846.8|14855.4|14853.4|14856.4|14854.4|14842.1|14840.1|555
1632885600000|2021-09-29 03:20:00|14855.5|14853.5|14859.8|14857.8|14873.6|14871.6|14855.5|14853.5|1062
1632885900000|2021-09-29 03:25:00|14859.9|14857.9|14866.6|14864.6|14867.4|14865.4|14859|14857|464
1632886200000|2021-09-29 03:30:00|14866|14864|14862.6|14860.6|14868.1|14866.1|14858.4|14856.4|488
1632886500000|2021-09-29 03:35:00|14862.8|14860.8|14858.5|14856.5|14866|14864|14856|14854|393
1632886800000|2021-09-29 03:40:00|14858.4|14856.4|14864.4|14862.4|14864.6|14862.6|14858.4|14856.4|272
1632887100000|2021-09-29 03:45:00|14864.3|14862.3|14858.5|14856.5|14865.8|14863.8|14857.5|14855.5|245
1632887400000|2021-09-29 03:50:00|14858.6|14856.6|14857.8|14855.8|14866.4|14864.4|14856.3|14854.3|387
1632887700000|2021-09-29 03:55:00|14857.9|14855.9|14854.5|14852.5|14859.3|14857.3|14849.5|14847.5|542
1632888000000|2021-09-29 04:00:00|14854.6|14852.6|14852|14850|14854.6|14852.6|14845.1|14843.1|510
1632888300000|2021-09-29 04:05:00|14851.9|14849.9|14854.1|14852.1|14858.5|14856.5|14851.3|14849.3|356
1632888600000|2021-09-29 04:10:00|14854.5|14852.5|14846.8|14844.8|14855.3|14853.3|14846.5|14844.5|401
1632888900000|2021-09-29 04:15:00|14846.6|14844.6|14851.3|14849.3|14852.8|14850.8|14842.8|14840.8|473
1632889200000|2021-09-29 04:20:00|14851.1|14849.1|14853.9|14851.9|14855.6|14853.6|14851.1|14849.1|295
1632889500000|2021-09-29 04:25:00|14853.8|14851.8|14856.3|14854.3|14860.5|14858.5|14853.8|14851.8|420
1632889800000|2021-09-29 04:30:00|14856.4|14854.4|14865.4|14863.4|14865.5|14863.5|14855|14853|475
1632890100000|2021-09-29 04:35:00|14865.3|14863.3|14869.6|14867.6|14870|14868|14861.3|14859.3|410
1632890400000|2021-09-29 04:40:00|14869.9|14867.9|14870|14868|14873.1|14871.1|14868.1|14866.1|457
1632890700000|2021-09-29 04:45:00|14870.3|14868.3|14874.9|14872.9|14881.6|14879.6|14870.3|14868.3|829
1632891000000|2021-09-29 04:50:00|14874.8|14872.8|14873.6|14871.6|14875.3|14873.3|14871|14869|280
1632891300000|2021-09-29 04:55:00|14873.9|14871.9|14872.8|14870.8|14875.3|14873.3|14870.9|14868.9|308
1632891600000|2021-09-29 05:00:00|14872.6|14870.6|14875.5|14873.5|14876.8|14874.8|14860.3|14858.3|911
1632891900000|2021-09-29 05:05:00|14875.6|14873.6|14859.1|14857.1|14876|14874|14849.3|14847.3|1308
1632892200000|2021-09-29 05:10:00|14859.3|14857.3|14845|14843|14862.8|14860.8|14836.3|14834.3|1154
1632892500000|2021-09-29 05:15:00|14846.3|14844.3|14859.4|14857.4|14859.4|14857.4|14843.6|14841.6|1034
1632892800000|2021-09-29 05:20:00|14859.5|14857.5|14844.1|14842.1|14864.3|14862.3|14843.5|14841.5|732
1632893100000|2021-09-29 05:25:00|14844|14842|14850.4|14848.4|14859.5|14857.5|14843.9|14841.9|724
1632893400000|2021-09-29 05:30:00|14849.8|14847.8|14854|14852|14858.3|14856.3|14848.6|14846.6|519
1632893700000|2021-09-29 05:35:00|14853.9|14851.9|14859|14857|14865.5|14863.5|14849.3|14847.3|869
1632894000000|2021-09-29 05:40:00|14858.6|14856.6|14871.5|14869.5|14871.5|14869.5|14857.5|14855.5|882
1632894300000|2021-09-29 05:45:00|14871.8|14869.8|14857.3|14855.3|14872.1|14870.1|14853.4|14851.4|655
1632894600000|2021-09-29 05:50:00|14857.1|14855.1|14857.4|14855.4|14864.9|14862.9|14851.5|14849.5|520
1632894900000|2021-09-29 05:55:00|14857.5|14855.5|14863.6|14861.6|14866|14864|14849.9|14847.9|533
1632895200000|2021-09-29 06:00:00|14863.8|14861.8|14846.8|14844.8|14878.6|14876.6|14844.9|14842.9|1568
1632895500000|2021-09-29 06:05:00|14846.3|14844.3|14855.5|14853.5|14855.6|14853.6|14838.4|14836.4|921
1632895800000|2021-09-29 06:10:00|14855.4|14853.4|14863|14861|14866.3|14864.3|14846.8|14844.8|862
1632896100000|2021-09-29 06:15:00|14863.1|14861.1|14874.4|14872.4|14875.9|14873.9|14862.5|14860.5|1088
1632896400000|2021-09-29 06:20:00|14874.5|14872.5|14872|14870|14880.5|14878.5|14867.5|14865.5|872
1632896700000|2021-09-29 06:25:00|14872.1|14870.1|14864.5|14862.5|14877.5|14875.5|14861|14859|868
1632897000000|2021-09-29 06:30:00|14863.9|14861.9|14858.6|14856.6|14869.1|14867.1|14856.8|14854.8|283
1632897300000|2021-09-29 06:35:00|14866.5|14864.5|14861.3|14859.3|14866.8|14864.8|14853.4|14851.4|777
1632897600000|2021-09-29 06:40:00|14861|14859|14871.6|14869.6|14873|14871|14851.3|14849.3|871
1632897900000|2021-09-29 06:45:00|14871.5|14869.5|14878.4|14876.4|14880|14878|14871.4|14869.4|701
1632898200000|2021-09-29 06:50:00|14878.3|14876.3|14881.8|14879.8|14884.6|14882.6|14877.1|14875.1|671
1632898500000|2021-09-29 06:55:00|14881.5|14879.5|14877.3|14875.3|14886.5|14884.5|14873.9|14871.9|713
1632898800000|2021-09-29 07:00:00|14879.5|14877.5|14860.5|14858.5|14890.1|14888.1|14859.3|14857.3|2362
1632899100000|2021-09-29 07:05:00|14860.6|14858.6|14870.8|14868.8|14873.4|14871.4|14860.1|14858.1|1367
1632899400000|2021-09-29 07:10:00|14870.9|14868.9|14883.9|14881.9|14884|14882|14867.1|14865.1|1086
1632899700000|2021-09-29 07:15:00|14884.1|14882.1|14900.6|14898.6|14902.1|14900.1|14881.9|14879.9|2399
1632900000000|2021-09-29 07:20:00|14900.8|14898.8|14920.1|14918.1|14920.4|14918.4|14900.6|14898.6|2537
1632900300000|2021-09-29 07:25:00|14919.9|14917.9|14935.3|14933.3|14941.5|14939.5|14915.6|14913.6|2819
1632900600000|2021-09-29 07:30:00|14935.5|14933.5|14934.1|14932.1|14938.3|14936.3|14930.9|14928.9|1455
1632900900000|2021-09-29 07:35:00|14934|14932|14937.8|14935.8|14938.8|14936.8|14931.1|14929.1|908
1632901200000|2021-09-29 07:40:00|14937.6|14935.6|14935.1|14933.1|14938.4|14936.4|14928.3|14926.3|739
1632901500000|2021-09-29 07:45:00|14935|14933|14934.9|14932.9|14939.4|14937.4|14928.5|14926.5|1163
1632901800000|2021-09-29 07:50:00|14935.3|14933.3|14924.1|14922.1|14937|14935|14922.8|14920.8|873
1632902100000|2021-09-29 07:55:00|14925|14923|14923.9|14921.9|14926.5|14924.5|14921.5|14919.5|625
1632902400000|2021-09-29 08:00:00|14924.3|14922.3|14927.3|14925.3|14935.4|14933.4|14923.1|14921.1|1186
1632902700000|2021-09-29 08:05:00|14927.4|14925.4|14914.4|14912.4|14927.4|14925.4|14909.1|14907.1|1411
1632903000000|2021-09-29 08:10:00|14914.1|14912.1|14910.1|14908.1|14922.6|14920.6|14910.1|14908.1|904
1632903300000|2021-09-29 08:15:00|14910.3|14908.3|14892.4|14890.4|14911.8|14909.8|14887.6|14885.6|2146
1632903600000|2021-09-29 08:20:00|14892.3|14890.3|14901.6|14899.6|14903.4|14901.4|14890.8|14888.8|1219
1632903900000|2021-09-29 08:25:00|14901.5|14899.5|14907.4|14905.4|14907.8|14905.8|14895.1|14893.1|781
1632904200000|2021-09-29 08:30:00|14907.5|14905.5|14903.6|14901.6|14911|14909|14902.1|14900.1|781
1632904500000|2021-09-29 08:35:00|14903.8|14901.8|14900|14898|14904.1|14902.1|14893.3|14891.3|1055
1632904800000|2021-09-29 08:40:00|14900.8|14898.8|14900.1|14898.1|14908.6|14906.6|14899|14897|589
1632905100000|2021-09-29 08:45:00|14900.3|14898.3|14913.4|14911.4|14913.4|14911.4|14899.5|14897.5|436
1632905400000|2021-09-29 08:50:00|14913.3|14911.3|14909.1|14907.1|14914.6|14912.6|14908.3|14906.3|460
1632905700000|2021-09-29 08:55:00|14909|14907|14914.6|14912.6|14914.6|14912.6|14905.3|14903.3|557
1632906000000|2021-09-29 09:00:00|14914.8|14912.8|14921|14919|14922.1|14920.1|14912.3|14910.3|782
1632906300000|2021-09-29 09:05:00|14921.1|14919.1|14923.1|14921.1|14930|14928|14920.3|14918.3|758
1632906600000|2021-09-29 09:10:00|14923.3|14921.3|14926.3|14924.3|14926.3|14924.3|14918.6|14916.6|413
1632906900000|2021-09-29 09:15:00|14926.6|14924.6|14911.9|14909.9|14929.4|14927.4|14911.3|14909.3|522
1632907200000|2021-09-29 09:20:00|14912.1|14910.1|14901|14899|14916.4|14914.4|14897.6|14895.6|873
1632907500000|2021-09-29 09:25:00|14901.1|14899.1|14908.5|14906.5|14910.1|14908.1|14898.3|14896.3|392
1632907800000|2021-09-29 09:30:00|14908.4|14906.4|14904.4|14902.4|14911.4|14909.4|14900.9|14898.9|471
1632908100000|2021-09-29 09:35:00|14904.5|14902.5|14901.1|14899.1|14904.8|14902.8|14897.9|14895.9|353
1632908400000|2021-09-29 09:40:00|14901|14899|14906.4|14904.4|14908.4|14906.4|14900.3|14898.3|237
1632908700000|2021-09-29 09:45:00|14906.3|14904.3|14910.9|14908.9|14913.3|14911.3|14906|14904|278
1632909000000|2021-09-29 09:50:00|14910.8|14908.8|14912.9|14910.9|14914.8|14912.8|14909.3|14907.3|271
1632909300000|2021-09-29 09:55:00|14912.8|14910.8|14920.8|14918.8|14921|14919|14912.4|14910.4|363
1632909600000|2021-09-29 10:00:00|14920.5|14918.5|14928.5|14926.5|14933.4|14931.4|14920.4|14918.4|685
1632909900000|2021-09-29 10:05:00|14928.6|14926.6|14926.5|14924.5|14930.9|14928.9|14925.5|14923.5|406
1632910200000|2021-09-29 10:10:00|14926.4|14924.4|14923.1|14921.1|14931.1|14929.1|14919.8|14917.8|488
1632910500000|2021-09-29 10:15:00|14923.3|14921.3|14928|14926|14930.5|14928.5|14923|14921|350
1632910800000|2021-09-29 10:20:00|14927.8|14925.8|14925.8|14923.8|14935.3|14933.3|14925.8|14923.8|515
1632911100000|2021-09-29 10:25:00|14925.6|14923.6|14923.8|14921.8|14928.9|14926.9|14921.5|14919.5|411
1632911400000|2021-09-29 10:30:00|14923.6|14921.6|14927.4|14925.4|14929.4|14927.4|14921.9|14919.9|345
1632911700000|2021-09-29 10:35:00|14927.5|14925.5|14920.8|14918.8|14930.5|14928.5|14920.3|14918.3|352
1632912000000|2021-09-29 10:40:00|14920.6|14918.6|14918.9|14916.9|14924.8|14922.8|14918|14916|389
1632912300000|2021-09-29 10:45:00|14918.5|14916.5|14917.4|14915.4|14920.8|14918.8|14912.8|14910.8|527
1632912600000|2021-09-29 10:50:00|14917.5|14915.5|14913.9|14911.9|14922.1|14920.1|14913|14911|332
1632912900000|2021-09-29 10:55:00|14913.8|14911.8|14907|14905|14914.8|14912.8|14904.5|14902.5|667
1632913200000|2021-09-29 11:00:00|14906.9|14904.9|14900.8|14898.8|14916.1|14914.1|14900.3|14898.3|720
1632913500000|2021-09-29 11:05:00|14900.6|14898.6|14878.1|14876.1|14903.6|14901.6|14870.1|14868.1|2090
1632913800000|2021-09-29 11:10:00|14878|14876|14872.5|14870.5|14879.3|14877.3|14871|14869|1181
1632914100000|2021-09-29 11:15:00|14872.4|14870.4|14872.5|14870.5|14878.8|14876.8|14860.3|14858.3|1743
1632914400000|2021-09-29 11:20:00|14872.4|14870.4|14872.5|14870.5|14881.4|14879.4|14869.4|14867.4|1045
1632914700000|2021-09-29 11:25:00|14872.6|14870.6|14876|14874|14878.3|14876.3|14868.3|14866.3|621
1632915000000|2021-09-29 11:30:00|14875.9|14873.9|14882.3|14880.3|14886|14884|14870.9|14868.9|955
1632915300000|2021-09-29 11:35:00|14882.1|14880.1|14866.8|14864.8|14882.6|14880.6|14861.4|14859.4|1647
1632915600000|2021-09-29 11:40:00|14866.5|14864.5|14875.3|14873.3|14876.1|14874.1|14858.4|14856.4|1282
1632915900000|2021-09-29 11:45:00|14874.4|14872.4|14877.8|14875.8|14881|14879|14873|14871|851
1632916200000|2021-09-29 11:50:00|14877.6|14875.6|14889.3|14887.3|14890|14888|14877|14875|970
1632916500000|2021-09-29 11:55:00|14889|14887|14887.1|14885.1|14897.9|14895.9|14885|14883|1166
1632916800000|2021-09-29 12:00:00|14886.6|14884.6|14897.9|14895.9|14906.5|14904.5|14883.8|14881.8|1778
1632917100000|2021-09-29 12:05:00|14897.4|14895.4|14893.8|14891.8|14901.6|14899.6|14891.5|14889.5|712
1632917400000|2021-09-29 12:10:00|14893.9|14891.9|14880.6|14878.6|14896|14894|14880.5|14878.5|1062
1632917700000|2021-09-29 12:15:00|14880.1|14878.1|14872.6|14870.6|14881.8|14879.8|14869.8|14867.8|1132
1632918000000|2021-09-29 12:20:00|14872.5|14870.5|14867.6|14865.6|14874.1|14872.1|14860.6|14858.6|1405
1632918300000|2021-09-29 12:25:00|14867.8|14865.8|14866.9|14864.9|14871|14869|14863|14861|1045
1632918600000|2021-09-29 12:30:00|14867|14865|14866.8|14864.8|14872.4|14870.4|14862.4|14860.4|2016
1632918900000|2021-09-29 12:35:00|14866.6|14864.6|14845.4|14843.4|14867.4|14865.4|14842.8|14840.8|2714
1632919200000|2021-09-29 12:40:00|14845.5|14843.5|14849.5|14847.5|14856.6|14854.6|14843.9|14841.9|1353
1632919500000|2021-09-29 12:45:00|14849|14847|14867.3|14865.3|14869.8|14867.8|14844.8|14842.8|1462
1632919800000|2021-09-29 12:50:00|14867.5|14865.5|14858.5|14856.5|14868.1|14866.1|14853.6|14851.6|1207
1632920100000|2021-09-29 12:55:00|14858.4|14856.4|14861.4|14859.4|14863.1|14861.1|14851.3|14849.3|1073
1632920400000|2021-09-29 13:00:00|14861.1|14859.1|14859.6|14857.6|14863.3|14861.3|14851.3|14849.3|1328
1632920700000|2021-09-29 13:05:00|14859.8|14857.8|14848.6|14846.6|14860.9|14858.9|14846.6|14844.6|1373
1632921000000|2021-09-29 13:10:00|14848.5|14846.5|14841.9|14839.9|14853|14851|14838.9|14836.9|1874
1632921300000|2021-09-29 13:15:00|14841.8|14839.8|14829.6|14827.6|14843.1|14841.1|14829.4|14827.4|2440
1632921600000|2021-09-29 13:20:00|14829.8|14827.8|14833.1|14831.1|14839.8|14837.8|14828.9|14826.9|2319
1632921900000|2021-09-29 13:25:00|14834.6|14832.6|14834.1|14832.1|14839.8|14837.8|14824.5|14822.5|4129
1632922200000|2021-09-29 13:30:00|14833.8|14831.8|14848.1|14847.1|14867.5|14866.5|14818|14817|21372
1632922500000|2021-09-29 13:35:00|14848.3|14847.3|14835.3|14834.3|14865.9|14864.9|14819.3|14818.3|13351
1632922800000|2021-09-29 13:40:00|14835.4|14834.4|14808.8|14807.8|14843.5|14842.5|14803.1|14802.1|12113
1632923100000|2021-09-29 13:45:00|14809.6|14808.6|14883.9|14882.9|14883.9|14882.9|14805.9|14804.9|12759
1632923400000|2021-09-29 13:50:00|14884.4|14883.4|14912.1|14911.1|14912.1|14911.1|14868.9|14867.9|14695
1632923700000|2021-09-29 13:55:00|14911.9|14910.9|14898.1|14897.1|14918.4|14917.4|14889.9|14888.9|9081
1632924000000|2021-09-29 14:00:00|14897.9|14896.9|14888.5|14887.5|14921.8|14920.8|14881.1|14880.1|11884
1632924300000|2021-09-29 14:05:00|14888.6|14887.6|14901.6|14900.6|14901.9|14900.9|14877.6|14876.6|7341
1632924600000|2021-09-29 14:10:00|14902.1|14901.1|14869.1|14868.1|14903.3|14902.3|14867.4|14866.4|8640
1632924900000|2021-09-29 14:15:00|14869.6|14868.6|14882.4|14881.4|14884.6|14883.6|14867.6|14866.6|6078
1632925200000|2021-09-29 14:20:00|14882.6|14881.6|14898.4|14897.4|14916.1|14915.1|14881.4|14880.4|7777
1632925500000|2021-09-29 14:25:00|14898.3|14897.3|14873.1|14872.1|14907.4|14906.4|14871.9|14870.9|5454
1632925800000|2021-09-29 14:30:00|14872.9|14871.9|14849.4|14848.4|14880.8|14879.8|14835.5|14834.5|12626
1632926100000|2021-09-29 14:35:00|14849.6|14848.6|14842.6|14841.6|14866.6|14865.6|14841.8|14840.8|7535
1632926400000|2021-09-29 14:40:00|14842.4|14841.4|14871|14870|14872.4|14871.4|14840.6|14839.6|5630
1632926700000|2021-09-29 14:45:00|14870.9|14869.9|14895.9|14894.9|14903.5|14902.5|14851.9|14850.9|7878
1632927000000|2021-09-29 14:50:00|14895|14894|14889.6|14888.6|14903.9|14902.9|14877.1|14876.1|5412
1632927300000|2021-09-29 14:55:00|14889.4|14888.4|14892.6|14891.6|14893.8|14892.8|14876.8|14875.8|3654
1632927600000|2021-09-29 15:00:00|14892.9|14891.9|14875.6|14874.6|14897.9|14896.9|14863.9|14862.9|6422
1632927900000|2021-09-29 15:05:00|14875.4|14874.4|14871.6|14870.6|14889.3|14888.3|14868.4|14867.4|3867
1632928200000|2021-09-29 15:10:00|14871.4|14870.4|14864.6|14863.6|14879.4|14878.4|14859.4|14858.4|4145
1632928500000|2021-09-29 15:15:00|14864.4|14863.4|14847.5|14846.5|14867|14866|14841.4|14840.4|5125
1632928800000|2021-09-29 15:20:00|14847.6|14846.6|14838.6|14837.6|14848.9|14847.9|14828.3|14827.3|5561
1632929100000|2021-09-29 15:25:00|14838.5|14837.5|14819.9|14818.9|14839.6|14838.6|14817.4|14816.4|4951
1632929400000|2021-09-29 15:30:00|14820.1|14819.1|14813.6|14812.6|14827.8|14826.8|14813.4|14812.4|4921
1632929700000|2021-09-29 15:35:00|14813.9|14812.9|14778.1|14777.1|14813.9|14812.9|14774.4|14773.4|9565
1632930000000|2021-09-29 15:40:00|14777.6|14776.6|14788.4|14787.4|14792.4|14791.4|14772.8|14771.8|7773
1632930300000|2021-09-29 15:45:00|14788.3|14787.3|14811.1|14810.1|14811.5|14810.5|14781.6|14780.6|5732
1632930600000|2021-09-29 15:50:00|14810.9|14809.9|14798.6|14797.6|14822.9|14821.9|14797|14796|5617
1632930900000|2021-09-29 15:55:00|14798.5|14797.5|14812.1|14811.1|14814.9|14813.9|14794|14793|4125
1632931200000|2021-09-29 16:00:00|14811.9|14810.9|14818.8|14817.8|14821.1|14820.1|14801.6|14800.6|4256
1632931500000|2021-09-29 16:05:00|14819.6|14818.6|14796.4|14795.4|14821.6|14820.6|14796.3|14795.3|3804
1632931800000|2021-09-29 16:10:00|14796.5|14795.5|14781.9|14780.9|14797.4|14796.4|14774.1|14773.1|4798
1632932100000|2021-09-29 16:15:00|14782.5|14781.5|14789.4|14788.4|14790.3|14789.3|14766.5|14765.5|5900
1632932400000|2021-09-29 16:20:00|14790.5|14789.5|14755.3|14754.3|14790.6|14789.6|14753.4|14752.4|6562
1632932700000|2021-09-29 16:25:00|14755.2|14754.2|14750.8|14749.8|14762.3|14761.3|14739.6|14738.6|7607
1632933000000|2021-09-29 16:30:00|14750.9|14749.9|14765.1|14764.1|14775.7|14774.7|14749.1|14748.1|4623
1632933300000|2021-09-29 16:35:00|14764.2|14763.2|14766.4|14765.4|14771.6|14770.6|14750.1|14749.1|4974
1632933600000|2021-09-29 16:40:00|14766.6|14765.6|14755.7|14754.7|14774.5|14773.5|14748|14747|4431
1632933900000|2021-09-29 16:45:00|14756|14755|14768.5|14767.5|14772|14771|14745|14744|3932
1632934200000|2021-09-29 16:50:00|14768.3|14767.3|14786.2|14785.2|14796.5|14795.5|14764.5|14763.5|5284
1632934500000|2021-09-29 16:55:00|14786.6|14785.6|14779.7|14778.7|14797.2|14796.2|14779|14778|4653
1632934800000|2021-09-29 17:00:00|14780|14779|14763.7|14762.7|14787.2|14786.2|14762.5|14761.5|4874
1632935100000|2021-09-29 17:05:00|14764|14763|14781.7|14780.7|14785|14784|14756.5|14755.5|4318
1632935400000|2021-09-29 17:10:00|14782|14781|14776.5|14775.5|14795.6|14794.6|14772.1|14771.1|4317
1632935700000|2021-09-29 17:15:00|14776.7|14775.7|14790.8|14789.8|14795|14794|14767|14766|4555
1632936000000|2021-09-29 17:20:00|14790.7|14789.7|14791|14790|14797.5|14796.5|14785.8|14784.8|4075
1632936300000|2021-09-29 17:25:00|14791.1|14790.1|14756.5|14755.5|14794.2|14793.2|14751.5|14750.5|7117
1632936600000|2021-09-29 17:30:00|14756.8|14755.8|14745.2|14744.2|14760.1|14759.1|14736.3|14735.3|6725
1632936900000|2021-09-29 17:35:00|14745|14744|14736.7|14735.7|14746.3|14745.3|14733.5|14732.5|3923
1632937200000|2021-09-29 17:40:00|14736.2|14735.2|14753.7|14752.7|14761|14760|14725.6|14724.6|6750
1632937500000|2021-09-29 17:45:00|14753.6|14752.6|14747|14746|14763|14762|14745.7|14744.7|4278
1632937800000|2021-09-29 17:50:00|14748|14747|14760.2|14759.2|14769|14768|14744.6|14743.6|4119
1632938100000|2021-09-29 17:55:00|14760.1|14759.1|14776.5|14775.5|14777|14776|14760.1|14759.1|3457
1632938400000|2021-09-29 18:00:00|14776.3|14775.3|14781.5|14780.5|14787|14786|14772.5|14771.5|4371
1632938700000|2021-09-29 18:05:00|14781.2|14780.2|14817|14816|14820.7|14819.7|14779.2|14778.2|6283
1632939000000|2021-09-29 18:10:00|14817.5|14816.5|14856.2|14855.2|14856.5|14855.5|14817.1|14816.1|7424
1632939300000|2021-09-29 18:15:00|14856.5|14855.5|14846|14845|14858|14857|14844.6|14843.6|4547
1632939600000|2021-09-29 18:20:00|14846.1|14845.1|14840.2|14839.2|14851|14850|14833.2|14832.2|4998
1632939900000|2021-09-29 18:25:00|14840.3|14839.3|14836.5|14835.5|14845.5|14844.5|14834.8|14833.8|2194
1632940200000|2021-09-29 18:30:00|14836.6|14835.6|14850.7|14849.7|14853.8|14852.8|14835.5|14834.5|4421
1632940500000|2021-09-29 18:35:00|14850.2|14849.2|14837.2|14836.2|14850.2|14849.2|14832.8|14831.8|2825
1632940800000|2021-09-29 18:40:00|14837.3|14836.3|14854.7|14853.7|14862|14861|14832.7|14831.7|3769
1632941100000|2021-09-29 18:45:00|14854.5|14853.5|14843.5|14842.5|14866.1|14865.1|14840.2|14839.2|4375
1632941400000|2021-09-29 18:50:00|14843.3|14842.3|14857|14856|14859.7|14858.7|14843.2|14842.2|3105
1632941700000|2021-09-29 18:55:00|14857.2|14856.2|14856.2|14855.2|14859.1|14858.1|14844.2|14843.2|2862
1632942000000|2021-09-29 19:00:00|14855.5|14854.5|14835.2|14834.2|14865.2|14864.2|14834.2|14833.2|4187
1632942300000|2021-09-29 19:05:00|14835.5|14834.5|14844.5|14843.5|14856.5|14855.5|14832|14831|3826
1632942600000|2021-09-29 19:10:00|14844.7|14843.7|14852.2|14851.2|14852.5|14851.5|14839.7|14838.7|2027
1632942900000|2021-09-29 19:15:00|14852.1|14851.1|14838.2|14837.2|14852.1|14851.1|14834.5|14833.5|2780
1632943200000|2021-09-29 19:20:00|14837.7|14836.7|14823|14822|14840.5|14839.5|14821.9|14820.9|4298
1632943500000|2021-09-29 19:25:00|14822.9|14821.9|14826|14825|14836.4|14835.4|14822.4|14821.4|2589
1632943800000|2021-09-29 19:30:00|14825.9|14824.9|14821.6|14820.6|14829.6|14828.6|14816.2|14815.2|3356
1632944100000|2021-09-29 19:35:00|14821.5|14820.5|14807.5|14806.5|14824|14823|14804.7|14803.7|3592
1632944400000|2021-09-29 19:40:00|14807.6|14806.6|14781.2|14780.2|14809.6|14808.6|14778.7|14777.7|5633
1632944700000|2021-09-29 19:45:00|14781.4|14780.4|14785.6|14784.6|14792.2|14791.2|14778.7|14777.7|4509
1632945000000|2021-09-29 19:50:00|14785.5|14784.5|14753|14752|14785.5|14784.5|14751.9|14750.9|7913
1632945300000|2021-09-29 19:55:00|14753.5|14752.5|14757.4|14756.4|14757.6|14756.6|14731|14730|12208
1632945600000|2021-09-29 20:00:00|14756.7|14755.7|14778.7|14776.7|14779.1|14777.1|14752.2|14750.2|5191
1632945900000|2021-09-29 20:05:00|14778.6|14776.6|14788.1|14786.1|14789.1|14787.1|14775.3|14773.3|3040
1632946200000|2021-09-29 20:10:00|14788|14786|14787.5|14785.5|14791|14789|14780.7|14778.7|1876
1632946500000|2021-09-29 20:15:00|14787.2|14785.2|14782.5|14780.5|14787.5|14785.5|14782.1|14780.1|455
1632946800000|2021-09-29 20:20:00|14782.2|14780.2|14776.8|14774.8|14783.2|14781.2|14776.1|14774.1|563
1632947100000|2021-09-29 20:25:00|14776.2|14774.2|14773.3|14771.3|14776.2|14774.2|14770.3|14768.3|505
1632947400000|2021-09-29 20:30:00|14773.2|14771.2|14778.3|14776.3|14779.6|14777.6|14771.6|14769.6|825
1632947700000|2021-09-29 20:35:00|14778.2|14776.2|14782.6|14780.6|14783|14781|14776.8|14774.8|699
1632948000000|2021-09-29 20:40:00|14782.1|14780.1|14776.8|14774.8|14782.5|14780.5|14773.1|14771.1|426
1632948300000|2021-09-29 20:45:00|14777|14775|14778.8|14776.8|14779.3|14777.3|14772.5|14770.5|365
1632948600000|2021-09-29 20:50:00|14779|14777|14775.3|14773.3|14781.2|14779.2|14773.5|14771.5|356
1632948900000|2021-09-29 20:55:00|14775.5|14773.5|14778.3|14773.3|14778.6|14776.6|14772.5|14770.5|257
1632949200000|2021-09-29 21:00:00|14778.2|14773.2|14777.1|14772.1|14778.2|14773.2|14777|14772|0
1632949500000|2021-09-29 21:05:00|14776.5|14771.5|14777.1|14772.1|14777.6|14772.6|14773.3|14768.3|0
1632949800000|2021-09-29 21:10:00|14777.3|14772.3|14774.7|14769.7|14777.3|14772.3|14774.6|14769.6|0
1632950100000|2021-09-29 21:15:00|14774.5|14769.5|14776.3|14771.3|14777.7|14772.7|14774.4|14769.4|0
1632950400000|2021-09-29 21:20:00|14776.4|14771.4|14777.4|14772.4|14778.4|14773.4|14776.3|14771.3|0
1632950700000|2021-09-29 21:25:00|14777.5|14772.5|14775.8|14770.8|14777.6|14772.6|14775.5|14770.5|0
1632951000000|2021-09-29 21:30:00|14775.9|14770.9|14778.4|14773.4|14778.4|14773.4|14775.9|14770.9|0
1632951300000|2021-09-29 21:35:00|14778.5|14773.5|14777.9|14772.9|14778.5|14773.5|14777.7|14772.7|0
1632951600000|2021-09-29 21:40:00|14777.7|14772.7|14777.6|14772.6|14777.8|14772.8|14776.7|14771.7|0
1632951900000|2021-09-29 21:45:00|14777.5|14772.5|14777.5|14772.5|14777.6|14772.6|14777.5|14772.5|0
1632952200000|2021-09-29 21:50:00|14777.6|14772.6|14778.2|14773.2|14778.6|14773.6|14777.6|14772.6|0
1632952500000|2021-09-29 21:55:00|14779.3|14774.3|14780.6|14775.6|14780.8|14775.8|14778.6|14773.6|0
1632952800000|2021-09-29 22:00:00|14787.3|14785.3|14780.3|14778.3|14795|14793|14780|14778|817
1632953100000|2021-09-29 22:05:00|14780.5|14778.5|14780|14778|14785.7|14783.7|14779.2|14777.2|397
1632953400000|2021-09-29 22:10:00|14781.1|14779.1|14777|14775|14784.1|14782.1|14776.8|14774.8|310
1632953700000|2021-09-29 22:15:00|14777.1|14775.1|14777.5|14775.5|14781.3|14779.3|14776.8|14774.8|304
1632954000000|2021-09-29 22:20:00|14777.6|14775.6|14775.8|14773.8|14777.8|14775.8|14773.7|14771.7|227
1632954300000|2021-09-29 22:25:00|14776|14774|14769.7|14767.7|14780.2|14778.2|14768.2|14766.2|380
1632954600000|2021-09-29 22:30:00|14769.6|14767.6|14773|14771|14773.2|14771.2|14769.3|14767.3|281
1632954900000|2021-09-29 22:35:00|14773.2|14771.2|14780.2|14778.2|14781|14779|14772.8|14770.8|409
1632955200000|2021-09-29 22:40:00|14780.5|14778.5|14781.3|14779.3|14782.5|14780.5|14778.2|14776.2|136
1632955500000|2021-09-29 22:45:00|14781.2|14779.2|14779.7|14777.7|14782.2|14780.2|14779.7|14777.7|101
1632955800000|2021-09-29 22:50:00|14779.6|14777.6|14779|14777|14780.7|14778.7|14778.5|14776.5|67
1632956100000|2021-09-29 22:55:00|14778.8|14776.8|14778.2|14776.2|14779.2|14777.2|14774.1|14772.1|189
1632956400000|2021-09-29 23:00:00|14778.5|14776.5|14783.2|14781.2|14784.3|14782.3|14778.5|14776.5|252
1632956700000|2021-09-29 23:05:00|14783.1|14781.1|14783.6|14781.6|14784|14782|14781.2|14779.2|83
1632957000000|2021-09-29 23:10:00|14783.8|14781.8|14786.3|14784.3|14786.8|14784.8|14783.7|14781.7|145
1632957300000|2021-09-29 23:15:00|14786.1|14784.1|14804.1|14802.1|14804.3|14802.3|14785.3|14783.3|782
1632957600000|2021-09-29 23:20:00|14804|14802|14806.1|14804.1|14807|14805|14803.2|14801.2|480
1632957900000|2021-09-29 23:25:00|14806|14804|14810.5|14808.5|14812.2|14810.2|14804.6|14802.6|528
1632958200000|2021-09-29 23:30:00|14810.6|14808.6|14809.5|14807.5|14814.6|14812.6|14809.2|14807.2|398
1632958500000|2021-09-29 23:35:00|14809.6|14807.6|14806.6|14804.6|14811.2|14809.2|14805.6|14803.6|265
1632958800000|2021-09-29 23:40:00|14806.2|14804.2|14808.5|14806.5|14809.8|14807.8|14804.5|14802.5|272
1632959100000|2021-09-29 23:45:00|14808.6|14806.6|14805.1|14803.1|14808.6|14806.6|14801.3|14799.3|320
1632959400000|2021-09-29 23:50:00|14805.7|14803.7|14803.8|14801.8|14809.2|14807.2|14802.7|14800.7|434
1632959700000|2021-09-29 23:55:00|14803.7|14801.7|14802.3|14800.3|14808.1|14806.1|14799.8|14797.8|411
1632960000000|2021-09-30 00:00:00|14801.7|14799.7|14809.7|14807.7|14810.8|14808.8|14797.2|14795.2|659
1632960300000|2021-09-30 00:05:00|14809.8|14807.8|14806.5|14804.5|14811.3|14809.3|14802.6|14800.6|247
1632960600000|2021-09-30 00:10:00|14806.8|14804.8|14809.5|14807.5|14811.3|14809.3|14806.2|14804.2|226
1632960900000|2021-09-30 00:15:00|14809.3|14807.3|14820.3|14818.3|14820.6|14818.6|14800.6|14798.6|705
1632961200000|2021-09-30 00:20:00|14820.2|14818.2|14818.2|14816.2|14820.5|14818.5|14815.7|14813.7|367
1632961500000|2021-09-30 00:25:00|14818.3|14816.3|14816.6|14814.6|14819.7|14817.7|14815.5|14813.5|207
1632961800000|2021-09-30 00:30:00|14816.8|14814.8|14816.2|14814.2|14819.5|14817.5|14812.1|14810.1|275
1632962100000|2021-09-30 00:35:00|14816.1|14814.1|14812.1|14810.1|14818.1|14816.1|14809.3|14807.3|280
1632962400000|2021-09-30 00:40:00|14811.7|14809.7|14813|14811|14814.3|14812.3|14809.5|14807.5|201
1632962700000|2021-09-30 00:45:00|14813.1|14811.1|14818.7|14816.7|14819.8|14817.8|14813.1|14811.1|337
1632963000000|2021-09-30 00:50:00|14818.8|14816.8|14825.6|14823.6|14830.6|14828.6|14818.7|14816.7|991
1632963300000|2021-09-30 00:55:00|14825.5|14823.5|14825|14823|14829.3|14827.3|14824|14822|249
1632963600000|2021-09-30 01:00:00|14825.1|14823.1|14821.2|14819.2|14826.3|14824.3|14821.2|14819.2|310
1632963900000|2021-09-30 01:05:00|14820.8|14818.8|14826|14824|14826.6|14824.6|14817.3|14815.3|411
1632964200000|2021-09-30 01:10:00|14826.1|14824.1|14827.6|14825.6|14833.7|14831.7|14822.8|14820.8|539
1632964500000|2021-09-30 01:15:00|14827.5|14825.5|14822.6|14820.6|14832.5|14830.5|14822.6|14820.6|451
1632964800000|2021-09-30 01:20:00|14822.5|14820.5|14812|14810|14824.6|14822.6|14810.5|14808.5|646
1632965100000|2021-09-30 01:25:00|14812.1|14810.1|14815.3|14813.3|14818.5|14816.5|14805.8|14803.8|755
1632965400000|2021-09-30 01:30:00|14815.2|14813.2|14816.7|14814.7|14818.3|14816.3|14808.7|14806.7|567
1632965700000|2021-09-30 01:35:00|14816.6|14814.6|14815.8|14813.8|14818.1|14816.1|14809.3|14807.3|454
1632966000000|2021-09-30 01:40:00|14816|14814|14801.6|14799.6|14816.8|14814.8|14796.2|14794.2|1085
1632966300000|2021-09-30 01:45:00|14801.5|14799.5|14820.3|14818.3|14823.2|14821.2|14801.5|14799.5|825
1632966600000|2021-09-30 01:50:00|14820.5|14818.5|14832|14830|14833.2|14831.2|14817.1|14815.1|817
1632966900000|2021-09-30 01:55:00|14832.1|14830.1|14840.8|14838.8|14846.3|14844.3|14831.8|14829.8|1134
1632967200000|2021-09-30 02:00:00|14840.7|14838.7|14841.5|14839.5|14844|14842|14835.8|14833.8|570
1632967500000|2021-09-30 02:05:00|14841.3|14839.3|14836.3|14834.3|14844.1|14842.1|14835.2|14833.2|392
1632967800000|2021-09-30 02:10:00|14836.2|14834.2|14838|14836|14839.6|14837.6|14834|14832|253
1632968100000|2021-09-30 02:15:00|14837.8|14835.8|14844.6|14842.6|14847.8|14845.8|14837.3|14835.3|485
1632968400000|2021-09-30 02:20:00|14845.2|14843.2|14841.7|14839.7|14846.3|14844.3|14841|14839|305
1632968700000|2021-09-30 02:25:00|14841.8|14839.8|14842.8|14840.8|14848.3|14846.3|14841.8|14839.8|321
1632969000000|2021-09-30 02:30:00|14842.7|14840.7|14836.7|14834.7|14843.1|14841.1|14836.2|14834.2|364
1632969300000|2021-09-30 02:35:00|14836.6|14834.6|14839.2|14837.2|14841.1|14839.1|14835|14833|293
1632969600000|2021-09-30 02:40:00|14839.1|14837.1|14843.5|14841.5|14844.5|14842.5|14837.8|14835.8|237
1632969900000|2021-09-30 02:45:00|14843.3|14841.3|14840.2|14838.2|14846.2|14844.2|14838|14836|283
1632970200000|2021-09-30 02:50:00|14840.1|14838.1|14834.6|14832.6|14842.3|14840.3|14834.5|14832.5|242
1632970500000|2021-09-30 02:55:00|14834.7|14832.7|14836.1|14834.1|14838.3|14836.3|14832.1|14830.1|557
1632970800000|2021-09-30 03:00:00|14836.2|14834.2|14837.3|14835.3|14840.7|14838.7|14835.7|14833.7|310
1632971100000|2021-09-30 03:05:00|14837.1|14835.1|14836.6|14834.6|14837.3|14835.3|14833.1|14831.1|223
1632971400000|2021-09-30 03:10:00|14836|14834|14838.1|14836.1|14839.2|14837.2|14832.1|14830.1|195
1632971700000|2021-09-30 03:15:00|14838.2|14836.2|14842.5|14840.5|14846.8|14844.8|14836.5|14834.5|554
1632972000000|2021-09-30 03:20:00|14842.3|14840.3|14841.7|14839.7|14843.3|14841.3|14838.8|14836.8|210
1632972300000|2021-09-30 03:25:00|14841.6|14839.6|14840.1|14838.1|14842.7|14840.7|14839.3|14837.3|128
1632972600000|2021-09-30 03:30:00|14839.7|14837.7|14839.3|14837.3|14840.3|14838.3|14834.5|14832.5|430
1632972900000|2021-09-30 03:35:00|14839.2|14837.2|14842.1|14840.1|14843|14841|14839.1|14837.1|137
1632973200000|2021-09-30 03:40:00|14842.2|14840.2|14843.6|14841.6|14843.6|14841.6|14841.2|14839.2|132
1632973500000|2021-09-30 03:45:00|14843.7|14841.7|14851|14849|14851.3|14849.3|14843.7|14841.7|648
1632973800000|2021-09-30 03:50:00|14850.8|14848.8|14856.3|14854.3|14857.5|14855.5|14848.2|14846.2|611
1632974100000|2021-09-30 03:55:00|14856.5|14854.5|14849.5|14847.5|14857.1|14855.1|14848.6|14846.6|322
1632974400000|2021-09-30 04:00:00|14849.6|14847.6|14849.2|14847.2|14850.8|14848.8|14848|14846|171
1632974700000|2021-09-30 04:05:00|14849.1|14847.1|14848|14846|14849.5|14847.5|14846.6|14844.6|189
1632975000000|2021-09-30 04:10:00|14848.1|14846.1|14846.5|14844.5|14848.7|14846.7|14845.8|14843.8|158
1632975300000|2021-09-30 04:15:00|14846.6|14844.6|14852.1|14850.1|14852.8|14850.8|14846.1|14844.1|282
1632975600000|2021-09-30 04:20:00|14852|14850|14847.3|14845.3|14852.1|14850.1|14846.5|14844.5|195
1632975900000|2021-09-30 04:25:00|14847.5|14845.5|14850.8|14848.8|14851|14849|14847.1|14845.1|162
1632976200000|2021-09-30 04:30:00|14851|14849|14846.5|14844.5|14852|14850|14843|14841|371
1632976500000|2021-09-30 04:35:00|14846.6|14844.6|14847.5|14845.5|14849.3|14847.3|14846|14844|215
1632976800000|2021-09-30 04:40:00|14847.6|14845.6|14850.5|14848.5|14851.7|14849.7|14846.5|14844.5|227
1632977100000|2021-09-30 04:45:00|14850.6|14848.6|14848|14846|14851.5|14849.5|14847.2|14845.2|95
1632977400000|2021-09-30 04:50:00|14848.1|14846.1|14859.2|14857.2|14860.7|14858.7|14848.1|14846.1|608
1632977700000|2021-09-30 04:55:00|14859.3|14857.3|14860.7|14858.7|14861.1|14859.1|14858|14856|216
1632978000000|2021-09-30 05:00:00|14860.6|14858.6|14890.6|14888.6|14892.2|14890.2|14859|14857|2152
1632978300000|2021-09-30 05:05:00|14890.5|14888.5|14882|14880|14890.5|14888.5|14880.2|14878.2|712
1632978600000|2021-09-30 05:10:00|14881.8|14879.8|14874.1|14872.1|14887.2|14885.2|14873.7|14871.7|886
1632978900000|2021-09-30 05:15:00|14874.2|14872.2|14875.7|14873.7|14882.2|14880.2|14874|14872|324
1632979200000|2021-09-30 05:20:00|14875.8|14873.8|14874|14872|14878.5|14876.5|14872.5|14870.5|325
1632979500000|2021-09-30 05:25:00|14873.8|14871.8|14869.6|14867.6|14877.3|14875.3|14868.5|14866.5|325
1632979800000|2021-09-30 05:30:00|14870.6|14868.6|14878.5|14876.5|14880.2|14878.2|14870.6|14868.6|294
1632980100000|2021-09-30 05:35:00|14878.6|14876.6|14878.8|14876.8|14882.3|14880.3|14878.6|14876.6|186
1632980400000|2021-09-30 05:40:00|14879|14877|14869.7|14867.7|14880.1|14878.1|14869.1|14867.1|340
1632980700000|2021-09-30 05:45:00|14869.6|14867.6|14864.8|14862.8|14870.2|14868.2|14861.2|14859.2|616
1632981000000|2021-09-30 05:50:00|14865|14863|14865.7|14863.7|14874.7|14872.7|14864.2|14862.2|466
1632981300000|2021-09-30 05:55:00|14865.6|14863.6|14863.2|14861.2|14866.7|14864.7|14860.2|14858.2|404
1632981600000|2021-09-30 06:00:00|14863.1|14861.1|14874.2|14872.2|14878.7|14876.7|14862.2|14860.2|762
1632981900000|2021-09-30 06:05:00|14874.5|14872.5|14879.1|14877.1|14884.3|14882.3|14869|14867|679
1632982200000|2021-09-30 06:10:00|14879.2|14877.2|14878.5|14876.5|14881.3|14879.3|14877.2|14875.2|327
1632982500000|2021-09-30 06:15:00|14879|14877|14884.7|14882.7|14886.3|14884.3|14877|14875|492
1632982800000|2021-09-30 06:20:00|14884.8|14882.8|14880.8|14878.8|14890.3|14888.3|14880|14878|846
1632983100000|2021-09-30 06:25:00|14880.5|14878.5|14868|14866|14880.5|14878.5|14867.8|14865.8|807
1632983400000|2021-09-30 06:30:00|14867.8|14865.8|14867.3|14865.3|14870.8|14868.8|14863.2|14861.2|574
1632983700000|2021-09-30 06:35:00|14867.5|14865.5|14870.2|14868.2|14871.1|14869.1|14866.1|14864.1|250
1632984000000|2021-09-30 06:40:00|14870.5|14868.5|14873.6|14871.6|14878|14876|14868|14866|436
1632984300000|2021-09-30 06:45:00|14873.5|14871.5|14873|14871|14878.6|14876.6|14870.3|14868.3|532
1632984600000|2021-09-30 06:50:00|14873.1|14871.1|14865.5|14863.5|14873.5|14871.5|14860|14858|699
1632984900000|2021-09-30 06:55:00|14865.2|14863.2|14863.7|14861.7|14868.7|14866.7|14859|14857|537
1632985200000|2021-09-30 07:00:00|14863.6|14861.6|14864.5|14862.5|14874.1|14872.1|14860.5|14858.5|1621
1632985500000|2021-09-30 07:05:00|14864.3|14862.3|14845.1|14843.1|14867.6|14865.6|14836.8|14834.8|2174
1632985800000|2021-09-30 07:10:00|14845|14843|14840.7|14838.7|14845.2|14843.2|14829|14827|1516
1632986100000|2021-09-30 07:15:00|14840.6|14838.6|14861.5|14859.5|14861.7|14859.7|14838.6|14836.6|1353
1632986400000|2021-09-30 07:20:00|14861.7|14859.7|14878.7|14876.7|14884.7|14882.7|14858.1|14856.1|2072
1632986700000|2021-09-30 07:25:00|14878.5|14876.5|14878.5|14876.5|14884.3|14882.3|14876.1|14874.1|880
1632987000000|2021-09-30 07:30:00|14878.3|14876.3|14874.3|14872.3|14878.3|14876.3|14866.6|14864.6|1054
1632987300000|2021-09-30 07:35:00|14874|14872|14881.3|14879.3|14884.6|14882.6|14872.1|14870.1|891
1632987600000|2021-09-30 07:40:00|14881.2|14879.2|14881.6|14879.6|14884.1|14882.1|14878.3|14876.3|562
1632987900000|2021-09-30 07:45:00|14881.5|14879.5|14884.2|14882.2|14896.8|14894.8|14881.1|14879.1|1176
1632988200000|2021-09-30 07:50:00|14884.3|14882.3|14873.2|14871.2|14889.6|14887.6|14872.5|14870.5|719
1632988500000|2021-09-30 07:55:00|14873.3|14871.3|14869.8|14867.8|14874.7|14872.7|14865.6|14863.6|737
1632988800000|2021-09-30 08:00:00|14870.2|14868.2|14880.6|14878.6|14887.3|14885.3|14868.3|14866.3|1115
1632989100000|2021-09-30 08:05:00|14880.7|14878.7|14872.8|14870.8|14883.1|14881.1|14871.1|14869.1|747
1632989400000|2021-09-30 08:10:00|14873|14871|14865.5|14863.5|14875.6|14873.6|14864.6|14862.6|606
1632989700000|2021-09-30 08:15:00|14865.3|14863.3|14849.5|14847.5|14865.6|14863.6|14847.8|14845.8|1253
1632990000000|2021-09-30 08:20:00|14849.6|14847.6|14857.3|14855.3|14858.6|14856.6|14849.6|14847.6|888
1632990300000|2021-09-30 08:25:00|14857.2|14855.2|14854|14852|14864.2|14862.2|14853.8|14851.8|767
1632990600000|2021-09-30 08:30:00|14854.1|14852.1|14855.1|14853.1|14855.1|14853.1|14845.3|14843.3|767
1632990900000|2021-09-30 08:35:00|14855.2|14853.2|14848.1|14846.1|14856.8|14854.8|14841.8|14839.8|917
1632991200000|2021-09-30 08:40:00|14848|14846|14848.5|14846.5|14856.7|14854.7|14843.3|14841.3|576
1632991500000|2021-09-30 08:45:00|14848.6|14846.6|14852.6|14850.6|14856.8|14854.8|14848|14846|310
1632991800000|2021-09-30 08:50:00|14852.5|14850.5|14858.7|14856.7|14859.8|14857.8|14852.5|14850.5|315
1632992100000|2021-09-30 08:55:00|14859|14857|14859.5|14857.5|14863.1|14861.1|14854.8|14852.8|350
1632992400000|2021-09-30 09:00:00|14859.3|14857.3|14862.1|14860.1|14864.1|14862.1|14858.7|14856.7|310
1632992700000|2021-09-30 09:05:00|14862.8|14860.8|14853|14851|14866.5|14864.5|14852|14850|584
1632993000000|2021-09-30 09:10:00|14853.1|14851.1|14857|14855|14858.2|14856.2|14849.1|14847.1|298
1632993300000|2021-09-30 09:15:00|14857.1|14855.1|14849.6|14847.6|14860.3|14858.3|14849|14847|442
1632993600000|2021-09-30 09:20:00|14849.7|14847.7|14847.6|14845.6|14851.5|14849.5|14844.8|14842.8|362
1632993900000|2021-09-30 09:25:00|14848|14846|14845.1|14843.1|14848|14846|14834.8|14832.8|862
1632994200000|2021-09-30 09:30:00|14845|14843|14847.7|14845.7|14848.3|14846.3|14840.6|14838.6|404
1632994500000|2021-09-30 09:35:00|14847.8|14845.8|14847.6|14845.6|14852|14850|14847.1|14845.1|356
1632994800000|2021-09-30 09:40:00|14847.2|14845.2|14819.5|14817.5|14847.3|14845.3|14819.2|14817.2|2033
1632995100000|2021-09-30 09:45:00|14819.8|14817.8|14822.3|14820.3|14827.8|14825.8|14814.8|14812.8|995
1632995400000|2021-09-30 09:50:00|14822.5|14820.5|14828.3|14826.3|14833.3|14831.3|14818.2|14816.2|981
1632995700000|2021-09-30 09:55:00|14828.2|14826.2|14824.8|14822.8|14828.2|14826.2|14820.8|14818.8|521
1632996000000|2021-09-30 10:00:00|14824.5|14822.5|14834.2|14832.2|14839.1|14837.1|14821.1|14819.1|788
1632996300000|2021-09-30 10:05:00|14834.3|14832.3|14837.6|14835.6|14839|14837|14833.7|14831.7|326
1632996600000|2021-09-30 10:10:00|14837.7|14835.7|14827.7|14825.7|14839.7|14837.7|14823.3|14821.3|593
1632996900000|2021-09-30 10:15:00|14827.8|14825.8|14824|14822|14832|14830|14822.8|14820.8|600
1632997200000|2021-09-30 10:20:00|14823.7|14821.7|14801.3|14799.3|14824.3|14822.3|14798.2|14796.2|1414
1632997500000|2021-09-30 10:25:00|14801.5|14799.5|14807.1|14805.1|14813.5|14811.5|14800.3|14798.3|1027
1632997800000|2021-09-30 10:30:00|14807.2|14805.2|14814.1|14812.1|14815|14813|14801.6|14799.6|810
1632998100000|2021-09-30 10:35:00|14814.2|14812.2|14817|14815|14818.7|14816.7|14808.3|14806.3|669
1632998400000|2021-09-30 10:40:00|14816.8|14814.8|14815.1|14813.1|14818.2|14816.2|14814.3|14812.3|344
1632998700000|2021-09-30 10:45:00|14815.8|14813.8|14826.5|14824.5|14826.8|14824.8|14815.8|14813.8|565
1632999000000|2021-09-30 10:50:00|14826.3|14824.3|14822|14820|14827.7|14825.7|14821.1|14819.1|511
1632999300000|2021-09-30 10:55:00|14822.1|14820.1|14814.1|14812.1|14823.6|14821.6|14813.7|14811.7|613
1632999600000|2021-09-30 11:00:00|14814|14812|14804.8|14802.8|14819.2|14817.2|14803.8|14801.8|954
1632999900000|2021-09-30 11:05:00|14805|14803|14822|14820|14822.8|14820.8|14802.1|14800.1|882
1633000200000|2021-09-30 11:10:00|14821.8|14819.8|14831.7|14829.7|14835.1|14833.1|14821.8|14819.8|1356
1633000500000|2021-09-30 11:15:00|14831.6|14829.6|14835.7|14833.7|14837.5|14835.5|14823.5|14821.5|844
1633000800000|2021-09-30 11:20:00|14835.8|14833.8|14829.2|14827.2|14836.3|14834.3|14827.3|14825.3|619
1633001100000|2021-09-30 11:25:00|14829.3|14827.3|14826.6|14824.6|14832|14830|14825.8|14823.8|245
1633001400000|2021-09-30 11:30:00|14826.5|14824.5|14823|14821|14826.8|14824.8|14817.7|14815.7|660
1633001700000|2021-09-30 11:35:00|14823.1|14821.1|14813.8|14811.8|14826.8|14824.8|14813.8|14811.8|607
1633002000000|2021-09-30 11:40:00|14814|14812|14808.3|14806.3|14818.7|14816.7|14804.7|14802.7|1025
1633002300000|2021-09-30 11:45:00|14808.2|14806.2|14810.8|14808.8|14814.7|14812.7|14806.3|14804.3|663
1633002600000|2021-09-30 11:50:00|14811|14809|14824.5|14822.5|14826.5|14824.5|14809.2|14807.2|756
1633002900000|2021-09-30 11:55:00|14824.6|14822.6|14820.2|14818.2|14825.3|14823.3|14816.1|14814.1|495
1633003200000|2021-09-30 12:00:00|14820.3|14818.3|14820.8|14818.8|14826.2|14824.2|14816.5|14814.5|902
1633003500000|2021-09-30 12:05:00|14820.7|14818.7|14820.3|14818.3|14824.5|14822.5|14817.8|14815.8|427
1633003800000|2021-09-30 12:10:00|14820.6|14818.6|14814.6|14812.6|14823.3|14821.3|14814.1|14812.1|637
1633004100000|2021-09-30 12:15:00|14814.7|14812.7|14811.6|14809.6|14821.2|14819.2|14810.6|14808.6|891
1633004400000|2021-09-30 12:20:00|14811.5|14809.5|14816|14814|14822.2|14820.2|14810.8|14808.8|751
1633004700000|2021-09-30 12:25:00|14815.8|14813.8|14819.8|14817.8|14821.1|14819.1|14811.2|14809.2|537
1633005000000|2021-09-30 12:30:00|14819.2|14817.2|14832|14830|14836.3|14834.3|14819|14817|2091
1633005300000|2021-09-30 12:35:00|14831.8|14829.8|14821.1|14819.1|14831.8|14829.8|14815.3|14813.3|1311
1633005600000|2021-09-30 12:40:00|14821|14819|14827.3|14825.3|14833|14831|14817.1|14815.1|1151
1633005900000|2021-09-30 12:45:00|14827.1|14825.1|14830|14828|14836.6|14834.6|14826.3|14824.3|1120
1633006200000|2021-09-30 12:50:00|14829.8|14827.8|14822|14820|14832.7|14830.7|14822|14820|1073
1633006500000|2021-09-30 12:55:00|14822.1|14820.1|14817.5|14815.5|14829.3|14827.3|14817.3|14815.3|1016
1633006800000|2021-09-30 13:00:00|14817.3|14815.3|14806.3|14804.3|14823.6|14821.6|14804.8|14802.8|2063
1633007100000|2021-09-30 13:05:00|14806.6|14804.6|14796.6|14794.6|14809.5|14807.5|14790.2|14788.2|3105
1633007400000|2021-09-30 13:10:00|14796.7|14794.7|14805.2|14803.2|14805.8|14803.8|14796.3|14794.3|1493
1633007700000|2021-09-30 13:15:00|14805.1|14803.1|14803.3|14801.3|14811.6|14809.6|14799.8|14797.8|1569
1633008000000|2021-09-30 13:20:00|14803.5|14801.5|14816.3|14814.3|14816.5|14814.5|14794.7|14792.7|1791
1633008300000|2021-09-30 13:25:00|14815.8|14813.8|14823.5|14821.5|14823.5|14821.5|14812.2|14810.2|2285
1633008600000|2021-09-30 13:30:00|14823.1|14822.1|14859.8|14858.8|14877.5|14876.5|14819.8|14818.8|18118
1633008900000|2021-09-30 13:35:00|14860.1|14859.1|14847|14846|14884.6|14883.6|14835.6|14834.6|14689
1633009200000|2021-09-30 13:40:00|14846.8|14845.8|14849.7|14848.7|14860.1|14859.1|14833.3|14832.3|8565
1633009500000|2021-09-30 13:45:00|14850.1|14849.1|14877.6|14876.6|14877.6|14876.6|14830.8|14829.8|12224
1633009800000|2021-09-30 13:50:00|14878|14877|14881.2|14880.2|14892|14891|14867.8|14866.8|10627
1633010100000|2021-09-30 13:55:00|14881.1|14880.1|14854.8|14853.8|14883.7|14882.7|14850.6|14849.6|8784
1633010400000|2021-09-30 14:00:00|14855|14854|14861.3|14860.3|14868.6|14867.6|14846.3|14845.3|7718
1633010700000|2021-09-30 14:05:00|14861.8|14860.8|14850.1|14849.1|14867.8|14866.8|14818.1|14817.1|11539
1633011000000|2021-09-30 14:10:00|14849.8|14848.8|14832.6|14831.6|14861.9|14860.9|14828.7|14827.7|9099
1633011300000|2021-09-30 14:15:00|14832.1|14831.1|14873.6|14872.6|14878.9|14877.9|14831.5|14830.5|12225
1633011600000|2021-09-30 14:20:00|14873.9|14872.9|14829.9|14828.9|14880.5|14879.5|14829.9|14828.9|11035
1633011900000|2021-09-30 14:25:00|14830|14829|14840.9|14839.9|14853.1|14852.1|14828.2|14827.2|6723
1633012200000|2021-09-30 14:30:00|14840.7|14839.7|14827.4|14826.4|14849.4|14848.4|14800.9|14799.9|11435
1633012500000|2021-09-30 14:35:00|14827.5|14826.5|14829.2|14828.2|14834.6|14833.6|14815.6|14814.6|5198
1633012800000|2021-09-30 14:40:00|14829.1|14828.1|14832.2|14831.2|14843.4|14842.4|14802|14801|9322
1633013100000|2021-09-30 14:45:00|14832.4|14831.4|14828.7|14827.7|14842.1|14841.1|14818.6|14817.6|4437
1633013400000|2021-09-30 14:50:00|14828.6|14827.6|14813.6|14812.6|14835.6|14834.6|14806.6|14805.6|6754
1633013700000|2021-09-30 14:55:00|14812.6|14811.6|14797.1|14796.1|14815.9|14814.9|14784.5|14783.5|8659
1633014000000|2021-09-30 15:00:00|14797.2|14796.2|14803.6|14802.6|14811.7|14810.7|14785.9|14784.9|5794
1633014300000|2021-09-30 15:05:00|14803.9|14802.9|14823.4|14822.4|14827.2|14826.2|14801.9|14800.9|5923
1633014600000|2021-09-30 15:10:00|14822.4|14821.4|14816.2|14815.2|14829.5|14828.5|14811|14810|3789
1633014900000|2021-09-30 15:15:00|14816.1|14815.1|14847.9|14846.9|14852.6|14851.6|14815.7|14814.7|6056
1633015200000|2021-09-30 15:20:00|14847.4|14846.4|14829.9|14828.9|14849.4|14848.4|14828.9|14827.9|4115
1633015500000|2021-09-30 15:25:00|14830|14829|14842.4|14841.4|14843.1|14842.1|14825.9|14824.9|4605
1633015800000|2021-09-30 15:30:00|14842.6|14841.6|14802.1|14801.1|14844.6|14843.6|14801.4|14800.4|6014
1633016100000|2021-09-30 15:35:00|14801.4|14800.4|14773.1|14772.1|14805.1|14804.1|14772.1|14771.1|10778
1633016400000|2021-09-30 15:40:00|14772.9|14771.9|14767.4|14766.4|14773.5|14772.5|14750.9|14749.9|10743
1633016700000|2021-09-30 15:45:00|14767.2|14766.2|14744.9|14743.9|14771|14770|14738.9|14737.9|8662
1633017000000|2021-09-30 15:50:00|14745.2|14744.2|14754.4|14753.4|14755.7|14754.7|14729.6|14728.6|8665
1633017300000|2021-09-30 15:55:00|14754.6|14753.6|14762.9|14761.9|14768.5|14767.5|14746.6|14745.6|6301
1633017600000|2021-09-30 16:00:00|14764.4|14763.4|14740.6|14739.6|14767.9|14766.9|14739.4|14738.4|5715
1633017900000|2021-09-30 16:05:00|14740.9|14739.9|14713.4|14712.4|14745.4|14744.4|14713.1|14712.1|9177
1633018200000|2021-09-30 16:10:00|14713.6|14712.6|14717.9|14716.9|14729.9|14728.9|14698.5|14697.5|10431
1633018500000|2021-09-30 16:15:00|14716.6|14715.6|14717.1|14716.1|14727.9|14726.9|14708.2|14707.2|7886
1633018800000|2021-09-30 16:20:00|14717|14716|14709|14708|14737.2|14736.2|14704|14703|6583
1633019100000|2021-09-30 16:25:00|14708|14707|14711.1|14710.1|14734.1|14733.1|14707.9|14706.9|6074
1633019400000|2021-09-30 16:30:00|14711.2|14710.2|14728.1|14727.1|14729.1|14728.1|14695.4|14694.4|8363
1633019700000|2021-09-30 16:35:00|14727.9|14726.9|14728.6|14727.6|14743.1|14742.1|14716.4|14715.4|6475
1633020000000|2021-09-30 16:40:00|14728.4|14727.4|14722.9|14721.9|14738.1|14737.1|14713.7|14712.7|4777
1633020300000|2021-09-30 16:45:00|14722.8|14721.8|14742.2|14741.2|14742.4|14741.4|14713.7|14712.7|4856
1633020600000|2021-09-30 16:50:00|14742.4|14741.4|14744.2|14743.2|14751.2|14750.2|14733.7|14732.7|4507
1633020900000|2021-09-30 16:55:00|14744.6|14743.6|14730.9|14729.9|14744.9|14743.9|14724.4|14723.4|4068
1633021200000|2021-09-30 17:00:00|14730.8|14729.8|14754.4|14753.4|14755.2|14754.2|14719.2|14718.2|5465
1633021500000|2021-09-30 17:05:00|14754.3|14753.3|14771.1|14770.1|14773.2|14772.2|14746.7|14745.7|5673
1633021800000|2021-09-30 17:10:00|14770.9|14769.9|14768.2|14767.2|14777.9|14776.9|14763.7|14762.7|3666
1633022100000|2021-09-30 17:15:00|14768.1|14767.1|14770.9|14769.9|14783.6|14782.6|14755.7|14754.7|6041
1633022400000|2021-09-30 17:20:00|14771.2|14770.2|14747.7|14746.7|14774.4|14773.4|14744.9|14743.9|4386
1633022700000|2021-09-30 17:25:00|14748.1|14747.1|14742.2|14741.2|14753.7|14752.7|14740.8|14739.8|4629
1633023000000|2021-09-30 17:30:00|14741.9|14740.9|14740.4|14739.4|14744.7|14743.7|14733.2|14732.2|3594
1633023300000|2021-09-30 17:35:00|14740.6|14739.6|14758.4|14757.4|14767.9|14766.9|14730.9|14729.9|5467
1633023600000|2021-09-30 17:40:00|14758.7|14757.7|14753.7|14752.7|14768.1|14767.1|14750.6|14749.6|3569
1633023900000|2021-09-30 17:45:00|14754.2|14753.2|14747.2|14746.2|14766.9|14765.9|14736.7|14735.7|5114
1633024200000|2021-09-30 17:50:00|14746.9|14745.9|14772.4|14771.4|14775.9|14774.9|14745.8|14744.8|5981
1633024500000|2021-09-30 17:55:00|14772.6|14771.6|14773.2|14772.2|14774.7|14773.7|14763.8|14762.8|3751
1633024800000|2021-09-30 18:00:00|14773.4|14772.4|14794.9|14793.9|14801.6|14800.6|14770.4|14769.4|8375
1633025100000|2021-09-30 18:05:00|14795.2|14794.2|14828.2|14827.2|14829.8|14828.8|14794.8|14793.8|8328
1633025400000|2021-09-30 18:10:00|14828.4|14827.4|14823.9|14822.9|14829.2|14828.2|14817.2|14816.2|4679
1633025700000|2021-09-30 18:15:00|14824.2|14823.2|14800.4|14799.4|14825.2|14824.2|14800.4|14799.4|5295
1633026000000|2021-09-30 18:20:00|14800.6|14799.6|14801.9|14800.9|14809.7|14808.7|14795.9|14794.9|4272
1633026300000|2021-09-30 18:25:00|14801.6|14800.6|14816.2|14815.2|14816.4|14815.4|14793.2|14792.2|3950
1633026600000|2021-09-30 18:30:00|14816.1|14815.1|14825.7|14824.7|14827.2|14826.2|14804.8|14803.8|5024
1633026900000|2021-09-30 18:35:00|14825.8|14824.8|14800.7|14799.7|14826.6|14825.6|14800.2|14799.2|4612
1633027200000|2021-09-30 18:40:00|14801.2|14800.2|14822.9|14821.9|14829.9|14828.9|14799.4|14798.4|5790
1633027500000|2021-09-30 18:45:00|14823.7|14822.7|14820.9|14819.9|14829.6|14828.6|14808.3|14807.3|3747
1633027800000|2021-09-30 18:50:00|14820.8|14819.8|14805.1|14804.1|14840.8|14839.8|14805.1|14804.1|7629
1633028100000|2021-09-30 18:55:00|14805.2|14804.2|14788.7|14787.7|14806.7|14805.7|14787.9|14786.9|4424
1633028400000|2021-09-30 19:00:00|14789.1|14788.1|14778.7|14777.7|14801.1|14800.1|14771.2|14770.2|6347
1633028700000|2021-09-30 19:05:00|14779.6|14778.6|14797.3|14796.3|14805.9|14804.9|14779.2|14778.2|4191
1633029000000|2021-09-30 19:10:00|14797.6|14796.6|14813.9|14812.9|14820.1|14819.1|14797.6|14796.6|4396
1633029300000|2021-09-30 19:15:00|14814.1|14813.1|14821.2|14820.2|14833.2|14832.2|14811.7|14810.7|5331
1633029600000|2021-09-30 19:20:00|14822.4|14821.4|14799.6|14798.6|14823.1|14822.1|14797.4|14796.4|4464
1633029900000|2021-09-30 19:25:00|14799.8|14798.8|14789.1|14788.1|14808.4|14807.4|14789|14788|4178
1633030200000|2021-09-30 19:30:00|14788.9|14787.9|14813.6|14812.6|14820.9|14819.9|14784.4|14783.4|6623
1633030500000|2021-09-30 19:35:00|14813.4|14812.4|14780|14779|14814.5|14813.5|14779.4|14778.4|5400
1633030800000|2021-09-30 19:40:00|14779.9|14778.9|14756.1|14755.1|14785.8|14784.8|14751.8|14750.8|7874
1633031100000|2021-09-30 19:45:00|14756.4|14755.4|14741|14740|14760.1|14759.1|14736.5|14735.5|8466
1633031400000|2021-09-30 19:50:00|14741.5|14740.5|14720.9|14719.9|14750|14749|14715.6|14714.6|15314
1633031700000|2021-09-30 19:55:00|14721.1|14720.1|14685.3|14684.3|14726.4|14725.4|14685.3|14684.3|19601
1633032000000|2021-09-30 20:00:00|14686.4|14685.4|14713.6|14711.6|14719.9|14717.9|14686.4|14684.6|8984
1633032300000|2021-09-30 20:05:00|14713.4|14711.4|14709|14707|14715.8|14713.8|14701.3|14699.3|2933
1633032600000|2021-09-30 20:10:00|14708.6|14706.6|14715.8|14713.8|14718.3|14716.3|14703.3|14701.3|2828
1633032900000|2021-09-30 20:15:00|14716.4|14714.4|14713|14711|14717|14715|14706.4|14704.4|927
1633033200000|2021-09-30 20:20:00|14712.9|14710.9|14704.5|14702.5|14714.4|14712.4|14699.5|14697.5|1016
1633033500000|2021-09-30 20:25:00|14704.6|14702.6|14704.5|14702.5|14708.8|14706.8|14699.6|14697.6|746
1633033800000|2021-09-30 20:30:00|14705.3|14703.3|14704.4|14702.4|14710.9|14708.9|14696.9|14694.9|945
1633034100000|2021-09-30 20:35:00|14704.3|14702.3|14697.5|14695.5|14704.6|14702.6|14696.9|14694.9|507
1633034400000|2021-09-30 20:40:00|14697.6|14695.6|14699.9|14697.9|14703.9|14701.9|14696.8|14694.8|559
1633034700000|2021-09-30 20:45:00|14698.8|14696.8|14693.5|14691.5|14705|14703|14690.9|14688.9|760
1633035000000|2021-09-30 20:50:00|14693.6|14691.6|14700.3|14698.3|14702.5|14700.5|14693.6|14691.6|894
1633035300000|2021-09-30 20:55:00|14700.5|14698.5|14708.1|14703.1|14708.6|14705.4|14700.3|14698.3|493
1633035600000|2021-09-30 21:00:00|14708.2|14703.2|14705.5|14700.5|14709.9|14704.9|14705.5|14700.5|0
1633035900000|2021-09-30 21:05:00|14705.8|14700.8|14709.1|14704.1|14709.5|14704.5|14705.8|14700.8|0
1633036200000|2021-09-30 21:10:00|14709|14704|14706.5|14701.5|14710.3|14705.3|14705.8|14700.8|0
1633036500000|2021-09-30 21:15:00|14706.4|14701.4|14705.7|14700.7|14707.3|14702.3|14705.7|14700.7|0
1633036800000|2021-09-30 21:20:00|14705.8|14700.8|14708.7|14703.7|14708.9|14703.9|14705.8|14700.8|0
1633037100000|2021-09-30 21:25:00|14708.8|14703.8|14710.7|14705.7|14710.7|14705.7|14708.4|14703.4|0
1633037400000|2021-09-30 21:30:00|14710.8|14705.8|14711.9|14706.9|14711.9|14706.9|14710.7|14705.7|0
1633037700000|2021-09-30 21:35:00|14711.6|14706.6|14713.4|14708.4|14713.4|14708.4|14709|14704|0
1633038000000|2021-09-30 21:40:00|14711.6|14706.6|14710.7|14705.7|14713.8|14708.8|14710.5|14705.5|0
1633038300000|2021-09-30 21:45:00|14710.8|14705.8|14713.1|14708.1|14713.9|14708.9|14710.6|14705.6|0
1633038600000|2021-09-30 21:50:00|14712.8|14707.8|14713.7|14708.7|14714.1|14709.1|14712.6|14707.6|0
1633038900000|2021-09-30 21:55:00|14713.8|14708.8|14716.9|14711.9|14716.9|14711.9|14713.6|14708.6|0
1633039200000|2021-09-30 22:00:00|14716.6|14714.6|14716.8|14714.8|14722.8|14720.8|14713.8|14711.8|1165
1633039500000|2021-09-30 22:05:00|14717|14715|14726.1|14724.1|14726.1|14724.1|14709.4|14707.4|763
1633039800000|2021-09-30 22:10:00|14726.5|14724.5|14722|14720|14726.5|14724.5|14719.6|14717.6|442
1633040100000|2021-09-30 22:15:00|14722.1|14720.1|14716|14714|14725.5|14723.5|14715.5|14713.5|359
1633040400000|2021-09-30 22:20:00|14716.1|14714.1|14715.4|14713.4|14716.8|14714.8|14712.4|14710.4|255
1633040700000|2021-09-30 22:25:00|14715.6|14713.6|14706.6|14704.6|14715.6|14713.6|14701.6|14699.6|616
1633041000000|2021-09-30 22:30:00|14706.8|14704.8|14710.5|14708.5|14713.4|14711.4|14706.8|14704.8|377
1633041300000|2021-09-30 22:35:00|14710.6|14708.6|14711|14709|14714|14712|14709.9|14707.9|215
1633041600000|2021-09-30 22:40:00|14711.5|14709.5|14713.3|14711.3|14714|14712|14708.5|14706.5|218
1633041900000|2021-09-30 22:45:00|14713.1|14711.1|14716.8|14714.8|14717|14715|14711.5|14709.5|272
1633042200000|2021-09-30 22:50:00|14716.6|14714.6|14720.9|14718.9|14720.9|14718.9|14714.5|14712.5|203
1633042500000|2021-09-30 22:55:00|14721.8|14719.8|14722.5|14720.5|14723.1|14721.1|14718.8|14716.8|200
1633042800000|2021-09-30 23:00:00|14722.6|14720.6|14719|14717|14724.6|14722.6|14718.5|14716.5|271
1633043100000|2021-09-30 23:05:00|14719.1|14717.1|14722.5|14720.5|14723.3|14721.3|14718.8|14716.8|152
1633043400000|2021-09-30 23:10:00|14722.6|14720.6|14729.4|14727.4|14732.5|14730.5|14722.3|14720.3|594
1633043700000|2021-09-30 23:15:00|14729.6|14727.6|14734.4|14732.4|14734.6|14732.6|14728.9|14726.9|364
1633044000000|2021-09-30 23:20:00|14734.5|14732.5|14735.5|14733.5|14736.6|14734.6|14732.5|14730.5|275
1633044300000|2021-09-30 23:25:00|14735|14733|14736.6|14734.6|14738.5|14736.5|14733.9|14731.9|282
1633044600000|2021-09-30 23:30:00|14736.5|14734.5|14731.5|14729.5|14738.9|14736.9|14728.6|14726.6|431
1633044900000|2021-09-30 23:35:00|14731.6|14729.6|14729.9|14727.9|14733.4|14731.4|14726.5|14724.5|400
1633045200000|2021-09-30 23:40:00|14730|14728|14730.6|14728.6|14731.9|14729.9|14726|14724|199
1633045500000|2021-09-30 23:45:00|14730.4|14728.4|14721.1|14719.1|14731.8|14729.8|14717.4|14715.4|481
1633045800000|2021-09-30 23:50:00|14720.3|14718.3|14726.1|14724.1|14728.3|14726.3|14719|14717|333
1633046100000|2021-09-30 23:55:00|14726|14724|14729.6|14727.6|14730.4|14728.4|14721.8|14719.8|248
1633046400000|2021-10-01 00:00:00|14729.5|14727.5|14733.9|14731.9|14735.4|14733.4|14719.4|14717.4|846
1633046700000|2021-10-01 00:05:00|14734.5|14732.5|14737.3|14735.3|14741.5|14739.5|14732.3|14730.3|651
1633047000000|2021-10-01 00:10:00|14737.4|14735.4|14742.4|14740.4|14745|14743|14736|14734|514
1633047300000|2021-10-01 00:15:00|14742.3|14740.3|14737.9|14735.9|14745.8|14743.8|14735.8|14733.8|516
1633047600000|2021-10-01 00:20:00|14737.3|14735.3|14741.5|14739.5|14742.8|14740.8|14734.5|14732.5|352
1633047900000|2021-10-01 00:25:00|14741.4|14739.4|14738.3|14736.3|14741.5|14739.5|14735.8|14733.8|209
1633048200000|2021-10-01 00:30:00|14738.1|14736.1|14733.6|14731.6|14742.8|14740.8|14730.1|14728.1|431
1633048500000|2021-10-01 00:35:00|14733.5|14731.5|14740.9|14738.9|14741.8|14739.8|14730.6|14728.6|354
1633048800000|2021-10-01 00:40:00|14741|14739|14740|14738|14742.5|14740.5|14736.5|14734.5|168
1633049100000|2021-10-01 00:45:00|14739.9|14737.9|14733.4|14731.4|14739.9|14737.9|14730.4|14728.4|286
1633049400000|2021-10-01 00:50:00|14733.3|14731.3|14718.8|14716.8|14733.6|14731.6|14710.8|14708.8|951
1633049700000|2021-10-01 00:55:00|14717.9|14715.9|14695.4|14693.4|14719|14717|14695.1|14693.1|1039
1633050000000|2021-10-01 01:00:00|14695.5|14693.5|14661.8|14659.8|14705.1|14703.1|14652.9|14650.9|3334
1633050300000|2021-10-01 01:05:00|14662|14660|14623.4|14621.4|14670|14668|14614.8|14612.8|3152
1633050600000|2021-10-01 01:10:00|14623.5|14621.5|14605.5|14603.5|14628.5|14626.5|14588.4|14586.4|3729
1633050900000|2021-10-01 01:15:00|14606.6|14604.6|14618.5|14616.5|14628.5|14626.5|14603.8|14601.8|2125
1633051200000|2021-10-01 01:20:00|14618.4|14616.4|14630.8|14628.8|14637.4|14635.4|14618.4|14616.4|1413
1633051500000|2021-10-01 01:25:00|14630.9|14628.9|14633|14631|14639.1|14637.1|14623.6|14621.6|1154
1633051800000|2021-10-01 01:30:00|14632.9|14630.9|14620|14618|14632.9|14630.9|14618.3|14616.3|1304
1633052100000|2021-10-01 01:35:00|14619.9|14617.9|14612.3|14610.3|14623.4|14621.4|14597.8|14595.8|1892
1633052400000|2021-10-01 01:40:00|14611.9|14609.9|14631|14629|14634.1|14632.1|14605.4|14603.4|1291
1633052700000|2021-10-01 01:45:00|14630.9|14628.9|14621.8|14619.8|14635.1|14633.1|14619.4|14617.4|776
1633053000000|2021-10-01 01:50:00|14621.9|14619.9|14623.4|14621.4|14627.8|14625.8|14615.3|14613.3|824
1633053300000|2021-10-01 01:55:00|14623.3|14621.3|14618.5|14616.5|14632.5|14630.5|14609.4|14607.4|1149
1633053600000|2021-10-01 02:00:00|14618.3|14616.3|14620.6|14618.6|14627.1|14625.1|14613.9|14611.9|674
1633053900000|2021-10-01 02:05:00|14619.9|14617.9|14620.8|14618.8|14625.8|14623.8|14615.1|14613.1|360
1633054200000|2021-10-01 02:10:00|14620.6|14618.6|14620.1|14618.1|14624.9|14622.9|14614.9|14612.9|397
1633054500000|2021-10-01 02:15:00|14620|14618|14620|14618|14622.9|14620.9|14615.5|14613.5|276
1633054800000|2021-10-01 02:20:00|14619.9|14617.9|14627.4|14625.4|14628.5|14626.5|14619|14617|318
1633055100000|2021-10-01 02:25:00|14627.3|14625.3|14629.5|14627.5|14633.3|14631.3|14626.3|14624.3|543
1633055400000|2021-10-01 02:30:00|14629.4|14627.4|14625.9|14623.9|14632.6|14630.6|14617.4|14615.4|774
1633055700000|2021-10-01 02:35:00|14625.8|14623.8|14627.1|14625.1|14629.4|14627.4|14619.3|14617.3|500
1633056000000|2021-10-01 02:40:00|14626.9|14624.9|14627.6|14625.6|14630|14628|14623.3|14621.3|381
1633056300000|2021-10-01 02:45:00|14627.8|14625.8|14610.3|14608.3|14629.3|14627.3|14606.3|14604.3|893
1633056600000|2021-10-01 02:50:00|14610.1|14608.1|14613.5|14611.5|14613.6|14611.6|14602.3|14600.3|812
1633056900000|2021-10-01 02:55:00|14613.4|14611.4|14610.4|14608.4|14613.4|14611.4|14601.8|14599.8|740
1633057200000|2021-10-01 03:00:00|14610.5|14608.5|14623.1|14621.1|14632|14630|14610.5|14608.5|1109
1633057500000|2021-10-01 03:05:00|14623.5|14621.5|14621.6|14619.6|14624.9|14622.9|14617.1|14615.1|358
1633057800000|2021-10-01 03:10:00|14621.1|14619.1|14619.6|14617.6|14627.8|14625.8|14618.8|14616.8|335
1633058100000|2021-10-01 03:15:00|14620.1|14618.1|14617.9|14615.9|14622.4|14620.4|14615.9|14613.9|373
1633058400000|2021-10-01 03:20:00|14618|14616|14622.9|14620.9|14623|14621|14617.5|14615.5|205
1633058700000|2021-10-01 03:25:00|14622.6|14620.6|14623.8|14621.8|14625.3|14623.3|14619.1|14617.1|270
1633059000000|2021-10-01 03:30:00|14623.9|14621.9|14631.1|14629.1|14636.4|14634.4|14623.9|14621.9|760
1633059300000|2021-10-01 03:35:00|14631.4|14629.4|14627.9|14625.9|14634.4|14632.4|14627.3|14625.3|509
1633059600000|2021-10-01 03:40:00|14627.8|14625.8|14624.6|14622.6|14628.6|14626.6|14622.3|14620.3|443
1633059900000|2021-10-01 03:45:00|14624.8|14622.8|14619.6|14617.6|14626.9|14624.9|14616.1|14614.1|320
1633060200000|2021-10-01 03:50:00|14619.4|14617.4|14616.1|14614.1|14620.3|14618.3|14610|14608|644
1633060500000|2021-10-01 03:55:00|14616|14614|14615.6|14613.6|14617.9|14615.9|14610.9|14608.9|359
1633060800000|2021-10-01 04:00:00|14615.5|14613.5|14614.9|14612.9|14623.3|14621.3|14614.6|14612.6|477
1633061100000|2021-10-01 04:05:00|14614.8|14612.8|14616|14614|14618.8|14616.8|14610.9|14608.9|360
1633061400000|2021-10-01 04:10:00|14615.5|14613.5|14617.4|14615.4|14618.1|14616.1|14611.9|14609.9|172
1633061700000|2021-10-01 04:15:00|14617.1|14615.1|14617.8|14615.8|14619.9|14617.9|14615.1|14613.1|211
1633062000000|2021-10-01 04:20:00|14617.6|14615.6|14614.6|14612.6|14617.6|14615.6|14609.9|14607.9|300
1633062300000|2021-10-01 04:25:00|14614.5|14612.5|14601.1|14599.1|14616.8|14614.8|14600|14598|481
1633062600000|2021-10-01 04:30:00|14601.5|14599.5|14603|14601|14608.8|14606.8|14600.5|14598.5|432
1633062900000|2021-10-01 04:35:00|14603.1|14601.1|14609.6|14607.6|14610.6|14608.6|14601.8|14599.8|295
1633063200000|2021-10-01 04:40:00|14609.5|14607.5|14604.8|14602.8|14611.3|14609.3|14602.4|14600.4|274
1633063500000|2021-10-01 04:45:00|14604.6|14602.6|14613|14611|14617.1|14615.1|14600.6|14598.6|394
1633063800000|2021-10-01 04:50:00|14612.9|14610.9|14616.1|14614.1|14621.5|14619.5|14612.6|14610.6|433
1633064100000|2021-10-01 04:55:00|14616|14614|14617.6|14615.6|14621.6|14619.6|14614|14612|276
1633064400000|2021-10-01 05:00:00|14617.4|14615.4|14612.4|14610.4|14623.1|14621.1|14608.4|14606.4|559
1633064700000|2021-10-01 05:05:00|14611.3|14609.3|14610.9|14608.9|14613|14611|14600.6|14598.6|489
1633065000000|2021-10-01 05:10:00|14611.3|14609.3|14609|14607|14612.4|14610.4|14605.3|14603.3|243
1633065300000|2021-10-01 05:15:00|14609.1|14607.1|14624.3|14622.3|14627.8|14625.8|14608.3|14606.3|723
1633065600000|2021-10-01 05:20:00|14624.4|14622.4|14618.9|14616.9|14625.4|14623.4|14614.3|14612.3|429
1633065900000|2021-10-01 05:25:00|14619.3|14617.3|14618.4|14616.4|14625.5|14623.5|14614.5|14612.5|339
1633066200000|2021-10-01 05:30:00|14618.3|14616.3|14621.4|14619.4|14624.8|14622.8|14618.3|14616.3|169
1633066500000|2021-10-01 05:35:00|14621.5|14619.5|14623.4|14621.4|14624.4|14622.4|14616.6|14614.6|267
1633066800000|2021-10-01 05:40:00|14623.3|14621.3|14623.9|14621.9|14627.6|14625.6|14620.8|14618.8|432
1633067100000|2021-10-01 05:45:00|14624.4|14622.4|14625.1|14623.1|14633.9|14631.9|14619.5|14617.5|851
1633067400000|2021-10-01 05:50:00|14625|14623|14623.3|14621.3|14630.5|14628.5|14616.1|14614.1|588
1633067700000|2021-10-01 05:55:00|14623.1|14621.1|14634.4|14632.4|14635.8|14633.8|14618.4|14616.4|466
1633068000000|2021-10-01 06:00:00|14633|14631|14642.6|14640.6|14652.1|14650.1|14628.1|14626.1|1662
1633068300000|2021-10-01 06:05:00|14642.8|14640.8|14640.8|14638.8|14651.1|14649.1|14639.4|14637.4|815
1633068600000|2021-10-01 06:10:00|14640.6|14638.6|14614.9|14612.9|14641.8|14639.8|14614.5|14612.5|1413
1633068900000|2021-10-01 06:15:00|14615|14613|14601.9|14599.9|14618.6|14616.6|14597.4|14595.4|1444
1633069200000|2021-10-01 06:20:00|14601.6|14599.6|14585.8|14583.8|14601.8|14599.8|14569.9|14567.9|3298
1633069500000|2021-10-01 06:25:00|14585.6|14583.6|14592.3|14590.3|14592.5|14590.5|14574.1|14572.1|928
1633069800000|2021-10-01 06:30:00|14592.1|14590.1|14579.3|14577.3|14592.6|14590.6|14576.1|14574.1|1009
1633070100000|2021-10-01 06:35:00|14581.4|14579.4|14583.8|14581.8|14587.3|14585.3|14579.8|14577.8|567
1633070400000|2021-10-01 06:40:00|14583.6|14581.6|14581.8|14579.8|14591|14589|14579.8|14577.8|709
1633070700000|2021-10-01 06:45:00|14581.6|14579.6|14585.5|14583.5|14589.1|14587.1|14578|14576|758
1633071000000|2021-10-01 06:50:00|14585.6|14583.6|14573.5|14571.5|14590.6|14588.6|14570.8|14568.8|975
1633071300000|2021-10-01 06:55:00|14573.9|14571.9|14596.5|14594.5|14597.6|14595.6|14566.8|14564.8|1547
1633071600000|2021-10-01 07:00:00|14596.6|14594.6|14583.1|14581.1|14603.8|14601.8|14572.9|14570.9|2618
1633071900000|2021-10-01 07:05:00|14582.4|14580.4|14586.5|14584.5|14593.5|14591.5|14570.4|14568.4|1729
1633072200000|2021-10-01 07:10:00|14586.6|14584.6|14601.4|14599.4|14602.9|14600.9|14574.8|14572.8|1736
1633072500000|2021-10-01 07:15:00|14601.3|14599.3|14618.1|14616.1|14618.1|14616.1|14588|14586|2208
1633072800000|2021-10-01 07:20:00|14618|14616|14625.1|14623.1|14627.8|14625.8|14610.4|14608.4|1810
1633073100000|2021-10-01 07:25:00|14624.8|14622.8|14642.5|14640.5|14648.5|14646.5|14617.1|14615.1|1891
1633073400000|2021-10-01 07:30:00|14642.4|14640.4|14639.3|14637.3|14646.9|14644.9|14635|14633|1324
1633073700000|2021-10-01 07:35:00|14639.1|14637.1|14623.5|14621.5|14647.8|14645.8|14623.5|14621.5|1163
1633074000000|2021-10-01 07:40:00|14623.6|14621.6|14621.9|14619.9|14636.4|14634.4|14618|14616|1037
1633074300000|2021-10-01 07:45:00|14622|14620|14617.9|14615.9|14625.8|14623.8|14606|14604|1204
1633074600000|2021-10-01 07:50:00|14617.8|14615.8|14638.1|14636.1|14640|14638|14617.8|14615.8|1212
1633074900000|2021-10-01 07:55:00|14638.3|14636.3|14636.5|14634.5|14658.6|14656.6|14635|14633|1581
1633075200000|2021-10-01 08:00:00|14636.6|14634.6|14633|14631|14648.4|14646.4|14631.4|14629.4|1675
1633075500000|2021-10-01 08:05:00|14633.1|14631.1|14623.8|14621.8|14636|14634|14619.8|14617.8|1034
1633075800000|2021-10-01 08:10:00|14623.6|14621.6|14618.8|14616.8|14627.9|14625.9|14615.8|14613.8|1499
1633076100000|2021-10-01 08:15:00|14618.6|14616.6|14619.9|14617.9|14625.6|14623.6|14616.9|14614.9|1229
1633076400000|2021-10-01 08:20:00|14620|14618|14620.8|14618.8|14620.8|14618.8|14608.1|14606.1|3555
1633076700000|2021-10-01 08:25:00|14621.1|14619.1|14624.5|14622.5|14625.1|14623.1|14616|14614|705
1633077000000|2021-10-01 08:30:00|14624.9|14622.9|14610.3|14608.3|14634.8|14632.8|14609.9|14607.9|1618
1633077300000|2021-10-01 08:35:00|14609.8|14607.8|14618.8|14616.8|14621.4|14619.4|14608.8|14606.8|815
1633077600000|2021-10-01 08:40:00|14618.6|14616.6|14623.5|14621.5|14627.8|14625.8|14603.6|14601.6|1419
1633077900000|2021-10-01 08:45:00|14623.6|14621.6|14613.3|14611.3|14629.1|14627.1|14599.4|14597.4|1346
1633078200000|2021-10-01 08:50:00|14613.6|14611.6|14609|14607|14615.1|14613.1|14607.5|14605.5|640
1633078500000|2021-10-01 08:55:00|14610|14608|14608.4|14606.4|14613.9|14611.9|14593.8|14591.8|1217
1633078800000|2021-10-01 09:00:00|14608.3|14606.3|14621.4|14619.4|14621.9|14619.9|14608.3|14606.3|1034
1633079100000|2021-10-01 09:05:00|14621.1|14619.1|14616|14614|14625.5|14623.5|14615.5|14613.5|612
1633079400000|2021-10-01 09:10:00|14616.1|14614.1|14628.8|14626.8|14629.3|14627.3|14616|14614|558
1633079700000|2021-10-01 09:15:00|14628.6|14626.6|14617.5|14615.5|14631.4|14629.4|14617.4|14615.4|490
1633080000000|2021-10-01 09:20:00|14617.4|14615.4|14620.3|14618.3|14629|14627|14617|14615|596
1633080300000|2021-10-01 09:25:00|14620.4|14618.4|14627.6|14625.6|14628.5|14626.5|14619.9|14617.9|390
1633080600000|2021-10-01 09:30:00|14627.5|14625.5|14625.3|14623.3|14639.3|14637.3|14624|14622|920
1633080900000|2021-10-01 09:35:00|14625.1|14623.1|14624.6|14622.6|14625.6|14623.6|14617.5|14615.5|372
1633081200000|2021-10-01 09:40:00|14624.8|14622.8|14620.5|14618.5|14627.3|14625.3|14620.5|14618.5|306
1633081500000|2021-10-01 09:45:00|14620.6|14618.6|14628.8|14626.8|14630.5|14628.5|14620.1|14618.1|480
1633081800000|2021-10-01 09:50:00|14628.9|14626.9|14623.6|14621.6|14631.5|14629.5|14623.6|14621.6|386
1633082100000|2021-10-01 09:55:00|14623.8|14621.8|14630.8|14628.8|14631.8|14629.8|14622.8|14620.8|291
1633082400000|2021-10-01 10:00:00|14630.5|14628.5|14632.4|14630.4|14639.6|14637.6|14628.1|14626.1|600
1633082700000|2021-10-01 10:05:00|14632.5|14630.5|14638.5|14636.5|14642.8|14640.8|14632.4|14630.4|469
1633083000000|2021-10-01 10:10:00|14638.3|14636.3|14648.3|14646.3|14651.4|14649.4|14638|14636|745
1633083300000|2021-10-01 10:15:00|14648.8|14646.8|14646.6|14644.6|14651.5|14649.5|14643.5|14641.5|455
1633083600000|2021-10-01 10:20:00|14646.5|14644.5|14633.9|14631.9|14648.9|14646.9|14633.8|14631.8|649
1633083900000|2021-10-01 10:25:00|14633.6|14631.6|14639.8|14637.8|14641|14639|14633|14631|343
1633084200000|2021-10-01 10:30:00|14639.5|14637.5|14644|14642|14649.4|14647.4|14639.4|14637.4|585
1633084500000|2021-10-01 10:35:00|14643.9|14641.9|14633.8|14631.8|14645.6|14643.6|14633.4|14631.4|380
1633084800000|2021-10-01 10:40:00|14634.4|14632.4|14641.8|14639.8|14642.1|14640.1|14626.9|14624.9|635
1633085100000|2021-10-01 10:45:00|14641.9|14639.9|14641.4|14639.4|14643.1|14641.1|14633|14631|409
1633085400000|2021-10-01 10:50:00|14641.1|14639.1|14645.8|14643.8|14648.1|14646.1|14634.9|14632.9|429
1633085700000|2021-10-01 10:55:00|14646|14644|14654.5|14652.5|14658.3|14656.3|14645.6|14643.6|732
1633086000000|2021-10-01 11:00:00|14655|14653|14678.4|14676.4|14678.8|14676.8|14654.8|14652.8|1744
1633086300000|2021-10-01 11:05:00|14678.3|14676.3|14682.8|14680.8|14686.1|14684.1|14674.4|14672.4|1789
1633086600000|2021-10-01 11:10:00|14682.6|14680.6|14692.5|14690.5|14694.8|14692.8|14680.8|14678.8|1108
1633086900000|2021-10-01 11:15:00|14692.4|14690.4|14699.6|14697.6|14706.6|14704.6|14688.6|14686.6|1829
1633087200000|2021-10-01 11:20:00|14699.9|14697.9|14715.9|14713.9|14716.4|14714.4|14698.6|14696.6|1965
1633087500000|2021-10-01 11:25:00|14715.8|14713.8|14729.6|14727.6|14734.1|14732.1|14715|14713|2956
1633087800000|2021-10-01 11:30:00|14729.5|14727.5|14737.5|14735.5|14737.9|14735.9|14724|14722|1509
1633088100000|2021-10-01 11:35:00|14737|14735|14737.8|14735.8|14749.9|14747.9|14732.4|14730.4|2580
1633088400000|2021-10-01 11:40:00|14737.6|14735.6|14732.5|14730.5|14741.8|14739.8|14728.9|14726.9|1412
1633088700000|2021-10-01 11:45:00|14732.8|14730.8|14738.5|14736.5|14746.9|14744.9|14732.1|14730.1|1939
1633089000000|2021-10-01 11:50:00|14738.8|14736.8|14723.8|14721.8|14743.6|14741.6|14721.3|14719.3|1662
1633089300000|2021-10-01 11:55:00|14723.3|14721.3|14730.3|14728.3|14731.5|14729.5|14720.4|14718.4|829
1633089600000|2021-10-01 12:00:00|14730.4|14728.4|14734.1|14732.1|14738.8|14736.8|14726.5|14724.5|1603
1633089900000|2021-10-01 12:05:00|14734|14732|14732.1|14730.1|14736.8|14734.8|14725.8|14723.8|975
1633090200000|2021-10-01 12:10:00|14732.3|14730.3|14728.8|14726.8|14732.3|14730.3|14719.6|14717.6|1707
1633090500000|2021-10-01 12:15:00|14728.6|14726.6|14752.4|14750.4|14753|14751|14727|14725|1961
1633090800000|2021-10-01 12:20:00|14752.6|14750.6|14740.3|14738.3|14757.4|14755.4|14738.4|14736.4|2181
1633091100000|2021-10-01 12:25:00|14740.5|14738.5|14748.8|14746.8|14751.5|14749.5|14740|14738|1057
1633091400000|2021-10-01 12:30:00|14749|14747|14724|14722|14751.1|14749.1|14723.8|14721.8|2166
1633091700000|2021-10-01 12:35:00|14724.1|14722.1|14707.4|14705.4|14724.3|14722.3|14705.6|14703.6|2716
1633092000000|2021-10-01 12:40:00|14707.5|14705.5|14699.5|14697.5|14720.9|14718.9|14695.1|14693.1|2723
1633092300000|2021-10-01 12:45:00|14699.6|14697.6|14700.9|14698.9|14707.6|14705.6|14693.6|14691.6|1917
1633092600000|2021-10-01 12:50:00|14700.8|14698.8|14710.8|14708.8|14713.5|14711.5|14699.8|14697.8|1203
1633092900000|2021-10-01 12:55:00|14711|14709|14717|14715|14717.5|14715.5|14708.9|14706.9|947
1633093200000|2021-10-01 13:00:00|14717.1|14715.1|14732.9|14730.9|14733.5|14731.5|14716.8|14714.8|1974
1633093500000|2021-10-01 13:05:00|14733.3|14731.3|14722.3|14720.3|14738.4|14736.4|14721.4|14719.4|1479
1633093800000|2021-10-01 13:10:00|14722.4|14720.4|14729.6|14727.6|14731.6|14729.6|14722.4|14720.4|888
1633094100000|2021-10-01 13:15:00|14729.8|14727.8|14731.6|14729.6|14736.3|14734.3|14726.5|14724.5|1036
1633094400000|2021-10-01 13:20:00|14731.4|14729.4|14727.4|14725.4|14731.6|14729.6|14721.9|14719.9|1137
1633094700000|2021-10-01 13:25:00|14727.3|14725.3|14724.4|14722.4|14730.9|14728.9|14720.5|14718.5|1756
1633095000000|2021-10-01 13:30:00|14724.3|14722.3|14692.6|14691.6|14748.8|14747.8|14682.4|14681.4|20667
1633095300000|2021-10-01 13:35:00|14692.9|14691.9|14667.1|14666.1|14721.6|14720.6|14666.9|14665.9|15507
1633095600000|2021-10-01 13:40:00|14666.9|14665.9|14645.6|14644.6|14675.9|14674.9|14645.6|14644.6|11700
1633095900000|2021-10-01 13:45:00|14645.3|14644.3|14659.9|14658.9|14672.1|14671.1|14637.1|14636.1|13423
1633096200000|2021-10-01 13:50:00|14658.8|14657.8|14638.9|14637.9|14670.6|14669.6|14632.6|14631.6|12737
1633096500000|2021-10-01 13:55:00|14639.6|14638.6|14642.9|14641.9|14649|14648|14620.5|14619.5|10931
1633096800000|2021-10-01 14:00:00|14646.9|14645.9|14621.9|14620.9|14658|14657|14618.6|14617.6|13013
1633097100000|2021-10-01 14:05:00|14621.3|14620.3|14629.9|14628.9|14645|14644|14615.3|14614.3|8850
1633097400000|2021-10-01 14:10:00|14628|14627|14627.2|14626.2|14653.8|14652.8|14615.7|14614.7|8571
1633097700000|2021-10-01 14:15:00|14627|14626|14577.8|14576.8|14628.1|14627.1|14572.6|14571.6|13849
1633098000000|2021-10-01 14:20:00|14578|14577|14564.3|14563.3|14591.1|14590.1|14554.2|14553.2|10499
1633098300000|2021-10-01 14:25:00|14564.1|14563.1|14562.8|14561.8|14580.5|14579.5|14556.6|14555.6|7845
1633098600000|2021-10-01 14:30:00|14562.6|14561.6|14561.6|14560.6|14570.3|14569.3|14554.7|14553.7|6994
1633098900000|2021-10-01 14:35:00|14561.5|14560.5|14555.8|14554.8|14581.2|14580.2|14555.8|14554.8|7401
1633099200000|2021-10-01 14:40:00|14552.2|14551.2|14558.6|14557.6|14593|14592|14549|14548|10016
1633099500000|2021-10-01 14:45:00|14557.8|14556.8|14600.5|14599.5|14602.7|14601.7|14553.8|14552.8|9265
1633099800000|2021-10-01 14:50:00|14601.1|14600.1|14594|14593|14607|14606|14590|14589|6377
1633100100000|2021-10-01 14:55:00|14593.7|14592.7|14632|14631|14634.2|14633.2|14591.5|14590.5|7618
1633100400000|2021-10-01 15:00:00|14632.6|14631.6|14627.6|14626.6|14643.7|14642.7|14625|14624|7153
1633100700000|2021-10-01 15:05:00|14627.8|14626.8|14596.2|14595.2|14636.2|14635.2|14595.7|14594.7|6192
1633101000000|2021-10-01 15:10:00|14596.6|14595.6|14669.8|14668.8|14677.2|14676.2|14596.6|14595.6|10627
1633101300000|2021-10-01 15:15:00|14669.6|14668.6|14680|14679|14680|14679|14657.7|14656.7|6981
1633101600000|2021-10-01 15:20:00|14679.5|14678.5|14689.5|14688.5|14693.1|14692.1|14666.2|14665.2|6763
1633101900000|2021-10-01 15:25:00|14689.3|14688.3|14677|14676|14692.7|14691.7|14673.5|14672.5|5434
1633102200000|2021-10-01 15:30:00|14676.7|14675.7|14694.7|14693.7|14697|14696|14671.5|14670.5|6601
1633102500000|2021-10-01 15:35:00|14695|14694|14706.5|14705.5|14709|14708|14683.1|14682.1|6302
1633102800000|2021-10-01 15:40:00|14705.8|14704.8|14711.1|14710.1|14718.7|14717.7|14695.7|14694.7|5030
1633103100000|2021-10-01 15:45:00|14711|14710|14705.2|14704.2|14719|14718|14702.2|14701.2|4258
1633103400000|2021-10-01 15:50:00|14705.3|14704.3|14703.6|14702.6|14709.7|14708.7|14692.2|14691.2|4830
1633103700000|2021-10-01 15:55:00|14703.7|14702.7|14701.1|14700.1|14705|14704|14685.6|14684.6|4537
1633104000000|2021-10-01 16:00:00|14701.2|14700.2|14685.5|14684.5|14710.1|14709.1|14675.7|14674.7|4807
1633104300000|2021-10-01 16:05:00|14685.6|14684.6|14705.2|14704.2|14707.5|14706.5|14681.7|14680.7|3530
1633104600000|2021-10-01 16:10:00|14704.2|14703.2|14675.5|14674.5|14704.3|14703.3|14674.2|14673.2|3841
1633104900000|2021-10-01 16:15:00|14675.6|14674.6|14675.2|14674.2|14681.2|14680.2|14660.1|14659.1|5498
1633105200000|2021-10-01 16:20:00|14675.1|14674.1|14690.1|14689.1|14700.5|14699.5|14673.2|14672.2|4383
1633105500000|2021-10-01 16:25:00|14690.2|14689.2|14688.2|14687.2|14695.2|14694.2|14680.3|14679.3|2702
1633105800000|2021-10-01 16:30:00|14688.5|14687.5|14694.6|14693.6|14701|14700|14681.7|14680.7|3075
1633106100000|2021-10-01 16:35:00|14694.7|14693.7|14674|14673|14701.5|14700.5|14669.7|14668.7|4033
1633106400000|2021-10-01 16:40:00|14674.1|14673.1|14686.2|14685.2|14687.6|14686.6|14671.3|14670.3|3483
1633106700000|2021-10-01 16:45:00|14686.5|14685.5|14686|14685|14699.5|14698.5|14682.6|14681.6|3101
1633107000000|2021-10-01 16:50:00|14686.7|14685.7|14677.6|14676.6|14689.8|14688.8|14657.5|14656.5|5718
1633107300000|2021-10-01 16:55:00|14678.5|14677.5|14674.7|14673.7|14684.8|14683.8|14668.2|14667.2|3377
1633107600000|2021-10-01 17:00:00|14674.8|14673.8|14681.5|14680.5|14692.7|14691.7|14659|14658|6737
1633107900000|2021-10-01 17:05:00|14681.7|14680.7|14708.8|14707.8|14709|14708|14679|14678|4618
1633108200000|2021-10-01 17:10:00|14708.7|14707.7|14705.6|14704.6|14713.5|14712.5|14700.2|14699.2|3316
1633108500000|2021-10-01 17:15:00|14705.7|14704.7|14703.5|14702.5|14718.1|14717.1|14699.3|14698.3|3101
1633108800000|2021-10-01 17:20:00|14703.7|14702.7|14713.2|14712.2|14719|14718|14702|14701|2998
1633109100000|2021-10-01 17:25:00|14712.8|14711.8|14704.7|14703.7|14717.2|14716.2|14704.1|14703.1|2157
1633109400000|2021-10-01 17:30:00|14704.8|14703.8|14728.7|14727.7|14730.1|14729.1|14704.8|14703.8|3544
1633109700000|2021-10-01 17:35:00|14729.5|14728.5|14730.7|14729.7|14734.5|14733.5|14724.5|14723.5|2875
1633110000000|2021-10-01 17:40:00|14731.8|14730.8|14730.7|14729.7|14733.8|14732.8|14725.6|14724.6|2025
1633110300000|2021-10-01 17:45:00|14730.8|14729.8|14754.1|14753.1|14755.7|14754.7|14725.5|14724.5|4446
1633110600000|2021-10-01 17:50:00|14754.3|14753.3|14749.7|14748.7|14755.7|14754.7|14741|14740|3772
1633110900000|2021-10-01 17:55:00|14749.8|14748.8|14732|14731|14750.2|14749.2|14726.3|14725.3|4080
1633111200000|2021-10-01 18:00:00|14732.1|14731.1|14742.7|14741.7|14746.3|14745.3|14730.3|14729.3|3897
1633111500000|2021-10-01 18:05:00|14742|14741|14751.2|14750.2|14760.2|14759.2|14741.7|14740.7|5143
1633111800000|2021-10-01 18:10:00|14751.5|14750.5|14738.5|14737.5|14753.7|14752.7|14733.5|14732.5|3266
1633112100000|2021-10-01 18:15:00|14738.6|14737.6|14753|14752|14754.7|14753.7|14738.6|14737.6|2642
1633112400000|2021-10-01 18:20:00|14753.1|14752.1|14757|14756|14762.3|14761.3|14750.7|14749.7|2553
1633112700000|2021-10-01 18:25:00|14757.1|14756.1|14755|14754|14767|14766|14753.7|14752.7|2734
1633113000000|2021-10-01 18:30:00|14754.8|14753.8|14763.5|14762.5|14767.5|14766.5|14753.5|14752.5|2365
1633113300000|2021-10-01 18:35:00|14763.6|14762.6|14769.1|14768.1|14771.6|14770.6|14761.2|14760.2|2105
1633113600000|2021-10-01 18:40:00|14769.2|14768.2|14765.7|14764.7|14778.8|14777.8|14763|14762|3186
1633113900000|2021-10-01 18:45:00|14765.8|14764.8|14781.1|14780.1|14781.1|14780.1|14765.2|14764.2|2317
1633114200000|2021-10-01 18:50:00|14781|14780|14799.2|14798.2|14799.7|14798.7|14772.7|14771.7|4642
1633114500000|2021-10-01 18:55:00|14799.1|14798.1|14794.6|14793.6|14804.3|14803.3|14791.7|14790.7|3601
1633114800000|2021-10-01 19:00:00|14794.7|14793.7|14809.5|14808.5|14811.2|14810.2|14794.7|14793.7|4194
1633115100000|2021-10-01 19:05:00|14809.7|14808.7|14814|14813|14814|14813|14805.8|14804.8|2645
1633115400000|2021-10-01 19:10:00|14813.6|14812.6|14823.7|14822.7|14824.2|14823.2|14810.1|14809.1|3844
1633115700000|2021-10-01 19:15:00|14823.8|14822.8|14812|14811|14832.1|14831.1|14808.5|14807.5|5732
1633116000000|2021-10-01 19:20:00|14812.1|14811.1|14808.1|14807.1|14819|14818|14806.8|14805.8|3504
1633116300000|2021-10-01 19:25:00|14808.3|14807.3|14794.8|14793.8|14809.6|14808.6|14793.8|14792.8|4758
1633116600000|2021-10-01 19:30:00|14794.6|14793.6|14808.2|14807.2|14809.1|14808.1|14786.5|14785.5|5397
1633116900000|2021-10-01 19:35:00|14808.1|14807.1|14793.8|14792.8|14808.1|14807.1|14791.7|14790.7|4500
1633117200000|2021-10-01 19:40:00|14793.7|14792.7|14801.6|14800.6|14801.8|14800.8|14790.3|14789.3|3667
1633117500000|2021-10-01 19:45:00|14800.3|14799.3|14785.5|14784.5|14808.1|14807.1|14778.2|14777.2|6123
1633117800000|2021-10-01 19:50:00|14785|14784|14818.1|14817.1|14827.5|14826.5|14785|14784|9560
1633118100000|2021-10-01 19:55:00|14817.8|14816.8|14786.2|14785.2|14820.6|14819.6|14769.1|14768.1|15099
1633118400000|2021-10-01 20:00:00|14785.6|14784.6|14792.5|14790.5|14800.3|14798.3|14775.8|14773.8|6018
1633118700000|2021-10-01 20:05:00|14792.6|14790.6|14789.6|14787.6|14795.8|14793.8|14783.6|14781.6|2141
1633119000000|2021-10-01 20:10:00|14789.7|14787.7|14779.5|14777.5|14793.7|14791.7|14776.7|14774.7|1939
1633119300000|2021-10-01 20:15:00|14779.2|14777.2|14786.3|14784.3|14787|14785|14777.1|14775.1|534
1633119600000|2021-10-01 20:20:00|14786.6|14784.6|14786|14784|14787.7|14785.7|14783.5|14781.5|347
1633119900000|2021-10-01 20:25:00|14785.8|14783.8|14784.6|14782.6|14788.3|14786.3|14783.5|14781.5|272
1633120200000|2021-10-01 20:30:00|14784.5|14782.5|14780.6|14778.6|14784.5|14782.5|14778.6|14776.6|428
1633120500000|2021-10-01 20:35:00|14780.7|14778.7|14779.7|14777.7|14784.3|14782.3|14778.1|14776.1|343
1633120800000|2021-10-01 20:40:00|14779.6|14777.6|14780.7|14778.7|14784.8|14782.8|14779.5|14777.5|379
1633121100000|2021-10-01 20:45:00|14781.5|14779.5|14781.8|14779.8|14784.3|14782.3|14779|14777|401
1633121400000|2021-10-01 20:50:00|14781.7|14779.7|14786.1|14784.1|14787.2|14785.2|14780.8|14778.8|248
1633121700000|2021-10-01 20:55:00|14786|14784|14791.9|14786.9|14792.6|14790.5|14784|14782|404
1633122000000|2021-10-01 21:00:00|14792|14787|14792|14787|14792|14787|14792|14787|0
1633298400000|2021-10-03 22:00:00|14799|14797|14787.3|14785.3|14811.1|14809.1|14787.2|14785.2|1195
1633298700000|2021-10-03 22:05:00|14787.2|14785.2|14795.8|14793.8|14800.7|14798.7|14787.1|14785.1|708
1633299000000|2021-10-03 22:10:00|14795.5|14793.5|14801.6|14799.6|14806.6|14804.6|14795.1|14793.1|648
1633299300000|2021-10-03 22:15:00|14801.7|14799.7|14819.3|14817.3|14820|14818|14800.2|14798.2|825
1633299600000|2021-10-03 22:20:00|14818.6|14816.6|14838.7|14836.7|14839.2|14837.2|14818.6|14816.6|1200
1633299900000|2021-10-03 22:25:00|14838.8|14836.8|14844.2|14842.2|14845|14843|14833.6|14831.6|688
1633300200000|2021-10-03 22:30:00|14842.6|14840.6|14834.8|14832.8|14844.6|14842.6|14834.1|14832.1|576
1633300500000|2021-10-03 22:35:00|14834.6|14832.6|14834.5|14832.5|14837.2|14835.2|14833.6|14831.6|206
1633300800000|2021-10-03 22:40:00|14834.6|14832.6|14831.1|14829.1|14835|14833|14824|14822|461
1633301100000|2021-10-03 22:45:00|14831.5|14829.5|14828|14826|14832|14830|14825.6|14823.6|208
1633301400000|2021-10-03 22:50:00|14827.8|14825.8|14834.8|14832.8|14836.8|14834.8|14826.6|14824.6|373
1633301700000|2021-10-03 22:55:00|14835.1|14833.1|14834.1|14832.1|14840.3|14838.3|14829.5|14827.5|482
1633302000000|2021-10-03 23:00:00|14834.2|14832.2|14831.8|14829.8|14837.2|14835.2|14828.1|14826.1|273
1633302300000|2021-10-03 23:05:00|14831.5|14829.5|14841|14839|14841|14839|14828.5|14826.5|313
1633302600000|2021-10-03 23:10:00|14841.1|14839.1|14839.7|14837.7|14842.1|14840.1|14834.8|14832.8|269
1633302900000|2021-10-03 23:15:00|14840.3|14838.3|14834.6|14832.6|14841.6|14839.6|14833.7|14831.7|181
1633303200000|2021-10-03 23:20:00|14834.7|14832.7|14837.7|14835.7|14837.7|14835.7|14833.2|14831.2|109
1633303500000|2021-10-03 23:25:00|14837.6|14835.6|14840.8|14838.8|14848|14846|14837.1|14835.1|343
1633303800000|2021-10-03 23:30:00|14840.3|14838.3|14837.6|14835.6|14845.3|14843.3|14837|14835|256
1633304100000|2021-10-03 23:35:00|14837.8|14835.8|14842.8|14840.8|14845.1|14843.1|14837.6|14835.6|171
1633304400000|2021-10-03 23:40:00|14842.7|14840.7|14839.3|14837.3|14843.7|14841.7|14838.6|14836.6|177
1633304700000|2021-10-03 23:45:00|14839.2|14837.2|14828.5|14826.5|14839.3|14837.3|14826.7|14824.7|430
1633305000000|2021-10-03 23:50:00|14828.8|14826.8|14829.7|14827.7|14831.6|14829.6|14824|14822|406
1633305300000|2021-10-03 23:55:00|14829.8|14827.8|14827.8|14825.8|14830.7|14828.7|14822.8|14820.8|419
1633305600000|2021-10-04 00:00:00|14828|14826|14827.5|14825.5|14829|14827|14819.6|14817.6|993
1633305900000|2021-10-04 00:05:00|14827.2|14825.2|14823.3|14821.3|14831.5|14829.5|14820|14818|605
1633306200000|2021-10-04 00:10:00|14823.2|14821.2|14826.1|14824.1|14830|14828|14822.3|14820.3|430
1633306500000|2021-10-04 00:15:00|14826|14824|14803.8|14801.8|14827.1|14825.1|14803.7|14801.7|1003
1633306800000|2021-10-04 00:20:00|14804|14802|14810.5|14808.5|14813.2|14811.2|14801.7|14799.7|509
1633307100000|2021-10-04 00:25:00|14810.3|14808.3|14807.2|14805.2|14812.3|14810.3|14805.6|14803.6|231
1633307400000|2021-10-04 00:30:00|14807.3|14805.3|14803|14801|14812.3|14810.3|14802.8|14800.8|394
1633307700000|2021-10-04 00:35:00|14802.8|14800.8|14798.6|14796.6|14810|14808|14792|14790|891
1633308000000|2021-10-04 00:40:00|14798.7|14796.7|14786.5|14784.5|14799.3|14797.3|14783.7|14781.7|835
1633308300000|2021-10-04 00:45:00|14786.6|14784.6|14784.5|14782.5|14789.8|14787.8|14776.8|14774.8|816
1633308600000|2021-10-04 00:50:00|14784.6|14782.6|14777.2|14775.2|14789.6|14787.6|14772.1|14770.1|759
1633308900000|2021-10-04 00:55:00|14777.1|14775.1|14781.5|14779.5|14782.5|14780.5|14773.7|14771.7|551
1633309200000|2021-10-04 01:00:00|14781.3|14779.3|14762.7|14760.7|14781.3|14779.3|14762.5|14760.5|736
1633309500000|2021-10-04 01:05:00|14762.6|14760.6|14762.2|14760.2|14763.8|14761.8|14752.8|14750.8|865
1633309800000|2021-10-04 01:10:00|14761.6|14759.6|14769.7|14767.7|14772.3|14770.3|14760|14758|497
1633310100000|2021-10-04 01:15:00|14769.8|14767.8|14779.8|14777.8|14787.2|14785.2|14768.1|14766.1|1295
1633310400000|2021-10-04 01:20:00|14779.7|14777.7|14785|14783|14792.2|14790.2|14777.8|14775.8|653
1633310700000|2021-10-04 01:25:00|14785.1|14783.1|14784|14782|14788.7|14786.7|14778|14776|554
1633311000000|2021-10-04 01:30:00|14783.8|14781.8|14776.7|14774.7|14784|14782|14771.7|14769.7|654
1633311300000|2021-10-04 01:35:00|14776.3|14774.3|14747.8|14745.8|14776.6|14774.6|14745|14743|1292
1633311600000|2021-10-04 01:40:00|14747.7|14745.7|14745|14743|14752|14750|14737|14735|1042
1633311900000|2021-10-04 01:45:00|14744.8|14742.8|14741.6|14739.6|14754|14752|14741.6|14739.6|789
1633312200000|2021-10-04 01:50:00|14742.2|14740.2|14722.7|14720.7|14742.2|14740.2|14719.6|14717.6|1548
1633312500000|2021-10-04 01:55:00|14722.6|14720.6|14737.7|14735.7|14744|14742|14720.3|14718.3|1057
1633312800000|2021-10-04 02:00:00|14737.6|14735.6|14732.1|14730.1|14738.3|14736.3|14727.6|14725.6|630
1633313100000|2021-10-04 02:05:00|14732|14730|14722.7|14720.7|14732.5|14730.5|14722.3|14720.3|582
1633313400000|2021-10-04 02:10:00|14722.6|14720.6|14739.8|14737.8|14741.7|14739.7|14721.3|14719.3|554
1633313700000|2021-10-04 02:15:00|14739.7|14737.7|14747.8|14745.8|14748.1|14746.1|14736.2|14734.2|566
1633314000000|2021-10-04 02:20:00|14748|14746|14738.8|14736.8|14748.7|14746.7|14736.7|14734.7|565
1633314300000|2021-10-04 02:25:00|14738.7|14736.7|14747.5|14745.5|14751.8|14749.8|14734.3|14732.3|563
1633314600000|2021-10-04 02:30:00|14747.3|14745.3|14745.1|14743.1|14755.7|14753.7|14744.8|14742.8|684
1633314900000|2021-10-04 02:35:00|14745.3|14743.3|14758.7|14756.7|14760|14758|14743.5|14741.5|543
1633315200000|2021-10-04 02:40:00|14759|14757|14758.5|14756.5|14763.2|14761.2|14752.6|14750.6|730
1633315500000|2021-10-04 02:45:00|14758.3|14756.3|14757.6|14755.6|14760.6|14758.6|14752.2|14750.2|301
1633315800000|2021-10-04 02:50:00|14757.5|14755.5|14756.6|14754.6|14762|14760|14753.5|14751.5|458
1633316100000|2021-10-04 02:55:00|14755.6|14753.6|14747.6|14745.6|14755.6|14753.6|14745.6|14743.6|450
1633316400000|2021-10-04 03:00:00|14747.7|14745.7|14740|14738|14748.7|14746.7|14735.6|14733.6|568
1633316700000|2021-10-04 03:05:00|14739.8|14737.8|14741|14739|14744.5|14742.5|14737.1|14735.1|266
1633317000000|2021-10-04 03:10:00|14741.1|14739.1|14730.6|14728.6|14742.7|14740.7|14723.5|14721.5|746
1633317300000|2021-10-04 03:15:00|14730.5|14728.5|14738.6|14736.6|14740.7|14738.7|14727.7|14725.7|582
1633317600000|2021-10-04 03:20:00|14739.1|14737.1|14741|14739|14742.8|14740.8|14734.7|14732.7|223
1633317900000|2021-10-04 03:25:00|14741.1|14739.1|14739.6|14737.6|14744.8|14742.8|14738.7|14736.7|242
1633318200000|2021-10-04 03:30:00|14739.7|14737.7|14732.8|14730.8|14740.5|14738.5|14732|14730|326
1633318500000|2021-10-04 03:35:00|14733.3|14731.3|14735.7|14733.7|14736.7|14734.7|14728.5|14726.5|305
1633318800000|2021-10-04 03:40:00|14735.6|14733.6|14731.5|14729.5|14738.3|14736.3|14729.7|14727.7|191
1633319100000|2021-10-04 03:45:00|14731.3|14729.3|14731|14729|14739.6|14737.6|14730.2|14728.2|289
1633319400000|2021-10-04 03:50:00|14730.8|14728.8|14723.2|14721.2|14733.8|14731.8|14720.8|14718.8|507
1633319700000|2021-10-04 03:55:00|14723.3|14721.3|14715|14713|14727.5|14725.5|14709.6|14707.6|1057
1633320000000|2021-10-04 04:00:00|14714.8|14712.8|14716|14714|14721.7|14719.7|14711.8|14709.8|459
1633320300000|2021-10-04 04:05:00|14716.1|14714.1|14713.8|14711.8|14721.8|14719.8|14706|14704|796
1633320600000|2021-10-04 04:10:00|14713.7|14711.7|14710.6|14708.6|14714.7|14712.7|14705.7|14703.7|451
1633320900000|2021-10-04 04:15:00|14710.5|14708.5|14718.5|14716.5|14719.5|14717.5|14710|14708|416
1633321200000|2021-10-04 04:20:00|14718.3|14716.3|14712.2|14710.2|14722|14720|14709.5|14707.5|439
1633321500000|2021-10-04 04:25:00|14712.1|14710.1|14710.7|14708.7|14719.8|14717.8|14710.1|14708.1|333
1633321800000|2021-10-04 04:30:00|14710.8|14708.8|14728|14726|14732.3|14730.3|14706.8|14704.8|819
1633322100000|2021-10-04 04:35:00|14728.1|14726.1|14741.8|14739.8|14743|14741|14727.8|14725.8|756
1633322400000|2021-10-04 04:40:00|14742.1|14740.1|14742.7|14740.7|14743.7|14741.7|14737.3|14735.3|352
1633322700000|2021-10-04 04:45:00|14742.8|14740.8|14744.3|14742.3|14754.6|14752.6|14742.5|14740.5|593
1633323000000|2021-10-04 04:50:00|14744.2|14742.2|14747.2|14745.2|14748.8|14746.8|14742|14740|200
1633323300000|2021-10-04 04:55:00|14747.3|14745.3|14745.8|14743.8|14750.6|14748.6|14744.7|14742.7|260
1633323600000|2021-10-04 05:00:00|14745.6|14743.6|14745|14743|14763.8|14761.8|14741|14739|1242
1633323900000|2021-10-04 05:05:00|14745.1|14743.1|14757.1|14755.1|14758.8|14756.8|14739|14737|602
1633324200000|2021-10-04 05:10:00|14757|14755|14749.6|14747.6|14761.3|14759.3|14741.7|14739.7|550
1633324500000|2021-10-04 05:15:00|14750.1|14748.1|14746.3|14744.3|14751.5|14749.5|14745.1|14743.1|208
1633324800000|2021-10-04 05:20:00|14746.1|14744.1|14735|14733|14747.6|14745.6|14734.7|14732.7|397
1633325100000|2021-10-04 05:25:00|14735.1|14733.1|14746|14744|14749.8|14747.8|14735.1|14733.1|478
1633325400000|2021-10-04 05:30:00|14745.7|14743.7|14723.7|14721.7|14746|14744|14720.8|14718.8|638
1633325700000|2021-10-04 05:35:00|14722.6|14720.6|14720.7|14718.7|14731.6|14729.6|14720.7|14718.7|351
1633326000000|2021-10-04 05:40:00|14720.6|14718.6|14720.7|14718.7|14722.8|14720.8|14708.5|14706.5|944
1633326300000|2021-10-04 05:45:00|14720.6|14718.6|14725.2|14723.2|14725.3|14723.3|14712|14710|444
1633326600000|2021-10-04 05:50:00|14725.1|14723.1|14725.5|14723.5|14735.1|14733.1|14722.6|14720.6|629
1633326900000|2021-10-04 05:55:00|14726.5|14724.5|14718.2|14716.2|14727.8|14725.8|14705.8|14703.8|698
1633327200000|2021-10-04 06:00:00|14717.8|14715.8|14705.2|14703.2|14719.7|14717.7|14697.1|14695.1|1320
1633327500000|2021-10-04 06:05:00|14705.3|14703.3|14696.5|14694.5|14705.7|14703.7|14690.2|14688.2|1101
1633327800000|2021-10-04 06:10:00|14696.3|14694.3|14687.5|14685.5|14697.1|14695.1|14683.7|14681.7|835
1633328100000|2021-10-04 06:15:00|14687.3|14685.3|14672.6|14670.6|14687.3|14685.3|14670.1|14668.1|1564
1633328400000|2021-10-04 06:20:00|14672.7|14670.7|14682.2|14680.2|14682.8|14680.8|14665.2|14663.2|775
1633328700000|2021-10-04 06:25:00|14682.3|14680.3|14694|14692|14694.7|14692.7|14679.3|14677.3|1020
1633329000000|2021-10-04 06:30:00|14694.7|14692.7|14700.3|14698.3|14707.2|14705.2|14692.8|14690.8|1219
1633329300000|2021-10-04 06:35:00|14701.2|14699.2|14699.8|14697.8|14705.8|14703.8|14694.8|14692.8|538
1633329600000|2021-10-04 06:40:00|14700|14698|14701.7|14699.7|14706.8|14704.8|14697.6|14695.6|463
1633329900000|2021-10-04 06:45:00|14701.6|14699.6|14687.6|14685.6|14702.5|14700.5|14686.8|14684.8|532
1633330200000|2021-10-04 06:50:00|14688.1|14686.1|14686.7|14684.7|14699.1|14697.1|14686.7|14684.7|582
1633330500000|2021-10-04 06:55:00|14686.2|14684.2|14694.3|14692.3|14694.7|14692.7|14682.2|14680.2|497
1633330800000|2021-10-04 07:00:00|14694.6|14692.6|14670.1|14668.1|14694.6|14692.6|14666.1|14664.1|2103
1633331100000|2021-10-04 07:05:00|14669.8|14667.8|14691.2|14689.2|14691.5|14689.5|14669.8|14667.8|1412
1633331400000|2021-10-04 07:10:00|14691|14689|14704.3|14702.3|14711.1|14709.1|14689.3|14687.3|1592
1633331700000|2021-10-04 07:15:00|14703.6|14701.6|14681.2|14679.2|14707.5|14705.5|14678.7|14676.7|1083
1633332000000|2021-10-04 07:20:00|14681.1|14679.1|14671.5|14669.5|14692.5|14690.5|14669.1|14667.1|1012
1633332300000|2021-10-04 07:25:00|14671.3|14669.3|14660.2|14658.2|14675.8|14673.8|14652.8|14650.8|1715
1633332600000|2021-10-04 07:30:00|14660.1|14658.1|14652.3|14650.3|14660.1|14658.1|14646.8|14644.8|1137
1633332900000|2021-10-04 07:35:00|14651.7|14649.7|14663.5|14661.5|14667.6|14665.6|14650.2|14648.2|712
1633333200000|2021-10-04 07:40:00|14663.6|14661.6|14668|14666|14672.8|14670.8|14658.7|14656.7|605
1633333500000|2021-10-04 07:45:00|14667.8|14665.8|14677.5|14675.5|14683|14681|14661.5|14659.5|1102
1633333800000|2021-10-04 07:50:00|14676.7|14674.7|14675.7|14673.7|14681|14679|14670|14668|639
1633334100000|2021-10-04 07:55:00|14675.6|14673.6|14685.1|14683.1|14686.1|14684.1|14675.6|14673.6|756
1633334400000|2021-10-04 08:00:00|14685.2|14683.2|14707.7|14705.7|14711.7|14709.7|14683.6|14681.6|2039
1633334700000|2021-10-04 08:05:00|14707.6|14705.6|14703.8|14701.8|14718.1|14716.1|14701.5|14699.5|968
1633335000000|2021-10-04 08:10:00|14704|14702|14709.7|14707.7|14728|14726|14703.8|14701.8|1262
1633335300000|2021-10-04 08:15:00|14709.8|14707.8|14698.8|14696.8|14715.1|14713.1|14698.8|14696.8|726
1633335600000|2021-10-04 08:20:00|14698.6|14696.6|14697.2|14695.2|14705.5|14703.5|14695.1|14693.1|582
1633335900000|2021-10-04 08:25:00|14697.1|14695.1|14693.8|14691.8|14703.8|14701.8|14692.6|14690.6|671
1633336200000|2021-10-04 08:30:00|14693.7|14691.7|14684.5|14682.5|14699.2|14697.2|14682|14680|866
1633336500000|2021-10-04 08:35:00|14684.3|14682.3|14676.1|14674.1|14689.7|14687.7|14673.7|14671.7|1067
1633336800000|2021-10-04 08:40:00|14675.3|14673.3|14681.8|14679.8|14689|14687|14672.8|14670.8|759
1633337100000|2021-10-04 08:45:00|14681.7|14679.7|14686|14684|14687.3|14685.3|14676.5|14674.5|511
1633337400000|2021-10-04 08:50:00|14686.1|14684.1|14691.8|14689.8|14694.8|14692.8|14681.5|14679.5|538
1633337700000|2021-10-04 08:55:00|14692.1|14690.1|14707.3|14705.3|14713.6|14711.6|14686|14684|1038
1633338000000|2021-10-04 09:00:00|14707.7|14705.7|14713.7|14711.7|14726.2|14724.2|14702|14700|1559
1633338300000|2021-10-04 09:05:00|14713.2|14711.2|14712.5|14710.5|14725.2|14723.2|14711.3|14709.3|1031
1633338600000|2021-10-04 09:10:00|14712.8|14710.8|14716.1|14714.1|14722.8|14720.8|14712.7|14710.7|483
1633338900000|2021-10-04 09:15:00|14716|14714|14717|14715|14722.8|14720.8|14712.6|14710.6|622
1633339200000|2021-10-04 09:20:00|14717.1|14715.1|14716.5|14714.5|14724.7|14722.7|14714.7|14712.7|397
1633339500000|2021-10-04 09:25:00|14716.6|14714.6|14716|14714|14725.3|14723.3|14712.3|14710.3|537
1633339800000|2021-10-04 09:30:00|14716.1|14714.1|14711.3|14709.3|14717.7|14715.7|14705.3|14703.3|652
1633340100000|2021-10-04 09:35:00|14711.5|14709.5|14708.3|14706.3|14712.2|14710.2|14704.2|14702.2|361
1633340400000|2021-10-04 09:40:00|14708.5|14706.5|14714.5|14712.5|14727.1|14725.1|14707.8|14705.8|777
1633340700000|2021-10-04 09:45:00|14714.3|14712.3|14718.5|14716.5|14721|14719|14712|14710|375
1633341000000|2021-10-04 09:50:00|14718.6|14716.6|14702.5|14700.5|14730.8|14728.8|14700.1|14698.1|1038
1633341300000|2021-10-04 09:55:00|14702.6|14700.6|14711.2|14709.2|14713.1|14711.1|14700.7|14698.7|484
1633341600000|2021-10-04 10:00:00|14711.3|14709.3|14723.7|14721.7|14728.5|14726.5|14710.7|14708.7|748
1633341900000|2021-10-04 10:05:00|14723.6|14721.6|14726.3|14724.3|14727.7|14725.7|14717.5|14715.5|402
1633342200000|2021-10-04 10:10:00|14726.5|14724.5|14726.6|14724.6|14731.7|14729.7|14721.6|14719.6|706
1633342500000|2021-10-04 10:15:00|14726.5|14724.5|14711.2|14709.2|14728.7|14726.7|14711|14709|422
1633342800000|2021-10-04 10:20:00|14711.1|14709.1|14705.1|14703.1|14711.1|14709.1|14701.3|14699.3|882
1633343100000|2021-10-04 10:25:00|14705|14703|14711.5|14709.5|14712.8|14710.8|14697.1|14695.1|640
1633343400000|2021-10-04 10:30:00|14711.6|14709.6|14709.8|14707.8|14716|14714|14709.2|14707.2|318
1633343700000|2021-10-04 10:35:00|14709.7|14707.7|14709|14707|14712.2|14710.2|14703.7|14701.7|379
1633344000000|2021-10-04 10:40:00|14708.3|14706.3|14702|14700|14709.7|14707.7|14695.1|14693.1|658
1633344300000|2021-10-04 10:45:00|14701.8|14699.8|14702.3|14700.3|14703.1|14701.1|14690.7|14688.7|622
1633344600000|2021-10-04 10:50:00|14702.2|14700.2|14706.1|14704.1|14707.8|14705.8|14696.2|14694.2|377
1633344900000|2021-10-04 10:55:00|14706|14704|14716|14714|14719.8|14717.8|14705.8|14703.8|729
1633345200000|2021-10-04 11:00:00|14716.1|14714.1|14703.8|14701.8|14721.3|14719.3|14703.6|14701.6|751
1633345500000|2021-10-04 11:05:00|14704.3|14702.3|14702.5|14700.5|14707.8|14705.8|14698.5|14696.5|578
1633345800000|2021-10-04 11:10:00|14702.6|14700.6|14682.8|14680.8|14706.3|14704.3|14680.1|14678.1|1171
1633346100000|2021-10-04 11:15:00|14682.6|14680.6|14685.2|14683.2|14693.5|14691.5|14681.1|14679.1|713
1633346400000|2021-10-04 11:20:00|14685.1|14683.1|14688.2|14686.2|14689.6|14687.6|14677.3|14675.3|828
1633346700000|2021-10-04 11:25:00|14688.1|14686.1|14695.3|14693.3|14696.5|14694.5|14685.6|14683.6|603
1633347000000|2021-10-04 11:30:00|14695.2|14693.2|14687.8|14685.8|14700|14698|14687.3|14685.3|698
1633347300000|2021-10-04 11:35:00|14688|14686|14698.6|14696.6|14700|14698|14685.1|14683.1|760
1633347600000|2021-10-04 11:40:00|14698.3|14696.3|14697.8|14695.8|14703.1|14701.1|14694.8|14692.8|541
1633347900000|2021-10-04 11:45:00|14697.7|14695.7|14689.8|14687.8|14698.6|14696.6|14689|14687|529
1633348200000|2021-10-04 11:50:00|14689.7|14687.7|14693.1|14691.1|14696.7|14694.7|14686.2|14684.2|752
1633348500000|2021-10-04 11:55:00|14693.3|14691.3|14700.6|14698.6|14704.6|14702.6|14690.2|14688.2|791
1633348800000|2021-10-04 12:00:00|14700.3|14698.3|14697|14695|14703.6|14701.6|14695.3|14693.3|717
1633349100000|2021-10-04 12:05:00|14697.1|14695.1|14709.1|14707.1|14712.7|14710.7|14696.2|14694.2|1053
1633349400000|2021-10-04 12:10:00|14709.3|14707.3|14715.5|14713.5|14715.8|14713.8|14707.8|14705.8|668
1633349700000|2021-10-04 12:15:00|14715.7|14713.7|14713.7|14711.7|14717.7|14715.7|14710.6|14708.6|629
1633350000000|2021-10-04 12:20:00|14713.6|14711.6|14711.7|14709.7|14718|14716|14710.7|14708.7|491
1633350300000|2021-10-04 12:25:00|14711.2|14709.2|14717.8|14715.8|14719.5|14717.5|14711|14709|662
1633350600000|2021-10-04 12:30:00|14718.1|14716.1|14708.5|14706.5|14720.6|14718.6|14705.1|14703.1|956
1633350900000|2021-10-04 12:35:00|14707.8|14705.8|14721.2|14719.2|14721.3|14719.3|14707.5|14705.5|734
1633351200000|2021-10-04 12:40:00|14721.3|14719.3|14732.2|14730.2|14734.5|14732.5|14721|14719|1248
1633351500000|2021-10-04 12:45:00|14732.1|14730.1|14742.6|14740.6|14748.7|14746.7|14732|14730|1562
1633351800000|2021-10-04 12:50:00|14742.5|14740.5|14743.8|14741.8|14747.7|14745.7|14740.2|14738.2|975
1633352100000|2021-10-04 12:55:00|14744|14742|14735.7|14733.7|14745|14743|14735.5|14733.5|1122
1633352400000|2021-10-04 13:00:00|14735.6|14733.6|14728.2|14726.2|14737.1|14735.1|14727|14725|1164
1633352700000|2021-10-04 13:05:00|14728.3|14726.3|14720.7|14718.7|14732.3|14730.3|14720.6|14718.6|1308
1633353000000|2021-10-04 13:10:00|14721|14719|14721.7|14719.7|14724.5|14722.5|14713.5|14711.5|1174
1633353300000|2021-10-04 13:15:00|14721.6|14719.6|14718.3|14716.3|14722.5|14720.5|14715.1|14713.1|760
1633353600000|2021-10-04 13:20:00|14718.2|14716.2|14716.3|14714.3|14721.7|14719.7|14715.7|14713.7|697
1633353900000|2021-10-04 13:25:00|14716.1|14714.1|14717.7|14715.7|14718.3|14716.3|14707.6|14705.6|1956
1633354200000|2021-10-04 13:30:00|14717.2|14716.2|14686|14685|14732.2|14731.2|14684.7|14683.7|20735
1633354500000|2021-10-04 13:35:00|14684.8|14683.8|14662.2|14661.2|14687.2|14686.2|14655.5|14654.5|14869
1633354800000|2021-10-04 13:40:00|14663|14662|14609|14608|14667.7|14666.7|14603.1|14602.1|17056
1633355100000|2021-10-04 13:45:00|14609.2|14608.2|14590.7|14589.7|14614|14613|14585.7|14584.7|13562
1633355400000|2021-10-04 13:50:00|14590.6|14589.6|14592.2|14591.2|14611|14610|14580.5|14579.5|12192
1633355700000|2021-10-04 13:55:00|14592.1|14591.1|14609.5|14608.5|14622.6|14621.6|14587.7|14586.7|9374
1633356000000|2021-10-04 14:00:00|14608.6|14607.6|14568|14567|14622|14621|14557.5|14556.5|16929
1633356300000|2021-10-04 14:05:00|14568.1|14567.1|14566.2|14565.2|14584.8|14583.8|14561.2|14560.2|9647
1633356600000|2021-10-04 14:10:00|14566|14565|14575.1|14574.1|14584.6|14583.6|14559|14558|8327
1633356900000|2021-10-04 14:15:00|14574.8|14573.8|14537.3|14536.3|14578.8|14577.8|14533.1|14532.1|12467
1633357200000|2021-10-04 14:20:00|14538.4|14537.4|14533.1|14532.1|14552.4|14551.4|14532.4|14531.4|12986
1633357500000|2021-10-04 14:25:00|14532.8|14531.8|14526.8|14525.8|14540.1|14539.1|14526.3|14525.3|9917
1633357800000|2021-10-04 14:30:00|14526.9|14525.9|14478.4|14477.4|14527.2|14526.2|14477.9|14476.9|16353
1633358100000|2021-10-04 14:35:00|14478.3|14477.3|14468.1|14467.1|14479.8|14478.8|14450.4|14449.4|22052
1633358400000|2021-10-04 14:40:00|14467.2|14466.2|14486.3|14485.3|14489.1|14488.1|14463.8|14462.8|11631
1633358700000|2021-10-04 14:45:00|14486.2|14485.2|14459.3|14458.3|14486.3|14485.3|14458.1|14457.1|11100
1633359000000|2021-10-04 14:50:00|14459.4|14458.4|14422.2|14421.2|14463.2|14462.2|14420.2|14419.2|14699
1633359300000|2021-10-04 14:55:00|14421.8|14420.8|14456.6|14455.6|14460.3|14459.3|14421.2|14420.2|10471
1633359600000|2021-10-04 15:00:00|14456.2|14455.2|14451.1|14450.1|14463.9|14462.9|14430.2|14429.2|11460
1633359900000|2021-10-04 15:05:00|14450.6|14449.6|14470.1|14469.1|14474.6|14473.6|14431.6|14430.6|11265
1633360200000|2021-10-04 15:10:00|14469.9|14468.9|14473.1|14472.1|14480.9|14479.9|14460.9|14459.9|7824
1633360500000|2021-10-04 15:15:00|14473.3|14472.3|14481.3|14480.3|14493.2|14492.2|14456.4|14455.4|9125
1633360800000|2021-10-04 15:20:00|14481.4|14480.4|14446.1|14445.1|14484.9|14483.9|14442.1|14441.1|8124
1633361100000|2021-10-04 15:25:00|14446.3|14445.3|14463.6|14462.6|14467.6|14466.6|14431.3|14430.3|9237
1633361400000|2021-10-04 15:30:00|14463.1|14462.1|14428.1|14427.1|14467.2|14466.2|14428.1|14427.1|7827
1633361700000|2021-10-04 15:35:00|14428.3|14427.3|14405.1|14404.1|14437.6|14436.6|14404.8|14403.8|10223
1633362000000|2021-10-04 15:40:00|14404.4|14403.4|14415.6|14414.6|14424.6|14423.6|14398.9|14397.9|10796
1633362300000|2021-10-04 15:45:00|14415.9|14414.9|14421.3|14420.3|14430.8|14429.8|14410.6|14409.6|6553
1633362600000|2021-10-04 15:50:00|14421.1|14420.1|14449.8|14448.8|14449.8|14448.8|14415.3|14414.3|6654
1633362900000|2021-10-04 15:55:00|14449.6|14448.6|14460.4|14459.4|14468.2|14467.2|14432.6|14431.6|8434
1633363200000|2021-10-04 16:00:00|14460.6|14459.6|14440.6|14439.6|14461.9|14460.9|14440.3|14439.3|5499
1633363500000|2021-10-04 16:05:00|14440.7|14439.7|14458.7|14457.7|14462.8|14461.8|14440.7|14439.7|5300
1633363800000|2021-10-04 16:10:00|14458.8|14457.8|14456.1|14455.1|14462.6|14461.6|14442.7|14441.7|4637
1633364100000|2021-10-04 16:15:00|14455.8|14454.8|14449.6|14448.6|14465.1|14464.1|14444.1|14443.1|4551
1633364400000|2021-10-04 16:20:00|14449.4|14448.4|14421.6|14420.6|14452.2|14451.2|14420.4|14419.4|6602
1633364700000|2021-10-04 16:25:00|14421.4|14420.4|14418.3|14417.3|14427.8|14426.8|14407.3|14406.3|7151
1633365000000|2021-10-04 16:30:00|14418.2|14417.2|14435.8|14434.8|14437.6|14436.6|14410.7|14409.7|6773
1633365300000|2021-10-04 16:35:00|14435.6|14434.6|14414.8|14413.8|14436.4|14435.4|14405.9|14404.9|5029
1633365600000|2021-10-04 16:40:00|14415|14414|14397.3|14396.3|14416.6|14415.6|14392.6|14391.6|7578
1633365900000|2021-10-04 16:45:00|14398|14397|14408.8|14407.8|14411.7|14410.7|14392.5|14391.5|5222
1633366200000|2021-10-04 16:50:00|14408.7|14407.7|14415.7|14414.7|14417|14416|14389.2|14388.2|6032
1633366500000|2021-10-04 16:55:00|14415.5|14414.5|14412.5|14411.5|14425.2|14424.2|14410.7|14409.7|3786
1633366800000|2021-10-04 17:00:00|14411.7|14410.7|14384|14383|14417.7|14416.7|14383.6|14382.6|7149
1633367100000|2021-10-04 17:05:00|14385.1|14384.1|14430|14429|14434.2|14433.2|14384.5|14383.5|7779
1633367400000|2021-10-04 17:10:00|14429.7|14428.7|14447|14446|14452|14451|14422.5|14421.5|5528
1633367700000|2021-10-04 17:15:00|14447.1|14446.1|14427.7|14426.7|14447.5|14446.5|14424.8|14423.8|4411
1633368000000|2021-10-04 17:20:00|14428.6|14427.6|14430.2|14429.2|14435.2|14434.2|14412.3|14411.3|5272
1633368300000|2021-10-04 17:25:00|14430.1|14429.1|14411.8|14410.8|14431.5|14430.5|14407.5|14406.5|4549
1633368600000|2021-10-04 17:30:00|14412.2|14411.2|14430.2|14429.2|14436|14435|14409.8|14408.8|6645
1633368900000|2021-10-04 17:35:00|14429.7|14428.7|14440|14439|14442.5|14441.5|14421.8|14420.8|4740
1633369200000|2021-10-04 17:40:00|14439.2|14438.2|14431|14430|14440.2|14439.2|14418.6|14417.6|3902
1633369500000|2021-10-04 17:45:00|14430.8|14429.8|14440.8|14439.8|14444.3|14443.3|14421.6|14420.6|3826
1633369800000|2021-10-04 17:50:00|14440.6|14439.6|14427.3|14426.3|14450.5|14449.5|14422.5|14421.5|4505
1633370100000|2021-10-04 17:55:00|14427.2|14426.2|14415.7|14414.7|14430|14429|14415.2|14414.2|3100
1633370400000|2021-10-04 18:00:00|14415.5|14414.5|14445.6|14444.6|14448.3|14447.3|14414.7|14413.7|7456
1633370700000|2021-10-04 18:05:00|14446.7|14445.7|14454.6|14453.6|14466.5|14465.5|14437.5|14436.5|5446
1633371000000|2021-10-04 18:10:00|14454.5|14453.5|14433.8|14432.8|14461.8|14460.8|14424.6|14423.6|5556
1633371300000|2021-10-04 18:15:00|14433.3|14432.3|14458.7|14457.7|14460.3|14459.3|14432.8|14431.8|4251
1633371600000|2021-10-04 18:20:00|14458.8|14457.8|14461.5|14460.5|14481.3|14480.3|14451.7|14450.7|6054
1633371900000|2021-10-04 18:25:00|14461.2|14460.2|14441.7|14440.7|14461.7|14460.7|14438.7|14437.7|4801
1633372200000|2021-10-04 18:30:00|14441.3|14440.3|14436|14435|14449.5|14448.5|14427.7|14426.7|5221
1633372500000|2021-10-04 18:35:00|14436.1|14435.1|14446.3|14445.3|14451.5|14450.5|14425.1|14424.1|4578
1633372800000|2021-10-04 18:40:00|14445.7|14444.7|14459.6|14458.6|14460.1|14459.1|14437.2|14436.2|4753
1633373100000|2021-10-04 18:45:00|14459.7|14458.7|14479|14478|14481.1|14480.1|14453.7|14452.7|5807
1633373400000|2021-10-04 18:50:00|14479.1|14478.1|14469.6|14468.6|14481|14480|14456.1|14455.1|4382
1633373700000|2021-10-04 18:55:00|14469.7|14468.7|14466.1|14465.1|14476.5|14475.5|14458.5|14457.5|4587
1633374000000|2021-10-04 19:00:00|14466|14465|14502|14501|14504.1|14503.1|14459.5|14458.5|7564
1633374300000|2021-10-04 19:05:00|14501.6|14500.6|14490.2|14489.2|14511.5|14510.5|14484.7|14483.7|5977
1633374600000|2021-10-04 19:10:00|14490.3|14489.3|14466.2|14465.2|14490.6|14489.6|14464.8|14463.8|4837
1633374900000|2021-10-04 19:15:00|14466.1|14465.1|14438.6|14437.6|14480.1|14479.1|14437.2|14436.2|5847
1633375200000|2021-10-04 19:20:00|14438.9|14437.9|14424.4|14423.4|14444.3|14443.3|14419.9|14418.9|5998
1633375500000|2021-10-04 19:25:00|14424.6|14423.6|14424.1|14423.1|14435.9|14434.9|14414.1|14413.1|5497
1633375800000|2021-10-04 19:30:00|14424.3|14423.3|14438.5|14437.5|14447.3|14446.3|14421.5|14420.5|5682
1633376100000|2021-10-04 19:35:00|14437.5|14436.5|14411.8|14410.8|14440|14439|14411.8|14410.8|6921
1633376400000|2021-10-04 19:40:00|14411.5|14410.5|14463.9|14462.9|14470|14469|14411.5|14410.5|10350
1633376700000|2021-10-04 19:45:00|14464.1|14463.1|14450.6|14449.6|14473.1|14472.1|14447.6|14446.6|6821
1633377000000|2021-10-04 19:50:00|14445.1|14444.1|14428.9|14427.9|14445.5|14444.5|14416.9|14415.9|11321
1633377300000|2021-10-04 19:55:00|14428.6|14427.6|14483.6|14482.6|14484.5|14483.5|14428.4|14427.4|20985
1633377600000|2021-10-04 20:00:00|14483.9|14482.9|14497.8|14495.8|14504|14502|14482.7|14481.2|9373
1633377900000|2021-10-04 20:05:00|14497.9|14495.9|14504|14502|14509.4|14507.4|14496.5|14494.5|3003
1633378200000|2021-10-04 20:10:00|14503.4|14501.4|14503.4|14501.4|14506.9|14504.9|14497.3|14495.3|2415
1633378500000|2021-10-04 20:15:00|14503.5|14501.5|14499.3|14497.3|14508.3|14506.3|14498.9|14496.9|602
1633378800000|2021-10-04 20:20:00|14499.2|14497.2|14501.7|14499.7|14502.9|14500.9|14498.7|14496.7|420
1633379100000|2021-10-04 20:25:00|14501.5|14499.5|14498.9|14496.9|14501.9|14499.9|14497.5|14495.5|260
1633379400000|2021-10-04 20:30:00|14498.8|14496.8|14496|14494|14499|14497|14489.2|14487.2|925
1633379700000|2021-10-04 20:35:00|14496.2|14494.2|14497.3|14495.3|14500.9|14498.9|14494.4|14492.4|502
1633380000000|2021-10-04 20:40:00|14497.4|14495.4|14502.4|14500.4|14504|14502|14497.4|14495.4|511
1633380300000|2021-10-04 20:45:00|14501.8|14499.8|14506.8|14504.8|14507.8|14505.8|14499.5|14497.5|454
1633380600000|2021-10-04 20:50:00|14507.4|14505.4|14505.2|14503.2|14509.4|14507.4|14504.2|14502.2|332
1633380900000|2021-10-04 20:55:00|14505.3|14503.3|14506|14501|14506|14503.5|14499.2|14497.2|418
1633381200000|2021-10-04 21:00:00|14505.2|14500.2|14502|14497|14505.2|14500.2|14502|14497|0
1633381500000|2021-10-04 21:05:00|14501.9|14496.9|14500.8|14495.8|14501.9|14496.9|14500.2|14495.2|0
1633381800000|2021-10-04 21:10:00|14500.6|14495.6|14500.2|14495.2|14500.8|14495.8|14500.1|14495.1|0
1633382100000|2021-10-04 21:15:00|14500.1|14495.1|14498|14493|14500.2|14495.2|14498|14493|0
1633382400000|2021-10-04 21:20:00|14498.2|14493.2|14497.7|14492.7|14498.4|14493.4|14497.2|14492.2|0
1633382700000|2021-10-04 21:25:00|14498.2|14493.2|14497.5|14492.5|14498.3|14493.3|14497|14492|0
1633383000000|2021-10-04 21:30:00|14497.7|14492.7|14498.2|14493.2|14498.2|14493.2|14496.5|14491.5|0
1633383300000|2021-10-04 21:35:00|14498.3|14493.3|14497|14492|14498.4|14493.4|14496.9|14491.9|0
1633383600000|2021-10-04 21:40:00|14497.1|14492.1|14495.1|14490.1|14499.1|14494.1|14492.8|14487.8|0
1633383900000|2021-10-04 21:45:00|14495.3|14490.3|14494.2|14489.2|14497|14492|14493.2|14488.2|0
1633384200000|2021-10-04 21:50:00|14494|14489|14494.8|14489.8|14495|14490|14494|14489|0
1633384500000|2021-10-04 21:55:00|14494.9|14489.9|14496.5|14491.5|14496.5|14491.5|14494.9|14489.9|0
1633384800000|2021-10-04 22:00:00|14509.3|14507.3|14499.2|14497.2|14514.3|14512.3|14494.8|14492.8|1254
1633385100000|2021-10-04 22:05:00|14499.4|14497.4|14504.8|14502.8|14504.9|14502.9|14498|14496|295
1633385400000|2021-10-04 22:10:00|14504.9|14502.9|14513|14511|14513.4|14511.4|14504.9|14502.9|407
1633385700000|2021-10-04 22:15:00|14513.2|14511.2|14512.4|14510.4|14514.3|14512.3|14509.2|14507.2|276
1633386000000|2021-10-04 22:20:00|14512.5|14510.5|14510.7|14508.7|14513.9|14511.9|14509.9|14507.9|187
1633386300000|2021-10-04 22:25:00|14510.8|14508.8|14517.9|14515.9|14519.3|14517.3|14510.2|14508.2|529
1633386600000|2021-10-04 22:30:00|14518|14516|14524.4|14522.4|14525.4|14523.4|14517.7|14515.7|616
1633386900000|2021-10-04 22:35:00|14524.3|14522.3|14523.4|14521.4|14525|14523|14522.9|14520.9|272
1633387200000|2021-10-04 22:40:00|14523.5|14521.5|14524.4|14522.4|14525.4|14523.4|14522.8|14520.8|263
1633387500000|2021-10-04 22:45:00|14524.3|14522.3|14522.4|14520.4|14524.3|14522.3|14519.2|14517.2|247
1633387800000|2021-10-04 22:50:00|14522.3|14520.3|14515|14513|14522.3|14520.3|14514.3|14512.3|327
1633388100000|2021-10-04 22:55:00|14515.5|14513.5|14520.4|14518.4|14521.5|14519.5|14515|14513|139
1633388400000|2021-10-04 23:00:00|14520.7|14518.7|14521.3|14519.3|14524.4|14522.4|14520.7|14518.7|201
1633388700000|2021-10-04 23:05:00|14521.2|14519.2|14516.2|14514.2|14522.2|14520.2|14514.7|14512.7|194
1633389000000|2021-10-04 23:10:00|14515.7|14513.7|14521|14519|14522.8|14520.8|14515.7|14513.7|198
1633389300000|2021-10-04 23:15:00|14520.8|14518.8|14504.4|14502.4|14522|14520|14500.2|14498.2|515
1633389600000|2021-10-04 23:20:00|14504.5|14502.5|14505.5|14503.5|14508.7|14506.7|14496.4|14494.4|631
1633389900000|2021-10-04 23:25:00|14505.7|14503.7|14500.9|14498.9|14506.7|14504.7|14500.9|14498.9|226
1633390200000|2021-10-04 23:30:00|14501.2|14499.2|14504.3|14502.3|14509.2|14507.2|14493.3|14491.3|784
1633390500000|2021-10-04 23:35:00|14504.2|14502.2|14504.5|14502.5|14510.2|14508.2|14502.8|14500.8|188
1633390800000|2021-10-04 23:40:00|14504.7|14502.7|14499.5|14497.5|14504.7|14502.7|14486.8|14484.8|809
1633391100000|2021-10-04 23:45:00|14499.3|14497.3|14502.8|14500.8|14505.9|14503.9|14498.3|14496.3|331
1633391400000|2021-10-04 23:50:00|14503.5|14501.5|14499.5|14497.5|14510.5|14508.5|14496.4|14494.4|524
1633391700000|2021-10-04 23:55:00|14499.7|14497.7|14501.3|14499.3|14503|14501|14493.4|14491.4|472
1633392000000|2021-10-05 00:00:00|14501.2|14499.2|14502.4|14500.4|14510|14508|14492.8|14490.8|751
1633392300000|2021-10-05 00:05:00|14501.7|14499.7|14496.7|14494.7|14503.3|14501.3|14486.4|14484.4|1034
1633392600000|2021-10-05 00:10:00|14496.4|14494.4|14494.2|14492.2|14499.2|14497.2|14491.5|14489.5|334
1633392900000|2021-10-05 00:15:00|14494|14492|14482.5|14480.5|14498.8|14496.8|14479.9|14477.9|816
1633393200000|2021-10-05 00:20:00|14482.8|14480.8|14479|14477|14485.2|14483.2|14470.4|14468.4|1121
1633393500000|2021-10-05 00:25:00|14478.9|14476.9|14485.4|14483.4|14489.3|14487.3|14475.9|14473.9|548
1633393800000|2021-10-05 00:30:00|14485.5|14483.5|14468.8|14466.8|14485.7|14483.7|14465.7|14463.7|1177
1633394100000|2021-10-05 00:35:00|14468.9|14466.9|14468.4|14466.4|14472.2|14470.2|14466.7|14464.7|406
1633394400000|2021-10-05 00:40:00|14468.3|14466.3|14448.4|14446.4|14468.9|14466.9|14448.4|14446.4|928
1633394700000|2021-10-05 00:45:00|14448.2|14446.2|14451.9|14449.9|14452.3|14450.3|14441.2|14439.2|1001
1633395000000|2021-10-05 00:50:00|14451.8|14449.8|14453.9|14451.9|14460.8|14458.8|14446|14444|712
1633395300000|2021-10-05 00:55:00|14453.8|14451.8|14446|14444|14454|14452|14441.9|14439.9|601
1633395600000|2021-10-05 01:00:00|14446.3|14444.3|14451.7|14449.7|14460.3|14458.3|14445.2|14443.2|609
1633395900000|2021-10-05 01:05:00|14451.5|14449.5|14436.2|14434.2|14452.2|14450.2|14426.8|14424.8|1241
1633396200000|2021-10-05 01:10:00|14436|14434|14432.5|14430.5|14443.4|14441.4|14429|14427|660
1633396500000|2021-10-05 01:15:00|14433.7|14431.7|14435|14433|14439.8|14437.8|14429.2|14427.2|575
1633396800000|2021-10-05 01:20:00|14434.9|14432.9|14437|14435|14441.3|14439.3|14426.4|14424.4|725
1633397100000|2021-10-05 01:25:00|14437.2|14435.2|14437.2|14435.2|14441.9|14439.9|14431.9|14429.9|506
1633397400000|2021-10-05 01:30:00|14437|14435|14440.3|14438.3|14440.7|14438.7|14427.2|14425.2|780
1633397700000|2021-10-05 01:35:00|14439.3|14437.3|14450.3|14448.3|14454.9|14452.9|14433.9|14431.9|843
1633398000000|2021-10-05 01:40:00|14450.5|14448.5|14457.5|14455.5|14472.5|14470.5|14449|14447|1169
1633398300000|2021-10-05 01:45:00|14457.7|14455.7|14468.9|14466.9|14469.3|14467.3|14456.4|14454.4|685
1633398600000|2021-10-05 01:50:00|14469|14467|14482.4|14480.4|14493|14491|14468.5|14466.5|1676
1633398900000|2021-10-05 01:55:00|14482|14480|14476.3|14474.3|14489.4|14487.4|14471.2|14469.2|697
1633399200000|2021-10-05 02:00:00|14476.2|14474.2|14487.4|14485.4|14488.7|14486.7|14467.5|14465.5|1026
1633399500000|2021-10-05 02:05:00|14487|14485|14484.5|14482.5|14501.2|14499.2|14484|14482|1237
1633399800000|2021-10-05 02:10:00|14484.4|14482.4|14489.8|14487.8|14497.2|14495.2|14483|14481|538
1633400100000|2021-10-05 02:15:00|14489.7|14487.7|14489.3|14487.3|14495.4|14493.4|14486.7|14484.7|351
1633400400000|2021-10-05 02:20:00|14489.5|14487.5|14479.7|14477.7|14497.7|14495.7|14477.4|14475.4|774
1633400700000|2021-10-05 02:25:00|14479.5|14477.5|14506.2|14504.2|14507.9|14505.9|14478.7|14476.7|974
1633401000000|2021-10-05 02:30:00|14506.3|14504.3|14508.8|14506.8|14522.2|14520.2|14502.5|14500.5|1444
1633401300000|2021-10-05 02:35:00|14508.7|14506.7|14518.9|14516.9|14520.8|14518.8|14508.7|14506.7|742
1633401600000|2021-10-05 02:40:00|14519|14517|14516|14514|14520.8|14518.8|14508.9|14506.9|514
1633401900000|2021-10-05 02:45:00|14515.9|14513.9|14523.7|14521.7|14528.9|14526.9|14515.5|14513.5|910
1633402200000|2021-10-05 02:50:00|14523.8|14521.8|14522|14520|14527.4|14525.4|14520|14518|393
1633402500000|2021-10-05 02:55:00|14521.9|14519.9|14518.4|14516.4|14523.9|14521.9|14515.9|14513.9|416
1633402800000|2021-10-05 03:00:00|14518.5|14516.5|14521.7|14519.7|14532.4|14530.4|14518.5|14516.5|942
1633403100000|2021-10-05 03:05:00|14521.8|14519.8|14521.3|14519.3|14525.7|14523.7|14517.3|14515.3|434
1633403400000|2021-10-05 03:10:00|14521.7|14519.7|14525.2|14523.2|14532.2|14530.2|14520.2|14518.2|457
1633403700000|2021-10-05 03:15:00|14525.3|14523.3|14514.4|14512.4|14526.7|14524.7|14511.2|14509.2|576
1633404000000|2021-10-05 03:20:00|14514.5|14512.5|14518.9|14516.9|14519.3|14517.3|14512.3|14510.3|324
1633404300000|2021-10-05 03:25:00|14518.4|14516.4|14517.2|14515.2|14524.2|14522.2|14515.2|14513.2|355
1633404600000|2021-10-05 03:30:00|14517.3|14515.3|14497|14495|14517.8|14515.8|14495|14493|1114
1633404900000|2021-10-05 03:35:00|14496.9|14494.9|14526.2|14524.2|14526.7|14524.7|14494.7|14492.7|980
1633405200000|2021-10-05 03:40:00|14525.3|14523.3|14522.3|14520.3|14526.3|14524.3|14517.9|14515.9|619
1633405500000|2021-10-05 03:45:00|14521.3|14519.3|14525.7|14523.7|14526.2|14524.2|14511.5|14509.5|497
1633405800000|2021-10-05 03:50:00|14525.5|14523.5|14530.3|14528.3|14534.2|14532.2|14525.2|14523.2|663
1633406100000|2021-10-05 03:55:00|14530.4|14528.4|14530.7|14528.7|14531.9|14529.9|14524.3|14522.3|286
1633406400000|2021-10-05 04:00:00|14530.8|14528.8|14519.2|14517.2|14530.9|14528.9|14517|14515|636
1633406700000|2021-10-05 04:05:00|14519.3|14517.3|14519.2|14517.2|14524.4|14522.4|14518.5|14516.5|253
1633407000000|2021-10-05 04:10:00|14518.9|14516.9|14509.8|14507.8|14521|14519|14509.3|14507.3|424
1633407300000|2021-10-05 04:15:00|14510|14508|14511.8|14509.8|14514.8|14512.8|14508.9|14506.9|280
1633407600000|2021-10-05 04:20:00|14512.3|14510.3|14511.7|14509.7|14513.4|14511.4|14506.4|14504.4|260
1633407900000|2021-10-05 04:25:00|14511.5|14509.5|14501.8|14499.8|14511.5|14509.5|14500|14498|458
1633408200000|2021-10-05 04:30:00|14501.9|14499.9|14500.2|14498.2|14503.7|14501.7|14496.9|14494.9|265
1633408500000|2021-10-05 04:35:00|14500|14498|14500|14498|14507.8|14505.8|14499.5|14497.5|321
1633408800000|2021-10-05 04:40:00|14499.9|14497.9|14508.5|14506.5|14508.5|14506.5|14499|14497|180
1633409100000|2021-10-05 04:45:00|14508.7|14506.7|14512.3|14510.3|14522.7|14520.7|14508.3|14506.3|655
1633409400000|2021-10-05 04:50:00|14513|14511|14514.5|14512.5|14516|14514|14510.2|14508.2|174
1633409700000|2021-10-05 04:55:00|14514.7|14512.7|14516.8|14514.8|14517.9|14515.9|14512.2|14510.2|192
1633410000000|2021-10-05 05:00:00|14516.9|14514.9|14514.7|14512.7|14525|14523|14511|14509|707
1633410300000|2021-10-05 05:05:00|14514.5|14512.5|14515.4|14513.4|14524.4|14522.4|14504.4|14502.4|1027
1633410600000|2021-10-05 05:10:00|14515.5|14513.5|14506.3|14504.3|14519.5|14517.5|14502.9|14500.9|474
1633410900000|2021-10-05 05:15:00|14506.2|14504.2|14512.3|14510.3|14517.2|14515.2|14504.8|14502.8|376
1633411200000|2021-10-05 05:20:00|14512.2|14510.2|14514.4|14512.4|14518.7|14516.7|14510.3|14508.3|217
1633411500000|2021-10-05 05:25:00|14514.3|14512.3|14519.5|14517.5|14523|14521|14510.8|14508.8|293
1633411800000|2021-10-05 05:30:00|14519.7|14517.7|14504.8|14502.8|14522.8|14520.8|14503.8|14501.8|405
1633412100000|2021-10-05 05:35:00|14504.7|14502.7|14510.3|14508.3|14512.9|14510.9|14499.8|14497.8|465
1633412400000|2021-10-05 05:40:00|14510.2|14508.2|14497|14495|14510.2|14508.2|14496.4|14494.4|405
1633412700000|2021-10-05 05:45:00|14497.3|14495.3|14512|14510|14512.9|14510.9|14496.8|14494.8|369
1633413000000|2021-10-05 05:50:00|14512.2|14510.2|14509.5|14507.5|14515.8|14513.8|14507|14505|403
1633413300000|2021-10-05 05:55:00|14509.4|14507.4|14506.5|14504.5|14511.9|14509.9|14500.7|14498.7|400
1633413600000|2021-10-05 06:00:00|14506.7|14504.7|14509.7|14507.7|14517.2|14515.2|14501.3|14499.3|423
1633413900000|2021-10-05 06:05:00|14509.5|14507.5|14487.5|14485.5|14510.9|14508.9|14484.8|14482.8|915
1633414200000|2021-10-05 06:10:00|14487.4|14485.4|14488.3|14486.3|14496.7|14494.7|14483.5|14481.5|674
1633414500000|2021-10-05 06:15:00|14488.2|14486.2|14474.8|14472.8|14488.3|14486.3|14468.4|14466.4|1558
1633414800000|2021-10-05 06:20:00|14474.7|14472.7|14485|14483|14488.7|14486.7|14471.4|14469.4|571
1633415100000|2021-10-05 06:25:00|14485.2|14483.2|14500.8|14498.8|14506.9|14504.9|14485.2|14483.2|787
1633415400000|2021-10-05 06:30:00|14500.7|14498.7|14489.5|14487.5|14502.2|14500.2|14489.5|14487.5|551
1633415700000|2021-10-05 06:35:00|14489.2|14487.2|14495.8|14493.8|14496.2|14494.2|14486.3|14484.3|449
1633416000000|2021-10-05 06:40:00|14496|14494|14504.8|14502.8|14510.5|14508.5|14496|14494|662
1633416300000|2021-10-05 06:45:00|14504|14502|14500.5|14498.5|14508.2|14506.2|14499.4|14497.4|242
1633416600000|2021-10-05 06:50:00|14500.4|14498.4|14514.4|14512.4|14514.9|14512.9|14495.4|14493.4|702
1633416900000|2021-10-05 06:55:00|14514.5|14512.5|14509.9|14507.9|14514.7|14512.7|14503.5|14501.5|479
1633417200000|2021-10-05 07:00:00|14509.5|14507.5|14518.5|14516.5|14524.8|14522.8|14494.9|14492.9|1917
1633417500000|2021-10-05 07:05:00|14518.7|14516.7|14524.7|14522.7|14526.9|14524.9|14512.5|14510.5|1154
1633417800000|2021-10-05 07:10:00|14524.5|14522.5|14545.4|14543.4|14547|14545|14522.7|14520.7|2044
1633418100000|2021-10-05 07:15:00|14545.3|14543.3|14531.4|14529.4|14553.8|14551.8|14531.3|14529.3|1776
1633418400000|2021-10-05 07:20:00|14531|14529|14538.2|14536.2|14548.8|14546.8|14529|14527|1181
1633418700000|2021-10-05 07:25:00|14537.9|14535.9|14539.4|14537.4|14543.4|14541.4|14531.8|14529.8|652
1633419000000|2021-10-05 07:30:00|14539.3|14537.3|14526.8|14524.8|14543|14541|14521.3|14519.3|1136
1633419300000|2021-10-05 07:35:00|14526.5|14524.5|14510.7|14508.7|14528.9|14526.9|14510.5|14508.5|1151
1633419600000|2021-10-05 07:40:00|14510.8|14508.8|14504.5|14502.5|14519.7|14517.7|14500.4|14498.4|1211
1633419900000|2021-10-05 07:45:00|14504.4|14502.4|14522.5|14520.5|14524.2|14522.2|14500.8|14498.8|893
1633420200000|2021-10-05 07:50:00|14522.2|14520.2|14505.5|14503.5|14523.4|14521.4|14501.3|14499.3|635
1633420500000|2021-10-05 07:55:00|14505.7|14503.7|14484|14482|14508.9|14506.9|14482.8|14480.8|1164
1633420800000|2021-10-05 08:00:00|14484.3|14482.3|14496.3|14494.3|14501.2|14499.2|14481.4|14479.4|1085
1633421100000|2021-10-05 08:05:00|14496.2|14494.2|14509.4|14507.4|14511.9|14509.9|14493.8|14491.8|721
1633421400000|2021-10-05 08:10:00|14509.3|14507.3|14522.2|14520.2|14523.7|14521.7|14499.8|14497.8|925
1633421700000|2021-10-05 08:15:00|14522.4|14520.4|14526.4|14524.4|14530.4|14528.4|14518.4|14516.4|1078
1633422000000|2021-10-05 08:20:00|14526|14524|14522.2|14520.2|14530.7|14528.7|14515.4|14513.4|782
1633422300000|2021-10-05 08:25:00|14522.3|14520.3|14532.9|14530.9|14533|14531|14511.3|14509.3|752
1633422600000|2021-10-05 08:30:00|14533|14531|14534.4|14532.4|14538.8|14536.8|14528.7|14526.7|687
1633422900000|2021-10-05 08:35:00|14534|14532|14534.4|14532.4|14542.2|14540.2|14528.7|14526.7|773
1633423200000|2021-10-05 08:40:00|14534.5|14532.5|14530.4|14528.4|14534.8|14532.8|14523.7|14521.7|516
1633423500000|2021-10-05 08:45:00|14530.7|14528.7|14533.2|14531.2|14534.8|14532.8|14527|14525|400
1633423800000|2021-10-05 08:50:00|14533|14531|14541.7|14539.7|14547.7|14545.7|14532.4|14530.4|623
1633424100000|2021-10-05 08:55:00|14541.8|14539.8|14545.7|14543.7|14546.4|14544.4|14540.4|14538.4|303
1633424400000|2021-10-05 09:00:00|14545.5|14543.5|14555.9|14553.9|14558.8|14556.8|14544.3|14542.3|1015
1633424700000|2021-10-05 09:05:00|14555.8|14553.8|14554.4|14552.4|14558.9|14556.9|14552.9|14550.9|541
1633425000000|2021-10-05 09:10:00|14554.3|14552.3|14554|14552|14557.7|14555.7|14553.7|14551.7|327
1633425300000|2021-10-05 09:15:00|14553.9|14551.9|14551.2|14549.2|14556.4|14554.4|14546.7|14544.7|609
1633425600000|2021-10-05 09:20:00|14550.9|14548.9|14559|14557|14564.8|14562.8|14549.9|14547.9|1076
1633425900000|2021-10-05 09:25:00|14559.2|14557.2|14556.2|14554.2|14561.3|14559.3|14551.5|14549.5|443
1633426200000|2021-10-05 09:30:00|14556.3|14554.3|14548.7|14546.7|14556.3|14554.3|14541.8|14539.8|837
1633426500000|2021-10-05 09:35:00|14548.5|14546.5|14552.9|14550.9|14553|14551|14544.8|14542.8|410
1633426800000|2021-10-05 09:40:00|14553|14551|14552.9|14550.9|14562.5|14560.5|14552.4|14550.4|827
1633427100000|2021-10-05 09:45:00|14552.2|14550.2|14553|14551|14558.5|14556.5|14550.8|14548.8|349
1633427400000|2021-10-05 09:50:00|14553.4|14551.4|14557.8|14555.8|14561|14559|14552.5|14550.5|319
1633427700000|2021-10-05 09:55:00|14557.7|14555.7|14557.3|14555.3|14559.3|14557.3|14554|14552|252
1633428000000|2021-10-05 10:00:00|14557.4|14555.4|14546.8|14544.8|14560.4|14558.4|14545|14543|804
1633428300000|2021-10-05 10:05:00|14546.7|14544.7|14539.3|14537.3|14547.2|14545.2|14537.2|14535.2|902
1633428600000|2021-10-05 10:10:00|14539.2|14537.2|14536.3|14534.3|14545.3|14543.3|14534.3|14532.3|703
1633428900000|2021-10-05 10:15:00|14536.4|14534.4|14541|14539|14544|14542|14536.3|14534.3|431
1633429200000|2021-10-05 10:20:00|14540.9|14538.9|14545.2|14543.2|14546.9|14544.9|14537.4|14535.4|359
1633429500000|2021-10-05 10:25:00|14545|14543|14532.4|14530.4|14545.5|14543.5|14531|14529|449
1633429800000|2021-10-05 10:30:00|14532.2|14530.2|14526.8|14524.8|14533.7|14531.7|14524.5|14522.5|740
1633430100000|2021-10-05 10:35:00|14526.7|14524.7|14540.2|14538.2|14540.8|14538.8|14526.7|14524.7|589
1633430400000|2021-10-05 10:40:00|14540|14538|14530.5|14528.5|14540.3|14538.3|14527.7|14525.7|474
1633430700000|2021-10-05 10:45:00|14529.3|14527.3|14524.4|14522.4|14530.3|14528.3|14518.4|14516.4|820
1633431000000|2021-10-05 10:50:00|14524.5|14522.5|14518.2|14516.2|14525.8|14523.8|14516.7|14514.7|724
1633431300000|2021-10-05 10:55:00|14518.4|14516.4|14529.5|14527.5|14531.3|14529.3|14518.4|14516.4|772
1633431600000|2021-10-05 11:00:00|14530.2|14528.2|14530.7|14528.7|14535.8|14533.8|14524.7|14522.7|818
1633431900000|2021-10-05 11:05:00|14529.9|14527.9|14526.2|14524.2|14533.9|14531.9|14524|14522|436
1633432200000|2021-10-05 11:10:00|14526.3|14524.3|14523.2|14521.2|14529|14527|14521.8|14519.8|432
1633432500000|2021-10-05 11:15:00|14523.3|14521.3|14528.2|14526.2|14533.2|14531.2|14523.2|14521.2|781
1633432800000|2021-10-05 11:20:00|14528.3|14526.3|14513.4|14511.4|14535.7|14533.7|14510.3|14508.3|1377
1633433100000|2021-10-05 11:25:00|14513.5|14511.5|14537.9|14535.9|14541.7|14539.7|14513.4|14511.4|1257
1633433400000|2021-10-05 11:30:00|14538|14536|14535.5|14533.5|14538.5|14536.5|14529.9|14527.9|571
1633433700000|2021-10-05 11:35:00|14535.7|14533.7|14555.5|14553.5|14556.4|14554.4|14534.4|14532.4|1473
1633434000000|2021-10-05 11:40:00|14555.3|14553.3|14548.4|14546.4|14556|14554|14543.9|14541.9|867
1633434300000|2021-10-05 11:45:00|14548.3|14546.3|14548.9|14546.9|14551.4|14549.4|14547|14545|295
1633434600000|2021-10-05 11:50:00|14548.8|14546.8|14540.9|14538.9|14555.3|14553.3|14535.9|14533.9|1215
1633434900000|2021-10-05 11:55:00|14541.8|14539.8|14536.4|14534.4|14543|14541|14532.9|14530.9|702
1633435200000|2021-10-05 12:00:00|14536.2|14534.2|14538.9|14536.9|14546.8|14544.8|14533.7|14531.7|939
1633435500000|2021-10-05 12:05:00|14538.8|14536.8|14536.7|14534.7|14540.3|14538.3|14533.4|14531.4|714
1633435800000|2021-10-05 12:10:00|14536.8|14534.8|14545.8|14543.8|14548.8|14546.8|14536.7|14534.7|778
1633436100000|2021-10-05 12:15:00|14545.9|14543.9|14544|14542|14548.5|14546.5|14537.8|14535.8|877
1633436400000|2021-10-05 12:20:00|14544.2|14542.2|14533|14531|14544.8|14542.8|14528.8|14526.8|1052
1633436700000|2021-10-05 12:25:00|14532.9|14530.9|14531.2|14529.2|14535.3|14533.3|14529.3|14527.3|416
1633437000000|2021-10-05 12:30:00|14531|14529|14525.7|14523.7|14534.5|14532.5|14524.2|14522.2|834
1633437300000|2021-10-05 12:35:00|14525.4|14523.4|14530.9|14528.9|14531.2|14529.2|14521.8|14519.8|806
1633437600000|2021-10-05 12:40:00|14530.7|14528.7|14531.7|14529.7|14533.7|14531.7|14524.4|14522.4|897
1633437900000|2021-10-05 12:45:00|14531.8|14529.8|14530.2|14528.2|14534.2|14532.2|14528.7|14526.7|534
1633438200000|2021-10-05 12:50:00|14530.3|14528.3|14531.2|14529.2|14532.5|14530.5|14526.7|14524.7|495
1633438500000|2021-10-05 12:55:00|14531.3|14529.3|14534.2|14532.2|14535|14533|14526.3|14524.3|759
1633438800000|2021-10-05 13:00:00|14534|14532|14529.3|14527.3|14537.7|14535.7|14526.2|14524.2|1123
1633439100000|2021-10-05 13:05:00|14529.5|14527.5|14513.2|14511.2|14529.8|14527.8|14511.8|14509.8|2224
1633439400000|2021-10-05 13:10:00|14513.3|14511.3|14517.5|14515.5|14519.9|14517.9|14511.8|14509.8|1276
1633439700000|2021-10-05 13:15:00|14517.8|14515.8|14525.2|14523.2|14525.8|14523.8|14516.7|14514.7|1032
1633440000000|2021-10-05 13:20:00|14525|14523|14513|14511|14527.3|14525.3|14511.3|14509.3|1589
1633440300000|2021-10-05 13:25:00|14513.2|14511.2|14522|14520|14524|14522|14513.2|14511.2|2642
1633440600000|2021-10-05 13:30:00|14522.2|14520.2|14544|14543|14578.3|14577.3|14521|14520|23982
1633440900000|2021-10-05 13:35:00|14544.2|14543.2|14537.8|14536.8|14588|14587|14512.8|14511.8|20275
1633441200000|2021-10-05 13:40:00|14538.3|14537.3|14553|14552|14567.5|14566.5|14538|14537|10911
1633441500000|2021-10-05 13:45:00|14553.3|14552.3|14588.9|14587.9|14588.9|14587.9|14548.5|14547.5|12866
1633441800000|2021-10-05 13:50:00|14589.8|14588.8|14602.9|14601.9|14608.3|14607.3|14583.4|14582.4|10705
1633442100000|2021-10-05 13:55:00|14603|14602|14596.8|14595.8|14612.3|14611.3|14569.8|14568.8|9062
1633442400000|2021-10-05 14:00:00|14596.5|14595.5|14621.2|14620.2|14629.7|14628.7|14590.7|14589.7|12449
1633442700000|2021-10-05 14:05:00|14621.3|14620.3|14632.5|14631.5|14633.8|14632.8|14609|14608|7137
1633443000000|2021-10-05 14:10:00|14631.5|14630.5|14640.6|14639.6|14641.4|14640.4|14627|14626|7513
1633443300000|2021-10-05 14:15:00|14640.9|14639.9|14629|14628|14642.4|14641.4|14624.3|14623.3|7266
1633443600000|2021-10-05 14:20:00|14629.3|14628.3|14623.8|14622.8|14645.5|14644.5|14619.1|14618.1|7941
1633443900000|2021-10-05 14:25:00|14623.6|14622.6|14644.4|14643.4|14650.6|14649.6|14621.6|14620.6|8416
1633444200000|2021-10-05 14:30:00|14644.5|14643.5|14638.3|14637.3|14656.5|14655.5|14632.5|14631.5|8302
1633444500000|2021-10-05 14:35:00|14638|14637|14627.8|14626.8|14646.6|14645.6|14625.3|14624.3|6423
1633444800000|2021-10-05 14:40:00|14628|14627|14656.4|14655.4|14664.8|14663.8|14627.3|14626.3|8097
1633445100000|2021-10-05 14:45:00|14656.3|14655.3|14674|14673|14678|14677|14656.3|14655.3|7038
1633445400000|2021-10-05 14:50:00|14674.1|14673.1|14687|14686|14688.5|14687.5|14671.8|14670.8|6339
1633445700000|2021-10-05 14:55:00|14687.3|14686.3|14691.6|14690.6|14693.3|14692.3|14681.5|14680.5|4576
1633446000000|2021-10-05 15:00:00|14691.8|14690.8|14705.8|14704.8|14708|14707|14684.3|14683.3|6996
1633446300000|2021-10-05 15:05:00|14705.6|14704.6|14715|14714|14721.5|14720.5|14702.6|14701.6|6432
1633446600000|2021-10-05 15:10:00|14715.5|14714.5|14721.3|14720.3|14722.9|14721.9|14710.1|14709.1|4062
1633446900000|2021-10-05 15:15:00|14721.5|14720.5|14708.3|14707.3|14724.9|14723.9|14706.4|14705.4|5094
1633447200000|2021-10-05 15:20:00|14708.1|14707.1|14703.4|14702.4|14716|14715|14700.6|14699.6|4475
1633447500000|2021-10-05 15:25:00|14703.3|14702.3|14703.3|14702.3|14706.6|14705.6|14696.4|14695.4|3815
1633447800000|2021-10-05 15:30:00|14703|14702|14710.6|14709.6|14715.9|14714.9|14700|14699|4598
1633448100000|2021-10-05 15:35:00|14710.5|14709.5|14696.9|14695.9|14722.9|14721.9|14695.1|14694.1|5563
1633448400000|2021-10-05 15:40:00|14696.6|14695.6|14686|14685|14701.8|14700.8|14684.8|14683.8|5536
1633448700000|2021-10-05 15:45:00|14686.1|14685.1|14678.3|14677.3|14694.3|14693.3|14678.3|14677.3|4624
1633449000000|2021-10-05 15:50:00|14678.8|14677.8|14697|14696|14702.6|14701.6|14678|14677|5919
1633449300000|2021-10-05 15:55:00|14697.1|14696.1|14713|14712|14713.9|14712.9|14689.3|14688.3|4448
1633449600000|2021-10-05 16:00:00|14713.3|14712.3|14719|14718|14719.1|14718.1|14701.1|14700.1|3671
1633449900000|2021-10-05 16:05:00|14719.1|14718.1|14735.8|14734.8|14735.9|14734.9|14717.4|14716.4|4974
1633450200000|2021-10-05 16:10:00|14735.9|14734.9|14737|14736|14746.5|14745.5|14734.6|14733.6|4954
1633450500000|2021-10-05 16:15:00|14736.9|14735.9|14740.8|14739.8|14745.3|14744.3|14731.5|14730.5|3850
1633450800000|2021-10-05 16:20:00|14740.6|14739.6|14723.1|14722.1|14745.3|14744.3|14722|14721|5230
1633451100000|2021-10-05 16:25:00|14723.3|14722.3|14728.4|14727.4|14733.6|14732.6|14720.3|14719.3|3522
1633451400000|2021-10-05 16:30:00|14729.4|14728.4|14730.9|14729.9|14736.8|14735.8|14723.5|14722.5|3488
1633451700000|2021-10-05 16:35:00|14731|14730|14724|14723|14734.3|14733.3|14716.5|14715.5|2618
1633452000000|2021-10-05 16:40:00|14722.9|14721.9|14719|14718|14729.8|14728.8|14714.4|14713.4|2441
1633452300000|2021-10-05 16:45:00|14719.4|14718.4|14738.8|14737.8|14741.3|14740.3|14718.9|14717.9|2858
1633452600000|2021-10-05 16:50:00|14738.6|14737.6|14729.4|14728.4|14741.5|14740.5|14725.5|14724.5|2507
1633452900000|2021-10-05 16:55:00|14729.6|14728.6|14735.5|14734.5|14738.1|14737.1|14728.5|14727.5|2159
1633453200000|2021-10-05 17:00:00|14735.9|14734.9|14719.9|14718.9|14737.1|14736.1|14717.3|14716.3|3766
1633453500000|2021-10-05 17:05:00|14719.8|14718.8|14726.9|14725.9|14730.9|14729.9|14719.3|14718.3|2341
1633453800000|2021-10-05 17:10:00|14727|14726|14726.6|14725.6|14738.3|14737.3|14720.9|14719.9|4059
1633454100000|2021-10-05 17:15:00|14726.5|14725.5|14732.8|14731.8|14735.3|14734.3|14716.4|14715.4|3467
1633454400000|2021-10-05 17:20:00|14732.9|14731.9|14735.4|14734.4|14737.4|14736.4|14725|14724|1962
1633454700000|2021-10-05 17:25:00|14734.9|14733.9|14729.5|14728.5|14736.6|14735.6|14727|14726|1855
1633455000000|2021-10-05 17:30:00|14729.9|14728.9|14731.9|14730.9|14743.8|14742.8|14725.4|14724.4|3671
1633455300000|2021-10-05 17:35:00|14732.1|14731.1|14739.6|14738.6|14740.1|14739.1|14726.6|14725.6|2032
1633455600000|2021-10-05 17:40:00|14739.8|14738.8|14754.9|14753.9|14755.3|14754.3|14739.1|14738.1|4460
1633455900000|2021-10-05 17:45:00|14755|14754|14751.1|14750.1|14757.4|14756.4|14746.6|14745.6|3270
1633456200000|2021-10-05 17:50:00|14751.5|14750.5|14744.3|14743.3|14758.8|14757.8|14743.5|14742.5|3446
1633456500000|2021-10-05 17:55:00|14744.8|14743.8|14752.1|14751.1|14752.3|14751.3|14743.3|14742.3|2125
1633456800000|2021-10-05 18:00:00|14752|14751|14759|14758|14765|14764|14749.1|14748.1|4748
1633457100000|2021-10-05 18:05:00|14759.3|14758.3|14750.4|14749.4|14760.4|14759.4|14746.6|14745.6|3266
1633457400000|2021-10-05 18:10:00|14750.3|14749.3|14746|14745|14758.4|14757.4|14744.8|14743.8|1937
1633457700000|2021-10-05 18:15:00|14746.4|14745.4|14744.6|14743.6|14751.4|14750.4|14743|14742|2175
1633458000000|2021-10-05 18:20:00|14744.8|14743.8|14739.4|14738.4|14745.4|14744.4|14736|14735|2487
1633458300000|2021-10-05 18:25:00|14739.5|14738.5|14751.6|14750.6|14752.1|14751.1|14739.1|14738.1|2176
1633458600000|2021-10-05 18:30:00|14751.5|14750.5|14759.5|14758.5|14762|14761|14749.5|14748.5|3182
1633458900000|2021-10-05 18:35:00|14759.4|14758.4|14757.8|14756.8|14762.1|14761.1|14751|14750|2181
1633459200000|2021-10-05 18:40:00|14758.4|14757.4|14757.6|14756.6|14763.3|14762.3|14754.8|14753.8|2678
1633459500000|2021-10-05 18:45:00|14757.8|14756.8|14757.1|14756.1|14767|14766|14753|14752|3464
1633459800000|2021-10-05 18:50:00|14757.3|14756.3|14751.1|14750.1|14761.5|14760.5|14749.5|14748.5|2397
1633460100000|2021-10-05 18:55:00|14751|14750|14746.4|14745.4|14754.4|14753.4|14744.1|14743.1|2193
1633460400000|2021-10-05 19:00:00|14746.3|14745.3|14748.4|14747.4|14749.6|14748.6|14741.8|14740.8|2324
1633460700000|2021-10-05 19:05:00|14748.5|14747.5|14751|14750|14756.3|14755.3|14745.1|14744.1|2898
1633461000000|2021-10-05 19:10:00|14751.6|14750.6|14758.8|14757.8|14760.3|14759.3|14746|14745|2126
1633461300000|2021-10-05 19:15:00|14758.6|14757.6|14745.5|14744.5|14760.4|14759.4|14743.6|14742.6|2936
1633461600000|2021-10-05 19:20:00|14745.1|14744.1|14720.6|14719.6|14745.9|14744.9|14720.3|14719.3|5301
1633461900000|2021-10-05 19:25:00|14720.3|14719.3|14718.4|14717.4|14728|14727|14715.4|14714.4|4600
1633462200000|2021-10-05 19:30:00|14718.3|14717.3|14724.8|14723.8|14725|14724|14712.3|14711.3|4900
1633462500000|2021-10-05 19:35:00|14723.9|14722.9|14712|14711|14731.6|14730.6|14709.8|14708.8|5157
1633462800000|2021-10-05 19:40:00|14711.9|14710.9|14712.5|14711.5|14723.1|14722.1|14709.1|14708.1|3969
1633463100000|2021-10-05 19:45:00|14711.8|14710.8|14713.9|14712.9|14721.8|14720.8|14707.3|14706.3|4346
1633463400000|2021-10-05 19:50:00|14715|14714|14685.3|14684.3|14717.5|14716.5|14678.6|14677.6|12065
1633463700000|2021-10-05 19:55:00|14685.8|14684.8|14670.3|14669.3|14686.1|14685.1|14663.6|14662.6|18554
1633464000000|2021-10-05 20:00:00|14670.6|14669.6|14674.8|14672.8|14680|14678|14666.6|14664.6|6879
1633464300000|2021-10-05 20:05:00|14674.6|14672.6|14677.8|14675.8|14680|14678|14673.4|14671.4|1815
1633464600000|2021-10-05 20:10:00|14677.9|14675.9|14672.5|14670.5|14679|14677|14671.5|14669.5|1125
1633464900000|2021-10-05 20:15:00|14672.6|14670.6|14667.3|14665.3|14675.5|14673.5|14666.9|14664.9|656
1633465200000|2021-10-05 20:20:00|14667.4|14665.4|14671.3|14669.3|14671.6|14669.6|14667.1|14665.1|290
1633465500000|2021-10-05 20:25:00|14671.1|14669.1|14668|14666|14671.1|14669.1|14666.5|14664.5|291
1633465800000|2021-10-05 20:30:00|14667.9|14665.9|14671|14669|14674.3|14672.3|14667.9|14665.9|393
1633466100000|2021-10-05 20:35:00|14670.9|14668.9|14668.5|14666.5|14671.9|14669.9|14667.9|14665.9|247
1633466400000|2021-10-05 20:40:00|14667.9|14665.9|14662.8|14660.8|14668|14666|14658.5|14656.5|750
1633466700000|2021-10-05 20:45:00|14662.6|14660.6|14659.1|14657.1|14666.8|14664.8|14658.3|14656.3|474
1633467000000|2021-10-05 20:50:00|14659.4|14657.4|14670.8|14668.8|14670.9|14668.9|14659.3|14657.3|362
1633467300000|2021-10-05 20:55:00|14670.6|14668.6|14675.9|14670.9|14676.9|14674.9|14670.6|14668.6|539
1633467600000|2021-10-05 21:00:00|14677.1|14672.1|14675.8|14670.8|14677.1|14672.1|14675.8|14670.8|4
1633467900000|2021-10-05 21:05:00|14675.7|14670.7|14673.6|14668.6|14675.8|14670.8|14673.4|14668.4|0
1633468200000|2021-10-05 21:10:00|14673.5|14668.5|14672.2|14667.2|14673.5|14668.5|14672.1|14667.1|0
1633468500000|2021-10-05 21:15:00|14672.1|14667.1|14672.4|14667.4|14672.4|14667.4|14671.2|14666.2|0
1633468800000|2021-10-05 21:20:00|14672.1|14667.1|14671.8|14666.8|14673.1|14668.1|14671.5|14666.5|0
1633469100000|2021-10-05 21:25:00|14671.9|14666.9|14672.2|14667.2|14672.2|14667.2|14671.8|14666.8|0
1633469400000|2021-10-05 21:30:00|14672.1|14667.1|14670.4|14665.4|14672.1|14667.1|14670.1|14665.1|0
1633469700000|2021-10-05 21:35:00|14670|14665|14669.2|14664.2|14670.4|14665.4|14669.2|14664.2|0
1633470000000|2021-10-05 21:40:00|14668.8|14663.8|14670.4|14665.4|14670.6|14665.6|14667.6|14662.6|0
1633470300000|2021-10-05 21:45:00|14669.9|14664.9|14671.3|14666.3|14671.4|14666.4|14669.9|14664.9|0
1633470600000|2021-10-05 21:50:00|14671.4|14666.4|14673.7|14668.7|14673.7|14668.7|14670.6|14665.6|0
1633470900000|2021-10-05 21:55:00|14673.8|14668.8|14678.8|14673.8|14678.8|14673.8|14673.6|14668.6|0
1633471200000|2021-10-05 22:00:00|14674.8|14672.8|14682.5|14680.5|14683.4|14681.4|14671|14669|850
1633471500000|2021-10-05 22:05:00|14682.3|14680.3|14684|14682|14685.9|14683.9|14682.3|14680.3|324
1633471800000|2021-10-05 22:10:00|14685.6|14683.6|14685.1|14683.1|14686.4|14684.4|14681.3|14679.3|195
1633472100000|2021-10-05 22:15:00|14685.3|14683.3|14684|14682|14686.9|14684.9|14681.6|14679.6|184
1633472400000|2021-10-05 22:20:00|14684.1|14682.1|14683.9|14681.9|14685.6|14683.6|14681.3|14679.3|162
1633472700000|2021-10-05 22:25:00|14683.5|14681.5|14682.4|14680.4|14685.4|14683.4|14681.9|14679.9|179
1633473000000|2021-10-05 22:30:00|14682.6|14680.6|14682.5|14680.5|14682.9|14680.9|14677.9|14675.9|266
1633473300000|2021-10-05 22:35:00|14682.1|14680.1|14682.1|14680.1|14682.9|14680.9|14680.9|14678.9|77
1633473600000|2021-10-05 22:40:00|14682|14680|14682.6|14680.6|14683.9|14681.9|14681.3|14679.3|118
1633473900000|2021-10-05 22:45:00|14682.5|14680.5|14684|14682|14684.4|14682.4|14681.1|14679.1|127
1633474200000|2021-10-05 22:50:00|14683.9|14681.9|14683.5|14681.5|14686.1|14684.1|14680.1|14678.1|208
1633474500000|2021-10-05 22:55:00|14683.1|14681.1|14685.4|14683.4|14686.1|14684.1|14683.1|14681.1|122
1633474800000|2021-10-05 23:00:00|14685.5|14683.5|14683.6|14681.6|14686.5|14684.5|14683.4|14681.4|159
1633475100000|2021-10-05 23:05:00|14683.8|14681.8|14676.5|14674.5|14684.5|14682.5|14674.6|14672.6|438
1633475400000|2021-10-05 23:10:00|14676.4|14674.4|14672.6|14670.6|14678.4|14676.4|14670.8|14668.8|391
1633475700000|2021-10-05 23:15:00|14672.1|14670.1|14664.5|14662.5|14672.1|14670.1|14661.9|14659.9|615
1633476000000|2021-10-05 23:20:00|14664.3|14662.3|14659.6|14657.6|14666.8|14664.8|14658.8|14656.8|411
1633476300000|2021-10-05 23:25:00|14659.1|14657.1|14657.8|14655.8|14660.5|14658.5|14655.4|14653.4|496
1633476600000|2021-10-05 23:30:00|14657.5|14655.5|14664.6|14662.6|14665.4|14663.4|14654.9|14652.9|608
1633476900000|2021-10-05 23:35:00|14664.8|14662.8|14662|14660|14664.8|14662.8|14659.1|14657.1|253
1633477200000|2021-10-05 23:40:00|14661.5|14659.5|14657.6|14655.6|14661.6|14659.6|14655.9|14653.9|197
1633477500000|2021-10-05 23:45:00|14657.3|14655.3|14646.9|14644.9|14657.3|14655.3|14646.9|14644.9|712
1633477800000|2021-10-05 23:50:00|14646.8|14644.8|14652.1|14650.1|14652.5|14650.5|14646.5|14644.5|420
1633478100000|2021-10-05 23:55:00|14652.4|14650.4|14650.4|14648.4|14656.1|14654.1|14650.3|14648.3|377
1633478400000|2021-10-06 00:00:00|14650.6|14648.6|14651.6|14649.6|14656|14654|14647.9|14645.9|615
1633478700000|2021-10-06 00:05:00|14651.8|14649.8|14656.6|14654.6|14662.1|14660.1|14651.6|14649.6|681
1633479000000|2021-10-06 00:10:00|14656.5|14654.5|14652.9|14650.9|14656.5|14654.5|14648.6|14646.6|415
1633479300000|2021-10-06 00:15:00|14652.8|14650.8|14655.8|14653.8|14657.4|14655.4|14650.4|14648.4|411
1633479600000|2021-10-06 00:20:00|14655.6|14653.6|14675.9|14673.9|14676.6|14674.6|14654.1|14652.1|1212
1633479900000|2021-10-06 00:25:00|14675.8|14673.8|14671.9|14669.9|14676.4|14674.4|14668.9|14666.9|525
1633480200000|2021-10-06 00:30:00|14671.8|14669.8|14673.4|14671.4|14680.5|14678.5|14670.1|14668.1|562
1633480500000|2021-10-06 00:35:00|14673.5|14671.5|14668.3|14666.3|14680|14678|14666.9|14664.9|500
1633480800000|2021-10-06 00:40:00|14668.4|14666.4|14668.4|14666.4|14675|14673|14664.6|14662.6|538
1633481100000|2021-10-06 00:45:00|14668.5|14666.5|14669|14667|14673.4|14671.4|14666|14664|267
1633481400000|2021-10-06 00:50:00|14668.9|14666.9|14670.9|14668.9|14671.4|14669.4|14663.3|14661.3|378
1633481700000|2021-10-06 00:55:00|14671|14669|14666.9|14664.9|14672.6|14670.6|14664.3|14662.3|249
1633482000000|2021-10-06 01:00:00|14666.8|14664.8|14645.5|14643.5|14672.1|14670.1|14636.4|14634.4|1553
1633482300000|2021-10-06 01:05:00|14645.4|14643.4|14630|14628|14645.6|14643.6|14626.1|14624.1|1196
1633482600000|2021-10-06 01:10:00|14630.1|14628.1|14629.1|14627.1|14631.8|14629.8|14625.5|14623.5|629
1633482900000|2021-10-06 01:15:00|14629.3|14627.3|14638.6|14636.6|14639|14637|14625.9|14623.9|817
1633483200000|2021-10-06 01:20:00|14638.4|14636.4|14636.9|14634.9|14641.4|14639.4|14634.3|14632.3|805
1633483500000|2021-10-06 01:25:00|14637|14635|14629|14627|14640|14638|14627.5|14625.5|477
1633483800000|2021-10-06 01:30:00|14628.9|14626.9|14622.5|14620.5|14632.3|14630.3|14620.6|14618.6|1143
1633484100000|2021-10-06 01:35:00|14622.6|14620.6|14622.5|14620.5|14626.5|14624.5|14618.3|14616.3|819
1633484400000|2021-10-06 01:40:00|14622.4|14620.4|14606.9|14604.9|14622.6|14620.6|14606.4|14604.4|1726
1633484700000|2021-10-06 01:45:00|14606.8|14604.8|14603.1|14601.1|14615.3|14613.3|14594.6|14592.6|1890
1633485000000|2021-10-06 01:50:00|14602.9|14600.9|14579.6|14577.6|14603.3|14601.3|14574|14572|2288
1633485300000|2021-10-06 01:55:00|14579.5|14577.5|14593.6|14591.6|14594.9|14592.9|14578.1|14576.1|1374
1633485600000|2021-10-06 02:00:00|14594|14592|14592.4|14590.4|14597.5|14595.5|14587|14585|1128
1633485900000|2021-10-06 02:05:00|14592.3|14590.3|14595|14593|14597.3|14595.3|14585.4|14583.4|857
1633486200000|2021-10-06 02:10:00|14594.9|14592.9|14592.5|14590.5|14596.8|14594.8|14589.3|14587.3|429
1633486500000|2021-10-06 02:15:00|14592.4|14590.4|14593.1|14591.1|14595|14593|14589|14587|432
1633486800000|2021-10-06 02:20:00|14593.3|14591.3|14606.9|14604.9|14606.9|14604.9|14589|14587|824
1633487100000|2021-10-06 02:25:00|14606.8|14604.8|14605.6|14603.6|14608.8|14606.8|14601.8|14599.8|706
1633487400000|2021-10-06 02:30:00|14605.5|14603.5|14604|14602|14607.3|14605.3|14601|14599|583
1633487700000|2021-10-06 02:35:00|14604.1|14602.1|14602.8|14600.8|14608.5|14606.5|14601|14599|445
1633488000000|2021-10-06 02:40:00|14602.6|14600.6|14598|14596|14603.8|14601.8|14597.9|14595.9|343
1633488300000|2021-10-06 02:45:00|14597.9|14595.9|14585.1|14583.1|14598.4|14596.4|14576.3|14574.3|1357
1633488600000|2021-10-06 02:50:00|14585.3|14583.3|14572|14570|14587.5|14585.5|14568.3|14566.3|1261
1633488900000|2021-10-06 02:55:00|14571.9|14569.9|14584.1|14582.1|14585.5|14583.5|14571.3|14569.3|699
1633489200000|2021-10-06 03:00:00|14584.3|14582.3|14575.1|14573.1|14584.4|14582.4|14574.1|14572.1|477
1633489500000|2021-10-06 03:05:00|14575.3|14573.3|14581.3|14579.3|14587.6|14585.6|14574|14572|621
1633489800000|2021-10-06 03:10:00|14581.4|14579.4|14580.6|14578.6|14582.5|14580.5|14576.9|14574.9|469
1633490100000|2021-10-06 03:15:00|14580.5|14578.5|14581.5|14579.5|14583.5|14581.5|14571.6|14569.6|682
1633490400000|2021-10-06 03:20:00|14581.6|14579.6|14594.6|14592.6|14594.9|14592.9|14578.8|14576.8|534
1633490700000|2021-10-06 03:25:00|14594.8|14592.8|14596.1|14594.1|14596.8|14594.8|14589.4|14587.4|532
1633491000000|2021-10-06 03:30:00|14596.3|14594.3|14592.6|14590.6|14602.9|14600.9|14591.3|14589.3|831
1633491300000|2021-10-06 03:35:00|14592.5|14590.5|14596.8|14594.8|14599.6|14597.6|14588.3|14586.3|424
1633491600000|2021-10-06 03:40:00|14596.3|14594.3|14597.4|14595.4|14599.3|14597.3|14590.4|14588.4|226
1633491900000|2021-10-06 03:45:00|14597.3|14595.3|14596.1|14594.1|14601.4|14599.4|14594.6|14592.6|346
1633492200000|2021-10-06 03:50:00|14595.9|14593.9|14606.9|14604.9|14607.1|14605.1|14594.5|14592.5|464
1633492500000|2021-10-06 03:55:00|14607.4|14605.4|14603|14601|14608.5|14606.5|14602.4|14600.4|381
1633492800000|2021-10-06 04:00:00|14603.4|14601.4|14604.4|14602.4|14608.5|14606.5|14601|14599|354
1633493100000|2021-10-06 04:05:00|14604.3|14602.3|14598|14596|14607.1|14605.1|14596.4|14594.4|424
1633493400000|2021-10-06 04:10:00|14597.9|14595.9|14590.6|14588.6|14598.1|14596.1|14586.4|14584.4|883
1633493700000|2021-10-06 04:15:00|14590.4|14588.4|14593.8|14591.8|14597.4|14595.4|14590|14588|459
1633494000000|2021-10-06 04:20:00|14593.6|14591.6|14588.3|14586.3|14594|14592|14588.1|14586.1|441
1633494300000|2021-10-06 04:25:00|14588.4|14586.4|14579.5|14577.5|14591.8|14589.8|14578|14576|650
1633494600000|2021-10-06 04:30:00|14579.4|14577.4|14584.5|14582.5|14585.9|14583.9|14574.9|14572.9|511
1633494900000|2021-10-06 04:35:00|14584.1|14582.1|14581|14579|14587.9|14585.9|14579.1|14577.1|529
1633495200000|2021-10-06 04:40:00|14580.4|14578.4|14575.6|14573.6|14584.3|14582.3|14563.1|14561.1|1183
1633495500000|2021-10-06 04:45:00|14575.8|14573.8|14584.1|14582.1|14584.9|14582.9|14574.5|14572.5|440
1633495800000|2021-10-06 04:50:00|14584|14582|14586.3|14584.3|14590|14588|14583.4|14581.4|525
1633496100000|2021-10-06 04:55:00|14586.1|14584.1|14589.5|14587.5|14591.6|14589.6|14585.3|14583.3|316
1633496400000|2021-10-06 05:00:00|14589.6|14587.6|14588.6|14586.6|14592|14590|14579.3|14577.3|784
1633496700000|2021-10-06 05:05:00|14588.5|14586.5|14600|14598|14600.1|14598.1|14586.6|14584.6|566
1633497000000|2021-10-06 05:10:00|14599.9|14597.9|14610.9|14608.9|14611.8|14609.8|14598.3|14596.3|681
1633497300000|2021-10-06 05:15:00|14610.6|14608.6|14601.8|14599.8|14611.1|14609.1|14591|14589|754
1633497600000|2021-10-06 05:20:00|14601.6|14599.6|14593.6|14591.6|14608.8|14606.8|14593.5|14591.5|514
1633497900000|2021-10-06 05:25:00|14593.8|14591.8|14601.5|14599.5|14602.8|14600.8|14593.6|14591.6|301
1633498200000|2021-10-06 05:30:00|14601.6|14599.6|14591.5|14589.5|14602.8|14600.8|14590.9|14588.9|439
1633498500000|2021-10-06 05:35:00|14591.4|14589.4|14590|14588|14592.6|14590.6|14580.1|14578.1|690
1633498800000|2021-10-06 05:40:00|14590.1|14588.1|14584.8|14582.8|14591.1|14589.1|14583.1|14581.1|329
1633499100000|2021-10-06 05:45:00|14584.6|14582.6|14589.3|14587.3|14589.4|14587.4|14581.6|14579.6|289
1633499400000|2021-10-06 05:50:00|14589.1|14587.1|14582.6|14580.6|14590.4|14588.4|14581.3|14579.3|380
1633499700000|2021-10-06 05:55:00|14582.5|14580.5|14581.3|14579.3|14584|14582|14570.9|14568.9|773
1633500000000|2021-10-06 06:00:00|14581.5|14579.5|14571.8|14569.8|14584.4|14582.4|14558.9|14556.9|1805
1633500300000|2021-10-06 06:05:00|14572|14570|14564.8|14562.8|14572|14570|14555.4|14553.4|995
1633500600000|2021-10-06 06:10:00|14564.9|14562.9|14565.5|14563.5|14569.6|14567.6|14556.1|14554.1|568
1633500900000|2021-10-06 06:15:00|14565|14563|14580.8|14578.8|14581.1|14579.1|14564|14562|776
1633501200000|2021-10-06 06:20:00|14580.9|14578.9|14584.9|14582.9|14595.5|14593.5|14579|14577|1129
1633501500000|2021-10-06 06:25:00|14585|14583|14575|14573|14585.6|14583.6|14574.6|14572.6|726
1633501800000|2021-10-06 06:30:00|14574.9|14572.9|14581.6|14579.6|14583.6|14581.6|14571.8|14569.8|707
1633502100000|2021-10-06 06:35:00|14581.9|14579.9|14579.5|14577.5|14588.8|14586.8|14576|14574|489
1633502400000|2021-10-06 06:40:00|14579.1|14577.1|14573.8|14571.8|14579.1|14577.1|14569.1|14567.1|432
1633502700000|2021-10-06 06:45:00|14574|14572|14580|14578|14580.6|14578.6|14569.4|14567.4|500
1633503000000|2021-10-06 06:50:00|14580.1|14578.1|14597.4|14595.4|14600.5|14598.5|14579|14577|1232
1633503300000|2021-10-06 06:55:00|14597.6|14595.6|14598.6|14596.6|14605.4|14603.4|14592.5|14590.5|973
1633503600000|2021-10-06 07:00:00|14598.9|14596.9|14560.6|14558.6|14598.9|14596.9|14559.9|14557.9|2584
1633503900000|2021-10-06 07:05:00|14560.8|14558.8|14537.4|14535.4|14560.9|14558.9|14537.1|14535.1|2970
1633504200000|2021-10-06 07:10:00|14537.5|14535.5|14530.1|14528.1|14545|14543|14529.9|14527.9|2414
1633504500000|2021-10-06 07:15:00|14530|14528|14540.3|14538.3|14545.3|14543.3|14528.4|14526.4|1327
1633504800000|2021-10-06 07:20:00|14540.4|14538.4|14529.9|14527.9|14540.6|14538.6|14525.6|14523.6|1679
1633505100000|2021-10-06 07:25:00|14530|14528|14536.6|14534.6|14547.9|14545.9|14517.1|14515.1|2686
1633505400000|2021-10-06 07:30:00|14536.8|14534.8|14513.9|14511.9|14538.9|14536.9|14511.5|14509.5|1867
1633505700000|2021-10-06 07:35:00|14514|14512|14503.4|14501.4|14515.1|14513.1|14498.1|14496.1|2173
1633506000000|2021-10-06 07:40:00|14503.3|14501.3|14511.3|14509.3|14513.3|14511.3|14499.1|14497.1|1401
1633506300000|2021-10-06 07:45:00|14511.4|14509.4|14500|14498|14511.4|14509.4|14485.8|14483.8|2229
1633506600000|2021-10-06 07:50:00|14499.3|14497.3|14512.9|14510.9|14512.9|14510.9|14496.4|14494.4|2180
1633506900000|2021-10-06 07:55:00|14512.8|14510.8|14500.8|14498.8|14514.9|14512.9|14497.5|14495.5|1738
1633507200000|2021-10-06 08:00:00|14500.4|14498.4|14491.6|14489.6|14505.9|14503.9|14489.6|14487.6|1822
1633507500000|2021-10-06 08:05:00|14491.8|14489.8|14479.6|14477.6|14497.6|14495.6|14477.4|14475.4|1994
1633507800000|2021-10-06 08:10:00|14479.5|14477.5|14504.9|14502.9|14506.4|14504.4|14477.6|14475.6|1588
1633508100000|2021-10-06 08:15:00|14505|14503|14487.9|14485.9|14505.5|14503.5|14486.6|14484.6|1316
1633508400000|2021-10-06 08:20:00|14488|14486|14503|14501|14506.5|14504.5|14486.5|14484.5|1456
1633508700000|2021-10-06 08:25:00|14502.9|14500.9|14509.4|14507.4|14509.8|14507.8|14494.3|14492.3|1403
1633509000000|2021-10-06 08:30:00|14509.5|14507.5|14506.6|14504.6|14514.3|14512.3|14504.8|14502.8|1160
1633509300000|2021-10-06 08:35:00|14506.8|14504.8|14495.4|14493.4|14510.9|14508.9|14489.6|14487.6|949
1633509600000|2021-10-06 08:40:00|14495.5|14493.5|14502.1|14500.1|14509.4|14507.4|14494|14492|702
1633509900000|2021-10-06 08:45:00|14502|14500|14479.9|14477.9|14503|14501|14476.1|14474.1|1430
1633510200000|2021-10-06 08:50:00|14479.8|14477.8|14477.5|14475.5|14490.8|14488.8|14473.4|14471.4|1301
1633510500000|2021-10-06 08:55:00|14477.6|14475.6|14479.3|14477.3|14486.4|14484.4|14476.5|14474.5|743
1633510800000|2021-10-06 09:00:00|14479.1|14477.1|14470.9|14468.9|14479.9|14477.9|14465.4|14463.4|1531
1633511100000|2021-10-06 09:05:00|14470.8|14468.8|14479.9|14477.9|14480.9|14478.9|14466.6|14464.6|677
1633511400000|2021-10-06 09:10:00|14479.8|14477.8|14469.5|14467.5|14479.8|14477.8|14462.1|14460.1|1221
1633511700000|2021-10-06 09:15:00|14469.4|14467.4|14466.1|14464.1|14473.1|14471.1|14463.4|14461.4|881
1633512000000|2021-10-06 09:20:00|14466.3|14464.3|14449.6|14447.6|14469.4|14467.4|14444.9|14442.9|1774
1633512300000|2021-10-06 09:25:00|14449.5|14447.5|14443.8|14441.8|14451.1|14449.1|14438.9|14436.9|1299
1633512600000|2021-10-06 09:30:00|14443.6|14441.6|14455.1|14453.1|14456.6|14454.6|14437.3|14435.3|1337
1633512900000|2021-10-06 09:35:00|14455.3|14453.3|14442.1|14440.1|14456.1|14454.1|14438.3|14436.3|847
1633513200000|2021-10-06 09:40:00|14442|14440|14440.9|14438.9|14451.3|14449.3|14435.9|14433.9|1017
1633513500000|2021-10-06 09:45:00|14441|14439|14458.4|14456.4|14460.4|14458.4|14439.5|14437.5|1133
1633513800000|2021-10-06 09:50:00|14458.5|14456.5|14460.4|14458.4|14465.1|14463.1|14452|14450|998
1633514100000|2021-10-06 09:55:00|14460.3|14458.3|14461.6|14459.6|14462.1|14460.1|14449.4|14447.4|631
1633514400000|2021-10-06 10:00:00|14461.5|14459.5|14454.9|14452.9|14462.5|14460.5|14450.8|14448.8|573
1633514700000|2021-10-06 10:05:00|14454.8|14452.8|14461.4|14459.4|14462.3|14460.3|14448|14446|707
1633515000000|2021-10-06 10:10:00|14460.6|14458.6|14461.5|14459.5|14468.3|14466.3|14460|14458|740
1633515300000|2021-10-06 10:15:00|14461.4|14459.4|14475.4|14473.4|14479.8|14477.8|14459|14457|1027
1633515600000|2021-10-06 10:20:00|14475.3|14473.3|14466.5|14464.5|14479|14477|14461|14459|826
1633515900000|2021-10-06 10:25:00|14466.6|14464.6|14467.8|14465.8|14473.1|14471.1|14463.6|14461.6|760
1633516200000|2021-10-06 10:30:00|14467.9|14465.9|14458.6|14456.6|14468.5|14466.5|14451.1|14449.1|760
1633516500000|2021-10-06 10:35:00|14458.8|14456.8|14465.1|14463.1|14465.1|14463.1|14454.6|14452.6|457
1633516800000|2021-10-06 10:40:00|14465.3|14463.3|14458.5|14456.5|14470.8|14468.8|14456.9|14454.9|723
1633517100000|2021-10-06 10:45:00|14458.6|14456.6|14454.5|14452.5|14459.5|14457.5|14446.1|14444.1|830
1633517400000|2021-10-06 10:50:00|14454.3|14452.3|14452|14450|14454.9|14452.9|14446.4|14444.4|584
1633517700000|2021-10-06 10:55:00|14451.5|14449.5|14462.3|14460.3|14464.9|14462.9|14442.3|14440.3|1130
1633518000000|2021-10-06 11:00:00|14462|14460|14466.3|14464.3|14472|14470|14458.3|14456.3|1366
1633518300000|2021-10-06 11:05:00|14466.9|14464.9|14466.6|14464.6|14470.3|14468.3|14462.5|14460.5|771
1633518600000|2021-10-06 11:10:00|14466.8|14464.8|14483.9|14481.9|14485|14483|14465.1|14463.1|1713
1633518900000|2021-10-06 11:15:00|14484|14482|14482.8|14480.8|14489.6|14487.6|14480.4|14478.4|1204
1633519200000|2021-10-06 11:20:00|14482.6|14480.6|14483|14481|14485.5|14483.5|14480.4|14478.4|525
1633519500000|2021-10-06 11:25:00|14482.9|14480.9|14482.8|14480.8|14490.3|14488.3|14475|14473|1536
1633519800000|2021-10-06 11:30:00|14482.6|14480.6|14471.6|14469.6|14489|14487|14469.5|14467.5|1519
1633520100000|2021-10-06 11:35:00|14471.9|14469.9|14476.6|14474.6|14480.3|14478.3|14470.4|14468.4|880
1633520400000|2021-10-06 11:40:00|14476.5|14474.5|14471.5|14469.5|14478.5|14476.5|14470.8|14468.8|606
1633520700000|2021-10-06 11:45:00|14471.4|14469.4|14477.9|14475.9|14478.4|14476.4|14468.9|14466.9|968
1633521000000|2021-10-06 11:50:00|14477.8|14475.8|14485.6|14483.6|14486.8|14484.8|14473.1|14471.1|907
1633521300000|2021-10-06 11:55:00|14485.8|14483.8|14500.6|14498.6|14507.3|14505.3|14484.3|14482.3|1974
1633521600000|2021-10-06 12:00:00|14500.4|14498.4|14504.6|14502.6|14505|14503|14496.9|14494.9|1561
1633521900000|2021-10-06 12:05:00|14504.8|14502.8|14502.1|14500.1|14509.8|14507.8|14499.9|14497.9|1126
1633522200000|2021-10-06 12:10:00|14502.4|14500.4|14512.4|14510.4|14516.6|14514.6|14502.3|14500.3|1468
1633522500000|2021-10-06 12:15:00|14512.8|14510.8|14486|14484|14514.8|14512.8|14483.4|14481.4|2732
1633522800000|2021-10-06 12:20:00|14484.4|14482.4|14502.8|14500.8|14506|14504|14483.8|14481.8|2007
1633523100000|2021-10-06 12:25:00|14502.9|14500.9|14520.8|14518.8|14525|14523|14499.4|14497.4|1944
1633523400000|2021-10-06 12:30:00|14520.9|14518.9|14520.5|14518.5|14521.8|14519.8|14513.8|14511.8|1479
1633523700000|2021-10-06 12:35:00|14520.8|14518.8|14514.9|14512.9|14527|14525|14508.5|14506.5|1935
1633524000000|2021-10-06 12:40:00|14514.8|14512.8|14531.5|14529.5|14538.5|14536.5|14514.8|14512.8|2521
1633524300000|2021-10-06 12:45:00|14531.1|14529.1|14531.8|14529.8|14536.9|14534.9|14525.6|14523.6|1596
1633524600000|2021-10-06 12:50:00|14531.4|14529.4|14516.8|14514.8|14533.9|14531.9|14513.1|14511.1|2392
1633524900000|2021-10-06 12:55:00|14516.6|14514.6|14520.9|14518.9|14526.4|14524.4|14511.3|14509.3|1682
1633525200000|2021-10-06 13:00:00|14520.5|14518.5|14528.4|14526.4|14535|14533|14517.8|14515.8|2156
1633525500000|2021-10-06 13:05:00|14528.9|14526.9|14527.9|14525.9|14533|14531|14520.9|14518.9|1449
1633525800000|2021-10-06 13:10:00|14528|14526|14549.4|14547.4|14551.6|14549.6|14527.6|14525.6|2061
1633526100000|2021-10-06 13:15:00|14548.9|14546.9|14548.6|14546.6|14555.6|14553.6|14547|14545|2273
1633526400000|2021-10-06 13:20:00|14548.8|14546.8|14540.9|14538.9|14552.3|14550.3|14538|14536|1674
1633526700000|2021-10-06 13:25:00|14540.8|14538.8|14534.9|14532.9|14546.1|14544.1|14531|14529|2525
1633527000000|2021-10-06 13:30:00|14534.6|14532.6|14568.8|14567.8|14575.1|14574.1|14524.1|14523.1|17974
1633527300000|2021-10-06 13:35:00|14569|14568|14621.5|14620.5|14623.6|14622.6|14569|14568|15255
1633527600000|2021-10-06 13:40:00|14621.8|14620.8|14643|14642|14650.9|14649.9|14611.5|14610.5|14092
1633527900000|2021-10-06 13:45:00|14642.3|14641.3|14599.3|14598.3|14646|14645|14590.5|14589.5|12936
1633528200000|2021-10-06 13:50:00|14599|14598|14569|14568|14607.8|14606.8|14568.1|14567.1|11989
1633528500000|2021-10-06 13:55:00|14568.8|14567.8|14550.8|14549.8|14573.5|14572.5|14544.3|14543.3|13825
1633528800000|2021-10-06 14:00:00|14550.3|14549.3|14508.8|14507.8|14550.3|14549.3|14496.1|14495.1|21498
1633529100000|2021-10-06 14:05:00|14508.4|14507.4|14538|14537|14544.3|14543.3|14499.1|14498.1|15247
1633529400000|2021-10-06 14:10:00|14539.3|14538.3|14594.8|14593.8|14596.3|14595.3|14521|14520|15622
1633529700000|2021-10-06 14:15:00|14594.5|14593.5|14584.3|14583.3|14596.4|14595.4|14568.8|14567.8|13286
1633530000000|2021-10-06 14:20:00|14584.5|14583.5|14672.8|14671.8|14680.5|14679.5|14581.3|14580.3|21745
1633530300000|2021-10-06 14:25:00|14672.3|14671.3|14660.5|14659.5|14682.7|14681.7|14648.8|14647.8|12684
1633530600000|2021-10-06 14:30:00|14660.4|14659.4|14658.4|14657.4|14695.8|14694.8|14648.5|14647.5|14057
1633530900000|2021-10-06 14:35:00|14658.3|14657.3|14671.9|14670.9|14671.9|14670.9|14641.5|14640.5|8934
1633531200000|2021-10-06 14:40:00|14671.5|14670.5|14657.5|14656.5|14673.8|14672.8|14649.2|14648.2|6514
1633531500000|2021-10-06 14:45:00|14657.4|14656.4|14698.3|14697.3|14698.3|14697.3|14637.5|14636.5|9400
1633531800000|2021-10-06 14:50:00|14697.7|14696.7|14685.5|14684.5|14700.5|14699.5|14662|14661|10142
1633532100000|2021-10-06 14:55:00|14685.3|14684.3|14672.8|14671.8|14686.5|14685.5|14653.4|14652.4|7881
1633532400000|2021-10-06 15:00:00|14672.5|14671.5|14672.3|14671.3|14686.3|14685.3|14649.3|14648.3|8915
1633532700000|2021-10-06 15:05:00|14672.2|14671.2|14659.9|14658.9|14672.2|14671.2|14641.3|14640.3|6186
1633533000000|2021-10-06 15:10:00|14660|14659|14655.7|14654.7|14662|14661|14632.8|14631.8|6298
1633533300000|2021-10-06 15:15:00|14655.8|14654.8|14634.8|14633.8|14657.3|14656.3|14628.5|14627.5|5653
1633533600000|2021-10-06 15:20:00|14634.9|14633.9|14601.3|14600.3|14639|14638|14595.5|14594.5|10083
1633533900000|2021-10-06 15:25:00|14601|14600|14612.5|14611.5|14621.7|14620.7|14599.2|14598.2|6403
1633534200000|2021-10-06 15:30:00|14612.7|14611.7|14616.8|14615.8|14636.2|14635.2|14599.9|14598.9|10080
1633534500000|2021-10-06 15:35:00|14617.2|14616.2|14633.7|14632.7|14633.7|14632.7|14605.5|14604.5|5910
1633534800000|2021-10-06 15:40:00|14634|14633|14631.3|14630.3|14640.9|14639.9|14621.7|14620.7|4982
1633535100000|2021-10-06 15:45:00|14632|14631|14626.2|14625.2|14638.3|14637.3|14618|14617|4993
1633535400000|2021-10-06 15:50:00|14626.3|14625.3|14658.5|14657.5|14660.3|14659.3|14624.8|14623.8|6877
1633535700000|2021-10-06 15:55:00|14658.4|14657.4|14673|14672|14677.3|14676.3|14655.3|14654.3|4733
1633536000000|2021-10-06 16:00:00|14672.9|14671.9|14649.5|14648.5|14674.8|14673.8|14646.5|14645.5|4276
1633536300000|2021-10-06 16:05:00|14649|14648|14619|14618|14651.3|14650.3|14610.5|14609.5|6307
1633536600000|2021-10-06 16:10:00|14619.5|14618.5|14618.8|14617.8|14626.8|14625.8|14615.3|14614.3|3425
1633536900000|2021-10-06 16:15:00|14618.5|14617.5|14627.5|14626.5|14633.8|14632.8|14609.3|14608.3|4284
1633537200000|2021-10-06 16:20:00|14627.7|14626.7|14622|14621|14630|14629|14613.3|14612.3|3928
1633537500000|2021-10-06 16:25:00|14622.2|14621.2|14607.3|14606.3|14640.9|14639.9|14592|14591|8162
1633537800000|2021-10-06 16:30:00|14607.8|14606.8|14609.5|14608.5|14611.2|14610.2|14595.8|14594.8|4708
1633538100000|2021-10-06 16:35:00|14609.7|14608.7|14608|14607|14613.4|14612.4|14592.7|14591.7|4394
1633538400000|2021-10-06 16:40:00|14609|14608|14635.2|14634.2|14635.5|14634.5|14607.2|14606.2|5475
1633538700000|2021-10-06 16:45:00|14635.1|14634.1|14620.7|14619.7|14640.7|14639.7|14611.5|14610.5|4732
1633539000000|2021-10-06 16:50:00|14620.6|14619.6|14618|14617|14626.5|14625.5|14611.5|14610.5|2987
1633539300000|2021-10-06 16:55:00|14618.1|14617.1|14615.9|14614.9|14638|14637|14612.1|14611.1|3383
1633539600000|2021-10-06 17:00:00|14617|14616|14608.6|14607.6|14627|14626|14600.7|14599.7|3861
1633539900000|2021-10-06 17:05:00|14608.5|14607.5|14602.5|14601.5|14608.7|14607.7|14582.2|14581.2|6057
1633540200000|2021-10-06 17:10:00|14602.4|14601.4|14616.7|14615.7|14618.9|14617.9|14589.7|14588.7|5218
1633540500000|2021-10-06 17:15:00|14616.2|14615.2|14622.9|14621.9|14623.1|14622.1|14614.2|14613.2|2766
1633540800000|2021-10-06 17:20:00|14623.2|14622.2|14639.2|14638.2|14647.7|14646.7|14614.7|14613.7|5452
1633541100000|2021-10-06 17:25:00|14639.4|14638.4|14668.7|14667.7|14668.7|14667.7|14634.9|14633.9|4579
1633541400000|2021-10-06 17:30:00|14668.5|14667.5|14695.5|14694.5|14696|14695|14664.7|14663.7|6927
1633541700000|2021-10-06 17:35:00|14695|14694|14710.2|14709.2|14713.2|14712.2|14683|14682|6113
1633542000000|2021-10-06 17:40:00|14710.7|14709.7|14706.5|14705.5|14710.9|14709.9|14698.5|14697.5|3571
1633542300000|2021-10-06 17:45:00|14706.4|14705.4|14709.7|14708.7|14719.2|14718.2|14705|14704|4509
1633542600000|2021-10-06 17:50:00|14709.6|14708.6|14680.2|14679.2|14710|14709|14679.9|14678.9|5153
1633542900000|2021-10-06 17:55:00|14680.4|14679.4|14705.1|14704.1|14705.1|14704.1|14680.4|14679.4|3859
1633543200000|2021-10-06 18:00:00|14705.7|14704.7|14720.4|14719.4|14723.7|14722.7|14686.7|14685.7|10834
1633543500000|2021-10-06 18:05:00|14720.7|14719.7|14730.7|14729.7|14730.7|14729.7|14707.5|14706.5|4926
1633543800000|2021-10-06 18:10:00|14731|14730|14744.6|14743.6|14745.4|14744.4|14724.1|14723.1|6576
1633544100000|2021-10-06 18:15:00|14744.5|14743.5|14750.2|14749.2|14751.7|14750.7|14738.2|14737.2|4508
1633544400000|2021-10-06 18:20:00|14751|14750|14735.6|14734.6|14753|14752|14733|14732|3843
1633544700000|2021-10-06 18:25:00|14735.7|14734.7|14753.5|14752.5|14754.2|14753.2|14735.7|14734.7|3406
1633545000000|2021-10-06 18:30:00|14753.7|14752.7|14746.2|14745.2|14755.2|14754.2|14741|14740|3763
1633545300000|2021-10-06 18:35:00|14746.4|14745.4|14751.4|14750.4|14754.1|14753.1|14740.2|14739.2|3297
1633545600000|2021-10-06 18:40:00|14751.2|14750.2|14759|14758|14763.9|14762.9|14749.6|14748.6|3955
1633545900000|2021-10-06 18:45:00|14759.2|14758.2|14746|14745|14763.7|14762.7|14743.5|14742.5|3054
1633546200000|2021-10-06 18:50:00|14745|14744|14742.2|14741.2|14751.6|14750.6|14727.9|14726.9|5300
1633546500000|2021-10-06 18:55:00|14741|14740|14718.5|14717.5|14748.5|14747.5|14717.7|14716.7|5986
1633546800000|2021-10-06 19:00:00|14718.4|14717.4|14718.1|14717.1|14731.9|14730.9|14716.4|14715.4|4053
1633547100000|2021-10-06 19:05:00|14717.7|14716.7|14722|14721|14736.1|14735.1|14716|14715|4804
1633547400000|2021-10-06 19:10:00|14721.9|14720.9|14727|14726|14740.7|14739.7|14712.7|14711.7|5046
1633547700000|2021-10-06 19:15:00|14726.7|14725.7|14724|14723|14740.7|14739.7|14722|14721|3345
1633548000000|2021-10-06 19:20:00|14724.2|14723.2|14725|14724|14727.7|14726.7|14710.2|14709.2|3177
1633548300000|2021-10-06 19:25:00|14725.1|14724.1|14732.7|14731.7|14735.5|14734.5|14720.7|14719.7|2682
1633548600000|2021-10-06 19:30:00|14732.6|14731.6|14718|14717|14735.1|14734.1|14711.9|14710.9|4352
1633548900000|2021-10-06 19:35:00|14717.6|14716.6|14706.7|14705.7|14721.2|14720.2|14697.7|14696.7|5499
1633549200000|2021-10-06 19:40:00|14706.6|14705.6|14720.6|14719.6|14723.7|14722.7|14703.5|14702.5|3572
1633549500000|2021-10-06 19:45:00|14719.9|14718.9|14735.7|14734.7|14743.6|14742.6|14707.7|14706.7|5669
1633549800000|2021-10-06 19:50:00|14736|14735|14753.7|14752.7|14756.9|14755.9|14732.4|14731.4|7450
1633550100000|2021-10-06 19:55:00|14753.9|14752.9|14766.6|14765.6|14776.6|14775.6|14750.4|14749.4|12585
1633550400000|2021-10-06 20:00:00|14765.4|14764.4|14764.4|14762.4|14770.9|14768.9|14760.4|14758.4|5865
1633550700000|2021-10-06 20:05:00|14764.7|14762.7|14773.1|14771.1|14774|14772|14763.2|14761.2|1471
1633551000000|2021-10-06 20:10:00|14773.2|14771.2|14771.7|14769.7|14773.2|14771.2|14768.7|14766.7|1009
1633551300000|2021-10-06 20:15:00|14771.9|14769.9|14772.1|14770.1|14779.7|14777.7|14770.6|14768.6|667
1633551600000|2021-10-06 20:20:00|14772|14770|14775.6|14773.6|14777.9|14775.9|14771.9|14769.9|412
1633551900000|2021-10-06 20:25:00|14775.7|14773.7|14775.1|14773.1|14776.5|14774.5|14771.1|14769.1|434
1633552200000|2021-10-06 20:30:00|14775.2|14773.2|14780.7|14778.7|14781.9|14779.9|14773|14771|465
1633552500000|2021-10-06 20:35:00|14780.9|14778.9|14781.2|14779.2|14781.6|14779.6|14777.9|14775.9|274
1633552800000|2021-10-06 20:40:00|14781.1|14779.1|14779|14777|14781.4|14779.4|14777.6|14775.6|413
1633553100000|2021-10-06 20:45:00|14778.7|14776.7|14773.4|14771.4|14780.2|14778.2|14773.1|14771.1|401
1633553400000|2021-10-06 20:50:00|14773.5|14771.5|14779.6|14777.6|14781|14779|14773.4|14771.4|246
1633553700000|2021-10-06 20:55:00|14779.7|14777.7|14779.7|14774.7|14779.9|14777.9|14776.7|14774.7|250
1633554000000|2021-10-06 21:00:00|14779.8|14774.8|14779.7|14774.7|14781.2|14776.2|14779.1|14774.1|0
1633554300000|2021-10-06 21:05:00|14779.9|14774.9|14779.2|14774.2|14780.2|14775.2|14779.2|14774.2|0
1633554600000|2021-10-06 21:10:00|14779.3|14774.3|14779.4|14774.4|14779.6|14774.6|14779.1|14774.1|0
1633554900000|2021-10-06 21:15:00|14779.3|14774.3|14778.2|14773.2|14779.5|14774.5|14778.1|14773.1|0
1633555200000|2021-10-06 21:20:00|14778.3|14773.3|14779|14774|14779|14774|14778|14773|0
1633555500000|2021-10-06 21:25:00|14778.9|14773.9|14778.3|14773.3|14778.9|14773.9|14778.3|14773.3|0
1633555800000|2021-10-06 21:30:00|14778.2|14773.2|14779|14774|14779|14774|14777.7|14772.7|0
1633556100000|2021-10-06 21:35:00|14778.9|14773.9|14779|14774|14779.1|14774.1|14778.9|14773.9|0
1633556400000|2021-10-06 21:40:00|14778.8|14773.8|14779|14774|14779|14774|14777.8|14772.8|0
1633556700000|2021-10-06 21:45:00|14779.1|14774.1|14781.1|14776.1|14781.6|14776.6|14779|14774|0
1633557000000|2021-10-06 21:50:00|14781.2|14776.2|14781.1|14776.1|14781.3|14776.3|14781.1|14776.1|0
1633557300000|2021-10-06 21:55:00|14781|14776|14783.3|14778.3|14783.9|14778.9|14780.8|14775.8|0
1633557600000|2021-10-06 22:00:00|14779.1|14777.1|14786.5|14784.5|14790.5|14788.5|14779.1|14777.1|639
1633557900000|2021-10-06 22:05:00|14786.6|14784.6|14786.9|14784.9|14787.7|14785.7|14785.1|14783.1|181
1633558200000|2021-10-06 22:10:00|14788.1|14786.1|14787.2|14785.2|14788.7|14786.7|14784.4|14782.4|234
1633558500000|2021-10-06 22:15:00|14787.4|14785.4|14804.7|14802.7|14805.4|14803.4|14786.4|14784.4|683
1633558800000|2021-10-06 22:20:00|14804.6|14802.6|14800.7|14798.7|14808.2|14806.2|14799.7|14797.7|573
1633559100000|2021-10-06 22:25:00|14801|14799|14803.5|14801.5|14804.6|14802.6|14800.6|14798.6|199
1633559400000|2021-10-06 22:30:00|14803.4|14801.4|14814.6|14812.6|14816.7|14814.7|14802.7|14800.7|668
1633559700000|2021-10-06 22:35:00|14814.5|14812.5|14820.6|14818.6|14821.1|14819.1|14814.5|14812.5|680
1633560000000|2021-10-06 22:40:00|14820.2|14818.2|14815.6|14813.6|14820.4|14818.4|14815.1|14813.1|264
1633560300000|2021-10-06 22:45:00|14815.7|14813.7|14815.2|14813.2|14818.2|14816.2|14813.6|14811.6|201
1633560600000|2021-10-06 22:50:00|14816|14814|14822.2|14820.2|14824.2|14822.2|14815.1|14813.1|558
1633560900000|2021-10-06 22:55:00|14822|14820|14821.7|14819.7|14824.5|14822.5|14819.1|14817.1|372
1633561200000|2021-10-06 23:00:00|14821.5|14819.5|14838.5|14836.5|14840|14838|14821.5|14819.5|1140
1633561500000|2021-10-06 23:05:00|14838.4|14836.4|14835.4|14833.4|14841.7|14839.7|14835.2|14833.2|717
1633561800000|2021-10-06 23:10:00|14835.5|14833.5|14829|14827|14835.6|14833.6|14825.1|14823.1|567
1633562100000|2021-10-06 23:15:00|14828.9|14826.9|14822.2|14820.2|14829.5|14827.5|14820.6|14818.6|375
1633562400000|2021-10-06 23:20:00|14822.4|14820.4|14826|14824|14826.1|14824.1|14821.4|14819.4|239
1633562700000|2021-10-06 23:25:00|14825.9|14823.9|14821.9|14819.9|14826.2|14824.2|14821.1|14819.1|173
1633563000000|2021-10-06 23:30:00|14821.2|14819.2|14815.2|14813.2|14822.9|14820.9|14811.1|14809.1|560
1633563300000|2021-10-06 23:35:00|14815.1|14813.1|14810.5|14808.5|14817.9|14815.9|14809.9|14807.9|413
1633563600000|2021-10-06 23:40:00|14810.9|14808.9|14814.7|14812.7|14816.6|14814.6|14808.4|14806.4|362
1633563900000|2021-10-06 23:45:00|14813.7|14811.7|14819.9|14817.9|14824.4|14822.4|14812.7|14810.7|624
1633564200000|2021-10-06 23:50:00|14820|14818|14820.5|14818.5|14822|14820|14813.2|14811.2|432
1633564500000|2021-10-06 23:55:00|14820.4|14818.4|14821.7|14819.7|14822.4|14820.4|14815|14813|313
1633564800000|2021-10-07 00:00:00|14821.4|14819.4|14818.2|14816.2|14831.7|14829.7|14814.7|14812.7|1092
1633565100000|2021-10-07 00:05:00|14818.7|14816.7|14818.1|14816.1|14825.9|14823.9|14810.7|14808.7|847
1633565400000|2021-10-07 00:10:00|14818|14816|14817.9|14815.9|14822|14820|14814.2|14812.2|590
1633565700000|2021-10-07 00:15:00|14818|14816|14824|14822|14825.6|14823.6|14816|14814|371
1633566000000|2021-10-07 00:20:00|14823.9|14821.9|14822.1|14820.1|14823.9|14821.9|14814.9|14812.9|388
1633566300000|2021-10-07 00:25:00|14822.2|14820.2|14827.6|14825.6|14829.9|14827.9|14821.2|14819.2|346
1633566600000|2021-10-07 00:30:00|14827|14825|14836|14834|14841.5|14839.5|14825.7|14823.7|897
1633566900000|2021-10-07 00:35:00|14835.9|14833.9|14841|14839|14850.4|14848.4|14835.9|14833.9|1550
1633567200000|2021-10-07 00:40:00|14840.2|14838.2|14834.1|14832.1|14840.6|14838.6|14833.4|14831.4|550
1633567500000|2021-10-07 00:45:00|14834|14832|14840.2|14838.2|14843.7|14841.7|14834|14832|532
1633567800000|2021-10-07 00:50:00|14840.1|14838.1|14840.6|14838.6|14843|14841|14836.9|14834.9|367
1633568100000|2021-10-07 00:55:00|14840.7|14838.7|14832.9|14830.9|14841.1|14839.1|14831.5|14829.5|334
1633568400000|2021-10-07 01:00:00|14832.5|14830.5|14828.7|14826.7|14836.7|14834.7|14827.4|14825.4|356
1633568700000|2021-10-07 01:05:00|14828.6|14826.6|14825.4|14823.4|14832.9|14830.9|14824.1|14822.1|421
1633569000000|2021-10-07 01:10:00|14825.5|14823.5|14830.4|14828.4|14830.6|14828.6|14823|14821|341
1633569300000|2021-10-07 01:15:00|14830.5|14828.5|14836.5|14834.5|14836.7|14834.7|14830.4|14828.4|533
1633569600000|2021-10-07 01:20:00|14836.6|14834.6|14828.6|14826.6|14838.7|14836.7|14827.5|14825.5|312
1633569900000|2021-10-07 01:25:00|14828.5|14826.5|14834.9|14832.9|14835.9|14833.9|14825.5|14823.5|278
1633570200000|2021-10-07 01:30:00|14835|14833|14851.5|14849.5|14852.6|14850.6|14830.1|14828.1|997
1633570500000|2021-10-07 01:35:00|14851.4|14849.4|14858.2|14856.2|14860.5|14858.5|14849.6|14847.6|914
1633570800000|2021-10-07 01:40:00|14858.4|14856.4|14862|14860|14866.1|14864.1|14857|14855|916
1633571100000|2021-10-07 01:45:00|14861.9|14859.9|14857|14855|14862.7|14860.7|14854.1|14852.1|581
1633571400000|2021-10-07 01:50:00|14856.9|14854.9|14867.7|14865.7|14868.4|14866.4|14856.7|14854.7|505
1633571700000|2021-10-07 01:55:00|14867.6|14865.6|14864.2|14862.2|14876.2|14874.2|14863.4|14861.4|1149
1633572000000|2021-10-07 02:00:00|14863.7|14861.7|14865.2|14863.2|14869.7|14867.7|14863.1|14861.1|493
1633572300000|2021-10-07 02:05:00|14865.1|14863.1|14872.6|14870.6|14872.6|14870.6|14863.7|14861.7|491
1633572600000|2021-10-07 02:10:00|14872.7|14870.7|14898.6|14896.6|14899.7|14897.7|14871.9|14869.9|2049
1633572900000|2021-10-07 02:15:00|14899.6|14897.6|14890.2|14888.2|14899.7|14897.7|14889.5|14887.5|1061
1633573200000|2021-10-07 02:20:00|14890|14888|14894.6|14892.6|14895.5|14893.5|14888.4|14886.4|606
1633573500000|2021-10-07 02:25:00|14894.7|14892.7|14891.5|14889.5|14894.7|14892.7|14888.4|14886.4|413
1633573800000|2021-10-07 02:30:00|14891.6|14889.6|14894|14892|14896.2|14894.2|14890.4|14888.4|410
1633574100000|2021-10-07 02:35:00|14894.1|14892.1|14894.4|14892.4|14895.2|14893.2|14892.2|14890.2|259
1633574400000|2021-10-07 02:40:00|14894.2|14892.2|14887.6|14885.6|14894.9|14892.9|14884.7|14882.7|511
1633574700000|2021-10-07 02:45:00|14887.7|14885.7|14887.9|14885.9|14891.5|14889.5|14887|14885|276
1633575000000|2021-10-07 02:50:00|14888|14886|14886.9|14884.9|14888.7|14886.7|14884.4|14882.4|247
1633575300000|2021-10-07 02:55:00|14887.5|14885.5|14891.1|14889.1|14892|14890|14887.4|14885.4|299
1633575600000|2021-10-07 03:00:00|14891.5|14889.5|14887.2|14885.2|14892.7|14890.7|14886.6|14884.6|206
1633575900000|2021-10-07 03:05:00|14887.1|14885.1|14885.6|14883.6|14888.4|14886.4|14884.1|14882.1|233
1633576200000|2021-10-07 03:10:00|14885.4|14883.4|14873.5|14871.5|14886.2|14884.2|14873.5|14871.5|603
1633576500000|2021-10-07 03:15:00|14873.4|14871.4|14873|14871|14878.1|14876.1|14872.9|14870.9|387
1633576800000|2021-10-07 03:20:00|14873.2|14871.2|14875.6|14873.6|14878.1|14876.1|14870.7|14868.7|297
1633577100000|2021-10-07 03:25:00|14875.7|14873.7|14874.7|14872.7|14876.9|14874.9|14873.4|14871.4|214
1633577400000|2021-10-07 03:30:00|14874.9|14872.9|14872.7|14870.7|14876.6|14874.6|14872.6|14870.6|216
1633577700000|2021-10-07 03:35:00|14872.6|14870.6|14875.2|14873.2|14876.6|14874.6|14868|14866|435
1633578000000|2021-10-07 03:40:00|14875.4|14873.4|14873.7|14871.7|14876.6|14874.6|14873|14871|147
1633578300000|2021-10-07 03:45:00|14873.6|14871.6|14875|14873|14876.2|14874.2|14873|14871|181
1633578600000|2021-10-07 03:50:00|14875.1|14873.1|14875.5|14873.5|14876.2|14874.2|14872.9|14870.9|134
1633578900000|2021-10-07 03:55:00|14875.4|14873.4|14875.7|14873.7|14877.9|14875.9|14873.5|14871.5|192
1633579200000|2021-10-07 04:00:00|14875.9|14873.9|14877.5|14875.5|14878|14876|14873.9|14871.9|218
1633579500000|2021-10-07 04:05:00|14877.4|14875.4|14879.9|14877.9|14880.1|14878.1|14875.2|14873.2|223
1633579800000|2021-10-07 04:10:00|14880|14878|14875.7|14873.7|14880.1|14878.1|14874.7|14872.7|142
1633580100000|2021-10-07 04:15:00|14876|14874|14878.4|14876.4|14878.6|14876.6|14875.9|14873.9|78
1633580400000|2021-10-07 04:20:00|14878.5|14876.5|14876.6|14874.6|14879.6|14877.6|14875.6|14873.6|128
1633580700000|2021-10-07 04:25:00|14876.5|14874.5|14875.1|14873.1|14878.5|14876.5|14875|14873|131
1633581000000|2021-10-07 04:30:00|14875|14873|14874|14872|14878.9|14876.9|14873.9|14871.9|194
1633581300000|2021-10-07 04:35:00|14873.9|14871.9|14875.2|14873.2|14875.6|14873.6|14869.9|14867.9|288
1633581600000|2021-10-07 04:40:00|14875.4|14873.4|14865.6|14863.6|14875.5|14873.5|14864.4|14862.4|383
1633581900000|2021-10-07 04:45:00|14865.5|14863.5|14856.2|14854.2|14866.9|14864.9|14849.9|14847.9|955
1633582200000|2021-10-07 04:50:00|14856|14854|14855.1|14853.1|14859.9|14857.9|14852.9|14850.9|353
1633582500000|2021-10-07 04:55:00|14855|14853|14856.1|14854.1|14857.2|14855.2|14853.4|14851.4|176
1633582800000|2021-10-07 05:00:00|14855.9|14853.9|14868.6|14866.6|14869.2|14867.2|14844.7|14842.7|1092
1633583100000|2021-10-07 05:05:00|14869|14867|14860.4|14858.4|14869.7|14867.7|14859.2|14857.2|381
1633583400000|2021-10-07 05:10:00|14860.2|14858.2|14858.9|14856.9|14863.1|14861.1|14850.5|14848.5|462
1633583700000|2021-10-07 05:15:00|14859|14857|14860.9|14858.9|14865.2|14863.2|14858.2|14856.2|202
1633584000000|2021-10-07 05:20:00|14861|14859|14862.7|14860.7|14863.7|14861.7|14859.6|14857.6|124
1633584300000|2021-10-07 05:25:00|14862.4|14860.4|14871.6|14869.6|14871.7|14869.7|14859.5|14857.5|304
1633584600000|2021-10-07 05:30:00|14871.2|14869.2|14864.7|14862.7|14873.7|14871.7|14863|14861|232
1633584900000|2021-10-07 05:35:00|14864.9|14862.9|14865.9|14863.9|14871.4|14869.4|14864.1|14862.1|187
1633585200000|2021-10-07 05:40:00|14866|14864|14859|14857|14866.1|14864.1|14853.2|14851.2|386
1633585500000|2021-10-07 05:45:00|14858.7|14856.7|14862.1|14860.1|14863.5|14861.5|14856.5|14854.5|256
1633585800000|2021-10-07 05:50:00|14862|14860|14850.2|14848.2|14862.7|14860.7|14848.4|14846.4|376
1633586100000|2021-10-07 05:55:00|14850.1|14848.1|14863.5|14861.5|14865.6|14863.6|14848.5|14846.5|505
1633586400000|2021-10-07 06:00:00|14863.4|14861.4|14877.2|14875.2|14878.1|14876.1|14861.9|14859.9|1140
1633586700000|2021-10-07 06:05:00|14877.1|14875.1|14887.6|14885.6|14896.6|14894.6|14875.1|14873.1|1086
1633587000000|2021-10-07 06:10:00|14887.9|14885.9|14886.7|14884.7|14895.2|14893.2|14885.5|14883.5|661
1633587300000|2021-10-07 06:15:00|14886.9|14884.9|14893.9|14891.9|14894.5|14892.5|14884.2|14882.2|496
1633587600000|2021-10-07 06:20:00|14893.7|14891.7|14900.5|14898.5|14906.2|14904.2|14893.7|14891.7|1219
1633587900000|2021-10-07 06:25:00|14900.7|14898.7|14905.6|14903.6|14905.7|14903.7|14898.5|14896.5|609
1633588200000|2021-10-07 06:30:00|14905.5|14903.5|14907.2|14905.2|14916.9|14914.9|14903.9|14901.9|1567
1633588500000|2021-10-07 06:35:00|14907.4|14905.4|14905.9|14903.9|14912|14910|14905.5|14903.5|1067
1633588800000|2021-10-07 06:40:00|14905.6|14903.6|14895.9|14893.9|14906.5|14904.5|14895.6|14893.6|783
1633589100000|2021-10-07 06:45:00|14896|14894|14887.6|14885.6|14901.4|14899.4|14886.4|14884.4|917
1633589400000|2021-10-07 06:50:00|14887.9|14885.9|14890.2|14888.2|14893.4|14891.4|14882.2|14880.2|865
1633589700000|2021-10-07 06:55:00|14890.1|14888.1|14899.2|14897.2|14901.5|14899.5|14885.6|14883.6|921
1633590000000|2021-10-07 07:00:00|14899.9|14897.9|14896.9|14894.9|14904.7|14902.7|14889.5|14887.5|1576
1633590300000|2021-10-07 07:05:00|14896.7|14894.7|14896.2|14894.2|14898.6|14896.6|14891|14889|1360
1633590600000|2021-10-07 07:10:00|14896.4|14894.4|14894.4|14892.4|14903.5|14901.5|14890.9|14888.9|1038
1633590900000|2021-10-07 07:15:00|14894.5|14892.5|14877.7|14875.7|14901.9|14899.9|14877.5|14875.5|1548
1633591200000|2021-10-07 07:20:00|14877.9|14875.9|14892|14890|14894.2|14892.2|14877.7|14875.7|877
1633591500000|2021-10-07 07:25:00|14891.9|14889.9|14900.5|14898.5|14900.6|14898.6|14886.7|14884.7|635
1633591800000|2021-10-07 07:30:00|14900.4|14898.4|14894.5|14892.5|14905|14903|14894.2|14892.2|971
1633592100000|2021-10-07 07:35:00|14894.4|14892.4|14904.6|14902.6|14905.9|14903.9|14894.2|14892.2|637
1633592400000|2021-10-07 07:40:00|14904.5|14902.5|14902.7|14900.7|14908.5|14906.5|14899.9|14897.9|731
1633592700000|2021-10-07 07:45:00|14902.9|14900.9|14903.5|14901.5|14905.6|14903.6|14896.4|14894.4|682
1633593000000|2021-10-07 07:50:00|14903|14901|14907.2|14905.2|14909.2|14907.2|14902.4|14900.4|608
1633593300000|2021-10-07 07:55:00|14907.4|14905.4|14907.9|14905.9|14910.4|14908.4|14904.7|14902.7|694
1633593600000|2021-10-07 08:00:00|14909|14907|14904|14902|14909.1|14907.1|14900.5|14898.5|645
1633593900000|2021-10-07 08:05:00|14904.1|14902.1|14906.5|14904.5|14916.6|14914.6|14903|14901|1745
1633594200000|2021-10-07 08:10:00|14906.6|14904.6|14903.5|14901.5|14906.6|14904.6|14899.7|14897.7|470
1633594500000|2021-10-07 08:15:00|14903.6|14901.6|14899.5|14897.5|14906.6|14904.6|14896.4|14894.4|684
1633594800000|2021-10-07 08:20:00|14899.2|14897.2|14893.9|14891.9|14901.9|14899.9|14891.1|14889.1|750
1633595100000|2021-10-07 08:25:00|14893.7|14891.7|14902.5|14900.5|14902.7|14900.7|14892|14890|563
1633595400000|2021-10-07 08:30:00|14902.2|14900.2|14912.7|14910.7|14915.5|14913.5|14900.4|14898.4|861
1633595700000|2021-10-07 08:35:00|14912.6|14910.6|14917.2|14915.2|14921.7|14919.7|14912|14910|1094
1633596000000|2021-10-07 08:40:00|14917.1|14915.1|14914.1|14912.1|14921.1|14919.1|14913.7|14911.7|457
1633596300000|2021-10-07 08:45:00|14914|14912|14918|14916|14922.1|14920.1|14911.6|14909.6|660
1633596600000|2021-10-07 08:50:00|14918.1|14916.1|14916.7|14914.7|14922.6|14920.6|14915.9|14913.9|452
1633596900000|2021-10-07 08:55:00|14916.6|14914.6|14911.1|14909.1|14919.5|14917.5|14909|14907|445
1633597200000|2021-10-07 09:00:00|14911.2|14909.2|14910.9|14908.9|14913|14911|14906.7|14904.7|331
1633597500000|2021-10-07 09:05:00|14911|14909|14914.9|14912.9|14915.9|14913.9|14909.9|14907.9|395
1633597800000|2021-10-07 09:10:00|14915|14913|14908.9|14906.9|14915.1|14913.1|14908.6|14906.6|280
1633598100000|2021-10-07 09:15:00|14909|14907|14906.2|14904.2|14911.4|14909.4|14905|14903|437
1633598400000|2021-10-07 09:20:00|14906.1|14904.1|14903.6|14901.6|14909.2|14907.2|14900.4|14898.4|466
1633598700000|2021-10-07 09:25:00|14903.7|14901.7|14902.5|14900.5|14905.2|14903.2|14900.5|14898.5|377
1633599000000|2021-10-07 09:30:00|14902.6|14900.6|14906.6|14904.6|14906.6|14904.6|14900.7|14898.7|225
1633599300000|2021-10-07 09:35:00|14906.2|14904.2|14901.7|14899.7|14909.7|14907.7|14901.5|14899.5|422
1633599600000|2021-10-07 09:40:00|14901.6|14899.6|14895.4|14893.4|14901.6|14899.6|14893.7|14891.7|683
1633599900000|2021-10-07 09:45:00|14895.5|14893.5|14902.6|14900.6|14903.6|14901.6|14894.9|14892.9|570
1633600200000|2021-10-07 09:50:00|14902.5|14900.5|14901|14899|14903|14901|14893.7|14891.7|630
1633600500000|2021-10-07 09:55:00|14900.9|14898.9|14901.7|14899.7|14902.4|14900.4|14898.6|14896.6|426
1633600800000|2021-10-07 10:00:00|14901.9|14899.9|14914.7|14912.7|14916|14914|14901.9|14899.9|983
1633601100000|2021-10-07 10:05:00|14915.1|14913.1|14912.4|14910.4|14916.1|14914.1|14911.6|14909.6|426
1633601400000|2021-10-07 10:10:00|14912.5|14910.5|14910.7|14908.7|14915|14913|14909.7|14907.7|356
1633601700000|2021-10-07 10:15:00|14910.6|14908.6|14907.7|14905.7|14912|14910|14906.2|14904.2|311
1633602000000|2021-10-07 10:20:00|14907.9|14905.9|14899.9|14897.9|14909.5|14907.5|14898.5|14896.5|624
1633602300000|2021-10-07 10:25:00|14899.7|14897.7|14897.4|14895.4|14904.2|14902.2|14897|14895|556
1633602600000|2021-10-07 10:30:00|14897.2|14895.2|14898.6|14896.6|14899.9|14897.9|14895.7|14893.7|365
1633602900000|2021-10-07 10:35:00|14898.5|14896.5|14902.4|14900.4|14903.2|14901.2|14897.2|14895.2|315
1633603200000|2021-10-07 10:40:00|14902.5|14900.5|14901.9|14899.9|14903.5|14901.5|14899.4|14897.4|176
1633603500000|2021-10-07 10:45:00|14903.1|14901.1|14910.2|14908.2|14910.5|14908.5|14901|14899|570
1633603800000|2021-10-07 10:50:00|14910.4|14908.4|14916|14914|14918|14916|14907.7|14905.7|599
1633604100000|2021-10-07 10:55:00|14916.1|14914.1|14923.5|14921.5|14926.1|14924.1|14910.5|14908.5|1057
1633604400000|2021-10-07 11:00:00|14923.6|14921.6|14928.6|14926.6|14940|14938|14921.2|14919.2|2928
1633604700000|2021-10-07 11:05:00|14928.5|14926.5|14936.2|14934.2|14937|14935|14927.5|14925.5|677
1633605000000|2021-10-07 11:10:00|14936.1|14934.1|14939.5|14937.5|14941.6|14939.6|14934.2|14932.2|900
1633605300000|2021-10-07 11:15:00|14939.6|14937.6|14947.9|14945.9|14950.4|14948.4|14937.6|14935.6|1611
1633605600000|2021-10-07 11:20:00|14947.7|14945.7|14950.1|14948.1|14952.5|14950.5|14945.5|14943.5|1080
1633605900000|2021-10-07 11:25:00|14950.2|14948.2|14949.6|14947.6|14951.9|14949.9|14948.6|14946.6|840
1633606200000|2021-10-07 11:30:00|14949.7|14947.7|14951.4|14949.4|14953.6|14951.6|14943.9|14941.9|1915
1633606500000|2021-10-07 11:35:00|14951.2|14949.2|14957.2|14955.2|14963.1|14961.1|14950.2|14948.2|1960
1633606800000|2021-10-07 11:40:00|14957.4|14955.4|14954.9|14952.9|14958.7|14956.7|14950.6|14948.6|1152
1633607100000|2021-10-07 11:45:00|14954.6|14952.6|14952.9|14950.9|14959.7|14957.7|14952.4|14950.4|810
1633607400000|2021-10-07 11:50:00|14952.7|14950.7|14951.4|14949.4|14955.2|14953.2|14948.1|14946.1|1031
1633607700000|2021-10-07 11:55:00|14950.9|14948.9|14951.4|14949.4|14951.7|14949.7|14945.5|14943.5|1281
1633608000000|2021-10-07 12:00:00|14951.5|14949.5|14948.1|14946.1|14955.1|14953.1|14947|14945|1228
1633608300000|2021-10-07 12:05:00|14948.2|14946.2|14940.6|14938.6|14949.7|14947.7|14940.1|14938.1|1168
1633608600000|2021-10-07 12:10:00|14940.1|14938.1|14943|14941|14944.9|14942.9|14938|14936|1145
1633608900000|2021-10-07 12:15:00|14943.1|14941.1|14942.5|14940.5|14945.6|14943.6|14940.4|14938.4|754
1633609200000|2021-10-07 12:20:00|14942.4|14940.4|14937.7|14935.7|14942.4|14940.4|14936.1|14934.1|881
1633609500000|2021-10-07 12:25:00|14937.9|14935.9|14935.5|14933.5|14941.9|14939.9|14935.5|14933.5|665
1633609800000|2021-10-07 12:30:00|14935.7|14933.7|14930.5|14928.5|14937.4|14935.4|14927.7|14925.7|1518
1633610100000|2021-10-07 12:35:00|14930.4|14928.4|14933.1|14931.1|14937.2|14935.2|14929.9|14927.9|1103
1633610400000|2021-10-07 12:40:00|14933.2|14931.2|14941.4|14939.4|14945.9|14943.9|14931.2|14929.2|1525
1633610700000|2021-10-07 12:45:00|14941.2|14939.2|14938.2|14936.2|14945.2|14943.2|14937.1|14935.1|862
1633611000000|2021-10-07 12:50:00|14938.1|14936.1|14933.9|14931.9|14942.1|14940.1|14933.6|14931.6|788
1633611300000|2021-10-07 12:55:00|14934|14932|14925.7|14923.7|14934.4|14932.4|14923.5|14921.5|1300
1633611600000|2021-10-07 13:00:00|14925.6|14923.6|14914|14912|14928|14926|14913.6|14911.6|2092
1633611900000|2021-10-07 13:05:00|14913.9|14911.9|14913.6|14911.6|14916.9|14914.9|14907.1|14905.1|2218
1633612200000|2021-10-07 13:10:00|14913.4|14911.4|14907.7|14905.7|14914|14912|14907.6|14905.6|1798
1633612500000|2021-10-07 13:15:00|14907.6|14905.6|14901.9|14899.9|14914.1|14912.1|14901.9|14899.9|1879
1633612800000|2021-10-07 13:20:00|14902|14900|14891.6|14889.6|14904.9|14902.9|14891.2|14889.2|2287
1633613100000|2021-10-07 13:25:00|14891.4|14889.4|14894.6|14892.6|14895.4|14893.4|14881.1|14879.1|3769
1633613400000|2021-10-07 13:30:00|14894.1|14893.1|14944.1|14943.1|14946.5|14945.5|14871.2|14870.2|21505
1633613700000|2021-10-07 13:35:00|14944.4|14943.4|14928.9|14927.9|14960.4|14959.4|14926.1|14925.1|12686
1633614000000|2021-10-07 13:40:00|14928.4|14927.4|14939.6|14938.6|14951.7|14950.7|14916.1|14915.1|12508
1633614300000|2021-10-07 13:45:00|14940.2|14939.2|14921.9|14920.9|14946.9|14945.9|14917.9|14916.9|9438
1633614600000|2021-10-07 13:50:00|14922.1|14921.1|14945.4|14944.4|14953.6|14952.6|14913.1|14912.1|10404
1633614900000|2021-10-07 13:55:00|14945.6|14944.6|14967|14966|14967.4|14966.4|14938.6|14937.6|8666
1633615200000|2021-10-07 14:00:00|14966.7|14965.7|14982|14981|14987.4|14986.4|14958.4|14957.4|10713
1633615500000|2021-10-07 14:05:00|14982.1|14981.1|14981.4|14980.4|14983.7|14982.7|14966.5|14965.5|6288
1633615800000|2021-10-07 14:10:00|14981.3|14980.3|14990.6|14989.6|14991.9|14990.9|14977.1|14976.1|6515
1633616100000|2021-10-07 14:15:00|14991.1|14990.1|14992.8|14991.8|14999.7|14998.7|14983.8|14982.8|7335
1633616400000|2021-10-07 14:20:00|14992.3|14991.3|14990.2|14989.2|15005.3|15004.3|14989.4|14988.4|6574
1633616700000|2021-10-07 14:25:00|14990.4|14989.4|14992.1|14991.1|14996.8|14995.8|14984.9|14983.9|4720
1633617000000|2021-10-07 14:30:00|14992.7|14991.7|15005.4|15004.4|15006.6|15005.6|14983.9|14982.9|6189
1633617300000|2021-10-07 14:35:00|15005.3|15004.3|14993.3|14992.3|15008.6|15007.6|14988.9|14987.9|6024
1633617600000|2021-10-07 14:40:00|14993.4|14992.4|14997.4|14996.4|15002.9|15001.9|14990.9|14989.9|4073
1633617900000|2021-10-07 14:45:00|14997.3|14996.3|14996.6|14995.6|15000.6|14999.6|14988.3|14987.3|3426
1633618200000|2021-10-07 14:50:00|14996.7|14995.7|14994.9|14993.9|15002.8|15001.8|14991.7|14990.7|2997
1633618500000|2021-10-07 14:55:00|14995.2|14994.2|14992.8|14991.8|15001.9|15000.9|14991.7|14990.7|3285
1633618800000|2021-10-07 15:00:00|14992.9|14991.9|14996.3|14995.3|14997.2|14996.2|14986.1|14985.1|4168
1633619100000|2021-10-07 15:05:00|14996.2|14995.2|14979.4|14978.4|14998.4|14997.4|14977.3|14976.3|3374
1633619400000|2021-10-07 15:10:00|14979.3|14978.3|14980.8|14979.8|14983.4|14982.4|14968.4|14967.4|4255
1633619700000|2021-10-07 15:15:00|14981.1|14980.1|14971.9|14970.9|14985.4|14984.4|14965.2|14964.2|4216
1633620000000|2021-10-07 15:20:00|14972.1|14971.1|14974.1|14973.1|14979.9|14978.9|14970.3|14969.3|2813
1633620300000|2021-10-07 15:25:00|14973.9|14972.9|14978.1|14977.1|14981.6|14980.6|14968.1|14967.1|3439
1633620600000|2021-10-07 15:30:00|14978.2|14977.2|14989.8|14988.8|14990.6|14989.6|14975.2|14974.2|3153
1633620900000|2021-10-07 15:35:00|14989.9|14988.9|14993.1|14992.1|14995.8|14994.8|14988.3|14987.3|3432
1633621200000|2021-10-07 15:40:00|14993.2|14992.2|14999.3|14998.3|15000.1|14999.1|14989.7|14988.7|2993
1633621500000|2021-10-07 15:45:00|14999.4|14998.4|15000.2|14999.2|15002.7|15001.7|14996.7|14995.7|3012
1633621800000|2021-10-07 15:50:00|15000.4|14999.4|15000.7|14999.7|15003.4|15002.4|14994.8|14993.8|2495
1633622100000|2021-10-07 15:55:00|15001.3|15000.3|15010.2|15009.2|15010.9|15009.9|15000.6|14999.6|4221
1633622400000|2021-10-07 16:00:00|15010.3|15009.3|15003.1|15002.1|15011.7|15010.7|15001.2|15000.2|3423
1633622700000|2021-10-07 16:05:00|15003.7|15002.7|14998.4|14997.4|15005.4|15004.4|14992.7|14991.7|3069
1633623000000|2021-10-07 16:10:00|14998.1|14997.1|14987.6|14986.6|14998.7|14997.7|14983.1|14982.1|3450
1633623300000|2021-10-07 16:15:00|14987.4|14986.4|14986.8|14985.8|14988.9|14987.9|14978.8|14977.8|3105
1633623600000|2021-10-07 16:20:00|14986.7|14985.7|14991.7|14990.7|14992.7|14991.7|14983.1|14982.1|2355
1633623900000|2021-10-07 16:25:00|14991.6|14990.6|14985.7|14984.7|14993.9|14992.9|14984.2|14983.2|1798
1633624200000|2021-10-07 16:30:00|14985.8|14984.8|14991.8|14990.8|14996.4|14995.4|14985.8|14984.8|2201
1633624500000|2021-10-07 16:35:00|14992.1|14991.1|14999.6|14998.6|14999.7|14998.7|14989.9|14988.9|1841
1633624800000|2021-10-07 16:40:00|14999.5|14998.5|14988.5|14987.5|14999.7|14998.7|14984.7|14983.7|3352
1633625100000|2021-10-07 16:45:00|14988.7|14987.7|14986.3|14985.3|14993.7|14992.7|14981.9|14980.9|2369
1633625400000|2021-10-07 16:50:00|14986.7|14985.7|14992|14991|14993|14992|14980.8|14979.8|2122
1633625700000|2021-10-07 16:55:00|14992.2|14991.2|14997.5|14996.5|14998.7|14997.7|14991.9|14990.9|2159
1633626000000|2021-10-07 17:00:00|14997.7|14996.7|14988|14987|14997.8|14996.8|14984.5|14983.5|2198
1633626300000|2021-10-07 17:05:00|14987.9|14986.9|14982.5|14981.5|14989.4|14988.4|14977.3|14976.3|2006
1633626600000|2021-10-07 17:10:00|14982.4|14981.4|14986.8|14985.8|14989.2|14988.2|14981.2|14980.2|1640
1633626900000|2021-10-07 17:15:00|14986.9|14985.9|14986.7|14985.7|14990.9|14989.9|14984.7|14983.7|1226
1633627200000|2021-10-07 17:20:00|14986.5|14985.5|14992.4|14991.4|14992.9|14991.9|14983|14982|1523
1633627500000|2021-10-07 17:25:00|14992.5|14991.5|14994.8|14993.8|14994.8|14993.8|14982.5|14981.5|1659
1633627800000|2021-10-07 17:30:00|14994.7|14993.7|14990|14989|14995.8|14994.8|14985|14984|1915
1633628100000|2021-10-07 17:35:00|14990.2|14989.2|14988.5|14987.5|14996|14995|14985.2|14984.2|1612
1633628400000|2021-10-07 17:40:00|14988.4|14987.4|14991|14990|14992.7|14991.7|14986.7|14985.7|996
1633628700000|2021-10-07 17:45:00|14991.2|14990.2|14980|14979|14992.9|14991.9|14979|14978|1668
1633629000000|2021-10-07 17:50:00|14980.3|14979.3|14979.3|14978.3|14985.3|14984.3|14974.5|14973.5|2127
1633629300000|2021-10-07 17:55:00|14979.2|14978.2|14974.3|14973.3|14984.3|14983.3|14969.7|14968.7|2806
1633629600000|2021-10-07 18:00:00|14974.2|14973.2|14957.3|14956.3|14978.9|14977.9|14948.4|14947.4|5446
1633629900000|2021-10-07 18:05:00|14957.5|14956.5|14956.3|14955.3|14963.5|14962.5|14952|14951|3468
1633630200000|2021-10-07 18:10:00|14955.5|14954.5|14961.3|14960.3|14963.3|14962.3|14952.2|14951.2|2312
1633630500000|2021-10-07 18:15:00|14961.4|14960.4|14960.9|14959.9|14965.4|14964.4|14959|14958|1842
1633630800000|2021-10-07 18:20:00|14961.2|14960.2|14955.7|14954.7|14964.8|14963.8|14954.5|14953.5|2694
1633631100000|2021-10-07 18:25:00|14955.5|14954.5|14951|14950|14956.7|14955.7|14946.4|14945.4|3917
1633631400000|2021-10-07 18:30:00|14951.2|14950.2|14952.5|14951.5|14957.2|14956.2|14942.3|14941.3|3575
1633631700000|2021-10-07 18:35:00|14952.7|14951.7|14949.5|14948.5|14956.9|14955.9|14944.5|14943.5|2511
1633632000000|2021-10-07 18:40:00|14949.3|14948.3|14933.8|14932.8|14949.8|14948.8|14930|14929|4079
1633632300000|2021-10-07 18:45:00|14934.8|14933.8|14939.5|14938.5|14940|14939|14929.2|14928.2|3317
1633632600000|2021-10-07 18:50:00|14939.7|14938.7|14934.9|14933.9|14942|14941|14924.8|14923.8|3322
1633632900000|2021-10-07 18:55:00|14935|14934|14938.8|14937.8|14945.9|14944.9|14931|14930|3771
1633633200000|2021-10-07 19:00:00|14938.7|14937.7|14940.5|14939.5|14943.9|14942.9|14929.2|14928.2|4262
1633633500000|2021-10-07 19:05:00|14940.7|14939.7|14951|14950|14952.5|14951.5|14940.7|14939.7|3730
1633633800000|2021-10-07 19:10:00|14950.9|14949.9|14955.3|14954.3|14957.2|14956.2|14941.8|14940.8|3466
1633634100000|2021-10-07 19:15:00|14955.2|14954.2|14956.5|14955.5|14960|14959|14948.8|14947.8|3370
1633634400000|2021-10-07 19:20:00|14956.4|14955.4|14949.7|14948.7|14960.5|14959.5|14947.7|14946.7|2770
1633634700000|2021-10-07 19:25:00|14949.5|14948.5|14946.4|14945.4|14951.7|14950.7|14939.2|14938.2|3617
1633635000000|2021-10-07 19:30:00|14946.2|14945.2|14943.5|14942.5|14950.3|14949.3|14940.5|14939.5|3595
1633635300000|2021-10-07 19:35:00|14943|14942|14933.9|14932.9|14946|14945|14932.9|14931.9|4319
1633635600000|2021-10-07 19:40:00|14933.8|14932.8|14909.3|14908.3|14940.7|14939.7|14909.2|14908.2|5574
1633635900000|2021-10-07 19:45:00|14909.2|14908.2|14918.5|14917.5|14918.8|14917.8|14906.4|14905.4|5323
1633636200000|2021-10-07 19:50:00|14918.4|14917.4|14907.8|14906.8|14918.4|14917.4|14894.5|14893.5|10666
1633636500000|2021-10-07 19:55:00|14908|14907|14896.8|14895.8|14908.2|14907.2|14879.9|14878.9|19146
1633636800000|2021-10-07 20:00:00|14897.3|14895.3|14901.9|14899.9|14908.3|14906.3|14893.7|14891.7|5935
1633637100000|2021-10-07 20:05:00|14902|14900|14901|14899|14905.7|14903.7|14897.2|14895.2|1704
1633637400000|2021-10-07 20:10:00|14901.2|14899.2|14904.7|14902.7|14908.8|14906.8|14899.4|14897.4|1300
1633637700000|2021-10-07 20:15:00|14904.9|14902.9|14908.2|14906.2|14910|14908|14903.2|14901.2|437
1633638000000|2021-10-07 20:20:00|14908.3|14906.3|14906.5|14904.5|14910.2|14908.2|14906.2|14904.2|295
1633638300000|2021-10-07 20:25:00|14906.4|14904.4|14906.8|14904.8|14910.3|14908.3|14906.2|14904.2|249
1633638600000|2021-10-07 20:30:00|14906.7|14904.7|14909.2|14907.2|14910.3|14908.3|14905.7|14903.7|369
1633638900000|2021-10-07 20:35:00|14909|14907|14911.2|14909.2|14911.4|14909.4|14907.9|14905.9|171
1633639200000|2021-10-07 20:40:00|14911.3|14909.3|14911.3|14909.3|14913.9|14911.9|14910.3|14908.3|232
1633639500000|2021-10-07 20:45:00|14911.9|14909.9|14898|14896|14912|14910|14897.7|14895.7|486
1633639800000|2021-10-07 20:50:00|14897.8|14895.8|14902.4|14900.4|14902.7|14900.7|14897.5|14895.5|353
1633640100000|2021-10-07 20:55:00|14902.5|14900.5|14902.8|14897.8|14903.3|14901.3|14900.2|14897.6|222
1633640400000|2021-10-07 21:00:00|14901.9|14896.9|14906.8|14901.8|14906.8|14901.8|14901.9|14896.9|0
1633640700000|2021-10-07 21:05:00|14906.7|14901.7|14907.3|14902.3|14907.7|14902.7|14906.6|14901.6|0
1633641000000|2021-10-07 21:10:00|14907.2|14902.2|14907.3|14902.3|14908|14903|14906.9|14901.9|0
1633641300000|2021-10-07 21:15:00|14907.4|14902.4|14906.3|14901.3|14907.5|14902.5|14906.3|14901.3|0
1633641600000|2021-10-07 21:20:00|14906.5|14901.5|14907.5|14902.5|14907.8|14902.8|14906.5|14901.5|0
1633641900000|2021-10-07 21:25:00|14907.4|14902.4|14907.5|14902.5|14907.7|14902.7|14907.4|14902.4|0
1633642200000|2021-10-07 21:30:00|14907.6|14902.6|14907.8|14902.8|14907.8|14902.8|14907.6|14902.6|0
1633642500000|2021-10-07 21:35:00|14907.7|14902.7|14907.7|14902.7|14908.1|14903.1|14907.7|14902.7|0
1633642800000|2021-10-07 21:40:00|14907.8|14902.8|14909.4|14904.4|14909.4|14904.4|14907.8|14902.8|0
1633643100000|2021-10-07 21:45:00|14909.1|14904.1|14907.4|14902.4|14909.1|14904.1|14906.7|14901.7|0
1633643400000|2021-10-07 21:50:00|14907.3|14902.3|14906.5|14901.5|14907.4|14902.4|14905.7|14900.7|0
1633643700000|2021-10-07 21:55:00|14906.6|14901.6|14907.3|14902.3|14907.3|14902.3|14906.4|14901.4|0
1633644000000|2021-10-07 22:00:00|14903|14901|14910.3|14908.3|14911.3|14909.3|14899.5|14897.5|564
1633644300000|2021-10-07 22:05:00|14910.2|14908.2|14911|14909|14915.3|14913.3|14908.2|14906.2|325
1633644600000|2021-10-07 22:10:00|14911.5|14909.5|14908.8|14906.8|14913|14911|14907.4|14905.4|139
1633644900000|2021-10-07 22:15:00|14908.7|14906.7|14904.9|14902.9|14909.2|14907.2|14900.2|14898.2|277
1633645200000|2021-10-07 22:20:00|14905.4|14903.4|14906|14904|14907.4|14905.4|14901.4|14899.4|144
1633645500000|2021-10-07 22:25:00|14905.9|14903.9|14906.2|14904.2|14908.3|14906.3|14904.7|14902.7|144
1633645800000|2021-10-07 22:30:00|14906|14904|14900.2|14898.2|14906.4|14904.4|14899.4|14897.4|235
1633646100000|2021-10-07 22:35:00|14900|14898|14904.9|14902.9|14905.4|14903.4|14899|14897|147
1633646400000|2021-10-07 22:40:00|14904.8|14902.8|14903|14901|14906.4|14904.4|14902.9|14900.9|84
1633646700000|2021-10-07 22:45:00|14902.4|14900.4|14909.7|14907.7|14909.7|14907.7|14901.8|14899.8|188
1633647000000|2021-10-07 22:50:00|14909.5|14907.5|14907.3|14905.3|14912.4|14910.4|14906.7|14904.7|197
1633647300000|2021-10-07 22:55:00|14907.4|14905.4|14912.7|14910.7|14914.3|14912.3|14907.4|14905.4|297
1633647600000|2021-10-07 23:00:00|14912.9|14910.9|14919.3|14917.3|14920.7|14918.7|14912.9|14910.9|554
1633647900000|2021-10-07 23:05:00|14919.4|14917.4|14917.7|14915.7|14922.7|14920.7|14916.3|14914.3|379
1633648200000|2021-10-07 23:10:00|14917.4|14915.4|14916.4|14914.4|14919.2|14917.2|14913.5|14911.5|181
1633648500000|2021-10-07 23:15:00|14916.3|14914.3|14912|14910|14916.3|14914.3|14910.3|14908.3|190
1633648800000|2021-10-07 23:20:00|14912.2|14910.2|14909.7|14907.7|14912.2|14910.2|14907.8|14905.8|180
1633649100000|2021-10-07 23:25:00|14909.8|14907.8|14915.9|14913.9|14917|14915|14909.3|14907.3|147
1633649400000|2021-10-07 23:30:00|14916|14914|14911.9|14909.9|14917.2|14915.2|14908|14906|228
1633649700000|2021-10-07 23:35:00|14911.5|14909.5|14912.2|14910.2|14914.8|14912.8|14910.9|14908.9|126
1633650000000|2021-10-07 23:40:00|14912.3|14910.3|14911.5|14909.5|14913.8|14911.8|14909.7|14907.7|134
1633650300000|2021-10-07 23:45:00|14911.7|14909.7|14920.5|14918.5|14920.8|14918.8|14908.7|14906.7|375
1633650600000|2021-10-07 23:50:00|14920.4|14918.4|14931.2|14929.2|14932.9|14930.9|14920.2|14918.2|777
1633650900000|2021-10-07 23:55:00|14931.3|14929.3|14936.8|14934.8|14938|14936|14931.2|14929.2|586
1633651200000|2021-10-08 00:00:00|14936.7|14934.7|14925.8|14923.8|14936.7|14934.7|14924.4|14922.4|852
1633651500000|2021-10-08 00:05:00|14925.7|14923.7|14912.9|14910.9|14927.9|14925.9|14911|14909|581
1633651800000|2021-10-08 00:10:00|14913|14911|14900.9|14898.9|14914.5|14912.5|14900.9|14898.9|806
1633652100000|2021-10-08 00:15:00|14900.3|14898.3|14895.2|14893.2|14906.7|14904.7|14888.2|14886.2|898
1633652400000|2021-10-08 00:20:00|14895|14893|14900.7|14898.7|14900.8|14898.8|14888.7|14886.7|592
1633652700000|2021-10-08 00:25:00|14900.8|14898.8|14905.3|14903.3|14912|14910|14897.7|14895.7|849
1633653000000|2021-10-08 00:30:00|14905.2|14903.2|14904.8|14902.8|14910.9|14908.9|14902.3|14900.3|577
1633653300000|2021-10-08 00:35:00|14904.7|14902.7|14916.5|14914.5|14917.3|14915.3|14895.4|14893.4|967
1633653600000|2021-10-08 00:40:00|14916.4|14914.4|14922|14920|14928.8|14926.8|14916.3|14914.3|770
1633653900000|2021-10-08 00:45:00|14922.4|14920.4|14924.8|14922.8|14927.9|14925.9|14920.2|14918.2|306
1633654200000|2021-10-08 00:50:00|14924.7|14922.7|14927|14925|14929.3|14927.3|14922.8|14920.8|364
1633654500000|2021-10-08 00:55:00|14926.7|14924.7|14930.9|14928.9|14932.3|14930.3|14925.4|14923.4|486
1633654800000|2021-10-08 01:00:00|14931.2|14929.2|14924.9|14922.9|14932.2|14930.2|14923.5|14921.5|375
1633655100000|2021-10-08 01:05:00|14925|14923|14924.3|14922.3|14927.4|14925.4|14919.7|14917.7|455
1633655400000|2021-10-08 01:10:00|14924.2|14922.2|14926.2|14924.2|14928.7|14926.7|14920.2|14918.2|285
1633655700000|2021-10-08 01:15:00|14925.7|14923.7|14924.2|14922.2|14935.8|14933.8|14918.7|14916.7|793
1633656000000|2021-10-08 01:20:00|14924.3|14922.3|14922.9|14920.9|14927.8|14925.8|14919.2|14917.2|385
1633656300000|2021-10-08 01:25:00|14923.5|14921.5|14924.7|14922.7|14925.4|14923.4|14920.3|14918.3|391
1633656600000|2021-10-08 01:30:00|14924.5|14922.5|14927.4|14925.4|14935.8|14933.8|14920.4|14918.4|655
1633656900000|2021-10-08 01:35:00|14927.7|14925.7|14935.5|14933.5|14935.9|14933.9|14921.2|14919.2|487
1633657200000|2021-10-08 01:40:00|14935.7|14933.7|14936|14934|14940.4|14938.4|14929.8|14927.8|489
1633657500000|2021-10-08 01:45:00|14936.2|14934.2|14936|14934|14947.3|14945.3|14934|14932|898
1633657800000|2021-10-08 01:50:00|14936.2|14934.2|14933.5|14931.5|14938.8|14936.8|14931.4|14929.4|475
1633658100000|2021-10-08 01:55:00|14933.7|14931.7|14930.3|14928.3|14935.2|14933.2|14926.4|14924.4|429
1633658400000|2021-10-08 02:00:00|14930.2|14928.2|14929.9|14927.9|14936.2|14934.2|14929.8|14927.8|264
1633658700000|2021-10-08 02:05:00|14929.8|14927.8|14934.7|14932.7|14934.9|14932.9|14928.4|14926.4|218
1633659000000|2021-10-08 02:10:00|14934.9|14932.9|14932.3|14930.3|14937.3|14935.3|14929.4|14927.4|337
1633659300000|2021-10-08 02:15:00|14932.2|14930.2|14928.2|14926.2|14937.2|14935.2|14926.5|14924.5|384
1633659600000|2021-10-08 02:20:00|14928|14926|14920.7|14918.7|14930.4|14928.4|14919.4|14917.4|507
1633659900000|2021-10-08 02:25:00|14920.8|14918.8|14928.8|14926.8|14928.9|14926.9|14917.7|14915.7|395
1633660200000|2021-10-08 02:30:00|14928.7|14926.7|14932.3|14930.3|14935.3|14933.3|14928.7|14926.7|534
1633660500000|2021-10-08 02:35:00|14932.2|14930.2|14929.3|14927.3|14935.8|14933.8|14928.9|14926.9|239
1633660800000|2021-10-08 02:40:00|14929.4|14927.4|14926|14924|14932.2|14930.2|14924.8|14922.8|213
1633661100000|2021-10-08 02:45:00|14926.2|14924.2|14925.8|14923.8|14930|14928|14924.4|14922.4|150
1633661400000|2021-10-08 02:50:00|14926.5|14924.5|14927.8|14925.8|14929.4|14927.4|14925.7|14923.7|110
1633661700000|2021-10-08 02:55:00|14927.9|14925.9|14929.8|14927.8|14932.2|14930.2|14925.4|14923.4|201
1633662000000|2021-10-08 03:00:00|14929.4|14927.4|14924.5|14922.5|14931|14929|14923.7|14921.7|296
1633662300000|2021-10-08 03:05:00|14924.7|14922.7|14926|14924|14928.9|14926.9|14924.4|14922.4|125
1633662600000|2021-10-08 03:10:00|14925.7|14923.7|14925|14923|14926|14924|14919.8|14917.8|313
1633662900000|2021-10-08 03:15:00|14924.9|14922.9|14912.7|14910.7|14927.2|14925.2|14908.9|14906.9|550
1633663200000|2021-10-08 03:20:00|14912.5|14910.5|14902|14900|14913.9|14911.9|14900.9|14898.9|454
1633663500000|2021-10-08 03:25:00|14901.9|14899.9|14901.9|14899.9|14905.3|14903.3|14897.4|14895.4|504
1633663800000|2021-10-08 03:30:00|14902|14900|14906.3|14904.3|14909.7|14907.7|14902|14900|380
1633664100000|2021-10-08 03:35:00|14906.4|14904.4|14907.7|14905.7|14909.4|14907.4|14905.2|14903.2|131
1633664400000|2021-10-08 03:40:00|14907.8|14905.8|14908.7|14906.7|14909.7|14907.7|14905.7|14903.7|202
1633664700000|2021-10-08 03:45:00|14908.5|14906.5|14901.8|14899.8|14909.5|14907.5|14900.4|14898.4|278
1633665000000|2021-10-08 03:50:00|14901.7|14899.7|14897.7|14895.7|14905.9|14903.9|14897.7|14895.7|269
1633665300000|2021-10-08 03:55:00|14897.5|14895.5|14899|14897|14899.2|14897.2|14893.7|14891.7|341
1633665600000|2021-10-08 04:00:00|14899.2|14897.2|14896|14894|14900.9|14898.9|14893.2|14891.2|276
1633665900000|2021-10-08 04:05:00|14895.9|14893.9|14899.3|14897.3|14899.8|14897.8|14895|14893|241
1633666200000|2021-10-08 04:10:00|14899.7|14897.7|14900.5|14898.5|14901.3|14899.3|14896.7|14894.7|244
1633666500000|2021-10-08 04:15:00|14900.7|14898.7|14899.9|14897.9|14902.5|14900.5|14899.9|14897.9|134
1633666800000|2021-10-08 04:20:00|14899.8|14897.8|14899.9|14897.9|14900.7|14898.7|14897.4|14895.4|114
1633667100000|2021-10-08 04:25:00|14899.8|14897.8|14896.3|14894.3|14901.8|14899.8|14895.5|14893.5|246
1633667400000|2021-10-08 04:30:00|14896.2|14894.2|14901.4|14899.4|14902.9|14900.9|14895.9|14893.9|201
1633667700000|2021-10-08 04:35:00|14901.5|14899.5|14897.7|14895.7|14903.4|14901.4|14896.2|14894.2|174
1633668000000|2021-10-08 04:40:00|14897.5|14895.5|14900.4|14898.4|14901.7|14899.7|14895.9|14893.9|201
1633668300000|2021-10-08 04:45:00|14900.3|14898.3|14897.2|14895.2|14900.8|14898.8|14897|14895|108
1633668600000|2021-10-08 04:50:00|14897.3|14895.3|14893.3|14891.3|14897.3|14895.3|14892.5|14890.5|188
1633668900000|2021-10-08 04:55:00|14893.2|14891.2|14889.9|14887.9|14893.5|14891.5|14886.4|14884.4|458
1633669200000|2021-10-08 05:00:00|14890|14888|14896.7|14894.7|14898.4|14896.4|14888|14886|576
1633669500000|2021-10-08 05:05:00|14896.8|14894.8|14881.9|14879.9|14896.8|14894.8|14875.4|14873.4|783
1633669800000|2021-10-08 05:10:00|14882.4|14880.4|14876.2|14874.2|14882.8|14880.8|14868.7|14866.7|871
1633670100000|2021-10-08 05:15:00|14874.7|14872.7|14878.5|14876.5|14878.7|14876.7|14871.2|14869.2|376
1633670400000|2021-10-08 05:20:00|14878.8|14876.8|14872.4|14870.4|14883.9|14881.9|14871.3|14869.3|590
1633670700000|2021-10-08 05:25:00|14872.5|14870.5|14868.7|14866.7|14873.5|14871.5|14866|14864|414
1633671000000|2021-10-08 05:30:00|14868.8|14866.8|14869.2|14867.2|14875.4|14873.4|14864.7|14862.7|510
1633671300000|2021-10-08 05:35:00|14869|14867|14871.9|14869.9|14872.7|14870.7|14862.7|14860.7|582
1633671600000|2021-10-08 05:40:00|14872|14870|14876.9|14874.9|14883.5|14881.5|14871.3|14869.3|467
1633671900000|2021-10-08 05:45:00|14876.8|14874.8|14880.9|14878.9|14883.2|14881.2|14871.9|14869.9|477
1633672200000|2021-10-08 05:50:00|14880.8|14878.8|14872.9|14870.9|14882|14880|14872.8|14870.8|282
1633672500000|2021-10-08 05:55:00|14872.8|14870.8|14864.8|14862.8|14880.2|14878.2|14863.8|14861.8|459
1633672800000|2021-10-08 06:00:00|14864.9|14862.9|14871.4|14869.4|14877.8|14875.8|14864.4|14862.4|537
1633673100000|2021-10-08 06:05:00|14871.5|14869.5|14876.8|14874.8|14881.3|14879.3|14871.5|14869.5|357
1633673400000|2021-10-08 06:10:00|14876.9|14874.9|14883.8|14881.8|14887.4|14885.4|14868.5|14866.5|647
1633673700000|2021-10-08 06:15:00|14884.5|14882.5|14887.8|14885.8|14890.3|14888.3|14884.2|14882.2|510
1633674000000|2021-10-08 06:20:00|14888.2|14886.2|14889.7|14887.7|14890.3|14888.3|14883|14881|291
1633674300000|2021-10-08 06:25:00|14889.5|14887.5|14893|14891|14894.2|14892.2|14885.2|14883.2|331
1633674600000|2021-10-08 06:30:00|14892.9|14890.9|14893.7|14891.7|14898.7|14896.7|14891.4|14889.4|550
1633674900000|2021-10-08 06:35:00|14894.9|14892.9|14887.9|14885.9|14895.3|14893.3|14882.9|14880.9|663
1633675200000|2021-10-08 06:40:00|14887.8|14885.8|14892.2|14890.2|14893.8|14891.8|14884.7|14882.7|283
1633675500000|2021-10-08 06:45:00|14892|14890|14892.4|14890.4|14897.7|14895.7|14891.3|14889.3|345
1633675800000|2021-10-08 06:50:00|14892.3|14890.3|14890.8|14888.8|14894.8|14892.8|14889.9|14887.9|221
1633676100000|2021-10-08 06:55:00|14890.7|14888.7|14893.4|14891.4|14893.7|14891.7|14888.4|14886.4|333
1633676400000|2021-10-08 07:00:00|14894.4|14892.4|14906.7|14904.7|14908.7|14906.7|14892|14890|1576
1633676700000|2021-10-08 07:05:00|14907|14905|14920|14918|14925.7|14923.7|14903.4|14901.4|1861
1633677000000|2021-10-08 07:10:00|14919.9|14917.9|14909.8|14907.8|14923.5|14921.5|14908.3|14906.3|715
1633677300000|2021-10-08 07:15:00|14909.7|14907.7|14887.8|14885.8|14909.9|14907.9|14881|14879|1772
1633677600000|2021-10-08 07:20:00|14887.9|14885.9|14881.2|14879.2|14888.7|14886.7|14873.3|14871.3|1491
1633677900000|2021-10-08 07:25:00|14881|14879|14873.9|14871.9|14888|14886|14870.9|14868.9|1140
1633678200000|2021-10-08 07:30:00|14874.2|14872.2|14858.7|14856.7|14875.2|14873.2|14851.2|14849.2|2066
1633678500000|2021-10-08 07:35:00|14858.5|14856.5|14867.7|14865.7|14867.9|14865.9|14847.8|14845.8|1546
1633678800000|2021-10-08 07:40:00|14867.8|14865.8|14872.2|14870.2|14874.5|14872.5|14863.7|14861.7|857
1633679100000|2021-10-08 07:45:00|14872.3|14870.3|14875.9|14873.9|14879.3|14877.3|14871.4|14869.4|756
1633679400000|2021-10-08 07:50:00|14875.8|14873.8|14874.3|14872.3|14883.9|14881.9|14873.2|14871.2|625
1633679700000|2021-10-08 07:55:00|14874|14872|14875.7|14873.7|14877.3|14875.3|14872.2|14870.2|351
1633680000000|2021-10-08 08:00:00|14875.9|14873.9|14870.8|14868.8|14882.4|14880.4|14869.8|14867.8|639
1633680300000|2021-10-08 08:05:00|14870.9|14868.9|14874.2|14872.2|14882.4|14880.4|14870.9|14868.9|578
1633680600000|2021-10-08 08:10:00|14874.3|14872.3|14867|14865|14879.5|14877.5|14866|14864|769
1633680900000|2021-10-08 08:15:00|14867.2|14865.2|14870.2|14868.2|14871.4|14869.4|14864|14862|459
1633681200000|2021-10-08 08:20:00|14870.3|14868.3|14874.9|14872.9|14879|14877|14866.2|14864.2|520
1633681500000|2021-10-08 08:25:00|14874.8|14872.8|14873.4|14871.4|14874.9|14872.9|14865.9|14863.9|340
1633681800000|2021-10-08 08:30:00|14873.5|14871.5|14866.7|14864.7|14875.8|14873.8|14866.4|14864.4|274
1633682100000|2021-10-08 08:35:00|14866.5|14864.5|14867.4|14865.4|14869.8|14867.8|14861.3|14859.3|448
1633682400000|2021-10-08 08:40:00|14867.3|14865.3|14865.4|14863.4|14868.5|14866.5|14864.3|14862.3|201
1633682700000|2021-10-08 08:45:00|14865.3|14863.3|14873.7|14871.7|14876.5|14874.5|14865|14863|689
1633683000000|2021-10-08 08:50:00|14873.8|14871.8|14857.9|14855.9|14873.9|14871.9|14850.9|14848.9|1767
1633683300000|2021-10-08 08:55:00|14857.8|14855.8|14856.8|14854.8|14860.9|14858.9|14855.8|14853.8|267
1633683600000|2021-10-08 09:00:00|14857.3|14855.3|14859.4|14857.4|14867.8|14865.8|14854.2|14852.2|864
1633683900000|2021-10-08 09:05:00|14859.3|14857.3|14855.7|14853.7|14861.8|14859.8|14852.8|14850.8|439
1633684200000|2021-10-08 09:10:00|14855.8|14853.8|14855.3|14853.3|14856.8|14854.8|14851.7|14849.7|435
1633684500000|2021-10-08 09:15:00|14855.2|14853.2|14857.2|14855.2|14859.3|14857.3|14854.9|14852.9|391
1633684800000|2021-10-08 09:20:00|14857.3|14855.3|14855.9|14853.9|14860.4|14858.4|14855.3|14853.3|303
1633685100000|2021-10-08 09:25:00|14855.8|14853.8|14863.9|14861.9|14866.4|14864.4|14855.3|14853.3|361
1633685400000|2021-10-08 09:30:00|14863.3|14861.3|14864.4|14862.4|14866.7|14864.7|14858.8|14856.8|283
1633685700000|2021-10-08 09:35:00|14864.5|14862.5|14872|14870|14874.9|14872.9|14864.4|14862.4|608
1633686000000|2021-10-08 09:40:00|14871.5|14869.5|14879.5|14877.5|14880.5|14878.5|14870.9|14868.9|436
1633686300000|2021-10-08 09:45:00|14879.7|14877.7|14877.3|14875.3|14880.4|14878.4|14874.8|14872.8|387
1633686600000|2021-10-08 09:50:00|14877.8|14875.8|14880.2|14878.2|14881.3|14879.3|14874.9|14872.9|361
1633686900000|2021-10-08 09:55:00|14880.3|14878.3|14889.7|14887.7|14893.8|14891.8|14878.7|14876.7|833
1633687200000|2021-10-08 10:00:00|14889.9|14887.9|14890.3|14888.3|14894.8|14892.8|14887.3|14885.3|510
1633687500000|2021-10-08 10:05:00|14890.4|14888.4|14885.4|14883.4|14891.4|14889.4|14883.9|14881.9|506
1633687800000|2021-10-08 10:10:00|14885.7|14883.7|14886.3|14884.3|14890.7|14888.7|14884.5|14882.5|479
1633688100000|2021-10-08 10:15:00|14886.2|14884.2|14887.8|14885.8|14889.7|14887.7|14885.2|14883.2|249
1633688400000|2021-10-08 10:20:00|14887.7|14885.7|14884.9|14882.9|14888.2|14886.2|14876.5|14874.5|626
1633688700000|2021-10-08 10:25:00|14884.8|14882.8|14893|14891|14893.3|14891.3|14882.7|14880.7|502
1633689000000|2021-10-08 10:30:00|14892.9|14890.9|14893.2|14891.2|14896.7|14894.7|14888.7|14886.7|608
1633689300000|2021-10-08 10:35:00|14893|14891|14896.5|14894.5|14897.2|14895.2|14887.4|14885.4|467
1633689600000|2021-10-08 10:40:00|14896.2|14894.2|14897.9|14895.9|14899.5|14897.5|14893.8|14891.8|370
1633689900000|2021-10-08 10:45:00|14898|14896|14896.4|14894.4|14898.8|14896.8|14892.9|14890.9|283
1633690200000|2021-10-08 10:50:00|14896.7|14894.7|14895.2|14893.2|14897.7|14895.7|14891.5|14889.5|385
1633690500000|2021-10-08 10:55:00|14895|14893|14888.2|14886.2|14897.8|14895.8|14886.3|14884.3|589
1633690800000|2021-10-08 11:00:00|14888.3|14886.3|14902.8|14900.8|14904.2|14902.2|14888.3|14886.3|791
1633691100000|2021-10-08 11:05:00|14902.9|14900.9|14905.7|14903.7|14905.8|14903.8|14899.8|14897.8|525
1633691400000|2021-10-08 11:10:00|14905.5|14903.5|14903|14901|14906.5|14904.5|14900.5|14898.5|386
1633691700000|2021-10-08 11:15:00|14903.2|14901.2|14906|14904|14908.5|14906.5|14900.8|14898.8|518
1633692000000|2021-10-08 11:20:00|14906.2|14904.2|14911.5|14909.5|14911.5|14909.5|14902.2|14900.2|677
1633692300000|2021-10-08 11:25:00|14911.2|14909.2|14915.5|14913.5|14916.3|14914.3|14906.8|14904.8|637
1633692600000|2021-10-08 11:30:00|14915.9|14913.9|14908.2|14906.2|14917.8|14915.8|14907.3|14905.3|715
1633692900000|2021-10-08 11:35:00|14908|14906|14907.8|14905.8|14909.4|14907.4|14905.2|14903.2|392
1633693200000|2021-10-08 11:40:00|14907.7|14905.7|14910.3|14908.3|14913.9|14911.9|14907.4|14905.4|701
1633693500000|2021-10-08 11:45:00|14910.4|14908.4|14913.5|14911.5|14913.9|14911.9|14908|14906|298
1633693800000|2021-10-08 11:50:00|14913.4|14911.4|14912.7|14910.7|14916|14914|14911|14909|821
1633694100000|2021-10-08 11:55:00|14912.8|14910.8|14913.7|14911.7|14915.8|14913.8|14910.7|14908.7|415
1633694400000|2021-10-08 12:00:00|14913.5|14911.5|14912.9|14910.9|14919|14917|14912.5|14910.5|949
1633694700000|2021-10-08 12:05:00|14912.8|14910.8|14912.4|14910.4|14915.8|14913.8|14910.3|14908.3|987
1633695000000|2021-10-08 12:10:00|14912.3|14910.3|14916.3|14914.3|14917.5|14915.5|14908.8|14906.8|617
1633695300000|2021-10-08 12:15:00|14916.5|14914.5|14916|14914|14920|14918|14912.3|14910.3|686
1633695600000|2021-10-08 12:20:00|14915.9|14913.9|14936.7|14934.7|14936.7|14934.7|14915.2|14913.2|1452
1633695900000|2021-10-08 12:25:00|14936.4|14934.4|14923|14921|14938.7|14936.7|14913.4|14911.4|1682
1633696200000|2021-10-08 12:30:00|14923.4|14921.4|14921.4|14919.4|14943|14941|14893.9|14891.9|9889
1633696500000|2021-10-08 12:35:00|14921.7|14919.7|14996.2|14994.2|15007.2|15005.2|14916.8|14914.8|9995
1633696800000|2021-10-08 12:40:00|14995.3|14993.3|14963.4|14961.4|14996.4|14994.4|14961.4|14959.4|6937
1633697100000|2021-10-08 12:45:00|14963.2|14961.2|14917.5|14915.5|14968.8|14966.8|14914.8|14912.8|6770
1633697400000|2021-10-08 12:50:00|14916.9|14914.9|14935.3|14933.3|14939.3|14937.3|14916.9|14914.9|4343
1633697700000|2021-10-08 12:55:00|14934.5|14932.5|14979.3|14977.3|14985.5|14983.5|14932.8|14930.8|6969
1633698000000|2021-10-08 13:00:00|14979.8|14977.8|14976|14974|14984.8|14982.8|14966|14964|3178
1633698300000|2021-10-08 13:05:00|14976.2|14974.2|14962|14960|14981.8|14979.8|14949.8|14947.8|3512
1633698600000|2021-10-08 13:10:00|14962.2|14960.2|14964.3|14962.3|14973.7|14971.7|14956.4|14954.4|2080
1633698900000|2021-10-08 13:15:00|14964.7|14962.7|14947.4|14945.4|14968.5|14966.5|14940.9|14938.9|3036
1633699200000|2021-10-08 13:20:00|14946.9|14944.9|14952|14950|14957.7|14955.7|14943.8|14941.8|1578
1633699500000|2021-10-08 13:25:00|14952.9|14950.9|14945.3|14943.3|14959.3|14957.3|14940.9|14938.9|2413
1633699800000|2021-10-08 13:30:00|14944.8|14943.8|14881|14880|14954.2|14953.2|14881|14880|19525
1633700100000|2021-10-08 13:35:00|14879.8|14878.8|14889|14888|14894|14893|14859.9|14858.9|13432
1633700400000|2021-10-08 13:40:00|14889.5|14888.5|14900.5|14899.5|14935.3|14934.3|14884.5|14883.5|15076
1633700700000|2021-10-08 13:45:00|14901.5|14900.5|14901.3|14900.3|14915.8|14914.8|14860.3|14859.3|13467
1633701000000|2021-10-08 13:50:00|14903.4|14902.4|14879.3|14878.3|14903.4|14902.4|14865.5|14864.5|9803
1633701300000|2021-10-08 13:55:00|14879.7|14878.7|14861.2|14860.2|14899.4|14898.4|14858.9|14857.9|8875
1633701600000|2021-10-08 14:00:00|14860.5|14859.5|14904|14903|14907.7|14906.7|14859.3|14858.3|10121
1633701900000|2021-10-08 14:05:00|14903.8|14902.8|14890.9|14889.9|14908.8|14907.8|14881.3|14880.3|7771
1633702200000|2021-10-08 14:10:00|14892.1|14891.1|14896.1|14895.1|14903.7|14902.7|14876.2|14875.2|7975
1633702500000|2021-10-08 14:15:00|14895.8|14894.8|14906.9|14905.9|14923.1|14922.1|14889.6|14888.6|7979
1633702800000|2021-10-08 14:20:00|14906.6|14905.6|14903.9|14902.9|14917.9|14916.9|14897.6|14896.6|7117
1633703100000|2021-10-08 14:25:00|14903.8|14902.8|14904.4|14903.4|14910.9|14909.9|14893.9|14892.9|5527
1633703400000|2021-10-08 14:30:00|14904.9|14903.9|14884.4|14883.4|14914.8|14913.8|14884.4|14883.4|6419
1633703700000|2021-10-08 14:35:00|14884.8|14883.8|14873.9|14872.9|14896.2|14895.2|14870.3|14869.3|5520
1633704000000|2021-10-08 14:40:00|14874.3|14873.3|14839.8|14838.8|14877.9|14876.9|14828.7|14827.7|13696
1633704300000|2021-10-08 14:45:00|14839.7|14838.7|14856.9|14855.9|14865.9|14864.9|14837.8|14836.8|7408
1633704600000|2021-10-08 14:50:00|14856.8|14855.8|14879.7|14878.7|14883.3|14882.3|14851.1|14850.1|7072
1633704900000|2021-10-08 14:55:00|14881.4|14880.4|14863.8|14862.8|14883.6|14882.6|14862.7|14861.7|4943
1633705200000|2021-10-08 15:00:00|14863.7|14862.7|14854.2|14853.2|14871.6|14870.6|14853.8|14852.8|5212
1633705500000|2021-10-08 15:05:00|14853.9|14852.9|14873.9|14872.9|14874.4|14873.4|14846.1|14845.1|5457
1633705800000|2021-10-08 15:10:00|14873.7|14872.7|14882.7|14881.7|14885.4|14884.4|14867.7|14866.7|4557
1633706100000|2021-10-08 15:15:00|14882.4|14881.4|14883.1|14882.1|14888.2|14887.2|14876.1|14875.1|3795
1633706400000|2021-10-08 15:20:00|14883.2|14882.2|14866.4|14865.4|14885.1|14884.1|14861.4|14860.4|5758
1633706700000|2021-10-08 15:25:00|14866.3|14865.3|14861.1|14860.1|14870.8|14869.8|14853.8|14852.8|5145
1633707000000|2021-10-08 15:30:00|14860.8|14859.8|14849.9|14848.9|14866.9|14865.9|14848.4|14847.4|4211
1633707300000|2021-10-08 15:35:00|14850.2|14849.2|14851.7|14850.7|14854.3|14853.3|14844.2|14843.2|4248
1633707600000|2021-10-08 15:40:00|14851.8|14850.8|14838.3|14837.3|14851.9|14850.9|14832.2|14831.2|4564
1633707900000|2021-10-08 15:45:00|14838.6|14837.6|14833.9|14832.9|14845.4|14844.4|14829.8|14828.8|4963
1633708200000|2021-10-08 15:50:00|14833.8|14832.8|14831.9|14830.9|14841.6|14840.6|14821.8|14820.8|5108
1633708500000|2021-10-08 15:55:00|14832.1|14831.1|14836.7|14835.7|14839.8|14838.8|14829.6|14828.6|3157
1633708800000|2021-10-08 16:00:00|14837.8|14836.8|14846.9|14845.9|14848.1|14847.1|14826.3|14825.3|4636
1633709100000|2021-10-08 16:05:00|14847.1|14846.1|14850.7|14849.7|14856.1|14855.1|14846.2|14845.2|2926
1633709400000|2021-10-08 16:10:00|14850.6|14849.6|14853.7|14852.7|14855.4|14854.4|14835.3|14834.3|3874
1633709700000|2021-10-08 16:15:00|14853.9|14852.9|14847.9|14846.9|14853.9|14852.9|14843.3|14842.3|3287
1633710000000|2021-10-08 16:20:00|14848.1|14847.1|14844.8|14843.8|14849.9|14848.9|14839.8|14838.8|2416
1633710300000|2021-10-08 16:25:00|14844.7|14843.7|14831.7|14830.7|14846.3|14845.3|14829.1|14828.1|3327
1633710600000|2021-10-08 16:30:00|14831.6|14830.6|14843.2|14842.2|14844.7|14843.7|14827.4|14826.4|4402
1633710900000|2021-10-08 16:35:00|14843.3|14842.3|14859.9|14858.9|14861.9|14860.9|14842.2|14841.2|4389
1633711200000|2021-10-08 16:40:00|14860.2|14859.2|14865|14864|14871.6|14870.6|14858.4|14857.4|4347
1633711500000|2021-10-08 16:45:00|14865.2|14864.2|14860.2|14859.2|14865.4|14864.4|14855.4|14854.4|2616
1633711800000|2021-10-08 16:50:00|14860.1|14859.1|14862|14861|14862.2|14861.2|14855.5|14854.5|1912
1633712100000|2021-10-08 16:55:00|14861.9|14860.9|14845.7|14844.7|14862.4|14861.4|14845.5|14844.5|3014
1633712400000|2021-10-08 17:00:00|14845.6|14844.6|14838.6|14837.6|14855.5|14854.5|14838.6|14837.6|2995
1633712700000|2021-10-08 17:05:00|14839.6|14838.6|14837.7|14836.7|14842.1|14841.1|14835.7|14834.7|1902
1633713000000|2021-10-08 17:10:00|14837.9|14836.9|14840.2|14839.2|14848.2|14847.2|14835.9|14834.9|2071
1633713300000|2021-10-08 17:15:00|14840.1|14839.1|14805.9|14804.9|14840.6|14839.6|14805.2|14804.2|8936
1633713600000|2021-10-08 17:20:00|14806|14805|14806.5|14805.5|14816.7|14815.7|14804.6|14803.6|3899
1633713900000|2021-10-08 17:25:00|14806.4|14805.4|14812.9|14811.9|14818|14817|14804.1|14803.1|3346
1633714200000|2021-10-08 17:30:00|14812.4|14811.4|14822.6|14821.6|14823.2|14822.2|14807.5|14806.5|3280
1633714500000|2021-10-08 17:35:00|14822.5|14821.5|14811.2|14810.2|14823.5|14822.5|14808.6|14807.6|2454
1633714800000|2021-10-08 17:40:00|14811.1|14810.1|14812.6|14811.6|14819.2|14818.2|14809.1|14808.1|1822
1633715100000|2021-10-08 17:45:00|14813|14812|14828|14827|14830.5|14829.5|14811.4|14810.4|2580
1633715400000|2021-10-08 17:50:00|14827.9|14826.9|14826|14825|14830.2|14829.2|14823.5|14822.5|1575
1633715700000|2021-10-08 17:55:00|14825.9|14824.9|14840.7|14839.7|14845.7|14844.7|14824.5|14823.5|3968
1633716000000|2021-10-08 18:00:00|14840.1|14839.1|14847.2|14846.2|14851.5|14850.5|14838|14837|3143
1633716300000|2021-10-08 18:05:00|14847.4|14846.4|14846.9|14845.9|14853.1|14852.1|14844.5|14843.5|2231
1633716600000|2021-10-08 18:10:00|14847|14846|14847.5|14846.5|14851.6|14850.6|14841.6|14840.6|2317
1633716900000|2021-10-08 18:15:00|14847.4|14846.4|14855.9|14854.9|14864.7|14863.7|14842.4|14841.4|3316
1633717200000|2021-10-08 18:20:00|14856.4|14855.4|14862.7|14861.7|14865|14864|14853.7|14852.7|2513
1633717500000|2021-10-08 18:25:00|14862.5|14861.5|14879.1|14878.1|14880.2|14879.2|14862.1|14861.1|3673
1633717800000|2021-10-08 18:30:00|14878.9|14877.9|14875.1|14874.1|14883.2|14882.2|14874.7|14873.7|2792
1633718100000|2021-10-08 18:35:00|14875.4|14874.4|14870.5|14869.5|14876.7|14875.7|14863.2|14862.2|3425
1633718400000|2021-10-08 18:40:00|14870.6|14869.6|14865.5|14864.5|14870.7|14869.7|14864.7|14863.7|1603
1633718700000|2021-10-08 18:45:00|14865.6|14864.6|14868|14867|14873.2|14872.2|14860.5|14859.5|2657
1633719000000|2021-10-08 18:50:00|14868.1|14867.1|14858.9|14857.9|14868.4|14867.4|14857.9|14856.9|1634
1633719300000|2021-10-08 18:55:00|14859|14858|14862.2|14861.2|14866.6|14865.6|14857.2|14856.2|1895
1633719600000|2021-10-08 19:00:00|14862.4|14861.4|14864|14863|14869.7|14868.7|14854.9|14853.9|3391
1633719900000|2021-10-08 19:05:00|14864.1|14863.1|14869.2|14868.2|14874.2|14873.2|14859.9|14858.9|3198
1633720200000|2021-10-08 19:10:00|14869.4|14868.4|14868.5|14867.5|14873.7|14872.7|14863.2|14862.2|2541
1633720500000|2021-10-08 19:15:00|14868.2|14867.2|14861.6|14860.6|14870.6|14869.6|14854.9|14853.9|2959
1633720800000|2021-10-08 19:20:00|14861.5|14860.5|14860|14859|14869|14868|14854.2|14853.2|2627
1633721100000|2021-10-08 19:25:00|14860.2|14859.2|14862|14861|14867.1|14866.1|14856|14855|2021
1633721400000|2021-10-08 19:30:00|14861.9|14860.9|14855.2|14854.2|14863|14862|14852.5|14851.5|3065
1633721700000|2021-10-08 19:35:00|14855.4|14854.4|14834.7|14833.7|14857.7|14856.7|14829|14828|5677
1633722000000|2021-10-08 19:40:00|14834.4|14833.4|14829|14828|14839.2|14838.2|14825.4|14824.4|3932
1633722300000|2021-10-08 19:45:00|14829.1|14828.1|14822.2|14821.2|14834.4|14833.4|14822.1|14821.1|3075
1633722600000|2021-10-08 19:50:00|14822.1|14821.1|14820.2|14819.2|14826.9|14825.9|14808.6|14807.6|7982
1633722900000|2021-10-08 19:55:00|14820.4|14819.4|14824.4|14823.4|14832|14831|14818.1|14817.1|9515
1633723200000|2021-10-08 20:00:00|14824.2|14823.2|14814.7|14812.7|14827.9|14825.9|14809.9|14807.9|3630
1633723500000|2021-10-08 20:05:00|14814.6|14812.6|14811.2|14809.2|14817.4|14815.4|14806.1|14804.1|1619
1633723800000|2021-10-08 20:10:00|14811.9|14809.9|14815.6|14813.6|14816|14814|14807.6|14805.6|1225
1633724100000|2021-10-08 20:15:00|14815.7|14813.7|14812.4|14810.4|14816.4|14814.4|14811.7|14809.7|262
1633724400000|2021-10-08 20:20:00|14812.5|14810.5|14811.6|14809.6|14812.9|14810.9|14811.2|14809.2|244
1633724700000|2021-10-08 20:25:00|14811.5|14809.5|14809.4|14807.4|14812.1|14810.1|14807.1|14805.1|396
1633725000000|2021-10-08 20:30:00|14809.5|14807.5|14812.7|14810.7|14814.1|14812.1|14808|14806|302
1633725300000|2021-10-08 20:35:00|14812.9|14810.9|14817|14815|14817.6|14815.6|14811.4|14809.4|389
1633725600000|2021-10-08 20:40:00|14817.1|14815.1|14816.6|14814.6|14817.9|14815.9|14815.4|14813.4|177
1633725900000|2021-10-08 20:45:00|14817.1|14815.1|14822.4|14820.4|14822.6|14820.6|14815.2|14813.2|333
1633726200000|2021-10-08 20:50:00|14822.5|14820.5|14822.1|14820.1|14823|14821|14820.4|14818.4|240
1633726500000|2021-10-08 20:55:00|14821.7|14819.7|14820.5|14815.5|14822|14820|14817.9|14815.5|235
1633903200000|2021-10-10 22:00:00|14829|14827|14829.9|14827.9|14842.2|14840.2|14828.1|14826.1|897
1633903500000|2021-10-10 22:05:00|14830|14828|14814.1|14812.1|14833.5|14831.5|14808.9|14806.9|848
1633903800000|2021-10-10 22:10:00|14814.4|14812.4|14796.7|14794.7|14815.9|14813.9|14796.1|14794.1|940
1633904100000|2021-10-10 22:15:00|14796.9|14794.9|14777.1|14775.1|14797|14795|14775|14773|1262
1633904400000|2021-10-10 22:20:00|14777.4|14775.4|14770.5|14768.5|14784.5|14782.5|14768|14766|896
1633904700000|2021-10-10 22:25:00|14770.6|14768.6|14783.1|14781.1|14783.2|14781.2|14769|14767|657
1633905000000|2021-10-10 22:30:00|14783|14781|14774|14772|14787.9|14785.9|14768.4|14766.4|1034
1633905300000|2021-10-10 22:35:00|14774.1|14772.1|14774.9|14772.9|14779.9|14777.9|14770|14768|429
1633905600000|2021-10-10 22:40:00|14775|14773|14767.5|14765.5|14776.9|14774.9|14765.2|14763.2|486
1633905900000|2021-10-10 22:45:00|14768.4|14766.4|14770|14768|14772.1|14770.1|14764.9|14762.9|379
1633906200000|2021-10-10 22:50:00|14770.1|14768.1|14766.4|14764.4|14774.2|14772.2|14766.2|14764.2|424
1633906500000|2021-10-10 22:55:00|14766.2|14764.2|14769.9|14767.9|14773.9|14771.9|14765.1|14763.1|391
1633906800000|2021-10-10 23:00:00|14770|14768|14777.2|14775.2|14780.6|14778.6|14770|14768|597
1633907100000|2021-10-10 23:05:00|14776.9|14774.9|14756.7|14754.7|14779.4|14777.4|14754.4|14752.4|1382
1633907400000|2021-10-10 23:10:00|14757.1|14755.1|14765.1|14763.1|14766.4|14764.4|14750.2|14748.2|597
1633907700000|2021-10-10 23:15:00|14765.2|14763.2|14757.7|14755.7|14767.5|14765.5|14757.4|14755.4|668
1633908000000|2021-10-10 23:20:00|14757.9|14755.9|14761.2|14759.2|14766.1|14764.1|14757.4|14755.4|335
1633908300000|2021-10-10 23:25:00|14761.4|14759.4|14759.5|14757.5|14762.2|14760.2|14758|14756|173
1633908600000|2021-10-10 23:30:00|14759.6|14757.6|14756.9|14754.9|14764.6|14762.6|14754.9|14752.9|453
1633908900000|2021-10-10 23:35:00|14757|14755|14734.6|14732.6|14759.7|14757.7|14717.9|14715.9|1415
1633909200000|2021-10-10 23:40:00|14734.5|14732.5|14744.4|14742.4|14745.7|14743.7|14729.9|14727.9|1045
1633909500000|2021-10-10 23:45:00|14744.5|14742.5|14736.9|14734.9|14747.1|14745.1|14731.2|14729.2|865
1633909800000|2021-10-10 23:50:00|14736.5|14734.5|14728.2|14726.2|14739|14737|14728|14726|701
1633910100000|2021-10-10 23:55:00|14728.1|14726.1|14730|14728|14734.1|14732.1|14726.1|14724.1|418
1633910400000|2021-10-11 00:00:00|14730.1|14728.1|14734.1|14732.1|14741.1|14739.1|14719.7|14717.7|1156
1633910700000|2021-10-11 00:05:00|14734|14732|14738|14736|14741.2|14739.2|14729|14727|545
1633911000000|2021-10-11 00:10:00|14737.9|14735.9|14742.4|14740.4|14742.5|14740.5|14733|14731|428
1633911300000|2021-10-11 00:15:00|14742.5|14740.5|14744|14742|14749.7|14747.7|14741.1|14739.1|667
1633911600000|2021-10-11 00:20:00|14743.9|14741.9|14745.2|14743.2|14746.6|14744.6|14740.6|14738.6|283
1633911900000|2021-10-11 00:25:00|14745.4|14743.4|14747.6|14745.6|14748.9|14746.9|14743.2|14741.2|277
1633912200000|2021-10-11 00:30:00|14747.5|14745.5|14758.7|14756.7|14759.2|14757.2|14746.2|14744.2|862
1633912500000|2021-10-11 00:35:00|14758.9|14756.9|14763|14761|14767.7|14765.7|14753.6|14751.6|879
1633912800000|2021-10-11 00:40:00|14762.7|14760.7|14767.2|14765.2|14768.9|14766.9|14759.2|14757.2|624
1633913100000|2021-10-11 00:45:00|14766.9|14764.9|14766.6|14764.6|14769|14767|14762.2|14760.2|357
1633913400000|2021-10-11 00:50:00|14766.5|14764.5|14761.1|14759.1|14766.7|14764.7|14759.4|14757.4|317
1633913700000|2021-10-11 00:55:00|14761|14759|14756.9|14754.9|14761.1|14759.1|14755|14753|413
1633914000000|2021-10-11 01:00:00|14757|14755|14779.2|14777.2|14781.2|14779.2|14756.9|14754.9|1214
1633914300000|2021-10-11 01:05:00|14778.6|14776.6|14773.4|14771.4|14779.2|14777.2|14770.9|14768.9|542
1633914600000|2021-10-11 01:10:00|14773.5|14771.5|14769.7|14767.7|14774|14772|14765.7|14763.7|418
1633914900000|2021-10-11 01:15:00|14769.9|14767.9|14765.5|14763.5|14772.9|14770.9|14755.2|14753.2|1033
1633915200000|2021-10-11 01:20:00|14765.2|14763.2|14769.9|14767.9|14773.5|14771.5|14765.1|14763.1|570
1633915500000|2021-10-11 01:25:00|14769.7|14767.7|14766.2|14764.2|14772.5|14770.5|14765.6|14763.6|254
1633915800000|2021-10-11 01:30:00|14766.1|14764.1|14777.5|14775.5|14778|14776|14766.1|14764.1|611
1633916100000|2021-10-11 01:35:00|14777.4|14775.4|14789.1|14787.1|14791.2|14789.2|14773.9|14771.9|1095
1633916400000|2021-10-11 01:40:00|14789|14787|14781.9|14779.9|14791.1|14789.1|14780.1|14778.1|660
1633916700000|2021-10-11 01:45:00|14782|14780|14772.5|14770.5|14784.4|14782.4|14771.7|14769.7|654
1633917000000|2021-10-11 01:50:00|14772.4|14770.4|14766.5|14764.5|14775.5|14773.5|14766.1|14764.1|451
1633917300000|2021-10-11 01:55:00|14766.4|14764.4|14768.7|14766.7|14776.2|14774.2|14764.2|14762.2|632
1633917600000|2021-10-11 02:00:00|14769.5|14767.5|14770.2|14768.2|14777.6|14775.6|14766.5|14764.5|454
1633917900000|2021-10-11 02:05:00|14770.1|14768.1|14775.1|14773.1|14776|14774|14767.6|14765.6|363
1633918200000|2021-10-11 02:10:00|14775|14773|14775.6|14773.6|14780.4|14778.4|14770.7|14768.7|608
1633918500000|2021-10-11 02:15:00|14775.7|14773.7|14776.5|14774.5|14778.4|14776.4|14772.4|14770.4|196
1633918800000|2021-10-11 02:20:00|14776.4|14774.4|14777.7|14775.7|14780.4|14778.4|14773.1|14771.1|391
1633919100000|2021-10-11 02:25:00|14777.9|14775.9|14770.6|14768.6|14778|14776|14769.7|14767.7|233
1633919400000|2021-10-11 02:30:00|14770.7|14768.7|14768.7|14766.7|14775.6|14773.6|14767.4|14765.4|432
1633919700000|2021-10-11 02:35:00|14768.6|14766.6|14761.5|14759.5|14770.6|14768.6|14758.7|14756.7|571
1633920000000|2021-10-11 02:40:00|14761.6|14759.6|14767|14765|14768|14766|14761.6|14759.6|286
1633920300000|2021-10-11 02:45:00|14767.1|14765.1|14762.2|14760.2|14767.6|14765.6|14760.6|14758.6|194
1633920600000|2021-10-11 02:50:00|14761.9|14759.9|14755.9|14753.9|14763.4|14761.4|14754|14752|534
1633920900000|2021-10-11 02:55:00|14755.7|14753.7|14752.1|14750.1|14757.2|14755.2|14747.9|14745.9|468
1633921200000|2021-10-11 03:00:00|14750.4|14748.4|14747.6|14745.6|14754|14752|14745.7|14743.7|500
1633921500000|2021-10-11 03:05:00|14747.7|14745.7|14745.6|14743.6|14751.6|14749.6|14738.9|14736.9|670
1633921800000|2021-10-11 03:10:00|14746.1|14744.1|14755|14753|14758.1|14756.1|14745.1|14743.1|828
1633922100000|2021-10-11 03:15:00|14754.9|14752.9|14756.9|14754.9|14758.9|14756.9|14754.6|14752.6|249
1633922400000|2021-10-11 03:20:00|14757|14755|14761.9|14759.9|14762.6|14760.6|14755.1|14753.1|347
1633922700000|2021-10-11 03:25:00|14762|14760|14762.4|14760.4|14766.7|14764.7|14760.1|14758.1|541
1633923000000|2021-10-11 03:30:00|14762.6|14760.6|14757.9|14755.9|14764.6|14762.6|14756.7|14754.7|508
1633923300000|2021-10-11 03:35:00|14758|14756|14761|14759|14761|14759|14757.4|14755.4|193
1633923600000|2021-10-11 03:40:00|14761.1|14759.1|14760.2|14758.2|14762.2|14760.2|14757|14755|146
1633923900000|2021-10-11 03:45:00|14760.5|14758.5|14760.2|14758.2|14762.1|14760.1|14757.4|14755.4|204
1633924200000|2021-10-11 03:50:00|14759.9|14757.9|14755.7|14753.7|14765.1|14763.1|14755.7|14753.7|341
1633924500000|2021-10-11 03:55:00|14756.4|14754.4|14762.9|14760.9|14766.1|14764.1|14754.9|14752.9|278
1633924800000|2021-10-11 04:00:00|14763|14761|14766.6|14764.6|14771.6|14769.6|14758.1|14756.1|715
1633925100000|2021-10-11 04:05:00|14766.5|14764.5|14763.7|14761.7|14767.5|14765.5|14763.1|14761.1|156
1633925400000|2021-10-11 04:10:00|14763.6|14761.6|14764.9|14762.9|14769.1|14767.1|14763.1|14761.1|307
1633925700000|2021-10-11 04:15:00|14764.6|14762.6|14769.1|14767.1|14769.9|14767.9|14764.6|14762.6|151
1633926000000|2021-10-11 04:20:00|14769.2|14767.2|14773.2|14771.2|14775.2|14773.2|14768.9|14766.9|282
1633926300000|2021-10-11 04:25:00|14773|14771|14768.5|14766.5|14773.1|14771.1|14767.7|14765.7|129
1633926600000|2021-10-11 04:30:00|14768.7|14766.7|14768.9|14766.9|14771.9|14769.9|14768.5|14766.5|62
1633926900000|2021-10-11 04:35:00|14768.7|14766.7|14771.6|14769.6|14772.4|14770.4|14767.7|14765.7|95
1633927200000|2021-10-11 04:40:00|14771.5|14769.5|14771.7|14769.7|14773.6|14771.6|14769|14767|157
1633927500000|2021-10-11 04:45:00|14772.6|14770.6|14777.1|14775.1|14780.1|14778.1|14772.6|14770.6|469
1633927800000|2021-10-11 04:50:00|14777.2|14775.2|14777|14775|14778.1|14776.1|14775.4|14773.4|120
1633928100000|2021-10-11 04:55:00|14776.7|14774.7|14784.4|14782.4|14790.6|14788.6|14775.5|14773.5|576
1633928400000|2021-10-11 05:00:00|14784.6|14782.6|14792.2|14790.2|14792.6|14790.6|14782.6|14780.6|396
1633928700000|2021-10-11 05:05:00|14792.4|14790.4|14798.1|14796.1|14801.1|14799.1|14788.4|14786.4|570
1633929000000|2021-10-11 05:10:00|14798.2|14796.2|14796.1|14794.1|14799.7|14797.7|14790.4|14788.4|268
1633929300000|2021-10-11 05:15:00|14796.2|14794.2|14789.1|14787.1|14797.4|14795.4|14788.6|14786.6|215
1633929600000|2021-10-11 05:20:00|14789.2|14787.2|14786.9|14784.9|14790|14788|14781.5|14779.5|634
1633929900000|2021-10-11 05:25:00|14787|14785|14790.2|14788.2|14794.7|14792.7|14787|14785|256
1633930200000|2021-10-11 05:30:00|14790.4|14788.4|14788.2|14786.2|14794.1|14792.1|14787.6|14785.6|229
1633930500000|2021-10-11 05:35:00|14788.4|14786.4|14790.6|14788.6|14792.4|14790.4|14786.1|14784.1|223
1633930800000|2021-10-11 05:40:00|14790.5|14788.5|14793.6|14791.6|14795.6|14793.6|14787.4|14785.4|283
1633931100000|2021-10-11 05:45:00|14793.7|14791.7|14799.2|14797.2|14802|14800|14791.7|14789.7|466
1633931400000|2021-10-11 05:50:00|14799.1|14797.1|14801.9|14799.9|14802|14800|14796.1|14794.1|291
1633931700000|2021-10-11 05:55:00|14802|14800|14803.6|14801.6|14805.4|14803.4|14797.6|14795.6|465
1633932000000|2021-10-11 06:00:00|14803.7|14801.7|14806.1|14804.1|14812.9|14810.9|14802.1|14800.1|941
1633932300000|2021-10-11 06:05:00|14806.2|14804.2|14781.4|14779.4|14808|14806|14779.1|14777.1|1114
1633932600000|2021-10-11 06:10:00|14781.2|14779.2|14776.1|14774.1|14781.2|14779.2|14769.4|14767.4|1098
1633932900000|2021-10-11 06:15:00|14776|14774|14768.7|14766.7|14777.7|14775.7|14763.9|14761.9|727
1633933200000|2021-10-11 06:20:00|14768.6|14766.6|14765.1|14763.1|14773.9|14771.9|14760.5|14758.5|937
1633933500000|2021-10-11 06:25:00|14765.2|14763.2|14755.4|14753.4|14769.2|14767.2|14754.6|14752.6|827
1633933800000|2021-10-11 06:30:00|14755.5|14753.5|14744.6|14742.6|14755.5|14753.5|14734|14732|1903
1633934100000|2021-10-11 06:35:00|14744.2|14742.2|14755.6|14753.6|14761.2|14759.2|14742.1|14740.1|1196
1633934400000|2021-10-11 06:40:00|14755.7|14753.7|14760.9|14758.9|14763|14761|14747.5|14745.5|1186
1633934700000|2021-10-11 06:45:00|14761.1|14759.1|14763.9|14761.9|14767.9|14765.9|14760.6|14758.6|528
1633935000000|2021-10-11 06:50:00|14764|14762|14764.7|14762.7|14766.6|14764.6|14758.2|14756.2|413
1633935300000|2021-10-11 06:55:00|14764.6|14762.6|14761.9|14759.9|14769|14767|14760|14758|532
1633935600000|2021-10-11 07:00:00|14761.4|14759.4|14753.7|14751.7|14763.2|14761.2|14736.4|14734.4|1889
1633935900000|2021-10-11 07:05:00|14753.2|14751.2|14783.6|14781.6|14786.5|14784.5|14752.4|14750.4|1796
1633936200000|2021-10-11 07:10:00|14783.7|14781.7|14779.1|14777.1|14787.9|14785.9|14773.4|14771.4|962
1633936500000|2021-10-11 07:15:00|14779.2|14777.2|14776.2|14774.2|14784.1|14782.1|14772|14770|841
1633936800000|2021-10-11 07:20:00|14776.5|14774.5|14777.1|14775.1|14781.6|14779.6|14771.7|14769.7|768
1633937100000|2021-10-11 07:25:00|14777.2|14775.2|14762.4|14760.4|14779.4|14777.4|14761.4|14759.4|964
1633937400000|2021-10-11 07:30:00|14762.9|14760.9|14767.6|14765.6|14770.4|14768.4|14759.5|14757.5|664
1633937700000|2021-10-11 07:35:00|14767.5|14765.5|14750.4|14748.4|14769.6|14767.6|14747.7|14745.7|949
1633938000000|2021-10-11 07:40:00|14750|14748|14734.4|14732.4|14750.1|14748.1|14733.7|14731.7|1207
1633938300000|2021-10-11 07:45:00|14734.6|14732.6|14746.9|14744.9|14751.7|14749.7|14734.1|14732.1|773
1633938600000|2021-10-11 07:50:00|14747.1|14745.1|14742.2|14740.2|14748.9|14746.9|14738.9|14736.9|608
1633938900000|2021-10-11 07:55:00|14742.4|14740.4|14754.5|14752.5|14758|14756|14738.5|14736.5|785
1633939200000|2021-10-11 08:00:00|14753.6|14751.6|14765.9|14763.9|14770|14768|14752.2|14750.2|1000
1633939500000|2021-10-11 08:05:00|14765.7|14763.7|14756.6|14754.6|14766.9|14764.9|14754.1|14752.1|548
1633939800000|2021-10-11 08:10:00|14756.7|14754.7|14766.4|14764.4|14767.7|14765.7|14756.5|14754.5|490
1633940100000|2021-10-11 08:15:00|14766.5|14764.5|14767|14765|14767.9|14765.9|14762.7|14760.7|412
1633940400000|2021-10-11 08:20:00|14767.1|14765.1|14738.9|14736.9|14767.6|14765.6|14737.4|14735.4|1314
1633940700000|2021-10-11 08:25:00|14738.1|14736.1|14753.6|14751.6|14755.5|14753.5|14737.9|14735.9|1027
1633941000000|2021-10-11 08:30:00|14753.9|14751.9|14765.6|14763.6|14768.7|14766.7|14752.6|14750.6|872
1633941300000|2021-10-11 08:35:00|14765.9|14763.9|14758.6|14756.6|14767.1|14765.1|14754.6|14752.6|674
1633941600000|2021-10-11 08:40:00|14758.9|14756.9|14750.1|14748.1|14760.7|14758.7|14747.2|14745.2|523
1633941900000|2021-10-11 08:45:00|14750|14748|14745.2|14743.2|14755.6|14753.6|14744.2|14742.2|522
1633942200000|2021-10-11 08:50:00|14745.4|14743.4|14758.1|14756.1|14761.1|14759.1|14744.1|14742.1|800
1633942500000|2021-10-11 08:55:00|14757.7|14755.7|14765.6|14763.6|14766.9|14764.9|14757.1|14755.1|583
1633942800000|2021-10-11 09:00:00|14765.5|14763.5|14765.1|14763.1|14771|14769|14762.5|14760.5|545
1633943100000|2021-10-11 09:05:00|14765.2|14763.2|14775.6|14773.6|14780|14778|14764.9|14762.9|888
1633943400000|2021-10-11 09:10:00|14775.5|14773.5|14766.6|14764.6|14778.7|14776.7|14766|14764|396
1633943700000|2021-10-11 09:15:00|14766.7|14764.7|14764.7|14762.7|14769.1|14767.1|14759.9|14757.9|477
1633944000000|2021-10-11 09:20:00|14764.6|14762.6|14765.4|14763.4|14770|14768|14762.2|14760.2|295
1633944300000|2021-10-11 09:25:00|14764.9|14762.9|14761.5|14759.5|14768.1|14766.1|14760.9|14758.9|248
1633944600000|2021-10-11 09:30:00|14761.4|14759.4|14761.9|14759.9|14763.2|14761.2|14754.1|14752.1|499
1633944900000|2021-10-11 09:35:00|14761.7|14759.7|14763.6|14761.6|14769|14767|14760.9|14758.9|281
1633945200000|2021-10-11 09:40:00|14763.5|14761.5|14765.5|14763.5|14766.9|14764.9|14761.4|14759.4|116
1633945500000|2021-10-11 09:45:00|14765.1|14763.1|14765|14763|14768.9|14766.9|14762.9|14760.9|218
1633945800000|2021-10-11 09:50:00|14764.9|14762.9|14768.1|14766.1|14768.1|14766.1|14757.2|14755.2|375
1633946100000|2021-10-11 09:55:00|14768.2|14766.2|14762.5|14760.5|14771|14769|14762.2|14760.2|288
1633946400000|2021-10-11 10:00:00|14762.6|14760.6|14751.1|14749.1|14767.7|14765.7|14751|14749|523
1633946700000|2021-10-11 10:05:00|14751.2|14749.2|14755.7|14753.7|14757|14755|14748.6|14746.6|599
1633947000000|2021-10-11 10:10:00|14755.9|14753.9|14752.4|14750.4|14758|14756|14750.6|14748.6|310
1633947300000|2021-10-11 10:15:00|14752.2|14750.2|14752.6|14750.6|14753.6|14751.6|14746|14744|327
1633947600000|2021-10-11 10:20:00|14752.4|14750.4|14750.9|14748.9|14753.1|14751.1|14747|14745|187
1633947900000|2021-10-11 10:25:00|14750.7|14748.7|14739.9|14737.9|14750.7|14748.7|14738.2|14736.2|659
1633948200000|2021-10-11 10:30:00|14739.5|14737.5|14732.7|14730.7|14745|14743|14727.2|14725.2|950
1633948500000|2021-10-11 10:35:00|14732.6|14730.6|14732.2|14730.2|14735.5|14733.5|14729.9|14727.9|547
1633948800000|2021-10-11 10:40:00|14732.6|14730.6|14720.6|14718.6|14735.7|14733.7|14718.6|14716.6|983
1633949100000|2021-10-11 10:45:00|14720.7|14718.7|14708.7|14706.7|14720.7|14718.7|14700.9|14698.9|1982
1633949400000|2021-10-11 10:50:00|14706.7|14704.7|14713.6|14711.6|14717.1|14715.1|14704|14702|1030
1633949700000|2021-10-11 10:55:00|14713.1|14711.1|14714|14712|14716|14714|14703.5|14701.5|988
1633950000000|2021-10-11 11:00:00|14713.7|14711.7|14721.4|14719.4|14721.9|14719.9|14709.7|14707.7|1196
1633950300000|2021-10-11 11:05:00|14721.9|14719.9|14723.9|14721.9|14724.1|14722.1|14715.7|14713.7|669
1633950600000|2021-10-11 11:10:00|14724|14722|14733.1|14731.1|14733.1|14731.1|14717.9|14715.9|1382
1633950900000|2021-10-11 11:15:00|14734.7|14732.7|14734|14732|14737.9|14735.9|14729.6|14727.6|1299
1633951200000|2021-10-11 11:20:00|14733.1|14731.1|14730.9|14728.9|14736.5|14734.5|14729.2|14727.2|650
1633951500000|2021-10-11 11:25:00|14731|14729|14733|14731|14741.2|14739.2|14729.2|14727.2|818
1633951800000|2021-10-11 11:30:00|14733.1|14731.1|14730.9|14728.9|14736.1|14734.1|14730.2|14728.2|381
1633952100000|2021-10-11 11:35:00|14730.7|14728.7|14725.9|14723.9|14734.5|14732.5|14725|14723|673
1633952400000|2021-10-11 11:40:00|14725.7|14723.7|14724.4|14722.4|14728.2|14726.2|14720.9|14718.9|514
1633952700000|2021-10-11 11:45:00|14724.5|14722.5|14721.1|14719.1|14724.7|14722.7|14720.4|14718.4|542
1633953000000|2021-10-11 11:50:00|14721.2|14719.2|14708.4|14706.4|14721.2|14719.2|14705.9|14703.9|1350
1633953300000|2021-10-11 11:55:00|14707.9|14705.9|14708.4|14706.4|14709.9|14707.9|14699.5|14697.5|1666
1633953600000|2021-10-11 12:00:00|14708.6|14706.6|14705.9|14703.9|14709.4|14707.4|14695|14693|1465
1633953900000|2021-10-11 12:05:00|14706|14704|14702.7|14700.7|14710.5|14708.5|14695.6|14693.6|1367
1633954200000|2021-10-11 12:10:00|14702.6|14700.6|14709.2|14707.2|14710.2|14708.2|14702.6|14700.6|810
1633954500000|2021-10-11 12:15:00|14709.4|14707.4|14716|14714|14716.4|14714.4|14709.1|14707.1|1089
1633954800000|2021-10-11 12:20:00|14715.2|14713.2|14720.5|14718.5|14721.4|14719.4|14712.1|14710.1|1193
1633955100000|2021-10-11 12:25:00|14720.4|14718.4|14723.6|14721.6|14727.4|14725.4|14717.9|14715.9|1132
1633955400000|2021-10-11 12:30:00|14723.5|14721.5|14736.9|14734.9|14738.2|14736.2|14719|14717|1946
1633955700000|2021-10-11 12:35:00|14736.7|14734.7|14753|14751|14756.4|14754.4|14734.2|14732.2|2492
1633956000000|2021-10-11 12:40:00|14753.1|14751.1|14748.5|14746.5|14753.4|14751.4|14746|14744|810
1633956300000|2021-10-11 12:45:00|14748.6|14746.6|14743.1|14741.1|14751.1|14749.1|14741.5|14739.5|1151
1633956600000|2021-10-11 12:50:00|14743|14741|14740.4|14738.4|14745.6|14743.6|14740|14738|722
1633956900000|2021-10-11 12:55:00|14740.2|14738.2|14745.6|14743.6|14746|14744|14739.7|14737.7|651
1633957200000|2021-10-11 13:00:00|14745.5|14743.5|14755.5|14753.5|14760.7|14758.7|14742|14740|2021
1633957500000|2021-10-11 13:05:00|14755.4|14753.4|14753.2|14751.2|14759.7|14757.7|14752|14750|852
1633957800000|2021-10-11 13:10:00|14753.5|14751.5|14766.2|14764.2|14766.2|14764.2|14752.6|14750.6|1415
1633958100000|2021-10-11 13:15:00|14766.4|14764.4|14762|14760|14773.7|14771.7|14762|14760|2008
1633958400000|2021-10-11 13:20:00|14761.9|14759.9|14761.5|14759.5|14763.4|14761.4|14757.7|14755.7|1029
1633958700000|2021-10-11 13:25:00|14761.7|14759.7|14761.9|14759.9|14765.4|14763.4|14757.5|14755.5|1710
1633959000000|2021-10-11 13:30:00|14761.4|14760.4|14786.5|14785.5|14799.7|14798.7|14735.2|14734.2|19774
1633959300000|2021-10-11 13:35:00|14786.7|14785.7|14807.2|14806.2|14807.2|14806.2|14778.4|14777.4|11896
1633959600000|2021-10-11 13:40:00|14808.1|14807.1|14836.7|14835.7|14839.7|14838.7|14804.9|14803.9|13185
1633959900000|2021-10-11 13:45:00|14837.5|14836.5|14860|14859|14861.7|14860.7|14833|14832|9876
1633960200000|2021-10-11 13:50:00|14860.7|14859.7|14866.7|14865.7|14873.6|14872.6|14853.6|14852.6|8112
1633960500000|2021-10-11 13:55:00|14867|14866|14872.4|14871.4|14872.9|14871.9|14859|14858|5647
1633960800000|2021-10-11 14:00:00|14872.9|14871.9|14880|14879|14892.1|14891.1|14872.9|14871.9|8203
1633961100000|2021-10-11 14:05:00|14880.2|14879.2|14885.5|14884.5|14885.9|14884.9|14875.9|14874.9|4103
1633961400000|2021-10-11 14:10:00|14886.2|14885.2|14895.4|14894.4|14906.4|14905.4|14884.9|14883.9|7425
1633961700000|2021-10-11 14:15:00|14895.3|14894.3|14902.2|14901.2|14905.6|14904.6|14891.3|14890.3|4388
1633962000000|2021-10-11 14:20:00|14901.9|14900.9|14904.6|14903.6|14910.4|14909.4|14895.8|14894.8|4885
1633962300000|2021-10-11 14:25:00|14904.4|14903.4|14903.9|14902.9|14905.4|14904.4|14890.7|14889.7|4795
1633962600000|2021-10-11 14:30:00|14903.8|14902.8|14895.8|14894.8|14907.4|14906.4|14894.6|14893.6|3676
1633962900000|2021-10-11 14:35:00|14895.9|14894.9|14896.2|14895.2|14899.9|14898.9|14891.9|14890.9|2207
1633963200000|2021-10-11 14:40:00|14896.3|14895.3|14872.4|14871.4|14896.8|14895.8|14869.2|14868.2|6706
1633963500000|2021-10-11 14:45:00|14872.9|14871.9|14869.1|14868.1|14875.7|14874.7|14861.9|14860.9|3808
1633963800000|2021-10-11 14:50:00|14869.6|14868.6|14875.4|14874.4|14881.3|14880.3|14869.3|14868.3|4248
1633964100000|2021-10-11 14:55:00|14875.3|14874.3|14877.4|14876.4|14883.7|14882.7|14874.6|14873.6|2671
1633964400000|2021-10-11 15:00:00|14877.6|14876.6|14890.9|14889.9|14891.6|14890.6|14876.7|14875.7|3183
1633964700000|2021-10-11 15:05:00|14891.1|14890.1|14893.2|14892.2|14894.6|14893.6|14886.6|14885.6|2231
1633965000000|2021-10-11 15:10:00|14893.4|14892.4|14887.6|14886.6|14896.9|14895.9|14887.3|14886.3|2790
1633965300000|2021-10-11 15:15:00|14887.7|14886.7|14868.7|14867.7|14891.2|14890.2|14867.8|14866.8|4332
1633965600000|2021-10-11 15:20:00|14868.6|14867.6|14874.9|14873.9|14882.6|14881.6|14867.6|14866.6|2877
1633965900000|2021-10-11 15:25:00|14874.4|14873.4|14874.9|14873.9|14878.3|14877.3|14866.8|14865.8|3143
1633966200000|2021-10-11 15:30:00|14874.7|14873.7|14881.3|14880.3|14884.7|14883.7|14871.9|14870.9|3023
1633966500000|2021-10-11 15:35:00|14881.2|14880.2|14891.2|14890.2|14893.9|14892.9|14879.1|14878.1|3116
1633966800000|2021-10-11 15:40:00|14892.2|14891.2|14890.2|14889.2|14896.9|14895.9|14887.9|14886.9|2433
1633967100000|2021-10-11 15:45:00|14889.4|14888.4|14882.4|14881.4|14891.7|14890.7|14876.1|14875.1|2856
1633967400000|2021-10-11 15:50:00|14882.2|14881.2|14878.6|14877.6|14885.6|14884.6|14870.2|14869.2|2936
1633967700000|2021-10-11 15:55:00|14878.4|14877.4|14876.1|14875.1|14879.9|14878.9|14874.3|14873.3|1679
1633968000000|2021-10-11 16:00:00|14875.9|14874.9|14850.4|14849.4|14879.2|14878.2|14848.2|14847.2|5175
1633968300000|2021-10-11 16:05:00|14849.8|14848.8|14847.3|14846.3|14852.2|14851.2|14835.1|14834.1|6100
1633968600000|2021-10-11 16:10:00|14847.4|14846.4|14835.1|14834.1|14852.1|14851.1|14829.7|14828.7|5211
1633968900000|2021-10-11 16:15:00|14834.9|14833.9|14846.4|14845.4|14847.2|14846.2|14831.4|14830.4|3455
1633969200000|2021-10-11 16:20:00|14846.3|14845.3|14853.2|14852.2|14854.3|14853.3|14843.8|14842.8|3187
1633969500000|2021-10-11 16:25:00|14853.3|14852.3|14853.1|14852.1|14854.2|14853.2|14845.3|14844.3|2234
1633969800000|2021-10-11 16:30:00|14852.1|14851.1|14845.4|14844.4|14853.3|14852.3|14842.4|14841.4|2277
1633970100000|2021-10-11 16:35:00|14845.3|14844.3|14848.2|14847.2|14853.2|14852.2|14841.2|14840.2|2446
1633970400000|2021-10-11 16:40:00|14848.5|14847.5|14843|14842|14850.4|14849.4|14840.7|14839.7|2183
1633970700000|2021-10-11 16:45:00|14843.4|14842.4|14847.4|14846.4|14851.1|14850.1|14840.1|14839.1|2088
1633971000000|2021-10-11 16:50:00|14847|14846|14842.7|14841.7|14847.9|14846.9|14825|14824|6103
1633971300000|2021-10-11 16:55:00|14843|14842|14849.5|14848.5|14851.5|14850.5|14838.2|14837.2|3175
1633971600000|2021-10-11 17:00:00|14849.4|14848.4|14818.9|14817.9|14849.5|14848.5|14812.2|14811.2|6710
1633971900000|2021-10-11 17:05:00|14819|14818|14817|14816|14820.7|14819.7|14807.5|14806.5|4559
1633972200000|2021-10-11 17:10:00|14816.9|14815.9|14819.7|14818.7|14830.5|14829.5|14816.7|14815.7|3759
1633972500000|2021-10-11 17:15:00|14819.9|14818.9|14818|14817|14825.2|14824.2|14814.1|14813.1|2623
1633972800000|2021-10-11 17:20:00|14818.2|14817.2|14790.1|14789.1|14821.5|14820.5|14787.4|14786.4|6528
1633973100000|2021-10-11 17:25:00|14790|14789|14787.9|14786.9|14793|14792|14780.9|14779.9|4902
1633973400000|2021-10-11 17:30:00|14788|14787|14787.6|14786.6|14788.7|14787.7|14778.6|14777.6|4171
1633973700000|2021-10-11 17:35:00|14787.5|14786.5|14794|14793|14795.5|14794.5|14784.4|14783.4|4573
1633974000000|2021-10-11 17:40:00|14792.9|14791.9|14796|14795|14801.9|14800.9|14792.9|14791.9|3106
1633974300000|2021-10-11 17:45:00|14796.1|14795.1|14785.9|14784.9|14796.7|14795.7|14772.1|14771.1|5924
1633974600000|2021-10-11 17:50:00|14785.2|14784.2|14795.5|14794.5|14797.7|14796.7|14780.6|14779.6|3793
1633974900000|2021-10-11 17:55:00|14795.4|14794.4|14796.7|14795.7|14799.4|14798.4|14789.6|14788.6|2618
1633975200000|2021-10-11 18:00:00|14796.2|14795.2|14800.2|14799.2|14800.7|14799.7|14790.4|14789.4|2661
1633975500000|2021-10-11 18:05:00|14800.1|14799.1|14810.6|14809.6|14812.5|14811.5|14796.6|14795.6|4078
1633975800000|2021-10-11 18:10:00|14810.7|14809.7|14820.5|14819.5|14821.5|14820.5|14807.7|14806.7|3049
1633976100000|2021-10-11 18:15:00|14820.6|14819.6|14818|14817|14830.1|14829.1|14815.1|14814.1|4840
1633976400000|2021-10-11 18:20:00|14817.7|14816.7|14802.9|14801.9|14818|14817|14801.7|14800.7|3613
1633976700000|2021-10-11 18:25:00|14803.7|14802.7|14807.7|14806.7|14807.9|14806.9|14797.2|14796.2|3290
1633977000000|2021-10-11 18:30:00|14807.6|14806.6|14806.7|14805.7|14813.5|14812.5|14795.6|14794.6|4131
1633977300000|2021-10-11 18:35:00|14806.9|14805.9|14796.1|14795.1|14807.2|14806.2|14793.6|14792.6|3512
1633977600000|2021-10-11 18:40:00|14794.9|14793.9|14805.7|14804.7|14811.5|14810.5|14794.7|14793.7|3273
1633977900000|2021-10-11 18:45:00|14805.9|14804.9|14807.5|14806.5|14812.9|14811.9|14801.5|14800.5|3092
1633978200000|2021-10-11 18:50:00|14807.4|14806.4|14801.2|14800.2|14808.4|14807.4|14784.7|14783.7|5279
1633978500000|2021-10-11 18:55:00|14801.1|14800.1|14810.2|14809.2|14817.1|14816.1|14795.7|14794.7|3442
1633978800000|2021-10-11 19:00:00|14810.1|14809.1|14815.2|14814.2|14818|14817|14806.2|14805.2|3211
1633979100000|2021-10-11 19:05:00|14815|14814|14802|14801|14815.5|14814.5|14793.4|14792.4|3656
1633979400000|2021-10-11 19:10:00|14802.1|14801.1|14806.7|14805.7|14813.7|14812.7|14796.9|14795.9|2784
1633979700000|2021-10-11 19:15:00|14806.6|14805.6|14793.5|14792.5|14807.4|14806.4|14789.9|14788.9|3732
1633980000000|2021-10-11 19:20:00|14792.7|14791.7|14777.9|14776.9|14795.4|14794.4|14774.3|14773.3|3768
1633980300000|2021-10-11 19:25:00|14778|14777|14768.3|14767.3|14784.4|14783.4|14767.2|14766.2|4371
1633980600000|2021-10-11 19:30:00|14768.7|14767.7|14762.9|14761.9|14775.7|14774.7|14761.2|14760.2|5268
1633980900000|2021-10-11 19:35:00|14763|14762|14757.3|14756.3|14765.9|14764.9|14755.5|14754.5|4376
1633981200000|2021-10-11 19:40:00|14757.9|14756.9|14756.2|14755.2|14761.5|14760.5|14750.7|14749.7|4728
1633981500000|2021-10-11 19:45:00|14756.3|14755.3|14751.8|14750.8|14759.9|14758.9|14747.7|14746.7|4141
1633981800000|2021-10-11 19:50:00|14749.7|14748.7|14734.4|14733.4|14749.7|14748.7|14723.9|14722.9|9837
1633982100000|2021-10-11 19:55:00|14734.3|14733.3|14712.9|14711.9|14736.5|14735.5|14709.9|14708.9|11277
1633982400000|2021-10-11 20:00:00|14713.4|14711.4|14704.7|14702.7|14715.8|14713.8|14704.2|14702.2|6034
1633982700000|2021-10-11 20:05:00|14704.4|14702.4|14701.9|14699.9|14705.5|14703.5|14695.8|14693.8|2725
1633983000000|2021-10-11 20:10:00|14701.7|14699.7|14704|14702|14706.7|14704.7|14700.4|14698.4|1631
1633983300000|2021-10-11 20:15:00|14704.8|14702.8|14702.4|14700.4|14704.9|14702.9|14701|14699|330
1633983600000|2021-10-11 20:20:00|14702.5|14700.5|14702.9|14700.9|14705.7|14703.7|14701.2|14699.2|367
1633983900000|2021-10-11 20:25:00|14703|14701|14703.2|14701.2|14703.9|14701.9|14699.5|14697.5|289
1633984200000|2021-10-11 20:30:00|14703|14701|14698.4|14696.4|14703.8|14701.8|14696.4|14694.4|474
1633984500000|2021-10-11 20:35:00|14698.3|14696.3|14691.7|14689.7|14698.4|14696.4|14691.2|14689.2|757
1633984800000|2021-10-11 20:40:00|14691.5|14689.5|14695.9|14693.9|14698|14696|14690.8|14688.8|542
1633985100000|2021-10-11 20:45:00|14696|14694|14698.3|14696.3|14700.4|14698.4|14695|14693|636
1633985400000|2021-10-11 20:50:00|14698.4|14696.4|14697.5|14695.5|14698.8|14696.8|14695.2|14693.2|494
1633985700000|2021-10-11 20:55:00|14697.7|14695.7|14699.9|14694.9|14701.3|14699.3|14697.3|14694.8|586
1633986000000|2021-10-11 21:00:00|14700|14695|14699.9|14694.9|14700.5|14695.5|14699.6|14694.6|0
1633986300000|2021-10-11 21:05:00|14700|14695|14699.5|14694.5|14700.4|14695.4|14699.5|14694.5|0
1633986600000|2021-10-11 21:10:00|14699.3|14694.3|14701.6|14696.6|14702.1|14697.1|14699.3|14694.3|0
1633986900000|2021-10-11 21:15:00|14701.5|14696.5|14701.9|14696.9|14702.4|14697.4|14701.3|14696.3|0
1633987200000|2021-10-11 21:20:00|14702.4|14697.4|14702.9|14697.9|14702.9|14697.9|14701.9|14696.9|0
1633987500000|2021-10-11 21:25:00|14702.5|14697.5|14701.2|14696.2|14702.9|14697.9|14701.2|14696.2|0
1633987800000|2021-10-11 21:30:00|14700.8|14695.8|14700.8|14695.8|14701.3|14696.3|14699.9|14694.9|0
1633988100000|2021-10-11 21:35:00|14701.2|14696.2|14701.1|14696.1|14701.5|14696.5|14699.8|14694.8|0
1633988400000|2021-10-11 21:40:00|14701.7|14696.7|14701.5|14696.5|14702.3|14697.3|14701.3|14696.3|0
1633988700000|2021-10-11 21:45:00|14701.6|14696.6|14700.4|14695.4|14701.6|14696.6|14700.4|14695.4|0
1633989000000|2021-10-11 21:50:00|14700.5|14695.5|14700.3|14695.3|14700.6|14695.6|14700.2|14695.2|0
1633989300000|2021-10-11 21:55:00|14700.4|14695.4|14700.6|14695.6|14701.4|14696.4|14700.1|14695.1|0
1633989600000|2021-10-11 22:00:00|14702.2|14700.2|14702.3|14700.3|14709.3|14707.3|14694.8|14692.8|827
1633989900000|2021-10-11 22:05:00|14702.7|14700.7|14686.4|14684.4|14704.9|14702.9|14682.8|14680.8|739
1633990200000|2021-10-11 22:10:00|14686.5|14684.5|14693.5|14691.5|14695|14693|14686.5|14684.5|291
1633990500000|2021-10-11 22:15:00|14691.8|14689.8|14699.3|14697.3|14702|14700|14691.8|14689.8|282
1633990800000|2021-10-11 22:20:00|14699.7|14697.7|14702.2|14700.2|14706.4|14704.4|14699|14697|285
1633991100000|2021-10-11 22:25:00|14702.3|14700.3|14699.7|14697.7|14702.3|14700.3|14698|14696|170
1633991400000|2021-10-11 22:30:00|14699.8|14697.8|14701.8|14699.8|14706.8|14704.8|14699.8|14697.8|266
1633991700000|2021-10-11 22:35:00|14701.7|14699.7|14693|14691|14701.8|14699.8|14692.4|14690.4|381
1633992000000|2021-10-11 22:40:00|14692.9|14690.9|14695.5|14693.5|14695.8|14693.8|14690.2|14688.2|286
1633992300000|2021-10-11 22:45:00|14694.2|14692.2|14689.4|14687.4|14695|14693|14688.3|14686.3|213
1633992600000|2021-10-11 22:50:00|14689.3|14687.3|14685.8|14683.8|14691.2|14689.2|14684.8|14682.8|217
1633992900000|2021-10-11 22:55:00|14685.2|14683.2|14682|14680|14687.8|14685.8|14677.9|14675.9|743
1633993200000|2021-10-11 23:00:00|14681.9|14679.9|14687.3|14685.3|14687.8|14685.8|14678.5|14676.5|363
1633993500000|2021-10-11 23:05:00|14687.2|14685.2|14690.5|14688.5|14695|14693|14683.9|14681.9|687
1633993800000|2021-10-11 23:10:00|14690.7|14688.7|14692.8|14690.8|14697.3|14695.3|14688.9|14686.9|404
1633994100000|2021-10-11 23:15:00|14692.9|14690.9|14684.3|14682.3|14694.3|14692.3|14681.8|14679.8|348
1633994400000|2021-10-11 23:20:00|14684.2|14682.2|14691.5|14689.5|14692.5|14690.5|14683.3|14681.3|245
1633994700000|2021-10-11 23:25:00|14691.4|14689.4|14688.8|14686.8|14691.4|14689.4|14686.8|14684.8|175
1633995000000|2021-10-11 23:30:00|14688.7|14686.7|14688.4|14686.4|14691|14689|14684|14682|232
1633995300000|2021-10-11 23:35:00|14688.3|14686.3|14695|14693|14698|14696|14687|14685|349
1633995600000|2021-10-11 23:40:00|14695.3|14693.3|14691.8|14689.8|14697.9|14695.9|14690.5|14688.5|284
1633995900000|2021-10-11 23:45:00|14691.7|14689.7|14691.9|14689.9|14694.9|14692.9|14688.8|14686.8|266
1633996200000|2021-10-11 23:50:00|14691.8|14689.8|14694.5|14692.5|14694.7|14692.7|14688.7|14686.7|151
1633996500000|2021-10-11 23:55:00|14694.7|14692.7|14698.8|14696.8|14702.8|14700.8|14694.4|14692.4|469
1633996800000|2021-10-12 00:00:00|14698.7|14696.7|14702.2|14700.2|14704.5|14702.5|14693.9|14691.9|691
1633997100000|2021-10-12 00:05:00|14702|14700|14681.9|14679.9|14708|14706|14679.7|14677.7|1139
1633997400000|2021-10-12 00:10:00|14682|14680|14668.7|14666.7|14682.3|14680.3|14664.3|14662.3|1500
1633997700000|2021-10-12 00:15:00|14668.5|14666.5|14662.9|14660.9|14674.3|14672.3|14652|14650|1441
1633998000000|2021-10-12 00:20:00|14663|14661|14658|14656|14665.4|14663.4|14655.5|14653.5|565
1633998300000|2021-10-12 00:25:00|14658.2|14656.2|14662.4|14660.4|14668|14666|14657|14655|423
1633998600000|2021-10-12 00:30:00|14662.5|14660.5|14661.9|14659.9|14669.5|14667.5|14659.2|14657.2|487
1633998900000|2021-10-12 00:35:00|14661.8|14659.8|14644.7|14642.7|14665|14663|14639|14637|1470
1633999200000|2021-10-12 00:40:00|14644.8|14642.8|14631|14629|14646.3|14644.3|14630|14628|1220
1633999500000|2021-10-12 00:45:00|14631.2|14629.2|14636|14634|14637.5|14635.5|14629|14627|831
1633999800000|2021-10-12 00:50:00|14636.2|14634.2|14646|14644|14647|14645|14635.3|14633.3|634
1634000100000|2021-10-12 00:55:00|14645.7|14643.7|14642|14640|14646|14644|14640|14638|257
1634000400000|2021-10-12 01:00:00|14642.7|14640.7|14638.9|14636.9|14649.4|14647.4|14633.4|14631.4|756
1634000700000|2021-10-12 01:05:00|14638.8|14636.8|14619.3|14617.3|14638.9|14636.9|14617.7|14615.7|1350
1634001000000|2021-10-12 01:10:00|14619.4|14617.4|14618.8|14616.8|14625.3|14623.3|14615.3|14613.3|715
1634001300000|2021-10-12 01:15:00|14618.5|14616.5|14631.9|14629.9|14633|14631|14610|14608|1179
1634001600000|2021-10-12 01:20:00|14632.7|14630.7|14633.5|14631.5|14638.8|14636.8|14630.5|14628.5|683
1634001900000|2021-10-12 01:25:00|14633.7|14631.7|14630.4|14628.4|14640.9|14638.9|14627.9|14625.9|672
1634002200000|2021-10-12 01:30:00|14630.3|14628.3|14626.3|14624.3|14635.3|14633.3|14622.2|14620.2|847
1634002500000|2021-10-12 01:35:00|14626.4|14624.4|14638.4|14636.4|14639.2|14637.2|14623|14621|541
1634002800000|2021-10-12 01:40:00|14638.5|14636.5|14642.9|14640.9|14646.7|14644.7|14635.2|14633.2|769
1634003100000|2021-10-12 01:45:00|14642.8|14640.8|14643.9|14641.9|14651.2|14649.2|14640.7|14638.7|642
1634003400000|2021-10-12 01:50:00|14643.4|14641.4|14640|14638|14650.9|14648.9|14639.4|14637.4|375
1634003700000|2021-10-12 01:55:00|14639|14637|14646.8|14644.8|14650.7|14648.7|14635|14633|514
1634004000000|2021-10-12 02:00:00|14646.9|14644.9|14648.7|14646.7|14653|14651|14641.5|14639.5|487
1634004300000|2021-10-12 02:05:00|14648.8|14646.8|14652.4|14650.4|14657.9|14655.9|14648.2|14646.2|693
1634004600000|2021-10-12 02:10:00|14652.7|14650.7|14653.7|14651.7|14656.9|14654.9|14648.3|14646.3|375
1634004900000|2021-10-12 02:15:00|14653.8|14651.8|14655.3|14653.3|14657.4|14655.4|14649.8|14647.8|239
1634005200000|2021-10-12 02:20:00|14655.9|14653.9|14652.2|14650.2|14656.5|14654.5|14643.3|14641.3|485
1634005500000|2021-10-12 02:25:00|14651.9|14649.9|14652.5|14650.5|14654.3|14652.3|14646|14644|280
1634005800000|2021-10-12 02:30:00|14652.4|14650.4|14647.7|14645.7|14654.2|14652.2|14646.8|14644.8|185
1634006100000|2021-10-12 02:35:00|14647.8|14645.8|14649.8|14647.8|14649.9|14647.9|14643.9|14641.9|333
1634006400000|2021-10-12 02:40:00|14650|14648|14659.5|14657.5|14663|14661|14649.5|14647.5|664
1634006700000|2021-10-12 02:45:00|14659.7|14657.7|14662.8|14660.8|14665.8|14663.8|14657|14655|451
1634007000000|2021-10-12 02:50:00|14662.9|14660.9|14658|14656|14663.5|14661.5|14653.9|14651.9|329
1634007300000|2021-10-12 02:55:00|14658.2|14656.2|14659.4|14657.4|14660.7|14658.7|14656|14654|176
1634007600000|2021-10-12 03:00:00|14659|14657|14663.8|14661.8|14665.3|14663.3|14658.3|14656.3|261
1634007900000|2021-10-12 03:05:00|14663.9|14661.9|14652.7|14650.7|14664|14662|14651.3|14649.3|399
1634008200000|2021-10-12 03:10:00|14652.5|14650.5|14644.5|14642.5|14655.3|14653.3|14641.8|14639.8|595
1634008500000|2021-10-12 03:15:00|14644.4|14642.4|14646.5|14644.5|14647.9|14645.9|14641.7|14639.7|288
1634008800000|2021-10-12 03:20:00|14646.4|14644.4|14644.2|14642.2|14649.3|14647.3|14643.7|14641.7|183
1634009100000|2021-10-12 03:25:00|14644|14642|14643.8|14641.8|14647.4|14645.4|14642|14640|283
1634009400000|2021-10-12 03:30:00|14643.7|14641.7|14632.3|14630.3|14643.8|14641.8|14631.9|14629.9|475
1634009700000|2021-10-12 03:35:00|14632.4|14630.4|14638.4|14636.4|14640.7|14638.7|14629.9|14627.9|699
1634010000000|2021-10-12 03:40:00|14638.3|14636.3|14637.7|14635.7|14641|14639|14636.9|14634.9|202
1634010300000|2021-10-12 03:45:00|14637.5|14635.5|14640.4|14638.4|14643.2|14641.2|14636.5|14634.5|284
1634010600000|2021-10-12 03:50:00|14640.3|14638.3|14639.2|14637.2|14644.3|14642.3|14639.2|14637.2|161
1634010900000|2021-10-12 03:55:00|14639|14637|14634|14632|14639.5|14637.5|14633|14631|357
1634011200000|2021-10-12 04:00:00|14634.2|14632.2|14643.9|14641.9|14646.5|14644.5|14633.8|14631.8|387
1634011500000|2021-10-12 04:05:00|14643.5|14641.5|14640.8|14638.8|14643.5|14641.5|14638.5|14636.5|172
1634011800000|2021-10-12 04:10:00|14640.7|14638.7|14641|14639|14645|14643|14639.3|14637.3|154
1634012100000|2021-10-12 04:15:00|14640.5|14638.5|14645|14643|14645.8|14643.8|14638|14636|246
1634012400000|2021-10-12 04:20:00|14645.3|14643.3|14646|14644|14646.7|14644.7|14643.3|14641.3|150
1634012700000|2021-10-12 04:25:00|14645.7|14643.7|14643.3|14641.3|14647.3|14645.3|14643.3|14641.3|115
1634013000000|2021-10-12 04:30:00|14643.4|14641.4|14643.9|14641.9|14646.3|14644.3|14643.2|14641.2|110
1634013300000|2021-10-12 04:35:00|14643.8|14641.8|14639.5|14637.5|14645|14643|14638.3|14636.3|311
1634013600000|2021-10-12 04:40:00|14639.7|14637.7|14648|14646|14650.5|14648.5|14639.4|14637.4|377
1634013900000|2021-10-12 04:45:00|14648.2|14646.2|14656.8|14654.8|14657.2|14655.2|14645.5|14643.5|480
1634014200000|2021-10-12 04:50:00|14656.7|14654.7|14651|14649|14656.9|14654.9|14650.8|14648.8|173
1634014500000|2021-10-12 04:55:00|14650.9|14648.9|14651|14649|14654.3|14652.3|14648.4|14646.4|347
1634014800000|2021-10-12 05:00:00|14650.9|14648.9|14663|14661|14665.9|14663.9|14646.8|14644.8|565
1634015100000|2021-10-12 05:05:00|14662.3|14660.3|14666.8|14664.8|14672.5|14670.5|14662.3|14660.3|660
1634015400000|2021-10-12 05:10:00|14666.4|14664.4|14666.8|14664.8|14667.2|14665.2|14659.2|14657.2|335
1634015700000|2021-10-12 05:15:00|14666.9|14664.9|14662.4|14660.4|14666.9|14664.9|14660.5|14658.5|251
1634016000000|2021-10-12 05:20:00|14662.3|14660.3|14665.5|14663.5|14669.3|14667.3|14662|14660|234
1634016300000|2021-10-12 05:25:00|14665|14663|14665.7|14663.7|14670.3|14668.3|14663|14661|383
1634016600000|2021-10-12 05:30:00|14665.4|14663.4|14654.3|14652.3|14671|14669|14654.2|14652.2|491
1634016900000|2021-10-12 05:35:00|14654.2|14652.2|14659.4|14657.4|14659.9|14657.9|14652.5|14650.5|261
1634017200000|2021-10-12 05:40:00|14659.3|14657.3|14654.9|14652.9|14659.3|14657.3|14652.3|14650.3|189
1634017500000|2021-10-12 05:45:00|14654.8|14652.8|14659.3|14657.3|14663|14661|14653.8|14651.8|395
1634017800000|2021-10-12 05:50:00|14659.5|14657.5|14664.9|14662.9|14666.3|14664.3|14657.2|14655.2|303
1634018100000|2021-10-12 05:55:00|14664.3|14662.3|14658.8|14656.8|14665.7|14663.7|14655|14653|260
1634018400000|2021-10-12 06:00:00|14658.9|14656.9|14622.9|14620.9|14659.4|14657.4|14619.5|14617.5|1927
1634018700000|2021-10-12 06:05:00|14622.8|14620.8|14635.5|14633.5|14636.8|14634.8|14618.9|14616.9|816
1634019000000|2021-10-12 06:10:00|14635.4|14633.4|14633.3|14631.3|14640.3|14638.3|14631.3|14629.3|641
1634019300000|2021-10-12 06:15:00|14631.7|14629.7|14627.3|14625.3|14632.8|14630.8|14624|14622|559
1634019600000|2021-10-12 06:20:00|14627.4|14625.4|14641.2|14639.2|14641.8|14639.8|14625.4|14623.4|592
1634019900000|2021-10-12 06:25:00|14641.4|14639.4|14645.8|14643.8|14648|14646|14636.3|14634.3|691
1634020200000|2021-10-12 06:30:00|14645.5|14643.5|14637.3|14635.3|14648.3|14646.3|14635.9|14633.9|652
1634020500000|2021-10-12 06:35:00|14637.5|14635.5|14634.2|14632.2|14637.9|14635.9|14631.4|14629.4|538
1634020800000|2021-10-12 06:40:00|14635|14633|14638|14636|14643.9|14641.9|14633.2|14631.2|367
1634021100000|2021-10-12 06:45:00|14638.2|14636.2|14625.3|14623.3|14638.5|14636.5|14622.3|14620.3|726
1634021400000|2021-10-12 06:50:00|14625|14623|14617.4|14615.4|14635.8|14633.8|14615.5|14613.5|1074
1634021700000|2021-10-12 06:55:00|14617|14615|14615|14613|14618|14616|14604.3|14602.3|1644
1634022000000|2021-10-12 07:00:00|14615.2|14613.2|14608|14606|14620.2|14618.2|14600.5|14598.5|1754
1634022300000|2021-10-12 07:05:00|14606.8|14604.8|14631.7|14629.7|14631.7|14629.7|14604.3|14602.3|1519
1634022600000|2021-10-12 07:10:00|14631.5|14629.5|14658.5|14656.5|14664.4|14662.4|14628.8|14626.8|2531
1634022900000|2021-10-12 07:15:00|14658.4|14656.4|14645.2|14643.2|14662.2|14660.2|14643|14641|1054
1634023200000|2021-10-12 07:20:00|14645.3|14643.3|14654.2|14652.2|14654.4|14652.4|14639.4|14637.4|774
1634023500000|2021-10-12 07:25:00|14655|14653|14656|14654|14676.2|14674.2|14654|14652|1770
1634023800000|2021-10-12 07:30:00|14655.7|14653.7|14665.3|14663.3|14666.3|14664.3|14648.2|14646.2|899
1634024100000|2021-10-12 07:35:00|14665.4|14663.4|14664.8|14662.8|14668.7|14666.7|14661.2|14659.2|501
1634024400000|2021-10-12 07:40:00|14664.7|14662.7|14667.3|14665.3|14669.2|14667.2|14661.4|14659.4|429
1634024700000|2021-10-12 07:45:00|14667.4|14665.4|14673.4|14671.4|14679.5|14677.5|14662.9|14660.9|912
1634025000000|2021-10-12 07:50:00|14674|14672|14674|14672|14678.2|14676.2|14667.3|14665.3|554
1634025300000|2021-10-12 07:55:00|14674.2|14672.2|14667.7|14665.7|14677.9|14675.9|14667.4|14665.4|576
1634025600000|2021-10-12 08:00:00|14667.5|14665.5|14673.5|14671.5|14684.9|14682.9|14667.3|14665.3|1143
1634025900000|2021-10-12 08:05:00|14673|14671|14671.3|14669.3|14678.3|14676.3|14666.5|14664.5|462
1634026200000|2021-10-12 08:10:00|14671.8|14669.8|14670.8|14668.8|14677.7|14675.7|14666.3|14664.3|542
1634026500000|2021-10-12 08:15:00|14670.9|14668.9|14662.8|14660.8|14672.8|14670.8|14659|14657|696
1634026800000|2021-10-12 08:20:00|14662.7|14660.7|14687.2|14685.2|14689.3|14687.3|14659.8|14657.8|971
1634027100000|2021-10-12 08:25:00|14687.5|14685.5|14685|14683|14693|14691|14678.2|14676.2|823
1634027400000|2021-10-12 08:30:00|14685.2|14683.2|14684.9|14682.9|14687.4|14685.4|14676.9|14674.9|622
1634027700000|2021-10-12 08:35:00|14685|14683|14690.9|14688.9|14693.9|14691.9|14684.9|14682.9|656
1634028000000|2021-10-12 08:40:00|14690.7|14688.7|14693|14691|14697.3|14695.3|14690.3|14688.3|660
1634028300000|2021-10-12 08:45:00|14692.8|14690.8|14709.9|14707.9|14711.8|14709.8|14692.5|14690.5|1644
1634028600000|2021-10-12 08:50:00|14710|14708|14707.5|14705.5|14717.5|14715.5|14706.9|14704.9|1218
1634028900000|2021-10-12 08:55:00|14707.7|14705.7|14710.7|14708.7|14712.7|14710.7|14706.7|14704.7|382
1634029200000|2021-10-12 09:00:00|14710.5|14708.5|14723.4|14721.4|14723.9|14721.9|14710.4|14708.4|1059
1634029500000|2021-10-12 09:05:00|14724.9|14722.9|14723.4|14721.4|14733.5|14731.5|14723.2|14721.2|1845
1634029800000|2021-10-12 09:10:00|14723.5|14721.5|14732.9|14730.9|14732.9|14730.9|14720.2|14718.2|753
1634030100000|2021-10-12 09:15:00|14732.7|14730.7|14740.8|14738.8|14746.3|14744.3|14732.7|14730.7|1433
1634030400000|2021-10-12 09:20:00|14740.5|14738.5|14739.3|14737.3|14746.2|14744.2|14739.3|14737.3|731
1634030700000|2021-10-12 09:25:00|14739.5|14737.5|14740|14738|14743.4|14741.4|14737.5|14735.5|567
1634031000000|2021-10-12 09:30:00|14740.2|14738.2|14740.4|14738.4|14744.3|14742.3|14737.2|14735.2|611
1634031300000|2021-10-12 09:35:00|14740.5|14738.5|14735.5|14733.5|14742.2|14740.2|14734.3|14732.3|793
1634031600000|2021-10-12 09:40:00|14736.2|14734.2|14738|14736|14739.5|14737.5|14732.9|14730.9|537
1634031900000|2021-10-12 09:45:00|14737.9|14735.9|14738|14736|14741.2|14739.2|14734.9|14732.9|443
1634032200000|2021-10-12 09:50:00|14738.2|14736.2|14740.8|14738.8|14745.4|14743.4|14738|14736|633
1634032500000|2021-10-12 09:55:00|14740.7|14738.7|14737.8|14735.8|14741.4|14739.4|14736.5|14734.5|395
1634032800000|2021-10-12 10:00:00|14737.9|14735.9|14742|14740|14749.2|14747.2|14736|14734|718
1634033100000|2021-10-12 10:05:00|14741.9|14739.9|14738.3|14736.3|14744.3|14742.3|14735.5|14733.5|465
1634033400000|2021-10-12 10:10:00|14738.2|14736.2|14733|14731|14738.3|14736.3|14727.3|14725.3|708
1634033700000|2021-10-12 10:15:00|14733.2|14731.2|14727.5|14725.5|14738.4|14736.4|14724.3|14722.3|632
1634034000000|2021-10-12 10:20:00|14727.4|14725.4|14729|14727|14732|14730|14726.3|14724.3|292
1634034300000|2021-10-12 10:25:00|14728.9|14726.9|14729.2|14727.2|14735.3|14733.3|14726.7|14724.7|634
1634034600000|2021-10-12 10:30:00|14729|14727|14732.7|14730.7|14735.8|14733.8|14729|14727|267
1634034900000|2021-10-12 10:35:00|14732.5|14730.5|14735.3|14733.3|14737.7|14735.7|14730.3|14728.3|307
1634035200000|2021-10-12 10:40:00|14735.2|14733.2|14740.9|14738.9|14745.9|14743.9|14734.5|14732.5|587
1634035500000|2021-10-12 10:45:00|14740.8|14738.8|14744.5|14742.5|14746.3|14744.3|14740|14738|464
1634035800000|2021-10-12 10:50:00|14744.7|14742.7|14754.2|14752.2|14755.3|14753.3|14744.5|14742.5|706
1634036100000|2021-10-12 10:55:00|14754|14752|14759.8|14757.8|14762.5|14760.5|14747|14745|1129
1634036400000|2021-10-12 11:00:00|14759.4|14757.4|14746.8|14744.8|14760.8|14758.8|14745.8|14743.8|1041
1634036700000|2021-10-12 11:05:00|14746.7|14744.7|14756.4|14754.4|14758.8|14756.8|14744.4|14742.4|592
1634037000000|2021-10-12 11:10:00|14756.3|14754.3|14757.4|14755.4|14759.4|14757.4|14753.4|14751.4|331
1634037300000|2021-10-12 11:15:00|14758.2|14756.2|14757.2|14755.2|14761|14759|14753.3|14751.3|524
1634037600000|2021-10-12 11:20:00|14757|14755|14764.7|14762.7|14767.8|14765.8|14755.5|14753.5|1032
1634037900000|2021-10-12 11:25:00|14764.3|14762.3|14765.3|14763.3|14772.2|14770.2|14763.8|14761.8|945
1634038200000|2021-10-12 11:30:00|14765.2|14763.2|14759.2|14757.2|14767.3|14765.3|14759.2|14757.2|710
1634038500000|2021-10-12 11:35:00|14759.3|14757.3|14756.2|14754.2|14761.7|14759.7|14753.3|14751.3|593
1634038800000|2021-10-12 11:40:00|14756.3|14754.3|14751.2|14749.2|14757.5|14755.5|14749.4|14747.4|572
1634039100000|2021-10-12 11:45:00|14751.3|14749.3|14748.7|14746.7|14752.2|14750.2|14744.3|14742.3|1003
1634039400000|2021-10-12 11:50:00|14748.5|14746.5|14748.7|14746.7|14749.4|14747.4|14745.2|14743.2|461
1634039700000|2021-10-12 11:55:00|14748.8|14746.8|14744.9|14742.9|14749|14747|14744.8|14742.8|434
1634040000000|2021-10-12 12:00:00|14744.3|14742.3|14744.5|14742.5|14754.3|14752.3|14740.7|14738.7|1359
1634040300000|2021-10-12 12:05:00|14745|14743|14753.9|14751.9|14759.5|14757.5|14744.5|14742.5|1114
1634040600000|2021-10-12 12:10:00|14754|14752|14760.2|14758.2|14761.5|14759.5|14751.3|14749.3|620
1634040900000|2021-10-12 12:15:00|14760.3|14758.3|14765.5|14763.5|14768.2|14766.2|14758.9|14756.9|772
1634041200000|2021-10-12 12:20:00|14765.7|14763.7|14780.5|14778.5|14781.8|14779.8|14762|14760|1891
1634041500000|2021-10-12 12:25:00|14780.7|14778.7|14793.7|14791.7|14796.7|14794.7|14778.3|14776.3|2273
1634041800000|2021-10-12 12:30:00|14793.8|14791.8|14781.7|14779.7|14794|14792|14779.3|14777.3|1323
1634042100000|2021-10-12 12:35:00|14781.4|14779.4|14774.4|14772.4|14781.9|14779.9|14774|14772|1382
1634042400000|2021-10-12 12:40:00|14774.2|14772.2|14756.7|14754.7|14774.8|14772.8|14746.9|14744.9|2837
1634042700000|2021-10-12 12:45:00|14756.9|14754.9|14749.7|14747.7|14758.9|14756.9|14748.4|14746.4|1230
1634043000000|2021-10-12 12:50:00|14749.9|14747.9|14754.4|14752.4|14756.9|14754.9|14747.2|14745.2|1189
1634043300000|2021-10-12 12:55:00|14754.2|14752.2|14758.9|14756.9|14760.4|14758.4|14750.5|14748.5|1121
1634043600000|2021-10-12 13:00:00|14758.8|14756.8|14762|14760|14764|14762|14755.4|14753.4|889
1634043900000|2021-10-12 13:05:00|14761.9|14759.9|14784|14782|14784.4|14782.4|14760.2|14758.2|2461
1634044200000|2021-10-12 13:10:00|14784.2|14782.2|14776.3|14774.3|14791|14789|14775.7|14773.7|2651
1634044500000|2021-10-12 13:15:00|14776.2|14774.2|14770.8|14768.8|14779.4|14777.4|14769.4|14767.4|1341
1634044800000|2021-10-12 13:20:00|14770.9|14768.9|14771.7|14769.7|14777.7|14775.7|14768.7|14766.7|1124
1634045100000|2021-10-12 13:25:00|14771.5|14769.5|14773.8|14771.8|14782.9|14780.9|14771.4|14769.4|1864
1634045400000|2021-10-12 13:30:00|14773|14772|14778.7|14777.7|14791.7|14790.7|14717.7|14716.7|22954
1634045700000|2021-10-12 13:35:00|14777.7|14776.7|14747.7|14746.7|14787.3|14786.3|14734|14733|14126
1634046000000|2021-10-12 13:40:00|14747.5|14746.5|14704.2|14703.2|14764.4|14763.4|14702.7|14701.7|15160
1634046300000|2021-10-12 13:45:00|14704.9|14703.9|14698.4|14697.4|14708|14707|14670.9|14669.9|16122
1634046600000|2021-10-12 13:50:00|14698.5|14697.5|14719.7|14718.7|14741.7|14740.7|14687.8|14686.8|14135
1634046900000|2021-10-12 13:55:00|14719.8|14718.8|14675.2|14674.2|14733.7|14732.7|14674|14673|10622
1634047200000|2021-10-12 14:00:00|14674.7|14673.7|14715.8|14714.8|14729.4|14728.4|14672|14671|14740
1634047500000|2021-10-12 14:05:00|14716.2|14715.2|14682.2|14681.2|14726.9|14725.9|14678.9|14677.9|10340
1634047800000|2021-10-12 14:10:00|14681.7|14680.7|14706.5|14705.5|14712.5|14711.5|14679.6|14678.6|7664
1634048100000|2021-10-12 14:15:00|14705.5|14704.5|14701.5|14700.5|14732.2|14731.2|14664.3|14663.3|14232
1634048400000|2021-10-12 14:20:00|14701.2|14700.2|14690.8|14689.8|14705.5|14704.5|14687.2|14686.2|6757
1634048700000|2021-10-12 14:25:00|14690.5|14689.5|14703.3|14702.3|14716.3|14715.3|14676.8|14675.8|7926
1634049000000|2021-10-12 14:30:00|14703.2|14702.2|14686.7|14685.7|14705|14704|14679|14678|6990
1634049300000|2021-10-12 14:35:00|14686.6|14685.6|14675|14674|14689.2|14688.2|14661.5|14660.5|8451
1634049600000|2021-10-12 14:40:00|14674.5|14673.5|14671.7|14670.7|14695.8|14694.8|14670.1|14669.1|6258
1634049900000|2021-10-12 14:45:00|14671|14670|14678.2|14677.2|14689|14688|14668.7|14667.7|5240
1634050200000|2021-10-12 14:50:00|14677.7|14676.7|14659.7|14658.7|14680.5|14679.5|14647.7|14646.7|9303
1634050500000|2021-10-12 14:55:00|14660.8|14659.8|14651.7|14650.7|14666.5|14665.5|14646|14645|7533
1634050800000|2021-10-12 15:00:00|14652.2|14651.2|14679.5|14678.5|14694.5|14693.5|14652.2|14651.2|10983
1634051100000|2021-10-12 15:05:00|14680|14679|14706.7|14705.7|14717|14716|14674.5|14673.5|7209
1634051400000|2021-10-12 15:10:00|14706|14705|14694.2|14693.2|14711|14710|14690.5|14689.5|3954
1634051700000|2021-10-12 15:15:00|14694|14693|14680.8|14679.8|14697|14696|14672|14671|5611
1634052000000|2021-10-12 15:20:00|14681.2|14680.2|14701.2|14700.2|14701.7|14700.7|14675.2|14674.2|4332
1634052300000|2021-10-12 15:25:00|14701|14700|14685.7|14684.7|14704.5|14703.5|14680|14679|4157
1634052600000|2021-10-12 15:30:00|14686.2|14685.2|14675|14674|14693.7|14692.7|14673.7|14672.7|4048
1634052900000|2021-10-12 15:35:00|14674.8|14673.8|14683.3|14682.3|14688|14687|14669|14668|4770
1634053200000|2021-10-12 15:40:00|14683.2|14682.2|14675.5|14674.5|14687.5|14686.5|14667.2|14666.2|3852
1634053500000|2021-10-12 15:45:00|14675.6|14674.6|14689.7|14688.7|14691.5|14690.5|14666.6|14665.6|3652
1634053800000|2021-10-12 15:50:00|14689.5|14688.5|14706.7|14705.7|14708.2|14707.2|14689|14688|3957
1634054100000|2021-10-12 15:55:00|14706.8|14705.8|14716.8|14715.8|14717.2|14716.2|14699.2|14698.2|3723
1634054400000|2021-10-12 16:00:00|14717.2|14716.2|14738.2|14737.2|14741.5|14740.5|14716.2|14715.2|7249
1634054700000|2021-10-12 16:05:00|14738|14737|14731.2|14730.2|14744.8|14743.8|14729.1|14728.1|5218
1634055000000|2021-10-12 16:10:00|14731.5|14730.5|14724.2|14723.2|14738.2|14737.2|14723.2|14722.2|3419
1634055300000|2021-10-12 16:15:00|14724|14723|14722.6|14721.6|14731|14730|14721.7|14720.7|2899
1634055600000|2021-10-12 16:20:00|14722.5|14721.5|14719.2|14718.2|14723.2|14722.2|14712.5|14711.5|3043
1634055900000|2021-10-12 16:25:00|14719|14718|14712.2|14711.2|14720.6|14719.6|14707.2|14706.2|2704
1634056200000|2021-10-12 16:30:00|14712.1|14711.1|14683.7|14682.7|14715.5|14714.5|14679|14678|6473
1634056500000|2021-10-12 16:35:00|14683.5|14682.5|14684.5|14683.5|14685.1|14684.1|14676.2|14675.2|3561
1634056800000|2021-10-12 16:40:00|14686.4|14685.4|14690.4|14689.4|14690.9|14689.9|14683.1|14682.1|3472
1634057100000|2021-10-12 16:45:00|14690.2|14689.2|14682.1|14681.1|14690.5|14689.5|14676.4|14675.4|3513
1634057400000|2021-10-12 16:50:00|14681.6|14680.6|14671.9|14670.9|14687.9|14686.9|14671.5|14670.5|2530
1634057700000|2021-10-12 16:55:00|14672.1|14671.1|14674.4|14673.4|14676.7|14675.7|14667.4|14666.4|2804
1634058000000|2021-10-12 17:00:00|14673.9|14672.9|14666.9|14665.9|14675.4|14674.4|14657.4|14656.4|3370
1634058300000|2021-10-12 17:05:00|14666.4|14665.4|14651.1|14650.1|14668.5|14667.5|14651.1|14650.1|3418
1634058600000|2021-10-12 17:10:00|14651.4|14650.4|14667.1|14666.1|14669.5|14668.5|14650.9|14649.9|3011
1634058900000|2021-10-12 17:15:00|14666.9|14665.9|14669.4|14668.4|14673.9|14672.9|14660.2|14659.2|2313
1634059200000|2021-10-12 17:20:00|14668.9|14667.9|14653|14652|14672.1|14671.1|14650.9|14649.9|2972
1634059500000|2021-10-12 17:25:00|14653.1|14652.1|14672.6|14671.6|14679.6|14678.6|14651|14650|4533
1634059800000|2021-10-12 17:30:00|14672.7|14671.7|14681.9|14680.9|14683.1|14682.1|14664|14663|2637
1634060100000|2021-10-12 17:35:00|14681.7|14680.7|14678.9|14677.9|14681.9|14680.9|14673.9|14672.9|1761
1634060400000|2021-10-12 17:40:00|14678.7|14677.7|14689.9|14688.9|14690.9|14689.9|14678.7|14677.7|2606
1634060700000|2021-10-12 17:45:00|14689.6|14688.6|14685.9|14684.9|14693.1|14692.1|14680.2|14679.2|3163
1634061000000|2021-10-12 17:50:00|14686|14685|14672.1|14671.1|14695.1|14694.1|14671.6|14670.6|4354
1634061300000|2021-10-12 17:55:00|14672.6|14671.6|14672.9|14671.9|14681.6|14680.6|14672.2|14671.2|2990
1634061600000|2021-10-12 18:00:00|14672|14671|14689.6|14688.6|14692.6|14691.6|14666.2|14665.2|4202
1634061900000|2021-10-12 18:05:00|14689.7|14688.7|14687.1|14686.1|14694.2|14693.2|14681.6|14680.6|2820
1634062200000|2021-10-12 18:10:00|14687.4|14686.4|14707.6|14706.6|14708.9|14707.9|14683.1|14682.1|4092
1634062500000|2021-10-12 18:15:00|14707.9|14706.9|14723|14722|14734.4|14733.4|14704.7|14703.7|7035
1634062800000|2021-10-12 18:20:00|14723.1|14722.1|14713.1|14712.1|14726.4|14725.4|14713.1|14712.1|3300
1634063100000|2021-10-12 18:25:00|14713.2|14712.2|14713.7|14712.7|14719.4|14718.4|14711|14710|2084
1634063400000|2021-10-12 18:30:00|14713.9|14712.9|14702.4|14701.4|14716.6|14715.6|14700.4|14699.4|3458
1634063700000|2021-10-12 18:35:00|14702.2|14701.2|14688.9|14687.9|14704.2|14703.2|14685|14684|3894
1634064000000|2021-10-12 18:40:00|14688.7|14687.7|14694|14693|14696|14695|14685.4|14684.4|2154
1634064300000|2021-10-12 18:45:00|14693.6|14692.6|14694.1|14693.1|14697.7|14696.7|14691.1|14690.1|1474
1634064600000|2021-10-12 18:50:00|14694.2|14693.2|14703.9|14702.9|14704.7|14703.7|14688.1|14687.1|2798
1634064900000|2021-10-12 18:55:00|14704|14703|14684.6|14683.6|14704.7|14703.7|14680.6|14679.6|4962
1634065200000|2021-10-12 19:00:00|14684.7|14683.7|14677.1|14676.1|14688.2|14687.2|14666.4|14665.4|3917
1634065500000|2021-10-12 19:05:00|14677.2|14676.2|14671.5|14670.5|14683.7|14682.7|14667.2|14666.2|3370
1634065800000|2021-10-12 19:10:00|14671.7|14670.7|14680.2|14679.2|14684.2|14683.2|14671.4|14670.4|3065
1634066100000|2021-10-12 19:15:00|14680.1|14679.1|14674.9|14673.9|14682.2|14681.2|14660.9|14659.9|4632
1634066400000|2021-10-12 19:20:00|14674|14673|14683.2|14682.2|14688|14687|14663|14662|4373
1634066700000|2021-10-12 19:25:00|14683.1|14682.1|14682|14681|14690.5|14689.5|14674.6|14673.6|2995
1634067000000|2021-10-12 19:30:00|14681.5|14680.5|14687.5|14686.5|14692.6|14691.6|14671.5|14670.5|4132
1634067300000|2021-10-12 19:35:00|14687.6|14686.6|14674.7|14673.7|14694.7|14693.7|14671.6|14670.6|3784
1634067600000|2021-10-12 19:40:00|14675|14674|14645.7|14644.7|14676.1|14675.1|14642.5|14641.5|6155
1634067900000|2021-10-12 19:45:00|14645.6|14644.6|14642.8|14641.8|14651.7|14650.7|14635.3|14634.3|5319
1634068200000|2021-10-12 19:50:00|14645|14644|14648.8|14647.8|14650.7|14649.7|14635.7|14634.7|6915
1634068500000|2021-10-12 19:55:00|14649|14648|14664.1|14663.1|14683|14682|14647.3|14646.3|13883
1634068800000|2021-10-12 20:00:00|14663.7|14662.7|14617.3|14615.3|14667.1|14665.1|14609.7|14607.7|8663
1634069100000|2021-10-12 20:05:00|14617.2|14615.2|14619.5|14617.5|14630.6|14628.6|14615|14613|2793
1634069400000|2021-10-12 20:10:00|14619.6|14617.6|14627.2|14625.2|14627.7|14625.7|14618|14616|1923
1634069700000|2021-10-12 20:15:00|14627.1|14625.1|14617.7|14615.7|14628.2|14626.2|14615.8|14613.8|633
1634070000000|2021-10-12 20:20:00|14618|14616|14611|14609|14620.6|14618.6|14610.7|14608.7|594
1634070300000|2021-10-12 20:25:00|14610.8|14608.8|14605|14603|14613.3|14611.3|14600|14598|968
1634070600000|2021-10-12 20:30:00|14604.8|14602.8|14608.1|14606.1|14611|14609|14600.6|14598.6|811
1634070900000|2021-10-12 20:35:00|14608.2|14606.2|14610.6|14608.6|14613.5|14611.5|14606.1|14604.1|405
1634071200000|2021-10-12 20:40:00|14610.7|14608.7|14613.3|14611.3|14617.6|14615.6|14609.8|14607.8|315
1634071500000|2021-10-12 20:45:00|14613.2|14611.2|14616.3|14614.3|14616.5|14614.5|14610.6|14608.6|343
1634071800000|2021-10-12 20:50:00|14616.1|14614.1|14608.3|14606.3|14617.6|14615.6|14608.3|14606.3|406
1634072100000|2021-10-12 20:55:00|14608.5|14606.5|14614.4|14609.4|14614.4|14612.2|14608.2|14606.2|337
1634072400000|2021-10-12 21:00:00|14614.5|14609.5|14617|14612|14617.7|14612.7|14614|14609|0
1634072700000|2021-10-12 21:05:00|14617.7|14612.7|14616.5|14611.5|14618|14613|14615.8|14610.8|0
1634073000000|2021-10-12 21:10:00|14618.9|14613.9|14617.3|14612.3|14618.9|14613.9|14617|14612|0
1634073300000|2021-10-12 21:15:00|14616.7|14611.7|14616.2|14611.2|14618|14613|14616.2|14611.2|0
1634073600000|2021-10-12 21:20:00|14616.3|14611.3|14616.3|14611.3|14616.3|14611.3|14615.3|14610.3|0
1634073900000|2021-10-12 21:25:00|14616.5|14611.5|14616.7|14611.7|14616.8|14611.8|14615.1|14610.1|0
1634074200000|2021-10-12 21:30:00|14616.8|14611.8|14615.8|14610.8|14617|14612|14614.6|14609.6|0
1634074500000|2021-10-12 21:35:00|14615.7|14610.7|14611.1|14606.1|14615.7|14610.7|14611.1|14606.1|0
1634074800000|2021-10-12 21:40:00|14611.2|14606.2|14611.9|14606.9|14613|14608|14610.8|14605.8|0
1634075100000|2021-10-12 21:45:00|14612.2|14607.2|14612.4|14607.4|14612.8|14607.8|14611.6|14606.6|0
1634075400000|2021-10-12 21:50:00|14612.6|14607.6|14611.7|14606.7|14613|14608|14611.4|14606.4|0
1634075700000|2021-10-12 21:55:00|14611.8|14606.8|14613.2|14608.2|14613.8|14608.8|14611.8|14606.8|0
1634076000000|2021-10-12 22:00:00|14608.2|14606.2|14613.5|14611.5|14616.6|14614.6|14605.2|14603.2|526
1634076300000|2021-10-12 22:05:00|14613.6|14611.6|14616.1|14614.1|14617.1|14615.1|14609.7|14607.7|280
1634076600000|2021-10-12 22:10:00|14617.1|14615.1|14611.2|14609.2|14617.3|14615.3|14607|14605|307
1634076900000|2021-10-12 22:15:00|14611.3|14609.3|14613.8|14611.8|14616.1|14614.1|14611.3|14609.3|161
1634077200000|2021-10-12 22:20:00|14614|14612|14617.5|14615.5|14618.5|14616.5|14612.2|14610.2|279
1634077500000|2021-10-12 22:25:00|14617.2|14615.2|14618|14616|14623.8|14621.8|14617|14615|491
1634077800000|2021-10-12 22:30:00|14617.8|14615.8|14619.5|14617.5|14621.7|14619.7|14617.6|14615.6|179
1634078100000|2021-10-12 22:35:00|14620.1|14618.1|14621|14619|14623.2|14621.2|14620|14618|156
1634078400000|2021-10-12 22:40:00|14621.1|14619.1|14622.1|14620.1|14624.1|14622.1|14621|14619|119
1634078700000|2021-10-12 22:45:00|14622|14620|14610.2|14608.2|14622|14620|14609.2|14607.2|383
1634079000000|2021-10-12 22:50:00|14610.1|14608.1|14618.1|14616.1|14618.7|14616.7|14609.7|14607.7|221
1634079300000|2021-10-12 22:55:00|14618|14616|14622.5|14620.5|14622.5|14620.5|14616.3|14614.3|228
1634079600000|2021-10-12 23:00:00|14622.6|14620.6|14629.7|14627.7|14630.3|14628.3|14621.5|14619.5|651
1634079900000|2021-10-12 23:05:00|14630.1|14628.1|14627.3|14625.3|14630.5|14628.5|14627|14625|148
1634080200000|2021-10-12 23:10:00|14627.6|14625.6|14625.6|14623.6|14628.1|14626.1|14623.1|14621.1|203
1634080500000|2021-10-12 23:15:00|14625.7|14623.7|14621.7|14619.7|14625.7|14623.7|14618.6|14616.6|240
1634080800000|2021-10-12 23:20:00|14621.5|14619.5|14622.2|14620.2|14623.2|14621.2|14617.8|14615.8|240
1634081100000|2021-10-12 23:25:00|14622.3|14620.3|14627.5|14625.5|14630.2|14628.2|14620.5|14618.5|300
1634081400000|2021-10-12 23:30:00|14627.6|14625.6|14627.3|14625.3|14627.8|14625.8|14623.6|14621.6|215
1634081700000|2021-10-12 23:35:00|14627.2|14625.2|14622.1|14620.1|14627.8|14625.8|14621.3|14619.3|176
1634082000000|2021-10-12 23:40:00|14622.2|14620.2|14622.2|14620.2|14625|14623|14621.1|14619.1|164
1634082300000|2021-10-12 23:45:00|14622.5|14620.5|14622|14620|14625.8|14623.8|14619.3|14617.3|221
1634082600000|2021-10-12 23:50:00|14621.7|14619.7|14622|14620|14625|14623|14619.3|14617.3|177
1634082900000|2021-10-12 23:55:00|14621.8|14619.8|14619.5|14617.5|14622.6|14620.6|14616.2|14614.2|343
1634083200000|2021-10-13 00:00:00|14619.3|14617.3|14630.5|14628.5|14633.8|14631.8|14619.2|14617.2|705
1634083500000|2021-10-13 00:05:00|14630.6|14628.6|14632.1|14630.1|14633.6|14631.6|14625.3|14623.3|343
1634083800000|2021-10-13 00:10:00|14632|14630|14641.1|14639.1|14642.6|14640.6|14631.8|14629.8|652
1634084100000|2021-10-13 00:15:00|14641.5|14639.5|14644.7|14642.7|14648.8|14646.8|14640.6|14638.6|728
1634084400000|2021-10-13 00:20:00|14644.6|14642.6|14643.5|14641.5|14647.8|14645.8|14641.8|14639.8|334
1634084700000|2021-10-13 00:25:00|14643.3|14641.3|14643.1|14641.1|14647.6|14645.6|14642.8|14640.8|272
1634085000000|2021-10-13 00:30:00|14643.2|14641.2|14643.5|14641.5|14644.7|14642.7|14635.5|14633.5|535
1634085300000|2021-10-13 00:35:00|14643.6|14641.6|14646.1|14644.1|14646.1|14644.1|14640.2|14638.2|320
1634085600000|2021-10-13 00:40:00|14646.2|14644.2|14654.5|14652.5|14656.8|14654.8|14644.5|14642.5|487
1634085900000|2021-10-13 00:45:00|14654.6|14652.6|14652.1|14650.1|14659.6|14657.6|14650.8|14648.8|620
1634086200000|2021-10-13 00:50:00|14652.3|14650.3|14655.1|14653.1|14657.3|14655.3|14649.7|14647.7|288
1634086500000|2021-10-13 00:55:00|14654.8|14652.8|14651.2|14649.2|14655.3|14653.3|14649.8|14647.8|296
1634086800000|2021-10-13 01:00:00|14651.3|14649.3|14648.8|14646.8|14653.8|14651.8|14646.1|14644.1|302
1634087100000|2021-10-13 01:05:00|14648.7|14646.7|14641.6|14639.6|14649.5|14647.5|14640.3|14638.3|383
1634087400000|2021-10-13 01:10:00|14641.7|14639.7|14642.1|14640.1|14644.8|14642.8|14641.6|14639.6|203
1634087700000|2021-10-13 01:15:00|14641.7|14639.7|14635|14633|14644|14642|14632.7|14630.7|610
1634088000000|2021-10-13 01:20:00|14635.1|14633.1|14631.2|14629.2|14635.1|14633.1|14622.1|14620.1|842
1634088300000|2021-10-13 01:25:00|14631.3|14629.3|14628.6|14626.6|14631.8|14629.8|14622.8|14620.8|501
1634088600000|2021-10-13 01:30:00|14628.7|14626.7|14629.8|14627.8|14636.5|14634.5|14628|14626|595
1634088900000|2021-10-13 01:35:00|14629.7|14627.7|14639.6|14637.6|14640.6|14638.6|14626.7|14624.7|591
1634089200000|2021-10-13 01:40:00|14639.7|14637.7|14637|14635|14640.5|14638.5|14635.8|14633.8|291
1634089500000|2021-10-13 01:45:00|14636.8|14634.8|14639.5|14637.5|14640.2|14638.2|14632.5|14630.5|407
1634089800000|2021-10-13 01:50:00|14639.2|14637.2|14637.2|14635.2|14639.2|14637.2|14633.5|14631.5|293
1634090100000|2021-10-13 01:55:00|14637.1|14635.1|14631.3|14629.3|14640.2|14638.2|14628.8|14626.8|323
1634090400000|2021-10-13 02:00:00|14631.5|14629.5|14635.1|14633.1|14636.8|14634.8|14630.2|14628.2|239
1634090700000|2021-10-13 02:05:00|14635.2|14633.2|14630.8|14628.8|14636|14634|14628.5|14626.5|462
1634091000000|2021-10-13 02:10:00|14632|14630|14625.2|14623.2|14634.2|14632.2|14624.8|14622.8|342
1634091300000|2021-10-13 02:15:00|14625.3|14623.3|14630.3|14628.3|14631.8|14629.8|14620.3|14618.3|608
1634091600000|2021-10-13 02:20:00|14630.2|14628.2|14626.7|14624.7|14631.5|14629.5|14625.1|14623.1|233
1634091900000|2021-10-13 02:25:00|14626.8|14624.8|14621.3|14619.3|14631|14629|14617|14615|570
1634092200000|2021-10-13 02:30:00|14621.5|14619.5|14626.5|14624.5|14626.5|14624.5|14619|14617|421
1634092500000|2021-10-13 02:35:00|14626.8|14624.8|14620.3|14618.3|14627.8|14625.8|14617.1|14615.1|444
1634092800000|2021-10-13 02:40:00|14620.2|14618.2|14620.6|14618.6|14622.1|14620.1|14615.1|14613.1|335
1634093100000|2021-10-13 02:45:00|14620.2|14618.2|14616.6|14614.6|14623.1|14621.1|14613|14611|607
1634093400000|2021-10-13 02:50:00|14616.5|14614.5|14619.3|14617.3|14620.6|14618.6|14614.6|14612.6|256
1634093700000|2021-10-13 02:55:00|14619.2|14617.2|14620.3|14618.3|14623.8|14621.8|14617.8|14615.8|262
1634094000000|2021-10-13 03:00:00|14620.5|14618.5|14625.8|14623.8|14632.3|14630.3|14620.5|14618.5|549
1634094300000|2021-10-13 03:05:00|14625.7|14623.7|14625.8|14623.8|14628.2|14626.2|14625|14623|183
1634094600000|2021-10-13 03:10:00|14626|14624|14625.1|14623.1|14628.6|14626.6|14625.1|14623.1|163
1634094900000|2021-10-13 03:15:00|14625.2|14623.2|14635.1|14633.1|14638.6|14636.6|14624.1|14622.1|556
1634095200000|2021-10-13 03:20:00|14635|14633|14636.6|14634.6|14641|14639|14635|14633|349
1634095500000|2021-10-13 03:25:00|14636.7|14634.7|14638.3|14636.3|14639.7|14637.7|14633.3|14631.3|236
1634095800000|2021-10-13 03:30:00|14638.2|14636.2|14634.3|14632.3|14639|14637|14634.2|14632.2|220
1634096100000|2021-10-13 03:35:00|14634.2|14632.2|14634.5|14632.5|14636.7|14634.7|14632.6|14630.6|140
1634096400000|2021-10-13 03:40:00|14634.3|14632.3|14635.2|14633.2|14638.1|14636.1|14634.1|14632.1|177
1634096700000|2021-10-13 03:45:00|14635.3|14633.3|14635.3|14633.3|14637.7|14635.7|14633.6|14631.6|152
1634097000000|2021-10-13 03:50:00|14635.5|14633.5|14630.6|14628.6|14636.2|14634.2|14629.7|14627.7|379
1634097300000|2021-10-13 03:55:00|14630.5|14628.5|14632.6|14630.6|14632.8|14630.8|14629.7|14627.7|89
1634097600000|2021-10-13 04:00:00|14632.7|14630.7|14637.3|14635.3|14638.6|14636.6|14632.7|14630.7|247
1634097900000|2021-10-13 04:05:00|14637.2|14635.2|14640.6|14638.6|14642.6|14640.6|14635.3|14633.3|278
1634098200000|2021-10-13 04:10:00|14640.5|14638.5|14636.8|14634.8|14641.3|14639.3|14636.7|14634.7|186
1634098500000|2021-10-13 04:15:00|14637.1|14635.1|14633.1|14631.1|14637.1|14635.1|14631.3|14629.3|186
1634098800000|2021-10-13 04:20:00|14633.2|14631.2|14637.8|14635.8|14637.8|14635.8|14632.8|14630.8|143
1634099100000|2021-10-13 04:25:00|14638|14636|14637.3|14635.3|14638.3|14636.3|14636.1|14634.1|105
1634099400000|2021-10-13 04:30:00|14637.5|14635.5|14641|14639|14641.5|14639.5|14633.3|14631.3|256
1634099700000|2021-10-13 04:35:00|14640.8|14638.8|14640.7|14638.7|14643.8|14641.8|14639.8|14637.8|226
1634100000000|2021-10-13 04:40:00|14640.8|14638.8|14646.3|14644.3|14646.8|14644.8|14640.8|14638.8|234
1634100300000|2021-10-13 04:45:00|14646.6|14644.6|14646.6|14644.6|14650.5|14648.5|14643.6|14641.6|518
1634100600000|2021-10-13 04:50:00|14646.5|14644.5|14645.7|14643.7|14646.6|14644.6|14643.3|14641.3|164
1634100900000|2021-10-13 04:55:00|14645.8|14643.8|14653.8|14651.8|14655.1|14653.1|14645.2|14643.2|376
1634101200000|2021-10-13 05:00:00|14654|14652|14656.2|14654.2|14657.1|14655.1|14650.6|14648.6|367
1634101500000|2021-10-13 05:05:00|14656.3|14654.3|14654.2|14652.2|14658.1|14656.1|14652|14650|302
1634101800000|2021-10-13 05:10:00|14654.1|14652.1|14656.7|14654.7|14656.7|14654.7|14648.2|14646.2|452
1634102100000|2021-10-13 05:15:00|14656.8|14654.8|14652.6|14650.6|14659|14657|14652.6|14650.6|316
1634102400000|2021-10-13 05:20:00|14652.5|14650.5|14646.6|14644.6|14653.3|14651.3|14646.2|14644.2|267
1634102700000|2021-10-13 05:25:00|14646.7|14644.7|14645.6|14643.6|14648.2|14646.2|14640.8|14638.8|363
1634103000000|2021-10-13 05:30:00|14645.5|14643.5|14647.7|14645.7|14647.7|14645.7|14642.6|14640.6|245
1634103300000|2021-10-13 05:35:00|14647.6|14645.6|14642.8|14640.8|14650.1|14648.1|14642.6|14640.6|272
1634103600000|2021-10-13 05:40:00|14643|14641|14638.3|14636.3|14643.5|14641.5|14637.8|14635.8|317
1634103900000|2021-10-13 05:45:00|14638.5|14636.5|14637.6|14635.6|14641.8|14639.8|14637.6|14635.6|178
1634104200000|2021-10-13 05:50:00|14637.5|14635.5|14641.6|14639.6|14642.6|14640.6|14632.1|14630.1|493
1634104500000|2021-10-13 05:55:00|14641.5|14639.5|14639.1|14637.1|14642.8|14640.8|14638.8|14636.8|159
1634104800000|2021-10-13 06:00:00|14639.2|14637.2|14651.6|14649.6|14652.6|14650.6|14633.6|14631.6|781
1634105100000|2021-10-13 06:05:00|14651.2|14649.2|14642.5|14640.5|14655.1|14653.1|14637.8|14635.8|590
1634105400000|2021-10-13 06:10:00|14642.6|14640.6|14638.3|14636.3|14646.8|14644.8|14636.1|14634.1|330
1634105700000|2021-10-13 06:15:00|14638.6|14636.6|14637.3|14635.3|14639.3|14637.3|14630|14628|615
1634106000000|2021-10-13 06:20:00|14637.2|14635.2|14636.3|14634.3|14640.7|14638.7|14635.6|14633.6|213
1634106300000|2021-10-13 06:25:00|14636.2|14634.2|14645.1|14643.1|14646|14644|14634.5|14632.5|436
1634106600000|2021-10-13 06:30:00|14645|14643|14642.3|14640.3|14645|14643|14638.7|14636.7|158
1634106900000|2021-10-13 06:35:00|14642.5|14640.5|14638.1|14636.1|14644|14642|14637.5|14635.5|151
1634107200000|2021-10-13 06:40:00|14638|14636|14639.6|14637.6|14641.8|14639.8|14636.2|14634.2|145
1634107500000|2021-10-13 06:45:00|14639.5|14637.5|14645.6|14643.6|14647.3|14645.3|14637.5|14635.5|259
1634107800000|2021-10-13 06:50:00|14645.7|14643.7|14651.3|14649.3|14652.5|14650.5|14645.7|14643.7|347
1634108100000|2021-10-13 06:55:00|14651.2|14649.2|14646.5|14644.5|14651.2|14649.2|14645.5|14643.5|226
1634108400000|2021-10-13 07:00:00|14646.7|14644.7|14629|14627|14647.8|14645.8|14622.6|14620.6|1742
1634108700000|2021-10-13 07:05:00|14629.2|14627.2|14609.5|14607.5|14629.2|14627.2|14607.5|14605.5|2124
1634109000000|2021-10-13 07:10:00|14609.2|14607.2|14621.6|14619.6|14621.6|14619.6|14606.1|14604.1|1449
1634109300000|2021-10-13 07:15:00|14621.7|14619.7|14621.6|14619.6|14625.1|14623.1|14613|14611|1276
1634109600000|2021-10-13 07:20:00|14621.7|14619.7|14623.8|14621.8|14623.8|14621.8|14614.8|14612.8|961
1634109900000|2021-10-13 07:25:00|14624|14622|14639.5|14637.5|14643.5|14641.5|14624|14622|1411
1634110200000|2021-10-13 07:30:00|14639.3|14637.3|14668.2|14666.2|14670|14668|14639.3|14637.3|1970
1634110500000|2021-10-13 07:35:00|14668.3|14666.3|14675.8|14673.8|14681.7|14679.7|14667.1|14665.1|1605
1634110800000|2021-10-13 07:40:00|14675.7|14673.7|14672.7|14670.7|14680.5|14678.5|14670.5|14668.5|820
1634111100000|2021-10-13 07:45:00|14672.8|14670.8|14678.8|14676.8|14678.8|14676.8|14669.6|14667.6|605
1634111400000|2021-10-13 07:50:00|14679|14677|14683.1|14681.1|14691.6|14689.6|14677.6|14675.6|1304
1634111700000|2021-10-13 07:55:00|14682.8|14680.8|14688.5|14686.5|14689.7|14687.7|14679.5|14677.5|813
1634112000000|2021-10-13 08:00:00|14688.6|14686.6|14685.8|14683.8|14691.6|14689.6|14684.8|14682.8|707
1634112300000|2021-10-13 08:05:00|14686.1|14684.1|14682.6|14680.6|14687.6|14685.6|14675.7|14673.7|987
1634112600000|2021-10-13 08:10:00|14682.5|14680.5|14686.6|14684.6|14691|14689|14681.7|14679.7|549
1634112900000|2021-10-13 08:15:00|14686.7|14684.7|14703.8|14701.8|14705.3|14703.3|14681|14679|1229
1634113200000|2021-10-13 08:20:00|14704|14702|14712.3|14710.3|14715.2|14713.2|14700.3|14698.3|1283
1634113500000|2021-10-13 08:25:00|14712.5|14710.5|14712.1|14710.1|14715.7|14713.7|14708.6|14706.6|863
1634113800000|2021-10-13 08:30:00|14712.3|14710.3|14710.7|14708.7|14713.3|14711.3|14708.2|14706.2|565
1634114100000|2021-10-13 08:35:00|14710.6|14708.6|14703.3|14701.3|14714.6|14712.6|14702.7|14700.7|927
1634114400000|2021-10-13 08:40:00|14703.5|14701.5|14726|14724|14727|14725|14702.3|14700.3|1325
1634114700000|2021-10-13 08:45:00|14726.1|14724.1|14736.6|14734.6|14738.5|14736.5|14722.7|14720.7|1576
1634115000000|2021-10-13 08:50:00|14736.7|14734.7|14733.2|14731.2|14744.3|14742.3|14731.8|14729.8|1443
1634115300000|2021-10-13 08:55:00|14733.3|14731.3|14725|14723|14734.5|14732.5|14722.5|14720.5|1028
1634115600000|2021-10-13 09:00:00|14724.1|14722.1|14722.8|14720.8|14728.1|14726.1|14721.7|14719.7|795
1634115900000|2021-10-13 09:05:00|14722.7|14720.7|14722.6|14720.6|14724.7|14722.7|14715.8|14713.8|778
1634116200000|2021-10-13 09:10:00|14722.8|14720.8|14728.1|14726.1|14731.2|14729.2|14718.8|14716.8|917
1634116500000|2021-10-13 09:15:00|14728.2|14726.2|14730.6|14728.6|14735.5|14733.5|14728.1|14726.1|584
1634116800000|2021-10-13 09:20:00|14730.7|14728.7|14737.6|14735.6|14738.6|14736.6|14728.6|14726.6|761
1634117100000|2021-10-13 09:25:00|14737.2|14735.2|14730.7|14728.7|14739.3|14737.3|14727.5|14725.5|547
1634117400000|2021-10-13 09:30:00|14730.8|14728.8|14735.7|14733.7|14737.8|14735.8|14730.8|14728.8|562
1634117700000|2021-10-13 09:35:00|14735.6|14733.6|14741.6|14739.6|14743.8|14741.8|14733.8|14731.8|623
1634118000000|2021-10-13 09:40:00|14741.7|14739.7|14736.3|14734.3|14742.3|14740.3|14734.2|14732.2|383
1634118300000|2021-10-13 09:45:00|14736.5|14734.5|14737.7|14735.7|14741.3|14739.3|14736.1|14734.1|342
1634118600000|2021-10-13 09:50:00|14737.5|14735.5|14736.8|14734.8|14740.7|14738.7|14734|14732|344
1634118900000|2021-10-13 09:55:00|14737.5|14735.5|14731.3|14729.3|14740.1|14738.1|14729.5|14727.5|539
1634119200000|2021-10-13 10:00:00|14731.6|14729.6|14731.6|14729.6|14742.2|14740.2|14727.7|14725.7|962
1634119500000|2021-10-13 10:05:00|14731.5|14729.5|14729.2|14727.2|14735.2|14733.2|14728.7|14726.7|345
1634119800000|2021-10-13 10:10:00|14729.6|14727.6|14731.3|14729.3|14735.2|14733.2|14728.5|14726.5|437
1634120100000|2021-10-13 10:15:00|14731.5|14729.5|14754.6|14752.6|14759|14757|14731.3|14729.3|1935
1634120400000|2021-10-13 10:20:00|14754.5|14752.5|14740.5|14738.5|14754.6|14752.6|14736.6|14734.6|1014
1634120700000|2021-10-13 10:25:00|14740.3|14738.3|14738.2|14736.2|14741.3|14739.3|14737|14735|323
1634121000000|2021-10-13 10:30:00|14738.1|14736.1|14735.3|14733.3|14741.3|14739.3|14733.8|14731.8|449
1634121300000|2021-10-13 10:35:00|14735.5|14733.5|14727.6|14725.6|14735.8|14733.8|14726|14724|611
1634121600000|2021-10-13 10:40:00|14727.5|14725.5|14730|14728|14730.8|14728.8|14726|14724|484
1634121900000|2021-10-13 10:45:00|14729.6|14727.6|14730.6|14728.6|14732.5|14730.5|14727.8|14725.8|450
1634122200000|2021-10-13 10:50:00|14730.7|14728.7|14732.3|14730.3|14735.6|14733.6|14728|14726|437
1634122500000|2021-10-13 10:55:00|14732.2|14730.2|14727.6|14725.6|14734|14732|14721.7|14719.7|765
1634122800000|2021-10-13 11:00:00|14728.7|14726.7|14721|14719|14729.2|14727.2|14717.7|14715.7|1187
1634123100000|2021-10-13 11:05:00|14721.1|14719.1|14709.5|14707.5|14721.5|14719.5|14708.6|14706.6|1154
1634123400000|2021-10-13 11:10:00|14709.3|14707.3|14710.2|14708.2|14712.1|14710.1|14703.6|14701.6|1100
1634123700000|2021-10-13 11:15:00|14710.3|14708.3|14716.6|14714.6|14722|14720|14710.1|14708.1|1009
1634124000000|2021-10-13 11:20:00|14716.7|14714.7|14717.7|14715.7|14720|14718|14715.5|14713.5|544
1634124300000|2021-10-13 11:25:00|14717.6|14715.6|14729.1|14727.1|14729.2|14727.2|14717.3|14715.3|802
1634124600000|2021-10-13 11:30:00|14729|14727|14733.2|14731.2|14735.2|14733.2|14728.8|14726.8|835
1634124900000|2021-10-13 11:35:00|14733.5|14731.5|14727.7|14725.7|14737.7|14735.7|14726.2|14724.2|924
1634125200000|2021-10-13 11:40:00|14728.1|14726.1|14726.6|14724.6|14730.2|14728.2|14725.7|14723.7|622
1634125500000|2021-10-13 11:45:00|14726.5|14724.5|14726.6|14724.6|14728.7|14726.7|14724.8|14722.8|428
1634125800000|2021-10-13 11:50:00|14726.5|14724.5|14733.1|14731.1|14733.5|14731.5|14725.6|14723.6|592
1634126100000|2021-10-13 11:55:00|14733.2|14731.2|14727|14725|14738.3|14736.3|14725.3|14723.3|1094
1634126400000|2021-10-13 12:00:00|14727.1|14725.1|14738.2|14736.2|14742|14740|14725.5|14723.5|1330
1634126700000|2021-10-13 12:05:00|14738.1|14736.1|14732.7|14730.7|14738.5|14736.5|14732.1|14730.1|884
1634127000000|2021-10-13 12:10:00|14732.8|14730.8|14737.7|14735.7|14739.7|14737.7|14732|14730|814
1634127300000|2021-10-13 12:15:00|14737.6|14735.6|14732.1|14730.1|14739.6|14737.6|14732|14730|519
1634127600000|2021-10-13 12:20:00|14732.2|14730.2|14727.2|14725.2|14732.5|14730.5|14722.1|14720.1|1363
1634127900000|2021-10-13 12:25:00|14727.3|14725.3|14729.6|14727.6|14731.2|14729.2|14721.5|14719.5|755
1634128200000|2021-10-13 12:30:00|14729.7|14727.7|14693.8|14691.8|14752.8|14750.8|14693.2|14691.2|7945
1634128500000|2021-10-13 12:35:00|14693.7|14691.7|14685.3|14683.3|14707.5|14705.5|14685|14683|3839
1634128800000|2021-10-13 12:40:00|14685.7|14683.7|14666.8|14664.8|14688.6|14686.6|14663.7|14661.7|5761
1634129100000|2021-10-13 12:45:00|14667.5|14665.5|14677.5|14675.5|14679.7|14677.7|14663|14661|3365
1634129400000|2021-10-13 12:50:00|14677.6|14675.6|14703.2|14701.2|14705.3|14703.3|14673.8|14671.8|4002
1634129700000|2021-10-13 12:55:00|14703.5|14701.5|14695.8|14693.8|14703.8|14701.8|14683.3|14681.3|2704
1634130000000|2021-10-13 13:00:00|14696.2|14694.2|14701.3|14699.3|14706.1|14704.1|14691.7|14689.7|2220
1634130300000|2021-10-13 13:05:00|14701.2|14699.2|14704.6|14702.6|14705.5|14703.5|14688.6|14686.6|1901
1634130600000|2021-10-13 13:10:00|14704.5|14702.5|14724.7|14722.7|14725|14723|14703.8|14701.8|2713
1634130900000|2021-10-13 13:15:00|14724.6|14722.6|14739|14737|14746.2|14744.2|14721.8|14719.8|3351
1634131200000|2021-10-13 13:20:00|14738.6|14736.6|14754.2|14752.2|14758.2|14756.2|14735.2|14733.2|2722
1634131500000|2021-10-13 13:25:00|14752.8|14750.8|14760.1|14758.1|14769|14767|14747|14745|4953
1634131800000|2021-10-13 13:30:00|14760.6|14758.6|14763.7|14762.7|14781.3|14780.3|14731.8|14730.8|23531
1634132100000|2021-10-13 13:35:00|14763.5|14762.5|14787.7|14786.7|14792.5|14791.5|14763.5|14762.5|16152
1634132400000|2021-10-13 13:40:00|14788.2|14787.2|14770.8|14769.8|14790.2|14789.2|14746.7|14745.7|14291
1634132700000|2021-10-13 13:45:00|14770.6|14769.6|14735.7|14734.7|14775.6|14774.6|14735.2|14734.2|13274
1634133000000|2021-10-13 13:50:00|14736|14735|14716.2|14715.2|14741.7|14740.7|14709.7|14708.7|14243
1634133300000|2021-10-13 13:55:00|14716.5|14715.5|14728.5|14727.5|14743.2|14742.2|14707|14706|12017
1634133600000|2021-10-13 14:00:00|14728.2|14727.2|14745.8|14744.8|14750|14749|14721.7|14720.7|9334
1634133900000|2021-10-13 14:05:00|14746.2|14745.2|14738.7|14737.7|14753.3|14752.3|14726.7|14725.7|7697
1634134200000|2021-10-13 14:10:00|14738.5|14737.5|14692.7|14691.7|14744|14743|14681.6|14680.6|13436
1634134500000|2021-10-13 14:15:00|14692.5|14691.5|14715.5|14714.5|14716.7|14715.7|14681.7|14680.7|9749
1634134800000|2021-10-13 14:20:00|14715.2|14714.2|14705.8|14704.8|14726.2|14725.2|14699.2|14698.2|8579
1634135100000|2021-10-13 14:25:00|14706.5|14705.5|14694.7|14693.7|14716.2|14715.2|14691.1|14690.1|6890
1634135400000|2021-10-13 14:30:00|14694.8|14693.8|14720.8|14719.8|14722.7|14721.7|14682|14681|7114
1634135700000|2021-10-13 14:35:00|14720.7|14719.7|14718.8|14717.8|14736.5|14735.5|14713.6|14712.6|7025
1634136000000|2021-10-13 14:40:00|14718.7|14717.7|14740|14739|14741.2|14740.2|14715.8|14714.8|5291
1634136300000|2021-10-13 14:45:00|14739.6|14738.6|14727.9|14726.9|14744.3|14743.3|14726.1|14725.1|5334
1634136600000|2021-10-13 14:50:00|14727.8|14726.8|14714.1|14713.1|14735.9|14734.9|14710.1|14709.1|4633
1634136900000|2021-10-13 14:55:00|14714|14713|14708.8|14707.8|14717.9|14716.9|14700.5|14699.5|4979
1634137200000|2021-10-13 15:00:00|14708.9|14707.9|14725.3|14724.3|14729|14728|14708.4|14707.4|4278
1634137500000|2021-10-13 15:05:00|14723.4|14722.4|14724.9|14723.9|14735.1|14734.1|14718.4|14717.4|3249
1634137800000|2021-10-13 15:10:00|14725|14724|14724.9|14723.9|14730.3|14729.3|14713.8|14712.8|3166
1634138100000|2021-10-13 15:15:00|14725|14724|14727.6|14726.6|14733.3|14732.3|14722.4|14721.4|2611
1634138400000|2021-10-13 15:20:00|14727.9|14726.9|14714.1|14713.1|14729|14728|14709.3|14708.3|4199
1634138700000|2021-10-13 15:25:00|14713.4|14712.4|14711.9|14710.9|14716.6|14715.6|14701.9|14700.9|3710
1634139000000|2021-10-13 15:30:00|14711.4|14710.4|14689.5|14688.5|14712.5|14711.5|14684.6|14683.6|5204
1634139300000|2021-10-13 15:35:00|14689.4|14688.4|14692.1|14691.1|14692.1|14691.1|14672.8|14671.8|6429
1634139600000|2021-10-13 15:40:00|14692.3|14691.3|14707.4|14706.4|14711|14710|14690.4|14689.4|4707
1634139900000|2021-10-13 15:45:00|14707.3|14706.3|14743|14742|14747.5|14746.5|14703.9|14702.9|8150
1634140200000|2021-10-13 15:50:00|14742.9|14741.9|14727.6|14726.6|14750.6|14749.6|14727.4|14726.4|4053
1634140500000|2021-10-13 15:55:00|14727.4|14726.4|14737.6|14736.6|14738.4|14737.4|14726.8|14725.8|2678
1634140800000|2021-10-13 16:00:00|14737.9|14736.9|14726.9|14725.9|14740.4|14739.4|14726.6|14725.6|2156
1634141100000|2021-10-13 16:05:00|14727|14726|14732.1|14731.1|14733.8|14732.8|14722.3|14721.3|2806
1634141400000|2021-10-13 16:10:00|14731.9|14730.9|14732|14731|14736.8|14735.8|14729.9|14728.9|1857
1634141700000|2021-10-13 16:15:00|14731.9|14730.9|14721.4|14720.4|14734.4|14733.4|14718.6|14717.6|3049
1634142000000|2021-10-13 16:20:00|14721.3|14720.3|14728.1|14727.1|14728.1|14727.1|14714.4|14713.4|2549
1634142300000|2021-10-13 16:25:00|14727.9|14726.9|14739.8|14738.8|14740.8|14739.8|14726.1|14725.1|2502
1634142600000|2021-10-13 16:30:00|14740.1|14739.1|14725.1|14724.1|14740.1|14739.1|14723.6|14722.6|2526
1634142900000|2021-10-13 16:35:00|14725.4|14724.4|14726.4|14725.4|14729.1|14728.1|14723.1|14722.1|1265
1634143200000|2021-10-13 16:40:00|14727.3|14726.3|14734.3|14733.3|14738.8|14737.8|14725.3|14724.3|2596
1634143500000|2021-10-13 16:45:00|14734.5|14733.5|14714.8|14713.8|14734.8|14733.8|14709.6|14708.6|3579
1634143800000|2021-10-13 16:50:00|14715|14714|14714.3|14713.3|14717.3|14716.3|14709.6|14708.6|2135
1634144100000|2021-10-13 16:55:00|14714.5|14713.5|14717.3|14716.3|14722.5|14721.5|14708.8|14707.8|2997
1634144400000|2021-10-13 17:00:00|14717.8|14716.8|14724.8|14723.8|14728.7|14727.7|14714.6|14713.6|2972
1634144700000|2021-10-13 17:05:00|14725|14724|14737.3|14736.3|14738.6|14737.6|14723.1|14722.1|3012
1634145000000|2021-10-13 17:10:00|14737.5|14736.5|14739.1|14738.1|14747.3|14746.3|14735.3|14734.3|2749
1634145300000|2021-10-13 17:15:00|14739|14738|14736.8|14735.8|14740.2|14739.2|14733.3|14732.3|1601
1634145600000|2021-10-13 17:20:00|14737.1|14736.1|14741.3|14740.3|14742.6|14741.6|14733.6|14732.6|1686
1634145900000|2021-10-13 17:25:00|14741.1|14740.1|14757.8|14756.8|14759.2|14758.2|14739.1|14738.1|3418
1634146200000|2021-10-13 17:30:00|14756.6|14755.6|14767.6|14766.6|14779.6|14778.6|14755.6|14754.6|5355
1634146500000|2021-10-13 17:35:00|14767.7|14766.7|14779.3|14778.3|14782.5|14781.5|14764.8|14763.8|2769
1634146800000|2021-10-13 17:40:00|14779.5|14778.5|14774.1|14773.1|14780.2|14779.2|14768.1|14767.1|2236
1634147100000|2021-10-13 17:45:00|14774.7|14773.7|14765.8|14764.8|14774.7|14773.7|14764.5|14763.5|1767
1634147400000|2021-10-13 17:50:00|14766.1|14765.1|14770.5|14769.5|14771.8|14770.8|14764.3|14763.3|1613
1634147700000|2021-10-13 17:55:00|14770.7|14769.7|14762.3|14761.3|14772.1|14771.1|14761.2|14760.2|1458
1634148000000|2021-10-13 18:00:00|14762.8|14761.8|14759.2|14758.2|14807.1|14806.1|14750|14749|10697
1634148300000|2021-10-13 18:05:00|14759|14758|14767|14766|14777.7|14776.7|14735.5|14734.5|7592
1634148600000|2021-10-13 18:10:00|14767.5|14766.5|14784.8|14783.8|14788.1|14787.1|14749.8|14748.8|4809
1634148900000|2021-10-13 18:15:00|14784.6|14783.6|14770.3|14769.3|14786.6|14785.6|14762.2|14761.2|4124
1634149200000|2021-10-13 18:20:00|14770.6|14769.6|14770.8|14769.8|14785.2|14784.2|14769.3|14768.3|2704
1634149500000|2021-10-13 18:25:00|14770.6|14769.6|14756.2|14755.2|14774.8|14773.8|14753.8|14752.8|4120
1634149800000|2021-10-13 18:30:00|14755.3|14754.3|14758.6|14757.6|14764.1|14763.1|14752.6|14751.6|3404
1634150100000|2021-10-13 18:35:00|14758.7|14757.7|14759.7|14758.7|14766.6|14765.6|14754.3|14753.3|2573
1634150400000|2021-10-13 18:40:00|14759.8|14758.8|14747.8|14746.8|14762|14761|14739.3|14738.3|4233
1634150700000|2021-10-13 18:45:00|14748|14747|14749.3|14748.3|14752.1|14751.1|14740.5|14739.5|2424
1634151000000|2021-10-13 18:50:00|14749.5|14748.5|14753.1|14752.1|14760.1|14759.1|14746.6|14745.6|2494
1634151300000|2021-10-13 18:55:00|14752.8|14751.8|14756.6|14755.6|14763.1|14762.1|14751.6|14750.6|1824
1634151600000|2021-10-13 19:00:00|14756.3|14755.3|14747.5|14746.5|14762.8|14761.8|14745.1|14744.1|2615
1634151900000|2021-10-13 19:05:00|14747.3|14746.3|14773.1|14772.1|14774.5|14773.5|14743.5|14742.5|3967
1634152200000|2021-10-13 19:10:00|14773.2|14772.2|14758.5|14757.5|14774.3|14773.3|14755.6|14754.6|4463
1634152500000|2021-10-13 19:15:00|14758.6|14757.6|14756.3|14755.3|14765.1|14764.1|14754.1|14753.1|2536
1634152800000|2021-10-13 19:20:00|14756.4|14755.4|14752.9|14751.9|14762.9|14761.9|14751.4|14750.4|2152
1634153100000|2021-10-13 19:25:00|14753.2|14752.2|14748.7|14747.7|14756.8|14755.8|14748.4|14747.4|1779
1634153400000|2021-10-13 19:30:00|14748.8|14747.8|14761.8|14760.8|14766.7|14765.7|14748.7|14747.7|2750
1634153700000|2021-10-13 19:35:00|14761.7|14760.7|14763.2|14762.2|14767.9|14766.9|14758.2|14757.2|1993
1634154000000|2021-10-13 19:40:00|14763.3|14762.3|14751.6|14750.6|14765.8|14764.8|14750.4|14749.4|2584
1634154300000|2021-10-13 19:45:00|14751.7|14750.7|14772.8|14771.8|14776.4|14775.4|14748.7|14747.7|4531
1634154600000|2021-10-13 19:50:00|14772.9|14771.9|14771.2|14770.2|14780.2|14779.2|14767.8|14766.8|6251
1634154900000|2021-10-13 19:55:00|14771.8|14770.8|14779.6|14778.6|14780.4|14779.4|14764.6|14763.6|10003
1634155200000|2021-10-13 20:00:00|14778.7|14777.7|14784.4|14782.4|14785.2|14783.2|14774.8|14772.8|4278
1634155500000|2021-10-13 20:05:00|14784.3|14782.3|14779.4|14777.4|14784.3|14782.3|14776.1|14774.1|1330
1634155800000|2021-10-13 20:10:00|14779.6|14777.6|14772.7|14770.7|14779.7|14777.7|14771.3|14769.3|1188
1634156100000|2021-10-13 20:15:00|14772.6|14770.6|14773.8|14771.8|14776.6|14774.6|14770.3|14768.3|485
1634156400000|2021-10-13 20:20:00|14773.4|14771.4|14773.8|14771.8|14773.9|14771.9|14769.6|14767.6|337
1634156700000|2021-10-13 20:25:00|14773.7|14771.7|14779.2|14777.2|14779.2|14777.2|14773.7|14771.7|360
1634157000000|2021-10-13 20:30:00|14778.9|14776.9|14780.2|14778.2|14780.7|14778.7|14778.1|14776.1|370
1634157300000|2021-10-13 20:35:00|14780.1|14778.1|14780.8|14778.8|14782.4|14780.4|14778.8|14776.8|473
1634157600000|2021-10-13 20:40:00|14780.7|14778.7|14779.7|14777.7|14781.3|14779.3|14779.2|14777.2|170
1634157900000|2021-10-13 20:45:00|14779.9|14777.9|14779.9|14777.9|14780.9|14778.9|14779.2|14777.2|275
1634158200000|2021-10-13 20:50:00|14779.8|14777.8|14781.4|14779.4|14781.4|14779.4|14778.6|14776.6|311
1634158500000|2021-10-13 20:55:00|14781.3|14779.3|14782|14777|14782.1|14780.1|14779.6|14777|294
1634158800000|2021-10-13 21:00:00|14781.9|14776.9|14779|14774|14782.5|14777.5|14779|14774|0
1634159100000|2021-10-13 21:05:00|14778.2|14773.2|14777.2|14772.2|14779.3|14774.3|14777.2|14772.2|0
1634159400000|2021-10-13 21:10:00|14778.1|14773.1|14778|14773|14778.3|14773.3|14777.1|14772.1|0
1634159700000|2021-10-13 21:15:00|14777.2|14772.2|14778.2|14773.2|14778.6|14773.6|14776.7|14771.7|0
1634160000000|2021-10-13 21:20:00|14778.1|14773.1|14778.4|14773.4|14778.4|14773.4|14777.9|14772.9|0
1634160300000|2021-10-13 21:25:00|14778.3|14773.3|14778.1|14773.1|14778.5|14773.5|14778|14773|0
1634160600000|2021-10-13 21:30:00|14778.2|14773.2|14778.3|14773.3|14778.3|14773.3|14778.1|14773.1|0
1634160900000|2021-10-13 21:35:00|14778.4|14773.4|14780.1|14775.1|14780.3|14775.3|14778.4|14773.4|0
1634161200000|2021-10-13 21:40:00|14780|14775|14780.4|14775.4|14780.4|14775.4|14780|14775|0
1634161500000|2021-10-13 21:45:00|14780.5|14775.5|14780.4|14775.4|14781|14776|14780.3|14775.3|0
1634161800000|2021-10-13 21:50:00|14780.3|14775.3|14781.4|14776.4|14781.7|14776.7|14780.3|14775.3|0
1634162100000|2021-10-13 21:55:00|14781.9|14776.9|14781.9|14776.9|14782.7|14777.7|14781.2|14776.2|0
1634162400000|2021-10-13 22:00:00|14783.2|14781.2|14786.6|14784.6|14789.3|14787.3|14780.4|14778.4|431
1634162700000|2021-10-13 22:05:00|14786.4|14784.4|14794.4|14792.4|14796.6|14794.6|14784.7|14782.7|441
1634163000000|2021-10-13 22:10:00|14794.6|14792.6|14799.6|14797.6|14799.9|14797.9|14794.6|14792.6|309
1634163300000|2021-10-13 22:15:00|14799.7|14797.7|14796.2|14794.2|14800.4|14798.4|14795.9|14793.9|235
1634163600000|2021-10-13 22:20:00|14796.4|14794.4|14801.8|14799.8|14805.2|14803.2|14795.7|14793.7|341
1634163900000|2021-10-13 22:25:00|14801.7|14799.7|14803.1|14801.1|14805.4|14803.4|14800.1|14798.1|333
1634164200000|2021-10-13 22:30:00|14803.2|14801.2|14809.7|14807.7|14814.2|14812.2|14803.2|14801.2|752
1634164500000|2021-10-13 22:35:00|14809.8|14807.8|14812.3|14810.3|14814.3|14812.3|14809.8|14807.8|339
1634164800000|2021-10-13 22:40:00|14811.8|14809.8|14808.9|14806.9|14812.6|14810.6|14808.3|14806.3|244
1634165100000|2021-10-13 22:45:00|14808.8|14806.8|14809.4|14807.4|14809.8|14807.8|14806.2|14804.2|253
1634165400000|2021-10-13 22:50:00|14809.3|14807.3|14807.7|14805.7|14810.2|14808.2|14806.8|14804.8|131
1634165700000|2021-10-13 22:55:00|14807.6|14805.6|14807.3|14805.3|14808.1|14806.1|14806.1|14804.1|110
1634166000000|2021-10-13 23:00:00|14807.2|14805.2|14812.2|14810.2|14812.3|14810.3|14807.2|14805.2|273
1634166300000|2021-10-13 23:05:00|14811.9|14809.9|14805.1|14803.1|14811.9|14809.9|14804.9|14802.9|245
1634166600000|2021-10-13 23:10:00|14805.7|14803.7|14804.2|14802.2|14806.2|14804.2|14803.1|14801.1|224
1634166900000|2021-10-13 23:15:00|14804.1|14802.1|14806.7|14804.7|14807.6|14805.6|14802.3|14800.3|188
1634167200000|2021-10-13 23:20:00|14806.8|14804.8|14805.7|14803.7|14809.3|14807.3|14803.8|14801.8|203
1634167500000|2021-10-13 23:25:00|14805.8|14803.8|14806.3|14804.3|14807.1|14805.1|14805.1|14803.1|69
1634167800000|2021-10-13 23:30:00|14806.4|14804.4|14804.4|14802.4|14807.4|14805.4|14802.6|14800.6|117
1634168100000|2021-10-13 23:35:00|14804.2|14802.2|14809.6|14807.6|14809.7|14807.7|14804.2|14802.2|172
1634168400000|2021-10-13 23:40:00|14809.3|14807.3|14816.6|14814.6|14821.1|14819.1|14809.3|14807.3|641
1634168700000|2021-10-13 23:45:00|14816.7|14814.7|14816.7|14814.7|14822.6|14820.6|14816.1|14814.1|521
1634169000000|2021-10-13 23:50:00|14816.3|14814.3|14813.4|14811.4|14817.2|14815.2|14810.2|14808.2|451
1634169300000|2021-10-13 23:55:00|14813.6|14811.6|14817.3|14815.3|14817.6|14815.6|14812.7|14810.7|282
1634169600000|2021-10-14 00:00:00|14817.2|14815.2|14818.3|14816.3|14823.7|14821.7|14815.2|14813.2|569
1634169900000|2021-10-14 00:05:00|14818.2|14816.2|14822.4|14820.4|14822.4|14820.4|14816.6|14814.6|293
1634170200000|2021-10-14 00:10:00|14821.9|14819.9|14834.7|14832.7|14837.7|14835.7|14821.9|14819.9|1053
1634170500000|2021-10-14 00:15:00|14834.8|14832.8|14840.2|14838.2|14843.9|14841.9|14833.7|14831.7|765
1634170800000|2021-10-14 00:20:00|14840.1|14838.1|14829.6|14827.6|14841.7|14839.7|14829.6|14827.6|619
1634171100000|2021-10-14 00:25:00|14829.4|14827.4|14834.7|14832.7|14835.9|14833.9|14829.3|14827.3|302
1634171400000|2021-10-14 00:30:00|14834.6|14832.6|14836.9|14834.9|14841.1|14839.1|14833.2|14831.2|489
1634171700000|2021-10-14 00:35:00|14837.1|14835.1|14836.9|14834.9|14839.3|14837.3|14835.6|14833.6|201
1634172000000|2021-10-14 00:40:00|14837.1|14835.1|14839.3|14837.3|14839.4|14837.4|14833.8|14831.8|144
1634172300000|2021-10-14 00:45:00|14839.6|14837.6|14839.3|14837.3|14842.6|14840.6|14837.2|14835.2|489
1634172600000|2021-10-14 00:50:00|14839.4|14837.4|14842.4|14840.4|14842.4|14840.4|14836.1|14834.1|265
1634172900000|2021-10-14 00:55:00|14842.6|14840.6|14836.7|14834.7|14849.3|14847.3|14836.6|14834.6|591
1634173200000|2021-10-14 01:00:00|14836.6|14834.6|14836.1|14834.1|14838.6|14836.6|14834.3|14832.3|299
1634173500000|2021-10-14 01:05:00|14836.2|14834.2|14840.3|14838.3|14841.6|14839.6|14835.3|14833.3|369
1634173800000|2021-10-14 01:10:00|14840.2|14838.2|14837.1|14835.1|14840.9|14838.9|14835.4|14833.4|284
1634174100000|2021-10-14 01:15:00|14836.9|14834.9|14834.1|14832.1|14837.4|14835.4|14831.4|14829.4|336
1634174400000|2021-10-14 01:20:00|14833.9|14831.9|14833.3|14831.3|14834.8|14832.8|14832.6|14830.6|150
1634174700000|2021-10-14 01:25:00|14833.2|14831.2|14832.8|14830.8|14835.8|14833.8|14831.6|14829.6|198
1634175000000|2021-10-14 01:30:00|14832.9|14830.9|14836.6|14834.6|14837.4|14835.4|14830.9|14828.9|320
1634175300000|2021-10-14 01:35:00|14836.7|14834.7|14833.6|14831.6|14837.7|14835.7|14833.1|14831.1|236
1634175600000|2021-10-14 01:40:00|14833.4|14831.4|14827.9|14825.9|14833.6|14831.6|14826.7|14824.7|755
1634175900000|2021-10-14 01:45:00|14827.8|14825.8|14828.9|14826.9|14831.1|14829.1|14827.2|14825.2|251
1634176200000|2021-10-14 01:50:00|14828.8|14826.8|14826.8|14824.8|14830.8|14828.8|14826.6|14824.6|249
1634176500000|2021-10-14 01:55:00|14825.6|14823.6|14824.1|14822.1|14831.1|14829.1|14823.1|14821.1|554
1634176800000|2021-10-14 02:00:00|14824.2|14822.2|14825.4|14823.4|14826.3|14824.3|14822.6|14820.6|203
1634177100000|2021-10-14 02:05:00|14825.3|14823.3|14829.6|14827.6|14829.8|14827.8|14824.2|14822.2|163
1634177400000|2021-10-14 02:10:00|14829.7|14827.7|14829.8|14827.8|14831.3|14829.3|14826.7|14824.7|222
1634177700000|2021-10-14 02:15:00|14829.7|14827.7|14829.4|14827.4|14831.1|14829.1|14827.3|14825.3|154
1634178000000|2021-10-14 02:20:00|14829.3|14827.3|14826.4|14824.4|14830.2|14828.2|14825.8|14823.8|167
1634178300000|2021-10-14 02:25:00|14826.3|14824.3|14825.2|14823.2|14827.2|14825.2|14823.7|14821.7|279
1634178600000|2021-10-14 02:30:00|14825.1|14823.1|14823.6|14821.6|14826.8|14824.8|14820.7|14818.7|334
1634178900000|2021-10-14 02:35:00|14823.4|14821.4|14825.4|14823.4|14825.8|14823.8|14823.4|14821.4|86
1634179200000|2021-10-14 02:40:00|14825.3|14823.3|14825.1|14823.1|14826.8|14824.8|14824.2|14822.2|91
1634179500000|2021-10-14 02:45:00|14824.3|14822.3|14829.6|14827.6|14830.1|14828.1|14824.2|14822.2|151
1634179800000|2021-10-14 02:50:00|14829.4|14827.4|14829.3|14827.3|14831.9|14829.9|14828.2|14826.2|236
1634180100000|2021-10-14 02:55:00|14829.2|14827.2|14829.3|14827.3|14830.1|14828.1|14827.2|14825.2|126
1634180400000|2021-10-14 03:00:00|14829.2|14827.2|14827.8|14825.8|14830.8|14828.8|14827.1|14825.1|131
1634180700000|2021-10-14 03:05:00|14827.7|14825.7|14827.7|14825.7|14828.1|14826.1|14824.7|14822.7|146
1634181000000|2021-10-14 03:10:00|14827.8|14825.8|14828.6|14826.6|14829.6|14827.6|14823.9|14821.9|237
1634181300000|2021-10-14 03:15:00|14828.4|14826.4|14832.2|14830.2|14832.6|14830.6|14827.8|14825.8|213
1634181600000|2021-10-14 03:20:00|14832.1|14830.1|14833.3|14831.3|14834.1|14832.1|14829.8|14827.8|195
1634181900000|2021-10-14 03:25:00|14833.2|14831.2|14829.6|14827.6|14833.2|14831.2|14828.3|14826.3|134
1634182200000|2021-10-14 03:30:00|14829.7|14827.7|14827.4|14825.4|14830.1|14828.1|14826.1|14824.1|163
1634182500000|2021-10-14 03:35:00|14827.6|14825.6|14829.1|14827.1|14829.1|14827.1|14825.8|14823.8|154
1634182800000|2021-10-14 03:40:00|14829.2|14827.2|14833.3|14831.3|14833.4|14831.4|14828.4|14826.4|129
1634183100000|2021-10-14 03:45:00|14833.4|14831.4|14837.7|14835.7|14841.4|14839.4|14833.3|14831.3|605
1634183400000|2021-10-14 03:50:00|14837.6|14835.6|14835.7|14833.7|14838.3|14836.3|14834.3|14832.3|132
1634183700000|2021-10-14 03:55:00|14835.6|14833.6|14834.4|14832.4|14835.9|14833.9|14833.1|14831.1|113
1634184000000|2021-10-14 04:00:00|14834.3|14832.3|14832.6|14830.6|14835.9|14833.9|14832.6|14830.6|159
1634184300000|2021-10-14 04:05:00|14832.3|14830.3|14835.3|14833.3|14837.3|14835.3|14832.1|14830.1|161
1634184600000|2021-10-14 04:10:00|14834.9|14832.9|14832.7|14830.7|14837.6|14835.6|14832.4|14830.4|122
1634184900000|2021-10-14 04:15:00|14832.8|14830.8|14834.3|14832.3|14836.1|14834.1|14832.3|14830.3|161
1634185200000|2021-10-14 04:20:00|14834.1|14832.1|14834.1|14832.1|14834.3|14832.3|14832.2|14830.2|31
1634185500000|2021-10-14 04:25:00|14833.9|14831.9|14832.9|14830.9|14835.9|14833.9|14832.7|14830.7|74
1634185800000|2021-10-14 04:30:00|14833.1|14831.1|14833.7|14831.7|14836.8|14834.8|14832.7|14830.7|77
1634186100000|2021-10-14 04:35:00|14833.8|14831.8|14834.6|14832.6|14835.6|14833.6|14833.1|14831.1|76
1634186400000|2021-10-14 04:40:00|14834.7|14832.7|14833.3|14831.3|14836.3|14834.3|14833.2|14831.2|70
1634186700000|2021-10-14 04:45:00|14833.2|14831.2|14830.6|14828.6|14833.7|14831.7|14829.6|14827.6|157
1634187000000|2021-10-14 04:50:00|14830.7|14828.7|14833.8|14831.8|14835.4|14833.4|14830.7|14828.7|165
1634187300000|2021-10-14 04:55:00|14834.8|14832.8|14835.3|14833.3|14837.1|14835.1|14834.3|14832.3|128
1634187600000|2021-10-14 05:00:00|14835.2|14833.2|14832.3|14830.3|14835.6|14833.6|14831.9|14829.9|139
1634187900000|2021-10-14 05:05:00|14832.4|14830.4|14830.2|14828.2|14834.6|14832.6|14829.8|14827.8|168
1634188200000|2021-10-14 05:10:00|14830.1|14828.1|14834.3|14832.3|14835.1|14833.1|14829.8|14827.8|133
1634188500000|2021-10-14 05:15:00|14834.4|14832.4|14836.8|14834.8|14841.1|14839.1|14834.3|14832.3|310
1634188800000|2021-10-14 05:20:00|14836.9|14834.9|14843.1|14841.1|14844.3|14842.3|14834.1|14832.1|334
1634189100000|2021-10-14 05:25:00|14842.9|14840.9|14839.3|14837.3|14843.9|14841.9|14839.1|14837.1|169
1634189400000|2021-10-14 05:30:00|14839.4|14837.4|14839.3|14837.3|14841.9|14839.9|14838.3|14836.3|253
1634189700000|2021-10-14 05:35:00|14839.4|14837.4|14839.3|14837.3|14841.1|14839.1|14837.6|14835.6|192
1634190000000|2021-10-14 05:40:00|14839.6|14837.6|14841.8|14839.8|14843.9|14841.9|14837.3|14835.3|166
1634190300000|2021-10-14 05:45:00|14841.7|14839.7|14845.1|14843.1|14847.1|14845.1|14840.3|14838.3|269
1634190600000|2021-10-14 05:50:00|14845.2|14843.2|14859.3|14857.3|14859.9|14857.9|14845.2|14843.2|1059
1634190900000|2021-10-14 05:55:00|14859.2|14857.2|14864.4|14862.4|14864.7|14862.7|14855.6|14853.6|471
1634191200000|2021-10-14 06:00:00|14863.6|14861.6|14849.6|14847.6|14866.2|14864.2|14846.2|14844.2|1148
1634191500000|2021-10-14 06:05:00|14849.4|14847.4|14851.1|14849.1|14851.4|14849.4|14846.7|14844.7|395
1634191800000|2021-10-14 06:10:00|14850.9|14848.9|14859.2|14857.2|14862.3|14860.3|14848.9|14846.9|461
1634192100000|2021-10-14 06:15:00|14858.9|14856.9|14868.2|14866.2|14869.4|14867.4|14856.6|14854.6|803
1634192400000|2021-10-14 06:20:00|14868.6|14866.6|14871.7|14869.7|14876.6|14874.6|14866.9|14864.9|820
1634192700000|2021-10-14 06:25:00|14871.4|14869.4|14870.3|14868.3|14873.4|14871.4|14868.1|14866.1|408
1634193000000|2021-10-14 06:30:00|14870.2|14868.2|14874.6|14872.6|14879.7|14877.7|14865.7|14863.7|733
1634193300000|2021-10-14 06:35:00|14874.4|14872.4|14880.6|14878.6|14882.1|14880.1|14873.7|14871.7|572
1634193600000|2021-10-14 06:40:00|14880.9|14878.9|14876.7|14874.7|14885.6|14883.6|14876.2|14874.2|595
1634193900000|2021-10-14 06:45:00|14876.6|14874.6|14876.6|14874.6|14877.7|14875.7|14873.3|14871.3|314
1634194200000|2021-10-14 06:50:00|14876.7|14874.7|14874.7|14872.7|14878.7|14876.7|14873.8|14871.8|235
1634194500000|2021-10-14 06:55:00|14875.1|14873.1|14889.8|14887.8|14891.6|14889.6|14873.1|14871.1|809
1634194800000|2021-10-14 07:00:00|14889.7|14887.7|14876.4|14874.4|14889.7|14887.7|14875.7|14873.7|983
1634195100000|2021-10-14 07:05:00|14876.3|14874.3|14872.6|14870.6|14878.1|14876.1|14863.6|14861.6|1484
1634195400000|2021-10-14 07:10:00|14872.7|14870.7|14868.6|14866.6|14875.3|14873.3|14862.1|14860.1|835
1634195700000|2021-10-14 07:15:00|14868.2|14866.2|14870.6|14868.6|14870.7|14868.7|14863.3|14861.3|680
1634196000000|2021-10-14 07:20:00|14870.4|14868.4|14883.4|14881.4|14883.6|14881.6|14867.4|14865.4|640
1634196300000|2021-10-14 07:25:00|14883.6|14881.6|14883.6|14881.6|14891.6|14889.6|14877.6|14875.6|1197
1634196600000|2021-10-14 07:30:00|14883.2|14881.2|14870.6|14868.6|14883.2|14881.2|14862.3|14860.3|1178
1634196900000|2021-10-14 07:35:00|14870.4|14868.4|14877.6|14875.6|14878.4|14876.4|14870.4|14868.4|507
1634197200000|2021-10-14 07:40:00|14877.4|14875.4|14880.8|14878.8|14882.9|14880.9|14874.3|14872.3|335
1634197500000|2021-10-14 07:45:00|14880.9|14878.9|14883.1|14881.1|14885.3|14883.3|14878.9|14876.9|453
1634197800000|2021-10-14 07:50:00|14883.2|14881.2|14881.8|14879.8|14883.3|14881.3|14878.6|14876.6|308
1634198100000|2021-10-14 07:55:00|14881.7|14879.7|14886.2|14884.2|14886.7|14884.7|14879.3|14877.3|308
1634198400000|2021-10-14 08:00:00|14886.7|14884.7|14892.9|14890.9|14895.6|14893.6|14886.7|14884.7|1052
1634198700000|2021-10-14 08:05:00|14892.8|14890.8|14893.6|14891.6|14897.6|14895.6|14885.3|14883.3|972
1634199000000|2021-10-14 08:10:00|14893.8|14891.8|14905.9|14903.9|14906.9|14904.9|14893.6|14891.6|1340
1634199300000|2021-10-14 08:15:00|14906.1|14904.1|14902.6|14900.6|14906.6|14904.6|14898.9|14896.9|729
1634199600000|2021-10-14 08:20:00|14902.7|14900.7|14896.6|14894.6|14904.6|14902.6|14893.9|14891.9|803
1634199900000|2021-10-14 08:25:00|14896.7|14894.7|14895.2|14893.2|14897.6|14895.6|14892.4|14890.4|462
1634200200000|2021-10-14 08:30:00|14895.1|14893.1|14897.1|14895.1|14900.6|14898.6|14893.9|14891.9|435
1634200500000|2021-10-14 08:35:00|14897.3|14895.3|14893.8|14891.8|14898.1|14896.1|14892.8|14890.8|271
1634200800000|2021-10-14 08:40:00|14893.7|14891.7|14899.6|14897.6|14899.9|14897.9|14890.9|14888.9|450
1634201100000|2021-10-14 08:45:00|14900.3|14898.3|14904.1|14902.1|14905.2|14903.2|14898.1|14896.1|806
1634201400000|2021-10-14 08:50:00|14904.2|14902.2|14907.9|14905.9|14907.9|14905.9|14900.4|14898.4|497
1634201700000|2021-10-14 08:55:00|14907.3|14905.3|14901.2|14899.2|14907.3|14905.3|14899.9|14897.9|449
1634202000000|2021-10-14 09:00:00|14901.3|14899.3|14905.6|14903.6|14906.7|14904.7|14901.3|14899.3|518
1634202300000|2021-10-14 09:05:00|14905.4|14903.4|14903.9|14901.9|14908.6|14906.6|14902.4|14900.4|566
1634202600000|2021-10-14 09:10:00|14903.7|14901.7|14904.8|14902.8|14907.2|14905.2|14903.1|14901.1|310
1634202900000|2021-10-14 09:15:00|14904.9|14902.9|14900.8|14898.8|14906.6|14904.6|14899.7|14897.7|373
1634203200000|2021-10-14 09:20:00|14900.7|14898.7|14905.1|14903.1|14905.1|14903.1|14899.6|14897.6|295
1634203500000|2021-10-14 09:25:00|14905.2|14903.2|14905.1|14903.1|14906.9|14904.9|14902.9|14900.9|209
1634203800000|2021-10-14 09:30:00|14904.9|14902.9|14902.8|14900.8|14909.4|14907.4|14901.2|14899.2|607
1634204100000|2021-10-14 09:35:00|14902.7|14900.7|14900.1|14898.1|14903.9|14901.9|14898.1|14896.1|495
1634204400000|2021-10-14 09:40:00|14900.2|14898.2|14896.8|14894.8|14901.4|14899.4|14896.2|14894.2|388
1634204700000|2021-10-14 09:45:00|14896.7|14894.7|14901.3|14899.3|14901.6|14899.6|14894.3|14892.3|610
1634205000000|2021-10-14 09:50:00|14901.1|14899.1|14897.8|14895.8|14901.8|14899.8|14896.6|14894.6|267
1634205300000|2021-10-14 09:55:00|14897.7|14895.7|14896.4|14894.4|14900.1|14898.1|14895.8|14893.8|239
1634205600000|2021-10-14 10:00:00|14896.3|14894.3|14893.2|14891.2|14898.9|14896.9|14891.7|14889.7|481
1634205900000|2021-10-14 10:05:00|14893.1|14891.1|14888.8|14886.8|14898.2|14896.2|14886.8|14884.8|765
1634206200000|2021-10-14 10:10:00|14888.6|14886.6|14889.2|14887.2|14891.1|14889.1|14887.9|14885.9|355
1634206500000|2021-10-14 10:15:00|14889.3|14887.3|14889.8|14887.8|14892.7|14890.7|14887.7|14885.7|249
1634206800000|2021-10-14 10:20:00|14889.7|14887.7|14888.3|14886.3|14889.8|14887.8|14884.2|14882.2|546
1634207100000|2021-10-14 10:25:00|14888.2|14886.2|14886.9|14884.9|14891.1|14889.1|14885.3|14883.3|284
1634207400000|2021-10-14 10:30:00|14886.6|14884.6|14889.7|14887.7|14892.1|14890.1|14882.3|14880.3|627
1634207700000|2021-10-14 10:35:00|14889.6|14887.6|14892.6|14890.6|14895.6|14893.6|14889.6|14887.6|491
1634208000000|2021-10-14 10:40:00|14892.7|14890.7|14893.1|14891.1|14895.4|14893.4|14891.6|14889.6|185
1634208300000|2021-10-14 10:45:00|14892.9|14890.9|14891.9|14889.9|14894.6|14892.6|14889.9|14887.9|250
1634208600000|2021-10-14 10:50:00|14891.7|14889.7|14887.4|14885.4|14893.9|14891.9|14887.4|14885.4|303
1634208900000|2021-10-14 10:55:00|14887.3|14885.3|14883.4|14881.4|14889.1|14887.1|14883.4|14881.4|465
1634209200000|2021-10-14 11:00:00|14883.3|14881.3|14890.4|14888.4|14891.2|14889.2|14883.1|14881.1|595
1634209500000|2021-10-14 11:05:00|14889.8|14887.8|14894.1|14892.1|14894.2|14892.2|14885.8|14883.8|387
1634209800000|2021-10-14 11:10:00|14893.8|14891.8|14898.7|14896.7|14903.1|14901.1|14892.8|14890.8|856
1634210100000|2021-10-14 11:15:00|14898.8|14896.8|14904.2|14902.2|14906.1|14904.1|14898.7|14896.7|517
1634210400000|2021-10-14 11:20:00|14904.1|14902.1|14905.3|14903.3|14905.4|14903.4|14899.3|14897.3|331
1634210700000|2021-10-14 11:25:00|14905.4|14903.4|14899.4|14897.4|14907.9|14905.9|14898.2|14896.2|636
1634211000000|2021-10-14 11:30:00|14899.2|14897.2|14901.7|14899.7|14906.2|14904.2|14899.2|14897.2|405
1634211300000|2021-10-14 11:35:00|14901.8|14899.8|14902.6|14900.6|14906.1|14904.1|14901.3|14899.3|420
1634211600000|2021-10-14 11:40:00|14902.4|14900.4|14906.9|14904.9|14909.1|14907.1|14902.1|14900.1|613
1634211900000|2021-10-14 11:45:00|14906.8|14904.8|14919.6|14917.6|14919.8|14917.8|14906.7|14904.7|1600
1634212200000|2021-10-14 11:50:00|14919.2|14917.2|14923.4|14921.4|14928.3|14926.3|14917.8|14915.8|1510
1634212500000|2021-10-14 11:55:00|14923.9|14921.9|14921.8|14919.8|14928.2|14926.2|14921.3|14919.3|840
1634212800000|2021-10-14 12:00:00|14921.9|14919.9|14928.3|14926.3|14930.1|14928.1|14921.2|14919.2|1365
1634213100000|2021-10-14 12:05:00|14928.4|14926.4|14937.4|14935.4|14938.2|14936.2|14927.6|14925.6|2264
1634213400000|2021-10-14 12:10:00|14937.3|14935.3|14948.4|14946.4|14951.6|14949.6|14937.3|14935.3|2410
1634213700000|2021-10-14 12:15:00|14948.8|14946.8|14944.6|14942.6|14951.6|14949.6|14943.6|14941.6|1786
1634214000000|2021-10-14 12:20:00|14944.7|14942.7|14941.4|14939.4|14945.7|14943.7|14940.1|14938.1|1034
1634214300000|2021-10-14 12:25:00|14941.6|14939.6|14936.6|14934.6|14942.1|14940.1|14935.9|14933.9|1136
1634214600000|2021-10-14 12:30:00|14936.4|14934.4|14935.1|14933.1|14961.1|14959.1|14930.8|14928.8|3598
1634214900000|2021-10-14 12:35:00|14935.7|14933.7|14933.1|14931.1|14936.7|14934.7|14928.2|14926.2|1451
1634215200000|2021-10-14 12:40:00|14932.9|14930.9|14934.6|14932.6|14942.9|14940.9|14931.8|14929.8|2107
1634215500000|2021-10-14 12:45:00|14934.8|14932.8|14934.9|14932.9|14940.7|14938.7|14932.6|14930.6|832
1634215800000|2021-10-14 12:50:00|14934.8|14932.8|14933.7|14931.7|14937.6|14935.6|14929.6|14927.6|1515
1634216100000|2021-10-14 12:55:00|14934.2|14932.2|14933.6|14931.6|14937.4|14935.4|14931.4|14929.4|877
1634216400000|2021-10-14 13:00:00|14933.4|14931.4|14933.8|14931.8|14937.7|14935.7|14930.7|14928.7|1355
1634216700000|2021-10-14 13:05:00|14933.7|14931.7|14942.8|14940.8|14943.8|14941.8|14931.8|14929.8|1231
1634217000000|2021-10-14 13:10:00|14942.9|14940.9|14933.6|14931.6|14946.6|14944.6|14932.1|14930.1|2030
1634217300000|2021-10-14 13:15:00|14933.4|14931.4|14924.2|14922.2|14933.6|14931.6|14921.2|14919.2|2161
1634217600000|2021-10-14 13:20:00|14924.1|14922.1|14930.8|14928.8|14933.2|14931.2|14923.9|14921.9|1576
1634217900000|2021-10-14 13:25:00|14929.6|14927.6|14932.6|14930.6|14935.1|14933.1|14926.4|14924.4|1970
1634218200000|2021-10-14 13:30:00|14932.1|14931.1|14911.9|14910.9|14938.8|14937.8|14906.9|14905.9|16863
1634218500000|2021-10-14 13:35:00|14911.8|14910.8|14925.2|14924.2|14929.8|14928.8|14903.4|14902.4|12838
1634218800000|2021-10-14 13:40:00|14924.4|14923.4|14937.9|14936.9|14963.2|14962.2|14924.4|14923.4|15919
1634219100000|2021-10-14 13:45:00|14938.2|14937.2|14953.9|14952.9|14966.1|14965.1|14937.7|14936.7|11735
1634219400000|2021-10-14 13:50:00|14953.7|14952.7|14959.8|14958.8|14969.4|14968.4|14948.4|14947.4|9440
1634219700000|2021-10-14 13:55:00|14959.7|14958.7|14957.2|14956.2|14965.6|14964.6|14948.2|14947.2|5985
1634220000000|2021-10-14 14:00:00|14957.3|14956.3|14985.7|14984.7|14989.1|14988.1|14950.7|14949.7|11154
1634220300000|2021-10-14 14:05:00|14985.6|14984.6|14987.2|14986.2|14997.7|14996.7|14985.2|14984.2|7182
1634220600000|2021-10-14 14:10:00|14985.7|14984.7|14998.6|14997.6|14999.7|14998.7|14985.7|14984.7|5763
1634220900000|2021-10-14 14:15:00|14998.4|14997.4|14993.3|14992.3|15004.9|15003.9|14993.1|14992.1|5963
1634221200000|2021-10-14 14:20:00|14993.8|14992.8|14988.4|14987.4|14999.1|14998.1|14986.8|14985.8|6690
1634221500000|2021-10-14 14:25:00|14988.6|14987.6|14982.7|14981.7|14991.2|14990.2|14979.4|14978.4|4533
1634221800000|2021-10-14 14:30:00|14982.9|14981.9|14984.4|14983.4|14990.1|14989.1|14976.8|14975.8|5868
1634222100000|2021-10-14 14:35:00|14984.8|14983.8|14991.1|14990.1|14994.1|14993.1|14981.6|14980.6|4170
1634222400000|2021-10-14 14:40:00|14991.2|14990.2|14990.4|14989.4|14992.6|14991.6|14980.7|14979.7|4002
1634222700000|2021-10-14 14:45:00|14990.6|14989.6|15001.8|15000.8|15002.9|15001.9|14987.8|14986.8|4354
1634223000000|2021-10-14 14:50:00|15001.9|15000.9|14999.9|14998.9|15008.8|15007.8|14997.7|14996.7|4939
1634223300000|2021-10-14 14:55:00|15000.1|14999.1|14994.6|14993.6|15002.1|15001.1|14987.1|14986.1|4219
1634223600000|2021-10-14 15:00:00|14994.4|14993.4|14988.7|14987.7|14998.3|14997.3|14984.4|14983.4|4496
1634223900000|2021-10-14 15:05:00|14988.9|14987.9|14992.8|14991.8|14999.4|14998.4|14984.4|14983.4|3422
1634224200000|2021-10-14 15:10:00|14992.7|14991.7|14993.9|14992.9|14996.7|14995.7|14987.2|14986.2|2362
1634224500000|2021-10-14 15:15:00|14994.4|14993.4|14999.7|14998.7|15003.4|15002.4|14989.8|14988.8|2565
1634224800000|2021-10-14 15:20:00|14999.8|14998.8|14999.9|14998.9|15006.3|15005.3|14997.2|14996.2|2743
1634225100000|2021-10-14 15:25:00|14999.7|14998.7|15005.9|15004.9|15007.6|15006.6|14995.9|14994.9|2634
1634225400000|2021-10-14 15:30:00|15006.1|15005.1|15001.2|15000.2|15010.6|15009.6|14997.3|14996.3|4090
1634225700000|2021-10-14 15:35:00|15001.3|15000.3|15008.6|15007.6|15008.9|15007.9|14998.9|14997.9|2996
1634226000000|2021-10-14 15:40:00|15008.4|15007.4|15015.4|15014.4|15017.6|15016.6|15006.6|15005.6|5220
1634226300000|2021-10-14 15:45:00|15015.3|15014.3|15023.3|15022.3|15024.8|15023.8|15013.8|15012.8|4167
1634226600000|2021-10-14 15:50:00|15023.4|15022.4|15019.4|15018.4|15023.9|15022.9|15014.9|15013.9|2296
1634226900000|2021-10-14 15:55:00|15019.3|15018.3|15029.3|15028.3|15029.6|15028.6|15018.1|15017.1|2852
1634227200000|2021-10-14 16:00:00|15029.2|15028.2|15032.4|15031.4|15032.8|15031.8|15025.9|15024.9|3094
1634227500000|2021-10-14 16:05:00|15032.6|15031.6|15036.7|15035.7|15038.3|15037.3|15031.8|15030.8|3539
1634227800000|2021-10-14 16:10:00|15036.8|15035.8|15044.4|15043.4|15044.8|15043.8|15035.9|15034.9|3011
1634228100000|2021-10-14 16:15:00|15044.7|15043.7|15041.1|15040.1|15049.9|15048.9|15039.3|15038.3|3295
1634228400000|2021-10-14 16:20:00|15041.2|15040.2|15039.2|15038.2|15042.8|15041.8|15035.4|15034.4|2684
1634228700000|2021-10-14 16:25:00|15039.1|15038.1|15039.3|15038.3|15045.6|15044.6|15037.4|15036.4|2184
1634229000000|2021-10-14 16:30:00|15039.2|15038.2|15043.2|15042.2|15043.7|15042.7|15038.7|15037.7|1568
1634229300000|2021-10-14 16:35:00|15043.3|15042.3|15046.7|15045.7|15048.8|15047.8|15041.8|15040.8|1792
1634229600000|2021-10-14 16:40:00|15048.4|15047.4|15048.7|15047.7|15049.1|15048.1|15045.2|15044.2|1409
1634229900000|2021-10-14 16:45:00|15048.8|15047.8|15054.2|15053.2|15056.4|15055.4|15045.7|15044.7|2786
1634230200000|2021-10-14 16:50:00|15054.3|15053.3|15049.2|15048.2|15054.3|15053.3|15046.4|15045.4|1872
1634230500000|2021-10-14 16:55:00|15049.3|15048.3|15051.2|15050.2|15051.4|15050.4|15045.3|15044.3|1620
1634230800000|2021-10-14 17:00:00|15050.9|15049.9|15037.2|15036.2|15052.8|15051.8|15035.3|15034.3|3255
1634231100000|2021-10-14 17:05:00|15037.4|15036.4|15035.4|15034.4|15041.2|15040.2|15033.1|15032.1|2551
1634231400000|2021-10-14 17:10:00|15035.6|15034.6|15038.9|15037.9|15040.8|15039.8|15034.6|15033.6|1400
1634231700000|2021-10-14 17:15:00|15039.1|15038.1|15037.2|15036.2|15039.9|15038.9|15034.7|15033.7|975
1634232000000|2021-10-14 17:20:00|15037.1|15036.1|15035.3|15034.3|15039.6|15038.6|15032.1|15031.1|1395
1634232300000|2021-10-14 17:25:00|15035.2|15034.2|15033.3|15032.3|15037.2|15036.2|15029.6|15028.6|1690
1634232600000|2021-10-14 17:30:00|15033.4|15032.4|15042.1|15041.1|15043.4|15042.4|15033.2|15032.2|2249
1634232900000|2021-10-14 17:35:00|15042.2|15041.2|15044.2|15043.2|15046.2|15045.2|15040.9|15039.9|1336
1634233200000|2021-10-14 17:40:00|15044.1|15043.1|15046.4|15045.4|15049.7|15048.7|15043.3|15042.3|1472
1634233500000|2021-10-14 17:45:00|15046.6|15045.6|15050.2|15049.2|15050.8|15049.8|15044.6|15043.6|1669
1634233800000|2021-10-14 17:50:00|15050.3|15049.3|15047.4|15046.4|15051.1|15050.1|15042.6|15041.6|1475
1634234100000|2021-10-14 17:55:00|15047.2|15046.2|15047.7|15046.7|15052.9|15051.9|15046.9|15045.9|1329
1634234400000|2021-10-14 18:00:00|15047.4|15046.4|15040.6|15039.6|15049.4|15048.4|15039.4|15038.4|2032
1634234700000|2021-10-14 18:05:00|15040.4|15039.4|15038.9|15037.9|15042.8|15041.8|15036.6|15035.6|1272
1634235000000|2021-10-14 18:10:00|15039.1|15038.1|15042.6|15041.6|15044.9|15043.9|15037.8|15036.8|1341
1634235300000|2021-10-14 18:15:00|15042.4|15041.4|15047.3|15046.3|15047.8|15046.8|15041.8|15040.8|1098
1634235600000|2021-10-14 18:20:00|15047.4|15046.4|15053.2|15052.2|15055.1|15054.1|15046.2|15045.2|2272
1634235900000|2021-10-14 18:25:00|15053.3|15052.3|15055.2|15054.2|15055.8|15054.8|15050.6|15049.6|1147
1634236200000|2021-10-14 18:30:00|15055.3|15054.3|15048.4|15047.4|15055.7|15054.7|15045.7|15044.7|1813
1634236500000|2021-10-14 18:35:00|15048.6|15047.6|15055.2|15054.2|15056.8|15055.8|15047.1|15046.1|1968
1634236800000|2021-10-14 18:40:00|15055.3|15054.3|15046.6|15045.6|15055.3|15054.3|15044.4|15043.4|1840
1634237100000|2021-10-14 18:45:00|15047.2|15046.2|15049.3|15048.3|15049.4|15048.4|15044.4|15043.4|911
1634237400000|2021-10-14 18:50:00|15049.4|15048.4|15051.4|15050.4|15053.1|15052.1|15047.3|15046.3|1321
1634237700000|2021-10-14 18:55:00|15051.6|15050.6|15052.4|15051.4|15053.3|15052.3|15048.7|15047.7|988
1634238000000|2021-10-14 19:00:00|15052.6|15051.6|15047.8|15046.8|15052.6|15051.6|15043.1|15042.1|2051
1634238300000|2021-10-14 19:05:00|15047.7|15046.7|15038.4|15037.4|15051.4|15050.4|15037.6|15036.6|2246
1634238600000|2021-10-14 19:10:00|15038.6|15037.6|15041.2|15040.2|15041.9|15040.9|15033.8|15032.8|2509
1634238900000|2021-10-14 19:15:00|15041.1|15040.1|15044.1|15043.1|15045.4|15044.4|15039.4|15038.4|1480
1634239200000|2021-10-14 19:20:00|15044.3|15043.3|15038.9|15037.9|15051.4|15050.4|15038.1|15037.1|3297
1634239500000|2021-10-14 19:25:00|15039.2|15038.2|15044.4|15043.4|15047.4|15046.4|15039.2|15038.2|2563
1634239800000|2021-10-14 19:30:00|15044.3|15043.3|15042.6|15041.6|15046.9|15045.9|15038.4|15037.4|2796
1634240100000|2021-10-14 19:35:00|15042.7|15041.7|15034.4|15033.4|15043.1|15042.1|15028.1|15027.1|4677
1634240400000|2021-10-14 19:40:00|15034.3|15033.3|15041.3|15040.3|15041.9|15040.9|15024.9|15023.9|4245
1634240700000|2021-10-14 19:45:00|15041.2|15040.2|15043.1|15042.1|15044.6|15043.6|15035.3|15034.3|3557
1634241000000|2021-10-14 19:50:00|15043.2|15042.2|15052.4|15051.4|15061.4|15060.4|15031.9|15030.9|10229
1634241300000|2021-10-14 19:55:00|15052.2|15051.2|15049.1|15048.1|15054.3|15053.3|15035.2|15034.2|16665
1634241600000|2021-10-14 20:00:00|15049.7|15048.7|15048.6|15046.6|15059.7|15057.7|15047.7|15045.7|5862
1634241900000|2021-10-14 20:05:00|15048.7|15046.7|15052.7|15050.7|15054.2|15052.2|15048.7|15046.7|1117
1634242200000|2021-10-14 20:10:00|15052.6|15050.6|15062.4|15060.4|15062.9|15060.9|15050.6|15048.6|1355
1634242500000|2021-10-14 20:15:00|15062.6|15060.6|15071.4|15069.4|15072.9|15070.9|15060.7|15058.7|1029
1634242800000|2021-10-14 20:20:00|15070.9|15068.9|15084.4|15082.4|15084.8|15082.8|15070.2|15068.2|1233
1634243100000|2021-10-14 20:25:00|15084.6|15082.6|15077.2|15075.2|15084.6|15082.6|15076.4|15074.4|523
1634243400000|2021-10-14 20:30:00|15077.1|15075.1|15078.7|15076.7|15081.2|15079.2|15076.8|15074.8|377
1634243700000|2021-10-14 20:35:00|15078.6|15076.6|15079.7|15077.7|15080.8|15078.8|15076.6|15074.6|304
1634244000000|2021-10-14 20:40:00|15079.6|15077.6|15077.1|15075.1|15080.8|15078.8|15075.6|15073.6|318
1634244300000|2021-10-14 20:45:00|15077.2|15075.2|15074.3|15072.3|15078.8|15076.8|15074.3|15072.3|354
1634244600000|2021-10-14 20:50:00|15074.2|15072.2|15074.9|15072.9|15080.2|15078.2|15074.2|15072.2|348
1634244900000|2021-10-14 20:55:00|15075.1|15073.1|15080.2|15075.2|15080.3|15077.9|15074.8|15072.8|228
1634245200000|2021-10-14 21:00:00|15079.4|15074.4|15079.1|15074.1|15079.4|15074.4|15077|15072|0
1634245500000|2021-10-14 21:05:00|15079|15074|15076.6|15071.6|15079|15074|15076.6|15071.6|0
1634245800000|2021-10-14 21:10:00|15076.7|15071.7|15076.7|15071.7|15077.6|15072.6|15076.4|15071.4|0
1634246100000|2021-10-14 21:15:00|15076.6|15071.6|15075.7|15070.7|15077|15072|15075.3|15070.3|0
1634246400000|2021-10-14 21:20:00|15075.5|15070.5|15078.1|15073.1|15079.2|15074.2|15075.2|15070.2|0
1634246700000|2021-10-14 21:25:00|15077.9|15072.9|15081.8|15076.8|15081.9|15076.9|15077.4|15072.4|0
1634247000000|2021-10-14 21:30:00|15082.2|15077.2|15083.8|15078.8|15083.8|15078.8|15082.2|15077.2|0
1634247300000|2021-10-14 21:35:00|15083.7|15078.7|15083.6|15078.6|15083.9|15078.9|15082.9|15077.9|0
1634247600000|2021-10-14 21:40:00|15083.5|15078.5|15083.5|15078.5|15083.9|15078.9|15082.8|15077.8|0
1634247900000|2021-10-14 21:45:00|15083.4|15078.4|15083.7|15078.7|15084.3|15079.3|15083.3|15078.3|0
1634248200000|2021-10-14 21:50:00|15083.8|15078.8|15084.2|15079.2|15084.4|15079.4|15083.4|15078.4|0
1634248500000|2021-10-14 21:55:00|15083.8|15078.8|15083.3|15078.3|15083.8|15078.8|15080.7|15075.7|0
1634248800000|2021-10-14 22:00:00|15074.4|15072.4|15071.7|15069.7|15077.7|15075.7|15069.2|15067.2|595
1634249100000|2021-10-14 22:05:00|15071.8|15069.8|15070.6|15068.6|15072.9|15070.9|15069.1|15067.1|187
1634249400000|2021-10-14 22:10:00|15070.7|15068.7|15080.2|15078.2|15083.3|15081.3|15070.7|15068.7|434
1634249700000|2021-10-14 22:15:00|15080.3|15078.3|15080.9|15078.9|15081.2|15079.2|15077.3|15075.3|173
1634250000000|2021-10-14 22:20:00|15081.1|15079.1|15079.7|15077.7|15082.2|15080.2|15078.9|15076.9|258
1634250300000|2021-10-14 22:25:00|15079.8|15077.8|15078.1|15076.1|15079.8|15077.8|15075.6|15073.6|239
1634250600000|2021-10-14 22:30:00|15077.9|15075.9|15076.4|15074.4|15079.4|15077.4|15074.9|15072.9|220
1634250900000|2021-10-14 22:35:00|15076.6|15074.6|15073.4|15071.4|15077.3|15075.3|15071.7|15069.7|217
1634251200000|2021-10-14 22:40:00|15072.9|15070.9|15073.7|15071.7|15075.3|15073.3|15072.8|15070.8|179
1634251500000|2021-10-14 22:45:00|15073.6|15071.6|15071.3|15069.3|15073.6|15071.6|15070.7|15068.7|97
1634251800000|2021-10-14 22:50:00|15071.4|15069.4|15080.6|15078.6|15081.2|15079.2|15070.7|15068.7|376
1634252100000|2021-10-14 22:55:00|15080.7|15078.7|15078.3|15076.3|15080.8|15078.8|15077.3|15075.3|100
1634252400000|2021-10-14 23:00:00|15078.6|15076.6|15078.3|15076.3|15079.8|15077.8|15076.7|15074.7|143
1634252700000|2021-10-14 23:05:00|15078.2|15076.2|15080.4|15078.4|15080.9|15078.9|15077.7|15075.7|128
1634253000000|2021-10-14 23:10:00|15080.3|15078.3|15079.7|15077.7|15080.4|15078.4|15076.7|15074.7|202
1634253300000|2021-10-14 23:15:00|15078.9|15076.9|15081.8|15079.8|15082.9|15080.9|15077.6|15075.6|175
1634253600000|2021-10-14 23:20:00|15081.9|15079.9|15088.4|15086.4|15089.8|15087.8|15081.3|15079.3|692
1634253900000|2021-10-14 23:25:00|15088.6|15086.6|15087.2|15085.2|15090.6|15088.6|15087.2|15085.2|386
1634254200000|2021-10-14 23:30:00|15087.6|15085.6|15086.2|15084.2|15088.4|15086.4|15083.6|15081.6|316
1634254500000|2021-10-14 23:35:00|15086.3|15084.3|15084.4|15082.4|15086.3|15084.3|15082.3|15080.3|222
1634254800000|2021-10-14 23:40:00|15085.1|15083.1|15082.2|15080.2|15085.3|15083.3|15082.1|15080.1|215
1634255100000|2021-10-14 23:45:00|15081.8|15079.8|15084.2|15082.2|15084.6|15082.6|15080.8|15078.8|203
1634255400000|2021-10-14 23:50:00|15083.8|15081.8|15082.9|15080.9|15084.2|15082.2|15080.6|15078.6|155
1634255700000|2021-10-14 23:55:00|15083.1|15081.1|15084.3|15082.3|15087.8|15085.8|15082.4|15080.4|253
1634256000000|2021-10-15 00:00:00|15084.4|15082.4|15071.3|15069.3|15084.6|15082.6|15071.2|15069.2|879
1634256300000|2021-10-15 00:05:00|15071.6|15069.6|15069.2|15067.2|15072.3|15070.3|15061.4|15059.4|1063
1634256600000|2021-10-15 00:10:00|15069.6|15067.6|15066.1|15064.1|15073.6|15071.6|15065.7|15063.7|505
1634256900000|2021-10-15 00:15:00|15065.9|15063.9|15065.8|15063.8|15069.9|15067.9|15062.7|15060.7|445
1634257200000|2021-10-15 00:20:00|15065.9|15063.9|15056.9|15054.9|15068.7|15066.7|15052.6|15050.6|995
1634257500000|2021-10-15 00:25:00|15057.1|15055.1|15053.8|15051.8|15057.3|15055.3|15051.2|15049.2|676
1634257800000|2021-10-15 00:30:00|15053.7|15051.7|15054.2|15052.2|15056.7|15054.7|15051.8|15049.8|342
1634258100000|2021-10-15 00:35:00|15054.1|15052.1|15050.3|15048.3|15054.8|15052.8|15044.7|15042.7|939
1634258400000|2021-10-15 00:40:00|15050.4|15048.4|15059.8|15057.8|15059.9|15057.9|15048.7|15046.7|788
1634258700000|2021-10-15 00:45:00|15059.7|15057.7|15056.1|15054.1|15062.4|15060.4|15053.7|15051.7|530
1634259000000|2021-10-15 00:50:00|15056.2|15054.2|15056.6|15054.6|15059.7|15057.7|15055.3|15053.3|198
1634259300000|2021-10-15 00:55:00|15056.4|15054.4|15057.6|15055.6|15059.3|15057.3|15051.6|15049.6|489
1634259600000|2021-10-15 01:00:00|15057.7|15055.7|15046.7|15044.7|15062.9|15060.9|15045.9|15043.9|821
1634259900000|2021-10-15 01:05:00|15046.6|15044.6|15040.1|15038.1|15048.1|15046.1|15037.6|15035.6|997
1634260200000|2021-10-15 01:10:00|15039.9|15037.9|15041.7|15039.7|15041.8|15039.8|15034.4|15032.4|780
1634260500000|2021-10-15 01:15:00|15041.8|15039.8|15046.1|15044.1|15048.4|15046.4|15041.4|15039.4|648
1634260800000|2021-10-15 01:20:00|15046.3|15044.3|15039.1|15037.1|15046.6|15044.6|15037.8|15035.8|374
1634261100000|2021-10-15 01:25:00|15039.2|15037.2|15045.9|15043.9|15047.2|15045.2|15037.4|15035.4|337
1634261400000|2021-10-15 01:30:00|15046.1|15044.1|15043.3|15041.3|15050.1|15048.1|15040.9|15038.9|485
1634261700000|2021-10-15 01:35:00|15043.2|15041.2|15057.7|15055.7|15059.8|15057.8|15041.3|15039.3|683
1634262000000|2021-10-15 01:40:00|15057.6|15055.6|15051.6|15049.6|15057.9|15055.9|15050.2|15048.2|406
1634262300000|2021-10-15 01:45:00|15051.4|15049.4|15055.8|15053.8|15057.1|15055.1|15049.3|15047.3|326
1634262600000|2021-10-15 01:50:00|15055.9|15053.9|15070.2|15068.2|15071.2|15069.2|15054.9|15052.9|857
1634262900000|2021-10-15 01:55:00|15070.4|15068.4|15069.1|15067.1|15071.8|15069.8|15066.7|15064.7|367
1634263200000|2021-10-15 02:00:00|15069.3|15067.3|15070.4|15068.4|15075.7|15073.7|15067.7|15065.7|615
1634263500000|2021-10-15 02:05:00|15070.3|15068.3|15074.2|15072.2|15074.3|15072.3|15068.8|15066.8|269
1634263800000|2021-10-15 02:10:00|15074.3|15072.3|15072.7|15070.7|15079.3|15077.3|15072.3|15070.3|413
1634264100000|2021-10-15 02:15:00|15072.4|15070.4|15100.8|15098.8|15101.6|15099.6|15072.2|15070.2|1586
1634264400000|2021-10-15 02:20:00|15100.9|15098.9|15105.2|15103.2|15110.8|15108.8|15095.1|15093.1|1497
1634264700000|2021-10-15 02:25:00|15105.3|15103.3|15101.4|15099.4|15106.6|15104.6|15098.9|15096.9|831
1634265000000|2021-10-15 02:30:00|15101.6|15099.6|15101.7|15099.7|15102.7|15100.7|15097.9|15095.9|390
1634265300000|2021-10-15 02:35:00|15101.8|15099.8|15098.2|15096.2|15102.3|15100.3|15096.8|15094.8|334
1634265600000|2021-10-15 02:40:00|15098.3|15096.3|15098.1|15096.1|15100.2|15098.2|15094.1|15092.1|642
1634265900000|2021-10-15 02:45:00|15098.2|15096.2|15098.1|15096.1|15099.2|15097.2|15094.3|15092.3|310
1634266200000|2021-10-15 02:50:00|15097.9|15095.9|15095.6|15093.6|15098.6|15096.6|15093.7|15091.7|296
1634266500000|2021-10-15 02:55:00|15095.4|15093.4|15101.7|15099.7|15102.3|15100.3|15093.4|15091.4|351
1634266800000|2021-10-15 03:00:00|15101.8|15099.8|15093.3|15091.3|15103.3|15101.3|15093.3|15091.3|349
1634267100000|2021-10-15 03:05:00|15093.4|15091.4|15094.6|15092.6|15095.6|15093.6|15090.6|15088.6|315
1634267400000|2021-10-15 03:10:00|15094.4|15092.4|15094.8|15092.8|15095.7|15093.7|15092.2|15090.2|179
1634267700000|2021-10-15 03:15:00|15095.1|15093.1|15090.4|15088.4|15095.2|15093.2|15090.4|15088.4|165
1634268000000|2021-10-15 03:20:00|15090.6|15088.6|15094.8|15092.8|15095.2|15093.2|15089.7|15087.7|167
1634268300000|2021-10-15 03:25:00|15094.7|15092.7|15093.6|15091.6|15096.4|15094.4|15092.2|15090.2|265
1634268600000|2021-10-15 03:30:00|15093.7|15091.7|15096.9|15094.9|15097.1|15095.1|15092.1|15090.1|198
1634268900000|2021-10-15 03:35:00|15097.2|15095.2|15095.7|15093.7|15098.2|15096.2|15095.7|15093.7|173
1634269200000|2021-10-15 03:40:00|15095.8|15093.8|15091.9|15089.9|15095.8|15093.8|15091.7|15089.7|167
1634269500000|2021-10-15 03:45:00|15092.2|15090.2|15093.7|15091.7|15095.4|15093.4|15091.9|15089.9|174
1634269800000|2021-10-15 03:50:00|15093.8|15091.8|15097.2|15095.2|15097.8|15095.8|15092.4|15090.4|253
1634270100000|2021-10-15 03:55:00|15097.3|15095.3|15098.7|15096.7|15100.7|15098.7|15095.9|15093.9|285
1634270400000|2021-10-15 04:00:00|15098.8|15096.8|15093.2|15091.2|15104.8|15102.8|15093.2|15091.2|343
1634270700000|2021-10-15 04:05:00|15093.3|15091.3|15091.2|15089.2|15094.3|15092.3|15091.2|15089.2|255
1634271000000|2021-10-15 04:10:00|15091.6|15089.6|15094.3|15092.3|15094.3|15092.3|15091.6|15089.6|112
1634271300000|2021-10-15 04:15:00|15095.2|15093.2|15099.8|15097.8|15100.9|15098.9|15094.6|15092.6|233
1634271600000|2021-10-15 04:20:00|15099.6|15097.6|15100.1|15098.1|15101.4|15099.4|15096.6|15094.6|212
1634271900000|2021-10-15 04:25:00|15099.7|15097.7|15099.4|15097.4|15099.8|15097.8|15096.9|15094.9|102
1634272200000|2021-10-15 04:30:00|15099.6|15097.6|15108.6|15106.6|15112.6|15110.6|15098.3|15096.3|876
1634272500000|2021-10-15 04:35:00|15108.7|15106.7|15106.3|15104.3|15109.1|15107.1|15105.6|15103.6|220
1634272800000|2021-10-15 04:40:00|15106.1|15104.1|15109.9|15107.9|15110.4|15108.4|15104.9|15102.9|249
1634273100000|2021-10-15 04:45:00|15109.8|15107.8|15115.6|15113.6|15116.4|15114.4|15109.8|15107.8|662
1634273400000|2021-10-15 04:50:00|15115.2|15113.2|15111.9|15109.9|15115.3|15113.3|15109.4|15107.4|307
1634273700000|2021-10-15 04:55:00|15111.8|15109.8|15113.4|15111.4|15113.4|15111.4|15109.2|15107.2|283
1634274000000|2021-10-15 05:00:00|15114.2|15112.2|15111.9|15109.9|15114.4|15112.4|15110.2|15108.2|410
1634274300000|2021-10-15 05:05:00|15111.8|15109.8|15107.3|15105.3|15113.4|15111.4|15107.3|15105.3|289
1634274600000|2021-10-15 05:10:00|15107.2|15105.2|15112.1|15110.1|15112.8|15110.8|15104.2|15102.2|342
1634274900000|2021-10-15 05:15:00|15112.2|15110.2|15109.4|15107.4|15112.3|15110.3|15107.9|15105.9|215
1634275200000|2021-10-15 05:20:00|15109.3|15107.3|15112.8|15110.8|15113.9|15111.9|15107.7|15105.7|191
1634275500000|2021-10-15 05:25:00|15112.7|15110.7|15109.8|15107.8|15113.3|15111.3|15107.4|15105.4|186
1634275800000|2021-10-15 05:30:00|15109.9|15107.9|15107.3|15105.3|15110.3|15108.3|15106.1|15104.1|209
1634276100000|2021-10-15 05:35:00|15107.2|15105.2|15106.3|15104.3|15108.3|15106.3|15104.9|15102.9|210
1634276400000|2021-10-15 05:40:00|15106.2|15104.2|15110.8|15108.8|15111.1|15109.1|15106.1|15104.1|119
1634276700000|2021-10-15 05:45:00|15110.9|15108.9|15108.6|15106.6|15111.8|15109.8|15106.3|15104.3|164
1634277000000|2021-10-15 05:50:00|15108.7|15106.7|15113.8|15111.8|15113.8|15111.8|15107.8|15105.8|207
1634277300000|2021-10-15 05:55:00|15114.7|15112.7|15118.3|15116.3|15122.3|15120.3|15114.7|15112.7|924
1634277600000|2021-10-15 06:00:00|15118.6|15116.6|15120.9|15118.9|15125.4|15123.4|15117.7|15115.7|761
1634277900000|2021-10-15 06:05:00|15121.1|15119.1|15115.8|15113.8|15121.3|15119.3|15114.6|15112.6|477
1634278200000|2021-10-15 06:10:00|15115.7|15113.7|15106.1|15104.1|15115.7|15113.7|15103.6|15101.6|907
1634278500000|2021-10-15 06:15:00|15106.2|15104.2|15094.3|15092.3|15106.3|15104.3|15088.7|15086.7|1162
1634278800000|2021-10-15 06:20:00|15094.1|15092.1|15091.8|15089.8|15094.3|15092.3|15081.8|15079.8|1078
1634279100000|2021-10-15 06:25:00|15091.7|15089.7|15093.6|15091.6|15095.3|15093.3|15088.9|15086.9|388
1634279400000|2021-10-15 06:30:00|15093.7|15091.7|15090.2|15088.2|15094.8|15092.8|15086.3|15084.3|476
1634279700000|2021-10-15 06:35:00|15090.6|15088.6|15092.3|15090.3|15094.8|15092.8|15089.7|15087.7|271
1634280000000|2021-10-15 06:40:00|15092.7|15090.7|15090.6|15088.6|15093.2|15091.2|15089.3|15087.3|177
1634280300000|2021-10-15 06:45:00|15090.7|15088.7|15085.6|15083.6|15090.7|15088.7|15084.3|15082.3|447
1634280600000|2021-10-15 06:50:00|15085.4|15083.4|15087.7|15085.7|15088.8|15086.8|15084.6|15082.6|211
1634280900000|2021-10-15 06:55:00|15087.6|15085.6|15097.3|15095.3|15099.3|15097.3|15084.9|15082.9|654
1634281200000|2021-10-15 07:00:00|15097.2|15095.2|15085.8|15083.8|15097.8|15095.8|15081.4|15079.4|1169
1634281500000|2021-10-15 07:05:00|15085.7|15083.7|15091.9|15089.9|15096.1|15094.1|15084.1|15082.1|669
1634281800000|2021-10-15 07:10:00|15092.1|15090.1|15090.1|15088.1|15092.6|15090.6|15084.3|15082.3|384
1634282100000|2021-10-15 07:15:00|15089.9|15087.9|15076.7|15074.7|15094.1|15092.1|15075.3|15073.3|796
1634282400000|2021-10-15 07:20:00|15076.6|15074.6|15081.9|15079.9|15085.4|15083.4|15066.6|15064.6|1259
1634282700000|2021-10-15 07:25:00|15081.8|15079.8|15077.4|15075.4|15088.6|15086.6|15077.1|15075.1|621
1634283000000|2021-10-15 07:30:00|15077.3|15075.3|15076.4|15074.4|15077.3|15075.3|15072.3|15070.3|617
1634283300000|2021-10-15 07:35:00|15076.3|15074.3|15063.6|15061.6|15076.3|15074.3|15063.2|15061.2|871
1634283600000|2021-10-15 07:40:00|15063.8|15061.8|15052.9|15050.9|15065.2|15063.2|15051.2|15049.2|1486
1634283900000|2021-10-15 07:45:00|15052.8|15050.8|15067.3|15065.3|15067.8|15065.8|15049.8|15047.8|1198
1634284200000|2021-10-15 07:50:00|15067.6|15065.6|15070.2|15068.2|15070.2|15068.2|15061.6|15059.6|784
1634284500000|2021-10-15 07:55:00|15070.3|15068.3|15075.7|15073.7|15077.1|15075.1|15065.8|15063.8|919
1634284800000|2021-10-15 08:00:00|15075.6|15073.6|15089.7|15087.7|15091.3|15089.3|15072.3|15070.3|1193
1634285100000|2021-10-15 08:05:00|15089.6|15087.6|15089.6|15087.6|15092.8|15090.8|15086.6|15084.6|691
1634285400000|2021-10-15 08:10:00|15089.4|15087.4|15095.9|15093.9|15096.1|15094.1|15082.7|15080.7|894
1634285700000|2021-10-15 08:15:00|15095.8|15093.8|15092.2|15090.2|15097.9|15095.9|15090.6|15088.6|795
1634286000000|2021-10-15 08:20:00|15091.7|15089.7|15085.3|15083.3|15094.7|15092.7|15084.1|15082.1|570
1634286300000|2021-10-15 08:25:00|15085.4|15083.4|15089.1|15087.1|15089.7|15087.7|15080.8|15078.8|427
1634286600000|2021-10-15 08:30:00|15089.2|15087.2|15095.6|15093.6|15102.4|15100.4|15087.8|15085.8|880
1634286900000|2021-10-15 08:35:00|15095.7|15093.7|15093.2|15091.2|15096.3|15094.3|15092.7|15090.7|270
1634287200000|2021-10-15 08:40:00|15093.1|15091.1|15089.2|15087.2|15095.1|15093.1|15088.4|15086.4|250
1634287500000|2021-10-15 08:45:00|15089.1|15087.1|15092.1|15090.1|15094.1|15092.1|15086.9|15084.9|335
1634287800000|2021-10-15 08:50:00|15092.2|15090.2|15089.3|15087.3|15095.1|15093.1|15088.4|15086.4|205
1634288100000|2021-10-15 08:55:00|15089.4|15087.4|15088.4|15086.4|15091.6|15089.6|15087.6|15085.6|264
1634288400000|2021-10-15 09:00:00|15088.6|15086.6|15085.8|15083.8|15090.3|15088.3|15084.2|15082.2|399
1634288700000|2021-10-15 09:05:00|15085.6|15083.6|15084.3|15082.3|15086.9|15084.9|15082.4|15080.4|515
1634289000000|2021-10-15 09:10:00|15084.2|15082.2|15085.6|15083.6|15087.3|15085.3|15082.4|15080.4|406
1634289300000|2021-10-15 09:15:00|15085.7|15083.7|15083.9|15081.9|15086.3|15084.3|15082.6|15080.6|202
1634289600000|2021-10-15 09:20:00|15084.1|15082.1|15083.1|15081.1|15085.6|15083.6|15082.7|15080.7|162
1634289900000|2021-10-15 09:25:00|15083.2|15081.2|15089.6|15087.6|15089.8|15087.8|15083.2|15081.2|279
1634290200000|2021-10-15 09:30:00|15089.7|15087.7|15082.2|15080.2|15089.8|15087.8|15081.7|15079.7|294
1634290500000|2021-10-15 09:35:00|15082.1|15080.1|15077.2|15075.2|15085.4|15083.4|15076.6|15074.6|568
1634290800000|2021-10-15 09:40:00|15077.3|15075.3|15074.6|15072.6|15078.8|15076.8|15072.8|15070.8|538
1634291100000|2021-10-15 09:45:00|15074.7|15072.7|15081.2|15079.2|15081.2|15079.2|15071.9|15069.9|390
1634291400000|2021-10-15 09:50:00|15081.1|15079.1|15082.9|15080.9|15084.2|15082.2|15079.3|15077.3|474
1634291700000|2021-10-15 09:55:00|15082.6|15080.6|15091.2|15089.2|15094.8|15092.8|15080.9|15078.9|690
1634292000000|2021-10-15 10:00:00|15091.1|15089.1|15100.1|15098.1|15100.4|15098.4|15090.9|15088.9|475
1634292300000|2021-10-15 10:05:00|15100.2|15098.2|15097.3|15095.3|15104.9|15102.9|15093.2|15091.2|621
1634292600000|2021-10-15 10:10:00|15097.6|15095.6|15098.3|15096.3|15101.6|15099.6|15096.8|15094.8|237
1634292900000|2021-10-15 10:15:00|15098.4|15096.4|15093.6|15091.6|15099.1|15097.1|15091.2|15089.2|279
1634293200000|2021-10-15 10:20:00|15093.4|15091.4|15086.7|15084.7|15094.9|15092.9|15085.4|15083.4|420
1634293500000|2021-10-15 10:25:00|15086.8|15084.8|15103.1|15101.1|15103.7|15101.7|15086.8|15084.8|609
1634293800000|2021-10-15 10:30:00|15103.2|15101.2|15092.8|15090.8|15104.6|15102.6|15090.3|15088.3|535
1634294100000|2021-10-15 10:35:00|15092.7|15090.7|15088.1|15086.1|15093.2|15091.2|15086.8|15084.8|326
1634294400000|2021-10-15 10:40:00|15088.2|15086.2|15093.2|15091.2|15094.9|15092.9|15087.8|15085.8|275
1634294700000|2021-10-15 10:45:00|15093.1|15091.1|15092.8|15090.8|15096.4|15094.4|15091.1|15089.1|486
1634295000000|2021-10-15 10:50:00|15092.9|15090.9|15088.8|15086.8|15094.1|15092.1|15087.9|15085.9|379
1634295300000|2021-10-15 10:55:00|15088.7|15086.7|15088.6|15086.6|15093.3|15091.3|15085.7|15083.7|344
1634295600000|2021-10-15 11:00:00|15088.7|15086.7|15095.3|15093.3|15096.3|15094.3|15086.6|15084.6|520
1634295900000|2021-10-15 11:05:00|15095.4|15093.4|15093.1|15091.1|15095.9|15093.9|15092.1|15090.1|274
1634296200000|2021-10-15 11:10:00|15093.3|15091.3|15095.9|15093.9|15097.7|15095.7|15091.4|15089.4|323
1634296500000|2021-10-15 11:15:00|15096.1|15094.1|15097.2|15095.2|15098.2|15096.2|15093.2|15091.2|269
1634296800000|2021-10-15 11:20:00|15097.1|15095.1|15097.9|15095.9|15104.8|15102.8|15096.8|15094.8|656
1634297100000|2021-10-15 11:25:00|15098.1|15096.1|15104.3|15102.3|15106.3|15104.3|15096.7|15094.7|681
1634297400000|2021-10-15 11:30:00|15104.2|15102.2|15108.2|15106.2|15110.4|15108.4|15103.4|15101.4|920
1634297700000|2021-10-15 11:35:00|15108.1|15106.1|15107.3|15105.3|15110.7|15108.7|15106.9|15104.9|573
1634298000000|2021-10-15 11:40:00|15107.2|15105.2|15107.3|15105.3|15109.4|15107.4|15104.4|15102.4|483
1634298300000|2021-10-15 11:45:00|15107.2|15105.2|15103.7|15101.7|15108.7|15106.7|15101.9|15099.9|596
1634298600000|2021-10-15 11:50:00|15103.6|15101.6|15105.9|15103.9|15106.6|15104.6|15102.7|15100.7|487
1634298900000|2021-10-15 11:55:00|15106.1|15104.1|15101.9|15099.9|15106.2|15104.2|15097.9|15095.9|669
1634299200000|2021-10-15 12:00:00|15102.4|15100.4|15101.9|15099.9|15104.3|15102.3|15099.4|15097.4|654
1634299500000|2021-10-15 12:05:00|15101.7|15099.7|15101.7|15099.7|15102.4|15100.4|15098.2|15096.2|608
1634299800000|2021-10-15 12:10:00|15101.6|15099.6|15101.9|15099.9|15103.2|15101.2|15099.6|15097.6|433
1634300100000|2021-10-15 12:15:00|15102.1|15100.1|15100.7|15098.7|15103.7|15101.7|15100.2|15098.2|562
1634300400000|2021-10-15 12:20:00|15100.8|15098.8|15101.7|15099.7|15104.1|15102.1|15099.1|15097.1|688
1634300700000|2021-10-15 12:25:00|15101.3|15099.3|15102.3|15100.3|15105.7|15103.7|15094.9|15092.9|1520
1634301000000|2021-10-15 12:30:00|15102.2|15100.2|15095.6|15093.6|15102.2|15100.2|15088.9|15086.9|2146
1634301300000|2021-10-15 12:35:00|15095.4|15093.4|15107.6|15105.6|15108.8|15106.8|15090.7|15088.7|1892
1634301600000|2021-10-15 12:40:00|15107.7|15105.7|15118.9|15116.9|15119.2|15117.2|15107.7|15105.7|2877
1634301900000|2021-10-15 12:45:00|15118.8|15116.8|15109.4|15107.4|15119.4|15117.4|15106.1|15104.1|1817
1634302200000|2021-10-15 12:50:00|15109.6|15107.6|15102.6|15100.6|15109.8|15107.8|15097.7|15095.7|1858
1634302500000|2021-10-15 12:55:00|15102.7|15100.7|15097.2|15095.2|15102.9|15100.9|15097.2|15095.2|1047
1634302800000|2021-10-15 13:00:00|15097.4|15095.4|15095.6|15093.6|15097.7|15095.7|15089.3|15087.3|1952
1634303100000|2021-10-15 13:05:00|15095.7|15093.7|15095.2|15093.2|15097.7|15095.7|15087.8|15085.8|1828
1634303400000|2021-10-15 13:10:00|15095.1|15093.1|15085.9|15083.9|15097.7|15095.7|15084.9|15082.9|1415
1634303700000|2021-10-15 13:15:00|15085.8|15083.8|15080.9|15078.9|15088.4|15086.4|15078.4|15076.4|2454
1634304000000|2021-10-15 13:20:00|15081.1|15079.1|15094.7|15092.7|15094.7|15092.7|15080.9|15078.9|2189
1634304300000|2021-10-15 13:25:00|15097.9|15095.9|15102.7|15100.7|15111.1|15109.1|15092.3|15090.3|4961
1634304600000|2021-10-15 13:30:00|15102.2|15101.2|15065.4|15064.4|15112.1|15111.1|15062.4|15061.4|18030
1634304900000|2021-10-15 13:35:00|15065.9|15064.9|15090.2|15089.2|15096.7|15095.7|15065.6|15064.6|13339
1634305200000|2021-10-15 13:40:00|15090.4|15089.4|15073.6|15072.6|15093.7|15092.7|15069.7|15068.7|8874
1634305500000|2021-10-15 13:45:00|15073.4|15072.4|15083.2|15082.2|15094.4|15093.4|15068.1|15067.1|8520
1634305800000|2021-10-15 13:50:00|15083.9|15082.9|15086.3|15085.3|15094.3|15093.3|15075.9|15074.9|5987
1634306100000|2021-10-15 13:55:00|15086.4|15085.4|15091.1|15090.1|15099.4|15098.4|15078.8|15077.8|6463
1634306400000|2021-10-15 14:00:00|15090.9|15089.9|15071.2|15070.2|15093.7|15092.7|15063.9|15062.9|8555
1634306700000|2021-10-15 14:05:00|15072.2|15071.2|15091.6|15090.6|15098.9|15097.9|15066.4|15065.4|6574
1634307000000|2021-10-15 14:10:00|15091.4|15090.4|15077.9|15076.9|15092.8|15091.8|15074.3|15073.3|5138
1634307300000|2021-10-15 14:15:00|15077.6|15076.6|15073.8|15072.8|15082.8|15081.8|15064.1|15063.1|5285
1634307600000|2021-10-15 14:20:00|15073.7|15072.7|15085.2|15084.2|15086.8|15085.8|15070.1|15069.1|4181
1634307900000|2021-10-15 14:25:00|15085.3|15084.3|15064.4|15063.4|15088.2|15087.2|15059.2|15058.2|7965
1634308200000|2021-10-15 14:30:00|15063.9|15062.9|15080.9|15079.9|15081.4|15080.4|15063.7|15062.7|4760
1634308500000|2021-10-15 14:35:00|15081.1|15080.1|15096.2|15095.2|15097.8|15096.8|15077.6|15076.6|5448
1634308800000|2021-10-15 14:40:00|15096.3|15095.3|15096.8|15095.8|15098.8|15097.8|15092.4|15091.4|3646
1634309100000|2021-10-15 14:45:00|15096.7|15095.7|15098.1|15097.1|15107.6|15106.6|15095.7|15094.7|4783
1634309400000|2021-10-15 14:50:00|15098.2|15097.2|15102.7|15101.7|15110.3|15109.3|15097.7|15096.7|3852
1634309700000|2021-10-15 14:55:00|15102.4|15101.4|15123.3|15122.3|15124.1|15123.1|15101.2|15100.2|5826
1634310000000|2021-10-15 15:00:00|15123.2|15122.2|15119.8|15118.8|15130.2|15129.2|15117.2|15116.2|6596
1634310300000|2021-10-15 15:05:00|15119.7|15118.7|15127.8|15126.8|15127.8|15126.8|15114.8|15113.8|3478
1634310600000|2021-10-15 15:10:00|15128.2|15127.2|15128.4|15127.4|15133.8|15132.8|15124.3|15123.3|4679
1634310900000|2021-10-15 15:15:00|15128.9|15127.9|15129.2|15128.2|15131.1|15130.1|15119.1|15118.1|3146
1634311200000|2021-10-15 15:20:00|15128.9|15127.9|15122.4|15121.4|15129.3|15128.3|15112.9|15111.9|3162
1634311500000|2021-10-15 15:25:00|15122.6|15121.6|15118.2|15117.2|15126.8|15125.8|15114.8|15113.8|2328
1634311800000|2021-10-15 15:30:00|15118.3|15117.3|15116.1|15115.1|15124.4|15123.4|15114.3|15113.3|2738
1634312100000|2021-10-15 15:35:00|15115.9|15114.9|15097.3|15096.3|15117.3|15116.3|15094.6|15093.6|5470
1634312400000|2021-10-15 15:40:00|15097.1|15096.1|15086.3|15085.3|15099.8|15098.8|15084.8|15083.8|5465
1634312700000|2021-10-15 15:45:00|15086.2|15085.2|15082.7|15081.7|15095.9|15094.9|15079.2|15078.2|4698
1634313000000|2021-10-15 15:50:00|15082.4|15081.4|15078.3|15077.3|15084.6|15083.6|15071.9|15070.9|5052
1634313300000|2021-10-15 15:55:00|15078.2|15077.2|15075.8|15074.8|15082.6|15081.6|15073.3|15072.3|3956
1634313600000|2021-10-15 16:00:00|15075.7|15074.7|15088.7|15087.7|15090.4|15089.4|15075.2|15074.2|4784
1634313900000|2021-10-15 16:05:00|15088.8|15087.8|15091.7|15090.7|15095.6|15094.6|15082.4|15081.4|3830
1634314200000|2021-10-15 16:10:00|15091.8|15090.8|15100.2|15099.2|15100.4|15099.4|15091.1|15090.1|2822
1634314500000|2021-10-15 16:15:00|15100.1|15099.1|15099.7|15098.7|15104.4|15103.4|15097.8|15096.8|2735
1634314800000|2021-10-15 16:20:00|15099.2|15098.2|15092.8|15091.8|15099.3|15098.3|15089.7|15088.7|3461
1634315100000|2021-10-15 16:25:00|15093.1|15092.1|15100.1|15099.1|15101.3|15100.3|15085.3|15084.3|3682
1634315400000|2021-10-15 16:30:00|15099.9|15098.9|15095.4|15094.4|15102.8|15101.8|15092.8|15091.8|2539
1634315700000|2021-10-15 16:35:00|15095.2|15094.2|15104.8|15103.8|15106.6|15105.6|15091.7|15090.7|2733
1634316000000|2021-10-15 16:40:00|15105.1|15104.1|15109.9|15108.9|15110.7|15109.7|15102.8|15101.8|1828
1634316300000|2021-10-15 16:45:00|15109.8|15108.8|15109.3|15108.3|15112.4|15111.4|15106.7|15105.7|1992
1634316600000|2021-10-15 16:50:00|15109.2|15108.2|15106.6|15105.6|15111.3|15110.3|15106.6|15105.6|1318
1634316900000|2021-10-15 16:55:00|15106.7|15105.7|15110.3|15109.3|15113.7|15112.7|15106.6|15105.6|1533
1634317200000|2021-10-15 17:00:00|15110.4|15109.4|15098.8|15097.8|15110.7|15109.7|15094.4|15093.4|3251
1634317500000|2021-10-15 17:05:00|15098.9|15097.9|15103.7|15102.7|15111.1|15110.1|15097.4|15096.4|2543
1634317800000|2021-10-15 17:10:00|15103.8|15102.8|15097.9|15096.9|15106.8|15105.8|15097.7|15096.7|1845
1634318100000|2021-10-15 17:15:00|15097.8|15096.8|15098.6|15097.6|15102.1|15101.1|15090.2|15089.2|2643
1634318400000|2021-10-15 17:20:00|15098.7|15097.7|15104.4|15103.4|15104.8|15103.8|15094.8|15093.8|1597
1634318700000|2021-10-15 17:25:00|15104.6|15103.6|15099.6|15098.6|15106.1|15105.1|15098.8|15097.8|1322
1634319000000|2021-10-15 17:30:00|15099.4|15098.4|15111.6|15110.6|15111.6|15110.6|15099.4|15098.4|2005
1634319300000|2021-10-15 17:35:00|15111.4|15110.4|15109.8|15108.8|15112.7|15111.7|15108.4|15107.4|1589
1634319600000|2021-10-15 17:40:00|15109.7|15108.7|15107.8|15106.8|15109.8|15108.8|15104.9|15103.9|1091
1634319900000|2021-10-15 17:45:00|15107.7|15106.7|15112.3|15111.3|15113.9|15112.9|15105.7|15104.7|1842
1634320200000|2021-10-15 17:50:00|15112.4|15111.4|15111.3|15110.3|15115.3|15114.3|15110.8|15109.8|1727
1634320500000|2021-10-15 17:55:00|15111.4|15110.4|15112.2|15111.2|15113.2|15112.2|15108.4|15107.4|1508
1634320800000|2021-10-15 18:00:00|15112.1|15111.1|15122.3|15121.3|15123.1|15122.1|15111.4|15110.4|3326
1634321100000|2021-10-15 18:05:00|15122.2|15121.2|15125.1|15124.1|15125.2|15124.2|15115.4|15114.4|2706
1634321400000|2021-10-15 18:10:00|15125.2|15124.2|15125.7|15124.7|15125.9|15124.9|15122.2|15121.2|1867
1634321700000|2021-10-15 18:15:00|15125.6|15124.6|15125.2|15124.2|15126.8|15125.8|15123.4|15122.4|1403
1634322000000|2021-10-15 18:20:00|15125.3|15124.3|15125.6|15124.6|15128.2|15127.2|15122.6|15121.6|1682
1634322300000|2021-10-15 18:25:00|15125.7|15124.7|15123.9|15122.9|15129.4|15128.4|15122.9|15121.9|1829
1634322600000|2021-10-15 18:30:00|15124.2|15123.2|15120.2|15119.2|15125.7|15124.7|15117.4|15116.4|2289
1634322900000|2021-10-15 18:35:00|15120.3|15119.3|15123.1|15122.1|15123.3|15122.3|15115.4|15114.4|1933
1634323200000|2021-10-15 18:40:00|15123.2|15122.2|15119.7|15118.7|15123.4|15122.4|15117.4|15116.4|1534
1634323500000|2021-10-15 18:45:00|15119.6|15118.6|15117.2|15116.2|15119.9|15118.9|15112.9|15111.9|1851
1634323800000|2021-10-15 18:50:00|15117.7|15116.7|15120.6|15119.6|15122.3|15121.3|15115.2|15114.2|1536
1634324100000|2021-10-15 18:55:00|15120.7|15119.7|15128.1|15127.1|15131.7|15130.7|15120.2|15119.2|2402
1634324400000|2021-10-15 19:00:00|15127.9|15126.9|15111.9|15110.9|15131.2|15130.2|15111.9|15110.9|3559
1634324700000|2021-10-15 19:05:00|15111.3|15110.3|15107.1|15106.1|15115.8|15114.8|15103.6|15102.6|3276
1634325000000|2021-10-15 19:10:00|15106.6|15105.6|15115.6|15114.6|15116.7|15115.7|15106.3|15105.3|2626
1634325300000|2021-10-15 19:15:00|15115.4|15114.4|15118.2|15117.2|15125.2|15124.2|15113.8|15112.8|3643
1634325600000|2021-10-15 19:20:00|15119.5|15118.5|15123.4|15122.4|15123.5|15122.5|15113.9|15112.9|2546
1634325900000|2021-10-15 19:25:00|15123.2|15122.2|15133.1|15132.1|15135.6|15134.6|15121.9|15120.9|3968
1634326200000|2021-10-15 19:30:00|15132.7|15131.7|15129.2|15128.2|15132.9|15131.9|15121.4|15120.4|2966
1634326500000|2021-10-15 19:35:00|15129.5|15128.5|15129.2|15128.2|15131.2|15130.2|15122.1|15121.1|2254
1634326800000|2021-10-15 19:40:00|15129.1|15128.1|15127.9|15126.9|15131.2|15130.2|15124.9|15123.9|2261
1634327100000|2021-10-15 19:45:00|15128|15127|15121.6|15120.6|15129.7|15128.7|15117.9|15116.9|3822
1634327400000|2021-10-15 19:50:00|15121.1|15120.1|15135.6|15134.6|15139.9|15138.9|15121.1|15120.1|6669
1634327700000|2021-10-15 19:55:00|15136|15135|15149.1|15148.1|15151.7|15150.7|15135.9|15134.9|13238
1634328000000|2021-10-15 20:00:00|15149.4|15148.4|15151.7|15149.7|15153.7|15151.7|15146.5|15144.5|5139
1634328300000|2021-10-15 20:05:00|15151.9|15149.9|15151|15149|15152.2|15150.2|15148.2|15146.2|1388
1634328600000|2021-10-15 20:10:00|15150.9|15148.9|15151.5|15149.5|15152.5|15150.5|15149.4|15147.4|1226
1634328900000|2021-10-15 20:15:00|15151.4|15149.4|15152.6|15150.6|15153.9|15151.9|15149.7|15147.7|412
1634329200000|2021-10-15 20:20:00|15152.7|15150.7|15151.4|15149.4|15152.9|15150.9|15151.1|15149.1|263
1634329500000|2021-10-15 20:25:00|15151.5|15149.5|15153.2|15151.2|15154|15152|15150.1|15148.1|269
1634329800000|2021-10-15 20:30:00|15153|15151|15154.4|15152.4|15156.2|15154.2|15152.1|15150.1|381
1634330100000|2021-10-15 20:35:00|15154.2|15152.2|15154.7|15152.7|15156.2|15154.2|15154.2|15152.2|223
1634330400000|2021-10-15 20:40:00|15154.5|15152.5|15156|15154|15156.2|15154.2|15154.2|15152.2|196
1634330700000|2021-10-15 20:45:00|15156.4|15154.4|15152|15150|15156.5|15154.5|15151.7|15149.7|400
1634331000000|2021-10-15 20:50:00|15151.9|15149.9|15153.2|15151.2|15156.1|15154.1|15151.7|15149.7|251
1634331300000|2021-10-15 20:55:00|15153.5|15151.5|15159.8|15154.8|15159.8|15157.6|15153.2|15151.2|384
1634508000000|2021-10-17 22:00:00|15169.1|15167.1|15168.2|15166.2|15177.1|15175.1|15165.7|15163.7|1245
1634508300000|2021-10-17 22:05:00|15168.6|15166.6|15168.5|15166.5|15170.4|15168.4|15165.2|15163.2|323
1634508600000|2021-10-17 22:10:00|15168.2|15166.2|15162|15160|15170.4|15168.4|15161.4|15159.4|457
1634508900000|2021-10-17 22:15:00|15162.1|15160.1|15163.2|15161.2|15163.5|15161.5|15156.7|15154.7|500
1634509200000|2021-10-17 22:20:00|15163.4|15161.4|15147.1|15145.1|15163.7|15161.7|15146.6|15144.6|734
1634509500000|2021-10-17 22:25:00|15147|15145|15140.4|15138.4|15148.7|15146.7|15136.5|15134.5|694
1634509800000|2021-10-17 22:30:00|15140.2|15138.2|15122.5|15120.5|15140.7|15138.7|15120|15118|800
1634510100000|2021-10-17 22:35:00|15122.7|15120.7|15126.9|15124.9|15128.7|15126.7|15119.2|15117.2|657
1634510400000|2021-10-17 22:40:00|15126.4|15124.4|15125.2|15123.2|15130.5|15128.5|15123.4|15121.4|340
1634510700000|2021-10-17 22:45:00|15125.1|15123.1|15126.9|15124.9|15126.9|15124.9|15121.7|15119.7|280
1634511000000|2021-10-17 22:50:00|15127|15125|15126.2|15124.2|15129.2|15127.2|15124.5|15122.5|288
1634511300000|2021-10-17 22:55:00|15126.4|15124.4|15127|15125|15128.7|15126.7|15124.4|15122.4|181
1634511600000|2021-10-17 23:00:00|15127.1|15125.1|15125.7|15123.7|15127.5|15125.5|15122.2|15120.2|427
1634511900000|2021-10-17 23:05:00|15125.9|15123.9|15134.1|15132.1|15134.7|15132.7|15125.9|15123.9|464
1634512200000|2021-10-17 23:10:00|15134|15132|15132.5|15130.5|15134.5|15132.5|15129.9|15127.9|289
1634512500000|2021-10-17 23:15:00|15132.4|15130.4|15127.7|15125.7|15133.7|15131.7|15127.2|15125.2|298
1634512800000|2021-10-17 23:20:00|15127.5|15125.5|15124.9|15122.9|15127.7|15125.7|15123.9|15121.9|283
1634513100000|2021-10-17 23:25:00|15125.2|15123.2|15117.7|15115.7|15126.5|15124.5|15109.7|15107.7|1119
1634513400000|2021-10-17 23:30:00|15117.6|15115.6|15111.1|15109.1|15118.4|15116.4|15106.7|15104.7|621
1634513700000|2021-10-17 23:35:00|15111.2|15109.2|15101.7|15099.7|15112.9|15110.9|15101.7|15099.7|628
1634514000000|2021-10-17 23:40:00|15102.1|15100.1|15101.1|15099.1|15106.5|15104.5|15096.5|15094.5|922
1634514300000|2021-10-17 23:45:00|15100.6|15098.6|15093.5|15091.5|15101|15099|15092.5|15090.5|861
1634514600000|2021-10-17 23:50:00|15093.4|15091.4|15096.5|15094.5|15099.5|15097.5|15091.1|15089.1|711
1634514900000|2021-10-17 23:55:00|15096.4|15094.4|15096.2|15094.2|15100.6|15098.6|15095|15093|449
1634515200000|2021-10-18 00:00:00|15096.6|15094.6|15104.4|15102.4|15104.4|15102.4|15095.1|15093.1|829
1634515500000|2021-10-18 00:05:00|15104.2|15102.2|15112|15110|15112.2|15110.2|15102.2|15100.2|704
1634515800000|2021-10-18 00:10:00|15112.1|15110.1|15108.7|15106.7|15112.2|15110.2|15104.1|15102.1|612
1634516100000|2021-10-18 00:15:00|15108.9|15106.9|15109.9|15107.9|15110.5|15108.5|15104.2|15102.2|285
1634516400000|2021-10-18 00:20:00|15110|15108|15113|15111|15115.6|15113.6|15107.5|15105.5|562
1634516700000|2021-10-18 00:25:00|15112.9|15110.9|15109.2|15107.2|15115|15113|15109.2|15107.2|269
1634517000000|2021-10-18 00:30:00|15109.1|15107.1|15117.1|15115.1|15117.4|15115.4|15106.1|15104.1|555
1634517300000|2021-10-18 00:35:00|15117.2|15115.2|15118.4|15116.4|15120.1|15118.1|15115|15113|538
1634517600000|2021-10-18 00:40:00|15118.2|15116.2|15124|15122|15127.5|15125.5|15116.9|15114.9|562
1634517900000|2021-10-18 00:45:00|15123.7|15121.7|15120.9|15118.9|15124.4|15122.4|15118.7|15116.7|397
1634518200000|2021-10-18 00:50:00|15120.7|15118.7|15135|15133|15138.5|15136.5|15119.9|15117.9|878
1634518500000|2021-10-18 00:55:00|15135.1|15133.1|15122|15120|15135.2|15133.2|15120.2|15118.2|607
1634518800000|2021-10-18 01:00:00|15121.9|15119.9|15121.7|15119.7|15123.5|15121.5|15109.9|15107.9|866
1634519100000|2021-10-18 01:05:00|15121.5|15119.5|15127.6|15125.6|15131.2|15129.2|15117.7|15115.7|561
1634519400000|2021-10-18 01:10:00|15127.7|15125.7|15116.6|15114.6|15128.1|15126.1|15112.9|15110.9|634
1634519700000|2021-10-18 01:15:00|15116.5|15114.5|15119.5|15117.5|15122.2|15120.2|15114.5|15112.5|342
1634520000000|2021-10-18 01:20:00|15119.4|15117.4|15123.4|15121.4|15125.5|15123.5|15119.4|15117.4|189
1634520300000|2021-10-18 01:25:00|15123.2|15121.2|15119.2|15117.2|15123.6|15121.6|15118.7|15116.7|189
1634520600000|2021-10-18 01:30:00|15119.4|15117.4|15116|15114|15121.2|15119.2|15113.1|15111.1|469
1634520900000|2021-10-18 01:35:00|15115.9|15113.9|15112.5|15110.5|15117.5|15115.5|15111|15109|329
1634521200000|2021-10-18 01:40:00|15112.6|15110.6|15110.5|15108.5|15116.2|15114.2|15108|15106|495
1634521500000|2021-10-18 01:45:00|15110.6|15108.6|15109.4|15107.4|15111.5|15109.5|15103.5|15101.5|580
1634521800000|2021-10-18 01:50:00|15109.2|15107.2|15115.2|15113.2|15117.5|15115.5|15107.5|15105.5|499
1634522100000|2021-10-18 01:55:00|15115.1|15113.1|15119.1|15117.1|15121.6|15119.6|15114.4|15112.4|328
1634522400000|2021-10-18 02:00:00|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15111.7|15109.7|456
1634522700000|2021-10-18 02:05:00|15119.2|15117.2|15119.7|15117.7|15121.1|15119.1|15116.2|15114.2|284
1634523000000|2021-10-18 02:10:00|15119.6|15117.6|15119.7|15117.7|15121.1|15119.1|15117.1|15115.1|170
1634523300000|2021-10-18 02:15:00|15119.6|15117.6|15114.7|15112.7|15121.5|15119.5|15114.2|15112.2|369
1634523600000|2021-10-18 02:20:00|15114.6|15112.6|15116.9|15114.9|15117.9|15115.9|15111.2|15109.2|291
1634523900000|2021-10-18 02:25:00|15116.7|15114.7|15122.1|15120.1|15123.2|15121.2|15116.6|15114.6|239
1634524200000|2021-10-18 02:30:00|15122.2|15120.2|15124.9|15122.9|15126|15124|15118.6|15116.6|464
1634524500000|2021-10-18 02:35:00|15125|15123|15121.6|15119.6|15125.4|15123.4|15120.5|15118.5|217
1634524800000|2021-10-18 02:40:00|15121.7|15119.7|15119.2|15117.2|15121.9|15119.9|15118.1|15116.1|179
1634525100000|2021-10-18 02:45:00|15119.1|15117.1|15118.6|15116.6|15119.9|15117.9|15116.6|15114.6|216
1634525400000|2021-10-18 02:50:00|15119|15117|15121.6|15119.6|15121.9|15119.9|15116.7|15114.7|144
1634525700000|2021-10-18 02:55:00|15121.2|15119.2|15118.1|15116.1|15122.6|15120.6|15115|15113|291
1634526000000|2021-10-18 03:00:00|15118.2|15116.2|15116|15114|15119.1|15117.1|15112.6|15110.6|295
1634526300000|2021-10-18 03:05:00|15115.9|15113.9|15116.6|15114.6|15116.7|15114.7|15110.6|15108.6|299
1634526600000|2021-10-18 03:10:00|15116.7|15114.7|15114.2|15112.2|15116.7|15114.7|15113.4|15111.4|130
1634526900000|2021-10-18 03:15:00|15114.4|15112.4|15115.6|15113.6|15116.5|15114.5|15111.4|15109.4|157
1634527200000|2021-10-18 03:20:00|15115.2|15113.2|15113|15111|15116.1|15114.1|15112.2|15110.2|121
1634527500000|2021-10-18 03:25:00|15112.9|15110.9|15113.4|15111.4|15114|15112|15110.5|15108.5|249
1634527800000|2021-10-18 03:30:00|15113.5|15111.5|15113.5|15111.5|15114.2|15112.2|15111.6|15109.6|175
1634528100000|2021-10-18 03:35:00|15113.4|15111.4|15111.9|15109.9|15113.7|15111.7|15110.5|15108.5|165
1634528400000|2021-10-18 03:40:00|15111.2|15109.2|15108.7|15106.7|15112.4|15110.4|15106.5|15104.5|422
1634528700000|2021-10-18 03:45:00|15108.9|15106.9|15107.7|15105.7|15111|15109|15107.2|15105.2|292
1634529000000|2021-10-18 03:50:00|15107.6|15105.6|15107.5|15105.5|15109|15107|15103.6|15101.6|339
1634529300000|2021-10-18 03:55:00|15107.4|15105.4|15107.1|15105.1|15108.2|15106.2|15104.7|15102.7|165
1634529600000|2021-10-18 04:00:00|15107|15105|15102.9|15100.9|15107.6|15105.6|15102.2|15100.2|292
1634529900000|2021-10-18 04:05:00|15103.2|15101.2|15100.7|15098.7|15103.7|15101.7|15097.7|15095.7|367
1634530200000|2021-10-18 04:10:00|15100.9|15098.9|15100.5|15098.5|15101.2|15099.2|15099.1|15097.1|136
1634530500000|2021-10-18 04:15:00|15100.4|15098.4|15103.4|15101.4|15103.6|15101.6|15098.5|15096.5|209
1634530800000|2021-10-18 04:20:00|15103.2|15101.2|15102.5|15100.5|15105|15103|15101.4|15099.4|230
1634531100000|2021-10-18 04:25:00|15102.4|15100.4|15099.4|15097.4|15102.9|15100.9|15098.9|15096.9|151
1634531400000|2021-10-18 04:30:00|15099.5|15097.5|15104.6|15102.6|15106.2|15104.2|15099.4|15097.4|275
1634531700000|2021-10-18 04:35:00|15104.9|15102.9|15106.5|15104.5|15108.9|15106.9|15103.9|15101.9|297
1634532000000|2021-10-18 04:40:00|15106.6|15104.6|15105.6|15103.6|15106.7|15104.7|15104|15102|104
1634532300000|2021-10-18 04:45:00|15105.5|15103.5|15104.9|15102.9|15106.2|15104.2|15104.1|15102.1|98
1634532600000|2021-10-18 04:50:00|15105.7|15103.7|15106.9|15104.9|15109.1|15107.1|15101.6|15099.6|294
1634532900000|2021-10-18 04:55:00|15107.1|15105.1|15102.2|15100.2|15107.6|15105.6|15101.4|15099.4|207
1634533200000|2021-10-18 05:00:00|15102.4|15100.4|15107.2|15105.2|15107.7|15105.7|15102.2|15100.2|287
1634533500000|2021-10-18 05:05:00|15107.1|15105.1|15106.4|15104.4|15108.9|15106.9|15105.1|15103.1|241
1634533800000|2021-10-18 05:10:00|15106.2|15104.2|15105|15103|15109|15107|15102.9|15100.9|182
1634534100000|2021-10-18 05:15:00|15105.1|15103.1|15107|15105|15108.7|15106.7|15103.5|15101.5|128
1634534400000|2021-10-18 05:20:00|15106.9|15104.9|15108.2|15106.2|15108.9|15106.9|15105.9|15103.9|150
1634534700000|2021-10-18 05:25:00|15108.1|15106.1|15105.1|15103.1|15108.4|15106.4|15104.9|15102.9|124
1634535000000|2021-10-18 05:30:00|15105.2|15103.2|15102.5|15100.5|15105.7|15103.7|15099.5|15097.5|354
1634535300000|2021-10-18 05:35:00|15102.4|15100.4|15104.2|15102.2|15104.2|15102.2|15099.9|15097.9|158
1634535600000|2021-10-18 05:40:00|15104.4|15102.4|15103.2|15101.2|15106|15104|15103.2|15101.2|122
1634535900000|2021-10-18 05:45:00|15103.1|15101.1|15101.7|15099.7|15104.6|15102.6|15101|15099|99
1634536200000|2021-10-18 05:50:00|15101.2|15099.2|15102.1|15100.1|15102.5|15100.5|15100|15098|159
1634536500000|2021-10-18 05:55:00|15102.4|15100.4|15103|15101|15104.6|15102.6|15101.9|15099.9|108
1634536800000|2021-10-18 06:00:00|15103.1|15101.1|15093.4|15091.4|15104.4|15102.4|15092.1|15090.1|832
1634537100000|2021-10-18 06:05:00|15093.2|15091.2|15087.6|15085.6|15095.6|15093.6|15085.7|15083.7|841
1634537400000|2021-10-18 06:10:00|15087.5|15085.5|15078.5|15076.5|15088.4|15086.4|15075.1|15073.1|940
1634537700000|2021-10-18 06:15:00|15078.1|15076.1|15070.4|15068.4|15081.7|15079.7|15067|15065|1036
1634538000000|2021-10-18 06:20:00|15070.5|15068.5|15074.1|15072.1|15075|15073|15066.6|15064.6|741
1634538300000|2021-10-18 06:25:00|15074.7|15072.7|15073.6|15071.6|15077|15075|15071.2|15069.2|555
1634538600000|2021-10-18 06:30:00|15073.7|15071.7|15081.2|15079.2|15082.1|15080.1|15070.5|15068.5|544
1634538900000|2021-10-18 06:35:00|15081.4|15079.4|15084.5|15082.5|15084.9|15082.9|15075.2|15073.2|517
1634539200000|2021-10-18 06:40:00|15084.6|15082.6|15077.4|15075.4|15085.4|15083.4|15075.6|15073.6|373
1634539500000|2021-10-18 06:45:00|15077|15075|15068.7|15066.7|15081.1|15079.1|15067.5|15065.5|471
1634539800000|2021-10-18 06:50:00|15068.9|15066.9|15078.4|15076.4|15078.9|15076.9|15066.7|15064.7|410
1634540100000|2021-10-18 06:55:00|15078.2|15076.2|15083.4|15081.4|15088|15086|15077.9|15075.9|573
1634540400000|2021-10-18 07:00:00|15083.2|15081.2|15077.5|15075.5|15086.7|15084.7|15074.6|15072.6|902
1634540700000|2021-10-18 07:05:00|15077.4|15075.4|15082.5|15080.5|15085.6|15083.6|15077.1|15075.1|580
1634541000000|2021-10-18 07:10:00|15082.6|15080.6|15088|15086|15092.6|15090.6|15081.7|15079.7|793
1634541300000|2021-10-18 07:15:00|15087.9|15085.9|15076.9|15074.9|15091.6|15089.6|15076.6|15074.6|842
1634541600000|2021-10-18 07:20:00|15077|15075|15061.6|15059.6|15077|15075|15053.4|15051.4|2156
1634541900000|2021-10-18 07:25:00|15061.5|15059.5|15080.1|15078.1|15085.9|15083.9|15061.5|15059.5|1049
1634542200000|2021-10-18 07:30:00|15080|15078|15081.5|15079.5|15083.7|15081.7|15071|15069|687
1634542500000|2021-10-18 07:35:00|15081.2|15079.2|15076|15074|15087|15085|15075.2|15073.2|470
1634542800000|2021-10-18 07:40:00|15075.9|15073.9|15073.1|15071.1|15077.9|15075.9|15069.1|15067.1|979
1634543100000|2021-10-18 07:45:00|15073.4|15071.4|15074.4|15072.4|15080.6|15078.6|15070.4|15068.4|728
1634543400000|2021-10-18 07:50:00|15074.2|15072.2|15075.9|15073.9|15079|15077|15070.5|15068.5|487
1634543700000|2021-10-18 07:55:00|15075.4|15073.4|15073.5|15071.5|15084.6|15082.6|15072.5|15070.5|817
1634544000000|2021-10-18 08:00:00|15073.6|15071.6|15100.6|15098.6|15101.9|15099.9|15070.7|15068.7|1486
1634544300000|2021-10-18 08:05:00|15098.7|15096.7|15102.7|15100.7|15103.9|15101.9|15094.2|15092.2|705
1634544600000|2021-10-18 08:10:00|15102.9|15100.9|15102.2|15100.2|15107.4|15105.4|15097.5|15095.5|526
1634544900000|2021-10-18 08:15:00|15102.6|15100.6|15102.5|15100.5|15103.1|15101.1|15098.2|15096.2|388
1634545200000|2021-10-18 08:20:00|15102.4|15100.4|15100|15098|15108.9|15106.9|15097.6|15095.6|802
1634545500000|2021-10-18 08:25:00|15100.1|15098.1|15096.9|15094.9|15104.2|15102.2|15095.7|15093.7|612
1634545800000|2021-10-18 08:30:00|15097.1|15095.1|15098.9|15096.9|15100.4|15098.4|15092|15090|684
1634546100000|2021-10-18 08:35:00|15098.7|15096.7|15093.5|15091.5|15100.4|15098.4|15088.9|15086.9|538
1634546400000|2021-10-18 08:40:00|15093.4|15091.4|15094.9|15092.9|15097.4|15095.4|15088.7|15086.7|368
1634546700000|2021-10-18 08:45:00|15094.7|15092.7|15095.2|15093.2|15100.2|15098.2|15092.2|15090.2|484
1634547000000|2021-10-18 08:50:00|15095.4|15093.4|15094.2|15092.2|15096.2|15094.2|15090.9|15088.9|294
1634547300000|2021-10-18 08:55:00|15094.4|15092.4|15091.1|15089.1|15096.4|15094.4|15090.7|15088.7|240
1634547600000|2021-10-18 09:00:00|15091|15089|15080.5|15078.5|15093.5|15091.5|15077|15075|988
1634547900000|2021-10-18 09:05:00|15080.4|15078.4|15085.7|15083.7|15088.7|15086.7|15080.1|15078.1|530
1634548200000|2021-10-18 09:10:00|15085.6|15083.6|15083.5|15081.5|15087|15085|15080.6|15078.6|359
1634548500000|2021-10-18 09:15:00|15083.7|15081.7|15088.4|15086.4|15091.5|15089.5|15079.9|15077.9|603
1634548800000|2021-10-18 09:20:00|15088.2|15086.2|15095.4|15093.4|15096.7|15094.7|15088.1|15086.1|596
1634549100000|2021-10-18 09:25:00|15095.5|15093.5|15100.4|15098.4|15100.4|15098.4|15094.1|15092.1|527
1634549400000|2021-10-18 09:30:00|15101.7|15099.7|15093.1|15091.1|15101.7|15099.7|15086.9|15084.9|923
1634549700000|2021-10-18 09:35:00|15093.2|15091.2|15090.7|15088.7|15093.7|15091.7|15089|15087|323
1634550000000|2021-10-18 09:40:00|15090.6|15088.6|15086.7|15084.7|15093.4|15091.4|15084.2|15082.2|705
1634550300000|2021-10-18 09:45:00|15086.9|15084.9|15089|15087|15090.5|15088.5|15082.4|15080.4|353
1634550600000|2021-10-18 09:50:00|15089.4|15087.4|15089.4|15087.4|15094.1|15092.1|15087.1|15085.1|382
1634550900000|2021-10-18 09:55:00|15089.9|15087.9|15085.4|15083.4|15089.9|15087.9|15083.4|15081.4|310
1634551200000|2021-10-18 10:00:00|15085.5|15083.5|15085.7|15083.7|15087.1|15085.1|15082|15080|554
1634551500000|2021-10-18 10:05:00|15088.4|15086.4|15083|15081|15090|15088|15081.2|15079.2|392
1634551800000|2021-10-18 10:10:00|15082.9|15080.9|15069|15067|15083.1|15081.1|15065.1|15063.1|953
1634552100000|2021-10-18 10:15:00|15069.2|15067.2|15068.7|15066.7|15069.5|15067.5|15060.1|15058.1|972
1634552400000|2021-10-18 10:20:00|15069.1|15067.1|15072.1|15070.1|15080.6|15078.6|15068.1|15066.1|724
1634552700000|2021-10-18 10:25:00|15071.5|15069.5|15076.1|15074.1|15077|15075|15070.1|15068.1|345
1634553000000|2021-10-18 10:30:00|15076|15074|15079.1|15077.1|15080.1|15078.1|15073.5|15071.5|400
1634553300000|2021-10-18 10:35:00|15079.2|15077.2|15073.9|15071.9|15081.4|15079.4|15073.4|15071.4|531
1634553600000|2021-10-18 10:40:00|15073.4|15071.4|15088.9|15086.9|15089.7|15087.7|15072.1|15070.1|931
1634553900000|2021-10-18 10:45:00|15089|15087|15084.7|15082.7|15089|15087|15081.5|15079.5|439
1634554200000|2021-10-18 10:50:00|15084.9|15082.9|15082.6|15080.6|15084.9|15082.9|15080.1|15078.1|239
1634554500000|2021-10-18 10:55:00|15082.7|15080.7|15083.9|15081.9|15088.2|15086.2|15082.7|15080.7|363
1634554800000|2021-10-18 11:00:00|15084.1|15082.1|15095.9|15093.9|15096.6|15094.6|15084.1|15082.1|579
1634555100000|2021-10-18 11:05:00|15096.1|15094.1|15106.2|15104.2|15108.7|15106.7|15094.6|15092.6|1095
1634555400000|2021-10-18 11:10:00|15106.4|15104.4|15111|15109|15111.4|15109.4|15104.2|15102.2|614
1634555700000|2021-10-18 11:15:00|15110.6|15108.6|15115.5|15113.5|15117.6|15115.6|15109.2|15107.2|951
1634556000000|2021-10-18 11:20:00|15115.4|15113.4|15121.5|15119.5|15122.6|15120.6|15113.5|15111.5|829
1634556300000|2021-10-18 11:25:00|15121.6|15119.6|15133.2|15131.2|15134.2|15132.2|15119.6|15117.6|1546
1634556600000|2021-10-18 11:30:00|15133.4|15131.4|15123.4|15121.4|15136.4|15134.4|15122.4|15120.4|1006
1634556900000|2021-10-18 11:35:00|15123.2|15121.2|15119.9|15117.9|15130.9|15128.9|15116.9|15114.9|1331
1634557200000|2021-10-18 11:40:00|15120|15118|15117.7|15115.7|15121.6|15119.6|15115.7|15113.7|737
1634557500000|2021-10-18 11:45:00|15117.9|15115.9|15119.4|15117.4|15119.7|15117.7|15115|15113|708
1634557800000|2021-10-18 11:50:00|15119.2|15117.2|15117.9|15115.9|15119.7|15117.7|15115.2|15113.2|454
1634558100000|2021-10-18 11:55:00|15117.7|15115.7|15114.1|15112.1|15118.1|15116.1|15111.2|15109.2|692
1634558400000|2021-10-18 12:00:00|15114.2|15112.2|15099.9|15097.9|15114.6|15112.6|15093.6|15091.6|2181
1634558700000|2021-10-18 12:05:00|15100|15098|15112.5|15110.5|15113.1|15111.1|15099.2|15097.2|1061
1634559000000|2021-10-18 12:10:00|15112.6|15110.6|15113.1|15111.1|15115.4|15113.4|15108.9|15106.9|905
1634559300000|2021-10-18 12:15:00|15113.4|15111.4|15111|15109|15118.9|15116.9|15106.5|15104.5|1066
1634559600000|2021-10-18 12:20:00|15111.7|15109.7|15106.4|15104.4|15116.2|15114.2|15102.9|15100.9|1101
1634559900000|2021-10-18 12:25:00|15106.2|15104.2|15104.9|15102.9|15106.7|15104.7|15096.2|15094.2|1418
1634560200000|2021-10-18 12:30:00|15104.4|15102.4|15104.4|15102.4|15113.1|15111.1|15101.9|15099.9|1522
1634560500000|2021-10-18 12:35:00|15104.5|15102.5|15104.7|15102.7|15105|15103|15096.1|15094.1|1010
1634560800000|2021-10-18 12:40:00|15104.9|15102.9|15104.2|15102.2|15105.5|15103.5|15098.6|15096.6|617
1634561100000|2021-10-18 12:45:00|15104.4|15102.4|15082.1|15080.1|15104.4|15102.4|15079.9|15077.9|2338
1634561400000|2021-10-18 12:50:00|15082.2|15080.2|15066.5|15064.5|15082.4|15080.4|15065.4|15063.4|2602
1634561700000|2021-10-18 12:55:00|15066.4|15064.4|15081.2|15079.2|15081.2|15079.2|15064|15062|1960
1634562000000|2021-10-18 13:00:00|15081|15079|15084.7|15082.7|15087.5|15085.5|15077.6|15075.6|1742
1634562300000|2021-10-18 13:05:00|15084.9|15082.9|15083.4|15081.4|15087.9|15085.9|15078.7|15076.7|1349
1634562600000|2021-10-18 13:10:00|15083.6|15081.6|15081|15079|15083.6|15081.6|15074|15072|1182
1634562900000|2021-10-18 13:15:00|15081.1|15079.1|15085.9|15083.9|15087.9|15085.9|15079.6|15077.6|1346
1634563200000|2021-10-18 13:20:00|15086|15084|15086|15084|15090.4|15088.4|15081|15079|1407
1634563500000|2021-10-18 13:25:00|15085.9|15083.9|15091.4|15089.4|15094.6|15092.6|15083.1|15081.1|2400
1634563800000|2021-10-18 13:30:00|15090.9|15089.9|15075.4|15074.4|15105.7|15104.7|15074.7|15073.7|17536
1634564100000|2021-10-18 13:35:00|15075.2|15074.2|15096.4|15095.4|15101.6|15100.6|15066.2|15065.2|12986
1634564400000|2021-10-18 13:40:00|15097.2|15096.2|15125.4|15124.4|15131.6|15130.6|15089.1|15088.1|12722
1634564700000|2021-10-18 13:45:00|15125.5|15124.5|15148.9|15147.9|15149.5|15148.5|15119.6|15118.6|10306
1634565000000|2021-10-18 13:50:00|15149|15148|15141.9|15140.9|15158|15157|15139.2|15138.2|8242
1634565300000|2021-10-18 13:55:00|15141.4|15140.4|15151.9|15150.9|15161.6|15160.6|15135.9|15134.9|6680
1634565600000|2021-10-18 14:00:00|15154.4|15153.4|15155.1|15154.1|15155.6|15154.6|15143.6|15142.6|6216
1634565900000|2021-10-18 14:05:00|15155.4|15154.4|15167.4|15166.4|15172.9|15171.9|15151.4|15150.4|7093
1634566200000|2021-10-18 14:10:00|15167.9|15166.9|15173.6|15172.6|15174.6|15173.6|15158.4|15157.4|5618
1634566500000|2021-10-18 14:15:00|15173.5|15172.5|15164.8|15163.8|15174.7|15173.7|15159.3|15158.3|4663
1634566800000|2021-10-18 14:20:00|15165.4|15164.4|15158.1|15157.1|15165.4|15164.4|15153.6|15152.6|4254
1634567100000|2021-10-18 14:25:00|15157.8|15156.8|15168.8|15167.8|15172.8|15171.8|15157.3|15156.3|4720
1634567400000|2021-10-18 14:30:00|15168.9|15167.9|15152.3|15151.3|15172.3|15171.3|15151.8|15150.8|4878
1634567700000|2021-10-18 14:35:00|15152.1|15151.1|15154.6|15153.6|15155.8|15154.8|15142.8|15141.8|4277
1634568000000|2021-10-18 14:40:00|15154.5|15153.5|15163.8|15162.8|15172.8|15171.8|15154.1|15153.1|5534
1634568300000|2021-10-18 14:45:00|15163.9|15162.9|15173|15172|15173.9|15172.9|15162.3|15161.3|2649
1634568600000|2021-10-18 14:50:00|15173.3|15172.3|15185.1|15184.1|15186.5|15185.5|15172.6|15171.6|5413
1634568900000|2021-10-18 14:55:00|15185.8|15184.8|15185|15184|15188.4|15187.4|15181.3|15180.3|2377
1634569200000|2021-10-18 15:00:00|15185.3|15184.3|15194.8|15193.8|15197.4|15196.4|15185.3|15184.3|4650
1634569500000|2021-10-18 15:05:00|15194.9|15193.9|15207.8|15206.8|15212.1|15211.1|15193.1|15192.1|5887
1634569800000|2021-10-18 15:10:00|15207.6|15206.6|15204.6|15203.6|15215.6|15214.6|15204.1|15203.1|4810
1634570100000|2021-10-18 15:15:00|15204.5|15203.5|15212.9|15211.9|15214.4|15213.4|15201.4|15200.4|3451
1634570400000|2021-10-18 15:20:00|15212.8|15211.8|15217|15216|15220.4|15219.4|15207.9|15206.9|4336
1634570700000|2021-10-18 15:25:00|15216.9|15215.9|15209.1|15208.1|15221.3|15220.3|15208.9|15207.9|3749
1634571000000|2021-10-18 15:30:00|15209.4|15208.4|15217.1|15216.1|15218.6|15217.6|15206.9|15205.9|2888
1634571300000|2021-10-18 15:35:00|15217|15216|15212.5|15211.5|15224|15223|15212.4|15211.4|3078
1634571600000|2021-10-18 15:40:00|15212.9|15211.9|15216.8|15215.8|15220.4|15219.4|15212.5|15211.5|1729
1634571900000|2021-10-18 15:45:00|15216.9|15215.9|15224.4|15223.4|15228.5|15227.5|15216.1|15215.1|3392
1634572200000|2021-10-18 15:50:00|15223.8|15222.8|15233.3|15232.3|15233.3|15232.3|15223.4|15222.4|2916
1634572500000|2021-10-18 15:55:00|15233.1|15232.1|15224.5|15223.5|15234.3|15233.3|15223.6|15222.6|2885
1634572800000|2021-10-18 16:00:00|15224.8|15223.8|15227.8|15226.8|15230.3|15229.3|15220.1|15219.1|2024
1634573100000|2021-10-18 16:05:00|15227.6|15226.6|15234.4|15233.4|15234.5|15233.5|15225.6|15224.6|2546
1634573400000|2021-10-18 16:10:00|15234.5|15233.5|15228.8|15227.8|15236.4|15235.4|15225.3|15224.3|2895
1634573700000|2021-10-18 16:15:00|15229|15228|15228|15227|15229.5|15228.5|15224.9|15223.9|1530
1634574000000|2021-10-18 16:20:00|15228.1|15227.1|15225.1|15224.1|15230.5|15229.5|15222.3|15221.3|1852
1634574300000|2021-10-18 16:25:00|15225.4|15224.4|15231.4|15230.4|15232.5|15231.5|15220.6|15219.6|2172
1634574600000|2021-10-18 16:30:00|15231.5|15230.5|15235.5|15234.5|15235.8|15234.8|15228.3|15227.3|1654
1634574900000|2021-10-18 16:35:00|15235.6|15234.6|15237.5|15236.5|15242.4|15241.4|15234.1|15233.1|2737
1634575200000|2021-10-18 16:40:00|15237.6|15236.6|15229.8|15228.8|15239.5|15238.5|15228.5|15227.5|1828
1634575500000|2021-10-18 16:45:00|15230|15229|15229.6|15228.6|15235|15234|15225.8|15224.8|1829
1634575800000|2021-10-18 16:50:00|15229.8|15228.8|15230.7|15229.7|15232.1|15231.1|15224.7|15223.7|1029
1634576100000|2021-10-18 16:55:00|15230.6|15229.6|15234.5|15233.5|15237.3|15236.3|15226.1|15225.1|1578
1634576400000|2021-10-18 17:00:00|15234.6|15233.6|15236.3|15235.3|15239.5|15238.5|15233.5|15232.5|1700
1634576700000|2021-10-18 17:05:00|15236.2|15235.2|15233.6|15232.6|15236.2|15235.2|15231.6|15230.6|989
1634577000000|2021-10-18 17:10:00|15233.7|15232.7|15243.6|15242.6|15244.2|15243.2|15233.5|15232.5|2635
1634577300000|2021-10-18 17:15:00|15243.7|15242.7|15253.6|15252.6|15259.3|15258.3|15242.8|15241.8|4726
1634577600000|2021-10-18 17:20:00|15253.5|15252.5|15256.8|15255.8|15257.8|15256.8|15248|15247|2186
1634577900000|2021-10-18 17:25:00|15256.7|15255.7|15257.1|15256.1|15260.1|15259.1|15253|15252|1574
1634578200000|2021-10-18 17:30:00|15257.2|15256.2|15265.6|15264.6|15266|15265|15257.1|15256.1|2339
1634578500000|2021-10-18 17:35:00|15265.3|15264.3|15262.1|15261.1|15266.6|15265.6|15260.8|15259.8|1552
1634578800000|2021-10-18 17:40:00|15262.2|15261.2|15260.8|15259.8|15262.5|15261.5|15252.8|15251.8|2665
1634579100000|2021-10-18 17:45:00|15261|15260|15262.2|15261.2|15264.1|15263.1|15258.2|15257.2|1415
1634579400000|2021-10-18 17:50:00|15262.3|15261.3|15262.6|15261.6|15264.8|15263.8|15261.6|15260.6|1272
1634579700000|2021-10-18 17:55:00|15262.5|15261.5|15262|15261|15263.5|15262.5|15257.1|15256.1|1480
1634580000000|2021-10-18 18:00:00|15261.8|15260.8|15268.1|15267.1|15268.7|15267.7|15256.3|15255.3|2863
1634580300000|2021-10-18 18:05:00|15268.2|15267.2|15261.7|15260.7|15268.3|15267.3|15259.6|15258.6|1420
1634580600000|2021-10-18 18:10:00|15261.6|15260.6|15256.1|15255.1|15262.1|15261.1|15256.1|15255.1|1645
1634580900000|2021-10-18 18:15:00|15255.7|15254.7|15261.6|15260.6|15263.3|15262.3|15255.1|15254.1|1361
1634581200000|2021-10-18 18:20:00|15261.7|15260.7|15263.1|15262.1|15264.1|15263.1|15260.1|15259.1|1196
1634581500000|2021-10-18 18:25:00|15263|15262|15263.5|15262.5|15263.6|15262.6|15255.6|15254.6|1922
1634581800000|2021-10-18 18:30:00|15263.6|15262.6|15267.5|15266.5|15270.8|15269.8|15261|15260|2655
1634582100000|2021-10-18 18:35:00|15267.3|15266.3|15267.8|15266.8|15271.5|15270.5|15264.5|15263.5|2465
1634582400000|2021-10-18 18:40:00|15268|15267|15273.1|15272.1|15274|15273|15267.3|15266.3|2259
1634582700000|2021-10-18 18:45:00|15273|15272|15279.2|15278.2|15279.5|15278.5|15269.8|15268.8|2700
1634583000000|2021-10-18 18:50:00|15279.3|15278.3|15283.1|15282.1|15284.6|15283.6|15278.1|15277.1|3078
1634583300000|2021-10-18 18:55:00|15283|15282|15280.8|15279.8|15286.6|15285.6|15279.6|15278.6|2797
1634583600000|2021-10-18 19:00:00|15280.6|15279.6|15281.7|15280.7|15282.8|15281.8|15276.8|15275.8|2604
1634583900000|2021-10-18 19:05:00|15281.6|15280.6|15282.1|15281.1|15283.5|15282.5|15277.6|15276.6|1646
1634584200000|2021-10-18 19:10:00|15282.3|15281.3|15288.1|15287.1|15292.1|15291.1|15281.8|15280.8|4423
1634584500000|2021-10-18 19:15:00|15288|15287|15294.1|15293.1|15295.3|15294.3|15286.1|15285.1|3021
1634584800000|2021-10-18 19:20:00|15293.2|15292.2|15293|15292|15299.5|15298.5|15291.6|15290.6|3955
1634585100000|2021-10-18 19:25:00|15292.4|15291.4|15292.8|15291.8|15293.1|15292.1|15283.8|15282.8|3857
1634585400000|2021-10-18 19:30:00|15292.4|15291.4|15282.5|15281.5|15292.5|15291.5|15282.5|15281.5|3078
1634585700000|2021-10-18 19:35:00|15282.3|15281.3|15286.9|15285.9|15287.6|15286.6|15280.8|15279.8|2960
1634586000000|2021-10-18 19:40:00|15286.5|15285.5|15283.9|15282.9|15290.4|15289.4|15281.9|15280.9|3048
1634586300000|2021-10-18 19:45:00|15283.8|15282.8|15294|15293|15298.8|15297.8|15282.6|15281.6|4233
1634586600000|2021-10-18 19:50:00|15294.3|15293.3|15301|15300|15305.5|15304.5|15288.8|15287.8|7375
1634586900000|2021-10-18 19:55:00|15300.8|15299.8|15299|15298|15306.8|15305.8|15297.3|15296.3|10121
1634587200000|2021-10-18 20:00:00|15299.1|15298.1|15306|15304|15308.5|15306.5|15296.1|15294.1|4743
1634587500000|2021-10-18 20:05:00|15305.9|15303.9|15304|15302|15306.1|15304.1|15300.3|15298.3|1248
1634587800000|2021-10-18 20:10:00|15303.4|15301.4|15308.8|15306.8|15310.1|15308.1|15302.5|15300.5|1532
1634588100000|2021-10-18 20:15:00|15308.5|15306.5|15303.9|15301.9|15309.5|15307.5|15301.6|15299.6|582
1634588400000|2021-10-18 20:20:00|15304|15302|15305.4|15303.4|15306.1|15304.1|15302.8|15300.8|567
1634588700000|2021-10-18 20:25:00|15305.5|15303.5|15305.3|15303.3|15305.6|15303.6|15304.8|15302.8|346
1634589000000|2021-10-18 20:30:00|15305.4|15303.4|15306|15304|15307.8|15305.8|15304.8|15302.8|404
1634589300000|2021-10-18 20:35:00|15305.9|15303.9|15307.9|15305.9|15308.4|15306.4|15305|15303|195
1634589600000|2021-10-18 20:40:00|15307.8|15305.8|15307.3|15305.3|15308.5|15306.5|15305.5|15303.5|273
1634589900000|2021-10-18 20:45:00|15306.6|15304.6|15302.6|15300.6|15306.6|15304.6|15302.3|15300.3|393
1634590200000|2021-10-18 20:50:00|15302.5|15300.5|15304.9|15302.9|15305.8|15303.8|15301.8|15299.8|352
1634590500000|2021-10-18 20:55:00|15304.6|15302.6|15302.8|15297.8|15307|15305|15299.4|15297.2|301
1634590800000|2021-10-18 21:00:00|15302.3|15297.3|15302.9|15297.9|15304.5|15299.5|15301.7|15296.7|0
1634591100000|2021-10-18 21:05:00|15302.8|15297.8|15303.3|15298.3|15303.3|15298.3|15302.8|15297.8|0
1634591400000|2021-10-18 21:10:00|15303.4|15298.4|15300.5|15295.5|15303.4|15298.4|15300.2|15295.2|0
1634591700000|2021-10-18 21:15:00|15299.9|15294.9|15298.8|15293.8|15300|15295|15298.5|15293.5|0
1634592000000|2021-10-18 21:20:00|15298.3|15293.3|15298|15293|15298.9|15293.9|15297.9|15292.9|0
1634592300000|2021-10-18 21:25:00|15297.9|15292.9|15298.7|15293.7|15299.3|15294.3|15297.4|15292.4|0
1634592600000|2021-10-18 21:30:00|15298.6|15293.6|15298.4|15293.4|15298.6|15293.6|15298.1|15293.1|0
1634592900000|2021-10-18 21:35:00|15298.3|15293.3|15298.5|15293.5|15298.5|15293.5|15298.3|15293.3|0
1634593200000|2021-10-18 21:40:00|15298.6|15293.6|15299.4|15294.4|15300.3|15295.3|15298.6|15293.6|0
1634593500000|2021-10-18 21:45:00|15299.3|15294.3|15299.3|15294.3|15299.5|15294.5|15299.3|15294.3|0
1634593800000|2021-10-18 21:50:00|15299.4|15294.4|15297.6|15292.6|15299.4|15294.4|15297.6|15292.6|0
1634594100000|2021-10-18 21:55:00|15297.9|15292.9|15298.1|15293.1|15298.2|15293.2|15297.4|15292.4|0
1634594400000|2021-10-18 22:00:00|15301.6|15299.6|15299|15297|15306.4|15304.4|15299|15297|494
1634594700000|2021-10-18 22:05:00|15299.6|15297.6|15299.6|15297.6|15301.4|15299.4|15298.5|15296.5|123
1634595000000|2021-10-18 22:10:00|15300.6|15298.6|15299.8|15297.8|15302.3|15300.3|15299.4|15297.4|157
1634595300000|2021-10-18 22:15:00|15299.6|15297.6|15295.3|15293.3|15300.6|15298.6|15295.3|15293.3|198
1634595600000|2021-10-18 22:20:00|15295.1|15293.1|15294.6|15292.6|15296.5|15294.5|15293.1|15291.1|253
1634595900000|2021-10-18 22:25:00|15294.8|15292.8|15295.4|15293.4|15297.4|15295.4|15294.4|15292.4|228
1634596200000|2021-10-18 22:30:00|15295.6|15293.6|15295.1|15293.1|15297.8|15295.8|15294.3|15292.3|226
1634596500000|2021-10-18 22:35:00|15295.3|15293.3|15292.1|15290.1|15295.4|15293.4|15290.5|15288.5|286
1634596800000|2021-10-18 22:40:00|15292.3|15290.3|15284.3|15282.3|15293.3|15291.3|15284.3|15282.3|840
1634597100000|2021-10-18 22:45:00|15284.1|15282.1|15286.3|15284.3|15286.5|15284.5|15283.8|15281.8|303
1634597400000|2021-10-18 22:50:00|15286.1|15284.1|15287.4|15285.4|15290.3|15288.3|15285.9|15283.9|194
1634597700000|2021-10-18 22:55:00|15287.3|15285.3|15286.1|15284.1|15288.1|15286.1|15285|15283|169
1634598000000|2021-10-18 23:00:00|15286.4|15284.4|15290.6|15288.6|15292.3|15290.3|15286.4|15284.4|272
1634598300000|2021-10-18 23:05:00|15290.8|15288.8|15287.6|15285.6|15291.4|15289.4|15287|15285|196
1634598600000|2021-10-18 23:10:00|15288.1|15286.1|15290.6|15288.6|15292.8|15290.8|15288|15286|229
1634598900000|2021-10-18 23:15:00|15290.5|15288.5|15290.1|15288.1|15290.6|15288.6|15286.5|15284.5|191
1634599200000|2021-10-18 23:20:00|15290|15288|15290.9|15288.9|15292|15290|15288.5|15286.5|140
1634599500000|2021-10-18 23:25:00|15290.8|15288.8|15290.9|15288.9|15291.8|15289.8|15288.5|15286.5|160
1634599800000|2021-10-18 23:30:00|15291|15289|15295.1|15293.1|15299.6|15297.6|15291|15289|531
1634600100000|2021-10-18 23:35:00|15295.3|15293.3|15296.3|15294.3|15297.8|15295.8|15295|15293|137
1634600400000|2021-10-18 23:40:00|15296.4|15294.4|15305|15303|15307.3|15305.3|15295.4|15293.4|509
1634600700000|2021-10-18 23:45:00|15304.9|15302.9|15303.9|15301.9|15306.4|15304.4|15301.1|15299.1|337
1634601000000|2021-10-18 23:50:00|15304|15302|15303.4|15301.4|15307.1|15305.1|15302.8|15300.8|283
1634601300000|2021-10-18 23:55:00|15303.6|15301.6|15305.1|15303.1|15305.6|15303.6|15302.4|15300.4|185
1634601600000|2021-10-19 00:00:00|15305.5|15303.5|15307.4|15305.4|15308|15306|15301.6|15299.6|861
1634601900000|2021-10-19 00:05:00|15307.5|15305.5|15306.4|15304.4|15308|15306|15304|15302|389
1634602200000|2021-10-19 00:10:00|15306.5|15304.5|15306.6|15304.6|15308|15306|15306|15304|663
1634602500000|2021-10-19 00:15:00|15306.8|15304.8|15324.6|15322.6|15329.4|15327.4|15304.5|15302.5|1779
1634602800000|2021-10-19 00:20:00|15324.8|15322.8|15320.5|15318.5|15326.9|15324.9|15318.8|15316.8|540
1634603100000|2021-10-19 00:25:00|15320.6|15318.6|15318.3|15316.3|15320.8|15318.8|15315.1|15313.1|289
1634603400000|2021-10-19 00:30:00|15318.1|15316.1|15316.6|15314.6|15319.1|15317.1|15314.9|15312.9|279
1634603700000|2021-10-19 00:35:00|15316.8|15314.8|15303|15301|15317.1|15315.1|15301.8|15299.8|624
1634604000000|2021-10-19 00:40:00|15302.8|15300.8|15301.1|15299.1|15303.9|15301.9|15295.3|15293.3|646
1634604300000|2021-10-19 00:45:00|15301|15299|15300.9|15298.9|15302.8|15300.8|15292.5|15290.5|512
1634604600000|2021-10-19 00:50:00|15300.8|15298.8|15302.9|15300.9|15302.9|15300.9|15297.4|15295.4|214
1634604900000|2021-10-19 00:55:00|15303|15301|15305|15303|15309.4|15307.4|15298.8|15296.8|516
1634605200000|2021-10-19 01:00:00|15304.9|15302.9|15300.1|15298.1|15309|15307|15299.4|15297.4|490
1634605500000|2021-10-19 01:05:00|15300|15298|15297.5|15295.5|15300|15298|15292.1|15290.1|554
1634605800000|2021-10-19 01:10:00|15297.6|15295.6|15296.9|15294.9|15298.3|15296.3|15292.8|15290.8|447
1634606100000|2021-10-19 01:15:00|15297|15295|15292.8|15290.8|15299.3|15297.3|15288.5|15286.5|628
1634606400000|2021-10-19 01:20:00|15292.9|15290.9|15291.6|15289.6|15299.8|15297.8|15290.8|15288.8|445
1634606700000|2021-10-19 01:25:00|15291.8|15289.8|15296.9|15294.9|15296.9|15294.9|15291.6|15289.6|230
1634607000000|2021-10-19 01:30:00|15297|15295|15301.8|15299.8|15302.1|15300.1|15291.8|15289.8|394
1634607300000|2021-10-19 01:35:00|15301.6|15299.6|15302.9|15300.9|15308|15306|15299.9|15297.9|484
1634607600000|2021-10-19 01:40:00|15303.6|15301.6|15301.3|15299.3|15304.9|15302.9|15300.3|15298.3|355
1634607900000|2021-10-19 01:45:00|15301.4|15299.4|15302.8|15300.8|15307.9|15305.9|15301.3|15299.3|579
1634608200000|2021-10-19 01:50:00|15302.9|15300.9|15313.3|15311.3|15314.5|15312.5|15299.8|15297.8|656
1634608500000|2021-10-19 01:55:00|15313.4|15311.4|15315|15313|15320.4|15318.4|15312.4|15310.4|808
1634608800000|2021-10-19 02:00:00|15315.4|15313.4|15317.1|15315.1|15317.3|15315.3|15314.5|15312.5|220
1634609100000|2021-10-19 02:05:00|15317|15315|15311.8|15309.8|15317.9|15315.9|15311.4|15309.4|202
1634609400000|2021-10-19 02:10:00|15311.6|15309.6|15313.6|15311.6|15313.9|15311.9|15310.5|15308.5|153
1634609700000|2021-10-19 02:15:00|15313.5|15311.5|15309.5|15307.5|15313.6|15311.6|15307.6|15305.6|218
1634610000000|2021-10-19 02:20:00|15309.6|15307.6|15307.3|15305.3|15310.3|15308.3|15304.9|15302.9|308
1634610300000|2021-10-19 02:25:00|15307.4|15305.4|15306.9|15304.9|15309.8|15307.8|15305|15303|163
1634610600000|2021-10-19 02:30:00|15307.1|15305.1|15303|15301|15308.6|15306.6|15302.3|15300.3|234
1634610900000|2021-10-19 02:35:00|15302.8|15300.8|15300.6|15298.6|15303.1|15301.1|15300.4|15298.4|201
1634611200000|2021-10-19 02:40:00|15300.8|15298.8|15297.1|15295.1|15302|15300|15295.6|15293.6|297
1634611500000|2021-10-19 02:45:00|15297.3|15295.3|15301.3|15299.3|15301.8|15299.8|15295.8|15293.8|183
1634611800000|2021-10-19 02:50:00|15301.4|15299.4|15300.3|15298.3|15302.9|15300.9|15297.5|15295.5|237
1634612100000|2021-10-19 02:55:00|15300.4|15298.4|15299.8|15297.8|15301.8|15299.8|15297.9|15295.9|295
1634612400000|2021-10-19 03:00:00|15299.5|15297.5|15306.3|15304.3|15306.6|15304.6|15298.8|15296.8|260
1634612700000|2021-10-19 03:05:00|15306.4|15304.4|15305.5|15303.5|15308.3|15306.3|15305.4|15303.4|203
1634613000000|2021-10-19 03:10:00|15305.6|15303.6|15311.1|15309.1|15311.3|15309.3|15303.9|15301.9|460
1634613300000|2021-10-19 03:15:00|15311.3|15309.3|15305|15303|15311.9|15309.9|15304.3|15302.3|364
1634613600000|2021-10-19 03:20:00|15304.9|15302.9|15302.3|15300.3|15307.8|15305.8|15300.6|15298.6|477
1634613900000|2021-10-19 03:25:00|15302.1|15300.1|15301.3|15299.3|15303.5|15301.5|15301.3|15299.3|77
1634614200000|2021-10-19 03:30:00|15301.4|15299.4|15305.6|15303.6|15306.8|15304.8|15300.4|15298.4|148
1634614500000|2021-10-19 03:35:00|15306.1|15304.1|15309.3|15307.3|15310|15308|15305.4|15303.4|245
1634614800000|2021-10-19 03:40:00|15309.4|15307.4|15307.5|15305.5|15311.9|15309.9|15306.4|15304.4|271
1634615100000|2021-10-19 03:45:00|15307.4|15305.4|15307|15305|15308|15306|15305.1|15303.1|130
1634615400000|2021-10-19 03:50:00|15306.9|15304.9|15306.9|15304.9|15309|15307|15306|15304|99
1634615700000|2021-10-19 03:55:00|15306.8|15304.8|15305|15303|15306.9|15304.9|15303.1|15301.1|199
1634616000000|2021-10-19 04:00:00|15304.9|15302.9|15304.9|15302.9|15305.8|15303.8|15303.8|15301.8|112
1634616300000|2021-10-19 04:05:00|15304.8|15302.8|15301.9|15299.9|15304.9|15302.9|15300.4|15298.4|253
1634616600000|2021-10-19 04:10:00|15301.8|15299.8|15303.1|15301.1|15303.5|15301.5|15300.4|15298.4|131
1634616900000|2021-10-19 04:15:00|15303|15301|15300.5|15298.5|15305.3|15303.3|15298.4|15296.4|235
1634617200000|2021-10-19 04:20:00|15300.4|15298.4|15302.3|15300.3|15302.8|15300.8|15299.5|15297.5|88
1634617500000|2021-10-19 04:25:00|15302.4|15300.4|15302.4|15300.4|15303.4|15301.4|15301.5|15299.5|68
1634617800000|2021-10-19 04:30:00|15302.8|15300.8|15305.4|15303.4|15306|15304|15302|15300|138
1634618100000|2021-10-19 04:35:00|15305.1|15303.1|15303.4|15301.4|15305.3|15303.3|15301.6|15299.6|115
1634618400000|2021-10-19 04:40:00|15303.5|15301.5|15304.1|15302.1|15304.1|15302.1|15301.8|15299.8|111
1634618700000|2021-10-19 04:45:00|15304.3|15302.3|15300.4|15298.4|15304.8|15302.8|15300|15298|59
1634619000000|2021-10-19 04:50:00|15300.1|15298.1|15298.3|15296.3|15300.3|15298.3|15296.9|15294.9|166
1634619300000|2021-10-19 04:55:00|15298.4|15296.4|15300.8|15298.8|15302|15300|15297.8|15295.8|276
1634619600000|2021-10-19 05:00:00|15300.4|15298.4|15301.8|15299.8|15305.1|15303.1|15299.8|15297.8|193
1634619900000|2021-10-19 05:05:00|15301.9|15299.9|15298.8|15296.8|15301.9|15299.9|15298.5|15296.5|102
1634620200000|2021-10-19 05:10:00|15298.9|15296.9|15298.9|15296.9|15301.6|15299.6|15298.3|15296.3|216
1634620500000|2021-10-19 05:15:00|15299|15297|15298.9|15296.9|15300.4|15298.4|15296.9|15294.9|116
1634620800000|2021-10-19 05:20:00|15299|15297|15297.6|15295.6|15299.5|15297.5|15296.6|15294.6|93
1634621100000|2021-10-19 05:25:00|15297.5|15295.5|15298.9|15296.9|15299.8|15297.8|15294.1|15292.1|274
1634621400000|2021-10-19 05:30:00|15299|15297|15304.6|15302.6|15304.8|15302.8|15299|15297|274
1634621700000|2021-10-19 05:35:00|15304.8|15302.8|15304.6|15302.6|15306.5|15304.5|15302.4|15300.4|215
1634622000000|2021-10-19 05:40:00|15304.8|15302.8|15311.3|15309.3|15312.8|15310.8|15303.5|15301.5|406
1634622300000|2021-10-19 05:45:00|15311.1|15309.1|15318.4|15316.4|15320.1|15318.1|15309.5|15307.5|640
1634622600000|2021-10-19 05:50:00|15318.3|15316.3|15315.5|15313.5|15321.9|15319.9|15314.9|15312.9|258
1634622900000|2021-10-19 05:55:00|15315.9|15313.9|15318.3|15316.3|15319.6|15317.6|15311.9|15309.9|374
1634623200000|2021-10-19 06:00:00|15318.4|15316.4|15332.4|15330.4|15332.4|15330.4|15313.4|15311.4|1022
1634623500000|2021-10-19 06:05:00|15332.3|15330.3|15325.3|15323.3|15332.5|15330.5|15322.9|15320.9|533
1634623800000|2021-10-19 06:10:00|15325.4|15323.4|15325|15323|15327.5|15325.5|15321|15319|280
1634624100000|2021-10-19 06:15:00|15325.3|15323.3|15324.4|15322.4|15329.3|15327.3|15324.3|15322.3|364
1634624400000|2021-10-19 06:20:00|15324.5|15322.5|15325.9|15323.9|15326|15324|15320.1|15318.1|455
1634624700000|2021-10-19 06:25:00|15326|15324|15325.9|15323.9|15328|15326|15323.8|15321.8|221
1634625000000|2021-10-19 06:30:00|15325.8|15323.8|15341.4|15339.4|15345.8|15343.8|15325.6|15323.6|1508
1634625300000|2021-10-19 06:35:00|15341.8|15339.8|15336.3|15334.3|15343.9|15341.9|15334.1|15332.1|449
1634625600000|2021-10-19 06:40:00|15336.1|15334.1|15333.8|15331.8|15336.3|15334.3|15327.6|15325.6|498
1634625900000|2021-10-19 06:45:00|15333.9|15331.9|15333.4|15331.4|15338.6|15336.6|15329.1|15327.1|1148
1634626200000|2021-10-19 06:50:00|15333.1|15331.1|15337.3|15335.3|15337.5|15335.5|15329.5|15327.5|460
1634626500000|2021-10-19 06:55:00|15337.4|15335.4|15341|15339|15342.9|15340.9|15332.4|15330.4|429
1634626800000|2021-10-19 07:00:00|15340.1|15338.1|15330.3|15328.3|15340.3|15338.3|15318.8|15316.8|1345
1634627100000|2021-10-19 07:05:00|15330.1|15328.1|15320.4|15318.4|15330.1|15328.1|15318.8|15316.8|597
1634627400000|2021-10-19 07:10:00|15320.5|15318.5|15315.4|15313.4|15321.5|15319.5|15311.3|15309.3|908
1634627700000|2021-10-19 07:15:00|15315.5|15313.5|15312.5|15310.5|15322.8|15320.8|15311.8|15309.8|784
1634628000000|2021-10-19 07:20:00|15312.4|15310.4|15318.1|15316.1|15321.5|15319.5|15311.5|15309.5|489
1634628300000|2021-10-19 07:25:00|15318.3|15316.3|15319.3|15317.3|15323.1|15321.1|15317.9|15315.9|492
1634628600000|2021-10-19 07:30:00|15319.1|15317.1|15322|15320|15325.8|15323.8|15318|15316|609
1634628900000|2021-10-19 07:35:00|15322.1|15320.1|15318.4|15316.4|15324.5|15322.5|15317|15315|476
1634629200000|2021-10-19 07:40:00|15318.5|15316.5|15320.5|15318.5|15323.6|15321.6|15317.4|15315.4|343
1634629500000|2021-10-19 07:45:00|15320.6|15318.6|15317.9|15315.9|15323.6|15321.6|15317.4|15315.4|349
1634629800000|2021-10-19 07:50:00|15317.8|15315.8|15321.5|15319.5|15322.6|15320.6|15316.4|15314.4|384
1634630100000|2021-10-19 07:55:00|15321.4|15319.4|15324.9|15322.9|15327.8|15325.8|15321.4|15319.4|525
1634630400000|2021-10-19 08:00:00|15324.1|15322.1|15321.5|15319.5|15329.8|15327.8|15319.5|15317.5|885
1634630700000|2021-10-19 08:05:00|15321.6|15319.6|15348|15346|15351.3|15349.3|15317.6|15315.6|1851
1634631000000|2021-10-19 08:10:00|15348.3|15346.3|15337|15335|15348.3|15346.3|15335.5|15333.5|631
1634631300000|2021-10-19 08:15:00|15336.9|15334.9|15347.4|15345.4|15352.8|15350.8|15336.5|15334.5|1042
1634631600000|2021-10-19 08:20:00|15347.8|15345.8|15344.4|15342.4|15350.3|15348.3|15343.4|15341.4|321
1634631900000|2021-10-19 08:25:00|15344.6|15342.6|15341.8|15339.8|15345.8|15343.8|15339|15337|501
1634632200000|2021-10-19 08:30:00|15341.6|15339.6|15338|15336|15342.6|15340.6|15335.4|15333.4|434
1634632500000|2021-10-19 08:35:00|15338.1|15336.1|15339.9|15337.9|15339.9|15337.9|15334.5|15332.5|550
1634632800000|2021-10-19 08:40:00|15340|15338|15341.1|15339.1|15341.9|15339.9|15336.8|15334.8|358
1634633100000|2021-10-19 08:45:00|15341.4|15339.4|15342.3|15340.3|15343.6|15341.6|15337.5|15335.5|576
1634633400000|2021-10-19 08:50:00|15342.4|15340.4|15336.9|15334.9|15343.4|15341.4|15333.4|15331.4|978
1634633700000|2021-10-19 08:55:00|15336.6|15334.6|15340.6|15338.6|15345.8|15343.8|15335.3|15333.3|867
1634634300000|2021-10-19 09:05:00|15341|15339|15340.1|15338.1|15342.1|15340.1|15339.1|15337.1|118
1634634600000|2021-10-19 09:10:00|15340.3|15338.3|15339.9|15337.9|15341.4|15339.4|15336.9|15334.9|218
1634634900000|2021-10-19 09:15:00|15339.6|15337.6|15339.5|15337.5|15340.5|15338.5|15336.9|15334.9|175
1634635200000|2021-10-19 09:20:00|15339.6|15337.6|15342.3|15340.3|15342.9|15340.9|15338.8|15336.8|196
1634635500000|2021-10-19 09:25:00|15342.1|15340.1|15342.3|15340.3|15343.5|15341.5|15338|15336|195
1634635800000|2021-10-19 09:30:00|15342.4|15340.4|15340|15338|15343.3|15341.3|15336.8|15334.8|328
1634636100000|2021-10-19 09:35:00|15340.1|15338.1|15342.1|15340.1|15345.9|15343.9|15339.8|15337.8|291
1634636400000|2021-10-19 09:40:00|15342|15340|15347.6|15345.6|15347.9|15345.9|15342|15340|274
1634636700000|2021-10-19 09:45:00|15347.8|15345.8|15343.8|15341.8|15352.3|15350.3|15342.4|15340.4|408
1634637000000|2021-10-19 09:50:00|15343.9|15341.9|15346.4|15344.4|15347.9|15345.9|15343.6|15341.6|260
1634637300000|2021-10-19 09:55:00|15346.3|15344.3|15345.8|15343.8|15346.3|15344.3|15341.6|15339.6|262
1634637600000|2021-10-19 10:00:00|15345.6|15343.6|15340.9|15338.9|15346.5|15344.5|15340.3|15338.3|285
1634637900000|2021-10-19 10:05:00|15340.8|15338.8|15345.6|15343.6|15349.1|15347.1|15339.5|15337.5|387
1634638200000|2021-10-19 10:10:00|15345.5|15343.5|15344.4|15342.4|15345.5|15343.5|15341|15339|209
1634638500000|2021-10-19 10:15:00|15344.3|15342.3|15343.5|15341.5|15345.4|15343.4|15343|15341|130
1634638800000|2021-10-19 10:20:00|15343.4|15341.4|15343.4|15341.4|15345.6|15343.6|15340.4|15338.4|204
1634639100000|2021-10-19 10:25:00|15343.3|15341.3|15357.8|15355.8|15358.5|15356.5|15343.3|15341.3|799
1634639400000|2021-10-19 10:30:00|15357.6|15355.6|15355.3|15353.3|15358.3|15356.3|15353.1|15351.1|374
1634639700000|2021-10-19 10:35:00|15355|15353|15354.9|15352.9|15359.4|15357.4|15353.8|15351.8|529
1634640000000|2021-10-19 10:40:00|15355|15353|15356.1|15354.1|15358.6|15356.6|15354.8|15352.8|351
1634640300000|2021-10-19 10:45:00|15356|15354|15355.1|15353.1|15357.1|15355.1|15353.3|15351.3|354
1634640600000|2021-10-19 10:50:00|15355|15353|15366|15364|15366.6|15364.6|15354.4|15352.4|960
1634640900000|2021-10-19 10:55:00|15366.1|15364.1|15363.6|15361.6|15366.3|15364.3|15359.8|15357.8|816
1634641200000|2021-10-19 11:00:00|15363.5|15361.5|15360.5|15358.5|15364.4|15362.4|15357.8|15355.8|786
1634641500000|2021-10-19 11:05:00|15360.6|15358.6|15360.1|15358.1|15360.8|15358.8|15356.3|15354.3|609
1634641800000|2021-10-19 11:10:00|15360|15358|15366.6|15364.6|15368.4|15366.4|15356.5|15354.5|837
1634642100000|2021-10-19 11:15:00|15366.8|15364.8|15374.9|15372.9|15376.9|15374.9|15364.4|15362.4|923
1634642400000|2021-10-19 11:20:00|15374.8|15372.8|15369.1|15367.1|15375.9|15373.9|15368.8|15366.8|683
1634642700000|2021-10-19 11:25:00|15369|15367|15378.4|15376.4|15380.6|15378.6|15369|15367|831
1634643000000|2021-10-19 11:30:00|15378.5|15376.5|15369.6|15367.6|15378.6|15376.6|15368.3|15366.3|850
1634643300000|2021-10-19 11:35:00|15369.8|15367.8|15368|15366|15371.1|15369.1|15367.5|15365.5|473
1634643600000|2021-10-19 11:40:00|15368.4|15366.4|15371|15369|15371.4|15369.4|15367.4|15365.4|558
1634643900000|2021-10-19 11:45:00|15371.1|15369.1|15365.1|15363.1|15371.1|15369.1|15363.4|15361.4|499
1634644200000|2021-10-19 11:50:00|15365|15363|15367.6|15365.6|15369.4|15367.4|15364.6|15362.6|533
1634644500000|2021-10-19 11:55:00|15367.5|15365.5|15370|15368|15370.3|15368.3|15365.9|15363.9|467
1634644800000|2021-10-19 12:00:00|15369.9|15367.9|15372.1|15370.1|15372.6|15370.6|15367.4|15365.4|738
1634645100000|2021-10-19 12:05:00|15372|15370|15366.4|15364.4|15373.3|15371.3|15365.9|15363.9|748
1634645400000|2021-10-19 12:10:00|15366.3|15364.3|15368.9|15366.9|15369.6|15367.6|15365.9|15363.9|518
1634645700000|2021-10-19 12:15:00|15368.8|15366.8|15365.4|15363.4|15369|15367|15363.4|15361.4|605
1634646000000|2021-10-19 12:20:00|15365.5|15363.5|15355.4|15353.4|15366|15364|15354.9|15352.9|1459
1634646300000|2021-10-19 12:25:00|15355.5|15353.5|15352.4|15350.4|15359.6|15357.6|15352.4|15350.4|1064
1634646600000|2021-10-19 12:30:00|15352.1|15350.1|15352.6|15350.6|15360.5|15358.5|15352|15350|1281
1634646900000|2021-10-19 12:35:00|15352.9|15350.9|15354.9|15352.9|15355.6|15353.6|15352.8|15350.8|640
1634647200000|2021-10-19 12:40:00|15354.8|15352.8|15350.1|15348.1|15354.8|15352.8|15348.6|15346.6|782
1634647500000|2021-10-19 12:45:00|15350.3|15348.3|15348.5|15346.5|15352.5|15350.5|15348.3|15346.3|722
1634647800000|2021-10-19 12:50:00|15348.4|15346.4|15349.3|15347.3|15351.9|15349.9|15346.4|15344.4|785
1634648100000|2021-10-19 12:55:00|15349.1|15347.1|15341.9|15339.9|15349.6|15347.6|15340.4|15338.4|1129
1634648400000|2021-10-19 13:00:00|15342|15340|15340.9|15338.9|15343.6|15341.6|15337.6|15335.6|1411
1634648700000|2021-10-19 13:05:00|15340.6|15338.6|15339.9|15337.9|15342.8|15340.8|15338.3|15336.3|768
1634649000000|2021-10-19 13:10:00|15339.8|15337.8|15332|15330|15340.4|15338.4|15331.5|15329.5|1540
1634649300000|2021-10-19 13:15:00|15332.1|15330.1|15346.4|15344.4|15347.1|15345.1|15332|15330|1811
1634649600000|2021-10-19 13:20:00|15346.3|15344.3|15336.9|15334.9|15347.6|15345.6|15335.8|15333.8|1366
1634649900000|2021-10-19 13:25:00|15337.3|15335.3|15343|15341|15347.4|15345.4|15337.3|15335.3|2347
1634650200000|2021-10-19 13:30:00|15342.9|15340.9|15327.1|15326.1|15349.5|15348.5|15317.9|15316.9|16538
1634650500000|2021-10-19 13:35:00|15327.3|15326.3|15354.4|15353.4|15355.9|15354.9|15315|15314|11448
1634650800000|2021-10-19 13:40:00|15354.5|15353.5|15335.4|15334.4|15366.9|15365.9|15333.1|15332.1|12006
1634651100000|2021-10-19 13:45:00|15335.9|15334.9|15357.9|15356.9|15370.4|15369.4|15334.9|15333.9|13334
1634651400000|2021-10-19 13:50:00|15358.1|15357.1|15367.4|15366.4|15367.6|15366.6|15355.6|15354.6|7486
1634651700000|2021-10-19 13:55:00|15367.6|15366.6|15335.1|15334.1|15368.8|15367.8|15326.9|15325.9|10229
1634652000000|2021-10-19 14:00:00|15335.4|15334.4|15346.9|15345.9|15347.5|15346.5|15324.4|15323.4|8033
1634652300000|2021-10-19 14:05:00|15346.8|15345.8|15358.1|15357.1|15362.9|15361.9|15346.8|15345.8|6456
1634652600000|2021-10-19 14:10:00|15358|15357|15364.6|15363.6|15368|15367|15351.1|15350.1|5466
1634652900000|2021-10-19 14:15:00|15364.9|15363.9|15360|15359|15373.9|15372.9|15347.4|15346.4|7274
1634653200000|2021-10-19 14:20:00|15359.2|15358.2|15361.5|15360.5|15364.2|15363.2|15353.2|15352.2|3612
1634653500000|2021-10-19 14:25:00|15361.6|15360.6|15374.5|15373.5|15376.5|15375.5|15358.5|15357.5|4760
1634653800000|2021-10-19 14:30:00|15374.3|15373.3|15357|15356|15376.8|15375.8|15352.7|15351.7|4849
1634654100000|2021-10-19 14:35:00|15357.1|15356.1|15352.5|15351.5|15360.6|15359.6|15343|15342|4485
1634654400000|2021-10-19 14:40:00|15352.3|15351.3|15352.5|15351.5|15362.3|15361.3|15349.8|15348.8|4603
1634654700000|2021-10-19 14:45:00|15353.2|15352.2|15359.7|15358.7|15364.7|15363.7|15350|15349|3439
1634655000000|2021-10-19 14:50:00|15360|15359|15370|15369|15370.8|15369.8|15358.8|15357.8|3773
1634655300000|2021-10-19 14:55:00|15369.7|15368.7|15391.3|15390.3|15391.5|15390.5|15369.7|15368.7|7384
1634655600000|2021-10-19 15:00:00|15391.2|15390.2|15390.2|15389.2|15397.1|15396.1|15388.7|15387.7|4383
1634655900000|2021-10-19 15:05:00|15390.3|15389.3|15383.1|15382.1|15392|15391|15382.2|15381.2|3118
1634656200000|2021-10-19 15:10:00|15383.2|15382.2|15385.6|15384.6|15388.8|15387.8|15380.7|15379.7|2289
1634656500000|2021-10-19 15:15:00|15386|15385|15379.2|15378.2|15392.2|15391.2|15374.8|15373.8|3906
1634656800000|2021-10-19 15:20:00|15379.3|15378.3|15378.2|15377.2|15386.7|15385.7|15377.7|15376.7|2037
1634657100000|2021-10-19 15:25:00|15378.1|15377.1|15387.6|15386.6|15387.8|15386.8|15377.5|15376.5|2085
1634657400000|2021-10-19 15:30:00|15387.5|15386.5|15384.2|15383.2|15393.7|15392.7|15383.2|15382.2|2706
1634657700000|2021-10-19 15:35:00|15384.1|15383.1|15380.6|15379.6|15386.6|15385.6|15378.7|15377.7|2168
1634658000000|2021-10-19 15:40:00|15380.7|15379.7|15388.1|15387.1|15390.1|15389.1|15378.1|15377.1|2390
1634658300000|2021-10-19 15:45:00|15388|15387|15393.7|15392.7|15396.5|15395.5|15386.2|15385.2|2901
1634658600000|2021-10-19 15:50:00|15393.8|15392.8|15394.2|15393.2|15400.5|15399.5|15388.1|15387.1|3462
1634658900000|2021-10-19 15:55:00|15394.3|15393.3|15398|15397|15401.3|15400.3|15393.1|15392.1|2174
1634659200000|2021-10-19 16:00:00|15398.1|15397.1|15393|15392|15399.1|15398.1|15389.6|15388.6|1935
1634659500000|2021-10-19 16:05:00|15393.2|15392.2|15394.3|15393.3|15397|15396|15391.1|15390.1|1246
1634659800000|2021-10-19 16:10:00|15394.5|15393.5|15395.1|15394.1|15396.8|15395.8|15391.5|15390.5|1231
1634660100000|2021-10-19 16:15:00|15395|15394|15393.2|15392.2|15396.8|15395.8|15391|15390|1275
1634660400000|2021-10-19 16:20:00|15394|15393|15392.7|15391.7|15395.6|15394.6|15390.7|15389.7|1120
1634660700000|2021-10-19 16:25:00|15393.2|15392.2|15397.7|15396.7|15397.8|15396.8|15389.6|15388.6|1602
1634661000000|2021-10-19 16:30:00|15397.8|15396.8|15397.7|15396.7|15401.1|15400.1|15397.6|15396.6|1946
1634661300000|2021-10-19 16:35:00|15397.6|15396.6|15395.1|15394.1|15400.6|15399.6|15392.3|15391.3|2136
1634661600000|2021-10-19 16:40:00|15394.9|15393.9|15398.8|15397.8|15399.7|15398.7|15394.5|15393.5|1259
1634661900000|2021-10-19 16:45:00|15398.7|15397.7|15399.2|15398.2|15400.3|15399.3|15397.7|15396.7|1355
1634662200000|2021-10-19 16:50:00|15398.9|15397.9|15396|15395|15399|15398|15393.8|15392.8|1422
1634662500000|2021-10-19 16:55:00|15396.2|15395.2|15407.7|15406.7|15409.4|15408.4|15395.8|15394.8|3297
1634662800000|2021-10-19 17:00:00|15407.5|15406.5|15404.4|15403.4|15408.9|15407.9|15399.5|15398.5|2895
1634663100000|2021-10-19 17:05:00|15404.5|15403.5|15402|15401|15405|15404|15399.5|15398.5|1330
1634663400000|2021-10-19 17:10:00|15402.2|15401.2|15403.4|15402.4|15405.9|15404.9|15397.8|15396.8|1697
1634663700000|2021-10-19 17:15:00|15403.3|15402.3|15404.9|15403.9|15405.9|15404.9|15401.9|15400.9|765
1634664000000|2021-10-19 17:20:00|15405|15404|15410.5|15409.5|15411.9|15410.9|15403.3|15402.3|1721
1634664300000|2021-10-19 17:25:00|15410.4|15409.4|15399.2|15398.2|15410.7|15409.7|15398.3|15397.3|2067
1634664600000|2021-10-19 17:30:00|15398.9|15397.9|15402|15401|15402.9|15401.9|15398.4|15397.4|1429
1634664900000|2021-10-19 17:35:00|15402.2|15401.2|15404.8|15403.8|15404.9|15403.9|15398.2|15397.2|1330
1634665200000|2021-10-19 17:40:00|15404.9|15403.9|15402.2|15401.2|15404.9|15403.9|15398.9|15397.9|1211
1634665500000|2021-10-19 17:45:00|15402|15401|15402.2|15401.2|15405.4|15404.4|15399.9|15398.9|1109
1634665800000|2021-10-19 17:50:00|15402|15401|15403|15402|15404.7|15403.7|15401.7|15400.7|868
1634666100000|2021-10-19 17:55:00|15403.2|15402.2|15409.4|15408.4|15409.7|15408.7|15401.9|15400.9|1561
1634666400000|2021-10-19 18:00:00|15409.5|15408.5|15408.7|15407.7|15410.9|15409.9|15407.2|15406.2|1529
1634666700000|2021-10-19 18:05:00|15408.8|15407.8|15408|15407|15410|15409|15407.7|15406.7|955
1634667000000|2021-10-19 18:10:00|15408.2|15407.2|15410.5|15409.5|15413.3|15412.3|15407|15406|1554
1634667300000|2021-10-19 18:15:00|15410.4|15409.4|15409.4|15408.4|15410.5|15409.5|15407.5|15406.5|1209
1634667600000|2021-10-19 18:20:00|15409.5|15408.5|15401.2|15400.2|15409.5|15408.5|15399.9|15398.9|1768
1634667900000|2021-10-19 18:25:00|15401.3|15400.3|15391.5|15390.5|15402.4|15401.4|15391.3|15390.3|2254
1634668200000|2021-10-19 18:30:00|15391.7|15390.7|15386.3|15385.3|15396.4|15395.4|15377.7|15376.7|4304
1634668500000|2021-10-19 18:35:00|15386|15385|15387.4|15386.4|15388.3|15387.3|15379.7|15378.7|2433
1634668800000|2021-10-19 18:40:00|15387.5|15386.5|15392.8|15391.8|15393|15392|15385.2|15384.2|2060
1634669100000|2021-10-19 18:45:00|15392.7|15391.7|15388.7|15387.7|15393.2|15392.2|15386.3|15385.3|1742
1634669400000|2021-10-19 18:50:00|15390|15389|15386.4|15385.4|15391.4|15390.4|15383.4|15382.4|1812
1634669700000|2021-10-19 18:55:00|15386.3|15385.3|15391.3|15390.3|15392.7|15391.7|15383.4|15382.4|1594
1634670000000|2021-10-19 19:00:00|15391|15390|15399.2|15398.2|15401.5|15400.5|15387.2|15386.2|2472
1634670300000|2021-10-19 19:05:00|15399.4|15398.4|15403|15402|15403.8|15402.8|15398.5|15397.5|1585
1634670600000|2021-10-19 19:10:00|15403.2|15402.2|15408.7|15407.7|15410.4|15409.4|15402.2|15401.2|2943
1634670900000|2021-10-19 19:15:00|15408.8|15407.8|15417.9|15416.9|15417.9|15416.9|15406.2|15405.2|4414
1634671200000|2021-10-19 19:20:00|15416.2|15415.2|15400.7|15399.7|15417|15416|15400|15399|3266
1634671500000|2021-10-19 19:25:00|15400.9|15399.9|15407.1|15406.1|15408.5|15407.5|15400.9|15399.9|1985
1634671800000|2021-10-19 19:30:00|15407|15406|15395.1|15394.1|15407|15406|15392.5|15391.5|3628
1634672100000|2021-10-19 19:35:00|15395.6|15394.6|15397.2|15396.2|15403.5|15402.5|15394.9|15393.9|2552
1634672400000|2021-10-19 19:40:00|15397.1|15396.1|15395|15394|15400.6|15399.6|15394.4|15393.4|2206
1634672700000|2021-10-19 19:45:00|15395.1|15394.1|15402|15401|15406.1|15405.1|15392.7|15391.7|3320
1634673000000|2021-10-19 19:50:00|15401.9|15400.9|15401.2|15400.2|15408.1|15407.1|15391|15390|6251
1634673300000|2021-10-19 19:55:00|15401.4|15400.4|15413.6|15412.6|15415|15414|15399.1|15398.1|8433
1634673600000|2021-10-19 20:00:00|15413.2|15412.2|15440.4|15438.4|15441.5|15439.5|15411.1|15409.1|8216
1634673900000|2021-10-19 20:05:00|15439.1|15437.1|15433.4|15431.4|15442.1|15440.1|15430.7|15428.7|1865
1634674200000|2021-10-19 20:10:00|15433.2|15431.2|15428.6|15426.6|15433.5|15431.5|15425.9|15423.9|1464
1634674500000|2021-10-19 20:15:00|15429.1|15427.1|15432.2|15430.2|15435.1|15433.1|15426.5|15424.5|631
1634674800000|2021-10-19 20:20:00|15431.9|15429.9|15432.7|15430.7|15434.9|15432.9|15431.4|15429.4|333
1634675100000|2021-10-19 20:25:00|15432.6|15430.6|15436.9|15434.9|15437.1|15435.1|15431.5|15429.5|379
1634675400000|2021-10-19 20:30:00|15436.6|15434.6|15432.6|15430.6|15436.6|15434.6|15429.1|15427.1|401
1634675700000|2021-10-19 20:35:00|15432.5|15430.5|15432.4|15430.4|15433.6|15431.6|15430.1|15428.1|435
1634676000000|2021-10-19 20:40:00|15432.5|15430.5|15429|15427|15433.9|15431.9|15427.2|15425.2|311
1634676300000|2021-10-19 20:45:00|15429.1|15427.1|15424.4|15422.4|15431.1|15429.1|15424.1|15422.1|594
1634676600000|2021-10-19 20:50:00|15424.2|15422.2|15428.1|15426.1|15429.2|15427.2|15424.2|15422.2|355
1634676900000|2021-10-19 20:55:00|15428|15426|15426.9|15421.9|15429.5|15427.5|15424.9|15421.9|287
1634677200000|2021-10-19 21:00:00|15426.7|15421.7|15425.6|15420.6|15428.9|15423.9|15425.6|15420.6|0
1634677500000|2021-10-19 21:05:00|15425.5|15420.5|15426|15421|15426.2|15421.2|15424.4|15419.4|0
1634677800000|2021-10-19 21:10:00|15425.9|15420.9|15425.6|15420.6|15426.1|15421.1|15425.6|15420.6|0
1634678100000|2021-10-19 21:15:00|15425.5|15420.5|15423.5|15418.5|15425.5|15420.5|15423.2|15418.2|0
1634678400000|2021-10-19 21:20:00|15423.6|15418.6|15423.9|15418.9|15424.2|15419.2|15422.9|15417.9|0
1634678700000|2021-10-19 21:25:00|15423.8|15418.8|15425|15420|15425|15420|15423.8|15418.8|0
1634679000000|2021-10-19 21:30:00|15425.1|15420.1|15423.7|15418.7|15425.9|15420.9|15423.6|15418.6|0
1634679300000|2021-10-19 21:35:00|15422.5|15417.5|15423.1|15418.1|15423.5|15418.5|15422.4|15417.4|0
1634679600000|2021-10-19 21:40:00|15423|15418|15423|15418|15423.1|15418.1|15422.2|15417.2|0
1634679900000|2021-10-19 21:45:00|15422.4|15417.4|15422.8|15417.8|15422.9|15417.9|15422.4|15417.4|0
1634680200000|2021-10-19 21:50:00|15422.9|15417.9|15423.6|15418.6|15423.7|15418.7|15422.9|15417.9|0
1634680500000|2021-10-19 21:55:00|15423.7|15418.7|15425.5|15420.5|15425.9|15420.9|15423.7|15418.7|0
1634680800000|2021-10-19 22:00:00|15425.1|15423.1|15416.6|15414.6|15426.6|15424.6|15415.1|15413.1|795
1634681100000|2021-10-19 22:05:00|15416.4|15414.4|15414.6|15412.6|15417.5|15415.5|15413.2|15411.2|213
1634681400000|2021-10-19 22:10:00|15415.2|15413.2|15415.1|15413.1|15417.5|15415.5|15413.4|15411.4|188
1634681700000|2021-10-19 22:15:00|15415.2|15413.2|15411.4|15409.4|15415.4|15413.4|15407.7|15405.7|542
1634682000000|2021-10-19 22:20:00|15411.9|15409.9|15414.1|15412.1|15415.7|15413.7|15411.2|15409.2|191
1634682300000|2021-10-19 22:25:00|15413.9|15411.9|15410.9|15408.9|15414.1|15412.1|15410.1|15408.1|178
1634682600000|2021-10-19 22:30:00|15410.4|15408.4|15407|15405|15410.4|15408.4|15407|15405|221
1634682900000|2021-10-19 22:35:00|15406.9|15404.9|15409.6|15407.6|15412|15410|15405.6|15403.6|337
1634683200000|2021-10-19 22:40:00|15409.9|15407.9|15414|15412|15415.6|15413.6|15409.9|15407.9|279
1634683500000|2021-10-19 22:45:00|15413.9|15411.9|15413.4|15411.4|15414.6|15412.6|15410|15408|232
1634683800000|2021-10-19 22:50:00|15413.5|15411.5|15415.6|15413.6|15417|15415|15412.6|15410.6|271
1634684100000|2021-10-19 22:55:00|15415.7|15413.7|15416.2|15414.2|15418.9|15416.9|15415.5|15413.5|292
1634684400000|2021-10-19 23:00:00|15416.1|15414.1|15414.4|15412.4|15417.2|15415.2|15414.1|15412.1|141
1634684700000|2021-10-19 23:05:00|15414.5|15412.5|15417.2|15415.2|15419|15417|15413.4|15411.4|184
1634685000000|2021-10-19 23:10:00|15417.4|15415.4|15420.6|15418.6|15421|15419|15417.2|15415.2|177
1634685300000|2021-10-19 23:15:00|15420.7|15418.7|15418.2|15416.2|15422.6|15420.6|15418.2|15416.2|284
1634685600000|2021-10-19 23:20:00|15418.4|15416.4|15416.7|15414.7|15419.5|15417.5|15416.1|15414.1|156
1634685900000|2021-10-19 23:25:00|15416.6|15414.6|15419.2|15417.2|15419.2|15417.2|15415.4|15413.4|88
1634686200000|2021-10-19 23:30:00|15418.9|15416.9|15419.9|15417.9|15420|15418|15416.2|15414.2|136
1634686500000|2021-10-19 23:35:00|15420|15418|15425.4|15423.4|15425.7|15423.7|15419.2|15417.2|341
1634686800000|2021-10-19 23:40:00|15425.5|15423.5|15423.5|15421.5|15426.1|15424.1|15422.4|15420.4|228
1634687100000|2021-10-19 23:45:00|15423.4|15421.4|15427.2|15425.2|15428.9|15426.9|15421.1|15419.1|329
1634687400000|2021-10-19 23:50:00|15427.1|15425.1|15423|15421|15428.6|15426.6|15422.9|15420.9|251
1634687700000|2021-10-19 23:55:00|15423.1|15421.1|15422.9|15420.9|15425.1|15423.1|15421.7|15419.7|191
1634688000000|2021-10-20 00:00:00|15423.1|15421.1|15418.2|15416.2|15427.7|15425.7|15417.1|15415.1|549
1634688300000|2021-10-20 00:05:00|15417.9|15415.9|15410.6|15408.6|15420|15418|15408.5|15406.5|838
1634688600000|2021-10-20 00:10:00|15411.2|15409.2|15416|15414|15416.2|15414.2|15410.4|15408.4|341
1634688900000|2021-10-20 00:15:00|15415.9|15413.9|15407.1|15405.1|15417|15415|15406.1|15404.1|683
1634689200000|2021-10-20 00:20:00|15407|15405|15399.4|15397.4|15407.5|15405.5|15399.4|15397.4|751
1634689500000|2021-10-20 00:25:00|15399.5|15397.5|15395.7|15393.7|15403.1|15401.1|15395.7|15393.7|819
1634689800000|2021-10-20 00:30:00|15395.9|15393.9|15398.6|15396.6|15399|15397|15390.2|15388.2|898
1634690100000|2021-10-20 00:35:00|15398.7|15396.7|15398.2|15396.2|15402.4|15400.4|15397.7|15395.7|372
1634690400000|2021-10-20 00:40:00|15398.1|15396.1|15405.7|15403.7|15405.7|15403.7|15397.5|15395.5|197
1634690700000|2021-10-20 00:45:00|15405.4|15403.4|15399.7|15397.7|15407.2|15405.2|15398.9|15396.9|328
1634691000000|2021-10-20 00:50:00|15399.6|15397.6|15395.5|15393.5|15399.9|15397.9|15390|15388|690
1634691300000|2021-10-20 00:55:00|15395.4|15393.4|15392.2|15390.2|15397.2|15395.2|15392.2|15390.2|216
1634691600000|2021-10-20 01:00:00|15392.4|15390.4|15394.4|15392.4|15395.5|15393.5|15390.6|15388.6|301
1634691900000|2021-10-20 01:05:00|15393.6|15391.6|15390.9|15388.9|15395.2|15393.2|15386|15384|618
1634692200000|2021-10-20 01:10:00|15391|15389|15392.1|15390.1|15396.5|15394.5|15390.9|15388.9|363
1634692500000|2021-10-20 01:15:00|15391.2|15389.2|15389.1|15387.1|15394.2|15392.2|15385.2|15383.2|548
1634692800000|2021-10-20 01:20:00|15389.2|15387.2|15397.6|15395.6|15397.9|15395.9|15388.6|15386.6|414
1634693100000|2021-10-20 01:25:00|15397.5|15395.5|15397.5|15395.5|15398.4|15396.4|15393.7|15391.7|214
1634693400000|2021-10-20 01:30:00|15397.4|15395.4|15396.5|15394.5|15401.7|15399.7|15394.4|15392.4|346
1634693700000|2021-10-20 01:35:00|15396.4|15394.4|15398.1|15396.1|15399.4|15397.4|15391.5|15389.5|386
1634694000000|2021-10-20 01:40:00|15398.2|15396.2|15388.1|15386.1|15398.6|15396.6|15388.1|15386.1|311
1634694300000|2021-10-20 01:45:00|15388|15386|15391.2|15389.2|15391.4|15389.4|15386.1|15384.1|291
1634694600000|2021-10-20 01:50:00|15391.4|15389.4|15391|15389|15394.9|15392.9|15390.4|15388.4|352
1634694900000|2021-10-20 01:55:00|15391.1|15389.1|15390|15388|15393.4|15391.4|15388|15386|195
1634695200000|2021-10-20 02:00:00|15389.6|15387.6|15391.7|15389.7|15392.5|15390.5|15387.7|15385.7|234
1634695500000|2021-10-20 02:05:00|15391.6|15389.6|15391.1|15389.1|15391.7|15389.7|15388.1|15386.1|163
1634695800000|2021-10-20 02:10:00|15391.2|15389.2|15387.9|15385.9|15394.7|15392.7|15387.7|15385.7|282
1634696100000|2021-10-20 02:15:00|15387.7|15385.7|15385.1|15383.1|15387.7|15385.7|15381.1|15379.1|690
1634696400000|2021-10-20 02:20:00|15385.2|15383.2|15382.2|15380.2|15386.5|15384.5|15382.2|15380.2|190
1634696700000|2021-10-20 02:25:00|15382.1|15380.1|15389.4|15387.4|15390.5|15388.5|15380.2|15378.2|495
1634697000000|2021-10-20 02:30:00|15389.5|15387.5|15389.9|15387.9|15391.6|15389.6|15387.9|15385.9|254
1634697300000|2021-10-20 02:35:00|15389.7|15387.7|15391.2|15389.2|15394.5|15392.5|15387.6|15385.6|301
1634697600000|2021-10-20 02:40:00|15391.1|15389.1|15391.2|15389.2|15393.9|15391.9|15388.7|15386.7|229
1634697900000|2021-10-20 02:45:00|15391.1|15389.1|15393.5|15391.5|15395.9|15393.9|15390.5|15388.5|402
1634698200000|2021-10-20 02:50:00|15393.4|15391.4|15395.4|15393.4|15396.4|15394.4|15393.1|15391.1|133
1634698500000|2021-10-20 02:55:00|15395.2|15393.2|15393.9|15391.9|15396.6|15394.6|15393.2|15391.2|118
1634698800000|2021-10-20 03:00:00|15394|15392|15392.9|15390.9|15396.6|15394.6|15391.9|15389.9|197
1634699100000|2021-10-20 03:05:00|15392.7|15390.7|15393.4|15391.4|15395.5|15393.5|15392.2|15390.2|149
1634699400000|2021-10-20 03:10:00|15393.5|15391.5|15393|15391|15395.6|15393.6|15391.5|15389.5|140
1634699700000|2021-10-20 03:15:00|15393.1|15391.1|15395.5|15393.5|15395.6|15393.6|15391.7|15389.7|133
1634700000000|2021-10-20 03:20:00|15395.4|15393.4|15402.5|15400.5|15402.6|15400.6|15395|15393|407
1634700300000|2021-10-20 03:25:00|15402.2|15400.2|15401.1|15399.1|15402.5|15400.5|15400|15398|191
1634700600000|2021-10-20 03:30:00|15401.2|15399.2|15399.1|15397.1|15401.7|15399.7|15398.9|15396.9|151
1634700900000|2021-10-20 03:35:00|15399|15397|15399|15397|15400.4|15398.4|15398.4|15396.4|148
1634701200000|2021-10-20 03:40:00|15398.9|15396.9|15398.7|15396.7|15400|15398|15398.1|15396.1|132
1634701500000|2021-10-20 03:45:00|15398.6|15396.6|15397.1|15395.1|15400|15398|15396.6|15394.6|259
1634701800000|2021-10-20 03:50:00|15397|15395|15397.9|15395.9|15398.4|15396.4|15396.5|15394.5|143
1634702100000|2021-10-20 03:55:00|15397.7|15395.7|15401.2|15399.2|15403.6|15401.6|15397.6|15395.6|285
1634702400000|2021-10-20 04:00:00|15401.1|15399.1|15398.1|15396.1|15402|15400|15397.6|15395.6|272
1634702700000|2021-10-20 04:05:00|15397.6|15395.6|15397.1|15395.1|15398.1|15396.1|15395.4|15393.4|238
1634703000000|2021-10-20 04:10:00|15396.9|15394.9|15398.6|15396.6|15398.9|15396.9|15396.6|15394.6|127
1634703300000|2021-10-20 04:15:00|15398.5|15396.5|15396.1|15394.1|15398.6|15396.6|15395.7|15393.7|123
1634703600000|2021-10-20 04:20:00|15396|15394|15393.4|15391.4|15397|15395|15392.4|15390.4|265
1634703900000|2021-10-20 04:25:00|15393.2|15391.2|15394.6|15392.6|15395.5|15393.5|15393|15391|116
1634704200000|2021-10-20 04:30:00|15394.7|15392.7|15395.4|15393.4|15395.9|15393.9|15393.9|15391.9|140
1634704500000|2021-10-20 04:35:00|15395.5|15393.5|15397.1|15395.1|15397.2|15395.2|15394.5|15392.5|117
1634704800000|2021-10-20 04:40:00|15397.2|15395.2|15394.4|15392.4|15397.7|15395.7|15393.7|15391.7|110
1634705100000|2021-10-20 04:45:00|15394.2|15392.2|15395.4|15393.4|15395.6|15393.6|15393.7|15391.7|58
1634705400000|2021-10-20 04:50:00|15395.5|15393.5|15395.5|15393.5|15397.5|15395.5|15395|15393|112
1634705700000|2021-10-20 04:55:00|15395.4|15393.4|15394.9|15392.9|15396.9|15394.9|15394.6|15392.6|101
1634706000000|2021-10-20 05:00:00|15395.2|15393.2|15395.5|15393.5|15399.9|15397.9|15394.2|15392.2|263
1634706300000|2021-10-20 05:05:00|15395.4|15393.4|15390.2|15388.2|15396.6|15394.6|15387.5|15385.5|365
1634706600000|2021-10-20 05:10:00|15390.1|15388.1|15390.4|15388.4|15391.7|15389.7|15383.9|15381.9|395
1634706900000|2021-10-20 05:15:00|15390|15388|15391.9|15389.9|15392.9|15390.9|15389.4|15387.4|215
1634707200000|2021-10-20 05:20:00|15392|15390|15390|15388|15392.2|15390.2|15388.9|15386.9|174
1634707500000|2021-10-20 05:25:00|15390.1|15388.1|15390.6|15388.6|15392.4|15390.4|15389.9|15387.9|128
1634707800000|2021-10-20 05:30:00|15390.7|15388.7|15387.1|15385.1|15391.2|15389.2|15385.9|15383.9|236
1634708100000|2021-10-20 05:35:00|15387|15385|15389|15387|15391.5|15389.5|15386.7|15384.7|166
1634708400000|2021-10-20 05:40:00|15389.1|15387.1|15391.1|15389.1|15392.5|15390.5|15389.1|15387.1|225
1634708700000|2021-10-20 05:45:00|15391|15389|15393.1|15391.1|15395.1|15393.1|15390.9|15388.9|210
1634709000000|2021-10-20 05:50:00|15392.9|15390.9|15397.6|15395.6|15399.7|15397.7|15392.9|15390.9|408
1634709300000|2021-10-20 05:55:00|15397.7|15395.7|15393.7|15391.7|15398.2|15396.2|15393.6|15391.6|349
1634709600000|2021-10-20 06:00:00|15393.6|15391.6|15393|15391|15395.5|15393.5|15387.4|15385.4|813
1634709900000|2021-10-20 06:05:00|15393.1|15391.1|15391.2|15389.2|15393.1|15391.1|15387.5|15385.5|382
1634710200000|2021-10-20 06:10:00|15391.1|15389.1|15392.6|15390.6|15394.4|15392.4|15389.6|15387.6|321
1634710500000|2021-10-20 06:15:00|15392.7|15390.7|15385.6|15383.6|15394.6|15392.6|15384.5|15382.5|426
1634710800000|2021-10-20 06:20:00|15385.9|15383.9|15384.1|15382.1|15388.6|15386.6|15382.7|15380.7|516
1634711100000|2021-10-20 06:25:00|15383.4|15381.4|15386.2|15384.2|15387.4|15385.4|15382|15380|484
1634711400000|2021-10-20 06:30:00|15386.4|15384.4|15389.4|15387.4|15393.4|15391.4|15386.4|15384.4|444
1634711700000|2021-10-20 06:35:00|15389.6|15387.6|15389.7|15387.7|15391.6|15389.6|15388.6|15386.6|275
1634712000000|2021-10-20 06:40:00|15389.6|15387.6|15392.9|15390.9|15393.1|15391.1|15389.6|15387.6|174
1634712300000|2021-10-20 06:45:00|15392.7|15390.7|15389.9|15387.9|15394.1|15392.1|15389.7|15387.7|196
1634712600000|2021-10-20 06:50:00|15389.7|15387.7|15391.1|15389.1|15391.9|15389.9|15388.2|15386.2|202
1634712900000|2021-10-20 06:55:00|15390.4|15388.4|15388.6|15386.6|15391.1|15389.1|15385.4|15383.4|205
1634713200000|2021-10-20 07:00:00|15389|15387|15390.7|15388.7|15390.9|15388.9|15384.4|15382.4|1040
1634713500000|2021-10-20 07:05:00|15390.9|15388.9|15395.4|15393.4|15395.4|15393.4|15385.1|15383.1|968
1634713800000|2021-10-20 07:10:00|15396.1|15394.1|15404.6|15402.6|15410|15408|15395.9|15393.9|1344
1634714100000|2021-10-20 07:15:00|15404.5|15402.5|15411.5|15409.5|15415.2|15413.2|15402.5|15400.5|1045
1634714400000|2021-10-20 07:20:00|15411.4|15409.4|15415.4|15413.4|15416.4|15414.4|15406.1|15404.1|819
1634714700000|2021-10-20 07:25:00|15415.2|15413.2|15418.5|15416.5|15423.5|15421.5|15412.5|15410.5|1146
1634715000000|2021-10-20 07:30:00|15418.4|15416.4|15418.9|15416.9|15425.7|15423.7|15415.7|15413.7|721
1634715300000|2021-10-20 07:35:00|15419|15417|15415|15413|15419.6|15417.6|15411.1|15409.1|629
1634715600000|2021-10-20 07:40:00|15415.1|15413.1|15412.4|15410.4|15417.2|15415.2|15412.1|15410.1|454
1634715900000|2021-10-20 07:45:00|15411.9|15409.9|15399.4|15397.4|15412.9|15410.9|15399.4|15397.4|1189
1634716200000|2021-10-20 07:50:00|15399.2|15397.2|15397.9|15395.9|15401.4|15399.4|15395.1|15393.1|906
1634716500000|2021-10-20 07:55:00|15397.7|15395.7|15392|15390|15398|15396|15386.2|15384.2|1136
1634716800000|2021-10-20 08:00:00|15392.4|15390.4|15397.4|15395.4|15398.4|15396.4|15391.9|15389.9|1016
1634717100000|2021-10-20 08:05:00|15397.5|15395.5|15390.6|15388.6|15398|15396|15389.5|15387.5|478
1634717400000|2021-10-20 08:10:00|15390.5|15388.5|15396.4|15394.4|15396.5|15394.5|15389.1|15387.1|478
1634717700000|2021-10-20 08:15:00|15396.5|15394.5|15399.4|15397.4|15399.9|15397.9|15390.6|15388.6|671
1634718000000|2021-10-20 08:20:00|15399.5|15397.5|15396.5|15394.5|15399.9|15397.9|15393.7|15391.7|638
1634718300000|2021-10-20 08:25:00|15396.4|15394.4|15394.7|15392.7|15398.4|15396.4|15394.1|15392.1|276
1634718600000|2021-10-20 08:30:00|15395.1|15393.1|15395.9|15393.9|15397.7|15395.7|15394.5|15392.5|206
1634718900000|2021-10-20 08:35:00|15396|15394|15406.6|15404.6|15407.7|15405.7|15395.4|15393.4|861
1634719200000|2021-10-20 08:40:00|15406.5|15404.5|15403|15401|15406.9|15404.9|15402.2|15400.2|256
1634719500000|2021-10-20 08:45:00|15402.9|15400.9|15407.1|15405.1|15410.2|15408.2|15402.5|15400.5|368
1634719800000|2021-10-20 08:50:00|15407.2|15405.2|15406.9|15404.9|15409.6|15407.6|15405.6|15403.6|230
1634720100000|2021-10-20 08:55:00|15407|15405|15405|15403|15407.6|15405.6|15403|15401|228
1634720400000|2021-10-20 09:00:00|15404.9|15402.9|15404.2|15402.2|15405.4|15403.4|15402.1|15400.1|194
1634720700000|2021-10-20 09:05:00|15404.4|15402.4|15410.6|15408.6|15410.9|15408.9|15403.4|15401.4|387
1634721000000|2021-10-20 09:10:00|15410.9|15408.9|15404.1|15402.1|15411.5|15409.5|15404.1|15402.1|233
1634721300000|2021-10-20 09:15:00|15404|15402|15405.5|15403.5|15406.6|15404.6|15402.1|15400.1|240
1634721600000|2021-10-20 09:20:00|15405.6|15403.6|15402.1|15400.1|15405.7|15403.7|15398.9|15396.9|357
1634721900000|2021-10-20 09:25:00|15402.2|15400.2|15414.7|15412.7|15415.1|15413.1|15402.1|15400.1|533
1634722200000|2021-10-20 09:30:00|15414.9|15412.9|15409.2|15407.2|15418|15416|15408.7|15406.7|599
1634722500000|2021-10-20 09:35:00|15409.4|15407.4|15412|15410|15414.4|15412.4|15408.9|15406.9|248
1634722800000|2021-10-20 09:40:00|15411.9|15409.9|15410.7|15408.7|15413.6|15411.6|15408.2|15406.2|405
1634723100000|2021-10-20 09:45:00|15410.9|15408.9|15416.2|15414.2|15416.6|15414.6|15410.1|15408.1|309
1634723400000|2021-10-20 09:50:00|15416.4|15414.4|15418.6|15416.6|15420.6|15418.6|15414.2|15412.2|357
1634723700000|2021-10-20 09:55:00|15418.2|15416.2|15416|15414|15419.7|15417.7|15414.5|15412.5|224
1634724000000|2021-10-20 10:00:00|15416.2|15414.2|15415.6|15413.6|15416.9|15414.9|15412.6|15410.6|379
1634724300000|2021-10-20 10:05:00|15415.5|15413.5|15418.4|15416.4|15419.2|15417.2|15413.6|15411.6|411
1634724600000|2021-10-20 10:10:00|15418.1|15416.1|15416.6|15414.6|15421|15419|15412.7|15410.7|468
1634724900000|2021-10-20 10:15:00|15416.7|15414.7|15418.1|15416.1|15420.6|15418.6|15416.4|15414.4|340
1634725200000|2021-10-20 10:20:00|15418.2|15416.2|15417.6|15415.6|15420.5|15418.5|15416.4|15414.4|274
1634725500000|2021-10-20 10:25:00|15417.7|15415.7|15416|15414|15418.6|15416.6|15414.6|15412.6|223
1634725800000|2021-10-20 10:30:00|15416.1|15414.1|15418.4|15416.4|15418.4|15416.4|15414.6|15412.6|170
1634726100000|2021-10-20 10:35:00|15418.2|15416.2|15414.6|15412.6|15419.4|15417.4|15412.5|15410.5|290
1634726400000|2021-10-20 10:40:00|15414.5|15412.5|15412.6|15410.6|15414.9|15412.9|15409.7|15407.7|431
1634726700000|2021-10-20 10:45:00|15412.5|15410.5|15415.1|15413.1|15416.2|15414.2|15411.4|15409.4|181
1634727000000|2021-10-20 10:50:00|15415|15413|15421.5|15419.5|15422.1|15420.1|15414|15412|456
1634727300000|2021-10-20 10:55:00|15421.4|15419.4|15422.4|15420.4|15427|15425|15421.4|15419.4|633
1634727600000|2021-10-20 11:00:00|15422.2|15420.2|15417.1|15415.1|15423.6|15421.6|15416.7|15414.7|362
1634727900000|2021-10-20 11:05:00|15417.2|15415.2|15418.7|15416.7|15425.7|15423.7|15416.2|15414.2|624
1634728200000|2021-10-20 11:10:00|15418.6|15416.6|15420.9|15418.9|15422.6|15420.6|15418|15416|362
1634728500000|2021-10-20 11:15:00|15420.7|15418.7|15422.6|15420.6|15426.1|15424.1|15420.1|15418.1|415
1634728800000|2021-10-20 11:20:00|15422.4|15420.4|15416.1|15414.1|15424.9|15422.9|15414|15412|550
1634729100000|2021-10-20 11:25:00|15416.2|15414.2|15417.1|15415.1|15418.9|15416.9|15415.4|15413.4|264
1634729400000|2021-10-20 11:30:00|15417|15415|15413.5|15411.5|15419.5|15417.5|15413.1|15411.1|406
1634729700000|2021-10-20 11:35:00|15413.7|15411.7|15412.9|15410.9|15415.7|15413.7|15412.2|15410.2|379
1634730000000|2021-10-20 11:40:00|15413|15411|15406.7|15404.7|15415.2|15413.2|15405.5|15403.5|683
1634730300000|2021-10-20 11:45:00|15406.9|15404.9|15405.5|15403.5|15409.1|15407.1|15400.6|15398.6|867
1634730600000|2021-10-20 11:50:00|15405.6|15403.6|15405.9|15403.9|15408.5|15406.5|15404.4|15402.4|375
1634730900000|2021-10-20 11:55:00|15406.2|15404.2|15403.1|15401.1|15406.4|15404.4|15403|15401|316
1634731200000|2021-10-20 12:00:00|15403.2|15401.2|15409.9|15407.9|15411.6|15409.6|15403|15401|827
1634731500000|2021-10-20 12:05:00|15410|15408|15416.7|15414.7|15419.4|15417.4|15409.9|15407.9|904
1634731800000|2021-10-20 12:10:00|15417.1|15415.1|15424.4|15422.4|15426.1|15424.1|15416.9|15414.9|863
1634732100000|2021-10-20 12:15:00|15424.1|15422.1|15419.9|15417.9|15425.1|15423.1|15418.6|15416.6|719
1634732400000|2021-10-20 12:20:00|15419.7|15417.7|15424.5|15422.5|15425.2|15423.2|15418.4|15416.4|642
1634732700000|2021-10-20 12:25:00|15424.1|15422.1|15429.6|15427.6|15431|15429|15423.9|15421.9|1194
1634733000000|2021-10-20 12:30:00|15429.5|15427.5|15434|15432|15434.9|15432.9|15427.6|15425.6|1393
1634733300000|2021-10-20 12:35:00|15433.9|15431.9|15427|15425|15434.5|15432.5|15424.9|15422.9|1332
1634733600000|2021-10-20 12:40:00|15427.1|15425.1|15424.1|15422.1|15429.2|15427.2|15422.9|15420.9|680
1634733900000|2021-10-20 12:45:00|15424.2|15422.2|15424.6|15422.6|15427.9|15425.9|15422.9|15420.9|765
1634734200000|2021-10-20 12:50:00|15424.7|15422.7|15428.1|15426.1|15431.5|15429.5|15424.1|15422.1|1071
1634734500000|2021-10-20 12:55:00|15428.2|15426.2|15426.9|15424.9|15430.6|15428.6|15426.9|15424.9|1115
1634734800000|2021-10-20 13:00:00|15427.1|15425.1|15423.1|15421.1|15429.1|15427.1|15421|15419|1630
1634735100000|2021-10-20 13:05:00|15423|15421|15429.4|15427.4|15430|15428|15422.6|15420.6|1145
1634735400000|2021-10-20 13:10:00|15429.5|15427.5|15428.4|15426.4|15433.1|15431.1|15428|15426|949
1634735700000|2021-10-20 13:15:00|15428.2|15426.2|15425.4|15423.4|15431.1|15429.1|15424.9|15422.9|1085
1634736000000|2021-10-20 13:20:00|15425.2|15423.2|15425.6|15423.6|15427.4|15425.4|15421|15419|1294
1634736300000|2021-10-20 13:25:00|15425.5|15423.5|15433.6|15431.6|15434.2|15432.2|15423.2|15421.2|2297
1634736600000|2021-10-20 13:30:00|15433.1|15432.1|15425.9|15424.9|15442.7|15441.7|15422.4|15421.4|15645
1634736900000|2021-10-20 13:35:00|15426.1|15425.1|15438.6|15437.6|15439.7|15438.7|15415.9|15414.9|12768
1634737200000|2021-10-20 13:40:00|15438.5|15437.5|15431.9|15430.9|15447.4|15446.4|15422.6|15421.6|11297
1634737500000|2021-10-20 13:45:00|15432|15431|15447.5|15446.5|15447.5|15446.5|15429.5|15428.5|7796
1634737800000|2021-10-20 13:50:00|15447.4|15446.4|15414.6|15413.6|15451.7|15450.7|15411.9|15410.9|12195
1634738100000|2021-10-20 13:55:00|15414.7|15413.7|15419.6|15418.6|15429.5|15428.5|15411.1|15410.1|8022
1634738400000|2021-10-20 14:00:00|15419.2|15418.2|15403.9|15402.9|15419.6|15418.6|15394|15393|10452
1634738700000|2021-10-20 14:05:00|15404.1|15403.1|15414.7|15413.7|15418.9|15417.9|15400|15399|6628
1634739000000|2021-10-20 14:10:00|15414.6|15413.6|15427.8|15426.8|15431.1|15430.1|15411.3|15410.3|6263
1634739300000|2021-10-20 14:15:00|15427.9|15426.9|15440|15439|15441|15440|15423.6|15422.6|6427
1634739600000|2021-10-20 14:20:00|15440.1|15439.1|15446.8|15445.8|15447.1|15446.1|15436|15435|5994
1634739900000|2021-10-20 14:25:00|15446.9|15445.9|15451.5|15450.5|15452|15451|15436.9|15435.9|5920
1634740200000|2021-10-20 14:30:00|15451.6|15450.6|15459.5|15458.5|15460.8|15459.8|15445.8|15444.8|8618
1634740500000|2021-10-20 14:35:00|15459.3|15458.3|15440.5|15439.5|15459.6|15458.6|15440.5|15439.5|5784
1634740800000|2021-10-20 14:40:00|15440.4|15439.4|15440.3|15439.3|15445.1|15444.1|15437.9|15436.9|4438
1634741100000|2021-10-20 14:45:00|15440.4|15439.4|15439.9|15438.9|15443.3|15442.3|15432|15431|4823
1634741400000|2021-10-20 14:50:00|15440.3|15439.3|15433.8|15432.8|15446|15445|15432.6|15431.6|4124
1634741700000|2021-10-20 14:55:00|15433.6|15432.6|15417.9|15416.9|15438.1|15437.1|15417.3|15416.3|5938
1634742000000|2021-10-20 15:00:00|15418|15417|15399.1|15398.1|15424.5|15423.5|15397.9|15396.9|8266
1634742300000|2021-10-20 15:05:00|15399|15398|15418.3|15417.3|15419.5|15418.5|15399|15398|5491
1634742600000|2021-10-20 15:10:00|15418|15417|15411.5|15410.5|15419.3|15418.3|15407.1|15406.1|3935
1634742900000|2021-10-20 15:15:00|15411.4|15410.4|15422.4|15421.4|15422.5|15421.5|15407.1|15406.1|3773
1634743200000|2021-10-20 15:20:00|15422.6|15421.6|15424.1|15423.1|15428.4|15427.4|15417.4|15416.4|4300
1634743500000|2021-10-20 15:25:00|15423.8|15422.8|15413.8|15412.8|15426.8|15425.8|15409|15408|4682
1634743800000|2021-10-20 15:30:00|15414|15413|15414.8|15413.8|15421.5|15420.5|15403.9|15402.9|4816
1634744100000|2021-10-20 15:35:00|15414.5|15413.5|15411|15410|15418.3|15417.3|15409.5|15408.5|2524
1634744400000|2021-10-20 15:40:00|15410.9|15409.9|15424.6|15423.6|15426|15425|15408.1|15407.1|3374
1634744700000|2021-10-20 15:45:00|15424.5|15423.5|15427.4|15426.4|15432.8|15431.8|15422.5|15421.5|3285
1634745000000|2021-10-20 15:50:00|15427.5|15426.5|15431|15430|15432.9|15431.9|15424.5|15423.5|2207
1634745300000|2021-10-20 15:55:00|15431.1|15430.1|15434.3|15433.3|15436.6|15435.6|15429.6|15428.6|2358
1634745600000|2021-10-20 16:00:00|15434.4|15433.4|15425.8|15424.8|15435.6|15434.6|15424.5|15423.5|3023
1634745900000|2021-10-20 16:05:00|15425.9|15424.9|15418.5|15417.5|15426.3|15425.3|15416.3|15415.3|2837
1634746200000|2021-10-20 16:10:00|15418.4|15417.4|15417|15416|15419|15418|15413.6|15412.6|2177
1634746500000|2021-10-20 16:15:00|15417.1|15416.1|15410|15409|15418.6|15417.6|15406.5|15405.5|2711
1634746800000|2021-10-20 16:20:00|15410.1|15409.1|15409.6|15408.6|15413.9|15412.9|15405.5|15404.5|2277
1634747100000|2021-10-20 16:25:00|15409.5|15408.5|15404.8|15403.8|15413.6|15412.6|15403.6|15402.6|2613
1634747400000|2021-10-20 16:30:00|15404.6|15403.6|15415.3|15414.3|15416.6|15415.6|15401.6|15400.6|3343
1634747700000|2021-10-20 16:35:00|15415.4|15414.4|15407.5|15406.5|15415.4|15414.4|15405.9|15404.9|1731
1634748000000|2021-10-20 16:40:00|15405.7|15404.7|15397.3|15396.3|15409|15408|15392.1|15391.1|3672
1634748300000|2021-10-20 16:45:00|15397.5|15396.5|15406.7|15405.7|15406.8|15405.8|15394.3|15393.3|2684
1634748600000|2021-10-20 16:50:00|15406.8|15405.8|15403.1|15402.1|15408|15407|15400.5|15399.5|1766
1634748900000|2021-10-20 16:55:00|15403.2|15402.2|15404.6|15403.6|15406.5|15405.5|15400.1|15399.1|1680
1634749200000|2021-10-20 17:00:00|15404.7|15403.7|15393|15392|15408.7|15407.7|15389.3|15388.3|5839
1634749500000|2021-10-20 17:05:00|15392|15391|15371|15370|15394.7|15393.7|15370.3|15369.3|6101
1634749800000|2021-10-20 17:10:00|15371.1|15370.1|15370.2|15369.2|15379.3|15378.3|15369.7|15368.7|3691
1634750100000|2021-10-20 17:15:00|15371.2|15370.2|15349.5|15348.5|15372|15371|15347|15346|7538
1634750400000|2021-10-20 17:20:00|15350.2|15349.2|15353.7|15352.7|15355.8|15354.8|15332.2|15331.2|7744
1634750700000|2021-10-20 17:25:00|15354|15353|15359.2|15358.2|15359.8|15358.8|15348.2|15347.2|4233
1634751000000|2021-10-20 17:30:00|15358.7|15357.7|15356.2|15355.2|15361.1|15360.1|15346.7|15345.7|3667
1634751300000|2021-10-20 17:35:00|15356.5|15355.5|15364.1|15363.1|15366.3|15365.3|15356.1|15355.1|3110
1634751600000|2021-10-20 17:40:00|15364.2|15363.2|15360.7|15359.7|15366.1|15365.1|15354.5|15353.5|2871
1634751900000|2021-10-20 17:45:00|15360.6|15359.6|15361.8|15360.8|15365|15364|15355|15354|2154
1634752200000|2021-10-20 17:50:00|15362|15361|15368.5|15367.5|15368.8|15367.8|15359.3|15358.3|2085
1634752500000|2021-10-20 17:55:00|15368.3|15367.3|15367.7|15366.7|15369.5|15368.5|15363.2|15362.2|2509
1634752800000|2021-10-20 18:00:00|15367.6|15366.6|15377.3|15376.3|15378.5|15377.5|15364.5|15363.5|3454
1634753100000|2021-10-20 18:05:00|15377.2|15376.2|15379.2|15378.2|15380.8|15379.8|15374.7|15373.7|2349
1634753400000|2021-10-20 18:10:00|15379.1|15378.1|15382.2|15381.2|15382.8|15381.8|15375|15374|2281
1634753700000|2021-10-20 18:15:00|15382.1|15381.1|15380|15379|15387.1|15386.1|15379.6|15378.6|2783
1634754000000|2021-10-20 18:20:00|15380.2|15379.2|15374|15373|15382.3|15381.3|15372.6|15371.6|2831
1634754300000|2021-10-20 18:25:00|15374.1|15373.1|15380.2|15379.2|15380.5|15379.5|15373.5|15372.5|1974
1634754600000|2021-10-20 18:30:00|15380.3|15379.3|15383.2|15382.2|15383.3|15382.3|15376.6|15375.6|1801
1634754900000|2021-10-20 18:35:00|15383.1|15382.1|15381.5|15380.5|15383.1|15382.1|15378|15377|1285
1634755200000|2021-10-20 18:40:00|15381.3|15380.3|15379.2|15378.2|15390.1|15389.1|15378.8|15377.8|3158
1634755500000|2021-10-20 18:45:00|15379.1|15378.1|15381|15380|15383.7|15382.7|15378.2|15377.2|1947
1634755800000|2021-10-20 18:50:00|15380.8|15379.8|15385.8|15384.8|15389|15388|15380.3|15379.3|3507
1634756100000|2021-10-20 18:55:00|15386.1|15385.1|15385.3|15384.3|15391.5|15390.5|15381.7|15380.7|2430
1634756400000|2021-10-20 19:00:00|15385.5|15384.5|15384.6|15383.6|15390.6|15389.6|15383.3|15382.3|2163
1634756700000|2021-10-20 19:05:00|15384.7|15383.7|15395.5|15394.5|15397.1|15396.1|15384.5|15383.5|3319
1634757000000|2021-10-20 19:10:00|15395.6|15394.6|15391.3|15390.3|15398.6|15397.6|15388.6|15387.6|2804
1634757300000|2021-10-20 19:15:00|15391.2|15390.2|15388.7|15387.7|15392.5|15391.5|15382.3|15381.3|2858
1634757600000|2021-10-20 19:20:00|15389|15388|15388.8|15387.8|15390.5|15389.5|15381.1|15380.1|2467
1634757900000|2021-10-20 19:25:00|15388.9|15387.9|15381|15380|15389.5|15388.5|15380.5|15379.5|2131
1634758200000|2021-10-20 19:30:00|15380.5|15379.5|15380.3|15379.3|15382.1|15381.1|15373.5|15372.5|4257
1634758500000|2021-10-20 19:35:00|15380|15379|15369.3|15368.3|15380.1|15379.1|15369.1|15368.1|2960
1634758800000|2021-10-20 19:40:00|15369.4|15368.4|15381.3|15380.3|15384|15383|15369.4|15368.4|4278
1634759100000|2021-10-20 19:45:00|15381.4|15380.4|15382.4|15381.4|15390.8|15389.8|15380.8|15379.8|3746
1634759400000|2021-10-20 19:50:00|15382.5|15381.5|15379.6|15378.6|15385.3|15384.3|15376.4|15375.4|5051
1634759700000|2021-10-20 19:55:00|15379.8|15378.8|15396|15395|15396.3|15395.3|15374|15373|9308
1634760000000|2021-10-20 20:00:00|15396.5|15394.5|15380.1|15378.1|15401.6|15399.6|15380.1|15378.1|4362
1634760300000|2021-10-20 20:05:00|15380|15378|15370.6|15368.6|15391.3|15389.3|15369.3|15367.3|4076
1634760600000|2021-10-20 20:10:00|15370.8|15368.8|15372.6|15370.6|15376.9|15374.9|15366.8|15364.8|1820
1634760900000|2021-10-20 20:15:00|15372.1|15370.1|15372|15370|15374.6|15372.6|15368.6|15366.6|479
1634761200000|2021-10-20 20:20:00|15372.5|15370.5|15369.3|15367.3|15374.3|15372.3|15368.9|15366.9|336
1634761500000|2021-10-20 20:25:00|15369.1|15367.1|15371.1|15369.1|15373|15371|15366.5|15364.5|403
1634761800000|2021-10-20 20:30:00|15371.3|15369.3|15373.5|15371.5|15373.8|15371.8|15369.9|15367.9|248
1634762100000|2021-10-20 20:35:00|15373.8|15371.8|15373.3|15371.3|15374.6|15372.6|15372|15370|185
1634762400000|2021-10-20 20:40:00|15373.1|15371.1|15371.9|15369.9|15374.3|15372.3|15370.5|15368.5|217
1634762700000|2021-10-20 20:45:00|15372|15370|15370.5|15368.5|15373|15371|15370.3|15368.3|113
1634763000000|2021-10-20 20:50:00|15370.4|15368.4|15371|15369|15372.9|15370.9|15370.1|15368.1|224
1634763300000|2021-10-20 20:55:00|15371.1|15369.1|15372.1|15367.1|15372.9|15370.9|15368.8|15366.8|267
1634763600000|2021-10-20 21:00:00|15372.9|15367.9|15371.8|15366.8|15372.9|15367.9|15371.7|15366.7|0
1634763900000|2021-10-20 21:05:00|15372|15367|15372.6|15367.6|15372.6|15367.6|15372|15367|0
1634764200000|2021-10-20 21:10:00|15372.5|15367.5|15371.4|15366.4|15372.5|15367.5|15371.1|15366.1|0
1634764500000|2021-10-20 21:15:00|15372|15367|15370.2|15365.2|15372.1|15367.1|15369.4|15364.4|0
1634764800000|2021-10-20 21:20:00|15370.6|15365.6|15369.8|15364.8|15370.9|15365.9|15368.8|15363.8|0
1634765100000|2021-10-20 21:25:00|15369.2|15364.2|15370.3|15365.3|15370.3|15365.3|15369.2|15364.2|0
1634765400000|2021-10-20 21:30:00|15371.2|15366.2|15372|15367|15372|15367|15370.2|15365.2|0
1634765700000|2021-10-20 21:35:00|15371.9|15366.9|15372.6|15367.6|15372.7|15367.7|15371.9|15366.9|0
1634766000000|2021-10-20 21:40:00|15372.7|15367.7|15372.5|15367.5|15372.7|15367.7|15372.5|15367.5|0
1634766300000|2021-10-20 21:45:00|15372.4|15367.4|15370.8|15365.8|15372.4|15367.4|15369.3|15364.3|0
1634766600000|2021-10-20 21:50:00|15370.9|15365.9|15370.4|15365.4|15370.9|15365.9|15369.6|15364.6|0
1634766900000|2021-10-20 21:55:00|15368.8|15363.8|15369.2|15364.2|15370.5|15365.5|15368.8|15363.8|0
1634767200000|2021-10-20 22:00:00|15371|15369|15372.6|15370.6|15377.4|15375.4|15366.5|15364.5|446
1634767500000|2021-10-20 22:05:00|15372.8|15370.8|15370.3|15368.3|15373.3|15371.3|15370.1|15368.1|114
1634767800000|2021-10-20 22:10:00|15370.4|15368.4|15361.4|15359.4|15372.1|15370.1|15361.1|15359.1|415
1634768100000|2021-10-20 22:15:00|15361.3|15359.3|15366.4|15364.4|15367.3|15365.3|15359|15357|259
1634768400000|2021-10-20 22:20:00|15366.5|15364.5|15364.6|15362.6|15367.3|15365.3|15363.9|15361.9|200
1634768700000|2021-10-20 22:25:00|15364.8|15362.8|15362.6|15360.6|15366.3|15364.3|15361.8|15359.8|147
1634769000000|2021-10-20 22:30:00|15363.5|15361.5|15365.3|15363.3|15366.3|15364.3|15361|15359|217
1634769300000|2021-10-20 22:35:00|15364.8|15362.8|15365.8|15363.8|15367.3|15365.3|15364|15362|122
1634769600000|2021-10-20 22:40:00|15365.9|15363.9|15365.5|15363.5|15366.4|15364.4|15364.4|15362.4|78
1634769900000|2021-10-20 22:45:00|15365.6|15363.6|15365.4|15363.4|15366.1|15364.1|15365.1|15363.1|31
1634770200000|2021-10-20 22:50:00|15365.3|15363.3|15360.1|15358.1|15367|15365|15359.8|15357.8|186
1634770500000|2021-10-20 22:55:00|15360.3|15358.3|15362.3|15360.3|15363.1|15361.1|15359.6|15357.6|109
1634770800000|2021-10-20 23:00:00|15363.3|15361.3|15367.9|15365.9|15368.8|15366.8|15363.3|15361.3|220
1634771100000|2021-10-20 23:05:00|15368|15366|15366.1|15364.1|15368.4|15366.4|15365.3|15363.3|95
1634771400000|2021-10-20 23:10:00|15366|15364|15365.8|15363.8|15368|15366|15365.8|15363.8|94
1634771700000|2021-10-20 23:15:00|15365|15363|15359.3|15357.3|15365.5|15363.5|15358.8|15356.8|253
1634772000000|2021-10-20 23:20:00|15359.4|15357.4|15359.4|15357.4|15360.8|15358.8|15355.8|15353.8|322
1634772300000|2021-10-20 23:25:00|15359.3|15357.3|15360|15358|15361.1|15359.1|15357.5|15355.5|136
1634772600000|2021-10-20 23:30:00|15359.5|15357.5|15357.1|15355.1|15360.4|15358.4|15356.3|15354.3|185
1634772900000|2021-10-20 23:35:00|15357.5|15355.5|15358.3|15356.3|15360|15358|15355.5|15353.5|190
1634773200000|2021-10-20 23:40:00|15358.4|15356.4|15359.1|15357.1|15360|15358|15357.1|15355.1|91
1634773500000|2021-10-20 23:45:00|15359|15357|15354.8|15352.8|15359.3|15357.3|15354|15352|225
1634773800000|2021-10-20 23:50:00|15355|15353|15349.5|15347.5|15355|15353|15349.4|15347.4|452
1634774100000|2021-10-20 23:55:00|15349.6|15347.6|15348.9|15346.9|15352.3|15350.3|15348.5|15346.5|307
1634774400000|2021-10-21 00:00:00|15348.8|15346.8|15351.5|15349.5|15354.3|15352.3|15344.3|15342.3|847
1634774700000|2021-10-21 00:05:00|15351.6|15349.6|15353.3|15351.3|15354.3|15352.3|15351|15349|230
1634775000000|2021-10-21 00:10:00|15353.5|15351.5|15356.8|15354.8|15357.3|15355.3|15352.5|15350.5|256
1634775300000|2021-10-21 00:15:00|15356.6|15354.6|15349.1|15347.1|15356.9|15354.9|15345.1|15343.1|512
1634775600000|2021-10-21 00:20:00|15349.3|15347.3|15350.9|15348.9|15352|15350|15345.9|15343.9|259
1634775900000|2021-10-21 00:25:00|15351|15349|15349.1|15347.1|15352.3|15350.3|15348.4|15346.4|177
1634776200000|2021-10-21 00:30:00|15349|15347|15348.4|15346.4|15350.6|15348.6|15346.1|15344.1|334
1634776500000|2021-10-21 00:35:00|15348.3|15346.3|15355.8|15353.8|15356.4|15354.4|15348.3|15346.3|284
1634776800000|2021-10-21 00:40:00|15355.6|15353.6|15355.8|15353.8|15355.9|15353.9|15353.1|15351.1|165
1634777100000|2021-10-21 00:45:00|15355.9|15353.9|15358|15356|15359|15357|15354.9|15352.9|293
1634777400000|2021-10-21 00:50:00|15357.8|15355.8|15351.5|15349.5|15357.9|15355.9|15351.3|15349.3|260
1634777700000|2021-10-21 00:55:00|15351.8|15349.8|15353.6|15351.6|15354.6|15352.6|15350|15348|206
1634778000000|2021-10-21 01:00:00|15353.4|15351.4|15348.8|15346.8|15353.6|15351.6|15347.8|15345.8|290
1634778300000|2021-10-21 01:05:00|15348.6|15346.6|15342.8|15340.8|15350.4|15348.4|15340.6|15338.6|643
1634778600000|2021-10-21 01:10:00|15342.6|15340.6|15346.3|15344.3|15347.8|15345.8|15341.1|15339.1|333
1634778900000|2021-10-21 01:15:00|15346.6|15344.6|15347.9|15345.9|15349.9|15347.9|15345.1|15343.1|265
1634779200000|2021-10-21 01:20:00|15348|15346|15348.1|15346.1|15351.9|15349.9|15347.1|15345.1|214
1634779500000|2021-10-21 01:25:00|15348|15346|15343.3|15341.3|15348.5|15346.5|15341.8|15339.8|327
1634779800000|2021-10-21 01:30:00|15343.4|15341.4|15351.1|15349.1|15351.1|15349.1|15342.3|15340.3|337
1634780100000|2021-10-21 01:35:00|15351.3|15349.3|15365.8|15363.8|15368.3|15366.3|15351.3|15349.3|1153
1634780400000|2021-10-21 01:40:00|15365.9|15363.9|15365|15363|15370.6|15368.6|15364.9|15362.9|594
1634780700000|2021-10-21 01:45:00|15364.9|15362.9|15371.8|15369.8|15371.8|15369.8|15364.9|15362.9|335
1634781000000|2021-10-21 01:50:00|15371.9|15369.9|15373|15371|15376|15374|15368.8|15366.8|620
1634781300000|2021-10-21 01:55:00|15373.3|15371.3|15372|15370|15375.4|15373.4|15370.8|15368.8|258
1634781600000|2021-10-21 02:00:00|15371.9|15369.9|15371.8|15369.8|15374.3|15372.3|15370.9|15368.9|181
1634781900000|2021-10-21 02:05:00|15372.1|15370.1|15375.8|15373.8|15375.8|15373.8|15371.4|15369.4|259
1634782200000|2021-10-21 02:10:00|15375.9|15373.9|15374.4|15372.4|15376.5|15374.5|15372.9|15370.9|261
1634782500000|2021-10-21 02:15:00|15374.5|15372.5|15372.3|15370.3|15376|15374|15371.8|15369.8|210
1634782800000|2021-10-21 02:20:00|15372.4|15370.4|15376|15374|15376.1|15374.1|15371|15369|234
1634783100000|2021-10-21 02:25:00|15375.9|15373.9|15378.1|15376.1|15379.3|15377.3|15374.3|15372.3|334
1634783400000|2021-10-21 02:30:00|15378|15376|15375.8|15373.8|15380.3|15378.3|15374.8|15372.8|270
1634783700000|2021-10-21 02:35:00|15375.6|15373.6|15378|15376|15378.3|15376.3|15374.1|15372.1|163
1634784000000|2021-10-21 02:40:00|15377.6|15375.6|15373.6|15371.6|15378|15376|15373|15371|147
1634784300000|2021-10-21 02:45:00|15373.8|15371.8|15371|15369|15375.6|15373.6|15370.6|15368.6|232
1634784600000|2021-10-21 02:50:00|15371.1|15369.1|15369.1|15367.1|15372.8|15370.8|15367.1|15365.1|389
1634784900000|2021-10-21 02:55:00|15369.3|15367.3|15369.5|15367.5|15371|15369|15368.3|15366.3|122
1634785200000|2021-10-21 03:00:00|15369.8|15367.8|15369.4|15367.4|15371.8|15369.8|15368.6|15366.6|117
1634785500000|2021-10-21 03:05:00|15369.5|15367.5|15368.3|15366.3|15369.9|15367.9|15366.6|15364.6|89
1634785800000|2021-10-21 03:10:00|15368.4|15366.4|15366.8|15364.8|15368.8|15366.8|15366.1|15364.1|129
1634786100000|2021-10-21 03:15:00|15366.6|15364.6|15360.9|15358.9|15367.8|15365.8|15360.9|15358.9|215
1634786400000|2021-10-21 03:20:00|15361.3|15359.3|15355.9|15353.9|15361.3|15359.3|15352.8|15350.8|668
1634786700000|2021-10-21 03:25:00|15355.8|15353.8|15357.5|15355.5|15358.3|15356.3|15355.3|15353.3|141
1634787000000|2021-10-21 03:30:00|15357.6|15355.6|15354|15352|15358.8|15356.8|15353.9|15351.9|185
1634787300000|2021-10-21 03:35:00|15353.9|15351.9|15355.4|15353.4|15356.3|15354.3|15351.5|15349.5|217
1634787600000|2021-10-21 03:40:00|15355.8|15353.8|15356.1|15354.1|15356.9|15354.9|15355|15353|141
1634787900000|2021-10-21 03:45:00|15356|15354|15356|15354|15358.1|15356.1|15355.9|15353.9|134
1634788200000|2021-10-21 03:50:00|15356.1|15354.1|15357|15355|15357.5|15355.5|15354.9|15352.9|95
1634788500000|2021-10-21 03:55:00|15356.9|15354.9|15350.4|15348.4|15357.6|15355.6|15350.4|15348.4|277
1634788800000|2021-10-21 04:00:00|15350.5|15348.5|15354.3|15352.3|15356.3|15354.3|15350.1|15348.1|306
1634789100000|2021-10-21 04:05:00|15354|15352|15353.8|15351.8|15355.3|15353.3|15351.5|15349.5|224
1634789400000|2021-10-21 04:10:00|15353.9|15351.9|15348.3|15346.3|15354.5|15352.5|15347.5|15345.5|405
1634789700000|2021-10-21 04:15:00|15348.4|15346.4|15341.5|15339.5|15348.4|15346.4|15336.9|15334.9|917
1634790000000|2021-10-21 04:20:00|15341.1|15339.1|15344.9|15342.9|15346.5|15344.5|15340.5|15338.5|386
1634790300000|2021-10-21 04:25:00|15344.8|15342.8|15341.5|15339.5|15345.9|15343.9|15339.1|15337.1|314
1634790600000|2021-10-21 04:30:00|15341.4|15339.4|15340.8|15338.8|15342.4|15340.4|15338.4|15336.4|238
1634790900000|2021-10-21 04:35:00|15340.5|15338.5|15342.5|15340.5|15343.8|15341.8|15339|15337|298
1634791200000|2021-10-21 04:40:00|15342.4|15340.4|15343.8|15341.8|15345|15343|15341.6|15339.6|176
1634791500000|2021-10-21 04:45:00|15343.9|15341.9|15343.6|15341.6|15344.4|15342.4|15341.8|15339.8|158
1634791800000|2021-10-21 04:50:00|15343.8|15341.8|15342.8|15340.8|15346.1|15344.1|15342.4|15340.4|325
1634792100000|2021-10-21 04:55:00|15342.6|15340.6|15345.3|15343.3|15345.4|15343.4|15340|15338|479
1634792400000|2021-10-21 05:00:00|15345.4|15343.4|15339|15337|15345.4|15343.4|15336.5|15334.5|597
1634792700000|2021-10-21 05:05:00|15338.6|15336.6|15336.1|15334.1|15341.3|15339.3|15335.8|15333.8|314
1634793000000|2021-10-21 05:10:00|15336.3|15334.3|15334.8|15332.8|15339|15337|15334.5|15332.5|208
1634793300000|2021-10-21 05:15:00|15334.6|15332.6|15333.3|15331.3|15334.6|15332.6|15323.9|15321.9|1145
1634793600000|2021-10-21 05:20:00|15333.4|15331.4|15331.9|15329.9|15334.9|15332.9|15330|15328|303
1634793900000|2021-10-21 05:25:00|15332|15330|15336.3|15334.3|15336.9|15334.9|15329.6|15327.6|691
1634794200000|2021-10-21 05:30:00|15336|15334|15333.9|15331.9|15338|15336|15333.4|15331.4|472
1634794500000|2021-10-21 05:35:00|15334|15332|15334.1|15332.1|15336.4|15334.4|15332|15330|465
1634794800000|2021-10-21 05:40:00|15333.9|15331.9|15328.8|15326.8|15335|15333|15326.8|15324.8|272
1634795100000|2021-10-21 05:45:00|15328.6|15326.6|15326.8|15324.8|15330.4|15328.4|15324.1|15322.1|404
1634795400000|2021-10-21 05:50:00|15326.9|15324.9|15331.8|15329.8|15332.3|15330.3|15322.1|15320.1|357
1634795700000|2021-10-21 05:55:00|15331.6|15329.6|15335.6|15333.6|15337.3|15335.3|15331.1|15329.1|312
1634796000000|2021-10-21 06:00:00|15335.5|15333.5|15345.8|15343.8|15348.8|15346.8|15335.1|15333.1|878
1634796300000|2021-10-21 06:05:00|15346.1|15344.1|15344.9|15342.9|15350.5|15348.5|15344.1|15342.1|397
1634796600000|2021-10-21 06:10:00|15345|15343|15346.4|15344.4|15348.4|15346.4|15341.3|15339.3|522
1634796900000|2021-10-21 06:15:00|15346.5|15344.5|15344.6|15342.6|15349.3|15347.3|15341.8|15339.8|267
1634797200000|2021-10-21 06:20:00|15344.8|15342.8|15343.5|15341.5|15346.5|15344.5|15343.5|15341.5|119
1634797500000|2021-10-21 06:25:00|15343.6|15341.6|15344.8|15342.8|15345.1|15343.1|15341.8|15339.8|175
1634797800000|2021-10-21 06:30:00|15344.1|15342.1|15343.9|15341.9|15345|15343|15337.8|15335.8|446
1634798100000|2021-10-21 06:35:00|15343.8|15341.8|15345.6|15343.6|15348.5|15346.5|15342.3|15340.3|417
1634798400000|2021-10-21 06:40:00|15346.5|15344.5|15342.1|15340.1|15349.3|15347.3|15340.9|15338.9|308
1634798700000|2021-10-21 06:45:00|15342.3|15340.3|15337.1|15335.1|15342.3|15340.3|15337.1|15335.1|337
1634799000000|2021-10-21 06:50:00|15337.3|15335.3|15326.8|15324.8|15338.3|15336.3|15326.6|15324.6|630
1634799300000|2021-10-21 06:55:00|15326.6|15324.6|15323.5|15321.5|15329.6|15327.6|15317|15315|1150
1634799600000|2021-10-21 07:00:00|15323.6|15321.6|15332.8|15330.8|15332.9|15330.9|15314.8|15312.8|1812
1634799900000|2021-10-21 07:05:00|15332.9|15330.9|15344.1|15342.1|15344.3|15342.3|15328.9|15326.9|1662
1634800200000|2021-10-21 07:10:00|15344|15342|15344.9|15342.9|15353.9|15351.9|15342|15340|1458
1634800500000|2021-10-21 07:15:00|15344.8|15342.8|15344.4|15342.4|15350.3|15348.3|15342.4|15340.4|863
1634800800000|2021-10-21 07:20:00|15344.8|15342.8|15356.3|15354.3|15357.8|15355.8|15344|15342|1120
1634801100000|2021-10-21 07:25:00|15356.4|15354.4|15367.5|15365.5|15371.3|15369.3|15356.4|15354.4|1390
1634801400000|2021-10-21 07:30:00|15367.4|15365.4|15372.1|15370.1|15372.8|15370.8|15365.4|15363.4|803
1634801700000|2021-10-21 07:35:00|15372|15370|15362.8|15360.8|15372.4|15370.4|15362.4|15360.4|756
1634802000000|2021-10-21 07:40:00|15362.9|15360.9|15362.4|15360.4|15364.3|15362.3|15360.8|15358.8|504
1634802300000|2021-10-21 07:45:00|15362.3|15360.3|15359.3|15357.3|15363.8|15361.8|15357|15355|573
1634802600000|2021-10-21 07:50:00|15359.4|15357.4|15360.1|15358.1|15363.1|15361.1|15358.1|15356.1|251
1634802900000|2021-10-21 07:55:00|15360.3|15358.3|15357|15355|15364.3|15362.3|15356.8|15354.8|485
1634803200000|2021-10-21 08:00:00|15356.9|15354.9|15349|15347|15359.1|15357.1|15348.6|15346.6|633
1634803500000|2021-10-21 08:05:00|15348.9|15346.9|15346.1|15344.1|15352.6|15350.6|15346|15344|588
1634803800000|2021-10-21 08:10:00|15346|15344|15351.5|15349.5|15355.8|15353.8|15344.8|15342.8|728
1634804100000|2021-10-21 08:15:00|15351.1|15349.1|15352.9|15350.9|15356.3|15354.3|15351.1|15349.1|361
1634804400000|2021-10-21 08:20:00|15353.3|15351.3|15346.9|15344.9|15353.8|15351.8|15346.8|15344.8|407
1634804700000|2021-10-21 08:25:00|15347|15345|15346.8|15344.8|15349.4|15347.4|15344.3|15342.3|525
1634805000000|2021-10-21 08:30:00|15346.9|15344.9|15353.1|15351.1|15353.1|15351.1|15346.8|15344.8|283
1634805300000|2021-10-21 08:35:00|15352.9|15350.9|15355.9|15353.9|15356|15354|15348.3|15346.3|352
1634805600000|2021-10-21 08:40:00|15356|15354|15356.1|15354.1|15358|15356|15354.5|15352.5|214
1634805900000|2021-10-21 08:45:00|15356.3|15354.3|15352.1|15350.1|15357|15355|15352.1|15350.1|191
1634806200000|2021-10-21 08:50:00|15352.3|15350.3|15356.8|15354.8|15358.6|15356.6|15352.3|15350.3|269
1634806500000|2021-10-21 08:55:00|15356.9|15354.9|15355.5|15353.5|15359.8|15357.8|15355|15353|382
1634806800000|2021-10-21 09:00:00|15355.6|15353.6|15360.9|15358.9|15361.8|15359.8|15355.3|15353.3|365
1634807100000|2021-10-21 09:05:00|15361|15359|15358.8|15356.8|15363.9|15361.9|15358.5|15356.5|400
1634807400000|2021-10-21 09:10:00|15358.9|15356.9|15361.3|15359.3|15363.3|15361.3|15358.8|15356.8|287
1634807700000|2021-10-21 09:15:00|15361.1|15359.1|15361.3|15359.3|15365.5|15363.5|15360.3|15358.3|390
1634808000000|2021-10-21 09:20:00|15361.1|15359.1|15364|15362|15364.4|15362.4|15360.4|15358.4|182
1634808300000|2021-10-21 09:25:00|15364.3|15362.3|15366.9|15364.9|15367|15365|15362.4|15360.4|336
1634808600000|2021-10-21 09:30:00|15366.8|15364.8|15367.3|15365.3|15368.3|15366.3|15362.8|15360.8|375
1634808900000|2021-10-21 09:35:00|15367.4|15365.4|15368.8|15366.8|15370.3|15368.3|15366.3|15364.3|395
1634809200000|2021-10-21 09:40:00|15369|15367|15367.8|15365.8|15371.3|15369.3|15366.6|15364.6|390
1634809500000|2021-10-21 09:45:00|15367.9|15365.9|15370|15368|15371|15369|15366.5|15364.5|330
1634809800000|2021-10-21 09:50:00|15370.1|15368.1|15370.6|15368.6|15374.5|15372.5|15369.6|15367.6|592
1634810100000|2021-10-21 09:55:00|15370.5|15368.5|15372|15370|15372.8|15370.8|15367.6|15365.6|284
1634810400000|2021-10-21 10:00:00|15371.3|15369.3|15373.8|15371.8|15375|15373|15370|15368|333
1634810700000|2021-10-21 10:05:00|15373.6|15371.6|15368.5|15366.5|15374.1|15372.1|15366.9|15364.9|351
1634811000000|2021-10-21 10:10:00|15368.4|15366.4|15367.9|15365.9|15369.5|15367.5|15363.4|15361.4|370
1634811300000|2021-10-21 10:15:00|15368|15366|15371.1|15369.1|15371.6|15369.6|15366.8|15364.8|258
1634811600000|2021-10-21 10:20:00|15370.6|15368.6|15367.3|15365.3|15373.5|15371.5|15366.8|15364.8|302
1634811900000|2021-10-21 10:25:00|15367.4|15365.4|15364.1|15362.1|15371|15369|15362.9|15360.9|392
1634812200000|2021-10-21 10:30:00|15364|15362|15366|15364|15368.5|15366.5|15362.9|15360.9|284
1634812500000|2021-10-21 10:35:00|15366.1|15364.1|15371.3|15369.3|15371.4|15369.4|15365.5|15363.5|207
1634812800000|2021-10-21 10:40:00|15371.1|15369.1|15368.9|15366.9|15372|15370|15368.4|15366.4|150
1634813100000|2021-10-21 10:45:00|15369|15367|15365.4|15363.4|15371.3|15369.3|15365.1|15363.1|295
1634813400000|2021-10-21 10:50:00|15365.3|15363.3|15357|15355|15365.6|15363.6|15356.3|15354.3|652
1634813700000|2021-10-21 10:55:00|15357.1|15355.1|15356.8|15354.8|15358.4|15356.4|15353.8|15351.8|494
1634814000000|2021-10-21 11:00:00|15356.6|15354.6|15356.3|15354.3|15359.8|15357.8|15355.9|15353.9|387
1634814300000|2021-10-21 11:05:00|15356.1|15354.1|15358|15356|15361.3|15359.3|15356|15354|519
1634814600000|2021-10-21 11:10:00|15358.1|15356.1|15356.4|15354.4|15358.1|15356.1|15354.6|15352.6|319
1634814900000|2021-10-21 11:15:00|15356.5|15354.5|15362.3|15360.3|15363.8|15361.8|15353.3|15351.3|635
1634815200000|2021-10-21 11:20:00|15362.4|15360.4|15357.1|15355.1|15366.3|15364.3|15356.4|15354.4|727
1634815500000|2021-10-21 11:25:00|15357|15355|15350.8|15348.8|15357.1|15355.1|15348.8|15346.8|800
1634815800000|2021-10-21 11:30:00|15350.4|15348.4|15347.3|15345.3|15353.9|15351.9|15346.6|15344.6|557
1634816100000|2021-10-21 11:35:00|15347.4|15345.4|15347|15345|15350.4|15348.4|15345.8|15343.8|453
1634816400000|2021-10-21 11:40:00|15346.9|15344.9|15343|15341|15350|15348|15342|15340|617
1634816700000|2021-10-21 11:45:00|15342.9|15340.9|15340.8|15338.8|15343.8|15341.8|15339.4|15337.4|731
1634817000000|2021-10-21 11:50:00|15340.6|15338.6|15337.1|15335.1|15343.3|15341.3|15336.1|15334.1|850
1634817300000|2021-10-21 11:55:00|15337|15335|15330.8|15328.8|15338.5|15336.5|15328.3|15326.3|1370
1634817600000|2021-10-21 12:00:00|15331|15329|15333|15331|15333.1|15331.1|15327.9|15325.9|979
1634817900000|2021-10-21 12:05:00|15332.9|15330.9|15335|15333|15338|15336|15331.4|15329.4|882
1634818200000|2021-10-21 12:10:00|15334.9|15332.9|15333.8|15331.8|15336.4|15334.4|15327.3|15325.3|1246
1634818500000|2021-10-21 12:15:00|15333.9|15331.9|15333|15331|15335.5|15333.5|15327.1|15325.1|828
1634818800000|2021-10-21 12:20:00|15332.9|15330.9|15340.9|15338.9|15342.9|15340.9|15332.3|15330.3|1038
1634819100000|2021-10-21 12:25:00|15341|15339|15339.4|15337.4|15342.9|15340.9|15339.3|15337.3|428
1634819400000|2021-10-21 12:30:00|15339|15337|15354.3|15352.3|15354.3|15352.3|15338.9|15336.9|2111
1634819700000|2021-10-21 12:35:00|15354.4|15352.4|15355.4|15353.4|15359|15357|15350|15348|1228
1634820000000|2021-10-21 12:40:00|15355|15353|15366.6|15364.6|15366.9|15364.9|15352.9|15350.9|1704
1634820300000|2021-10-21 12:45:00|15366.8|15364.8|15360.3|15358.3|15368.3|15366.3|15359.3|15357.3|1342
1634820600000|2021-10-21 12:50:00|15360.1|15358.1|15355.8|15353.8|15367|15365|15355.6|15353.6|1417
1634820900000|2021-10-21 12:55:00|15355.9|15353.9|15351.8|15349.8|15358|15356|15351|15349|1135
1634821200000|2021-10-21 13:00:00|15351.9|15349.9|15355.5|15353.5|15356.1|15354.1|15348.3|15346.3|1801
1634821500000|2021-10-21 13:05:00|15355.6|15353.6|15354.8|15352.8|15360|15358|15353.1|15351.1|843
1634821800000|2021-10-21 13:10:00|15354.6|15352.6|15359.8|15357.8|15362|15360|15354.6|15352.6|1263
1634822100000|2021-10-21 13:15:00|15359.6|15357.6|15352.1|15350.1|15359.6|15357.6|15351.5|15349.5|1024
1634822400000|2021-10-21 13:20:00|15352|15350|15358.6|15356.6|15360.4|15358.4|15352|15350|727
1634822700000|2021-10-21 13:25:00|15359|15357|15361.3|15359.3|15366.3|15364.3|15358.8|15356.8|2099
1634823000000|2021-10-21 13:30:00|15360.6|15359.6|15364.8|15363.8|15379.1|15378.1|15347.5|15346.5|17215
1634823300000|2021-10-21 13:35:00|15364.6|15363.6|15374.8|15373.8|15381.5|15380.5|15362.9|15361.9|12455
1634823600000|2021-10-21 13:40:00|15374|15373|15387.4|15386.4|15391.6|15390.6|15369.5|15368.5|10348
1634823900000|2021-10-21 13:45:00|15387.5|15386.5|15386.3|15385.3|15397.4|15396.4|15384.4|15383.4|8223
1634824200000|2021-10-21 13:50:00|15386.4|15385.4|15402.8|15401.8|15407.1|15406.1|15385.5|15384.5|8225
1634824500000|2021-10-21 13:55:00|15402.5|15401.5|15393|15392|15407.1|15406.1|15389|15388|6569
1634824800000|2021-10-21 14:00:00|15393.3|15392.3|15403|15402|15404.1|15403.1|15388.3|15387.3|7169
1634825100000|2021-10-21 14:05:00|15403.6|15402.6|15412.5|15411.5|15414|15413|15397.3|15396.3|6013
1634825400000|2021-10-21 14:10:00|15412.4|15411.4|15417.6|15416.6|15417.9|15416.9|15401.6|15400.6|5039
1634825700000|2021-10-21 14:15:00|15417|15416|15420.8|15419.8|15425.9|15424.9|15413.9|15412.9|6060
1634826000000|2021-10-21 14:20:00|15420.9|15419.9|15422.8|15421.8|15426.4|15425.4|15416.8|15415.8|5554
1634826300000|2021-10-21 14:25:00|15422.9|15421.9|15440.8|15439.8|15440.8|15439.8|15422.9|15421.9|6796
1634826600000|2021-10-21 14:30:00|15441|15440|15437.3|15436.3|15443.1|15442.1|15433.5|15432.5|5240
1634826900000|2021-10-21 14:35:00|15437.4|15436.4|15440.3|15439.3|15440.9|15439.9|15433.9|15432.9|3388
1634827200000|2021-10-21 14:40:00|15440.4|15439.4|15448|15447|15448.6|15447.6|15436.9|15435.9|4610
1634827500000|2021-10-21 14:45:00|15447.9|15446.9|15447.5|15446.5|15453.1|15452.1|15444.5|15443.5|4922
1634827800000|2021-10-21 14:50:00|15447.6|15446.6|15442.8|15441.8|15452|15451|15441.5|15440.5|3763
1634828100000|2021-10-21 14:55:00|15442.9|15441.9|15440.9|15439.9|15447.4|15446.4|15440.4|15439.4|4129
1634828400000|2021-10-21 15:00:00|15441|15440|15448.4|15447.4|15458.8|15457.8|15440.8|15439.8|5506
1634828700000|2021-10-21 15:05:00|15448.6|15447.6|15445.1|15444.1|15450.1|15449.1|15442.6|15441.6|4699
1634829000000|2021-10-21 15:10:00|15445|15444|15448.3|15447.3|15450.4|15449.4|15442.4|15441.4|4429
1634829300000|2021-10-21 15:15:00|15448.2|15447.2|15433.9|15432.9|15448.8|15447.8|15430.4|15429.4|4837
1634829600000|2021-10-21 15:20:00|15434|15433|15435.4|15434.4|15436.8|15435.8|15425.3|15424.3|5259
1634829900000|2021-10-21 15:25:00|15435.8|15434.8|15417.8|15416.8|15441.8|15440.8|15417|15416|6271
1634830200000|2021-10-21 15:30:00|15417.9|15416.9|15411.5|15410.5|15426.4|15425.4|15409.8|15408.8|5449
1634830500000|2021-10-21 15:35:00|15411.4|15410.4|15423|15422|15424.2|15423.2|15409.8|15408.8|3754
1634830800000|2021-10-21 15:40:00|15422.9|15421.9|15422.4|15421.4|15428.4|15427.4|15416.3|15415.3|3682
1634831100000|2021-10-21 15:45:00|15422.5|15421.5|15425.4|15424.4|15427.8|15426.8|15418.7|15417.7|2832
1634831400000|2021-10-21 15:50:00|15425.3|15424.3|15420.7|15419.7|15428.4|15427.4|15417.5|15416.5|2925
1634831700000|2021-10-21 15:55:00|15420.5|15419.5|15429|15428|15432.7|15431.7|15420.4|15419.4|3653
1634832000000|2021-10-21 16:00:00|15429.3|15428.3|15433.7|15432.7|15441.4|15440.4|15427.7|15426.7|4558
1634832300000|2021-10-21 16:05:00|15433.8|15432.8|15422.9|15421.9|15436.4|15435.4|15410.9|15409.9|6367
1634832600000|2021-10-21 16:10:00|15423.2|15422.2|15436.3|15435.3|15436.4|15435.4|15420.9|15419.9|2852
1634832900000|2021-10-21 16:15:00|15436.2|15435.2|15435.2|15434.2|15437.3|15436.3|15427.7|15426.7|2462
1634833200000|2021-10-21 16:20:00|15434.8|15433.8|15437.4|15436.4|15441.8|15440.8|15433.3|15432.3|3130
1634833500000|2021-10-21 16:25:00|15437.5|15436.5|15439.4|15438.4|15441.3|15440.3|15436|15435|1802
1634833800000|2021-10-21 16:30:00|15439.7|15438.7|15432.5|15431.5|15442.8|15441.8|15431.7|15430.7|2730
1634834100000|2021-10-21 16:35:00|15432.7|15431.7|15431.9|15430.9|15433.4|15432.4|15427.8|15426.8|1755
1634834400000|2021-10-21 16:40:00|15432.8|15431.8|15435.5|15434.5|15437.8|15436.8|15430.6|15429.6|1507
1634834700000|2021-10-21 16:45:00|15435.6|15434.6|15434.6|15433.6|15439|15438|15432.4|15431.4|1870
1634835000000|2021-10-21 16:50:00|15434.9|15433.9|15445.4|15444.4|15446.1|15445.1|15433.4|15432.4|2725
1634835300000|2021-10-21 16:55:00|15444.9|15443.9|15450.1|15449.1|15454.6|15453.6|15444.1|15443.1|3609
1634835600000|2021-10-21 17:00:00|15449.6|15448.6|15446.1|15445.1|15450.5|15449.5|15445.9|15444.9|2050
1634835900000|2021-10-21 17:05:00|15445.9|15444.9|15449.4|15448.4|15449.9|15448.9|15444.3|15443.3|1669
1634836200000|2021-10-21 17:10:00|15449.5|15448.5|15437|15436|15449.5|15448.5|15433.8|15432.8|2842
1634836500000|2021-10-21 17:15:00|15436.9|15435.9|15434.3|15433.3|15438.5|15437.5|15433.1|15432.1|1950
1634836800000|2021-10-21 17:20:00|15434.4|15433.4|15441.4|15440.4|15441.9|15440.9|15433.9|15432.9|1679
1634837100000|2021-10-21 17:25:00|15441.5|15440.5|15444.6|15443.6|15446.4|15445.4|15439.1|15438.1|1899
1634837400000|2021-10-21 17:30:00|15444.5|15443.5|15446.5|15445.5|15447.3|15446.3|15443.3|15442.3|1306
1634837700000|2021-10-21 17:35:00|15446.6|15445.6|15449.1|15448.1|15449.4|15448.4|15445.9|15444.9|1631
1634838000000|2021-10-21 17:40:00|15449|15448|15445.3|15444.3|15452.4|15451.4|15444.9|15443.9|2146
1634838300000|2021-10-21 17:45:00|15445.4|15444.4|15440.8|15439.8|15445.6|15444.6|15438.3|15437.3|2015
1634838600000|2021-10-21 17:50:00|15440.6|15439.6|15427.6|15426.6|15441.3|15440.3|15426.1|15425.1|2670
1634838900000|2021-10-21 17:55:00|15427.9|15426.9|15431.8|15430.8|15436.5|15435.5|15427.6|15426.6|2610
1634839200000|2021-10-21 18:00:00|15431.6|15430.6|15435.3|15434.3|15439.6|15438.6|15428.6|15427.6|2756
1634839500000|2021-10-21 18:05:00|15435.4|15434.4|15431.3|15430.3|15438.6|15437.6|15430.4|15429.4|1471
1634839800000|2021-10-21 18:10:00|15431.4|15430.4|15431.6|15430.6|15433.1|15432.1|15427.6|15426.6|1809
1634840100000|2021-10-21 18:15:00|15431.9|15430.9|15442.6|15441.6|15444.3|15443.3|15431.6|15430.6|3280
1634840400000|2021-10-21 18:20:00|15442.4|15441.4|15439.5|15438.5|15442.6|15441.6|15432.9|15431.9|2184
1634840700000|2021-10-21 18:25:00|15439.4|15438.4|15442.8|15441.8|15445.4|15444.4|15438.1|15437.1|1943
1634841000000|2021-10-21 18:30:00|15442.9|15441.9|15445.8|15444.8|15447.1|15446.1|15442.8|15441.8|1795
1634841300000|2021-10-21 18:35:00|15445.9|15444.9|15443.8|15442.8|15447.6|15446.6|15441.6|15440.6|1670
1634841600000|2021-10-21 18:40:00|15443.9|15442.9|15446.4|15445.4|15446.5|15445.5|15441.4|15440.4|1312
1634841900000|2021-10-21 18:45:00|15446.3|15445.3|15449.9|15448.9|15450.4|15449.4|15442.1|15441.1|2409
1634842200000|2021-10-21 18:50:00|15450|15449|15450.4|15449.4|15451.1|15450.1|15447.4|15446.4|1617
1634842500000|2021-10-21 18:55:00|15450.5|15449.5|15454.9|15453.9|15454.9|15453.9|15448.5|15447.5|1892
1634842800000|2021-10-21 19:00:00|15455.1|15454.1|15466.8|15465.8|15469.1|15468.1|15453.5|15452.5|6376
1634843100000|2021-10-21 19:05:00|15466.5|15465.5|15466.6|15465.6|15473.6|15472.6|15464.8|15463.8|3945
1634843400000|2021-10-21 19:10:00|15466.8|15465.8|15472.1|15471.1|15472.3|15471.3|15466.5|15465.5|2383
1634843700000|2021-10-21 19:15:00|15471.8|15470.8|15476.1|15475.1|15481.6|15480.6|15470.4|15469.4|3938
1634844000000|2021-10-21 19:20:00|15476.3|15475.3|15482|15481|15483.5|15482.5|15475.6|15474.6|2984
1634844300000|2021-10-21 19:25:00|15482.1|15481.1|15484.1|15483.1|15485.9|15484.9|15477.6|15476.6|3748
1634844600000|2021-10-21 19:30:00|15484.3|15483.3|15477.8|15476.8|15485.9|15484.9|15475.5|15474.5|3231
1634844900000|2021-10-21 19:35:00|15478|15477|15475|15474|15480.6|15479.6|15474.4|15473.4|1983
1634845200000|2021-10-21 19:40:00|15475.1|15474.1|15478.6|15477.6|15478.6|15477.6|15471.5|15470.5|2772
1634845500000|2021-10-21 19:45:00|15477.9|15476.9|15476.9|15475.9|15477.9|15476.9|15472.1|15471.1|1931
1634845800000|2021-10-21 19:50:00|15476.8|15475.8|15483|15482|15483.5|15482.5|15470.1|15469.1|5287
1634846100000|2021-10-21 19:55:00|15483.3|15482.3|15489.4|15488.4|15498.5|15497.5|15480.3|15479.3|11039
1634846400000|2021-10-21 20:00:00|15489.1|15488.1|15480.9|15478.9|15497.5|15495.5|15479.8|15477.8|4658
1634846700000|2021-10-21 20:05:00|15480.8|15478.8|15494|15492|15494.3|15492.3|15480|15478|2273
1634847000000|2021-10-21 20:10:00|15493.9|15491.9|15447.5|15445.5|15493.9|15491.9|15446.9|15444.9|5998
1634847300000|2021-10-21 20:15:00|15447.6|15445.6|15420|15418|15448.9|15446.9|15416.8|15414.8|4161
1634847600000|2021-10-21 20:20:00|15419.9|15417.9|15410.1|15408.1|15423.4|15421.4|15409.6|15407.6|2550
1634847900000|2021-10-21 20:25:00|15409.9|15407.9|15404.8|15402.8|15414.8|15412.8|15403|15401|2759
1634848200000|2021-10-21 20:30:00|15404.9|15402.9|15396.9|15394.9|15405.1|15403.1|15389.1|15387.1|2187
1634848500000|2021-10-21 20:35:00|15396.8|15394.8|15389.8|15387.8|15397.4|15395.4|15386.8|15384.8|1377
1634848800000|2021-10-21 20:40:00|15389.9|15387.9|15387.3|15385.3|15390.8|15388.8|15383.6|15381.6|1484
1634849100000|2021-10-21 20:45:00|15387.8|15385.8|15394.7|15392.7|15398|15396|15387.3|15385.3|1447
1634849400000|2021-10-21 20:50:00|15394.3|15392.3|15410.4|15408.4|15412.5|15410.5|15392.9|15390.9|1447
1634849700000|2021-10-21 20:55:00|15410.3|15408.3|15396.9|15391.9|15410.3|15408.3|15392.7|15390.7|766
1634850000000|2021-10-21 21:00:00|15397|15392|15403.7|15398.7|15404.1|15399.1|15397|15392|0
1634850300000|2021-10-21 21:05:00|15403.8|15398.8|15403.3|15398.3|15404.6|15399.6|15402.6|15397.6|0
1634850600000|2021-10-21 21:10:00|15403.2|15398.2|15401.9|15396.9|15403.4|15398.4|15399.7|15394.7|0
1634850900000|2021-10-21 21:15:00|15401.8|15396.8|15399.6|15394.6|15402.4|15397.4|15398.9|15393.9|0
1634851200000|2021-10-21 21:20:00|15399.2|15394.2|15398.4|15393.4|15400.1|15395.1|15397.5|15392.5|0
1634851500000|2021-10-21 21:25:00|15397.8|15392.8|15397.1|15392.1|15397.9|15392.9|15395.8|15390.8|0
1634851800000|2021-10-21 21:30:00|15397.2|15392.2|15397.5|15392.5|15397.7|15392.7|15394.2|15389.2|0
1634852100000|2021-10-21 21:35:00|15397.4|15392.4|15396|15391|15397.8|15392.8|15395.1|15390.1|0
1634852400000|2021-10-21 21:40:00|15395.1|15390.1|15397|15392|15397.8|15392.8|15395.1|15390.1|0
1634852700000|2021-10-21 21:45:00|15397.4|15392.4|15397.1|15392.1|15399.3|15394.3|15396.8|15391.8|0
1634853000000|2021-10-21 21:50:00|15397.6|15392.6|15396.5|15391.5|15397.6|15392.6|15396.2|15391.2|0
1634853300000|2021-10-21 21:55:00|15396.6|15391.6|15396|15391|15397.7|15392.7|15395.3|15390.3|0
1634853600000|2021-10-21 22:00:00|15395.4|15390.4|15398.9|15396.9|15400.2|15398.2|15387.3|15385.3|1881
1634853900000|2021-10-21 22:05:00|15399|15397|15396.8|15394.8|15402.4|15400.4|15393.8|15391.8|861
1634854200000|2021-10-21 22:10:00|15396.9|15394.9|15402.3|15400.3|15402.8|15400.8|15396.9|15394.9|362
1634854500000|2021-10-21 22:15:00|15402.4|15400.4|15405.7|15403.7|15406.3|15404.3|15401.8|15399.8|549
1634854800000|2021-10-21 22:20:00|15405.9|15403.9|15409|15407|15410.9|15408.9|15405.9|15403.9|463
1634855100000|2021-10-21 22:25:00|15408.9|15406.9|15407.7|15405.7|15411.8|15409.8|15400.4|15398.4|809
1634855400000|2021-10-21 22:30:00|15407.4|15405.4|15410.8|15408.8|15411.9|15409.9|15407.2|15405.2|371
1634855700000|2021-10-21 22:35:00|15410.9|15408.9|15409.7|15407.7|15412|15410|15409.2|15407.2|283
1634856000000|2021-10-21 22:40:00|15409.8|15407.8|15410.8|15408.8|15412|15410|15409.8|15407.8|239
1634856300000|2021-10-21 22:45:00|15410.7|15408.7|15414.4|15412.4|15417.3|15415.3|15410.7|15408.7|558
1634856600000|2021-10-21 22:50:00|15414.5|15412.5|15417.3|15415.3|15418.2|15416.2|15413.2|15411.2|330
1634856900000|2021-10-21 22:55:00|15417.5|15415.5|15413.9|15411.9|15418.9|15416.9|15412.9|15410.9|331
1634857200000|2021-10-21 23:00:00|15414|15412|15409.8|15407.8|15414.5|15412.5|15407.7|15405.7|571
1634857500000|2021-10-21 23:05:00|15409.7|15407.7|15412.9|15410.9|15416.7|15414.7|15404.4|15402.4|571
1634857800000|2021-10-21 23:10:00|15413|15411|15419.5|15417.5|15420.9|15418.9|15411.9|15409.9|625
1634858100000|2021-10-21 23:15:00|15419.4|15417.4|15420.3|15418.3|15420.9|15418.9|15417.3|15415.3|383
1634858400000|2021-10-21 23:20:00|15420.4|15418.4|15410.5|15408.5|15421.4|15419.4|15409.2|15407.2|544
1634858700000|2021-10-21 23:25:00|15410.7|15408.7|15407.8|15405.8|15411|15409|15406.2|15404.2|342
1634859000000|2021-10-21 23:30:00|15407.9|15405.9|15408.2|15406.2|15409.3|15407.3|15406.4|15404.4|197
1634859300000|2021-10-21 23:35:00|15408|15406|15408.7|15406.7|15408.7|15406.7|15405.5|15403.5|217
1634859600000|2021-10-21 23:40:00|15408.8|15406.8|15402.2|15400.2|15409.2|15407.2|15400.9|15398.9|403
1634859900000|2021-10-21 23:45:00|15402|15400|15405.8|15403.8|15406.9|15404.9|15401|15399|316
1634860200000|2021-10-21 23:50:00|15405.9|15403.9|15406.2|15404.2|15407|15405|15399.7|15397.7|427
1634860500000|2021-10-21 23:55:00|15406.3|15404.3|15405|15403|15408.7|15406.7|15404.2|15402.2|363
1634860800000|2021-10-22 00:00:00|15405.2|15403.2|15412.2|15410.2|15418|15416|15404.2|15402.2|1004
1634861100000|2021-10-22 00:05:00|15412.3|15410.3|15408.7|15406.7|15414.9|15412.9|15407.7|15405.7|302
1634861400000|2021-10-22 00:10:00|15408.8|15406.8|15406.8|15404.8|15409.9|15407.9|15404.9|15402.9|407
1634861700000|2021-10-22 00:15:00|15406.7|15404.7|15413.5|15411.5|15415.2|15413.2|15406.3|15404.3|373
1634862000000|2021-10-22 00:20:00|15413.4|15411.4|15419|15417|15419.2|15417.2|15412.5|15410.5|390
1634862300000|2021-10-22 00:25:00|15418.8|15416.8|15424.4|15422.4|15424.9|15422.9|15415.2|15413.2|723
1634862600000|2021-10-22 00:30:00|15424.5|15422.5|15428.2|15426.2|15432.8|15430.8|15424.5|15422.5|1067
1634862900000|2021-10-22 00:35:00|15428.4|15426.4|15428|15426|15430.9|15428.9|15426|15424|299
1634863200000|2021-10-22 00:40:00|15427.9|15425.9|15424|15422|15428.3|15426.3|15423|15421|317
1634863500000|2021-10-22 00:45:00|15423.9|15421.9|15414.8|15412.8|15424.2|15422.2|15413.8|15411.8|617
1634863800000|2021-10-22 00:50:00|15414.7|15412.7|15415.4|15413.4|15415.4|15413.4|15410.5|15408.5|342
1634864100000|2021-10-22 00:55:00|15415|15413|15420.4|15418.4|15420.4|15418.4|15412.2|15410.2|383
1634864400000|2021-10-22 01:00:00|15420.3|15418.3|15416.3|15414.3|15422.7|15420.7|15415.3|15413.3|605
1634864700000|2021-10-22 01:05:00|15416.4|15414.4|15424.7|15422.7|15426.3|15424.3|15416.2|15414.2|393
1634865000000|2021-10-22 01:10:00|15424.5|15422.5|15425.5|15423.5|15429.3|15427.3|15423.8|15421.8|395
1634865300000|2021-10-22 01:15:00|15425.7|15423.7|15426.9|15424.9|15428.2|15426.2|15422.4|15420.4|250
1634865600000|2021-10-22 01:20:00|15427|15425|15425.7|15423.7|15428.3|15426.3|15425|15423|214
1634865900000|2021-10-22 01:25:00|15425.8|15423.8|15427|15425|15429.2|15427.2|15425.8|15423.8|209
1634866200000|2021-10-22 01:30:00|15426.8|15424.8|15425.7|15423.7|15432|15430|15423.2|15421.2|778
1634866500000|2021-10-22 01:35:00|15425.8|15423.8|15425.7|15423.7|15428.9|15426.9|15424.4|15422.4|342
1634866800000|2021-10-22 01:40:00|15425.5|15423.5|15421.7|15419.7|15425.8|15423.8|15418.3|15416.3|348
1634867100000|2021-10-22 01:45:00|15421.3|15419.3|15417.2|15415.2|15422.3|15420.3|15415.2|15413.2|391
1634867400000|2021-10-22 01:50:00|15417.3|15415.3|15419.7|15417.7|15421.5|15419.5|15417.3|15415.3|262
1634867700000|2021-10-22 01:55:00|15419.5|15417.5|15414.7|15412.7|15419.9|15417.9|15413.4|15411.4|568
1634868000000|2021-10-22 02:00:00|15414.8|15412.8|15410.3|15408.3|15414.9|15412.9|15409.4|15407.4|486
1634868300000|2021-10-22 02:05:00|15410.2|15408.2|15410.3|15408.3|15411.2|15409.2|15405.9|15403.9|478
1634868600000|2021-10-22 02:10:00|15410.4|15408.4|15407.9|15405.9|15411.2|15409.2|15406.9|15404.9|369
1634868900000|2021-10-22 02:15:00|15407.8|15405.8|15408.7|15406.7|15408.7|15406.7|15401.8|15399.8|584
1634869200000|2021-10-22 02:20:00|15408.5|15406.5|15409.7|15407.7|15411.5|15409.5|15408.3|15406.3|383
1634869500000|2021-10-22 02:25:00|15409.8|15407.8|15404.8|15402.8|15409.9|15407.9|15402.7|15400.7|356
1634869800000|2021-10-22 02:30:00|15404.7|15402.7|15407.8|15405.8|15408.5|15406.5|15403.8|15401.8|233
1634870100000|2021-10-22 02:35:00|15407.9|15405.9|15413.7|15411.7|15415.2|15413.2|15407.9|15405.9|800
1634870400000|2021-10-22 02:40:00|15413.8|15411.8|15414.4|15412.4|15416.3|15414.3|15410.8|15408.8|393
1634870700000|2021-10-22 02:45:00|15414.5|15412.5|15411.2|15409.2|15415.2|15413.2|15410.7|15408.7|247
1634871000000|2021-10-22 02:50:00|15411.3|15409.3|15409.7|15407.7|15413.3|15411.3|15407.3|15405.3|299
1634871300000|2021-10-22 02:55:00|15409.8|15407.8|15412.4|15410.4|15413.2|15411.2|15409.4|15407.4|229
1634871600000|2021-10-22 03:00:00|15412.9|15410.9|15412.4|15410.4|15415.5|15413.5|15411.9|15409.9|368
1634871900000|2021-10-22 03:05:00|15412.7|15410.7|15422.2|15420.2|15422.9|15420.9|15412.5|15410.5|467
1634872200000|2021-10-22 03:10:00|15422|15420|15420.7|15418.7|15422|15420|15420|15418|136
1634872500000|2021-10-22 03:15:00|15420.5|15418.5|15423.9|15421.9|15423.9|15421.9|15419.4|15417.4|222
1634872800000|2021-10-22 03:20:00|15423.8|15421.8|15425.5|15423.5|15426.2|15424.2|15422.7|15420.7|316
1634873100000|2021-10-22 03:25:00|15425.4|15423.4|15424.4|15422.4|15425.4|15423.4|15422.5|15420.5|161
1634873400000|2021-10-22 03:30:00|15424.5|15422.5|15420.2|15418.2|15426.8|15424.8|15419.2|15417.2|293
1634873700000|2021-10-22 03:35:00|15420.7|15418.7|15418.7|15416.7|15421.4|15419.4|15417.9|15415.9|139
1634874000000|2021-10-22 03:40:00|15418.5|15416.5|15417.5|15415.5|15419.8|15417.8|15417|15415|196
1634874300000|2021-10-22 03:45:00|15417.4|15415.4|15420.3|15418.3|15420.7|15418.7|15417.2|15415.2|123
1634874600000|2021-10-22 03:50:00|15420.5|15418.5|15420|15418|15420.8|15418.8|15418.8|15416.8|88
1634874900000|2021-10-22 03:55:00|15420.2|15418.2|15421.4|15419.4|15421.9|15419.9|15419.7|15417.7|99
1634875200000|2021-10-22 04:00:00|15421.5|15419.5|15420.4|15418.4|15424.3|15422.3|15419.8|15417.8|218
1634875500000|2021-10-22 04:05:00|15420.5|15418.5|15418.8|15416.8|15421.8|15419.8|15414.2|15412.2|368
1634875800000|2021-10-22 04:10:00|15418.9|15416.9|15418|15416|15419.4|15417.4|15416.7|15414.7|145
1634876100000|2021-10-22 04:15:00|15418.2|15416.2|15415.5|15413.5|15418.3|15416.3|15414.8|15412.8|138
1634876400000|2021-10-22 04:20:00|15415.7|15413.7|15413.9|15411.9|15416.4|15414.4|15412|15410|155
1634876700000|2021-10-22 04:25:00|15414|15412|15411.4|15409.4|15414.7|15412.7|15411|15409|127
1634877000000|2021-10-22 04:30:00|15411.3|15409.3|15411.5|15409.5|15413.8|15411.8|15410.9|15408.9|88
1634877300000|2021-10-22 04:35:00|15411.3|15409.3|15410.7|15408.7|15414|15412|15409|15407|232
1634877600000|2021-10-22 04:40:00|15410.5|15408.5|15416.3|15414.3|15417.4|15415.4|15407.2|15405.2|377
1634877900000|2021-10-22 04:45:00|15416.2|15414.2|15415.4|15413.4|15416.8|15414.8|15413.7|15411.7|101
1634878200000|2021-10-22 04:50:00|15415.5|15413.5|15415.7|15413.7|15416.4|15414.4|15413.5|15411.5|75
1634878500000|2021-10-22 04:55:00|15415.5|15413.5|15414.7|15412.7|15415.5|15413.5|15413.5|15411.5|90
1634878800000|2021-10-22 05:00:00|15414.5|15412.5|15420|15418|15420.2|15418.2|15413.9|15411.9|289
1634879100000|2021-10-22 05:05:00|15419.9|15417.9|15415.3|15413.3|15420.7|15418.7|15414.9|15412.9|157
1634879400000|2021-10-22 05:10:00|15415.2|15413.2|15410.3|15408.3|15415.3|15413.3|15409.4|15407.4|225
1634879700000|2021-10-22 05:15:00|15410.2|15408.2|15407.5|15405.5|15410.2|15408.2|15404.7|15402.7|264
1634880000000|2021-10-22 05:20:00|15407.4|15405.4|15407|15405|15408.4|15406.4|15404.4|15402.4|165
1634880300000|2021-10-22 05:25:00|15406.8|15404.8|15413.2|15411.2|15413.2|15411.2|15406|15404|236
1634880600000|2021-10-22 05:30:00|15413|15411|15409.4|15407.4|15413.3|15411.3|15408.8|15406.8|160
1634880900000|2021-10-22 05:35:00|15409.3|15407.3|15408.4|15406.4|15411.4|15409.4|15407.7|15405.7|168
1634881200000|2021-10-22 05:40:00|15408.3|15406.3|15406.5|15404.5|15408.7|15406.7|15404.4|15402.4|208
1634881500000|2021-10-22 05:45:00|15406.7|15404.7|15407.9|15405.9|15411.2|15409.2|15405.8|15403.8|141
1634881800000|2021-10-22 05:50:00|15407.8|15405.8|15408|15406|15408.3|15406.3|15404.8|15402.8|125
1634882100000|2021-10-22 05:55:00|15407.9|15405.9|15409.3|15407.3|15410.4|15408.4|15404.7|15402.7|167
1634882400000|2021-10-22 06:00:00|15409.2|15407.2|15419.7|15417.7|15419.8|15417.8|15409.2|15407.2|620
1634882700000|2021-10-22 06:05:00|15420.4|15418.4|15412.8|15410.8|15422.2|15420.2|15412.7|15410.7|405
1634883000000|2021-10-22 06:10:00|15412.7|15410.7|15414|15412|15416.8|15414.8|15408.9|15406.9|302
1634883300000|2021-10-22 06:15:00|15413.9|15411.9|15409.2|15407.2|15414.3|15412.3|15406.5|15404.5|380
1634883600000|2021-10-22 06:20:00|15409|15407|15415.5|15413.5|15415.9|15413.9|15408|15406|253
1634883900000|2021-10-22 06:25:00|15415.7|15413.7|15415.9|15413.9|15420.2|15418.2|15413.5|15411.5|376
1634884200000|2021-10-22 06:30:00|15415.8|15413.8|15414.2|15412.2|15418.7|15416.7|15413.9|15411.9|219
1634884500000|2021-10-22 06:35:00|15415|15413|15416.4|15414.4|15416.9|15414.9|15411.2|15409.2|299
1634884800000|2021-10-22 06:40:00|15416.2|15414.2|15418.2|15416.2|15418.9|15416.9|15411.5|15409.5|195
1634885100000|2021-10-22 06:45:00|15418.3|15416.3|15417.7|15415.7|15419.8|15417.8|15415.8|15413.8|209
1634885400000|2021-10-22 06:50:00|15417.5|15415.5|15420|15418|15420.2|15418.2|15412.7|15410.7|358
1634885700000|2021-10-22 06:55:00|15419.9|15417.9|15425.9|15423.9|15426.7|15424.7|15417.8|15415.8|725
1634886000000|2021-10-22 07:00:00|15425.5|15423.5|15427.4|15425.4|15431.3|15429.3|15422.4|15420.4|1295
1634886300000|2021-10-22 07:05:00|15427.5|15425.5|15419.2|15417.2|15431.9|15429.9|15416.7|15414.7|929
1634886600000|2021-10-22 07:10:00|15419.3|15417.3|15420.3|15418.3|15423|15421|15410|15408|933
1634886900000|2021-10-22 07:15:00|15419.7|15417.7|15429|15427|15435.7|15433.7|15417.9|15415.9|1087
1634887200000|2021-10-22 07:20:00|15428.9|15426.9|15442.8|15440.8|15444.4|15442.4|15420.8|15418.8|1329
1634887500000|2021-10-22 07:25:00|15442.2|15440.2|15437.3|15435.3|15445.3|15443.3|15430.5|15428.5|1263
1634887800000|2021-10-22 07:30:00|15437.4|15435.4|15427.8|15425.8|15445.8|15443.8|15425.2|15423.2|1345
1634888100000|2021-10-22 07:35:00|15427.9|15425.9|15432.8|15430.8|15433.5|15431.5|15423.7|15421.7|466
1634888400000|2021-10-22 07:40:00|15433.3|15431.3|15431|15429|15436.7|15434.7|15427.7|15425.7|774
1634888700000|2021-10-22 07:45:00|15430.9|15428.9|15429.2|15427.2|15434.2|15432.2|15426.3|15424.3|389
1634889000000|2021-10-22 07:50:00|15429.3|15427.3|15431.4|15429.4|15434.8|15432.8|15424.9|15422.9|521
1634889300000|2021-10-22 07:55:00|15431.3|15429.3|15433.2|15431.2|15433.2|15431.2|15427.3|15425.3|264
1634889600000|2021-10-22 08:00:00|15433|15431|15419.7|15417.7|15433.3|15431.3|15417.4|15415.4|1035
1634889900000|2021-10-22 08:05:00|15419.3|15417.3|15423.5|15421.5|15426.7|15424.7|15419.2|15417.2|327
1634890200000|2021-10-22 08:10:00|15423.4|15421.4|15429.2|15427.2|15430.7|15428.7|15420.8|15418.8|391
1634890500000|2021-10-22 08:15:00|15429.3|15427.3|15432.2|15430.2|15432.3|15430.3|15428.3|15426.3|254
1634890800000|2021-10-22 08:20:00|15432|15430|15434.7|15432.7|15435.4|15433.4|15429.5|15427.5|228
1634891100000|2021-10-22 08:25:00|15435.8|15433.8|15438|15436|15439.7|15437.7|15433|15431|460
1634891400000|2021-10-22 08:30:00|15438.2|15436.2|15434.7|15432.7|15439.4|15437.4|15433|15431|380
1634891700000|2021-10-22 08:35:00|15434.5|15432.5|15438.2|15436.2|15443.8|15441.8|15433.8|15431.8|534
1634892000000|2021-10-22 08:40:00|15438.4|15436.4|15437.2|15435.2|15440|15438|15433|15431|346
1634892300000|2021-10-22 08:45:00|15437|15435|15438.9|15436.9|15440.7|15438.7|15434.3|15432.3|363
1634892600000|2021-10-22 08:50:00|15438.8|15436.8|15444.3|15442.3|15447.7|15445.7|15438.2|15436.2|622
1634892900000|2021-10-22 08:55:00|15444.2|15442.2|15440.7|15438.7|15444.8|15442.8|15437.7|15435.7|295
1634893200000|2021-10-22 09:00:00|15440.8|15438.8|15437.9|15435.9|15441.5|15439.5|15437.2|15435.2|265
1634893500000|2021-10-22 09:05:00|15438.5|15436.5|15440.2|15438.2|15442.9|15440.9|15438.2|15436.2|247
1634893800000|2021-10-22 09:10:00|15439.9|15437.9|15441.4|15439.4|15443.5|15441.5|15439.7|15437.7|162
1634894100000|2021-10-22 09:15:00|15441.7|15439.7|15438.2|15436.2|15441.7|15439.7|15436.2|15434.2|288
1634894400000|2021-10-22 09:20:00|15438|15436|15437.3|15435.3|15438.2|15436.2|15434.4|15432.4|265
1634894700000|2021-10-22 09:25:00|15437.7|15435.7|15436.8|15434.8|15438.7|15436.7|15435|15433|123
1634895000000|2021-10-22 09:30:00|15436.7|15434.7|15434.5|15432.5|15437.2|15435.2|15432.9|15430.9|174
1634895300000|2021-10-22 09:35:00|15434.9|15432.9|15435.5|15433.5|15436.8|15434.8|15432|15430|236
1634895600000|2021-10-22 09:40:00|15435.7|15433.7|15437.7|15435.7|15439.5|15437.5|15433.7|15431.7|176
1634895900000|2021-10-22 09:45:00|15437.4|15435.4|15438.8|15436.8|15439.4|15437.4|15436.4|15434.4|185
1634896200000|2021-10-22 09:50:00|15438.7|15436.7|15442.3|15440.3|15443.2|15441.2|15438.5|15436.5|203
1634896500000|2021-10-22 09:55:00|15442.4|15440.4|15443.9|15441.9|15444.3|15442.3|15439.2|15437.2|332
1634896800000|2021-10-22 10:00:00|15443.8|15441.8|15441.7|15439.7|15444.3|15442.3|15438.4|15436.4|304
1634897100000|2021-10-22 10:05:00|15441.8|15439.8|15444.9|15442.9|15446.9|15444.9|15441.8|15439.8|450
1634897400000|2021-10-22 10:10:00|15444.7|15442.7|15451|15449|15451.9|15449.9|15444|15442|596
1634897700000|2021-10-22 10:15:00|15451.2|15449.2|15449.9|15447.9|15453.2|15451.2|15449.3|15447.3|328
1634898000000|2021-10-22 10:20:00|15450|15448|15455.7|15453.7|15456.4|15454.4|15449.2|15447.2|471
1634898300000|2021-10-22 10:25:00|15455.8|15453.8|15454.2|15452.2|15460|15458|15453.5|15451.5|575
1634898600000|2021-10-22 10:30:00|15454.5|15452.5|15461|15459|15461.5|15459.5|15454.2|15452.2|460
1634898900000|2021-10-22 10:35:00|15460.9|15458.9|15460.9|15458.9|15461.8|15459.8|15459.2|15457.2|350
1634899200000|2021-10-22 10:40:00|15461|15459|15463.9|15461.9|15464.7|15462.7|15458.7|15456.7|643
1634899500000|2021-10-22 10:45:00|15463.8|15461.8|15463.9|15461.9|15466.7|15464.7|15463|15461|582
1634899800000|2021-10-22 10:50:00|15464|15462|15462.7|15460.7|15465.9|15463.9|15460.2|15458.2|433
1634900100000|2021-10-22 10:55:00|15462.5|15460.5|15460.5|15458.5|15463.4|15461.4|15459.5|15457.5|321
1634900400000|2021-10-22 11:00:00|15460.7|15458.7|15461.9|15459.9|15463.7|15461.7|15454.7|15452.7|970
1634900700000|2021-10-22 11:05:00|15462|15460|15465.4|15463.4|15466.4|15464.4|15458.8|15456.8|562
1634901000000|2021-10-22 11:10:00|15465.3|15463.3|15466.2|15464.2|15470.3|15468.3|15465.3|15463.3|732
1634901300000|2021-10-22 11:15:00|15466.3|15464.3|15466.5|15464.5|15466.9|15464.9|15463.7|15461.7|429
1634901600000|2021-10-22 11:20:00|15466.9|15464.9|15467.8|15465.8|15472|15470|15466.5|15464.5|631
1634901900000|2021-10-22 11:25:00|15467.9|15465.9|15469.4|15467.4|15472.8|15470.8|15467.4|15465.4|528
1634902200000|2021-10-22 11:30:00|15469.2|15467.2|15467.4|15465.4|15470.2|15468.2|15465.9|15463.9|367
1634902500000|2021-10-22 11:35:00|15467.3|15465.3|15466.9|15464.9|15469.8|15467.8|15465.9|15463.9|329
1634902800000|2021-10-22 11:40:00|15467|15465|15466.4|15464.4|15468.4|15466.4|15465.9|15463.9|242
1634903100000|2021-10-22 11:45:00|15466.3|15464.3|15465.7|15463.7|15466.9|15464.9|15463.9|15461.9|279
1634903400000|2021-10-22 11:50:00|15465.8|15463.8|15464.5|15462.5|15466.2|15464.2|15462.8|15460.8|439
1634903700000|2021-10-22 11:55:00|15464.7|15462.7|15464.2|15462.2|15466.3|15464.3|15463.3|15461.3|369
1634904000000|2021-10-22 12:00:00|15464|15462|15457.9|15455.9|15465.7|15463.7|15453|15451|1354
1634904300000|2021-10-22 12:05:00|15458|15456|15456.4|15454.4|15458.8|15456.8|15454.2|15452.2|656
1634904600000|2021-10-22 12:10:00|15456.5|15454.5|15458.5|15456.5|15458.8|15456.8|15453.2|15451.2|740
1634904900000|2021-10-22 12:15:00|15458.4|15456.4|15454.9|15452.9|15459.7|15457.7|15454.7|15452.7|472
1634905200000|2021-10-22 12:20:00|15454.7|15452.7|15460.4|15458.4|15461.4|15459.4|15453.8|15451.8|838
1634905500000|2021-10-22 12:25:00|15460.5|15458.5|15461.4|15459.4|15463|15461|15459.2|15457.2|535
1634905800000|2021-10-22 12:30:00|15461.5|15459.5|15461.7|15459.7|15465.2|15463.2|15460.9|15458.9|765
1634906100000|2021-10-22 12:35:00|15461.8|15459.8|15458.2|15456.2|15463|15461|15456.5|15454.5|542
1634906400000|2021-10-22 12:40:00|15458|15456|15455.7|15453.7|15458.5|15456.5|15453.3|15451.3|783
1634906700000|2021-10-22 12:45:00|15455.8|15453.8|15456.7|15454.7|15458.5|15456.5|15451.8|15449.8|1263
1634907000000|2021-10-22 12:50:00|15456.8|15454.8|15452.4|15450.4|15456.8|15454.8|15452.3|15450.3|730
1634907300000|2021-10-22 12:55:00|15452.5|15450.5|15449.7|15447.7|15453.8|15451.8|15445.7|15443.7|1497
1634907600000|2021-10-22 13:00:00|15449.5|15447.5|15444.3|15442.3|15449.8|15447.8|15440.3|15438.3|1301
1634907900000|2021-10-22 13:05:00|15444.2|15442.2|15436.2|15434.2|15448|15446|15435.7|15433.7|1902
1634908200000|2021-10-22 13:10:00|15436|15434|15439.2|15437.2|15442.4|15440.4|15430.9|15428.9|1678
1634908500000|2021-10-22 13:15:00|15438.9|15436.9|15432.3|15430.3|15439.4|15437.4|15429.9|15427.9|1560
1634908800000|2021-10-22 13:20:00|15432.2|15430.2|15441|15439|15441.7|15439.7|15432.2|15430.2|1226
1634909100000|2021-10-22 13:25:00|15440.9|15438.9|15435.8|15433.8|15442.5|15440.5|15435.2|15433.2|1732
1634909400000|2021-10-22 13:30:00|15435.3|15434.3|15448.7|15447.7|15450.4|15449.4|15417.7|15416.7|15121
1634909700000|2021-10-22 13:35:00|15448.8|15447.8|15464.9|15463.9|15471|15470|15445.3|15444.3|11630
1634910000000|2021-10-22 13:40:00|15465|15464|15460.5|15459.5|15469.3|15468.3|15457.9|15456.9|6612
1634910300000|2021-10-22 13:45:00|15460.7|15459.7|15416.2|15415.2|15461.8|15460.8|15402.2|15401.2|14744
1634910600000|2021-10-22 13:50:00|15415.9|15414.9|15427.8|15426.8|15431|15430|15398.5|15397.5|11432
1634910900000|2021-10-22 13:55:00|15427.9|15426.9|15437.4|15436.4|15445.2|15444.2|15426.7|15425.7|7786
1634911200000|2021-10-22 14:00:00|15437.7|15436.7|15437.7|15436.7|15442.2|15441.2|15426.2|15425.2|7932
1634911500000|2021-10-22 14:05:00|15437.9|15436.9|15444|15443|15444.2|15443.2|15428.7|15427.7|6035
1634911800000|2021-10-22 14:10:00|15445.1|15444.1|15433.7|15432.7|15445.2|15444.2|15419.2|15418.2|6982
1634912100000|2021-10-22 14:15:00|15433.8|15432.8|15442.6|15441.6|15451.8|15450.8|15429.2|15428.2|6728
1634912400000|2021-10-22 14:20:00|15442.7|15441.7|15455.1|15454.1|15457.4|15456.4|15438.6|15437.6|5877
1634912700000|2021-10-22 14:25:00|15454.9|15453.9|15476.7|15475.7|15476.9|15475.9|15452.4|15451.4|6996
1634913000000|2021-10-22 14:30:00|15476.9|15475.9|15449.3|15448.3|15477.2|15476.2|15442.9|15441.9|7995
1634913300000|2021-10-22 14:35:00|15448.9|15447.9|15436.7|15435.7|15452.1|15451.1|15435.8|15434.8|5103
1634913600000|2021-10-22 14:40:00|15436.8|15435.8|15429.6|15428.6|15438.9|15437.9|15424.1|15423.1|5482
1634913900000|2021-10-22 14:45:00|15429.4|15428.4|15422.4|15421.4|15442.2|15441.2|15421.3|15420.3|5381
1634914200000|2021-10-22 14:50:00|15423.1|15422.1|15411.4|15410.4|15424.9|15423.9|15409.8|15408.8|5652
1634914500000|2021-10-22 14:55:00|15411.9|15410.9|15418.7|15417.7|15423.8|15422.8|15410.9|15409.9|3847
1634914800000|2021-10-22 15:00:00|15420.1|15419.1|15414.7|15413.7|15428.4|15427.4|15407.2|15406.2|6053
1634915100000|2021-10-22 15:05:00|15415.2|15414.2|15416.2|15415.2|15426.2|15425.2|15409.4|15408.4|4937
1634915400000|2021-10-22 15:10:00|15416.1|15415.1|15405.2|15404.2|15416.7|15415.7|15402.8|15401.8|5281
1634915700000|2021-10-22 15:15:00|15404.9|15403.9|15370.9|15369.9|15405.2|15404.2|15362.3|15361.3|12054
1634916000000|2021-10-22 15:20:00|15371.9|15370.9|15341.2|15340.2|15374.9|15373.9|15337.8|15336.8|11161
1634916300000|2021-10-22 15:25:00|15342.1|15341.1|15351.4|15350.4|15353.2|15352.2|15327.9|15326.9|10296
1634916600000|2021-10-22 15:30:00|15352.2|15351.2|15339.3|15338.3|15356.2|15355.2|15331.3|15330.3|9867
1634916900000|2021-10-22 15:35:00|15338.6|15337.6|15307.9|15306.9|15341.2|15340.2|15300.2|15299.2|13940
1634917200000|2021-10-22 15:40:00|15308.1|15307.1|15313.4|15312.4|15324.7|15323.7|15298.2|15297.2|11200
1634917500000|2021-10-22 15:45:00|15313.3|15312.3|15294.2|15293.2|15315.9|15314.9|15288.1|15287.1|8985
1634917800000|2021-10-22 15:50:00|15294.8|15293.8|15319.9|15318.9|15324.2|15323.2|15292.3|15291.3|7841
1634918100000|2021-10-22 15:55:00|15319.8|15318.8|15329.2|15328.2|15335.4|15334.4|15317.3|15316.3|6476
1634918400000|2021-10-22 16:00:00|15329.4|15328.4|15331.2|15330.2|15335.2|15334.2|15312.2|15311.2|7773
1634918700000|2021-10-22 16:05:00|15331.4|15330.4|15333.4|15332.4|15339.7|15338.7|15330.1|15329.1|5369
1634919000000|2021-10-22 16:10:00|15333.7|15332.7|15337.9|15336.9|15340.7|15339.7|15316.2|15315.2|5677
1634919300000|2021-10-22 16:15:00|15337.7|15336.7|15334.7|15333.7|15340.4|15339.4|15328.6|15327.6|4370
1634919600000|2021-10-22 16:20:00|15334.6|15333.6|15318.9|15317.9|15335.7|15334.7|15318.7|15317.7|3528
1634919900000|2021-10-22 16:25:00|15318.8|15317.8|15343.4|15342.4|15343.6|15342.6|15318.8|15317.8|4305
1634920200000|2021-10-22 16:30:00|15342.8|15341.8|15344.1|15343.1|15347.2|15346.2|15338.4|15337.4|3786
1634920500000|2021-10-22 16:35:00|15344.2|15343.2|15361.4|15360.4|15361.9|15360.9|15343.7|15342.7|4842
1634920800000|2021-10-22 16:40:00|15361|15360|15373.7|15372.7|15380.5|15379.5|15356.1|15355.1|6040
1634921100000|2021-10-22 16:45:00|15374.2|15373.2|15385.2|15384.2|15391.8|15390.8|15371.2|15370.2|5801
1634921400000|2021-10-22 16:50:00|15385.1|15384.1|15373.6|15372.6|15387.2|15386.2|15366.1|15365.1|5158
1634921700000|2021-10-22 16:55:00|15373.7|15372.7|15353.7|15352.7|15377.1|15376.1|15352.7|15351.7|5043
1634922000000|2021-10-22 17:00:00|15354.5|15353.5|15352.1|15351.1|15361.5|15360.5|15348|15347|3868
1634922300000|2021-10-22 17:05:00|15352.2|15351.2|15365.2|15364.2|15368.1|15367.1|15351.5|15350.5|3193
1634922600000|2021-10-22 17:10:00|15365|15364|15356.7|15355.7|15368.1|15367.1|15355|15354|2611
1634922900000|2021-10-22 17:15:00|15356.6|15355.6|15356.7|15355.7|15365.2|15364.2|15351|15350|2703
1634923200000|2021-10-22 17:20:00|15356.5|15355.5|15356|15355|15366.6|15365.6|15353|15352|2623
1634923500000|2021-10-22 17:25:00|15355.8|15354.8|15354.2|15353.2|15366|15365|15352.3|15351.3|2610
1634923800000|2021-10-22 17:30:00|15354.1|15353.1|15360.7|15359.7|15364.1|15363.1|15342.3|15341.3|4768
1634924100000|2021-10-22 17:35:00|15360.5|15359.5|15362.6|15361.6|15368.2|15367.2|15356.5|15355.5|2912
1634924400000|2021-10-22 17:40:00|15362.5|15361.5|15348.7|15347.7|15367.5|15366.5|15346|15345|3272
1634924700000|2021-10-22 17:45:00|15349|15348|15339.8|15338.8|15351.5|15350.5|15339.2|15338.2|3196
1634925000000|2021-10-22 17:50:00|15339.7|15338.7|15347.8|15346.8|15358.3|15357.3|15338.7|15337.7|3294
1634925300000|2021-10-22 17:55:00|15347.7|15346.7|15327|15326|15350.7|15349.7|15325|15324|5324
1634925600000|2021-10-22 18:00:00|15326.5|15325.5|15345|15344|15345.5|15344.5|15325.5|15324.5|4012
1634925900000|2021-10-22 18:05:00|15344.8|15343.8|15354.5|15353.5|15358.5|15357.5|15344.3|15343.3|3620
1634926200000|2021-10-22 18:10:00|15354.2|15353.2|15354.5|15353.5|15358.5|15357.5|15352.6|15351.6|1864
1634926500000|2021-10-22 18:15:00|15354.6|15353.6|15364.7|15363.7|15365|15364|15350.6|15349.6|3839
1634926800000|2021-10-22 18:20:00|15364.6|15363.6|15362|15361|15368.1|15367.1|15360.2|15359.2|2505
1634927100000|2021-10-22 18:25:00|15362.2|15361.2|15369.7|15368.7|15369.8|15368.8|15360.7|15359.7|2159
1634927400000|2021-10-22 18:30:00|15369.3|15368.3|15388.8|15387.8|15389.6|15388.6|15367.8|15366.8|4606
1634927700000|2021-10-22 18:35:00|15388.7|15387.7|15378.8|15377.8|15397|15396|15378.2|15377.2|4194
1634928000000|2021-10-22 18:40:00|15378.6|15377.6|15376.5|15375.5|15382.2|15381.2|15374.5|15373.5|2730
1634928300000|2021-10-22 18:45:00|15376.8|15375.8|15376|15375|15377.8|15376.8|15373.3|15372.3|1988
1634928600000|2021-10-22 18:50:00|15375.5|15374.5|15365|15364|15376.5|15375.5|15358.8|15357.8|3609
1634928900000|2021-10-22 18:55:00|15365.1|15364.1|15360.2|15359.2|15367|15366|15359.1|15358.1|2071
1634929200000|2021-10-22 19:00:00|15360.1|15359.1|15350.6|15349.6|15364.7|15363.7|15350.5|15349.5|3778
1634929500000|2021-10-22 19:05:00|15351|15350|15355.5|15354.5|15359.8|15358.8|15350.5|15349.5|2986
1634929800000|2021-10-22 19:10:00|15355.3|15354.3|15354.7|15353.7|15356.5|15355.5|15345.8|15344.8|2890
1634930100000|2021-10-22 19:15:00|15354.8|15353.8|15345.2|15344.2|15363.8|15362.8|15344|15343|3888
1634930400000|2021-10-22 19:20:00|15345.1|15344.1|15352|15351|15357.1|15356.1|15344.6|15343.6|2908
1634930700000|2021-10-22 19:25:00|15351.8|15350.8|15349.2|15348.2|15354|15353|15343.6|15342.6|2416
1634931000000|2021-10-22 19:30:00|15349|15348|15373.6|15372.6|15376.6|15375.6|15349|15348|5917
1634931300000|2021-10-22 19:35:00|15373.1|15372.1|15360.2|15359.2|15375|15374|15355|15354|4055
1634931600000|2021-10-22 19:40:00|15360.1|15359.1|15354.5|15353.5|15363|15362|15353.2|15352.2|3318
1634931900000|2021-10-22 19:45:00|15354.4|15353.4|15355.4|15354.4|15356.7|15355.7|15346.7|15345.7|3552
1634932200000|2021-10-22 19:50:00|15355.7|15354.7|15364.5|15363.5|15366.9|15365.9|15349.1|15348.1|5540
1634932500000|2021-10-22 19:55:00|15364.2|15363.2|15357.7|15356.7|15370.6|15369.6|15353.9|15352.9|10579
1634932800000|2021-10-22 20:00:00|15357.6|15356.6|15346.3|15344.3|15362.1|15360.1|15343.8|15341.8|5405
1634933100000|2021-10-22 20:05:00|15345.9|15343.9|15348.2|15346.2|15349.2|15347.2|15344.1|15342.1|1369
1634933400000|2021-10-22 20:10:00|15348.1|15346.1|15352.2|15350.2|15353.9|15351.9|15345.2|15343.2|1590
1634933700000|2021-10-22 20:15:00|15353.1|15351.1|15349.4|15347.4|15353.1|15351.1|15347.7|15345.7|563
1634934000000|2021-10-22 20:20:00|15349.6|15347.6|15348.1|15346.1|15349.9|15347.9|15347.2|15345.2|176
1634934300000|2021-10-22 20:25:00|15347.9|15345.9|15347.2|15345.2|15350.2|15348.2|15345.7|15343.7|271
1634934600000|2021-10-22 20:30:00|15347.3|15345.3|15343.7|15341.7|15348.1|15346.1|15343.7|15341.7|255
1634934900000|2021-10-22 20:35:00|15343.2|15341.2|15339.8|15337.8|15344.1|15342.1|15338.9|15336.9|508
1634935200000|2021-10-22 20:40:00|15339.9|15337.9|15336.8|15334.8|15340.2|15338.2|15334.2|15332.2|590
1634935500000|2021-10-22 20:45:00|15336.9|15334.9|15338.1|15336.1|15339.7|15337.7|15336.9|15334.9|278
1634935800000|2021-10-22 20:50:00|15338.2|15336.2|15339.4|15337.4|15339.9|15337.9|15336.9|15334.9|225
1634936100000|2021-10-22 20:55:00|15339.3|15337.3|15340.4|15335.4|15340.5|15338.1|15338.1|15335.4|211
1635112800000|2021-10-24 22:00:00|15340.8|15338.8|15331.6|15329.6|15345.3|15343.3|15314.7|15312.7|1470
1635113100000|2021-10-24 22:05:00|15331.4|15329.4|15331.4|15329.4|15334.8|15332.8|15327.1|15325.1|483
1635113400000|2021-10-24 22:10:00|15331.3|15329.3|15336.3|15334.3|15339.6|15337.6|15330.7|15328.7|574
1635113700000|2021-10-24 22:15:00|15336.4|15334.4|15349.7|15347.7|15351.9|15349.9|15336.4|15334.4|776
1635114000000|2021-10-24 22:20:00|15350.2|15348.2|15346.6|15344.6|15353.1|15351.1|15344.8|15342.8|433
1635114300000|2021-10-24 22:25:00|15346.4|15344.4|15348.1|15346.1|15352.8|15350.8|15346.4|15344.4|206
1635114600000|2021-10-24 22:30:00|15347.9|15345.9|15334.3|15332.3|15348.7|15346.7|15334.3|15332.3|498
1635114900000|2021-10-24 22:35:00|15334.2|15332.2|15337.9|15335.9|15342.2|15340.2|15333.7|15331.7|373
1635115200000|2021-10-24 22:40:00|15338.1|15336.1|15337.2|15335.2|15340.4|15338.4|15336.1|15334.1|169
1635115500000|2021-10-24 22:45:00|15337.3|15335.3|15332.4|15330.4|15338.4|15336.4|15331.3|15329.3|244
1635115800000|2021-10-24 22:50:00|15332.3|15330.3|15334.2|15332.2|15338.3|15336.3|15328.7|15326.7|559
1635116100000|2021-10-24 22:55:00|15334.3|15332.3|15333.1|15331.1|15337.9|15335.9|15331.4|15329.4|242
1635116400000|2021-10-24 23:00:00|15333.4|15331.4|15336.7|15334.7|15342.7|15340.7|15333.4|15331.4|419
1635116700000|2021-10-24 23:05:00|15336.8|15334.8|15338.7|15336.7|15339.9|15337.9|15335.7|15333.7|141
1635117000000|2021-10-24 23:10:00|15338.8|15336.8|15336.9|15334.9|15340.6|15338.6|15333.9|15331.9|159
1635117300000|2021-10-24 23:15:00|15337.1|15335.1|15335.4|15333.4|15339.2|15337.2|15333.9|15331.9|151
1635117600000|2021-10-24 23:20:00|15334.9|15332.9|15336.7|15334.7|15338.6|15336.6|15333.1|15331.1|177
1635117900000|2021-10-24 23:25:00|15336.9|15334.9|15336.6|15334.6|15338.1|15336.1|15334.7|15332.7|108
1635118200000|2021-10-24 23:30:00|15336.2|15334.2|15332.4|15330.4|15338.8|15336.8|15331.6|15329.6|254
1635118500000|2021-10-24 23:35:00|15332.1|15330.1|15321.7|15319.7|15332.8|15330.8|15319.1|15317.1|605
1635118800000|2021-10-24 23:40:00|15321.6|15319.6|15315.7|15313.7|15323.1|15321.1|15314.3|15312.3|628
1635119100000|2021-10-24 23:45:00|15315.6|15313.6|15321.1|15319.1|15321.9|15319.9|15312.8|15310.8|495
1635119400000|2021-10-24 23:50:00|15321.2|15319.2|15324.3|15322.3|15324.3|15322.3|15318.3|15316.3|390
1635119700000|2021-10-24 23:55:00|15324.2|15322.2|15321.8|15319.8|15324.3|15322.3|15319.9|15317.9|225
1635120000000|2021-10-25 00:00:00|15321.9|15319.9|15326.4|15324.4|15328.8|15326.8|15321.2|15319.2|473
1635120300000|2021-10-25 00:05:00|15326.3|15324.3|15327.7|15325.7|15332.3|15330.3|15325.6|15323.6|340
1635120600000|2021-10-25 00:10:00|15327.6|15325.6|15328.3|15326.3|15330.9|15328.9|15325.8|15323.8|226
1635120900000|2021-10-25 00:15:00|15328.2|15326.2|15333.8|15331.8|15333.8|15331.8|15324.4|15322.4|421
1635121200000|2021-10-25 00:20:00|15334.3|15332.3|15330.7|15328.7|15334.7|15332.7|15326.7|15324.7|315
1635121500000|2021-10-25 00:25:00|15330.6|15328.6|15330.6|15328.6|15331.8|15329.8|15327.7|15325.7|265
1635121800000|2021-10-25 00:30:00|15330.7|15328.7|15332.3|15330.3|15333.8|15331.8|15328.7|15326.7|277
1635122100000|2021-10-25 00:35:00|15332.4|15330.4|15335.9|15333.9|15339.2|15337.2|15332.2|15330.2|508
1635122400000|2021-10-25 00:40:00|15336.1|15334.1|15338.9|15336.9|15341.9|15339.9|15334.7|15332.7|504
1635122700000|2021-10-25 00:45:00|15339.1|15337.1|15342.1|15340.1|15343.7|15341.7|15337.8|15335.8|438
1635123000000|2021-10-25 00:50:00|15341.8|15339.8|15352.2|15350.2|15353.7|15351.7|15339.7|15337.7|790
1635123300000|2021-10-25 00:55:00|15352.1|15350.1|15350.3|15348.3|15353.9|15351.9|15349.8|15347.8|468
1635123600000|2021-10-25 01:00:00|15350.4|15348.4|15347.9|15345.9|15351.6|15349.6|15347.2|15345.2|395
1635123900000|2021-10-25 01:05:00|15347.8|15345.8|15350.6|15348.6|15350.8|15348.8|15345.6|15343.6|354
1635124200000|2021-10-25 01:10:00|15350.4|15348.4|15346.3|15344.3|15352.1|15350.1|15346.1|15344.1|388
1635124500000|2021-10-25 01:15:00|15346.2|15344.2|15342.6|15340.6|15347.1|15345.1|15341.6|15339.6|481
1635124800000|2021-10-25 01:20:00|15342.4|15340.4|15341.2|15339.2|15344.2|15342.2|15339.1|15337.1|343
1635125100000|2021-10-25 01:25:00|15341.3|15339.3|15343.6|15341.6|15344.2|15342.2|15339.6|15337.6|301
1635125400000|2021-10-25 01:30:00|15343.7|15341.7|15347.3|15345.3|15351.1|15349.1|15342.9|15340.9|497
1635125700000|2021-10-25 01:35:00|15347.2|15345.2|15348.4|15346.4|15352.6|15350.6|15346.2|15344.2|306
1635126000000|2021-10-25 01:40:00|15348.3|15346.3|15347.1|15345.1|15348.4|15346.4|15343.7|15341.7|218
1635126300000|2021-10-25 01:45:00|15346.9|15344.9|15348.3|15346.3|15349.4|15347.4|15346.2|15344.2|100
1635126600000|2021-10-25 01:50:00|15348.2|15346.2|15340.9|15338.9|15348.2|15346.2|15333.1|15331.1|806
1635126900000|2021-10-25 01:55:00|15340.7|15338.7|15346.9|15344.9|15347.6|15345.6|15338.9|15336.9|344
1635127200000|2021-10-25 02:00:00|15346.8|15344.8|15348.9|15346.9|15349.7|15347.7|15344.9|15342.9|296
1635127500000|2021-10-25 02:05:00|15349.1|15347.1|15343.9|15341.9|15349.2|15347.2|15343.4|15341.4|334
1635127800000|2021-10-25 02:10:00|15343.8|15341.8|15340.8|15338.8|15344.9|15342.9|15338.4|15336.4|363
1635128100000|2021-10-25 02:15:00|15340.9|15338.9|15342.6|15340.6|15342.8|15340.8|15339.2|15337.2|196
1635128400000|2021-10-25 02:20:00|15342.7|15340.7|15345.4|15343.4|15345.7|15343.7|15340.3|15338.3|181
1635128700000|2021-10-25 02:25:00|15345.6|15343.6|15343.1|15341.1|15345.9|15343.9|15342.1|15340.1|174
1635129000000|2021-10-25 02:30:00|15342.9|15340.9|15346.4|15344.4|15347.3|15345.3|15342.4|15340.4|249
1635129300000|2021-10-25 02:35:00|15346.7|15344.7|15343.8|15341.8|15348.1|15346.1|15342.8|15340.8|150
1635129600000|2021-10-25 02:40:00|15343.9|15341.9|15342.1|15340.1|15345.6|15343.6|15341.6|15339.6|180
1635129900000|2021-10-25 02:45:00|15342.6|15340.6|15343.7|15341.7|15343.7|15341.7|15340.8|15338.8|139
1635130200000|2021-10-25 02:50:00|15343.8|15341.8|15344.2|15342.2|15346.4|15344.4|15342.3|15340.3|148
1635130500000|2021-10-25 02:55:00|15344.3|15342.3|15348.2|15346.2|15349.2|15347.2|15344.3|15342.3|194
1635130800000|2021-10-25 03:00:00|15348.4|15346.4|15350.9|15348.9|15352.1|15350.1|15347.9|15345.9|290
1635131100000|2021-10-25 03:05:00|15350.8|15348.8|15351.9|15349.9|15353.1|15351.1|15350.1|15348.1|161
1635131400000|2021-10-25 03:10:00|15351.8|15349.8|15363.2|15361.2|15367.3|15365.3|15351.8|15349.8|988
1635131700000|2021-10-25 03:15:00|15363.1|15361.1|15363.4|15361.4|15367.1|15365.1|15362.6|15360.6|350
1635132000000|2021-10-25 03:20:00|15363.3|15361.3|15364.2|15362.2|15365.6|15363.6|15362.4|15360.4|188
1635132300000|2021-10-25 03:25:00|15363.9|15361.9|15365.1|15363.1|15371.3|15369.3|15362.8|15360.8|513
1635132600000|2021-10-25 03:30:00|15365.2|15363.2|15364.9|15362.9|15365.9|15363.9|15362.7|15360.7|188
1635132900000|2021-10-25 03:35:00|15364.8|15362.8|15365.4|15363.4|15366.6|15364.6|15364.2|15362.2|167
1635133200000|2021-10-25 03:40:00|15365.6|15363.6|15369.4|15367.4|15369.9|15367.9|15363.8|15361.8|217
1635133500000|2021-10-25 03:45:00|15369.6|15367.6|15371.9|15369.9|15372.8|15370.8|15369.3|15367.3|308
1635133800000|2021-10-25 03:50:00|15372.1|15370.1|15367.3|15365.3|15373.4|15371.4|15367.3|15365.3|270
1635134100000|2021-10-25 03:55:00|15367.2|15365.2|15368.8|15366.8|15369.6|15367.6|15367.1|15365.1|102
1635134400000|2021-10-25 04:00:00|15369.2|15367.2|15369.8|15367.8|15371.6|15369.6|15369.2|15367.2|172
1635134700000|2021-10-25 04:05:00|15369.7|15367.7|15371.4|15369.4|15373.1|15371.1|15368.7|15366.7|176
1635135000000|2021-10-25 04:10:00|15371.3|15369.3|15371.6|15369.6|15372.7|15370.7|15370.2|15368.2|58
1635135300000|2021-10-25 04:15:00|15371.4|15369.4|15368.6|15366.6|15372.1|15370.1|15367.4|15365.4|144
1635135600000|2021-10-25 04:20:00|15368.4|15366.4|15369.9|15367.9|15370.4|15368.4|15365.8|15363.8|268
1635135900000|2021-10-25 04:25:00|15370.2|15368.2|15369.4|15367.4|15370.8|15368.8|15369.1|15367.1|99
1635136200000|2021-10-25 04:30:00|15369.3|15367.3|15368.7|15366.7|15370.4|15368.4|15367.8|15365.8|146
1635136500000|2021-10-25 04:35:00|15368.6|15366.6|15369.3|15367.3|15369.4|15367.4|15367.3|15365.3|70
1635136800000|2021-10-25 04:40:00|15369.4|15367.4|15372.6|15370.6|15373.4|15371.4|15369.4|15367.4|250
1635137100000|2021-10-25 04:45:00|15372.4|15370.4|15370.4|15368.4|15372.8|15370.8|15369.2|15367.2|172
1635137400000|2021-10-25 04:50:00|15370.3|15368.3|15371.1|15369.1|15372.6|15370.6|15369.9|15367.9|118
1635137700000|2021-10-25 04:55:00|15370.9|15368.9|15369.8|15367.8|15371.3|15369.3|15369.8|15367.8|75
1635138000000|2021-10-25 05:00:00|15369.9|15367.9|15364.1|15362.1|15375.1|15373.1|15363.9|15361.9|479
1635138300000|2021-10-25 05:05:00|15363.9|15361.9|15365.9|15363.9|15367.2|15365.2|15361.9|15359.9|358
1635138600000|2021-10-25 05:10:00|15365.8|15363.8|15365.7|15363.7|15367.9|15365.9|15364.3|15362.3|150
1635138900000|2021-10-25 05:15:00|15365.8|15363.8|15366.9|15364.9|15370.4|15368.4|15364.8|15362.8|280
1635139200000|2021-10-25 05:20:00|15366.8|15364.8|15371.3|15369.3|15371.4|15369.4|15366.4|15364.4|117
1635139500000|2021-10-25 05:25:00|15371.4|15369.4|15371.6|15369.6|15372.1|15370.1|15368.2|15366.2|145
1635139800000|2021-10-25 05:30:00|15371.7|15369.7|15373.2|15371.2|15373.7|15371.7|15369.6|15367.6|277
1635140100000|2021-10-25 05:35:00|15373.3|15371.3|15372.3|15370.3|15373.3|15371.3|15370.8|15368.8|83
1635140400000|2021-10-25 05:40:00|15372.4|15370.4|15371.6|15369.6|15372.8|15370.8|15371.4|15369.4|140
1635140700000|2021-10-25 05:45:00|15371.4|15369.4|15374.1|15372.1|15374.4|15372.4|15371.3|15369.3|169
1635141000000|2021-10-25 05:50:00|15374.2|15372.2|15380.6|15378.6|15381.8|15379.8|15373.1|15371.1|468
1635141300000|2021-10-25 05:55:00|15380.7|15378.7|15379.4|15377.4|15381.4|15379.4|15374.2|15372.2|420
1635141600000|2021-10-25 06:00:00|15379.6|15377.6|15374.8|15372.8|15379.7|15377.7|15373.7|15371.7|397
1635141900000|2021-10-25 06:05:00|15374.7|15372.7|15374.3|15372.3|15377.4|15375.4|15370.9|15368.9|323
1635142200000|2021-10-25 06:10:00|15374.2|15372.2|15377.9|15375.9|15377.9|15375.9|15371.7|15369.7|174
1635142500000|2021-10-25 06:15:00|15378.1|15376.1|15378.1|15376.1|15379.7|15377.7|15375.6|15373.6|208
1635142800000|2021-10-25 06:20:00|15378.2|15376.2|15379.9|15377.9|15381.4|15379.4|15374.3|15372.3|356
1635143100000|2021-10-25 06:25:00|15380.1|15378.1|15380.9|15378.9|15384.2|15382.2|15378.6|15376.6|583
1635143400000|2021-10-25 06:30:00|15381.1|15379.1|15390.9|15388.9|15392.3|15390.3|15381.1|15379.1|694
1635143700000|2021-10-25 06:35:00|15391.1|15389.1|15391.3|15389.3|15395.3|15393.3|15387.3|15385.3|545
1635144000000|2021-10-25 06:40:00|15391.6|15389.6|15390.4|15388.4|15396.6|15394.6|15388.7|15386.7|465
1635144300000|2021-10-25 06:45:00|15390.3|15388.3|15392.1|15390.1|15394.7|15392.7|15388.6|15386.6|336
1635144600000|2021-10-25 06:50:00|15392.2|15390.2|15395.1|15393.1|15395.6|15393.6|15390.8|15388.8|404
1635144900000|2021-10-25 06:55:00|15394.9|15392.9|15398.6|15396.6|15400.6|15398.6|15393.3|15391.3|432
1635145200000|2021-10-25 07:00:00|15398.7|15396.7|15387.6|15385.6|15400.8|15398.8|15386.4|15384.4|945
1635145500000|2021-10-25 07:05:00|15387.4|15385.4|15390.9|15388.9|15393.2|15391.2|15385.3|15383.3|384
1635145800000|2021-10-25 07:10:00|15390.8|15388.8|15386.6|15384.6|15393.7|15391.7|15386.2|15384.2|350
1635146100000|2021-10-25 07:15:00|15386.7|15384.7|15385.7|15383.7|15389.4|15387.4|15381.4|15379.4|618
1635146400000|2021-10-25 07:20:00|15385.8|15383.8|15384.9|15382.9|15386.1|15384.1|15380.6|15378.6|451
1635146700000|2021-10-25 07:25:00|15384.8|15382.8|15383.2|15381.2|15387.1|15385.1|15380.8|15378.8|323
1635147000000|2021-10-25 07:30:00|15383.3|15381.3|15388.9|15386.9|15389.9|15387.9|15378.2|15376.2|659
1635147300000|2021-10-25 07:35:00|15388.8|15386.8|15386.1|15384.1|15391.7|15389.7|15385.2|15383.2|596
1635147600000|2021-10-25 07:40:00|15386.2|15384.2|15390.6|15388.6|15391.6|15389.6|15385.7|15383.7|217
1635147900000|2021-10-25 07:45:00|15390.4|15388.4|15390.4|15388.4|15392.6|15390.6|15384.2|15382.2|382
1635148200000|2021-10-25 07:50:00|15390.6|15388.6|15385.7|15383.7|15391.1|15389.1|15385.1|15383.1|174
1635148500000|2021-10-25 07:55:00|15386.3|15384.3|15386.1|15384.1|15388.7|15386.7|15384.1|15382.1|228
1635148800000|2021-10-25 08:00:00|15386.9|15384.9|15398.7|15396.7|15399.3|15397.3|15383.8|15381.8|760
1635149100000|2021-10-25 08:05:00|15398.8|15396.8|15401.3|15399.3|15407.6|15405.6|15397.1|15395.1|1059
1635149400000|2021-10-25 08:10:00|15401.6|15399.6|15398.7|15396.7|15405.8|15403.8|15398.4|15396.4|689
1635149700000|2021-10-25 08:15:00|15398.6|15396.6|15392.2|15390.2|15398.8|15396.8|15391.3|15389.3|522
1635150000000|2021-10-25 08:20:00|15392.3|15390.3|15392.6|15390.6|15396.7|15394.7|15390.3|15388.3|476
1635150300000|2021-10-25 08:25:00|15392.7|15390.7|15390.6|15388.6|15395.2|15393.2|15389.4|15387.4|307
1635150600000|2021-10-25 08:30:00|15389.9|15387.9|15388.1|15386.1|15390.7|15388.7|15385.8|15383.8|470
1635150900000|2021-10-25 08:35:00|15388.2|15386.2|15385.3|15383.3|15389.1|15387.1|15382.7|15380.7|456
1635151200000|2021-10-25 08:40:00|15385.2|15383.2|15388.3|15386.3|15388.8|15386.8|15384.7|15382.7|264
1635151500000|2021-10-25 08:45:00|15388.4|15386.4|15392.8|15390.8|15393.1|15391.1|15387.4|15385.4|333
1635151800000|2021-10-25 08:50:00|15392.9|15390.9|15390.1|15388.1|15393.1|15391.1|15388.4|15386.4|174
1635152100000|2021-10-25 08:55:00|15390.2|15388.2|15388.4|15386.4|15390.9|15388.9|15386.8|15384.8|206
1635152400000|2021-10-25 09:00:00|15388.6|15386.6|15396.8|15394.8|15396.9|15394.9|15387.3|15385.3|470
1635152700000|2021-10-25 09:05:00|15396.7|15394.7|15392.1|15390.1|15397.8|15395.8|15392.1|15390.1|328
1635153000000|2021-10-25 09:10:00|15392.2|15390.2|15393.1|15391.1|15393.8|15391.8|15391.2|15389.2|145
1635153300000|2021-10-25 09:15:00|15393.2|15391.2|15391.2|15389.2|15393.7|15391.7|15390.9|15388.9|205
1635153600000|2021-10-25 09:20:00|15391.8|15389.8|15386.9|15384.9|15393.8|15391.8|15386.2|15384.2|435
1635153900000|2021-10-25 09:25:00|15386.8|15384.8|15387.7|15385.7|15388.9|15386.9|15384.7|15382.7|279
1635154200000|2021-10-25 09:30:00|15387.6|15385.6|15388.9|15386.9|15389.8|15387.8|15385.4|15383.4|199
1635154500000|2021-10-25 09:35:00|15388.8|15386.8|15389.8|15387.8|15392.2|15390.2|15388.8|15386.8|156
1635154800000|2021-10-25 09:40:00|15389.7|15387.7|15388.8|15386.8|15390.8|15388.8|15386.6|15384.6|146
1635155100000|2021-10-25 09:45:00|15388.9|15386.9|15389.6|15387.6|15392.1|15390.1|15387.6|15385.6|175
1635155400000|2021-10-25 09:50:00|15389.4|15387.4|15388.6|15386.6|15392.3|15390.3|15387.6|15385.6|110
1635155700000|2021-10-25 09:55:00|15388.7|15386.7|15389.4|15387.4|15390.7|15388.7|15386.3|15384.3|163
1635156000000|2021-10-25 10:00:00|15389.6|15387.6|15392.6|15390.6|15393.8|15391.8|15388.2|15386.2|235
1635156300000|2021-10-25 10:05:00|15392.8|15390.8|15392.1|15390.1|15394.4|15392.4|15388.2|15386.2|260
1635156600000|2021-10-25 10:10:00|15391.9|15389.9|15396.1|15394.1|15397.3|15395.3|15391.3|15389.3|356
1635156900000|2021-10-25 10:15:00|15396.2|15394.2|15395.8|15393.8|15398.2|15396.2|15394.3|15392.3|245
1635157200000|2021-10-25 10:20:00|15395.6|15393.6|15395.6|15393.6|15396.3|15394.3|15394.2|15392.2|195
1635157500000|2021-10-25 10:25:00|15395.4|15393.4|15395.8|15393.8|15398.9|15396.9|15393.7|15391.7|322
1635157800000|2021-10-25 10:30:00|15395.9|15393.9|15395.6|15393.6|15398.2|15396.2|15394.4|15392.4|265
1635158100000|2021-10-25 10:35:00|15395.4|15393.4|15394.8|15392.8|15398.7|15396.7|15394.3|15392.3|310
1635158400000|2021-10-25 10:40:00|15394.9|15392.9|15396.8|15394.8|15398.9|15396.9|15394.9|15392.9|230
1635158700000|2021-10-25 10:45:00|15396.7|15394.7|15397.2|15395.2|15398.7|15396.7|15394.6|15392.6|208
1635159000000|2021-10-25 10:50:00|15397.3|15395.3|15397.6|15395.6|15399.8|15397.8|15395.8|15393.8|272
1635159300000|2021-10-25 10:55:00|15397.7|15395.7|15395.2|15393.2|15399.6|15397.6|15393.8|15391.8|271
1635159600000|2021-10-25 11:00:00|15395.3|15393.3|15379.4|15377.4|15395.3|15393.3|15378.8|15376.8|1273
1635159900000|2021-10-25 11:05:00|15379.6|15377.6|15382.6|15380.6|15383.3|15381.3|15370.7|15368.7|1780
1635160200000|2021-10-25 11:10:00|15382.3|15380.3|15388.7|15386.7|15389.2|15387.2|15379.8|15377.8|915
1635160500000|2021-10-25 11:15:00|15388.9|15386.9|15392.4|15390.4|15394.6|15392.6|15386.1|15384.1|447
1635160800000|2021-10-25 11:20:00|15392.3|15390.3|15392.1|15390.1|15398.4|15396.4|15391.7|15389.7|558
1635161100000|2021-10-25 11:25:00|15392.3|15390.3|15392.9|15390.9|15393.6|15391.6|15388.7|15386.7|378
1635161400000|2021-10-25 11:30:00|15393.1|15391.1|15392.1|15390.1|15393.6|15391.6|15390.8|15388.8|243
1635161700000|2021-10-25 11:35:00|15392.2|15390.2|15395.9|15393.9|15396.9|15394.9|15390.4|15388.4|555
1635162000000|2021-10-25 11:40:00|15396.3|15394.3|15395.8|15393.8|15397.2|15395.2|15392.8|15390.8|355
1635162300000|2021-10-25 11:45:00|15395.7|15393.7|15404.8|15402.8|15404.8|15402.8|15393.6|15391.6|726
1635162600000|2021-10-25 11:50:00|15404.6|15402.6|15405.8|15403.8|15406.7|15404.7|15401.6|15399.6|681
1635162900000|2021-10-25 11:55:00|15406.1|15404.1|15406.3|15404.3|15408.9|15406.9|15400.6|15398.6|757
1635163200000|2021-10-25 12:00:00|15405.9|15403.9|15401.6|15399.6|15407.8|15405.8|15396.4|15394.4|811
1635163500000|2021-10-25 12:05:00|15401.4|15399.4|15401.4|15399.4|15404.7|15402.7|15397.9|15395.9|646
1635163800000|2021-10-25 12:10:00|15401.7|15399.7|15399.8|15397.8|15402.2|15400.2|15398.6|15396.6|252
1635164100000|2021-10-25 12:15:00|15399.7|15397.7|15407.8|15405.8|15410.3|15408.3|15399.4|15397.4|758
1635164400000|2021-10-25 12:20:00|15407.6|15405.6|15394.6|15392.6|15407.9|15405.9|15393.8|15391.8|1152
1635164700000|2021-10-25 12:25:00|15394.7|15392.7|15394.9|15392.9|15397.3|15395.3|15392.3|15390.3|817
1635165000000|2021-10-25 12:30:00|15395.2|15393.2|15395.1|15393.1|15400.3|15398.3|15391.1|15389.1|1187
1635165300000|2021-10-25 12:35:00|15395.3|15393.3|15400.4|15398.4|15400.4|15398.4|15394.7|15392.7|409
1635165600000|2021-10-25 12:40:00|15400.8|15398.8|15406.3|15404.3|15408.3|15406.3|15400.6|15398.6|1059
1635165900000|2021-10-25 12:45:00|15406.2|15404.2|15406.9|15404.9|15410.3|15408.3|15403.8|15401.8|999
1635166200000|2021-10-25 12:50:00|15406.8|15404.8|15405.1|15403.1|15408.7|15406.7|15404.2|15402.2|623
1635166500000|2021-10-25 12:55:00|15405.2|15403.2|15398.8|15396.8|15406.7|15404.7|15395.6|15393.6|1014
1635166800000|2021-10-25 13:00:00|15398.9|15396.9|15401.8|15399.8|15402.9|15400.9|15396.2|15394.2|744
1635167100000|2021-10-25 13:05:00|15401.9|15399.9|15401.9|15399.9|15404.3|15402.3|15401.3|15399.3|454
1635167400000|2021-10-25 13:10:00|15402.1|15400.1|15407.3|15405.3|15407.8|15405.8|15400.6|15398.6|639
1635167700000|2021-10-25 13:15:00|15407.4|15405.4|15413.8|15411.8|15414.2|15412.2|15406.7|15404.7|1150
1635168000000|2021-10-25 13:20:00|15413.7|15411.7|15415.6|15413.6|15420.3|15418.3|15412.9|15410.9|2033
1635168300000|2021-10-25 13:25:00|15415.8|15413.8|15421.4|15419.4|15422.6|15420.6|15412.9|15410.9|2247
1635168600000|2021-10-25 13:30:00|15421.2|15419.2|15439.4|15438.4|15447.9|15446.9|15408.9|15407.9|16679
1635168900000|2021-10-25 13:35:00|15439.8|15438.8|15373.3|15372.3|15444.1|15443.1|15372.6|15371.6|15761
1635169200000|2021-10-25 13:40:00|15372.6|15371.6|15372.3|15371.3|15376.4|15375.4|15338.3|15337.3|16499
1635169500000|2021-10-25 13:45:00|15371.6|15370.6|15382.6|15381.6|15389.1|15388.1|15360.1|15359.1|11180
1635169800000|2021-10-25 13:50:00|15382.3|15381.3|15384.8|15383.8|15391.7|15390.7|15365.8|15364.8|8248
1635170100000|2021-10-25 13:55:00|15384.3|15383.3|15406.4|15405.4|15409.3|15408.3|15383.1|15382.1|8976
1635170400000|2021-10-25 14:00:00|15406.6|15405.6|15408.8|15407.8|15417.6|15416.6|15400.1|15399.1|8080
1635170700000|2021-10-25 14:05:00|15409.1|15408.1|15405.1|15404.1|15410.9|15409.9|15393.1|15392.1|5683
1635171000000|2021-10-25 14:10:00|15404.9|15403.9|15408.8|15407.8|15413.9|15412.9|15400.6|15399.6|5299
1635171300000|2021-10-25 14:15:00|15407.9|15406.9|15411.3|15410.3|15416.4|15415.4|15400.1|15399.1|6900
1635171600000|2021-10-25 14:20:00|15410.9|15409.9|15411.3|15410.3|15431.2|15430.2|15405.7|15404.7|6938
1635171900000|2021-10-25 14:25:00|15411.2|15410.2|15430.1|15429.1|15430.4|15429.4|15397.7|15396.7|7038
1635172200000|2021-10-25 14:30:00|15428.8|15427.8|15427.8|15426.8|15435.4|15434.4|15420.8|15419.8|5148
1635172500000|2021-10-25 14:35:00|15427.6|15426.6|15421.3|15420.3|15430.9|15429.9|15413.1|15412.1|4934
1635172800000|2021-10-25 14:40:00|15421.2|15420.2|15419.3|15418.3|15426.6|15425.6|15410.8|15409.8|3875
1635173100000|2021-10-25 14:45:00|15419.2|15418.2|15419.7|15418.7|15423.4|15422.4|15412.2|15411.2|3922
1635173400000|2021-10-25 14:50:00|15419.6|15418.6|15424.4|15423.4|15426.3|15425.3|15414.6|15413.6|3296
1635173700000|2021-10-25 14:55:00|15424.6|15423.6|15424.6|15423.6|15428.8|15427.8|15421.1|15420.1|3035
1635174000000|2021-10-25 15:00:00|15424.1|15423.1|15420.3|15419.3|15427.7|15426.7|15408.8|15407.8|4859
1635174300000|2021-10-25 15:05:00|15420.4|15419.4|15436.7|15435.7|15436.9|15435.9|15419.8|15418.8|5139
1635174600000|2021-10-25 15:10:00|15437.1|15436.1|15444.9|15443.9|15446.4|15445.4|15429.9|15428.9|6256
1635174900000|2021-10-25 15:15:00|15444.8|15443.8|15432.6|15431.6|15446.9|15445.9|15429.8|15428.8|4271
1635175200000|2021-10-25 15:20:00|15432.4|15431.4|15434.3|15433.3|15439.4|15438.4|15429.3|15428.3|2915
1635175500000|2021-10-25 15:25:00|15434.4|15433.4|15444.2|15443.2|15444.2|15443.2|15432.3|15431.3|3060
1635175800000|2021-10-25 15:30:00|15443.8|15442.8|15429.8|15428.8|15444.9|15443.9|15426.4|15425.4|3337
1635176100000|2021-10-25 15:35:00|15429.3|15428.3|15433.1|15432.1|15434.7|15433.7|15426.8|15425.8|2682
1635176400000|2021-10-25 15:40:00|15432.9|15431.9|15436.1|15435.1|15442.2|15441.2|15432.3|15431.3|2527
1635176700000|2021-10-25 15:45:00|15435.9|15434.9|15436.6|15435.6|15444.9|15443.9|15434.9|15433.9|2538
1635177000000|2021-10-25 15:50:00|15436.7|15435.7|15445.7|15444.7|15452.1|15451.1|15435.8|15434.8|4167
1635177300000|2021-10-25 15:55:00|15445.6|15444.6|15451.6|15450.6|15456.2|15455.2|15441.9|15440.9|3115
1635177600000|2021-10-25 16:00:00|15451.7|15450.7|15464.6|15463.6|15466.6|15465.6|15445.6|15444.6|4891
1635177900000|2021-10-25 16:05:00|15464.5|15463.5|15471.4|15470.4|15474.1|15473.1|15462.5|15461.5|4653
1635178200000|2021-10-25 16:10:00|15471.6|15470.6|15471.4|15470.4|15474.1|15473.1|15464.4|15463.4|3408
1635178500000|2021-10-25 16:15:00|15471.6|15470.6|15468.5|15467.5|15472.4|15471.4|15466.4|15465.4|1633
1635178800000|2021-10-25 16:20:00|15469|15468|15478.5|15477.5|15479.4|15478.4|15462.9|15461.9|3515
1635179100000|2021-10-25 16:25:00|15478.8|15477.8|15482.4|15481.4|15486.4|15485.4|15476.6|15475.6|3294
1635179400000|2021-10-25 16:30:00|15482.5|15481.5|15488.6|15487.6|15488.6|15487.6|15481.9|15480.9|2877
1635179700000|2021-10-25 16:35:00|15488.5|15487.5|15506.4|15505.4|15506.9|15505.9|15486.1|15485.1|5245
1635180000000|2021-10-25 16:40:00|15506.5|15505.5|15507.9|15506.9|15508.1|15507.1|15503.9|15502.9|3129
1635180300000|2021-10-25 16:45:00|15507.6|15506.6|15512.3|15511.3|15520.1|15519.1|15506.6|15505.6|4207
1635180600000|2021-10-25 16:50:00|15512.5|15511.5|15513.5|15512.5|15518.6|15517.6|15511|15510|2644
1635180900000|2021-10-25 16:55:00|15513.6|15512.6|15511|15510|15515.3|15514.3|15509.5|15508.5|2441
1635181200000|2021-10-25 17:00:00|15511.2|15510.2|15511.7|15510.7|15517.6|15516.6|15510.6|15509.6|2226
1635181500000|2021-10-25 17:05:00|15511.8|15510.8|15511.3|15510.3|15516.6|15515.6|15510.1|15509.1|2066
1635181800000|2021-10-25 17:10:00|15511.6|15510.6|15519.3|15518.3|15521.5|15520.5|15511|15510|3207
1635182100000|2021-10-25 17:15:00|15519.2|15518.2|15518.1|15517.1|15521.2|15520.2|15515.5|15514.5|2234
1635182400000|2021-10-25 17:20:00|15518.2|15517.2|15509|15508|15518.7|15517.7|15507.6|15506.6|2529
1635182700000|2021-10-25 17:25:00|15509.1|15508.1|15511.3|15510.3|15514.7|15513.7|15507.8|15506.8|1819
1635183000000|2021-10-25 17:30:00|15511.2|15510.2|15512.2|15511.2|15515.7|15514.7|15510.7|15509.7|1650
1635183300000|2021-10-25 17:35:00|15512.1|15511.1|15512.2|15511.2|15514.3|15513.3|15508.5|15507.5|1881
1635183600000|2021-10-25 17:40:00|15512.3|15511.3|15512.2|15511.2|15513.7|15512.7|15505|15504|2456
1635183900000|2021-10-25 17:45:00|15512.1|15511.1|15508.1|15507.1|15513.3|15512.3|15506.7|15505.7|1452
1635184200000|2021-10-25 17:50:00|15508.2|15507.2|15509.3|15508.3|15510.7|15509.7|15505.2|15504.2|1593
1635184500000|2021-10-25 17:55:00|15509.2|15508.2|15505.1|15504.1|15512.8|15511.8|15504|15503|2890
1635184800000|2021-10-25 18:00:00|15505.2|15504.2|15505.3|15504.3|15510.7|15509.7|15501.7|15500.7|3784
1635185100000|2021-10-25 18:05:00|15505.2|15504.2|15512.7|15511.7|15513.1|15512.1|15502.3|15501.3|2444
1635185400000|2021-10-25 18:10:00|15512.8|15511.8|15516.2|15515.2|15520.3|15519.3|15510.7|15509.7|3130
1635185700000|2021-10-25 18:15:00|15516.1|15515.1|15519.7|15518.7|15522.1|15521.1|15514.6|15513.6|3077
1635186000000|2021-10-25 18:20:00|15519.5|15518.5|15524.5|15523.5|15527.2|15526.2|15517.3|15516.3|2966
1635186300000|2021-10-25 18:25:00|15524.3|15523.3|15536.7|15535.7|15537.6|15536.6|15522.2|15521.2|3928
1635186600000|2021-10-25 18:30:00|15536.8|15535.8|15551.6|15550.6|15552.7|15551.7|15536.5|15535.5|6140
1635186900000|2021-10-25 18:35:00|15551.7|15550.7|15538.3|15537.3|15556|15555|15537.8|15536.8|6722
1635187200000|2021-10-25 18:40:00|15538.5|15537.5|15530.3|15529.3|15543.3|15542.3|15527.7|15526.7|4398
1635187500000|2021-10-25 18:45:00|15530.5|15529.5|15533|15532|15533|15532|15523.5|15522.5|3986
1635187800000|2021-10-25 18:50:00|15532.8|15531.8|15534|15533|15537.6|15536.6|15527.8|15526.8|3415
1635188100000|2021-10-25 18:55:00|15533.7|15532.7|15532.3|15531.3|15535.2|15534.2|15529.1|15528.1|2565
1635188400000|2021-10-25 19:00:00|15532.2|15531.2|15528.7|15527.7|15535.7|15534.7|15526.8|15525.8|2575
1635188700000|2021-10-25 19:05:00|15528.6|15527.6|15527.7|15526.7|15532.1|15531.1|15525.1|15524.1|2379
1635189000000|2021-10-25 19:10:00|15528|15527|15527.3|15526.3|15530.6|15529.6|15524.7|15523.7|2397
1635189300000|2021-10-25 19:15:00|15527.5|15526.5|15529.6|15528.6|15536.5|15535.5|15524.2|15523.2|3044
1635189600000|2021-10-25 19:20:00|15529.8|15528.8|15517.1|15516.1|15533.2|15532.2|15516.5|15515.5|3798
1635189900000|2021-10-25 19:25:00|15517|15516|15528.1|15527.1|15528.1|15527.1|15514.7|15513.7|3121
1635190200000|2021-10-25 19:30:00|15528|15527|15518.6|15517.6|15529.1|15528.1|15517.6|15516.6|2625
1635190500000|2021-10-25 19:35:00|15518.7|15517.7|15518.5|15517.5|15521.2|15520.2|15512.9|15511.9|3128
1635190800000|2021-10-25 19:40:00|15518.4|15517.4|15516.7|15515.7|15521|15520|15511.7|15510.7|2959
1635191100000|2021-10-25 19:45:00|15516.1|15515.1|15516.4|15515.4|15519.7|15518.7|15510.6|15509.6|2793
1635191400000|2021-10-25 19:50:00|15516.6|15515.6|15509|15508|15519|15518|15503.9|15502.9|7229
1635191700000|2021-10-25 19:55:00|15509.4|15508.4|15514.4|15513.4|15516.2|15515.2|15493.1|15492.1|13401
1635192000000|2021-10-25 20:00:00|15514.9|15512.9|15502.6|15500.6|15519.7|15517.7|15500.9|15498.9|4493
1635192300000|2021-10-25 20:05:00|15502.5|15500.5|15526.4|15524.4|15534|15532|15465.2|15463.2|9612
1635192600000|2021-10-25 20:10:00|15526|15524|15527.2|15525.2|15530.4|15528.4|15520.1|15518.1|2566
1635192900000|2021-10-25 20:15:00|15527.1|15525.1|15532.1|15530.1|15534|15532|15525.1|15523.1|1227
1635193200000|2021-10-25 20:20:00|15532.2|15530.2|15537.5|15535.5|15539.2|15537.2|15524.7|15522.7|1022
1635193500000|2021-10-25 20:25:00|15537.4|15535.4|15539.2|15537.2|15539.2|15537.2|15534.1|15532.1|480
1635193800000|2021-10-25 20:30:00|15539|15537|15554.5|15552.5|15555.9|15553.9|15539|15537|1166
1635194100000|2021-10-25 20:35:00|15554.4|15552.4|15558.4|15556.4|15559.2|15557.2|15552.2|15550.2|803
1635194400000|2021-10-25 20:40:00|15558.5|15556.5|15553.4|15551.4|15558.5|15556.5|15553.1|15551.1|466
1635194700000|2021-10-25 20:45:00|15553.2|15551.2|15550.7|15548.7|15553.9|15551.9|15549.7|15547.7|564
1635195000000|2021-10-25 20:50:00|15550.6|15548.6|15553|15551|15555.2|15553.2|15550.4|15548.4|361
1635195300000|2021-10-25 20:55:00|15552.9|15550.9|15557.9|15552.9|15558|15555.9|15552.9|15550.9|541
1635195600000|2021-10-25 21:00:00|15557.3|15552.3|15557.4|15552.4|15559.4|15554.4|15555.2|15550.2|0
1635195900000|2021-10-25 21:05:00|15557.3|15552.3|15557.6|15552.6|15558.2|15553.2|15556.5|15551.5|0
1635196200000|2021-10-25 21:10:00|15557.3|15552.3|15553.2|15548.2|15557.8|15552.8|15553|15548|0
1635196500000|2021-10-25 21:15:00|15554.3|15549.3|15548|15543|15555.4|15550.4|15546.5|15541.5|0
1635196800000|2021-10-25 21:20:00|15547.4|15542.4|15545.7|15540.7|15549.8|15544.8|15545.7|15540.7|0
1635197100000|2021-10-25 21:25:00|15545.6|15540.6|15547.6|15542.6|15547.6|15542.6|15543.7|15538.7|0
1635197400000|2021-10-25 21:30:00|15547.8|15542.8|15555|15550|15555|15550|15547.8|15542.8|0
1635197700000|2021-10-25 21:35:00|15554.2|15549.2|15552.1|15547.1|15554.3|15549.3|15552.1|15547.1|0
1635198000000|2021-10-25 21:40:00|15551.1|15546.1|15551|15546|15551.4|15546.4|15549.8|15544.8|0
1635198300000|2021-10-25 21:45:00|15550.9|15545.9|15549.9|15544.9|15551.2|15546.2|15548.4|15543.4|0
1635198600000|2021-10-25 21:50:00|15550|15545|15550.4|15545.4|15550.8|15545.8|15547.9|15542.9|0
1635198900000|2021-10-25 21:55:00|15551|15546|15550.6|15545.6|15551|15546|15549.6|15544.6|0
1635199200000|2021-10-25 22:00:00|15556.6|15554.6|15543.2|15541.2|15556.6|15554.6|15539|15537|795
1635199500000|2021-10-25 22:05:00|15543.6|15541.6|15541.7|15539.7|15546.1|15544.1|15539.6|15537.6|280
1635199800000|2021-10-25 22:10:00|15542.5|15540.5|15542.4|15540.4|15542.9|15540.9|15541.2|15539.2|108
1635200100000|2021-10-25 22:15:00|15542.2|15540.2|15542|15540|15544|15542|15540.9|15538.9|154
1635200400000|2021-10-25 22:20:00|15542.1|15540.1|15542.1|15540.1|15544.2|15542.2|15541.4|15539.4|147
1635200700000|2021-10-25 22:25:00|15542|15540|15543.9|15541.9|15545.9|15543.9|15541.7|15539.7|182
1635201000000|2021-10-25 22:30:00|15543.7|15541.7|15541.5|15539.5|15543.9|15541.9|15540.6|15538.6|305
1635201300000|2021-10-25 22:35:00|15541.7|15539.7|15541.7|15539.7|15542.5|15540.5|15539.7|15537.7|271
1635201600000|2021-10-25 22:40:00|15541.9|15539.9|15541.6|15539.6|15542.6|15540.6|15540.1|15538.1|142
1635201900000|2021-10-25 22:45:00|15541.7|15539.7|15542.9|15540.9|15543.2|15541.2|15540|15538|119
1635202200000|2021-10-25 22:50:00|15543|15541|15541.1|15539.1|15544.2|15542.2|15540.7|15538.7|191
1635202500000|2021-10-25 22:55:00|15541.4|15539.4|15540.5|15538.5|15541.4|15539.4|15538|15536|195
1635202800000|2021-10-25 23:00:00|15540.4|15538.4|15542.1|15540.1|15542.5|15540.5|15538.5|15536.5|272
1635203100000|2021-10-25 23:05:00|15542.2|15540.2|15543.5|15541.5|15545.2|15543.2|15541.9|15539.9|176
1635203400000|2021-10-25 23:10:00|15543.4|15541.4|15543.7|15541.7|15545.2|15543.2|15543.1|15541.1|132
1635203700000|2021-10-25 23:15:00|15543.9|15541.9|15542.6|15540.6|15544.7|15542.7|15541|15539|133
1635204000000|2021-10-25 23:20:00|15542.4|15540.4|15541.1|15539.1|15543.4|15541.4|15541.1|15539.1|109
1635204300000|2021-10-25 23:25:00|15541|15539|15538.9|15536.9|15541.5|15539.5|15538.7|15536.7|167
1635204600000|2021-10-25 23:30:00|15539|15537|15542.5|15540.5|15543.5|15541.5|15538.9|15536.9|219
1635204900000|2021-10-25 23:35:00|15542.4|15540.4|15543|15541|15544|15542|15541.6|15539.6|180
1635205200000|2021-10-25 23:40:00|15543.1|15541.1|15544|15542|15545.1|15543.1|15542|15540|289
1635205500000|2021-10-25 23:45:00|15544.1|15542.1|15549.5|15547.5|15550.5|15548.5|15543.9|15541.9|491
1635205800000|2021-10-25 23:50:00|15549.7|15547.7|15553.1|15551.1|15555.7|15553.7|15548.7|15546.7|521
1635206100000|2021-10-25 23:55:00|15553|15551|15552.9|15550.9|15554.4|15552.4|15551.2|15549.2|236
1635206400000|2021-10-26 00:00:00|15553|15551|15553.4|15551.4|15562.5|15560.5|15552.2|15550.2|1075
1635206700000|2021-10-26 00:05:00|15553.2|15551.2|15567.2|15565.2|15569.2|15567.2|15552.2|15550.2|986
1635207000000|2021-10-26 00:10:00|15567.1|15565.1|15567.4|15565.4|15571.6|15569.6|15564.9|15562.9|771
1635207300000|2021-10-26 00:15:00|15567.2|15565.2|15566.9|15564.9|15570.9|15568.9|15565.6|15563.6|308
1635207600000|2021-10-26 00:20:00|15567.6|15565.6|15567.9|15565.9|15568|15566|15565.2|15563.2|323
1635207900000|2021-10-26 00:25:00|15568.1|15566.1|15569.9|15567.9|15569.9|15567.9|15566.2|15564.2|230
1635208200000|2021-10-26 00:30:00|15569.7|15567.7|15568.4|15566.4|15572.7|15570.7|15566.4|15564.4|436
1635208500000|2021-10-26 00:35:00|15568.5|15566.5|15567.4|15565.4|15571.9|15569.9|15567|15565|240
1635208800000|2021-10-26 00:40:00|15568|15566|15574.6|15572.6|15577.5|15575.5|15565|15563|629
1635209100000|2021-10-26 00:45:00|15574.7|15572.7|15584.6|15582.6|15587.4|15585.4|15573.9|15571.9|1152
1635209400000|2021-10-26 00:50:00|15584.4|15582.4|15579.9|15577.9|15584.6|15582.6|15579.6|15577.6|379
1635209700000|2021-10-26 00:55:00|15580.1|15578.1|15581.1|15579.1|15584.2|15582.2|15579.4|15577.4|358
1635210000000|2021-10-26 01:00:00|15581.2|15579.2|15588.1|15586.1|15589.6|15587.6|15581.2|15579.2|541
1635210300000|2021-10-26 01:05:00|15588|15586|15590.9|15588.9|15592.9|15590.9|15587|15585|490
1635210600000|2021-10-26 01:10:00|15590.7|15588.7|15590.2|15588.2|15591.1|15589.1|15587.4|15585.4|386
1635210900000|2021-10-26 01:15:00|15590.4|15588.4|15589.2|15587.2|15591.6|15589.6|15586.1|15584.1|406
1635211200000|2021-10-26 01:20:00|15589.1|15587.1|15589.7|15587.7|15596.7|15594.7|15588|15586|801
1635211500000|2021-10-26 01:25:00|15589.6|15587.6|15588.4|15586.4|15589.6|15587.6|15587.1|15585.1|286
1635211800000|2021-10-26 01:30:00|15588.2|15586.2|15582.2|15580.2|15588.6|15586.6|15581.4|15579.4|536
1635212100000|2021-10-26 01:35:00|15582.1|15580.1|15585|15583|15587.4|15585.4|15581.4|15579.4|294
1635212400000|2021-10-26 01:40:00|15585.1|15583.1|15579.1|15577.1|15585.4|15583.4|15578.6|15576.6|471
1635212700000|2021-10-26 01:45:00|15579.4|15577.4|15581.1|15579.1|15582.6|15580.6|15578.1|15576.1|371
1635213000000|2021-10-26 01:50:00|15580.6|15578.6|15583.4|15581.4|15584.2|15582.2|15578.9|15576.9|253
1635213300000|2021-10-26 01:55:00|15583.5|15581.5|15580.1|15578.1|15585.1|15583.1|15580|15578|296
1635213600000|2021-10-26 02:00:00|15580|15578|15578.9|15576.9|15580|15578|15576.1|15574.1|400
1635213900000|2021-10-26 02:05:00|15578.7|15576.7|15577.1|15575.1|15579|15577|15575.4|15573.4|351
1635214200000|2021-10-26 02:10:00|15577|15575|15580.4|15578.4|15580.4|15578.4|15576.2|15574.2|238
1635214500000|2021-10-26 02:15:00|15580.5|15578.5|15582.9|15580.9|15583|15581|15579.6|15577.6|260
1635214800000|2021-10-26 02:20:00|15583|15581|15583.4|15581.4|15583.9|15581.9|15581|15579|202
1635215100000|2021-10-26 02:25:00|15583.2|15581.2|15580.1|15578.1|15584.1|15582.1|15580|15578|163
1635215400000|2021-10-26 02:30:00|15580|15578|15581.1|15579.1|15581.7|15579.7|15577.2|15575.2|285
1635215700000|2021-10-26 02:35:00|15581.2|15579.2|15581.4|15579.4|15581.4|15579.4|15578.9|15576.9|73
1635216000000|2021-10-26 02:40:00|15581.2|15579.2|15578.9|15576.9|15581.6|15579.6|15578.7|15576.7|86
1635216300000|2021-10-26 02:45:00|15579|15577|15580.9|15578.9|15580.9|15578.9|15578.2|15576.2|84
1635216600000|2021-10-26 02:50:00|15580.7|15578.7|15586.9|15584.9|15587.4|15585.4|15580.5|15578.5|371
1635216900000|2021-10-26 02:55:00|15586.7|15584.7|15587.6|15585.6|15589.5|15587.5|15586.4|15584.4|230
1635217200000|2021-10-26 03:00:00|15587.5|15585.5|15586.1|15584.1|15588.4|15586.4|15585.6|15583.6|172
1635217500000|2021-10-26 03:05:00|15586.2|15584.2|15582.1|15580.1|15586.6|15584.6|15582.1|15580.1|192
1635217800000|2021-10-26 03:10:00|15582|15580|15579.4|15577.4|15582.2|15580.2|15579.2|15577.2|157
1635218100000|2021-10-26 03:15:00|15579.2|15577.2|15580.6|15578.6|15581.4|15579.4|15578.6|15576.6|240
1635218400000|2021-10-26 03:20:00|15580.5|15578.5|15579.1|15577.1|15581.6|15579.6|15578.7|15576.7|109
1635218700000|2021-10-26 03:25:00|15579.2|15577.2|15581.1|15579.1|15581.4|15579.4|15579.1|15577.1|94
1635219000000|2021-10-26 03:30:00|15581.4|15579.4|15580.9|15578.9|15581.7|15579.7|15579.7|15577.7|86
1635219300000|2021-10-26 03:35:00|15581|15579|15578.9|15576.9|15581|15579|15578.9|15576.9|79
1635219600000|2021-10-26 03:40:00|15578.7|15576.7|15579|15577|15580.2|15578.2|15577.9|15575.9|141
1635219900000|2021-10-26 03:45:00|15579.1|15577.1|15578|15576|15579.1|15577.1|15576.6|15574.6|106
1635220200000|2021-10-26 03:50:00|15577.7|15575.7|15579.6|15577.6|15579.6|15577.6|15577.7|15575.7|76
1635220500000|2021-10-26 03:55:00|15579.5|15577.5|15581.2|15579.2|15581.4|15579.4|15579.5|15577.5|82
1635220800000|2021-10-26 04:00:00|15581.1|15579.1|15583.9|15581.9|15584.1|15582.1|15580.1|15578.1|203
1635221100000|2021-10-26 04:05:00|15584|15582|15583.6|15581.6|15584.4|15582.4|15582.6|15580.6|103
1635221400000|2021-10-26 04:10:00|15583.5|15581.5|15584.1|15582.1|15584.9|15582.9|15583.2|15581.2|98
1635221700000|2021-10-26 04:15:00|15583.9|15581.9|15584.6|15582.6|15584.9|15582.9|15583.6|15581.6|93
1635222000000|2021-10-26 04:20:00|15584.5|15582.5|15584.6|15582.6|15587|15585|15584.1|15582.1|240
1635222300000|2021-10-26 04:25:00|15584.7|15582.7|15586.7|15584.7|15587.5|15585.5|15584.2|15582.2|133
1635222600000|2021-10-26 04:30:00|15586.9|15584.9|15586|15584|15590.1|15588.1|15585.7|15583.7|299
1635222900000|2021-10-26 04:35:00|15586.1|15584.1|15588.1|15586.1|15589.4|15587.4|15585.2|15583.2|252
1635223200000|2021-10-26 04:40:00|15588.2|15586.2|15591.1|15589.1|15593.5|15591.5|15588.2|15586.2|313
1635223500000|2021-10-26 04:45:00|15591|15589|15588.9|15586.9|15591.7|15589.7|15587.7|15585.7|138
1635223800000|2021-10-26 04:50:00|15589|15587|15586.4|15584.4|15589.4|15587.4|15586.4|15584.4|136
1635224100000|2021-10-26 04:55:00|15586.5|15584.5|15588.9|15586.9|15589.4|15587.4|15586.5|15584.5|117
1635224400000|2021-10-26 05:00:00|15588.7|15586.7|15588.1|15586.1|15590.4|15588.4|15587.1|15585.1|186
1635224700000|2021-10-26 05:05:00|15587.9|15585.9|15585.9|15583.9|15588.4|15586.4|15585|15583|189
1635225000000|2021-10-26 05:10:00|15586.1|15584.1|15587.2|15585.2|15588.6|15586.6|15584.4|15582.4|246
1635225300000|2021-10-26 05:15:00|15587.1|15585.1|15588.1|15586.1|15589.9|15587.9|15586.1|15584.1|186
1635225600000|2021-10-26 05:20:00|15588.4|15586.4|15592.9|15590.9|15593.2|15591.2|15588.1|15586.1|298
1635225900000|2021-10-26 05:25:00|15593|15591|15593.6|15591.6|15593.9|15591.9|15590.1|15588.1|144
1635226200000|2021-10-26 05:30:00|15593.5|15591.5|15588.7|15586.7|15594.1|15592.1|15587.6|15585.6|314
1635226500000|2021-10-26 05:35:00|15588.6|15586.6|15588.6|15586.6|15589.2|15587.2|15586.5|15584.5|227
1635226800000|2021-10-26 05:40:00|15588.7|15586.7|15588.1|15586.1|15589.9|15587.9|15585.6|15583.6|198
1635227100000|2021-10-26 05:45:00|15588|15586|15585.4|15583.4|15588.4|15586.4|15584.9|15582.9|217
1635227400000|2021-10-26 05:50:00|15585.7|15583.7|15586.4|15584.4|15589.1|15587.1|15585.5|15583.5|200
1635227700000|2021-10-26 05:55:00|15586.2|15584.2|15581.5|15579.5|15586.9|15584.9|15580.7|15578.7|393
1635228000000|2021-10-26 06:00:00|15581.7|15579.7|15586.6|15584.6|15588.1|15586.1|15580.7|15578.7|316
1635228300000|2021-10-26 06:05:00|15586.5|15584.5|15587.7|15585.7|15589.4|15587.4|15583.7|15581.7|286
1635228600000|2021-10-26 06:10:00|15587.6|15585.6|15586.7|15584.7|15588.4|15586.4|15585.5|15583.5|212
1635228900000|2021-10-26 06:15:00|15586.6|15584.6|15594.2|15592.2|15597.5|15595.5|15586.5|15584.5|566
1635229200000|2021-10-26 06:20:00|15594.1|15592.1|15596.1|15594.1|15598|15596|15592.4|15590.4|283
1635229500000|2021-10-26 06:25:00|15596.2|15594.2|15597.9|15595.9|15599.7|15597.7|15593|15591|347
1635229800000|2021-10-26 06:30:00|15597.7|15595.7|15598.9|15596.9|15602.4|15600.4|15597.2|15595.2|526
1635230100000|2021-10-26 06:35:00|15598.7|15596.7|15595.6|15593.6|15599.2|15597.2|15593.9|15591.9|449
1635230400000|2021-10-26 06:40:00|15595.4|15593.4|15601|15599|15601|15599|15594.6|15592.6|171
1635230700000|2021-10-26 06:45:00|15600.9|15598.9|15599.4|15597.4|15604.6|15602.6|15598.4|15596.4|537
1635231000000|2021-10-26 06:50:00|15599.2|15597.2|15597.5|15595.5|15600.5|15598.5|15596.1|15594.1|253
1635231300000|2021-10-26 06:55:00|15596.9|15594.9|15596.1|15594.1|15597.9|15595.9|15595.4|15593.4|239
1635231600000|2021-10-26 07:00:00|15596|15594|15594.6|15592.6|15600.2|15598.2|15592.7|15590.7|1469
1635231900000|2021-10-26 07:05:00|15595|15593|15592|15590|15596.2|15594.2|15581.9|15579.9|1404
1635232200000|2021-10-26 07:10:00|15592.1|15590.1|15589.6|15587.6|15593.4|15591.4|15586.9|15584.9|904
1635232500000|2021-10-26 07:15:00|15589.9|15587.9|15589.6|15587.6|15593|15591|15588.6|15586.6|598
1635232800000|2021-10-26 07:20:00|15589.5|15587.5|15589.5|15587.5|15592.2|15590.2|15587.4|15585.4|492
1635233100000|2021-10-26 07:25:00|15589.4|15587.4|15590.2|15588.2|15591.4|15589.4|15587.4|15585.4|656
1635233400000|2021-10-26 07:30:00|15590.1|15588.1|15592.1|15590.1|15593.5|15591.5|15588.6|15586.6|570
1635233700000|2021-10-26 07:35:00|15591.9|15589.9|15595|15593|15595.9|15593.9|15591|15589|552
1635234000000|2021-10-26 07:40:00|15595.1|15593.1|15600.4|15598.4|15602.9|15600.9|15594|15592|820
1635234300000|2021-10-26 07:45:00|15600.5|15598.5|15609.9|15607.9|15610.2|15608.2|15600.4|15598.4|1322
1635234600000|2021-10-26 07:50:00|15610|15608|15611.6|15609.6|15615.5|15613.5|15606.9|15604.9|1386
1635234900000|2021-10-26 07:55:00|15611.9|15609.9|15615.2|15613.2|15617.9|15615.9|15610.2|15608.2|798
1635235200000|2021-10-26 08:00:00|15615.1|15613.1|15617.2|15615.2|15617.4|15615.4|15611.1|15609.1|879
1635235500000|2021-10-26 08:05:00|15617|15615|15617.4|15615.4|15620.4|15618.4|15612.6|15610.6|856
1635235800000|2021-10-26 08:10:00|15617.2|15615.2|15613.6|15611.6|15617.7|15615.7|15611.9|15609.9|469
1635236100000|2021-10-26 08:15:00|15613.5|15611.5|15611.6|15609.6|15614.5|15612.5|15610.7|15608.7|491
1635236400000|2021-10-26 08:20:00|15612.1|15610.1|15613|15611|15625.9|15623.9|15611.4|15609.4|1492
1635236700000|2021-10-26 08:25:00|15612.9|15610.9|15606.4|15604.4|15614|15612|15605.7|15603.7|862
1635237000000|2021-10-26 08:30:00|15606.5|15604.5|15608.4|15606.4|15610.6|15608.6|15604.7|15602.7|556
1635237300000|2021-10-26 08:35:00|15608.2|15606.2|15608.4|15606.4|15609.2|15607.2|15603.1|15601.1|619
1635237600000|2021-10-26 08:40:00|15609|15607|15609.9|15607.9|15611.2|15609.2|15605.9|15603.9|857
1635237900000|2021-10-26 08:45:00|15610|15608|15612.1|15610.1|15613|15611|15608.4|15606.4|748
1635238200000|2021-10-26 08:50:00|15612|15610|15608.4|15606.4|15613.5|15611.5|15608|15606|553
1635238500000|2021-10-26 08:55:00|15608.5|15606.5|15611.1|15609.1|15612.5|15610.5|15607.9|15605.9|380
1635238800000|2021-10-26 09:00:00|15610.6|15608.6|15608.9|15606.9|15611.9|15609.9|15607.6|15605.6|628
1635239100000|2021-10-26 09:05:00|15609|15607|15612.1|15610.1|15613|15611|15608.6|15606.6|263
1635239400000|2021-10-26 09:10:00|15612.4|15610.4|15612.6|15610.6|15616.5|15614.5|15611.5|15609.5|386
1635239700000|2021-10-26 09:15:00|15612.5|15610.5|15609.9|15607.9|15612.5|15610.5|15608|15606|400
1635240000000|2021-10-26 09:20:00|15610|15608|15611.6|15609.6|15613|15611|15609|15607|374
1635240300000|2021-10-26 09:25:00|15611.5|15609.5|15610.6|15608.6|15613.2|15611.2|15609.9|15607.9|254
1635240600000|2021-10-26 09:30:00|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15605.4|15603.4|425
1635240900000|2021-10-26 09:35:00|15609.9|15607.9|15610.4|15608.4|15611.4|15609.4|15608.7|15606.7|227
1635241200000|2021-10-26 09:40:00|15610.5|15608.5|15608.7|15606.7|15610.7|15608.7|15605.7|15603.7|309
1635241500000|2021-10-26 09:45:00|15608.9|15606.9|15606.4|15604.4|15609.9|15607.9|15604.7|15602.7|565
1635241800000|2021-10-26 09:50:00|15606.5|15604.5|15612.4|15610.4|15612.4|15610.4|15605|15603|496
1635242100000|2021-10-26 09:55:00|15612.2|15610.2|15612.4|15610.4|15613|15611|15610.9|15608.9|472
1635242400000|2021-10-26 10:00:00|15612.9|15610.9|15613|15611|15614.4|15612.4|15611.4|15609.4|507
1635242700000|2021-10-26 10:05:00|15612.9|15610.9|15614|15612|15614.1|15612.1|15611.5|15609.5|289
1635243000000|2021-10-26 10:10:00|15613.9|15611.9|15610.9|15608.9|15615.4|15613.4|15610.2|15608.2|392
1635243300000|2021-10-26 10:15:00|15610.7|15608.7|15607.2|15605.2|15610.9|15608.9|15606.7|15604.7|424
1635243600000|2021-10-26 10:20:00|15607.1|15605.1|15597.9|15595.9|15607.1|15605.1|15597.4|15595.4|775
1635243900000|2021-10-26 10:25:00|15598|15596|15591.2|15589.2|15599.9|15597.9|15589.2|15587.2|1173
1635244200000|2021-10-26 10:30:00|15591.4|15589.4|15592|15590|15595.2|15593.2|15589|15587|965
1635244500000|2021-10-26 10:35:00|15591.9|15589.9|15594.6|15592.6|15596|15594|15591.6|15589.6|563
1635244800000|2021-10-26 10:40:00|15594.7|15592.7|15593.9|15591.9|15596.2|15594.2|15591.7|15589.7|441
1635245100000|2021-10-26 10:45:00|15593.7|15591.7|15593.7|15591.7|15597|15595|15589.5|15587.5|1046
1635245400000|2021-10-26 10:50:00|15593.9|15591.9|15595.4|15593.4|15597.5|15595.5|15591.7|15589.7|489
1635245700000|2021-10-26 10:55:00|15595.2|15593.2|15598|15596|15598.1|15596.1|15593.4|15591.4|317
1635246000000|2021-10-26 11:00:00|15598.1|15596.1|15602.1|15600.1|15602.5|15600.5|15595|15593|781
1635246300000|2021-10-26 11:05:00|15602|15600|15602.1|15600.1|15604|15602|15600|15598|433
1635246600000|2021-10-26 11:10:00|15602.4|15600.4|15606.2|15604.2|15607.7|15605.7|15601.1|15599.1|790
1635246900000|2021-10-26 11:15:00|15606.4|15604.4|15604.9|15602.9|15608.9|15606.9|15603.9|15601.9|683
1635247200000|2021-10-26 11:20:00|15604.7|15602.7|15604.1|15602.1|15605.7|15603.7|15602.7|15600.7|332
1635247500000|2021-10-26 11:25:00|15604|15602|15604.9|15602.9|15605.7|15603.7|15602.9|15600.9|267
1635247800000|2021-10-26 11:30:00|15604.7|15602.7|15603.6|15601.6|15605.4|15603.4|15600.5|15598.5|445
1635248100000|2021-10-26 11:35:00|15603.5|15601.5|15599.6|15597.6|15604.5|15602.5|15596.6|15594.6|550
1635248400000|2021-10-26 11:40:00|15599.5|15597.5|15600.9|15598.9|15602.2|15600.2|15599|15597|313
1635248700000|2021-10-26 11:45:00|15601|15599|15601.9|15599.9|15604.5|15602.5|15599.1|15597.1|632
1635249000000|2021-10-26 11:50:00|15601.7|15599.7|15600.4|15598.4|15602.5|15600.5|15599.6|15597.6|629
1635249300000|2021-10-26 11:55:00|15600.5|15598.5|15600.9|15598.9|15601.7|15599.7|15599.6|15597.6|414
1635249600000|2021-10-26 12:00:00|15601|15599|15596.5|15594.5|15601.4|15599.4|15595.2|15593.2|723
1635249900000|2021-10-26 12:05:00|15596.4|15594.4|15598.9|15596.9|15599.2|15597.2|15594.5|15592.5|674
1635250200000|2021-10-26 12:10:00|15599|15597|15604.2|15602.2|15605|15603|15597.5|15595.5|657
1635250500000|2021-10-26 12:15:00|15604.4|15602.4|15608.7|15606.7|15609.4|15607.4|15604.4|15602.4|676
1635250800000|2021-10-26 12:20:00|15608.9|15606.9|15596.9|15594.9|15608.9|15606.9|15595.7|15593.7|1088
1635251100000|2021-10-26 12:25:00|15597|15595|15599|15597|15599.4|15597.4|15590.4|15588.4|1085
1635251400000|2021-10-26 12:30:00|15598.9|15596.9|15601.7|15599.7|15603.4|15601.4|15598.5|15596.5|538
1635251700000|2021-10-26 12:35:00|15601.4|15599.4|15598.9|15596.9|15602.5|15600.5|15597.7|15595.7|585
1635252000000|2021-10-26 12:40:00|15599|15597|15598.4|15596.4|15602.9|15600.9|15596.6|15594.6|521
1635252300000|2021-10-26 12:45:00|15598.5|15596.5|15600.1|15598.1|15600.2|15598.2|15596|15594|477
1635252600000|2021-10-26 12:50:00|15600.2|15598.2|15598.2|15596.2|15600.4|15598.4|15595.4|15593.4|619
1635252900000|2021-10-26 12:55:00|15598.4|15596.4|15600.6|15598.6|15601.5|15599.5|15594.2|15592.2|601
1635253200000|2021-10-26 13:00:00|15601.1|15599.1|15608.1|15606.1|15609.2|15607.2|15600.7|15598.7|1072
1635253500000|2021-10-26 13:05:00|15607.9|15605.9|15601.9|15599.9|15608.5|15606.5|15601.2|15599.2|784
1635253800000|2021-10-26 13:10:00|15601.7|15599.7|15601.1|15599.1|15604.7|15602.7|15600.6|15598.6|689
1635254100000|2021-10-26 13:15:00|15601|15599|15601.9|15599.9|15603.5|15601.5|15599.7|15597.7|1148
1635254400000|2021-10-26 13:20:00|15601.7|15599.7|15602.9|15600.9|15605.1|15603.1|15601.7|15599.7|884
1635254700000|2021-10-26 13:25:00|15603.5|15601.5|15612|15610|15613.9|15611.9|15603.4|15601.4|3232
1635255000000|2021-10-26 13:30:00|15611.5|15610.5|15639.2|15638.2|15645.2|15644.2|15593.5|15592.5|22898
1635255300000|2021-10-26 13:35:00|15639.4|15638.4|15660.6|15659.6|15662.7|15661.7|15620.1|15619.1|16965
1635255600000|2021-10-26 13:40:00|15661|15660|15659.6|15658.6|15671.2|15670.2|15650.4|15649.4|12999
1635255900000|2021-10-26 13:45:00|15659.4|15658.4|15647.7|15646.7|15667.1|15666.1|15640.7|15639.7|10104
1635256200000|2021-10-26 13:50:00|15647.6|15646.6|15645.4|15644.4|15655.2|15654.2|15637.9|15636.9|8597
1635256500000|2021-10-26 13:55:00|15645.9|15644.9|15652.4|15651.4|15662.4|15661.4|15636.9|15635.9|8528
1635256800000|2021-10-26 14:00:00|15652.6|15651.6|15660|15659|15676.6|15675.6|15648|15647|10996
1635257100000|2021-10-26 14:05:00|15660.4|15659.4|15666.1|15665.1|15679.5|15678.5|15657.6|15656.6|8743
1635257400000|2021-10-26 14:10:00|15666.4|15665.4|15686.2|15685.2|15687.3|15686.3|15664.9|15663.9|6987
1635257700000|2021-10-26 14:15:00|15686.4|15685.4|15701.3|15700.3|15706.3|15705.3|15685.7|15684.7|10129
1635258000000|2021-10-26 14:20:00|15701.4|15700.4|15703.2|15702.2|15710.3|15709.3|15696.9|15695.9|7118
1635258300000|2021-10-26 14:25:00|15703.5|15702.5|15693.8|15692.8|15704.5|15703.5|15689.7|15688.7|5590
1635258600000|2021-10-26 14:30:00|15693.9|15692.9|15695.7|15694.7|15700.9|15699.9|15685.9|15684.9|5354
1635258900000|2021-10-26 14:35:00|15695.8|15694.8|15701.4|15700.4|15706.4|15705.4|15691.3|15690.3|4285
1635259200000|2021-10-26 14:40:00|15701.5|15700.5|15688.7|15687.7|15706.8|15705.8|15687|15686|4293
1635259500000|2021-10-26 14:45:00|15688.4|15687.4|15701.5|15700.5|15707.2|15706.2|15685.4|15684.4|6201
1635259800000|2021-10-26 14:50:00|15701.7|15700.7|15707.2|15706.2|15712.5|15711.5|15700.5|15699.5|5525
1635260100000|2021-10-26 14:55:00|15707|15706|15680.9|15679.9|15708|15707|15679.3|15678.3|5928
1635260400000|2021-10-26 15:00:00|15680.8|15679.8|15663.4|15662.4|15690.2|15689.2|15662.8|15661.8|7658
1635260700000|2021-10-26 15:05:00|15663.3|15662.3|15666.3|15665.3|15674|15673|15654.5|15653.5|7460
1635261000000|2021-10-26 15:10:00|15666.2|15665.2|15660.9|15659.9|15675.3|15674.3|15659.3|15658.3|4917
1635261300000|2021-10-26 15:15:00|15660.7|15659.7|15670.4|15669.4|15679.3|15678.3|15655.4|15654.4|4962
1635261600000|2021-10-26 15:20:00|15670.7|15669.7|15677.5|15676.5|15680.9|15679.9|15669.8|15668.8|3597
1635261900000|2021-10-26 15:25:00|15678.4|15677.4|15677.5|15676.5|15687|15686|15670.8|15669.8|3407
1635262200000|2021-10-26 15:30:00|15677.4|15676.4|15617.2|15616.2|15681.7|15680.7|15616.3|15615.3|10427
1635262500000|2021-10-26 15:35:00|15618.2|15617.2|15642.9|15641.9|15646.4|15645.4|15609.2|15608.2|9251
1635262800000|2021-10-26 15:40:00|15643.2|15642.2|15643.4|15642.4|15649.4|15648.4|15638.8|15637.8|4938
1635263100000|2021-10-26 15:45:00|15643.7|15642.7|15627.3|15626.3|15644.5|15643.5|15624.3|15623.3|5418
1635263400000|2021-10-26 15:50:00|15627.5|15626.5|15624.2|15623.2|15627.8|15626.8|15610.7|15609.7|6512
1635263700000|2021-10-26 15:55:00|15624.3|15623.3|15602.4|15601.4|15626.7|15625.7|15595.5|15594.5|8756
1635264000000|2021-10-26 16:00:00|15602.2|15601.2|15581.7|15580.7|15610.2|15609.2|15581.5|15580.5|9611
1635264300000|2021-10-26 16:05:00|15581.4|15580.4|15578.8|15577.8|15585.5|15584.5|15569.3|15568.3|6869
1635264600000|2021-10-26 16:10:00|15579|15578|15608.8|15607.8|15609.2|15608.2|15575.4|15574.4|7012
1635264900000|2021-10-26 16:15:00|15608.5|15607.5|15609|15608|15613.5|15612.5|15600.8|15599.8|5557
1635265200000|2021-10-26 16:20:00|15609.5|15608.5|15611.9|15610.9|15612.9|15611.9|15600.7|15599.7|4033
1635265500000|2021-10-26 16:25:00|15611.7|15610.7|15589.5|15588.5|15611.7|15610.7|15588|15587|4208
1635265800000|2021-10-26 16:30:00|15589.7|15588.7|15603|15602|15608.9|15607.9|15584.7|15583.7|5005
1635266100000|2021-10-26 16:35:00|15604.2|15603.2|15580.2|15579.2|15608.4|15607.4|15578.5|15577.5|5757
1635266400000|2021-10-26 16:40:00|15580.8|15579.8|15554.4|15553.4|15582.4|15581.4|15546.5|15545.5|8353
1635266700000|2021-10-26 16:45:00|15553.8|15552.8|15531.3|15530.3|15554|15553|15519.5|15518.5|10118
1635267000000|2021-10-26 16:50:00|15531|15530|15516.7|15515.7|15540.3|15539.3|15516|15515|7012
1635267300000|2021-10-26 16:55:00|15516.5|15515.5|15549.5|15548.5|15552.9|15551.9|15516.5|15515.5|7892
1635267600000|2021-10-26 17:00:00|15549|15548|15560.3|15559.3|15562.4|15561.4|15541.5|15540.5|6377
1635267900000|2021-10-26 17:05:00|15560.2|15559.2|15563.7|15562.7|15568|15567|15555.2|15554.2|4768
1635268200000|2021-10-26 17:10:00|15563.5|15562.5|15561.8|15560.8|15564.8|15563.8|15544|15543|5524
1635268500000|2021-10-26 17:15:00|15561.9|15560.9|15555.9|15554.9|15566.9|15565.9|15551.9|15550.9|4071
1635268800000|2021-10-26 17:20:00|15556.3|15555.3|15544.9|15543.9|15565|15564|15532|15531|5400
1635269100000|2021-10-26 17:25:00|15545|15544|15555.5|15554.5|15564|15563|15533.5|15532.5|5838
1635269400000|2021-10-26 17:30:00|15555.3|15554.3|15588.4|15587.4|15589|15588|15552.2|15551.2|5842
1635269700000|2021-10-26 17:35:00|15588.8|15587.8|15591.5|15590.5|15597.7|15596.7|15586.9|15585.9|3991
1635270000000|2021-10-26 17:40:00|15591.7|15590.7|15568|15567|15594|15593|15565.2|15564.2|5553
1635270300000|2021-10-26 17:45:00|15568.2|15567.2|15571.3|15570.3|15579.3|15578.3|15565.5|15564.5|2901
1635270600000|2021-10-26 17:50:00|15571.5|15570.5|15570|15569|15579|15578|15566.7|15565.7|2502
1635270900000|2021-10-26 17:55:00|15570.5|15569.5|15571.8|15570.8|15579.2|15578.2|15555|15554|4253
1635271200000|2021-10-26 18:00:00|15572.3|15571.3|15582.3|15581.3|15586.3|15585.3|15570.5|15569.5|4391
1635271500000|2021-10-26 18:05:00|15582.4|15581.4|15569.3|15568.3|15587.7|15586.7|15564.7|15563.7|3394
1635271800000|2021-10-26 18:10:00|15569.4|15568.4|15573.3|15572.3|15573.5|15572.5|15560.5|15559.5|2920
1635272100000|2021-10-26 18:15:00|15573.5|15572.5|15584.5|15583.5|15586.2|15585.2|15570.5|15569.5|2936
1635272400000|2021-10-26 18:20:00|15584.4|15583.4|15589.5|15588.5|15590.8|15589.8|15578.8|15577.8|2805
1635272700000|2021-10-26 18:25:00|15589.7|15588.7|15578|15577|15590.2|15589.2|15573|15572|2301
1635273000000|2021-10-26 18:30:00|15577.5|15576.5|15590.3|15589.3|15595.2|15594.2|15576.4|15575.4|3298
1635273300000|2021-10-26 18:35:00|15590.4|15589.4|15577.9|15576.9|15594.9|15593.9|15577.9|15576.9|2909
1635273600000|2021-10-26 18:40:00|15578|15577|15561.3|15560.3|15580.7|15579.7|15560.9|15559.9|4177
1635273900000|2021-10-26 18:45:00|15561.5|15560.5|15578.5|15577.5|15579.3|15578.3|15561.5|15560.5|2371
1635274200000|2021-10-26 18:50:00|15578.3|15577.3|15574.5|15573.5|15583.3|15582.3|15573.3|15572.3|2514
1635274500000|2021-10-26 18:55:00|15573.9|15572.9|15589.7|15588.7|15590.4|15589.4|15573.9|15572.9|2170
1635274800000|2021-10-26 19:00:00|15589.3|15588.3|15594.5|15593.5|15598.2|15597.2|15576.9|15575.9|5167
1635275100000|2021-10-26 19:05:00|15594.7|15593.7|15591.5|15590.5|15596.7|15595.7|15587.9|15586.9|2175
1635275400000|2021-10-26 19:10:00|15591|15590|15584.9|15583.9|15595.2|15594.2|15579.9|15578.9|2707
1635275700000|2021-10-26 19:15:00|15584.8|15583.8|15581.3|15580.3|15593.2|15592.2|15579.3|15578.3|3747
1635276000000|2021-10-26 19:20:00|15580|15579|15576.7|15575.7|15586|15585|15568.6|15567.6|4173
1635276300000|2021-10-26 19:25:00|15577.5|15576.5|15566.5|15565.5|15587.1|15586.1|15565.7|15564.7|3631
1635276600000|2021-10-26 19:30:00|15566.6|15565.6|15581.1|15580.1|15584.5|15583.5|15566.1|15565.1|3624
1635276900000|2021-10-26 19:35:00|15581|15580|15586.3|15585.3|15589.1|15588.1|15574.1|15573.1|3338
1635277200000|2021-10-26 19:40:00|15586.2|15585.2|15592|15591|15593|15592|15575.7|15574.7|3459
1635277500000|2021-10-26 19:45:00|15592.5|15591.5|15589.2|15588.2|15604.8|15603.8|15588.6|15587.6|4733
1635277800000|2021-10-26 19:50:00|15589.5|15588.5|15575.5|15574.5|15589.5|15588.5|15560.7|15559.7|8026
1635278100000|2021-10-26 19:55:00|15576|15575|15554.2|15553.2|15578.2|15577.2|15549.3|15548.3|11628
1635278400000|2021-10-26 20:00:00|15554.5|15553.5|15553.6|15551.6|15564.3|15562.3|15529.6|15527.6|8713
1635278700000|2021-10-26 20:05:00|15553.7|15551.7|15553.3|15551.3|15565.2|15563.2|15552.3|15550.3|3707
1635279000000|2021-10-26 20:10:00|15552.5|15550.5|15553.5|15551.5|15557.2|15555.2|15540.2|15538.2|2731
1635279300000|2021-10-26 20:15:00|15553.6|15551.6|15566.1|15564.1|15567|15565|15548.7|15546.7|1112
1635279600000|2021-10-26 20:20:00|15566|15564|15563.1|15561.1|15568|15566|15561.8|15559.8|558
1635279900000|2021-10-26 20:25:00|15563.2|15561.2|15556|15554|15564.8|15562.8|15556|15554|416
1635280200000|2021-10-26 20:30:00|15556.1|15554.1|15547.1|15545.1|15558|15556|15547.1|15545.1|791
1635280500000|2021-10-26 20:35:00|15547.3|15545.3|15535.7|15533.7|15548.8|15546.8|15535|15533|674
1635280800000|2021-10-26 20:40:00|15535.8|15533.8|15539.1|15537.1|15541.3|15539.3|15535.8|15533.8|364
1635281100000|2021-10-26 20:45:00|15539.6|15537.6|15544.8|15542.8|15546|15544|15539.6|15537.6|417
1635281400000|2021-10-26 20:50:00|15545|15543|15534.6|15532.6|15546|15544|15533.3|15531.3|490
1635281700000|2021-10-26 20:55:00|15534.7|15532.7|15537.9|15532.9|15539.7|15537.7|15531.6|15529.6|517
1635282000000|2021-10-26 21:00:00|15538.1|15533.1|15540.3|15535.3|15542.4|15537.4|15538.1|15533.1|0
1635282300000|2021-10-26 21:05:00|15540.4|15535.4|15540.5|15535.5|15541.6|15536.6|15539.3|15534.3|0
1635282600000|2021-10-26 21:10:00|15540.6|15535.6|15542.2|15537.2|15542.2|15537.2|15540.2|15535.2|0
1635282900000|2021-10-26 21:15:00|15541.6|15536.6|15541.6|15536.6|15542.2|15537.2|15541|15536|0
1635283200000|2021-10-26 21:20:00|15541.5|15536.5|15542|15537|15542.8|15537.8|15540|15535|0
1635283500000|2021-10-26 21:25:00|15541.9|15536.9|15544.5|15539.5|15546|15541|15541.9|15536.9|0
1635283800000|2021-10-26 21:30:00|15544.9|15539.9|15544.2|15539.2|15546|15541|15543.3|15538.3|0
1635284100000|2021-10-26 21:35:00|15544.5|15539.5|15544.2|15539.2|15544.8|15539.8|15544|15539|0
1635284400000|2021-10-26 21:40:00|15544.3|15539.3|15544|15539|15544.8|15539.8|15543.8|15538.8|0
1635284700000|2021-10-26 21:45:00|15544.1|15539.1|15544.4|15539.4|15544.4|15539.4|15543.8|15538.8|0
1635285000000|2021-10-26 21:50:00|15544.3|15539.3|15544.5|15539.5|15545.3|15540.3|15544|15539|0
1635285300000|2021-10-26 21:55:00|15544.4|15539.4|15542.4|15537.4|15546.7|15541.7|15542.4|15537.4|0
1635285600000|2021-10-26 22:00:00|15543.1|15538.1|15552.3|15550.3|15552.6|15550.6|15541.5|15538.1|933
1635285900000|2021-10-26 22:05:00|15552.5|15550.5|15561.5|15559.5|15564.7|15562.7|15551.8|15549.8|787
1635286200000|2021-10-26 22:10:00|15562.1|15560.1|15565.2|15563.2|15569.6|15567.6|15561.8|15559.8|525
1635286500000|2021-10-26 22:15:00|15564.8|15562.8|15573.8|15571.8|15573.8|15571.8|15560.8|15558.8|427
1635286800000|2021-10-26 22:20:00|15574|15572|15569.6|15567.6|15579.3|15577.3|15568.2|15566.2|534
1635287100000|2021-10-26 22:25:00|15569.7|15567.7|15577.2|15575.2|15577.6|15575.6|15567.6|15565.6|209
1635287400000|2021-10-26 22:30:00|15577|15575|15574.8|15572.8|15578.6|15576.6|15573.3|15571.3|236
1635287700000|2021-10-26 22:35:00|15575.3|15573.3|15577.5|15575.5|15578.5|15576.5|15573.6|15571.6|259
1635288000000|2021-10-26 22:40:00|15577|15575|15579.2|15577.2|15580.8|15578.8|15577|15575|255
1635288300000|2021-10-26 22:45:00|15579.3|15577.3|15580.1|15578.1|15583.2|15581.2|15576.6|15574.6|312
1635288600000|2021-10-26 22:50:00|15580|15578|15573.7|15571.7|15580.3|15578.3|15572.3|15570.3|280
1635288900000|2021-10-26 22:55:00|15573.8|15571.8|15574.5|15572.5|15575.8|15573.8|15572.2|15570.2|141
1635289200000|2021-10-26 23:00:00|15574.2|15572.2|15576.7|15574.7|15579|15577|15573.7|15571.7|199
1635289500000|2021-10-26 23:05:00|15576.6|15574.6|15571.5|15569.5|15576.6|15574.6|15570|15568|190
1635289800000|2021-10-26 23:10:00|15571.6|15569.6|15572|15570|15574.6|15572.6|15570.1|15568.1|162
1635290100000|2021-10-26 23:15:00|15571.5|15569.5|15571.7|15569.7|15573.2|15571.2|15570.1|15568.1|125
1635290400000|2021-10-26 23:20:00|15571.6|15569.6|15574.5|15572.5|15576.1|15574.1|15570.2|15568.2|176
1635290700000|2021-10-26 23:25:00|15574.3|15572.3|15573.1|15571.1|15575.6|15573.6|15572.7|15570.7|120
1635291000000|2021-10-26 23:30:00|15573.2|15571.2|15579.7|15577.7|15582.1|15580.1|15572.6|15570.6|383
1635291300000|2021-10-26 23:35:00|15580.2|15578.2|15578.5|15576.5|15581.5|15579.5|15577.5|15575.5|249
1635291600000|2021-10-26 23:40:00|15578.6|15576.6|15563.7|15561.7|15578.7|15576.7|15563.2|15561.2|607
1635291900000|2021-10-26 23:45:00|15563.8|15561.8|15577.2|15575.2|15577.3|15575.3|15563.8|15561.8|358
1635292200000|2021-10-26 23:50:00|15577.8|15575.8|15573.7|15571.7|15579|15577|15573.2|15571.2|199
1635292500000|2021-10-26 23:55:00|15573.8|15571.8|15571.6|15569.6|15575.5|15573.5|15571.6|15569.6|188
1635292800000|2021-10-27 00:00:00|15571.7|15569.7|15577.6|15575.6|15579.1|15577.1|15566.1|15564.1|554
1635293100000|2021-10-27 00:05:00|15577.7|15575.7|15567.2|15565.2|15578.2|15576.2|15567.2|15565.2|409
1635293400000|2021-10-27 00:10:00|15567.3|15565.3|15570.5|15568.5|15574|15572|15567.2|15565.2|185
1635293700000|2021-10-27 00:15:00|15570.3|15568.3|15565.1|15563.1|15575.6|15573.6|15564.5|15562.5|275
1635294000000|2021-10-27 00:20:00|15565.2|15563.2|15567.6|15565.6|15569|15567|15564.5|15562.5|178
1635294300000|2021-10-27 00:25:00|15567.7|15565.7|15570.2|15568.2|15571.1|15569.1|15563|15561|400
1635294600000|2021-10-27 00:30:00|15570.1|15568.1|15564.1|15562.1|15576.1|15574.1|15563.2|15561.2|445
1635294900000|2021-10-27 00:35:00|15564.2|15562.2|15557.5|15555.5|15564.5|15562.5|15554.8|15552.8|681
1635295200000|2021-10-27 00:40:00|15557.6|15555.6|15551.8|15549.8|15561.2|15559.2|15550.3|15548.3|699
1635295500000|2021-10-27 00:45:00|15551.7|15549.7|15551.5|15549.5|15554.1|15552.1|15548.6|15546.6|428
1635295800000|2021-10-27 00:50:00|15551.3|15549.3|15549.5|15547.5|15552.5|15550.5|15544.5|15542.5|477
1635296100000|2021-10-27 00:55:00|15549.3|15547.3|15546.2|15544.2|15552.5|15550.5|15546|15544|362
1635296400000|2021-10-27 01:00:00|15546.3|15544.3|15554.2|15552.2|15554.5|15552.5|15540.8|15538.8|727
1635296700000|2021-10-27 01:05:00|15555|15553|15553.5|15551.5|15555.7|15553.7|15550.8|15548.8|311
1635297000000|2021-10-27 01:10:00|15553.6|15551.6|15550.6|15548.6|15553.6|15551.6|15549.3|15547.3|292
1635297300000|2021-10-27 01:15:00|15550.7|15548.7|15541.1|15539.1|15551.2|15549.2|15540.7|15538.7|582
1635297600000|2021-10-27 01:20:00|15541|15539|15544.1|15542.1|15547.1|15545.1|15537.5|15535.5|607
1635297900000|2021-10-27 01:25:00|15544.2|15542.2|15546.3|15544.3|15547.6|15545.6|15543.1|15541.1|199
1635298200000|2021-10-27 01:30:00|15546.2|15544.2|15545|15543|15547.5|15545.5|15541.8|15539.8|280
1635298500000|2021-10-27 01:35:00|15544.8|15542.8|15548.7|15546.7|15549.3|15547.3|15544.1|15542.1|278
1635298800000|2021-10-27 01:40:00|15548.8|15546.8|15547.7|15545.7|15554.3|15552.3|15546.7|15544.7|458
1635299100000|2021-10-27 01:45:00|15548.1|15546.1|15536.8|15534.8|15548.3|15546.3|15535|15533|745
1635299400000|2021-10-27 01:50:00|15536.7|15534.7|15535.6|15533.6|15537.3|15535.3|15533.8|15531.8|373
1635299700000|2021-10-27 01:55:00|15535.5|15533.5|15539.5|15537.5|15540.7|15538.7|15532.5|15530.5|563
1635300000000|2021-10-27 02:00:00|15539.1|15537.1|15545.5|15543.5|15546.5|15544.5|15539.1|15537.1|467
1635300300000|2021-10-27 02:05:00|15545.6|15543.6|15545.1|15543.1|15547.5|15545.5|15543.8|15541.8|293
1635300600000|2021-10-27 02:10:00|15545.2|15543.2|15549.6|15547.6|15553|15551|15544.1|15542.1|344
1635300900000|2021-10-27 02:15:00|15549.7|15547.7|15548.2|15546.2|15550.8|15548.8|15547|15545|202
1635301200000|2021-10-27 02:20:00|15548.3|15546.3|15547.5|15545.5|15548.6|15546.6|15546.2|15544.2|127
1635301500000|2021-10-27 02:25:00|15547.6|15545.6|15546.5|15544.5|15549.6|15547.6|15545|15543|181
1635301800000|2021-10-27 02:30:00|15546.3|15544.3|15542.5|15540.5|15546.3|15544.3|15541.3|15539.3|307
1635302100000|2021-10-27 02:35:00|15542.6|15540.6|15541.5|15539.5|15545|15543|15540.8|15538.8|244
1635302400000|2021-10-27 02:40:00|15541.6|15539.6|15540.8|15538.8|15544|15542|15539|15537|388
1635302700000|2021-10-27 02:45:00|15540.7|15538.7|15541.1|15539.1|15544|15542|15538.8|15536.8|402
1635303000000|2021-10-27 02:50:00|15541|15539|15542|15540|15545.8|15543.8|15540.3|15538.3|317
1635303300000|2021-10-27 02:55:00|15542.5|15540.5|15545.1|15543.1|15548|15546|15542|15540|364
1635303600000|2021-10-27 03:00:00|15545|15543|15550.6|15548.6|15552.3|15550.3|15545|15543|623
1635303900000|2021-10-27 03:05:00|15550.5|15548.5|15551.5|15549.5|15553.1|15551.1|15549.2|15547.2|445
1635304200000|2021-10-27 03:10:00|15551.2|15549.2|15550.2|15548.2|15552.7|15550.7|15548.3|15546.3|220
1635304500000|2021-10-27 03:15:00|15550.1|15548.1|15551.2|15549.2|15552.3|15550.3|15549.6|15547.6|128
1635304800000|2021-10-27 03:20:00|15551.3|15549.3|15549.5|15547.5|15552.2|15550.2|15548|15546|150
1635305100000|2021-10-27 03:25:00|15549.7|15547.7|15548.2|15546.2|15550.8|15548.8|15547.3|15545.3|233
1635305400000|2021-10-27 03:30:00|15548.1|15546.1|15548.7|15546.7|15549.1|15547.1|15545.3|15543.3|386
1635305700000|2021-10-27 03:35:00|15548.8|15546.8|15545.5|15543.5|15549.2|15547.2|15545.1|15543.1|332
1635306000000|2021-10-27 03:40:00|15545.3|15543.3|15547.2|15545.2|15548.2|15546.2|15545.1|15543.1|144
1635306300000|2021-10-27 03:45:00|15547.3|15545.3|15549|15547|15549.5|15547.5|15547.3|15545.3|89
1635306600000|2021-10-27 03:50:00|15549.1|15547.1|15550.8|15548.8|15551.6|15549.6|15548.5|15546.5|99
1635306900000|2021-10-27 03:55:00|15550.7|15548.7|15549.2|15547.2|15551.6|15549.6|15548.8|15546.8|58
1635307200000|2021-10-27 04:00:00|15549.3|15547.3|15552|15550|15552.5|15550.5|15549.1|15547.1|122
1635307500000|2021-10-27 04:05:00|15551.8|15549.8|15549.7|15547.7|15552|15550|15549.1|15547.1|171
1635307800000|2021-10-27 04:10:00|15550|15548|15549.2|15547.2|15550.2|15548.2|15548.5|15546.5|83
1635308100000|2021-10-27 04:15:00|15549.1|15547.1|15550.3|15548.3|15552.2|15550.2|15548.7|15546.7|120
1635308400000|2021-10-27 04:20:00|15550.5|15548.5|15549.5|15547.5|15553.3|15551.3|15549.5|15547.5|136
1635308700000|2021-10-27 04:25:00|15549.1|15547.1|15550.7|15548.7|15551.1|15549.1|15549|15547|92
1635309000000|2021-10-27 04:30:00|15550.8|15548.8|15553.7|15551.7|15554|15552|15549.2|15547.2|170
1635309300000|2021-10-27 04:35:00|15553.8|15551.8|15552.7|15550.7|15555.3|15553.3|15552.5|15550.5|195
1635309600000|2021-10-27 04:40:00|15552.8|15550.8|15555.2|15553.2|15556.3|15554.3|15552.5|15550.5|147
1635309900000|2021-10-27 04:45:00|15555.5|15553.5|15557.2|15555.2|15560|15558|15554|15552|257
1635310200000|2021-10-27 04:50:00|15557.3|15555.3|15559.1|15557.1|15559.5|15557.5|15557|15555|118
1635310500000|2021-10-27 04:55:00|15559|15557|15559.3|15557.3|15559.5|15557.5|15556.8|15554.8|129
1635310800000|2021-10-27 05:00:00|15558.7|15556.7|15562.2|15560.2|15567.2|15565.2|15558.6|15556.6|698
1635311100000|2021-10-27 05:05:00|15562.1|15560.1|15559.2|15557.2|15564|15562|15559.2|15557.2|295
1635311400000|2021-10-27 05:10:00|15559.1|15557.1|15565|15563|15565.5|15563.5|15559|15557|236
1635311700000|2021-10-27 05:15:00|15565.5|15563.5|15562.6|15560.6|15566|15564|15562.5|15560.5|86
1635312000000|2021-10-27 05:20:00|15562.7|15560.7|15563.3|15561.3|15563.6|15561.6|15560.7|15558.7|251
1635312300000|2021-10-27 05:25:00|15563.5|15561.5|15571.5|15569.5|15572.5|15570.5|15562.6|15560.6|480
1635312600000|2021-10-27 05:30:00|15571.3|15569.3|15575.5|15573.5|15575.5|15573.5|15571|15569|301
1635312900000|2021-10-27 05:35:00|15575.3|15573.3|15571.5|15569.5|15576.8|15574.8|15570.3|15568.3|288
1635313200000|2021-10-27 05:40:00|15571.3|15569.3|15571.6|15569.6|15572.2|15570.2|15568.8|15566.8|227
1635313500000|2021-10-27 05:45:00|15571.3|15569.3|15569.3|15567.3|15571.8|15569.8|15568.5|15566.5|126
1635313800000|2021-10-27 05:50:00|15569.2|15567.2|15577.2|15575.2|15577.5|15575.5|15568.7|15566.7|377
1635314100000|2021-10-27 05:55:00|15577.3|15575.3|15582.1|15580.1|15582.2|15580.2|15577.2|15575.2|518
1635314400000|2021-10-27 06:00:00|15582.6|15580.6|15578.1|15576.1|15584.6|15582.6|15576.1|15574.1|506
1635314700000|2021-10-27 06:05:00|15578|15576|15577.5|15575.5|15580.1|15578.1|15576.7|15574.7|186
1635315000000|2021-10-27 06:10:00|15578.1|15576.1|15576|15574|15578.5|15576.5|15575.6|15573.6|288
1635315300000|2021-10-27 06:15:00|15575.8|15573.8|15579.6|15577.6|15580.6|15578.6|15573.8|15571.8|290
1635315600000|2021-10-27 06:20:00|15579.1|15577.1|15584.2|15582.2|15585.6|15583.6|15579.1|15577.1|340
1635315900000|2021-10-27 06:25:00|15584.1|15582.1|15582.5|15580.5|15585.7|15583.7|15582.3|15580.3|168
1635316200000|2021-10-27 06:30:00|15582.3|15580.3|15582.6|15580.6|15584.5|15582.5|15580.1|15578.1|205
1635316500000|2021-10-27 06:35:00|15582.5|15580.5|15582.5|15580.5|15586.3|15584.3|15581.5|15579.5|206
1635316800000|2021-10-27 06:40:00|15582.6|15580.6|15584.2|15582.2|15588|15586|15581.8|15579.8|282
1635317100000|2021-10-27 06:45:00|15584|15582|15584.6|15582.6|15586.2|15584.2|15583.1|15581.1|191
1635317400000|2021-10-27 06:50:00|15584.7|15582.7|15584.2|15582.2|15587.8|15585.8|15583.3|15581.3|226
1635317700000|2021-10-27 06:55:00|15583.8|15581.8|15578|15576|15584.8|15582.8|15576.8|15574.8|398
1635318000000|2021-10-27 07:00:00|15578.5|15576.5|15595.6|15593.6|15597.7|15595.7|15578.5|15576.5|1253
1635318300000|2021-10-27 07:05:00|15595.1|15593.1|15594.8|15592.8|15604.2|15602.2|15593.2|15591.2|830
1635318600000|2021-10-27 07:10:00|15594.7|15592.7|15591.1|15589.1|15595.1|15593.1|15586.5|15584.5|458
1635318900000|2021-10-27 07:15:00|15591|15589|15597.6|15595.6|15599.6|15597.6|15589.2|15587.2|499
1635319200000|2021-10-27 07:20:00|15597.7|15595.7|15589.6|15587.6|15598.2|15596.2|15588.5|15586.5|318
1635319500000|2021-10-27 07:25:00|15589.1|15587.1|15585.6|15583.6|15593.6|15591.6|15584.6|15582.6|505
1635319800000|2021-10-27 07:30:00|15585.7|15583.7|15589.6|15587.6|15590.8|15588.8|15584.2|15582.2|465
1635320100000|2021-10-27 07:35:00|15589.2|15587.2|15580.6|15578.6|15589.7|15587.7|15580.3|15578.3|355
1635320400000|2021-10-27 07:40:00|15580.7|15578.7|15581.1|15579.1|15586|15584|15578.2|15576.2|640
1635320700000|2021-10-27 07:45:00|15581.2|15579.2|15582.8|15580.8|15585.5|15583.5|15578.3|15576.3|507
1635321000000|2021-10-27 07:50:00|15583.1|15581.1|15583.5|15581.5|15584.8|15582.8|15578.7|15576.7|312
1635321300000|2021-10-27 07:55:00|15583.6|15581.6|15586.5|15584.5|15586.5|15584.5|15581.5|15579.5|411
1635321600000|2021-10-27 08:00:00|15586.6|15584.6|15589.8|15587.8|15592.3|15590.3|15586.5|15584.5|579
1635321900000|2021-10-27 08:05:00|15589.6|15587.6|15594|15592|15597.5|15595.5|15588.6|15586.6|584
1635322200000|2021-10-27 08:10:00|15594.1|15592.1|15589.3|15587.3|15598.8|15596.8|15589.1|15587.1|457
1635322500000|2021-10-27 08:15:00|15589.5|15587.5|15586.2|15584.2|15590.5|15588.5|15582.1|15580.1|543
1635322800000|2021-10-27 08:20:00|15586.1|15584.1|15588.5|15586.5|15590.1|15588.1|15585.1|15583.1|323
1635323100000|2021-10-27 08:25:00|15588.6|15586.6|15585.6|15583.6|15589.5|15587.5|15583.8|15581.8|253
1635323400000|2021-10-27 08:30:00|15585.7|15583.7|15583.6|15581.6|15587.1|15585.1|15581.2|15579.2|368
1635323700000|2021-10-27 08:35:00|15583.7|15581.7|15584.6|15582.6|15588|15586|15583.6|15581.6|217
1635324000000|2021-10-27 08:40:00|15584.8|15582.8|15577.6|15575.6|15584.8|15582.8|15574.3|15572.3|739
1635324300000|2021-10-27 08:45:00|15577.7|15575.7|15576.8|15574.8|15584|15582|15576|15574|400
1635324600000|2021-10-27 08:50:00|15577|15575|15570.2|15568.2|15581.5|15579.5|15569.2|15567.2|577
1635324900000|2021-10-27 08:55:00|15570.1|15568.1|15565.2|15563.2|15573.6|15571.6|15563.5|15561.5|802
1635325200000|2021-10-27 09:00:00|15565.1|15563.1|15555.3|15553.3|15565.5|15563.5|15540.6|15538.6|2059
1635325500000|2021-10-27 09:05:00|15555.5|15553.5|15545.1|15543.1|15558.1|15556.1|15544.5|15542.5|921
1635325800000|2021-10-27 09:10:00|15545|15543|15555.8|15553.8|15557|15555|15543.7|15541.7|763
1635326100000|2021-10-27 09:15:00|15556|15554|15562.3|15560.3|15563.6|15561.6|15555.5|15553.5|713
1635326400000|2021-10-27 09:20:00|15562.2|15560.2|15559.2|15557.2|15564.6|15562.6|15555.5|15553.5|485
1635326700000|2021-10-27 09:25:00|15559.3|15557.3|15558.8|15556.8|15565.5|15563.5|15557.2|15555.2|461
1635327000000|2021-10-27 09:30:00|15558.7|15556.7|15553.3|15551.3|15564.8|15562.8|15551.1|15549.1|936
1635327300000|2021-10-27 09:35:00|15553.2|15551.2|15547.1|15545.1|15554.1|15552.1|15539.5|15537.5|926
1635327600000|2021-10-27 09:40:00|15547.2|15545.2|15547.5|15545.5|15551.5|15549.5|15546.1|15544.1|477
1635327900000|2021-10-27 09:45:00|15547|15545|15539.6|15537.6|15548|15546|15537.5|15535.5|632
1635328200000|2021-10-27 09:50:00|15539.7|15537.7|15533.2|15531.2|15546.2|15544.2|15530.3|15528.3|941
1635328500000|2021-10-27 09:55:00|15533.3|15531.3|15533.3|15531.3|15536.5|15534.5|15530.3|15528.3|621
1635328800000|2021-10-27 10:00:00|15533.5|15531.5|15541.7|15539.7|15542.6|15540.6|15531.8|15529.8|823
1635329100000|2021-10-27 10:05:00|15541.8|15539.8|15542.3|15540.3|15544.3|15542.3|15540|15538|429
1635329400000|2021-10-27 10:10:00|15542.5|15540.5|15548|15546|15548.1|15546.1|15540.8|15538.8|620
1635329700000|2021-10-27 10:15:00|15548.1|15546.1|15539.1|15537.1|15549.2|15547.2|15535|15533|737
1635330000000|2021-10-27 10:20:00|15538.8|15536.8|15541.1|15539.1|15543.3|15541.3|15530.2|15528.2|844
1635330300000|2021-10-27 10:25:00|15541.2|15539.2|15537.7|15535.7|15541.6|15539.6|15534.2|15532.2|481
1635330600000|2021-10-27 10:30:00|15537.8|15535.8|15548.1|15546.1|15548.8|15546.8|15537.6|15535.6|433
1635330900000|2021-10-27 10:35:00|15548|15546|15548.2|15546.2|15550.1|15548.1|15543.8|15541.8|509
1635331200000|2021-10-27 10:40:00|15548.3|15546.3|15543.3|15541.3|15548.5|15546.5|15542.8|15540.8|369
1635331500000|2021-10-27 10:45:00|15543.2|15541.2|15532.8|15530.8|15543.7|15541.7|15530.7|15528.7|682
1635331800000|2021-10-27 10:50:00|15533|15531|15522.8|15520.8|15534.3|15532.3|15519.2|15517.2|1296
1635332100000|2021-10-27 10:55:00|15523|15521|15528.3|15526.3|15530.6|15528.6|15523|15521|632
1635332400000|2021-10-27 11:00:00|15528.2|15526.2|15540.3|15538.3|15541.6|15539.6|15527.6|15525.6|1197
1635332700000|2021-10-27 11:05:00|15540.2|15538.2|15542|15540|15545.5|15543.5|15537.6|15535.6|840
1635333000000|2021-10-27 11:10:00|15541.5|15539.5|15535.6|15533.6|15545.6|15543.6|15535.5|15533.5|1269
1635333300000|2021-10-27 11:15:00|15535.7|15533.7|15542.6|15540.6|15542.6|15540.6|15533.7|15531.7|680
1635333600000|2021-10-27 11:20:00|15542.7|15540.7|15545|15543|15545.6|15543.6|15541|15539|572
1635333900000|2021-10-27 11:25:00|15545.1|15543.1|15543.7|15541.7|15549.8|15547.8|15541.6|15539.6|869
1635334200000|2021-10-27 11:30:00|15544|15542|15545.3|15543.3|15550|15548|15542.2|15540.2|869
1635334500000|2021-10-27 11:35:00|15545|15543|15541|15539|15549.8|15547.8|15541|15539|568
1635334800000|2021-10-27 11:40:00|15540.8|15538.8|15542.5|15540.5|15545.3|15543.3|15538.5|15536.5|639
1635335100000|2021-10-27 11:45:00|15542.6|15540.6|15538.6|15536.6|15547.7|15545.7|15536.1|15534.1|853
1635335400000|2021-10-27 11:50:00|15539|15537|15537.7|15535.7|15543.7|15541.7|15537.3|15535.3|422
1635335700000|2021-10-27 11:55:00|15538.2|15536.2|15525.2|15523.2|15542.5|15540.5|15523.5|15521.5|1651
1635336000000|2021-10-27 12:00:00|15525.1|15523.1|15530.7|15528.7|15533.1|15531.1|15525.1|15523.1|830
1635336300000|2021-10-27 12:05:00|15530.8|15528.8|15535.2|15533.2|15539.6|15537.6|15526.2|15524.2|1438
1635336600000|2021-10-27 12:10:00|15535.1|15533.1|15544.8|15542.8|15545|15543|15531|15529|1560
1635336900000|2021-10-27 12:15:00|15545.1|15543.1|15543.8|15541.8|15551|15549|15542.3|15540.3|1023
1635337200000|2021-10-27 12:20:00|15544.2|15542.2|15550.8|15548.8|15554.2|15552.2|15542.5|15540.5|916
1635337500000|2021-10-27 12:25:00|15551|15549|15562.6|15560.6|15563.5|15561.5|15548.6|15546.6|1782
1635337800000|2021-10-27 12:30:00|15562.5|15560.5|15575.7|15573.7|15582.5|15580.5|15560.7|15558.7|2719
1635338100000|2021-10-27 12:35:00|15576|15574|15581.6|15579.6|15586.1|15584.1|15573|15571|1650
1635338400000|2021-10-27 12:40:00|15581.5|15579.5|15576.3|15574.3|15582.5|15580.5|15572.3|15570.3|1676
1635338700000|2021-10-27 12:45:00|15576.5|15574.5|15578.6|15576.6|15579|15577|15573.5|15571.5|628
1635339000000|2021-10-27 12:50:00|15578.7|15576.7|15568.6|15566.6|15578.7|15576.7|15567.8|15565.8|793
1635339300000|2021-10-27 12:55:00|15568.7|15566.7|15576.8|15574.8|15579|15577|15568.7|15566.7|853
1635339600000|2021-10-27 13:00:00|15576.7|15574.7|15580.7|15578.7|15582.3|15580.3|15576.5|15574.5|827
1635339900000|2021-10-27 13:05:00|15580.6|15578.6|15584.7|15582.7|15588|15586|15579|15577|1331
1635340200000|2021-10-27 13:10:00|15584.6|15582.6|15589.6|15587.6|15590.3|15588.3|15581.5|15579.5|1824
1635340500000|2021-10-27 13:15:00|15589.7|15587.7|15591.2|15589.2|15593.6|15591.6|15588|15586|1683
1635340800000|2021-10-27 13:20:00|15591|15589|15586.5|15584.5|15591|15589|15585.1|15583.1|1043
1635341100000|2021-10-27 13:25:00|15586.7|15584.7|15582.3|15580.3|15591.1|15589.1|15577.6|15575.6|2963
1635341400000|2021-10-27 13:30:00|15582.5|15580.5|15586.5|15585.5|15612.6|15611.6|15577.5|15576.5|24991
1635341700000|2021-10-27 13:35:00|15585.5|15584.5|15596.2|15595.2|15602.6|15601.6|15570.6|15569.6|14425
1635342000000|2021-10-27 13:40:00|15596.3|15595.3|15636.7|15635.7|15637.2|15636.2|15590.1|15589.1|11129
1635342300000|2021-10-27 13:45:00|15636.2|15635.2|15641|15640|15656.7|15655.7|15630|15629|11415
1635342600000|2021-10-27 13:50:00|15640|15639|15641.7|15640.7|15643.2|15642.2|15626.2|15625.2|7256
1635342900000|2021-10-27 13:55:00|15641.5|15640.5|15653|15652|15653.5|15652.5|15634.7|15633.7|7841
1635343200000|2021-10-27 14:00:00|15653.1|15652.1|15597.7|15596.7|15659.1|15658.1|15586.8|15585.8|13840
1635343500000|2021-10-27 14:05:00|15598.7|15597.7|15593.2|15592.2|15602.2|15601.2|15573.6|15572.6|11819
1635343800000|2021-10-27 14:10:00|15593.7|15592.7|15589.9|15588.9|15602.7|15601.7|15578.2|15577.2|7474
1635344100000|2021-10-27 14:15:00|15590|15589|15603.1|15602.1|15603.8|15602.8|15580.5|15579.5|7066
1635344400000|2021-10-27 14:20:00|15603.3|15602.3|15633.6|15632.6|15636.3|15635.3|15601.8|15600.8|8844
1635344700000|2021-10-27 14:25:00|15633.5|15632.5|15631|15630|15645.4|15644.4|15622.3|15621.3|7930
1635345000000|2021-10-27 14:30:00|15631.4|15630.4|15642.9|15641.9|15648.8|15647.8|15609.5|15608.5|9604
1635345300000|2021-10-27 14:35:00|15642.8|15641.8|15648|15647|15649.4|15648.4|15628|15627|5763
1635345600000|2021-10-27 14:40:00|15647.5|15646.5|15639.9|15638.9|15656.9|15655.9|15633|15632|7251
1635345900000|2021-10-27 14:45:00|15640|15639|15633.1|15632.1|15644.9|15643.9|15626.5|15625.5|5351
1635346200000|2021-10-27 14:50:00|15633|15632|15664.3|15663.3|15669.3|15668.3|15629.3|15628.3|6467
1635346500000|2021-10-27 14:55:00|15665.1|15664.1|15635.3|15634.3|15676.3|15675.3|15632|15631|9432
1635346800000|2021-10-27 15:00:00|15634.6|15633.6|15645|15644|15649.8|15648.8|15629|15628|4992
1635347100000|2021-10-27 15:05:00|15644.5|15643.5|15665.5|15664.5|15672.3|15671.3|15644.5|15643.5|4978
1635347400000|2021-10-27 15:10:00|15665.4|15664.4|15670|15669|15672.9|15671.9|15663|15662|3751
1635347700000|2021-10-27 15:15:00|15670.3|15669.3|15672.5|15671.5|15673.8|15672.8|15656.5|15655.5|4956
1635348000000|2021-10-27 15:20:00|15672.4|15671.4|15662.1|15661.1|15679.3|15678.3|15657.5|15656.5|4994
1635348300000|2021-10-27 15:25:00|15662|15661|15666.4|15665.4|15672.8|15671.8|15648|15647|4940
1635348600000|2021-10-27 15:30:00|15666.5|15665.5|15662.5|15661.5|15672.4|15671.4|15656.8|15655.8|3485
1635348900000|2021-10-27 15:35:00|15662.4|15661.4|15658.4|15657.4|15664|15663|15646.5|15645.5|4359
1635349200000|2021-10-27 15:40:00|15658.3|15657.3|15664|15663|15669.1|15668.1|15651.5|15650.5|3939
1635349500000|2021-10-27 15:45:00|15664.1|15663.1|15659.8|15658.8|15669.5|15668.5|15655.6|15654.6|3414
1635349800000|2021-10-27 15:50:00|15659.9|15658.9|15663.5|15662.5|15667.9|15666.9|15651.9|15650.9|3552
1635350100000|2021-10-27 15:55:00|15663.3|15662.3|15670.3|15669.3|15674.5|15673.5|15655.1|15654.1|4890
1635350400000|2021-10-27 16:00:00|15670.4|15669.4|15676.8|15675.8|15688.5|15687.5|15667.1|15666.1|5848
1635350700000|2021-10-27 16:05:00|15676.5|15675.5|15677.5|15676.5|15682.6|15681.6|15672.5|15671.5|3612
1635351000000|2021-10-27 16:10:00|15677.8|15676.8|15686|15685|15687.4|15686.4|15675.8|15674.8|2983
1635351300000|2021-10-27 16:15:00|15686.3|15685.3|15694.3|15693.3|15695.8|15694.8|15682.4|15681.4|4557
1635351600000|2021-10-27 16:20:00|15693.8|15692.8|15685|15684|15695.4|15694.4|15684|15683|2578
1635351900000|2021-10-27 16:25:00|15685.1|15684.1|15685.3|15684.3|15688.5|15687.5|15679.9|15678.9|2750
1635352200000|2021-10-27 16:30:00|15685.4|15684.4|15686.3|15685.3|15692.6|15691.6|15682.3|15681.3|2798
1635352500000|2021-10-27 16:35:00|15686.5|15685.5|15689.9|15688.9|15692.9|15691.9|15682.4|15681.4|2265
1635352800000|2021-10-27 16:40:00|15688|15687|15697.7|15696.7|15699.8|15698.8|15683.5|15682.5|4073
1635353100000|2021-10-27 16:45:00|15696.9|15695.9|15692.2|15691.2|15698.9|15697.9|15685.8|15684.8|2798
1635353400000|2021-10-27 16:50:00|15691.9|15690.9|15689.2|15688.2|15694.5|15693.5|15684.8|15683.8|2558
1635353700000|2021-10-27 16:55:00|15689.3|15688.3|15691|15690|15698|15697|15687.2|15686.2|2832
1635354000000|2021-10-27 17:00:00|15690.9|15689.9|15694.2|15693.2|15703.2|15702.2|15687.7|15686.7|4703
1635354300000|2021-10-27 17:05:00|15694|15693|15705|15704|15709.8|15708.8|15692.2|15691.2|4095
1635354600000|2021-10-27 17:10:00|15704.9|15703.9|15708.4|15707.4|15708.8|15707.8|15698.8|15697.8|2324
1635354900000|2021-10-27 17:15:00|15708.3|15707.3|15709.9|15708.9|15710.4|15709.4|15704.5|15703.5|2044
1635355200000|2021-10-27 17:20:00|15710.3|15709.3|15720|15719|15720.3|15719.3|15706.8|15705.8|4138
1635355500000|2021-10-27 17:25:00|15719.5|15718.5|15719.9|15718.9|15729|15728|15719.2|15718.2|5107
1635355800000|2021-10-27 17:30:00|15720|15719|15715.7|15714.7|15724|15723|15715|15714|2402
1635356100000|2021-10-27 17:35:00|15715.8|15714.8|15726.5|15725.5|15726.9|15725.9|15715.3|15714.3|2381
1635356400000|2021-10-27 17:40:00|15726.7|15725.7|15729.3|15728.3|15731.3|15730.3|15725.3|15724.3|2406
1635356700000|2021-10-27 17:45:00|15729.4|15728.4|15712.9|15711.9|15730.5|15729.5|15712.3|15711.3|2476
1635357000000|2021-10-27 17:50:00|15713|15712|15717.3|15716.3|15717.3|15716.3|15708.4|15707.4|2983
1635357300000|2021-10-27 17:55:00|15717.4|15716.4|15724.7|15723.7|15725.8|15724.8|15717|15716|2499
1635357600000|2021-10-27 18:00:00|15724.4|15723.4|15719.9|15718.9|15725.5|15724.5|15712|15711|2799
1635357900000|2021-10-27 18:05:00|15720|15719|15726.2|15725.2|15727|15726|15716.8|15715.8|1941
1635358200000|2021-10-27 18:10:00|15726|15725|15726|15725|15729.3|15728.3|15722.7|15721.7|1910
1635358500000|2021-10-27 18:15:00|15725.9|15724.9|15724.4|15723.4|15726|15725|15717.3|15716.3|1893
1635358800000|2021-10-27 18:20:00|15724.2|15723.2|15724.2|15723.2|15724.9|15723.9|15718.2|15717.2|1464
1635359100000|2021-10-27 18:25:00|15724.4|15723.4|15713.3|15712.3|15725.8|15724.8|15710|15709|2193
1635359400000|2021-10-27 18:30:00|15713.4|15712.4|15708.9|15707.9|15717.3|15716.3|15702.3|15701.3|3331
1635359700000|2021-10-27 18:35:00|15709|15708|15710.5|15709.5|15712.5|15711.5|15700.5|15699.5|2726
1635360000000|2021-10-27 18:40:00|15710.4|15709.4|15714.2|15713.2|15718.2|15717.2|15708.5|15707.5|2455
1635360300000|2021-10-27 18:45:00|15714|15713|15709.9|15708.9|15717.4|15716.4|15707.4|15706.4|1959
1635360600000|2021-10-27 18:50:00|15710|15709|15705.4|15704.4|15712.3|15711.3|15705.3|15704.3|2195
1635360900000|2021-10-27 18:55:00|15705.3|15704.3|15696.4|15695.4|15706.9|15705.9|15696.4|15695.4|2730
1635361200000|2021-10-27 19:00:00|15696.5|15695.5|15694.4|15693.4|15702|15701|15692.3|15691.3|2927
1635361500000|2021-10-27 19:05:00|15694.3|15693.3|15683|15682|15699|15698|15682.3|15681.3|3332
1635361800000|2021-10-27 19:10:00|15683.5|15682.5|15645.4|15644.4|15684|15683|15643.8|15642.8|8319
1635362100000|2021-10-27 19:15:00|15645.3|15644.3|15633.5|15632.5|15655.3|15654.3|15631.8|15630.8|8691
1635362400000|2021-10-27 19:20:00|15633.4|15632.4|15649.5|15648.5|15649.9|15648.9|15628|15627|8129
1635362700000|2021-10-27 19:25:00|15649.4|15648.4|15654.4|15653.4|15660.4|15659.4|15644.3|15643.3|6209
1635363000000|2021-10-27 19:30:00|15653.9|15652.9|15649.8|15648.8|15654.7|15653.7|15638.9|15637.9|5750
1635363300000|2021-10-27 19:35:00|15649.7|15648.7|15656.3|15655.3|15658.4|15657.4|15639.7|15638.7|4074
1635363600000|2021-10-27 19:40:00|15656.2|15655.2|15651.5|15650.5|15659.5|15658.5|15643.4|15642.4|4442
1635363900000|2021-10-27 19:45:00|15650.4|15649.4|15624.4|15623.4|15656.3|15655.3|15623.7|15622.7|5384
1635364200000|2021-10-27 19:50:00|15624.5|15623.5|15614.3|15613.3|15631.5|15630.5|15608|15607|10696
1635364500000|2021-10-27 19:55:00|15614.8|15613.8|15597.5|15596.5|15615.5|15614.5|15595.7|15594.7|13715
1635364800000|2021-10-27 20:00:00|15597.7|15596.7|15605.7|15603.7|15611.9|15609.9|15597.3|15595.8|5166
1635365100000|2021-10-27 20:05:00|15604.9|15602.9|15608.5|15606.5|15614.7|15612.7|15604.9|15602.9|1797
1635365400000|2021-10-27 20:10:00|15608.4|15606.4|15611.7|15609.7|15615.7|15613.7|15606|15604|1481
1635365700000|2021-10-27 20:15:00|15611.8|15609.8|15609.9|15607.9|15613.3|15611.3|15607.8|15605.8|583
1635366000000|2021-10-27 20:20:00|15610|15608|15607.8|15605.8|15612.8|15610.8|15606.5|15604.5|413
1635366300000|2021-10-27 20:25:00|15607.7|15605.7|15603.5|15601.5|15607.9|15605.9|15602.8|15600.8|497
1635366600000|2021-10-27 20:30:00|15603.7|15601.7|15602.9|15600.9|15606.9|15604.9|15600.7|15598.7|538
1635366900000|2021-10-27 20:35:00|15602.8|15600.8|15596.7|15594.7|15602.8|15600.8|15596.3|15594.3|519
1635367200000|2021-10-27 20:40:00|15596.5|15594.5|15596|15594|15597.8|15595.8|15594.7|15592.7|529
1635367500000|2021-10-27 20:45:00|15596.3|15594.3|15598.9|15596.9|15602.3|15600.3|15596.3|15594.3|595
1635367800000|2021-10-27 20:50:00|15598.8|15596.8|15600.8|15598.8|15601.5|15599.5|15598.3|15596.3|305
1635368100000|2021-10-27 20:55:00|15601|15599|15608.1|15603.1|15608.2|15606|15600.8|15598.8|694
1635368400000|2021-10-27 21:00:00|15607.9|15602.9|15608.3|15603.3|15609.9|15604.9|15607.9|15602.9|0
1635368700000|2021-10-27 21:05:00|15608.9|15603.9|15609.7|15604.7|15610.1|15605.1|15608.7|15603.7|0
1635369000000|2021-10-27 21:10:00|15609.4|15604.4|15609.9|15604.9|15610.5|15605.5|15609.1|15604.1|0
1635369300000|2021-10-27 21:15:00|15610.3|15605.3|15609.9|15604.9|15610.3|15605.3|15609|15604|0
1635369600000|2021-10-27 21:20:00|15609.8|15604.8|15609.7|15604.7|15609.9|15604.9|15609|15604|0
1635369900000|2021-10-27 21:25:00|15609.4|15604.4|15606.8|15601.8|15610.5|15605.5|15606.8|15601.8|0
1635370200000|2021-10-27 21:30:00|15606.9|15601.9|15607.3|15602.3|15607.8|15602.8|15605.2|15600.2|0
1635370500000|2021-10-27 21:35:00|15607.2|15602.2|15607.6|15602.6|15607.9|15602.9|15606.5|15601.5|0
1635370800000|2021-10-27 21:40:00|15607.7|15602.7|15607.5|15602.5|15608.1|15603.1|15607.3|15602.3|0
1635371100000|2021-10-27 21:45:00|15607.2|15602.2|15608.7|15603.7|15608.9|15603.9|15607.1|15602.1|0
1635371400000|2021-10-27 21:50:00|15608.6|15603.6|15609.8|15604.8|15610.3|15605.3|15608.6|15603.6|0
1635371700000|2021-10-27 21:55:00|15609.9|15604.9|15607.4|15602.4|15609.9|15604.9|15607.3|15602.3|0
1635372000000|2021-10-27 22:00:00|15608.2|15606.2|15613.5|15611.5|15616.5|15614.5|15608.2|15606.2|666
1635372300000|2021-10-27 22:05:00|15613.4|15611.4|15613.7|15611.7|15616.3|15614.3|15612.9|15610.9|219
1635372600000|2021-10-27 22:10:00|15613.8|15611.8|15613.9|15611.9|15614.7|15612.7|15611.4|15609.4|197
1635372900000|2021-10-27 22:15:00|15614|15612|15618.5|15616.5|15619.9|15617.9|15614|15612|457
1635373200000|2021-10-27 22:20:00|15618.7|15616.7|15619.7|15617.7|15619.7|15617.7|15617.4|15615.4|167
1635373500000|2021-10-27 22:25:00|15619.5|15617.5|15619.7|15617.7|15620.9|15618.9|15616.7|15614.7|287
1635373800000|2021-10-27 22:30:00|15619.5|15617.5|15621.2|15619.2|15624.2|15622.2|15618.7|15616.7|422
1635374100000|2021-10-27 22:35:00|15621|15619|15618.3|15616.3|15621.2|15619.2|15614.8|15612.8|230
1635374400000|2021-10-27 22:40:00|15618.4|15616.4|15622.4|15620.4|15622.7|15620.7|15616.9|15614.9|188
1635374700000|2021-10-27 22:45:00|15622.3|15620.3|15623.9|15621.9|15624.9|15622.9|15621.9|15619.9|286
1635375000000|2021-10-27 22:50:00|15623.8|15621.8|15625.7|15623.7|15626|15624|15622.3|15620.3|202
1635375300000|2021-10-27 22:55:00|15625.5|15623.5|15628.7|15626.7|15630.9|15628.9|15625.3|15623.3|425
1635375600000|2021-10-27 23:00:00|15629.3|15627.3|15632.2|15630.2|15633.4|15631.4|15628.7|15626.7|274
1635375900000|2021-10-27 23:05:00|15632|15630|15631.7|15629.7|15635.2|15633.2|15631.7|15629.7|260
1635376200000|2021-10-27 23:10:00|15631.5|15629.5|15630.9|15628.9|15632.7|15630.7|15629.3|15627.3|222
1635376500000|2021-10-27 23:15:00|15631.2|15629.2|15628.2|15626.2|15631.9|15629.9|15625.3|15623.3|321
1635376800000|2021-10-27 23:20:00|15628|15626|15633.7|15631.7|15634.5|15632.5|15627.5|15625.5|309
1635377100000|2021-10-27 23:25:00|15633.8|15631.8|15634.4|15632.4|15634.5|15632.5|15630.8|15628.8|187
1635377400000|2021-10-27 23:30:00|15634.5|15632.5|15632.4|15630.4|15634.9|15632.9|15631.4|15629.4|173
1635377700000|2021-10-27 23:35:00|15632.5|15630.5|15633.4|15631.4|15634.8|15632.8|15632.4|15630.4|117
1635378000000|2021-10-27 23:40:00|15633.7|15631.7|15636.9|15634.9|15637|15635|15629.7|15627.7|477
1635378300000|2021-10-27 23:45:00|15637.4|15635.4|15640.4|15638.4|15641.3|15639.3|15636.4|15634.4|418
1635378600000|2021-10-27 23:50:00|15640.5|15638.5|15640|15638|15643.5|15641.5|15638.9|15636.9|363
1635378900000|2021-10-27 23:55:00|15640.2|15638.2|15639.5|15637.5|15640.2|15638.2|15636.3|15634.3|439
1635379200000|2021-10-28 00:00:00|15639.4|15637.4|15638.5|15636.5|15642.8|15640.8|15637.2|15635.2|355
1635379500000|2021-10-28 00:05:00|15638.8|15636.8|15636.3|15634.3|15639.7|15637.7|15633.9|15631.9|383
1635379800000|2021-10-28 00:10:00|15636.4|15634.4|15631.9|15629.9|15637.2|15635.2|15627.9|15625.9|495
1635380100000|2021-10-28 00:15:00|15631.8|15629.8|15630.5|15628.5|15632.4|15630.4|15627.5|15625.5|269
1635380400000|2021-10-28 00:20:00|15630.4|15628.4|15635.2|15633.2|15635.3|15633.3|15628.9|15626.9|284
1635380700000|2021-10-28 00:25:00|15635|15633|15630.9|15628.9|15636.4|15634.4|15629.9|15627.9|267
1635381000000|2021-10-28 00:30:00|15631|15629|15627.9|15625.9|15631|15629|15621.3|15619.3|493
1635381300000|2021-10-28 00:35:00|15628|15626|15630.3|15628.3|15630.3|15628.3|15625.5|15623.5|202
1635381600000|2021-10-28 00:40:00|15630.2|15628.2|15627.8|15625.8|15633|15631|15627.5|15625.5|236
1635381900000|2021-10-28 00:45:00|15627.7|15625.7|15625.8|15623.8|15630.7|15628.7|15625.8|15623.8|206
1635382200000|2021-10-28 00:50:00|15625.3|15623.3|15626.8|15624.8|15627.5|15625.5|15624.3|15622.3|170
1635382500000|2021-10-28 00:55:00|15626.7|15624.7|15633.3|15631.3|15635.5|15633.5|15622.2|15620.2|481
1635382800000|2021-10-28 01:00:00|15633.4|15631.4|15631.4|15629.4|15634.9|15632.9|15630.4|15628.4|244
1635383100000|2021-10-28 01:05:00|15631.5|15629.5|15626.7|15624.7|15632.7|15630.7|15625.4|15623.4|313
1635383400000|2021-10-28 01:10:00|15626.5|15624.5|15628.4|15626.4|15628.4|15626.4|15624.8|15622.8|181
1635383700000|2021-10-28 01:15:00|15628.5|15626.5|15627.3|15625.3|15632.2|15630.2|15626.9|15624.9|346
1635384000000|2021-10-28 01:20:00|15627.4|15625.4|15628|15626|15628.2|15626.2|15622.3|15620.3|298
1635384300000|2021-10-28 01:25:00|15628.2|15626.2|15627.5|15625.5|15631|15629|15626.9|15624.9|228
1635384600000|2021-10-28 01:30:00|15627.3|15625.3|15629.8|15627.8|15630.9|15628.9|15626.4|15624.4|169
1635384900000|2021-10-28 01:35:00|15630|15628|15634.3|15632.3|15635.8|15633.8|15628|15626|339
1635385200000|2021-10-28 01:40:00|15634.2|15632.2|15635.9|15633.9|15639.7|15637.7|15633|15631|361
1635385500000|2021-10-28 01:45:00|15636|15634|15633.8|15631.8|15636.5|15634.5|15632.3|15630.3|242
1635385800000|2021-10-28 01:50:00|15633.7|15631.7|15632.5|15630.5|15638.2|15636.2|15631.9|15629.9|291
1635386100000|2021-10-28 01:55:00|15632.7|15630.7|15631|15629|15633.4|15631.4|15630.4|15628.4|193
1635386400000|2021-10-28 02:00:00|15630.9|15628.9|15632.2|15630.2|15633|15631|15628.4|15626.4|315
1635386700000|2021-10-28 02:05:00|15632.3|15630.3|15630|15628|15633.2|15631.2|15629.4|15627.4|140
1635387000000|2021-10-28 02:10:00|15630.2|15628.2|15634.9|15632.9|15636|15634|15630|15628|225
1635387300000|2021-10-28 02:15:00|15635|15633|15626.8|15624.8|15635.2|15633.2|15626.8|15624.8|242
1635387600000|2021-10-28 02:20:00|15626.9|15624.9|15619.2|15617.2|15627.3|15625.3|15618|15616|473
1635387900000|2021-10-28 02:25:00|15619|15617|15614.5|15612.5|15619.7|15617.7|15609.5|15607.5|715
1635388200000|2021-10-28 02:30:00|15614.3|15612.3|15617.2|15615.2|15618.2|15616.2|15611.4|15609.4|402
1635388500000|2021-10-28 02:35:00|15616.8|15614.8|15617.9|15615.9|15621.7|15619.7|15615.5|15613.5|340
1635388800000|2021-10-28 02:40:00|15618|15616|15617.4|15615.4|15619.5|15617.5|15617.2|15615.2|162
1635389100000|2021-10-28 02:45:00|15617.5|15615.5|15622|15620|15623.4|15621.4|15617.5|15615.5|278
1635389400000|2021-10-28 02:50:00|15622.2|15620.2|15622.3|15620.3|15624.2|15622.2|15619|15617|171
1635389700000|2021-10-28 02:55:00|15622.4|15620.4|15623.4|15621.4|15624.4|15622.4|15620.8|15618.8|148
1635390000000|2021-10-28 03:00:00|15623.3|15621.3|15621.7|15619.7|15625.5|15623.5|15621.2|15619.2|218
1635390300000|2021-10-28 03:05:00|15622|15620|15623.7|15621.7|15627.5|15625.5|15622|15620|310
1635390600000|2021-10-28 03:10:00|15623.8|15621.8|15623.5|15621.5|15624.3|15622.3|15620.5|15618.5|135
1635390900000|2021-10-28 03:15:00|15623.4|15621.4|15623.4|15621.4|15624.4|15622.4|15622.4|15620.4|95
1635391200000|2021-10-28 03:20:00|15623.5|15621.5|15624.2|15622.2|15626.7|15624.7|15622.7|15620.7|171
1635391500000|2021-10-28 03:25:00|15624.3|15622.3|15623.2|15621.2|15626|15624|15622|15620|90
1635391800000|2021-10-28 03:30:00|15623.3|15621.3|15621|15619|15624.5|15622.5|15620.2|15618.2|85
1635392100000|2021-10-28 03:35:00|15620.9|15618.9|15620.9|15618.9|15623.5|15621.5|15620.4|15618.4|70
1635392400000|2021-10-28 03:40:00|15621|15619|15624.4|15622.4|15625.9|15623.9|15620.5|15618.5|198
1635392700000|2021-10-28 03:45:00|15624.2|15622.2|15625.2|15623.2|15625.8|15623.8|15623.3|15621.3|65
1635393000000|2021-10-28 03:50:00|15625|15623|15628.7|15626.7|15628.8|15626.8|15624.3|15622.3|156
1635393300000|2021-10-28 03:55:00|15628.8|15626.8|15628.7|15626.7|15630.3|15628.3|15627.9|15625.9|172
1635393600000|2021-10-28 04:00:00|15628.3|15626.3|15625.5|15623.5|15628.7|15626.7|15625.4|15623.4|103
1635393900000|2021-10-28 04:05:00|15625.7|15623.7|15628.7|15626.7|15629.2|15627.2|15623.7|15621.7|146
1635394200000|2021-10-28 04:10:00|15628.9|15626.9|15631.5|15629.5|15633.4|15631.4|15628.8|15626.8|236
1635394500000|2021-10-28 04:15:00|15631.4|15629.4|15632.4|15630.4|15634.4|15632.4|15630.2|15628.2|137
1635394800000|2021-10-28 04:20:00|15632.3|15630.3|15629.4|15627.4|15633.8|15631.8|15629.2|15627.2|109
1635395100000|2021-10-28 04:25:00|15629.5|15627.5|15629.4|15627.4|15631.2|15629.2|15628.8|15626.8|68
1635395400000|2021-10-28 04:30:00|15629.5|15627.5|15628.8|15626.8|15629.7|15627.7|15627.2|15625.2|139
1635395700000|2021-10-28 04:35:00|15628.7|15626.7|15629.7|15627.7|15631.2|15629.2|15628.4|15626.4|127
1635396000000|2021-10-28 04:40:00|15630.8|15628.8|15631.4|15629.4|15631.9|15629.9|15629.5|15627.5|98
1635396300000|2021-10-28 04:45:00|15631.3|15629.3|15633.7|15631.7|15634|15632|15630.4|15628.4|61
1635396600000|2021-10-28 04:50:00|15633.9|15631.9|15630.9|15628.9|15634|15632|15628.8|15626.8|102
1635396900000|2021-10-28 04:55:00|15631|15629|15635|15633|15636.5|15634.5|15630.4|15628.4|293
1635397200000|2021-10-28 05:00:00|15634.9|15632.9|15637|15635|15641.5|15639.5|15634.7|15632.7|388
1635397500000|2021-10-28 05:05:00|15637.2|15635.2|15636.9|15634.9|15639.5|15637.5|15636.3|15634.3|115
1635397800000|2021-10-28 05:10:00|15637|15635|15636.2|15634.2|15638.8|15636.8|15635.4|15633.4|148
1635398100000|2021-10-28 05:15:00|15636.3|15634.3|15636.4|15634.4|15639.7|15637.7|15635.4|15633.4|232
1635398400000|2021-10-28 05:20:00|15636.3|15634.3|15629.7|15627.7|15636.4|15634.4|15628.8|15626.8|247
1635398700000|2021-10-28 05:25:00|15629.8|15627.8|15630.4|15628.4|15631.9|15629.9|15628.8|15626.8|140
1635399000000|2021-10-28 05:30:00|15630.7|15628.7|15632.3|15630.3|15633.8|15631.8|15630.2|15628.2|167
1635399300000|2021-10-28 05:35:00|15632.2|15630.2|15632.2|15630.2|15633|15631|15630.4|15628.4|97
1635399600000|2021-10-28 05:40:00|15632.3|15630.3|15631.7|15629.7|15632.8|15630.8|15629.9|15627.9|166
1635399900000|2021-10-28 05:45:00|15631.4|15629.4|15630.9|15628.9|15634.4|15632.4|15630|15628|185
1635400200000|2021-10-28 05:50:00|15630.8|15628.8|15629.2|15627.2|15630.9|15628.9|15624.7|15622.7|354
1635400500000|2021-10-28 05:55:00|15629.3|15627.3|15626.2|15624.2|15631.7|15629.7|15624.8|15622.8|220
1635400800000|2021-10-28 06:00:00|15626.3|15624.3|15618.7|15616.7|15630|15628|15618.5|15616.5|485
1635401100000|2021-10-28 06:05:00|15618.8|15616.8|15616.7|15614.7|15619.8|15617.8|15614.7|15612.7|433
1635401400000|2021-10-28 06:10:00|15616.8|15614.8|15619.3|15617.3|15621.3|15619.3|15614.8|15612.8|281
1635401700000|2021-10-28 06:15:00|15619.4|15617.4|15624.7|15622.7|15625.5|15623.5|15618|15616|289
1635402000000|2021-10-28 06:20:00|15624.5|15622.5|15629.7|15627.7|15630.4|15628.4|15620.8|15618.8|293
1635402300000|2021-10-28 06:25:00|15629.8|15627.8|15634.2|15632.2|15636.3|15634.3|15626.7|15624.7|287
1635402600000|2021-10-28 06:30:00|15634|15632|15627|15625|15637.5|15635.5|15626.7|15624.7|431
1635402900000|2021-10-28 06:35:00|15627.5|15625.5|15619|15617|15628.4|15626.4|15613.9|15611.9|587
1635403200000|2021-10-28 06:40:00|15619.2|15617.2|15621.5|15619.5|15623.8|15621.8|15615.5|15613.5|409
1635403500000|2021-10-28 06:45:00|15621.4|15619.4|15618.5|15616.5|15623.7|15621.7|15617.4|15615.4|269
1635403800000|2021-10-28 06:50:00|15618.7|15616.7|15608|15606|15621.2|15619.2|15607.5|15605.5|482
1635404100000|2021-10-28 06:55:00|15608.3|15606.3|15609|15607|15612.4|15610.4|15605.8|15603.8|386
1635404400000|2021-10-28 07:00:00|15609.2|15607.2|15619.8|15617.8|15623.4|15621.4|15605|15603|1046
1635404700000|2021-10-28 07:05:00|15619.7|15617.7|15624|15622|15625.8|15623.8|15612.3|15610.3|668
1635405000000|2021-10-28 07:10:00|15624.2|15622.2|15619.3|15617.3|15625.5|15623.5|15617.5|15615.5|360
1635405300000|2021-10-28 07:15:00|15619.5|15617.5|15639.3|15637.3|15646.9|15644.9|15619.2|15617.2|1361
1635405600000|2021-10-28 07:20:00|15639.8|15637.8|15643.2|15641.2|15650.9|15648.9|15638.8|15636.8|933
1635405900000|2021-10-28 07:25:00|15643.3|15641.3|15641.5|15639.5|15646.5|15644.5|15640|15638|434
1635406200000|2021-10-28 07:30:00|15641.3|15639.3|15633.9|15631.9|15641.3|15639.3|15625.7|15623.7|694
1635406500000|2021-10-28 07:35:00|15633.8|15631.8|15633.5|15631.5|15639.2|15637.2|15631.3|15629.3|616
1635406800000|2021-10-28 07:40:00|15633.7|15631.7|15632.5|15630.5|15634.7|15632.7|15628.9|15626.9|304
1635407100000|2021-10-28 07:45:00|15632.4|15630.4|15641.7|15639.7|15641.8|15639.8|15631.5|15629.5|408
1635407400000|2021-10-28 07:50:00|15641.5|15639.5|15647.2|15645.2|15647.8|15645.8|15640.4|15638.4|627
1635407700000|2021-10-28 07:55:00|15646.9|15644.9|15648.2|15646.2|15649.8|15647.8|15641|15639|581
1635408000000|2021-10-28 08:00:00|15648|15646|15640.8|15638.8|15649.9|15647.9|15638.8|15636.8|617
1635408300000|2021-10-28 08:05:00|15640.9|15638.9|15637.7|15635.7|15642|15640|15633.5|15631.5|723
1635408600000|2021-10-28 08:10:00|15637.5|15635.5|15640.9|15638.9|15644.9|15642.9|15633.2|15631.2|668
1635408900000|2021-10-28 08:15:00|15641|15639|15644.5|15642.5|15647.7|15645.7|15637|15635|589
1635409200000|2021-10-28 08:20:00|15644.7|15642.7|15649.8|15647.8|15650.5|15648.5|15640.3|15638.3|694
1635409500000|2021-10-28 08:25:00|15649.7|15647.7|15645.4|15643.4|15650.7|15648.7|15644.4|15642.4|642
1635409800000|2021-10-28 08:30:00|15645.3|15643.3|15648.7|15646.7|15648.9|15646.9|15641.9|15639.9|417
1635410100000|2021-10-28 08:35:00|15648.8|15646.8|15656.3|15654.3|15657.5|15655.5|15647.4|15645.4|828
1635410400000|2021-10-28 08:40:00|15656.2|15654.2|15667.8|15665.8|15669.7|15667.7|15652|15650|1190
1635410700000|2021-10-28 08:45:00|15668.2|15666.2|15672.2|15670.2|15672.7|15670.7|15663|15661|669
1635411000000|2021-10-28 08:50:00|15672.3|15670.3|15674.9|15672.9|15675.2|15673.2|15668.5|15666.5|864
1635411300000|2021-10-28 08:55:00|15675|15673|15672.3|15670.3|15676.9|15674.9|15671|15669|638
1635411600000|2021-10-28 09:00:00|15672.4|15670.4|15669.2|15667.2|15672.5|15670.5|15668.5|15666.5|467
1635411900000|2021-10-28 09:05:00|15669.3|15667.3|15671.3|15669.3|15671.3|15669.3|15666.4|15664.4|378
1635412200000|2021-10-28 09:10:00|15671|15669|15671.2|15669.2|15672.7|15670.7|15665.9|15663.9|466
1635412500000|2021-10-28 09:15:00|15671.3|15669.3|15665.9|15663.9|15672.8|15670.8|15664.7|15662.7|330
1635412800000|2021-10-28 09:20:00|15665.8|15663.8|15663.7|15661.7|15668.2|15666.2|15663.5|15661.5|341
1635413100000|2021-10-28 09:25:00|15663.5|15661.5|15664.2|15662.2|15666|15664|15663.4|15661.4|232
1635413400000|2021-10-28 09:30:00|15664|15662|15661.9|15659.9|15665.5|15663.5|15661.2|15659.2|361
1635413700000|2021-10-28 09:35:00|15661.8|15659.8|15665.7|15663.7|15666.2|15664.2|15659.5|15657.5|305
1635414000000|2021-10-28 09:40:00|15665.8|15663.8|15661.2|15659.2|15666.7|15664.7|15660.9|15658.9|303
1635414300000|2021-10-28 09:45:00|15661|15659|15653.9|15651.9|15661.2|15659.2|15650.9|15648.9|814
1635414600000|2021-10-28 09:50:00|15653.4|15651.4|15655.7|15653.7|15660.9|15658.9|15653.2|15651.2|416
1635414900000|2021-10-28 09:55:00|15655.8|15653.8|15661.2|15659.2|15661.2|15659.2|15655.3|15653.3|324
1635415200000|2021-10-28 10:00:00|15661|15659|15664.7|15662.7|15665|15663|15659|15657|426
1635415500000|2021-10-28 10:05:00|15664.8|15662.8|15664.8|15662.8|15665.3|15663.3|15659.8|15657.8|322
1635415800000|2021-10-28 10:10:00|15665.3|15663.3|15659.2|15657.2|15666.4|15664.4|15656.9|15654.9|447
1635416100000|2021-10-28 10:15:00|15659.3|15657.3|15662.7|15660.7|15663.7|15661.7|15657.3|15655.3|424
1635416400000|2021-10-28 10:20:00|15662.5|15660.5|15665.9|15663.9|15666|15664|15661.7|15659.7|251
1635416700000|2021-10-28 10:25:00|15665.8|15663.8|15665.5|15663.5|15667.4|15665.4|15663|15661|277
1635417000000|2021-10-28 10:30:00|15665.7|15663.7|15668.9|15666.9|15670.4|15668.4|15664.2|15662.2|417
1635417300000|2021-10-28 10:35:00|15668.8|15666.8|15665.2|15663.2|15668.8|15666.8|15663.3|15661.3|397
1635417600000|2021-10-28 10:40:00|15665|15663|15672.4|15670.4|15672.7|15670.7|15664.2|15662.2|339
1635417900000|2021-10-28 10:45:00|15672.7|15670.7|15676.2|15674.2|15678.8|15676.8|15671.3|15669.3|674
1635418200000|2021-10-28 10:50:00|15676|15674|15683.9|15681.9|15686.4|15684.4|15673.8|15671.8|935
1635418500000|2021-10-28 10:55:00|15683.3|15681.3|15685.9|15683.9|15686.9|15684.9|15679.8|15677.8|759
1635418800000|2021-10-28 11:00:00|15685.8|15683.8|15686.4|15684.4|15688.5|15686.5|15683.4|15681.4|885
1635419100000|2021-10-28 11:05:00|15686.3|15684.3|15694.7|15692.7|15696.2|15694.2|15686.3|15684.3|980
1635419400000|2021-10-28 11:10:00|15694.8|15692.8|15691.5|15689.5|15701.9|15699.9|15689.4|15687.4|1496
1635419700000|2021-10-28 11:15:00|15691.4|15689.4|15690.9|15688.9|15692.2|15690.2|15688.4|15686.4|486
1635420000000|2021-10-28 11:20:00|15690.8|15688.8|15688.9|15686.9|15691.5|15689.5|15686.7|15684.7|528
1635420300000|2021-10-28 11:25:00|15688.8|15686.8|15690.4|15688.4|15692.9|15690.9|15688.8|15686.8|387
1635420600000|2021-10-28 11:30:00|15689.8|15687.8|15689.4|15687.4|15693.9|15691.9|15685.2|15683.2|664
1635420900000|2021-10-28 11:35:00|15689.8|15687.8|15692|15690|15695.8|15693.8|15689.4|15687.4|427
1635421200000|2021-10-28 11:40:00|15691.9|15689.9|15696|15694|15696.8|15694.8|15688.9|15686.9|576
1635421500000|2021-10-28 11:45:00|15696.2|15694.2|15693.5|15691.5|15698.9|15696.9|15693.4|15691.4|723
1635421800000|2021-10-28 11:50:00|15693.7|15691.7|15679.2|15677.2|15695.8|15693.8|15678.4|15676.4|1026
1635422100000|2021-10-28 11:55:00|15679.3|15677.3|15682.2|15680.2|15689.3|15687.3|15678.9|15676.9|787
1635422400000|2021-10-28 12:00:00|15682.3|15680.3|15682.9|15680.9|15686.9|15684.9|15678.4|15676.4|694
1635422700000|2021-10-28 12:05:00|15683|15681|15682.5|15680.5|15686.8|15684.8|15680.2|15678.2|531
1635423000000|2021-10-28 12:10:00|15682.7|15680.7|15683.9|15681.9|15684.3|15682.3|15680.7|15678.7|556
1635423300000|2021-10-28 12:15:00|15684|15682|15693.5|15691.5|15693.7|15691.7|15683.4|15681.4|854
1635423600000|2021-10-28 12:20:00|15693.9|15691.9|15696.7|15694.7|15700.7|15698.7|15693.9|15691.9|1109
1635423900000|2021-10-28 12:25:00|15696.8|15694.8|15690|15688|15696.8|15694.8|15690|15688|832
1635424200000|2021-10-28 12:30:00|15690.2|15688.2|15687.3|15685.3|15696|15694|15678.9|15676.9|1962
1635424500000|2021-10-28 12:35:00|15687|15685|15678.2|15676.2|15692.5|15690.5|15676.8|15674.8|1411
1635424800000|2021-10-28 12:40:00|15677.9|15675.9|15678.2|15676.2|15680.9|15678.9|15672.4|15670.4|1448
1635425100000|2021-10-28 12:45:00|15678.3|15676.3|15671|15669|15683.9|15681.9|15667.4|15665.4|2431
1635425400000|2021-10-28 12:50:00|15670.2|15668.2|15667.8|15665.8|15672.7|15670.7|15665|15663|1664
1635425700000|2021-10-28 12:55:00|15667.9|15665.9|15678.3|15676.3|15678.5|15676.5|15665.7|15663.7|1231
1635426000000|2021-10-28 13:00:00|15678.2|15676.2|15684.9|15682.9|15685.9|15683.9|15673.8|15671.8|1933
1635426300000|2021-10-28 13:05:00|15684.8|15682.8|15676.4|15674.4|15688.4|15686.4|15676|15674|1568
1635426600000|2021-10-28 13:10:00|15676.3|15674.3|15675.9|15673.9|15679.9|15677.9|15672|15670|1253
1635426900000|2021-10-28 13:15:00|15675.8|15673.8|15675|15673|15679.4|15677.4|15672.4|15670.4|1474
1635427200000|2021-10-28 13:20:00|15674.9|15672.9|15680.9|15678.9|15682.2|15680.2|15672.4|15670.4|1151
1635427500000|2021-10-28 13:25:00|15681.8|15679.8|15681.9|15679.9|15684|15682|15671.4|15669.4|2528
1635427800000|2021-10-28 13:30:00|15681.4|15680.4|15679.9|15678.9|15699.9|15698.9|15666.7|15665.7|21155
1635428100000|2021-10-28 13:35:00|15680.2|15679.2|15663.2|15662.2|15685.4|15684.4|15648.2|15647.2|14553
1635428400000|2021-10-28 13:40:00|15664.7|15663.7|15679.4|15678.4|15679.7|15678.7|15649.4|15648.4|10487
1635428700000|2021-10-28 13:45:00|15679|15678|15683.3|15682.3|15705.4|15704.4|15678.2|15677.2|12115
1635429000000|2021-10-28 13:50:00|15683.4|15682.4|15683|15682|15689.7|15688.7|15662.4|15661.4|9098
1635429300000|2021-10-28 13:55:00|15683.3|15682.3|15677.7|15676.7|15693|15692|15667.3|15666.3|7879
1635429600000|2021-10-28 14:00:00|15677.5|15676.5|15689.7|15688.7|15691.7|15690.7|15668.3|15667.3|8658
1635429900000|2021-10-28 14:05:00|15689.8|15688.8|15704.4|15703.4|15708.5|15707.5|15679.4|15678.4|8714
1635430200000|2021-10-28 14:10:00|15704.3|15703.3|15684.2|15683.2|15705.7|15704.7|15669.2|15668.2|9822
1635430500000|2021-10-28 14:15:00|15684.9|15683.9|15696.3|15695.3|15697.8|15696.8|15671.2|15670.2|7695
1635430800000|2021-10-28 14:20:00|15696.2|15695.2|15701.4|15700.4|15711.5|15710.5|15686.5|15685.5|7513
1635431100000|2021-10-28 14:25:00|15701.3|15700.3|15711.4|15710.4|15722.4|15721.4|15699.8|15698.8|6975
1635431400000|2021-10-28 14:30:00|15711.7|15710.7|15720.4|15719.4|15725.2|15724.2|15708.2|15707.2|5230
1635431700000|2021-10-28 14:35:00|15720.3|15719.3|15727.2|15726.2|15728.9|15727.9|15718|15717|5571
1635432000000|2021-10-28 14:40:00|15726.5|15725.5|15734.8|15733.8|15735.3|15734.3|15722.5|15721.5|6573
1635432300000|2021-10-28 14:45:00|15734.9|15733.9|15748.4|15747.4|15759.7|15758.7|15734.9|15733.9|12713
1635432600000|2021-10-28 14:50:00|15748.5|15747.5|15745.5|15744.5|15750.2|15749.2|15743.3|15742.3|4793
1635432900000|2021-10-28 14:55:00|15745.7|15744.7|15725.5|15724.5|15747|15746|15725|15724|6798
1635433200000|2021-10-28 15:00:00|15725.3|15724.3|15727.9|15726.9|15730.9|15729.9|15718.4|15717.4|5566
1635433500000|2021-10-28 15:05:00|15728|15727|15737.3|15736.3|15738|15737|15724.9|15723.9|5257
1635433800000|2021-10-28 15:10:00|15737.2|15736.2|15743|15742|15744.5|15743.5|15734.8|15733.8|3842
1635434100000|2021-10-28 15:15:00|15742.7|15741.7|15761.7|15760.7|15762.8|15761.8|15740.5|15739.5|5571
1635434400000|2021-10-28 15:20:00|15762|15761|15752.8|15751.8|15762.8|15761.8|15748.8|15747.8|3597
1635434700000|2021-10-28 15:25:00|15752.9|15751.9|15751.5|15750.5|15756|15755|15748.8|15747.8|3024
1635435000000|2021-10-28 15:30:00|15751.7|15750.7|15742.5|15741.5|15753|15752|15739.9|15738.9|3671
1635435300000|2021-10-28 15:35:00|15742.7|15741.7|15752.5|15751.5|15755.9|15754.9|15742.5|15741.5|3664
1635435600000|2021-10-28 15:40:00|15752.7|15751.7|15763|15762|15764.4|15763.4|15749.3|15748.3|3179
1635435900000|2021-10-28 15:45:00|15762.9|15761.9|15737.4|15736.4|15766.3|15765.3|15735.7|15734.7|5487
1635436200000|2021-10-28 15:50:00|15737.8|15736.8|15739.7|15738.7|15743.5|15742.5|15725.8|15724.8|4854
1635436500000|2021-10-28 15:55:00|15740.7|15739.7|15735.2|15734.2|15743|15742|15729.8|15728.8|2708
1635436800000|2021-10-28 16:00:00|15735.7|15734.7|15741.2|15740.2|15742.9|15741.9|15735.7|15734.7|2575
1635437100000|2021-10-28 16:05:00|15740.9|15739.9|15745.9|15744.9|15747.2|15746.2|15735.3|15734.3|4126
1635437400000|2021-10-28 16:10:00|15746|15745|15753.3|15752.3|15753.3|15752.3|15743.5|15742.5|3362
1635437700000|2021-10-28 16:15:00|15753.8|15752.8|15758.9|15757.9|15761.7|15760.7|15749.4|15748.4|4138
1635438000000|2021-10-28 16:20:00|15759|15758|15757.2|15756.2|15763.9|15762.9|15751.9|15750.9|3129
1635438300000|2021-10-28 16:25:00|15757.3|15756.3|15755.7|15754.7|15762|15761|15752.4|15751.4|2155
1635438600000|2021-10-28 16:30:00|15755.8|15754.8|15756.9|15755.9|15761.5|15760.5|15748|15747|2733
1635438900000|2021-10-28 16:35:00|15757|15756|15753.9|15752.9|15758.5|15757.5|15747.4|15746.4|2390
1635439200000|2021-10-28 16:40:00|15753.7|15752.7|15756.1|15755.1|15757.8|15756.8|15748.7|15747.7|1861
1635439500000|2021-10-28 16:45:00|15756.2|15755.2|15745.2|15744.2|15756.2|15755.2|15744.8|15743.8|1965
1635439800000|2021-10-28 16:50:00|15745.1|15744.1|15736|15735|15747.1|15746.1|15731.8|15730.8|3672
1635440100000|2021-10-28 16:55:00|15735.6|15734.6|15712.7|15711.7|15740.7|15739.7|15699.5|15698.5|7453
1635440400000|2021-10-28 17:00:00|15713.1|15712.1|15727|15726|15729.2|15728.2|15709|15708|5431
1635440700000|2021-10-28 17:05:00|15728.2|15727.2|15721.3|15720.3|15729.1|15728.1|15720.6|15719.6|2398
1635441000000|2021-10-28 17:10:00|15721.2|15720.2|15722.5|15721.5|15727.7|15726.7|15715.6|15714.6|2682
1635441300000|2021-10-28 17:15:00|15722.3|15721.3|15716.7|15715.7|15729.2|15728.2|15715.5|15714.5|2251
1635441600000|2021-10-28 17:20:00|15716.3|15715.3|15722.1|15721.1|15728.1|15727.1|15715.2|15714.2|1839
1635441900000|2021-10-28 17:25:00|15722.3|15721.3|15734.7|15733.7|15734.8|15733.8|15722.3|15721.3|2517
1635442200000|2021-10-28 17:30:00|15734.8|15733.8|15745.3|15744.3|15746.1|15745.1|15733|15732|3315
1635442500000|2021-10-28 17:35:00|15746|15745|15748.7|15747.7|15750.2|15749.2|15742.1|15741.1|2020
1635442800000|2021-10-28 17:40:00|15748.8|15747.8|15746|15745|15749.1|15748.1|15742.7|15741.7|1574
1635443100000|2021-10-28 17:45:00|15746.1|15745.1|15741.3|15740.3|15748|15747|15738.5|15737.5|1810
1635443400000|2021-10-28 17:50:00|15741.2|15740.2|15739.7|15738.7|15742.8|15741.8|15739.2|15738.2|1285
1635443700000|2021-10-28 17:55:00|15739.6|15738.6|15741.7|15740.7|15742.3|15741.3|15735.6|15734.6|1604
1635444000000|2021-10-28 18:00:00|15742|15741|15750|15749|15751.3|15750.3|15740.3|15739.3|2888
1635444300000|2021-10-28 18:05:00|15749.8|15748.8|15750.8|15749.8|15751.7|15750.7|15747.1|15746.1|1794
1635444600000|2021-10-28 18:10:00|15750.7|15749.7|15747.7|15746.7|15753.1|15752.1|15744.3|15743.3|1741
1635444900000|2021-10-28 18:15:00|15747.8|15746.8|15756|15755|15756.8|15755.8|15746.1|15745.1|2394
1635445200000|2021-10-28 18:20:00|15756.1|15755.1|15759.8|15758.8|15760.3|15759.3|15753.5|15752.5|2118
1635445500000|2021-10-28 18:25:00|15760|15759|15758|15757|15762.3|15761.3|15754|15753|2651
1635445800000|2021-10-28 18:30:00|15758.2|15757.2|15759.7|15758.7|15760.3|15759.3|15754.6|15753.6|1687
1635446100000|2021-10-28 18:35:00|15759.6|15758.6|15761.3|15760.3|15770.8|15769.8|15758.7|15757.7|4488
1635446400000|2021-10-28 18:40:00|15761.5|15760.5|15753.5|15752.5|15761.7|15760.7|15749.7|15748.7|3435
1635446700000|2021-10-28 18:45:00|15753.2|15752.2|15759.5|15758.5|15761.5|15760.5|15750.7|15749.7|2565
1635447000000|2021-10-28 18:50:00|15759.3|15758.3|15751.7|15750.7|15761.8|15760.8|15750.6|15749.6|2223
1635447300000|2021-10-28 18:55:00|15751.8|15750.8|15753.7|15752.7|15756.5|15755.5|15747.1|15746.1|2460
1635447600000|2021-10-28 19:00:00|15753.6|15752.6|15743.7|15742.7|15754.5|15753.5|15739.1|15738.1|3421
1635447900000|2021-10-28 19:05:00|15743.5|15742.5|15749.7|15748.7|15750.3|15749.3|15738.6|15737.6|2327
1635448200000|2021-10-28 19:10:00|15749.8|15748.8|15740|15739|15752.1|15751.1|15738.2|15737.2|3343
1635448500000|2021-10-28 19:15:00|15740.1|15739.1|15755.1|15754.1|15756.2|15755.2|15737.2|15736.2|3309
1635448800000|2021-10-28 19:20:00|15756.5|15755.5|15748.4|15747.4|15760.5|15759.5|15745.8|15744.8|2996
1635449100000|2021-10-28 19:25:00|15748.3|15747.3|15752.6|15751.6|15753.4|15752.4|15745|15744|2185
1635449400000|2021-10-28 19:30:00|15752.4|15751.4|15759.4|15758.4|15772.1|15771.1|15748.9|15747.9|5586
1635449700000|2021-10-28 19:35:00|15759.3|15758.3|15757.5|15756.5|15765.8|15764.8|15757.4|15756.4|3009
1635450000000|2021-10-28 19:40:00|15757.3|15756.3|15734.4|15733.4|15761.3|15760.3|15733|15732|4092
1635450300000|2021-10-28 19:45:00|15733.9|15732.9|15747.1|15746.1|15751.9|15750.9|15729.9|15728.9|4726
1635450600000|2021-10-28 19:50:00|15747|15746|15768.6|15767.6|15771.1|15770.1|15746.5|15745.5|9085
1635450900000|2021-10-28 19:55:00|15768.4|15767.4|15774.5|15773.5|15786|15785|15766|15765|13771
1635451200000|2021-10-28 20:00:00|15773.2|15772.2|15720.7|15718.7|15788.9|15786.9|15715.2|15713.2|10846
1635451500000|2021-10-28 20:05:00|15720.3|15718.3|15734|15732|15739.2|15737.2|15716.8|15714.8|3537
1635451800000|2021-10-28 20:10:00|15733.9|15731.9|15730.5|15728.5|15736.8|15734.8|15728.3|15726.3|2046
1635452100000|2021-10-28 20:15:00|15730.4|15728.4|15732.3|15730.3|15734.5|15732.5|15729.9|15727.9|468
1635452400000|2021-10-28 20:20:00|15732.2|15730.2|15727.2|15725.2|15734.4|15732.4|15725.7|15723.7|530
1635452700000|2021-10-28 20:25:00|15727.3|15725.3|15728.3|15726.3|15730.7|15728.7|15724.3|15722.3|478
1635453000000|2021-10-28 20:30:00|15710.8|15708.8|15657.2|15655.2|15710.8|15708.8|15639.2|15637.2|7620
1635453300000|2021-10-28 20:35:00|15657.8|15655.8|15662.5|15660.5|15665.2|15663.2|15655|15653|1964
1635453600000|2021-10-28 20:40:00|15662.7|15660.7|15678.2|15676.2|15680.2|15678.2|15661.9|15659.9|1686
1635453900000|2021-10-28 20:45:00|15677.9|15675.9|15675.8|15673.8|15683.5|15681.5|15671.5|15669.5|990
1635454200000|2021-10-28 20:50:00|15676|15674|15686.2|15684.2|15687|15685|15675.5|15673.5|749
1635454500000|2021-10-28 20:55:00|15685.9|15683.9|15682.9|15677.9|15687.2|15685.2|15679.2|15677.2|795
1635454800000|2021-10-28 21:00:00|15683|15678|15679.1|15674.1|15686.4|15681.4|15678.6|15673.6|0
1635455100000|2021-10-28 21:05:00|15679.2|15674.2|15680.8|15675.8|15682.2|15677.2|15678|15673|0
1635455400000|2021-10-28 21:10:00|15681.3|15676.3|15680.8|15675.8|15682|15677|15678.7|15673.7|0
1635455700000|2021-10-28 21:15:00|15680.9|15675.9|15681.4|15676.4|15685.4|15680.4|15680.9|15675.9|0
1635456000000|2021-10-28 21:20:00|15681.2|15676.2|15681.5|15676.5|15682.5|15677.5|15680.4|15675.4|0
1635456300000|2021-10-28 21:25:00|15681.6|15676.6|15695.5|15690.5|15697.2|15692.2|15681|15676|0
1635456600000|2021-10-28 21:30:00|15695.6|15690.6|15697.3|15692.3|15698.6|15693.6|15694.1|15689.1|0
1635456900000|2021-10-28 21:35:00|15697.4|15692.4|15695.9|15690.9|15699.5|15694.5|15695.8|15690.8|0
1635457200000|2021-10-28 21:40:00|15695.7|15690.7|15693.5|15688.5|15696.4|15691.4|15692.7|15687.7|0
1635457500000|2021-10-28 21:45:00|15693.4|15688.4|15693.8|15688.8|15697.7|15692.7|15692.5|15687.5|0
1635457800000|2021-10-28 21:50:00|15692.5|15687.5|15695.8|15690.8|15696.1|15691.1|15692.2|15687.2|0
1635458100000|2021-10-28 21:55:00|15695.9|15690.9|15691.5|15686.5|15695.9|15690.9|15691.5|15686.5|0
1635458400000|2021-10-28 22:00:00|15693.8|15691.8|15693.5|15691.5|15704.5|15702.5|15688.5|15686.5|1397
1635458700000|2021-10-28 22:05:00|15693.4|15691.4|15696.7|15694.7|15700.3|15698.3|15693.3|15691.3|466
1635459000000|2021-10-28 22:10:00|15698|15696|15697.8|15695.8|15698.9|15696.9|15692|15690|387
1635459300000|2021-10-28 22:15:00|15697.9|15695.9|15695.5|15693.5|15697.9|15695.9|15690.8|15688.8|345
1635459600000|2021-10-28 22:20:00|15696.7|15694.7|15697.8|15695.8|15698.7|15696.7|15694.7|15692.7|329
1635459900000|2021-10-28 22:25:00|15697.9|15695.9|15702.8|15700.8|15703.4|15701.4|15696.8|15694.8|349
1635460200000|2021-10-28 22:30:00|15703.2|15701.2|15694.4|15692.4|15705.3|15703.3|15694.3|15692.3|453
1635460500000|2021-10-28 22:35:00|15694.5|15692.5|15688.3|15686.3|15695|15693|15687.3|15685.3|474
1635460800000|2021-10-28 22:40:00|15688.2|15686.2|15684.2|15682.2|15690.4|15688.4|15683.9|15681.9|328
1635461100000|2021-10-28 22:45:00|15684|15682|15685.2|15683.2|15688|15686|15683.9|15681.9|206
1635461400000|2021-10-28 22:50:00|15685|15683|15682.5|15680.5|15687.2|15685.2|15680.3|15678.3|290
1635461700000|2021-10-28 22:55:00|15682.7|15680.7|15685.5|15683.5|15686.9|15684.9|15680.9|15678.9|231
1635462000000|2021-10-28 23:00:00|15684.8|15682.8|15688.5|15686.5|15691.2|15689.2|15684.3|15682.3|381
1635462300000|2021-10-28 23:05:00|15688.4|15686.4|15686.7|15684.7|15688.8|15686.8|15680.4|15678.4|391
1635462600000|2021-10-28 23:10:00|15686.8|15684.8|15688.7|15686.7|15689.5|15687.5|15685.7|15683.7|161
1635462900000|2021-10-28 23:15:00|15688.5|15686.5|15680.5|15678.5|15688.7|15686.7|15679.2|15677.2|418
1635463200000|2021-10-28 23:20:00|15680.7|15678.7|15682.8|15680.8|15683.8|15681.8|15680.2|15678.2|204
1635463500000|2021-10-28 23:25:00|15682.3|15680.3|15682.4|15680.4|15684.7|15682.7|15681.3|15679.3|232
1635463800000|2021-10-28 23:30:00|15682.3|15680.3|15683.5|15681.5|15683.8|15681.8|15679.3|15677.3|280
1635464100000|2021-10-28 23:35:00|15683.7|15681.7|15683.3|15681.3|15684.8|15682.8|15681.3|15679.3|188
1635464400000|2021-10-28 23:40:00|15683.2|15681.2|15683.5|15681.5|15684.2|15682.2|15680.8|15678.8|236
1635464700000|2021-10-28 23:45:00|15683.4|15681.4|15688.5|15686.5|15689.8|15687.8|15681.4|15679.4|359
1635465000000|2021-10-28 23:50:00|15688.4|15686.4|15687.5|15685.5|15690.9|15688.9|15685.8|15683.8|368
1635465300000|2021-10-28 23:55:00|15687.3|15685.3|15684.9|15682.9|15690.4|15688.4|15684.2|15682.2|476
1635465600000|2021-10-29 00:00:00|15685|15683|15683.9|15681.9|15692.3|15690.3|15681.2|15679.2|646
1635465900000|2021-10-29 00:05:00|15684|15682|15682.9|15680.9|15684.9|15682.9|15676.4|15674.4|518
1635466200000|2021-10-29 00:10:00|15683|15681|15677.4|15675.4|15683.7|15681.7|15673.7|15671.7|428
1635466500000|2021-10-29 00:15:00|15677.3|15675.3|15674|15672|15678.2|15676.2|15670.4|15668.4|459
1635466800000|2021-10-29 00:20:00|15674.2|15672.2|15672.3|15670.3|15677.4|15675.4|15671.9|15669.9|409
1635467100000|2021-10-29 00:25:00|15672.2|15670.2|15672.3|15670.3|15674.8|15672.8|15669.7|15667.7|355
1635467400000|2021-10-29 00:30:00|15672.2|15670.2|15675.5|15673.5|15678.5|15676.5|15670.5|15668.5|290
1635467700000|2021-10-29 00:35:00|15675.8|15673.8|15675.8|15673.8|15678.2|15676.2|15673.3|15671.3|284
1635468000000|2021-10-29 00:40:00|15676.7|15674.7|15679.3|15677.3|15680.5|15678.5|15673|15671|247
1635468300000|2021-10-29 00:45:00|15679.2|15677.2|15672.2|15670.2|15679.2|15677.2|15671.3|15669.3|283
1635468600000|2021-10-29 00:50:00|15672|15670|15671.4|15669.4|15675.3|15673.3|15670.7|15668.7|181
1635468900000|2021-10-29 00:55:00|15671.5|15669.5|15673.2|15671.2|15674.2|15672.2|15669.5|15667.5|301
1635469200000|2021-10-29 01:00:00|15673.7|15671.7|15673.4|15671.4|15678.5|15676.5|15673.2|15671.2|358
1635469500000|2021-10-29 01:05:00|15673.3|15671.3|15666.5|15664.5|15674|15672|15665.8|15663.8|456
1635469800000|2021-10-29 01:10:00|15666.7|15664.7|15670.4|15668.4|15670.8|15668.8|15665.7|15663.7|235
1635470100000|2021-10-29 01:15:00|15670.3|15668.3|15668.9|15666.9|15672.2|15670.2|15665.8|15663.8|303
1635470400000|2021-10-29 01:20:00|15669|15667|15660.9|15658.9|15669.4|15667.4|15659.5|15657.5|779
1635470700000|2021-10-29 01:25:00|15661|15659|15666.4|15664.4|15667.7|15665.7|15660.3|15658.3|200
1635471000000|2021-10-29 01:30:00|15666.3|15664.3|15669.2|15667.2|15671.2|15669.2|15664|15662|385
1635471300000|2021-10-29 01:35:00|15669|15667|15661.5|15659.5|15669.9|15667.9|15658|15656|452
1635471600000|2021-10-29 01:40:00|15661.4|15659.4|15662.3|15660.3|15663|15661|15656.8|15654.8|532
1635471900000|2021-10-29 01:45:00|15660.8|15658.8|15665.8|15663.8|15666.7|15664.7|15657.8|15655.8|399
1635472200000|2021-10-29 01:50:00|15665.9|15663.9|15669.5|15667.5|15670.3|15668.3|15664.7|15662.7|250
1635472500000|2021-10-29 01:55:00|15669.8|15667.8|15661.4|15659.4|15671.7|15669.7|15660.9|15658.9|286
1635472800000|2021-10-29 02:00:00|15661.5|15659.5|15662.5|15660.5|15665.7|15663.7|15659.8|15657.8|209
1635473100000|2021-10-29 02:05:00|15662.4|15660.4|15662.9|15660.9|15664|15662|15661.2|15659.2|172
1635473400000|2021-10-29 02:10:00|15663.2|15661.2|15668.3|15666.3|15668.4|15666.4|15660.2|15658.2|296
1635473700000|2021-10-29 02:15:00|15668|15666|15670|15668|15670.2|15668.2|15666.5|15664.5|404
1635474000000|2021-10-29 02:20:00|15670.2|15668.2|15668.5|15666.5|15670.9|15668.9|15667.4|15665.4|262
1635474300000|2021-10-29 02:25:00|15668.4|15666.4|15669.8|15667.8|15672.7|15670.7|15667|15665|218
1635474600000|2021-10-29 02:30:00|15669.9|15667.9|15666.2|15664.2|15669.9|15667.9|15664.9|15662.9|253
1635474900000|2021-10-29 02:35:00|15666.5|15664.5|15670.3|15668.3|15671.4|15669.4|15665.5|15663.5|238
1635475200000|2021-10-29 02:40:00|15670.2|15668.2|15671.8|15669.8|15672.4|15670.4|15668.2|15666.2|196
1635475500000|2021-10-29 02:45:00|15671.9|15669.9|15673.8|15671.8|15676|15674|15671.9|15669.9|317
1635475800000|2021-10-29 02:50:00|15673.7|15671.7|15671.8|15669.8|15674.8|15672.8|15670.4|15668.4|117
1635476100000|2021-10-29 02:55:00|15672|15670|15673.5|15671.5|15674.8|15672.8|15671.4|15669.4|144
1635476400000|2021-10-29 03:00:00|15673.8|15671.8|15673.5|15671.5|15674.2|15672.2|15669.5|15667.5|158
1635476700000|2021-10-29 03:05:00|15673.4|15671.4|15675|15673|15675.7|15673.7|15672.9|15670.9|109
1635477000000|2021-10-29 03:10:00|15674.8|15672.8|15673.4|15671.4|15675|15673|15672.8|15670.8|145
1635477300000|2021-10-29 03:15:00|15673.3|15671.3|15673.7|15671.7|15674.5|15672.5|15672|15670|137
1635477600000|2021-10-29 03:20:00|15673.8|15671.8|15684.5|15682.5|15686.3|15684.3|15673.2|15671.2|673
1635477900000|2021-10-29 03:25:00|15684.3|15682.3|15687.5|15685.5|15689.4|15687.4|15683.5|15681.5|356
1635478200000|2021-10-29 03:30:00|15687.7|15685.7|15685.5|15683.5|15688|15686|15684.7|15682.7|292
1635478500000|2021-10-29 03:35:00|15685.4|15683.4|15684.8|15682.8|15688|15686|15684.7|15682.7|234
1635478800000|2021-10-29 03:40:00|15684.7|15682.7|15684.5|15682.5|15685.3|15683.3|15683.3|15681.3|317
1635479100000|2021-10-29 03:45:00|15684.7|15682.7|15683.3|15681.3|15685.8|15683.8|15680.7|15678.7|307
1635479400000|2021-10-29 03:50:00|15683.2|15681.2|15683.3|15681.3|15683.8|15681.8|15680.9|15678.9|245
1635479700000|2021-10-29 03:55:00|15683|15681|15682.7|15680.7|15684.2|15682.2|15681.7|15679.7|201
1635480000000|2021-10-29 04:00:00|15682.8|15680.8|15680|15678|15683.7|15681.7|15679.2|15677.2|262
1635480300000|2021-10-29 04:05:00|15680.2|15678.2|15680.5|15678.5|15680.9|15678.9|15677.8|15675.8|178
1635480600000|2021-10-29 04:10:00|15680.3|15678.3|15678.3|15676.3|15680.9|15678.9|15677|15675|228
1635480900000|2021-10-29 04:15:00|15678.2|15676.2|15679|15677|15680.3|15678.3|15676.5|15674.5|133
1635481200000|2021-10-29 04:20:00|15679.2|15677.2|15679.9|15677.9|15682|15680|15679.2|15677.2|145
1635481500000|2021-10-29 04:25:00|15679.8|15677.8|15676.5|15674.5|15679.9|15677.9|15675.3|15673.3|133
1635481800000|2021-10-29 04:30:00|15676.4|15674.4|15664.4|15662.4|15676.4|15674.4|15664.2|15662.2|586
1635482100000|2021-10-29 04:35:00|15664.5|15662.5|15661.3|15659.3|15667.2|15665.2|15660.7|15658.7|415
1635482400000|2021-10-29 04:40:00|15661.2|15659.2|15664|15662|15666.8|15664.8|15660.3|15658.3|293
1635482700000|2021-10-29 04:45:00|15664.2|15662.2|15654.8|15652.8|15664.9|15662.9|15654.7|15652.7|512
1635483000000|2021-10-29 04:50:00|15654.7|15652.7|15659.4|15657.4|15661.8|15659.8|15654.3|15652.3|505
1635483300000|2021-10-29 04:55:00|15659.3|15657.3|15663.7|15661.7|15666.8|15664.8|15659.3|15657.3|585
1635483600000|2021-10-29 05:00:00|15663.8|15661.8|15657.7|15655.7|15664.3|15662.3|15657.2|15655.2|671
1635483900000|2021-10-29 05:05:00|15657.8|15655.8|15653.9|15651.9|15659.4|15657.4|15649.3|15647.3|777
1635484200000|2021-10-29 05:10:00|15653.7|15651.7|15657|15655|15657.3|15655.3|15647.3|15645.3|426
1635484500000|2021-10-29 05:15:00|15657.2|15655.2|15662.3|15660.3|15662.8|15660.8|15655.8|15653.8|548
1635484800000|2021-10-29 05:20:00|15662.8|15660.8|15656.5|15654.5|15664.3|15662.3|15650.5|15648.5|712
1635485100000|2021-10-29 05:25:00|15656.7|15654.7|15650.7|15648.7|15657.5|15655.5|15650.5|15648.5|393
1635485400000|2021-10-29 05:30:00|15650.3|15648.3|15651.7|15649.7|15657.7|15655.7|15649.4|15647.4|479
1635485700000|2021-10-29 05:35:00|15651.8|15649.8|15653.4|15651.4|15654.8|15652.8|15649.4|15647.4|263
1635486000000|2021-10-29 05:40:00|15653.3|15651.3|15650|15648|15654.7|15652.7|15649.3|15647.3|200
1635486300000|2021-10-29 05:45:00|15650.2|15648.2|15651.2|15649.2|15651.7|15649.7|15647.4|15645.4|183
1635486600000|2021-10-29 05:50:00|15651.3|15649.3|15653.4|15651.4|15653.5|15651.5|15646.3|15644.3|362
1635486900000|2021-10-29 05:55:00|15653.5|15651.5|15653.9|15651.9|15658.8|15656.8|15653.5|15651.5|486
1635487200000|2021-10-29 06:00:00|15654|15652|15650|15648|15656.2|15654.2|15647.4|15645.4|737
1635487500000|2021-10-29 06:05:00|15650.2|15648.2|15637.7|15635.7|15650.7|15648.7|15637.2|15635.2|909
1635487800000|2021-10-29 06:10:00|15637.5|15635.5|15634.8|15632.8|15641.4|15639.4|15633.8|15631.8|693
1635488100000|2021-10-29 06:15:00|15634.9|15632.9|15643.7|15641.7|15643.9|15641.9|15634.8|15632.8|565
1635488400000|2021-10-29 06:20:00|15643.8|15641.8|15643.3|15641.3|15644.2|15642.2|15638.8|15636.8|329
1635488700000|2021-10-29 06:25:00|15643.4|15641.4|15656.4|15654.4|15657|15655|15641.4|15639.4|877
1635489000000|2021-10-29 06:30:00|15656.7|15654.7|15660.3|15658.3|15663.7|15661.7|15653|15651|549
1635489300000|2021-10-29 06:35:00|15660.9|15658.9|15657.7|15655.7|15662.9|15660.9|15657.5|15655.5|402
1635489600000|2021-10-29 06:40:00|15657.8|15655.8|15655.4|15653.4|15659.9|15657.9|15653.3|15651.3|299
1635489900000|2021-10-29 06:45:00|15655.3|15653.3|15649.8|15647.8|15655.8|15653.8|15649|15647|302
1635490200000|2021-10-29 06:50:00|15649.9|15647.9|15651.3|15649.3|15653.9|15651.9|15646|15644|511
1635490500000|2021-10-29 06:55:00|15651.4|15649.4|15652.5|15650.5|15654.2|15652.2|15648.3|15646.3|342
1635490800000|2021-10-29 07:00:00|15652.3|15650.3|15640.7|15638.7|15656.3|15654.3|15640.4|15638.4|887
1635491100000|2021-10-29 07:05:00|15640.8|15638.8|15653.2|15651.2|15653.9|15651.9|15631.3|15629.3|1380
1635491400000|2021-10-29 07:10:00|15653.3|15651.3|15666.4|15664.4|15668.4|15666.4|15652.8|15650.8|1230
1635491700000|2021-10-29 07:15:00|15666.3|15664.3|15659.2|15657.2|15670|15668|15658.7|15656.7|882
1635492000000|2021-10-29 07:20:00|15659.3|15657.3|15671.7|15669.7|15672.2|15670.2|15658.5|15656.5|454
1635492300000|2021-10-29 07:25:00|15671.5|15669.5|15666.2|15664.2|15674.5|15672.5|15663.5|15661.5|801
1635492600000|2021-10-29 07:30:00|15666.7|15664.7|15658.7|15656.7|15672.5|15670.5|15651.8|15649.8|1198
1635492900000|2021-10-29 07:35:00|15658.5|15656.5|15662.8|15660.8|15663.2|15661.2|15655.8|15653.8|423
1635493200000|2021-10-29 07:40:00|15662.9|15660.9|15662.8|15660.8|15666.9|15664.9|15659|15657|525
1635493500000|2021-10-29 07:45:00|15662.5|15660.5|15659.8|15657.8|15662.9|15660.9|15657|15655|417
1635493800000|2021-10-29 07:50:00|15659.9|15657.9|15663|15661|15665.2|15663.2|15652.5|15650.5|783
1635494100000|2021-10-29 07:55:00|15662.9|15660.9|15666.5|15664.5|15667.5|15665.5|15660.4|15658.4|627
1635494400000|2021-10-29 08:00:00|15666.7|15664.7|15660.9|15658.9|15666.7|15664.7|15654.9|15652.9|713
1635494700000|2021-10-29 08:05:00|15660.8|15658.8|15657.8|15655.8|15666|15664|15655.9|15653.9|563
1635495000000|2021-10-29 08:10:00|15657.7|15655.7|15660.4|15658.4|15661.5|15659.5|15655.2|15653.2|431
1635495300000|2021-10-29 08:15:00|15660.2|15658.2|15660.3|15658.3|15661.4|15659.4|15656.4|15654.4|360
1635495600000|2021-10-29 08:20:00|15660.4|15658.4|15660.8|15658.8|15664.7|15662.7|15658.7|15656.7|340
1635495900000|2021-10-29 08:25:00|15660.7|15658.7|15644.3|15642.3|15662.3|15660.3|15643.3|15641.3|1144
1635496200000|2021-10-29 08:30:00|15644.2|15642.2|15649.5|15647.5|15654.8|15652.8|15643.3|15641.3|699
1635496500000|2021-10-29 08:35:00|15649.4|15647.4|15648|15646|15650.7|15648.7|15642.4|15640.4|799
1635496800000|2021-10-29 08:40:00|15647.9|15645.9|15646.2|15644.2|15649.8|15647.8|15641.3|15639.3|379
1635497100000|2021-10-29 08:45:00|15645.9|15643.9|15644.8|15642.8|15648.4|15646.4|15643.7|15641.7|306
1635497400000|2021-10-29 08:50:00|15644.7|15642.7|15652|15650|15652|15650|15642|15640|658
1635497700000|2021-10-29 08:55:00|15651.7|15649.7|15649.2|15647.2|15651.9|15649.9|15644.9|15642.9|545
1635498000000|2021-10-29 09:00:00|15645.2|15643.2|15648.9|15646.9|15652.3|15650.3|15645.2|15643.2|490
1635498300000|2021-10-29 09:05:00|15649.2|15647.2|15654.9|15652.9|15657.3|15655.3|15646.8|15644.8|530
1635498600000|2021-10-29 09:10:00|15655|15653|15653.8|15651.8|15657.2|15655.2|15651.8|15649.8|441
1635498900000|2021-10-29 09:15:00|15653.7|15651.7|15642.9|15640.9|15655.8|15653.8|15639.7|15637.7|681
1635499200000|2021-10-29 09:20:00|15642.8|15640.8|15647.4|15645.4|15648.5|15646.5|15632.3|15630.3|847
1635499500000|2021-10-29 09:25:00|15647.5|15645.5|15640.9|15638.9|15647.5|15645.5|15633.3|15631.3|729
1635499800000|2021-10-29 09:30:00|15641|15639|15643.2|15641.2|15645.8|15643.8|15640.2|15638.2|314
1635500100000|2021-10-29 09:35:00|15643|15641|15641.3|15639.3|15647.4|15645.4|15639.3|15637.3|379
1635500400000|2021-10-29 09:40:00|15641|15639|15638.9|15636.9|15643.7|15641.7|15636.5|15634.5|429
1635500700000|2021-10-29 09:45:00|15638.8|15636.8|15638.7|15636.7|15644.2|15642.2|15636.5|15634.5|403
1635501000000|2021-10-29 09:50:00|15638.5|15636.5|15643.7|15641.7|15647.4|15645.4|15638.2|15636.2|405
1635501300000|2021-10-29 09:55:00|15643.8|15641.8|15641.4|15639.4|15648.7|15646.7|15640.7|15638.7|362
1635501600000|2021-10-29 10:00:00|15641.5|15639.5|15645.3|15643.3|15650|15648|15641.3|15639.3|497
1635501900000|2021-10-29 10:05:00|15645.2|15643.2|15636|15634|15645.8|15643.8|15633.8|15631.8|808
1635502200000|2021-10-29 10:10:00|15636.2|15634.2|15617.3|15615.3|15639.7|15637.7|15617|15615|1682
1635502500000|2021-10-29 10:15:00|15617.4|15615.4|15618.3|15616.3|15624|15622|15615.7|15613.7|1067
1635502800000|2021-10-29 10:20:00|15618.2|15616.2|15610|15608|15622.4|15620.4|15609.8|15607.8|1367
1635503100000|2021-10-29 10:25:00|15609.9|15607.9|15612.3|15610.3|15615.3|15613.3|15608.5|15606.5|834
1635503400000|2021-10-29 10:30:00|15612.4|15610.4|15626.9|15624.9|15627.9|15625.9|15611.8|15609.8|962
1635503700000|2021-10-29 10:35:00|15627|15625|15631|15629|15631.8|15629.8|15625.3|15623.3|711
1635504000000|2021-10-29 10:40:00|15630.9|15628.9|15630.9|15628.9|15635.5|15633.5|15626.7|15624.7|671
1635504300000|2021-10-29 10:45:00|15631|15629|15634.4|15632.4|15639.5|15637.5|15630.9|15628.9|634
1635504600000|2021-10-29 10:50:00|15634.3|15632.3|15634|15632|15635.4|15633.4|15631.5|15629.5|411
1635504900000|2021-10-29 10:55:00|15633.9|15631.9|15637.3|15635.3|15640.8|15638.8|15624.4|15622.4|1014
1635505200000|2021-10-29 11:00:00|15636.2|15634.2|15645.2|15643.2|15645.5|15643.5|15635|15633|714
1635505500000|2021-10-29 11:05:00|15645.3|15643.3|15639.5|15637.5|15645.5|15643.5|15638.9|15636.9|477
1635505800000|2021-10-29 11:10:00|15639.4|15637.4|15642.3|15640.3|15646|15644|15638.8|15636.8|439
1635506100000|2021-10-29 11:15:00|15642.4|15640.4|15637.8|15635.8|15643|15641|15637.8|15635.8|440
1635506400000|2021-10-29 11:20:00|15637.7|15635.7|15643.3|15641.3|15646.4|15644.4|15636.4|15634.4|530
1635506700000|2021-10-29 11:25:00|15643.4|15641.4|15638.8|15636.8|15645.2|15643.2|15637.8|15635.8|423
1635507000000|2021-10-29 11:30:00|15638.7|15636.7|15634|15632|15640.5|15638.5|15629.8|15627.8|657
1635507300000|2021-10-29 11:35:00|15634.2|15632.2|15650.8|15648.8|15651.4|15649.4|15634|15632|804
1635507600000|2021-10-29 11:40:00|15650.7|15648.7|15652.8|15650.8|15652.8|15650.8|15646.7|15644.7|658
1635507900000|2021-10-29 11:45:00|15652.3|15650.3|15656|15654|15657.5|15655.5|15649.7|15647.7|1260
1635508200000|2021-10-29 11:50:00|15655.5|15653.5|15653.7|15651.7|15658.7|15656.7|15652.2|15650.2|850
1635508500000|2021-10-29 11:55:00|15653.5|15651.5|15647|15645|15655.3|15653.3|15646.5|15644.5|704
1635508800000|2021-10-29 12:00:00|15647.2|15645.2|15647.9|15645.9|15648.9|15646.9|15642.8|15640.8|1083
1635509100000|2021-10-29 12:05:00|15648.4|15646.4|15656.4|15654.4|15657.9|15655.9|15646.2|15644.2|939
1635509400000|2021-10-29 12:10:00|15656.8|15654.8|15659.5|15657.5|15661.5|15659.5|15654.8|15652.8|1090
1635509700000|2021-10-29 12:15:00|15659.4|15657.4|15658.3|15656.3|15660.5|15658.5|15655.7|15653.7|646
1635510000000|2021-10-29 12:20:00|15658.4|15656.4|15653.7|15651.7|15661.2|15659.2|15653.5|15651.5|673
1635510300000|2021-10-29 12:25:00|15653.5|15651.5|15662.8|15660.8|15663.7|15661.7|15652.8|15650.8|751
1635510600000|2021-10-29 12:30:00|15662.9|15660.9|15658.2|15656.2|15667.7|15665.7|15647.3|15645.3|2307
1635510900000|2021-10-29 12:35:00|15658|15656|15655.8|15653.8|15666.9|15664.9|15648.8|15646.8|1752
1635511200000|2021-10-29 12:40:00|15656|15654|15647.2|15645.2|15659.8|15657.8|15647|15645|1806
1635511500000|2021-10-29 12:45:00|15647|15645|15640.3|15638.3|15652.5|15650.5|15635.8|15633.8|2914
1635511800000|2021-10-29 12:50:00|15640.4|15638.4|15628.7|15626.7|15642.5|15640.5|15622|15620|3448
1635512100000|2021-10-29 12:55:00|15628.5|15626.5|15638.3|15636.3|15640.2|15638.2|15627.3|15625.3|1591
1635512400000|2021-10-29 13:00:00|15638.4|15636.4|15637.9|15635.9|15645.2|15643.2|15631.4|15629.4|1644
1635512700000|2021-10-29 13:05:00|15638|15636|15640.5|15638.5|15640.9|15638.9|15628.5|15626.5|1769
1635513000000|2021-10-29 13:10:00|15638|15636|15653.5|15651.5|15654|15652|15637.3|15635.3|2163
1635513300000|2021-10-29 13:15:00|15653.4|15651.4|15651.5|15649.5|15658|15656|15646.9|15644.9|1967
1635513600000|2021-10-29 13:20:00|15651.8|15649.8|15647.8|15645.8|15652.9|15650.9|15644.4|15642.4|1402
1635513900000|2021-10-29 13:25:00|15645.5|15643.5|15644.7|15642.7|15653.4|15651.4|15639.4|15637.4|2821
1635514200000|2021-10-29 13:30:00|15644.8|15642.8|15655.3|15654.3|15665.5|15664.5|15628.9|15627.9|17565
1635514500000|2021-10-29 13:35:00|15655.5|15654.5|15686.3|15685.3|15688.5|15687.5|15641.7|15640.7|14182
1635514800000|2021-10-29 13:40:00|15686|15685|15690.9|15689.9|15695.8|15694.8|15675.5|15674.5|8127
1635515100000|2021-10-29 13:45:00|15691.7|15690.7|15688.5|15687.5|15701.4|15700.4|15672.3|15671.3|10404
1635515400000|2021-10-29 13:50:00|15688.7|15687.7|15696.8|15695.8|15702.4|15701.4|15674.8|15673.8|8262
1635515700000|2021-10-29 13:55:00|15696.5|15695.5|15695.7|15694.7|15711.9|15710.9|15686.9|15685.9|7332
1635516000000|2021-10-29 14:00:00|15696.2|15695.2|15686.9|15685.9|15697.7|15696.7|15680.3|15679.3|5215
1635516300000|2021-10-29 14:05:00|15687|15686|15711.3|15710.3|15717|15716|15686.9|15685.9|7552
1635516600000|2021-10-29 14:10:00|15711|15710|15711.4|15710.4|15713.7|15712.7|15696.9|15695.9|5769
1635516900000|2021-10-29 14:15:00|15711.5|15710.5|15695.6|15694.6|15722.4|15721.4|15684.1|15683.1|8834
1635517200000|2021-10-29 14:20:00|15695.5|15694.5|15696.9|15695.9|15709.4|15708.4|15695|15694|6218
1635517500000|2021-10-29 14:25:00|15697|15696|15694.2|15693.2|15705.6|15704.6|15689.6|15688.6|5294
1635517800000|2021-10-29 14:30:00|15694.1|15693.1|15701.9|15700.9|15704.4|15703.4|15685.7|15684.7|5437
1635518100000|2021-10-29 14:35:00|15701.7|15700.7|15694.9|15693.9|15708.4|15707.4|15689|15688|4745
1635518400000|2021-10-29 14:40:00|15695.2|15694.2|15698.6|15697.6|15699.9|15698.9|15684.6|15683.6|4527
1635518700000|2021-10-29 14:45:00|15698.9|15697.9|15710.7|15709.7|15712.9|15711.9|15693.1|15692.1|5096
1635519000000|2021-10-29 14:50:00|15710.9|15709.9|15703.7|15702.7|15722.6|15721.6|15700.5|15699.5|5574
1635519300000|2021-10-29 14:55:00|15702.9|15701.9|15707.9|15706.9|15714|15713|15697.4|15696.4|4127
1635519600000|2021-10-29 15:00:00|15707.6|15706.6|15711.7|15710.7|15718.6|15717.6|15705.7|15704.7|3524
1635519900000|2021-10-29 15:05:00|15711.9|15710.9|15723.7|15722.7|15725.9|15724.9|15707.6|15706.6|5241
1635520200000|2021-10-29 15:10:00|15724.7|15723.7|15729.9|15728.9|15735.4|15734.4|15723.1|15722.1|5322
1635520500000|2021-10-29 15:15:00|15730.4|15729.4|15742.2|15741.2|15745.2|15744.2|15726.2|15725.2|4855
1635520800000|2021-10-29 15:20:00|15742.1|15741.1|15751|15750|15754|15753|15742|15741|4504
1635521100000|2021-10-29 15:25:00|15751.2|15750.2|15746.7|15745.7|15751.4|15750.4|15743.4|15742.4|3487
1635521400000|2021-10-29 15:30:00|15746.9|15745.9|15756.4|15755.4|15759.9|15758.9|15745.4|15744.4|4387
1635521700000|2021-10-29 15:35:00|15756.2|15755.2|15746.1|15745.1|15757.6|15756.6|15743.6|15742.6|4159
1635522000000|2021-10-29 15:40:00|15746.2|15745.2|15749.9|15748.9|15753.5|15752.5|15744.7|15743.7|3305
1635522300000|2021-10-29 15:45:00|15749.7|15748.7|15745.1|15744.1|15751.2|15750.2|15741.6|15740.6|3265
1635522600000|2021-10-29 15:50:00|15744.6|15743.6|15752.4|15751.4|15755.4|15754.4|15744.2|15743.2|2564
1635522900000|2021-10-29 15:55:00|15752.5|15751.5|15753|15752|15762.2|15761.2|15751.2|15750.2|3765
1635523200000|2021-10-29 16:00:00|15752.9|15751.9|15762.4|15761.4|15764|15763|15749.1|15748.1|3452
1635523500000|2021-10-29 16:05:00|15762.2|15761.2|15772.4|15771.4|15774|15773|15760|15759|4675
1635523800000|2021-10-29 16:10:00|15772.2|15771.2|15775.2|15774.2|15781.2|15780.2|15769.9|15768.9|4577
1635524100000|2021-10-29 16:15:00|15775.4|15774.4|15782.7|15781.7|15782.9|15781.9|15772.5|15771.5|3369
1635524400000|2021-10-29 16:20:00|15782.9|15781.9|15800.6|15799.6|15805.4|15804.4|15780|15779|7546
1635524700000|2021-10-29 16:25:00|15800.5|15799.5|15808.5|15807.5|15809.7|15808.7|15795.1|15794.1|4617
1635525000000|2021-10-29 16:30:00|15808.2|15807.2|15808|15807|15809.9|15808.9|15801.1|15800.1|3451
1635525300000|2021-10-29 16:35:00|15808.5|15807.5|15803.1|15802.1|15809.5|15808.5|15799.2|15798.2|2714
1635525600000|2021-10-29 16:40:00|15803|15802|15807.4|15806.4|15807.7|15806.7|15800|15799|2402
1635525900000|2021-10-29 16:45:00|15807.5|15806.5|15798.6|15797.6|15807.9|15806.9|15797|15796|2572
1635526200000|2021-10-29 16:50:00|15798.7|15797.7|15798.5|15797.5|15800.4|15799.4|15793.4|15792.4|2653
1635526500000|2021-10-29 16:55:00|15799.2|15798.2|15799|15798|15801.5|15800.5|15796.2|15795.2|1990
1635526800000|2021-10-29 17:00:00|15798.9|15797.9|15803|15802|15805.8|15804.8|15795.1|15794.1|1895
1635527100000|2021-10-29 17:05:00|15803.1|15802.1|15798.6|15797.6|15803.6|15802.6|15796.9|15795.9|1275
1635527400000|2021-10-29 17:10:00|15799|15798|15811.4|15810.4|15811.4|15810.4|15798.3|15797.3|2447
1635527700000|2021-10-29 17:15:00|15811.5|15810.5|15823.1|15822.1|15823.8|15822.8|15808.4|15807.4|4002
1635528000000|2021-10-29 17:20:00|15822.9|15821.9|15815.3|15814.3|15823.1|15822.1|15811.1|15810.1|2833
1635528300000|2021-10-29 17:25:00|15815.4|15814.4|15814|15813|15817.5|15816.5|15809.9|15808.9|1494
1635528600000|2021-10-29 17:30:00|15814.4|15813.4|15803.4|15802.4|15814.6|15813.6|15803.3|15802.3|2188
1635528900000|2021-10-29 17:35:00|15803.3|15802.3|15803.9|15802.9|15805.6|15804.6|15798.1|15797.1|2420
1635529200000|2021-10-29 17:40:00|15804.4|15803.4|15801.3|15800.3|15806.5|15805.5|15798.4|15797.4|1766
1635529500000|2021-10-29 17:45:00|15801.4|15800.4|15792.5|15791.5|15803.6|15802.6|15787.5|15786.5|3059
1635529800000|2021-10-29 17:50:00|15792.4|15791.4|15796.3|15795.3|15798.1|15797.1|15789.6|15788.6|2008
1635530100000|2021-10-29 17:55:00|15796.4|15795.4|15798.8|15797.8|15801.8|15800.8|15795.6|15794.6|2274
1635530400000|2021-10-29 18:00:00|15798.6|15797.6|15801.4|15800.4|15801.5|15800.5|15790.5|15789.5|2541
1635530700000|2021-10-29 18:05:00|15801.5|15800.5|15807.4|15806.4|15808.9|15807.9|15799.1|15798.1|2501
1635531000000|2021-10-29 18:10:00|15807.5|15806.5|15802.5|15801.5|15811.4|15810.4|15798.6|15797.6|2693
1635531300000|2021-10-29 18:15:00|15802.6|15801.6|15795.8|15794.8|15806.9|15805.9|15795.5|15794.5|2851
1635531600000|2021-10-29 18:20:00|15795.9|15794.9|15790.6|15789.6|15803.3|15802.3|15790.6|15789.6|3364
1635531900000|2021-10-29 18:25:00|15790.8|15789.8|15781.1|15780.1|15792.5|15791.5|15780.1|15779.1|3955
1635532200000|2021-10-29 18:30:00|15781|15780|15784.6|15783.6|15788.8|15787.8|15774|15773|4931
1635532500000|2021-10-29 18:35:00|15784.9|15783.9|15792.4|15791.4|15795.9|15794.9|15784.8|15783.8|2886
1635532800000|2021-10-29 18:40:00|15792.6|15791.6|15797.6|15796.6|15799.4|15798.4|15791.6|15790.6|2336
1635533100000|2021-10-29 18:45:00|15797.5|15796.5|15799.8|15798.8|15803|15802|15792.5|15791.5|2531
1635533400000|2021-10-29 18:50:00|15799.6|15798.6|15801.8|15800.8|15804.9|15803.9|15797.4|15796.4|2112
1635533700000|2021-10-29 18:55:00|15801.4|15800.4|15801.6|15800.6|15805.1|15804.1|15795.8|15794.8|2389
1635534000000|2021-10-29 19:00:00|15801.5|15800.5|15799.9|15798.9|15804.9|15803.9|15791.1|15790.1|3167
1635534300000|2021-10-29 19:05:00|15799.6|15798.6|15804.3|15803.3|15806.8|15805.8|15794.4|15793.4|2954
1635534600000|2021-10-29 19:10:00|15804|15803|15800.8|15799.8|15805.3|15804.3|15795.5|15794.5|2288
1635534900000|2021-10-29 19:15:00|15800.9|15799.9|15796.8|15795.8|15803.3|15802.3|15787|15786|3381
1635535200000|2021-10-29 19:20:00|15796.5|15795.5|15790.5|15789.5|15805.3|15804.3|15789.9|15788.9|4379
1635535500000|2021-10-29 19:25:00|15790.3|15789.3|15800.5|15799.5|15801.8|15800.8|15789.6|15788.6|3087
1635535800000|2021-10-29 19:30:00|15800.4|15799.4|15808.3|15807.3|15808.8|15807.8|15794.9|15793.9|3580
1635536100000|2021-10-29 19:35:00|15808.4|15807.4|15808.8|15807.8|15815.5|15814.5|15805.5|15804.5|4674
1635536400000|2021-10-29 19:40:00|15808.9|15807.9|15813.3|15812.3|15819|15818|15806.8|15805.8|4055
1635536700000|2021-10-29 19:45:00|15812.4|15811.4|15816.6|15815.6|15821.6|15820.6|15811|15810|3754
1635537000000|2021-10-29 19:50:00|15816.8|15815.8|15850.5|15849.5|15852.1|15851.1|15816|15815|11336
1635537300000|2021-10-29 19:55:00|15850.3|15849.3|15854.8|15853.8|15861.4|15860.4|15844.6|15843.6|17410
1635537600000|2021-10-29 20:00:00|15854.5|15853.5|15853.8|15851.8|15860.3|15858.3|15849.1|15847.1|6191
1635537900000|2021-10-29 20:05:00|15853.9|15851.9|15856.6|15854.6|15856.8|15854.8|15849.6|15847.6|2050
1635538200000|2021-10-29 20:10:00|15856.4|15854.4|15864.6|15862.6|15864.9|15862.9|15854.4|15852.4|2279
1635538500000|2021-10-29 20:15:00|15864.8|15862.8|15868.8|15866.8|15868.9|15866.9|15862.1|15860.1|848
1635538800000|2021-10-29 20:20:00|15869.1|15867.1|15864.5|15862.5|15869.1|15867.1|15863.9|15861.9|376
1635539100000|2021-10-29 20:25:00|15864.6|15862.6|15871.5|15869.5|15871.5|15869.5|15863.3|15861.3|421
1635539400000|2021-10-29 20:30:00|15871.6|15869.6|15875.3|15873.3|15875.3|15873.3|15868.5|15866.5|546
1635539700000|2021-10-29 20:35:00|15875.1|15873.1|15867.9|15865.9|15875.8|15873.8|15866.8|15864.8|397
1635540000000|2021-10-29 20:40:00|15868|15866|15867.6|15865.6|15870.1|15868.1|15866.8|15864.8|303
1635540300000|2021-10-29 20:45:00|15868|15866|15870|15868|15873.3|15871.3|15866.9|15864.9|608
1635540600000|2021-10-29 20:50:00|15869.9|15867.9|15871.2|15869.2|15876.4|15874.4|15869.8|15867.8|376
1635540900000|2021-10-29 20:55:00|15871|15869|15874.8|15869.8|15876.8|15874.8|15868.2|15866.2|536
1635717600000|2021-10-31 22:00:00|15901.9|15899.9|15888.4|15886.4|15906|15904|15882.7|15880.7|1665
1635717900000|2021-10-31 22:05:00|15888.9|15886.9|15886.2|15884.2|15893.5|15891.5|15885.3|15883.3|548
1635718200000|2021-10-31 22:10:00|15886|15884|15890.9|15888.9|15891.4|15889.4|15884|15882|302
1635718500000|2021-10-31 22:15:00|15890.8|15888.8|15886.9|15884.9|15891|15889|15885.2|15883.2|260
1635718800000|2021-10-31 22:20:00|15887.7|15885.7|15892.4|15890.4|15893.4|15891.4|15887.7|15885.7|278
1635719100000|2021-10-31 22:25:00|15892.3|15890.3|15903.7|15901.7|15903.7|15901.7|15891.8|15889.8|712
1635719400000|2021-10-31 22:30:00|15903.5|15901.5|15892.4|15890.4|15903.8|15901.8|15892.4|15890.4|415
1635719700000|2021-10-31 22:35:00|15892.5|15890.5|15896.2|15894.2|15897.5|15895.5|15891.5|15889.5|180
1635720000000|2021-10-31 22:40:00|15896|15894|15889|15887|15896.2|15894.2|15885.2|15883.2|387
1635720300000|2021-10-31 22:45:00|15888.5|15886.5|15892.8|15890.8|15893.5|15891.5|15883.4|15881.4|440
1635720600000|2021-10-31 22:50:00|15893.4|15891.4|15893.9|15891.9|15898|15896|15890|15888|236
1635720900000|2021-10-31 22:55:00|15894.4|15892.4|15885.5|15883.5|15894.4|15892.4|15884.7|15882.7|278
1635721200000|2021-10-31 23:00:00|15885.3|15883.3|15882.9|15880.9|15888.3|15886.3|15882.9|15880.9|250
1635721500000|2021-10-31 23:05:00|15882.8|15880.8|15881.2|15879.2|15883.9|15881.9|15878.2|15876.2|395
1635721800000|2021-10-31 23:10:00|15881|15879|15873.8|15871.8|15881.2|15879.2|15867.2|15865.2|756
1635722100000|2021-10-31 23:15:00|15873.5|15871.5|15883.5|15881.5|15884.4|15882.4|15871.3|15869.3|445
1635722400000|2021-10-31 23:20:00|15884.2|15882.2|15878|15876|15884.2|15882.2|15876.3|15874.3|214
1635722700000|2021-10-31 23:25:00|15878.2|15876.2|15885.8|15883.8|15886.2|15884.2|15877|15875|169
1635723000000|2021-10-31 23:30:00|15886.2|15884.2|15890|15888|15891.3|15889.3|15881.7|15879.7|330
1635723300000|2021-10-31 23:35:00|15889.9|15887.9|15888.9|15886.9|15895.2|15893.2|15888.4|15886.4|323
1635723600000|2021-10-31 23:40:00|15889|15887|15895.5|15893.5|15897.7|15895.7|15889|15887|229
1635723900000|2021-10-31 23:45:00|15895.4|15893.4|15897.3|15895.3|15900.4|15898.4|15893.7|15891.7|291
1635724200000|2021-10-31 23:50:00|15897.2|15895.2|15892.8|15890.8|15897.5|15895.5|15891.9|15889.9|198
1635724500000|2021-10-31 23:55:00|15892.9|15890.9|15891.9|15889.9|15896|15894|15890.7|15888.7|167
1635724800000|2021-11-01 00:00:00|15891.8|15889.8|15895.4|15893.4|15897.5|15895.5|15889.2|15887.2|359
1635725100000|2021-11-01 00:05:00|15895.5|15893.5|15900.5|15898.5|15903|15901|15895.5|15893.5|420
1635725400000|2021-11-01 00:10:00|15900.7|15898.7|15905.7|15903.7|15906.3|15904.3|15899.5|15897.5|479
1635725700000|2021-11-01 00:15:00|15905.8|15903.8|15917.2|15915.2|15920.9|15918.9|15905.8|15903.8|1430
1635726000000|2021-11-01 00:20:00|15917|15915|15913|15911|15918.8|15916.8|15911.7|15909.7|539
1635726300000|2021-11-01 00:25:00|15913.2|15911.2|15913.3|15911.3|15915.7|15913.7|15909.5|15907.5|400
1635726600000|2021-11-01 00:30:00|15913.2|15911.2|15912.4|15910.4|15916.3|15914.3|15909.7|15907.7|327
1635726900000|2021-11-01 00:35:00|15912.3|15910.3|15912.7|15910.7|15915.2|15913.2|15910.5|15908.5|168
1635727200000|2021-11-01 00:40:00|15912.5|15910.5|15911.8|15909.8|15913.4|15911.4|15909.7|15907.7|225
1635727500000|2021-11-01 00:45:00|15911.7|15909.7|15912.2|15910.2|15914.4|15912.4|15910.5|15908.5|186
1635727800000|2021-11-01 00:50:00|15911.9|15909.9|15909.7|15907.7|15911.9|15909.9|15907.7|15905.7|276
1635728100000|2021-11-01 00:55:00|15909.5|15907.5|15910.3|15908.3|15912.4|15910.4|15908.8|15906.8|233
1635728400000|2021-11-01 01:00:00|15910.4|15908.4|15904.8|15902.8|15910.4|15908.4|15904.4|15902.4|317
1635728700000|2021-11-01 01:05:00|15904.9|15902.9|15904.3|15902.3|15906.5|15904.5|15902.8|15900.8|188
1635729000000|2021-11-01 01:10:00|15904.4|15902.4|15905|15903|15907.4|15905.4|15904.3|15902.3|192
1635729300000|2021-11-01 01:15:00|15905.2|15903.2|15896.8|15894.8|15906.7|15904.7|15895.4|15893.4|385
1635729600000|2021-11-01 01:20:00|15897|15895|15892.9|15890.9|15897|15895|15891|15889|344
1635729900000|2021-11-01 01:25:00|15892.7|15890.7|15894.9|15892.9|15895.4|15893.4|15892|15890|158
1635730200000|2021-11-01 01:30:00|15895|15893|15885.5|15883.5|15895|15893|15885.2|15883.2|577
1635730500000|2021-11-01 01:35:00|15885.7|15883.7|15886.4|15884.4|15887.8|15885.8|15881.8|15879.8|328
1635730800000|2021-11-01 01:40:00|15885.8|15883.8|15890.2|15888.2|15890.5|15888.5|15879.8|15877.8|390
1635731100000|2021-11-01 01:45:00|15890|15888|15889|15887|15894.5|15892.5|15887.4|15885.4|350
1635731400000|2021-11-01 01:50:00|15889.3|15887.3|15893.4|15891.4|15894.3|15892.3|15888.9|15886.9|298
1635731700000|2021-11-01 01:55:00|15893.3|15891.3|15890.2|15888.2|15894.5|15892.5|15889.2|15887.2|166
1635732000000|2021-11-01 02:00:00|15889.7|15887.7|15888.3|15886.3|15891.4|15889.4|15887|15885|306
1635732300000|2021-11-01 02:05:00|15888.2|15886.2|15886.2|15884.2|15888.9|15886.9|15884.3|15882.3|319
1635732600000|2021-11-01 02:10:00|15886.8|15884.8|15886.4|15884.4|15888.8|15886.8|15885.8|15883.8|86
1635732900000|2021-11-01 02:15:00|15886.3|15884.3|15883|15881|15888.2|15886.2|15882.8|15880.8|131
1635733200000|2021-11-01 02:20:00|15882.9|15880.9|15886.5|15884.5|15886.9|15884.9|15882.5|15880.5|101
1635733500000|2021-11-01 02:25:00|15886.7|15884.7|15888.5|15886.5|15890.9|15888.9|15885.7|15883.7|198
1635733800000|2021-11-01 02:30:00|15888.7|15886.7|15886.4|15884.4|15889.7|15887.7|15884.5|15882.5|166
1635734100000|2021-11-01 02:35:00|15886.5|15884.5|15883|15881|15888|15886|15882.3|15880.3|103
1635734400000|2021-11-01 02:40:00|15882.9|15880.9|15883.3|15881.3|15885.7|15883.7|15882.2|15880.2|116
1635734700000|2021-11-01 02:45:00|15883.4|15881.4|15887|15885|15887|15885|15881.7|15879.7|131
1635735000000|2021-11-01 02:50:00|15887.2|15885.2|15886.3|15884.3|15888|15886|15885|15883|83
1635735300000|2021-11-01 02:55:00|15886.5|15884.5|15890.8|15888.8|15890.9|15888.9|15886|15884|128
1635735600000|2021-11-01 03:00:00|15890.7|15888.7|15887.7|15885.7|15891|15889|15887.2|15885.2|155
1635735900000|2021-11-01 03:05:00|15887.5|15885.5|15883.4|15881.4|15888.2|15886.2|15882.8|15880.8|136
1635736200000|2021-11-01 03:10:00|15883.5|15881.5|15887.2|15885.2|15887.7|15885.7|15883.4|15881.4|66
1635736500000|2021-11-01 03:15:00|15887|15885|15885.5|15883.5|15887.8|15885.8|15885|15883|60
1635736800000|2021-11-01 03:20:00|15885.4|15883.4|15886.3|15884.3|15887.2|15885.2|15882.7|15880.7|84
1635737100000|2021-11-01 03:25:00|15886.2|15884.2|15887.3|15885.3|15888|15886|15885|15883|56
1635737400000|2021-11-01 03:30:00|15886.8|15884.8|15889.4|15887.4|15890.2|15888.2|15884.9|15882.9|149
1635737700000|2021-11-01 03:35:00|15889.3|15887.3|15885.8|15883.8|15891|15889|15885.4|15883.4|182
1635738000000|2021-11-01 03:40:00|15885.7|15883.7|15886.5|15884.5|15887.4|15885.4|15885.7|15883.7|83
1635738300000|2021-11-01 03:45:00|15886.3|15884.3|15886.7|15884.7|15888|15886|15886|15884|72
1635738600000|2021-11-01 03:50:00|15886.5|15884.5|15884.3|15882.3|15886.7|15884.7|15884.2|15882.2|86
1635738900000|2021-11-01 03:55:00|15884.2|15882.2|15884|15882|15885.7|15883.7|15883.2|15881.2|95
1635739200000|2021-11-01 04:00:00|15883.9|15881.9|15883.8|15881.8|15885.3|15883.3|15882|15880|118
1635739500000|2021-11-01 04:05:00|15883.9|15881.9|15887.3|15885.3|15887.7|15885.7|15883.5|15881.5|138
1635739800000|2021-11-01 04:10:00|15887.4|15885.4|15887.5|15885.5|15887.9|15885.9|15886.3|15884.3|64
1635740100000|2021-11-01 04:15:00|15887.2|15885.2|15884.9|15882.9|15887.7|15885.7|15884.9|15882.9|80
1635740400000|2021-11-01 04:20:00|15884.8|15882.8|15884.5|15882.5|15885|15883|15882.5|15880.5|104
1635740700000|2021-11-01 04:25:00|15884.4|15882.4|15886.8|15884.8|15886.8|15884.8|15883.7|15881.7|56
1635741000000|2021-11-01 04:30:00|15886.7|15884.7|15886.5|15884.5|15887.2|15885.2|15884.5|15882.5|72
1635741300000|2021-11-01 04:35:00|15886.7|15884.7|15887.2|15885.2|15890.4|15888.4|15886.3|15884.3|291
1635741600000|2021-11-01 04:40:00|15887.3|15885.3|15887.4|15885.4|15887.5|15885.5|15884.8|15882.8|91
1635741900000|2021-11-01 04:45:00|15887.3|15885.3|15887.8|15885.8|15888.5|15886.5|15886.5|15884.5|110
1635742200000|2021-11-01 04:50:00|15887.9|15885.9|15886.7|15884.7|15888.9|15886.9|15886.2|15884.2|78
1635742500000|2021-11-01 04:55:00|15886.9|15884.9|15888.4|15886.4|15889.4|15887.4|15886.8|15884.8|87
1635742800000|2021-11-01 05:00:00|15888|15886|15893.8|15891.8|15894.7|15892.7|15888|15886|294
1635743100000|2021-11-01 05:05:00|15893.9|15891.9|15890.5|15888.5|15895.2|15893.2|15888.7|15886.7|158
1635743400000|2021-11-01 05:10:00|15890.7|15888.7|15892.5|15890.5|15895.2|15893.2|15890.3|15888.3|286
1635743700000|2021-11-01 05:15:00|15892.7|15890.7|15893.2|15891.2|15894.9|15892.9|15890.8|15888.8|107
1635744000000|2021-11-01 05:20:00|15893|15891|15896.9|15894.9|15900.2|15898.2|15892.8|15890.8|313
1635744300000|2021-11-01 05:25:00|15896.7|15894.7|15895.5|15893.5|15897.2|15895.2|15894.3|15892.3|73
1635744600000|2021-11-01 05:30:00|15895.4|15893.4|15901.5|15899.5|15901.7|15899.7|15895.2|15893.2|263
1635744900000|2021-11-01 05:35:00|15901.7|15899.7|15901.5|15899.5|15902.2|15900.2|15899.3|15897.3|177
1635745200000|2021-11-01 05:40:00|15901.7|15899.7|15898|15896|15903.4|15901.4|15897.9|15895.9|169
1635745500000|2021-11-01 05:45:00|15898.2|15896.2|15890.2|15888.2|15898.2|15896.2|15888.5|15886.5|310
1635745800000|2021-11-01 05:50:00|15890.3|15888.3|15891.3|15889.3|15892.9|15890.9|15889|15887|186
1635746100000|2021-11-01 05:55:00|15891.2|15889.2|15892.7|15890.7|15893.3|15891.3|15889.9|15887.9|203
1635746400000|2021-11-01 06:00:00|15892.8|15890.8|15878.2|15876.2|15893.3|15891.3|15875.7|15873.7|794
1635746700000|2021-11-01 06:05:00|15878.3|15876.3|15875.8|15873.8|15880.4|15878.4|15875.5|15873.5|228
1635747000000|2021-11-01 06:10:00|15876.3|15874.3|15872.8|15870.8|15878.3|15876.3|15871.5|15869.5|321
1635747300000|2021-11-01 06:15:00|15872.9|15870.9|15872.9|15870.9|15875.2|15873.2|15872.5|15870.5|189
1635747600000|2021-11-01 06:20:00|15872.8|15870.8|15873.8|15871.8|15875.9|15873.9|15872.5|15870.5|102
1635747900000|2021-11-01 06:25:00|15873.7|15871.7|15873.3|15871.3|15875.3|15873.3|15870.3|15868.3|279
1635748200000|2021-11-01 06:30:00|15873.4|15871.4|15874|15872|15874.2|15872.2|15870.8|15868.8|104
1635748500000|2021-11-01 06:35:00|15873.9|15871.9|15879.7|15877.7|15880.4|15878.4|15873.8|15871.8|238
1635748800000|2021-11-01 06:40:00|15879.5|15877.5|15882.9|15880.9|15883.8|15881.8|15879|15877|193
1635749100000|2021-11-01 06:45:00|15883|15881|15882|15880|15884|15882|15880.3|15878.3|137
1635749400000|2021-11-01 06:50:00|15882.2|15880.2|15884.7|15882.7|15884.8|15882.8|15882.2|15880.2|95
1635749700000|2021-11-01 06:55:00|15884.5|15882.5|15881.8|15879.8|15884.5|15882.5|15881.5|15879.5|80
1635750000000|2021-11-01 07:00:00|15881.7|15879.7|15886.2|15884.2|15888.4|15886.4|15881|15879|348
1635750300000|2021-11-01 07:05:00|15886.3|15884.3|15888.8|15886.8|15891.3|15889.3|15886.3|15884.3|263
1635750600000|2021-11-01 07:10:00|15888.7|15886.7|15888|15886|15891.8|15889.8|15886.3|15884.3|203
1635750900000|2021-11-01 07:15:00|15888.2|15886.2|15889.3|15887.3|15890.9|15888.9|15885.4|15883.4|251
1635751200000|2021-11-01 07:20:00|15889.4|15887.4|15885.3|15883.3|15890.8|15888.8|15885.2|15883.2|175
1635751500000|2021-11-01 07:25:00|15885.4|15883.4|15884.9|15882.9|15887.2|15885.2|15881.7|15879.7|289
1635751800000|2021-11-01 07:30:00|15885|15883|15888.3|15886.3|15889.8|15887.8|15883.3|15881.3|230
1635752100000|2021-11-01 07:35:00|15888.2|15886.2|15889.8|15887.8|15890.9|15888.9|15886.4|15884.4|172
1635752400000|2021-11-01 07:40:00|15889.9|15887.9|15889.3|15887.3|15894.5|15892.5|15888.2|15886.2|354
1635752700000|2021-11-01 07:45:00|15889.2|15887.2|15893|15891|15894|15892|15888.5|15886.5|131
1635753000000|2021-11-01 07:50:00|15892.9|15890.9|15892.2|15890.2|15894.7|15892.7|15891.7|15889.7|124
1635753300000|2021-11-01 07:55:00|15892.4|15890.4|15884|15882|15892.8|15890.8|15883.2|15881.2|356
1635753600000|2021-11-01 08:00:00|15883.9|15881.9|15893.2|15891.2|15899.2|15897.2|15883.2|15881.2|1098
1635753900000|2021-11-01 08:05:00|15893|15891|15889.8|15887.8|15895.3|15893.3|15886.2|15884.2|539
1635754200000|2021-11-01 08:10:00|15889.7|15887.7|15892.9|15890.9|15893.5|15891.5|15887.7|15885.7|298
1635754500000|2021-11-01 08:15:00|15893.3|15891.3|15905.5|15903.5|15907.7|15905.7|15893.3|15891.3|894
1635754800000|2021-11-01 08:20:00|15905.7|15903.7|15907.3|15905.3|15911.2|15909.2|15904.5|15902.5|763
1635755100000|2021-11-01 08:25:00|15907.2|15905.2|15907.2|15905.2|15908.4|15906.4|15902.2|15900.2|468
1635755400000|2021-11-01 08:30:00|15907.3|15905.3|15907.2|15905.2|15910.5|15908.5|15904.9|15902.9|409
1635755700000|2021-11-01 08:35:00|15907|15905|15909.5|15907.5|15913.8|15911.8|15904.3|15902.3|550
1635756000000|2021-11-01 08:40:00|15909.7|15907.7|15907.8|15905.8|15910.7|15908.7|15905.9|15903.9|296
1635756300000|2021-11-01 08:45:00|15907.9|15905.9|15907.2|15905.2|15910.2|15908.2|15905|15903|429
1635756600000|2021-11-01 08:50:00|15906.9|15904.9|15911.3|15909.3|15912.3|15910.3|15905.4|15903.4|412
1635756900000|2021-11-01 08:55:00|15911.7|15909.7|15914.3|15912.3|15915.5|15913.5|15908.5|15906.5|365
1635757200000|2021-11-01 09:00:00|15914.4|15912.4|15916.9|15914.9|15917.7|15915.7|15909.2|15907.2|489
1635757500000|2021-11-01 09:05:00|15917|15915|15924.3|15922.3|15924.7|15922.7|15916.5|15914.5|758
1635757800000|2021-11-01 09:10:00|15924.2|15922.2|15921.4|15919.4|15924.5|15922.5|15918.8|15916.8|368
1635758100000|2021-11-01 09:15:00|15921.3|15919.3|15919.8|15917.8|15922.3|15920.3|15919.5|15917.5|137
1635758400000|2021-11-01 09:20:00|15920.2|15918.2|15916.3|15914.3|15921.7|15919.7|15916.2|15914.2|251
1635758700000|2021-11-01 09:25:00|15916.4|15914.4|15914.5|15912.5|15916.9|15914.9|15911.4|15909.4|272
1635759000000|2021-11-01 09:30:00|15914.3|15912.3|15915|15913|15917|15915|15911.3|15909.3|279
1635759300000|2021-11-01 09:35:00|15914.9|15912.9|15915|15913|15916.2|15914.2|15911.4|15909.4|215
1635759600000|2021-11-01 09:40:00|15915.2|15913.2|15910.9|15908.9|15916.8|15914.8|15910.7|15908.7|205
1635759900000|2021-11-01 09:45:00|15910.8|15908.8|15907.8|15905.8|15911.3|15909.3|15905.5|15903.5|437
1635760200000|2021-11-01 09:50:00|15907.9|15905.9|15908.5|15906.5|15911.2|15909.2|15907.5|15905.5|196
1635760500000|2021-11-01 09:55:00|15908.4|15906.4|15910.8|15908.8|15911.7|15909.7|15906.5|15904.5|177
1635760800000|2021-11-01 10:00:00|15910.7|15908.7|15908.7|15906.7|15912|15910|15908|15906|160
1635761100000|2021-11-01 10:05:00|15908.5|15906.5|15907.3|15905.3|15912.3|15910.3|15906.2|15904.2|160
1635761400000|2021-11-01 10:10:00|15907.2|15905.2|15906|15904|15907.8|15905.8|15904|15902|305
1635761700000|2021-11-01 10:15:00|15906.3|15904.3|15910.8|15908.8|15911.2|15909.2|15904|15902|206
1635762000000|2021-11-01 10:20:00|15910.7|15908.7|15908|15906|15911.5|15909.5|15907.8|15905.8|125
1635762300000|2021-11-01 10:25:00|15907.9|15905.9|15907.3|15905.3|15908|15906|15903.5|15901.5|185
1635762600000|2021-11-01 10:30:00|15907.4|15905.4|15913.4|15911.4|15913.4|15911.4|15906.2|15904.2|261
1635762900000|2021-11-01 10:35:00|15913.3|15911.3|15913|15911|15916.5|15914.5|15912.8|15910.8|218
1635763200000|2021-11-01 10:40:00|15912.9|15910.9|15913.4|15911.4|15915.5|15913.5|15912.5|15910.5|156
1635763500000|2021-11-01 10:45:00|15913.3|15911.3|15916|15914|15916.7|15914.7|15912.2|15910.2|225
1635763800000|2021-11-01 10:50:00|15915.9|15913.9|15916.8|15914.8|15918.9|15916.9|15914.7|15912.7|330
1635764100000|2021-11-01 10:55:00|15916.7|15914.7|15919|15917|15919.3|15917.3|15913.5|15911.5|255
1635764400000|2021-11-01 11:00:00|15918.8|15916.8|15921.4|15919.4|15921.5|15919.5|15918.2|15916.2|341
1635764700000|2021-11-01 11:05:00|15921.2|15919.2|15921.4|15919.4|15923.5|15921.5|15918.7|15916.7|446
1635765000000|2021-11-01 11:10:00|15921.3|15919.3|15916.7|15914.7|15921.4|15919.4|15915.8|15913.8|283
1635765300000|2021-11-01 11:15:00|15916.4|15914.4|15920.9|15918.9|15926.5|15924.5|15913.9|15911.9|736
1635765600000|2021-11-01 11:20:00|15921|15919|15915.4|15913.4|15922.2|15920.2|15914.2|15912.2|370
1635765900000|2021-11-01 11:25:00|15915.3|15913.3|15918.8|15916.8|15920.3|15918.3|15913.7|15911.7|339
1635766200000|2021-11-01 11:30:00|15918.7|15916.7|15915.8|15913.8|15918.8|15916.8|15913.2|15911.2|302
1635766500000|2021-11-01 11:35:00|15915.9|15913.9|15913.5|15911.5|15916.4|15914.4|15912.2|15910.2|237
1635766800000|2021-11-01 11:40:00|15913.4|15911.4|15909.5|15907.5|15913.4|15911.4|15908.4|15906.4|542
1635767100000|2021-11-01 11:45:00|15909.7|15907.7|15911.4|15909.4|15912.9|15910.9|15908.2|15906.2|434
1635767400000|2021-11-01 11:50:00|15911.3|15909.3|15910.7|15908.7|15912.3|15910.3|15908.7|15906.7|230
1635767700000|2021-11-01 11:55:00|15910.5|15908.5|15909.4|15907.4|15912|15910|15908.4|15906.4|258
1635768000000|2021-11-01 12:00:00|15909.5|15907.5|15907.9|15905.9|15911.5|15909.5|15906.4|15904.4|487
1635768300000|2021-11-01 12:05:00|15907.8|15905.8|15905.3|15903.3|15909.4|15907.4|15903|15901|614
1635768600000|2021-11-01 12:10:00|15905.4|15903.4|15901.4|15899.4|15906.7|15904.7|15900|15898|619
1635768900000|2021-11-01 12:15:00|15901.2|15899.2|15902.8|15900.8|15903.5|15901.5|15898.3|15896.3|491
1635769200000|2021-11-01 12:20:00|15902.5|15900.5|15903.3|15901.3|15904.2|15902.2|15898.8|15896.8|468
1635769500000|2021-11-01 12:25:00|15903.4|15901.4|15899.9|15897.9|15903.4|15901.4|15899.4|15897.4|377
1635769800000|2021-11-01 12:30:00|15899.8|15897.8|15887.4|15885.4|15899.9|15897.9|15887.4|15885.4|1484
1635770100000|2021-11-01 12:35:00|15887.7|15885.7|15882.9|15880.9|15890.3|15888.3|15882.7|15880.7|968
1635770400000|2021-11-01 12:40:00|15882.2|15880.2|15879.8|15877.8|15883.7|15881.7|15876.2|15874.2|1201
1635770700000|2021-11-01 12:45:00|15879.7|15877.7|15871.8|15869.8|15884|15882|15870.2|15868.2|1508
1635771000000|2021-11-01 12:50:00|15871.9|15869.9|15879.3|15877.3|15879.3|15877.3|15870.7|15868.7|1149
1635771300000|2021-11-01 12:55:00|15879.2|15877.2|15879.2|15877.2|15880.9|15878.9|15876.5|15874.5|676
1635771600000|2021-11-01 13:00:00|15878.9|15876.9|15874.8|15872.8|15879.7|15877.7|15874.3|15872.3|956
1635771900000|2021-11-01 13:05:00|15874.9|15872.9|15867.7|15865.7|15877.2|15875.2|15862.8|15860.8|2249
1635772200000|2021-11-01 13:10:00|15867.5|15865.5|15876.4|15874.4|15877.4|15875.4|15867.3|15865.3|1212
1635772500000|2021-11-01 13:15:00|15876.2|15874.2|15877.4|15875.4|15879.2|15877.2|15873.2|15871.2|914
1635772800000|2021-11-01 13:20:00|15877.3|15875.3|15877.4|15875.4|15877.7|15875.7|15874.4|15872.4|704
1635773100000|2021-11-01 13:25:00|15877.3|15875.3|15869.5|15867.5|15877.3|15875.3|15869.5|15867.5|2443
1635773400000|2021-11-01 13:30:00|15869|15868|15849|15848|15879.8|15878.8|15841.9|15840.9|19247
1635773700000|2021-11-01 13:35:00|15848.9|15847.9|15835.4|15834.4|15850.4|15849.4|15816.3|15815.3|13686
1635774000000|2021-11-01 13:40:00|15835.3|15834.3|15829.2|15828.2|15837.8|15836.8|15818.2|15817.2|9158
1635774300000|2021-11-01 13:45:00|15828.5|15827.5|15816.9|15815.9|15846.3|15845.3|15815.2|15814.2|10570
1635774600000|2021-11-01 13:50:00|15816.3|15815.3|15841.5|15840.5|15842.4|15841.4|15811|15810|10793
1635774900000|2021-11-01 13:55:00|15841.4|15840.4|15816.7|15815.7|15843.8|15842.8|15809.7|15808.7|7895
1635775200000|2021-11-01 14:00:00|15816.5|15815.5|15789.4|15788.4|15816.5|15815.5|15780.4|15779.4|14027
1635775500000|2021-11-01 14:05:00|15789.9|15788.9|15813.2|15812.2|15816.4|15815.4|15789.4|15788.4|7450
1635775800000|2021-11-01 14:10:00|15813.5|15812.5|15812.2|15811.2|15822.7|15821.7|15801|15800|6875
1635776100000|2021-11-01 14:15:00|15813|15812|15810.9|15809.9|15823.7|15822.7|15805.7|15804.7|5645
1635776400000|2021-11-01 14:20:00|15811.2|15810.2|15818.9|15817.9|15828.2|15827.2|15810.9|15809.9|5920
1635776700000|2021-11-01 14:25:00|15819.2|15818.2|15831.9|15830.9|15837.4|15836.4|15818.8|15817.8|6146
1635777000000|2021-11-01 14:30:00|15831.7|15830.7|15822.2|15821.2|15836.2|15835.2|15817.5|15816.5|5875
1635777300000|2021-11-01 14:35:00|15822.7|15821.7|15820.5|15819.5|15828.9|15827.9|15813|15812|4545
1635777600000|2021-11-01 14:40:00|15820.4|15819.4|15810.2|15809.2|15826|15825|15800.8|15799.8|6094
1635777900000|2021-11-01 14:45:00|15810|15809|15828.8|15827.8|15830.7|15829.7|15809.2|15808.2|5307
1635778200000|2021-11-01 14:50:00|15828.9|15827.9|15822.7|15821.7|15840.5|15839.5|15822.7|15821.7|5851
1635778500000|2021-11-01 14:55:00|15822.9|15821.9|15819.5|15818.5|15828.2|15827.2|15812|15811|5359
1635778800000|2021-11-01 15:00:00|15819.4|15818.4|15835.4|15834.4|15841.2|15840.2|15817.2|15816.2|5579
1635779100000|2021-11-01 15:05:00|15835|15834|15838.3|15837.3|15843.3|15842.3|15834.8|15833.8|3771
1635779400000|2021-11-01 15:10:00|15838.2|15837.2|15835.9|15834.9|15840.4|15839.4|15829.8|15828.8|3492
1635779700000|2021-11-01 15:15:00|15835.8|15834.8|15845.5|15844.5|15847|15846|15834.2|15833.2|3805
1635780000000|2021-11-01 15:20:00|15845.4|15844.4|15856.4|15855.4|15860.3|15859.3|15843.3|15842.3|5055
1635780300000|2021-11-01 15:25:00|15856.3|15855.3|15855.5|15854.5|15857.2|15856.2|15851.5|15850.5|2725
1635780600000|2021-11-01 15:30:00|15855.7|15854.7|15859.7|15858.7|15862.4|15861.4|15853.9|15852.9|2564
1635780900000|2021-11-01 15:35:00|15859.5|15858.5|15856.5|15855.5|15859.7|15858.7|15852.8|15851.8|2436
1635781200000|2021-11-01 15:40:00|15856.7|15855.7|15856.9|15855.9|15857.4|15856.4|15849|15848|2655
1635781500000|2021-11-01 15:45:00|15857|15856|15866.9|15865.9|15868.7|15867.7|15851.8|15850.8|3570
1635781800000|2021-11-01 15:50:00|15867.2|15866.2|15860.3|15859.3|15867.7|15866.7|15858|15857|2342
1635782100000|2021-11-01 15:55:00|15860.2|15859.2|15872.2|15871.2|15873|15872|15859.8|15858.8|3017
1635782400000|2021-11-01 16:00:00|15872.5|15871.5|15866.7|15865.7|15873.3|15872.3|15865.7|15864.7|2339
1635782700000|2021-11-01 16:05:00|15866.4|15865.4|15874|15873|15874.8|15873.8|15865|15864|2267
1635783000000|2021-11-01 16:10:00|15874.2|15873.2|15870|15869|15874.3|15873.3|15867.5|15866.5|2001
1635783300000|2021-11-01 16:15:00|15869.9|15868.9|15866.9|15865.9|15871.7|15870.7|15862.5|15861.5|2455
1635783600000|2021-11-01 16:20:00|15866.8|15865.8|15867.3|15866.3|15872.4|15871.4|15864.8|15863.8|1422
1635783900000|2021-11-01 16:25:00|15867.2|15866.2|15867.9|15866.9|15868.8|15867.8|15860.8|15859.8|2514
1635784200000|2021-11-01 16:30:00|15867.7|15866.7|15864.2|15863.2|15869.5|15868.5|15863.5|15862.5|1627
1635784500000|2021-11-01 16:35:00|15864|15863|15870|15869|15872|15871|15862.8|15861.8|1900
1635784800000|2021-11-01 16:40:00|15869.8|15868.8|15872.8|15871.8|15877.5|15876.5|15869.3|15868.3|2738
1635785100000|2021-11-01 16:45:00|15873|15872|15869.7|15868.7|15873|15872|15864.9|15863.9|2053
1635785400000|2021-11-01 16:50:00|15869.9|15868.9|15869|15868|15872.3|15871.3|15867.7|15866.7|1320
1635785700000|2021-11-01 16:55:00|15868.9|15867.9|15871.7|15870.7|15873.7|15872.7|15865.2|15864.2|1662
1635786000000|2021-11-01 17:00:00|15871.5|15870.5|15878.2|15877.2|15883.3|15882.3|15871.2|15870.2|2979
1635786300000|2021-11-01 17:05:00|15878.7|15877.7|15871|15870|15882.8|15881.8|15871|15870|2278
1635786600000|2021-11-01 17:10:00|15870.9|15869.9|15872.5|15871.5|15873|15872|15867.5|15866.5|1859
1635786900000|2021-11-01 17:15:00|15872.4|15871.4|15870|15869|15881.3|15880.3|15867.3|15866.3|2304
1635787200000|2021-11-01 17:20:00|15869.9|15868.9|15851.9|15850.9|15871.3|15870.3|15846.7|15845.7|4860
1635787500000|2021-11-01 17:25:00|15852|15851|15847.4|15846.4|15854|15853|15840.8|15839.8|3626
1635787800000|2021-11-01 17:30:00|15847.3|15846.3|15844.2|15843.2|15847.5|15846.5|15835.2|15834.2|3146
1635788100000|2021-11-01 17:35:00|15844.3|15843.3|15847.7|15846.7|15852.7|15851.7|15842.5|15841.5|2359
1635788400000|2021-11-01 17:40:00|15847.8|15846.8|15825.2|15824.2|15847.9|15846.9|15823.7|15822.7|4600
1635788700000|2021-11-01 17:45:00|15825.3|15824.3|15830.7|15829.7|15835.4|15834.4|15824.7|15823.7|3095
1635789000000|2021-11-01 17:50:00|15830.4|15829.4|15820.2|15819.2|15833.3|15832.3|15818.9|15817.9|2574
1635789300000|2021-11-01 17:55:00|15819.9|15818.9|15832.9|15831.9|15834.4|15833.4|15819.9|15818.9|2719
1635789600000|2021-11-01 18:00:00|15832.1|15831.1|15827.2|15826.2|15837.8|15836.8|15825.2|15824.2|2780
1635789900000|2021-11-01 18:05:00|15827.1|15826.1|15833.7|15832.7|15835.2|15834.2|15826.3|15825.3|2573
1635790200000|2021-11-01 18:10:00|15833.6|15832.6|15814.4|15813.4|15837.3|15836.3|15813.4|15812.4|3720
1635790500000|2021-11-01 18:15:00|15814.6|15813.6|15810.4|15809.4|15817.3|15816.3|15802.8|15801.8|4952
1635790800000|2021-11-01 18:20:00|15810.2|15809.2|15827.6|15826.6|15828.8|15827.8|15808.6|15807.6|3940
1635791100000|2021-11-01 18:25:00|15827.8|15826.8|15820.7|15819.7|15829.9|15828.9|15819.6|15818.6|1860
1635791400000|2021-11-01 18:30:00|15820.4|15819.4|15831.4|15830.4|15831.9|15830.9|15819.1|15818.1|2831
1635791700000|2021-11-01 18:35:00|15831.3|15830.3|15823.6|15822.6|15835.3|15834.3|15823.3|15822.3|2956
1635792000000|2021-11-01 18:40:00|15823.3|15822.3|15833.7|15832.7|15833.8|15832.8|15823.2|15822.2|1751
1635792300000|2021-11-01 18:45:00|15833.6|15832.6|15836.9|15835.9|15841.1|15840.1|15832.1|15831.1|2414
1635792600000|2021-11-01 18:50:00|15837.1|15836.1|15834.9|15833.9|15841.9|15840.9|15833.9|15832.9|2039
1635792900000|2021-11-01 18:55:00|15834.8|15833.8|15839.1|15838.1|15843.1|15842.1|15834.2|15833.2|1840
1635793200000|2021-11-01 19:00:00|15839.2|15838.2|15845.1|15844.1|15845.2|15844.2|15834.8|15833.8|2224
1635793500000|2021-11-01 19:05:00|15845.2|15844.2|15843.1|15842.1|15846.6|15845.6|15840.4|15839.4|1641
1635793800000|2021-11-01 19:10:00|15843.3|15842.3|15850.9|15849.9|15851.8|15850.8|15842.9|15841.9|2223
1635794100000|2021-11-01 19:15:00|15850.4|15849.4|15851.4|15850.4|15853.1|15852.1|15845.1|15844.1|2010
1635794400000|2021-11-01 19:20:00|15851.6|15850.6|15864.6|15863.6|15864.8|15863.8|15842.6|15841.6|4556
1635794700000|2021-11-01 19:25:00|15864.2|15863.2|15864.8|15863.8|15867.1|15866.1|15862.2|15861.2|2445
1635795000000|2021-11-01 19:30:00|15864.7|15863.7|15878.2|15877.2|15878.8|15877.8|15864.2|15863.2|3637
1635795300000|2021-11-01 19:35:00|15878.3|15877.3|15869.3|15868.3|15880.7|15879.7|15862.9|15861.9|3646
1635795600000|2021-11-01 19:40:00|15869.4|15868.4|15873.7|15872.7|15875.8|15874.8|15865.6|15864.6|2478
1635795900000|2021-11-01 19:45:00|15873.6|15872.6|15878.3|15877.3|15881.2|15880.2|15870.6|15869.6|2559
1635796200000|2021-11-01 19:50:00|15878.2|15877.2|15878.9|15877.9|15885.7|15884.7|15871.8|15870.8|6104
1635796500000|2021-11-01 19:55:00|15878.7|15877.7|15906.7|15905.7|15911.9|15910.9|15878.7|15877.7|10994
1635796800000|2021-11-01 20:00:00|15906.5|15905.5|15900.2|15898.2|15908.9|15906.9|15896.7|15894.7|4363
1635797100000|2021-11-01 20:05:00|15901.1|15899.1|15890.1|15888.1|15901.1|15899.1|15889.9|15887.9|1305
1635797400000|2021-11-01 20:10:00|15888.7|15886.7|15893.2|15891.2|15897.7|15895.7|15887.4|15885.4|1242
1635797700000|2021-11-01 20:15:00|15893.4|15891.4|15894.7|15892.7|15895.5|15893.5|15890.5|15888.5|358
1635798000000|2021-11-01 20:20:00|15895.1|15893.1|15897.6|15895.6|15899.1|15897.1|15894.6|15892.6|300
1635798300000|2021-11-01 20:25:00|15897.7|15895.7|15900.4|15898.4|15900.6|15898.6|15897.4|15895.4|244
1635798600000|2021-11-01 20:30:00|15900.5|15898.5|15905.5|15903.5|15905.5|15903.5|15899.4|15897.4|282
1635798900000|2021-11-01 20:35:00|15905.6|15903.6|15904.9|15902.9|15905.9|15903.9|15903|15901|279
1635799200000|2021-11-01 20:40:00|15904.8|15902.8|15904.4|15902.4|15907.8|15905.8|15904.3|15902.3|282
1635799500000|2021-11-01 20:45:00|15904.5|15902.5|15904.2|15902.2|15906|15904|15902.5|15900.5|312
1635799800000|2021-11-01 20:50:00|15903.8|15901.8|15902.5|15900.5|15906.8|15904.8|15902.5|15900.5|276
1635800100000|2021-11-01 20:55:00|15902.4|15900.4|15905.6|15900.6|15906.3|15902.9|15901.2|15899.2|284
1635800400000|2021-11-01 21:00:00|15904.8|15899.8|15906.2|15901.2|15906.4|15901.4|15904.5|15899.5|0
1635800700000|2021-11-01 21:05:00|15906|15901|15905.8|15900.8|15906.1|15901.1|15905.1|15900.1|0
1635801000000|2021-11-01 21:10:00|15905.7|15900.7|15904|15899|15905.7|15900.7|15904|15899|0
1635801300000|2021-11-01 21:15:00|15904.1|15899.1|15903.4|15898.4|15904.1|15899.1|15902.5|15897.5|0
1635801600000|2021-11-01 21:20:00|15902.7|15897.7|15902.8|15897.8|15903.5|15898.5|15902.4|15897.4|0
1635801900000|2021-11-01 21:25:00|15902.9|15897.9|15903.3|15898.3|15903.5|15898.5|15902.7|15897.7|0
1635802200000|2021-11-01 21:30:00|15903.8|15898.8|15903.6|15898.6|15903.8|15898.8|15902.5|15897.5|0
1635802500000|2021-11-01 21:35:00|15902.3|15897.3|15903.3|15898.3|15903.6|15898.6|15902.2|15897.2|0
1635802800000|2021-11-01 21:40:00|15903.4|15898.4|15902.1|15897.1|15903.4|15898.4|15902.1|15897.1|0
1635803100000|2021-11-01 21:45:00|15901.7|15896.7|15901.8|15896.8|15902.5|15897.5|15901.6|15896.6|0
1635803400000|2021-11-01 21:50:00|15902.2|15897.2|15903|15898|15903|15898|15902.2|15897.2|0
1635803700000|2021-11-01 21:55:00|15902.7|15897.7|15902.3|15897.3|15903.4|15898.4|15901.8|15896.8|0
1635804000000|2021-11-01 22:00:00|15906.9|15904.9|15896.5|15894.5|15908.9|15906.9|15896.2|15894.2|431
1635804300000|2021-11-01 22:05:00|15896.4|15894.4|15893.4|15891.4|15896.7|15894.7|15893|15891|199
1635804600000|2021-11-01 22:10:00|15894.4|15892.4|15894.3|15892.3|15896.7|15894.7|15893.9|15891.9|159
1635804900000|2021-11-01 22:15:00|15894|15892|15892|15890|15894|15892|15891.8|15889.8|177
1635805200000|2021-11-01 22:20:00|15892.2|15890.2|15899|15897|15900.2|15898.2|15891.4|15889.4|302
1635805500000|2021-11-01 22:25:00|15899.2|15897.2|15902.3|15900.3|15904.5|15902.5|15899|15897|243
1635805800000|2021-11-01 22:30:00|15902.4|15900.4|15901.2|15899.2|15906.2|15904.2|15901.2|15899.2|294
1635806100000|2021-11-01 22:35:00|15901|15899|15905.4|15903.4|15905.5|15903.5|15900.3|15898.3|171
1635806400000|2021-11-01 22:40:00|15905.5|15903.5|15909.7|15907.7|15909.9|15907.9|15905.5|15903.5|237
1635806700000|2021-11-01 22:45:00|15909.5|15907.5|15905.8|15903.8|15909.8|15907.8|15904.2|15902.2|148
1635807000000|2021-11-01 22:50:00|15905.9|15903.9|15905.3|15903.3|15906.3|15904.3|15903.9|15901.9|112
1635807300000|2021-11-01 22:55:00|15905.8|15903.8|15906.5|15904.5|15908.9|15906.9|15904.5|15902.5|158
1635807600000|2021-11-01 23:00:00|15906.7|15904.7|15901.2|15899.2|15907.2|15905.2|15900.4|15898.4|325
1635807900000|2021-11-01 23:05:00|15901.3|15899.3|15899.9|15897.9|15902.4|15900.4|15893.7|15891.7|268
1635808200000|2021-11-01 23:10:00|15899.8|15897.8|15896|15894|15901.8|15899.8|15894|15892|290
1635808500000|2021-11-01 23:15:00|15896.2|15894.2|15900.7|15898.7|15902.2|15900.2|15896.2|15894.2|169
1635808800000|2021-11-01 23:20:00|15900.8|15898.8|15901.3|15899.3|15903.8|15901.8|15900.5|15898.5|128
1635809100000|2021-11-01 23:25:00|15901.4|15899.4|15904.2|15902.2|15906|15904|15901.4|15899.4|119
1635809400000|2021-11-01 23:30:00|15904.3|15902.3|15898.2|15896.2|15904.3|15902.3|15896.8|15894.8|218
1635809700000|2021-11-01 23:35:00|15898|15896|15898.2|15896.2|15899.5|15897.5|15895.9|15893.9|121
1635810000000|2021-11-01 23:40:00|15897.9|15895.9|15898.5|15896.5|15900.2|15898.2|15894.4|15892.4|266
1635810300000|2021-11-01 23:45:00|15898.7|15896.7|15896.9|15894.9|15900.3|15898.3|15896.2|15894.2|136
1635810600000|2021-11-01 23:50:00|15897|15895|15896.5|15894.5|15897.7|15895.7|15895.3|15893.3|88
1635810900000|2021-11-01 23:55:00|15896.7|15894.7|15891.7|15889.7|15898|15896|15891.5|15889.5|188
1635811200000|2021-11-02 00:00:00|15892|15890|15892.8|15890.8|15896.2|15894.2|15888.4|15886.4|512
1635811500000|2021-11-02 00:05:00|15892.9|15890.9|15893.3|15891.3|15897.7|15895.7|15892.9|15890.9|149
1635811800000|2021-11-02 00:10:00|15893.2|15891.2|15891.2|15889.2|15893.8|15891.8|15888.9|15886.9|239
1635812100000|2021-11-02 00:15:00|15891.3|15889.3|15890.5|15888.5|15893.4|15891.4|15887.7|15885.7|209
1635812400000|2021-11-02 00:20:00|15890.3|15888.3|15888.5|15886.5|15893.2|15891.2|15887.3|15885.3|275
1635812700000|2021-11-02 00:25:00|15888.7|15886.7|15885.9|15883.9|15889.8|15887.8|15885.4|15883.4|221
1635813000000|2021-11-02 00:30:00|15886|15884|15884.8|15882.8|15887.8|15885.8|15883.5|15881.5|187
1635813300000|2021-11-02 00:35:00|15884.7|15882.7|15888.2|15886.2|15889.7|15887.7|15884.3|15882.3|192
1635813600000|2021-11-02 00:40:00|15888.7|15886.7|15889.2|15887.2|15891.4|15889.4|15888|15886|141
1635813900000|2021-11-02 00:45:00|15889.4|15887.4|15893|15891|15894.7|15892.7|15887.9|15885.9|249
1635814200000|2021-11-02 00:50:00|15892.9|15890.9|15890.7|15888.7|15894.7|15892.7|15890|15888|173
1635814500000|2021-11-02 00:55:00|15890.8|15888.8|15893.3|15891.3|15894.5|15892.5|15890.5|15888.5|148
1635814800000|2021-11-02 01:00:00|15893.5|15891.5|15893.7|15891.7|15898.7|15896.7|15892|15890|327
1635815100000|2021-11-02 01:05:00|15894|15892|15900.3|15898.3|15900.5|15898.5|15894|15892|208
1635815400000|2021-11-02 01:10:00|15900.4|15898.4|15899.7|15897.7|15903.2|15901.2|15899|15897|365
1635815700000|2021-11-02 01:15:00|15899.5|15897.5|15896.8|15894.8|15901.4|15899.4|15896.5|15894.5|199
1635816000000|2021-11-02 01:20:00|15896.5|15894.5|15893.8|15891.8|15899.2|15897.2|15893.2|15891.2|173
1635816300000|2021-11-02 01:25:00|15893.2|15891.2|15891.5|15889.5|15893.8|15891.8|15889.7|15887.7|228
1635816600000|2021-11-02 01:30:00|15891.7|15889.7|15882.7|15880.7|15894.4|15892.4|15878.5|15876.5|889
1635816900000|2021-11-02 01:35:00|15882.5|15880.5|15881.8|15879.8|15883.8|15881.8|15877.4|15875.4|557
1635817200000|2021-11-02 01:40:00|15881.9|15879.9|15882.5|15880.5|15884.7|15882.7|15879|15877|189
1635817500000|2021-11-02 01:45:00|15883|15881|15880.5|15878.5|15884|15882|15878.5|15876.5|153
1635817800000|2021-11-02 01:50:00|15880.7|15878.7|15883.4|15881.4|15884.2|15882.2|15878.7|15876.7|197
1635818100000|2021-11-02 01:55:00|15883.3|15881.3|15882.4|15880.4|15884.4|15882.4|15881.4|15879.4|121
1635818400000|2021-11-02 02:00:00|15882.3|15880.3|15886|15884|15886.5|15884.5|15882|15880|183
1635818700000|2021-11-02 02:05:00|15886.3|15884.3|15879.8|15877.8|15886.5|15884.5|15878.5|15876.5|246
1635819000000|2021-11-02 02:10:00|15879.7|15877.7|15881.8|15879.8|15883.7|15881.7|15879.7|15877.7|95
1635819300000|2021-11-02 02:15:00|15881.9|15879.9|15879.9|15877.9|15883.5|15881.5|15879.4|15877.4|137
1635819600000|2021-11-02 02:20:00|15880|15878|15881.9|15879.9|15882|15880|15879.7|15877.7|115
1635819900000|2021-11-02 02:25:00|15882.2|15880.2|15881.3|15879.3|15883.5|15881.5|15881.2|15879.2|108
1635820200000|2021-11-02 02:30:00|15881.2|15879.2|15873.9|15871.9|15881.2|15879.2|15873|15871|443
1635820500000|2021-11-02 02:35:00|15874|15872|15877.7|15875.7|15877.9|15875.9|15872.9|15870.9|225
1635820800000|2021-11-02 02:40:00|15877.5|15875.5|15875.5|15873.5|15877.8|15875.8|15871.3|15869.3|426
1635821100000|2021-11-02 02:45:00|15875.3|15873.3|15873.9|15871.9|15876.5|15874.5|15873.4|15871.4|154
1635821400000|2021-11-02 02:50:00|15873.8|15871.8|15874.4|15872.4|15876.9|15874.9|15872.8|15870.8|200
1635821700000|2021-11-02 02:55:00|15874.3|15872.3|15875.5|15873.5|15876.2|15874.2|15873.2|15871.2|137
1635822000000|2021-11-02 03:00:00|15875.8|15873.8|15877.9|15875.9|15878.8|15876.8|15874.7|15872.7|207
1635822300000|2021-11-02 03:05:00|15878|15876|15876.9|15874.9|15879.4|15877.4|15876|15874|167
1635822600000|2021-11-02 03:10:00|15876.5|15874.5|15872.9|15870.9|15877.2|15875.2|15867.8|15865.8|643
1635822900000|2021-11-02 03:15:00|15872.8|15870.8|15870.2|15868.2|15875.5|15873.5|15870.2|15868.2|238
1635823200000|2021-11-02 03:20:00|15870.3|15868.3|15870.8|15868.8|15872.2|15870.2|15865.5|15863.5|386
1635823500000|2021-11-02 03:25:00|15870.5|15868.5|15871.5|15869.5|15873.2|15871.2|15869.7|15867.7|141
1635823800000|2021-11-02 03:30:00|15871.7|15869.7|15873.2|15871.2|15876.2|15874.2|15871|15869|379
1635824100000|2021-11-02 03:35:00|15872.9|15870.9|15876.4|15874.4|15876.4|15874.4|15871.7|15869.7|198
1635824400000|2021-11-02 03:40:00|15876.5|15874.5|15875.8|15873.8|15876.9|15874.9|15874.3|15872.3|91
1635824700000|2021-11-02 03:45:00|15875.9|15873.9|15876.3|15874.3|15876.3|15874.3|15874.8|15872.8|73
1635825000000|2021-11-02 03:50:00|15876.4|15874.4|15876.5|15874.5|15877.7|15875.7|15876|15874|133
1635825300000|2021-11-02 03:55:00|15876.7|15874.7|15879.4|15877.4|15879.7|15877.7|15876.2|15874.2|98
1635825600000|2021-11-02 04:00:00|15879.5|15877.5|15881|15879|15881.4|15879.4|15879|15877|220
1635825900000|2021-11-02 04:05:00|15881.3|15879.3|15883.7|15881.7|15884.8|15882.8|15881.2|15879.2|261
1635826200000|2021-11-02 04:10:00|15883.5|15881.5|15886|15884|15886.3|15884.3|15883.3|15881.3|163
1635826500000|2021-11-02 04:15:00|15886.2|15884.2|15884.9|15882.9|15886.7|15884.7|15884.7|15882.7|155
1635826800000|2021-11-02 04:20:00|15884.8|15882.8|15884.3|15882.3|15885.2|15883.2|15883.5|15881.5|88
1635827100000|2021-11-02 04:25:00|15884.2|15882.2|15886.4|15884.4|15886.7|15884.7|15882.3|15880.3|131
1635827400000|2021-11-02 04:30:00|15886.3|15884.3|15888.4|15886.4|15889.8|15887.8|15886|15884|264
1635827700000|2021-11-02 04:35:00|15888.8|15886.8|15886.5|15884.5|15889.7|15887.7|15886.2|15884.2|154
1635828000000|2021-11-02 04:40:00|15886.4|15884.4|15885.4|15883.4|15888.8|15886.8|15884.9|15882.9|183
1635828300000|2021-11-02 04:45:00|15885.5|15883.5|15885.3|15883.3|15886.8|15884.8|15884.5|15882.5|87
1635828600000|2021-11-02 04:50:00|15885.5|15883.5|15886.3|15884.3|15887.9|15885.9|15885.3|15883.3|103
1635828900000|2021-11-02 04:55:00|15886.2|15884.2|15885.4|15883.4|15887.4|15885.4|15884.5|15882.5|95
1635829200000|2021-11-02 05:00:00|15885.3|15883.3|15882|15880|15887|15885|15879.4|15877.4|354
1635829500000|2021-11-02 05:05:00|15881.9|15879.9|15884.8|15882.8|15885.5|15883.5|15880.9|15878.9|296
1635829800000|2021-11-02 05:10:00|15884.7|15882.7|15886.2|15884.2|15886.4|15884.4|15883.2|15881.2|89
1635830100000|2021-11-02 05:15:00|15886.7|15884.7|15882.7|15880.7|15887.5|15885.5|15882.3|15880.3|259
1635830400000|2021-11-02 05:20:00|15882.8|15880.8|15885.4|15883.4|15886.8|15884.8|15882.4|15880.4|144
1635830700000|2021-11-02 05:25:00|15885.3|15883.3|15888.7|15886.7|15889|15887|15883.9|15881.9|188
1635831000000|2021-11-02 05:30:00|15888.8|15886.8|15891.9|15889.9|15894.2|15892.2|15888.7|15886.7|297
1635831300000|2021-11-02 05:35:00|15892|15890|15903.9|15901.9|15905.8|15903.8|15891.2|15889.2|673
1635831600000|2021-11-02 05:40:00|15903.8|15901.8|15905|15903|15908.7|15906.7|15903.7|15901.7|387
1635831900000|2021-11-02 05:45:00|15904.9|15902.9|15903.9|15901.9|15905.5|15903.5|15903.3|15901.3|195
1635832200000|2021-11-02 05:50:00|15904.3|15902.3|15907.8|15905.8|15912.7|15910.7|15904.2|15902.2|518
1635832500000|2021-11-02 05:55:00|15907.7|15905.7|15908.4|15906.4|15909.8|15907.8|15904.4|15902.4|426
1635832800000|2021-11-02 06:00:00|15908.3|15906.3|15901.7|15899.7|15909.5|15907.5|15901.5|15899.5|256
1635833100000|2021-11-02 06:05:00|15901.5|15899.5|15902.5|15900.5|15903.4|15901.4|15898.5|15896.5|391
1635833400000|2021-11-02 06:10:00|15902.7|15900.7|15900.2|15898.2|15903.5|15901.5|15898.2|15896.2|295
1635833700000|2021-11-02 06:15:00|15900.3|15898.3|15902.9|15900.9|15905.9|15903.9|15900.2|15898.2|130
1635834000000|2021-11-02 06:20:00|15903|15901|15900.7|15898.7|15906.3|15904.3|15898.3|15896.3|309
1635834300000|2021-11-02 06:25:00|15900.5|15898.5|15899|15897|15901.2|15899.2|15895.8|15893.8|326
1635834600000|2021-11-02 06:30:00|15898.9|15896.9|15906.9|15904.9|15907.4|15905.4|15898|15896|424
1635834900000|2021-11-02 06:35:00|15907|15905|15904.9|15902.9|15910.4|15908.4|15904.8|15902.8|187
1635835200000|2021-11-02 06:40:00|15904.8|15902.8|15904.3|15902.3|15906.9|15904.9|15902.5|15900.5|231
1635835500000|2021-11-02 06:45:00|15904.4|15902.4|15901.8|15899.8|15905.5|15903.5|15900.8|15898.8|253
1635835800000|2021-11-02 06:50:00|15901.9|15899.9|15911.5|15909.5|15912.5|15910.5|15901.9|15899.9|253
1635836100000|2021-11-02 06:55:00|15911.4|15909.4|15907.3|15905.3|15911.4|15909.4|15906.8|15904.8|200
1635836400000|2021-11-02 07:00:00|15906.8|15904.8|15899.5|15897.5|15907.3|15905.3|15899|15897|620
1635836700000|2021-11-02 07:05:00|15899.7|15897.7|15902.8|15900.8|15904.9|15902.9|15899.3|15897.3|181
1635837000000|2021-11-02 07:10:00|15902.9|15900.9|15904.2|15902.2|15904.5|15902.5|15901.4|15899.4|126
1635837300000|2021-11-02 07:15:00|15904|15902|15908.9|15906.9|15911|15909|15903.2|15901.2|337
1635837600000|2021-11-02 07:20:00|15909.3|15907.3|15904.9|15902.9|15909.7|15907.7|15900.3|15898.3|287
1635837900000|2021-11-02 07:25:00|15904.8|15902.8|15902|15900|15905.5|15903.5|15897.8|15895.8|246
1635838200000|2021-11-02 07:30:00|15901.9|15899.9|15898.3|15896.3|15902.9|15900.9|15896.3|15894.3|254
1635838500000|2021-11-02 07:35:00|15898.4|15896.4|15902.3|15900.3|15902.5|15900.5|15896.4|15894.4|236
1635838800000|2021-11-02 07:40:00|15902.4|15900.4|15897.5|15895.5|15902.4|15900.4|15897|15895|186
1635839100000|2021-11-02 07:45:00|15897.7|15895.7|15900.9|15898.9|15900.9|15898.9|15894.4|15892.4|257
1635839400000|2021-11-02 07:50:00|15900.8|15898.8|15903.9|15901.9|15904.5|15902.5|15895.9|15893.9|342
1635839700000|2021-11-02 07:55:00|15903.8|15901.8|15898.3|15896.3|15905|15903|15898.2|15896.2|186
1635840000000|2021-11-02 08:00:00|15898.5|15896.5|15886.3|15884.3|15901.3|15899.3|15882.8|15880.8|1072
1635840300000|2021-11-02 08:05:00|15885.3|15883.3|15889|15887|15892.7|15890.7|15885.3|15883.3|555
1635840600000|2021-11-02 08:10:00|15888.9|15886.9|15891.9|15889.9|15894|15892|15888|15886|360
1635840900000|2021-11-02 08:15:00|15891.8|15889.8|15884.3|15882.3|15893.3|15891.3|15884.2|15882.2|443
1635841200000|2021-11-02 08:20:00|15884.4|15882.4|15886.3|15884.3|15889.2|15887.2|15883.7|15881.7|272
1635841500000|2021-11-02 08:25:00|15886.4|15884.4|15889|15887|15894|15892|15886.4|15884.4|338
1635841800000|2021-11-02 08:30:00|15889.2|15887.2|15892.7|15890.7|15895.3|15893.3|15886|15884|548
1635842100000|2021-11-02 08:35:00|15892|15890|15890.7|15888.7|15894.3|15892.3|15890|15888|287
1635842400000|2021-11-02 08:40:00|15890.5|15888.5|15889.8|15887.8|15894.4|15892.4|15889.4|15887.4|180
1635842700000|2021-11-02 08:45:00|15889.9|15887.9|15886.8|15884.8|15892.5|15890.5|15886|15884|272
1635843000000|2021-11-02 08:50:00|15886.7|15884.7|15884.2|15882.2|15888.5|15886.5|15884|15882|234
1635843300000|2021-11-02 08:55:00|15884.3|15882.3|15878.8|15876.8|15887.7|15885.7|15877.5|15875.5|847
1635843600000|2021-11-02 09:00:00|15878.9|15876.9|15880|15878|15881.3|15879.3|15872.8|15870.8|788
1635843900000|2021-11-02 09:05:00|15880.2|15878.2|15877|15875|15881|15879|15875|15873|489
1635844200000|2021-11-02 09:10:00|15876.9|15874.9|15878.2|15876.2|15882.5|15880.5|15875.5|15873.5|351
1635844500000|2021-11-02 09:15:00|15877.8|15875.8|15873.5|15871.5|15881.7|15879.7|15873|15871|399
1635844800000|2021-11-02 09:20:00|15873.4|15871.4|15884.4|15882.4|15885.8|15883.8|15869.2|15867.2|917
1635845100000|2021-11-02 09:25:00|15884.3|15882.3|15882.5|15880.5|15886.7|15884.7|15881|15879|406
1635845400000|2021-11-02 09:30:00|15882.2|15880.2|15881|15879|15885.7|15883.7|15881|15879|337
1635845700000|2021-11-02 09:35:00|15880.9|15878.9|15874|15872|15881.4|15879.4|15873.4|15871.4|376
1635846000000|2021-11-02 09:40:00|15873.9|15871.9|15872.3|15870.3|15876.5|15874.5|15870|15868|539
1635846300000|2021-11-02 09:45:00|15872.2|15870.2|15873|15871|15874.4|15872.4|15869.3|15867.3|284
1635846600000|2021-11-02 09:50:00|15872.8|15870.8|15873.3|15871.3|15875.2|15873.2|15867.9|15865.9|339
1635846900000|2021-11-02 09:55:00|15873.4|15871.4|15879.3|15877.3|15881.2|15879.2|15871.3|15869.3|411
1635847200000|2021-11-02 10:00:00|15879.5|15877.5|15883.2|15881.2|15883.5|15881.5|15878.4|15876.4|407
1635847500000|2021-11-02 10:05:00|15883|15881|15879|15877|15884.7|15882.7|15875.7|15873.7|493
1635847800000|2021-11-02 10:10:00|15878.9|15876.9|15880.5|15878.5|15881.4|15879.4|15876.5|15874.5|219
1635848100000|2021-11-02 10:15:00|15880.4|15878.4|15878.4|15876.4|15883.4|15881.4|15877.4|15875.4|283
1635848400000|2021-11-02 10:20:00|15878.2|15876.2|15880.3|15878.3|15881.2|15879.2|15873.7|15871.7|462
1635848700000|2021-11-02 10:25:00|15880.2|15878.2|15878|15876|15882.7|15880.7|15876.2|15874.2|173
1635849000000|2021-11-02 10:30:00|15877.9|15875.9|15881.3|15879.3|15883.3|15881.3|15877.9|15875.9|221
1635849300000|2021-11-02 10:35:00|15881.2|15879.2|15881|15879|15882.8|15880.8|15877.8|15875.8|177
1635849600000|2021-11-02 10:40:00|15881.2|15879.2|15883.7|15881.7|15886|15884|15880.2|15878.2|290
1635849900000|2021-11-02 10:45:00|15883.8|15881.8|15884.3|15882.3|15886.9|15884.9|15882.8|15880.8|316
1635850200000|2021-11-02 10:50:00|15884.2|15882.2|15884.4|15882.4|15885.2|15883.2|15883|15881|179
1635850500000|2021-11-02 10:55:00|15884.5|15882.5|15881.9|15879.9|15886.3|15884.3|15881.9|15879.9|261
1635850800000|2021-11-02 11:00:00|15882|15880|15883.2|15881.2|15886.9|15884.9|15881|15879|506
1635851100000|2021-11-02 11:05:00|15883|15881|15879.5|15877.5|15883.2|15881.2|15873.9|15871.9|564
1635851400000|2021-11-02 11:10:00|15879.7|15877.7|15880.5|15878.5|15882.9|15880.9|15878.8|15876.8|236
1635851700000|2021-11-02 11:15:00|15880.7|15878.7|15881.3|15879.3|15882.5|15880.5|15876.4|15874.4|302
1635852000000|2021-11-02 11:20:00|15881.4|15879.4|15880.9|15878.9|15885|15883|15880.7|15878.7|324
1635852300000|2021-11-02 11:25:00|15880.8|15878.8|15882.4|15880.4|15883.9|15881.9|15878.4|15876.4|346
1635852600000|2021-11-02 11:30:00|15882.3|15880.3|15890.7|15888.7|15892.2|15890.2|15880.8|15878.8|695
1635852900000|2021-11-02 11:35:00|15890.8|15888.8|15890.7|15888.7|15893.2|15891.2|15888.8|15886.8|434
1635853200000|2021-11-02 11:40:00|15890.8|15888.8|15890.3|15888.3|15892.3|15890.3|15888.9|15886.9|257
1635853500000|2021-11-02 11:45:00|15890.4|15888.4|15885.3|15883.3|15893|15891|15883.9|15881.9|543
1635853800000|2021-11-02 11:50:00|15885.4|15883.4|15880.9|15878.9|15885.5|15883.5|15878.9|15876.9|375
1635854100000|2021-11-02 11:55:00|15881|15879|15882|15880|15883.5|15881.5|15880|15878|259
1635854400000|2021-11-02 12:00:00|15882.4|15880.4|15880.9|15878.9|15884.2|15882.2|15879.9|15877.9|493
1635854700000|2021-11-02 12:05:00|15880.7|15878.7|15880.5|15878.5|15883.4|15881.4|15877.2|15875.2|432
1635855000000|2021-11-02 12:10:00|15880.7|15878.7|15887.2|15885.2|15888.4|15886.4|15880.2|15878.2|398
1635855300000|2021-11-02 12:15:00|15887.3|15885.3|15883.3|15881.3|15888|15886|15881.4|15879.4|428
1635855600000|2021-11-02 12:20:00|15883.2|15881.2|15879.9|15877.9|15884.5|15882.5|15879.9|15877.9|344
1635855900000|2021-11-02 12:25:00|15880|15878|15883.4|15881.4|15885.9|15883.9|15878.9|15876.9|347
1635856200000|2021-11-02 12:30:00|15883.5|15881.5|15884.3|15882.3|15889.8|15887.8|15883.2|15881.2|664
1635856500000|2021-11-02 12:35:00|15884.2|15882.2|15887.3|15885.3|15887.8|15885.8|15883.2|15881.2|517
1635856800000|2021-11-02 12:40:00|15887.2|15885.2|15884.2|15882.2|15887.5|15885.5|15884.2|15882.2|372
1635857100000|2021-11-02 12:45:00|15884.3|15882.3|15885.3|15883.3|15885.8|15883.8|15882.5|15880.5|442
1635857400000|2021-11-02 12:50:00|15885.2|15883.2|15888.8|15886.8|15900|15898|15884.3|15882.3|1981
1635857700000|2021-11-02 12:55:00|15888.9|15886.9|15884.2|15882.2|15892.2|15890.2|15881.8|15879.8|799
1635858000000|2021-11-02 13:00:00|15884|15882|15884.4|15882.4|15887.7|15885.7|15882.8|15880.8|534
1635858300000|2021-11-02 13:05:00|15884|15882|15884.4|15882.4|15886.5|15884.5|15882.9|15880.9|308
1635858600000|2021-11-02 13:10:00|15884.7|15882.7|15888|15886|15889|15887|15883.2|15881.2|501
1635858900000|2021-11-02 13:15:00|15887.9|15885.9|15888.7|15886.7|15891.8|15889.8|15886.5|15884.5|722
1635859200000|2021-11-02 13:20:00|15888.5|15886.5|15889.9|15887.9|15891.2|15889.2|15888.2|15886.2|441
1635859500000|2021-11-02 13:25:00|15890.4|15888.4|15881.8|15879.8|15891|15889|15881.7|15879.7|1347
1635859800000|2021-11-02 13:30:00|15881.3|15880.3|15891.4|15890.4|15904.5|15903.5|15880.4|15879.4|15412
1635860100000|2021-11-02 13:35:00|15891.7|15890.7|15947.5|15946.5|15947.5|15946.5|15891.7|15890.7|15557
1635860400000|2021-11-02 13:40:00|15947.9|15946.9|15963.2|15962.2|15964.5|15963.5|15939.7|15938.7|11748
1635860700000|2021-11-02 13:45:00|15963.4|15962.4|15974.2|15973.2|15974.9|15973.9|15953.3|15952.3|10251
1635861000000|2021-11-02 13:50:00|15974.4|15973.4|15976.7|15975.7|15983.7|15982.7|15964.2|15963.2|9386
1635861300000|2021-11-02 13:55:00|15976.3|15975.3|15971.2|15970.2|15977.2|15976.2|15960.9|15959.9|6557
1635861600000|2021-11-02 14:00:00|15971.3|15970.3|15968|15967|15976.9|15975.9|15963.4|15962.4|6163
1635861900000|2021-11-02 14:05:00|15967.9|15966.9|15937.4|15936.4|15970.9|15969.9|15934.5|15933.5|9283
1635862200000|2021-11-02 14:10:00|15937|15936|15920.9|15919.9|15941.8|15940.8|15910|15909|10805
1635862500000|2021-11-02 14:15:00|15922.2|15921.2|15934.7|15933.7|15942.7|15941.7|15920.7|15919.7|7997
1635862800000|2021-11-02 14:20:00|15935.4|15934.4|15948.8|15947.8|15949.7|15948.7|15934.5|15933.5|6005
1635863100000|2021-11-02 14:25:00|15948.9|15947.9|15963.2|15962.2|15964.2|15963.2|15947.2|15946.2|7044
1635863400000|2021-11-02 14:30:00|15963|15962|15968.2|15967.2|15971.8|15970.8|15960.3|15959.3|5304
1635863700000|2021-11-02 14:35:00|15968.5|15967.5|15970.7|15969.7|15974|15973|15956.5|15955.5|6216
1635864000000|2021-11-02 14:40:00|15970.5|15969.5|15956.7|15955.7|15973.3|15972.3|15949.4|15948.4|5099
1635864300000|2021-11-02 14:45:00|15956.5|15955.5|15968.8|15967.8|15969.2|15968.2|15949.2|15948.2|5088
1635864600000|2021-11-02 14:50:00|15968.7|15967.7|15969.9|15968.9|15977.5|15976.5|15964.5|15963.5|4450
1635864900000|2021-11-02 14:55:00|15969.8|15968.8|15966.5|15965.5|15976.9|15975.9|15964.5|15963.5|3835
1635865200000|2021-11-02 15:00:00|15966.4|15965.4|15972.7|15971.7|15982.3|15981.3|15966.2|15965.2|5012
1635865500000|2021-11-02 15:05:00|15972.8|15971.8|15952|15951|15972.9|15971.9|15951.5|15950.5|4474
1635865800000|2021-11-02 15:10:00|15952.5|15951.5|15953.9|15952.9|15960.4|15959.4|15948.9|15947.9|3961
1635866100000|2021-11-02 15:15:00|15954|15953|15957.2|15956.2|15958.3|15957.3|15950.2|15949.2|3303
1635866400000|2021-11-02 15:20:00|15957|15956|15962.3|15961.3|15963.2|15962.2|15954.2|15953.2|2952
1635866700000|2021-11-02 15:25:00|15962.2|15961.2|15970.5|15969.5|15974.2|15973.2|15957.5|15956.5|4461
1635867000000|2021-11-02 15:30:00|15970.3|15969.3|15965.9|15964.9|15971.5|15970.5|15964.4|15963.4|3083
1635867300000|2021-11-02 15:35:00|15965.8|15964.8|15964.9|15963.9|15970.2|15969.2|15961.3|15960.3|2439
1635867600000|2021-11-02 15:40:00|15964.7|15963.7|15986.5|15985.5|15987.5|15986.5|15962.8|15961.8|4245
1635867900000|2021-11-02 15:45:00|15986.9|15985.9|15980.2|15979.2|15995.5|15994.5|15980.2|15979.2|6349
1635868200000|2021-11-02 15:50:00|15980.3|15979.3|15959.2|15958.2|15982.3|15981.3|15958|15957|5813
1635868500000|2021-11-02 15:55:00|15958.9|15957.9|15954.7|15953.7|15962|15961|15952.2|15951.2|4035
1635868800000|2021-11-02 16:00:00|15954.9|15953.9|15941.9|15940.9|15956.4|15955.4|15935.7|15934.7|4984
1635869100000|2021-11-02 16:05:00|15941.8|15940.8|15932|15931|15944.5|15943.5|15931.2|15930.2|3927
1635869400000|2021-11-02 16:10:00|15932.2|15931.2|15945.9|15944.9|15946.7|15945.7|15927.9|15926.9|4416
1635869700000|2021-11-02 16:15:00|15945.8|15944.8|15944.2|15943.2|15946.8|15945.8|15936.7|15935.7|3223
1635870000000|2021-11-02 16:20:00|15944.3|15943.3|15956.4|15955.4|15957.2|15956.2|15944.2|15943.2|3959
1635870300000|2021-11-02 16:25:00|15956.3|15955.3|15954.8|15953.8|15958.3|15957.3|15951.4|15950.4|2463
1635870600000|2021-11-02 16:30:00|15955|15954|15948.5|15947.5|15957|15956|15939.5|15938.5|3576
1635870900000|2021-11-02 16:35:00|15948.2|15947.2|15950|15949|15955.2|15954.2|15947.9|15946.9|2102
1635871200000|2021-11-02 16:40:00|15950.5|15949.5|15953.8|15952.8|15955.3|15954.3|15948.3|15947.3|2138
1635871500000|2021-11-02 16:45:00|15953.9|15952.9|15964.2|15963.2|15965.8|15964.8|15953.8|15952.8|3434
1635871800000|2021-11-02 16:50:00|15964.3|15963.3|15970.7|15969.7|15972.5|15971.5|15960.4|15959.4|2997
1635872100000|2021-11-02 16:55:00|15970.5|15969.5|15968.9|15967.9|15973.2|15972.2|15967.3|15966.3|2179
1635872400000|2021-11-02 17:00:00|15969|15968|15968|15967|15971.8|15970.8|15958.3|15957.3|3324
1635872700000|2021-11-02 17:05:00|15968.2|15967.2|15966.2|15965.2|15972.9|15971.9|15960.3|15959.3|2715
1635873000000|2021-11-02 17:10:00|15966.3|15965.3|15968.7|15967.7|15973.9|15972.9|15964.3|15963.3|1994
1635873300000|2021-11-02 17:15:00|15968.5|15967.5|15961.9|15960.9|15971.3|15970.3|15961.3|15960.3|1691
1635873600000|2021-11-02 17:20:00|15962|15961|15971.4|15970.4|15974.7|15973.7|15960.5|15959.5|2518
1635873900000|2021-11-02 17:25:00|15971.3|15970.3|15949.8|15948.8|15971.3|15970.3|15948.2|15947.2|4017
1635874200000|2021-11-02 17:30:00|15950|15949|15946.2|15945.2|15952.8|15951.8|15945.8|15944.8|2704
1635874500000|2021-11-02 17:35:00|15946.3|15945.3|15949.2|15948.2|15950.9|15949.9|15938.8|15937.8|3091
1635874800000|2021-11-02 17:40:00|15949.3|15948.3|15955|15954|15955.2|15954.2|15947.3|15946.3|2029
1635875100000|2021-11-02 17:45:00|15954.9|15953.9|15947.1|15946.1|15955.5|15954.5|15942.9|15941.9|1721
1635875400000|2021-11-02 17:50:00|15947.2|15946.2|15945.9|15944.9|15954.3|15953.3|15942.3|15941.3|2070
1635875700000|2021-11-02 17:55:00|15946.1|15945.1|15948.8|15947.8|15951.6|15950.6|15945.9|15944.9|1563
1635876000000|2021-11-02 18:00:00|15948.9|15947.9|15942.8|15941.8|15951.4|15950.4|15937.9|15936.9|1943
1635876300000|2021-11-02 18:05:00|15942.7|15941.7|15929.1|15928.1|15943.3|15942.3|15927.1|15926.1|3202
1635876600000|2021-11-02 18:10:00|15928.9|15927.9|15929.3|15928.3|15933.3|15932.3|15925.4|15924.4|2596
1635876900000|2021-11-02 18:15:00|15929.4|15928.4|15936.4|15935.4|15937.9|15936.9|15918.7|15917.7|4204
1635877200000|2021-11-02 18:20:00|15936.3|15935.3|15925.8|15924.8|15938.4|15937.4|15923.2|15922.2|2947
1635877500000|2021-11-02 18:25:00|15926.1|15925.1|15930.8|15929.8|15934.6|15933.6|15920.3|15919.3|2624
1635877800000|2021-11-02 18:30:00|15930.6|15929.6|15919.7|15918.7|15932.3|15931.3|15919.3|15918.3|2642
1635878100000|2021-11-02 18:35:00|15919.8|15918.8|15933.7|15932.7|15934.1|15933.1|15917.3|15916.3|2830
1635878400000|2021-11-02 18:40:00|15933.6|15932.6|15936.2|15935.2|15941.1|15940.1|15931.9|15930.9|2818
1635878700000|2021-11-02 18:45:00|15936.1|15935.1|15946.9|15945.9|15947.7|15946.7|15934.9|15933.9|3201
1635879000000|2021-11-02 18:50:00|15946.8|15945.8|15950.1|15949.1|15953.7|15952.7|15943.6|15942.6|2895
1635879300000|2021-11-02 18:55:00|15950.2|15949.2|15960.9|15959.9|15962.9|15961.9|15948.6|15947.6|3557
1635879600000|2021-11-02 19:00:00|15960.7|15959.7|15964.7|15963.7|15964.8|15963.8|15959.6|15958.6|2222
1635879900000|2021-11-02 19:05:00|15964.8|15963.8|15971.1|15970.1|15973.8|15972.8|15963.6|15962.6|2855
1635880200000|2021-11-02 19:10:00|15970.9|15969.9|15965.8|15964.8|15973.1|15972.1|15963.7|15962.7|2587
1635880500000|2021-11-02 19:15:00|15965.7|15964.7|15957.7|15956.7|15966.7|15965.7|15956.2|15955.2|3019
1635880800000|2021-11-02 19:20:00|15958.2|15957.2|15960.1|15959.1|15961.8|15960.8|15956.2|15955.2|1903
1635881100000|2021-11-02 19:25:00|15959.9|15958.9|15965.6|15964.6|15966.6|15965.6|15952.9|15951.9|3207
1635881400000|2021-11-02 19:30:00|15965.1|15964.1|15965.2|15964.2|15968.1|15967.1|15953.7|15952.7|3463
1635881700000|2021-11-02 19:35:00|15965.1|15964.1|15969.4|15968.4|15970.7|15969.7|15962.6|15961.6|2587
1635882000000|2021-11-02 19:40:00|15969.3|15968.3|15983.3|15982.3|15985.1|15984.1|15968.3|15967.3|5987
1635882300000|2021-11-02 19:45:00|15982.4|15981.4|15982.1|15981.1|15989.8|15988.8|15976.8|15975.8|4972
1635882600000|2021-11-02 19:50:00|15980.6|15979.6|15966.8|15965.8|15983.8|15982.8|15955.9|15954.9|7504
1635882900000|2021-11-02 19:55:00|15966.9|15965.9|15974.1|15973.1|15976.1|15975.1|15958.9|15957.9|8983
1635883200000|2021-11-02 20:00:00|15974.2|15973.2|15967.3|15965.3|15974.7|15973.2|15964.3|15962.3|3103
1635883500000|2021-11-02 20:05:00|15967.4|15965.4|15968.3|15966.3|15969.3|15967.3|15964.9|15962.9|818
1635883800000|2021-11-02 20:10:00|15968.2|15966.2|15969.7|15967.7|15970.8|15968.8|15964.8|15962.8|1079
1635884100000|2021-11-02 20:15:00|15969.6|15967.6|15970.1|15968.1|15971.6|15969.6|15967.8|15965.8|478
1635884400000|2021-11-02 20:20:00|15971.5|15969.5|15971.7|15969.7|15973.1|15971.1|15971.5|15969.5|316
1635884700000|2021-11-02 20:25:00|15971.9|15969.9|15973.2|15971.2|15973.7|15971.7|15971.5|15969.5|144
1635885000000|2021-11-02 20:30:00|15973|15971|15973|15971|15973.4|15971.4|15972|15970|172
1635885300000|2021-11-02 20:35:00|15973.2|15971.2|15972.6|15970.6|15973.7|15971.7|15971.5|15969.5|168
1635885600000|2021-11-02 20:40:00|15972.2|15970.2|15973.4|15971.4|15973.6|15971.6|15971.2|15969.2|233
1635885900000|2021-11-02 20:45:00|15973.2|15971.2|15971.6|15969.6|15975|15973|15970.9|15968.9|327
1635886200000|2021-11-02 20:50:00|15971.7|15969.7|15971.4|15969.4|15973.2|15971.2|15971.2|15969.2|156
1635886500000|2021-11-02 20:55:00|15971.5|15969.5|15973.7|15968.7|15973.7|15971.2|15971.2|15968.5|205
1635886800000|2021-11-02 21:00:00|15973.6|15968.6|15971.8|15966.8|15973.6|15968.6|15971.4|15966.4|0
1635887100000|2021-11-02 21:05:00|15971.7|15966.7|15970.7|15965.7|15972.9|15967.9|15970.7|15965.7|0
1635887400000|2021-11-02 21:10:00|15972.2|15967.2|15970.8|15965.8|15972.2|15967.2|15970.4|15965.4|0
1635887700000|2021-11-02 21:15:00|15971|15966|15971|15966|15971.2|15966.2|15970.6|15965.6|0
1635888000000|2021-11-02 21:20:00|15970.8|15965.8|15970.7|15965.7|15971|15966|15970.6|15965.6|0
1635888300000|2021-11-02 21:25:00|15970.8|15965.8|15970.8|15965.8|15971|15966|15970.7|15965.7|0
1635888600000|2021-11-02 21:30:00|15970.7|15965.7|15970.5|15965.5|15970.7|15965.7|15969.5|15964.5|0
1635888900000|2021-11-02 21:35:00|15970.6|15965.6|15966.2|15961.2|15970.6|15965.6|15964.5|15959.5|0
1635889200000|2021-11-02 21:40:00|15966.1|15961.1|15965.9|15960.9|15966.8|15961.8|15965.9|15960.9|0
1635889500000|2021-11-02 21:45:00|15966.5|15961.5|15966|15961|15966.8|15961.8|15965.9|15960.9|0
1635889800000|2021-11-02 21:50:00|15965.9|15960.9|15966|15961|15967|15962|15965.9|15960.9|0
1635890100000|2021-11-02 21:55:00|15965.9|15960.9|15966.8|15961.8|15967.2|15962.2|15965.3|15960.3|0
1635890400000|2021-11-02 22:00:00|15971|15969|15962.1|15960.1|15971|15969|15960.7|15958.7|390
1635890700000|2021-11-02 22:05:00|15962.4|15960.4|15956.7|15954.7|15965.1|15963.1|15955.7|15953.7|348
1635891000000|2021-11-02 22:10:00|15957.1|15955.1|15956.4|15954.4|15959.1|15957.1|15955.9|15953.9|199
1635891300000|2021-11-02 22:15:00|15956.1|15954.1|15957.1|15955.1|15959|15957|15955.9|15953.9|152
1635891600000|2021-11-02 22:20:00|15957.2|15955.2|15959.7|15957.7|15960.4|15958.4|15954.5|15952.5|227
1635891900000|2021-11-02 22:25:00|15959.6|15957.6|15959.6|15957.6|15959.9|15957.9|15957.9|15955.9|82
1635892200000|2021-11-02 22:30:00|15960|15958|15959.4|15957.4|15961.2|15959.2|15958.6|15956.6|135
1635892500000|2021-11-02 22:35:00|15959.5|15957.5|15961.9|15959.9|15962|15960|15959.1|15957.1|85
1635892800000|2021-11-02 22:40:00|15961.6|15959.6|15961.4|15959.4|15962.1|15960.1|15958.6|15956.6|193
1635893100000|2021-11-02 22:45:00|15961.6|15959.6|15962.9|15960.9|15964|15962|15961.4|15959.4|223
1635893400000|2021-11-02 22:50:00|15962.6|15960.6|15957.7|15955.7|15962.6|15960.6|15955.2|15953.2|187
1635893700000|2021-11-02 22:55:00|15957.9|15955.9|15956.9|15954.9|15958.2|15956.2|15955.4|15953.4|111
1635894000000|2021-11-02 23:00:00|15957|15955|15961.4|15959.4|15962|15960|15956.6|15954.6|139
1635894300000|2021-11-02 23:05:00|15961.2|15959.2|15960.1|15958.1|15961.7|15959.7|15959.4|15957.4|123
1635894600000|2021-11-02 23:10:00|15960|15958|15958.9|15956.9|15961.5|15959.5|15957.6|15955.6|95
1635894900000|2021-11-02 23:15:00|15959|15957|15959.1|15957.1|15960.9|15958.9|15958.6|15956.6|67
1635895200000|2021-11-02 23:20:00|15959.2|15957.2|15957.9|15955.9|15959.2|15957.2|15957.9|15955.9|65
1635895500000|2021-11-02 23:25:00|15957.7|15955.7|15960.5|15958.5|15961.7|15959.7|15957.1|15955.1|190
1635895800000|2021-11-02 23:30:00|15960.4|15958.4|15958.5|15956.5|15961.1|15959.1|15957.9|15955.9|83
1635896100000|2021-11-02 23:35:00|15958.7|15956.7|15959.2|15957.2|15960.5|15958.5|15958.5|15956.5|58
1635896400000|2021-11-02 23:40:00|15959.4|15957.4|15957.5|15955.5|15959.9|15957.9|15956.2|15954.2|112
1635896700000|2021-11-02 23:45:00|15957.7|15955.7|15957.9|15955.9|15959|15957|15957.2|15955.2|32
1635897000000|2021-11-02 23:50:00|15958|15956|15957|15955|15958|15956|15956.1|15954.1|39
1635897300000|2021-11-02 23:55:00|15956.5|15954.5|15956.1|15954.1|15956.5|15954.5|15955.6|15953.6|84
1635897600000|2021-11-03 00:00:00|15956|15954|15953.4|15951.4|15956.6|15954.6|15951.4|15949.4|231
1635897900000|2021-11-03 00:05:00|15953.5|15951.5|15951.9|15949.9|15957.6|15955.6|15951.2|15949.2|275
1635898200000|2021-11-03 00:10:00|15952|15950|15954.2|15952.2|15955.2|15953.2|15951.9|15949.9|85
1635898500000|2021-11-03 00:15:00|15954.1|15952.1|15959.5|15957.5|15959.9|15957.9|15954.1|15952.1|184
1635898800000|2021-11-03 00:20:00|15959.1|15957.1|15962.7|15960.7|15965.5|15963.5|15959.1|15957.1|320
1635899100000|2021-11-03 00:25:00|15962.6|15960.6|15963.1|15961.1|15964.9|15962.9|15960.9|15958.9|119
1635899400000|2021-11-03 00:30:00|15963.2|15961.2|15961.9|15959.9|15963.7|15961.7|15961.2|15959.2|60
1635899700000|2021-11-03 00:35:00|15961.7|15959.7|15963.5|15961.5|15964|15962|15961.5|15959.5|103
1635900000000|2021-11-03 00:40:00|15963.4|15961.4|15963.9|15961.9|15964.2|15962.2|15962.6|15960.6|48
1635900300000|2021-11-03 00:45:00|15964|15962|15964.2|15962.2|15964.4|15962.4|15961.9|15959.9|89
1635900600000|2021-11-03 00:50:00|15964.4|15962.4|15966.9|15964.9|15968.2|15966.2|15964.2|15962.2|186
1635900900000|2021-11-03 00:55:00|15966.7|15964.7|15967.4|15965.4|15969.7|15967.7|15966.6|15964.6|191
1635901200000|2021-11-03 01:00:00|15967.5|15965.5|15971.4|15969.4|15973.4|15971.4|15966.9|15964.9|349
1635901500000|2021-11-03 01:05:00|15971.2|15969.2|15970.1|15968.1|15972.1|15970.1|15969.4|15967.4|161
1635901800000|2021-11-03 01:10:00|15970.5|15968.5|15972.4|15970.4|15974.1|15972.1|15970.5|15968.5|159
1635902100000|2021-11-03 01:15:00|15972.7|15970.7|15974.5|15972.5|15975.2|15973.2|15970.6|15968.6|146
1635902400000|2021-11-03 01:20:00|15974.6|15972.6|15978.7|15976.7|15979.7|15977.7|15972.9|15970.9|450
1635902700000|2021-11-03 01:25:00|15978.9|15976.9|15980|15978|15980|15978|15978.5|15976.5|120
1635903000000|2021-11-03 01:30:00|15980.1|15978.1|15980.9|15978.9|15981.5|15979.5|15977.4|15975.4|183
1635903300000|2021-11-03 01:35:00|15980.7|15978.7|15987.4|15985.4|15989.7|15987.7|15980.1|15978.1|601
1635903600000|2021-11-03 01:40:00|15987.5|15985.5|15985.9|15983.9|15989.1|15987.1|15985.5|15983.5|295
1635903900000|2021-11-03 01:45:00|15985.7|15983.7|15976.9|15974.9|15985.9|15983.9|15976.5|15974.5|358
1635904200000|2021-11-03 01:50:00|15977|15975|15979.6|15977.6|15980.9|15978.9|15975.9|15973.9|195
1635904500000|2021-11-03 01:55:00|15979.7|15977.7|15977|15975|15980.4|15978.4|15976.2|15974.2|132
1635904800000|2021-11-03 02:00:00|15976.1|15974.1|15974|15972|15977.2|15975.2|15973.1|15971.1|247
1635905100000|2021-11-03 02:05:00|15974.1|15972.1|15971.6|15969.6|15975.1|15973.1|15971.5|15969.5|160
1635905400000|2021-11-03 02:10:00|15971.5|15969.5|15972|15970|15973.9|15971.9|15970.7|15968.7|154
1635905700000|2021-11-03 02:15:00|15971.9|15969.9|15970.1|15968.1|15973.7|15971.7|15969.5|15967.5|168
1635906000000|2021-11-03 02:20:00|15970.2|15968.2|15975.5|15973.5|15975.6|15973.6|15970.1|15968.1|152
1635906300000|2021-11-03 02:25:00|15975.6|15973.6|15975.4|15973.4|15977.1|15975.1|15974.4|15972.4|171
1635906600000|2021-11-03 02:30:00|15974.9|15972.9|15970.2|15968.2|15975.6|15973.6|15970.2|15968.2|219
1635906900000|2021-11-03 02:35:00|15970.1|15968.1|15971.6|15969.6|15972.1|15970.1|15968.7|15966.7|260
1635907200000|2021-11-03 02:40:00|15971.7|15969.7|15970.6|15968.6|15974|15972|15969.9|15967.9|129
1635907500000|2021-11-03 02:45:00|15970.7|15968.7|15974.4|15972.4|15974.6|15972.6|15970.6|15968.6|81
1635907800000|2021-11-03 02:50:00|15974.5|15972.5|15975.5|15973.5|15976.7|15974.7|15973.7|15971.7|156
1635908100000|2021-11-03 02:55:00|15975.4|15973.4|15973.7|15971.7|15976.5|15974.5|15973.1|15971.1|157
1635908400000|2021-11-03 03:00:00|15973.9|15971.9|15975.9|15973.9|15976.7|15974.7|15972.5|15970.5|128
1635908700000|2021-11-03 03:05:00|15976|15974|15978.9|15976.9|15980.4|15978.4|15974.4|15972.4|264
1635909000000|2021-11-03 03:10:00|15978.6|15976.6|15977.6|15975.6|15979.6|15977.6|15977.1|15975.1|153
1635909300000|2021-11-03 03:15:00|15977.5|15975.5|15976.5|15974.5|15980.4|15978.4|15976|15974|143
1635909600000|2021-11-03 03:20:00|15976.2|15974.2|15976.6|15974.6|15979.1|15977.1|15975.4|15973.4|103
1635909900000|2021-11-03 03:25:00|15976.7|15974.7|15976.2|15974.2|15977.6|15975.6|15975|15973|103
1635910200000|2021-11-03 03:30:00|15976.4|15974.4|15974.6|15972.6|15976.6|15974.6|15974.6|15972.6|77
1635910500000|2021-11-03 03:35:00|15973.6|15971.6|15974.5|15972.5|15974.9|15972.9|15972.1|15970.1|163
1635910800000|2021-11-03 03:40:00|15974.4|15972.4|15975.9|15973.9|15975.9|15973.9|15973.9|15971.9|61
1635911100000|2021-11-03 03:45:00|15976.1|15974.1|15973.9|15971.9|15977.2|15975.2|15973.2|15971.2|149
1635911400000|2021-11-03 03:50:00|15974|15972|15972.2|15970.2|15974.2|15972.2|15971|15969|83
1635911700000|2021-11-03 03:55:00|15972.1|15970.1|15972|15970|15974.1|15972.1|15972|15970|56
1635912000000|2021-11-03 04:00:00|15971.9|15969.9|15972.6|15970.6|15973.4|15971.4|15971.4|15969.4|65
1635912300000|2021-11-03 04:05:00|15972.5|15970.5|15975|15973|15975.4|15973.4|15972.5|15970.5|76
1635912600000|2021-11-03 04:10:00|15975.1|15973.1|15973.7|15971.7|15975.2|15973.2|15973.6|15971.6|118
1635912900000|2021-11-03 04:15:00|15973.6|15971.6|15972.2|15970.2|15974.2|15972.2|15972.2|15970.2|31
1635913200000|2021-11-03 04:20:00|15972.1|15970.1|15972.7|15970.7|15972.9|15970.9|15971.9|15969.9|30
1635913500000|2021-11-03 04:25:00|15972.5|15970.5|15969.5|15967.5|15973|15971|15969|15967|191
1635913800000|2021-11-03 04:30:00|15969.1|15967.1|15972.2|15970.2|15972.4|15970.4|15969|15967|91
1635914100000|2021-11-03 04:35:00|15972.1|15970.1|15973.4|15971.4|15974.1|15972.1|15971.9|15969.9|40
1635914400000|2021-11-03 04:40:00|15973.7|15971.7|15973|15971|15974.4|15972.4|15972.4|15970.4|46
1635914700000|2021-11-03 04:45:00|15974|15972|15976.4|15974.4|15979.1|15977.1|15974|15972|301
1635915000000|2021-11-03 04:50:00|15976.5|15974.5|15974|15972|15978.1|15976.1|15973.5|15971.5|162
1635915300000|2021-11-03 04:55:00|15973.9|15971.9|15973.1|15971.1|15974|15972|15972.5|15970.5|37
1635915600000|2021-11-03 05:00:00|15973.2|15971.2|15971.6|15969.6|15974.5|15972.5|15970.9|15968.9|146
1635915900000|2021-11-03 05:05:00|15971.9|15969.9|15966.9|15964.9|15972.1|15970.1|15966.6|15964.6|160
1635916200000|2021-11-03 05:10:00|15967|15965|15968|15966|15968|15966|15964.9|15962.9|184
1635916500000|2021-11-03 05:15:00|15968.1|15966.1|15967.2|15965.2|15970.5|15968.5|15965.9|15963.9|391
1635916800000|2021-11-03 05:20:00|15967.5|15965.5|15966.7|15964.7|15971.1|15969.1|15966.6|15964.6|289
1635917100000|2021-11-03 05:25:00|15966.9|15964.9|15968.6|15966.6|15970.1|15968.1|15966.6|15964.6|96
1635917400000|2021-11-03 05:30:00|15968.5|15966.5|15968.1|15966.1|15969.9|15967.9|15966.9|15964.9|87
1635917700000|2021-11-03 05:35:00|15968|15966|15965.7|15963.7|15968.7|15966.7|15965.5|15963.5|191
1635918000000|2021-11-03 05:40:00|15965.9|15963.9|15967.7|15965.7|15968.1|15966.1|15965.4|15963.4|143
1635918300000|2021-11-03 05:45:00|15967.6|15965.6|15966.4|15964.4|15967.7|15965.7|15965.4|15963.4|75
1635918600000|2021-11-03 05:50:00|15966.2|15964.2|15965.5|15963.5|15967.2|15965.2|15965.4|15963.4|62
1635918900000|2021-11-03 05:55:00|15965.4|15963.4|15965.9|15963.9|15966.4|15964.4|15964.5|15962.5|64
1635919200000|2021-11-03 06:00:00|15966.1|15964.1|15968.9|15966.9|15969.2|15967.2|15966|15964|112
1635919500000|2021-11-03 06:05:00|15969|15967|15967.5|15965.5|15969.1|15967.1|15966.5|15964.5|81
1635919800000|2021-11-03 06:10:00|15967.6|15965.6|15971.1|15969.1|15971.5|15969.5|15967.1|15965.1|89
1635920100000|2021-11-03 06:15:00|15971.2|15969.2|15971.6|15969.6|15973.1|15971.1|15970.4|15968.4|190
1635920400000|2021-11-03 06:20:00|15971.5|15969.5|15975.9|15973.9|15976.7|15974.7|15971.5|15969.5|241
1635920700000|2021-11-03 06:25:00|15975.7|15973.7|15973.5|15971.5|15976.7|15974.7|15973.4|15971.4|117
1635921000000|2021-11-03 06:30:00|15973.6|15971.6|15970.5|15968.5|15974.6|15972.6|15970|15968|78
1635921300000|2021-11-03 06:35:00|15970.1|15968.1|15970.6|15968.6|15971.5|15969.5|15969.7|15967.7|73
1635921600000|2021-11-03 06:40:00|15970.5|15968.5|15971.4|15969.4|15972.4|15970.4|15970.2|15968.2|57
1635921900000|2021-11-03 06:45:00|15971.5|15969.5|15969|15967|15971.6|15969.6|15966.6|15964.6|170
1635922200000|2021-11-03 06:50:00|15969.1|15967.1|15971.1|15969.1|15971.2|15969.2|15969.1|15967.1|60
1635922500000|2021-11-03 06:55:00|15971|15969|15970.9|15968.9|15972.5|15970.5|15970.4|15968.4|64
1635922800000|2021-11-03 07:00:00|15970.7|15968.7|15970.2|15968.2|15978.4|15976.4|15969.1|15967.1|514
1635923100000|2021-11-03 07:05:00|15970.5|15968.5|15968.6|15966.6|15970.5|15968.5|15967.7|15965.7|201
1635923400000|2021-11-03 07:10:00|15968.7|15966.7|15967|15965|15969.5|15967.5|15966.6|15964.6|105
1635923700000|2021-11-03 07:15:00|15967.1|15965.1|15970.2|15968.2|15970.5|15968.5|15966.6|15964.6|193
1635924000000|2021-11-03 07:20:00|15970.4|15968.4|15976.7|15974.7|15976.7|15974.7|15970.4|15968.4|279
1635924300000|2021-11-03 07:25:00|15976.9|15974.9|15977.1|15975.1|15977.9|15975.9|15972.2|15970.2|228
1635924600000|2021-11-03 07:30:00|15977.2|15975.2|15976.2|15974.2|15981.5|15979.5|15974.6|15972.6|349
1635924900000|2021-11-03 07:35:00|15976|15974|15973.2|15971.2|15977.9|15975.9|15972.1|15970.1|251
1635925200000|2021-11-03 07:40:00|15973.6|15971.6|15973.9|15971.9|15974.6|15972.6|15972.7|15970.7|102
1635925500000|2021-11-03 07:45:00|15974|15972|15971.5|15969.5|15975.7|15973.7|15971.5|15969.5|163
1635925800000|2021-11-03 07:50:00|15971.6|15969.6|15973|15971|15974.1|15972.1|15971.5|15969.5|79
1635926100000|2021-11-03 07:55:00|15973.1|15971.1|15971.7|15969.7|15976.2|15974.2|15971.6|15969.6|157
1635926400000|2021-11-03 08:00:00|15971|15969|15979.6|15977.6|15983|15981|15969.9|15967.9|567
1635926700000|2021-11-03 08:05:00|15979.7|15977.7|15988.1|15986.1|15990.9|15988.9|15977.1|15975.1|1109
1635927000000|2021-11-03 08:10:00|15988.2|15986.2|15986.9|15984.9|15988.9|15986.9|15984|15982|474
1635927300000|2021-11-03 08:15:00|15987|15985|15985.5|15983.5|15989.9|15987.9|15980.1|15978.1|487
1635927600000|2021-11-03 08:20:00|15985.4|15983.4|15984.9|15982.9|15987.2|15985.2|15982.4|15980.4|364
1635927900000|2021-11-03 08:25:00|15984.7|15982.7|15984.1|15982.1|15986.5|15984.5|15983.6|15981.6|178
1635928200000|2021-11-03 08:30:00|15984|15982|15981|15979|15985.4|15983.4|15980.9|15978.9|253
1635928500000|2021-11-03 08:35:00|15981.1|15979.1|15979.5|15977.5|15983.9|15981.9|15978|15976|229
1635928800000|2021-11-03 08:40:00|15979.6|15977.6|15981.5|15979.5|15984.9|15982.9|15979.4|15977.4|304
1635929100000|2021-11-03 08:45:00|15981.4|15979.4|15980.6|15978.6|15984.7|15982.7|15978.2|15976.2|290
1635929400000|2021-11-03 08:50:00|15980.5|15978.5|15978.7|15976.7|15981.9|15979.9|15977.5|15975.5|132
1635929700000|2021-11-03 08:55:00|15978.9|15976.9|15982.7|15980.7|15984.6|15982.6|15977.6|15975.6|309
1635930000000|2021-11-03 09:00:00|15982.9|15980.9|15987.4|15985.4|15987.5|15985.5|15982.5|15980.5|247
1635930300000|2021-11-03 09:05:00|15987.2|15985.2|15987|15985|15988|15986|15985.4|15983.4|153
1635930600000|2021-11-03 09:10:00|15986.9|15984.9|15989.5|15987.5|15992|15990|15986.6|15984.6|358
1635930900000|2021-11-03 09:15:00|15989.4|15987.4|15992.7|15990.7|16000.4|15998.4|15989.4|15987.4|1337
1635931200000|2021-11-03 09:20:00|15992.9|15990.9|15991.4|15989.4|15994.1|15992.1|15990.7|15988.7|264
1635931500000|2021-11-03 09:25:00|15991.5|15989.5|15989.7|15987.7|15991.6|15989.6|15987.1|15985.1|287
1635931800000|2021-11-03 09:30:00|15990.2|15988.2|15988.9|15986.9|15990.6|15988.6|15987.4|15985.4|147
1635932100000|2021-11-03 09:35:00|15988.7|15986.7|15991.6|15989.6|15992.6|15990.6|15988.1|15986.1|129
1635932400000|2021-11-03 09:40:00|15991.7|15989.7|15988.9|15986.9|15994|15992|15987.4|15985.4|276
1635932700000|2021-11-03 09:45:00|15989|15987|15989.2|15987.2|15990.4|15988.4|15988.5|15986.5|79
1635933000000|2021-11-03 09:50:00|15989.4|15987.4|15988.6|15986.6|15991.1|15989.1|15988.2|15986.2|119
1635933300000|2021-11-03 09:55:00|15988.7|15986.7|15991|15989|15991.2|15989.2|15987.9|15985.9|150
1635933600000|2021-11-03 10:00:00|15991.1|15989.1|15992.7|15990.7|15993.4|15991.4|15989.7|15987.7|187
1635933900000|2021-11-03 10:05:00|15992.9|15990.9|15991.5|15989.5|15994.5|15992.5|15988.9|15986.9|337
1635934200000|2021-11-03 10:10:00|15991.4|15989.4|15992.7|15990.7|15994.4|15992.4|15991.1|15989.1|219
1635934500000|2021-11-03 10:15:00|15992.6|15990.6|15992.4|15990.4|15997.2|15995.2|15991.9|15989.9|517
1635934800000|2021-11-03 10:20:00|15992.5|15990.5|15988|15986|15992.6|15990.6|15986.1|15984.1|626
1635935100000|2021-11-03 10:25:00|15988.1|15986.1|15990.5|15988.5|15992|15990|15988.1|15986.1|180
1635935400000|2021-11-03 10:30:00|15990.4|15988.4|15989.5|15987.5|15992|15990|15987.6|15985.6|191
1635935700000|2021-11-03 10:35:00|15989.6|15987.6|15985.5|15983.5|15989.9|15987.9|15984.9|15982.9|307
1635936000000|2021-11-03 10:40:00|15985.4|15983.4|15982.7|15980.7|15987.1|15985.1|15980.9|15978.9|469
1635936300000|2021-11-03 10:45:00|15982.6|15980.6|15980|15978|15984.4|15982.4|15978.9|15976.9|347
1635936600000|2021-11-03 10:50:00|15979.9|15977.9|15980|15978|15982.1|15980.1|15975.6|15973.6|543
1635936900000|2021-11-03 10:55:00|15980.1|15978.1|15984|15982|15984.5|15982.5|15978.5|15976.5|314
1635937200000|2021-11-03 11:00:00|15983.4|15981.4|15985|15983|15985.1|15983.1|15982.6|15980.6|300
1635937500000|2021-11-03 11:05:00|15984.9|15982.9|15981.1|15979.1|15985.1|15983.1|15981.1|15979.1|200
1635937800000|2021-11-03 11:10:00|15981|15979|15983.2|15981.2|15985|15983|15979|15977|281
1635938100000|2021-11-03 11:15:00|15983.1|15981.1|15983.2|15981.2|15986.5|15984.5|15981.7|15979.7|254
1635938400000|2021-11-03 11:20:00|15983.4|15981.4|15985.7|15983.7|15987.1|15985.1|15983.2|15981.2|221
1635938700000|2021-11-03 11:25:00|15985.9|15983.9|15988|15986|15988.7|15986.7|15984.6|15982.6|360
1635939000000|2021-11-03 11:30:00|15988.2|15986.2|15988.2|15986.2|15992|15990|15988|15986|489
1635939300000|2021-11-03 11:35:00|15988.1|15986.1|15990.9|15988.9|15991.5|15989.5|15987.7|15985.7|234
1635939600000|2021-11-03 11:40:00|15990.7|15988.7|15995.1|15993.1|15996.1|15994.1|15990.7|15988.7|486
1635939900000|2021-11-03 11:45:00|15995.2|15993.2|15997.7|15995.7|15999.9|15997.9|15993.6|15991.6|928
1635940200000|2021-11-03 11:50:00|15997.5|15995.5|15999.2|15997.2|15999.9|15997.9|15996.2|15994.2|465
1635940500000|2021-11-03 11:55:00|15999.4|15997.4|15996.2|15994.2|15999.4|15997.4|15994.4|15992.4|469
1635940800000|2021-11-03 12:00:00|15996.4|15994.4|15999.2|15997.2|16002|16000|15995.4|15993.4|753
1635941100000|2021-11-03 12:05:00|15999.5|15997.5|15996.5|15994.5|15999.7|15997.7|15994.6|15992.6|375
1635941400000|2021-11-03 12:10:00|15996.4|15994.4|15996.2|15994.2|15998.1|15996.1|15994|15992|382
1635941700000|2021-11-03 12:15:00|15996.1|15994.1|15994.2|15992.2|15996.2|15994.2|15990.6|15988.6|673
1635942000000|2021-11-03 12:20:00|15994.1|15992.1|15990.7|15988.7|15995.2|15993.2|15988.1|15986.1|609
1635942300000|2021-11-03 12:25:00|15990.6|15988.6|15990.7|15988.7|15992.4|15990.4|15988.2|15986.2|539
1635942600000|2021-11-03 12:30:00|15990.9|15988.9|15983.4|15981.4|15992.4|15990.4|15982.9|15980.9|877
1635942900000|2021-11-03 12:35:00|15983.5|15981.5|15988.5|15986.5|15988.5|15986.5|15981.5|15979.5|718
1635943200000|2021-11-03 12:40:00|15987.7|15985.7|15988.7|15986.7|15989.1|15987.1|15986.2|15984.2|401
1635943500000|2021-11-03 12:45:00|15988.9|15986.9|15991.2|15989.2|15992.9|15990.9|15988.6|15986.6|699
1635943800000|2021-11-03 12:50:00|15991.4|15989.4|15989.7|15987.7|15993.6|15991.6|15987.9|15985.9|539
1635944100000|2021-11-03 12:55:00|15989.9|15987.9|15991|15989|15992.9|15990.9|15988.2|15986.2|438
1635944400000|2021-11-03 13:00:00|15990.9|15988.9|15992.7|15990.7|15993|15991|15985.6|15983.6|744
1635944700000|2021-11-03 13:05:00|15992.9|15990.9|15998.5|15996.5|15999.1|15997.1|15991.7|15989.7|969
1635945000000|2021-11-03 13:10:00|15998.7|15996.7|15996.4|15994.4|15998.9|15996.9|15995.6|15993.6|545
1635945300000|2021-11-03 13:15:00|15996.2|15994.2|15997.7|15995.7|15997.7|15995.7|15994.1|15992.1|431
1635945600000|2021-11-03 13:20:00|15997.6|15995.6|15997.7|15995.7|15998.1|15996.1|15995.2|15993.2|428
1635945900000|2021-11-03 13:25:00|15997.9|15995.9|15993.1|15991.1|16000.7|15998.7|15991.6|15989.6|1665
1635946200000|2021-11-03 13:30:00|15992.5|15991.5|15980.9|15979.9|16009.9|16008.9|15964.7|15963.7|19675
1635946500000|2021-11-03 13:35:00|15981.1|15980.1|15988.9|15987.9|15994.7|15993.7|15956|15955|15714
1635946800000|2021-11-03 13:40:00|15988.1|15987.1|15983.2|15982.2|15996.6|15995.6|15976.5|15975.5|10470
1635947100000|2021-11-03 13:45:00|15983|15982|15991.5|15990.5|15993.2|15992.2|15979.2|15978.2|7993
1635947400000|2021-11-03 13:50:00|15990.7|15989.7|15990.1|15989.1|15997.2|15996.2|15981.9|15980.9|6568
1635947700000|2021-11-03 13:55:00|15990|15989|15983.1|15982.1|15992.6|15991.6|15979|15978|4468
1635948000000|2021-11-03 14:00:00|15986.4|15985.4|15951.9|15950.9|15986.4|15985.4|15948.4|15947.4|11137
1635948300000|2021-11-03 14:05:00|15951.7|15950.7|15960.6|15959.6|15970.7|15969.7|15950.1|15949.1|7092
1635948600000|2021-11-03 14:10:00|15960.5|15959.5|15970.2|15969.2|15977.1|15976.1|15954.7|15953.7|5614
1635948900000|2021-11-03 14:15:00|15969.7|15968.7|15966.7|15965.7|15979.2|15978.2|15961.9|15960.9|5273
1635949200000|2021-11-03 14:20:00|15966.6|15965.6|15979.9|15978.9|15988|15987|15966.5|15965.5|5558
1635949500000|2021-11-03 14:25:00|15979.6|15978.6|15970.1|15969.1|15981.6|15980.6|15966.7|15965.7|4702
1635949800000|2021-11-03 14:30:00|15970.2|15969.2|15968.2|15967.2|15979.4|15978.4|15965|15964|4528
1635950100000|2021-11-03 14:35:00|15967.7|15966.7|15968.4|15967.4|15973.2|15972.2|15952.2|15951.2|5368
1635950400000|2021-11-03 14:40:00|15968.5|15967.5|15963|15962|15969.4|15968.4|15956.1|15955.1|3683
1635950700000|2021-11-03 14:45:00|15963.2|15962.2|15970|15969|15975.7|15974.7|15956.1|15955.1|4442
1635951000000|2021-11-03 14:50:00|15969.7|15968.7|15976|15975|15977.9|15976.9|15966.6|15965.6|3235
1635951300000|2021-11-03 14:55:00|15976.1|15975.1|15971.9|15970.9|15977.4|15976.4|15963.2|15962.2|3804
1635951600000|2021-11-03 15:00:00|15972.4|15971.4|15970.2|15969.2|15975.1|15974.1|15965.6|15964.6|2998
1635951900000|2021-11-03 15:05:00|15970.1|15969.1|15963.1|15962.1|15972.6|15971.6|15959.1|15958.1|3116
1635952200000|2021-11-03 15:10:00|15962.7|15961.7|15965|15964|15967.7|15966.7|15955.2|15954.2|3623
1635952500000|2021-11-03 15:15:00|15965.6|15964.6|15969.8|15968.8|15974.7|15973.7|15959.8|15958.8|3785
1635952800000|2021-11-03 15:20:00|15970|15969|15971.8|15970.8|15976.5|15975.5|15968.6|15967.6|2332
1635953100000|2021-11-03 15:25:00|15971.7|15970.7|15974|15973|15980.6|15979.6|15968.6|15967.6|2913
1635953400000|2021-11-03 15:30:00|15973.8|15972.8|15961.5|15960.5|15977.7|15976.7|15958.5|15957.5|3724
1635953700000|2021-11-03 15:35:00|15961.6|15960.6|15963.1|15962.1|15964.8|15963.8|15954.2|15953.2|3014
1635954000000|2021-11-03 15:40:00|15963.2|15962.2|15978.7|15977.7|15979.5|15978.5|15962.5|15961.5|3007
1635954300000|2021-11-03 15:45:00|15978.8|15977.8|15980|15979|15984.6|15983.6|15974.2|15973.2|3527
1635954600000|2021-11-03 15:50:00|15980.1|15979.1|15984.3|15983.3|15986.2|15985.2|15976.5|15975.5|2544
1635954900000|2021-11-03 15:55:00|15984.5|15983.5|15994.7|15993.7|15996.6|15995.6|15979.7|15978.7|3767
1635955200000|2021-11-03 16:00:00|15994.6|15993.6|15989.7|15988.7|15995.3|15994.3|15988|15987|2832
1635955500000|2021-11-03 16:05:00|15990.2|15989.2|15990.1|15989.1|15994.3|15993.3|15988.5|15987.5|1850
1635955800000|2021-11-03 16:10:00|15990.2|15989.2|15988|15987|15992|15991|15984.7|15983.7|2232
1635956100000|2021-11-03 16:15:00|15988.1|15987.1|15987.7|15986.7|15991.7|15990.7|15985.1|15984.1|1855
1635956400000|2021-11-03 16:20:00|15987.8|15986.8|15984.3|15983.3|15990.7|15989.7|15980|15979|2559
1635956700000|2021-11-03 16:25:00|15984.2|15983.2|15989.7|15988.7|15990.6|15989.6|15983.2|15982.2|1930
1635957000000|2021-11-03 16:30:00|15990.1|15989.1|15991.2|15990.2|15995.5|15994.5|15985.3|15984.3|2911
1635957300000|2021-11-03 16:35:00|15991.7|15990.7|15992.8|15991.8|15996.2|15995.2|15989|15988|2228
1635957600000|2021-11-03 16:40:00|15993|15992|15992.2|15991.2|15998.7|15997.7|15990.2|15989.2|2565
1635957900000|2021-11-03 16:45:00|15992.3|15991.3|15989|15988|15993.5|15992.5|15987.1|15986.1|1643
1635958200000|2021-11-03 16:50:00|15989.1|15988.1|15985.2|15984.2|15991|15990|15985.1|15984.1|1534
1635958500000|2021-11-03 16:55:00|15985.1|15984.1|15988.2|15987.2|15988.5|15987.5|15984|15983|1497
1635958800000|2021-11-03 17:00:00|15988.5|15987.5|15984.7|15983.7|15989.1|15988.1|15983|15982|1383
1635959100000|2021-11-03 17:05:00|15984.8|15983.8|15986.1|15985.1|15989.5|15988.5|15981.8|15980.8|1400
1635959400000|2021-11-03 17:10:00|15986.2|15985.2|15988.3|15987.3|15990.5|15989.5|15984.7|15983.7|1163
1635959700000|2021-11-03 17:15:00|15988.5|15987.5|15985.2|15984.2|15989.7|15988.7|15977|15976|2370
1635960000000|2021-11-03 17:20:00|15985.3|15984.3|15988.3|15987.3|15991.8|15990.8|15982.8|15981.8|1799
1635960300000|2021-11-03 17:25:00|15988.2|15987.2|15991.5|15990.5|15991.7|15990.7|15987.1|15986.1|987
1635960600000|2021-11-03 17:30:00|15991.7|15990.7|15999.6|15998.6|16000|15999|15990.7|15989.7|2148
1635960900000|2021-11-03 17:35:00|15999.7|15998.7|15998.1|15997.1|15999.8|15998.8|15994.2|15993.2|1410
1635961200000|2021-11-03 17:40:00|15997.9|15996.9|15996.7|15995.7|16001.6|16000.6|15995.3|15994.3|1491
1635961500000|2021-11-03 17:45:00|15996.8|15995.8|15986.7|15985.7|15997.1|15996.1|15978.7|15977.7|2562
1635961800000|2021-11-03 17:50:00|15986.9|15985.9|15986.4|15985.4|15989.4|15988.4|15984.7|15983.7|1244
1635962100000|2021-11-03 17:55:00|15986.3|15985.3|15981.2|15980.2|15986.7|15985.7|15977.7|15976.7|1177
1635962400000|2021-11-03 18:00:00|15981.1|15980.1|16050.3|16049.3|16059.2|16058.2|15970.2|15969.2|19945
1635962700000|2021-11-03 18:05:00|16051.8|16050.8|16018.2|16017.2|16060.3|16059.3|16005.9|16004.9|11536
1635963000000|2021-11-03 18:10:00|16017.2|16016.2|15994.4|15993.4|16017.2|16016.2|15985.2|15984.2|8943
1635963300000|2021-11-03 18:15:00|15994.2|15993.2|16015.7|16014.7|16016.2|16015.2|15984.7|15983.7|7149
1635963600000|2021-11-03 18:20:00|16015.8|16014.8|16027.6|16026.6|16030.6|16029.6|16006.2|16005.2|5499
1635963900000|2021-11-03 18:25:00|16027.7|16026.7|16025.4|16024.4|16035.1|16034.1|16019.7|16018.7|4507
1635964200000|2021-11-03 18:30:00|16025.7|16024.7|16024.7|16023.7|16035.9|16034.9|16002.7|16001.7|6939
1635964500000|2021-11-03 18:35:00|16025.3|16024.3|16034.2|16033.2|16038.8|16037.8|16016.8|16015.8|6346
1635964800000|2021-11-03 18:40:00|16033.9|16032.9|16043.9|16042.9|16049.2|16048.2|16020.7|16019.7|6823
1635965100000|2021-11-03 18:45:00|16043.8|16042.8|16080.9|16079.9|16083.3|16082.3|16043.8|16042.8|10573
1635965400000|2021-11-03 18:50:00|16081.2|16080.2|16088.7|16087.7|16094.1|16093.1|16073.1|16072.1|9053
1635965700000|2021-11-03 18:55:00|16088.9|16087.9|16094.9|16093.9|16100.9|16099.9|16087.9|16086.9|6566
1635966000000|2021-11-03 19:00:00|16096.7|16095.7|16104.8|16103.8|16113.9|16112.9|16083.7|16082.7|8074
1635966300000|2021-11-03 19:05:00|16105.4|16104.4|16109.6|16108.6|16112.9|16111.9|16098.7|16097.7|4706
1635966600000|2021-11-03 19:10:00|16109.7|16108.7|16103.1|16102.1|16118.9|16117.9|16098.6|16097.6|5548
1635966900000|2021-11-03 19:15:00|16103.7|16102.7|16104.2|16103.2|16111.4|16110.4|16100.4|16099.4|3179
1635967200000|2021-11-03 19:20:00|16104.3|16103.3|16110.7|16109.7|16113.2|16112.2|16095.7|16094.7|4487
1635967500000|2021-11-03 19:25:00|16110.8|16109.8|16112.2|16111.2|16112.7|16111.7|16103.2|16102.2|3144
1635967800000|2021-11-03 19:30:00|16112.4|16111.4|16117.4|16116.4|16125.2|16124.2|16108.2|16107.2|5802
1635968100000|2021-11-03 19:35:00|16117.3|16116.3|16122.2|16121.2|16122.6|16121.6|16111.2|16110.2|3183
1635968400000|2021-11-03 19:40:00|16122.3|16121.3|16132.6|16131.6|16133.4|16132.4|16120.2|16119.2|4794
1635968700000|2021-11-03 19:45:00|16131.3|16130.3|16150.9|16149.9|16150.9|16149.9|16131.1|16130.1|5327
1635969000000|2021-11-03 19:50:00|16151.8|16150.8|16145.8|16144.8|16151.8|16150.8|16133.4|16132.4|8581
1635969300000|2021-11-03 19:55:00|16145.7|16144.7|16142.8|16141.8|16157.7|16156.7|16138.4|16137.4|12426
1635969600000|2021-11-03 20:00:00|16140.9|16139.9|16139.1|16137.1|16143.7|16141.7|16133.7|16131.7|5487
1635969900000|2021-11-03 20:05:00|16139.2|16137.2|16139.9|16137.9|16143|16141|16138.1|16136.1|1436
1635970200000|2021-11-03 20:10:00|16139.7|16137.7|16139.1|16137.1|16141.6|16139.6|16136.6|16134.6|1254
1635970500000|2021-11-03 20:15:00|16139.2|16137.2|16137.1|16135.1|16140.1|16138.1|16135.4|16133.4|559
1635970800000|2021-11-03 20:20:00|16136.9|16134.9|16139.9|16137.9|16139.9|16137.9|16136.1|16134.1|364
1635971100000|2021-11-03 20:25:00|16140|16138|16137.6|16135.6|16141|16139|16137.4|16135.4|253
1635971400000|2021-11-03 20:30:00|16137.7|16135.7|16136.1|16134.1|16138.7|16136.7|16135.5|16133.5|324
1635971700000|2021-11-03 20:35:00|16136|16134|16136.1|16134.1|16136.6|16134.6|16134.5|16132.5|241
1635972000000|2021-11-03 20:40:00|16136|16134|16136.4|16134.4|16137.5|16135.5|16134.9|16132.9|215
1635972300000|2021-11-03 20:45:00|16136.2|16134.2|16138.2|16136.2|16138.4|16136.4|16133.9|16131.9|268
1635972600000|2021-11-03 20:50:00|16138.1|16136.1|16142.6|16140.6|16143.4|16141.4|16137|16135|313
1635972900000|2021-11-03 20:55:00|16142.5|16140.5|16147.3|16142.3|16149|16145.7|16141.9|16139.9|355
1635973200000|2021-11-03 21:00:00|16147.2|16142.2|16150.4|16145.4|16150.4|16145.4|16147.2|16142.2|0
1635973500000|2021-11-03 21:05:00|16151.3|16146.3|16157.6|16152.6|16157.6|16152.6|16151.1|16146.1|0
1635973800000|2021-11-03 21:10:00|16157.5|16152.5|16166.2|16161.2|16171.6|16166.6|16157.5|16152.5|0
1635974100000|2021-11-03 21:15:00|16166.8|16161.8|16168.3|16163.3|16170.8|16165.8|16165.8|16160.8|0
1635974400000|2021-11-03 21:20:00|16167.6|16162.6|16168.3|16163.3|16168.9|16163.9|16167.5|16162.5|0
1635974700000|2021-11-03 21:25:00|16168.2|16163.2|16167.8|16162.8|16168.3|16163.3|16167.8|16162.8|0
1635975000000|2021-11-03 21:30:00|16167.7|16162.7|16168|16163|16168.1|16163.1|16167.6|16162.6|0
1635975300000|2021-11-03 21:35:00|16168.1|16163.1|16168.4|16163.4|16168.4|16163.4|16168.1|16163.1|0
1635975600000|2021-11-03 21:40:00|16168|16163|16169.4|16164.4|16169.6|16164.6|16168|16163|0
1635975900000|2021-11-03 21:45:00|16169.5|16164.5|16169.1|16164.1|16169.6|16164.6|16169.1|16164.1|0
1635976200000|2021-11-03 21:50:00|16168.8|16163.8|16169.3|16164.3|16169.4|16164.4|16168.6|16163.6|0
1635976500000|2021-11-03 21:55:00|16169.4|16164.4|16168.9|16163.9|16170.6|16165.6|16168.9|16163.9|0
1635976800000|2021-11-03 22:00:00|16143.4|16141.4|16151.5|16149.5|16153.7|16151.7|16143.4|16141.4|463
1635977100000|2021-11-03 22:05:00|16151.7|16149.7|16154.5|16152.5|16155.8|16153.8|16150.3|16148.3|170
1635977400000|2021-11-03 22:10:00|16154.7|16152.7|16160.5|16158.5|16161.7|16159.7|16154.3|16152.3|403
1635977700000|2021-11-03 22:15:00|16160.7|16158.7|16163.8|16161.8|16166.5|16164.5|16160.7|16158.7|595
1635978000000|2021-11-03 22:20:00|16163.9|16161.9|16162.2|16160.2|16165|16163|16162.2|16160.2|231
1635978300000|2021-11-03 22:25:00|16162.4|16160.4|16164|16162|16164.7|16162.7|16161.2|16159.2|273
1635978600000|2021-11-03 22:30:00|16164.2|16162.2|16165.8|16163.8|16167|16165|16162.5|16160.5|209
1635978900000|2021-11-03 22:35:00|16165.7|16163.7|16161.5|16159.5|16165.7|16163.7|16161.3|16159.3|186
1635979200000|2021-11-03 22:40:00|16161.7|16159.7|16166.2|16164.2|16166.4|16164.4|16161.3|16159.3|136
1635979500000|2021-11-03 22:45:00|16166|16164|16172.3|16170.3|16172.5|16170.5|16166|16164|389
1635979800000|2021-11-03 22:50:00|16171.5|16169.5|16171.2|16169.2|16172.2|16170.2|16169.7|16167.7|223
1635980100000|2021-11-03 22:55:00|16171|16169|16170.5|16168.5|16172.8|16170.8|16170.3|16168.3|204
1635980400000|2021-11-03 23:00:00|16170.7|16168.7|16175.4|16173.4|16180.2|16178.2|16170.3|16168.3|731
1635980700000|2021-11-03 23:05:00|16175.3|16173.3|16189.8|16187.8|16192.5|16190.5|16175.2|16173.2|771
1635981000000|2021-11-03 23:10:00|16189.7|16187.7|16185.7|16183.7|16192.2|16190.2|16182.8|16180.8|872
1635981300000|2021-11-03 23:15:00|16185.8|16183.8|16185.2|16183.2|16185.8|16183.8|16182.2|16180.2|241
1635981600000|2021-11-03 23:20:00|16185.3|16183.3|16187.3|16185.3|16187.5|16185.5|16185|16183|263
1635981900000|2021-11-03 23:25:00|16187.4|16185.4|16190.7|16188.7|16191.9|16189.9|16186.4|16184.4|322
1635982200000|2021-11-03 23:30:00|16190.8|16188.8|16191.7|16189.7|16191.8|16189.8|16187.3|16185.3|250
1635982500000|2021-11-03 23:35:00|16191.8|16189.8|16193.2|16191.2|16193.2|16191.2|16190.3|16188.3|205
1635982800000|2021-11-03 23:40:00|16193|16191|16192.3|16190.3|16194.4|16192.4|16191.4|16189.4|286
1635983100000|2021-11-03 23:45:00|16192.4|16190.4|16195.5|16193.5|16196.2|16194.2|16192.4|16190.4|334
1635983400000|2021-11-03 23:50:00|16195.4|16193.4|16196|16194|16198.5|16196.5|16193|16191|530
1635983700000|2021-11-03 23:55:00|16196.2|16194.2|16199.5|16197.5|16200.5|16198.5|16193.9|16191.9|697
1635984000000|2021-11-04 00:00:00|16199.7|16197.7|16191.7|16189.7|16199.7|16197.7|16190.3|16188.3|602
1635984300000|2021-11-04 00:05:00|16191.8|16189.8|16189.8|16187.8|16192.7|16190.7|16188.2|16186.2|352
1635984600000|2021-11-04 00:10:00|16189.7|16187.7|16187.9|16185.9|16191.5|16189.5|16187.9|16185.9|199
1635984900000|2021-11-04 00:15:00|16188|16186|16189.8|16187.8|16190.5|16188.5|16187.7|16185.7|153
1635985200000|2021-11-04 00:20:00|16189.7|16187.7|16192.5|16190.5|16193.4|16191.4|16189.7|16187.7|143
1635985500000|2021-11-04 00:25:00|16192.7|16190.7|16189.4|16187.4|16194.7|16192.7|16189|16187|196
1635985800000|2021-11-04 00:30:00|16189.7|16187.7|16191.7|16189.7|16192.7|16190.7|16189.7|16187.7|131
1635986100000|2021-11-04 00:35:00|16191.5|16189.5|16186.5|16184.5|16191.7|16189.7|16184.9|16182.9|299
1635986400000|2021-11-04 00:40:00|16186.7|16184.7|16182.2|16180.2|16186.8|16184.8|16182|16180|297
1635986700000|2021-11-04 00:45:00|16182.3|16180.3|16183.9|16181.9|16184.3|16182.3|16179.7|16177.7|413
1635987000000|2021-11-04 00:50:00|16183.7|16181.7|16187.5|16185.5|16188.5|16186.5|16183.3|16181.3|356
1635987300000|2021-11-04 00:55:00|16188.2|16186.2|16188.4|16186.4|16189.3|16187.3|16185.9|16183.9|297
1635987600000|2021-11-04 01:00:00|16188.5|16186.5|16178|16176|16188.5|16186.5|16176.5|16174.5|641
1635987900000|2021-11-04 01:05:00|16178.2|16176.2|16181.5|16179.5|16182.2|16180.2|16176.3|16174.3|270
1635988200000|2021-11-04 01:10:00|16181.4|16179.4|16179.9|16177.9|16182.9|16180.9|16178.3|16176.3|147
1635988500000|2021-11-04 01:15:00|16180|16178|16176.3|16174.3|16181.4|16179.4|16175|16173|309
1635988800000|2021-11-04 01:20:00|16176.2|16174.2|16178.2|16176.2|16178.3|16176.3|16173.3|16171.3|293
1635989100000|2021-11-04 01:25:00|16178.3|16176.3|16179.5|16177.5|16180.3|16178.3|16177.7|16175.7|100
1635989400000|2021-11-04 01:30:00|16179.4|16177.4|16176.8|16174.8|16180.8|16178.8|16174.7|16172.7|179
1635989700000|2021-11-04 01:35:00|16176.9|16174.9|16174.8|16172.8|16178.2|16176.2|16170.2|16168.2|339
1635990000000|2021-11-04 01:40:00|16174.9|16172.9|16174.7|16172.7|16176.2|16174.2|16172.9|16170.9|160
1635990300000|2021-11-04 01:45:00|16174.5|16172.5|16173.4|16171.4|16176.2|16174.2|16171.4|16169.4|176
1635990600000|2021-11-04 01:50:00|16173.3|16171.3|16171.7|16169.7|16174.3|16172.3|16170.2|16168.2|244
1635990900000|2021-11-04 01:55:00|16171.8|16169.8|16170|16168|16173.7|16171.7|16166.7|16164.7|291
1635991200000|2021-11-04 02:00:00|16170.2|16168.2|16168.8|16166.8|16172.5|16170.5|16168.7|16166.7|316
1635991500000|2021-11-04 02:05:00|16168.9|16166.9|16170.9|16168.9|16171.5|16169.5|16167.4|16165.4|159
1635991800000|2021-11-04 02:10:00|16170.8|16168.8|16171.7|16169.7|16171.7|16169.7|16168.8|16166.8|158
1635992100000|2021-11-04 02:15:00|16171.5|16169.5|16172.5|16170.5|16174.5|16172.5|16171.5|16169.5|241
1635992400000|2021-11-04 02:20:00|16172.4|16170.4|16174.7|16172.7|16174.7|16172.7|16171.4|16169.4|207
1635992700000|2021-11-04 02:25:00|16174.3|16172.3|16173.5|16171.5|16174.7|16172.7|16172.9|16170.9|99
1635993000000|2021-11-04 02:30:00|16173.7|16171.7|16175.8|16173.8|16175.9|16173.9|16173.2|16171.2|127
1635993300000|2021-11-04 02:35:00|16175.7|16173.7|16176.9|16174.9|16177.3|16175.3|16175.2|16173.2|232
1635993600000|2021-11-04 02:40:00|16176.8|16174.8|16180.3|16178.3|16182|16180|16176.8|16174.8|324
1635993900000|2021-11-04 02:45:00|16180.2|16178.2|16180.8|16178.8|16182|16180|16180.2|16178.2|124
1635994200000|2021-11-04 02:50:00|16180.7|16178.7|16181.4|16179.4|16181.7|16179.7|16179.7|16177.7|85
1635994500000|2021-11-04 02:55:00|16181.2|16179.2|16179.9|16177.9|16181.7|16179.7|16179|16177|92
1635994800000|2021-11-04 03:00:00|16180.2|16178.2|16177.3|16175.3|16180.3|16178.3|16176.2|16174.2|161
1635995100000|2021-11-04 03:05:00|16177.4|16175.4|16176.8|16174.8|16178.5|16176.5|16176.5|16174.5|89
1635995400000|2021-11-04 03:10:00|16176.7|16174.7|16176.2|16174.2|16179.5|16177.5|16175.4|16173.4|117
1635995700000|2021-11-04 03:15:00|16175.8|16173.8|16177.4|16175.4|16178.3|16176.3|16175|16173|78
1635996000000|2021-11-04 03:20:00|16177.2|16175.2|16176.7|16174.7|16178.5|16176.5|16175.8|16173.8|59
1635996300000|2021-11-04 03:25:00|16176.3|16174.3|16173.9|16171.9|16176.8|16174.8|16173.7|16171.7|78
1635996600000|2021-11-04 03:30:00|16173.8|16171.8|16171.2|16169.2|16175.8|16173.8|16170.8|16168.8|183
1635996900000|2021-11-04 03:35:00|16170.5|16168.5|16173.3|16171.3|16173.5|16171.5|16170.4|16168.4|127
1635997200000|2021-11-04 03:40:00|16173.5|16171.5|16173.5|16171.5|16173.8|16171.8|16172|16170|52
1635997500000|2021-11-04 03:45:00|16173.4|16171.4|16170.7|16168.7|16173.4|16171.4|16170.5|16168.5|110
1635997800000|2021-11-04 03:50:00|16170.8|16168.8|16170.5|16168.5|16171.5|16169.5|16169.7|16167.7|78
1635998100000|2021-11-04 03:55:00|16170.4|16168.4|16171.2|16169.2|16171.5|16169.5|16170|16168|48
1635998400000|2021-11-04 04:00:00|16170.7|16168.7|16171.9|16169.9|16173.3|16171.3|16170.4|16168.4|103
1635998700000|2021-11-04 04:05:00|16172.2|16170.2|16174.4|16172.4|16175|16173|16172|16170|91
1635999000000|2021-11-04 04:10:00|16174.5|16172.5|16177.4|16175.4|16178|16176|16174|16172|134
1635999300000|2021-11-04 04:15:00|16177.3|16175.3|16177.8|16175.8|16178.4|16176.4|16176.9|16174.9|82
1635999600000|2021-11-04 04:20:00|16177.9|16175.9|16176.8|16174.8|16178.7|16176.7|16176.3|16174.3|128
1635999900000|2021-11-04 04:25:00|16176.9|16174.9|16176.2|16174.2|16177.5|16175.5|16175.5|16173.5|62
1636000200000|2021-11-04 04:30:00|16175.9|16173.9|16179.2|16177.2|16180.7|16178.7|16175.8|16173.8|121
1636000500000|2021-11-04 04:35:00|16179.3|16177.3|16179.4|16177.4|16180.2|16178.2|16177.4|16175.4|108
1636000800000|2021-11-04 04:40:00|16179.5|16177.5|16177.9|16175.9|16180|16178|16176.3|16174.3|77
1636001100000|2021-11-04 04:45:00|16177.7|16175.7|16175.2|16173.2|16177.7|16175.7|16174.5|16172.5|89
1636001400000|2021-11-04 04:50:00|16175.3|16173.3|16174.4|16172.4|16175.3|16173.3|16173.2|16171.2|81
1636001700000|2021-11-04 04:55:00|16174.7|16172.7|16175.9|16173.9|16175.9|16173.9|16174.2|16172.2|86
1636002000000|2021-11-04 05:00:00|16175.4|16173.4|16179.3|16177.3|16179.4|16177.4|16175.3|16173.3|159
1636002300000|2021-11-04 05:05:00|16179.4|16177.4|16175.8|16173.8|16179.9|16177.9|16175.8|16173.8|124
1636002600000|2021-11-04 05:10:00|16175.9|16173.9|16172.7|16170.7|16176|16174|16172.3|16170.3|203
1636002900000|2021-11-04 05:15:00|16172.9|16170.9|16174.2|16172.2|16174.5|16172.5|16172.2|16170.2|72
1636003200000|2021-11-04 05:20:00|16174.3|16172.3|16176.8|16174.8|16177.7|16175.7|16174|16172|93
1636003500000|2021-11-04 05:25:00|16176.9|16174.9|16175.7|16173.7|16178|16176|16175.7|16173.7|42
1636003800000|2021-11-04 05:30:00|16175.4|16173.4|16176.2|16174.2|16178|16176|16175.4|16173.4|72
1636004100000|2021-11-04 05:35:00|16176|16174|16174.9|16172.9|16176.3|16174.3|16173.4|16171.4|139
1636004400000|2021-11-04 05:40:00|16174.7|16172.7|16181.9|16179.9|16184.5|16182.5|16174.5|16172.5|425
1636004700000|2021-11-04 05:45:00|16181.8|16179.8|16182.8|16180.8|16184.8|16182.8|16181.8|16179.8|175
1636005000000|2021-11-04 05:50:00|16182.9|16180.9|16180.5|16178.5|16186.2|16184.2|16180.2|16178.2|286
1636005300000|2021-11-04 05:55:00|16180.4|16178.4|16175.9|16173.9|16180.5|16178.5|16175.7|16173.7|172
1636005600000|2021-11-04 06:00:00|16176|16174|16174|16172|16177.7|16175.7|16171.8|16169.8|320
1636005900000|2021-11-04 06:05:00|16174.2|16172.2|16175|16173|16179.2|16177.2|16174|16172|398
1636006200000|2021-11-04 06:10:00|16174.9|16172.9|16175|16173|16177.5|16175.5|16171.8|16169.8|150
1636006500000|2021-11-04 06:15:00|16174.9|16172.9|16176.8|16174.8|16177.8|16175.8|16173.3|16171.3|75
1636006800000|2021-11-04 06:20:00|16176.9|16174.9|16176.3|16174.3|16177.2|16175.2|16174.2|16172.2|64
1636007100000|2021-11-04 06:25:00|16176.2|16174.2|16183.7|16181.7|16184.4|16182.4|16175.4|16173.4|277
1636007400000|2021-11-04 06:30:00|16183.5|16181.5|16184.5|16182.5|16185|16183|16181|16179|165
1636007700000|2021-11-04 06:35:00|16184.4|16182.4|16183.5|16181.5|16184.9|16182.9|16181.7|16179.7|101
1636008000000|2021-11-04 06:40:00|16183.4|16181.4|16182.9|16180.9|16183.7|16181.7|16180.5|16178.5|96
1636008300000|2021-11-04 06:45:00|16182.8|16180.8|16184.8|16182.8|16184.8|16182.8|16182.5|16180.5|68
1636008600000|2021-11-04 06:50:00|16184.7|16182.7|16183.4|16181.4|16186.5|16184.5|16182.5|16180.5|171
1636008900000|2021-11-04 06:55:00|16183.3|16181.3|16181.5|16179.5|16183.7|16181.7|16180.5|16178.5|105
1636009200000|2021-11-04 07:00:00|16181.4|16179.4|16183.2|16181.2|16184.5|16182.5|16180.7|16178.7|159
1636009500000|2021-11-04 07:05:00|16183.3|16181.3|16183.2|16181.2|16184.4|16182.4|16181.3|16179.3|117
1636009800000|2021-11-04 07:10:00|16182.8|16180.8|16187.8|16185.8|16188.9|16186.9|16182.3|16180.3|232
1636010100000|2021-11-04 07:15:00|16187.3|16185.3|16186.2|16184.2|16188.7|16186.7|16186|16184|185
1636010400000|2021-11-04 07:20:00|16186.3|16184.3|16185.4|16183.4|16187.7|16185.7|16184.8|16182.8|261
1636010700000|2021-11-04 07:25:00|16185.5|16183.5|16186.9|16184.9|16187|16185|16184.8|16182.8|233
1636011000000|2021-11-04 07:30:00|16187|16185|16182.3|16180.3|16189.8|16187.8|16181.5|16179.5|237
1636011300000|2021-11-04 07:35:00|16182.2|16180.2|16183.5|16181.5|16183.9|16181.9|16181|16179|109
1636011600000|2021-11-04 07:40:00|16183.4|16181.4|16184.5|16182.5|16186.5|16184.5|16182.9|16180.9|119
1636011900000|2021-11-04 07:45:00|16184.7|16182.7|16184.8|16182.8|16185.7|16183.7|16183.3|16181.3|102
1636012200000|2021-11-04 07:50:00|16184.7|16182.7|16187.3|16185.3|16187.3|16185.3|16184.7|16182.7|100
1636012500000|2021-11-04 07:55:00|16187|16185|16185.3|16183.3|16187.8|16185.8|16184|16182|126
1636012800000|2021-11-04 08:00:00|16185.5|16183.5|16196|16194|16197.3|16195.3|16184.5|16182.5|1290
1636013100000|2021-11-04 08:05:00|16196.2|16194.2|16201.9|16199.9|16206.4|16204.4|16194.3|16192.3|1437
1636013400000|2021-11-04 08:10:00|16202|16200|16217.2|16215.2|16217.3|16215.3|16197.4|16195.4|1356
1636013700000|2021-11-04 08:15:00|16217.3|16215.3|16220.8|16218.8|16223.7|16221.7|16212.5|16210.5|1436
1636014000000|2021-11-04 08:20:00|16220.9|16218.9|16225.5|16223.5|16228.2|16226.2|16218.2|16216.2|1137
1636014300000|2021-11-04 08:25:00|16225.7|16223.7|16217.4|16215.4|16229.5|16227.5|16217.2|16215.2|869
1636014600000|2021-11-04 08:30:00|16217.5|16215.5|16216.3|16214.3|16220.7|16218.7|16215.7|16213.7|476
1636014900000|2021-11-04 08:35:00|16216.2|16214.2|16216.7|16214.7|16217.7|16215.7|16211.9|16209.9|604
1636015200000|2021-11-04 08:40:00|16216.8|16214.8|16213|16211|16216.8|16214.8|16212|16210|312
1636015500000|2021-11-04 08:45:00|16212.9|16210.9|16211.2|16209.2|16215|16213|16208.7|16206.7|573
1636015800000|2021-11-04 08:50:00|16211.3|16209.3|16204.4|16202.4|16212|16210|16204.4|16202.4|554
1636016100000|2021-11-04 08:55:00|16204.5|16202.5|16201.8|16199.8|16205.9|16203.9|16199.5|16197.5|548
1636016400000|2021-11-04 09:00:00|16202|16200|16201.9|16199.9|16204.8|16202.8|16199.8|16197.8|449
1636016700000|2021-11-04 09:05:00|16202|16200|16203|16201|16204.7|16202.7|16200.7|16198.7|275
1636017000000|2021-11-04 09:10:00|16203.2|16201.2|16204.3|16202.3|16204.5|16202.5|16201.3|16199.3|299
1636017300000|2021-11-04 09:15:00|16204.4|16202.4|16203.3|16201.3|16205.2|16203.2|16201.4|16199.4|285
1636017600000|2021-11-04 09:20:00|16203.2|16201.2|16207.5|16205.5|16207.5|16205.5|16200|16198|312
1636017900000|2021-11-04 09:25:00|16207.7|16205.7|16210|16208|16210.9|16208.9|16207.4|16205.4|338
1636018200000|2021-11-04 09:30:00|16209.9|16207.9|16208.4|16206.4|16211.5|16209.5|16207|16205|295
1636018500000|2021-11-04 09:35:00|16208.5|16206.5|16202.8|16200.8|16208.9|16206.9|16202.5|16200.5|353
1636018800000|2021-11-04 09:40:00|16202.7|16200.7|16200.9|16198.9|16202.7|16200.7|16198.9|16196.9|340
1636019100000|2021-11-04 09:45:00|16201|16199|16199.8|16197.8|16203.2|16201.2|16199.5|16197.5|328
1636019400000|2021-11-04 09:50:00|16200|16198|16202.9|16200.9|16204.3|16202.3|16199.5|16197.5|142
1636019700000|2021-11-04 09:55:00|16203|16201|16206.5|16204.5|16209.2|16207.2|16202.9|16200.9|229
1636020000000|2021-11-04 10:00:00|16206.4|16204.4|16207.8|16205.8|16207.8|16205.8|16203.3|16201.3|303
1636020300000|2021-11-04 10:05:00|16208.2|16206.2|16205.2|16203.2|16209.4|16207.4|16202.4|16200.4|311
1636020600000|2021-11-04 10:10:00|16205|16203|16206.4|16204.4|16207.7|16205.7|16203.3|16201.3|313
1636020900000|2021-11-04 10:15:00|16206.5|16204.5|16207.4|16205.4|16210.5|16208.5|16206.5|16204.5|283
1636021200000|2021-11-04 10:20:00|16207.3|16205.3|16205.5|16203.5|16208.2|16206.2|16204.3|16202.3|212
1636021500000|2021-11-04 10:25:00|16205.7|16203.7|16207|16205|16207.5|16205.5|16204.9|16202.9|218
1636021800000|2021-11-04 10:30:00|16206.9|16204.9|16207.7|16205.7|16209.8|16207.8|16206.4|16204.4|124
1636022100000|2021-11-04 10:35:00|16207.9|16205.9|16211.9|16209.9|16212.4|16210.4|16205.9|16203.9|202
1636022400000|2021-11-04 10:40:00|16212|16210|16213.2|16211.2|16216.8|16214.8|16211.9|16209.9|495
1636022700000|2021-11-04 10:45:00|16213|16211|16214.2|16212.2|16214.7|16212.7|16211.8|16209.8|209
1636023000000|2021-11-04 10:50:00|16214|16212|16217.9|16215.9|16219.5|16217.5|16213.3|16211.3|421
1636023300000|2021-11-04 10:55:00|16217.8|16215.8|16216.7|16214.7|16217.9|16215.9|16215.3|16213.3|262
1636023600000|2021-11-04 11:00:00|16216.5|16214.5|16208.7|16206.7|16217|16215|16207.2|16205.2|749
1636023900000|2021-11-04 11:05:00|16208.5|16206.5|16212.3|16210.3|16213.7|16211.7|16207|16205|442
1636024200000|2021-11-04 11:10:00|16212.2|16210.2|16208.5|16206.5|16212.4|16210.4|16207.5|16205.5|265
1636024500000|2021-11-04 11:15:00|16208.7|16206.7|16204.8|16202.8|16209|16207|16204.8|16202.8|364
1636024800000|2021-11-04 11:20:00|16204.7|16202.7|16205.2|16203.2|16205.3|16203.3|16199.3|16197.3|591
1636025100000|2021-11-04 11:25:00|16205|16203|16201.9|16199.9|16205.7|16203.7|16201.3|16199.3|351
1636025400000|2021-11-04 11:30:00|16201.8|16199.8|16207.2|16205.2|16209.2|16207.2|16201.5|16199.5|361
1636025700000|2021-11-04 11:35:00|16207|16205|16203.7|16201.7|16208.3|16206.3|16197.3|16195.3|582
1636026000000|2021-11-04 11:40:00|16204.2|16202.2|16203.7|16201.7|16206|16204|16202|16200|270
1636026300000|2021-11-04 11:45:00|16203.5|16201.5|16206.2|16204.2|16207.4|16205.4|16202|16200|403
1636026600000|2021-11-04 11:50:00|16206|16204|16201.3|16199.3|16206.2|16204.2|16201.2|16199.2|271
1636026900000|2021-11-04 11:55:00|16201.4|16199.4|16203.8|16201.8|16203.8|16201.8|16200.5|16198.5|370
1636027200000|2021-11-04 12:00:00|16204.3|16202.3|16210.5|16208.5|16216.3|16214.3|16204.2|16202.2|1504
1636027500000|2021-11-04 12:05:00|16210.4|16208.4|16209.2|16207.2|16212.4|16210.4|16206.5|16204.5|702
1636027800000|2021-11-04 12:10:00|16209.3|16207.3|16205.8|16203.8|16215.5|16213.5|16204.9|16202.9|858
1636028100000|2021-11-04 12:15:00|16205.7|16203.7|16208.8|16206.8|16210|16208|16203|16201|433
1636028400000|2021-11-04 12:20:00|16208.7|16206.7|16208.8|16206.8|16210.4|16208.4|16206.2|16204.2|563
1636028700000|2021-11-04 12:25:00|16209|16207|16207.5|16205.5|16211.2|16209.2|16204.9|16202.9|446
1636029000000|2021-11-04 12:30:00|16207.3|16205.3|16198.9|16196.9|16207.4|16205.4|16196.2|16194.2|1198
1636029300000|2021-11-04 12:35:00|16198.5|16196.5|16193.2|16191.2|16198.5|16196.5|16193.2|16191.2|819
1636029600000|2021-11-04 12:40:00|16193.3|16191.3|16187.9|16185.9|16194.2|16192.2|16185.4|16183.4|1171
1636029900000|2021-11-04 12:45:00|16187.8|16185.8|16194.3|16192.3|16195.5|16193.5|16186.9|16184.9|908
1636030200000|2021-11-04 12:50:00|16193.9|16191.9|16195.7|16193.7|16199.3|16197.3|16193.9|16191.9|738
1636030500000|2021-11-04 12:55:00|16195.8|16193.8|16198.9|16196.9|16200.2|16198.2|16194|16192|737
1636030800000|2021-11-04 13:00:00|16199|16197|16197.7|16195.7|16203.2|16201.2|16194.7|16192.7|840
1636031100000|2021-11-04 13:05:00|16197.8|16195.8|16202.2|16200.2|16202.3|16200.3|16195.9|16193.9|608
1636031400000|2021-11-04 13:10:00|16202|16200|16200.4|16198.4|16206.9|16204.9|16200|16198|1075
1636031700000|2021-11-04 13:15:00|16200.2|16198.2|16191|16189|16202.7|16200.7|16191|16189|1010
1636032000000|2021-11-04 13:20:00|16190.9|16188.9|16190.5|16188.5|16194.4|16192.4|16189.5|16187.5|673
1636032300000|2021-11-04 13:25:00|16190.8|16188.8|16193.8|16191.8|16195.2|16193.2|16189.5|16187.5|1411
1636032600000|2021-11-04 13:30:00|16193.3|16192.3|16185.4|16184.4|16195.2|16194.2|16170.7|16169.7|17729
1636032900000|2021-11-04 13:35:00|16185.7|16184.7|16195|16194|16199.7|16198.7|16178.7|16177.7|11081
1636033200000|2021-11-04 13:40:00|16194|16193|16216.8|16215.8|16218.8|16217.8|16187.9|16186.9|10161
1636033500000|2021-11-04 13:45:00|16216.9|16215.9|16238.8|16237.8|16242.8|16241.8|16216.7|16215.7|11724
1636033800000|2021-11-04 13:50:00|16238.9|16237.9|16252.7|16251.7|16257.9|16256.9|16233.7|16232.7|8729
1636034100000|2021-11-04 13:55:00|16252.5|16251.5|16258.9|16257.9|16265|16264|16251.3|16250.3|8170
1636034400000|2021-11-04 14:00:00|16258.8|16257.8|16266.9|16265.9|16273.9|16272.9|16249.9|16248.9|8809
1636034700000|2021-11-04 14:05:00|16266.8|16265.8|16260.2|16259.2|16272.8|16271.8|16257.5|16256.5|6008
1636035000000|2021-11-04 14:10:00|16260.3|16259.3|16292|16291|16292|16291|16260.3|16259.3|7568
1636035300000|2021-11-04 14:15:00|16291.7|16290.7|16297|16296|16305.2|16304.2|16287.9|16286.9|7814
1636035600000|2021-11-04 14:20:00|16296.9|16295.9|16301.9|16300.9|16307|16306|16292.5|16291.5|6665
1636035900000|2021-11-04 14:25:00|16301.8|16300.8|16308|16307|16310.8|16309.8|16299.5|16298.5|5189
1636036200000|2021-11-04 14:30:00|16308.2|16307.2|16323.7|16322.7|16329|16328|16306.3|16305.3|9376
1636036500000|2021-11-04 14:35:00|16323.4|16322.4|16323.2|16322.2|16330.4|16329.4|16321.3|16320.3|6142
1636036800000|2021-11-04 14:40:00|16323|16322|16321.4|16320.4|16326.8|16325.8|16318.5|16317.5|4525
1636037100000|2021-11-04 14:45:00|16321.9|16320.9|16344.3|16343.3|16344.5|16343.5|16321.5|16320.5|6608
1636037400000|2021-11-04 14:50:00|16344|16343|16327.4|16326.4|16344.8|16343.8|16323.5|16322.5|6015
1636037700000|2021-11-04 14:55:00|16327.5|16326.5|16326.4|16325.4|16332.4|16331.4|16321.7|16320.7|5593
1636038000000|2021-11-04 15:00:00|16326.5|16325.5|16305.5|16304.5|16328.2|16327.2|16299.7|16298.7|7946
1636038300000|2021-11-04 15:05:00|16305.4|16304.4|16305.7|16304.7|16312.4|16311.4|16304.5|16303.5|4509
1636038600000|2021-11-04 15:10:00|16304.2|16303.2|16309.6|16308.6|16327.5|16326.5|16304.1|16303.1|6394
1636038900000|2021-11-04 15:15:00|16309.8|16308.8|16308|16307|16315|16314|16299.5|16298.5|5538
1636039200000|2021-11-04 15:20:00|16308.2|16307.2|16271.5|16270.5|16308.3|16307.3|16271.5|16270.5|8953
1636039500000|2021-11-04 15:25:00|16272|16271|16261|16260|16279|16278|16258.7|16257.7|8498
1636039800000|2021-11-04 15:30:00|16261.7|16260.7|16266.7|16265.7|16277.5|16276.5|16255.3|16254.3|7877
1636040100000|2021-11-04 15:35:00|16267.7|16266.7|16269.8|16268.8|16278.8|16277.8|16262|16261|4995
1636040400000|2021-11-04 15:40:00|16269.7|16268.7|16276.7|16275.7|16278.6|16277.6|16261.7|16260.7|5158
1636040700000|2021-11-04 15:45:00|16277.8|16276.8|16267.7|16266.7|16284|16283|16266.3|16265.3|4527
1636041000000|2021-11-04 15:50:00|16267.2|16266.2|16285.1|16284.1|16285.3|16284.3|16257.3|16256.3|5279
1636041300000|2021-11-04 15:55:00|16285|16284|16308.1|16307.1|16309.8|16308.8|16283.8|16282.8|7143
1636041600000|2021-11-04 16:00:00|16308.7|16307.7|16313.1|16312.1|16319.5|16318.5|16307.2|16306.2|5491
1636041900000|2021-11-04 16:05:00|16313.2|16312.2|16323.6|16322.6|16325.1|16324.1|16313|16312|3630
1636042200000|2021-11-04 16:10:00|16323.7|16322.7|16328.6|16327.6|16337.7|16336.7|16322.8|16321.8|5437
1636042500000|2021-11-04 16:15:00|16328.7|16327.7|16330.8|16329.8|16337.7|16336.7|16323.3|16322.3|4003
1636042800000|2021-11-04 16:20:00|16331|16330|16315.5|16314.5|16337.5|16336.5|16311.5|16310.5|5129
1636043100000|2021-11-04 16:25:00|16315.6|16314.6|16315.3|16314.3|16318.5|16317.5|16305|16304|4816
1636043400000|2021-11-04 16:30:00|16315.2|16314.2|16301.5|16300.5|16316|16315|16300.1|16299.1|5292
1636043700000|2021-11-04 16:35:00|16301.6|16300.6|16318.2|16317.2|16321.1|16320.1|16301.6|16300.6|3924
1636044000000|2021-11-04 16:40:00|16318.1|16317.1|16313.5|16312.5|16319.2|16318.2|16307.5|16306.5|2726
1636044300000|2021-11-04 16:45:00|16313.7|16312.7|16316.5|16315.5|16320.5|16319.5|16305.5|16304.5|3602
1636044600000|2021-11-04 16:50:00|16317.2|16316.2|16310.7|16309.7|16319.8|16318.8|16302.8|16301.8|3077
1636044900000|2021-11-04 16:55:00|16311|16310|16316.6|16315.6|16318.7|16317.7|16308.7|16307.7|2309
1636045200000|2021-11-04 17:00:00|16317|16316|16299.6|16298.6|16317.1|16316.1|16296.3|16295.3|4291
1636045500000|2021-11-04 17:05:00|16299|16298|16314.6|16313.6|16314.8|16313.8|16297|16296|2985
1636045800000|2021-11-04 17:10:00|16314.7|16313.7|16327.3|16326.3|16328.2|16327.2|16311.1|16310.1|4213
1636046100000|2021-11-04 17:15:00|16327.5|16326.5|16323.5|16322.5|16328.3|16327.3|16317.3|16316.3|2927
1636046400000|2021-11-04 17:20:00|16323.6|16322.6|16326.6|16325.6|16328|16327|16319.2|16318.2|2488
1636046700000|2021-11-04 17:25:00|16326.5|16325.5|16328.7|16327.7|16329.7|16328.7|16321.7|16320.7|2214
1636047000000|2021-11-04 17:30:00|16328.3|16327.3|16329.2|16328.2|16338.3|16337.3|16327.7|16326.7|3917
1636047300000|2021-11-04 17:35:00|16329.5|16328.5|16335|16334|16338.3|16337.3|16324.5|16323.5|3257
1636047600000|2021-11-04 17:40:00|16335.3|16334.3|16349.9|16348.9|16350.6|16349.6|16334.3|16333.3|4202
1636047900000|2021-11-04 17:45:00|16349.8|16348.8|16348.3|16347.3|16358.9|16357.9|16346.4|16345.4|4228
1636048200000|2021-11-04 17:50:00|16348.4|16347.4|16350.2|16349.2|16351.1|16350.1|16343.9|16342.9|2174
1636048500000|2021-11-04 17:55:00|16350.1|16349.1|16361.6|16360.6|16366.2|16365.2|16348.8|16347.8|4016
1636048800000|2021-11-04 18:00:00|16361.3|16360.3|16329.1|16328.1|16363.3|16362.3|16328.4|16327.4|5756
1636049100000|2021-11-04 18:05:00|16329.2|16328.2|16351.4|16350.4|16353.2|16352.2|16327.4|16326.4|5341
1636049400000|2021-11-04 18:10:00|16352.6|16351.6|16357.2|16356.2|16357.9|16356.9|16349.8|16348.8|2792
1636049700000|2021-11-04 18:15:00|16356.8|16355.8|16356.8|16355.8|16357.4|16356.4|16344.1|16343.1|3205
1636050000000|2021-11-04 18:20:00|16356.9|16355.9|16370.9|16369.9|16371.2|16370.2|16351.9|16350.9|3884
1636050300000|2021-11-04 18:25:00|16371.2|16370.2|16368.6|16367.6|16378.1|16377.1|16365.9|16364.9|4142
1636050600000|2021-11-04 18:30:00|16368.4|16367.4|16366.1|16365.1|16372.9|16371.9|16360.8|16359.8|2806
1636050900000|2021-11-04 18:35:00|16366.2|16365.2|16375.2|16374.2|16380.3|16379.3|16365.7|16364.7|3747
1636051200000|2021-11-04 18:40:00|16375.1|16374.1|16379.3|16378.3|16381.7|16380.7|16373.7|16372.7|2694
1636051500000|2021-11-04 18:45:00|16379.2|16378.2|16379.6|16378.6|16388.4|16387.4|16376.7|16375.7|4677
1636051800000|2021-11-04 18:50:00|16379.7|16378.7|16368.6|16367.6|16387.2|16386.2|16367.2|16366.2|4059
1636052100000|2021-11-04 18:55:00|16368.4|16367.4|16341.2|16340.2|16375.9|16374.9|16340.6|16339.6|5409
1636052400000|2021-11-04 19:00:00|16341.3|16340.3|16341.8|16340.8|16352.9|16351.9|16328.8|16327.8|7705
1636052700000|2021-11-04 19:05:00|16341.7|16340.7|16334.3|16333.3|16350.6|16349.6|16330.4|16329.4|5737
1636053000000|2021-11-04 19:10:00|16334.6|16333.6|16346.1|16345.1|16347.6|16346.6|16334.3|16333.3|4205
1636053300000|2021-11-04 19:15:00|16345.9|16344.9|16347.6|16346.6|16350.7|16349.7|16339.6|16338.6|3252
1636053600000|2021-11-04 19:20:00|16347.8|16346.8|16350.2|16349.2|16359.1|16358.1|16343.7|16342.7|5057
1636053900000|2021-11-04 19:25:00|16350.3|16349.3|16342.1|16341.1|16357.1|16356.1|16337.9|16336.9|3473
1636054200000|2021-11-04 19:30:00|16342.2|16341.2|16346.8|16345.8|16354.3|16353.3|16342.1|16341.1|3992
1636054500000|2021-11-04 19:35:00|16345.8|16344.8|16325.6|16324.6|16346.1|16345.1|16324.6|16323.6|5645
1636054800000|2021-11-04 19:40:00|16325.7|16324.7|16313.8|16312.8|16327.2|16326.2|16305.7|16304.7|7682
1636055100000|2021-11-04 19:45:00|16314.1|16313.1|16346.1|16345.1|16346.4|16345.4|16311.8|16310.8|6113
1636055400000|2021-11-04 19:50:00|16346.2|16345.2|16349.9|16348.9|16349.9|16348.9|16329.4|16328.4|9702
1636055700000|2021-11-04 19:55:00|16350.1|16349.1|16347.6|16346.6|16350.1|16349.1|16321.8|16320.8|15043
1636056000000|2021-11-04 20:00:00|16347.4|16346.4|16335.3|16333.3|16349.2|16347.2|16333.8|16331.8|5703
1636056300000|2021-11-04 20:05:00|16335.5|16333.5|16335.1|16333.1|16339.3|16337.3|16331.7|16329.7|1419
1636056600000|2021-11-04 20:10:00|16335|16333|16340.7|16338.7|16341.7|16339.7|16332.3|16330.3|1084
1636056900000|2021-11-04 20:15:00|16340.8|16338.8|16341.1|16339.1|16341.3|16339.3|16334.8|16332.8|405
1636057200000|2021-11-04 20:20:00|16340.8|16338.8|16341.3|16339.3|16343.1|16341.1|16340.2|16338.2|258
1636057500000|2021-11-04 20:25:00|16341.2|16339.2|16342.2|16340.2|16344.1|16342.1|16340.6|16338.6|274
1636057800000|2021-11-04 20:30:00|16342.1|16340.1|16352.3|16350.3|16352.8|16350.8|16342|16340|579
1636058100000|2021-11-04 20:35:00|16352.2|16350.2|16343|16341|16354.5|16352.5|16343|16341|454
1636058400000|2021-11-04 20:40:00|16342.8|16340.8|16344.6|16342.6|16345.7|16343.7|16341.6|16339.6|209
1636058700000|2021-11-04 20:45:00|16345|16343|16343.7|16341.7|16347|16345|16342.6|16340.6|308
1636059000000|2021-11-04 20:50:00|16343.6|16341.6|16345.6|16343.6|16346.3|16344.3|16342.8|16340.8|316
1636059300000|2021-11-04 20:55:00|16345.5|16343.5|16348.6|16343.6|16348.8|16346.8|16345.2|16343.2|286
1636059600000|2021-11-04 21:00:00|16348.7|16343.7|16346|16341|16348.7|16343.7|16345.2|16340.2|0
1636059900000|2021-11-04 21:05:00|16346.1|16341.1|16345.8|16340.8|16346.1|16341.1|16345.7|16340.7|0
1636060200000|2021-11-04 21:10:00|16345.9|16340.9|16345.4|16340.4|16346.1|16341.1|16345.4|16340.4|0
1636060500000|2021-11-04 21:15:00|16345.3|16340.3|16345.2|16340.2|16345.8|16340.8|16345.1|16340.1|0
1636060800000|2021-11-04 21:20:00|16344.9|16339.9|16345.2|16340.2|16345.5|16340.5|16344.4|16339.4|0
1636061100000|2021-11-04 21:25:00|16345.1|16340.1|16345.4|16340.4|16345.6|16340.6|16345.1|16340.1|0
1636061400000|2021-11-04 21:30:00|16345.6|16340.6|16346.6|16341.6|16347.6|16342.6|16345.6|16340.6|0
1636061700000|2021-11-04 21:35:00|16346.4|16341.4|16346.9|16341.9|16347.7|16342.7|16346.1|16341.1|0
1636062000000|2021-11-04 21:40:00|16346.2|16341.2|16346.7|16341.7|16346.7|16341.7|16346.2|16341.2|0
1636062300000|2021-11-04 21:45:00|16346.6|16341.6|16344.2|16339.2|16346.6|16341.6|16343.7|16338.7|0
1636062600000|2021-11-04 21:50:00|16344.4|16339.4|16344.3|16339.3|16344.4|16339.4|16344.2|16339.2|0
1636062900000|2021-11-04 21:55:00|16344.2|16339.2|16342.7|16337.7|16344.2|16339.2|16342.7|16337.7|0
1636063200000|2021-11-04 22:00:00|16345.2|16343.2|16336.6|16334.6|16345.2|16343.2|16329.7|16327.7|517
1636063500000|2021-11-04 22:05:00|16336.5|16334.5|16336.5|16334.5|16338.5|16336.5|16335|16333|189
1636063800000|2021-11-04 22:10:00|16337.7|16335.7|16342.1|16340.1|16342.7|16340.7|16337.7|16335.7|143
1636064100000|2021-11-04 22:15:00|16341.6|16339.6|16346.7|16344.7|16347.1|16345.1|16340.1|16338.1|264
1636064400000|2021-11-04 22:20:00|16346.8|16344.8|16353.3|16351.3|16353.3|16351.3|16344.2|16342.2|415
1636064700000|2021-11-04 22:25:00|16353.5|16351.5|16356.1|16354.1|16361.6|16359.6|16353.1|16351.1|546
1636065000000|2021-11-04 22:30:00|16356.2|16354.2|16354.1|16352.1|16359.3|16357.3|16353.2|16351.2|184
1636065300000|2021-11-04 22:35:00|16354.2|16352.2|16350.7|16348.7|16357.3|16355.3|16350.7|16348.7|151
1636065600000|2021-11-04 22:40:00|16350.6|16348.6|16350.7|16348.7|16352.3|16350.3|16348.3|16346.3|150
1636065900000|2021-11-04 22:45:00|16350.6|16348.6|16354.8|16352.8|16354.8|16352.8|16350.6|16348.6|93
1636066200000|2021-11-04 22:50:00|16354.5|16352.5|16350.5|16348.5|16355.2|16353.2|16349.8|16347.8|194
1636066500000|2021-11-04 22:55:00|16350.3|16348.3|16351.6|16349.6|16353.2|16351.2|16349.8|16347.8|85
1636066800000|2021-11-04 23:00:00|16351.5|16349.5|16349.2|16347.2|16352.8|16350.8|16348|16346|128
1636067100000|2021-11-04 23:05:00|16349.3|16347.3|16350.8|16348.8|16352|16350|16348.6|16346.6|82
1636067400000|2021-11-04 23:10:00|16350|16348|16348.7|16346.7|16351.3|16349.3|16348.5|16346.5|65
1636067700000|2021-11-04 23:15:00|16348.6|16346.6|16345.6|16343.6|16349.2|16347.2|16344.8|16342.8|211
1636068000000|2021-11-04 23:20:00|16345.5|16343.5|16342.3|16340.3|16345.5|16343.5|16340.7|16338.7|263
1636068300000|2021-11-04 23:25:00|16342.5|16340.5|16339.8|16337.8|16344.1|16342.1|16338.7|16336.7|169
1636068600000|2021-11-04 23:30:00|16339.7|16337.7|16344.5|16342.5|16345.1|16343.1|16338|16336|328
1636068900000|2021-11-04 23:35:00|16344.6|16342.6|16339.5|16337.5|16345.2|16343.2|16337.8|16335.8|251
1636069200000|2021-11-04 23:40:00|16339.3|16337.3|16345.6|16343.6|16348.2|16346.2|16337.7|16335.7|348
1636069500000|2021-11-04 23:45:00|16345.5|16343.5|16345.3|16343.3|16350|16348|16344.8|16342.8|323
1636069800000|2021-11-04 23:50:00|16345.1|16343.1|16350.3|16348.3|16350.7|16348.7|16345.1|16343.1|220
1636070100000|2021-11-04 23:55:00|16350.2|16348.2|16350.6|16348.6|16352|16350|16347.6|16345.6|260
1636070400000|2021-11-05 00:00:00|16349.8|16347.8|16346|16344|16352.1|16350.1|16344.3|16342.3|366
1636070700000|2021-11-05 00:05:00|16345.8|16343.8|16342.1|16340.1|16347.1|16345.1|16340.5|16338.5|322
1636071000000|2021-11-05 00:10:00|16342|16340|16338.1|16336.1|16342.6|16340.6|16337.7|16335.7|215
1636071300000|2021-11-05 00:15:00|16338.2|16336.2|16339.2|16337.2|16343.7|16341.7|16336.8|16334.8|295
1636071600000|2021-11-05 00:20:00|16339.1|16337.1|16337.6|16335.6|16339.1|16337.1|16333.8|16331.8|303
1636071900000|2021-11-05 00:25:00|16337.5|16335.5|16331.7|16329.7|16337.5|16335.5|16328.7|16326.7|500
1636072200000|2021-11-05 00:30:00|16331.8|16329.8|16326|16324|16332.1|16330.1|16325.7|16323.7|281
1636072500000|2021-11-05 00:35:00|16326.1|16324.1|16327.6|16325.6|16327.8|16325.8|16324.3|16322.3|185
1636072800000|2021-11-05 00:40:00|16326.7|16324.7|16329.2|16327.2|16329.2|16327.2|16323.3|16321.3|281
1636073100000|2021-11-05 00:45:00|16329.3|16327.3|16333.2|16331.2|16333.3|16331.3|16327.1|16325.1|344
1636073400000|2021-11-05 00:50:00|16333.3|16331.3|16332.1|16330.1|16333.3|16331.3|16329.5|16327.5|196
1636073700000|2021-11-05 00:55:00|16332|16330|16336.7|16334.7|16336.7|16334.7|16331.5|16329.5|222
1636074000000|2021-11-05 01:00:00|16336.6|16334.6|16327.6|16325.6|16338.6|16336.6|16326.6|16324.6|385
1636074300000|2021-11-05 01:05:00|16327.5|16325.5|16332.7|16330.7|16334.5|16332.5|16327.1|16325.1|204
1636074600000|2021-11-05 01:10:00|16333|16331|16335.8|16333.8|16336.8|16334.8|16331.8|16329.8|113
1636074900000|2021-11-05 01:15:00|16336.6|16334.6|16338.6|16336.6|16341.8|16339.8|16336.1|16334.1|315
1636075200000|2021-11-05 01:20:00|16338.7|16336.7|16341.8|16339.8|16342.3|16340.3|16337.2|16335.2|208
1636075500000|2021-11-05 01:25:00|16341.7|16339.7|16339.1|16337.1|16342.1|16340.1|16336.3|16334.3|181
1636075800000|2021-11-05 01:30:00|16339|16337|16333.5|16331.5|16339|16337|16332.8|16330.8|250
1636076100000|2021-11-05 01:35:00|16334.1|16332.1|16327.7|16325.7|16338.3|16336.3|16326.2|16324.2|346
1636076400000|2021-11-05 01:40:00|16327.3|16325.3|16331.3|16329.3|16333.5|16331.5|16326.5|16324.5|230
1636076700000|2021-11-05 01:45:00|16331|16329|16334.3|16332.3|16336.8|16334.8|16330|16328|257
1636077000000|2021-11-05 01:50:00|16334.6|16332.6|16331.7|16329.7|16336.3|16334.3|16330.7|16328.7|138
1636077300000|2021-11-05 01:55:00|16331.6|16329.6|16331.5|16329.5|16332.1|16330.1|16327.7|16325.7|195
1636077600000|2021-11-05 02:00:00|16331.2|16329.2|16332.8|16330.8|16333.6|16331.6|16328.3|16326.3|230
1636077900000|2021-11-05 02:05:00|16333|16331|16334.2|16332.2|16336.8|16334.8|16332.3|16330.3|172
1636078200000|2021-11-05 02:10:00|16334.1|16332.1|16332.5|16330.5|16335.5|16333.5|16332|16330|64
1636078500000|2021-11-05 02:15:00|16332.3|16330.3|16332.7|16330.7|16333.1|16331.1|16329.8|16327.8|96
1636078800000|2021-11-05 02:20:00|16332.8|16330.8|16334.8|16332.8|16334.8|16332.8|16331.2|16329.2|46
1636079100000|2021-11-05 02:25:00|16335.2|16333.2|16339.2|16337.2|16339.3|16337.3|16335|16333|196
1636079400000|2021-11-05 02:30:00|16339.1|16337.1|16336.3|16334.3|16339.8|16337.8|16336.1|16334.1|83
1636079700000|2021-11-05 02:35:00|16336.2|16334.2|16336.1|16334.1|16337.8|16335.8|16335.1|16333.1|62
1636080000000|2021-11-05 02:40:00|16336.2|16334.2|16338|16336|16339.5|16337.5|16335.6|16333.6|82
1636080300000|2021-11-05 02:45:00|16337.1|16335.1|16338.7|16336.7|16342.7|16340.7|16335.7|16333.7|217
1636080600000|2021-11-05 02:50:00|16338.3|16336.3|16339.8|16337.8|16340.8|16338.8|16338.1|16336.1|58
1636080900000|2021-11-05 02:55:00|16339.7|16337.7|16338.5|16336.5|16341.6|16339.6|16338.3|16336.3|94
1636081200000|2021-11-05 03:00:00|16338.7|16336.7|16340.6|16338.6|16341.8|16339.8|16338.5|16336.5|131
1636081500000|2021-11-05 03:05:00|16340.5|16338.5|16341.5|16339.5|16342.3|16340.3|16339.5|16337.5|58
1636081800000|2021-11-05 03:10:00|16341.7|16339.7|16343.2|16341.2|16343.7|16341.7|16341|16339|96
1636082100000|2021-11-05 03:15:00|16343.3|16341.3|16342.8|16340.8|16344.1|16342.1|16342|16340|76
1636082400000|2021-11-05 03:20:00|16342.7|16340.7|16344.2|16342.2|16344.3|16342.3|16341.3|16339.3|127
1636082700000|2021-11-05 03:25:00|16344.3|16342.3|16343.1|16341.1|16345.8|16343.8|16342.7|16340.7|120
1636083000000|2021-11-05 03:30:00|16343|16341|16344.7|16342.7|16345.5|16343.5|16342.6|16340.6|58
1636083300000|2021-11-05 03:35:00|16344.5|16342.5|16342.8|16340.8|16344.7|16342.7|16342|16340|36
1636083600000|2021-11-05 03:40:00|16342.7|16340.7|16337.3|16335.3|16342.7|16340.7|16335.7|16333.7|216
1636083900000|2021-11-05 03:45:00|16337|16335|16341.2|16339.2|16341.6|16339.6|16336.5|16334.5|97
1636084200000|2021-11-05 03:50:00|16341.3|16339.3|16343.3|16341.3|16343.5|16341.5|16341.1|16339.1|56
1636084500000|2021-11-05 03:55:00|16343.5|16341.5|16345.5|16343.5|16346.5|16344.5|16343.3|16341.3|83
1636084800000|2021-11-05 04:00:00|16345.2|16343.2|16345.6|16343.6|16345.8|16343.8|16343.8|16341.8|79
1636085100000|2021-11-05 04:05:00|16345.7|16343.7|16349.3|16347.3|16349.3|16347.3|16345.6|16343.6|159
1636085400000|2021-11-05 04:10:00|16349.1|16347.1|16349.7|16347.7|16350.7|16348.7|16347.8|16345.8|190
1636085700000|2021-11-05 04:15:00|16350|16348|16349.3|16347.3|16351|16349|16348.6|16346.6|170
1636086000000|2021-11-05 04:20:00|16349.2|16347.2|16346.5|16344.5|16349.6|16347.6|16346.3|16344.3|96
1636086300000|2021-11-05 04:25:00|16346.3|16344.3|16346.5|16344.5|16347.7|16345.7|16345.5|16343.5|113
1636086600000|2021-11-05 04:30:00|16347|16345|16349.8|16347.8|16351.6|16349.6|16346.7|16344.7|204
1636086900000|2021-11-05 04:35:00|16349.7|16347.7|16353.8|16351.8|16356|16354|16348|16346|388
1636087200000|2021-11-05 04:40:00|16354|16352|16352|16350|16354|16352|16351.3|16349.3|78
1636087500000|2021-11-05 04:45:00|16351.7|16349.7|16351.3|16349.3|16353.3|16351.3|16350.8|16348.8|87
1636087800000|2021-11-05 04:50:00|16351.5|16349.5|16351.8|16349.8|16353|16351|16351.1|16349.1|38
1636088100000|2021-11-05 04:55:00|16351.7|16349.7|16351.2|16349.2|16351.8|16349.8|16350.5|16348.5|49
1636088400000|2021-11-05 05:00:00|16351.3|16349.3|16350.2|16348.2|16352.5|16350.5|16350|16348|129
1636088700000|2021-11-05 05:05:00|16350.5|16348.5|16351.2|16349.2|16353.7|16351.7|16348.6|16346.6|185
1636089000000|2021-11-05 05:10:00|16351.1|16349.1|16349|16347|16351.7|16349.7|16348.5|16346.5|181
1636089300000|2021-11-05 05:15:00|16349.1|16347.1|16349.5|16347.5|16350.1|16348.1|16347.8|16345.8|57
1636089600000|2021-11-05 05:20:00|16349.3|16347.3|16349.3|16347.3|16351.7|16349.7|16348.7|16346.7|73
1636089900000|2021-11-05 05:25:00|16349.2|16347.2|16350.6|16348.6|16351.1|16349.1|16347.8|16345.8|71
1636090200000|2021-11-05 05:30:00|16350.7|16348.7|16347.8|16345.8|16351.2|16349.2|16347.6|16345.6|70
1636090500000|2021-11-05 05:35:00|16348.1|16346.1|16348.7|16346.7|16349.6|16347.6|16347.5|16345.5|84
1636090800000|2021-11-05 05:40:00|16348.8|16346.8|16347.5|16345.5|16348.8|16346.8|16346.7|16344.7|60
1636091100000|2021-11-05 05:45:00|16347.3|16345.3|16348.1|16346.1|16348.2|16346.2|16345.6|16343.6|87
1636091400000|2021-11-05 05:50:00|16348.2|16346.2|16350.6|16348.6|16352|16350|16348.1|16346.1|111
1636091700000|2021-11-05 05:55:00|16350.5|16348.5|16352.5|16350.5|16353.5|16351.5|16349.8|16347.8|130
1636092000000|2021-11-05 06:00:00|16352.6|16350.6|16354.2|16352.2|16357.1|16355.1|16350.1|16348.1|330
1636092300000|2021-11-05 06:05:00|16354.3|16352.3|16354.3|16352.3|16355.5|16353.5|16351.3|16349.3|144
1636092600000|2021-11-05 06:10:00|16354.2|16352.2|16355.5|16353.5|16356.5|16354.5|16353.7|16351.7|110
1636092900000|2021-11-05 06:15:00|16355.3|16353.3|16354.7|16352.7|16355.5|16353.5|16353.2|16351.2|61
1636093200000|2021-11-05 06:20:00|16354.6|16352.6|16351.8|16349.8|16355|16353|16351.8|16349.8|70
1636093500000|2021-11-05 06:25:00|16351.7|16349.7|16349.7|16347.7|16352.6|16350.6|16349.6|16347.6|91
1636093800000|2021-11-05 06:30:00|16349.8|16347.8|16347.5|16345.5|16349.8|16347.8|16346.7|16344.7|115
1636094100000|2021-11-05 06:35:00|16348.6|16346.6|16350.2|16348.2|16351.2|16349.2|16348.2|16346.2|94
1636094400000|2021-11-05 06:40:00|16350.1|16348.1|16347.5|16345.5|16351.1|16349.1|16347.5|16345.5|50
1636094700000|2021-11-05 06:45:00|16347.6|16345.6|16343.2|16341.2|16348|16346|16343.2|16341.2|230
1636095000000|2021-11-05 06:50:00|16344.3|16342.3|16345.1|16343.1|16346.1|16344.1|16342.5|16340.5|96
1636095300000|2021-11-05 06:55:00|16345|16343|16343.7|16341.7|16345.1|16343.1|16339.8|16337.8|232
1636095600000|2021-11-05 07:00:00|16343.6|16341.6|16341.1|16339.1|16343.8|16341.8|16336.3|16334.3|260
1636095900000|2021-11-05 07:05:00|16341|16339|16336|16334|16342|16340|16335.7|16333.7|162
1636096200000|2021-11-05 07:10:00|16335.8|16333.8|16334.3|16332.3|16337|16335|16332.6|16330.6|290
1636096500000|2021-11-05 07:15:00|16334.2|16332.2|16335|16333|16336.8|16334.8|16332|16330|222
1636096800000|2021-11-05 07:20:00|16334.8|16332.8|16333.2|16331.2|16336.6|16334.6|16332.6|16330.6|276
1636097100000|2021-11-05 07:25:00|16333.1|16331.1|16330|16328|16333.8|16331.8|16328.7|16326.7|473
1636097400000|2021-11-05 07:30:00|16329.8|16327.8|16318.2|16316.2|16331.5|16329.5|16317.8|16315.8|694
1636097700000|2021-11-05 07:35:00|16318.3|16316.3|16317.1|16315.1|16320.1|16318.1|16314.8|16312.8|691
1636098000000|2021-11-05 07:40:00|16317|16315|16316.3|16314.3|16318.2|16316.2|16312.3|16310.3|532
1636098300000|2021-11-05 07:45:00|16316.1|16314.1|16318.8|16316.8|16321|16319|16316.1|16314.1|366
1636098600000|2021-11-05 07:50:00|16318.7|16316.7|16322.3|16320.3|16323.8|16321.8|16318.3|16316.3|310
1636098900000|2021-11-05 07:55:00|16322.5|16320.5|16327.5|16325.5|16327.5|16325.5|16322.1|16320.1|365
1636099200000|2021-11-05 08:00:00|16327.6|16325.6|16337.8|16335.8|16338.8|16336.8|16327|16325|845
1636099500000|2021-11-05 08:05:00|16337.7|16335.7|16340.3|16338.3|16341.7|16339.7|16336.3|16334.3|456
1636099800000|2021-11-05 08:10:00|16340.1|16338.1|16352|16350|16354|16352|16338.6|16336.6|956
1636100100000|2021-11-05 08:15:00|16352.1|16350.1|16353.6|16351.6|16356.5|16354.5|16350|16348|599
1636100400000|2021-11-05 08:20:00|16353.5|16351.5|16358.7|16356.7|16359.2|16357.2|16351.1|16349.1|611
1636100700000|2021-11-05 08:25:00|16358.6|16356.6|16355.7|16353.7|16363.1|16361.1|16353|16351|645
1636101000000|2021-11-05 08:30:00|16355.8|16353.8|16351.3|16349.3|16357.1|16355.1|16348.7|16346.7|344
1636101300000|2021-11-05 08:35:00|16351.5|16349.5|16356.2|16354.2|16357.6|16355.6|16349.8|16347.8|250
1636101600000|2021-11-05 08:40:00|16356.7|16354.7|16358.5|16356.5|16361.1|16359.1|16355.1|16353.1|437
1636101900000|2021-11-05 08:45:00|16358.3|16356.3|16362.2|16360.2|16363.6|16361.6|16357.3|16355.3|357
1636102200000|2021-11-05 08:50:00|16362.1|16360.1|16357.8|16355.8|16363.1|16361.1|16357.6|16355.6|216
1636102500000|2021-11-05 08:55:00|16358.1|16356.1|16359.7|16357.7|16359.8|16357.8|16356|16354|205
1636102800000|2021-11-05 09:00:00|16360|16358|16371.6|16369.6|16372.5|16370.5|16360|16358|867
1636103100000|2021-11-05 09:05:00|16371.7|16369.7|16371.5|16369.5|16372.6|16370.6|16368|16366|415
1636103400000|2021-11-05 09:10:00|16371|16369|16370.3|16368.3|16372.1|16370.1|16367.6|16365.6|271
1636103700000|2021-11-05 09:15:00|16370.2|16368.2|16367.8|16365.8|16370.7|16368.7|16367.5|16365.5|271
1636104000000|2021-11-05 09:20:00|16368|16366|16368.7|16366.7|16372.5|16370.5|16367.3|16365.3|221
1636104300000|2021-11-05 09:25:00|16368.8|16366.8|16376.8|16374.8|16378.8|16376.8|16368.7|16366.7|594
1636104600000|2021-11-05 09:30:00|16377|16375|16382.5|16380.5|16383.5|16381.5|16376.8|16374.8|626
1636104900000|2021-11-05 09:35:00|16382.6|16380.6|16393|16391|16394.8|16392.8|16381.5|16379.5|1071
1636105200000|2021-11-05 09:40:00|16392.8|16390.8|16394.2|16392.2|16394.5|16392.5|16389|16387|506
1636105500000|2021-11-05 09:45:00|16394.3|16392.3|16399.3|16397.3|16402.1|16400.1|16392.8|16390.8|770
1636105800000|2021-11-05 09:50:00|16399.2|16397.2|16406.2|16404.2|16406.3|16404.3|16398|16396|543
1636106100000|2021-11-05 09:55:00|16406.3|16404.3|16415.8|16413.8|16422.1|16420.1|16406.2|16404.2|1459
1636106400000|2021-11-05 10:00:00|16415.7|16413.7|16420.8|16418.8|16422.1|16420.1|16412|16410|974
1636106700000|2021-11-05 10:05:00|16420.7|16418.7|16428.8|16426.8|16429.2|16427.2|16419.6|16417.6|905
1636107000000|2021-11-05 10:10:00|16429|16427|16424.6|16422.6|16430.6|16428.6|16423.1|16421.1|912
1636107300000|2021-11-05 10:15:00|16424.5|16422.5|16426.6|16424.6|16428.5|16426.5|16422.2|16420.2|577
1636107600000|2021-11-05 10:20:00|16426.5|16424.5|16427.3|16425.3|16433.8|16431.8|16426.3|16424.3|873
1636107900000|2021-11-05 10:25:00|16427|16425|16426.1|16424.1|16432.3|16430.3|16423.5|16421.5|436
1636108200000|2021-11-05 10:30:00|16426|16424|16423.6|16421.6|16426.1|16424.1|16422|16420|337
1636108500000|2021-11-05 10:35:00|16423.8|16421.8|16423.6|16421.6|16425.8|16423.8|16421.1|16419.1|236
1636108800000|2021-11-05 10:40:00|16423.7|16421.7|16419.3|16417.3|16425.2|16423.2|16418.5|16416.5|306
1636109100000|2021-11-05 10:45:00|16419.2|16417.2|16415.2|16413.2|16420.1|16418.1|16414.3|16412.3|679
1636109400000|2021-11-05 10:50:00|16415.3|16413.3|16412.3|16410.3|16419.5|16417.5|16408.8|16406.8|801
1636109700000|2021-11-05 10:55:00|16412.2|16410.2|16409.7|16407.7|16412.2|16410.2|16408.1|16406.1|526
1636110000000|2021-11-05 11:00:00|16409.5|16407.5|16397.8|16395.8|16414.3|16412.3|16396.8|16394.8|1211
1636110300000|2021-11-05 11:05:00|16397.7|16395.7|16398.5|16396.5|16402|16400|16396.5|16394.5|726
1636110600000|2021-11-05 11:10:00|16398.6|16396.6|16394.1|16392.1|16404.7|16402.7|16392.6|16390.6|1058
1636110900000|2021-11-05 11:15:00|16394|16392|16390.3|16388.3|16394|16392|16387|16385|851
1636111200000|2021-11-05 11:20:00|16390.5|16388.5|16374|16372|16390.6|16388.6|16373.5|16371.5|1434
1636111500000|2021-11-05 11:25:00|16373.6|16371.6|16360.5|16358.5|16375.6|16373.6|16357.2|16355.2|1243
1636111800000|2021-11-05 11:30:00|16360.6|16358.6|16370.1|16368.1|16372|16370|16355.2|16353.2|1367
1636112100000|2021-11-05 11:35:00|16370.2|16368.2|16366.2|16364.2|16374.3|16372.3|16365.8|16363.8|892
1636112400000|2021-11-05 11:40:00|16366.3|16364.3|16365.1|16363.1|16368.1|16366.1|16362.5|16360.5|773
1636112700000|2021-11-05 11:45:00|16365.2|16363.2|16361.1|16359.1|16365.7|16363.7|16360.5|16358.5|513
1636113000000|2021-11-05 11:50:00|16361.2|16359.2|16365.6|16363.6|16366.1|16364.1|16358.8|16356.8|547
1636113300000|2021-11-05 11:55:00|16365.7|16363.7|16372.3|16370.3|16374.3|16372.3|16365.7|16363.7|1066
1636113600000|2021-11-05 12:00:00|16372.6|16370.6|16369.6|16367.6|16373.7|16371.7|16367.8|16365.8|522
1636113900000|2021-11-05 12:05:00|16370.5|16368.5|16370.2|16368.2|16374.7|16372.7|16369.1|16367.1|687
1636114200000|2021-11-05 12:10:00|16370|16368|16370.2|16368.2|16373.6|16371.6|16368.6|16366.6|536
1636114500000|2021-11-05 12:15:00|16370.1|16368.1|16369.3|16367.3|16371.5|16369.5|16366.2|16364.2|549
1636114800000|2021-11-05 12:20:00|16368.8|16366.8|16372.7|16370.7|16372.7|16370.7|16366.5|16364.5|497
1636115100000|2021-11-05 12:25:00|16372.3|16370.3|16369.6|16367.6|16376.6|16374.6|16366.6|16364.6|1001
1636115400000|2021-11-05 12:30:00|16369.7|16367.7|16390.2|16388.2|16392.3|16390.3|16340.3|16338.3|5773
1636115700000|2021-11-05 12:35:00|16390.5|16388.5|16381.6|16379.6|16407.5|16405.5|16380.6|16378.6|4355
1636116000000|2021-11-05 12:40:00|16382|16380|16382.6|16380.6|16394|16392|16376.1|16374.1|2087
1636116300000|2021-11-05 12:45:00|16382.5|16380.5|16388.5|16386.5|16389.5|16387.5|16372.7|16370.7|1847
1636116600000|2021-11-05 12:50:00|16388.3|16386.3|16393.1|16391.1|16395.7|16393.7|16382.2|16380.2|1532
1636116900000|2021-11-05 12:55:00|16393|16391|16390.8|16388.8|16395.1|16393.1|16387|16385|862
1636117200000|2021-11-05 13:00:00|16391|16389|16395.1|16393.1|16399.1|16397.1|16387.7|16385.7|1350
1636117500000|2021-11-05 13:05:00|16395.2|16393.2|16406.8|16404.8|16407.1|16405.1|16393.8|16391.8|1239
1636117800000|2021-11-05 13:10:00|16407|16405|16413|16411|16413.5|16411.5|16402.6|16400.6|1941
1636118100000|2021-11-05 13:15:00|16413.1|16411.1|16413|16411|16418.7|16416.7|16412|16410|1552
1636118400000|2021-11-05 13:20:00|16413.1|16411.1|16429.1|16427.1|16431|16429|16413.1|16411.1|2445
1636118700000|2021-11-05 13:25:00|16426.8|16424.8|16420.5|16418.5|16426.8|16424.8|16411.7|16409.7|3897
1636119000000|2021-11-05 13:30:00|16420|16419|16426.5|16425.5|16436.7|16435.7|16400.2|16399.2|17322
1636119300000|2021-11-05 13:35:00|16425.7|16424.7|16450.7|16449.7|16458.1|16457.1|16425.7|16424.7|12435
1636119600000|2021-11-05 13:40:00|16450.5|16449.5|16433|16432|16453.7|16452.7|16419|16418|12747
1636119900000|2021-11-05 13:45:00|16433.3|16432.3|16407.5|16406.5|16440.5|16439.5|16397.7|16396.7|11631
1636120200000|2021-11-05 13:50:00|16408|16407|16392.6|16391.6|16412|16411|16384.7|16383.7|10855
1636120500000|2021-11-05 13:55:00|16392.2|16391.2|16426|16425|16426|16425|16387.2|16386.2|8558
1636120800000|2021-11-05 14:00:00|16426.5|16425.5|16445.1|16444.1|16445.3|16444.3|16422.5|16421.5|10356
1636121100000|2021-11-05 14:05:00|16445.5|16444.5|16412.3|16411.3|16445.6|16444.6|16406|16405|8608
1636121400000|2021-11-05 14:10:00|16413.1|16412.1|16439.2|16438.2|16439.3|16438.3|16407.3|16406.3|7566
1636121700000|2021-11-05 14:15:00|16439.5|16438.5|16440.3|16439.3|16453.5|16452.5|16438.3|16437.3|9116
1636122000000|2021-11-05 14:20:00|16438.3|16437.3|16439.6|16438.6|16445.8|16444.8|16431.2|16430.2|6120
1636122300000|2021-11-05 14:25:00|16439.2|16438.2|16429.8|16428.8|16442.3|16441.3|16420.8|16419.8|5578
1636122600000|2021-11-05 14:30:00|16429.7|16428.7|16433.7|16432.7|16440|16439|16428.3|16427.3|4893
1636122900000|2021-11-05 14:35:00|16433.8|16432.8|16443.5|16442.5|16445.5|16444.5|16428.2|16427.2|4469
1636123200000|2021-11-05 14:40:00|16443.6|16442.6|16437.2|16436.2|16449|16448|16433.5|16432.5|4613
1636123500000|2021-11-05 14:45:00|16437.3|16436.3|16430.3|16429.3|16445.7|16444.7|16429.1|16428.1|4144
1636123800000|2021-11-05 14:50:00|16430.1|16429.1|16440.5|16439.5|16445.6|16444.6|16430.1|16429.1|3714
1636124100000|2021-11-05 14:55:00|16441.2|16440.2|16437|16436|16444|16443|16430.6|16429.6|4398
1636124400000|2021-11-05 15:00:00|16437.1|16436.1|16423|16422|16442|16441|16422.7|16421.7|4166
1636124700000|2021-11-05 15:05:00|16423.1|16422.1|16441.7|16440.7|16442.5|16441.5|16423|16422|4238
1636125000000|2021-11-05 15:10:00|16440.6|16439.6|16439.1|16438.1|16445.7|16444.7|16436.8|16435.8|3228
1636125300000|2021-11-05 15:15:00|16438.9|16437.9|16438.3|16437.3|16444.1|16443.1|16434.1|16433.1|3079
1636125600000|2021-11-05 15:20:00|16438.1|16437.1|16432.4|16431.4|16441.7|16440.7|16428.6|16427.6|2759
1636125900000|2021-11-05 15:25:00|16432.3|16431.3|16418.1|16417.1|16433.7|16432.7|16413.9|16412.9|3857
1636126200000|2021-11-05 15:30:00|16418.2|16417.2|16432.3|16431.3|16434.6|16433.6|16417.2|16416.2|4589
1636126500000|2021-11-05 15:35:00|16432.1|16431.1|16440.8|16439.8|16444.6|16443.6|16428.7|16427.7|4227
1636126800000|2021-11-05 15:40:00|16440.9|16439.9|16440.9|16439.9|16442.9|16441.9|16433.8|16432.8|3118
1636127100000|2021-11-05 15:45:00|16441.2|16440.2|16451.6|16450.6|16456.6|16455.6|16433.6|16432.6|5765
1636127400000|2021-11-05 15:50:00|16451.4|16450.4|16442.8|16441.8|16452.3|16451.3|16436.9|16435.9|5331
1636127700000|2021-11-05 15:55:00|16442.6|16441.6|16437.6|16436.6|16445.6|16444.6|16432.4|16431.4|4590
1636128000000|2021-11-05 16:00:00|16437.2|16436.2|16443.4|16442.4|16445.9|16444.9|16433.3|16432.3|3458
1636128300000|2021-11-05 16:05:00|16443.3|16442.3|16436.8|16435.8|16444.8|16443.8|16433.6|16432.6|2396
1636128600000|2021-11-05 16:10:00|16437.1|16436.1|16438.6|16437.6|16447.8|16446.8|16430.3|16429.3|3491
1636128900000|2021-11-05 16:15:00|16438.7|16437.7|16429.1|16428.1|16439.1|16438.1|16422.8|16421.8|4345
1636129200000|2021-11-05 16:20:00|16429.2|16428.2|16427.8|16426.8|16433.8|16432.8|16424.2|16423.2|2446
1636129500000|2021-11-05 16:25:00|16427.7|16426.7|16427.1|16426.1|16432.1|16431.1|16421.6|16420.6|2766
1636129800000|2021-11-05 16:30:00|16426.9|16425.9|16425.6|16424.6|16432.1|16431.1|16418.7|16417.7|2946
1636130100000|2021-11-05 16:35:00|16425.4|16424.4|16414.6|16413.6|16428.4|16427.4|16401.7|16400.7|4708
1636130400000|2021-11-05 16:40:00|16414.7|16413.7|16399.6|16398.6|16417.7|16416.7|16399.3|16398.3|3487
1636130700000|2021-11-05 16:45:00|16399.4|16398.4|16393.3|16392.3|16401.7|16400.7|16390.4|16389.4|4498
1636131000000|2021-11-05 16:50:00|16393.4|16392.4|16399.1|16398.1|16405.3|16404.3|16385.2|16384.2|5477
1636131300000|2021-11-05 16:55:00|16399.6|16398.6|16390.6|16389.6|16401.8|16400.8|16376.1|16375.1|4652
1636131600000|2021-11-05 17:00:00|16390.3|16389.3|16391.3|16390.3|16396.2|16395.2|16374.1|16373.1|4451
1636131900000|2021-11-05 17:05:00|16391.1|16390.1|16367.1|16366.1|16394.7|16393.7|16367.1|16366.1|4506
1636132200000|2021-11-05 17:10:00|16367.6|16366.6|16357.6|16356.6|16373.8|16372.8|16349.6|16348.6|8328
1636132500000|2021-11-05 17:15:00|16357.8|16356.8|16363.3|16362.3|16364.9|16363.9|16347.9|16346.9|6637
1636132800000|2021-11-05 17:20:00|16363.4|16362.4|16345.9|16344.9|16365.2|16364.2|16345.8|16344.8|5214
1636133100000|2021-11-05 17:25:00|16345.6|16344.6|16302.4|16301.4|16347.6|16346.6|16301.6|16300.6|11389
1636133400000|2021-11-05 17:30:00|16302.3|16301.3|16342.9|16341.9|16345.9|16344.9|16301.1|16300.1|9709
1636133700000|2021-11-05 17:35:00|16342.6|16341.6|16334.4|16333.4|16343.9|16342.9|16323.7|16322.7|5806
1636134000000|2021-11-05 17:40:00|16333.7|16332.7|16338.2|16337.2|16340.9|16339.9|16330.4|16329.4|3799
1636134300000|2021-11-05 17:45:00|16338.6|16337.6|16340.3|16339.3|16342.1|16341.1|16319.4|16318.4|6118
1636134600000|2021-11-05 17:50:00|16340.4|16339.4|16355.1|16354.1|16356.7|16355.7|16337.6|16336.6|6126
1636134900000|2021-11-05 17:55:00|16354.6|16353.6|16363.9|16362.9|16365.2|16364.2|16345.6|16344.6|5529
1636135200000|2021-11-05 18:00:00|16363.8|16362.8|16367.7|16366.7|16370.2|16369.2|16354.8|16353.8|4734
1636135500000|2021-11-05 18:05:00|16367.8|16366.8|16369.3|16368.3|16380.7|16379.7|16365.4|16364.4|5068
1636135800000|2021-11-05 18:10:00|16368.7|16367.7|16371.3|16370.3|16375.1|16374.1|16363.9|16362.9|2641
1636136100000|2021-11-05 18:15:00|16371.4|16370.4|16374.6|16373.6|16378.1|16377.1|16368.9|16367.9|2243
1636136400000|2021-11-05 18:20:00|16374.2|16373.2|16349.8|16348.8|16376.6|16375.6|16349.2|16348.2|4943
1636136700000|2021-11-05 18:25:00|16350.1|16349.1|16371.7|16370.7|16373.7|16372.7|16346.7|16345.7|4152
1636137000000|2021-11-05 18:30:00|16371.6|16370.6|16367.2|16366.2|16372.6|16371.6|16361.9|16360.9|2573
1636137300000|2021-11-05 18:35:00|16368.1|16367.1|16372.6|16371.6|16376.1|16375.1|16355.9|16354.9|3463
1636137600000|2021-11-05 18:40:00|16372.4|16371.4|16371.8|16370.8|16375.2|16374.2|16363.6|16362.6|1957
1636137900000|2021-11-05 18:45:00|16372.1|16371.1|16375.8|16374.8|16385.3|16384.3|16369.3|16368.3|3705
1636138200000|2021-11-05 18:50:00|16375.9|16374.9|16379.8|16378.8|16380.1|16379.1|16366.8|16365.8|3180
1636138500000|2021-11-05 18:55:00|16379.9|16378.9|16375.8|16374.8|16383.1|16382.1|16371.4|16370.4|2327
1636138800000|2021-11-05 19:00:00|16376.2|16375.2|16345.9|16344.9|16380.1|16379.1|16339.6|16338.6|5779
1636139100000|2021-11-05 19:05:00|16346.1|16345.1|16356.3|16355.3|16358.9|16357.9|16338.9|16337.9|4293
1636139400000|2021-11-05 19:10:00|16356.4|16355.4|16361.1|16360.1|16362.3|16361.3|16350.7|16349.7|3287
1636139700000|2021-11-05 19:15:00|16361.2|16360.2|16363.4|16362.4|16368.2|16367.2|16353.6|16352.6|3387
1636140000000|2021-11-05 19:20:00|16363.6|16362.6|16352.8|16351.8|16366.3|16365.3|16345.6|16344.6|4051
1636140300000|2021-11-05 19:25:00|16353.1|16352.1|16352.4|16351.4|16358.4|16357.4|16343.6|16342.6|3312
1636140600000|2021-11-05 19:30:00|16352.2|16351.2|16374.7|16373.7|16374.7|16373.7|16351.2|16350.2|5516
1636140900000|2021-11-05 19:35:00|16374.6|16373.6|16378.8|16377.8|16386.1|16385.1|16372.7|16371.7|6168
1636141200000|2021-11-05 19:40:00|16378.7|16377.7|16359.8|16358.8|16379.2|16378.2|16356.7|16355.7|4598
1636141500000|2021-11-05 19:45:00|16359.9|16358.9|16355.3|16354.3|16369.4|16368.4|16350.7|16349.7|4307
1636141800000|2021-11-05 19:50:00|16355.2|16354.2|16345.8|16344.8|16365.8|16364.8|16344.3|16343.3|7447
1636142100000|2021-11-05 19:55:00|16346.6|16345.6|16359.1|16358.1|16367.1|16366.1|16345.6|16344.6|10082
1636142400000|2021-11-05 20:00:00|16358.1|16357.1|16357.2|16355.2|16361.2|16359.2|16345.7|16343.7|4859
1636142700000|2021-11-05 20:05:00|16357.3|16355.3|16353.2|16351.2|16357.4|16355.4|16350.6|16348.6|1028
1636143000000|2021-11-05 20:10:00|16353.3|16351.3|16349.7|16347.7|16356.1|16354.1|16348.7|16346.7|1202
1636143300000|2021-11-05 20:15:00|16349.8|16347.8|16347.8|16345.8|16351.3|16349.3|16344.7|16342.7|555
1636143600000|2021-11-05 20:20:00|16347.9|16345.9|16344.9|16342.9|16349.6|16347.6|16344.8|16342.8|315
1636143900000|2021-11-05 20:25:00|16345.1|16343.1|16348.7|16346.7|16351.3|16349.3|16344.6|16342.6|271
1636144200000|2021-11-05 20:30:00|16348.4|16346.4|16348.3|16346.3|16349.9|16347.9|16345.4|16343.4|261
1636144500000|2021-11-05 20:35:00|16348.4|16346.4|16347|16345|16349.5|16347.5|16345.5|16343.5|98
1636144800000|2021-11-05 20:40:00|16349.7|16347.7|16350.5|16348.5|16350.5|16348.5|16349|16347|193
1636145100000|2021-11-05 20:45:00|16350.7|16348.7|16354.8|16352.8|16355.5|16353.5|16350.3|16348.3|303
1636145400000|2021-11-05 20:50:00|16355|16353|16357.8|16355.8|16357.8|16355.8|16354.7|16352.7|207
1636145700000|2021-11-05 20:55:00|16357.9|16355.9|16358.2|16353.2|16359.3|16357.3|16355.2|16353|261
1636326000000|2021-11-07 23:00:00|16307.2|16305.2|16320|16318|16328|16326|16288.5|16286.5|2912
1636326300000|2021-11-07 23:05:00|16320.3|16318.3|16325.7|16323.7|16326.4|16324.4|16312.8|16310.8|711
1636326600000|2021-11-07 23:10:00|16325.5|16323.5|16325.2|16323.2|16330.7|16328.7|16325.2|16323.2|628
1636326900000|2021-11-07 23:15:00|16325.3|16323.3|16321.3|16319.3|16325.3|16323.3|16317.3|16315.3|324
1636327200000|2021-11-07 23:20:00|16322.8|16320.8|16330.8|16328.8|16333.8|16331.8|16322.5|16320.5|572
1636327500000|2021-11-07 23:25:00|16330.7|16328.7|16325.5|16323.5|16333|16331|16324.4|16322.4|262
1636327800000|2021-11-07 23:30:00|16325.7|16323.7|16330.9|16328.9|16332.7|16330.7|16324.7|16322.7|223
1636328100000|2021-11-07 23:35:00|16331.2|16329.2|16340.7|16338.7|16340.8|16338.8|16331|16329|560
1636328400000|2021-11-07 23:40:00|16340.8|16338.8|16339.9|16337.9|16343.7|16341.7|16337.5|16335.5|384
1636328700000|2021-11-07 23:45:00|16339.8|16337.8|16342.7|16340.7|16345.3|16343.3|16339.4|16337.4|236
1636329000000|2021-11-07 23:50:00|16342.8|16340.8|16323.5|16321.5|16343.2|16341.2|16323.5|16321.5|528
1636329300000|2021-11-07 23:55:00|16324|16322|16323.3|16321.3|16325.5|16323.5|16319.5|16317.5|434
1636329600000|2021-11-08 00:00:00|16323.4|16321.4|16318.2|16316.2|16328.8|16326.8|16317.4|16315.4|531
1636329900000|2021-11-08 00:05:00|16318.5|16316.5|16322.9|16320.9|16326.3|16324.3|16317.4|16315.4|286
1636330200000|2021-11-08 00:10:00|16323|16321|16320|16318|16327.3|16325.3|16319.5|16317.5|235
1636330500000|2021-11-08 00:15:00|16320.2|16318.2|16325.4|16323.4|16327.9|16325.9|16314.2|16312.2|503
1636330800000|2021-11-08 00:20:00|16325.5|16323.5|16323.5|16321.5|16325.5|16323.5|16318.8|16316.8|214
1636331100000|2021-11-08 00:25:00|16323.4|16321.4|16317.3|16315.3|16323.8|16321.8|16317.2|16315.2|191
1636331400000|2021-11-08 00:30:00|16317.2|16315.2|16313.4|16311.4|16320.8|16318.8|16313.3|16311.3|288
1636331700000|2021-11-08 00:35:00|16313.5|16311.5|16311.2|16309.2|16317.5|16315.5|16311.2|16309.2|277
1636332000000|2021-11-08 00:40:00|16310.7|16308.7|16310.7|16308.7|16313.2|16311.2|16307.3|16305.3|393
1636332300000|2021-11-08 00:45:00|16310.3|16308.3|16304.2|16302.2|16315.2|16313.2|16299|16297|783
1636332600000|2021-11-08 00:50:00|16304|16302|16309.7|16307.7|16311.3|16309.3|16298.5|16296.5|605
1636332900000|2021-11-08 00:55:00|16309.8|16307.8|16307.8|16305.8|16310.2|16308.2|16305.2|16303.2|252
1636333200000|2021-11-08 01:00:00|16308|16306|16312.2|16310.2|16314.5|16312.5|16306.9|16304.9|378
1636333500000|2021-11-08 01:05:00|16312.3|16310.3|16308.8|16306.8|16313|16311|16308.3|16306.3|259
1636333800000|2021-11-08 01:10:00|16308.7|16306.7|16311.8|16309.8|16312.2|16310.2|16306.3|16304.3|230
1636334100000|2021-11-08 01:15:00|16311.9|16309.9|16311.8|16309.8|16313.5|16311.5|16307.7|16305.7|218
1636334400000|2021-11-08 01:20:00|16311.9|16309.9|16303.8|16301.8|16312.2|16310.2|16303.8|16301.8|300
1636334700000|2021-11-08 01:25:00|16303.9|16301.9|16309|16307|16309|16307|16297.3|16295.3|492
1636335000000|2021-11-08 01:30:00|16308.8|16306.8|16308.7|16306.7|16311.4|16309.4|16303.7|16301.7|332
1636335300000|2021-11-08 01:35:00|16308.5|16306.5|16313.9|16311.9|16313.9|16311.9|16307.3|16305.3|270
1636335600000|2021-11-08 01:40:00|16314|16312|16321.3|16319.3|16324.5|16322.5|16313.9|16311.9|663
1636335900000|2021-11-08 01:45:00|16321.2|16319.2|16311.8|16309.8|16321.3|16319.3|16305.8|16303.8|680
1636336200000|2021-11-08 01:50:00|16311.9|16309.9|16294.8|16292.8|16312.3|16310.3|16288.4|16286.4|1260
1636336500000|2021-11-08 01:55:00|16294.7|16292.7|16295.5|16293.5|16295.8|16293.8|16290.7|16288.7|547
1636336800000|2021-11-08 02:00:00|16295.4|16293.4|16294.8|16292.8|16298.3|16296.3|16289.9|16287.9|464
1636337100000|2021-11-08 02:05:00|16294.7|16292.7|16299.3|16297.3|16300.8|16298.8|16293.8|16291.8|401
1636337400000|2021-11-08 02:10:00|16299.4|16297.4|16298.3|16296.3|16300.4|16298.4|16294.2|16292.2|242
1636337700000|2021-11-08 02:15:00|16297.5|16295.5|16299.5|16297.5|16302.5|16300.5|16295.3|16293.3|249
1636338000000|2021-11-08 02:20:00|16299.7|16297.7|16297|16295|16301|16299|16293.2|16291.2|266
1636338300000|2021-11-08 02:25:00|16297.2|16295.2|16296.5|16294.5|16302.5|16300.5|16295.7|16293.7|210
1636338600000|2021-11-08 02:30:00|16296.7|16294.7|16297.8|16295.8|16299|16297|16294.2|16292.2|165
1636338900000|2021-11-08 02:35:00|16297.7|16295.7|16295|16293|16298.9|16296.9|16293.2|16291.2|178
1636339200000|2021-11-08 02:40:00|16294.9|16292.9|16294.9|16292.9|16295.3|16293.3|16289.8|16287.8|207
1636339500000|2021-11-08 02:45:00|16293.9|16291.9|16287.5|16285.5|16297.9|16295.9|16286.4|16284.4|353
1636339800000|2021-11-08 02:50:00|16287.8|16285.8|16287.2|16285.2|16292.5|16290.5|16283.3|16281.3|353
1636340100000|2021-11-08 02:55:00|16286.4|16284.4|16293.5|16291.5|16293.7|16291.7|16286.4|16284.4|219
1636340400000|2021-11-08 03:00:00|16294|16292|16292.5|16290.5|16295.9|16293.9|16291.8|16289.8|245
1636340700000|2021-11-08 03:05:00|16292.4|16290.4|16293.3|16291.3|16295.5|16293.5|16291.8|16289.8|136
1636341000000|2021-11-08 03:10:00|16293.4|16291.4|16291.9|16289.9|16294.4|16292.4|16291.7|16289.7|101
1636341300000|2021-11-08 03:15:00|16292|16290|16294.3|16292.3|16300.7|16298.7|16292|16290|294
1636341600000|2021-11-08 03:20:00|16294.4|16292.4|16296.3|16294.3|16299|16297|16293.8|16291.8|93
1636341900000|2021-11-08 03:25:00|16296.4|16294.4|16297.2|16295.2|16300|16298|16296.4|16294.4|119
1636342200000|2021-11-08 03:30:00|16297.3|16295.3|16295.8|16293.8|16298.8|16296.8|16295|16293|75
1636342500000|2021-11-08 03:35:00|16295.9|16293.9|16294.7|16292.7|16296.8|16294.8|16293.3|16291.3|70
1636342800000|2021-11-08 03:40:00|16294.8|16292.8|16294|16292|16298.4|16296.4|16293.3|16291.3|153
1636343100000|2021-11-08 03:45:00|16293.9|16291.9|16296.3|16294.3|16296.5|16294.5|16292.9|16290.9|121
1636343400000|2021-11-08 03:50:00|16296.4|16294.4|16294.2|16292.2|16297.7|16295.7|16293.8|16291.8|77
1636343700000|2021-11-08 03:55:00|16294.3|16292.3|16296|16294|16296|16294|16293.9|16291.9|113
1636344000000|2021-11-08 04:00:00|16295.9|16293.9|16299.5|16297.5|16299.8|16297.8|16295.7|16293.7|123
1636344300000|2021-11-08 04:05:00|16299.4|16297.4|16304.5|16302.5|16304.5|16302.5|16299|16297|268
1636344600000|2021-11-08 04:10:00|16304.4|16302.4|16303.3|16301.3|16304.5|16302.5|16299.7|16297.7|145
1636344900000|2021-11-08 04:15:00|16303.2|16301.2|16303.2|16301.2|16307|16305|16303|16301|226
1636345200000|2021-11-08 04:20:00|16303.5|16301.5|16302.8|16300.8|16306|16304|16301.7|16299.7|112
1636345500000|2021-11-08 04:25:00|16302.7|16300.7|16304.3|16302.3|16304.8|16302.8|16302|16300|48
1636345800000|2021-11-08 04:30:00|16304.4|16302.4|16301.8|16299.8|16304.5|16302.5|16300.5|16298.5|96
1636346100000|2021-11-08 04:35:00|16301.9|16299.9|16302.3|16300.3|16303.2|16301.2|16301.3|16299.3|39
1636346400000|2021-11-08 04:40:00|16302.2|16300.2|16298.4|16296.4|16302.7|16300.7|16297.7|16295.7|143
1636346700000|2021-11-08 04:45:00|16298.3|16296.3|16294.7|16292.7|16298.5|16296.5|16294.7|16292.7|117
1636347000000|2021-11-08 04:50:00|16294.5|16292.5|16295.2|16293.2|16297.3|16295.3|16293.7|16291.7|151
1636347300000|2021-11-08 04:55:00|16294.9|16292.9|16297.3|16295.3|16298.4|16296.4|16294.5|16292.5|64
1636347600000|2021-11-08 05:00:00|16297.4|16295.4|16297.5|16295.5|16300.5|16298.5|16295|16293|137
1636347900000|2021-11-08 05:05:00|16297.7|16295.7|16297.5|16295.5|16301.5|16299.5|16296|16294|102
1636348200000|2021-11-08 05:10:00|16297.7|16295.7|16297.4|16295.4|16298.8|16296.8|16295.9|16293.9|109
1636348500000|2021-11-08 05:15:00|16297.5|16295.5|16297.5|16295.5|16299.3|16297.3|16295.5|16293.5|169
1636348800000|2021-11-08 05:20:00|16298|16296|16297.8|16295.8|16299.4|16297.4|16295.9|16293.9|81
1636349100000|2021-11-08 05:25:00|16297.7|16295.7|16298.3|16296.3|16299.2|16297.2|16296.9|16294.9|40
1636349400000|2021-11-08 05:30:00|16298.4|16296.4|16303.4|16301.4|16305.5|16303.5|16298.3|16296.3|351
1636349700000|2021-11-08 05:35:00|16303.5|16301.5|16321.5|16319.5|16327.5|16325.5|16303.5|16301.5|1391
1636350000000|2021-11-08 05:40:00|16321.3|16319.3|16313.3|16311.3|16322.4|16320.4|16312.8|16310.8|355
1636350300000|2021-11-08 05:45:00|16313.5|16311.5|16314|16312|16316.5|16314.5|16308.8|16306.8|316
1636350600000|2021-11-08 05:50:00|16314.2|16312.2|16318.5|16316.5|16318.5|16316.5|16311.8|16309.8|276
1636350900000|2021-11-08 05:55:00|16318.7|16316.7|16321.3|16319.3|16323.7|16321.7|16317.5|16315.5|289
1636351200000|2021-11-08 06:00:00|16321.4|16319.4|16320.8|16318.8|16326.3|16324.3|16318.3|16316.3|293
1636351500000|2021-11-08 06:05:00|16320.9|16318.9|16315|16313|16321|16319|16314.2|16312.2|151
1636351800000|2021-11-08 06:10:00|16315.2|16313.2|16317.9|16315.9|16319|16317|16313.3|16311.3|119
1636352100000|2021-11-08 06:15:00|16319|16317|16318.8|16316.8|16319.3|16317.3|16313|16311|173
1636352400000|2021-11-08 06:20:00|16319.5|16317.5|16315.3|16313.3|16322.8|16320.8|16315|16313|218
1636352700000|2021-11-08 06:25:00|16315.4|16313.4|16309.5|16307.5|16318.5|16316.5|16304.8|16302.8|476
1636353000000|2021-11-08 06:30:00|16309.4|16307.4|16311.8|16309.8|16314.9|16312.9|16308.4|16306.4|353
1636353300000|2021-11-08 06:35:00|16311.7|16309.7|16302.4|16300.4|16311.8|16309.8|16302.4|16300.4|259
1636353600000|2021-11-08 06:40:00|16302.8|16300.8|16297.9|16295.9|16305.7|16303.7|16296.4|16294.4|274
1636353900000|2021-11-08 06:45:00|16297.8|16295.8|16300.5|16298.5|16301.2|16299.2|16296.8|16294.8|218
1636354200000|2021-11-08 06:50:00|16300.7|16298.7|16303.8|16301.8|16304.2|16302.2|16299.5|16297.5|124
1636354500000|2021-11-08 06:55:00|16303.9|16301.9|16303.9|16301.9|16305.3|16303.3|16301.4|16299.4|172
1636354800000|2021-11-08 07:00:00|16304.2|16302.2|16306.8|16304.8|16308.7|16306.7|16300.2|16298.2|363
1636355100000|2021-11-08 07:05:00|16306.9|16304.9|16312.8|16310.8|16313.8|16311.8|16305.7|16303.7|338
1636355400000|2021-11-08 07:10:00|16312.9|16310.9|16312.2|16310.2|16317.2|16315.2|16309.7|16307.7|322
1636355700000|2021-11-08 07:15:00|16312.3|16310.3|16321.8|16319.8|16321.9|16319.9|16311.4|16309.4|433
1636356000000|2021-11-08 07:20:00|16321.9|16319.9|16316.4|16314.4|16322.2|16320.2|16315.5|16313.5|245
1636356300000|2021-11-08 07:25:00|16317|16315|16311.3|16309.3|16318.2|16316.2|16310.3|16308.3|250
1636356600000|2021-11-08 07:30:00|16311.4|16309.4|16313.4|16311.4|16314.7|16312.7|16309.5|16307.5|156
1636356900000|2021-11-08 07:35:00|16313.3|16311.3|16311|16309|16315.8|16313.8|16310.8|16308.8|119
1636357200000|2021-11-08 07:40:00|16310.9|16308.9|16309.5|16307.5|16314.3|16312.3|16309.5|16307.5|120
1636357500000|2021-11-08 07:45:00|16309.7|16307.7|16309.5|16307.5|16310.5|16308.5|16307.3|16305.3|118
1636357800000|2021-11-08 07:50:00|16310.2|16308.2|16302|16300|16310.2|16308.2|16302|16300|204
1636358100000|2021-11-08 07:55:00|16302.3|16300.3|16309.5|16307.5|16311.2|16309.2|16301|16299|309
1636358400000|2021-11-08 08:00:00|16309.4|16307.4|16325.5|16323.5|16327|16325|16309.2|16307.2|1082
1636358700000|2021-11-08 08:05:00|16325.4|16323.4|16317|16315|16327|16325|16315.4|16313.4|384
1636359000000|2021-11-08 08:10:00|16316.9|16314.9|16332|16330|16333.7|16331.7|16315.3|16313.3|634
1636359300000|2021-11-08 08:15:00|16331.9|16329.9|16334.2|16332.2|16347.8|16345.8|16331.2|16329.2|1390
1636359600000|2021-11-08 08:20:00|16334.3|16332.3|16329.9|16327.9|16334.3|16332.3|16324.8|16322.8|588
1636359900000|2021-11-08 08:25:00|16330|16328|16329.8|16327.8|16332|16330|16321.7|16319.7|515
1636360200000|2021-11-08 08:30:00|16329.9|16327.9|16332.4|16330.4|16333.3|16331.3|16327|16325|446
1636360500000|2021-11-08 08:35:00|16332.2|16330.2|16330.8|16328.8|16340.4|16338.4|16328.3|16326.3|537
1636360800000|2021-11-08 08:40:00|16330.9|16328.9|16335.2|16333.2|16335.4|16333.4|16327.2|16325.2|272
1636361100000|2021-11-08 08:45:00|16335|16333|16333.4|16331.4|16336.5|16334.5|16329.7|16327.7|145
1636361400000|2021-11-08 08:50:00|16333.5|16331.5|16344.3|16342.3|16344.5|16342.5|16332.8|16330.8|280
1636361700000|2021-11-08 08:55:00|16344|16342|16344.3|16342.3|16347.7|16345.7|16338.8|16336.8|504
1636362000000|2021-11-08 09:00:00|16342.8|16340.8|16346.3|16344.3|16349.4|16347.4|16340.3|16338.3|1170
1636362300000|2021-11-08 09:05:00|16346.2|16344.2|16341.8|16339.8|16346.2|16344.2|16337.3|16335.3|784
1636362600000|2021-11-08 09:10:00|16341.7|16339.7|16348.8|16346.8|16350.2|16348.2|16340.2|16338.2|588
1636362900000|2021-11-08 09:15:00|16348.9|16346.9|16342.4|16340.4|16350.4|16348.4|16342|16340|378
1636363200000|2021-11-08 09:20:00|16342.7|16340.7|16344.3|16342.3|16344.7|16342.7|16340.2|16338.2|324
1636363500000|2021-11-08 09:25:00|16344.2|16342.2|16340.9|16338.9|16344.9|16342.9|16340.9|16338.9|260
1636363800000|2021-11-08 09:30:00|16341|16339|16344.5|16342.5|16345.8|16343.8|16338.2|16336.2|486
1636364100000|2021-11-08 09:35:00|16344.7|16342.7|16347.7|16345.7|16348.3|16346.3|16339|16337|406
1636364400000|2021-11-08 09:40:00|16347.5|16345.5|16340.2|16338.2|16347.5|16345.5|16339.5|16337.5|284
1636364700000|2021-11-08 09:45:00|16340.3|16338.3|16342.5|16340.5|16343.2|16341.2|16337.8|16335.8|203
1636365000000|2021-11-08 09:50:00|16342.7|16340.7|16344.8|16342.8|16345.3|16343.3|16342.4|16340.4|192
1636365300000|2021-11-08 09:55:00|16344.9|16342.9|16344.8|16342.8|16347.7|16345.7|16342.4|16340.4|264
1636365600000|2021-11-08 10:00:00|16344.9|16342.9|16345.2|16343.2|16349.2|16347.2|16343.7|16341.7|259
1636365900000|2021-11-08 10:05:00|16345.7|16343.7|16347.8|16345.8|16348.3|16346.3|16344.8|16342.8|361
1636366200000|2021-11-08 10:10:00|16347.9|16345.9|16348.7|16346.7|16350.8|16348.8|16344.9|16342.9|423
1636366500000|2021-11-08 10:15:00|16348.8|16346.8|16353.5|16351.5|16354.3|16352.3|16347.7|16345.7|387
1636366800000|2021-11-08 10:20:00|16353.4|16351.4|16356.5|16354.5|16356.8|16354.8|16351.8|16349.8|379
1636367100000|2021-11-08 10:25:00|16356.4|16354.4|16360.7|16358.7|16364|16362|16354.7|16352.7|604
1636367400000|2021-11-08 10:30:00|16360.5|16358.5|16359.7|16357.7|16361|16359|16358|16356|194
1636367700000|2021-11-08 10:35:00|16360.3|16358.3|16365.5|16363.5|16366.8|16364.8|16359.5|16357.5|365
1636368000000|2021-11-08 10:40:00|16365.7|16363.7|16355|16353|16366.5|16364.5|16355|16353|311
1636368300000|2021-11-08 10:45:00|16354.9|16352.9|16352|16350|16356.8|16354.8|16351.8|16349.8|354
1636368600000|2021-11-08 10:50:00|16352.8|16350.8|16357.9|16355.9|16357.9|16355.9|16352|16350|253
1636368900000|2021-11-08 10:55:00|16358.2|16356.2|16355|16353|16358.2|16356.2|16353|16351|317
1636369200000|2021-11-08 11:00:00|16354.9|16352.9|16356|16354|16357.2|16355.2|16354.9|16352.9|125
1636369500000|2021-11-08 11:05:00|16355.9|16353.9|16358.7|16356.7|16360.2|16358.2|16355.2|16353.2|168
1636369800000|2021-11-08 11:10:00|16358.8|16356.8|16357.2|16355.2|16360|16358|16356.4|16354.4|232
1636370100000|2021-11-08 11:15:00|16357.3|16355.3|16358.3|16356.3|16360.7|16358.7|16356.2|16354.2|158
1636370400000|2021-11-08 11:20:00|16358.2|16356.2|16356.5|16354.5|16364.3|16362.3|16356.3|16354.3|320
1636370700000|2021-11-08 11:25:00|16356.7|16354.7|16362|16360|16362.7|16360.7|16356.7|16354.7|165
1636371000000|2021-11-08 11:30:00|16362.2|16360.2|16362|16360|16362.3|16360.3|16359|16357|140
1636371300000|2021-11-08 11:35:00|16362.2|16360.2|16366|16364|16368.3|16366.3|16361.7|16359.7|392
1636371600000|2021-11-08 11:40:00|16365.9|16363.9|16371.4|16369.4|16373.3|16371.3|16365.7|16363.7|473
1636371900000|2021-11-08 11:45:00|16371.2|16369.2|16369.8|16367.8|16372.3|16370.3|16369.2|16367.2|246
1636372200000|2021-11-08 11:50:00|16369.7|16367.7|16365|16363|16370.5|16368.5|16364.5|16362.5|268
1636372500000|2021-11-08 11:55:00|16364.9|16362.9|16364.7|16362.7|16368.2|16366.2|16364.2|16362.2|194
1636372800000|2021-11-08 12:00:00|16364.5|16362.5|16360|16358|16365.5|16363.5|16353.8|16351.8|595
1636373100000|2021-11-08 12:05:00|16359.9|16357.9|16354.7|16352.7|16361.7|16359.7|16354.3|16352.3|255
1636373400000|2021-11-08 12:10:00|16354.8|16352.8|16360.8|16358.8|16361.9|16359.9|16352.5|16350.5|405
1636373700000|2021-11-08 12:15:00|16360.7|16358.7|16361.8|16359.8|16363.7|16361.7|16360.4|16358.4|284
1636374000000|2021-11-08 12:20:00|16361.7|16359.7|16360|16358|16364.3|16362.3|16360|16358|189
1636374300000|2021-11-08 12:25:00|16360.2|16358.2|16364.4|16362.4|16365.3|16363.3|16359.9|16357.9|405
1636374600000|2021-11-08 12:30:00|16364.3|16362.3|16366.7|16364.7|16371.2|16369.2|16363.9|16361.9|670
1636374900000|2021-11-08 12:35:00|16366.5|16364.5|16364.9|16362.9|16367.5|16365.5|16364.2|16362.2|287
1636375200000|2021-11-08 12:40:00|16365|16363|16357|16355|16365.7|16363.7|16356.4|16354.4|765
1636375500000|2021-11-08 12:45:00|16356.7|16354.7|16354.9|16352.9|16357|16355|16349.9|16347.9|803
1636375800000|2021-11-08 12:50:00|16354.3|16352.3|16353.2|16351.2|16354.7|16352.7|16350.3|16348.3|376
1636376100000|2021-11-08 12:55:00|16353.3|16351.3|16353.3|16351.3|16353.7|16351.7|16346.8|16344.8|478
1636376400000|2021-11-08 13:00:00|16353.4|16351.4|16353.8|16351.8|16355.2|16353.2|16350.5|16348.5|371
1636376700000|2021-11-08 13:05:00|16353.9|16351.9|16355|16353|16357.7|16355.7|16350.3|16348.3|623
1636377000000|2021-11-08 13:10:00|16355.4|16353.4|16354.2|16352.2|16356.8|16354.8|16350|16348|507
1636377300000|2021-11-08 13:15:00|16354|16352|16355.7|16353.7|16359.2|16357.2|16353.3|16351.3|438
1636377600000|2021-11-08 13:20:00|16355.8|16353.8|16362.7|16360.7|16364.3|16362.3|16354.9|16352.9|636
1636377900000|2021-11-08 13:25:00|16362.5|16360.5|16367.4|16365.4|16368.9|16366.9|16361.4|16359.4|869
1636378200000|2021-11-08 13:30:00|16367.5|16365.5|16362.8|16360.8|16369.2|16367.2|16361.9|16359.9|632
1636378500000|2021-11-08 13:35:00|16362.7|16360.7|16365.9|16363.9|16367.3|16365.3|16359.7|16357.7|639
1636378800000|2021-11-08 13:40:00|16366|16364|16364.2|16362.2|16367.7|16365.7|16360.8|16358.8|864
1636379100000|2021-11-08 13:45:00|16364|16362|16362.7|16360.7|16365.7|16363.7|16360.8|16358.8|417
1636379400000|2021-11-08 13:50:00|16362.5|16360.5|16364.2|16362.2|16366.7|16364.7|16362.5|16360.5|449
1636379700000|2021-11-08 13:55:00|16364.5|16362.5|16365.7|16363.7|16366.7|16364.7|16363|16361|364
1636380000000|2021-11-08 14:00:00|16365.8|16363.8|16359.2|16357.2|16368.2|16366.2|16356.5|16354.5|1673
1636380300000|2021-11-08 14:05:00|16359.3|16357.3|16366|16364|16366.8|16364.8|16356.5|16354.5|1099
1636380600000|2021-11-08 14:10:00|16366.5|16364.5|16374.7|16372.7|16374.9|16372.9|16363.4|16361.4|1342
1636380900000|2021-11-08 14:15:00|16374.9|16372.9|16375.5|16373.5|16377.2|16375.2|16367.5|16365.5|1564
1636381200000|2021-11-08 14:20:00|16375.7|16373.7|16383.2|16381.2|16385.3|16383.3|16372.4|16370.4|2103
1636381500000|2021-11-08 14:25:00|16382.4|16380.4|16360.4|16358.4|16382.4|16380.4|16360.2|16358.2|2319
1636381800000|2021-11-08 14:30:00|16360.3|16358.3|16383.8|16382.8|16385.3|16384.3|16343|16342|15991
1636382100000|2021-11-08 14:35:00|16383.7|16382.7|16368|16367|16403.7|16402.7|16362.3|16361.3|13146
1636382400000|2021-11-08 14:40:00|16368.5|16367.5|16359.9|16358.9|16384.2|16383.2|16351.9|16350.9|9830
1636382700000|2021-11-08 14:45:00|16360|16359|16361.5|16360.5|16374.9|16373.9|16347.7|16346.7|8132
1636383000000|2021-11-08 14:50:00|16361.8|16360.8|16343.9|16342.9|16371.2|16370.2|16327.7|16326.7|9843
1636383300000|2021-11-08 14:55:00|16344|16343|16348.4|16347.4|16356.2|16355.2|16332.7|16331.7|7225
1636383600000|2021-11-08 15:00:00|16348.2|16347.2|16335.7|16334.7|16351.4|16350.4|16328.9|16327.9|7671
1636383900000|2021-11-08 15:05:00|16335.8|16334.8|16347.3|16346.3|16370|16369|16334.5|16333.5|8500
1636384200000|2021-11-08 15:10:00|16346.1|16345.1|16351.9|16350.9|16361.6|16360.6|16343.4|16342.4|6084
1636384500000|2021-11-08 15:15:00|16351.8|16350.8|16355.4|16354.4|16362.6|16361.6|16347.4|16346.4|5002
1636384800000|2021-11-08 15:20:00|16355.3|16354.3|16361.4|16360.4|16371.1|16370.1|16354.1|16353.1|5470
1636385100000|2021-11-08 15:25:00|16361.6|16360.6|16349.2|16348.2|16365.7|16364.7|16342.1|16341.1|5515
1636385400000|2021-11-08 15:30:00|16348.9|16347.9|16350.9|16349.9|16369.1|16368.1|16345.9|16344.9|5461
1636385700000|2021-11-08 15:35:00|16350.8|16349.8|16331.3|16330.3|16359.9|16358.9|16330.9|16329.9|5810
1636386000000|2021-11-08 15:40:00|16331.2|16330.2|16325.1|16324.1|16338.6|16337.6|16311.6|16310.6|9195
1636386300000|2021-11-08 15:45:00|16324.8|16323.8|16350.7|16349.7|16353.1|16352.1|16322.9|16321.9|6888
1636386600000|2021-11-08 15:50:00|16350.8|16349.8|16350.1|16349.1|16352.3|16351.3|16342.2|16341.2|3463
1636386900000|2021-11-08 15:55:00|16349.9|16348.9|16346.2|16345.2|16357.2|16356.2|16340.4|16339.4|4973
1636387200000|2021-11-08 16:00:00|16346.3|16345.3|16349.7|16348.7|16354.8|16353.8|16335.3|16334.3|5832
1636387500000|2021-11-08 16:05:00|16349.6|16348.6|16351.9|16350.9|16356.4|16355.4|16335.4|16334.4|6052
1636387800000|2021-11-08 16:10:00|16351.3|16350.3|16330.8|16329.8|16354.4|16353.4|16327.7|16326.7|5876
1636388100000|2021-11-08 16:15:00|16330.9|16329.9|16346.2|16345.2|16348.7|16347.7|16325.1|16324.1|5402
1636388400000|2021-11-08 16:20:00|16346.3|16345.3|16361.7|16360.7|16370.9|16369.9|16346.2|16345.2|6275
1636388700000|2021-11-08 16:25:00|16361.8|16360.8|16369.3|16368.3|16376.7|16375.7|16361.4|16360.4|3897
1636389000000|2021-11-08 16:30:00|16369.4|16368.4|16367.6|16366.6|16373.3|16372.3|16360.9|16359.9|3282
1636389300000|2021-11-08 16:35:00|16367.4|16366.4|16366.8|16365.8|16376.3|16375.3|16362.3|16361.3|2968
1636389600000|2021-11-08 16:40:00|16366.7|16365.7|16359.7|16358.7|16368.6|16367.6|16354.6|16353.6|3474
1636389900000|2021-11-08 16:45:00|16359.6|16358.6|16347.7|16346.7|16361.7|16360.7|16346.8|16345.8|2991
1636390200000|2021-11-08 16:50:00|16347.8|16346.8|16345.6|16344.6|16350.7|16349.7|16335.7|16334.7|4223
1636390500000|2021-11-08 16:55:00|16345.4|16344.4|16342.8|16341.8|16346.1|16345.1|16336.7|16335.7|2485
1636390800000|2021-11-08 17:00:00|16342.9|16341.9|16327.6|16326.6|16350.7|16349.7|16327.6|16326.6|4358
1636391100000|2021-11-08 17:05:00|16327.3|16326.3|16335.7|16334.7|16339.1|16338.1|16324.6|16323.6|3433
1636391400000|2021-11-08 17:10:00|16335.6|16334.6|16331.3|16330.3|16342.2|16341.2|16328.3|16327.3|2888
1636391700000|2021-11-08 17:15:00|16331.2|16330.2|16344.4|16343.4|16345.1|16344.1|16321.8|16320.8|3934
1636392000000|2021-11-08 17:20:00|16344.6|16343.6|16336.7|16335.7|16347.9|16346.9|16336.1|16335.1|2034
1636392300000|2021-11-08 17:25:00|16336.9|16335.9|16335.9|16334.9|16341.7|16340.7|16331.7|16330.7|1719
1636392600000|2021-11-08 17:30:00|16336.1|16335.1|16346.6|16345.6|16348.2|16347.2|16329.9|16328.9|2564
1636392900000|2021-11-08 17:35:00|16346.4|16345.4|16331.9|16330.9|16348.2|16347.2|16329.9|16328.9|2333
1636393200000|2021-11-08 17:40:00|16332.7|16331.7|16348.5|16347.5|16352.2|16351.2|16331.1|16330.1|2639
1636393500000|2021-11-08 17:45:00|16348.6|16347.6|16346|16345|16354|16353|16345.6|16344.6|2022
1636393800000|2021-11-08 17:50:00|16345.9|16344.9|16346.7|16345.7|16349.9|16348.9|16337.1|16336.1|2932
1636394100000|2021-11-08 17:55:00|16346.6|16345.6|16354.2|16353.2|16356.4|16355.4|16337|16336|2649
1636394400000|2021-11-08 18:00:00|16354.4|16353.4|16352.5|16351.5|16359|16358|16347|16346|3012
1636394700000|2021-11-08 18:05:00|16352.6|16351.6|16354|16353|16358.6|16357.6|16352.4|16351.4|1765
1636395000000|2021-11-08 18:10:00|16353.9|16352.9|16365.6|16364.6|16372|16371|16350.2|16349.2|3646
1636395300000|2021-11-08 18:15:00|16365.7|16364.7|16369.7|16368.7|16369.7|16368.7|16358.1|16357.1|2199
1636395600000|2021-11-08 18:20:00|16369.4|16368.4|16368.5|16367.5|16373.9|16372.9|16365.7|16364.7|2190
1636395900000|2021-11-08 18:25:00|16368.4|16367.4|16369|16368|16374.5|16373.5|16363.6|16362.6|1945
1636396200000|2021-11-08 18:30:00|16369.1|16368.1|16360.5|16359.5|16373.7|16372.7|16360.5|16359.5|2763
1636396500000|2021-11-08 18:35:00|16360.7|16359.7|16363.4|16362.4|16367.5|16366.5|16355.5|16354.5|1992
1636396800000|2021-11-08 18:40:00|16363.5|16362.5|16365.1|16364.1|16365.9|16364.9|16357.9|16356.9|1932
1636397100000|2021-11-08 18:45:00|16365.2|16364.2|16369.2|16368.2|16374.6|16373.6|16359.2|16358.2|2341
1636397400000|2021-11-08 18:50:00|16369.4|16368.4|16374.2|16373.2|16376.4|16375.4|16368.1|16367.1|1743
1636397700000|2021-11-08 18:55:00|16374.1|16373.1|16369.1|16368.1|16376|16375|16367.5|16366.5|1692
1636398000000|2021-11-08 19:00:00|16369|16368|16372.7|16371.7|16376.1|16375.1|16367.1|16366.1|2202
1636398300000|2021-11-08 19:05:00|16372.6|16371.6|16372.7|16371.7|16376.9|16375.9|16367.1|16366.1|2069
1636398600000|2021-11-08 19:10:00|16372.9|16371.9|16373.4|16372.4|16373.4|16372.4|16365.1|16364.1|1832
1636398900000|2021-11-08 19:15:00|16373.5|16372.5|16385.7|16384.7|16392|16391|16370.7|16369.7|4806
1636399200000|2021-11-08 19:20:00|16385.6|16384.6|16367.2|16366.2|16385.7|16384.7|16364.9|16363.9|3518
1636399500000|2021-11-08 19:25:00|16367.1|16366.1|16351|16350|16367.1|16366.1|16351|16350|2925
1636399800000|2021-11-08 19:30:00|16351.1|16350.1|16360.4|16359.4|16366.6|16365.6|16351.1|16350.1|2545
1636400100000|2021-11-08 19:35:00|16360.2|16359.2|16364|16363|16365.5|16364.5|16357.9|16356.9|1228
1636400400000|2021-11-08 19:40:00|16363.9|16362.9|16370.7|16369.7|16373.1|16372.1|16363.2|16362.2|1723
1636400700000|2021-11-08 19:45:00|16370.6|16369.6|16374|16373|16375.4|16374.4|16369.5|16368.5|2104
1636401000000|2021-11-08 19:50:00|16373.9|16372.9|16368.4|16367.4|16378.5|16377.5|16367.7|16366.7|1437
1636401300000|2021-11-08 19:55:00|16368.5|16367.5|16377.5|16376.5|16380.5|16379.5|16368.5|16367.5|1898
1636401600000|2021-11-08 20:00:00|16377.4|16376.4|16375.5|16374.5|16377.4|16376.4|16369.4|16368.4|1857
1636401900000|2021-11-08 20:05:00|16375.9|16374.9|16370.7|16369.7|16377.1|16376.1|16362.6|16361.6|2427
1636402200000|2021-11-08 20:10:00|16370.9|16369.9|16371.2|16370.2|16373.5|16372.5|16363|16362|2439
1636402500000|2021-11-08 20:15:00|16371.4|16370.4|16371.9|16370.9|16375.4|16374.4|16366.7|16365.7|1714
1636402800000|2021-11-08 20:20:00|16371.3|16370.3|16369.1|16368.1|16377.6|16376.6|16366.8|16365.8|1618
1636403100000|2021-11-08 20:25:00|16368.9|16367.9|16362.6|16361.6|16371.1|16370.1|16355.7|16354.7|3228
1636403400000|2021-11-08 20:30:00|16362.7|16361.7|16358.7|16357.7|16366.4|16365.4|16357.3|16356.3|2644
1636403700000|2021-11-08 20:35:00|16358.8|16357.8|16357.2|16356.2|16365.1|16364.1|16353.7|16352.7|2053
1636404000000|2021-11-08 20:40:00|16357.1|16356.1|16334.6|16333.6|16357.2|16356.2|16331.6|16330.6|4936
1636404300000|2021-11-08 20:45:00|16334.7|16333.7|16320.2|16319.2|16336.7|16335.7|16315.6|16314.6|6222
1636404600000|2021-11-08 20:50:00|16321.3|16320.3|16344.8|16343.8|16347.1|16346.1|16321.3|16320.3|7885
1636404900000|2021-11-08 20:55:00|16344.9|16343.9|16339.1|16338.1|16347.9|16346.9|16333.9|16332.9|8059
1636405200000|2021-11-08 21:00:00|16338.7|16337.7|16326.3|16324.3|16341.4|16339.4|16312|16310|5965
1636405500000|2021-11-08 21:05:00|16327.3|16325.3|16329.7|16327.7|16333.3|16331.3|16325.7|16323.7|1278
1636405800000|2021-11-08 21:10:00|16329.9|16327.9|16337|16335|16337.9|16335.9|16325.9|16323.9|949
1636406100000|2021-11-08 21:15:00|16336.2|16334.2|16330.4|16328.4|16336.2|16334.2|16323.3|16321.3|666
1636406400000|2021-11-08 21:20:00|16330.5|16328.5|16332.9|16330.9|16337.2|16335.2|16329.5|16327.5|267
1636406700000|2021-11-08 21:25:00|16333|16331|16330.7|16328.7|16335|16333|16330.7|16328.7|214
1636407000000|2021-11-08 21:30:00|16330.5|16328.5|16332.7|16330.7|16337.8|16335.8|16330.4|16328.4|248
1636407300000|2021-11-08 21:35:00|16332.5|16330.5|16329.4|16327.4|16332.5|16330.5|16328.5|16326.5|179
1636407600000|2021-11-08 21:40:00|16329.5|16327.5|16334.3|16332.3|16336.4|16334.4|16329.5|16327.5|202
1636407900000|2021-11-08 21:45:00|16335.7|16333.7|16333.2|16331.2|16336.7|16334.7|16331.9|16329.9|153
1636408200000|2021-11-08 21:50:00|16333.3|16331.3|16336|16334|16336.8|16334.8|16333.3|16331.3|191
1636408500000|2021-11-08 21:55:00|16335.5|16333.5|16334.9|16329.9|16335.5|16333.5|16331.8|16329.8|193
1636408800000|2021-11-08 22:00:00|16334.8|16329.8|16332.6|16327.6|16335.4|16330.4|16332.1|16327.1|0
1636409100000|2021-11-08 22:05:00|16332.4|16327.4|16332.8|16327.8|16333.9|16328.9|16332|16327|0
1636409400000|2021-11-08 22:10:00|16333.2|16328.2|16334.2|16329.2|16334.9|16329.9|16332.9|16327.9|0
1636409700000|2021-11-08 22:15:00|16333.9|16328.9|16333.8|16328.8|16334.3|16329.3|16333.8|16328.8|0
1636410000000|2021-11-08 22:20:00|16333.7|16328.7|16334.1|16329.1|16334.3|16329.3|16332.6|16327.6|0
1636410300000|2021-11-08 22:25:00|16334.7|16329.7|16333.8|16328.8|16334.7|16329.7|16333.4|16328.4|0
1636410600000|2021-11-08 22:30:00|16333.6|16328.6|16330.2|16325.2|16333.8|16328.8|16329.9|16324.9|0
1636410900000|2021-11-08 22:35:00|16330.1|16325.1|16329.3|16324.3|16330.2|16325.2|16328.7|16323.7|0
1636411200000|2021-11-08 22:40:00|16329.4|16324.4|16328.3|16323.3|16329.5|16324.5|16328.3|16323.3|0
1636411500000|2021-11-08 22:45:00|16328.5|16323.5|16328.5|16323.5|16329.6|16324.6|16327.1|16322.1|0
1636411800000|2021-11-08 22:50:00|16328.4|16323.4|16326.7|16321.7|16329|16324|16326.7|16321.7|0
1636412100000|2021-11-08 22:55:00|16328.1|16323.1|16328.2|16323.2|16328.4|16323.4|16327.9|16322.9|0
1636412400000|2021-11-08 23:00:00|16325|16323|16325.3|16323.3|16328.7|16326.7|16320.9|16318.9|553
1636412700000|2021-11-08 23:05:00|16325.4|16323.4|16324.3|16322.3|16325.9|16323.9|16322.4|16320.4|183
1636413000000|2021-11-08 23:10:00|16325.8|16323.8|16321.4|16319.4|16326.3|16324.3|16319.9|16317.9|180
1636413300000|2021-11-08 23:15:00|16321.5|16319.5|16314.4|16312.4|16323.3|16321.3|16313.9|16311.9|380
1636413600000|2021-11-08 23:20:00|16314.3|16312.3|16316.2|16314.2|16317.3|16315.3|16313.8|16311.8|216
1636413900000|2021-11-08 23:25:00|16316.3|16314.3|16321.9|16319.9|16323.4|16321.4|16315.9|16313.9|260
1636414200000|2021-11-08 23:30:00|16322.2|16320.2|16326.2|16324.2|16326.9|16324.9|16321.4|16319.4|194
1636414500000|2021-11-08 23:35:00|16326.4|16324.4|16325.8|16323.8|16328|16326|16323.7|16321.7|175
1636414800000|2021-11-08 23:40:00|16326.4|16324.4|16326.8|16324.8|16327.7|16325.7|16325.4|16323.4|145
1636415100000|2021-11-08 23:45:00|16326.4|16324.4|16323.7|16321.7|16332.4|16330.4|16323.5|16321.5|323
1636415400000|2021-11-08 23:50:00|16323.4|16321.4|16318.9|16316.9|16324.2|16322.2|16316.9|16314.9|339
1636415700000|2021-11-08 23:55:00|16318.8|16316.8|16319.9|16317.9|16321.9|16319.9|16317.2|16315.2|170
1636416000000|2021-11-09 00:00:00|16320.2|16318.2|16321.2|16319.2|16323.8|16321.8|16316.3|16314.3|496
1636416300000|2021-11-09 00:05:00|16321|16319|16321.8|16319.8|16323.7|16321.7|16320.7|16318.7|200
1636416600000|2021-11-09 00:10:00|16321.9|16319.9|16314.8|16312.8|16322.4|16320.4|16314.8|16312.8|367
1636416900000|2021-11-09 00:15:00|16314.9|16312.9|16304.9|16302.9|16315.5|16313.5|16304|16302|917
1636417200000|2021-11-09 00:20:00|16304.8|16302.8|16309.2|16307.2|16310|16308|16304.8|16302.8|227
1636417500000|2021-11-09 00:25:00|16309|16307|16296.9|16294.9|16309|16307|16295.3|16293.3|787
1636417800000|2021-11-09 00:30:00|16297|16295|16296.7|16294.7|16301.2|16299.2|16294.2|16292.2|418
1636418100000|2021-11-09 00:35:00|16296.8|16294.8|16298.8|16296.8|16302.4|16300.4|16294.9|16292.9|445
1636418400000|2021-11-09 00:40:00|16298.7|16296.7|16298.3|16296.3|16301.4|16299.4|16297.5|16295.5|197
1636418700000|2021-11-09 00:45:00|16298.5|16296.5|16301.5|16299.5|16301.7|16299.7|16298.2|16296.2|202
1636419000000|2021-11-09 00:50:00|16301.3|16299.3|16299.4|16297.4|16301.5|16299.5|16298.3|16296.3|139
1636419300000|2021-11-09 00:55:00|16299.3|16297.3|16297.4|16295.4|16299.7|16297.7|16295.2|16293.2|275
1636419600000|2021-11-09 01:00:00|16297.3|16295.3|16296.5|16294.5|16301.7|16299.7|16295.3|16293.3|285
1636419900000|2021-11-09 01:05:00|16296.4|16294.4|16295.5|16293.5|16298|16296|16295|16293|170
1636420200000|2021-11-09 01:10:00|16295.7|16293.7|16301.5|16299.5|16301.7|16299.7|16295.7|16293.7|177
1636420500000|2021-11-09 01:15:00|16301.7|16299.7|16305.9|16303.9|16307.4|16305.4|16301.5|16299.5|484
1636420800000|2021-11-09 01:20:00|16305.8|16303.8|16306.9|16304.9|16307.3|16305.3|16303|16301|224
1636421100000|2021-11-09 01:25:00|16306.8|16304.8|16303.9|16301.9|16307.7|16305.7|16302.7|16300.7|147
1636421400000|2021-11-09 01:30:00|16303.8|16301.8|16298.5|16296.5|16304|16302|16296.3|16294.3|205
1636421700000|2021-11-09 01:35:00|16298.4|16296.4|16299.8|16297.8|16301.4|16299.4|16292.4|16290.4|411
1636422000000|2021-11-09 01:40:00|16300|16298|16300|16298|16301.8|16299.8|16297.4|16295.4|100
1636422300000|2021-11-09 01:45:00|16299.9|16297.9|16304.8|16302.8|16306.5|16304.5|16297.5|16295.5|386
1636422600000|2021-11-09 01:50:00|16304.7|16302.7|16305.9|16303.9|16307.5|16305.5|16304.3|16302.3|182
1636422900000|2021-11-09 01:55:00|16306|16304|16306.9|16304.9|16307|16305|16301.7|16299.7|195
1636423200000|2021-11-09 02:00:00|16306.8|16304.8|16308.4|16306.4|16311.4|16309.4|16304.9|16302.9|461
1636423500000|2021-11-09 02:05:00|16308.5|16306.5|16308.7|16306.7|16308.9|16306.9|16305.7|16303.7|146
1636423800000|2021-11-09 02:10:00|16308.8|16306.8|16314.7|16312.7|16316.9|16314.9|16308.7|16306.7|487
1636424100000|2021-11-09 02:15:00|16314.8|16312.8|16314.9|16312.9|16315.3|16313.3|16311.7|16309.7|162
1636424400000|2021-11-09 02:20:00|16314.8|16312.8|16313|16311|16315.3|16313.3|16312.4|16310.4|158
1636424700000|2021-11-09 02:25:00|16312.9|16310.9|16310.5|16308.5|16313|16311|16310.3|16308.3|146
1636425000000|2021-11-09 02:30:00|16310.4|16308.4|16310.3|16308.3|16310.9|16308.9|16307.4|16305.4|164
1636425300000|2021-11-09 02:35:00|16309.9|16307.9|16312|16310|16312.5|16310.5|16309.7|16307.7|143
1636425600000|2021-11-09 02:40:00|16311.9|16309.9|16311.4|16309.4|16313|16311|16310.7|16308.7|53
1636425900000|2021-11-09 02:45:00|16311.3|16309.3|16313.2|16311.2|16315.3|16313.3|16310.5|16308.5|101
1636426200000|2021-11-09 02:50:00|16313.3|16311.3|16316.3|16314.3|16317|16315|16312.9|16310.9|105
1636426500000|2021-11-09 02:55:00|16316.4|16314.4|16316|16314|16319.9|16317.9|16315.7|16313.7|345
1636426800000|2021-11-09 03:00:00|16315.9|16313.9|16314.5|16312.5|16316.3|16314.3|16312.3|16310.3|122
1636427100000|2021-11-09 03:05:00|16314.7|16312.7|16316.9|16314.9|16317.4|16315.4|16313.2|16311.2|88
1636427400000|2021-11-09 03:10:00|16317.2|16315.2|16314.8|16312.8|16318.7|16316.7|16314.8|16312.8|110
1636427700000|2021-11-09 03:15:00|16314.3|16312.3|16314.2|16312.2|16316.7|16314.7|16313.4|16311.4|124
1636428000000|2021-11-09 03:20:00|16314|16312|16315.9|16313.9|16316.2|16314.2|16312.9|16310.9|107
1636428300000|2021-11-09 03:25:00|16316|16314|16316.4|16314.4|16318|16316|16315.3|16313.3|118
1636428600000|2021-11-09 03:30:00|16316.5|16314.5|16313.2|16311.2|16317.7|16315.7|16313.2|16311.2|120
1636428900000|2021-11-09 03:35:00|16313.7|16311.7|16310.2|16308.2|16313.7|16311.7|16306.7|16304.7|267
1636429200000|2021-11-09 03:40:00|16310|16308|16311.8|16309.8|16312.5|16310.5|16309.8|16307.8|130
1636429500000|2021-11-09 03:45:00|16311.9|16309.9|16305.7|16303.7|16312.4|16310.4|16304.9|16302.9|219
1636429800000|2021-11-09 03:50:00|16305.9|16303.9|16304.5|16302.5|16308.7|16306.7|16304.4|16302.4|223
1636430100000|2021-11-09 03:55:00|16304.7|16302.7|16308.8|16306.8|16308.9|16306.9|16303.4|16301.4|194
1636430400000|2021-11-09 04:00:00|16308.7|16306.7|16309.9|16307.9|16310.9|16308.9|16307.5|16305.5|162
1636430700000|2021-11-09 04:05:00|16310|16308|16310.2|16308.2|16310.7|16308.7|16308.7|16306.7|89
1636431000000|2021-11-09 04:10:00|16310|16308|16307.4|16305.4|16310.9|16308.9|16307.2|16305.2|99
1636431300000|2021-11-09 04:15:00|16307.5|16305.5|16306.4|16304.4|16307.5|16305.5|16305.3|16303.3|100
1636431600000|2021-11-09 04:20:00|16306.5|16304.5|16307|16305|16307.5|16305.5|16304.5|16302.5|47
1636431900000|2021-11-09 04:25:00|16307.2|16305.2|16308.7|16306.7|16308.9|16306.9|16306.5|16304.5|45
1636432200000|2021-11-09 04:30:00|16307.9|16305.9|16313.3|16311.3|16314|16312|16307.9|16305.9|149
1636432500000|2021-11-09 04:35:00|16313.4|16311.4|16313.2|16311.2|16313.7|16311.7|16311.3|16309.3|132
1636432800000|2021-11-09 04:40:00|16313.3|16311.3|16313.4|16311.4|16313.9|16311.9|16311.4|16309.4|55
1636433100000|2021-11-09 04:45:00|16313.3|16311.3|16311.4|16309.4|16314|16312|16311.2|16309.2|132
1636433400000|2021-11-09 04:50:00|16311.3|16309.3|16310.9|16308.9|16312.2|16310.2|16310.5|16308.5|61
1636433700000|2021-11-09 04:55:00|16310.8|16308.8|16310.2|16308.2|16311.2|16309.2|16307|16305|100
1636434000000|2021-11-09 05:00:00|16309.9|16307.9|16311.2|16309.2|16313.8|16311.8|16309.8|16307.8|123
1636434300000|2021-11-09 05:05:00|16311.3|16309.3|16314|16312|16314.3|16312.3|16310.4|16308.4|68
1636434600000|2021-11-09 05:10:00|16313.9|16311.9|16314|16312|16316|16314|16312.8|16310.8|135
1636434900000|2021-11-09 05:15:00|16313.9|16311.9|16316.8|16314.8|16316.8|16314.8|16313.7|16311.7|104
1636435200000|2021-11-09 05:20:00|16316.9|16314.9|16322.3|16320.3|16322.4|16320.4|16316.3|16314.3|438
1636435500000|2021-11-09 05:25:00|16322.2|16320.2|16323.4|16321.4|16327|16325|16319.3|16317.3|309
1636435800000|2021-11-09 05:30:00|16323.3|16321.3|16320.5|16318.5|16323.9|16321.9|16320.4|16318.4|203
1636436100000|2021-11-09 05:35:00|16320.4|16318.4|16322.5|16320.5|16322.5|16320.5|16317.9|16315.9|171
1636436400000|2021-11-09 05:40:00|16322.4|16320.4|16325|16323|16326.4|16324.4|16322.4|16320.4|183
1636436700000|2021-11-09 05:45:00|16324.9|16322.9|16328.8|16326.8|16328.8|16326.8|16324.9|16322.9|203
1636437000000|2021-11-09 05:50:00|16328.7|16326.7|16328.3|16326.3|16330.2|16328.2|16327.8|16325.8|141
1636437300000|2021-11-09 05:55:00|16328.2|16326.2|16328.8|16326.8|16329.8|16327.8|16327|16325|171
1636437600000|2021-11-09 06:00:00|16329.2|16327.2|16335.7|16333.7|16337.7|16335.7|16328.9|16326.9|608
1636437900000|2021-11-09 06:05:00|16335.9|16333.9|16334.5|16332.5|16336|16334|16333.5|16331.5|145
1636438200000|2021-11-09 06:10:00|16334.2|16332.2|16333.8|16331.8|16334.4|16332.4|16331.9|16329.9|113
1636438500000|2021-11-09 06:15:00|16333.7|16331.7|16331|16329|16334.3|16332.3|16330.8|16328.8|93
1636438800000|2021-11-09 06:20:00|16330.9|16328.9|16325.2|16323.2|16332.7|16330.7|16325.2|16323.2|240
1636439100000|2021-11-09 06:25:00|16325|16323|16327.8|16325.8|16328.5|16326.5|16325|16323|117
1636439400000|2021-11-09 06:30:00|16327.9|16325.9|16332.7|16330.7|16332.9|16330.9|16327.9|16325.9|167
1636439700000|2021-11-09 06:35:00|16332.8|16330.8|16329.9|16327.9|16334.9|16332.9|16328.9|16326.9|97
1636440000000|2021-11-09 06:40:00|16329.7|16327.7|16327.9|16325.9|16330.9|16328.9|16327.5|16325.5|59
1636440300000|2021-11-09 06:45:00|16328.7|16326.7|16328.7|16326.7|16330.2|16328.2|16328.2|16326.2|65
1636440600000|2021-11-09 06:50:00|16328.5|16326.5|16330.4|16328.4|16330.7|16328.7|16327.7|16325.7|82
1636440900000|2021-11-09 06:55:00|16330.5|16328.5|16328.8|16326.8|16330.8|16328.8|16327.8|16325.8|70
1636441200000|2021-11-09 07:00:00|16328.7|16326.7|16328.7|16326.7|16331.8|16329.8|16328.3|16326.3|102
1636441500000|2021-11-09 07:05:00|16328.8|16326.8|16330.9|16328.9|16331.7|16329.7|16326.2|16324.2|142
1636441800000|2021-11-09 07:10:00|16330.8|16328.8|16331.8|16329.8|16332.7|16330.7|16329.7|16327.7|78
1636442100000|2021-11-09 07:15:00|16331.7|16329.7|16329.9|16327.9|16331.7|16329.7|16326.5|16324.5|148
1636442400000|2021-11-09 07:20:00|16330|16328|16334|16332|16335.2|16333.2|16329.5|16327.5|178
1636442700000|2021-11-09 07:25:00|16334.2|16332.2|16330.7|16328.7|16334.3|16332.3|16328.8|16326.8|135
1636443000000|2021-11-09 07:30:00|16331|16329|16329.9|16327.9|16332.3|16330.3|16327.8|16325.8|84
1636443300000|2021-11-09 07:35:00|16329.8|16327.8|16324|16322|16330.3|16328.3|16323.9|16321.9|180
1636443600000|2021-11-09 07:40:00|16324.3|16322.3|16323.7|16321.7|16325.8|16323.8|16322.2|16320.2|226
1636443900000|2021-11-09 07:45:00|16323.2|16321.2|16317.7|16315.7|16324.8|16322.8|16317.4|16315.4|367
1636444200000|2021-11-09 07:50:00|16318.2|16316.2|16320.9|16318.9|16321.2|16319.2|16317.4|16315.4|171
1636444500000|2021-11-09 07:55:00|16320.8|16318.8|16323.3|16321.3|16323.8|16321.8|16319.8|16317.8|124
1636444800000|2021-11-09 08:00:00|16323.2|16321.2|16312.2|16310.2|16325.2|16323.2|16311.8|16309.8|818
1636445100000|2021-11-09 08:05:00|16312.4|16310.4|16327.2|16325.2|16329|16327|16311.8|16309.8|610
1636445400000|2021-11-09 08:10:00|16327.3|16325.3|16339.4|16337.4|16340.8|16338.8|16324|16322|911
1636445700000|2021-11-09 08:15:00|16339.3|16337.3|16333.7|16331.7|16342.3|16340.3|16333.2|16331.2|681
1636446000000|2021-11-09 08:20:00|16333.5|16331.5|16336.7|16334.7|16342|16340|16333|16331|585
1636446300000|2021-11-09 08:25:00|16336.5|16334.5|16334.2|16332.2|16337.3|16335.3|16330.4|16328.4|460
1636446600000|2021-11-09 08:30:00|16334.3|16332.3|16345.3|16343.3|16345.3|16343.3|16333.8|16331.8|522
1636446900000|2021-11-09 08:35:00|16344.9|16342.9|16338.3|16336.3|16348|16346|16337.3|16335.3|390
1636447200000|2021-11-09 08:40:00|16338.2|16336.2|16341.7|16339.7|16345.5|16343.5|16336.8|16334.8|339
1636447500000|2021-11-09 08:45:00|16342.2|16340.2|16347.8|16345.8|16348.2|16346.2|16338.5|16336.5|363
1636447800000|2021-11-09 08:50:00|16347.9|16345.9|16350.5|16348.5|16350.8|16348.8|16346.2|16344.2|367
1636448100000|2021-11-09 08:55:00|16350.4|16348.4|16348.9|16346.9|16352|16350|16346.7|16344.7|254
1636448400000|2021-11-09 09:00:00|16348.8|16346.8|16350.3|16348.3|16353.3|16351.3|16348|16346|637
1636448700000|2021-11-09 09:05:00|16349.9|16347.9|16346.3|16344.3|16350|16348|16345.5|16343.5|220
1636449000000|2021-11-09 09:10:00|16346.2|16344.2|16352.8|16350.8|16354.3|16352.3|16345.5|16343.5|287
1636449300000|2021-11-09 09:15:00|16352.9|16350.9|16352.7|16350.7|16357.3|16355.3|16351|16349|409
1636449600000|2021-11-09 09:20:00|16352.8|16350.8|16355.8|16353.8|16356|16354|16350.2|16348.2|224
1636449900000|2021-11-09 09:25:00|16355.7|16353.7|16354.3|16352.3|16355.9|16353.9|16350.3|16348.3|177
1636450200000|2021-11-09 09:30:00|16354.4|16352.4|16353.4|16351.4|16355|16353|16350.5|16348.5|268
1636450500000|2021-11-09 09:35:00|16353.3|16351.3|16357.2|16355.2|16357.7|16355.7|16351.8|16349.8|275
1636450800000|2021-11-09 09:40:00|16357|16355|16357.9|16355.9|16358|16356|16353.5|16351.5|179
1636451100000|2021-11-09 09:45:00|16357.8|16355.8|16362.3|16360.3|16363.4|16361.4|16357.8|16355.8|478
1636451400000|2021-11-09 09:50:00|16363.4|16361.4|16361|16359|16364.2|16362.2|16359.9|16357.9|207
1636451700000|2021-11-09 09:55:00|16361.2|16359.2|16360.2|16358.2|16363.4|16361.4|16360.2|16358.2|161
1636452000000|2021-11-09 10:00:00|16360.4|16358.4|16361|16359|16363|16361|16360|16358|202
1636452300000|2021-11-09 10:05:00|16360.9|16358.9|16362.9|16360.9|16363.4|16361.4|16359.7|16357.7|154
1636452600000|2021-11-09 10:10:00|16363|16361|16369.3|16367.3|16369.8|16367.8|16361.9|16359.9|500
1636452900000|2021-11-09 10:15:00|16369.2|16367.2|16370|16368|16371.9|16369.9|16367.4|16365.4|271
1636453200000|2021-11-09 10:20:00|16369.9|16367.9|16368.8|16366.8|16370.7|16368.7|16367.7|16365.7|152
1636453500000|2021-11-09 10:25:00|16368.9|16366.9|16364.7|16362.7|16369.2|16367.2|16364.3|16362.3|205
1636453800000|2021-11-09 10:30:00|16364.8|16362.8|16363|16361|16366.4|16364.4|16363|16361|148
1636454100000|2021-11-09 10:35:00|16363.2|16361.2|16365.3|16363.3|16365.5|16363.5|16361.8|16359.8|172
1636454400000|2021-11-09 10:40:00|16365.2|16363.2|16362.9|16360.9|16368|16366|16362.8|16360.8|182
1636454700000|2021-11-09 10:45:00|16362.7|16360.7|16369.9|16367.9|16372|16370|16362.7|16360.7|416
1636455000000|2021-11-09 10:50:00|16369.8|16367.8|16372.2|16370.2|16372.3|16370.3|16368.3|16366.3|222
1636455300000|2021-11-09 10:55:00|16372.3|16370.3|16371.3|16369.3|16373.5|16371.5|16367.8|16365.8|343
1636455600000|2021-11-09 11:00:00|16371.4|16369.4|16371|16369|16371.9|16369.9|16366.4|16364.4|266
1636455900000|2021-11-09 11:05:00|16371.2|16369.2|16364.4|16362.4|16371.2|16369.2|16364.2|16362.2|172
1636456200000|2021-11-09 11:10:00|16364.5|16362.5|16369.4|16367.4|16371.5|16369.5|16364.4|16362.4|264
1636456500000|2021-11-09 11:15:00|16369.5|16367.5|16378.4|16376.4|16379.7|16377.7|16369.2|16367.2|751
1636456800000|2021-11-09 11:20:00|16378.3|16376.3|16374.7|16372.7|16382.4|16380.4|16374.4|16372.4|643
1636457100000|2021-11-09 11:25:00|16374.8|16372.8|16377.5|16375.5|16379.8|16377.8|16374.5|16372.5|424
1636457400000|2021-11-09 11:30:00|16377.4|16375.4|16373.4|16371.4|16377.8|16375.8|16371.3|16369.3|308
1636457700000|2021-11-09 11:35:00|16373.3|16371.3|16369.3|16367.3|16374.3|16372.3|16368.5|16366.5|356
1636458000000|2021-11-09 11:40:00|16369.4|16367.4|16371.4|16369.4|16374.2|16372.2|16368.5|16366.5|380
1636458300000|2021-11-09 11:45:00|16371.3|16369.3|16372.9|16370.9|16374.4|16372.4|16370.7|16368.7|146
1636458600000|2021-11-09 11:50:00|16372.8|16370.8|16370.5|16368.5|16373.2|16371.2|16370.4|16368.4|100
1636458900000|2021-11-09 11:55:00|16370.4|16368.4|16365.9|16363.9|16371.2|16369.2|16365.4|16363.4|289
1636459200000|2021-11-09 12:00:00|16365.8|16363.8|16364.5|16362.5|16366.2|16364.2|16361.9|16359.9|548
1636459500000|2021-11-09 12:05:00|16364.4|16362.4|16369.3|16367.3|16369.7|16367.7|16363.5|16361.5|343
1636459800000|2021-11-09 12:10:00|16369.2|16367.2|16367.5|16365.5|16376.3|16374.3|16366.2|16364.2|649
1636460100000|2021-11-09 12:15:00|16367.4|16365.4|16369.9|16367.9|16373.4|16371.4|16365.8|16363.8|353
1636460400000|2021-11-09 12:20:00|16369.8|16367.8|16368.7|16366.7|16371.9|16369.9|16368.2|16366.2|241
1636460700000|2021-11-09 12:25:00|16368.3|16366.3|16366.8|16364.8|16370.3|16368.3|16366.7|16364.7|246
1636461000000|2021-11-09 12:30:00|16366.9|16364.9|16366.2|16364.2|16369.7|16367.7|16366|16364|254
1636461300000|2021-11-09 12:35:00|16366.3|16364.3|16363.2|16361.2|16367|16365|16359.7|16357.7|616
1636461600000|2021-11-09 12:40:00|16363.3|16361.3|16360|16358|16368.8|16366.8|16359.7|16357.7|1150
1636461900000|2021-11-09 12:45:00|16360.2|16358.2|16354.5|16352.5|16360.9|16358.9|16344.4|16342.4|1438
1636462200000|2021-11-09 12:50:00|16354.2|16352.2|16356.7|16354.7|16357.7|16355.7|16353.2|16351.2|389
1636462500000|2021-11-09 12:55:00|16356.5|16354.5|16352.4|16350.4|16359.8|16357.8|16351.3|16349.3|460
1636462800000|2021-11-09 13:00:00|16352.3|16350.3|16352|16350|16354.8|16352.8|16348.3|16346.3|586
1636463100000|2021-11-09 13:05:00|16352.2|16350.2|16357.3|16355.3|16358.9|16356.9|16352.2|16350.2|467
1636463400000|2021-11-09 13:10:00|16357.4|16355.4|16356.8|16354.8|16359.8|16357.8|16356.3|16354.3|412
1636463700000|2021-11-09 13:15:00|16356.3|16354.3|16360.3|16358.3|16360.8|16358.8|16356.3|16354.3|307
1636464000000|2021-11-09 13:20:00|16360.2|16358.2|16364.4|16362.4|16365.8|16363.8|16359.9|16357.9|558
1636464300000|2021-11-09 13:25:00|16364.5|16362.5|16370|16368|16371.3|16369.3|16363.3|16361.3|576
1636464600000|2021-11-09 13:30:00|16369.9|16367.9|16379.2|16377.2|16381|16379|16369.4|16367.4|2026
1636464900000|2021-11-09 13:35:00|16379.3|16377.3|16380.8|16378.8|16381.5|16379.5|16375.4|16373.4|853
1636465200000|2021-11-09 13:40:00|16380.9|16378.9|16393|16391|16394.2|16392.2|16379.7|16377.7|2071
1636465500000|2021-11-09 13:45:00|16392.9|16390.9|16394.3|16392.3|16397.2|16395.2|16391.2|16389.2|1303
1636465800000|2021-11-09 13:50:00|16393.9|16391.9|16388.8|16386.8|16396.3|16394.3|16388.5|16386.5|990
1636466100000|2021-11-09 13:55:00|16388.7|16386.7|16385|16383|16388.8|16386.8|16381.4|16379.4|1190
1636466400000|2021-11-09 14:00:00|16384.9|16382.9|16390|16388|16393.5|16391.5|16383.5|16381.5|1401
1636466700000|2021-11-09 14:05:00|16390.2|16388.2|16382.7|16380.7|16390.8|16388.8|16381|16379|865
1636467000000|2021-11-09 14:10:00|16382.8|16380.8|16384|16382|16384.9|16382.9|16381.8|16379.8|544
1636467300000|2021-11-09 14:15:00|16384.2|16382.2|16391.3|16389.3|16391.3|16389.3|16383.7|16381.7|846
1636467600000|2021-11-09 14:20:00|16391.2|16389.2|16394|16392|16396.3|16394.3|16389.7|16387.7|1043
1636467900000|2021-11-09 14:25:00|16393.9|16391.9|16385.3|16383.3|16394.4|16392.4|16383.4|16381.4|1754
1636468200000|2021-11-09 14:30:00|16384.8|16383.8|16373|16372|16400.5|16399.5|16370.8|16369.8|14996
1636468500000|2021-11-09 14:35:00|16373.4|16372.4|16379.3|16378.3|16386.5|16385.5|16363.2|16362.2|9808
1636468800000|2021-11-09 14:40:00|16379.2|16378.2|16373.3|16372.3|16389.9|16388.9|16367.7|16366.7|8593
1636469100000|2021-11-09 14:45:00|16373.2|16372.2|16335.9|16334.9|16382|16381|16328.3|16327.3|12573
1636469400000|2021-11-09 14:50:00|16336.2|16335.2|16309.3|16308.3|16345.5|16344.5|16298|16297|15527
1636469700000|2021-11-09 14:55:00|16308.4|16307.4|16234.5|16233.5|16321.4|16320.4|16207|16206|25569
1636470000000|2021-11-09 15:00:00|16234.7|16233.7|16213|16212|16250.8|16249.8|16203.3|16202.3|22347
1636470300000|2021-11-09 15:05:00|16212.8|16211.8|16213|16212|16238.5|16237.5|16204.8|16203.8|12922
1636470600000|2021-11-09 15:10:00|16211.6|16210.6|16244.2|16243.2|16246.4|16245.4|16197.4|16196.4|11345
1636470900000|2021-11-09 15:15:00|16243.8|16242.8|16261.3|16260.3|16271.4|16270.4|16234.1|16233.1|11721
1636471200000|2021-11-09 15:20:00|16261.8|16260.8|16239.1|16238.1|16267.6|16266.6|16224.3|16223.3|8901
1636471500000|2021-11-09 15:25:00|16239.2|16238.2|16250.1|16249.1|16262.1|16261.1|16235.1|16234.1|6802
1636471800000|2021-11-09 15:30:00|16249.6|16248.6|16284.1|16283.1|16285.1|16284.1|16246.6|16245.6|9658
1636472100000|2021-11-09 15:35:00|16284.3|16283.3|16272.1|16271.1|16284.3|16283.3|16259.3|16258.3|6360
1636472400000|2021-11-09 15:40:00|16272.9|16271.9|16290.3|16289.3|16293.9|16292.9|16270.6|16269.6|6285
1636472700000|2021-11-09 15:45:00|16290.2|16289.2|16278.4|16277.4|16293.3|16292.3|16275.9|16274.9|5244
1636473000000|2021-11-09 15:50:00|16278.3|16277.3|16272.7|16271.7|16283.4|16282.4|16262.6|16261.6|5902
1636473300000|2021-11-09 15:55:00|16272.6|16271.6|16258.3|16257.3|16277.7|16276.7|16248.9|16247.9|7059
1636473600000|2021-11-09 16:00:00|16258.4|16257.4|16276.3|16275.3|16278.1|16277.1|16257.9|16256.9|5354
1636473900000|2021-11-09 16:05:00|16276.4|16275.4|16264.1|16263.1|16280.8|16279.8|16261.3|16260.3|4646
1636474200000|2021-11-09 16:10:00|16264.2|16263.2|16239.3|16238.3|16264.8|16263.8|16218.2|16217.2|8675
1636474500000|2021-11-09 16:15:00|16239.6|16238.6|16256.6|16255.6|16257.1|16256.1|16232.8|16231.8|5440
1636474800000|2021-11-09 16:20:00|16256.3|16255.3|16250.8|16249.8|16271.3|16270.3|16247.7|16246.7|6290
1636475100000|2021-11-09 16:25:00|16250.7|16249.7|16243.6|16242.6|16256.4|16255.4|16236.1|16235.1|5128
1636475400000|2021-11-09 16:30:00|16244.1|16243.1|16251.1|16250.1|16263.8|16262.8|16242.8|16241.8|5431
1636475700000|2021-11-09 16:35:00|16250.8|16249.8|16239.1|16238.1|16261.8|16260.8|16235.3|16234.3|4919
1636476000000|2021-11-09 16:40:00|16240.4|16239.4|16282.9|16281.9|16283.9|16282.9|16235.8|16234.8|6291
1636476300000|2021-11-09 16:45:00|16282.8|16281.8|16270.6|16269.6|16283.6|16282.6|16263.3|16262.3|5087
1636476600000|2021-11-09 16:50:00|16270.2|16269.2|16247.8|16246.8|16273.3|16272.3|16242.2|16241.2|4795
1636476900000|2021-11-09 16:55:00|16248.1|16247.1|16243.8|16242.8|16251.8|16250.8|16238.1|16237.1|4826
1636477200000|2021-11-09 17:00:00|16243.7|16242.7|16205.8|16204.8|16243.8|16242.8|16201.3|16200.3|8012
1636477500000|2021-11-09 17:05:00|16206.3|16205.3|16216.8|16215.8|16225.1|16224.1|16192.8|16191.8|7292
1636477800000|2021-11-09 17:10:00|16216.9|16215.9|16235.3|16234.3|16238.8|16237.8|16212.8|16211.8|6303
1636478100000|2021-11-09 17:15:00|16235.6|16234.6|16226.1|16225.1|16243.9|16242.9|16224.3|16223.3|3854
1636478400000|2021-11-09 17:20:00|16225.9|16224.9|16233.8|16232.8|16242.2|16241.2|16220.2|16219.2|4162
1636478700000|2021-11-09 17:25:00|16235.3|16234.3|16217.8|16216.8|16245.3|16244.3|16207.3|16206.3|5174
1636479000000|2021-11-09 17:30:00|16218.1|16217.1|16222.9|16221.9|16229.1|16228.1|16203.8|16202.8|4913
1636479300000|2021-11-09 17:35:00|16222.4|16221.4|16216.6|16215.6|16229.1|16228.1|16206.7|16205.7|4685
1636479600000|2021-11-09 17:40:00|16215.8|16214.8|16222|16221|16225.5|16224.5|16201.8|16200.8|6104
1636479900000|2021-11-09 17:45:00|16222.7|16221.7|16232.8|16231.8|16235.7|16234.7|16216.5|16215.5|4027
1636480200000|2021-11-09 17:50:00|16232.9|16231.9|16231|16230|16251.4|16250.4|16229.5|16228.5|4745
1636480500000|2021-11-09 17:55:00|16231.5|16230.5|16216|16215|16233.8|16232.8|16212.4|16211.4|4451
1636480800000|2021-11-09 18:00:00|16215.5|16214.5|16222.5|16221.5|16228.3|16227.3|16209|16208|4376
1636481100000|2021-11-09 18:05:00|16222.4|16221.4|16230.7|16229.7|16236.9|16235.9|16211.4|16210.4|4452
1636481400000|2021-11-09 18:10:00|16231.3|16230.3|16218|16217|16231.3|16230.3|16216|16215|2874
1636481700000|2021-11-09 18:15:00|16218.3|16217.3|16234.5|16233.5|16237.7|16236.7|16215|16214|3072
1636482000000|2021-11-09 18:20:00|16234.3|16233.3|16228|16227|16235.3|16234.3|16221|16220|2063
1636482300000|2021-11-09 18:25:00|16227.8|16226.8|16199.7|16198.7|16229.2|16228.2|16188|16187|5038
1636482600000|2021-11-09 18:30:00|16199.8|16198.8|16209.8|16208.8|16215.5|16214.5|16198|16197|3996
1636482900000|2021-11-09 18:35:00|16209.9|16208.9|16190.4|16189.4|16212.2|16211.2|16188.8|16187.8|4167
1636483200000|2021-11-09 18:40:00|16190.5|16189.5|16188.3|16187.3|16199|16198|16184.8|16183.8|4165
1636483500000|2021-11-09 18:45:00|16188.7|16187.7|16175|16174|16200.7|16199.7|16167.3|16166.3|6371
1636483800000|2021-11-09 18:50:00|16175.3|16174.3|16170.5|16169.5|16182.8|16181.8|16167.3|16166.3|4348
1636484100000|2021-11-09 18:55:00|16170.7|16169.7|16175.9|16174.9|16181.5|16180.5|16167.2|16166.2|4229
1636484400000|2021-11-09 19:00:00|16176|16175|16191.3|16190.3|16193.3|16192.3|16169.5|16168.5|5523
1636484700000|2021-11-09 19:05:00|16190|16189|16199.8|16198.8|16207.7|16206.7|16188.2|16187.2|3802
1636485000000|2021-11-09 19:10:00|16199.5|16198.5|16205.5|16204.5|16206.4|16205.4|16193.8|16192.8|3490
1636485300000|2021-11-09 19:15:00|16205.4|16204.4|16217.8|16216.8|16220.9|16219.9|16204.2|16203.2|4270
1636485600000|2021-11-09 19:20:00|16217.5|16216.5|16224.5|16223.5|16239.9|16238.9|16214.9|16213.9|5355
1636485900000|2021-11-09 19:25:00|16224|16223|16221.3|16220.3|16232|16231|16214.8|16213.8|4051
1636486200000|2021-11-09 19:30:00|16221.4|16220.4|16215.5|16214.5|16225.8|16224.8|16212.5|16211.5|2988
1636486500000|2021-11-09 19:35:00|16215.8|16214.8|16226.3|16225.3|16228.7|16227.7|16210.2|16209.2|3161
1636486800000|2021-11-09 19:40:00|16226|16225|16216.5|16215.5|16231.7|16230.7|16215|16214|3327
1636487100000|2021-11-09 19:45:00|16216.9|16215.9|16216|16215|16223.9|16222.9|16213.3|16212.3|2267
1636487400000|2021-11-09 19:50:00|16215.8|16214.8|16217.3|16216.3|16219.7|16218.7|16199.3|16198.3|4296
1636487700000|2021-11-09 19:55:00|16217.5|16216.5|16224.4|16223.4|16225.5|16224.5|16209.9|16208.9|2967
1636488000000|2021-11-09 20:00:00|16224.7|16223.7|16212.7|16211.7|16225.2|16224.2|16209.4|16208.4|2915
1636488300000|2021-11-09 20:05:00|16212.5|16211.5|16216.8|16215.8|16216.8|16215.8|16200.5|16199.5|4164
1636488600000|2021-11-09 20:10:00|16216.5|16215.5|16199.5|16198.5|16218.5|16217.5|16198.3|16197.3|2955
1636488900000|2021-11-09 20:15:00|16199.8|16198.8|16195|16194|16209.4|16208.4|16192.2|16191.2|3267
1636489200000|2021-11-09 20:20:00|16194.9|16193.9|16217|16216|16218.5|16217.5|16194.9|16193.9|3566
1636489500000|2021-11-09 20:25:00|16216.9|16215.9|16203.5|16202.5|16218.6|16217.6|16202|16201|2633
1636489800000|2021-11-09 20:30:00|16203.2|16202.2|16209.1|16208.1|16215.5|16214.5|16195.5|16194.5|4102
1636490100000|2021-11-09 20:35:00|16209.5|16208.5|16207.1|16206.1|16210|16209|16200|16199|2864
1636490400000|2021-11-09 20:40:00|16206.7|16205.7|16223.2|16222.2|16230|16229|16206.4|16205.4|6315
1636490700000|2021-11-09 20:45:00|16223.1|16222.1|16208.1|16207.1|16224.7|16223.7|16205.7|16204.7|4390
1636491000000|2021-11-09 20:50:00|16209.1|16208.1|16212|16211|16216.2|16215.2|16201.5|16200.5|6075
1636491300000|2021-11-09 20:55:00|16212.1|16211.1|16224.2|16223.2|16234.6|16233.6|16210.4|16209.4|12777
1636491600000|2021-11-09 21:00:00|16222.9|16221.9|16213.5|16211.5|16226.8|16224.8|16206.8|16204.8|4480
1636491900000|2021-11-09 21:05:00|16213.7|16211.7|16214.8|16212.8|16219.2|16217.2|16208.7|16206.7|1068
1636492200000|2021-11-09 21:10:00|16214.9|16212.9|16210.7|16208.7|16215.8|16213.8|16206.9|16204.9|976
1636492500000|2021-11-09 21:15:00|16210.8|16208.8|16205.9|16203.9|16213|16211|16205.5|16203.5|308
1636492800000|2021-11-09 21:20:00|16206.4|16204.4|16207|16205|16207.7|16205.7|16205.5|16203.5|164
1636493100000|2021-11-09 21:25:00|16206.7|16204.7|16206|16204|16209.3|16207.3|16205.5|16203.5|190
1636493400000|2021-11-09 21:30:00|16206.2|16204.2|16208.9|16206.9|16209.9|16207.9|16205.3|16203.3|164
1636493700000|2021-11-09 21:35:00|16208.8|16206.8|16208.9|16206.9|16210.7|16208.7|16207.2|16205.2|157
1636494000000|2021-11-09 21:40:00|16209|16207|16204.8|16202.8|16209.8|16207.8|16204.3|16202.3|175
1636494300000|2021-11-09 21:45:00|16204.7|16202.7|16206.8|16204.8|16207.9|16205.9|16204.5|16202.5|203
1636494600000|2021-11-09 21:50:00|16207.2|16205.2|16203.9|16201.9|16207.8|16205.8|16203.9|16201.9|181
1636494900000|2021-11-09 21:55:00|16204|16202|16206.6|16201.6|16206.6|16203.4|16202|16200|306
1636495200000|2021-11-09 22:00:00|16206.4|16201.4|16205.4|16200.4|16206.4|16201.4|16205|16200|0
1636495500000|2021-11-09 22:05:00|16205.5|16200.5|16206.1|16201.1|16206.8|16201.8|16204.7|16199.7|0
1636495800000|2021-11-09 22:10:00|16206.8|16201.8|16206.5|16201.5|16207.3|16202.3|16204|16199|0
1636496100000|2021-11-09 22:15:00|16206.3|16201.3|16206.3|16201.3|16207.9|16202.9|16205.8|16200.8|0
1636496400000|2021-11-09 22:20:00|16206.5|16201.5|16206.8|16201.8|16207.8|16202.8|16206.1|16201.1|0
1636496700000|2021-11-09 22:25:00|16206.6|16201.6|16206.5|16201.5|16207.8|16202.8|16206.3|16201.3|0
1636497000000|2021-11-09 22:30:00|16206.4|16201.4|16206.2|16201.2|16207.8|16202.8|16206.1|16201.1|0
1636497300000|2021-11-09 22:35:00|16206.1|16201.1|16206|16201|16206.2|16201.2|16206|16201|0
1636497600000|2021-11-09 22:40:00|16206.2|16201.2|16206.3|16201.3|16206.5|16201.5|16206.2|16201.2|0
1636497900000|2021-11-09 22:45:00|16206.5|16201.5|16206.8|16201.8|16206.8|16201.8|16206.5|16201.5|0
1636498200000|2021-11-09 22:50:00|16206.9|16201.9|16207.3|16202.3|16207.5|16202.5|16206.3|16201.3|0
1636498500000|2021-11-09 22:55:00|16207.2|16202.2|16207.3|16202.3|16207.7|16202.7|16206.4|16201.4|0
1636498800000|2021-11-09 23:00:00|16208.2|16206.2|16196.5|16194.5|16208.2|16206.2|16194|16192|435
1636499100000|2021-11-09 23:05:00|16196.7|16194.7|16197.7|16195.7|16197.9|16195.9|16194.7|16192.7|125
1636499400000|2021-11-09 23:10:00|16199.5|16197.5|16195.3|16193.3|16200.9|16198.9|16194.5|16192.5|145
1636499700000|2021-11-09 23:15:00|16194.7|16192.7|16191.3|16189.3|16195.8|16193.8|16187|16185|304
1636500000000|2021-11-09 23:20:00|16192.4|16190.4|16188.2|16186.2|16193.2|16191.2|16188|16186|204
1636500300000|2021-11-09 23:25:00|16188.4|16186.4|16193|16191|16194.5|16192.5|16188|16186|176
1636500600000|2021-11-09 23:30:00|16193.2|16191.2|16196.8|16194.8|16197.3|16195.3|16191.9|16189.9|163
1636500900000|2021-11-09 23:35:00|16195.9|16193.9|16195|16193|16197.2|16195.2|16194|16192|123
1636501200000|2021-11-09 23:40:00|16194.8|16192.8|16199|16197|16199.8|16197.8|16194.5|16192.5|109
1636501500000|2021-11-09 23:45:00|16199.2|16197.2|16193|16191|16199.2|16197.2|16191.5|16189.5|188
1636501800000|2021-11-09 23:50:00|16193.3|16191.3|16192.9|16190.9|16194.5|16192.5|16191.2|16189.2|112
1636502100000|2021-11-09 23:55:00|16192.8|16190.8|16192.7|16190.7|16195.7|16193.7|16192.2|16190.2|130
1636502400000|2021-11-10 00:00:00|16192.5|16190.5|16202.5|16200.5|16207.7|16205.7|16192.3|16190.3|861
1636502700000|2021-11-10 00:05:00|16202.7|16200.7|16196.9|16194.9|16203.9|16201.9|16196.7|16194.7|214
1636503000000|2021-11-10 00:10:00|16197|16195|16200.3|16198.3|16200.4|16198.4|16195.5|16193.5|178
1636503300000|2021-11-10 00:15:00|16200.4|16198.4|16197.8|16195.8|16201.8|16199.8|16197.4|16195.4|149
1636503600000|2021-11-10 00:20:00|16197.9|16195.9|16191.5|16189.5|16199|16197|16191.5|16189.5|236
1636503900000|2021-11-10 00:25:00|16191.7|16189.7|16194.3|16192.3|16195.2|16193.2|16190.3|16188.3|241
1636504200000|2021-11-10 00:30:00|16193.9|16191.9|16194.2|16192.2|16196.4|16194.4|16193.8|16191.8|120
1636504500000|2021-11-10 00:35:00|16194.5|16192.5|16192.7|16190.7|16195.3|16193.3|16190.9|16188.9|138
1636504800000|2021-11-10 00:40:00|16192.8|16190.8|16190.5|16188.5|16192.8|16190.8|16190.3|16188.3|165
1636505100000|2021-11-10 00:45:00|16190.4|16188.4|16184.4|16182.4|16191.4|16189.4|16182.9|16180.9|497
1636505400000|2021-11-10 00:50:00|16184.5|16182.5|16186.7|16184.7|16186.8|16184.8|16183.4|16181.4|236
1636505700000|2021-11-10 00:55:00|16186.5|16184.5|16184.7|16182.7|16190.5|16188.5|16184.5|16182.5|353
1636506000000|2021-11-10 01:00:00|16184.5|16182.5|16191.4|16189.4|16192.7|16190.7|16184.2|16182.2|372
1636506300000|2021-11-10 01:05:00|16191.7|16189.7|16186.8|16184.8|16193.4|16191.4|16185.8|16183.8|229
1636506600000|2021-11-10 01:10:00|16186.9|16184.9|16187|16185|16188|16186|16183.3|16181.3|275
1636506900000|2021-11-10 01:15:00|16187.2|16185.2|16187.8|16185.8|16192.4|16190.4|16185.5|16183.5|338
1636507200000|2021-11-10 01:20:00|16188|16186|16189.2|16187.2|16189.4|16187.4|16184.5|16182.5|182
1636507500000|2021-11-10 01:25:00|16188.9|16186.9|16186.3|16184.3|16189.3|16187.3|16185.7|16183.7|134
1636507800000|2021-11-10 01:30:00|16185.3|16183.3|16185|16183|16187.7|16185.7|16175|16173|697
1636508100000|2021-11-10 01:35:00|16185.2|16183.2|16183.8|16181.8|16187.2|16185.2|16182.8|16180.8|219
1636508400000|2021-11-10 01:40:00|16183.9|16181.9|16176.3|16174.3|16184|16182|16172.4|16170.4|553
1636508700000|2021-11-10 01:45:00|16176.2|16174.2|16177.5|16175.5|16178.4|16176.4|16170.9|16168.9|401
1636509000000|2021-11-10 01:50:00|16177.7|16175.7|16180.3|16178.3|16181|16179|16174.5|16172.5|314
1636509300000|2021-11-10 01:55:00|16180.4|16178.4|16182.3|16180.3|16183.9|16181.9|16178.3|16176.3|329
1636509600000|2021-11-10 02:00:00|16182.4|16180.4|16180.4|16178.4|16184.2|16182.2|16178.4|16176.4|245
1636509900000|2021-11-10 02:05:00|16180.2|16178.2|16181.8|16179.8|16183.3|16181.3|16177.8|16175.8|198
1636510200000|2021-11-10 02:10:00|16181.7|16179.7|16174.3|16172.3|16181.7|16179.7|16172.3|16170.3|264
1636510500000|2021-11-10 02:15:00|16174.2|16172.2|16172.9|16170.9|16174.8|16172.8|16169.7|16167.7|254
1636510800000|2021-11-10 02:20:00|16173|16171|16172.9|16170.9|16173.5|16171.5|16170.7|16168.7|172
1636511100000|2021-11-10 02:25:00|16173|16171|16176.8|16174.8|16178.3|16176.3|16172.4|16170.4|194
1636511400000|2021-11-10 02:30:00|16176.9|16174.9|16163|16161|16177.2|16175.2|16162.7|16160.7|727
1636511700000|2021-11-10 02:35:00|16163.2|16161.2|16156|16154|16164.9|16162.9|16151.3|16149.3|1151
1636512000000|2021-11-10 02:40:00|16155.9|16153.9|16156.7|16154.7|16157.2|16155.2|16151.5|16149.5|567
1636512300000|2021-11-10 02:45:00|16156.5|16154.5|16155|16153|16156.8|16154.8|16150|16148|455
1636512600000|2021-11-10 02:50:00|16154.7|16152.7|16152.8|16150.8|16154.7|16152.7|16150.2|16148.2|198
1636512900000|2021-11-10 02:55:00|16152.7|16150.7|16151.4|16149.4|16154.5|16152.5|16150.5|16148.5|154
1636513200000|2021-11-10 03:00:00|16151.3|16149.3|16152.2|16150.2|16153.5|16151.5|16149.5|16147.5|333
1636513500000|2021-11-10 03:05:00|16152.3|16150.3|16151.4|16149.4|16154|16152|16151.2|16149.2|164
1636513800000|2021-11-10 03:10:00|16151.5|16149.5|16155.5|16153.5|16155.5|16153.5|16149.5|16147.5|240
1636514100000|2021-11-10 03:15:00|16155.4|16153.4|16150.8|16148.8|16155.8|16153.8|16139.8|16137.8|1050
1636514400000|2021-11-10 03:20:00|16151|16149|16157|16155|16157.3|16155.3|16150.5|16148.5|377
1636514700000|2021-11-10 03:25:00|16157.3|16155.3|16158.3|16156.3|16159.7|16157.7|16155.4|16153.4|334
1636515000000|2021-11-10 03:30:00|16158.4|16156.4|16157.3|16155.3|16159|16157|16155.9|16153.9|170
1636515300000|2021-11-10 03:35:00|16157.5|16155.5|16152.5|16150.5|16157.7|16155.7|16151.8|16149.8|244
1636515600000|2021-11-10 03:40:00|16152.7|16150.7|16151.8|16149.8|16153.5|16151.5|16151.4|16149.4|152
1636515900000|2021-11-10 03:45:00|16151.9|16149.9|16147.4|16145.4|16152.9|16150.9|16146.7|16144.7|376
1636516200000|2021-11-10 03:50:00|16147|16145|16146.2|16144.2|16148.5|16146.5|16141.2|16139.2|580
1636516500000|2021-11-10 03:55:00|16146|16144|16154.2|16152.2|16156.8|16154.8|16146|16144|446
1636516800000|2021-11-10 04:00:00|16154|16152|16152.2|16150.2|16155.8|16153.8|16152.2|16150.2|110
1636517100000|2021-11-10 04:05:00|16152.3|16150.3|16150|16148|16153.7|16151.7|16150|16148|165
1636517400000|2021-11-10 04:10:00|16149.8|16147.8|16153|16151|16153.7|16151.7|16149.3|16147.3|186
1636517700000|2021-11-10 04:15:00|16153.2|16151.2|16154.7|16152.7|16154.7|16152.7|16151.4|16149.4|113
1636518000000|2021-11-10 04:20:00|16154.4|16152.4|16153.3|16151.3|16155.5|16153.5|16152|16150|94
1636518300000|2021-11-10 04:25:00|16153.4|16151.4|16155.8|16153.8|16156|16154|16153.4|16151.4|138
1636518600000|2021-11-10 04:30:00|16155.7|16153.7|16160.3|16158.3|16161|16159|16151.2|16149.2|473
1636518900000|2021-11-10 04:35:00|16160.2|16158.2|16163.3|16161.3|16164.5|16162.5|16160.2|16158.2|385
1636519200000|2021-11-10 04:40:00|16163|16161|16157.7|16155.7|16163.4|16161.4|16157.5|16155.5|233
1636519500000|2021-11-10 04:45:00|16157.8|16155.8|16159.9|16157.9|16161.2|16159.2|16157.4|16155.4|150
1636519800000|2021-11-10 04:50:00|16159.8|16157.8|16162.3|16160.3|16162.8|16160.8|16159|16157|75
1636520100000|2021-11-10 04:55:00|16162.2|16160.2|16165.4|16163.4|16166.7|16164.7|16160.3|16158.3|273
1636520400000|2021-11-10 05:00:00|16165.3|16163.3|16164.9|16162.9|16170.3|16168.3|16163.5|16161.5|598
1636520700000|2021-11-10 05:05:00|16164.8|16162.8|16167.5|16165.5|16170|16168|16164.4|16162.4|466
1636521000000|2021-11-10 05:10:00|16167.7|16165.7|16169.2|16167.2|16170.7|16168.7|16164.3|16162.3|394
1636521300000|2021-11-10 05:15:00|16169|16167|16167|16165|16170.3|16168.3|16164.7|16162.7|120
1636521600000|2021-11-10 05:20:00|16166.9|16164.9|16167|16165|16168.8|16166.8|16164|16162|242
1636521900000|2021-11-10 05:25:00|16167.4|16165.4|16169.3|16167.3|16170.4|16168.4|16166.5|16164.5|111
1636522200000|2021-11-10 05:30:00|16169.4|16167.4|16177.5|16175.5|16179.9|16177.9|16169.3|16167.3|460
1636522500000|2021-11-10 05:35:00|16177|16175|16176.2|16174.2|16177.9|16175.9|16173.3|16171.3|183
1636522800000|2021-11-10 05:40:00|16176.3|16174.3|16175.3|16173.3|16179.7|16177.7|16174.4|16172.4|199
1636523100000|2021-11-10 05:45:00|16175.4|16173.4|16178.5|16176.5|16180|16178|16174.8|16172.8|126
1636523400000|2021-11-10 05:50:00|16178.4|16176.4|16175.7|16173.7|16178.4|16176.4|16174.2|16172.2|147
1636523700000|2021-11-10 05:55:00|16175.5|16173.5|16173.8|16171.8|16179.7|16177.7|16173.8|16171.8|176
1636524000000|2021-11-10 06:00:00|16173.9|16171.9|16178.8|16176.8|16179|16177|16170.2|16168.2|263
1636524300000|2021-11-10 06:05:00|16178.7|16176.7|16183.8|16181.8|16184.9|16182.9|16178.7|16176.7|236
1636524600000|2021-11-10 06:10:00|16184|16182|16180.9|16178.9|16187.3|16185.3|16179.8|16177.8|343
1636524900000|2021-11-10 06:15:00|16181|16179|16183.8|16181.8|16183.9|16181.9|16180.8|16178.8|154
1636525200000|2021-11-10 06:20:00|16183.7|16181.7|16183.8|16181.8|16184.5|16182.5|16182.3|16180.3|118
1636525500000|2021-11-10 06:25:00|16183.7|16181.7|16193.9|16191.9|16194.5|16192.5|16183.7|16181.7|403
1636525800000|2021-11-10 06:30:00|16193.8|16191.8|16192.4|16190.4|16194.7|16192.7|16188.8|16186.8|234
1636526100000|2021-11-10 06:35:00|16192.3|16190.3|16198.8|16196.8|16202.2|16200.2|16191|16189|468
1636526400000|2021-11-10 06:40:00|16198.7|16196.7|16205.7|16203.7|16206.3|16204.3|16198.5|16196.5|519
1636526700000|2021-11-10 06:45:00|16206|16204|16219.5|16217.5|16220.7|16218.7|16205.5|16203.5|1019
1636527000000|2021-11-10 06:50:00|16219.7|16217.7|16222.2|16220.2|16225|16223|16216|16214|476
1636527300000|2021-11-10 06:55:00|16222.3|16220.3|16214.5|16212.5|16222.5|16220.5|16210|16208|621
1636527600000|2021-11-10 07:00:00|16215|16213|16218|16216|16219.4|16217.4|16210.2|16208.2|373
1636527900000|2021-11-10 07:05:00|16218.2|16216.2|16223.5|16221.5|16226.7|16224.7|16218|16216|523
1636528200000|2021-11-10 07:10:00|16223.7|16221.7|16223.5|16221.5|16224.9|16222.9|16218.8|16216.8|304
1636528500000|2021-11-10 07:15:00|16223.4|16221.4|16229.3|16227.3|16230.4|16228.4|16220.9|16218.9|642
1636528800000|2021-11-10 07:20:00|16229.4|16227.4|16236.3|16234.3|16238.5|16236.5|16229.4|16227.4|698
1636529100000|2021-11-10 07:25:00|16236.8|16234.8|16237.7|16235.7|16239.5|16237.5|16233.7|16231.7|322
1636529400000|2021-11-10 07:30:00|16237.3|16235.3|16245.7|16243.7|16249.7|16247.7|16235.7|16233.7|956
1636529700000|2021-11-10 07:35:00|16245.5|16243.5|16245.3|16243.3|16247.8|16245.8|16241.8|16239.8|421
1636530000000|2021-11-10 07:40:00|16245|16243|16241|16239|16246.5|16244.5|16241|16239|214
1636530300000|2021-11-10 07:45:00|16241.2|16239.2|16243.8|16241.8|16244.3|16242.3|16238.7|16236.7|297
1636530600000|2021-11-10 07:50:00|16243.9|16241.9|16237.3|16235.3|16246.3|16244.3|16236.7|16234.7|369
1636530900000|2021-11-10 07:55:00|16237.2|16235.2|16242.8|16240.8|16243|16241|16236.9|16234.9|270
1636531200000|2021-11-10 08:00:00|16243.2|16241.2|16237.2|16235.2|16248.5|16246.5|16237|16235|800
1636531500000|2021-11-10 08:05:00|16236.9|16234.9|16239.3|16237.3|16241.7|16239.7|16230.8|16228.8|818
1636531800000|2021-11-10 08:10:00|16239.4|16237.4|16238.5|16236.5|16242.9|16240.9|16235.7|16233.7|411
1636532100000|2021-11-10 08:15:00|16238.4|16236.4|16232.4|16230.4|16239.7|16237.7|16231.8|16229.8|350
1636532400000|2021-11-10 08:20:00|16232.5|16230.5|16231.3|16229.3|16233.7|16231.7|16223.9|16221.9|626
1636532700000|2021-11-10 08:25:00|16231.4|16229.4|16233.2|16231.2|16237.7|16235.7|16230.7|16228.7|280
1636533000000|2021-11-10 08:30:00|16233.3|16231.3|16224.8|16222.8|16235.8|16233.8|16224.7|16222.7|320
1636533300000|2021-11-10 08:35:00|16224.9|16222.9|16220|16218|16225.8|16223.8|16215.3|16213.3|781
1636533600000|2021-11-10 08:40:00|16219.3|16217.3|16222.2|16220.2|16223.4|16221.4|16213.3|16211.3|442
1636533900000|2021-11-10 08:45:00|16222|16220|16216.3|16214.3|16224.5|16222.5|16216.3|16214.3|368
1636534200000|2021-11-10 08:50:00|16216.2|16214.2|16211.2|16209.2|16217.5|16215.5|16211.2|16209.2|314
1636534500000|2021-11-10 08:55:00|16211|16209|16207.8|16205.8|16214.2|16212.2|16206.2|16204.2|527
1636534800000|2021-11-10 09:00:00|16208.8|16206.8|16215.3|16213.3|16218.4|16216.4|16208.8|16206.8|647
1636535100000|2021-11-10 09:05:00|16215.5|16213.5|16203.9|16201.9|16219.7|16217.7|16200.8|16198.8|775
1636535400000|2021-11-10 09:10:00|16203.7|16201.7|16201.5|16199.5|16205.4|16203.4|16199.7|16197.7|518
1636535700000|2021-11-10 09:15:00|16201.7|16199.7|16198.5|16196.5|16204.7|16202.7|16196.4|16194.4|478
1636536000000|2021-11-10 09:20:00|16198.7|16196.7|16194.8|16192.8|16198.7|16196.7|16189.4|16187.4|770
1636536300000|2021-11-10 09:25:00|16194.9|16192.9|16193.3|16191.3|16199.5|16197.5|16191.8|16189.8|395
1636536600000|2021-11-10 09:30:00|16193.2|16191.2|16196.5|16194.5|16199.5|16197.5|16191.5|16189.5|413
1636536900000|2021-11-10 09:35:00|16196.3|16194.3|16189.7|16187.7|16197.8|16195.8|16179.8|16177.8|1044
1636537200000|2021-11-10 09:40:00|16189.8|16187.8|16203.5|16201.5|16203.5|16201.5|16188|16186|677
1636537500000|2021-11-10 09:45:00|16203.4|16201.4|16207.8|16205.8|16209.8|16207.8|16198.8|16196.8|581
1636537800000|2021-11-10 09:50:00|16208.8|16206.8|16202.5|16200.5|16211|16209|16199.3|16197.3|621
1636538100000|2021-11-10 09:55:00|16202.7|16200.7|16204.2|16202.2|16204.3|16202.3|16197.2|16195.2|323
1636538400000|2021-11-10 10:00:00|16204.4|16202.4|16200.7|16198.7|16209|16207|16194.5|16192.5|853
1636538700000|2021-11-10 10:05:00|16200.5|16198.5|16201.3|16199.3|16203.3|16201.3|16198.3|16196.3|102
1636539000000|2021-11-10 10:10:00|16201.5|16199.5|16190.9|16188.9|16202|16200|16190.5|16188.5|396
1636539300000|2021-11-10 10:15:00|16191.3|16189.3|16189.9|16187.9|16192.7|16190.7|16186.2|16184.2|532
1636539600000|2021-11-10 10:20:00|16190|16188|16189.3|16187.3|16191.9|16189.9|16185.7|16183.7|383
1636539900000|2021-11-10 10:25:00|16189.4|16187.4|16185|16183|16191.2|16189.2|16183.8|16181.8|285
1636540200000|2021-11-10 10:30:00|16185.2|16183.2|16168.7|16166.7|16185.3|16183.3|16167.5|16165.5|1165
1636540500000|2021-11-10 10:35:00|16169.5|16167.5|16156|16154|16171|16169|16153.3|16151.3|1236
1636540800000|2021-11-10 10:40:00|16156.2|16154.2|16152|16150|16157.2|16155.2|16142.8|16140.8|1310
1636541100000|2021-11-10 10:45:00|16152.2|16150.2|16142.7|16140.7|16158.3|16156.3|16142.5|16140.5|1161
1636541400000|2021-11-10 10:50:00|16142.8|16140.8|16150|16148|16152.7|16150.7|16140.3|16138.3|884
1636541700000|2021-11-10 10:55:00|16149.7|16147.7|16158|16156|16159.4|16157.4|16145.3|16143.3|843
1636542000000|2021-11-10 11:00:00|16156.8|16154.8|16159|16157|16162.8|16160.8|16154.7|16152.7|472
1636542300000|2021-11-10 11:05:00|16158.9|16156.9|16157.8|16155.8|16163.8|16161.8|16156.5|16154.5|464
1636542600000|2021-11-10 11:10:00|16157.7|16155.7|16160.9|16158.9|16166.5|16164.5|16157|16155|454
1636542900000|2021-11-10 11:15:00|16161|16159|16146|16144|16165.9|16163.9|16145.4|16143.4|805
1636543200000|2021-11-10 11:20:00|16146.2|16144.2|16156.8|16154.8|16157.7|16155.7|16146.2|16144.2|351
1636543500000|2021-11-10 11:25:00|16156.9|16154.9|16159.7|16157.7|16165.3|16163.3|16156.7|16154.7|343
1636543800000|2021-11-10 11:30:00|16160.3|16158.3|16157|16155|16160.9|16158.9|16152.7|16150.7|455
1636544100000|2021-11-10 11:35:00|16156.9|16154.9|16134.5|16132.5|16157|16155|16131.7|16129.7|1189
1636544400000|2021-11-10 11:40:00|16134.3|16132.3|16126|16124|16139.8|16137.8|16119.3|16117.3|1508
1636544700000|2021-11-10 11:45:00|16125.5|16123.5|16127.4|16125.4|16131.3|16129.3|16121.5|16119.5|981
1636545000000|2021-11-10 11:50:00|16127.3|16125.3|16129.5|16127.5|16133.2|16131.2|16126.5|16124.5|617
1636545300000|2021-11-10 11:55:00|16129.8|16127.8|16132.3|16130.3|16137|16135|16128.7|16126.7|703
1636545600000|2021-11-10 12:00:00|16132.4|16130.4|16135.3|16133.3|16138.2|16136.2|16130.3|16128.3|614
1636545900000|2021-11-10 12:05:00|16134.5|16132.5|16142.3|16140.3|16143.3|16141.3|16134.3|16132.3|580
1636546200000|2021-11-10 12:10:00|16142.4|16140.4|16154.2|16152.2|16154.9|16152.9|16139.7|16137.7|941
1636546500000|2021-11-10 12:15:00|16154.3|16152.3|16150|16148|16156.3|16154.3|16148.3|16146.3|536
1636546800000|2021-11-10 12:20:00|16150.2|16148.2|16143.8|16141.8|16153|16151|16142.4|16140.4|577
1636547100000|2021-11-10 12:25:00|16143.3|16141.3|16145|16143|16148|16146|16141.3|16139.3|540
1636547400000|2021-11-10 12:30:00|16145.2|16143.2|16134|16132|16145.7|16143.7|16128.5|16126.5|1218
1636547700000|2021-11-10 12:35:00|16133.9|16131.9|16143.5|16141.5|16145.3|16143.3|16131.3|16129.3|793
1636548000000|2021-11-10 12:40:00|16143.3|16141.3|16152.4|16150.4|16153.5|16151.5|16143|16141|745
1636548300000|2021-11-10 12:45:00|16152|16150|16147.9|16145.9|16152.5|16150.5|16144.8|16142.8|510
1636548600000|2021-11-10 12:50:00|16148|16146|16147.3|16145.3|16148.8|16146.8|16144.7|16142.7|507
1636548900000|2021-11-10 12:55:00|16147.2|16145.2|16140|16138|16147.3|16145.3|16139.2|16137.2|513
1636549200000|2021-11-10 13:00:00|16139.9|16137.9|16151|16149|16152.2|16150.2|16138.7|16136.7|1158
1636549500000|2021-11-10 13:05:00|16150.7|16148.7|16166.9|16164.9|16167.7|16165.7|16150.7|16148.7|1724
1636549800000|2021-11-10 13:10:00|16167|16165|16163.4|16161.4|16169.3|16167.3|16155|16153|1051
1636550100000|2021-11-10 13:15:00|16163.5|16161.5|16160.3|16158.3|16167.3|16165.3|16157.3|16155.3|950
1636550400000|2021-11-10 13:20:00|16160.2|16158.2|16162.3|16160.3|16162.3|16160.3|16154.7|16152.7|561
1636550700000|2021-11-10 13:25:00|16162.2|16160.2|16154.2|16152.2|16165.9|16163.9|16152.7|16150.7|825
1636551000000|2021-11-10 13:30:00|16154|16152|16111.9|16109.9|16155.3|16153.3|16098.8|16096.8|9367
1636551300000|2021-11-10 13:35:00|16112|16110|16097.2|16095.2|16113.9|16111.9|16094|16092|4050
1636551600000|2021-11-10 13:40:00|16097.3|16095.3|16104|16102|16115.4|16113.4|16097.3|16095.3|3629
1636551900000|2021-11-10 13:45:00|16103.8|16101.8|16092.4|16090.4|16103.8|16101.8|16088.8|16086.8|3686
1636552200000|2021-11-10 13:50:00|16091.8|16089.8|16114.8|16112.8|16123.2|16121.2|16091.5|16089.5|3398
1636552500000|2021-11-10 13:55:00|16114.7|16112.7|16111.4|16109.4|16123.4|16121.4|16110.4|16108.4|1550
1636552800000|2021-11-10 14:00:00|16112.8|16110.8|16114.8|16112.8|16123.2|16121.2|16110.5|16108.5|1573
1636553100000|2021-11-10 14:05:00|16114.7|16112.7|16118.8|16116.8|16129.5|16127.5|16114.5|16112.5|1955
1636553400000|2021-11-10 14:10:00|16118.7|16116.7|16121.5|16119.5|16124.2|16122.2|16112.7|16110.7|1203
1636553700000|2021-11-10 14:15:00|16122.2|16120.2|16124.2|16122.2|16125.2|16123.2|16112.3|16110.3|1526
1636554000000|2021-11-10 14:20:00|16124.3|16122.3|16128|16126|16130.7|16128.7|16120.2|16118.2|1376
1636554300000|2021-11-10 14:25:00|16127.9|16125.9|16107.5|16105.5|16127.9|16125.9|16104.2|16102.2|3445
1636554600000|2021-11-10 14:30:00|16107|16106|16071.7|16070.7|16114.9|16113.9|16048.4|16047.4|22332
1636554900000|2021-11-10 14:35:00|16071.2|16070.2|16103.3|16102.3|16119.7|16118.7|16067.5|16066.5|15095
1636555200000|2021-11-10 14:40:00|16103.5|16102.5|16114.9|16113.9|16131.9|16130.9|16095.4|16094.4|12388
1636555500000|2021-11-10 14:45:00|16113.9|16112.9|16144.4|16143.4|16155.4|16154.4|16113.9|16112.9|11575
1636555800000|2021-11-10 14:50:00|16144.2|16143.2|16158.7|16157.7|16160.9|16159.9|16119.9|16118.9|10303
1636556100000|2021-11-10 14:55:00|16158.9|16157.9|16178.7|16177.7|16185.8|16184.8|16150.3|16149.3|11596
1636556400000|2021-11-10 15:00:00|16178.4|16177.4|16188.7|16187.7|16190.7|16189.7|16160.9|16159.9|10326
1636556700000|2021-11-10 15:05:00|16188.5|16187.5|16193.9|16192.9|16204.2|16203.2|16181.7|16180.7|8866
1636557000000|2021-11-10 15:10:00|16194.8|16193.8|16212.2|16211.2|16216.5|16215.5|16188.3|16187.3|7036
1636557300000|2021-11-10 15:15:00|16212|16211|16209.7|16208.7|16226.5|16225.5|16202.3|16201.3|8861
1636557600000|2021-11-10 15:20:00|16209.5|16208.5|16186.7|16185.7|16222.8|16221.8|16186|16185|9571
1636557900000|2021-11-10 15:25:00|16186.5|16185.5|16188.3|16187.3|16204.4|16203.4|16182.5|16181.5|7220
1636558200000|2021-11-10 15:30:00|16188.8|16187.8|16183.5|16182.5|16208.8|16207.8|16176.8|16175.8|8401
1636558500000|2021-11-10 15:35:00|16183|16182|16189.9|16188.9|16193.8|16192.8|16172.2|16171.2|6420
1636558800000|2021-11-10 15:40:00|16190|16189|16171.8|16170.8|16194.9|16193.9|16170.7|16169.7|5862
1636559100000|2021-11-10 15:45:00|16171|16170|16179.4|16178.4|16190.5|16189.5|16170.8|16169.8|4194
1636559400000|2021-11-10 15:50:00|16178.8|16177.8|16187.4|16186.4|16198|16197|16173.9|16172.9|4781
1636559700000|2021-11-10 15:55:00|16187.3|16186.3|16170.7|16169.7|16188.9|16187.9|16170.5|16169.5|4966
1636560000000|2021-11-10 16:00:00|16171|16170|16191.8|16190.8|16201.2|16200.2|16170.9|16169.9|5505
1636560300000|2021-11-10 16:05:00|16190.9|16189.9|16192.5|16191.5|16200.7|16199.7|16179|16178|4383
1636560600000|2021-11-10 16:10:00|16193|16192|16187|16186|16202.5|16201.5|16184.5|16183.5|5021
1636560900000|2021-11-10 16:15:00|16187.3|16186.3|16186.5|16185.5|16194.7|16193.7|16183.9|16182.9|2803
1636561200000|2021-11-10 16:20:00|16186.4|16185.4|16183.5|16182.5|16190.8|16189.8|16176.5|16175.5|3607
1636561500000|2021-11-10 16:25:00|16183.7|16182.7|16155.8|16154.8|16189.5|16188.5|16152.3|16151.3|6224
1636561800000|2021-11-10 16:30:00|16156|16155|16155.3|16154.3|16163.5|16162.5|16137.9|16136.9|7353
1636562100000|2021-11-10 16:35:00|16155.7|16154.7|16145|16144|16161|16160|16144.5|16143.5|4138
1636562400000|2021-11-10 16:40:00|16145.2|16144.2|16124.3|16123.3|16150.7|16149.7|16121.4|16120.4|5715
1636562700000|2021-11-10 16:45:00|16124|16123|16152|16151|16153.7|16152.7|16122.5|16121.5|5070
1636563000000|2021-11-10 16:50:00|16152.2|16151.2|16158.8|16157.8|16163.4|16162.4|16147.8|16146.8|4053
1636563300000|2021-11-10 16:55:00|16159|16158|16161.4|16160.4|16170.3|16169.3|16156.3|16155.3|3525
1636563600000|2021-11-10 17:00:00|16161.5|16160.5|16158|16157|16169.8|16168.8|16156.3|16155.3|3884
1636563900000|2021-11-10 17:05:00|16157.9|16156.9|16160|16159|16163|16162|16149.7|16148.7|2459
1636564200000|2021-11-10 17:10:00|16160.2|16159.2|16151.8|16150.8|16164.4|16163.4|16142.8|16141.8|3110
1636564500000|2021-11-10 17:15:00|16151.9|16150.9|16144.5|16143.5|16153.3|16152.3|16140.2|16139.2|2639
1636564800000|2021-11-10 17:20:00|16144.7|16143.7|16140|16139|16151.3|16150.3|16133.9|16132.9|3511
1636565100000|2021-11-10 17:25:00|16140.2|16139.2|16130.5|16129.5|16143|16142|16129.9|16128.9|2893
1636565400000|2021-11-10 17:30:00|16132.3|16131.3|16137|16136|16142.7|16141.7|16129.9|16128.9|3526
1636565700000|2021-11-10 17:35:00|16136.9|16135.9|16133.8|16132.8|16142.9|16141.9|16131.5|16130.5|2588
1636566000000|2021-11-10 17:40:00|16133.3|16132.3|16113.1|16112.1|16134.5|16133.5|16105.3|16104.3|5268
1636566300000|2021-11-10 17:45:00|16113.2|16112.2|16120.7|16119.7|16120.7|16119.7|16105.7|16104.7|3864
1636566600000|2021-11-10 17:50:00|16120.6|16119.6|16124|16123|16129.5|16128.5|16119.8|16118.8|3284
1636566900000|2021-11-10 17:55:00|16124.5|16123.5|16134.7|16133.7|16137.7|16136.7|16124.3|16123.3|2556
1636567200000|2021-11-10 18:00:00|16134.3|16133.3|16088.1|16087.1|16139.5|16138.5|16088.1|16087.1|8995
1636567500000|2021-11-10 18:05:00|16087.8|16086.8|16073.6|16072.6|16087.8|16086.8|16056.7|16055.7|12689
1636567800000|2021-11-10 18:10:00|16073.3|16072.3|16051.3|16050.3|16089.3|16088.3|16049.2|16048.2|7662
1636568100000|2021-11-10 18:15:00|16051.6|16050.6|16055.6|16054.6|16062|16061|16034.8|16033.8|9169
1636568400000|2021-11-10 18:20:00|16055.2|16054.2|16048.1|16047.1|16059.3|16058.3|16033.3|16032.3|6498
1636568700000|2021-11-10 18:25:00|16048|16047|16059.8|16058.8|16073.1|16072.1|16043.1|16042.1|6299
1636569000000|2021-11-10 18:30:00|16060|16059|16078.1|16077.1|16082.1|16081.1|16055.1|16054.1|4402
1636569300000|2021-11-10 18:35:00|16078.3|16077.3|16051.1|16050.1|16079.1|16078.1|16048.7|16047.7|4118
1636569600000|2021-11-10 18:40:00|16051.3|16050.3|16054.5|16053.5|16060.1|16059.1|16048.1|16047.1|3610
1636569900000|2021-11-10 18:45:00|16054.3|16053.3|16035.8|16034.8|16062.1|16061.1|16030.3|16029.3|6515
1636570200000|2021-11-10 18:50:00|16035.6|16034.6|16021.6|16020.6|16037.8|16036.8|16014.5|16013.5|7617
1636570500000|2021-11-10 18:55:00|16020.5|16019.5|16027.3|16026.3|16039.1|16038.1|16013.3|16012.3|6665
1636570800000|2021-11-10 19:00:00|16027.1|16026.1|16011|16010|16032.6|16031.6|16007|16006|7338
1636571100000|2021-11-10 19:05:00|16010.6|16009.6|16034.1|16033.1|16037|16036|16004.5|16003.5|5911
1636571400000|2021-11-10 19:10:00|16034.2|16033.2|16008.1|16007.1|16034.3|16033.3|16006|16005|4207
1636571700000|2021-11-10 19:15:00|16009|16008|15996.3|15995.3|16020.2|16019.2|15995.6|15994.6|7331
1636572000000|2021-11-10 19:20:00|15995.8|15994.8|15969.7|15968.7|16010.6|16009.6|15966.6|15965.6|9263
1636572300000|2021-11-10 19:25:00|15969.8|15968.8|15944.3|15943.3|15978.1|15977.1|15943.8|15942.8|7977
1636572600000|2021-11-10 19:30:00|15944.6|15943.6|15955.8|15954.8|15967.8|15966.8|15944.5|15943.5|8114
1636572900000|2021-11-10 19:35:00|15955.7|15954.7|15931.8|15930.8|15969.3|15968.3|15929|15928|8246
1636573200000|2021-11-10 19:40:00|15932.1|15931.1|15912.6|15911.6|15944.7|15943.7|15908.5|15907.5|8562
1636573500000|2021-11-10 19:45:00|15912.5|15911.5|15949.3|15948.3|15956.3|15955.3|15905.2|15904.2|11352
1636573800000|2021-11-10 19:50:00|15949.1|15948.1|15950.3|15949.3|15965.2|15964.2|15937.8|15936.8|6829
1636574100000|2021-11-10 19:55:00|15948|15947|15931.6|15930.6|15953.6|15952.6|15928.6|15927.6|4940
1636574400000|2021-11-10 20:00:00|15931.5|15930.5|15935.2|15934.2|15949.2|15948.2|15929.6|15928.6|4199
1636574700000|2021-11-10 20:05:00|15935.3|15934.3|15959.6|15958.6|15967.6|15966.6|15923.6|15922.6|7184
1636575000000|2021-11-10 20:10:00|15959.7|15958.7|15967.3|15966.3|15976.6|15975.6|15957.1|15956.1|6179
1636575300000|2021-11-10 20:15:00|15967.5|15966.5|15982.8|15981.8|15984.3|15983.3|15964.8|15963.8|6283
1636575600000|2021-11-10 20:20:00|15983.8|15982.8|15976.9|15975.9|15994.2|15993.2|15973.3|15972.3|6593
1636575900000|2021-11-10 20:25:00|15977.1|15976.1|15987.4|15986.4|15997.3|15996.3|15977.1|15976.1|5368
1636576200000|2021-11-10 20:30:00|15987.3|15986.3|15981.6|15980.6|15997.9|15996.9|15977.8|15976.8|5194
1636576500000|2021-11-10 20:35:00|15981.4|15980.4|15971.6|15970.6|15986.6|15985.6|15961.3|15960.3|5255
1636576800000|2021-11-10 20:40:00|15971.3|15970.3|15956.9|15955.9|15986.1|15985.1|15955.8|15954.8|5897
1636577100000|2021-11-10 20:45:00|15956.8|15955.8|15971.3|15970.3|15982.6|15981.6|15956.8|15955.8|5294
1636577400000|2021-11-10 20:50:00|15971.4|15970.4|16001.3|16000.3|16015.7|16014.7|15971.4|15970.4|10930
1636577700000|2021-11-10 20:55:00|16001.6|16000.6|15986.6|15985.6|16010.1|16009.1|15982.1|15981.1|14194
1636578000000|2021-11-10 21:00:00|15986.1|15985.1|15968.8|15966.8|15990.4|15988.4|15967.1|15965.1|6208
1636578300000|2021-11-10 21:05:00|15968.7|15966.7|15976.4|15974.4|15978.9|15976.9|15968.6|15966.6|1691
1636578600000|2021-11-10 21:10:00|15976.3|15974.3|15988.6|15986.6|15988.6|15986.6|15971.9|15969.9|1453
1636578900000|2021-11-10 21:15:00|15988.2|15986.2|15984.1|15982.1|15988.2|15986.2|15981.8|15979.8|451
1636579200000|2021-11-10 21:20:00|15984.4|15982.4|15994.1|15992.1|15995.1|15993.1|15983.6|15981.6|477
1636579500000|2021-11-10 21:25:00|15993.9|15991.9|15987.9|15985.9|15994.7|15992.7|15987.8|15985.8|244
1636579800000|2021-11-10 21:30:00|15988.1|15986.1|15991.6|15989.6|15991.8|15989.8|15987.7|15985.7|158
1636580100000|2021-11-10 21:35:00|15991.8|15989.8|15992.4|15990.4|15993.3|15991.3|15991.2|15989.2|231
1636580400000|2021-11-10 21:40:00|15992.6|15990.6|15991.6|15989.6|15994.9|15992.9|15990.6|15988.6|233
1636580700000|2021-11-10 21:45:00|15991.4|15989.4|15994.8|15992.8|15995.1|15993.1|15989.7|15987.7|250
1636581000000|2021-11-10 21:50:00|15994.9|15992.9|15994.9|15992.9|15996.9|15994.9|15994.8|15992.8|163
1636581300000|2021-11-10 21:55:00|15995.6|15993.6|15994.6|15989.6|15997.7|15995.7|15992.8|15989.2|365
1636581600000|2021-11-10 22:00:00|15996.2|15991.2|15997.8|15992.8|16000.1|15995.1|15994.9|15989.9|0
1636581900000|2021-11-10 22:05:00|15998.3|15993.3|15999.7|15994.7|15999.8|15994.8|15998.2|15993.2|0
1636582200000|2021-11-10 22:10:00|15999.6|15994.6|16000.4|15995.4|16000.8|15995.8|15999.6|15994.6|0
1636582500000|2021-11-10 22:15:00|16001|15996|16001|15996|16001.2|15996.2|15998.6|15993.6|0
1636582800000|2021-11-10 22:20:00|16000.9|15995.9|16001.5|15996.5|16002.1|15997.1|16000.8|15995.8|0
1636583100000|2021-11-10 22:25:00|16001.6|15996.6|16001.6|15996.6|16002.4|15997.4|16001|15996|0
1636583400000|2021-11-10 22:30:00|16001.5|15996.5|16004|15999|16004.3|15999.3|16001.1|15996.1|0
1636583700000|2021-11-10 22:35:00|16003.3|15998.3|16001.8|15996.8|16003.3|15998.3|16001.7|15996.7|0
1636584000000|2021-11-10 22:40:00|16001.9|15996.9|16001.4|15996.4|16001.9|15996.9|16001.2|15996.2|0
1636584300000|2021-11-10 22:45:00|16001.5|15996.5|16000.6|15995.6|16001.5|15996.5|15999.6|15994.6|0
1636584600000|2021-11-10 22:50:00|15999.7|15994.7|16001.4|15996.4|16001.6|15996.6|15999.7|15994.7|0
1636584900000|2021-11-10 22:55:00|16001.3|15996.3|16000.2|15995.2|16001.3|15996.3|15999.8|15994.8|0
1636585200000|2021-11-10 23:00:00|15997.3|15995.3|16001.9|15999.9|16004.4|16002.4|15996.3|15994.3|646
1636585500000|2021-11-10 23:05:00|16002.3|16000.3|15993.1|15991.1|16002.8|16000.8|15989.8|15987.8|332
1636585800000|2021-11-10 23:10:00|15994.2|15992.2|15993.1|15991.1|15994.6|15992.6|15989.9|15987.9|271
1636586100000|2021-11-10 23:15:00|15992.7|15990.7|15998.8|15996.8|15999.6|15997.6|15990.8|15988.8|273
1636586400000|2021-11-10 23:20:00|15998.7|15996.7|15999.4|15997.4|16004.7|16002.7|15998.7|15996.7|400
1636586700000|2021-11-10 23:25:00|15998.7|15996.7|15996.4|15994.4|15999.4|15997.4|15990.8|15988.8|317
1636587000000|2021-11-10 23:30:00|15996.6|15994.6|15992.1|15990.1|15999.6|15997.6|15991.9|15989.9|385
1636587300000|2021-11-10 23:35:00|15992.4|15990.4|15993.4|15991.4|15994.2|15992.2|15986.4|15984.4|552
1636587600000|2021-11-10 23:40:00|15993.9|15991.9|15987.9|15985.9|15995.1|15993.1|15986.8|15984.8|273
1636587900000|2021-11-10 23:45:00|15987.4|15985.4|15986.3|15984.3|15990.9|15988.9|15984.6|15982.6|510
1636588200000|2021-11-10 23:50:00|15986.4|15984.4|15989.9|15987.9|15991.2|15989.2|15984.3|15982.3|342
1636588500000|2021-11-10 23:55:00|15990.1|15988.1|15999.6|15997.6|16000.7|15998.7|15987.9|15985.9|381
1636588800000|2021-11-11 00:00:00|15999.2|15997.2|15998.3|15996.3|16005.9|16003.9|15996.8|15994.8|939
1636589100000|2021-11-11 00:05:00|15998.4|15996.4|16008.2|16006.2|16009.9|16007.9|15998.1|15996.1|675
1636589400000|2021-11-11 00:10:00|16008.3|16006.3|16023.1|16021.1|16023.8|16021.8|16007.9|16005.9|992
1636589700000|2021-11-11 00:15:00|16023.4|16021.4|16021.9|16019.9|16023.8|16021.8|16018.8|16016.8|466
1636590000000|2021-11-11 00:20:00|16021.8|16019.8|16029.2|16027.2|16030.2|16028.2|16020.8|16018.8|668
1636590300000|2021-11-11 00:25:00|16029.4|16027.4|16027.7|16025.7|16034.7|16032.7|16026.4|16024.4|643
1636590600000|2021-11-11 00:30:00|16027.6|16025.6|16031.4|16029.4|16036.4|16034.4|16027.4|16025.4|492
1636590900000|2021-11-11 00:35:00|16031.6|16029.6|16030.7|16028.7|16035.9|16033.9|16029.7|16027.7|323
1636591200000|2021-11-11 00:40:00|16030.8|16028.8|16025.4|16023.4|16035.9|16033.9|16024.9|16022.9|461
1636591500000|2021-11-11 00:45:00|16025.6|16023.6|16026.4|16024.4|16026.7|16024.7|16021.3|16019.3|357
1636591800000|2021-11-11 00:50:00|16026.3|16024.3|16026.4|16024.4|16027.4|16025.4|16023.6|16021.6|269
1636592100000|2021-11-11 00:55:00|16026.6|16024.6|16028.3|16026.3|16031.6|16029.6|16025.9|16023.9|414
1636592400000|2021-11-11 01:00:00|16028.2|16026.2|16030.2|16028.2|16035.3|16033.3|16027.7|16025.7|352
1636592700000|2021-11-11 01:05:00|16030.1|16028.1|16025.9|16023.9|16031.1|16029.1|16021.1|16019.1|437
1636593000000|2021-11-11 01:10:00|16026.1|16024.1|16026.2|16024.2|16028.4|16026.4|16022.6|16020.6|409
1636593300000|2021-11-11 01:15:00|16026.3|16024.3|16017.2|16015.2|16031.6|16029.6|16016.1|16014.1|654
1636593600000|2021-11-11 01:20:00|16017.4|16015.4|16018.2|16016.2|16019.3|16017.3|16011.8|16009.8|464
1636593900000|2021-11-11 01:25:00|16018.3|16016.3|16016.4|16014.4|16019.6|16017.6|16010.6|16008.6|353
1636594200000|2021-11-11 01:30:00|16016.1|16014.1|16023.2|16021.2|16023.3|16021.3|16008.6|16006.6|625
1636594500000|2021-11-11 01:35:00|16023.1|16021.1|16023.7|16021.7|16025.1|16023.1|16018.6|16016.6|487
1636594800000|2021-11-11 01:40:00|16023.6|16021.6|16023.4|16021.4|16023.9|16021.9|16018.9|16016.9|214
1636595100000|2021-11-11 01:45:00|16023.3|16021.3|16026.7|16024.7|16028.7|16026.7|16021.1|16019.1|328
1636595400000|2021-11-11 01:50:00|16026.8|16024.8|16031.2|16029.2|16033.1|16031.1|16024.2|16022.2|379
1636595700000|2021-11-11 01:55:00|16031.3|16029.3|16050.2|16048.2|16050.6|16048.6|16029.7|16027.7|1169
1636596000000|2021-11-11 02:00:00|16050.1|16048.1|16047.8|16045.8|16052.7|16050.7|16044.1|16042.1|642
1636596300000|2021-11-11 02:05:00|16047.9|16045.9|16047.6|16045.6|16053.1|16051.1|16046.3|16044.3|409
1636596600000|2021-11-11 02:10:00|16047.4|16045.4|16047.2|16045.2|16047.9|16045.9|16044.4|16042.4|277
1636596900000|2021-11-11 02:15:00|16047.1|16045.1|16046.7|16044.7|16047.7|16045.7|16043.6|16041.6|135
1636597200000|2021-11-11 02:20:00|16046.6|16044.6|16047.7|16045.7|16048.9|16046.9|16043.1|16041.1|301
1636597500000|2021-11-11 02:25:00|16047.6|16045.6|16041.6|16039.6|16048.6|16046.6|16041.6|16039.6|218
1636597800000|2021-11-11 02:30:00|16041.7|16039.7|16038.4|16036.4|16045.1|16043.1|16036.2|16034.2|292
1636598100000|2021-11-11 02:35:00|16038.3|16036.3|16042.2|16040.2|16043.1|16041.1|16036.1|16034.1|224
1636598400000|2021-11-11 02:40:00|16042.3|16040.3|16041.2|16039.2|16044.3|16042.3|16039.8|16037.8|152
1636598700000|2021-11-11 02:45:00|16041.1|16039.1|16031.9|16029.9|16042.1|16040.1|16031.8|16029.8|320
1636599000000|2021-11-11 02:50:00|16032.1|16030.1|16032.4|16030.4|16034.1|16032.1|16030.3|16028.3|223
1636599300000|2021-11-11 02:55:00|16032.9|16030.9|16033.2|16031.2|16033.7|16031.7|16027.6|16025.6|305
1636599600000|2021-11-11 03:00:00|16033.1|16031.1|16030.1|16028.1|16034.7|16032.7|16029.1|16027.1|186
1636599900000|2021-11-11 03:05:00|16029.9|16027.9|16031.4|16029.4|16033.7|16031.7|16029.1|16027.1|143
1636600200000|2021-11-11 03:10:00|16031.3|16029.3|16031.2|16029.2|16036.4|16034.4|16030.9|16028.9|190
1636600500000|2021-11-11 03:15:00|16031.3|16029.3|16030.4|16028.4|16035.4|16033.4|16027.6|16025.6|278
1636600800000|2021-11-11 03:20:00|16030.6|16028.6|16025.9|16023.9|16030.8|16028.8|16023.1|16021.1|384
1636601100000|2021-11-11 03:25:00|16026.1|16024.1|16027.8|16025.8|16028.2|16026.2|16023.4|16021.4|184
1636601400000|2021-11-11 03:30:00|16027.9|16025.9|16023.6|16021.6|16027.9|16025.9|16019.2|16017.2|296
1636601700000|2021-11-11 03:35:00|16023.8|16021.8|16028.4|16026.4|16028.9|16026.9|16022.9|16020.9|211
1636602000000|2021-11-11 03:40:00|16028.3|16026.3|16023.9|16021.9|16029.6|16027.6|16022.8|16020.8|191
1636602300000|2021-11-11 03:45:00|16024.2|16022.2|16022.3|16020.3|16024.6|16022.6|16020.8|16018.8|156
1636602600000|2021-11-11 03:50:00|16022.4|16020.4|16019.8|16017.8|16023.3|16021.3|16017.4|16015.4|280
1636602900000|2021-11-11 03:55:00|16019.6|16017.6|16014.9|16012.9|16019.6|16017.6|16010.6|16008.6|519
1636603200000|2021-11-11 04:00:00|16015.1|16013.1|16015.6|16013.6|16017.2|16015.2|16012.1|16010.1|238
1636603500000|2021-11-11 04:05:00|16015.9|16013.9|16017.2|16015.2|16017.2|16015.2|16012.3|16010.3|123
1636603800000|2021-11-11 04:10:00|16017.3|16015.3|16015.3|16013.3|16017.6|16015.6|16015.2|16013.2|109
1636604100000|2021-11-11 04:15:00|16015.2|16013.2|16011.6|16009.6|16016.1|16014.1|16011.4|16009.4|214
1636604400000|2021-11-11 04:20:00|16011.7|16009.7|16006.4|16004.4|16011.8|16009.8|16001.6|15999.6|610
1636604700000|2021-11-11 04:25:00|16006.6|16004.6|15991.4|15989.4|16007.6|16005.6|15989.2|15987.2|1132
1636605000000|2021-11-11 04:30:00|15991.3|15989.3|15993.9|15991.9|15996.2|15994.2|15988.7|15986.7|531
1636605300000|2021-11-11 04:35:00|15993.4|15991.4|15994.9|15992.9|15994.9|15992.9|15989.6|15987.6|234
1636605600000|2021-11-11 04:40:00|15994.7|15992.7|15996.3|15994.3|15996.9|15994.9|15993.7|15991.7|267
1636605900000|2021-11-11 04:45:00|15995.8|15993.8|16003.4|16001.4|16004.9|16002.9|15995.6|15993.6|793
1636606200000|2021-11-11 04:50:00|16003.6|16001.6|16001.7|15999.7|16003.7|16001.7|16000.4|15998.4|160
1636606500000|2021-11-11 04:55:00|16001.2|15999.2|16006.7|16004.7|16007.1|16005.1|16000.7|15998.7|273
1636606800000|2021-11-11 05:00:00|16006.8|16004.8|16007.9|16005.9|16011.9|16009.9|16004.9|16002.9|413
1636607100000|2021-11-11 05:05:00|16007.2|16005.2|16001.8|15999.8|16008.2|16006.2|15999.1|15997.1|315
1636607400000|2021-11-11 05:10:00|16001.7|15999.7|16015.9|16013.9|16016.3|16014.3|16001.6|15999.6|878
1636607700000|2021-11-11 05:15:00|16015.8|16013.8|16013.2|16011.2|16016.4|16014.4|16012.2|16010.2|182
1636608000000|2021-11-11 05:20:00|16012.9|16010.9|16019.6|16017.6|16021.4|16019.4|16012.8|16010.8|361
1636608300000|2021-11-11 05:25:00|16019.4|16017.4|16022.6|16020.6|16022.7|16020.7|16017.9|16015.9|162
1636608600000|2021-11-11 05:30:00|16022.3|16020.3|16030.3|16028.3|16030.7|16028.7|16022.3|16020.3|545
1636608900000|2021-11-11 05:35:00|16030.4|16028.4|16025.1|16023.1|16033.9|16031.9|16024.3|16022.3|438
1636609200000|2021-11-11 05:40:00|16024.9|16022.9|16027.4|16025.4|16028.1|16026.1|16021.4|16019.4|244
1636609500000|2021-11-11 05:45:00|16027.6|16025.6|16023.9|16021.9|16027.7|16025.7|16022.9|16020.9|170
1636609800000|2021-11-11 05:50:00|16024.1|16022.1|16024.9|16022.9|16025.3|16023.3|16020.6|16018.6|161
1636610100000|2021-11-11 05:55:00|16025.1|16023.1|16026.4|16024.4|16030.1|16028.1|16024.4|16022.4|367
1636610400000|2021-11-11 06:00:00|16026.3|16024.3|16025.2|16023.2|16033.4|16031.4|16022.4|16020.4|393
1636610700000|2021-11-11 06:05:00|16025.3|16023.3|16032.4|16030.4|16033.8|16031.8|16025.3|16023.3|298
1636611000000|2021-11-11 06:10:00|16032.7|16030.7|16034.4|16032.4|16034.9|16032.9|16029.3|16027.3|208
1636611300000|2021-11-11 06:15:00|16034.7|16032.7|16033.9|16031.9|16035.9|16033.9|16030.3|16028.3|203
1636611600000|2021-11-11 06:20:00|16033.8|16031.8|16026.2|16024.2|16034.2|16032.2|16025.7|16023.7|253
1636611900000|2021-11-11 06:25:00|16026.1|16024.1|16031.8|16029.8|16032.2|16030.2|16025.1|16023.1|119
1636612200000|2021-11-11 06:30:00|16031.9|16029.9|16033.4|16031.4|16035.6|16033.6|16031.2|16029.2|179
1636612500000|2021-11-11 06:35:00|16033.6|16031.6|16032.9|16030.9|16034.7|16032.7|16031.2|16029.2|69
1636612800000|2021-11-11 06:40:00|16033.1|16031.1|16032.3|16030.3|16036.3|16034.3|16032.2|16030.2|190
1636613100000|2021-11-11 06:45:00|16032.4|16030.4|16021.9|16019.9|16034.7|16032.7|16021.9|16019.9|339
1636613400000|2021-11-11 06:50:00|16022.2|16020.2|16028.9|16026.9|16030.7|16028.7|16018.9|16016.9|425
1636613700000|2021-11-11 06:55:00|16029.1|16027.1|16029.4|16027.4|16031.2|16029.2|16026.8|16024.8|178
1636614000000|2021-11-11 07:00:00|16029.6|16027.6|16033.9|16031.9|16043.7|16041.7|16029.4|16027.4|821
1636614300000|2021-11-11 07:05:00|16034.1|16032.1|16036.2|16034.2|16037.2|16035.2|16033.6|16031.6|201
1636614600000|2021-11-11 07:10:00|16037.2|16035.2|16033.9|16031.9|16040.4|16038.4|16030.2|16028.2|465
1636614900000|2021-11-11 07:15:00|16033.8|16031.8|16042.8|16040.8|16044.6|16042.6|16033.2|16031.2|479
1636615200000|2021-11-11 07:20:00|16042.9|16040.9|16039.9|16037.9|16045.9|16043.9|16038.9|16036.9|383
1636615500000|2021-11-11 07:25:00|16040.2|16038.2|16042.9|16040.9|16044.4|16042.4|16037.3|16035.3|285
1636615800000|2021-11-11 07:30:00|16043.1|16041.1|16039.7|16037.7|16048.4|16046.4|16039.2|16037.2|410
1636616100000|2021-11-11 07:35:00|16039.1|16037.1|16046.1|16044.1|16048.8|16046.8|16036.4|16034.4|304
1636616400000|2021-11-11 07:40:00|16046.2|16044.2|16045.4|16043.4|16049.2|16047.2|16042.2|16040.2|241
1636616700000|2021-11-11 07:45:00|16045.3|16043.3|16034.2|16032.2|16047.2|16045.2|16034.2|16032.2|365
1636617000000|2021-11-11 07:50:00|16034.4|16032.4|16031.7|16029.7|16034.9|16032.9|16027.2|16025.2|447
1636617300000|2021-11-11 07:55:00|16031.6|16029.6|16031.4|16029.4|16038.7|16036.7|16030.9|16028.9|441
1636617600000|2021-11-11 08:00:00|16031.3|16029.3|16022.1|16020.1|16037.7|16035.7|16022.1|16020.1|873
1636617900000|2021-11-11 08:05:00|16022.2|16020.2|16030.7|16028.7|16033.8|16031.8|16015.4|16013.4|1165
1636618200000|2021-11-11 08:10:00|16030.6|16028.6|16031.4|16029.4|16035.2|16033.2|16024.9|16022.9|488
1636618500000|2021-11-11 08:15:00|16031.3|16029.3|16037.3|16035.3|16042.9|16040.9|16031.3|16029.3|961
1636618800000|2021-11-11 08:20:00|16037.4|16035.4|16037.7|16035.7|16039.9|16037.9|16031.4|16029.4|449
1636619100000|2021-11-11 08:25:00|16037.6|16035.6|16036.9|16034.9|16039.4|16037.4|16032.8|16030.8|327
1636619400000|2021-11-11 08:30:00|16036.8|16034.8|16023.6|16021.6|16037.2|16035.2|16017.4|16015.4|776
1636619700000|2021-11-11 08:35:00|16024.1|16022.1|16014.3|16012.3|16024.3|16022.3|16005.6|16003.6|1266
1636620000000|2021-11-11 08:40:00|16014.2|16012.2|16023.1|16021.1|16023.4|16021.4|16013.6|16011.6|572
1636620300000|2021-11-11 08:45:00|16023.2|16021.2|16022.1|16020.1|16026.4|16024.4|16019.3|16017.3|502
1636620600000|2021-11-11 08:50:00|16021.9|16019.9|16034.6|16032.6|16035.7|16033.7|16019.1|16017.1|621
1636620900000|2021-11-11 08:55:00|16034.4|16032.4|16034.7|16032.7|16039.4|16037.4|16029.4|16027.4|594
1636621200000|2021-11-11 09:00:00|16034.9|16032.9|16050.7|16048.7|16052.4|16050.4|16034.7|16032.7|1184
1636621500000|2021-11-11 09:05:00|16050.6|16048.6|16047.2|16045.2|16058.4|16056.4|16042.1|16040.1|1167
1636621800000|2021-11-11 09:10:00|16047.4|16045.4|16065.7|16063.7|16066.7|16064.7|16043.3|16041.3|1241
1636622100000|2021-11-11 09:15:00|16065.9|16063.9|16069.7|16067.7|16069.8|16067.8|16060.4|16058.4|742
1636622400000|2021-11-11 09:20:00|16069.6|16067.6|16072.8|16070.8|16075.8|16073.8|16065.9|16063.9|914
1636622700000|2021-11-11 09:25:00|16072.7|16070.7|16082.3|16080.3|16084.9|16082.9|16067.9|16065.9|1153
1636623000000|2021-11-11 09:30:00|16081.9|16079.9|16086.8|16084.8|16091.7|16089.7|16081.9|16079.9|933
1636623300000|2021-11-11 09:35:00|16086.9|16084.9|16091.4|16089.4|16094.7|16092.7|16086.3|16084.3|744
1636623600000|2021-11-11 09:40:00|16091.3|16089.3|16089.8|16087.8|16092.2|16090.2|16086.7|16084.7|490
1636623900000|2021-11-11 09:45:00|16089.4|16087.4|16084.9|16082.9|16093.7|16091.7|16083.3|16081.3|623
1636624200000|2021-11-11 09:50:00|16084.8|16082.8|16089.9|16087.9|16095.7|16093.7|16084.8|16082.8|590
1636624500000|2021-11-11 09:55:00|16090.1|16088.1|16090.3|16088.3|16091.1|16089.1|16085.1|16083.1|289
1636624800000|2021-11-11 10:00:00|16090.7|16088.7|16092.8|16090.8|16094.8|16092.8|16087.1|16085.1|490
1636625100000|2021-11-11 10:05:00|16091.9|16089.9|16100.3|16098.3|16101.9|16099.9|16086.9|16084.9|688
1636625400000|2021-11-11 10:10:00|16100.4|16098.4|16095.2|16093.2|16103.9|16101.9|16094.3|16092.3|694
1636625700000|2021-11-11 10:15:00|16095.7|16093.7|16091.3|16089.3|16098.4|16096.4|16089.9|16087.9|405
1636626000000|2021-11-11 10:20:00|16091.4|16089.4|16088.8|16086.8|16092.2|16090.2|16087.7|16085.7|313
1636626300000|2021-11-11 10:25:00|16088.9|16086.9|16088.1|16086.1|16090.1|16088.1|16084.3|16082.3|459
1636626600000|2021-11-11 10:30:00|16086.6|16084.6|16082.2|16080.2|16087.9|16085.9|16078.6|16076.6|523
1636626900000|2021-11-11 10:35:00|16082.1|16080.1|16066.7|16064.7|16082.6|16080.6|16066.6|16064.6|791
1636627200000|2021-11-11 10:40:00|16066.6|16064.6|16074.9|16072.9|16078.7|16076.7|16064.9|16062.9|703
1636627500000|2021-11-11 10:45:00|16074.8|16072.8|16078.7|16076.7|16081.2|16079.2|16073.3|16071.3|262
1636627800000|2021-11-11 10:50:00|16078.6|16076.6|16083.3|16081.3|16085.2|16083.2|16075.6|16073.6|430
1636628100000|2021-11-11 10:55:00|16083.4|16081.4|16083.6|16081.6|16087.6|16085.6|16081.8|16079.8|367
1636628400000|2021-11-11 11:00:00|16083.7|16081.7|16082.3|16080.3|16086.8|16084.8|16078.9|16076.9|355
1636628700000|2021-11-11 11:05:00|16082.4|16080.4|16088.8|16086.8|16093.2|16091.2|16082.4|16080.4|520
1636629000000|2021-11-11 11:10:00|16089.2|16087.2|16082.7|16080.7|16091.1|16089.1|16079.8|16077.8|547
1636629300000|2021-11-11 11:15:00|16082.8|16080.8|16083.9|16081.9|16084.6|16082.6|16080.9|16078.9|200
1636629600000|2021-11-11 11:20:00|16084.1|16082.1|16083.4|16081.4|16085.8|16083.8|16080.8|16078.8|339
1636629900000|2021-11-11 11:25:00|16083.3|16081.3|16087.8|16085.8|16087.9|16085.9|16080.8|16078.8|262
1636630200000|2021-11-11 11:30:00|16087.7|16085.7|16091.8|16089.8|16092.1|16090.1|16086.6|16084.6|423
1636630500000|2021-11-11 11:35:00|16091.7|16089.7|16089.3|16087.3|16091.9|16089.9|16082.9|16080.9|359
1636630800000|2021-11-11 11:40:00|16089.2|16087.2|16089.1|16087.1|16092.1|16090.1|16088.2|16086.2|189
1636631100000|2021-11-11 11:45:00|16088.9|16086.9|16087.7|16085.7|16090.6|16088.6|16086.4|16084.4|245
1636631400000|2021-11-11 11:50:00|16087.8|16085.8|16093.7|16091.7|16096.3|16094.3|16085.9|16083.9|433
1636631700000|2021-11-11 11:55:00|16093.8|16091.8|16093.8|16091.8|16097.6|16095.6|16090.1|16088.1|425
1636632000000|2021-11-11 12:00:00|16094.6|16092.6|16092.3|16090.3|16096.1|16094.1|16086.7|16084.7|473
1636632300000|2021-11-11 12:05:00|16092.7|16090.7|16095.2|16093.2|16101.2|16099.2|16091.1|16089.1|550
1636632600000|2021-11-11 12:10:00|16095.1|16093.1|16087.4|16085.4|16095.9|16093.9|16085.4|16083.4|600
1636632900000|2021-11-11 12:15:00|16087.6|16085.6|16089.2|16087.2|16090.8|16088.8|16083.3|16081.3|685
1636633200000|2021-11-11 12:20:00|16089.3|16087.3|16087.4|16085.4|16090.8|16088.8|16086.3|16084.3|302
1636633500000|2021-11-11 12:25:00|16087.3|16085.3|16090.1|16088.1|16090.3|16088.3|16086.4|16084.4|198
1636633800000|2021-11-11 12:30:00|16090.2|16088.2|16082.9|16080.9|16092.2|16090.2|16081.8|16079.8|569
1636634100000|2021-11-11 12:35:00|16083.1|16081.1|16084.4|16082.4|16089.6|16087.6|16081.9|16079.9|415
1636634400000|2021-11-11 12:40:00|16084.6|16082.6|16084.9|16082.9|16085.9|16083.9|16080.4|16078.4|395
1636634700000|2021-11-11 12:45:00|16084.8|16082.8|16089.6|16087.6|16090.1|16088.1|16083.1|16081.1|433
1636635000000|2021-11-11 12:50:00|16089.7|16087.7|16093.3|16091.3|16099.4|16097.4|16089.7|16087.7|897
1636635300000|2021-11-11 12:55:00|16093.4|16091.4|16095.3|16093.3|16100.3|16098.3|16091.4|16089.4|517
1636635600000|2021-11-11 13:00:00|16094.6|16092.6|16090.9|16088.9|16096.4|16094.4|16088.7|16086.7|712
1636635900000|2021-11-11 13:05:00|16091.1|16089.1|16092.6|16090.6|16096.7|16094.7|16090.9|16088.9|437
1636636200000|2021-11-11 13:10:00|16091.9|16089.9|16093.9|16091.9|16097.7|16095.7|16091.6|16089.6|458
1636636500000|2021-11-11 13:15:00|16093.8|16091.8|16099.3|16097.3|16099.9|16097.9|16093.6|16091.6|467
1636636800000|2021-11-11 13:20:00|16098.8|16096.8|16102.4|16100.4|16107.7|16105.7|16096.7|16094.7|1165
1636637100000|2021-11-11 13:25:00|16102.6|16100.6|16105.8|16103.8|16106.7|16104.7|16099.4|16097.4|583
1636637400000|2021-11-11 13:30:00|16106.6|16104.6|16105.2|16103.2|16110.1|16108.1|16101.8|16099.8|1018
1636637700000|2021-11-11 13:35:00|16105.3|16103.3|16113.4|16111.4|16114.1|16112.1|16103.8|16101.8|787
1636638000000|2021-11-11 13:40:00|16113.6|16111.6|16121.4|16119.4|16121.8|16119.8|16111.8|16109.8|1357
1636638300000|2021-11-11 13:45:00|16121.3|16119.3|16116.8|16114.8|16121.4|16119.4|16113.3|16111.3|860
1636638600000|2021-11-11 13:50:00|16116.7|16114.7|16110.3|16108.3|16117.1|16115.1|16110.1|16108.1|683
1636638900000|2021-11-11 13:55:00|16110.4|16108.4|16117.1|16115.1|16118.3|16116.3|16107.9|16105.9|856
1636639200000|2021-11-11 14:00:00|16116.8|16114.8|16113.8|16111.8|16119.8|16117.8|16111.2|16109.2|850
1636639500000|2021-11-11 14:05:00|16113.9|16111.9|16114.3|16112.3|16115.7|16113.7|16110.9|16108.9|627
1636639800000|2021-11-11 14:10:00|16114.4|16112.4|16113.9|16111.9|16115.2|16113.2|16111.2|16109.2|555
1636640100000|2021-11-11 14:15:00|16113.8|16111.8|16104.1|16102.1|16113.8|16111.8|16103.8|16101.8|1141
1636640400000|2021-11-11 14:20:00|16104.4|16102.4|16106.1|16104.1|16106.4|16104.4|16101.3|16099.3|853
1636640700000|2021-11-11 14:25:00|16104.9|16102.9|16110.6|16108.6|16112.1|16110.1|16100.3|16098.3|2551
1636641000000|2021-11-11 14:30:00|16110.1|16109.1|16095.1|16094.1|16118.2|16117.2|16082.9|16081.9|16081
1636641300000|2021-11-11 14:35:00|16095.4|16094.4|16069.3|16068.3|16112.2|16111.2|16065.1|16064.1|14160
1636641600000|2021-11-11 14:40:00|16068.9|16067.9|16073.3|16072.3|16085.6|16084.6|16061.4|16060.4|10520
1636641900000|2021-11-11 14:45:00|16072.8|16071.8|16081.1|16080.1|16086.1|16085.1|16066.6|16065.6|8531
1636642200000|2021-11-11 14:50:00|16080.3|16079.3|16113.1|16112.1|16114.8|16113.8|16073.6|16072.6|9788
1636642500000|2021-11-11 14:55:00|16112.9|16111.9|16102.4|16101.4|16114.7|16113.7|16090.8|16089.8|7725
1636642800000|2021-11-11 15:00:00|16103.1|16102.1|16074.2|16073.2|16107.4|16106.4|16066.4|16065.4|9875
1636643100000|2021-11-11 15:05:00|16073.8|16072.8|16070.9|16069.9|16086.6|16085.6|16061.9|16060.9|7621
1636643400000|2021-11-11 15:10:00|16071.5|16070.5|16080.7|16079.7|16083.8|16082.8|16065.6|16064.6|6326
1636643700000|2021-11-11 15:15:00|16080.8|16079.8|16074.8|16073.8|16082.6|16081.6|16049.8|16048.8|9019
1636644000000|2021-11-11 15:20:00|16074.6|16073.6|16068.6|16067.6|16078.1|16077.1|16060.3|16059.3|6588
1636644300000|2021-11-11 15:25:00|16068.5|16067.5|16057.6|16056.6|16075.1|16074.1|16057|16056|5995
1636644600000|2021-11-11 15:30:00|16057.8|16056.8|16057.1|16056.1|16067.2|16066.2|16046.8|16045.8|7625
1636644900000|2021-11-11 15:35:00|16057|16056|16070.2|16069.2|16073|16072|16054.3|16053.3|6069
1636645200000|2021-11-11 15:40:00|16069.8|16068.8|16094.5|16093.5|16102.1|16101.1|16068.6|16067.6|8923
1636645500000|2021-11-11 15:45:00|16094.6|16093.6|16091.2|16090.2|16099.3|16098.3|16079|16078|5385
1636645800000|2021-11-11 15:50:00|16091.1|16090.1|16089.7|16088.7|16100.8|16099.8|16085.8|16084.8|5232
1636646100000|2021-11-11 15:55:00|16089.8|16088.8|16083.6|16082.6|16094.8|16093.8|16081.8|16080.8|4189
1636646400000|2021-11-11 16:00:00|16083.3|16082.3|16085.6|16084.6|16093.8|16092.8|16079.6|16078.6|3646
1636646700000|2021-11-11 16:05:00|16085.5|16084.5|16072.7|16071.7|16086.3|16085.3|16071|16070|3609
1636647000000|2021-11-11 16:10:00|16073.1|16072.1|16071.7|16070.7|16075.8|16074.8|16061.5|16060.5|4125
1636647300000|2021-11-11 16:15:00|16071.8|16070.8|16077.5|16076.5|16082|16081|16069.2|16068.2|3413
1636647600000|2021-11-11 16:20:00|16077.6|16076.6|16083.3|16082.3|16084.1|16083.1|16073.2|16072.2|2458
1636647900000|2021-11-11 16:25:00|16083.2|16082.2|16081.1|16080.1|16088.5|16087.5|16077.8|16076.8|3480
1636648200000|2021-11-11 16:30:00|16081|16080|16081.3|16080.3|16085.3|16084.3|16076.5|16075.5|2710
1636648500000|2021-11-11 16:35:00|16081.2|16080.2|16102.7|16101.7|16104.8|16103.8|16079.7|16078.7|6049
1636648800000|2021-11-11 16:40:00|16102.8|16101.8|16094.3|16093.3|16104.1|16103.1|16093.3|16092.3|2946
1636649100000|2021-11-11 16:45:00|16094.6|16093.6|16093.7|16092.7|16096.7|16095.7|16086.2|16085.2|2770
1636649400000|2021-11-11 16:50:00|16093.6|16092.6|16088.1|16087.1|16095.8|16094.8|16087.8|16086.8|2160
1636649700000|2021-11-11 16:55:00|16088|16087|16082.8|16081.8|16092.6|16091.6|16082.3|16081.3|2405
1636650000000|2021-11-11 17:00:00|16083|16082|16062.2|16061.2|16087.6|16086.6|16060|16059|4268
1636650300000|2021-11-11 17:05:00|16062.7|16061.7|16055.1|16054.1|16070.5|16069.5|16051.6|16050.6|4715
1636650600000|2021-11-11 17:10:00|16055.2|16054.2|16052.7|16051.7|16061.5|16060.5|16050.7|16049.7|3050
1636650900000|2021-11-11 17:15:00|16052.6|16051.6|16042.6|16041.6|16057.7|16056.7|16031.8|16030.8|5705
1636651200000|2021-11-11 17:20:00|16042.7|16041.7|16046.6|16045.6|16054.7|16053.7|16037.1|16036.1|4226
1636651500000|2021-11-11 17:25:00|16047.1|16046.1|16048.3|16047.3|16050.2|16049.2|16039.6|16038.6|2623
1636651800000|2021-11-11 17:30:00|16048.6|16047.6|16057.8|16056.8|16058.6|16057.6|16043.8|16042.8|2771
1636652100000|2021-11-11 17:35:00|16057.5|16056.5|16069.8|16068.8|16074.1|16073.1|16057.3|16056.3|4173
1636652400000|2021-11-11 17:40:00|16069.2|16068.2|16071.5|16070.5|16074.5|16073.5|16062.5|16061.5|2442
1636652700000|2021-11-11 17:45:00|16071.6|16070.6|16066.2|16065.2|16073.5|16072.5|16064|16063|1822
1636653000000|2021-11-11 17:50:00|16066.1|16065.1|16064.1|16063.1|16067.2|16066.2|16056.2|16055.2|2119
1636653300000|2021-11-11 17:55:00|16064|16063|16060.5|16059.5|16070.5|16069.5|16060|16059|2207
1636653600000|2021-11-11 18:00:00|16061|16060|16054.2|16053.2|16061.5|16060.5|16047.8|16046.8|2994
1636653900000|2021-11-11 18:05:00|16054.1|16053.1|16043.7|16042.7|16057.5|16056.5|16042.1|16041.1|2531
1636654200000|2021-11-11 18:10:00|16044.5|16043.5|16048.7|16047.7|16051.7|16050.7|16042.2|16041.2|1748
1636654500000|2021-11-11 18:15:00|16048.6|16047.6|16048.6|16047.6|16053.5|16052.5|16046|16045|1617
1636654800000|2021-11-11 18:20:00|16049|16048|16044.5|16043.5|16059.3|16058.3|16043.2|16042.2|2289
1636655100000|2021-11-11 18:25:00|16044|16043|16052.7|16051.7|16054.3|16053.3|16033.3|16032.3|3969
1636655400000|2021-11-11 18:30:00|16052.6|16051.6|16050.2|16049.2|16057|16056|16047.7|16046.7|1859
1636655700000|2021-11-11 18:35:00|16050.5|16049.5|16052.7|16051.7|16056.3|16055.3|16050|16049|1519
1636656000000|2021-11-11 18:40:00|16052.8|16051.8|16051.6|16050.6|16053.5|16052.5|16039.7|16038.7|2171
1636656300000|2021-11-11 18:45:00|16051.7|16050.7|16061.2|16060.2|16063.6|16062.6|16051.2|16050.2|2216
1636656600000|2021-11-11 18:50:00|16061|16060|16062.7|16061.7|16066|16065|16057|16056|1983
1636656900000|2021-11-11 18:55:00|16063|16062|16061.5|16060.5|16064.1|16063.1|16055.6|16054.6|1487
1636657200000|2021-11-11 19:00:00|16061.6|16060.6|16072.5|16071.5|16072.6|16071.6|16056.7|16055.7|2795
1636657500000|2021-11-11 19:05:00|16072|16071|16077.3|16076.3|16078|16077|16062.8|16061.8|2542
1636657800000|2021-11-11 19:10:00|16077.2|16076.2|16074.2|16073.2|16078.1|16077.1|16072.7|16071.7|1607
1636658100000|2021-11-11 19:15:00|16074.1|16073.1|16071|16070|16075.6|16074.6|16067.7|16066.7|1491
1636658400000|2021-11-11 19:20:00|16071.3|16070.3|16064|16063|16071.8|16070.8|16063.2|16062.2|1666
1636658700000|2021-11-11 19:25:00|16064.1|16063.1|16066|16065|16067.6|16066.6|16063.1|16062.1|1331
1636659000000|2021-11-11 19:30:00|16065.6|16064.6|16073.7|16072.7|16078.2|16077.2|16065.6|16064.6|2588
1636659300000|2021-11-11 19:35:00|16073.8|16072.8|16079.6|16078.6|16084|16083|16072.7|16071.7|2115
1636659600000|2021-11-11 19:40:00|16079.8|16078.8|16075|16074|16086.5|16085.5|16072|16071|2514
1636659900000|2021-11-11 19:45:00|16074.8|16073.8|16065.5|16064.5|16075.2|16074.2|16064.6|16063.6|1918
1636660200000|2021-11-11 19:50:00|16065.7|16064.7|16049.2|16048.2|16067|16066|16044.6|16043.6|3564
1636660500000|2021-11-11 19:55:00|16049.3|16048.3|16046.5|16045.5|16053.2|16052.2|16043|16042|2604
1636660800000|2021-11-11 20:00:00|16046.2|16045.2|16040.2|16039.2|16054.1|16053.1|16034.3|16033.3|4413
1636661100000|2021-11-11 20:05:00|16039.1|16038.1|16036.5|16035.5|16044.7|16043.7|16034.5|16033.5|2670
1636661400000|2021-11-11 20:10:00|16036.7|16035.7|16023.3|16022.3|16038.5|16037.5|16015.3|16014.3|6744
1636661700000|2021-11-11 20:15:00|16022.8|16021.8|16036|16035|16038|16037|16020.7|16019.7|3650
1636662000000|2021-11-11 20:20:00|16036.2|16035.2|16033.8|16032.8|16036.3|16035.3|16025.8|16024.8|2682
1636662300000|2021-11-11 20:25:00|16034|16033|16037.1|16036.1|16042.3|16041.3|16027.5|16026.5|2847
1636662600000|2021-11-11 20:30:00|16037.2|16036.2|16033.7|16032.7|16041.2|16040.2|16026.6|16025.6|2992
1636662900000|2021-11-11 20:35:00|16034.5|16033.5|16034.5|16033.5|16039.5|16038.5|16028.6|16027.6|2583
1636663200000|2021-11-11 20:40:00|16034.3|16033.3|16037.7|16036.7|16042.2|16041.2|16033.2|16032.2|2590
1636663500000|2021-11-11 20:45:00|16037.1|16036.1|16035|16034|16053|16052|16031.6|16030.6|4612
1636663800000|2021-11-11 20:50:00|16035.1|16034.1|16031|16030|16044.3|16043.3|16026.8|16025.8|5597
1636664100000|2021-11-11 20:55:00|16031.1|16030.1|16031.8|16030.8|16035.8|16034.8|16026.3|16025.3|8659
1636664400000|2021-11-11 21:00:00|16030.7|16029.7|16042.5|16040.5|16043.3|16041.3|16027.2|16025.2|3748
1636664700000|2021-11-11 21:05:00|16042.4|16040.4|16037|16035|16043.4|16041.4|16036.5|16034.5|818
1636665000000|2021-11-11 21:10:00|16037.2|16035.2|16043|16041|16045.5|16043.5|16035.9|16033.9|1264
1636665300000|2021-11-11 21:15:00|16042.9|16040.9|16042|16040|16044.8|16042.8|16039.4|16037.4|211
1636665600000|2021-11-11 21:20:00|16041.8|16039.8|16041.9|16039.9|16043|16041|16040.2|16038.2|144
1636665900000|2021-11-11 21:25:00|16041.8|16039.8|16038.5|16036.5|16042.2|16040.2|16038.5|16036.5|111
1636666200000|2021-11-11 21:30:00|16038.9|16036.9|16037.7|16035.7|16041|16039|16037.4|16035.4|129
1636666500000|2021-11-11 21:35:00|16037.4|16035.4|16043|16041|16043.3|16041.3|16037.4|16035.4|119
1636666800000|2021-11-11 21:40:00|16043.2|16041.2|16042.5|16040.5|16043.2|16041.2|16040.5|16038.5|104
1636667100000|2021-11-11 21:45:00|16042.7|16040.7|16045.3|16043.3|16045.9|16043.9|16042.7|16040.7|149
1636667400000|2021-11-11 21:50:00|16045.2|16043.2|16044.3|16042.3|16045.4|16043.4|16043.2|16041.2|109
1636667700000|2021-11-11 21:55:00|16044.4|16042.4|16046.9|16041.9|16047.3|16044.4|16044|16041.9|196
1636668000000|2021-11-11 22:00:00|16046.8|16041.8|16046.3|16041.3|16047.7|16042.7|16046|16041|0
1636668300000|2021-11-11 22:05:00|16046.2|16041.2|16047.8|16042.8|16048|16043|16046|16041|0
1636668600000|2021-11-11 22:10:00|16048|16043|16048.4|16043.4|16048.6|16043.6|16047.4|16042.4|0
1636668900000|2021-11-11 22:15:00|16048.5|16043.5|16050.8|16045.8|16050.9|16045.9|16048.3|16043.3|0
1636669200000|2021-11-11 22:20:00|16051|16046|16051.8|16046.8|16051.8|16046.8|16051|16046|0
1636669500000|2021-11-11 22:25:00|16051.6|16046.6|16050.5|16045.5|16051.6|16046.6|16049.5|16044.5|0
1636669800000|2021-11-11 22:30:00|16050.4|16045.4|16053.2|16048.2|16053.2|16048.2|16050.4|16045.4|0
1636670100000|2021-11-11 22:35:00|16053.7|16048.7|16055.1|16050.1|16056|16051|16053.4|16048.4|0
1636670400000|2021-11-11 22:40:00|16055|16050|16054.8|16049.8|16055|16050|16054.8|16049.8|0
1636670700000|2021-11-11 22:45:00|16054.9|16049.9|16054.7|16049.7|16055|16050|16054.7|16049.7|0
1636671300000|2021-11-11 22:55:00|16054.8|16049.8|16055.1|16050.1|16055.2|16050.2|16054.8|16049.8|0
1636671600000|2021-11-11 23:00:00|16051.7|16049.7|16050.4|16048.4|16051.7|16049.7|16044.2|16042.2|241
1636671900000|2021-11-11 23:05:00|16049.9|16047.9|16048.8|16046.8|16049.9|16047.9|16047.9|16045.9|84
1636672200000|2021-11-11 23:10:00|16050.4|16048.4|16048|16046|16050.5|16048.5|16047.3|16045.3|74
1636672500000|2021-11-11 23:15:00|16047.9|16045.9|16051.7|16049.7|16052.9|16050.9|16047.3|16045.3|120
1636672800000|2021-11-11 23:20:00|16052|16050|16054.7|16052.7|16054.8|16052.8|16051.5|16049.5|167
1636673100000|2021-11-11 23:25:00|16054.5|16052.5|16058.7|16056.7|16059.5|16057.5|16054.3|16052.3|217
1636673400000|2021-11-11 23:30:00|16058.8|16056.8|16060.2|16058.2|16060.8|16058.8|16057.3|16055.3|164
1636673700000|2021-11-11 23:35:00|16060|16058|16059.2|16057.2|16060.7|16058.7|16058.9|16056.9|112
1636674000000|2021-11-11 23:40:00|16059.3|16057.3|16061.3|16059.3|16061.3|16059.3|16058.2|16056.2|135
1636674300000|2021-11-11 23:45:00|16060.9|16058.9|16062.8|16060.8|16065.3|16063.3|16056.4|16054.4|264
1636674600000|2021-11-11 23:50:00|16062.7|16060.7|16064.5|16062.5|16069.3|16067.3|16062.7|16060.7|359
1636674900000|2021-11-11 23:55:00|16064.4|16062.4|16072.7|16070.7|16073.3|16071.3|16063.3|16061.3|266
1636675200000|2021-11-12 00:00:00|16072.8|16070.8|16081.3|16079.3|16087|16085|16071.8|16069.8|1103
1636675500000|2021-11-12 00:05:00|16081.2|16079.2|16082.8|16080.8|16092.4|16090.4|16080.8|16078.8|928
1636675800000|2021-11-12 00:10:00|16082.9|16080.9|16083.5|16081.5|16084.2|16082.2|16081|16079|313
1636676100000|2021-11-12 00:15:00|16083.3|16081.3|16083.7|16081.7|16086.5|16084.5|16083.2|16081.2|239
1636676400000|2021-11-12 00:20:00|16083.5|16081.5|16085.3|16083.3|16086.8|16084.8|16082.7|16080.7|190
1636676700000|2021-11-12 00:25:00|16085.4|16083.4|16086.4|16084.4|16087.3|16085.3|16084.9|16082.9|173
1636677000000|2021-11-12 00:30:00|16086.8|16084.8|16087.2|16085.2|16089.8|16087.8|16085.7|16083.7|219
1636677300000|2021-11-12 00:35:00|16087|16085|16094.4|16092.4|16095.5|16093.5|16086.7|16084.7|501
1636677600000|2021-11-12 00:40:00|16094.5|16092.5|16100.2|16098.2|16100.3|16098.3|16092.2|16090.2|506
1636677900000|2021-11-12 00:45:00|16100.3|16098.3|16095.2|16093.2|16101.7|16099.7|16095.2|16093.2|427
1636678200000|2021-11-12 00:50:00|16095.3|16093.3|16089.8|16087.8|16095.8|16093.8|16087.9|16085.9|480
1636678500000|2021-11-12 00:55:00|16089.9|16087.9|16086.5|16084.5|16090.5|16088.5|16086.2|16084.2|176
1636678800000|2021-11-12 01:00:00|16086.4|16084.4|16085.4|16083.4|16086.9|16084.9|16081.7|16079.7|334
1636679100000|2021-11-12 01:05:00|16086.2|16084.2|16090.3|16088.3|16091.7|16089.7|16085.4|16083.4|226
1636679400000|2021-11-12 01:10:00|16090.2|16088.2|16087.5|16085.5|16093.5|16091.5|16085.9|16083.9|260
1636679700000|2021-11-12 01:15:00|16087.4|16085.4|16089.8|16087.8|16092.5|16090.5|16086.2|16084.2|206
1636680000000|2021-11-12 01:20:00|16089.7|16087.7|16088.5|16086.5|16092|16090|16086.9|16084.9|150
1636680300000|2021-11-12 01:25:00|16088.9|16086.9|16087.7|16085.7|16090.2|16088.2|16087.7|16085.7|83
1636680600000|2021-11-12 01:30:00|16087.5|16085.5|16086|16084|16089.4|16087.4|16085.5|16083.5|209
1636680900000|2021-11-12 01:35:00|16086.2|16084.2|16084.8|16082.8|16087|16085|16082.2|16080.2|267
1636681200000|2021-11-12 01:40:00|16084.9|16082.9|16091.7|16089.7|16092.2|16090.2|16082.8|16080.8|213
1636681500000|2021-11-12 01:45:00|16092|16090|16090.7|16088.7|16094.3|16092.3|16090|16088|258
1636681800000|2021-11-12 01:50:00|16090.8|16088.8|16097.5|16095.5|16099.4|16097.4|16090.3|16088.3|378
1636682100000|2021-11-12 01:55:00|16097.4|16095.4|16094.7|16092.7|16097.9|16095.9|16093.5|16091.5|267
1636682400000|2021-11-12 02:00:00|16095|16093|16094.3|16092.3|16097.8|16095.8|16092.5|16090.5|314
1636682700000|2021-11-12 02:05:00|16094.2|16092.2|16091.2|16089.2|16095.7|16093.7|16090.9|16088.9|162
1636683000000|2021-11-12 02:10:00|16091.3|16089.3|16090.9|16088.9|16093.5|16091.5|16090.2|16088.2|87
1636683300000|2021-11-12 02:15:00|16090.7|16088.7|16088.9|16086.9|16091.4|16089.4|16088.3|16086.3|123
1636683600000|2021-11-12 02:20:00|16088.7|16086.7|16092.9|16090.9|16092.9|16090.9|16088.2|16086.2|128
1636683900000|2021-11-12 02:25:00|16092.7|16090.7|16088.7|16086.7|16094|16092|16088.7|16086.7|112
1636684200000|2021-11-12 02:30:00|16089.4|16087.4|16079|16077|16093.5|16091.5|16077.3|16075.3|655
1636684500000|2021-11-12 02:35:00|16079.5|16077.5|16073.8|16071.8|16079.9|16077.9|16072.8|16070.8|906
1636684800000|2021-11-12 02:40:00|16073.9|16071.9|16076.2|16074.2|16077.2|16075.2|16070.5|16068.5|331
1636685100000|2021-11-12 02:45:00|16076|16074|16076.9|16074.9|16079.2|16077.2|16073.4|16071.4|509
1636685400000|2021-11-12 02:50:00|16077.3|16075.3|16073.3|16071.3|16080.4|16078.4|16072.5|16070.5|564
1636685700000|2021-11-12 02:55:00|16073.4|16071.4|16069.7|16067.7|16073.5|16071.5|16065.4|16063.4|552
1636686000000|2021-11-12 03:00:00|16069.5|16067.5|16067.5|16065.5|16071|16069|16067.3|16065.3|173
1636686300000|2021-11-12 03:05:00|16067.4|16065.4|16059.7|16057.7|16068.3|16066.3|16054.4|16052.4|669
1636686600000|2021-11-12 03:10:00|16059.8|16057.8|16061.3|16059.3|16062.2|16060.2|16058.4|16056.4|239
1636686900000|2021-11-12 03:15:00|16061.2|16059.2|16064.4|16062.4|16065.7|16063.7|16061.2|16059.2|178
1636687200000|2021-11-12 03:20:00|16064.9|16062.9|16061.9|16059.9|16065.5|16063.5|16061|16059|132
1636687500000|2021-11-12 03:25:00|16061.8|16059.8|16064.2|16062.2|16064.9|16062.9|16059.7|16057.7|138
1636687800000|2021-11-12 03:30:00|16064.4|16062.4|16068.2|16066.2|16068.5|16066.5|16063|16061|173
1636688100000|2021-11-12 03:35:00|16068|16066|16070.5|16068.5|16072.8|16070.8|16066.3|16064.3|243
1636688400000|2021-11-12 03:40:00|16070.7|16068.7|16067.2|16065.2|16071.3|16069.3|16066.7|16064.7|129
1636688700000|2021-11-12 03:45:00|16067.3|16065.3|16064.3|16062.3|16067.7|16065.7|16064.2|16062.2|113
1636689000000|2021-11-12 03:50:00|16064.4|16062.4|16065.2|16063.2|16067.4|16065.4|16064|16062|105
1636689300000|2021-11-12 03:55:00|16065.3|16063.3|16065.4|16063.4|16068.5|16066.5|16063.8|16061.8|200
1636689600000|2021-11-12 04:00:00|16065.5|16063.5|16064.4|16062.4|16067.8|16065.8|16064.2|16062.2|114
1636689900000|2021-11-12 04:05:00|16064.3|16062.3|16061.2|16059.2|16065.4|16063.4|16061.2|16059.2|97
1636690200000|2021-11-12 04:10:00|16061.3|16059.3|16061.8|16059.8|16062.8|16060.8|16060.3|16058.3|96
1636690500000|2021-11-12 04:15:00|16061.9|16059.9|16068.3|16066.3|16069.5|16067.5|16061.7|16059.7|189
1636690800000|2021-11-12 04:20:00|16068.4|16066.4|16066.4|16064.4|16069|16067|16066.3|16064.3|86
1636691100000|2021-11-12 04:25:00|16066.3|16064.3|16067.3|16065.3|16067.3|16065.3|16064.7|16062.7|101
1636691400000|2021-11-12 04:30:00|16067.4|16065.4|16068.7|16066.7|16070.4|16068.4|16066.8|16064.8|123
1636691700000|2021-11-12 04:35:00|16068.5|16066.5|16070.7|16068.7|16070.7|16068.7|16067.7|16065.7|70
1636692000000|2021-11-12 04:40:00|16071.3|16069.3|16074.4|16072.4|16074.5|16072.5|16070.9|16068.9|206
1636692300000|2021-11-12 04:45:00|16074.5|16072.5|16071.7|16069.7|16075.3|16073.3|16070|16068|144
1636692600000|2021-11-12 04:50:00|16071.5|16069.5|16069.7|16067.7|16072.7|16070.7|16069.3|16067.3|115
1636692900000|2021-11-12 04:55:00|16069.2|16067.2|16063.2|16061.2|16069.3|16067.3|16061.3|16059.3|285
1636693200000|2021-11-12 05:00:00|16062.8|16060.8|16059.9|16057.9|16065.5|16063.5|16059.5|16057.5|118
1636693500000|2021-11-12 05:05:00|16059.5|16057.5|16061.3|16059.3|16063.5|16061.5|16055.7|16053.7|286
1636693800000|2021-11-12 05:10:00|16061.2|16059.2|16058|16056|16061.5|16059.5|16057.7|16055.7|100
1636694100000|2021-11-12 05:15:00|16057.9|16055.9|16058.9|16056.9|16059|16057|16052.5|16050.5|348
1636694400000|2021-11-12 05:20:00|16059|16057|16066.4|16064.4|16066.7|16064.7|16058.5|16056.5|229
1636694700000|2021-11-12 05:25:00|16066.3|16064.3|16067.3|16065.3|16070.3|16068.3|16066.3|16064.3|293
1636695000000|2021-11-12 05:30:00|16067.4|16065.4|16069.8|16067.8|16069.8|16067.8|16065.8|16063.8|166
1636695300000|2021-11-12 05:35:00|16069.9|16067.9|16071.3|16069.3|16072.2|16070.2|16069.2|16067.2|162
1636695600000|2021-11-12 05:40:00|16071.5|16069.5|16070|16068|16071.5|16069.5|16068.4|16066.4|143
1636695900000|2021-11-12 05:45:00|16069.9|16067.9|16067.8|16065.8|16070.5|16068.5|16065.4|16063.4|126
1636696200000|2021-11-12 05:50:00|16067.7|16065.7|16069.2|16067.2|16071.3|16069.3|16066.9|16064.9|105
1636696500000|2021-11-12 05:55:00|16069.5|16067.5|16072|16070|16073.8|16071.8|16069.5|16067.5|162
1636696800000|2021-11-12 06:00:00|16072.4|16070.4|16073.9|16071.9|16074|16072|16065.3|16063.3|225
1636697100000|2021-11-12 06:05:00|16073.8|16071.8|16074|16072|16074.2|16072.2|16068.5|16066.5|242
1636697400000|2021-11-12 06:10:00|16073.9|16071.9|16069.3|16067.3|16074|16072|16068.5|16066.5|128
1636697700000|2021-11-12 06:15:00|16069.2|16067.2|16070.9|16068.9|16071|16069|16066.9|16064.9|232
1636698000000|2021-11-12 06:20:00|16071|16069|16068.8|16066.8|16071.5|16069.5|16068.4|16066.4|78
1636698300000|2021-11-12 06:25:00|16068.7|16066.7|16071.3|16069.3|16074.3|16072.3|16068.3|16066.3|140
1636698600000|2021-11-12 06:30:00|16071.2|16069.2|16064.2|16062.2|16074.2|16072.2|16063.8|16061.8|225
1636698900000|2021-11-12 06:35:00|16064.3|16062.3|16060.5|16058.5|16064.9|16062.9|16059.4|16057.4|235
1636699200000|2021-11-12 06:40:00|16060.4|16058.4|16060|16058|16060.9|16058.9|16056.8|16054.8|198
1636699500000|2021-11-12 06:45:00|16060.2|16058.2|16059|16057|16060.9|16058.9|16056.9|16054.9|149
1636699800000|2021-11-12 06:50:00|16059.2|16057.2|16051.4|16049.4|16059.2|16057.2|16041.9|16039.9|1051
1636700100000|2021-11-12 06:55:00|16051.5|16049.5|16047|16045|16051.7|16049.7|16045.9|16043.9|289
1636700400000|2021-11-12 07:00:00|16046.8|16044.8|16052|16050|16056.3|16054.3|16046.3|16044.3|419
1636700700000|2021-11-12 07:05:00|16052.2|16050.2|16049.8|16047.8|16052.5|16050.5|16048|16046|174
1636701000000|2021-11-12 07:10:00|16049.5|16047.5|16056.9|16054.9|16057|16055|16048.2|16046.2|201
1636701300000|2021-11-12 07:15:00|16057|16055|16068.5|16066.5|16069.3|16067.3|16056.4|16054.4|566
1636701600000|2021-11-12 07:20:00|16068.7|16066.7|16065.8|16063.8|16068.8|16066.8|16060.3|16058.3|379
1636701900000|2021-11-12 07:25:00|16065.7|16063.7|16063.5|16061.5|16067.7|16065.7|16062|16060|153
1636702200000|2021-11-12 07:30:00|16063.4|16061.4|16062.5|16060.5|16067.5|16065.5|16061.3|16059.3|352
1636702500000|2021-11-12 07:35:00|16063|16061|16057.7|16055.7|16065.2|16063.2|16057.7|16055.7|308
1636702800000|2021-11-12 07:40:00|16057.5|16055.5|16061.5|16059.5|16061.5|16059.5|16057.3|16055.3|129
1636703100000|2021-11-12 07:45:00|16061.2|16059.2|16056.2|16054.2|16061.5|16059.5|16055.8|16053.8|141
1636703400000|2021-11-12 07:50:00|16055.9|16053.9|16050|16048|16056.2|16054.2|16048|16046|366
1636703700000|2021-11-12 07:55:00|16050.2|16048.2|16058.3|16056.3|16058.3|16056.3|16047.7|16045.7|254
1636704000000|2021-11-12 08:00:00|16057.8|16055.8|16079.7|16077.7|16079.7|16077.7|16057.2|16055.2|1129
1636704300000|2021-11-12 08:05:00|16079.5|16077.5|16079.3|16077.3|16086.2|16084.2|16077.5|16075.5|877
1636704600000|2021-11-12 08:10:00|16079.4|16077.4|16069.7|16067.7|16084|16082|16069.7|16067.7|565
1636704900000|2021-11-12 08:15:00|16069.5|16067.5|16066.7|16064.7|16072.7|16070.7|16064.2|16062.2|594
1636705200000|2021-11-12 08:20:00|16066.5|16064.5|16071.5|16069.5|16072|16070|16060.4|16058.4|423
1636705500000|2021-11-12 08:25:00|16071|16069|16067.3|16065.3|16071.2|16069.2|16064.5|16062.5|264
1636705800000|2021-11-12 08:30:00|16068|16066|16061.7|16059.7|16068.2|16066.2|16051|16049|599
1636706100000|2021-11-12 08:35:00|16060.9|16058.9|16066.5|16064.5|16066.8|16064.8|16058.3|16056.3|354
1636706400000|2021-11-12 08:40:00|16066.4|16064.4|16063.7|16061.7|16067.3|16065.3|16058.9|16056.9|271
1636706700000|2021-11-12 08:45:00|16063.5|16061.5|16070.3|16068.3|16076.5|16074.5|16063|16061|480
1636707000000|2021-11-12 08:50:00|16070.2|16068.2|16077.7|16075.7|16078.8|16076.8|16067.9|16065.9|388
1636707300000|2021-11-12 08:55:00|16078|16076|16077.2|16075.2|16083.2|16081.2|16072.3|16070.3|485
1636707600000|2021-11-12 09:00:00|16077.3|16075.3|16073.5|16071.5|16081.3|16079.3|16073.4|16071.4|501
1636707900000|2021-11-12 09:05:00|16073.4|16071.4|16071.5|16069.5|16074.8|16072.8|16068.3|16066.3|471
1636708200000|2021-11-12 09:10:00|16071.7|16069.7|16065.7|16063.7|16071.7|16069.7|16064.7|16062.7|407
1636708500000|2021-11-12 09:15:00|16065.5|16063.5|16057|16055|16068.7|16066.7|16051.8|16049.8|935
1636708800000|2021-11-12 09:20:00|16056.9|16054.9|16059.8|16057.8|16063.2|16061.2|16055.9|16053.9|488
1636709100000|2021-11-12 09:25:00|16059.4|16057.4|16051.7|16049.7|16059.4|16057.4|16050.9|16048.9|561
1636709400000|2021-11-12 09:30:00|16051.2|16049.2|16055.8|16053.8|16057.7|16055.7|16045.2|16043.2|796
1636709700000|2021-11-12 09:35:00|16055.9|16053.9|16055.3|16053.3|16056.5|16054.5|16050.5|16048.5|195
1636710000000|2021-11-12 09:40:00|16055.4|16053.4|16057.7|16055.7|16058.7|16056.7|16052.2|16050.2|374
1636710300000|2021-11-12 09:45:00|16057.8|16055.8|16059.4|16057.4|16060.5|16058.5|16056|16054|256
1636710600000|2021-11-12 09:50:00|16059.2|16057.2|16059.7|16057.7|16061.2|16059.2|16057.2|16055.2|159
1636710900000|2021-11-12 09:55:00|16059.8|16057.8|16053.8|16051.8|16061.2|16059.2|16053.2|16051.2|220
1636711200000|2021-11-12 10:00:00|16053.9|16051.9|16060.2|16058.2|16062.2|16060.2|16052.3|16050.3|220
1636711500000|2021-11-12 10:05:00|16060.3|16058.3|16060.2|16058.2|16061.7|16059.7|16056.9|16054.9|165
1636711800000|2021-11-12 10:10:00|16060|16058|16050.7|16048.7|16061.5|16059.5|16050.7|16048.7|341
1636712100000|2021-11-12 10:15:00|16050.8|16048.8|16053.4|16051.4|16056.5|16054.5|16050.7|16048.7|226
1636712400000|2021-11-12 10:20:00|16053.5|16051.5|16054.3|16052.3|16057.7|16055.7|16052.4|16050.4|208
1636712700000|2021-11-12 10:25:00|16054.5|16052.5|16055.3|16053.3|16056.3|16054.3|16049.7|16047.7|171
1636713000000|2021-11-12 10:30:00|16055.7|16053.7|16055.5|16053.5|16057.7|16055.7|16054.4|16052.4|198
1636713300000|2021-11-12 10:35:00|16055.4|16053.4|16056.8|16054.8|16057.8|16055.8|16053.7|16051.7|192
1636713600000|2021-11-12 10:40:00|16056.9|16054.9|16057.7|16055.7|16059.4|16057.4|16056.2|16054.2|189
1636713900000|2021-11-12 10:45:00|16057.8|16055.8|16060|16058|16060.3|16058.3|16056.3|16054.3|156
1636714200000|2021-11-12 10:50:00|16059.9|16057.9|16072.2|16070.2|16074.7|16072.7|16059.8|16057.8|654
1636714500000|2021-11-12 10:55:00|16072|16070|16067.4|16065.4|16074.2|16072.2|16065.8|16063.8|441
1636714800000|2021-11-12 11:00:00|16067.2|16065.2|16065.9|16063.9|16069.2|16067.2|16063.2|16061.2|284
1636715100000|2021-11-12 11:05:00|16065.8|16063.8|16061|16059|16065.9|16063.9|16057.7|16055.7|362
1636715400000|2021-11-12 11:10:00|16061.2|16059.2|16063.3|16061.3|16067.7|16065.7|16061|16059|315
1636715700000|2021-11-12 11:15:00|16063.8|16061.8|16062|16060|16064.2|16062.2|16060.3|16058.3|167
1636716000000|2021-11-12 11:20:00|16061.9|16059.9|16066.4|16064.4|16067.3|16065.3|16061.8|16059.8|150
1636716300000|2021-11-12 11:25:00|16066|16064|16064.8|16062.8|16066.8|16064.8|16062.4|16060.4|124
1636716600000|2021-11-12 11:30:00|16064.5|16062.5|16070.2|16068.2|16070.3|16068.3|16063.4|16061.4|213
1636716900000|2021-11-12 11:35:00|16070.7|16068.7|16079.4|16077.4|16079.7|16077.7|16070.2|16068.2|516
1636717200000|2021-11-12 11:40:00|16079.5|16077.5|16068|16066|16079.9|16077.9|16067.9|16065.9|557
1636717500000|2021-11-12 11:45:00|16068.2|16066.2|16073.3|16071.3|16074|16072|16066.9|16064.9|257
1636717800000|2021-11-12 11:50:00|16073.2|16071.2|16071.5|16069.5|16073.7|16071.7|16069.5|16067.5|140
1636718100000|2021-11-12 11:55:00|16071.7|16069.7|16073.8|16071.8|16076.3|16074.3|16071|16069|274
1636718400000|2021-11-12 12:00:00|16073.4|16071.4|16075.4|16073.4|16076.7|16074.7|16072.5|16070.5|260
1636718700000|2021-11-12 12:05:00|16075.5|16073.5|16075|16073|16076.9|16074.9|16070.7|16068.7|348
1636719000000|2021-11-12 12:10:00|16075.2|16073.2|16070.8|16068.8|16076.2|16074.2|16069.3|16067.3|387
1636719300000|2021-11-12 12:15:00|16070.5|16068.5|16070.9|16068.9|16072.7|16070.7|16068.4|16066.4|352
1636719600000|2021-11-12 12:20:00|16070.8|16068.8|16069.2|16067.2|16071|16069|16068.3|16066.3|161
1636719900000|2021-11-12 12:25:00|16068.9|16066.9|16071|16069|16072.5|16070.5|16068.9|16066.9|216
1636720200000|2021-11-12 12:30:00|16071.3|16069.3|16068.3|16066.3|16072.5|16070.5|16066.2|16064.2|311
1636720500000|2021-11-12 12:35:00|16068.4|16066.4|16071.7|16069.7|16071.7|16069.7|16066.3|16064.3|198
1636720800000|2021-11-12 12:40:00|16071.9|16069.9|16073|16071|16074.2|16072.2|16069|16067|335
1636721100000|2021-11-12 12:45:00|16072.9|16070.9|16073.2|16071.2|16073.7|16071.7|16072|16070|202
1636721400000|2021-11-12 12:50:00|16072.9|16070.9|16065.7|16063.7|16073.2|16071.2|16064.7|16062.7|342
1636721700000|2021-11-12 12:55:00|16065.4|16063.4|16063.2|16061.2|16066.5|16064.5|16060.9|16058.9|342
1636722000000|2021-11-12 13:00:00|16062.9|16060.9|16059.7|16057.7|16062.9|16060.9|16058.4|16056.4|541
1636722300000|2021-11-12 13:05:00|16059.5|16057.5|16066.3|16064.3|16066.8|16064.8|16058.5|16056.5|494
1636722600000|2021-11-12 13:10:00|16066.4|16064.4|16067.2|16065.2|16068|16066|16063.4|16061.4|398
1636722900000|2021-11-12 13:15:00|16067.3|16065.3|16064.9|16062.9|16068.7|16066.7|16063.9|16061.9|421
1636723200000|2021-11-12 13:20:00|16065|16063|16066.4|16064.4|16067.8|16065.8|16063.9|16061.9|385
1636723500000|2021-11-12 13:25:00|16066.5|16064.5|16074.9|16072.9|16075.8|16073.8|16065.9|16063.9|1000
1636723800000|2021-11-12 13:30:00|16075|16073|16072|16070|16075|16073|16070.7|16068.7|524
1636724100000|2021-11-12 13:35:00|16072.3|16070.3|16069.7|16067.7|16074.5|16072.5|16068.8|16066.8|358
1636724400000|2021-11-12 13:40:00|16069.2|16067.2|16072.9|16070.9|16075.2|16073.2|16068.3|16066.3|559
1636724700000|2021-11-12 13:45:00|16072.8|16070.8|16076.7|16074.7|16077.5|16075.5|16072.5|16070.5|511
1636725000000|2021-11-12 13:50:00|16075.9|16073.9|16076.2|16074.2|16077|16075|16073.4|16071.4|501
1636725300000|2021-11-12 13:55:00|16075.9|16073.9|16073.2|16071.2|16078.2|16076.2|16071.9|16069.9|505
1636725600000|2021-11-12 14:00:00|16073.4|16071.4|16084.8|16082.8|16084.9|16082.9|16072.3|16070.3|1002
1636725900000|2021-11-12 14:05:00|16084.7|16082.7|16091.2|16089.2|16091.4|16089.4|16081.7|16079.7|1068
1636726200000|2021-11-12 14:10:00|16090.3|16088.3|16095|16093|16097.4|16095.4|16089.4|16087.4|1293
1636726500000|2021-11-12 14:15:00|16094.9|16092.9|16095.9|16093.9|16096.9|16094.9|16092.7|16090.7|924
1636726800000|2021-11-12 14:20:00|16096|16094|16084.7|16082.7|16096|16094|16084.3|16082.3|848
1636727100000|2021-11-12 14:25:00|16084.9|16082.9|16077.8|16075.8|16087.9|16085.9|16076.9|16074.9|1744
1636727400000|2021-11-12 14:30:00|16077.3|16076.3|16064.2|16063.2|16085.2|16084.2|16056.7|16055.7|13857
1636727700000|2021-11-12 14:35:00|16064.3|16063.3|16019.7|16018.7|16065.9|16064.9|16017.4|16016.4|15365
1636728000000|2021-11-12 14:40:00|16019.2|16018.2|16032.9|16031.9|16036.9|16035.9|16014.9|16013.9|11353
1636728300000|2021-11-12 14:45:00|16032.5|16031.5|16016.4|16015.4|16040.2|16039.2|16009.8|16008.8|10742
1636728600000|2021-11-12 14:50:00|16016|16015|16036.2|16035.2|16039.2|16038.2|16014.8|16013.8|7381
1636728900000|2021-11-12 14:55:00|16036|16035|16029.2|16028.2|16051.2|16050.2|16029.2|16028.2|7926
1636729200000|2021-11-12 15:00:00|16029.4|16028.4|16055.7|16054.7|16060.4|16059.4|16028.2|16027.2|9629
1636729500000|2021-11-12 15:05:00|16054.7|16053.7|16058.2|16057.2|16065.3|16064.3|16043.4|16042.4|7149
1636729800000|2021-11-12 15:10:00|16058.6|16057.6|16054.2|16053.2|16063.2|16062.2|16048.6|16047.6|5855
1636730100000|2021-11-12 15:15:00|16053.9|16052.9|16075.7|16074.7|16076|16075|16047.6|16046.6|5287
1636730400000|2021-11-12 15:20:00|16075.9|16074.9|16074.9|16073.9|16081.1|16080.1|16062.6|16061.6|7593
1636730700000|2021-11-12 15:25:00|16075|16074|16069.6|16068.6|16076.7|16075.7|16061.2|16060.2|4674
1636731000000|2021-11-12 15:30:00|16069.5|16068.5|16053.7|16052.7|16074|16073|16051.7|16050.7|5018
1636731300000|2021-11-12 15:35:00|16053.6|16052.6|16068.2|16067.2|16078|16077|16052.7|16051.7|6205
1636731600000|2021-11-12 15:40:00|16068.4|16067.4|16076.6|16075.6|16079|16078|16067.2|16066.2|3625
1636731900000|2021-11-12 15:45:00|16076.5|16075.5|16094.5|16093.5|16099.5|16098.5|16074|16073|7320
1636732200000|2021-11-12 15:50:00|16094.2|16093.2|16100.7|16099.7|16106.2|16105.2|16089.9|16088.9|6013
1636732500000|2021-11-12 15:55:00|16100.9|16099.9|16115.9|16114.9|16119.7|16118.7|16097|16096|4646
1636732800000|2021-11-12 16:00:00|16115.7|16114.7|16137.4|16136.4|16141.9|16140.9|16110.7|16109.7|9629
1636733100000|2021-11-12 16:05:00|16137.5|16136.5|16154|16153|16154.1|16153.1|16131.6|16130.6|6714
1636733400000|2021-11-12 16:10:00|16154.1|16153.1|16149|16148|16154.5|16153.5|16136.5|16135.5|5084
1636733700000|2021-11-12 16:15:00|16148.5|16147.5|16186.7|16185.7|16187.4|16186.4|16148.5|16147.5|9746
1636734000000|2021-11-12 16:20:00|16186.6|16185.6|16188.4|16187.4|16192.1|16191.1|16178.2|16177.2|6802
1636734300000|2021-11-12 16:25:00|16188.5|16187.5|16189.2|16188.2|16195.7|16194.7|16180.6|16179.6|5228
1636734600000|2021-11-12 16:30:00|16189|16188|16194.1|16193.1|16194.9|16193.9|16182.1|16181.1|4524
1636734900000|2021-11-12 16:35:00|16194.2|16193.2|16182.6|16181.6|16195.9|16194.9|16181.5|16180.5|4374
1636735200000|2021-11-12 16:40:00|16182.7|16181.7|16187.9|16186.9|16192.4|16191.4|16182.7|16181.7|2843
1636735500000|2021-11-12 16:45:00|16188.1|16187.1|16183.7|16182.7|16188.1|16187.1|16172.9|16171.9|4539
1636735800000|2021-11-12 16:50:00|16183.2|16182.2|16205.2|16204.2|16206|16205|16179.6|16178.6|4798
1636736100000|2021-11-12 16:55:00|16205.4|16204.4|16197.9|16196.9|16206.5|16205.5|16197.9|16196.9|3616
1636736400000|2021-11-12 17:00:00|16198|16197|16193.1|16192.1|16207.2|16206.2|16189.5|16188.5|4608
1636736700000|2021-11-12 17:05:00|16193.2|16192.2|16189|16188|16198.5|16197.5|16187.4|16186.4|2639
1636737000000|2021-11-12 17:10:00|16189.4|16188.4|16199.6|16198.6|16200.4|16199.4|16187.9|16186.9|2703
1636737300000|2021-11-12 17:15:00|16200.2|16199.2|16199.9|16198.9|16201.4|16200.4|16193|16192|1974
1636737600000|2021-11-12 17:20:00|16199.7|16198.7|16197.7|16196.7|16205.2|16204.2|16196.1|16195.1|2398
1636737900000|2021-11-12 17:25:00|16197.9|16196.9|16197|16196|16199.9|16198.9|16190.4|16189.4|1717
1636738200000|2021-11-12 17:30:00|16197.2|16196.2|16195.7|16194.7|16200|16199|16193.9|16192.9|1513
1636738500000|2021-11-12 17:35:00|16195.9|16194.9|16200|16199|16202.6|16201.6|16193.4|16192.4|1544
1636738800000|2021-11-12 17:40:00|16198.5|16197.5|16193|16192|16200.3|16199.3|16193|16192|1549
1636739100000|2021-11-12 17:45:00|16193.1|16192.1|16185|16184|16197|16196|16182.6|16181.6|2018
1636739400000|2021-11-12 17:50:00|16184.8|16183.8|16187.6|16186.6|16188.2|16187.2|16174.6|16173.6|3031
1636739700000|2021-11-12 17:55:00|16187.5|16186.5|16180.7|16179.7|16192.1|16191.1|16175|16174|2410
1636740000000|2021-11-12 18:00:00|16181|16180|16170.7|16169.7|16182.7|16181.7|16165|16164|4958
1636740300000|2021-11-12 18:05:00|16171|16170|16170.5|16169.5|16174.2|16173.2|16162.3|16161.3|2479
1636740600000|2021-11-12 18:10:00|16170.7|16169.7|16174.5|16173.5|16180.6|16179.6|16168|16167|2529
1636740900000|2021-11-12 18:15:00|16174.3|16173.3|16179.5|16178.5|16180.1|16179.1|16170.7|16169.7|2344
1636741200000|2021-11-12 18:20:00|16179.3|16178.3|16183.6|16182.6|16183.6|16182.6|16176.6|16175.6|1726
1636741500000|2021-11-12 18:25:00|16183.5|16182.5|16184.3|16183.3|16187.1|16186.1|16177.6|16176.6|2081
1636741800000|2021-11-12 18:30:00|16185.1|16184.1|16197.8|16196.8|16200.8|16199.8|16184.6|16183.6|3153
1636742100000|2021-11-12 18:35:00|16198|16197|16195.3|16194.3|16198.1|16197.1|16192.3|16191.3|1564
1636742400000|2021-11-12 18:40:00|16195.5|16194.5|16194.3|16193.3|16195.8|16194.8|16192.3|16191.3|940
1636742700000|2021-11-12 18:45:00|16194.1|16193.1|16185|16184|16194.7|16193.7|16182.2|16181.2|1926
1636743000000|2021-11-12 18:50:00|16184.8|16183.8|16188.2|16187.2|16188.3|16187.3|16181.1|16180.1|1387
1636743300000|2021-11-12 18:55:00|16188.7|16187.7|16192.5|16191.5|16195.5|16194.5|16188|16187|1319
1636743600000|2021-11-12 19:00:00|16192.6|16191.6|16188.6|16187.6|16194.7|16193.7|16187.6|16186.6|1616
1636743900000|2021-11-12 19:05:00|16188.8|16187.8|16183.5|16182.5|16190.5|16189.5|16182.2|16181.2|1656
1636744200000|2021-11-12 19:10:00|16183.6|16182.6|16187.1|16186.1|16190.5|16189.5|16183.5|16182.5|1421
1636744500000|2021-11-12 19:15:00|16187.6|16186.6|16192.8|16191.8|16200|16199|16186.6|16185.6|2017
1636744800000|2021-11-12 19:20:00|16192.7|16191.7|16188.5|16187.5|16193.6|16192.6|16188.1|16187.1|1339
1636745100000|2021-11-12 19:25:00|16188.6|16187.6|16176.3|16175.3|16189.8|16188.8|16172.6|16171.6|2735
1636745400000|2021-11-12 19:30:00|16177.8|16176.8|16172.1|16171.1|16181.2|16180.2|16171.2|16170.2|2205
1636745700000|2021-11-12 19:35:00|16172.2|16171.2|16179.5|16178.5|16180.1|16179.1|16163.6|16162.6|3175
1636746000000|2021-11-12 19:40:00|16179.3|16178.3|16178|16177|16180.3|16179.3|16174.7|16173.7|1551
1636746300000|2021-11-12 19:45:00|16178.1|16177.1|16182.8|16181.8|16183.3|16182.3|16177.7|16176.7|1627
1636746600000|2021-11-12 19:50:00|16182.7|16181.7|16181.3|16180.3|16187.3|16186.3|16179.6|16178.6|1796
1636746900000|2021-11-12 19:55:00|16181.6|16180.6|16179.5|16178.5|16186|16185|16178.8|16177.8|1521
1636747200000|2021-11-12 20:00:00|16179.1|16178.1|16179.6|16178.6|16182.6|16181.6|16174.2|16173.2|2160
1636747500000|2021-11-12 20:05:00|16179.7|16178.7|16184.5|16183.5|16185.8|16184.8|16175.2|16174.2|2207
1636747800000|2021-11-12 20:10:00|16184.3|16183.3|16189.3|16188.3|16189.7|16188.7|16180.1|16179.1|2049
1636748100000|2021-11-12 20:15:00|16189.7|16188.7|16187.5|16186.5|16189.8|16188.8|16183.7|16182.7|1711
1636748400000|2021-11-12 20:20:00|16188|16187|16197.7|16196.7|16198.9|16197.9|16187.6|16186.6|3131
1636748700000|2021-11-12 20:25:00|16197.5|16196.5|16204.1|16203.1|16205.5|16204.5|16197.5|16196.5|3427
1636749000000|2021-11-12 20:30:00|16204.2|16203.2|16217.2|16216.2|16217.9|16216.9|16204.1|16203.1|6516
1636749300000|2021-11-12 20:35:00|16217.4|16216.4|16208.2|16207.2|16219.7|16218.7|16206.2|16205.2|5082
1636749600000|2021-11-12 20:40:00|16207.9|16206.9|16201|16200|16211.1|16210.1|16199.1|16198.1|3832
1636749900000|2021-11-12 20:45:00|16199.6|16198.6|16188|16187|16200.6|16199.6|16187.9|16186.9|4737
1636750200000|2021-11-12 20:50:00|16187.9|16186.9|16192.7|16191.7|16202.5|16201.5|16187.9|16186.9|8401
1636750500000|2021-11-12 20:55:00|16193|16192|16197.1|16196.1|16202.7|16201.7|16187.6|16186.6|13690
1636750800000|2021-11-12 21:00:00|16195.9|16194.9|16203.8|16201.8|16203.8|16201.8|16195.3|16193.3|5612
1636751100000|2021-11-12 21:05:00|16203.5|16201.5|16207.5|16205.5|16208|16206|16201.8|16199.8|1548
1636751400000|2021-11-12 21:10:00|16207.4|16205.4|16201.3|16199.3|16207.4|16205.4|16201.2|16199.2|1375
1636751700000|2021-11-12 21:15:00|16201.4|16199.4|16210.8|16208.8|16212.8|16210.8|16200.8|16198.8|779
1636752000000|2021-11-12 21:20:00|16211|16209|16211.9|16209.9|16212.9|16210.9|16209.4|16207.4|495
1636752300000|2021-11-12 21:25:00|16211.8|16209.8|16212.8|16210.8|16214.4|16212.4|16211.4|16209.4|313
1636752600000|2021-11-12 21:30:00|16212.7|16210.7|16209.3|16207.3|16212.8|16210.8|16208.9|16206.9|468
1636752900000|2021-11-12 21:35:00|16209.2|16207.2|16209|16207|16211.3|16209.3|16207.9|16205.9|270
1636753200000|2021-11-12 21:40:00|16208.9|16206.9|16208.7|16206.7|16208.9|16206.9|16202.2|16200.2|404
1636753500000|2021-11-12 21:45:00|16208.4|16206.4|16205.4|16203.4|16208.4|16206.4|16204.4|16202.4|243
1636753800000|2021-11-12 21:50:00|16205.3|16203.3|16207.5|16205.5|16208.7|16206.7|16204.5|16202.5|287
1636754100000|2021-11-12 21:55:00|16207.4|16205.4|16209.4|16204.4|16209.9|16207.9|16204.9|16202.9|431
1636930800000|2021-11-14 23:00:00|16218.3|16216.3|16222.4|16220.4|16232.3|16230.3|16218.3|16216.3|1167
1636931100000|2021-11-14 23:05:00|16222.5|16220.5|16229.2|16227.2|16229.2|16227.2|16221.8|16219.8|395
1636931400000|2021-11-14 23:10:00|16228.7|16226.7|16235.8|16233.8|16240.2|16238.2|16228.3|16226.3|824
1636931700000|2021-11-14 23:15:00|16235.7|16233.7|16241.7|16239.7|16246.4|16244.4|16233.7|16231.7|938
1636932000000|2021-11-14 23:20:00|16241.5|16239.5|16239.2|16237.2|16244.4|16242.4|16237.7|16235.7|398
1636932300000|2021-11-14 23:25:00|16239.4|16237.4|16238.9|16236.9|16241.5|16239.5|16237.7|16235.7|203
1636932600000|2021-11-14 23:30:00|16238.8|16236.8|16236.9|16234.9|16240.3|16238.3|16234.2|16232.2|317
1636932900000|2021-11-14 23:35:00|16236.8|16234.8|16236.8|16234.8|16243.2|16241.2|16236.7|16234.7|318
1636933200000|2021-11-14 23:40:00|16236.7|16234.7|16234.5|16232.5|16237.7|16235.7|16233.4|16231.4|196
1636933500000|2021-11-14 23:45:00|16234.4|16232.4|16239.2|16237.2|16240.2|16238.2|16231.9|16229.9|317
1636933800000|2021-11-14 23:50:00|16239.3|16237.3|16241.4|16239.4|16241.9|16239.9|16238.2|16236.2|175
1636934100000|2021-11-14 23:55:00|16241.3|16239.3|16232.5|16230.5|16242.5|16240.5|16230.5|16228.5|493
1636934400000|2021-11-15 00:00:00|16232.7|16230.7|16242.2|16240.2|16244.4|16242.4|16230.8|16228.8|573
1636934700000|2021-11-15 00:05:00|16242.4|16240.4|16239.4|16237.4|16246.7|16244.7|16239.3|16237.3|521
1636935000000|2021-11-15 00:10:00|16239.3|16237.3|16241.9|16239.9|16244.7|16242.7|16238.2|16236.2|369
1636935300000|2021-11-15 00:15:00|16242.5|16240.5|16234.4|16232.4|16243.8|16241.8|16234.2|16232.2|476
1636935600000|2021-11-15 00:20:00|16234.5|16232.5|16237.9|16235.9|16238.3|16236.3|16232.5|16230.5|301
1636935900000|2021-11-15 00:25:00|16237.8|16235.8|16237.9|16235.9|16241|16239|16235.7|16233.7|271
1636936200000|2021-11-15 00:30:00|16238|16236|16240.5|16238.5|16241.5|16239.5|16236.3|16234.3|306
1636936500000|2021-11-15 00:35:00|16240.9|16238.9|16238.7|16236.7|16242.4|16240.4|16238.7|16236.7|182
1636936800000|2021-11-15 00:40:00|16238.8|16236.8|16238.7|16236.7|16243.7|16241.7|16238|16236|206
1636937100000|2021-11-15 00:45:00|16238.8|16236.8|16240.8|16238.8|16242.5|16240.5|16237.7|16235.7|172
1636937400000|2021-11-15 00:50:00|16240.7|16238.7|16239.9|16237.9|16241.8|16239.8|16238.3|16236.3|136
1636937700000|2021-11-15 00:55:00|16239.8|16237.8|16238.3|16236.3|16242.9|16240.9|16236.4|16234.4|307
1636938000000|2021-11-15 01:00:00|16238.7|16236.7|16236.2|16234.2|16238.7|16236.7|16232|16230|369
1636938300000|2021-11-15 01:05:00|16236.3|16234.3|16237.8|16235.8|16241.2|16239.2|16234.4|16232.4|213
1636938600000|2021-11-15 01:10:00|16238.5|16236.5|16235.9|16233.9|16241|16239|16232.4|16230.4|257
1636938900000|2021-11-15 01:15:00|16236|16234|16237|16235|16237.5|16235.5|16231.9|16229.9|260
1636939200000|2021-11-15 01:20:00|16236.9|16234.9|16238.2|16236.2|16239.8|16237.8|16236|16234|202
1636939500000|2021-11-15 01:25:00|16238.3|16236.3|16237.5|16235.5|16239.5|16237.5|16236.5|16234.5|145
1636939800000|2021-11-15 01:30:00|16237.7|16235.7|16238.7|16236.7|16239.3|16237.3|16235.7|16233.7|147
1636940100000|2021-11-15 01:35:00|16238.8|16236.8|16237.8|16235.8|16241|16239|16236.5|16234.5|219
1636940400000|2021-11-15 01:40:00|16237.7|16235.7|16236|16234|16238.8|16236.8|16232.8|16230.8|326
1636940700000|2021-11-15 01:45:00|16236.2|16234.2|16238.3|16236.3|16239.5|16237.5|16236.2|16234.2|144
1636941000000|2021-11-15 01:50:00|16238.4|16236.4|16237.9|16235.9|16239.2|16237.2|16233.4|16231.4|309
1636941300000|2021-11-15 01:55:00|16237.8|16235.8|16237.5|16235.5|16239.7|16237.7|16236|16234|202
1636941600000|2021-11-15 02:00:00|16237.9|16235.9|16237.2|16235.2|16241.2|16239.2|16236.3|16234.3|252
1636941900000|2021-11-15 02:05:00|16237.3|16235.3|16238.3|16236.3|16239.4|16237.4|16235.2|16233.2|148
1636942200000|2021-11-15 02:10:00|16238|16236|16238|16236|16239|16237|16234.9|16232.9|171
1636942500000|2021-11-15 02:15:00|16238.2|16236.2|16235.2|16233.2|16238.7|16236.7|16234|16232|187
1636942800000|2021-11-15 02:20:00|16234.9|16232.9|16235|16233|16236.8|16234.8|16233.3|16231.3|119
1636943100000|2021-11-15 02:25:00|16234.9|16232.9|16231.8|16229.8|16235.2|16233.2|16228.8|16226.8|505
1636943400000|2021-11-15 02:30:00|16232|16230|16231.7|16229.7|16232.7|16230.7|16229.4|16227.4|225
1636943700000|2021-11-15 02:35:00|16231.5|16229.5|16233.3|16231.3|16233.3|16231.3|16231|16229|106
1636944000000|2021-11-15 02:40:00|16232.9|16230.9|16234.5|16232.5|16234.8|16232.8|16230.8|16228.8|158
1636944300000|2021-11-15 02:45:00|16234.2|16232.2|16236|16234|16237.7|16235.7|16233.9|16231.9|184
1636944600000|2021-11-15 02:50:00|16236.4|16234.4|16232.8|16230.8|16236.4|16234.4|16232.3|16230.3|119
1636944900000|2021-11-15 02:55:00|16232.7|16230.7|16229.3|16227.3|16233.5|16231.5|16228.9|16226.9|196
1636945200000|2021-11-15 03:00:00|16228.8|16226.8|16219.3|16217.3|16230|16228|16218.2|16216.2|764
1636945500000|2021-11-15 03:05:00|16219.2|16217.2|16219.7|16217.7|16224.2|16222.2|16218.9|16216.9|325
1636945800000|2021-11-15 03:10:00|16219.8|16217.8|16220.5|16218.5|16224|16222|16219.7|16217.7|219
1636946100000|2021-11-15 03:15:00|16220.7|16218.7|16220.8|16218.8|16223|16221|16218.2|16216.2|337
1636946400000|2021-11-15 03:20:00|16221.2|16219.2|16224.8|16222.8|16225.8|16223.8|16221.2|16219.2|186
1636946700000|2021-11-15 03:25:00|16224.9|16222.9|16225.5|16223.5|16225.8|16223.8|16223.8|16221.8|80
1636947000000|2021-11-15 03:30:00|16225.4|16223.4|16226|16224|16227.3|16225.3|16223.9|16221.9|135
1636947300000|2021-11-15 03:35:00|16226.2|16224.2|16225.3|16223.3|16226.5|16224.5|16224.3|16222.3|115
1636947600000|2021-11-15 03:40:00|16225.4|16223.4|16221.2|16219.2|16225.5|16223.5|16220.2|16218.2|138
1636947900000|2021-11-15 03:45:00|16221.3|16219.3|16224|16222|16224.3|16222.3|16220.8|16218.8|92
1636948200000|2021-11-15 03:50:00|16223.4|16221.4|16224.9|16222.9|16226.3|16224.3|16223.3|16221.3|212
1636948500000|2021-11-15 03:55:00|16224.8|16222.8|16223.3|16221.3|16225.7|16223.7|16223.2|16221.2|73
1636948800000|2021-11-15 04:00:00|16222.9|16220.9|16223|16221|16225.2|16223.2|16222.2|16220.2|134
1636949100000|2021-11-15 04:05:00|16223.4|16221.4|16224.7|16222.7|16228.5|16226.5|16222.8|16220.8|361
1636949400000|2021-11-15 04:10:00|16224.5|16222.5|16224.7|16222.7|16225.5|16223.5|16223.7|16221.7|68
1636949700000|2021-11-15 04:15:00|16224.5|16222.5|16224|16222|16225.7|16223.7|16223.7|16221.7|40
1636950000000|2021-11-15 04:20:00|16224.5|16222.5|16221.3|16219.3|16224.5|16222.5|16220.4|16218.4|103
1636950300000|2021-11-15 04:25:00|16221.2|16219.2|16223|16221|16223.5|16221.5|16220.5|16218.5|45
1636950600000|2021-11-15 04:30:00|16223.2|16221.2|16220.8|16218.8|16223.7|16221.7|16218|16216|147
1636950900000|2021-11-15 04:35:00|16220.7|16218.7|16215.2|16213.2|16221.8|16219.8|16212.9|16210.9|570
1636951200000|2021-11-15 04:40:00|16215|16213|16216.8|16214.8|16217.7|16215.7|16213.7|16211.7|163
1636951500000|2021-11-15 04:45:00|16216.7|16214.7|16220.3|16218.3|16220.7|16218.7|16216.3|16214.3|165
1636951800000|2021-11-15 04:50:00|16219.7|16217.7|16220.8|16218.8|16221.7|16219.7|16219.5|16217.5|106
1636952100000|2021-11-15 04:55:00|16220.9|16218.9|16220.7|16218.7|16222.4|16220.4|16219.5|16217.5|164
1636952400000|2021-11-15 05:00:00|16220.5|16218.5|16224.8|16222.8|16224.8|16222.8|16220.5|16218.5|267
1636952700000|2021-11-15 05:05:00|16224.9|16222.9|16232.9|16230.9|16236.5|16234.5|16224.4|16222.4|630
1636953000000|2021-11-15 05:10:00|16232.8|16230.8|16231.3|16229.3|16233.5|16231.5|16229.9|16227.9|262
1636953300000|2021-11-15 05:15:00|16231.2|16229.2|16232.5|16230.5|16233.8|16231.8|16230.5|16228.5|127
1636953600000|2021-11-15 05:20:00|16232.4|16230.4|16231|16229|16232.8|16230.8|16230.9|16228.9|53
1636953900000|2021-11-15 05:25:00|16231.2|16229.2|16234.5|16232.5|16234.8|16232.8|16230.2|16228.2|147
1636954200000|2021-11-15 05:30:00|16234.3|16232.3|16235.2|16233.2|16238.8|16236.8|16233.8|16231.8|316
1636954500000|2021-11-15 05:35:00|16235.5|16233.5|16233.5|16231.5|16235.8|16233.8|16233|16231|113
1636954800000|2021-11-15 05:40:00|16233.9|16231.9|16233.9|16231.9|16234.9|16232.9|16232.7|16230.7|67
1636955100000|2021-11-15 05:45:00|16233.8|16231.8|16233|16231|16233.8|16231.8|16231|16229|73
1636955400000|2021-11-15 05:50:00|16232.9|16230.9|16234.4|16232.4|16235.2|16233.2|16232.8|16230.8|72
1636955700000|2021-11-15 05:55:00|16234.3|16232.3|16235.3|16233.3|16237.2|16235.2|16234|16232|178
1636956000000|2021-11-15 06:00:00|16235.4|16233.4|16235.3|16233.3|16236.5|16234.5|16230|16228|328
1636956300000|2021-11-15 06:05:00|16235.4|16233.4|16236|16234|16238.5|16236.5|16235.3|16233.3|198
1636956600000|2021-11-15 06:10:00|16236.2|16234.2|16232.7|16230.7|16237.4|16235.4|16231.7|16229.7|188
1636956900000|2021-11-15 06:15:00|16232.5|16230.5|16235.7|16233.7|16237.3|16235.3|16231.7|16229.7|188
1636957200000|2021-11-15 06:20:00|16235.4|16233.4|16234.9|16232.9|16235.4|16233.4|16231.9|16229.9|107
1636957500000|2021-11-15 06:25:00|16235|16233|16237.2|16235.2|16237.9|16235.9|16233.8|16231.8|162
1636957800000|2021-11-15 06:30:00|16237|16235|16239.4|16237.4|16240.8|16238.8|16237|16235|332
1636958100000|2021-11-15 06:35:00|16239.5|16237.5|16235.3|16233.3|16241.3|16239.3|16233.9|16231.9|188
1636958400000|2021-11-15 06:40:00|16234.2|16232.2|16231.9|16229.9|16234.5|16232.5|16230.3|16228.3|191
1636958700000|2021-11-15 06:45:00|16232|16230|16228.4|16226.4|16232.7|16230.7|16227.9|16225.9|206
1636959000000|2021-11-15 06:50:00|16228.8|16226.8|16230.9|16228.9|16230.9|16228.9|16227|16225|137
1636959300000|2021-11-15 06:55:00|16231|16229|16228.2|16226.2|16233.3|16231.3|16222.2|16220.2|397
1636959600000|2021-11-15 07:00:00|16228.4|16226.4|16221.8|16219.8|16229.7|16227.7|16221.2|16219.2|321
1636959900000|2021-11-15 07:05:00|16222|16220|16221.2|16219.2|16224|16222|16217.9|16215.9|246
1636960200000|2021-11-15 07:10:00|16221|16219|16224.2|16222.2|16224.7|16222.7|16218.4|16216.4|171
1636960500000|2021-11-15 07:15:00|16224|16222|16223.7|16221.7|16225.5|16223.5|16223|16221|188
1636960800000|2021-11-15 07:20:00|16223.5|16221.5|16224.7|16222.7|16225|16223|16220.4|16218.4|167
1636961100000|2021-11-15 07:25:00|16224.8|16222.8|16223.2|16221.2|16224.8|16222.8|16220.4|16218.4|81
1636961400000|2021-11-15 07:30:00|16223.4|16221.4|16223.7|16221.7|16224.7|16222.7|16219.5|16217.5|146
1636961700000|2021-11-15 07:35:00|16223.8|16221.8|16221.9|16219.9|16223.8|16221.8|16220.7|16218.7|126
1636962000000|2021-11-15 07:40:00|16221.8|16219.8|16224.8|16222.8|16224.8|16222.8|16221|16219|116
1636962300000|2021-11-15 07:45:00|16224.9|16222.9|16221.4|16219.4|16224.9|16222.9|16220.8|16218.8|112
1636962600000|2021-11-15 07:50:00|16221.5|16219.5|16227.4|16225.4|16227.8|16225.8|16221.3|16219.3|206
1636962900000|2021-11-15 07:55:00|16227.3|16225.3|16226|16224|16227.8|16225.8|16225|16223|146
1636963200000|2021-11-15 08:00:00|16226.4|16224.4|16232.8|16230.8|16232.8|16230.8|16218.5|16216.5|627
1636963500000|2021-11-15 08:05:00|16232.7|16230.7|16232.9|16230.9|16235.5|16233.5|16230.7|16228.7|513
1636963800000|2021-11-15 08:10:00|16232.8|16230.8|16228.8|16226.8|16232.8|16230.8|16221.7|16219.7|529
1636964100000|2021-11-15 08:15:00|16229|16227|16230|16228|16230.4|16228.4|16225.9|16223.9|271
1636964400000|2021-11-15 08:20:00|16229.8|16227.8|16231.2|16229.2|16234|16232|16228.8|16226.8|329
1636964700000|2021-11-15 08:25:00|16230.5|16228.5|16236.3|16234.3|16237.4|16235.4|16229.7|16227.7|343
1636965000000|2021-11-15 08:30:00|16236.4|16234.4|16233.4|16231.4|16238.5|16236.5|16229.9|16227.9|417
1636965300000|2021-11-15 08:35:00|16233.7|16231.7|16230.5|16228.5|16235.8|16233.8|16226.2|16224.2|449
1636965600000|2021-11-15 08:40:00|16230.7|16228.7|16227.5|16225.5|16232.4|16230.4|16224.9|16222.9|212
1636965900000|2021-11-15 08:45:00|16227.7|16225.7|16228.7|16226.7|16229.3|16227.3|16223.2|16221.2|239
1636966200000|2021-11-15 08:50:00|16228.8|16226.8|16235.3|16233.3|16235.3|16233.3|16228.3|16226.3|207
1636966500000|2021-11-15 08:55:00|16235.2|16233.2|16240.7|16238.7|16241.2|16239.2|16234.9|16232.9|507
1636966800000|2021-11-15 09:00:00|16240.8|16238.8|16240.5|16238.5|16243.4|16241.4|16234.5|16232.5|652
1636967100000|2021-11-15 09:05:00|16239.5|16237.5|16241|16239|16244.5|16242.5|16238.7|16236.7|470
1636967400000|2021-11-15 09:10:00|16240.9|16238.9|16231|16229|16241.2|16239.2|16229|16227|598
1636967700000|2021-11-15 09:15:00|16231.2|16229.2|16227.4|16225.4|16231.5|16229.5|16226.2|16224.2|346
1636968000000|2021-11-15 09:20:00|16227.3|16225.3|16229.4|16227.4|16229.4|16227.4|16222.7|16220.7|403
1636968300000|2021-11-15 09:25:00|16229.5|16227.5|16226.3|16224.3|16230|16228|16224.2|16222.2|352
1636968600000|2021-11-15 09:30:00|16226.2|16224.2|16221.4|16219.4|16226.7|16224.7|16221.3|16219.3|242
1636968900000|2021-11-15 09:35:00|16221.5|16219.5|16219.3|16217.3|16222.3|16220.3|16215.3|16213.3|502
1636969200000|2021-11-15 09:40:00|16219|16217|16223.4|16221.4|16224.5|16222.5|16217.5|16215.5|313
1636969500000|2021-11-15 09:45:00|16223.7|16221.7|16222.5|16220.5|16226.2|16224.2|16220.7|16218.7|232
1636969800000|2021-11-15 09:50:00|16222.4|16220.4|16223.4|16221.4|16225.9|16223.9|16221|16219|199
1636970100000|2021-11-15 09:55:00|16223.3|16221.3|16228.5|16226.5|16228.5|16226.5|16222.5|16220.5|271
1636970400000|2021-11-15 10:00:00|16228.7|16226.7|16229.5|16227.5|16233.2|16231.2|16227.4|16225.4|549
1636970700000|2021-11-15 10:05:00|16229.7|16227.7|16233.8|16231.8|16235|16233|16229|16227|467
1636971000000|2021-11-15 10:10:00|16234|16232|16235.3|16233.3|16235.3|16233.3|16232.5|16230.5|182
1636971300000|2021-11-15 10:15:00|16235.2|16233.2|16237|16235|16239|16237|16233.5|16231.5|429
1636971600000|2021-11-15 10:20:00|16237.2|16235.2|16238|16236|16239.4|16237.4|16236.2|16234.2|133
1636971900000|2021-11-15 10:25:00|16237.9|16235.9|16236.8|16234.8|16238|16236|16235.3|16233.3|259
1636972200000|2021-11-15 10:30:00|16236.4|16234.4|16232|16230|16236.5|16234.5|16230.3|16228.3|320
1636972500000|2021-11-15 10:35:00|16231.9|16229.9|16241.4|16239.4|16242.7|16240.7|16231.8|16229.8|373
1636972800000|2021-11-15 10:40:00|16241.3|16239.3|16236|16234|16241.4|16239.4|16234|16232|239
1636973100000|2021-11-15 10:45:00|16235.8|16233.8|16232.7|16230.7|16236.4|16234.4|16232.7|16230.7|102
1636973400000|2021-11-15 10:50:00|16232.3|16230.3|16231.8|16229.8|16232.9|16230.9|16230.8|16228.8|128
1636973700000|2021-11-15 10:55:00|16231.7|16229.7|16235.1|16233.1|16235.2|16233.2|16229.9|16227.9|241
1636974000000|2021-11-15 11:00:00|16234.8|16232.8|16234.2|16232.2|16235.3|16233.3|16232.7|16230.7|190
1636974300000|2021-11-15 11:05:00|16234.3|16232.3|16233.8|16231.8|16235.2|16233.2|16232.9|16230.9|122
1636974600000|2021-11-15 11:10:00|16234.1|16232.1|16233.1|16231.1|16234.3|16232.3|16232.4|16230.4|157
1636974900000|2021-11-15 11:15:00|16232.9|16230.9|16233.3|16231.3|16238.3|16236.3|16232.2|16230.2|176
1636975200000|2021-11-15 11:20:00|16233.2|16231.2|16232.3|16230.3|16233.6|16231.6|16228.2|16226.2|380
1636975500000|2021-11-15 11:25:00|16232.4|16230.4|16227.6|16225.6|16232.4|16230.4|16227.4|16225.4|221
1636975800000|2021-11-15 11:30:00|16227.4|16225.4|16236.3|16234.3|16237.9|16235.9|16226.3|16224.3|434
1636976100000|2021-11-15 11:35:00|16236.4|16234.4|16235.4|16233.4|16237.4|16235.4|16233.6|16231.6|173
1636976400000|2021-11-15 11:40:00|16235.8|16233.8|16237.3|16235.3|16238.1|16236.1|16234.8|16232.8|143
1636976700000|2021-11-15 11:45:00|16237.4|16235.4|16237.3|16235.3|16240.3|16238.3|16236.1|16234.1|302
1636977000000|2021-11-15 11:50:00|16237.4|16235.4|16241.8|16239.8|16242.1|16240.1|16237.2|16235.2|275
1636977300000|2021-11-15 11:55:00|16241.6|16239.6|16240.4|16238.4|16242.4|16240.4|16239.3|16237.3|220
1636977600000|2021-11-15 12:00:00|16240.1|16238.1|16238.3|16236.3|16241.1|16239.1|16236.4|16234.4|347
1636977900000|2021-11-15 12:05:00|16238.4|16236.4|16235.4|16233.4|16238.4|16236.4|16234.7|16232.7|240
1636978200000|2021-11-15 12:10:00|16235.3|16233.3|16233.2|16231.2|16235.4|16233.4|16232.1|16230.1|183
1636978500000|2021-11-15 12:15:00|16232.3|16230.3|16232.1|16230.1|16233.2|16231.2|16230.3|16228.3|255
1636978800000|2021-11-15 12:20:00|16232.2|16230.2|16228.3|16226.3|16233.8|16231.8|16227.7|16225.7|436
1636979100000|2021-11-15 12:25:00|16228.1|16226.1|16232.6|16230.6|16232.9|16230.9|16228.1|16226.1|605
1636979400000|2021-11-15 12:30:00|16232.1|16230.1|16233.1|16231.1|16234.8|16232.8|16231.9|16229.9|251
1636979700000|2021-11-15 12:35:00|16233.2|16231.2|16237.1|16235.1|16237.7|16235.7|16231.8|16229.8|271
1636980000000|2021-11-15 12:40:00|16237.2|16235.2|16233.4|16231.4|16238.3|16236.3|16232.3|16230.3|251
1636980300000|2021-11-15 12:45:00|16233.7|16231.7|16235.4|16233.4|16236.1|16234.1|16232.6|16230.6|230
1636980600000|2021-11-15 12:50:00|16235.2|16233.2|16241.3|16239.3|16242.1|16240.1|16235.2|16233.2|474
1636980900000|2021-11-15 12:55:00|16241.4|16239.4|16238.3|16236.3|16241.4|16239.4|16237.6|16235.6|224
1636981200000|2021-11-15 13:00:00|16237.6|16235.6|16245.6|16243.6|16246.3|16244.3|16237.6|16235.6|1085
1636981500000|2021-11-15 13:05:00|16245.1|16243.1|16244.1|16242.1|16245.1|16243.1|16240.9|16238.9|357
1636981800000|2021-11-15 13:10:00|16243.9|16241.9|16260.9|16258.9|16264.4|16262.4|16243.7|16241.7|2143
1636982100000|2021-11-15 13:15:00|16260.8|16258.8|16268.3|16266.3|16274.4|16272.4|16260.4|16258.4|1933
1636982400000|2021-11-15 13:20:00|16268.4|16266.4|16276.6|16274.6|16282.3|16280.3|16268.3|16266.3|1654
1636982700000|2021-11-15 13:25:00|16276.8|16274.8|16271.8|16269.8|16281.8|16279.8|16271.4|16269.4|1006
1636983000000|2021-11-15 13:30:00|16271.9|16269.9|16273.8|16271.8|16279.8|16277.8|16271.9|16269.9|987
1636983300000|2021-11-15 13:35:00|16273.9|16271.9|16275.4|16273.4|16280.4|16278.4|16273.9|16271.9|619
1636983600000|2021-11-15 13:40:00|16275.6|16273.6|16278.1|16276.1|16279.8|16277.8|16273.4|16271.4|675
1636983900000|2021-11-15 13:45:00|16277.9|16275.9|16267.7|16265.7|16278.7|16276.7|16266.2|16264.2|1073
1636984200000|2021-11-15 13:50:00|16267.6|16265.6|16263.8|16261.8|16269.6|16267.6|16263.6|16261.6|960
1636984500000|2021-11-15 13:55:00|16263.9|16261.9|16263.9|16261.9|16267.3|16265.3|16262.3|16260.3|625
1636984800000|2021-11-15 14:00:00|16263.8|16261.8|16264.3|16262.3|16266.1|16264.1|16260.4|16258.4|607
1636985100000|2021-11-15 14:05:00|16264.2|16262.2|16264.3|16262.3|16268.4|16266.4|16264.2|16262.2|789
1636985400000|2021-11-15 14:10:00|16264.1|16262.1|16261.6|16259.6|16266.1|16264.1|16258.3|16256.3|869
1636985700000|2021-11-15 14:15:00|16261.8|16259.8|16261.1|16259.1|16263.9|16261.9|16260.1|16258.1|741
1636986000000|2021-11-15 14:20:00|16261.2|16259.2|16260.1|16258.1|16264.6|16262.6|16259.1|16257.1|478
1636986300000|2021-11-15 14:25:00|16260.3|16258.3|16245.8|16243.8|16260.3|16258.3|16243.2|16241.2|3549
1636986600000|2021-11-15 14:30:00|16245.3|16244.3|16247.6|16246.6|16252.4|16251.4|16218.6|16217.6|18159
1636986900000|2021-11-15 14:35:00|16247.3|16246.3|16252.8|16251.8|16258.7|16257.7|16231.2|16230.2|11936
1636987200000|2021-11-15 14:40:00|16252.6|16251.6|16222.9|16221.9|16257.2|16256.2|16217.1|16216.1|11849
1636987500000|2021-11-15 14:45:00|16223.1|16222.1|16225.8|16224.8|16240.2|16239.2|16220.3|16219.3|7878
1636987800000|2021-11-15 14:50:00|16226.8|16225.8|16219.2|16218.2|16226.8|16225.8|16193.7|16192.7|12971
1636988100000|2021-11-15 14:55:00|16219.3|16218.3|16234.3|16233.3|16238.1|16237.1|16218.8|16217.8|7664
1636988400000|2021-11-15 15:00:00|16234.1|16233.1|16206.9|16205.9|16235.9|16234.9|16202.2|16201.2|8491
1636988700000|2021-11-15 15:05:00|16206.8|16205.8|16194.6|16193.6|16215.1|16214.1|16194.6|16193.6|7851
1636989000000|2021-11-15 15:10:00|16194.8|16193.8|16186.9|16185.9|16201.1|16200.1|16181.9|16180.9|9490
1636989300000|2021-11-15 15:15:00|16186.8|16185.8|16167.1|16166.1|16188.4|16187.4|16164.2|16163.2|10955
1636989600000|2021-11-15 15:20:00|16166.9|16165.9|16175.1|16174.1|16179.1|16178.1|16164.1|16163.1|6980
1636989900000|2021-11-15 15:25:00|16175.4|16174.4|16171.3|16170.3|16185.2|16184.2|16166.4|16165.4|6515
1636990200000|2021-11-15 15:30:00|16170.9|16169.9|16175.6|16174.6|16179.4|16178.4|16163.6|16162.6|6138
1636990500000|2021-11-15 15:35:00|16175.8|16174.8|16165.3|16164.3|16188.6|16187.6|16163.3|16162.3|6652
1636990800000|2021-11-15 15:40:00|16165.4|16164.4|16168.6|16167.6|16173.1|16172.1|16152.1|16151.1|8651
1636991100000|2021-11-15 15:45:00|16169.4|16168.4|16177.8|16176.8|16180.1|16179.1|16163.3|16162.3|5473
1636991400000|2021-11-15 15:50:00|16178.1|16177.1|16179.4|16178.4|16187.4|16186.4|16174.4|16173.4|4884
1636991700000|2021-11-15 15:55:00|16179.6|16178.6|16176.3|16175.3|16184.9|16183.9|16172.8|16171.8|4417
1636992000000|2021-11-15 16:00:00|16175.8|16174.8|16169.3|16168.3|16185.7|16184.7|16168.4|16167.4|3861
1636992300000|2021-11-15 16:05:00|16169.1|16168.1|16184.9|16183.9|16184.9|16183.9|16165.9|16164.9|3822
1636992600000|2021-11-15 16:10:00|16184.8|16183.8|16180.8|16179.8|16186.9|16185.9|16177.1|16176.1|2615
1636992900000|2021-11-15 16:15:00|16180.6|16179.6|16178.2|16177.2|16188.9|16187.9|16172.2|16171.2|4925
1636993200000|2021-11-15 16:20:00|16177.7|16176.7|16176.6|16175.6|16180.1|16179.1|16172.3|16171.3|2309
1636993500000|2021-11-15 16:25:00|16176.4|16175.4|16168.3|16167.3|16177.4|16176.4|16166.6|16165.6|3240
1636993800000|2021-11-15 16:30:00|16168.2|16167.2|16180.8|16179.8|16182.4|16181.4|16165.2|16164.2|4002
1636994100000|2021-11-15 16:35:00|16181.1|16180.1|16180.3|16179.3|16199.2|16198.2|16179.3|16178.3|6488
1636994400000|2021-11-15 16:40:00|16180.2|16179.2|16110.6|16109.6|16183.6|16182.6|16106.1|16105.1|14754
1636994700000|2021-11-15 16:45:00|16110.3|16109.3|16119.8|16118.8|16128.8|16127.8|16099.1|16098.1|11535
1636995000000|2021-11-15 16:50:00|16119.6|16118.6|16116.2|16115.2|16122.1|16121.1|16100.9|16099.9|7068
1636995300000|2021-11-15 16:55:00|16116.3|16115.3|16132.1|16131.1|16134.2|16133.2|16116.1|16115.1|5453
1636995600000|2021-11-15 17:00:00|16131.6|16130.6|16147.3|16146.3|16148.6|16147.6|16127.1|16126.1|5529
1636995900000|2021-11-15 17:05:00|16147.2|16146.2|16136.9|16135.9|16148.3|16147.3|16136.8|16135.8|4152
1636996200000|2021-11-15 17:10:00|16137.1|16136.1|16132.8|16131.8|16142.2|16141.2|16126.8|16125.8|4279
1636996500000|2021-11-15 17:15:00|16132.7|16131.7|16121.8|16120.8|16138.3|16137.3|16115.8|16114.8|5083
1636996800000|2021-11-15 17:20:00|16121.6|16120.6|16106.3|16105.3|16124.3|16123.3|16088.4|16087.4|8309
1636997100000|2021-11-15 17:25:00|16106.1|16105.1|16109.3|16108.3|16114.4|16113.4|16097.8|16096.8|4578
1636997400000|2021-11-15 17:30:00|16109.6|16108.6|16124.6|16123.6|16128.1|16127.1|16108.3|16107.3|4462
1636997700000|2021-11-15 17:35:00|16124.3|16123.3|16136.8|16135.8|16137.3|16136.3|16122.4|16121.4|3032
1636998000000|2021-11-15 17:40:00|16137.9|16136.9|16149.6|16148.6|16156.6|16155.6|16130.8|16129.8|5130
1636998300000|2021-11-15 17:45:00|16149.5|16148.5|16144.6|16143.6|16150.3|16149.3|16140.1|16139.1|2546
1636998600000|2021-11-15 17:50:00|16143.9|16142.9|16144.6|16143.6|16151|16150|16139.6|16138.6|2390
1636998900000|2021-11-15 17:55:00|16144.5|16143.5|16142.9|16141.9|16147.1|16146.1|16139.1|16138.1|1735
1636999200000|2021-11-15 18:00:00|16143|16142|16158.9|16157.9|16160|16159|16134.3|16133.3|3710
1636999500000|2021-11-15 18:05:00|16158.8|16157.8|16156.1|16155.1|16159|16158|16147.5|16146.5|2907
1636999800000|2021-11-15 18:10:00|16156.3|16155.3|16152.1|16151.1|16157.8|16156.8|16149.9|16148.9|2066
1637000100000|2021-11-15 18:15:00|16152.4|16151.4|16157.4|16156.4|16168.1|16167.1|16149.6|16148.6|3855
1637000400000|2021-11-15 18:20:00|16157.5|16156.5|16155.4|16154.4|16161.8|16160.8|16141.4|16140.4|4715
1637000700000|2021-11-15 18:25:00|16155.3|16154.3|16152|16151|16157.4|16156.4|16144.4|16143.4|2562
1637001000000|2021-11-15 18:30:00|16151.9|16150.9|16150.9|16149.9|16157.3|16156.3|16149.6|16148.6|1645
1637001300000|2021-11-15 18:35:00|16151|16150|16145.4|16144.4|16151.1|16150.1|16142.3|16141.3|1821
1637001600000|2021-11-15 18:40:00|16145.5|16144.5|16145.3|16144.3|16146.6|16145.6|16134|16133|2536
1637001900000|2021-11-15 18:45:00|16145.1|16144.1|16153.4|16152.4|16155.8|16154.8|16143.5|16142.5|1868
1637002200000|2021-11-15 18:50:00|16153.3|16152.3|16145.3|16144.3|16155.8|16154.8|16144.9|16143.9|1403
1637002500000|2021-11-15 18:55:00|16145.1|16144.1|16136.9|16135.9|16147.8|16146.8|16135.6|16134.6|1981
1637002800000|2021-11-15 19:00:00|16137.6|16136.6|16132.1|16131.1|16138.9|16137.9|16127.8|16126.8|3517
1637003100000|2021-11-15 19:05:00|16132.9|16131.9|16139.1|16138.1|16140.6|16139.6|16127|16126|2787
1637003400000|2021-11-15 19:10:00|16139.3|16138.3|16138.9|16137.9|16146.6|16145.6|16135|16134|2348
1637003700000|2021-11-15 19:15:00|16139.6|16138.6|16133.1|16132.1|16141.5|16140.5|16132.3|16131.3|1987
1637004000000|2021-11-15 19:20:00|16133.3|16132.3|16139.1|16138.1|16140.9|16139.9|16128.3|16127.3|2150
1637004300000|2021-11-15 19:25:00|16138.4|16137.4|16141|16140|16143.6|16142.6|16130|16129|2596
1637004600000|2021-11-15 19:30:00|16140.9|16139.9|16148.3|16147.3|16149.1|16148.1|16133.8|16132.8|2131
1637004900000|2021-11-15 19:35:00|16148.4|16147.4|16148.9|16147.9|16150.3|16149.3|16146.3|16145.3|1771
1637005200000|2021-11-15 19:40:00|16148.8|16147.8|16170.1|16169.1|16173.6|16172.6|16147.9|16146.9|4181
1637005500000|2021-11-15 19:45:00|16169.5|16168.5|16177.6|16176.6|16181.6|16180.6|16167.6|16166.6|4828
1637005800000|2021-11-15 19:50:00|16177.8|16176.8|16167.4|16166.4|16184.5|16183.5|16166|16165|3882
1637006100000|2021-11-15 19:55:00|16167.6|16166.6|16181.5|16180.5|16186|16185|16166.1|16165.1|3344
1637006400000|2021-11-15 20:00:00|16181.4|16180.4|16180.1|16179.1|16193.1|16192.1|16176.8|16175.8|5390
1637006700000|2021-11-15 20:05:00|16180|16179|16174.6|16173.6|16182.3|16181.3|16170.5|16169.5|3385
1637007000000|2021-11-15 20:10:00|16173|16172|16184.5|16183.5|16186.8|16185.8|16173|16172|3133
1637007300000|2021-11-15 20:15:00|16183.6|16182.6|16188.6|16187.6|16194.4|16193.4|16179.5|16178.5|3018
1637007600000|2021-11-15 20:20:00|16188.4|16187.4|16192.8|16191.8|16198.5|16197.5|16188.4|16187.4|3186
1637007900000|2021-11-15 20:25:00|16192.6|16191.6|16199.3|16198.3|16200.3|16199.3|16188.6|16187.6|3215
1637008200000|2021-11-15 20:30:00|16199|16198|16187.6|16186.6|16201.4|16200.4|16184.4|16183.4|4691
1637008500000|2021-11-15 20:35:00|16187.5|16186.5|16179.6|16178.6|16187.8|16186.8|16174.9|16173.9|4793
1637008800000|2021-11-15 20:40:00|16179.5|16178.5|16179.9|16178.9|16182.5|16181.5|16170.1|16169.1|4777
1637009100000|2021-11-15 20:45:00|16179.4|16178.4|16174.4|16173.4|16179.6|16178.6|16166.1|16165.1|3830
1637009400000|2021-11-15 20:50:00|16174.6|16173.6|16171.9|16170.9|16177.8|16176.8|16164.9|16163.9|7281
1637009700000|2021-11-15 20:55:00|16172.1|16171.1|16194.8|16193.8|16197.8|16196.8|16167.9|16166.9|11654
1637010000000|2021-11-15 21:00:00|16195.1|16193.1|16197.1|16195.1|16202.5|16200.5|16191.6|16189.6|4933
1637010300000|2021-11-15 21:05:00|16197|16195|16196.4|16194.4|16199.4|16197.4|16189.8|16187.8|1662
1637010600000|2021-11-15 21:10:00|16196.6|16194.6|16203.8|16201.8|16204.9|16202.9|16192.3|16190.3|1161
1637010900000|2021-11-15 21:15:00|16203|16201|16202.1|16200.1|16203.9|16201.9|16199.9|16197.9|272
1637011200000|2021-11-15 21:20:00|16202|16200|16200.6|16198.6|16204.4|16202.4|16198.6|16196.6|272
1637011500000|2021-11-15 21:25:00|16200.5|16198.5|16200.5|16198.5|16202.3|16200.3|16198.5|16196.5|152
1637011800000|2021-11-15 21:30:00|16200.4|16198.4|16202.8|16200.8|16203.8|16201.8|16198.8|16196.8|218
1637012100000|2021-11-15 21:35:00|16202.6|16200.6|16200.5|16198.5|16202.9|16200.9|16200.1|16198.1|189
1637012400000|2021-11-15 21:40:00|16201.3|16199.3|16201.3|16199.3|16202.6|16200.6|16199.4|16197.4|236
1637012700000|2021-11-15 21:45:00|16201.6|16199.6|16198.4|16196.4|16202.4|16200.4|16197.3|16195.3|279
1637013000000|2021-11-15 21:50:00|16198.5|16196.5|16200.8|16198.8|16201.3|16199.3|16198.5|16196.5|123
1637013300000|2021-11-15 21:55:00|16200.6|16198.6|16205.3|16200.3|16205.3|16201.9|16200.6|16198.6|202
1637013600000|2021-11-15 22:00:00|16205.2|16200.2|16202.6|16197.6|16205.2|16200.2|16202.6|16197.6|0
1637013900000|2021-11-15 22:05:00|16202.1|16197.1|16200.7|16195.7|16202.1|16197.1|16200.4|16195.4|0
1637014200000|2021-11-15 22:10:00|16200.6|16195.6|16202|16197|16202.3|16197.3|16200.6|16195.6|0
1637014500000|2021-11-15 22:15:00|16201.9|16196.9|16201|16196|16202|16197|16201|16196|0
1637014800000|2021-11-15 22:20:00|16200.5|16195.5|16200.7|16195.7|16200.8|16195.8|16200.1|16195.1|0
1637015100000|2021-11-15 22:25:00|16200|16195|16199.9|16194.9|16200.2|16195.2|16199.8|16194.8|0
1637015400000|2021-11-15 22:30:00|16199.8|16194.8|16200|16195|16200.1|16195.1|16199.8|16194.8|0
1637015700000|2021-11-15 22:35:00|16199.9|16194.9|16200|16195|16200|16195|16199.4|16194.4|0
1637016000000|2021-11-15 22:40:00|16199.7|16194.7|16200.1|16195.1|16200.1|16195.1|16199.7|16194.7|0
1637016300000|2021-11-15 22:45:00|16200|16195|16199.5|16194.5|16200|16195|16199.3|16194.3|0
1637016600000|2021-11-15 22:50:00|16199.4|16194.4|16199.3|16194.3|16199.6|16194.6|16199.1|16194.1|0
1637016900000|2021-11-15 22:55:00|16199.8|16194.8|16200.6|16195.6|16201.2|16196.2|16199.3|16194.3|0
1637017200000|2021-11-15 23:00:00|16201.6|16199.6|16200|16198|16206.3|16204.3|16199.8|16197.8|447
1637017500000|2021-11-15 23:05:00|16200.1|16198.1|16204.6|16202.6|16206.4|16204.4|16199.5|16197.5|158
1637017800000|2021-11-15 23:10:00|16205.6|16203.6|16197.4|16195.4|16205.8|16203.8|16197.3|16195.3|239
1637018100000|2021-11-15 23:15:00|16197.5|16195.5|16193.6|16191.6|16197.5|16195.5|16192.1|16190.1|284
1637018400000|2021-11-15 23:20:00|16193.8|16191.8|16197.4|16195.4|16197.6|16195.6|16193.4|16191.4|155
1637018700000|2021-11-15 23:25:00|16197.1|16195.1|16196.9|16194.9|16197.3|16195.3|16193.3|16191.3|139
1637019000000|2021-11-15 23:30:00|16197|16195|16197.4|16195.4|16197.4|16195.4|16193.4|16191.4|114
1637019300000|2021-11-15 23:35:00|16197.5|16195.5|16196.9|16194.9|16201.5|16199.5|16196.5|16194.5|210
1637019600000|2021-11-15 23:40:00|16197|16195|16199|16197|16200.3|16198.3|16196|16194|90
1637019900000|2021-11-15 23:45:00|16199.1|16197.1|16193.5|16191.5|16200.4|16198.4|16193.3|16191.3|180
1637020200000|2021-11-15 23:50:00|16193.6|16191.6|16194.9|16192.9|16195.1|16193.1|16193.1|16191.1|95
1637020500000|2021-11-15 23:55:00|16195|16193|16196.9|16194.9|16197.6|16195.6|16194.4|16192.4|131
1637020800000|2021-11-16 00:00:00|16196.8|16194.8|16203.9|16201.9|16206.1|16204.1|16195.9|16193.9|495
1637021100000|2021-11-16 00:05:00|16204|16202|16199|16197|16204|16202|16198.3|16196.3|187
1637021400000|2021-11-16 00:10:00|16199.1|16197.1|16198.9|16196.9|16200.1|16198.1|16197.8|16195.8|134
1637021700000|2021-11-16 00:15:00|16198.8|16196.8|16195.6|16193.6|16199.3|16197.3|16193.5|16191.5|248
1637022000000|2021-11-16 00:20:00|16195.5|16193.5|16191.1|16189.1|16200.9|16198.9|16188.3|16186.3|464
1637022300000|2021-11-16 00:25:00|16190.8|16188.8|16189.9|16187.9|16192.9|16190.9|16188.4|16186.4|304
1637022600000|2021-11-16 00:30:00|16190|16188|16190.3|16188.3|16190.9|16188.9|16185.3|16183.3|418
1637022900000|2021-11-16 00:35:00|16190.1|16188.1|16192.4|16190.4|16193|16191|16190.1|16188.1|190
1637023200000|2021-11-16 00:40:00|16192.5|16190.5|16193.4|16191.4|16195.8|16193.8|16189|16187|292
1637023500000|2021-11-16 00:45:00|16193.5|16191.5|16195.5|16193.5|16196.4|16194.4|16192.8|16190.8|222
1637023800000|2021-11-16 00:50:00|16196.4|16194.4|16198.1|16196.1|16200.5|16198.5|16196|16194|381
1637024100000|2021-11-16 00:55:00|16197.3|16195.3|16200.3|16198.3|16203.1|16201.1|16197.3|16195.3|489
1637024400000|2021-11-16 01:00:00|16200.1|16198.1|16198.9|16196.9|16202.8|16200.8|16198.5|16196.5|251
1637024700000|2021-11-16 01:05:00|16199|16197|16204.4|16202.4|16204.8|16202.8|16199|16197|273
1637025000000|2021-11-16 01:10:00|16204.1|16202.1|16215.5|16213.5|16218.4|16216.4|16204.1|16202.1|1157
1637025300000|2021-11-16 01:15:00|16215.4|16213.4|16224.1|16222.1|16224.4|16222.4|16212.4|16210.4|601
1637025600000|2021-11-16 01:20:00|16223.4|16221.4|16224.1|16222.1|16224.6|16222.6|16220.5|16218.5|385
1637025900000|2021-11-16 01:25:00|16224.3|16222.3|16221.1|16219.1|16224.6|16222.6|16219.1|16217.1|276
1637026200000|2021-11-16 01:30:00|16221|16219|16215.3|16213.3|16221.6|16219.6|16214|16212|418
1637026500000|2021-11-16 01:35:00|16215.4|16213.4|16221.1|16219.1|16223.3|16221.3|16215.4|16213.4|155
1637026800000|2021-11-16 01:40:00|16221|16219|16220.1|16218.1|16221.6|16219.6|16217.8|16215.8|142
1637027100000|2021-11-16 01:45:00|16220.3|16218.3|16224.1|16222.1|16225.1|16223.1|16219.5|16217.5|214
1637027400000|2021-11-16 01:50:00|16224|16222|16221.4|16219.4|16228.9|16226.9|16219.8|16217.8|433
1637027700000|2021-11-16 01:55:00|16221.3|16219.3|16226.6|16224.6|16232.1|16230.1|16220.3|16218.3|508
1637028000000|2021-11-16 02:00:00|16227|16225|16223.8|16221.8|16227.9|16225.9|16223.6|16221.6|187
1637028300000|2021-11-16 02:05:00|16223.5|16221.5|16224.6|16222.6|16225.8|16223.8|16223.4|16221.4|126
1637028600000|2021-11-16 02:10:00|16224.4|16222.4|16227.6|16225.6|16227.9|16225.9|16222.5|16220.5|202
1637028900000|2021-11-16 02:15:00|16227.3|16225.3|16222.1|16220.1|16227.3|16225.3|16221.4|16219.4|226
1637029200000|2021-11-16 02:20:00|16222|16220|16223.5|16221.5|16224.6|16222.6|16220.8|16218.8|100
1637029500000|2021-11-16 02:25:00|16223.4|16221.4|16223.8|16221.8|16224.9|16222.9|16222.3|16220.3|52
1637029800000|2021-11-16 02:30:00|16223.9|16221.9|16224.3|16222.3|16228|16226|16222.6|16220.6|187
1637030100000|2021-11-16 02:35:00|16224.4|16222.4|16224.4|16222.4|16225.9|16223.9|16220.9|16218.9|127
1637030400000|2021-11-16 02:40:00|16224|16222|16221.5|16219.5|16224.4|16222.4|16221|16219|177
1637030700000|2021-11-16 02:45:00|16221.6|16219.6|16218.9|16216.9|16223|16221|16217|16215|221
1637031000000|2021-11-16 02:50:00|16218.8|16216.8|16218.1|16216.1|16220.3|16218.3|16217.9|16215.9|144
1637031300000|2021-11-16 02:55:00|16219|16217|16219.8|16217.8|16221.3|16219.3|16218.9|16216.9|168
1637031600000|2021-11-16 03:00:00|16219.9|16217.9|16223|16221|16224|16222|16218.4|16216.4|188
1637031900000|2021-11-16 03:05:00|16223.1|16221.1|16222.4|16220.4|16224.4|16222.4|16221.3|16219.3|91
1637032200000|2021-11-16 03:10:00|16222.5|16220.5|16223.6|16221.6|16223.6|16221.6|16219.3|16217.3|141
1637032500000|2021-11-16 03:15:00|16223.8|16221.8|16226.4|16224.4|16226.6|16224.6|16221.5|16219.5|183
1637032800000|2021-11-16 03:20:00|16226.1|16224.1|16221.8|16219.8|16226.1|16224.1|16219.9|16217.9|149
1637033100000|2021-11-16 03:25:00|16221.9|16219.9|16222.8|16220.8|16223.1|16221.1|16221.1|16219.1|65
1637033400000|2021-11-16 03:30:00|16222.9|16220.9|16223.5|16221.5|16225|16223|16222.4|16220.4|104
1637033700000|2021-11-16 03:35:00|16223.6|16221.6|16220.8|16218.8|16223.6|16221.6|16219.9|16217.9|92
1637034000000|2021-11-16 03:40:00|16220.6|16218.6|16221.4|16219.4|16221.9|16219.9|16219.6|16217.6|58
1637034300000|2021-11-16 03:45:00|16221.3|16219.3|16218.9|16216.9|16221.6|16219.6|16218.6|16216.6|70
1637034600000|2021-11-16 03:50:00|16218.8|16216.8|16222.5|16220.5|16223.4|16221.4|16218.6|16216.6|87
1637034900000|2021-11-16 03:55:00|16222.4|16220.4|16223.3|16221.3|16223.9|16221.9|16221.9|16219.9|83
1637035200000|2021-11-16 04:00:00|16223.1|16221.1|16219.5|16217.5|16223.4|16221.4|16218.6|16216.6|142
1637035500000|2021-11-16 04:05:00|16219.6|16217.6|16216.6|16214.6|16219.6|16217.6|16214|16212|280
1637035800000|2021-11-16 04:10:00|16216.5|16214.5|16217.4|16215.4|16218.8|16216.8|16215.9|16213.9|108
1637036100000|2021-11-16 04:15:00|16216.5|16214.5|16213.6|16211.6|16217.4|16215.4|16213.5|16211.5|113
1637036400000|2021-11-16 04:20:00|16213.8|16211.8|16199.9|16197.9|16214.6|16212.6|16194.6|16192.6|1118
1637036700000|2021-11-16 04:25:00|16200|16198|16196.4|16194.4|16200|16198|16194.3|16192.3|377
1637037000000|2021-11-16 04:30:00|16196.3|16194.3|16197.6|16195.6|16198.6|16196.6|16192.5|16190.5|261
1637037300000|2021-11-16 04:35:00|16197.8|16195.8|16201.3|16199.3|16201.8|16199.8|16197.4|16195.4|221
1637037600000|2021-11-16 04:40:00|16201.1|16199.1|16199.8|16197.8|16201.8|16199.8|16198.9|16196.9|108
1637037900000|2021-11-16 04:45:00|16199.6|16197.6|16199.9|16197.9|16201.1|16199.1|16198.3|16196.3|101
1637038200000|2021-11-16 04:50:00|16199.8|16197.8|16198.6|16196.6|16200.5|16198.5|16197.5|16195.5|81
1637038500000|2021-11-16 04:55:00|16198.5|16196.5|16197.1|16195.1|16198.5|16196.5|16193.6|16191.6|181
1637038800000|2021-11-16 05:00:00|16197.3|16195.3|16202.4|16200.4|16203.4|16201.4|16197.1|16195.1|259
1637039100000|2021-11-16 05:05:00|16202.5|16200.5|16202.1|16200.1|16203.1|16201.1|16200.9|16198.9|122
1637039400000|2021-11-16 05:10:00|16202|16200|16201.1|16199.1|16202.9|16200.9|16199.9|16197.9|104
1637039700000|2021-11-16 05:15:00|16200.9|16198.9|16194.5|16192.5|16201|16199|16194.5|16192.5|141
1637040000000|2021-11-16 05:20:00|16194.6|16192.6|16186.5|16184.5|16195.9|16193.9|16184.1|16182.1|686
1637040300000|2021-11-16 05:25:00|16186.4|16184.4|16182.5|16180.5|16187.9|16185.9|16180.1|16178.1|511
1637040600000|2021-11-16 05:30:00|16182.6|16180.6|16188.6|16186.6|16191.9|16189.9|16180.8|16178.8|472
1637040900000|2021-11-16 05:35:00|16188.3|16186.3|16191.6|16189.6|16192.1|16190.1|16186|16184|147
1637041200000|2021-11-16 05:40:00|16191.5|16189.5|16191.1|16189.1|16192.4|16190.4|16189.6|16187.6|65
1637041500000|2021-11-16 05:45:00|16191.3|16189.3|16190.3|16188.3|16195.1|16193.1|16189.6|16187.6|252
1637041800000|2021-11-16 05:50:00|16190.4|16188.4|16189.3|16187.3|16191.5|16189.5|16188.3|16186.3|128
1637042100000|2021-11-16 05:55:00|16189.1|16187.1|16190.8|16188.8|16191.5|16189.5|16187.5|16185.5|118
1637042400000|2021-11-16 06:00:00|16190.9|16188.9|16194.3|16192.3|16194.4|16192.4|16189.4|16187.4|221
1637042700000|2021-11-16 06:05:00|16194.1|16192.1|16193.9|16191.9|16194.4|16192.4|16191.6|16189.6|126
1637043000000|2021-11-16 06:10:00|16193.8|16191.8|16198.3|16196.3|16198.3|16196.3|16192.8|16190.8|178
1637043300000|2021-11-16 06:15:00|16198.4|16196.4|16194.3|16192.3|16201.1|16199.1|16194|16192|382
1637043600000|2021-11-16 06:20:00|16194.4|16192.4|16194.8|16192.8|16197.9|16195.9|16192.4|16190.4|305
1637043900000|2021-11-16 06:25:00|16194.6|16192.6|16186|16184|16195.5|16193.5|16185.5|16183.5|424
1637044200000|2021-11-16 06:30:00|16186.1|16184.1|16192.9|16190.9|16193.1|16191.1|16186.1|16184.1|197
1637044500000|2021-11-16 06:35:00|16193|16191|16192.5|16190.5|16194.4|16192.4|16190|16188|135
1637044800000|2021-11-16 06:40:00|16192.4|16190.4|16192.1|16190.1|16195|16193|16189|16187|320
1637045100000|2021-11-16 06:45:00|16192.3|16190.3|16191.4|16189.4|16196.4|16194.4|16189.6|16187.6|423
1637045400000|2021-11-16 06:50:00|16191.3|16189.3|16195.8|16193.8|16196.1|16194.1|16191.3|16189.3|144
1637045700000|2021-11-16 06:55:00|16195.6|16193.6|16195.8|16193.8|16196.3|16194.3|16192.6|16190.6|88
1637046000000|2021-11-16 07:00:00|16195.9|16193.9|16197|16195|16201.6|16199.6|16194.6|16192.6|362
1637046300000|2021-11-16 07:05:00|16197.1|16195.1|16198|16196|16199.1|16197.1|16195.3|16193.3|149
1637046600000|2021-11-16 07:10:00|16197.3|16195.3|16192|16190|16199|16197|16191.4|16189.4|265
1637046900000|2021-11-16 07:15:00|16191.9|16189.9|16202|16200|16202.6|16200.6|16190.8|16188.8|563
1637047200000|2021-11-16 07:20:00|16202.1|16200.1|16203.6|16201.6|16204|16202|16198.6|16196.6|173
1637047500000|2021-11-16 07:25:00|16203.5|16201.5|16199.9|16197.9|16203.8|16201.8|16198.5|16196.5|173
1637047800000|2021-11-16 07:30:00|16200|16198|16200.8|16198.8|16201.1|16199.1|16197.1|16195.1|180
1637048100000|2021-11-16 07:35:00|16200.4|16198.4|16205.8|16203.8|16205.9|16203.9|16197.5|16195.5|291
1637048400000|2021-11-16 07:40:00|16205.6|16203.6|16203.4|16201.4|16209.8|16207.8|16202.1|16200.1|426
1637048700000|2021-11-16 07:45:00|16203.3|16201.3|16206.8|16204.8|16209.4|16207.4|16203.1|16201.1|211
1637049000000|2021-11-16 07:50:00|16206.6|16204.6|16205.5|16203.5|16209.3|16207.3|16205.1|16203.1|139
1637049300000|2021-11-16 07:55:00|16205.6|16203.6|16204|16202|16205.8|16203.8|16200.4|16198.4|212
1637049600000|2021-11-16 08:00:00|16204.1|16202.1|16205.8|16203.8|16212.1|16210.1|16202|16200|622
1637049900000|2021-11-16 08:05:00|16205.3|16203.3|16200.6|16198.6|16207.3|16205.3|16196.6|16194.6|657
1637050200000|2021-11-16 08:10:00|16200.8|16198.8|16198.4|16196.4|16203.6|16201.6|16197.1|16195.1|457
1637050500000|2021-11-16 08:15:00|16198.5|16196.5|16198.5|16196.5|16203.4|16201.4|16197.6|16195.6|211
1637050800000|2021-11-16 08:20:00|16198.4|16196.4|16193.8|16191.8|16200.9|16198.9|16193.1|16191.1|286
1637051100000|2021-11-16 08:25:00|16193.9|16191.9|16190.6|16188.6|16199.5|16197.5|16190.1|16188.1|525
1637051400000|2021-11-16 08:30:00|16190.5|16188.5|16188.1|16186.1|16198.6|16196.6|16188|16186|432
1637051700000|2021-11-16 08:35:00|16188.5|16186.5|16176.9|16174.9|16190.8|16188.8|16173.6|16171.6|1209
1637052000000|2021-11-16 08:40:00|16176.8|16174.8|16182.9|16180.9|16185.3|16183.3|16176.6|16174.6|610
1637052300000|2021-11-16 08:45:00|16182.1|16180.1|16179.8|16177.8|16184.8|16182.8|16177.8|16175.8|354
1637052600000|2021-11-16 08:50:00|16179.9|16177.9|16174.6|16172.6|16181.9|16179.9|16174.6|16172.6|298
1637052900000|2021-11-16 08:55:00|16174.5|16172.5|16176.8|16174.8|16181.4|16179.4|16173.1|16171.1|395
1637053200000|2021-11-16 09:00:00|16176.9|16174.9|16181.4|16179.4|16187.8|16185.8|16176.4|16174.4|578
1637053500000|2021-11-16 09:05:00|16181.8|16179.8|16185.9|16183.9|16186.6|16184.6|16181.4|16179.4|286
1637053800000|2021-11-16 09:10:00|16186|16184|16185.9|16183.9|16190.4|16188.4|16184.4|16182.4|420
1637054100000|2021-11-16 09:15:00|16185.8|16183.8|16182.9|16180.9|16186.9|16184.9|16181.5|16179.5|318
1637054400000|2021-11-16 09:20:00|16182.8|16180.8|16180.4|16178.4|16184.1|16182.1|16177.4|16175.4|577
1637054700000|2021-11-16 09:25:00|16180.3|16178.3|16180.9|16178.9|16181.9|16179.9|16177.1|16175.1|311
1637055000000|2021-11-16 09:30:00|16181.1|16179.1|16181.4|16179.4|16183.6|16181.6|16178.5|16176.5|243
1637055300000|2021-11-16 09:35:00|16181|16179|16179.4|16177.4|16184.1|16182.1|16178.6|16176.6|267
1637055600000|2021-11-16 09:40:00|16179.3|16177.3|16180.9|16178.9|16181.6|16179.6|16177.4|16175.4|176
1637055900000|2021-11-16 09:45:00|16181|16179|16181.6|16179.6|16184.8|16182.8|16180.6|16178.6|207
1637056200000|2021-11-16 09:50:00|16181.5|16179.5|16180.9|16178.9|16184.6|16182.6|16180.5|16178.5|276
1637056500000|2021-11-16 09:55:00|16180.8|16178.8|16184.6|16182.6|16188|16186|16180.8|16178.8|461
1637056800000|2021-11-16 10:00:00|16184|16182|16184|16182|16186|16184|16181.1|16179.1|268
1637057100000|2021-11-16 10:05:00|16184.1|16182.1|16178.6|16176.6|16184.4|16182.4|16177.3|16175.3|427
1637057400000|2021-11-16 10:10:00|16178.5|16176.5|16168.9|16166.9|16178.6|16176.6|16165.3|16163.3|892
1637057700000|2021-11-16 10:15:00|16169|16167|16162.9|16160.9|16169|16167|16158.4|16156.4|711
1637058000000|2021-11-16 10:20:00|16162.8|16160.8|16161.1|16159.1|16168.8|16166.8|16160.3|16158.3|644
1637058300000|2021-11-16 10:25:00|16160.5|16158.5|16162.1|16160.1|16163.8|16161.8|16158.1|16156.1|535
1637058600000|2021-11-16 10:30:00|16162.3|16160.3|16167.4|16165.4|16167.9|16165.9|16162.1|16160.1|337
1637058900000|2021-11-16 10:35:00|16167.5|16165.5|16167.5|16165.5|16168.6|16166.6|16163.3|16161.3|241
1637059200000|2021-11-16 10:40:00|16167.4|16165.4|16169.3|16167.3|16171.4|16169.4|16165.8|16163.8|337
1637059500000|2021-11-16 10:45:00|16168.9|16166.9|16169.8|16167.8|16173.9|16171.9|16168.6|16166.6|290
1637059800000|2021-11-16 10:50:00|16169.6|16167.6|16170.9|16168.9|16172.1|16170.1|16168|16166|219
1637060100000|2021-11-16 10:55:00|16170.8|16168.8|16173.1|16171.1|16173.4|16171.4|16169.1|16167.1|280
1637060400000|2021-11-16 11:00:00|16173.3|16171.3|16168|16166|16173.9|16171.9|16165.9|16163.9|608
1637060700000|2021-11-16 11:05:00|16168.1|16166.1|16168.6|16166.6|16169.8|16167.8|16164.5|16162.5|260
1637061000000|2021-11-16 11:10:00|16168.5|16166.5|16172.6|16170.6|16173.9|16171.9|16168.1|16166.1|244
1637061300000|2021-11-16 11:15:00|16172.4|16170.4|16181.1|16179.1|16181.1|16179.1|16172.4|16170.4|461
1637061600000|2021-11-16 11:20:00|16181|16179|16180.1|16178.1|16182|16180|16179|16177|325
1637061900000|2021-11-16 11:25:00|16180|16178|16189.4|16187.4|16190.1|16188.1|16178.9|16176.9|589
1637062200000|2021-11-16 11:30:00|16189.5|16187.5|16202.5|16200.5|16202.5|16200.5|16189|16187|1081
1637062500000|2021-11-16 11:35:00|16202.4|16200.4|16198.6|16196.6|16203|16201|16197.1|16195.1|592
1637062800000|2021-11-16 11:40:00|16198.5|16196.5|16200|16198|16200.8|16198.8|16196.5|16194.5|339
1637063100000|2021-11-16 11:45:00|16199.9|16197.9|16204.4|16202.4|16207.8|16205.8|16199.4|16197.4|698
1637063400000|2021-11-16 11:50:00|16204.1|16202.1|16204.6|16202.6|16204.9|16202.9|16200.6|16198.6|345
1637063700000|2021-11-16 11:55:00|16204.8|16202.8|16207.1|16205.1|16210.4|16208.4|16204.1|16202.1|697
1637064000000|2021-11-16 12:00:00|16207.3|16205.3|16202.1|16200.1|16210.6|16208.6|16201.9|16199.9|928
1637064300000|2021-11-16 12:05:00|16202.3|16200.3|16205.1|16203.1|16205.8|16203.8|16202.3|16200.3|296
1637064600000|2021-11-16 12:10:00|16205|16203|16202.6|16200.6|16209.3|16207.3|16201.8|16199.8|500
1637064900000|2021-11-16 12:15:00|16202.8|16200.8|16203.3|16201.3|16205.9|16203.9|16199.6|16197.6|500
1637065200000|2021-11-16 12:20:00|16203.1|16201.1|16198.3|16196.3|16203.1|16201.1|16197.3|16195.3|552
1637065500000|2021-11-16 12:25:00|16198.4|16196.4|16196|16194|16199.5|16197.5|16194.4|16192.4|591
1637065800000|2021-11-16 12:30:00|16195.9|16193.9|16196.6|16194.6|16199.3|16197.3|16192.5|16190.5|497
1637066100000|2021-11-16 12:35:00|16196.5|16194.5|16200.4|16198.4|16200.6|16198.6|16194.3|16192.3|326
1637066400000|2021-11-16 12:40:00|16200.3|16198.3|16195.9|16193.9|16200.3|16198.3|16194.1|16192.1|324
1637066700000|2021-11-16 12:45:00|16195.6|16193.6|16189.9|16187.9|16196|16194|16189.3|16187.3|348
1637067000000|2021-11-16 12:50:00|16189.8|16187.8|16187.3|16185.3|16190.3|16188.3|16183.1|16181.1|678
1637067300000|2021-11-16 12:55:00|16187.1|16185.1|16192.4|16190.4|16194|16192|16184.5|16182.5|632
1637067600000|2021-11-16 13:00:00|16192.6|16190.6|16197.8|16195.8|16199.1|16197.1|16191.6|16189.6|791
1637067900000|2021-11-16 13:05:00|16197.9|16195.9|16200.9|16198.9|16201.8|16199.8|16196.1|16194.1|433
1637068200000|2021-11-16 13:10:00|16200.8|16198.8|16199.5|16197.5|16202.6|16200.6|16198.5|16196.5|439
1637068500000|2021-11-16 13:15:00|16199.9|16197.9|16199.1|16197.1|16201.8|16199.8|16196.5|16194.5|540
1637068800000|2021-11-16 13:20:00|16199.4|16197.4|16195.3|16193.3|16203.1|16201.1|16194.4|16192.4|706
1637069100000|2021-11-16 13:25:00|16195.4|16193.4|16203.1|16201.1|16203.1|16201.1|16194.6|16192.6|546
1637069400000|2021-11-16 13:30:00|16204.3|16202.3|16190.5|16188.5|16206|16204|16182|16180|2432
1637069700000|2021-11-16 13:35:00|16190.6|16188.6|16212|16210|16219.5|16217.5|16188.4|16186.4|2737
1637070000000|2021-11-16 13:40:00|16211.6|16209.6|16188.5|16186.5|16221.1|16219.1|16188.4|16186.4|2673
1637070300000|2021-11-16 13:45:00|16188.8|16186.8|16184.6|16182.6|16191.3|16189.3|16170.9|16168.9|3217
1637070600000|2021-11-16 13:50:00|16184.8|16182.8|16185.6|16183.6|16190.1|16188.1|16182.1|16180.1|1081
1637070900000|2021-11-16 13:55:00|16185.5|16183.5|16176.9|16174.9|16189.5|16187.5|16176.8|16174.8|1556
1637071200000|2021-11-16 14:00:00|16176.5|16174.5|16174.1|16172.1|16179.1|16177.1|16169.1|16167.1|2127
1637071500000|2021-11-16 14:05:00|16174|16172|16174.6|16172.6|16181.3|16179.3|16172.6|16170.6|1183
1637071800000|2021-11-16 14:10:00|16174.8|16172.8|16158|16156|16179.9|16177.9|16157.6|16155.6|2012
1637072100000|2021-11-16 14:15:00|16158.1|16156.1|16160.6|16158.6|16163.1|16161.1|16150.9|16148.9|2582
1637072400000|2021-11-16 14:20:00|16160.8|16158.8|16166.6|16164.6|16168.8|16166.8|16160.8|16158.8|1552
1637072700000|2021-11-16 14:25:00|16165.4|16163.4|16164.6|16162.6|16165.9|16163.9|16158.1|16156.1|2343
1637073000000|2021-11-16 14:30:00|16164.1|16163.1|16204.4|16203.4|16208.6|16207.6|16155.6|16154.6|20096
1637073300000|2021-11-16 14:35:00|16204.3|16203.3|16243.8|16242.8|16254.8|16253.8|16204|16203|18490
1637073600000|2021-11-16 14:40:00|16244.4|16243.4|16246.5|16245.5|16258.1|16257.1|16230.1|16229.1|12857
1637073900000|2021-11-16 14:45:00|16246.6|16245.6|16235.4|16234.4|16249.5|16248.5|16227.6|16226.6|9699
1637074200000|2021-11-16 14:50:00|16236.1|16235.1|16220.4|16219.4|16242.6|16241.6|16212.4|16211.4|11431
1637074500000|2021-11-16 14:55:00|16220.8|16219.8|16230.5|16229.5|16231.6|16230.6|16212.3|16211.3|6325
1637074800000|2021-11-16 15:00:00|16231.4|16230.4|16252.6|16251.6|16252.9|16251.9|16231.4|16230.4|8070
1637075100000|2021-11-16 15:05:00|16252.8|16251.8|16245.6|16244.6|16255.8|16254.8|16232|16231|7618
1637075400000|2021-11-16 15:10:00|16244.5|16243.5|16252|16251|16253|16252|16240.5|16239.5|5438
1637075700000|2021-11-16 15:15:00|16252.1|16251.1|16239.4|16238.4|16264.1|16263.1|16239.2|16238.2|8731
1637076000000|2021-11-16 15:20:00|16239.7|16238.7|16222.7|16221.7|16243.2|16242.2|16220.1|16219.1|7039
1637076300000|2021-11-16 15:25:00|16222.5|16221.5|16204|16203|16228.7|16227.7|16202.9|16201.9|6875
1637076600000|2021-11-16 15:30:00|16203.7|16202.7|16224.2|16223.2|16228|16227|16200|16199|6463
1637076900000|2021-11-16 15:35:00|16224.7|16223.7|16228.7|16227.7|16230.7|16229.7|16216.7|16215.7|4439
1637077200000|2021-11-16 15:40:00|16229|16228|16225.4|16224.4|16240.9|16239.9|16217.9|16216.9|5462
1637077500000|2021-11-16 15:45:00|16225.5|16224.5|16226.7|16225.7|16229.9|16228.9|16214.7|16213.7|3497
1637077800000|2021-11-16 15:50:00|16226.9|16225.9|16234.5|16233.5|16239|16238|16222.2|16221.2|3953
1637078100000|2021-11-16 15:55:00|16234.6|16233.6|16235.9|16234.9|16239.7|16238.7|16227.4|16226.4|2872
1637078400000|2021-11-16 16:00:00|16235.7|16234.7|16260.5|16259.5|16261.1|16260.1|16234.5|16233.5|6352
1637078700000|2021-11-16 16:05:00|16260.6|16259.6|16258.4|16257.4|16261.1|16260.1|16250.9|16249.9|3312
1637079000000|2021-11-16 16:10:00|16258.2|16257.2|16286.7|16285.7|16288|16287|16258|16257|7438
1637079300000|2021-11-16 16:15:00|16286.9|16285.9|16300.5|16299.5|16305.5|16304.5|16286.9|16285.9|7785
1637079600000|2021-11-16 16:20:00|16300.4|16299.4|16299.9|16298.9|16311.9|16310.9|16298.5|16297.5|5796
1637079900000|2021-11-16 16:25:00|16300|16299|16303|16302|16308.2|16307.2|16299|16298|2929
1637080200000|2021-11-16 16:30:00|16303.6|16302.6|16305.1|16304.1|16306.1|16305.1|16298.2|16297.2|2987
1637080500000|2021-11-16 16:35:00|16305.5|16304.5|16302.2|16301.2|16314.4|16313.4|16300.2|16299.2|4023
1637080800000|2021-11-16 16:40:00|16302.5|16301.5|16290.2|16289.2|16304|16303|16290|16289|3776
1637081100000|2021-11-16 16:45:00|16290.4|16289.4|16288.9|16287.9|16294.5|16293.5|16287.9|16286.9|2921
1637081400000|2021-11-16 16:50:00|16288.7|16287.7|16298.7|16297.7|16300.6|16299.6|16288.1|16287.1|2451
1637081700000|2021-11-16 16:55:00|16298.9|16297.9|16293.5|16292.5|16300.5|16299.5|16292|16291|2272
1637082000000|2021-11-16 17:00:00|16293.4|16292.4|16285.5|16284.5|16297.5|16296.5|16283.6|16282.6|2918
1637082300000|2021-11-16 17:05:00|16285.9|16284.9|16289.5|16288.5|16294.1|16293.1|16284.6|16283.6|2191
1637082600000|2021-11-16 17:10:00|16289.4|16288.4|16300|16299|16300.4|16299.4|16288.6|16287.6|2149
1637082900000|2021-11-16 17:15:00|16299.9|16298.9|16302|16301|16305.2|16304.2|16296.5|16295.5|2735
1637083200000|2021-11-16 17:20:00|16301.9|16300.9|16308.9|16307.9|16309.2|16308.2|16293|16292|2870
1637083500000|2021-11-16 17:25:00|16309|16308|16295.2|16294.2|16309|16308|16294.7|16293.7|2065
1637083800000|2021-11-16 17:30:00|16295.1|16294.1|16302.5|16301.5|16303.1|16302.1|16289.4|16288.4|2142
1637084100000|2021-11-16 17:35:00|16302.6|16301.6|16297|16296|16302.6|16301.6|16295.9|16294.9|1176
1637084400000|2021-11-16 17:40:00|16297.1|16296.1|16304.6|16303.6|16305.4|16304.4|16292.5|16291.5|2037
1637084700000|2021-11-16 17:45:00|16304.3|16303.3|16302.4|16301.4|16308.1|16307.1|16299.9|16298.9|2702
1637085000000|2021-11-16 17:50:00|16302.5|16301.5|16301.5|16300.5|16303|16302|16298|16297|1224
1637085300000|2021-11-16 17:55:00|16301.4|16300.4|16298.6|16297.6|16302.4|16301.4|16295.8|16294.8|1358
1637085600000|2021-11-16 18:00:00|16298.9|16297.9|16305.1|16304.1|16305.5|16304.5|16293.6|16292.6|2604
1637085900000|2021-11-16 18:05:00|16305.3|16304.3|16307.6|16306.6|16309.1|16308.1|16300.8|16299.8|1779
1637086200000|2021-11-16 18:10:00|16307.8|16306.8|16302.4|16301.4|16312.6|16311.6|16300|16299|2797
1637086500000|2021-11-16 18:15:00|16302.3|16301.3|16296.5|16295.5|16314.8|16313.8|16296.5|16295.5|3277
1637086800000|2021-11-16 18:20:00|16296.3|16295.3|16303.9|16302.9|16304.9|16303.9|16296.1|16295.1|2105
1637087100000|2021-11-16 18:25:00|16304|16303|16297|16296|16304.4|16303.4|16296.3|16295.3|1192
1637087400000|2021-11-16 18:30:00|16296.9|16295.9|16301.1|16300.1|16304.6|16303.6|16296.6|16295.6|1773
1637087700000|2021-11-16 18:35:00|16301|16300|16304.6|16303.6|16306.6|16305.6|16298.9|16297.9|1256
1637088000000|2021-11-16 18:40:00|16304.8|16303.8|16306|16305|16307|16306|16299.9|16298.9|1494
1637088300000|2021-11-16 18:45:00|16306.1|16305.1|16308|16307|16310.3|16309.3|16301.5|16300.5|2076
1637088600000|2021-11-16 18:50:00|16308.1|16307.1|16313.9|16312.9|16316.3|16315.3|16305.3|16304.3|2911
1637088900000|2021-11-16 18:55:00|16314|16313|16318.3|16317.3|16320|16319|16312.5|16311.5|2400
1637089200000|2021-11-16 19:00:00|16318|16317|16325.4|16324.4|16328.4|16327.4|16315.1|16314.1|3548
1637089500000|2021-11-16 19:05:00|16325.5|16324.5|16324.9|16323.9|16328|16327|16322.4|16321.4|1726
1637089800000|2021-11-16 19:10:00|16325|16324|16324.1|16323.1|16329|16328|16320.9|16319.9|1740
1637090100000|2021-11-16 19:15:00|16324|16323|16318.4|16317.4|16324.5|16323.5|16311.6|16310.6|2836
1637090400000|2021-11-16 19:20:00|16318.5|16317.5|16309.3|16308.3|16318.5|16317.5|16306.6|16305.6|2523
1637090700000|2021-11-16 19:25:00|16309.4|16308.4|16317.6|16316.6|16319.4|16318.4|16308.9|16307.9|2232
1637091000000|2021-11-16 19:30:00|16317.8|16316.8|16314.9|16313.9|16319.4|16318.4|16313.8|16312.8|1605
1637091300000|2021-11-16 19:35:00|16315|16314|16310|16309|16318.1|16317.1|16308.9|16307.9|1529
1637091600000|2021-11-16 19:40:00|16309.6|16308.6|16311.3|16310.3|16313.4|16312.4|16308.1|16307.1|1377
1637091900000|2021-11-16 19:45:00|16311.1|16310.1|16312.9|16311.9|16314|16313|16308.3|16307.3|1580
1637092200000|2021-11-16 19:50:00|16313|16312|16317.6|16316.6|16322.3|16321.3|16311.9|16310.9|2297
1637092500000|2021-11-16 19:55:00|16317.9|16316.9|16314.4|16313.4|16320.5|16319.5|16312.5|16311.5|1535
1637092800000|2021-11-16 20:00:00|16314.9|16313.9|16311.6|16310.6|16316.1|16315.1|16309.6|16308.6|1687
1637093100000|2021-11-16 20:05:00|16311.5|16310.5|16304.9|16303.9|16313.3|16312.3|16302.9|16301.9|2186
1637093400000|2021-11-16 20:10:00|16305|16304|16301.3|16300.3|16305|16304|16290.3|16289.3|4642
1637093700000|2021-11-16 20:15:00|16301.1|16300.1|16299.9|16298.9|16303.9|16302.9|16294.1|16293.1|2764
1637094000000|2021-11-16 20:20:00|16300.8|16299.8|16309.3|16308.3|16310.8|16309.8|16299.5|16298.5|2437
1637094300000|2021-11-16 20:25:00|16309.5|16308.5|16309.3|16308.3|16312.6|16311.6|16305.6|16304.6|2082
1637094600000|2021-11-16 20:30:00|16309.5|16308.5|16323.5|16322.5|16326.7|16325.7|16307.5|16306.5|4468
1637094900000|2021-11-16 20:35:00|16323.2|16322.2|16320.7|16319.7|16329.7|16328.7|16319.2|16318.2|3761
1637095200000|2021-11-16 20:40:00|16321.2|16320.2|16323.6|16322.6|16326.5|16325.5|16319.6|16318.6|2529
1637095500000|2021-11-16 20:45:00|16322.2|16321.2|16310.2|16309.2|16326.2|16325.2|16308.5|16307.5|3886
1637095800000|2021-11-16 20:50:00|16310|16309|16317.8|16316.8|16325.5|16324.5|16310|16309|7452
1637096100000|2021-11-16 20:55:00|16317.7|16316.7|16311.1|16310.1|16319.6|16318.6|16302.8|16301.8|12341
1637096400000|2021-11-16 21:00:00|16311.6|16309.6|16307.5|16305.5|16312.2|16310.2|16300.2|16298.2|5106
1637096700000|2021-11-16 21:05:00|16307.6|16305.6|16304.8|16302.8|16312.1|16310.1|16303.5|16301.5|1476
1637097000000|2021-11-16 21:10:00|16304.7|16302.7|16303|16301|16305.2|16303.2|16301.1|16299.1|1268
1637097300000|2021-11-16 21:15:00|16302.8|16300.8|16308|16306|16308.6|16306.6|16300.3|16298.3|674
1637097600000|2021-11-16 21:20:00|16308.1|16306.1|16305.8|16303.8|16308.5|16306.5|16303.8|16301.8|231
1637097900000|2021-11-16 21:25:00|16305.7|16303.7|16305.7|16303.7|16307.1|16305.1|16305|16303|156
1637098200000|2021-11-16 21:30:00|16305.8|16303.8|16302.8|16300.8|16306|16304|16302.8|16300.8|203
1637098500000|2021-11-16 21:35:00|16302.7|16300.7|16303.6|16301.6|16306.1|16304.1|16302.7|16300.7|113
1637098800000|2021-11-16 21:40:00|16303.5|16301.5|16302.1|16300.1|16305.2|16303.2|16301.5|16299.5|256
1637099100000|2021-11-16 21:45:00|16302.8|16300.8|16299.1|16297.1|16303.1|16301.1|16298.2|16296.2|248
1637099400000|2021-11-16 21:50:00|16299|16297|16299.3|16297.3|16300.6|16298.6|16298|16296|207
1637099700000|2021-11-16 21:55:00|16299.5|16297.5|16301.9|16296.9|16302|16299.1|16298.5|16296.5|185
1637100000000|2021-11-16 22:00:00|16301.7|16296.7|16303.8|16298.8|16304.8|16299.8|16301.7|16296.7|0
1637100300000|2021-11-16 22:05:00|16304.5|16299.5|16303.9|16298.9|16304.7|16299.7|16303.8|16298.8|0
1637100600000|2021-11-16 22:10:00|16304|16299|16304.2|16299.2|16304.2|16299.2|16303.9|16298.9|0
1637100900000|2021-11-16 22:15:00|16304.3|16299.3|16304.5|16299.5|16304.8|16299.8|16303.1|16298.1|0
1637101200000|2021-11-16 22:20:00|16304.4|16299.4|16303.6|16298.6|16304.5|16299.5|16303.6|16298.6|0
1637101500000|2021-11-16 22:25:00|16303.7|16298.7|16304.3|16299.3|16304.4|16299.4|16303.7|16298.7|0
1637101800000|2021-11-16 22:30:00|16303.8|16298.8|16303.9|16298.9|16304.4|16299.4|16303.8|16298.8|0
1637102100000|2021-11-16 22:35:00|16304|16299|16304|16299|16304|16299|16303.9|16298.9|0
1637102400000|2021-11-16 22:40:00|16304.2|16299.2|16303.9|16298.9|16304.3|16299.3|16303.9|16298.9|0
1637102700000|2021-11-16 22:45:00|16303.8|16298.8|16304.7|16299.7|16304.7|16299.7|16303.8|16298.8|0
1637103000000|2021-11-16 22:50:00|16304.1|16299.1|16305.1|16300.1|16305.1|16300.1|16303.1|16298.1|0
1637103300000|2021-11-16 22:55:00|16304.9|16299.9|16306.4|16301.4|16307|16302|16304.7|16299.7|0
1637103600000|2021-11-16 23:00:00|16304.7|16299.7|16303.1|16301.1|16309.5|16307.5|16300.8|16298.8|486
1637103900000|2021-11-16 23:05:00|16303.2|16301.2|16303|16301|16303.5|16301.5|16300.6|16298.6|171
1637104200000|2021-11-16 23:10:00|16303.2|16301.2|16306.3|16304.3|16306.3|16304.3|16303|16301|189
1637104500000|2021-11-16 23:15:00|16306.5|16304.5|16299.8|16297.8|16306.5|16304.5|16299.2|16297.2|266
1637104800000|2021-11-16 23:20:00|16299.6|16297.6|16302.1|16300.1|16303.3|16301.3|16299.5|16297.5|135
1637105100000|2021-11-16 23:25:00|16301.8|16299.8|16305|16303|16305.7|16303.7|16300.7|16298.7|154
1637105400000|2021-11-16 23:30:00|16304.8|16302.8|16306.1|16304.1|16306.5|16304.5|16302.5|16300.5|166
1637105700000|2021-11-16 23:35:00|16306|16304|16310.3|16308.3|16310.7|16308.7|16305.1|16303.1|362
1637106000000|2021-11-16 23:40:00|16310.5|16308.5|16311.8|16309.8|16312.8|16310.8|16309.5|16307.5|299
1637106300000|2021-11-16 23:45:00|16312|16310|16316|16314|16316.2|16314.2|16310.6|16308.6|348
1637106600000|2021-11-16 23:50:00|16316.1|16314.1|16313.5|16311.5|16317.3|16315.3|16313|16311|263
1637106900000|2021-11-16 23:55:00|16313.6|16311.6|16311.8|16309.8|16314.5|16312.5|16311.3|16309.3|194
1637107200000|2021-11-17 00:00:00|16312|16310|16311.6|16309.6|16312.3|16310.3|16308.6|16306.6|429
1637107500000|2021-11-17 00:05:00|16310.8|16308.8|16312.8|16310.8|16316.5|16314.5|16310.8|16308.8|354
1637107800000|2021-11-17 00:10:00|16312.3|16310.3|16312.6|16310.6|16315.1|16313.1|16311.5|16309.5|160
1637108100000|2021-11-17 00:15:00|16312.7|16310.7|16314.3|16312.3|16316.1|16314.1|16310.3|16308.3|206
1637108400000|2021-11-17 00:20:00|16314.1|16312.1|16315.1|16313.1|16317.1|16315.1|16313.3|16311.3|209
1637108700000|2021-11-17 00:25:00|16315|16313|16311.6|16309.6|16315.1|16313.1|16310.1|16308.1|228
1637109000000|2021-11-17 00:30:00|16311.5|16309.5|16313.5|16311.5|16314.7|16312.7|16310.5|16308.5|169
1637109300000|2021-11-17 00:35:00|16313.3|16311.3|16313.8|16311.8|16315.8|16313.8|16312.1|16310.1|111
1637109600000|2021-11-17 00:40:00|16313.7|16311.7|16312.3|16310.3|16315.3|16313.3|16311.6|16309.6|68
1637109900000|2021-11-17 00:45:00|16312.5|16310.5|16309.3|16307.3|16312.7|16310.7|16308.6|16306.6|201
1637110200000|2021-11-17 00:50:00|16309.5|16307.5|16312.7|16310.7|16313|16311|16309.3|16307.3|116
1637110500000|2021-11-17 00:55:00|16312.8|16310.8|16312.7|16310.7|16314.1|16312.1|16309.8|16307.8|123
1637110800000|2021-11-17 01:00:00|16312.6|16310.6|16311.6|16309.6|16314.6|16312.6|16309.2|16307.2|110
1637111100000|2021-11-17 01:05:00|16311.5|16309.5|16311.1|16309.1|16312.1|16310.1|16309.3|16307.3|70
1637111400000|2021-11-17 01:10:00|16311.2|16309.2|16314.3|16312.3|16315.6|16313.6|16311.2|16309.2|201
1637111700000|2021-11-17 01:15:00|16314.5|16312.5|16314|16312|16319|16317|16313.8|16311.8|497
1637112000000|2021-11-17 01:20:00|16314.1|16312.1|16312.3|16310.3|16314.6|16312.6|16312.2|16310.2|151
1637112300000|2021-11-17 01:25:00|16312.5|16310.5|16312.3|16310.3|16314.8|16312.8|16311.8|16309.8|128
1637112600000|2021-11-17 01:30:00|16312.2|16310.2|16313.5|16311.5|16315|16313|16312.1|16310.1|126
1637112900000|2021-11-17 01:35:00|16313.3|16311.3|16306.3|16304.3|16314.8|16312.8|16306.1|16304.1|369
1637113200000|2021-11-17 01:40:00|16306.2|16304.2|16305|16303|16308.7|16306.7|16303.3|16301.3|556
1637113500000|2021-11-17 01:45:00|16305.1|16303.1|16307.7|16305.7|16309|16307|16303.7|16301.7|192
1637113800000|2021-11-17 01:50:00|16307.8|16305.8|16309.8|16307.8|16310.3|16308.3|16306.8|16304.8|131
1637114100000|2021-11-17 01:55:00|16309.7|16307.7|16308.2|16306.2|16311|16309|16308|16306|104
1637114400000|2021-11-17 02:00:00|16307.8|16305.8|16303.8|16301.8|16309.1|16307.1|16303.3|16301.3|216
1637114700000|2021-11-17 02:05:00|16303.7|16301.7|16306|16304|16306.6|16304.6|16303.7|16301.7|106
1637115000000|2021-11-17 02:10:00|16305.8|16303.8|16308.2|16306.2|16308.7|16306.7|16305.1|16303.1|118
1637115300000|2021-11-17 02:15:00|16308.1|16306.1|16309.1|16307.1|16309.1|16307.1|16307|16305|79
1637115600000|2021-11-17 02:20:00|16309.2|16307.2|16309.5|16307.5|16310.3|16308.3|16308.2|16306.2|86
1637115900000|2021-11-17 02:25:00|16309.3|16307.3|16308.2|16306.2|16309.6|16307.6|16306.8|16304.8|67
1637116200000|2021-11-17 02:30:00|16308.3|16306.3|16307.1|16305.1|16308.7|16306.7|16305.3|16303.3|104
1637116500000|2021-11-17 02:35:00|16307.2|16305.2|16305.8|16303.8|16308.2|16306.2|16305.2|16303.2|59
1637116800000|2021-11-17 02:40:00|16305.7|16303.7|16305.3|16303.3|16305.8|16303.8|16303.8|16301.8|120
1637117100000|2021-11-17 02:45:00|16305.2|16303.2|16306.6|16304.6|16307.3|16305.3|16304.8|16302.8|55
1637117400000|2021-11-17 02:50:00|16306.5|16304.5|16301.6|16299.6|16306.5|16304.5|16299|16297|290
1637117700000|2021-11-17 02:55:00|16301.7|16299.7|16301.5|16299.5|16302.7|16300.7|16301.3|16299.3|102
1637118000000|2021-11-17 03:00:00|16301.3|16299.3|16303.5|16301.5|16305.6|16303.6|16299.8|16297.8|266
1637118300000|2021-11-17 03:05:00|16303.3|16301.3|16301.3|16299.3|16304|16302|16300.3|16298.3|72
1637118600000|2021-11-17 03:10:00|16301.5|16299.5|16301.2|16299.2|16301.8|16299.8|16298|16296|165
1637118900000|2021-11-17 03:15:00|16301.1|16299.1|16297.3|16295.3|16301.6|16299.6|16296.5|16294.5|212
1637119200000|2021-11-17 03:20:00|16297.2|16295.2|16290.2|16288.2|16297.2|16295.2|16290.1|16288.1|418
1637119500000|2021-11-17 03:25:00|16290.3|16288.3|16294.8|16292.8|16295.2|16293.2|16288.6|16286.6|363
1637119800000|2021-11-17 03:30:00|16295.1|16293.1|16296.6|16294.6|16297.5|16295.5|16294.6|16292.6|137
1637120100000|2021-11-17 03:35:00|16296.5|16294.5|16295|16293|16297.1|16295.1|16295|16293|88
1637120400000|2021-11-17 03:40:00|16295.1|16293.1|16290.6|16288.6|16298.6|16296.6|16287.3|16285.3|519
1637120700000|2021-11-17 03:45:00|16290.5|16288.5|16285.5|16283.5|16290.7|16288.7|16280.3|16278.3|649
1637121000000|2021-11-17 03:50:00|16285.6|16283.6|16288.5|16286.5|16289.6|16287.6|16285.2|16283.2|234
1637121300000|2021-11-17 03:55:00|16288.3|16286.3|16288.7|16286.7|16289.8|16287.8|16287.6|16285.6|116
1637121600000|2021-11-17 04:00:00|16288.8|16286.8|16289.1|16287.1|16291.7|16289.7|16287.6|16285.6|206
1637121900000|2021-11-17 04:05:00|16289.2|16287.2|16289.1|16287.1|16291|16289|16288|16286|137
1637122200000|2021-11-17 04:10:00|16289|16287|16294.1|16292.1|16295.8|16293.8|16288.2|16286.2|263
1637122500000|2021-11-17 04:15:00|16294.3|16292.3|16294.5|16292.5|16295.1|16293.1|16293.6|16291.6|76
1637122800000|2021-11-17 04:20:00|16294.6|16292.6|16292.8|16290.8|16295.5|16293.5|16292.2|16290.2|133
1637123100000|2021-11-17 04:25:00|16292.7|16290.7|16293.3|16291.3|16294|16292|16292|16290|51
1637123400000|2021-11-17 04:30:00|16293.5|16291.5|16291.1|16289.1|16293.5|16291.5|16290.2|16288.2|83
1637123700000|2021-11-17 04:35:00|16291|16289|16293|16291|16293.1|16291.1|16290.7|16288.7|59
1637124000000|2021-11-17 04:40:00|16292.8|16290.8|16294.1|16292.1|16295.3|16293.3|16292.7|16290.7|99
1637124300000|2021-11-17 04:45:00|16294|16292|16294|16292|16294.2|16292.2|16293|16291|78
1637124600000|2021-11-17 04:50:00|16293.8|16291.8|16298.7|16296.7|16299|16297|16293.6|16291.6|207
1637124900000|2021-11-17 04:55:00|16298.8|16296.8|16300.8|16298.8|16302|16300|16298|16296|256
1637125200000|2021-11-17 05:00:00|16300.6|16298.6|16300.6|16298.6|16303.3|16301.3|16300.6|16298.6|186
1637125500000|2021-11-17 05:05:00|16300.7|16298.7|16301.7|16299.7|16302.6|16300.6|16300.1|16298.1|97
1637125800000|2021-11-17 05:10:00|16302|16300|16300.8|16298.8|16303.8|16301.8|16300.7|16298.7|157
1637126100000|2021-11-17 05:15:00|16301|16299|16299.1|16297.1|16302.7|16300.7|16298.7|16296.7|124
1637126400000|2021-11-17 05:20:00|16299.2|16297.2|16297.6|16295.6|16300.1|16298.1|16297.1|16295.1|106
1637126700000|2021-11-17 05:25:00|16297.1|16295.1|16295.5|16293.5|16297.1|16295.1|16294.6|16292.6|125
1637127000000|2021-11-17 05:30:00|16295.3|16293.3|16300.2|16298.2|16300.8|16298.8|16295|16293|143
1637127300000|2021-11-17 05:35:00|16300.1|16298.1|16306.6|16304.6|16309.6|16307.6|16299.7|16297.7|579
1637127600000|2021-11-17 05:40:00|16307|16305|16305.3|16303.3|16307.6|16305.6|16305.1|16303.1|139
1637127900000|2021-11-17 05:45:00|16305.2|16303.2|16302.2|16300.2|16305.3|16303.3|16301.1|16299.1|150
1637128200000|2021-11-17 05:50:00|16302.1|16300.1|16301.8|16299.8|16303|16301|16300.7|16298.7|72
1637128500000|2021-11-17 05:55:00|16302|16300|16298.3|16296.3|16305.6|16303.6|16297.8|16295.8|197
1637128800000|2021-11-17 06:00:00|16298.6|16296.6|16301.5|16299.5|16302.8|16300.8|16297.1|16295.1|184
1637129100000|2021-11-17 06:05:00|16301.3|16299.3|16300|16298|16303.5|16301.5|16298.2|16296.2|228
1637129400000|2021-11-17 06:10:00|16299.8|16297.8|16301.1|16299.1|16302.3|16300.3|16296.3|16294.3|292
1637129700000|2021-11-17 06:15:00|16301.2|16299.2|16302.3|16300.3|16302.7|16300.7|16296.7|16294.7|240
1637130000000|2021-11-17 06:20:00|16302.5|16300.5|16306.1|16304.1|16306.1|16304.1|16301.5|16299.5|158
1637130300000|2021-11-17 06:25:00|16306.3|16304.3|16311.6|16309.6|16311.6|16309.6|16303.5|16301.5|368
1637130600000|2021-11-17 06:30:00|16311.5|16309.5|16307.3|16305.3|16311.8|16309.8|16307.3|16305.3|170
1637130900000|2021-11-17 06:35:00|16306.8|16304.8|16306.3|16304.3|16309.6|16307.6|16305.3|16303.3|310
1637131200000|2021-11-17 06:40:00|16306.2|16304.2|16304.2|16302.2|16307|16305|16302.1|16300.1|166
1637131500000|2021-11-17 06:45:00|16304.1|16302.1|16301.6|16299.6|16306|16304|16301.2|16299.2|83
1637131800000|2021-11-17 06:50:00|16301.2|16299.2|16303.3|16301.3|16304.2|16302.2|16300.2|16298.2|97
1637132100000|2021-11-17 06:55:00|16303.5|16301.5|16300.1|16298.1|16304.5|16302.5|16300|16298|123
1637132400000|2021-11-17 07:00:00|16300.2|16298.2|16302.6|16300.6|16303.2|16301.2|16299.6|16297.6|110
1637132700000|2021-11-17 07:05:00|16302.7|16300.7|16299.8|16297.8|16306.5|16304.5|16298.6|16296.6|229
1637133000000|2021-11-17 07:10:00|16299.7|16297.7|16293|16291|16299.7|16297.7|16291.8|16289.8|273
1637133300000|2021-11-17 07:15:00|16292.8|16290.8|16295.3|16293.3|16295.6|16293.6|16290.6|16288.6|312
1637133600000|2021-11-17 07:20:00|16295.5|16293.5|16298.8|16296.8|16298.8|16296.8|16294.8|16292.8|229
1637133900000|2021-11-17 07:25:00|16298.7|16296.7|16301|16299|16301.6|16299.6|16296.5|16294.5|166
1637134200000|2021-11-17 07:30:00|16301.1|16299.1|16303.6|16301.6|16304.3|16302.3|16299.1|16297.1|157
1637134500000|2021-11-17 07:35:00|16303.7|16301.7|16305.6|16303.6|16307.2|16305.2|16303.6|16301.6|313
1637134800000|2021-11-17 07:40:00|16305.5|16303.5|16305.6|16303.6|16306.7|16304.7|16302.6|16300.6|175
1637135100000|2021-11-17 07:45:00|16305.7|16303.7|16306.1|16304.1|16307.3|16305.3|16305.6|16303.6|127
1637135400000|2021-11-17 07:50:00|16306|16304|16308.1|16306.1|16312.7|16310.7|16305.7|16303.7|426
1637135700000|2021-11-17 07:55:00|16307.8|16305.8|16314.5|16312.5|16316|16314|16307.5|16305.5|367
1637136000000|2021-11-17 08:00:00|16314.2|16312.2|16315.8|16313.8|16317.5|16315.5|16310.7|16308.7|602
1637136300000|2021-11-17 08:05:00|16315.7|16313.7|16312.5|16310.5|16316|16314|16308.7|16306.7|517
1637136600000|2021-11-17 08:10:00|16312.3|16310.3|16317|16315|16318.8|16316.8|16311.3|16309.3|364
1637136900000|2021-11-17 08:15:00|16317.1|16315.1|16321.5|16319.5|16325.6|16323.6|16317.1|16315.1|822
1637137200000|2021-11-17 08:20:00|16321.6|16319.6|16326|16324|16326.2|16324.2|16321.1|16319.1|353
1637137500000|2021-11-17 08:25:00|16325.8|16323.8|16328.6|16326.6|16333.3|16331.3|16324.5|16322.5|943
1637137800000|2021-11-17 08:30:00|16328.5|16326.5|16328.6|16326.6|16328.6|16326.6|16323.3|16321.3|631
1637138100000|2021-11-17 08:35:00|16328.5|16326.5|16331.3|16329.3|16336.6|16334.6|16325.1|16323.1|737
1637138400000|2021-11-17 08:40:00|16330.8|16328.8|16335|16333|16336.1|16334.1|16330.6|16328.6|218
1637138700000|2021-11-17 08:45:00|16335.1|16333.1|16328.7|16326.7|16339.1|16337.1|16328|16326|503
1637139000000|2021-11-17 08:50:00|16328.8|16326.8|16326.1|16324.1|16328.8|16326.8|16325.5|16323.5|425
1637139300000|2021-11-17 08:55:00|16326.2|16324.2|16327.6|16325.6|16328.3|16326.3|16324.8|16322.8|161
1637139600000|2021-11-17 09:00:00|16327.7|16325.7|16331.1|16329.1|16331.3|16329.3|16323.7|16321.7|437
1637139900000|2021-11-17 09:05:00|16331|16329|16329.1|16327.1|16333|16331|16328.3|16326.3|260
1637140200000|2021-11-17 09:10:00|16329.2|16327.2|16326.6|16324.6|16330.3|16328.3|16325.6|16323.6|241
1637140500000|2021-11-17 09:15:00|16326.5|16324.5|16327.3|16325.3|16327.5|16325.5|16323.1|16321.1|269
1637140800000|2021-11-17 09:20:00|16327.5|16325.5|16331.1|16329.1|16331.7|16329.7|16325.1|16323.1|407
1637141100000|2021-11-17 09:25:00|16331.2|16329.2|16330.8|16328.8|16333.3|16331.3|16330.3|16328.3|289
1637141400000|2021-11-17 09:30:00|16330.7|16328.7|16328.7|16326.7|16332|16330|16327.5|16325.5|222
1637141700000|2021-11-17 09:35:00|16328.6|16326.6|16323.1|16321.1|16329.3|16327.3|16322.5|16320.5|274
1637142000000|2021-11-17 09:40:00|16323|16321|16320.7|16318.7|16324.8|16322.8|16320.1|16318.1|331
1637142300000|2021-11-17 09:45:00|16320.6|16318.6|16322.6|16320.6|16325.6|16323.6|16320.2|16318.2|267
1637142600000|2021-11-17 09:50:00|16322.7|16320.7|16321.6|16319.6|16322.8|16320.8|16320.3|16318.3|204
1637142900000|2021-11-17 09:55:00|16321.7|16319.7|16320.6|16318.6|16323.6|16321.6|16320.1|16318.1|152
1637143200000|2021-11-17 10:00:00|16320.5|16318.5|16324.6|16322.6|16326.7|16324.7|16320.5|16318.5|320
1637143500000|2021-11-17 10:05:00|16324.5|16322.5|16318.1|16316.1|16326.1|16324.1|16318.1|16316.1|308
1637143800000|2021-11-17 10:10:00|16317.8|16315.8|16318.8|16316.8|16320.5|16318.5|16314.8|16312.8|504
1637144100000|2021-11-17 10:15:00|16319|16317|16319.3|16317.3|16320.7|16318.7|16317.8|16315.8|191
1637144400000|2021-11-17 10:20:00|16319.2|16317.2|16310.6|16308.6|16319.6|16317.6|16310.6|16308.6|474
1637144700000|2021-11-17 10:25:00|16310.7|16308.7|16314.6|16312.6|16315.3|16313.3|16310.6|16308.6|291
1637145000000|2021-11-17 10:30:00|16314.3|16312.3|16315.6|16313.6|16315.6|16313.6|16312.2|16310.2|104
1637145300000|2021-11-17 10:35:00|16315.8|16313.8|16314.6|16312.6|16316.8|16314.8|16314.6|16312.6|104
1637145600000|2021-11-17 10:40:00|16314.3|16312.3|16322.3|16320.3|16322.6|16320.6|16314.1|16312.1|321
1637145900000|2021-11-17 10:45:00|16322.5|16320.5|16321.3|16319.3|16323.2|16321.2|16320.7|16318.7|170
1637146200000|2021-11-17 10:50:00|16321.5|16319.5|16317.8|16315.8|16323.3|16321.3|16317|16315|256
1637146500000|2021-11-17 10:55:00|16317.6|16315.6|16321.1|16319.1|16321.1|16319.1|16317.3|16315.3|141
1637146800000|2021-11-17 11:00:00|16320.8|16318.8|16315.1|16313.1|16321.1|16319.1|16314.3|16312.3|271
1637147100000|2021-11-17 11:05:00|16314.8|16312.8|16321.5|16319.5|16321.8|16319.8|16314.8|16312.8|219
1637147400000|2021-11-17 11:10:00|16321.3|16319.3|16319.3|16317.3|16322.6|16320.6|16319.1|16317.1|196
1637147700000|2021-11-17 11:15:00|16319.5|16317.5|16319.7|16317.7|16321|16319|16316.3|16314.3|156
1637148000000|2021-11-17 11:20:00|16319.6|16317.6|16321.5|16319.5|16322.6|16320.6|16319.1|16317.1|149
1637148300000|2021-11-17 11:25:00|16321.3|16319.3|16326.3|16324.3|16327|16325|16321.3|16319.3|266
1637148600000|2021-11-17 11:30:00|16326.2|16324.2|16327.6|16325.6|16330.1|16328.1|16325.7|16323.7|290
1637148900000|2021-11-17 11:35:00|16327.7|16325.7|16326.3|16324.3|16330.1|16328.1|16325.7|16323.7|222
1637149200000|2021-11-17 11:40:00|16326.2|16324.2|16323.2|16321.2|16326.7|16324.7|16322.7|16320.7|167
1637149500000|2021-11-17 11:45:00|16323.1|16321.1|16321.6|16319.6|16325.1|16323.1|16320.3|16318.3|229
1637149800000|2021-11-17 11:50:00|16321.8|16319.8|16323.7|16321.7|16324.5|16322.5|16319.7|16317.7|223
1637150100000|2021-11-17 11:55:00|16323.8|16321.8|16328.3|16326.3|16328.3|16326.3|16320.6|16318.6|383
1637150400000|2021-11-17 12:00:00|16328.5|16326.5|16334.3|16332.3|16336.3|16334.3|16328.2|16326.2|826
1637150700000|2021-11-17 12:05:00|16334.1|16332.1|16334|16332|16336|16334|16330.8|16328.8|460
1637151000000|2021-11-17 12:10:00|16334.1|16332.1|16330.5|16328.5|16334.1|16332.1|16329.8|16327.8|229
1637151300000|2021-11-17 12:15:00|16330.6|16328.6|16330.7|16328.7|16331.6|16329.6|16325.7|16323.7|535
1637151600000|2021-11-17 12:20:00|16330.6|16328.6|16333.6|16331.6|16333.7|16331.7|16328.7|16326.7|276
1637151900000|2021-11-17 12:25:00|16333.5|16331.5|16333|16331|16334.1|16332.1|16330.1|16328.1|278
1637152200000|2021-11-17 12:30:00|16332.8|16330.8|16333.1|16331.1|16333.7|16331.7|16332.2|16330.2|194
1637152500000|2021-11-17 12:35:00|16333|16331|16332.3|16330.3|16334.3|16332.3|16330.1|16328.1|239
1637152800000|2021-11-17 12:40:00|16332.5|16330.5|16332.3|16330.3|16334.3|16332.3|16331.5|16329.5|275
1637153100000|2021-11-17 12:45:00|16332.1|16330.1|16329.3|16327.3|16333.1|16331.1|16329.3|16327.3|270
1637153400000|2021-11-17 12:50:00|16329.7|16327.7|16324.8|16322.8|16329.8|16327.8|16324|16322|422
1637153700000|2021-11-17 12:55:00|16324.7|16322.7|16323.1|16321.1|16325|16323|16320.5|16318.5|516
1637154000000|2021-11-17 13:00:00|16323.2|16321.2|16313.8|16311.8|16323.8|16321.8|16313.8|16311.8|847
1637154300000|2021-11-17 13:05:00|16314.6|16312.6|16312.1|16310.1|16316|16314|16309.5|16307.5|1112
1637154600000|2021-11-17 13:10:00|16311.8|16309.8|16301.3|16299.3|16315.5|16313.5|16297.3|16295.3|1702
1637154900000|2021-11-17 13:15:00|16301.1|16299.1|16306|16304|16306.1|16304.1|16297.2|16295.2|952
1637155200000|2021-11-17 13:20:00|16306.1|16304.1|16311.8|16309.8|16314.1|16312.1|16305|16303|1163
1637155500000|2021-11-17 13:25:00|16311.7|16309.7|16315.1|16313.1|16315.7|16313.7|16310.8|16308.8|620
1637155800000|2021-11-17 13:30:00|16314.8|16312.8|16316.3|16314.3|16320.3|16318.3|16314.1|16312.1|995
1637156100000|2021-11-17 13:35:00|16316.2|16314.2|16316.1|16314.1|16319.1|16317.1|16314.7|16312.7|515
1637156400000|2021-11-17 13:40:00|16316.2|16314.2|16313.6|16311.6|16318.6|16316.6|16313.5|16311.5|505
1637156700000|2021-11-17 13:45:00|16313.7|16311.7|16316.1|16314.1|16318.7|16316.7|16311.8|16309.8|730
1637157000000|2021-11-17 13:50:00|16316|16314|16315.2|16313.2|16318.5|16316.5|16314|16312|387
1637157300000|2021-11-17 13:55:00|16315.1|16313.1|16316.1|16314.1|16318.6|16316.6|16315|16313|438
1637157600000|2021-11-17 14:00:00|16316.6|16314.6|16311.3|16309.3|16317.2|16315.2|16310.1|16308.1|899
1637157900000|2021-11-17 14:05:00|16311.2|16309.2|16309.5|16307.5|16314.3|16312.3|16308.3|16306.3|752
1637158200000|2021-11-17 14:10:00|16309.3|16307.3|16314.1|16312.1|16314.5|16312.5|16308.8|16306.8|585
1637158500000|2021-11-17 14:15:00|16314|16312|16314.6|16312.6|16317.7|16315.7|16312.7|16310.7|1042
1637158800000|2021-11-17 14:20:00|16314.5|16312.5|16320.8|16318.8|16322.5|16320.5|16314|16312|1047
1637159100000|2021-11-17 14:25:00|16320.3|16318.3|16321.8|16319.8|16321.8|16319.8|16315.3|16313.3|1562
1637159400000|2021-11-17 14:30:00|16321.3|16320.3|16313.5|16312.5|16328.7|16327.7|16299.2|16298.2|14413
1637159700000|2021-11-17 14:35:00|16313.1|16312.1|16307.5|16306.5|16323.8|16322.8|16304.7|16303.7|9632
1637160000000|2021-11-17 14:40:00|16307.3|16306.3|16318.6|16317.6|16322.3|16321.3|16301.2|16300.2|7874
1637160300000|2021-11-17 14:45:00|16318.8|16317.8|16310.2|16309.2|16328.1|16327.1|16309.7|16308.7|7783
1637160600000|2021-11-17 14:50:00|16309.8|16308.8|16289.1|16288.1|16312.1|16311.1|16276.3|16275.3|13979
1637160900000|2021-11-17 14:55:00|16288.8|16287.8|16290.8|16289.8|16299.8|16298.8|16284.2|16283.2|7892
1637161200000|2021-11-17 15:00:00|16291|16290|16308.3|16307.3|16310.5|16309.5|16289.7|16288.7|8711
1637161500000|2021-11-17 15:05:00|16308.2|16307.2|16316.5|16315.5|16320.6|16319.6|16306.3|16305.3|7240
1637161800000|2021-11-17 15:10:00|16315.7|16314.7|16326.2|16325.2|16332.5|16331.5|16315.3|16314.3|8053
1637162100000|2021-11-17 15:15:00|16326.3|16325.3|16314.2|16313.2|16327.2|16326.2|16311.3|16310.3|6409
1637162400000|2021-11-17 15:20:00|16314.1|16313.1|16308.8|16307.8|16321.5|16320.5|16305.7|16304.7|6521
1637162700000|2021-11-17 15:25:00|16308.7|16307.7|16318.3|16317.3|16326.2|16325.2|16307.6|16306.6|5995
1637163000000|2021-11-17 15:30:00|16318.8|16317.8|16322.2|16321.2|16326.1|16325.1|16313|16312|4478
1637163300000|2021-11-17 15:35:00|16322.1|16321.1|16350.2|16349.2|16352.1|16351.1|16319.2|16318.2|7604
1637163600000|2021-11-17 15:40:00|16351.2|16350.2|16346.1|16345.1|16358.6|16357.6|16345|16344|8888
1637163900000|2021-11-17 15:45:00|16346.2|16345.2|16341.5|16340.5|16354.3|16353.3|16337.2|16336.2|6151
1637164200000|2021-11-17 15:50:00|16341.7|16340.7|16337.2|16336.2|16345.5|16344.5|16333.5|16332.5|5004
1637164500000|2021-11-17 15:55:00|16337.5|16336.5|16339.6|16338.6|16341.5|16340.5|16329.8|16328.8|3739
1637164800000|2021-11-17 16:00:00|16339.2|16338.2|16343.2|16342.2|16344.3|16343.3|16333.2|16332.2|4431
1637165100000|2021-11-17 16:05:00|16343.1|16342.1|16345.7|16344.7|16352.2|16351.2|16342.7|16341.7|3895
1637165400000|2021-11-17 16:10:00|16345.8|16344.8|16345.5|16344.5|16354|16353|16342.7|16341.7|3502
1637165700000|2021-11-17 16:15:00|16345.3|16344.3|16352.3|16351.3|16357.3|16356.3|16342.1|16341.1|4031
1637166000000|2021-11-17 16:20:00|16352.2|16351.2|16346.2|16345.2|16363.2|16362.2|16345.3|16344.3|5849
1637166300000|2021-11-17 16:25:00|16346.1|16345.1|16360.2|16359.2|16362.2|16361.2|16343.5|16342.5|4794
1637166600000|2021-11-17 16:30:00|16360.1|16359.1|16360.2|16359.2|16362.7|16361.7|16353.5|16352.5|3074
1637166900000|2021-11-17 16:35:00|16360.1|16359.1|16365.2|16364.2|16365.2|16364.2|16357.7|16356.7|3292
1637167200000|2021-11-17 16:40:00|16365.1|16364.1|16373.7|16372.7|16379.2|16378.2|16364.1|16363.1|5319
1637167500000|2021-11-17 16:45:00|16373.8|16372.8|16380|16379|16381|16380|16370.3|16369.3|3264
1637167800000|2021-11-17 16:50:00|16379.8|16378.8|16383.3|16382.3|16386.5|16385.5|16374.7|16373.7|3392
1637168100000|2021-11-17 16:55:00|16383.5|16382.5|16394.6|16393.6|16396.1|16395.1|16379.7|16378.7|4308
1637168400000|2021-11-17 17:00:00|16394.5|16393.5|16389|16388|16402|16401|16385|16384|6048
1637168700000|2021-11-17 17:05:00|16389.1|16388.1|16367.5|16366.5|16389.8|16388.8|16361|16360|6964
1637169000000|2021-11-17 17:10:00|16367.3|16366.3|16364.8|16363.8|16371.6|16370.6|16362.5|16361.5|3175
1637169300000|2021-11-17 17:15:00|16365|16364|16342.6|16341.6|16365.6|16364.6|16341.3|16340.3|5811
1637169600000|2021-11-17 17:20:00|16342.2|16341.2|16333|16332|16347.3|16346.3|16330.6|16329.6|5910
1637169900000|2021-11-17 17:25:00|16333.2|16332.2|16315.1|16314.1|16342.8|16341.8|16313.1|16312.1|8264
1637170200000|2021-11-17 17:30:00|16315.2|16314.2|16325.8|16324.8|16325.8|16324.8|16310.8|16309.8|6421
1637170500000|2021-11-17 17:35:00|16326|16325|16338.5|16337.5|16338.9|16337.9|16323.8|16322.8|5480
1637170800000|2021-11-17 17:40:00|16339.3|16338.3|16329.9|16328.9|16339.9|16338.9|16316.8|16315.8|5576
1637171100000|2021-11-17 17:45:00|16330|16329|16321.9|16320.9|16330|16329|16316.9|16315.9|4082
1637171400000|2021-11-17 17:50:00|16321.6|16320.6|16306.3|16305.3|16323.5|16322.5|16297.9|16296.9|4947
1637171700000|2021-11-17 17:55:00|16305.4|16304.4|16308|16307|16309.3|16308.3|16297.5|16296.5|4432
1637172000000|2021-11-17 18:00:00|16307.9|16306.9|16313.6|16312.6|16317.1|16316.1|16298|16297|4859
1637172300000|2021-11-17 18:05:00|16313.5|16312.5|16309.1|16308.1|16322|16321|16305.9|16304.9|3918
1637172600000|2021-11-17 18:10:00|16309|16308|16311.1|16310.1|16311.6|16310.6|16291.1|16290.1|5049
1637172900000|2021-11-17 18:15:00|16311|16310|16309.4|16308.4|16311|16310|16297.5|16296.5|3049
1637173200000|2021-11-17 18:20:00|16309.3|16308.3|16321.5|16320.5|16326|16325|16306.3|16305.3|3361
1637173500000|2021-11-17 18:25:00|16321.9|16320.9|16328.3|16327.3|16331.8|16330.8|16320.6|16319.6|3481
1637173800000|2021-11-17 18:30:00|16328.1|16327.1|16327.1|16326.1|16331.3|16330.3|16321.9|16320.9|2960
1637174100000|2021-11-17 18:35:00|16327|16326|16328.5|16327.5|16330.8|16329.8|16322.4|16321.4|2038
1637174400000|2021-11-17 18:40:00|16328.3|16327.3|16343.5|16342.5|16344.9|16343.9|16324.9|16323.9|3402
1637174700000|2021-11-17 18:45:00|16343.4|16342.4|16333.9|16332.9|16345.8|16344.8|16333.4|16332.4|2954
1637175000000|2021-11-17 18:50:00|16334.1|16333.1|16346.5|16345.5|16349.6|16348.6|16333.4|16332.4|2805
1637175300000|2021-11-17 18:55:00|16346.6|16345.6|16350.9|16349.9|16352.6|16351.6|16344.3|16343.3|2635
1637175600000|2021-11-17 19:00:00|16350.8|16349.8|16347.4|16346.4|16352.3|16351.3|16340|16339|3082
1637175900000|2021-11-17 19:05:00|16347|16346|16343.9|16342.9|16348.1|16347.1|16341|16340|1791
1637176200000|2021-11-17 19:10:00|16344|16343|16340.3|16339.3|16344.8|16343.8|16336.3|16335.3|2107
1637176500000|2021-11-17 19:15:00|16340.1|16339.1|16336.6|16335.6|16345.3|16344.3|16327.5|16326.5|3717
1637176800000|2021-11-17 19:20:00|16336.9|16335.9|16329.6|16328.6|16337.1|16336.1|16325.5|16324.5|2882
1637177100000|2021-11-17 19:25:00|16329.5|16328.5|16336.3|16335.3|16340.6|16339.6|16325.5|16324.5|2694
1637177400000|2021-11-17 19:30:00|16336.1|16335.1|16321.9|16320.9|16340.9|16339.9|16321.3|16320.3|3532
1637177700000|2021-11-17 19:35:00|16321.1|16320.1|16323.5|16322.5|16332.8|16331.8|16320.5|16319.5|2601
1637178000000|2021-11-17 19:40:00|16323.8|16322.8|16328.9|16327.9|16329.9|16328.9|16321.4|16320.4|1921
1637178300000|2021-11-17 19:45:00|16328.8|16327.8|16335.8|16334.8|16336.1|16335.1|16327.4|16326.4|2101
1637178600000|2021-11-17 19:50:00|16335.6|16334.6|16332.5|16331.5|16338|16337|16327.6|16326.6|2012
1637178900000|2021-11-17 19:55:00|16332.4|16331.4|16345.5|16344.5|16347.1|16346.1|16331.3|16330.3|2653
1637179200000|2021-11-17 20:00:00|16345.6|16344.6|16321.1|16320.1|16346.6|16345.6|16320.9|16319.9|3678
1637179500000|2021-11-17 20:05:00|16321|16320|16310.4|16309.4|16322.3|16321.3|16306.3|16305.3|4186
1637179800000|2021-11-17 20:10:00|16310.3|16309.3|16321.9|16320.9|16322|16321|16309.4|16308.4|2753
1637180100000|2021-11-17 20:15:00|16322.3|16321.3|16318|16317|16334.5|16333.5|16315|16314|3862
1637180400000|2021-11-17 20:20:00|16318.8|16317.8|16328.9|16327.9|16331|16330|16317.4|16316.4|2730
1637180700000|2021-11-17 20:25:00|16329|16328|16318.4|16317.4|16332.8|16331.8|16315.3|16314.3|2821
1637181000000|2021-11-17 20:30:00|16318.3|16317.3|16327.9|16326.9|16329|16328|16317.8|16316.8|3416
1637181300000|2021-11-17 20:35:00|16328|16327|16326.9|16325.9|16333.5|16332.5|16323.9|16322.9|3105
1637181600000|2021-11-17 20:40:00|16326.8|16325.8|16327.6|16326.6|16332.6|16331.6|16315.8|16314.8|3515
1637181900000|2021-11-17 20:45:00|16327.8|16326.8|16334.1|16333.1|16342.6|16341.6|16325.9|16324.9|4460
1637182200000|2021-11-17 20:50:00|16334.3|16333.3|16316.8|16315.8|16334.9|16333.9|16315.8|16314.8|7423
1637182500000|2021-11-17 20:55:00|16316.9|16315.9|16318|16317|16323.3|16322.3|16307.6|16306.6|12357
1637182800000|2021-11-17 21:00:00|16317.7|16316.7|16310.4|16308.4|16318.7|16316.7|16307.6|16305.6|3503
1637183100000|2021-11-17 21:05:00|16310.5|16308.5|16293.9|16291.9|16311.9|16309.9|16288.2|16286.2|2795
1637183400000|2021-11-17 21:10:00|16294|16292|16305.9|16303.9|16307.9|16305.9|16294|16292|1838
1637183700000|2021-11-17 21:15:00|16305.7|16303.7|16304.9|16302.9|16306|16304|16299.6|16297.6|534
1637184000000|2021-11-17 21:20:00|16304.7|16302.7|16311.4|16309.4|16318.6|16316.6|16304.7|16302.7|1693
1637184300000|2021-11-17 21:25:00|16311.2|16309.2|16314.9|16312.9|16316.5|16314.5|16310.7|16308.7|425
1637184600000|2021-11-17 21:30:00|16315|16313|16313.4|16311.4|16316.2|16314.2|16312.4|16310.4|344
1637184900000|2021-11-17 21:35:00|16313.5|16311.5|16312.4|16310.4|16314.6|16312.6|16311.6|16309.6|307
1637185200000|2021-11-17 21:40:00|16312.5|16310.5|16320.1|16318.1|16320.2|16318.2|16311.9|16309.9|452
1637185500000|2021-11-17 21:45:00|16320.2|16318.2|16323.6|16321.6|16324.2|16322.2|16319.5|16317.5|312
1637185800000|2021-11-17 21:50:00|16323.7|16321.7|16323.4|16321.4|16324.1|16322.1|16322|16320|244
1637186100000|2021-11-17 21:55:00|16323.5|16321.5|16327.2|16322.2|16327.3|16324.5|16323.4|16321.4|267
1637186400000|2021-11-17 22:00:00|16327.3|16322.3|16329.2|16324.2|16329.7|16324.7|16326.4|16321.4|0
1637186700000|2021-11-17 22:05:00|16328.8|16323.8|16329.6|16324.6|16330.2|16325.2|16327.3|16322.3|0
1637187000000|2021-11-17 22:10:00|16329.9|16324.9|16329.4|16324.4|16330.2|16325.2|16329.3|16324.3|0
1637187300000|2021-11-17 22:15:00|16329.5|16324.5|16327.7|16322.7|16329.7|16324.7|16326.9|16321.9|0
1637187600000|2021-11-17 22:20:00|16327.6|16322.6|16327.2|16322.2|16327.6|16322.6|16326|16321|0
1637187900000|2021-11-17 22:25:00|16327.1|16322.1|16327.5|16322.5|16327.5|16322.5|16327|16322|0
1637188200000|2021-11-17 22:30:00|16327.3|16322.3|16327.2|16322.2|16327.9|16322.9|16326.8|16321.8|0
1637188500000|2021-11-17 22:35:00|16326.9|16321.9|16327.4|16322.4|16328|16323|16326.9|16321.9|0
1637188800000|2021-11-17 22:40:00|16327.5|16322.5|16327.4|16322.4|16328.1|16323.1|16327.1|16322.1|0
1637189100000|2021-11-17 22:45:00|16327.3|16322.3|16327.3|16322.3|16327.3|16322.3|16327.1|16322.1|0
1637189400000|2021-11-17 22:50:00|16326.9|16321.9|16327.3|16322.3|16327.4|16322.4|16326.9|16321.9|0
1637189700000|2021-11-17 22:55:00|16327.2|16322.2|16327.2|16322.2|16327.5|16322.5|16327.1|16322.1|0
1637190000000|2021-11-17 23:00:00|16326.4|16324.4|16332.9|16330.9|16333.7|16331.7|16326.1|16324.1|537
1637190300000|2021-11-17 23:05:00|16332.7|16330.7|16330.6|16328.6|16335.5|16333.5|16330.2|16328.2|255
1637190600000|2021-11-17 23:10:00|16332.4|16330.4|16325.2|16323.2|16332.4|16330.4|16324.7|16322.7|312
1637190900000|2021-11-17 23:15:00|16325.6|16323.6|16326.1|16324.1|16327.5|16325.5|16324.4|16322.4|164
1637191200000|2021-11-17 23:20:00|16326.9|16324.9|16326|16324|16328.9|16326.9|16324.2|16322.2|341
1637191500000|2021-11-17 23:25:00|16325.9|16323.9|16332.5|16330.5|16333.1|16331.1|16325.4|16323.4|216
1637191800000|2021-11-17 23:30:00|16332.4|16330.4|16331.6|16329.6|16334|16332|16329.5|16327.5|238
1637192100000|2021-11-17 23:35:00|16331.7|16329.7|16333.6|16331.6|16334.5|16332.5|16331.6|16329.6|172
1637192400000|2021-11-17 23:40:00|16333.7|16331.7|16334.4|16332.4|16334.5|16332.5|16330.5|16328.5|214
1637192700000|2021-11-17 23:45:00|16334.2|16332.2|16332.1|16330.1|16335|16333|16332.1|16330.1|176
1637193000000|2021-11-17 23:50:00|16332.2|16330.2|16332.2|16330.2|16333.4|16331.4|16331.2|16329.2|90
1637193300000|2021-11-17 23:55:00|16332.4|16330.4|16333.6|16331.6|16333.9|16331.9|16331.1|16329.1|120
1637193600000|2021-11-18 00:00:00|16333.5|16331.5|16334.7|16332.7|16336.4|16334.4|16330.2|16328.2|360
1637193900000|2021-11-18 00:05:00|16334.6|16332.6|16334.9|16332.9|16337.6|16335.6|16333.5|16331.5|260
1637194200000|2021-11-18 00:10:00|16334.7|16332.7|16331.9|16329.9|16335.7|16333.7|16330.1|16328.1|211
1637194500000|2021-11-18 00:15:00|16331.7|16329.7|16332.5|16330.5|16333.6|16331.6|16330.7|16328.7|131
1637194800000|2021-11-18 00:20:00|16332.6|16330.6|16336.6|16334.6|16337.5|16335.5|16332.4|16330.4|176
1637195100000|2021-11-18 00:25:00|16336.5|16334.5|16337.2|16335.2|16338.1|16336.1|16334.9|16332.9|162
1637195400000|2021-11-18 00:30:00|16337.5|16335.5|16335.4|16333.4|16337.5|16335.5|16334.2|16332.2|126
1637195700000|2021-11-18 00:35:00|16335.2|16333.2|16337.4|16335.4|16337.4|16335.4|16333.6|16331.6|138
1637196000000|2021-11-18 00:40:00|16337.2|16335.2|16335.9|16333.9|16337.7|16335.7|16334.5|16332.5|171
1637196300000|2021-11-18 00:45:00|16336.9|16334.9|16339.1|16337.1|16342|16340|16336.9|16334.9|521
1637196600000|2021-11-18 00:50:00|16339.2|16337.2|16338|16336|16339.7|16337.7|16337.4|16335.4|112
1637196900000|2021-11-18 00:55:00|16338.1|16336.1|16336|16334|16339.1|16337.1|16335.6|16333.6|197
1637197200000|2021-11-18 01:00:00|16336.1|16334.1|16337.4|16335.4|16339.2|16337.2|16335.6|16333.6|159
1637197500000|2021-11-18 01:05:00|16337.2|16335.2|16341.9|16339.9|16342.5|16340.5|16337.1|16335.1|314
1637197800000|2021-11-18 01:10:00|16341.7|16339.7|16338.5|16336.5|16342.2|16340.2|16338|16336|224
1637198100000|2021-11-18 01:15:00|16338.4|16336.4|16340.6|16338.6|16342.4|16340.4|16337.5|16335.5|253
1637198400000|2021-11-18 01:20:00|16340.7|16338.7|16338.7|16336.7|16342.4|16340.4|16338.7|16336.7|177
1637198700000|2021-11-18 01:25:00|16338.9|16336.9|16341.9|16339.9|16344.6|16342.6|16338|16336|323
1637199000000|2021-11-18 01:30:00|16341.7|16339.7|16342.4|16340.4|16343.1|16341.1|16340.1|16338.1|205
1637199300000|2021-11-18 01:35:00|16342.6|16340.6|16341.9|16339.9|16344.2|16342.2|16341.6|16339.6|101
1637199600000|2021-11-18 01:40:00|16342|16340|16340.4|16338.4|16345|16343|16340|16338|269
1637199900000|2021-11-18 01:45:00|16340.2|16338.2|16342.9|16340.9|16343.4|16341.4|16339.4|16337.4|259
1637200200000|2021-11-18 01:50:00|16342.7|16340.7|16340.7|16338.7|16343.6|16341.6|16339.6|16337.6|193
1637200500000|2021-11-18 01:55:00|16340.9|16338.9|16342|16340|16343.6|16341.6|16340.6|16338.6|147
1637200800000|2021-11-18 02:00:00|16341.9|16339.9|16343.4|16341.4|16344.9|16342.9|16341.7|16339.7|220
1637201100000|2021-11-18 02:05:00|16343.6|16341.6|16339.6|16337.6|16344.2|16342.2|16339.5|16337.5|279
1637201400000|2021-11-18 02:10:00|16339.5|16337.5|16338.5|16336.5|16342.6|16340.6|16336.5|16334.5|312
1637201700000|2021-11-18 02:15:00|16338.4|16336.4|16334.1|16332.1|16338.7|16336.7|16333.6|16331.6|311
1637202000000|2021-11-18 02:20:00|16334|16332|16334.4|16332.4|16335.6|16333.6|16332.9|16330.9|166
1637202300000|2021-11-18 02:25:00|16334.5|16332.5|16339.4|16337.4|16339.4|16337.4|16334.2|16332.2|202
1637202600000|2021-11-18 02:30:00|16339.2|16337.2|16340.7|16338.7|16343.4|16341.4|16337.9|16335.9|229
1637202900000|2021-11-18 02:35:00|16340.6|16338.6|16345.9|16343.9|16346.6|16344.6|16340.2|16338.2|301
1637203200000|2021-11-18 02:40:00|16345.7|16343.7|16342.6|16340.6|16346.7|16344.7|16342.4|16340.4|143
1637203500000|2021-11-18 02:45:00|16342.7|16340.7|16342.6|16340.6|16343.7|16341.7|16341.6|16339.6|104
1637203800000|2021-11-18 02:50:00|16342.7|16340.7|16340.4|16338.4|16345.2|16343.2|16340.4|16338.4|134
1637204100000|2021-11-18 02:55:00|16340.6|16338.6|16340.1|16338.1|16342.6|16340.6|16339|16337|152
1637204400000|2021-11-18 03:00:00|16340|16338|16339.4|16337.4|16340.1|16338.1|16336|16334|145
1637204700000|2021-11-18 03:05:00|16339.5|16337.5|16340|16338|16343.6|16341.6|16339.1|16337.1|271
1637205000000|2021-11-18 03:10:00|16339.9|16337.9|16340.7|16338.7|16342.4|16340.4|16339.1|16337.1|97
1637205300000|2021-11-18 03:15:00|16340.6|16338.6|16339.1|16337.1|16342.5|16340.5|16339.1|16337.1|54
1637205600000|2021-11-18 03:20:00|16339.2|16337.2|16339.9|16337.9|16342|16340|16338.6|16336.6|108
1637205900000|2021-11-18 03:25:00|16340|16338|16341.2|16339.2|16342|16340|16339.1|16337.1|83
1637206200000|2021-11-18 03:30:00|16341.4|16339.4|16340.6|16338.6|16343|16341|16340.1|16338.1|74
1637206500000|2021-11-18 03:35:00|16340.7|16338.7|16342.6|16340.6|16345.6|16343.6|16340.6|16338.6|168
1637206800000|2021-11-18 03:40:00|16342.7|16340.7|16343.2|16341.2|16344|16342|16341|16339|110
1637207100000|2021-11-18 03:45:00|16343.1|16341.1|16346.5|16344.5|16346.9|16344.9|16343.1|16341.1|181
1637207400000|2021-11-18 03:50:00|16346.4|16344.4|16346.7|16344.7|16350.1|16348.1|16346.2|16344.2|297
1637207700000|2021-11-18 03:55:00|16346.9|16344.9|16344|16342|16348.1|16346.1|16343.7|16341.7|139
1637208000000|2021-11-18 04:00:00|16344.1|16342.1|16346.9|16344.9|16347.5|16345.5|16344|16342|77
1637208300000|2021-11-18 04:05:00|16347.1|16345.1|16345.4|16343.4|16348.4|16346.4|16345.2|16343.2|96
1637208600000|2021-11-18 04:10:00|16345.2|16343.2|16343.7|16341.7|16347.5|16345.5|16343.1|16341.1|102
1637208900000|2021-11-18 04:15:00|16343.9|16341.9|16346.7|16344.7|16347.2|16345.2|16343.9|16341.9|56
1637209200000|2021-11-18 04:20:00|16347.1|16345.1|16347|16345|16348.4|16346.4|16346.1|16344.1|70
1637209500000|2021-11-18 04:25:00|16346.9|16344.9|16346.6|16344.6|16347.5|16345.5|16346.1|16344.1|35
1637209800000|2021-11-18 04:30:00|16346.9|16344.9|16347.1|16345.1|16348.4|16346.4|16346|16344|60
1637210100000|2021-11-18 04:35:00|16347|16345|16345.9|16343.9|16347.5|16345.5|16344.6|16342.6|115
1637210400000|2021-11-18 04:40:00|16346|16344|16344.7|16342.7|16346.1|16344.1|16344.6|16342.6|29
1637210700000|2021-11-18 04:45:00|16345.1|16343.1|16346.2|16344.2|16346.2|16344.2|16345|16343|35
1637211000000|2021-11-18 04:50:00|16346.4|16344.4|16347.7|16345.7|16348.1|16346.1|16346.4|16344.4|43
1637211300000|2021-11-18 04:55:00|16347.9|16345.9|16350.6|16348.6|16351.6|16349.6|16346.5|16344.5|250
1637211600000|2021-11-18 05:00:00|16350.9|16348.9|16355.4|16353.4|16355.9|16353.9|16350|16348|433
1637211900000|2021-11-18 05:05:00|16355.5|16353.5|16352.9|16350.9|16357.1|16355.1|16352|16350|352
1637212200000|2021-11-18 05:10:00|16353|16351|16353|16351|16353.9|16351.9|16350.5|16348.5|240
1637212500000|2021-11-18 05:15:00|16353.1|16351.1|16350|16348|16353.9|16351.9|16349.2|16347.2|204
1637212800000|2021-11-18 05:20:00|16350.1|16348.1|16350.2|16348.2|16351.1|16349.1|16349.5|16347.5|140
1637213100000|2021-11-18 05:25:00|16350.1|16348.1|16350.6|16348.6|16352.1|16350.1|16349.9|16347.9|74
1637213400000|2021-11-18 05:30:00|16350|16348|16353.2|16351.2|16354.2|16352.2|16349.9|16347.9|191
1637213700000|2021-11-18 05:35:00|16353.1|16351.1|16352.1|16350.1|16354.4|16352.4|16352|16350|78
1637214000000|2021-11-18 05:40:00|16352|16350|16352.6|16350.6|16353.4|16351.4|16351.7|16349.7|85
1637214300000|2021-11-18 05:45:00|16352.5|16350.5|16350.6|16348.6|16353|16351|16350.1|16348.1|87
1637214600000|2021-11-18 05:50:00|16350.7|16348.7|16347.5|16345.5|16351.2|16349.2|16346.4|16344.4|244
1637214900000|2021-11-18 05:55:00|16347.7|16345.7|16349.4|16347.4|16350.1|16348.1|16346.7|16344.7|145
1637215200000|2021-11-18 06:00:00|16349.5|16347.5|16349.7|16347.7|16351.1|16349.1|16348.4|16346.4|180
1637215500000|2021-11-18 06:05:00|16349.6|16347.6|16349.6|16347.6|16351.1|16349.1|16348.4|16346.4|74
1637215800000|2021-11-18 06:10:00|16349.4|16347.4|16347.4|16345.4|16349.4|16347.4|16346.6|16344.6|96
1637216100000|2021-11-18 06:15:00|16347.2|16345.2|16348|16346|16348.1|16346.1|16346.1|16344.1|81
1637216400000|2021-11-18 06:20:00|16347.9|16345.9|16349.5|16347.5|16350.7|16348.7|16347.4|16345.4|64
1637216700000|2021-11-18 06:25:00|16349.2|16347.2|16355.2|16353.2|16355.6|16353.6|16349.1|16347.1|227
1637217000000|2021-11-18 06:30:00|16355.1|16353.1|16354.5|16352.5|16355.5|16353.5|16352.6|16350.6|203
1637217300000|2021-11-18 06:35:00|16354.4|16352.4|16356.1|16354.1|16356.5|16354.5|16354.1|16352.1|94
1637217600000|2021-11-18 06:40:00|16356.2|16354.2|16360.1|16358.1|16360.2|16358.2|16355.9|16353.9|332
1637217900000|2021-11-18 06:45:00|16360.2|16358.2|16355.9|16353.9|16360.2|16358.2|16355.1|16353.1|139
1637218200000|2021-11-18 06:50:00|16355.5|16353.5|16355.2|16353.2|16355.5|16353.5|16353.1|16351.1|150
1637218500000|2021-11-18 06:55:00|16355.1|16353.1|16358.2|16356.2|16360.5|16358.5|16355.1|16353.1|171
1637218800000|2021-11-18 07:00:00|16358.4|16356.4|16357.6|16355.6|16359.5|16357.5|16355|16353|117
1637219100000|2021-11-18 07:05:00|16357.7|16355.7|16361.4|16359.4|16361.5|16359.5|16357.5|16355.5|171
1637219400000|2021-11-18 07:10:00|16361.5|16359.5|16365.9|16363.9|16368.1|16366.1|16361.5|16359.5|514
1637219700000|2021-11-18 07:15:00|16366.4|16364.4|16365.1|16363.1|16367.2|16365.2|16364.1|16362.1|272
1637220000000|2021-11-18 07:20:00|16365.2|16363.2|16365.1|16363.1|16365.6|16363.6|16363.1|16361.1|139
1637220300000|2021-11-18 07:25:00|16365|16363|16363.1|16361.1|16366.1|16364.1|16362.6|16360.6|116
1637220600000|2021-11-18 07:30:00|16363|16361|16364.9|16362.9|16366|16364|16362.1|16360.1|180
1637220900000|2021-11-18 07:35:00|16365|16363|16364.4|16362.4|16366.9|16364.9|16364.1|16362.1|158
1637221200000|2021-11-18 07:40:00|16364.2|16362.2|16370.9|16368.9|16371|16369|16363.6|16361.6|334
1637221500000|2021-11-18 07:45:00|16370.6|16368.6|16367|16365|16370.9|16368.9|16366.6|16364.6|202
1637221800000|2021-11-18 07:50:00|16366.9|16364.9|16369.4|16367.4|16370.9|16368.9|16366.5|16364.5|149
1637222100000|2021-11-18 07:55:00|16369.6|16367.6|16372.5|16370.5|16375.5|16373.5|16369.6|16367.6|498
1637222400000|2021-11-18 08:00:00|16372.4|16370.4|16377.6|16375.6|16381|16379|16368.6|16366.6|1297
1637222700000|2021-11-18 08:05:00|16377.5|16375.5|16382.9|16380.9|16382.9|16380.9|16375.5|16373.5|643
1637223000000|2021-11-18 08:10:00|16382.7|16380.7|16383|16381|16385.1|16383.1|16380.4|16378.4|694
1637223300000|2021-11-18 08:15:00|16382.9|16380.9|16385.4|16383.4|16388.5|16386.5|16382.9|16380.9|627
1637223600000|2021-11-18 08:20:00|16385.5|16383.5|16385.7|16383.7|16390.1|16388.1|16385|16383|421
1637223900000|2021-11-18 08:25:00|16385.9|16383.9|16384.6|16382.6|16386.6|16384.6|16382|16380|486
1637224200000|2021-11-18 08:30:00|16384.5|16382.5|16379.2|16377.2|16384.7|16382.7|16377|16375|656
1637224500000|2021-11-18 08:35:00|16379.1|16377.1|16382.2|16380.2|16382.2|16380.2|16377.4|16375.4|297
1637224800000|2021-11-18 08:40:00|16382.4|16380.4|16381.4|16379.4|16382.5|16380.5|16376.9|16374.9|376
1637225100000|2021-11-18 08:45:00|16381.2|16379.2|16380.6|16378.6|16385.1|16383.1|16379.2|16377.2|287
1637225400000|2021-11-18 08:50:00|16380.5|16378.5|16380.9|16378.9|16382.1|16380.1|16378.1|16376.1|283
1637225700000|2021-11-18 08:55:00|16380.7|16378.7|16387.1|16385.1|16389.1|16387.1|16380.5|16378.5|401
1637226000000|2021-11-18 09:00:00|16386.9|16384.9|16412.4|16410.4|16413.9|16411.9|16384.6|16382.6|3446
1637226300000|2021-11-18 09:05:00|16412.6|16410.6|16409.1|16407.1|16413.6|16411.6|16406.4|16404.4|812
1637226600000|2021-11-18 09:10:00|16409.2|16407.2|16407.6|16405.6|16410.6|16408.6|16405.2|16403.2|556
1637226900000|2021-11-18 09:15:00|16407.5|16405.5|16408.1|16406.1|16408.7|16406.7|16406|16404|482
1637227200000|2021-11-18 09:20:00|16408.2|16406.2|16408.4|16406.4|16412.7|16410.7|16407.1|16405.1|749
1637227500000|2021-11-18 09:25:00|16408.5|16406.5|16409.4|16407.4|16412.6|16410.6|16408.1|16406.1|483
1637227800000|2021-11-18 09:30:00|16409.5|16407.5|16404.9|16402.9|16410.1|16408.1|16401.4|16399.4|688
1637228100000|2021-11-18 09:35:00|16405.4|16403.4|16404.9|16402.9|16405.7|16403.7|16400.7|16398.7|367
1637228400000|2021-11-18 09:40:00|16404.7|16402.7|16403.6|16401.6|16406.1|16404.1|16403|16401|265
1637228700000|2021-11-18 09:45:00|16403.5|16401.5|16405.1|16403.1|16405.7|16403.7|16402.2|16400.2|326
1637229000000|2021-11-18 09:50:00|16404.9|16402.9|16397.1|16395.1|16404.9|16402.9|16396.4|16394.4|678
1637229300000|2021-11-18 09:55:00|16397|16395|16391.4|16389.4|16398.4|16396.4|16390.7|16388.7|588
1637229600000|2021-11-18 10:00:00|16391.2|16389.2|16387.4|16385.4|16393.6|16391.6|16386.4|16384.4|508
1637229900000|2021-11-18 10:05:00|16386.9|16384.9|16392.1|16390.1|16392.6|16390.6|16384.7|16382.7|485
1637230200000|2021-11-18 10:10:00|16392.2|16390.2|16392.1|16390.1|16394.2|16392.2|16390|16388|281
1637230500000|2021-11-18 10:15:00|16392.2|16390.2|16394.6|16392.6|16395.6|16393.6|16391.4|16389.4|210
1637230800000|2021-11-18 10:20:00|16395|16393|16394.1|16392.1|16396.4|16394.4|16393.6|16391.6|275
1637231100000|2021-11-18 10:25:00|16394.2|16392.2|16394.9|16392.9|16397.4|16395.4|16393.6|16391.6|150
1637231400000|2021-11-18 10:30:00|16394.7|16392.7|16396.4|16394.4|16396.7|16394.7|16393.6|16391.6|181
1637231700000|2021-11-18 10:35:00|16396.6|16394.6|16396|16394|16397.5|16395.5|16393.5|16391.5|141
1637232000000|2021-11-18 10:40:00|16396.5|16394.5|16394.4|16392.4|16396.5|16394.5|16393.9|16391.9|194
1637232300000|2021-11-18 10:45:00|16394.9|16392.9|16393.9|16391.9|16395.1|16393.1|16391.9|16389.9|261
1637232600000|2021-11-18 10:50:00|16394.1|16392.1|16400.4|16398.4|16400.7|16398.7|16391.9|16389.9|543
1637232900000|2021-11-18 10:55:00|16400.5|16398.5|16404.7|16402.7|16405.5|16403.5|16399.1|16397.1|533
1637233200000|2021-11-18 11:00:00|16404.6|16402.6|16400.6|16398.6|16404.6|16402.6|16400.6|16398.6|288
1637233500000|2021-11-18 11:05:00|16400.7|16398.7|16397.2|16395.2|16401.1|16399.1|16395.2|16393.2|379
1637233800000|2021-11-18 11:10:00|16397.1|16395.1|16400.6|16398.6|16400.7|16398.7|16393.5|16391.5|379
1637234100000|2021-11-18 11:15:00|16400.7|16398.7|16402.6|16400.6|16404.5|16402.5|16399.6|16397.6|345
1637234400000|2021-11-18 11:20:00|16402.7|16400.7|16410.2|16408.2|16412.2|16410.2|16402.7|16400.7|889
1637234700000|2021-11-18 11:25:00|16410.4|16408.4|16406.1|16404.1|16412.4|16410.4|16405.6|16403.6|436
1637235000000|2021-11-18 11:30:00|16406|16404|16403.6|16401.6|16407.4|16405.4|16403.2|16401.2|339
1637235300000|2021-11-18 11:35:00|16403.7|16401.7|16403.6|16401.6|16404.2|16402.2|16401|16399|272
1637235600000|2021-11-18 11:40:00|16403.5|16401.5|16403.6|16401.6|16408.6|16406.6|16402.9|16400.9|447
1637235900000|2021-11-18 11:45:00|16403.5|16401.5|16408.2|16406.2|16409.1|16407.1|16403.4|16401.4|231
1637236200000|2021-11-18 11:50:00|16408.1|16406.1|16404.4|16402.4|16411.5|16409.5|16403.1|16401.1|470
1637236500000|2021-11-18 11:55:00|16404.5|16402.5|16403.7|16401.7|16405.9|16403.9|16402.2|16400.2|161
1637236800000|2021-11-18 12:00:00|16403.6|16401.6|16401.1|16399.1|16403.6|16401.6|16398.2|16396.2|597
1637237100000|2021-11-18 12:05:00|16400.6|16398.6|16402.1|16400.1|16405.1|16403.1|16399|16397|457
1637237400000|2021-11-18 12:10:00|16402|16400|16400.4|16398.4|16404.4|16402.4|16399.9|16397.9|384
1637237700000|2021-11-18 12:15:00|16400.2|16398.2|16398.5|16396.5|16400.7|16398.7|16397.6|16395.6|407
1637238000000|2021-11-18 12:20:00|16398.4|16396.4|16402.1|16400.1|16402.7|16400.7|16397.5|16395.5|324
1637238300000|2021-11-18 12:25:00|16402.2|16400.2|16403|16401|16403.9|16401.9|16400.5|16398.5|457
1637238600000|2021-11-18 12:30:00|16402.6|16400.6|16402.1|16400.1|16406.1|16404.1|16401.1|16399.1|447
1637238900000|2021-11-18 12:35:00|16402|16400|16401.9|16399.9|16404.4|16402.4|16399|16397|407
1637239200000|2021-11-18 12:40:00|16401.7|16399.7|16398.6|16396.6|16402.1|16400.1|16396.9|16394.9|485
1637239500000|2021-11-18 12:45:00|16398.4|16396.4|16394.1|16392.1|16399.7|16397.7|16393.9|16391.9|527
1637239800000|2021-11-18 12:50:00|16394.2|16392.2|16400.1|16398.1|16401.1|16399.1|16394|16392|444
1637240100000|2021-11-18 12:55:00|16400.2|16398.2|16396.9|16394.9|16401|16399|16396|16394|426
1637240400000|2021-11-18 13:00:00|16397|16395|16391.6|16389.6|16401.1|16399.1|16391.4|16389.4|970
1637240700000|2021-11-18 13:05:00|16391.5|16389.5|16395.4|16393.4|16396.1|16394.1|16390.1|16388.1|791
1637241000000|2021-11-18 13:10:00|16395.2|16393.2|16397.4|16395.4|16397.6|16395.6|16392|16390|693
1637241300000|2021-11-18 13:15:00|16397.2|16395.2|16390.9|16388.9|16398.5|16396.5|16390.6|16388.6|695
1637241600000|2021-11-18 13:20:00|16391|16389|16391.5|16389.5|16394.4|16392.4|16389.1|16387.1|701
1637241900000|2021-11-18 13:25:00|16391.4|16389.4|16394.9|16392.9|16395.5|16393.5|16389.9|16387.9|461
1637242200000|2021-11-18 13:30:00|16395.1|16393.1|16396.6|16394.6|16401.6|16399.6|16394.2|16392.2|1222
1637242500000|2021-11-18 13:35:00|16396.4|16394.4|16403.6|16401.6|16405.4|16403.4|16395.1|16393.1|863
1637242800000|2021-11-18 13:40:00|16404.1|16402.1|16403.1|16401.1|16409|16407|16400.6|16398.6|1203
1637243100000|2021-11-18 13:45:00|16403.2|16401.2|16405.6|16403.6|16407.1|16405.1|16401|16399|581
1637243400000|2021-11-18 13:50:00|16405.1|16403.1|16405.4|16403.4|16406.9|16404.9|16401.4|16399.4|620
1637243700000|2021-11-18 13:55:00|16405.2|16403.2|16401.1|16399.1|16405.6|16403.6|16400|16398|877
1637244000000|2021-11-18 14:00:00|16401.2|16399.2|16401.9|16399.9|16403.9|16401.9|16398.6|16396.6|974
1637244300000|2021-11-18 14:05:00|16401.6|16399.6|16404.1|16402.1|16404.7|16402.7|16401.2|16399.2|810
1637244600000|2021-11-18 14:10:00|16404|16402|16409.4|16407.4|16411.7|16409.7|16403.2|16401.2|1178
1637244900000|2021-11-18 14:15:00|16409.2|16407.2|16405.9|16403.9|16410.5|16408.5|16405.5|16403.5|677
1637245200000|2021-11-18 14:20:00|16405.7|16403.7|16401.9|16399.9|16406.1|16404.1|16398.6|16396.6|1222
1637245500000|2021-11-18 14:25:00|16401|16399|16401.7|16399.7|16403.5|16401.5|16397.1|16395.1|2073
1637245800000|2021-11-18 14:30:00|16401.6|16399.6|16364.6|16363.6|16405.4|16404.4|16357.2|16356.2|21159
1637246100000|2021-11-18 14:35:00|16365.4|16364.4|16386.7|16385.7|16390.1|16389.1|16359.4|16358.4|13058
1637246400000|2021-11-18 14:40:00|16386.5|16385.5|16386.1|16385.1|16396|16395|16381.4|16380.4|10772
1637246700000|2021-11-18 14:45:00|16385.5|16384.5|16415.9|16414.9|16424.2|16423.2|16383.1|16382.1|15158
1637247000000|2021-11-18 14:50:00|16415.6|16414.6|16388.5|16387.5|16420.4|16419.4|16378|16377|13314
1637247300000|2021-11-18 14:55:00|16388.4|16387.4|16399.7|16398.7|16403.7|16402.7|16385.1|16384.1|8767
1637247600000|2021-11-18 15:00:00|16400|16399|16406.7|16405.7|16409|16408|16388.9|16387.9|8951
1637247900000|2021-11-18 15:05:00|16406.1|16405.1|16381.9|16380.9|16422.2|16421.2|16378.7|16377.7|12709
1637248200000|2021-11-18 15:10:00|16383.7|16382.7|16342.5|16341.5|16384.7|16383.7|16332.1|16331.1|20375
1637248500000|2021-11-18 15:15:00|16342.4|16341.4|16325.4|16324.4|16357.5|16356.5|16325.4|16324.4|13554
1637248800000|2021-11-18 15:20:00|16324|16323|16339|16338|16347.9|16346.9|16309.5|16308.5|14686
1637249100000|2021-11-18 15:25:00|16338.1|16337.1|16338.7|16337.7|16349.5|16348.5|16331|16330|7070
1637249400000|2021-11-18 15:30:00|16338.9|16337.9|16354.5|16353.5|16364.7|16363.7|16335.5|16334.5|8743
1637249700000|2021-11-18 15:35:00|16354.7|16353.7|16367.2|16366.2|16378.1|16377.1|16354|16353|8156
1637250000000|2021-11-18 15:40:00|16368.4|16367.4|16347.6|16346.6|16374.6|16373.6|16340.7|16339.7|7286
1637250300000|2021-11-18 15:45:00|16347.2|16346.2|16361|16360|16365.1|16364.1|16345.1|16344.1|6798
1637250600000|2021-11-18 15:50:00|16361.1|16360.1|16362.7|16361.7|16372.9|16371.9|16354|16353|6112
1637250900000|2021-11-18 15:55:00|16362.6|16361.6|16364.1|16363.1|16370.4|16369.4|16355.4|16354.4|4149
1637251200000|2021-11-18 16:00:00|16364.2|16363.2|16343.4|16342.4|16368.2|16367.2|16342.7|16341.7|5731
1637251500000|2021-11-18 16:05:00|16343.2|16342.2|16354.1|16353.1|16360.7|16359.7|16338.4|16337.4|6171
1637251800000|2021-11-18 16:10:00|16354|16353|16382|16381|16391|16390|16350.7|16349.7|9683
1637252100000|2021-11-18 16:15:00|16382.1|16381.1|16395.5|16394.5|16400.5|16399.5|16382.1|16381.1|5893
1637252400000|2021-11-18 16:20:00|16395.2|16394.2|16394.5|16393.5|16402.6|16401.6|16389.9|16388.9|4363
1637252700000|2021-11-18 16:25:00|16394.6|16393.6|16391.2|16390.2|16400.9|16399.9|16391.2|16390.2|3107
1637253000000|2021-11-18 16:30:00|16391.4|16390.4|16435.7|16434.7|16441.9|16440.9|16391|16390|10361
1637253300000|2021-11-18 16:35:00|16435.9|16434.9|16445.2|16444.2|16453.2|16452.2|16426.6|16425.6|9515
1637253600000|2021-11-18 16:40:00|16445.1|16444.1|16462.7|16461.7|16465|16464|16440|16439|8548
1637253900000|2021-11-18 16:45:00|16462.9|16461.9|16473.4|16472.4|16484.1|16483.1|16462.5|16461.5|9505
1637254200000|2021-11-18 16:50:00|16473.2|16472.2|16468.5|16467.5|16477.1|16476.1|16466.2|16465.2|4669
1637254500000|2021-11-18 16:55:00|16468.6|16467.6|16459.7|16458.7|16471.1|16470.1|16457.5|16456.5|4488
1637254800000|2021-11-18 17:00:00|16459.9|16458.9|16474.7|16473.7|16476.7|16475.7|16458.2|16457.2|5069
1637255100000|2021-11-18 17:05:00|16474.9|16473.9|16470.2|16469.2|16477|16476|16468.2|16467.2|2947
1637255400000|2021-11-18 17:10:00|16470.4|16469.4|16476.1|16475.1|16476.1|16475.1|16469|16468|2418
1637255700000|2021-11-18 17:15:00|16476|16475|16474.7|16473.7|16483.1|16482.1|16470.1|16469.1|4168
1637256000000|2021-11-18 17:20:00|16475|16474|16482.2|16481.2|16483.6|16482.6|16472|16471|2832
1637256300000|2021-11-18 17:25:00|16482|16481|16491.7|16490.7|16492.1|16491.1|16480.7|16479.7|5874
1637256600000|2021-11-18 17:30:00|16491.9|16490.9|16484.7|16483.7|16495.2|16494.2|16481.5|16480.5|5762
1637256900000|2021-11-18 17:35:00|16484.9|16483.9|16477.2|16476.2|16489.7|16488.7|16472.2|16471.2|4579
1637257200000|2021-11-18 17:40:00|16477.4|16476.4|16473.6|16472.6|16478.6|16477.6|16468.2|16467.2|3403
1637257500000|2021-11-18 17:45:00|16473.7|16472.7|16449.9|16448.9|16476.2|16475.2|16448.2|16447.2|7274
1637257800000|2021-11-18 17:50:00|16449.6|16448.6|16450.7|16449.7|16453.4|16452.4|16434.7|16433.7|8841
1637258100000|2021-11-18 17:55:00|16450.2|16449.2|16443.7|16442.7|16450.5|16449.5|16429.7|16428.7|6372
1637258400000|2021-11-18 18:00:00|16444|16443|16452|16451|16452.1|16451.1|16434.1|16433.1|3976
1637258700000|2021-11-18 18:05:00|16452.1|16451.1|16450.7|16449.7|16459|16458|16447|16446|4016
1637259000000|2021-11-18 18:10:00|16450.2|16449.2|16464|16463|16465.7|16464.7|16450.2|16449.2|3327
1637259300000|2021-11-18 18:15:00|16464.1|16463.1|16442|16441|16464.6|16463.6|16437.5|16436.5|4316
1637259600000|2021-11-18 18:20:00|16442.1|16441.1|16445.7|16444.7|16448.9|16447.9|16438.5|16437.5|3773
1637259900000|2021-11-18 18:25:00|16445.6|16444.6|16446.2|16445.2|16455.5|16454.5|16442.9|16441.9|2990
1637260200000|2021-11-18 18:30:00|16445.9|16444.9|16449|16448|16453.9|16452.9|16439.7|16438.7|2897
1637260500000|2021-11-18 18:35:00|16448.9|16447.9|16440.7|16439.7|16452.1|16451.1|16440.4|16439.4|2180
1637260800000|2021-11-18 18:40:00|16439.9|16438.9|16444.2|16443.2|16449.7|16448.7|16436.9|16435.9|2387
1637261100000|2021-11-18 18:45:00|16444.1|16443.1|16443.7|16442.7|16453.1|16452.1|16442.5|16441.5|2343
1637261400000|2021-11-18 18:50:00|16443.6|16442.6|16436.2|16435.2|16447.9|16446.9|16431.5|16430.5|4371
1637261700000|2021-11-18 18:55:00|16436.4|16435.4|16441.7|16440.7|16443.5|16442.5|16433.9|16432.9|2123
1637262000000|2021-11-18 19:00:00|16441.5|16440.5|16441|16440|16446.7|16445.7|16422.2|16421.2|6149
1637262300000|2021-11-18 19:05:00|16441.4|16440.4|16453.7|16452.7|16459.6|16458.6|16439.6|16438.6|4141
1637262600000|2021-11-18 19:10:00|16453.6|16452.6|16454|16453|16458.7|16457.7|16447.5|16446.5|2426
1637262900000|2021-11-18 19:15:00|16454.2|16453.2|16447|16446|16454.4|16453.4|16442.7|16441.7|2792
1637263200000|2021-11-18 19:20:00|16446.9|16445.9|16431.7|16430.7|16448.1|16447.1|16431.7|16430.7|3162
1637263500000|2021-11-18 19:25:00|16432.2|16431.2|16434.5|16433.5|16436.9|16435.9|16426|16425|3600
1637263800000|2021-11-18 19:30:00|16434|16433|16436|16435|16436.9|16435.9|16411.9|16410.9|6452
1637264100000|2021-11-18 19:35:00|16435.9|16434.9|16444.5|16443.5|16448.6|16447.6|16430.6|16429.6|4592
1637264400000|2021-11-18 19:40:00|16443.9|16442.9|16446.5|16445.5|16450.4|16449.4|16442|16441|2718
1637264700000|2021-11-18 19:45:00|16446|16445|16451.7|16450.7|16455.7|16454.7|16445.6|16444.6|2607
1637265000000|2021-11-18 19:50:00|16451.6|16450.6|16459|16458|16462.6|16461.6|16449.4|16448.4|2934
1637265300000|2021-11-18 19:55:00|16458.2|16457.2|16452.7|16451.7|16459.4|16458.4|16447.2|16446.2|3163
1637265600000|2021-11-18 20:00:00|16452.6|16451.6|16459.7|16458.7|16461.9|16460.9|16445.5|16444.5|3777
1637265900000|2021-11-18 20:05:00|16459.6|16458.6|16474.5|16473.5|16475.9|16474.9|16458|16457|5007
1637266200000|2021-11-18 20:10:00|16474.4|16473.4|16471.5|16470.5|16478.7|16477.7|16467.7|16466.7|4070
1637266500000|2021-11-18 20:15:00|16471.4|16470.4|16470.5|16469.5|16473.2|16472.2|16464.7|16463.7|3347
1637266800000|2021-11-18 20:20:00|16470.7|16469.7|16472.9|16471.9|16478.2|16477.2|16468.9|16467.9|3155
1637267100000|2021-11-18 20:25:00|16473.1|16472.1|16480.7|16479.7|16481.6|16480.6|16471.1|16470.1|4394
1637267400000|2021-11-18 20:30:00|16480.6|16479.6|16480.6|16479.6|16486.7|16485.7|16473.1|16472.1|7446
1637267700000|2021-11-18 20:35:00|16480.5|16479.5|16488.2|16487.2|16496.2|16495.2|16480|16479|7774
1637268000000|2021-11-18 20:40:00|16488.1|16487.1|16492|16491|16499.9|16498.9|16482.2|16481.2|8360
1637268300000|2021-11-18 20:45:00|16491.2|16490.2|16498.5|16497.5|16507.9|16506.9|16491.2|16490.2|8863
1637268600000|2021-11-18 20:50:00|16498.6|16497.6|16496.9|16495.9|16505.5|16504.5|16493.1|16492.1|13763
1637268900000|2021-11-18 20:55:00|16496.6|16495.6|16486.2|16485.2|16500.6|16499.6|16482.4|16481.4|18663
1637269200000|2021-11-18 21:00:00|16486.7|16485.7|16492.5|16490.5|16502.7|16500.7|16486.4|16484.4|5434
1637269500000|2021-11-18 21:05:00|16492.6|16490.6|16497|16495|16501.2|16499.2|16491.7|16489.7|1711
1637269800000|2021-11-18 21:10:00|16497.1|16495.1|16485.2|16483.2|16497.6|16495.6|16483.9|16481.9|1893
1637270100000|2021-11-18 21:15:00|16485.1|16483.1|16494.6|16492.6|16495.7|16493.7|16483.6|16481.6|558
1637270400000|2021-11-18 21:20:00|16494.5|16492.5|16494.7|16492.7|16496.1|16494.1|16493.7|16491.7|173
1637270700000|2021-11-18 21:25:00|16494.6|16492.6|16495.2|16493.2|16496.2|16494.2|16494.1|16492.1|159
1637271000000|2021-11-18 21:30:00|16495.5|16493.5|16498|16496|16499.2|16497.2|16494.9|16492.9|399
1637271300000|2021-11-18 21:35:00|16497.9|16495.9|16501.2|16499.2|16501.7|16499.7|16497|16495|297
1637271600000|2021-11-18 21:40:00|16501.1|16499.1|16499.7|16497.7|16502.6|16500.6|16498.5|16496.5|342
1637271900000|2021-11-18 21:45:00|16499.9|16497.9|16503.5|16501.5|16504.6|16502.6|16499.9|16497.9|343
1637272200000|2021-11-18 21:50:00|16503.6|16501.6|16509.7|16507.7|16513.4|16511.4|16502.9|16500.9|957
1637272500000|2021-11-18 21:55:00|16509.9|16507.9|16511.8|16506.8|16513.2|16511.2|16509.2|16506.8|423
1637272800000|2021-11-18 22:00:00|16512.4|16507.4|16512.4|16507.4|16513.9|16508.9|16511.8|16506.8|0
1637273100000|2021-11-18 22:05:00|16512.8|16507.8|16512.1|16507.1|16513.3|16508.3|16511.3|16506.3|0
1637273400000|2021-11-18 22:10:00|16512.4|16507.4|16510.6|16505.6|16513.3|16508.3|16510.1|16505.1|0
1637273700000|2021-11-18 22:15:00|16510.7|16505.7|16509.9|16504.9|16510.7|16505.7|16509.8|16504.8|0
1637274000000|2021-11-18 22:20:00|16509.8|16504.8|16509|16504|16509.9|16504.9|16508.6|16503.6|0
1637274300000|2021-11-18 22:25:00|16509.1|16504.1|16509|16504|16509.1|16504.1|16507.9|16502.9|0
1637274600000|2021-11-18 22:30:00|16508.9|16503.9|16508.7|16503.7|16509.3|16504.3|16508.2|16503.2|0
1637274900000|2021-11-18 22:35:00|16508.5|16503.5|16507.4|16502.4|16509.3|16504.3|16505.6|16500.6|0
1637275200000|2021-11-18 22:40:00|16507.3|16502.3|16506.5|16501.5|16507.8|16502.8|16505.8|16500.8|0
1637275500000|2021-11-18 22:45:00|16506.4|16501.4|16507.5|16502.5|16508|16503|16506.2|16501.2|0
1637275800000|2021-11-18 22:50:00|16507.3|16502.3|16506.7|16501.7|16507.7|16502.7|16506.3|16501.3|0
1637276100000|2021-11-18 22:55:00|16506.8|16501.8|16505.7|16500.7|16506.9|16501.9|16505.4|16500.4|0
1637276400000|2021-11-18 23:00:00|16509.7|16507.7|16497.6|16495.6|16509.7|16507.7|16495.9|16493.9|700
1637276700000|2021-11-18 23:05:00|16497.5|16495.5|16503.5|16501.5|16504.1|16502.1|16497.5|16495.5|321
1637277000000|2021-11-18 23:10:00|16503.6|16501.6|16504.6|16502.6|16505.4|16503.4|16502.2|16500.2|219
1637277300000|2021-11-18 23:15:00|16504.7|16502.7|16508.2|16506.2|16510.6|16508.6|16504.4|16502.4|443
1637277600000|2021-11-18 23:20:00|16508.4|16506.4|16507|16505|16509|16507|16505.9|16503.9|205
1637277900000|2021-11-18 23:25:00|16506.9|16504.9|16506.9|16504.9|16508.1|16506.1|16504.2|16502.2|231
1637278200000|2021-11-18 23:30:00|16507|16505|16502.2|16500.2|16507.2|16505.2|16501.9|16499.9|240
1637278500000|2021-11-18 23:35:00|16502.4|16500.4|16502.5|16500.5|16504.1|16502.1|16500|16498|260
1637278800000|2021-11-18 23:40:00|16502.6|16500.6|16502.4|16500.4|16503.4|16501.4|16500.4|16498.4|175
1637279100000|2021-11-18 23:45:00|16502.2|16500.2|16506.7|16504.7|16507.1|16505.1|16501.9|16499.9|197
1637279400000|2021-11-18 23:50:00|16506.9|16504.9|16506.2|16504.2|16508.5|16506.5|16505.6|16503.6|151
1637279700000|2021-11-18 23:55:00|16506.1|16504.1|16502|16500|16507|16505|16500.9|16498.9|187
1637280000000|2021-11-19 00:00:00|16501.7|16499.7|16504.5|16502.5|16504.5|16502.5|16499|16497|241
1637280300000|2021-11-19 00:05:00|16504.4|16502.4|16508.5|16506.5|16508.6|16506.6|16504|16502|398
1637280600000|2021-11-19 00:10:00|16508.4|16506.4|16502.5|16500.5|16508.4|16506.4|16502.4|16500.4|138
1637280900000|2021-11-19 00:15:00|16502.4|16500.4|16503.2|16501.2|16503.9|16501.9|16501|16499|170
1637281200000|2021-11-19 00:20:00|16503.4|16501.4|16502.5|16500.5|16504|16502|16501.7|16499.7|85
1637281500000|2021-11-19 00:25:00|16502.4|16500.4|16506.6|16504.6|16506.6|16504.6|16500|16498|155
1637281800000|2021-11-19 00:30:00|16506.5|16504.5|16507.7|16505.7|16509.5|16507.5|16506.2|16504.2|217
1637282100000|2021-11-19 00:35:00|16507.5|16505.5|16506.5|16504.5|16508|16506|16504.2|16502.2|150
1637282400000|2021-11-19 00:40:00|16506.4|16504.4|16505|16503|16507.6|16505.6|16504.7|16502.7|71
1637282700000|2021-11-19 00:45:00|16505.1|16503.1|16506.5|16504.5|16508|16506|16505|16503|104
1637283000000|2021-11-19 00:50:00|16506.7|16504.7|16510.5|16508.5|16510.6|16508.6|16506.5|16504.5|258
1637283300000|2021-11-19 00:55:00|16510.4|16508.4|16508.7|16506.7|16510.4|16508.4|16507.6|16505.6|105
1637283600000|2021-11-19 01:00:00|16508.6|16506.6|16505.9|16503.9|16509.1|16507.1|16502.9|16500.9|249
1637283900000|2021-11-19 01:05:00|16505.7|16503.7|16502.4|16500.4|16505.9|16503.9|16502.4|16500.4|131
1637284200000|2021-11-19 01:10:00|16502.5|16500.5|16504.9|16502.9|16505.5|16503.5|16500.5|16498.5|238
1637284500000|2021-11-19 01:15:00|16504.6|16502.6|16508.1|16506.1|16509.1|16507.1|16503.4|16501.4|197
1637284800000|2021-11-19 01:20:00|16508|16506|16508.2|16506.2|16510.5|16508.5|16506.5|16504.5|250
1637285100000|2021-11-19 01:25:00|16508.4|16506.4|16506.1|16504.1|16509|16507|16505.2|16503.2|88
1637285400000|2021-11-19 01:30:00|16506.2|16504.2|16507|16505|16507.6|16505.6|16503|16501|161
1637285700000|2021-11-19 01:35:00|16506.9|16504.9|16506.7|16504.7|16510.5|16508.5|16506.5|16504.5|170
1637286000000|2021-11-19 01:40:00|16506.6|16504.6|16507|16505|16509.5|16507.5|16506|16504|150
1637286300000|2021-11-19 01:45:00|16506.9|16504.9|16539.4|16537.4|16544|16542|16505.7|16503.7|2434
1637286600000|2021-11-19 01:50:00|16539.5|16537.5|16542.1|16540.1|16545|16543|16536.2|16534.2|684
1637286900000|2021-11-19 01:55:00|16542.2|16540.2|16535.1|16533.1|16544.1|16542.1|16534.2|16532.2|661
1637287200000|2021-11-19 02:00:00|16535.6|16533.6|16535.6|16533.6|16537.9|16535.9|16532.9|16530.9|399
1637287500000|2021-11-19 02:05:00|16535.7|16533.7|16535.1|16533.1|16536.4|16534.4|16533|16531|220
1637287800000|2021-11-19 02:10:00|16535.2|16533.2|16540.7|16538.7|16541|16539|16533.9|16531.9|296
1637288100000|2021-11-19 02:15:00|16540.5|16538.5|16534.1|16532.1|16540.5|16538.5|16530.6|16528.6|443
1637288400000|2021-11-19 02:20:00|16534|16532|16537.2|16535.2|16537.7|16535.7|16533.4|16531.4|220
1637288700000|2021-11-19 02:25:00|16537.1|16535.1|16546|16544|16549.4|16547.4|16536.5|16534.5|685
1637289000000|2021-11-19 02:30:00|16545.7|16543.7|16558.2|16556.2|16562.7|16560.7|16544|16542|1668
1637289300000|2021-11-19 02:35:00|16558.4|16556.4|16564.5|16562.5|16565.1|16563.1|16558.4|16556.4|968
1637289600000|2021-11-19 02:40:00|16564.6|16562.6|16564.5|16562.5|16565.4|16563.4|16562.9|16560.9|581
1637289900000|2021-11-19 02:45:00|16564.4|16562.4|16568.2|16566.2|16571.9|16569.9|16564.1|16562.1|930
1637290200000|2021-11-19 02:50:00|16568.1|16566.1|16566.9|16564.9|16570.2|16568.2|16565.9|16563.9|464
1637290500000|2021-11-19 02:55:00|16566.7|16564.7|16570.2|16568.2|16570.6|16568.6|16565.9|16563.9|420
1637290800000|2021-11-19 03:00:00|16570.4|16568.4|16567|16565|16574|16572|16563.4|16561.4|827
1637291100000|2021-11-19 03:05:00|16567.1|16565.1|16570.6|16568.6|16572.6|16570.6|16567|16565|344
1637291400000|2021-11-19 03:10:00|16570.7|16568.7|16591.9|16589.9|16595.4|16593.4|16569.1|16567.1|1746
1637291700000|2021-11-19 03:15:00|16591.6|16589.6|16586|16584|16592.5|16590.5|16585.1|16583.1|673
1637292000000|2021-11-19 03:20:00|16586.1|16584.1|16589.4|16587.4|16589.4|16587.4|16584.5|16582.5|361
1637292300000|2021-11-19 03:25:00|16589.2|16587.2|16584.1|16582.1|16589.6|16587.6|16582.2|16580.2|354
1637292600000|2021-11-19 03:30:00|16584|16582|16580|16578|16584.1|16582.1|16578.9|16576.9|304
1637292900000|2021-11-19 03:35:00|16580.4|16578.4|16574.5|16572.5|16581.6|16579.6|16573.4|16571.4|455
1637293200000|2021-11-19 03:40:00|16574.4|16572.4|16576.6|16574.6|16577.5|16575.5|16571.2|16569.2|351
1637293500000|2021-11-19 03:45:00|16576.5|16574.5|16579.4|16577.4|16579.6|16577.6|16574.5|16572.5|210
1637293800000|2021-11-19 03:50:00|16579.2|16577.2|16582.2|16580.2|16582.9|16580.9|16578.1|16576.1|292
1637294100000|2021-11-19 03:55:00|16582.4|16580.4|16581.2|16579.2|16584.1|16582.1|16578.1|16576.1|252
1637294400000|2021-11-19 04:00:00|16581.1|16579.1|16579.5|16577.5|16581.1|16579.1|16576.7|16574.7|229
1637294700000|2021-11-19 04:05:00|16579.9|16577.9|16583.5|16581.5|16583.6|16581.6|16578.2|16576.2|146
1637295000000|2021-11-19 04:10:00|16583.7|16581.7|16584.9|16582.9|16587.9|16585.9|16583.6|16581.6|320
1637295300000|2021-11-19 04:15:00|16584.6|16582.6|16583.2|16581.2|16585.5|16583.5|16581.5|16579.5|179
1637295600000|2021-11-19 04:20:00|16583.1|16581.1|16581.2|16579.2|16587|16585|16580.5|16578.5|362
1637295900000|2021-11-19 04:25:00|16581.5|16579.5|16579.6|16577.6|16583.7|16581.7|16578.9|16576.9|303
1637296200000|2021-11-19 04:30:00|16579.9|16577.9|16577.1|16575.1|16581.5|16579.5|16576.4|16574.4|238
1637296500000|2021-11-19 04:35:00|16577.2|16575.2|16575.2|16573.2|16579.1|16577.1|16572.9|16570.9|626
1637296800000|2021-11-19 04:40:00|16575.4|16573.4|16578.5|16576.5|16580.2|16578.2|16575.1|16573.1|205
1637297100000|2021-11-19 04:45:00|16578.4|16576.4|16579.1|16577.1|16582.2|16580.2|16574.9|16572.9|293
1637297400000|2021-11-19 04:50:00|16579|16577|16576.7|16574.7|16582.4|16580.4|16576.5|16574.5|194
1637297700000|2021-11-19 04:55:00|16576.6|16574.6|16577.2|16575.2|16579.6|16577.6|16576.1|16574.1|128
1637298000000|2021-11-19 05:00:00|16577.1|16575.1|16577.4|16575.4|16577.5|16575.5|16573.5|16571.5|295
1637298300000|2021-11-19 05:05:00|16577.5|16575.5|16577.7|16575.7|16578|16576|16575.4|16573.4|107
1637298600000|2021-11-19 05:10:00|16577.6|16575.6|16571.5|16569.5|16577.6|16575.6|16568|16566|460
1637298900000|2021-11-19 05:15:00|16571.9|16569.9|16568.9|16566.9|16573.7|16571.7|16565.2|16563.2|399
1637299200000|2021-11-19 05:20:00|16568.7|16566.7|16569.9|16567.9|16570|16568|16563.4|16561.4|334
1637299500000|2021-11-19 05:25:00|16570|16568|16569.1|16567.1|16571.6|16569.6|16568.2|16566.2|141
1637299800000|2021-11-19 05:30:00|16569|16567|16569.7|16567.7|16570.6|16568.6|16568.1|16566.1|107
1637300100000|2021-11-19 05:35:00|16569.6|16567.6|16573.4|16571.4|16573.5|16571.5|16569.6|16567.6|122
1637300400000|2021-11-19 05:40:00|16573.2|16571.2|16575.1|16573.1|16576|16574|16572.1|16570.1|221
1637300700000|2021-11-19 05:45:00|16575.2|16573.2|16572|16570|16578.2|16576.2|16571.9|16569.9|301
1637301000000|2021-11-19 05:50:00|16572.1|16570.1|16572|16570|16577.5|16575.5|16571.9|16569.9|283
1637301300000|2021-11-19 05:55:00|16572.2|16570.2|16571.6|16569.6|16574.1|16572.1|16570.9|16568.9|174
1637301600000|2021-11-19 06:00:00|16571.5|16569.5|16573.9|16571.9|16575|16573|16569|16567|235
1637301900000|2021-11-19 06:05:00|16574|16572|16573|16571|16575.6|16573.6|16572.1|16570.1|125
1637302200000|2021-11-19 06:10:00|16572.9|16570.9|16573.7|16571.7|16576.2|16574.2|16572.9|16570.9|184
1637302500000|2021-11-19 06:15:00|16573.6|16571.6|16572|16570|16573.6|16571.6|16569.7|16567.7|106
1637302800000|2021-11-19 06:20:00|16572.1|16570.1|16574.6|16572.6|16574.6|16572.6|16572|16570|70
1637303100000|2021-11-19 06:25:00|16574.5|16572.5|16573.5|16571.5|16575.5|16573.5|16571.2|16569.2|82
1637303400000|2021-11-19 06:30:00|16573.6|16571.6|16578|16576|16580.7|16578.7|16572.9|16570.9|341
1637303700000|2021-11-19 06:35:00|16578.2|16576.2|16571.9|16569.9|16578.7|16576.7|16570.2|16568.2|255
1637304000000|2021-11-19 06:40:00|16572|16570|16572.1|16570.1|16576.1|16574.1|16571.1|16569.1|251
1637304300000|2021-11-19 06:45:00|16572.4|16570.4|16571.9|16569.9|16572.7|16570.7|16569.9|16567.9|121
1637304600000|2021-11-19 06:50:00|16571.7|16569.7|16570.6|16568.6|16574|16572|16569.7|16567.7|152
1637304900000|2021-11-19 06:55:00|16570.7|16568.7|16570.6|16568.6|16572.7|16570.7|16569.9|16567.9|57
1637305200000|2021-11-19 07:00:00|16570.7|16568.7|16568.2|16566.2|16571.6|16569.6|16567.9|16565.9|322
1637305500000|2021-11-19 07:05:00|16568.4|16566.4|16570.5|16568.5|16575.5|16573.5|16568.1|16566.1|371
1637305800000|2021-11-19 07:10:00|16570.4|16568.4|16566.5|16564.5|16570.7|16568.7|16564.9|16562.9|420
1637306100000|2021-11-19 07:15:00|16566.6|16564.6|16567.5|16565.5|16571.1|16569.1|16565.2|16563.2|290
1637306400000|2021-11-19 07:20:00|16567.2|16565.2|16565|16563|16569.2|16567.2|16564.7|16562.7|225
1637306700000|2021-11-19 07:25:00|16564.9|16562.9|16558.6|16556.6|16564.9|16562.9|16556.9|16554.9|616
1637307000000|2021-11-19 07:30:00|16558.5|16556.5|16562.7|16560.7|16563.1|16561.1|16556.1|16554.1|371
1637307300000|2021-11-19 07:35:00|16563.9|16561.9|16565.5|16563.5|16565.7|16563.7|16562.9|16560.9|286
1637307600000|2021-11-19 07:40:00|16565.2|16563.2|16567|16565|16567.5|16565.5|16564.9|16562.9|151
1637307900000|2021-11-19 07:45:00|16567.1|16565.1|16577.4|16575.4|16577.5|16575.5|16566.1|16564.1|482
1637308200000|2021-11-19 07:50:00|16577.1|16575.1|16573.2|16571.2|16577.4|16575.4|16572.5|16570.5|372
1637308500000|2021-11-19 07:55:00|16573.1|16571.1|16569|16567|16574.2|16572.2|16568|16566|318
1637308800000|2021-11-19 08:00:00|16568.9|16566.9|16562|16560|16571.7|16569.7|16557|16555|857
1637309100000|2021-11-19 08:05:00|16561.4|16559.4|16558.4|16556.4|16563.5|16561.5|16555.1|16553.1|1020
1637309400000|2021-11-19 08:10:00|16558.2|16556.2|16563|16561|16563.7|16561.7|16553.4|16551.4|833
1637309700000|2021-11-19 08:15:00|16562.9|16560.9|16558.1|16556.1|16564|16562|16555.7|16553.7|376
1637310000000|2021-11-19 08:20:00|16557.2|16555.2|16560.4|16558.4|16560.5|16558.5|16555.5|16553.5|215
1637310300000|2021-11-19 08:25:00|16560.2|16558.2|16562.2|16560.2|16563.9|16561.9|16557.6|16555.6|227
1637310600000|2021-11-19 08:30:00|16562.1|16560.1|16556|16554|16563|16561|16555|16553|298
1637310900000|2021-11-19 08:35:00|16555.9|16553.9|16558.7|16556.7|16559.4|16557.4|16553.6|16551.6|245
1637311200000|2021-11-19 08:40:00|16558|16556|16555|16553|16559|16557|16551.5|16549.5|359
1637311500000|2021-11-19 08:45:00|16554.7|16552.7|16559.6|16557.6|16562.4|16560.4|16553.2|16551.2|600
1637311800000|2021-11-19 08:50:00|16559.5|16557.5|16569|16567|16570|16568|16559.4|16557.4|468
1637312100000|2021-11-19 08:55:00|16568.9|16566.9|16564|16562|16569.1|16567.1|16563.2|16561.2|361
1637312400000|2021-11-19 09:00:00|16563.7|16561.7|16569.9|16567.9|16573|16571|16563|16561|503
1637312700000|2021-11-19 09:05:00|16570|16568|16569.2|16567.2|16571.2|16569.2|16567.6|16565.6|203
1637313000000|2021-11-19 09:10:00|16569.4|16567.4|16570.5|16568.5|16572.5|16570.5|16567.5|16565.5|177
1637313300000|2021-11-19 09:15:00|16570.6|16568.6|16574|16572|16575|16573|16569.5|16567.5|272
1637313600000|2021-11-19 09:20:00|16574.1|16572.1|16572.6|16570.6|16577|16575|16571.7|16569.7|310
1637313900000|2021-11-19 09:25:00|16572.5|16570.5|16566.7|16564.7|16579.7|16577.7|16566.7|16564.7|1203
1637314200000|2021-11-19 09:30:00|16566.9|16564.9|16564.2|16562.2|16568.4|16566.4|16557|16555|1188
1637314500000|2021-11-19 09:35:00|16564.4|16562.4|16564.5|16562.5|16566.6|16564.6|16559.6|16557.6|1119
1637314800000|2021-11-19 09:40:00|16564.2|16562.2|16545.7|16543.7|16570.9|16568.9|16545.5|16543.5|1914
1637315100000|2021-11-19 09:45:00|16545.9|16543.9|16557|16555|16564.9|16562.9|16545.5|16543.5|1315
1637315400000|2021-11-19 09:50:00|16556.9|16554.9|16545.5|16543.5|16562.9|16560.9|16545.5|16543.5|910
1637315700000|2021-11-19 09:55:00|16545.6|16543.6|16545.9|16543.9|16556|16554|16543.9|16541.9|1075
1637316000000|2021-11-19 10:00:00|16546|16544|16538.2|16536.2|16548.9|16546.9|16533|16531|1833
1637316300000|2021-11-19 10:05:00|16538.9|16536.9|16531.9|16529.9|16545|16543|16530.1|16528.1|1544
1637316600000|2021-11-19 10:10:00|16532|16530|16518.1|16516.1|16532.1|16530.1|16514|16512|2155
1637316900000|2021-11-19 10:15:00|16518|16516|16528|16526|16535.5|16533.5|16516|16514|1678
1637317200000|2021-11-19 10:20:00|16527.9|16525.9|16536.6|16534.6|16542.5|16540.5|16522.4|16520.4|1948
1637317500000|2021-11-19 10:25:00|16537.6|16535.6|16544.7|16542.7|16551.5|16549.5|16536.7|16534.7|1382
1637317800000|2021-11-19 10:30:00|16544.9|16542.9|16547.2|16545.2|16551.5|16549.5|16542|16540|930
1637318100000|2021-11-19 10:35:00|16547.1|16545.1|16548.2|16546.2|16552.5|16550.5|16542.1|16540.1|1122
1637318400000|2021-11-19 10:40:00|16549.4|16547.4|16547|16545|16557.5|16555.5|16547|16545|1704
1637318700000|2021-11-19 10:45:00|16547.1|16545.1|16549.2|16547.2|16551.2|16549.2|16543.7|16541.7|825
1637319000000|2021-11-19 10:50:00|16549.4|16547.4|16552.1|16550.1|16554.9|16552.9|16545|16543|933
1637319300000|2021-11-19 10:55:00|16551.9|16549.9|16549.7|16547.7|16554.9|16552.9|16545.7|16543.7|1130
1637319600000|2021-11-19 11:00:00|16549.9|16547.9|16544.6|16542.6|16554.5|16552.5|16542.4|16540.4|954
1637319900000|2021-11-19 11:05:00|16544.7|16542.7|16541.7|16539.7|16546.9|16544.9|16538|16536|1045
1637320200000|2021-11-19 11:10:00|16541.9|16539.9|16541.6|16539.6|16547|16545|16539.2|16537.2|844
1637320500000|2021-11-19 11:15:00|16541.7|16539.7|16553.2|16551.2|16555.9|16553.9|16540.7|16538.7|612
1637320800000|2021-11-19 11:20:00|16553.6|16551.6|16549.5|16547.5|16554.2|16552.2|16547.1|16545.1|562
1637321100000|2021-11-19 11:25:00|16549.4|16547.4|16554.9|16552.9|16557.2|16555.2|16549.2|16547.2|460
1637321400000|2021-11-19 11:30:00|16555|16553|16535.1|16533.1|16556.5|16554.5|16533|16531|1050
1637321700000|2021-11-19 11:35:00|16535.2|16533.2|16529.6|16527.6|16542.2|16540.2|16528.1|16526.1|832
1637322000000|2021-11-19 11:40:00|16529.7|16527.7|16537.9|16535.9|16538.1|16536.1|16521.4|16519.4|1249
1637322300000|2021-11-19 11:45:00|16537.7|16535.7|16531.1|16529.1|16539.9|16537.9|16531|16529|551
1637322600000|2021-11-19 11:50:00|16531|16529|16532.2|16530.2|16540.2|16538.2|16526.5|16524.5|726
1637322900000|2021-11-19 11:55:00|16532.6|16530.6|16537.4|16535.4|16537.7|16535.7|16526.9|16524.9|662
1637323200000|2021-11-19 12:00:00|16537.1|16535.1|16542.5|16540.5|16542.5|16540.5|16535.6|16533.6|708
1637323500000|2021-11-19 12:05:00|16542.1|16540.1|16559.4|16557.4|16560.1|16558.1|16541.6|16539.6|1455
1637323800000|2021-11-19 12:10:00|16559.7|16557.7|16546|16544|16559.9|16557.9|16541.4|16539.4|1104
1637324100000|2021-11-19 12:15:00|16546.1|16544.1|16543.4|16541.4|16546.9|16544.9|16538.7|16536.7|846
1637324400000|2021-11-19 12:20:00|16543.5|16541.5|16550|16548|16550.2|16548.2|16540|16538|695
1637324700000|2021-11-19 12:25:00|16550.5|16548.5|16554.1|16552.1|16555.4|16553.4|16547.9|16545.9|996
1637325000000|2021-11-19 12:30:00|16554.2|16552.2|16558.7|16556.7|16558.7|16556.7|16549.9|16547.9|943
1637325300000|2021-11-19 12:35:00|16559.5|16557.5|16553.9|16551.9|16564.2|16562.2|16552.1|16550.1|1213
1637325600000|2021-11-19 12:40:00|16554|16552|16548.9|16546.9|16557.7|16555.7|16547.5|16545.5|1131
1637325900000|2021-11-19 12:45:00|16549|16547|16552|16550|16553|16551|16541|16539|1462
1637326200000|2021-11-19 12:50:00|16552.1|16550.1|16553.7|16551.7|16555.5|16553.5|16549.2|16547.2|773
1637326500000|2021-11-19 12:55:00|16553.5|16551.5|16555.5|16553.5|16556.1|16554.1|16550.4|16548.4|825
1637326800000|2021-11-19 13:00:00|16555.6|16553.6|16565.7|16563.7|16567.5|16565.5|16554.6|16552.6|1682
1637327100000|2021-11-19 13:05:00|16565.6|16563.6|16569.6|16567.6|16569.6|16567.6|16560.9|16558.9|1354
1637327400000|2021-11-19 13:10:00|16569.5|16567.5|16556|16554|16569.5|16567.5|16554.6|16552.6|1629
1637327700000|2021-11-19 13:15:00|16556.1|16554.1|16550.4|16548.4|16558.7|16556.7|16547.9|16545.9|1331
1637328000000|2021-11-19 13:20:00|16550.7|16548.7|16557|16555|16558|16556|16550.1|16548.1|1530
1637328300000|2021-11-19 13:25:00|16555.5|16553.5|16558|16556|16559.7|16557.7|16548|16546|1538
1637328600000|2021-11-19 13:30:00|16557.1|16555.1|16552.1|16550.1|16562.2|16560.2|16548.2|16546.2|1370
1637328900000|2021-11-19 13:35:00|16552|16550|16556.1|16554.1|16558|16556|16550.9|16548.9|1123
1637329200000|2021-11-19 13:40:00|16555.7|16553.7|16564.5|16562.5|16567.5|16565.5|16555.1|16553.1|1920
1637329500000|2021-11-19 13:45:00|16565|16563|16566.2|16564.2|16569.2|16567.2|16564.1|16562.1|1402
1637329800000|2021-11-19 13:50:00|16566.1|16564.1|16569.5|16567.5|16571.9|16569.9|16562.2|16560.2|1293
1637330100000|2021-11-19 13:55:00|16569.7|16567.7|16572.2|16570.2|16573.2|16571.2|16569.2|16567.2|779
1637330400000|2021-11-19 14:00:00|16572|16570|16561|16559|16572.5|16570.5|16560|16558|1329
1637330700000|2021-11-19 14:05:00|16560.9|16558.9|16566.2|16564.2|16570.2|16568.2|16560.9|16558.9|1091
1637331000000|2021-11-19 14:10:00|16566.1|16564.1|16552.9|16550.9|16574.9|16572.9|16549.4|16547.4|4468
1637331300000|2021-11-19 14:15:00|16553.1|16551.1|16547.2|16545.2|16556.5|16554.5|16536|16534|5375
1637331600000|2021-11-19 14:20:00|16547.5|16545.5|16549.5|16547.5|16558|16556|16546.2|16544.2|2069
1637331900000|2021-11-19 14:25:00|16548.1|16546.1|16554.9|16552.9|16574.1|16572.1|16547.5|16545.5|6452
1637332200000|2021-11-19 14:30:00|16555.5|16553.5|16535.2|16534.2|16564.5|16563.5|16521.6|16520.6|20201
1637332500000|2021-11-19 14:35:00|16535.9|16534.9|16563.2|16562.2|16567|16566|16530.9|16529.9|11250
1637332800000|2021-11-19 14:40:00|16562.2|16561.2|16568.7|16567.7|16569|16568|16549.5|16548.5|7655
1637333100000|2021-11-19 14:45:00|16568.9|16567.9|16585.7|16584.7|16587|16586|16560.7|16559.7|10402
1637333400000|2021-11-19 14:50:00|16585.2|16584.2|16592.5|16591.5|16593.7|16592.7|16576.5|16575.5|8001
1637333700000|2021-11-19 14:55:00|16592.7|16591.7|16618.7|16617.7|16621.2|16620.2|16585.2|16584.2|13132
1637334000000|2021-11-19 15:00:00|16617.9|16616.9|16595.9|16594.9|16622.1|16621.1|16594|16593|11288
1637334300000|2021-11-19 15:05:00|16596|16595|16591.5|16590.5|16605|16604|16579.9|16578.9|10355
1637334600000|2021-11-19 15:10:00|16591.9|16590.9|16593.1|16592.1|16594.1|16593.1|16576|16575|7743
1637334900000|2021-11-19 15:15:00|16592.7|16591.7|16593.2|16592.2|16601|16600|16581.9|16580.9|6414
1637335200000|2021-11-19 15:20:00|16592.6|16591.6|16590.9|16589.9|16602.1|16601.1|16585.4|16584.4|5669
1637335500000|2021-11-19 15:25:00|16590.4|16589.4|16550.6|16549.6|16592.4|16591.4|16550.4|16549.4|11555
1637335800000|2021-11-19 15:30:00|16550.5|16549.5|16574.9|16573.9|16576.5|16575.5|16549.5|16548.5|7599
1637336100000|2021-11-19 15:35:00|16574.7|16573.7|16586.4|16585.4|16587.9|16586.9|16564.6|16563.6|5803
1637336400000|2021-11-19 15:40:00|16586.2|16585.2|16591.7|16590.7|16599.4|16598.4|16581.4|16580.4|5246
1637336700000|2021-11-19 15:45:00|16591.6|16590.6|16579.1|16578.1|16593.5|16592.5|16563.2|16562.2|8224
1637337000000|2021-11-19 15:50:00|16579.9|16578.9|16574.1|16573.1|16587.4|16586.4|16563.6|16562.6|5465
1637337300000|2021-11-19 15:55:00|16573.9|16572.9|16568.1|16567.1|16579.2|16578.2|16567.2|16566.2|4981
1637337600000|2021-11-19 16:00:00|16568|16567|16590.9|16589.9|16590.9|16589.9|16564.7|16563.7|5555
1637337900000|2021-11-19 16:05:00|16591.1|16590.1|16584.2|16583.2|16594|16593|16580.2|16579.2|4440
1637338200000|2021-11-19 16:10:00|16584|16583|16589.7|16588.7|16595|16594|16581.5|16580.5|3282
1637338500000|2021-11-19 16:15:00|16589.4|16588.4|16597.4|16596.4|16606.1|16605.1|16588.1|16587.1|4529
1637338800000|2021-11-19 16:20:00|16597.9|16596.9|16596.2|16595.2|16603.1|16602.1|16589.4|16588.4|3558
1637339100000|2021-11-19 16:25:00|16595.9|16594.9|16609.5|16608.5|16609.5|16608.5|16590.4|16589.4|4167
1637339400000|2021-11-19 16:30:00|16609.9|16608.9|16604.9|16603.9|16618|16617|16598.6|16597.6|5310
1637339700000|2021-11-19 16:35:00|16605.4|16604.4|16620.7|16619.7|16628.9|16627.9|16605.1|16604.1|6677
1637340000000|2021-11-19 16:40:00|16621.2|16620.2|16612.6|16611.6|16621.6|16620.6|16609.7|16608.7|4811
1637340300000|2021-11-19 16:45:00|16612.7|16611.7|16608.5|16607.5|16618.2|16617.2|16607.9|16606.9|3718
1637340600000|2021-11-19 16:50:00|16608.6|16607.6|16605.1|16604.1|16616.6|16615.6|16602.1|16601.1|3968
1637340900000|2021-11-19 16:55:00|16605|16604|16606.2|16605.2|16610.5|16609.5|16597.7|16596.7|3577
1637341200000|2021-11-19 17:00:00|16606.4|16605.4|16608.1|16607.1|16611.7|16610.7|16605.5|16604.5|2653
1637341500000|2021-11-19 17:05:00|16608|16607|16606.6|16605.6|16615.1|16614.1|16605.9|16604.9|2790
1637341800000|2021-11-19 17:10:00|16606.7|16605.7|16619.5|16618.5|16622.1|16621.1|16606|16605|3467
1637342100000|2021-11-19 17:15:00|16619|16618|16605.9|16604.9|16619.5|16618.5|16600.9|16599.9|3214
1637342400000|2021-11-19 17:20:00|16606|16605|16609.1|16608.1|16610.5|16609.5|16600.2|16599.2|2699
1637342700000|2021-11-19 17:25:00|16609|16608|16609.6|16608.6|16612.6|16611.6|16606.2|16605.2|1366
1637343000000|2021-11-19 17:30:00|16609.7|16608.7|16617.1|16616.1|16617.2|16616.2|16609.1|16608.1|2522
1637343300000|2021-11-19 17:35:00|16617|16616|16615.2|16614.2|16630.9|16629.9|16611.1|16610.1|5942
1637343600000|2021-11-19 17:40:00|16614.5|16613.5|16602.1|16601.1|16614.9|16613.9|16590.1|16589.1|6265
1637343900000|2021-11-19 17:45:00|16601.8|16600.8|16594.9|16593.9|16603.8|16602.8|16588.6|16587.6|4103
1637344200000|2021-11-19 17:50:00|16595.1|16594.1|16603.3|16602.3|16605|16604|16592.5|16591.5|3527
1637344500000|2021-11-19 17:55:00|16603.1|16602.1|16592.5|16591.5|16605.4|16604.4|16592.1|16591.1|3055
1637344800000|2021-11-19 18:00:00|16592.9|16591.9|16598.9|16597.9|16600|16599|16586|16585|4376
1637345100000|2021-11-19 18:05:00|16598.6|16597.6|16606.3|16605.3|16608.1|16607.1|16598.6|16597.6|3407
1637345400000|2021-11-19 18:10:00|16606.1|16605.1|16601.9|16600.9|16611.5|16610.5|16593.6|16592.6|5549
1637345700000|2021-11-19 18:15:00|16601.6|16600.6|16587.4|16586.4|16607|16606|16577.5|16576.5|5315
1637346000000|2021-11-19 18:20:00|16587.6|16586.6|16588.8|16587.8|16590.9|16589.9|16582.1|16581.1|3023
1637346300000|2021-11-19 18:25:00|16588.9|16587.9|16561.9|16560.9|16589.8|16588.8|16560.6|16559.6|5794
1637346600000|2021-11-19 18:30:00|16562.1|16561.1|16565.6|16564.6|16573.8|16572.8|16558.8|16557.8|4207
1637346900000|2021-11-19 18:35:00|16565.4|16564.4|16551.6|16550.6|16568.4|16567.4|16543.8|16542.8|5702
1637347200000|2021-11-19 18:40:00|16551.4|16550.4|16557.6|16556.6|16560.1|16559.1|16536.3|16535.3|5903
1637347500000|2021-11-19 18:45:00|16557.9|16556.9|16560.4|16559.4|16561|16560|16547.4|16546.4|3699
1637347800000|2021-11-19 18:50:00|16560.3|16559.3|16578.6|16577.6|16580.3|16579.3|16559.4|16558.4|4616
1637348100000|2021-11-19 18:55:00|16578.8|16577.8|16582.9|16581.9|16585.3|16584.3|16574|16573|3790
1637348400000|2021-11-19 19:00:00|16583.3|16582.3|16577.1|16576.1|16586|16585|16575|16574|3671
1637348700000|2021-11-19 19:05:00|16577.3|16576.3|16578.8|16577.8|16582.3|16581.3|16573.8|16572.8|2560
1637349000000|2021-11-19 19:10:00|16578.5|16577.5|16582.4|16581.4|16588.8|16587.8|16576.6|16575.6|2614
1637349300000|2021-11-19 19:15:00|16582.3|16581.3|16584.8|16583.8|16591.8|16590.8|16578.5|16577.5|3047
1637349600000|2021-11-19 19:20:00|16584.6|16583.6|16591.3|16590.3|16593.6|16592.6|16584.6|16583.6|2653
1637349900000|2021-11-19 19:25:00|16592.4|16591.4|16578.5|16577.5|16593.3|16592.3|16578.4|16577.4|2459
1637350200000|2021-11-19 19:30:00|16578.4|16577.4|16575.6|16574.6|16591.5|16590.5|16567.6|16566.6|4595
1637350500000|2021-11-19 19:35:00|16575.5|16574.5|16575.1|16574.1|16583.5|16582.5|16572.6|16571.6|2808
1637350800000|2021-11-19 19:40:00|16574.3|16573.3|16585.1|16584.1|16587.1|16586.1|16572.6|16571.6|2507
1637351100000|2021-11-19 19:45:00|16585.3|16584.3|16583.1|16582.1|16590.4|16589.4|16579.9|16578.9|2272
1637351400000|2021-11-19 19:50:00|16583.6|16582.6|16592.5|16591.5|16592.9|16591.9|16579.6|16578.6|2073
1637351700000|2021-11-19 19:55:00|16592.8|16591.8|16584.3|16583.3|16593.5|16592.5|16579.4|16578.4|2210
1637352000000|2021-11-19 20:00:00|16584.4|16583.4|16579|16578|16589.4|16588.4|16576.5|16575.5|2882
1637352300000|2021-11-19 20:05:00|16579.4|16578.4|16583.6|16582.6|16585.4|16584.4|16574|16573|2491
1637352600000|2021-11-19 20:10:00|16583.5|16582.5|16571.5|16570.5|16583.5|16582.5|16569.3|16568.3|2807
1637352900000|2021-11-19 20:15:00|16571.4|16570.4|16572.1|16571.1|16573.4|16572.4|16563.1|16562.1|3300
1637353200000|2021-11-19 20:20:00|16571.6|16570.6|16578|16577|16578.6|16577.6|16567|16566|3188
1637353500000|2021-11-19 20:25:00|16578.1|16577.1|16579.7|16578.7|16582.1|16581.1|16571.5|16570.5|3551
1637353800000|2021-11-19 20:30:00|16579.5|16578.5|16575.2|16574.2|16583.8|16582.8|16572.1|16571.1|3218
1637354100000|2021-11-19 20:35:00|16575.1|16574.1|16573|16572|16577.7|16576.7|16567.7|16566.7|3530
1637354400000|2021-11-19 20:40:00|16573.1|16572.1|16571.3|16570.3|16580.7|16579.7|16568.1|16567.1|3754
1637354700000|2021-11-19 20:45:00|16571.1|16570.1|16575.1|16574.1|16579.1|16578.1|16562.2|16561.2|5526
1637355000000|2021-11-19 20:50:00|16574.7|16573.7|16571.3|16570.3|16578.3|16577.3|16561.5|16560.5|7367
1637355300000|2021-11-19 20:55:00|16572|16571|16574.8|16573.8|16582.5|16581.5|16564.2|16563.2|13501
1637355600000|2021-11-19 21:00:00|16574.7|16573.7|16574.6|16572.6|16581.6|16579.6|16571.6|16569.6|4531
1637355900000|2021-11-19 21:05:00|16574.5|16572.5|16577.2|16575.2|16580.7|16578.7|16572.7|16570.7|1321
1637356200000|2021-11-19 21:10:00|16577.1|16575.1|16578.6|16576.6|16582.7|16580.7|16574.7|16572.7|1469
1637356500000|2021-11-19 21:15:00|16578.7|16576.7|16579|16577|16580.2|16578.2|16576.4|16574.4|264
1637356800000|2021-11-19 21:20:00|16579.1|16577.1|16582.9|16580.9|16584.4|16582.4|16578.5|16576.5|245
1637357100000|2021-11-19 21:25:00|16582.7|16580.7|16583.7|16581.7|16586.1|16584.1|16582.5|16580.5|390
1637357400000|2021-11-19 21:30:00|16583.4|16581.4|16583.4|16581.4|16585.2|16583.2|16582.7|16580.7|241
1637357700000|2021-11-19 21:35:00|16583.2|16581.2|16584|16582|16585.6|16583.6|16581.7|16579.7|207
1637358000000|2021-11-19 21:40:00|16583.9|16581.9|16586.2|16584.2|16586.2|16584.2|16582.6|16580.6|207
1637358300000|2021-11-19 21:45:00|16587.2|16585.2|16591|16589|16593.6|16591.6|16586.6|16584.6|586
1637358600000|2021-11-19 21:50:00|16590.9|16588.9|16589|16587|16591.2|16589.2|16587.9|16585.9|425
1637358900000|2021-11-19 21:55:00|16589.1|16587.1|16591.9|16586.9|16591.9|16589.6|16588.6|16586.6|251
1637535600000|2021-11-21 23:00:00|16609.2|16607.2|16616.6|16614.6|16621.9|16619.9|16607.6|16605.6|1074
1637535900000|2021-11-21 23:05:00|16616.9|16614.9|16613.9|16611.9|16621.4|16619.4|16613.7|16611.7|421
1637536200000|2021-11-21 23:10:00|16613.7|16611.7|16603.7|16601.7|16614.1|16612.1|16599.4|16597.4|735
1637536500000|2021-11-21 23:15:00|16603.6|16601.6|16601.2|16599.2|16603.9|16601.9|16599.9|16597.9|188
1637536800000|2021-11-21 23:20:00|16601.1|16599.1|16604.1|16602.1|16604.2|16602.2|16600.5|16598.5|162
1637537100000|2021-11-21 23:25:00|16604|16602|16607.1|16605.1|16608.6|16606.6|16603.6|16601.6|247
1637537400000|2021-11-21 23:30:00|16607|16605|16603.1|16601.1|16607.2|16605.2|16602.6|16600.6|141
1637537700000|2021-11-21 23:35:00|16603|16601|16605.5|16603.5|16608.7|16606.7|16602.9|16600.9|140
1637538000000|2021-11-21 23:40:00|16605.4|16603.4|16602|16600|16607.6|16605.6|16602|16600|111
1637538300000|2021-11-21 23:45:00|16602.5|16600.5|16597.9|16595.9|16602.5|16600.5|16594.5|16592.5|428
1637538600000|2021-11-21 23:50:00|16597.7|16595.7|16599.7|16597.7|16600.5|16598.5|16595.6|16593.6|209
1637538900000|2021-11-21 23:55:00|16599.1|16597.1|16592.1|16590.1|16599.4|16597.4|16591.1|16589.1|371
1637539200000|2021-11-22 00:00:00|16592.2|16590.2|16595.9|16593.9|16598|16596|16585.7|16583.7|697
1637539500000|2021-11-22 00:05:00|16596.7|16594.7|16604.1|16602.1|16604.7|16602.7|16596.7|16594.7|327
1637539800000|2021-11-22 00:10:00|16604.2|16602.2|16610.2|16608.2|16611.2|16609.2|16604.1|16602.1|433
1637540100000|2021-11-22 00:15:00|16610.4|16608.4|16605.1|16603.1|16610.7|16608.7|16604.2|16602.2|358
1637540400000|2021-11-22 00:20:00|16605|16603|16607.2|16605.2|16608.5|16606.5|16604.7|16602.7|137
1637540700000|2021-11-22 00:25:00|16607.6|16605.6|16612.9|16610.9|16613.6|16611.6|16606.9|16604.9|252
1637541000000|2021-11-22 00:30:00|16612.7|16610.7|16613.1|16611.1|16614|16612|16610|16608|163
1637541300000|2021-11-22 00:35:00|16613|16611|16608.6|16606.6|16614.2|16612.2|16606.7|16604.7|282
1637541600000|2021-11-22 00:40:00|16608.7|16606.7|16612.6|16610.6|16613.7|16611.7|16608.6|16606.6|199
1637541900000|2021-11-22 00:45:00|16612.7|16610.7|16613.9|16611.9|16617.5|16615.5|16610.4|16608.4|543
1637542200000|2021-11-22 00:50:00|16614.2|16612.2|16617.9|16615.9|16618|16616|16614.1|16612.1|623
1637542500000|2021-11-22 00:55:00|16617.6|16615.6|16616.7|16614.7|16618.7|16616.7|16615.1|16613.1|390
1637542800000|2021-11-22 01:00:00|16616.4|16614.4|16627.7|16625.7|16628.4|16626.4|16615.6|16613.6|1054
1637543100000|2021-11-22 01:05:00|16627.9|16625.9|16632.1|16630.1|16635.1|16633.1|16625.5|16623.5|1265
1637543400000|2021-11-22 01:10:00|16632|16630|16628.4|16626.4|16632.2|16630.2|16626.6|16624.6|361
1637543700000|2021-11-22 01:15:00|16628.5|16626.5|16628.7|16626.7|16631.4|16629.4|16627|16625|285
1637544000000|2021-11-22 01:20:00|16628.9|16626.9|16626.9|16624.9|16630|16628|16625.9|16623.9|241
1637544300000|2021-11-22 01:25:00|16627|16625|16627.6|16625.6|16629.4|16627.4|16625.2|16623.2|172
1637544600000|2021-11-22 01:30:00|16627.5|16625.5|16623|16621|16630|16628|16621.9|16619.9|330
1637544900000|2021-11-22 01:35:00|16622.9|16620.9|16623.2|16621.2|16623.9|16621.9|16620.2|16618.2|330
1637545200000|2021-11-22 01:40:00|16623.1|16621.1|16620.4|16618.4|16626.1|16624.1|16619.7|16617.7|255
1637545500000|2021-11-22 01:45:00|16620.5|16618.5|16620.7|16618.7|16621.5|16619.5|16618.1|16616.1|310
1637545800000|2021-11-22 01:50:00|16621.1|16619.1|16625|16623|16627.7|16625.7|16620.1|16618.1|253
1637546100000|2021-11-22 01:55:00|16625.1|16623.1|16625.9|16623.9|16627.6|16625.6|16623.7|16621.7|195
1637546400000|2021-11-22 02:00:00|16626|16624|16629.4|16627.4|16630.7|16628.7|16625.4|16623.4|320
1637546700000|2021-11-22 02:05:00|16629.5|16627.5|16626.9|16624.9|16630.7|16628.7|16626.9|16624.9|169
1637547000000|2021-11-22 02:10:00|16626.7|16624.7|16623.9|16621.9|16627.9|16625.9|16623.6|16621.6|240
1637547300000|2021-11-22 02:15:00|16623.6|16621.6|16624|16622|16626.9|16624.9|16622.4|16620.4|193
1637547600000|2021-11-22 02:20:00|16623.5|16621.5|16621.2|16619.2|16623.9|16621.9|16621|16619|146
1637547900000|2021-11-22 02:25:00|16621.4|16619.4|16621.7|16619.7|16623.7|16621.7|16621.2|16619.2|115
1637548200000|2021-11-22 02:30:00|16621.6|16619.6|16624.9|16622.9|16625.2|16623.2|16620.1|16618.1|192
1637548500000|2021-11-22 02:35:00|16624.7|16622.7|16626.2|16624.2|16626.2|16624.2|16622.2|16620.2|116
1637548800000|2021-11-22 02:40:00|16625.6|16623.6|16625.6|16623.6|16628.6|16626.6|16624.4|16622.4|259
1637549100000|2021-11-22 02:45:00|16625.5|16623.5|16628|16626|16628.1|16626.1|16624.5|16622.5|85
1637549400000|2021-11-22 02:50:00|16628.1|16626.1|16628.4|16626.4|16629.1|16627.1|16626.1|16624.1|205
1637549700000|2021-11-22 02:55:00|16628.5|16626.5|16629.4|16627.4|16629.7|16627.7|16625.7|16623.7|104
1637550000000|2021-11-22 03:00:00|16629|16627|16626.9|16624.9|16629.7|16627.7|16626.2|16624.2|130
1637550300000|2021-11-22 03:05:00|16626.7|16624.7|16624.2|16622.2|16626.9|16624.9|16624.1|16622.1|92
1637550600000|2021-11-22 03:10:00|16624.4|16622.4|16624.4|16622.4|16627.1|16625.1|16624.2|16622.2|125
1637550900000|2021-11-22 03:15:00|16624.5|16622.5|16626.1|16624.1|16626.7|16624.7|16623.4|16621.4|73
1637551200000|2021-11-22 03:20:00|16626.2|16624.2|16625.7|16623.7|16626.4|16624.4|16624.7|16622.7|107
1637551500000|2021-11-22 03:25:00|16625.5|16623.5|16629.9|16627.9|16630.7|16628.7|16625.2|16623.2|277
1637551800000|2021-11-22 03:30:00|16630|16628|16626.2|16624.2|16630.1|16628.1|16625.2|16623.2|131
1637552100000|2021-11-22 03:35:00|16626.4|16624.4|16627.6|16625.6|16628.9|16626.9|16626.2|16624.2|95
1637552400000|2021-11-22 03:40:00|16627.7|16625.7|16630.1|16628.1|16631.7|16629.7|16627.7|16625.7|150
1637552700000|2021-11-22 03:45:00|16630|16628|16626.5|16624.5|16630|16628|16626.4|16624.4|150
1637553000000|2021-11-22 03:50:00|16626.7|16624.7|16626.7|16624.7|16628.9|16626.9|16626.2|16624.2|86
1637553300000|2021-11-22 03:55:00|16626.9|16624.9|16627.7|16625.7|16628.6|16626.6|16626.9|16624.9|48
1637553600000|2021-11-22 04:00:00|16627.9|16625.9|16630.4|16628.4|16632.9|16630.9|16627.9|16625.9|525
1637553900000|2021-11-22 04:05:00|16630.5|16628.5|16630.5|16628.5|16631.2|16629.2|16627.9|16625.9|185
1637554200000|2021-11-22 04:10:00|16630.4|16628.4|16629.9|16627.9|16631.2|16629.2|16628.4|16626.4|178
1637554500000|2021-11-22 04:15:00|16629.7|16627.7|16630.1|16628.1|16630.5|16628.5|16628.4|16626.4|81
1637554800000|2021-11-22 04:20:00|16630|16628|16629.2|16627.2|16630.5|16628.5|16628.2|16626.2|86
1637555100000|2021-11-22 04:25:00|16628.7|16626.7|16627.5|16625.5|16629|16627|16622.7|16620.7|448
1637555400000|2021-11-22 04:30:00|16627.6|16625.6|16623.1|16621.1|16627.6|16625.6|16623|16621|155
1637555700000|2021-11-22 04:35:00|16623.4|16621.4|16623.4|16621.4|16623.9|16621.9|16622|16620|101
1637556000000|2021-11-22 04:40:00|16623.2|16621.2|16622.7|16620.7|16624.1|16622.1|16622.1|16620.1|121
1637556300000|2021-11-22 04:45:00|16623|16621|16620.5|16618.5|16623|16621|16619.4|16617.4|235
1637556600000|2021-11-22 04:50:00|16620|16618|16618.2|16616.2|16620.7|16618.7|16617.9|16615.9|195
1637556900000|2021-11-22 04:55:00|16618.1|16616.1|16614.7|16612.7|16619.1|16617.1|16614.5|16612.5|308
1637557200000|2021-11-22 05:00:00|16614.6|16612.6|16612|16610|16617|16615|16611|16609|399
1637557500000|2021-11-22 05:05:00|16611.9|16609.9|16611.7|16609.7|16613.5|16611.5|16610.2|16608.2|187
1637557800000|2021-11-22 05:10:00|16611.9|16609.9|16611|16609|16612.4|16610.4|16609.5|16607.5|139
1637558100000|2021-11-22 05:15:00|16611.1|16609.1|16612.7|16610.7|16613|16611|16610.2|16608.2|98
1637558400000|2021-11-22 05:20:00|16612.9|16610.9|16614.2|16612.2|16614.2|16612.2|16612.2|16610.2|130
1637558700000|2021-11-22 05:25:00|16614.6|16612.6|16616|16614|16616.6|16614.6|16614|16612|259
1637559000000|2021-11-22 05:30:00|16616.1|16614.1|16615|16613|16616.5|16614.5|16614.4|16612.4|173
1637559300000|2021-11-22 05:35:00|16614.9|16612.9|16619.5|16617.5|16619.5|16617.5|16613.2|16611.2|226
1637559600000|2021-11-22 05:40:00|16619.6|16617.6|16619.2|16617.2|16621.6|16619.6|16618.1|16616.1|230
1637559900000|2021-11-22 05:45:00|16619.6|16617.6|16620.6|16618.6|16621.2|16619.2|16619.5|16617.5|80
1637560200000|2021-11-22 05:50:00|16620.7|16618.7|16622.5|16620.5|16623.4|16621.4|16620.6|16618.6|167
1637560500000|2021-11-22 05:55:00|16622.7|16620.7|16622.7|16620.7|16622.9|16620.9|16620.2|16618.2|146
1637560800000|2021-11-22 06:00:00|16622.6|16620.6|16619.7|16617.7|16623.6|16621.6|16619.4|16617.4|117
1637561100000|2021-11-22 06:05:00|16619.6|16617.6|16616.5|16614.5|16619.6|16617.6|16616.2|16614.2|120
1637561400000|2021-11-22 06:10:00|16616.6|16614.6|16617.1|16615.1|16618.2|16616.2|16616.2|16614.2|53
1637561700000|2021-11-22 06:15:00|16617|16615|16620.4|16618.4|16621.9|16619.9|16617|16615|76
1637562000000|2021-11-22 06:20:00|16620.2|16618.2|16621.9|16619.9|16622.2|16620.2|16619.1|16617.1|112
1637562300000|2021-11-22 06:25:00|16621.7|16619.7|16626.1|16624.1|16626.4|16624.4|16620.2|16618.2|201
1637562600000|2021-11-22 06:30:00|16626|16624|16619.9|16617.9|16627|16625|16619.7|16617.7|192
1637562900000|2021-11-22 06:35:00|16619.7|16617.7|16619.9|16617.9|16622.1|16620.1|16619.4|16617.4|57
1637563200000|2021-11-22 06:40:00|16620.1|16618.1|16619|16617|16621.2|16619.2|16615.5|16613.5|194
1637563500000|2021-11-22 06:45:00|16619.2|16617.2|16619.6|16617.6|16620.5|16618.5|16618.4|16616.4|66
1637563800000|2021-11-22 06:50:00|16619.2|16617.2|16616.5|16614.5|16619.4|16617.4|16616.5|16614.5|70
1637564100000|2021-11-22 06:55:00|16616.9|16614.9|16619.2|16617.2|16620|16618|16616.1|16614.1|144
1637564400000|2021-11-22 07:00:00|16619.7|16617.7|16614.2|16612.2|16622.2|16620.2|16613.1|16611.1|369
1637564700000|2021-11-22 07:05:00|16614.4|16612.4|16620.6|16618.6|16621.5|16619.5|16613|16611|223
1637565000000|2021-11-22 07:10:00|16620.5|16618.5|16622.1|16620.1|16624.2|16622.2|16620.4|16618.4|167
1637565300000|2021-11-22 07:15:00|16622.2|16620.2|16620.9|16618.9|16623.7|16621.7|16620|16618|123
1637565600000|2021-11-22 07:20:00|16621|16619|16623.1|16621.1|16624.6|16622.6|16619.4|16617.4|122
1637565900000|2021-11-22 07:25:00|16623.2|16621.2|16619.7|16617.7|16625.6|16623.6|16619.6|16617.6|177
1637566200000|2021-11-22 07:30:00|16619.9|16617.9|16626.1|16624.1|16626.1|16624.1|16619.7|16617.7|202
1637566500000|2021-11-22 07:35:00|16626|16624|16630.9|16628.9|16633.6|16631.6|16624.9|16622.9|528
1637566800000|2021-11-22 07:40:00|16631|16629|16628.1|16626.1|16631.1|16629.1|16628|16626|166
1637567100000|2021-11-22 07:45:00|16628|16626|16626.1|16624.1|16628.5|16626.5|16624.6|16622.6|173
1637567400000|2021-11-22 07:50:00|16626.2|16624.2|16630.2|16628.2|16631.2|16629.2|16626.1|16624.1|151
1637567700000|2021-11-22 07:55:00|16629.9|16627.9|16627.5|16625.5|16633.2|16631.2|16627.1|16625.1|281
1637568000000|2021-11-22 08:00:00|16627.6|16625.6|16625.7|16623.7|16629.6|16627.6|16622.6|16620.6|344
1637568300000|2021-11-22 08:05:00|16626.1|16624.1|16622.6|16620.6|16629.1|16627.1|16620.2|16618.2|476
1637568600000|2021-11-22 08:10:00|16622.5|16620.5|16624.5|16622.5|16625.4|16623.4|16622|16620|219
1637568900000|2021-11-22 08:15:00|16624.4|16622.4|16627.9|16625.9|16628.5|16626.5|16622.4|16620.4|225
1637569200000|2021-11-22 08:20:00|16628|16626|16634.5|16632.5|16637.7|16635.7|16628|16626|845
1637569500000|2021-11-22 08:25:00|16634.6|16632.6|16626.2|16624.2|16636.7|16634.7|16623.5|16621.5|541
1637569800000|2021-11-22 08:30:00|16626.1|16624.1|16632.6|16630.6|16632.9|16630.9|16625.9|16623.9|301
1637570100000|2021-11-22 08:35:00|16633.1|16631.1|16629.2|16627.2|16633.2|16631.2|16627.9|16625.9|218
1637570400000|2021-11-22 08:40:00|16629|16627|16624.2|16622.2|16629|16627|16623.9|16621.9|254
1637570700000|2021-11-22 08:45:00|16624|16622|16621.7|16619.7|16626.1|16624.1|16619.5|16617.5|450
1637571000000|2021-11-22 08:50:00|16621.6|16619.6|16623.9|16621.9|16623.9|16621.9|16617.6|16615.6|564
1637571300000|2021-11-22 08:55:00|16624.2|16622.2|16629.4|16627.4|16629.9|16627.9|16623.4|16621.4|404
1637571600000|2021-11-22 09:00:00|16629.2|16627.2|16640.2|16638.2|16640.9|16638.9|16628.7|16626.7|1065
1637571900000|2021-11-22 09:05:00|16640.4|16638.4|16645.9|16643.9|16651.7|16649.7|16638.7|16636.7|1795
1637572200000|2021-11-22 09:10:00|16645.4|16643.4|16645.7|16643.7|16651.1|16649.1|16644.2|16642.2|769
1637572500000|2021-11-22 09:15:00|16645.6|16643.6|16646.5|16644.5|16648.5|16646.5|16644|16642|354
1637572800000|2021-11-22 09:20:00|16646.4|16644.4|16646.5|16644.5|16647.7|16645.7|16644.5|16642.5|386
1637573100000|2021-11-22 09:25:00|16646.6|16644.6|16648.7|16646.7|16651.2|16649.2|16646.5|16644.5|440
1637573400000|2021-11-22 09:30:00|16648.6|16646.6|16645.5|16643.5|16649|16647|16645.2|16643.2|379
1637573700000|2021-11-22 09:35:00|16645.4|16643.4|16641.4|16639.4|16646.9|16644.9|16640.7|16638.7|374
1637574000000|2021-11-22 09:40:00|16641.5|16639.5|16641.2|16639.2|16642.9|16640.9|16640.6|16638.6|280
1637574300000|2021-11-22 09:45:00|16641.4|16639.4|16640|16638|16642.9|16640.9|16639.2|16637.2|408
1637574600000|2021-11-22 09:50:00|16640.1|16638.1|16646|16644|16646.9|16644.9|16639.1|16637.1|352
1637574900000|2021-11-22 09:55:00|16646.2|16644.2|16642.5|16640.5|16648.9|16646.9|16641.6|16639.6|426
1637575200000|2021-11-22 10:00:00|16642.6|16640.6|16646|16644|16647|16645|16642|16640|265
1637575500000|2021-11-22 10:05:00|16645.9|16643.9|16642.7|16640.7|16648.9|16646.9|16641.5|16639.5|590
1637575800000|2021-11-22 10:10:00|16643|16641|16642.9|16640.9|16646.2|16644.2|16639.9|16637.9|381
1637576100000|2021-11-22 10:15:00|16643|16641|16645|16643|16645.2|16643.2|16642.2|16640.2|232
1637576400000|2021-11-22 10:20:00|16644.9|16642.9|16642.6|16640.6|16645.7|16643.7|16642|16640|112
1637576700000|2021-11-22 10:25:00|16642.5|16640.5|16637.2|16635.2|16645.4|16643.4|16636.6|16634.6|484
1637577000000|2021-11-22 10:30:00|16637|16635|16636.4|16634.4|16641|16639|16636.2|16634.2|254
1637577300000|2021-11-22 10:35:00|16636.5|16634.5|16643|16641|16643.7|16641.7|16636.4|16634.4|433
1637577600000|2021-11-22 10:40:00|16642.9|16640.9|16637.7|16635.7|16643|16641|16633.5|16631.5|546
1637577900000|2021-11-22 10:45:00|16637.5|16635.5|16635.1|16633.1|16637.6|16635.6|16633.4|16631.4|282
1637578200000|2021-11-22 10:50:00|16635|16633|16634.1|16632.1|16636.4|16634.4|16629.2|16627.2|521
1637578500000|2021-11-22 10:55:00|16634.2|16632.2|16636|16634|16636.7|16634.7|16634.1|16632.1|169
1637578800000|2021-11-22 11:00:00|16635.9|16633.9|16638.9|16636.9|16639.5|16637.5|16632.7|16630.7|364
1637579100000|2021-11-22 11:05:00|16639|16637|16643.6|16641.6|16643.7|16641.7|16637.9|16635.9|373
1637579400000|2021-11-22 11:10:00|16643.5|16641.5|16639.2|16637.2|16644.2|16642.2|16638.7|16636.7|310
1637579700000|2021-11-22 11:15:00|16639.1|16637.1|16640|16638|16641.6|16639.6|16636.6|16634.6|266
1637580000000|2021-11-22 11:20:00|16640.1|16638.1|16638.7|16636.7|16641.7|16639.7|16637|16635|218
1637580300000|2021-11-22 11:25:00|16639.1|16637.1|16636|16634|16639.5|16637.5|16634.2|16632.2|261
1637580600000|2021-11-22 11:30:00|16635.9|16633.9|16637.7|16635.7|16637.7|16635.7|16633|16631|202
1637580900000|2021-11-22 11:35:00|16638|16636|16646.7|16644.7|16646.9|16644.9|16636.9|16634.9|351
1637581200000|2021-11-22 11:40:00|16646.6|16644.6|16641.7|16639.7|16649.1|16647.1|16640.4|16638.4|411
1637581500000|2021-11-22 11:45:00|16641.9|16639.9|16641.4|16639.4|16642.4|16640.4|16640.2|16638.2|102
1637581800000|2021-11-22 11:50:00|16641.5|16639.5|16646.5|16644.5|16647.7|16645.7|16638.1|16636.1|1752
1637582100000|2021-11-22 11:55:00|16646.2|16644.2|16644.1|16642.1|16648.5|16646.5|16642.4|16640.4|790
1637582400000|2021-11-22 12:00:00|16643.9|16641.9|16646.9|16644.9|16650.2|16648.2|16640.6|16638.6|1013
1637582700000|2021-11-22 12:05:00|16646.4|16644.4|16647.6|16645.6|16650.2|16648.2|16645|16643|670
1637583000000|2021-11-22 12:10:00|16647.7|16645.7|16637.5|16635.5|16648.2|16646.2|16637.4|16635.4|718
1637583300000|2021-11-22 12:15:00|16637.7|16635.7|16635.9|16633.9|16641.2|16639.2|16634.7|16632.7|561
1637583600000|2021-11-22 12:20:00|16635.7|16633.7|16635.6|16633.6|16638.2|16636.2|16630.5|16628.5|1016
1637583900000|2021-11-22 12:25:00|16635.4|16633.4|16636.7|16634.7|16639.4|16637.4|16634.6|16632.6|387
1637584200000|2021-11-22 12:30:00|16636.6|16634.6|16643.4|16641.4|16646.1|16644.1|16634.5|16632.5|874
1637584500000|2021-11-22 12:35:00|16643.2|16641.2|16644.2|16642.2|16645.9|16643.9|16642.4|16640.4|386
1637584800000|2021-11-22 12:40:00|16644.4|16642.4|16643.5|16641.5|16645.4|16643.4|16641.7|16639.7|386
1637585100000|2021-11-22 12:45:00|16643.6|16641.6|16644.2|16642.2|16646.7|16644.7|16643.5|16641.5|232
1637585400000|2021-11-22 12:50:00|16644.1|16642.1|16641|16639|16645.1|16643.1|16639.9|16637.9|277
1637585700000|2021-11-22 12:55:00|16640.9|16638.9|16637.7|16635.7|16642.4|16640.4|16637.1|16635.1|377
1637586000000|2021-11-22 13:00:00|16638.1|16636.1|16639.7|16637.7|16640.4|16638.4|16633.4|16631.4|812
1637586300000|2021-11-22 13:05:00|16639.9|16637.9|16637.5|16635.5|16641.1|16639.1|16637.1|16635.1|565
1637586600000|2021-11-22 13:10:00|16638|16636|16636.7|16634.7|16642.9|16640.9|16636.7|16634.7|638
1637586900000|2021-11-22 13:15:00|16636.9|16634.9|16635.7|16633.7|16638.4|16636.4|16633.1|16631.1|742
1637587200000|2021-11-22 13:20:00|16635.9|16633.9|16640|16638|16640.2|16638.2|16633.2|16631.2|529
1637587500000|2021-11-22 13:25:00|16640.1|16638.1|16642.5|16640.5|16645.5|16643.5|16640|16638|763
1637587800000|2021-11-22 13:30:00|16642.4|16640.4|16648|16646|16649.7|16647.7|16642.1|16640.1|1176
1637588100000|2021-11-22 13:35:00|16647.9|16645.9|16648.5|16646.5|16651.1|16649.1|16645.7|16643.7|643
1637588400000|2021-11-22 13:40:00|16648.4|16646.4|16646.7|16644.7|16648.9|16646.9|16642.2|16640.2|710
1637588700000|2021-11-22 13:45:00|16647.2|16645.2|16645.2|16643.2|16649.2|16647.2|16644.6|16642.6|673
1637589000000|2021-11-22 13:50:00|16645.1|16643.1|16646.4|16644.4|16647.6|16645.6|16641.7|16639.7|768
1637589300000|2021-11-22 13:55:00|16646.2|16644.2|16654.2|16652.2|16656.7|16654.7|16645.5|16643.5|1687
1637589600000|2021-11-22 14:00:00|16654.5|16652.5|16655.4|16653.4|16664.7|16662.7|16642.5|16640.5|5048
1637589900000|2021-11-22 14:05:00|16655.2|16653.2|16651.6|16649.6|16658.4|16656.4|16648.9|16646.9|1970
1637590200000|2021-11-22 14:10:00|16651.5|16649.5|16654.4|16652.4|16657.7|16655.7|16648.5|16646.5|1211
1637590500000|2021-11-22 14:15:00|16654.2|16652.2|16648|16646|16655|16653|16645.4|16643.4|2040
1637590800000|2021-11-22 14:20:00|16647.9|16645.9|16640.5|16638.5|16648|16646|16639|16637|1809
1637591100000|2021-11-22 14:25:00|16641|16639|16642|16640|16645.9|16643.9|16637|16635|2621
1637591400000|2021-11-22 14:30:00|16641.5|16640.5|16672.4|16671.4|16684.4|16683.4|16641.1|16640.1|19746
1637591700000|2021-11-22 14:35:00|16673|16672|16698.4|16697.4|16701.7|16700.7|16672.4|16671.4|16111
1637592000000|2021-11-22 14:40:00|16698.5|16697.5|16712.9|16711.9|16712.9|16711.9|16690.5|16689.5|12698
1637592300000|2021-11-22 14:45:00|16713.2|16712.2|16730.6|16729.6|16730.6|16729.6|16698.7|16697.7|14287
1637592600000|2021-11-22 14:50:00|16731.4|16730.4|16731.7|16730.7|16737.7|16736.7|16717.7|16716.7|12070
1637592900000|2021-11-22 14:55:00|16731.6|16730.6|16723.7|16722.7|16740.2|16739.2|16721.7|16720.7|8995
1637593200000|2021-11-22 15:00:00|16723.9|16722.9|16746.7|16745.7|16757.6|16756.6|16723.9|16722.9|15864
1637593500000|2021-11-22 15:05:00|16746.9|16745.9|16745.4|16744.4|16750.7|16749.7|16731.5|16730.5|10215
1637593800000|2021-11-22 15:10:00|16745.8|16744.8|16757.6|16756.6|16759.6|16758.6|16743.6|16742.6|8024
1637594100000|2021-11-22 15:15:00|16757.7|16756.7|16753.7|16752.7|16769.7|16768.7|16753.3|16752.3|9206
1637594400000|2021-11-22 15:20:00|16753.6|16752.6|16756.5|16755.5|16759.2|16758.2|16749.3|16748.3|5840
1637594700000|2021-11-22 15:25:00|16756.3|16755.3|16746.8|16745.8|16756.7|16755.7|16739.8|16738.8|6756
1637595000000|2021-11-22 15:30:00|16746.7|16745.7|16748|16747|16753.1|16752.1|16744.3|16743.3|5371
1637595300000|2021-11-22 15:35:00|16748.5|16747.5|16743.1|16742.1|16749.7|16748.7|16739.1|16738.1|4394
1637595600000|2021-11-22 15:40:00|16743.5|16742.5|16740.2|16739.2|16748.5|16747.5|16737.7|16736.7|4662
1637595900000|2021-11-22 15:45:00|16740.3|16739.3|16738.1|16737.1|16747.3|16746.3|16736.8|16735.8|5124
1637596200000|2021-11-22 15:50:00|16738|16737|16728.5|16727.5|16742.3|16741.3|16725.6|16724.6|6220
1637596500000|2021-11-22 15:55:00|16728.7|16727.7|16702.7|16701.7|16730.5|16729.5|16693.1|16692.1|12819
1637596800000|2021-11-22 16:00:00|16702|16701|16672.2|16671.2|16708.3|16707.3|16672.1|16671.1|10392
1637597100000|2021-11-22 16:05:00|16672.6|16671.6|16667|16666|16676.5|16675.5|16658.2|16657.2|11727
1637597400000|2021-11-22 16:10:00|16666.7|16665.7|16657.5|16656.5|16670.6|16669.6|16641.1|16640.1|10544
1637597700000|2021-11-22 16:15:00|16657.2|16656.2|16645|16644|16661.1|16660.1|16642.5|16641.5|5768
1637598000000|2021-11-22 16:20:00|16645.1|16644.1|16635.2|16634.2|16654.7|16653.7|16624.8|16623.8|10002
1637598300000|2021-11-22 16:25:00|16635.1|16634.1|16615.5|16614.5|16635.6|16634.6|16606.2|16605.2|10508
1637598600000|2021-11-22 16:30:00|16615.6|16614.6|16628|16627|16639.2|16638.2|16607.2|16606.2|10969
1637598900000|2021-11-22 16:35:00|16628.3|16627.3|16620.1|16619.1|16637|16636|16617.5|16616.5|6732
1637599200000|2021-11-22 16:40:00|16619.3|16618.3|16583|16582|16625.1|16624.1|16581.8|16580.8|14976
1637599500000|2021-11-22 16:45:00|16583.1|16582.1|16568.5|16567.5|16604.1|16603.1|16563.5|16562.5|15664
1637599800000|2021-11-22 16:50:00|16568.7|16567.7|16522.7|16521.7|16576.1|16575.1|16516.7|16515.7|18680
1637600100000|2021-11-22 16:55:00|16521.8|16520.8|16509.2|16508.2|16527.6|16526.6|16459|16458|25005
1637600400000|2021-11-22 17:00:00|16509|16508|16500.6|16499.6|16536.7|16535.7|16469.1|16468.1|20677
1637600700000|2021-11-22 17:05:00|16500.5|16499.5|16494.1|16493.1|16516.1|16515.1|16483.7|16482.7|11028
1637601000000|2021-11-22 17:10:00|16493.7|16492.7|16500.2|16499.2|16511.6|16510.6|16489.1|16488.1|7704
1637601300000|2021-11-22 17:15:00|16500|16499|16501.2|16500.2|16527.5|16526.5|16486|16485|11186
1637601600000|2021-11-22 17:20:00|16501.3|16500.3|16480.2|16479.2|16506|16505|16476.8|16475.8|8960
1637601900000|2021-11-22 17:25:00|16479.5|16478.5|16510.5|16509.5|16517.5|16516.5|16479.5|16478.5|12080
1637602200000|2021-11-22 17:30:00|16510.6|16509.6|16531.3|16530.3|16534.8|16533.8|16507|16506|9637
1637602500000|2021-11-22 17:35:00|16531.1|16530.1|16540.7|16539.7|16544.7|16543.7|16522.2|16521.2|7771
1637602800000|2021-11-22 17:40:00|16540.6|16539.6|16557|16556|16557.8|16556.8|16540.3|16539.3|7972
1637603100000|2021-11-22 17:45:00|16556.8|16555.8|16559.6|16558.6|16563.8|16562.8|16547.7|16546.7|6305
1637603400000|2021-11-22 17:50:00|16560.5|16559.5|16522|16521|16563.5|16562.5|16518.7|16517.7|9155
1637603700000|2021-11-22 17:55:00|16521.8|16520.8|16531.7|16530.7|16545.8|16544.8|16517.5|16516.5|7199
1637604000000|2021-11-22 18:00:00|16532.2|16531.2|16497.5|16496.5|16533.7|16532.7|16497.2|16496.2|8124
1637604300000|2021-11-22 18:05:00|16497.3|16496.3|16502.8|16501.8|16515.2|16514.2|16497.2|16496.2|4723
1637604600000|2021-11-22 18:10:00|16503|16502|16518.8|16517.8|16520.6|16519.6|16502.6|16501.6|4880
1637604900000|2021-11-22 18:15:00|16518.7|16517.7|16544.2|16543.2|16547.1|16546.1|16517|16516|5522
1637605200000|2021-11-22 18:20:00|16543.7|16542.7|16546.6|16545.6|16552.3|16551.3|16541.1|16540.1|3770
1637605500000|2021-11-22 18:25:00|16546.7|16545.7|16541.7|16540.7|16550.7|16549.7|16530.8|16529.8|4079
1637605800000|2021-11-22 18:30:00|16542|16541|16541.6|16540.6|16553|16552|16534.2|16533.2|3688
1637606100000|2021-11-22 18:35:00|16542.5|16541.5|16534.1|16533.1|16549.8|16548.8|16533.2|16532.2|2723
1637606400000|2021-11-22 18:40:00|16534.2|16533.2|16540.2|16539.2|16546.7|16545.7|16519.1|16518.1|4954
1637606700000|2021-11-22 18:45:00|16540.1|16539.1|16528.3|16527.3|16543.6|16542.6|16528.3|16527.3|2890
1637607000000|2021-11-22 18:50:00|16528.6|16527.6|16523.1|16522.1|16537.6|16536.6|16520.2|16519.2|2980
1637607300000|2021-11-22 18:55:00|16523.2|16522.2|16514.8|16513.8|16531.5|16530.5|16509.9|16508.9|4178
1637607600000|2021-11-22 19:00:00|16514.9|16513.9|16549.6|16548.6|16552.1|16551.1|16512.4|16511.4|6078
1637607900000|2021-11-22 19:05:00|16549.4|16548.4|16534.6|16533.6|16553.4|16552.4|16533.7|16532.7|3653
1637608200000|2021-11-22 19:10:00|16534.7|16533.7|16545.9|16544.9|16546.8|16545.8|16529.8|16528.8|3031
1637608500000|2021-11-22 19:15:00|16546.1|16545.1|16540.1|16539.1|16547.7|16546.7|16537.8|16536.8|2556
1637608800000|2021-11-22 19:20:00|16540.3|16539.3|16546.1|16545.1|16551.8|16550.8|16531.6|16530.6|3196
1637609100000|2021-11-22 19:25:00|16545.8|16544.8|16535.9|16534.9|16546.3|16545.3|16527.2|16526.2|3523
1637609400000|2021-11-22 19:30:00|16536.1|16535.1|16545.3|16544.3|16557.3|16556.3|16533.4|16532.4|4769
1637609700000|2021-11-22 19:35:00|16545.4|16544.4|16554.4|16553.4|16557.9|16556.9|16543.8|16542.8|3183
1637610000000|2021-11-22 19:40:00|16553.4|16552.4|16558.1|16557.1|16563.2|16562.2|16550.8|16549.8|3273
1637610300000|2021-11-22 19:45:00|16558.2|16557.2|16569.3|16568.3|16579.1|16578.1|16551.9|16550.9|4855
1637610600000|2021-11-22 19:50:00|16568.7|16567.7|16577.7|16576.7|16578.8|16577.8|16568.4|16567.4|3648
1637610900000|2021-11-22 19:55:00|16577.4|16576.4|16574.4|16573.4|16581.4|16580.4|16566.7|16565.7|4353
1637611200000|2021-11-22 20:00:00|16574.3|16573.3|16593.3|16592.3|16600.2|16599.2|16563.7|16562.7|7848
1637611500000|2021-11-22 20:05:00|16593.4|16592.4|16594.8|16593.8|16598.1|16597.1|16583.8|16582.8|4542
1637611800000|2021-11-22 20:10:00|16594.9|16593.9|16582.1|16581.1|16602.2|16601.2|16579.7|16578.7|6443
1637612100000|2021-11-22 20:15:00|16582.2|16581.2|16574.9|16573.9|16586.7|16585.7|16572.4|16571.4|5113
1637612400000|2021-11-22 20:20:00|16575.2|16574.2|16570.3|16569.3|16583.4|16582.4|16566.7|16565.7|5131
1637612700000|2021-11-22 20:25:00|16570.2|16569.2|16552.3|16551.3|16573.3|16572.3|16549.5|16548.5|5536
1637613000000|2021-11-22 20:30:00|16551.8|16550.8|16551.8|16550.8|16562.2|16561.2|16547|16546|5334
1637613300000|2021-11-22 20:35:00|16551.4|16550.4|16531.3|16530.3|16558.8|16557.8|16527.5|16526.5|7632
1637613600000|2021-11-22 20:40:00|16531.2|16530.2|16500.3|16499.3|16535.8|16534.8|16498|16497|10395
1637613900000|2021-11-22 20:45:00|16501|16500|16482.9|16481.9|16516.2|16515.2|16476.5|16475.5|9384
1637614200000|2021-11-22 20:50:00|16482.8|16481.8|16415.3|16414.3|16482.8|16481.8|16410.8|16409.8|18455
1637614500000|2021-11-22 20:55:00|16415.4|16414.4|16387.3|16386.3|16422.5|16421.5|16380.5|16379.5|22799
1637614800000|2021-11-22 21:00:00|16387.2|16386.2|16387.7|16385.7|16395.2|16393.2|16368.6|16366.6|10559
1637615100000|2021-11-22 21:05:00|16387.5|16385.5|16389.5|16387.5|16395.5|16393.5|16384.5|16382.5|4867
1637615400000|2021-11-22 21:10:00|16389.6|16387.6|16407.2|16405.2|16410.5|16408.5|16387|16385|3525
1637615700000|2021-11-22 21:15:00|16407.1|16405.1|16396.3|16394.3|16407.1|16405.1|16394.7|16392.7|1031
1637616000000|2021-11-22 21:20:00|16396.2|16394.2|16395.7|16393.7|16401.3|16399.3|16394.7|16392.7|676
1637616300000|2021-11-22 21:25:00|16395.8|16393.8|16387|16385|16399.6|16397.6|16386.2|16384.2|852
1637616600000|2021-11-22 21:30:00|16387.1|16385.1|16383.8|16381.8|16390.8|16388.8|16381|16379|914
1637616900000|2021-11-22 21:35:00|16384.6|16382.6|16386.2|16384.2|16387.7|16385.7|16379|16377|771
1637617200000|2021-11-22 21:40:00|16386.3|16384.3|16384.7|16382.7|16388.6|16386.6|16383.3|16381.3|604
1637617500000|2021-11-22 21:45:00|16385|16383|16386.7|16384.7|16387.7|16385.7|16383.2|16381.2|508
1637617800000|2021-11-22 21:50:00|16386.8|16384.8|16393.7|16391.7|16394|16392|16385.2|16383.2|637
1637618100000|2021-11-22 21:55:00|16393.6|16391.6|16403.3|16398.3|16403.9|16401|16393|16391|616
1637618400000|2021-11-22 22:00:00|16402|16397|16403.6|16398.6|16404.1|16399.1|16401.5|16396.5|0
1637618700000|2021-11-22 22:05:00|16403.7|16398.7|16398.8|16393.8|16403.7|16398.7|16398.8|16393.8|0
1637619000000|2021-11-22 22:10:00|16398.2|16393.2|16397.7|16392.7|16398.5|16393.5|16397.7|16392.7|0
1637619300000|2021-11-22 22:15:00|16397.8|16392.8|16394.8|16389.8|16397.8|16392.8|16394.8|16389.8|0
1637619600000|2021-11-22 22:20:00|16394.9|16389.9|16394.4|16389.4|16395|16390|16393.3|16388.3|0
1637619900000|2021-11-22 22:25:00|16394.5|16389.5|16393.6|16388.6|16394.6|16389.6|16393.5|16388.5|0
1637620200000|2021-11-22 22:30:00|16392.9|16387.9|16392.9|16387.9|16393.7|16388.7|16392.7|16387.7|0
1637620500000|2021-11-22 22:35:00|16393|16388|16394|16389|16394.2|16389.2|16392.9|16387.9|0
1637620800000|2021-11-22 22:40:00|16394.4|16389.4|16394.1|16389.1|16394.9|16389.9|16394.1|16389.1|0
1637621100000|2021-11-22 22:45:00|16394.2|16389.2|16394.4|16389.4|16394.7|16389.7|16393.8|16388.8|0
1637621400000|2021-11-22 22:50:00|16394.3|16389.3|16395.1|16390.1|16395.2|16390.2|16393.5|16388.5|0
1637621700000|2021-11-22 22:55:00|16395|16390|16393.6|16388.6|16395.3|16390.3|16392.8|16387.8|0
1637622000000|2021-11-22 23:00:00|16399.7|16397.7|16413.3|16411.3|16416.2|16414.2|16396.7|16394.7|1132
1637622300000|2021-11-22 23:05:00|16413.5|16411.5|16414.6|16412.6|16416.3|16414.3|16409|16407|530
1637622600000|2021-11-22 23:10:00|16414.7|16412.7|16414.6|16412.6|16417.8|16415.8|16414.2|16412.2|325
1637622900000|2021-11-22 23:15:00|16414.7|16412.7|16413.6|16411.6|16416.6|16414.6|16413.6|16411.6|203
1637623200000|2021-11-22 23:20:00|16413.7|16411.7|16411.2|16409.2|16414.5|16412.5|16408.6|16406.6|304
1637623500000|2021-11-22 23:25:00|16411|16409|16412.3|16410.3|16413.8|16411.8|16408.8|16406.8|257
1637623800000|2021-11-22 23:30:00|16412.2|16410.2|16408|16406|16412.5|16410.5|16405.6|16403.6|333
1637624100000|2021-11-22 23:35:00|16407.5|16405.5|16408.5|16406.5|16410.3|16408.3|16406.6|16404.6|181
1637624400000|2021-11-22 23:40:00|16408.2|16406.2|16400|16398|16409.2|16407.2|16399.3|16397.3|370
1637624700000|2021-11-22 23:45:00|16399.8|16397.8|16399.1|16397.1|16401.6|16399.6|16396|16394|386
1637625000000|2021-11-22 23:50:00|16399.5|16397.5|16399.3|16397.3|16402.1|16400.1|16398.2|16396.2|245
1637625300000|2021-11-22 23:55:00|16399.6|16397.6|16400.8|16398.8|16402|16400|16399.5|16397.5|132
1637625600000|2021-11-23 00:00:00|16401|16399|16395|16393|16403.3|16401.3|16390.7|16388.7|534
1637625900000|2021-11-23 00:05:00|16394.6|16392.6|16397|16395|16399.5|16397.5|16388.2|16386.2|506
1637626200000|2021-11-23 00:10:00|16396.3|16394.3|16398.6|16396.6|16401.1|16399.1|16396|16394|353
1637626500000|2021-11-23 00:15:00|16398.7|16396.7|16406.8|16404.8|16407.1|16405.1|16397.6|16395.6|539
1637626800000|2021-11-23 00:20:00|16407|16405|16408.8|16406.8|16409.5|16407.5|16404.3|16402.3|293
1637627100000|2021-11-23 00:25:00|16408.6|16406.6|16415.5|16413.5|16416|16414|16408.2|16406.2|367
1637627400000|2021-11-23 00:30:00|16415.2|16413.2|16412.3|16410.3|16416.2|16414.2|16408.2|16406.2|345
1637627700000|2021-11-23 00:35:00|16412.5|16410.5|16409.1|16407.1|16414.1|16412.1|16408.1|16406.1|209
1637628000000|2021-11-23 00:40:00|16409.2|16407.2|16412.7|16410.7|16413.2|16411.2|16409.1|16407.1|134
1637628300000|2021-11-23 00:45:00|16413|16411|16408.6|16406.6|16413.1|16411.1|16408.1|16406.1|199
1637628600000|2021-11-23 00:50:00|16408.7|16406.7|16403.5|16401.5|16409|16407|16402.7|16400.7|243
1637628900000|2021-11-23 00:55:00|16404.1|16402.1|16408.2|16406.2|16409|16407|16403.3|16401.3|280
1637629200000|2021-11-23 01:00:00|16408.3|16406.3|16405.3|16403.3|16412.6|16410.6|16404.8|16402.8|355
1637629500000|2021-11-23 01:05:00|16405.5|16403.5|16407.3|16405.3|16408|16406|16403.1|16401.1|146
1637629800000|2021-11-23 01:10:00|16407.2|16405.2|16396|16394|16407.3|16405.3|16395.7|16393.7|404
1637630100000|2021-11-23 01:15:00|16395.8|16393.8|16391.6|16389.6|16396.6|16394.6|16382.6|16380.6|1073
1637630400000|2021-11-23 01:20:00|16391.1|16389.1|16388.5|16386.5|16391.6|16389.6|16386.2|16384.2|304
1637630700000|2021-11-23 01:25:00|16388.1|16386.1|16390.8|16388.8|16393.8|16391.8|16387.7|16385.7|241
1637631000000|2021-11-23 01:30:00|16391|16389|16398.6|16396.6|16401.3|16399.3|16389.5|16387.5|490
1637631300000|2021-11-23 01:35:00|16398.8|16396.8|16401.1|16399.1|16402.2|16400.2|16396.1|16394.1|160
1637631600000|2021-11-23 01:40:00|16400.6|16398.6|16395.7|16393.7|16402.1|16400.1|16393.8|16391.8|384
1637631900000|2021-11-23 01:45:00|16395.8|16393.8|16382.3|16380.3|16396.3|16394.3|16373.5|16371.5|1357
1637632200000|2021-11-23 01:50:00|16382.6|16380.6|16379.6|16377.6|16387.5|16385.5|16379.1|16377.1|525
1637632500000|2021-11-23 01:55:00|16379.5|16377.5|16379.2|16377.2|16380.2|16378.2|16371|16369|890
1637632800000|2021-11-23 02:00:00|16379.7|16377.7|16371|16369|16381.1|16379.1|16371|16369|701
1637633100000|2021-11-23 02:05:00|16371.8|16369.8|16374.1|16372.1|16375.5|16373.5|16370.5|16368.5|379
1637633400000|2021-11-23 02:10:00|16373.8|16371.8|16374|16372|16378.6|16376.6|16372.8|16370.8|366
1637633700000|2021-11-23 02:15:00|16374.1|16372.1|16374.3|16372.3|16378.3|16376.3|16373.5|16371.5|248
1637634000000|2021-11-23 02:20:00|16374.2|16372.2|16359.3|16357.3|16377.7|16375.7|16359.2|16357.2|984
1637634300000|2021-11-23 02:25:00|16359.2|16357.2|16343.6|16341.6|16360.2|16358.2|16341.2|16339.2|1601
1637634600000|2021-11-23 02:30:00|16343.7|16341.7|16328.7|16326.7|16343.8|16341.8|16323.1|16321.1|2040
1637634900000|2021-11-23 02:35:00|16328.6|16326.6|16343.6|16341.6|16345.3|16343.3|16325.3|16323.3|1122
1637635200000|2021-11-23 02:40:00|16342.3|16340.3|16348|16346|16348.3|16346.3|16340.6|16338.6|758
1637635500000|2021-11-23 02:45:00|16349.1|16347.1|16344.7|16342.7|16350|16348|16342.8|16340.8|392
1637635800000|2021-11-23 02:50:00|16344.6|16342.6|16349.2|16347.2|16353.3|16351.3|16344.3|16342.3|472
1637636100000|2021-11-23 02:55:00|16349.3|16347.3|16355|16353|16357.5|16355.5|16348.8|16346.8|494
1637636400000|2021-11-23 03:00:00|16355.3|16353.3|16362.6|16360.6|16365|16363|16355.2|16353.2|837
1637636700000|2021-11-23 03:05:00|16362.7|16360.7|16360.5|16358.5|16363.8|16361.8|16356.8|16354.8|334
1637637000000|2021-11-23 03:10:00|16360.3|16358.3|16359.6|16357.6|16360.8|16358.8|16357.1|16355.1|186
1637637300000|2021-11-23 03:15:00|16359.7|16357.7|16360.8|16358.8|16363.7|16361.7|16359.7|16357.7|302
1637637600000|2021-11-23 03:20:00|16361|16359|16363|16361|16363.7|16361.7|16360.2|16358.2|172
1637637900000|2021-11-23 03:25:00|16363.1|16361.1|16363.6|16361.6|16367.3|16365.3|16361.6|16359.6|384
1637638200000|2021-11-23 03:30:00|16363.8|16361.8|16361.5|16359.5|16364|16362|16357.8|16355.8|282
1637638500000|2021-11-23 03:35:00|16361.6|16359.6|16356.1|16354.1|16361.6|16359.6|16355.6|16353.6|228
1637638800000|2021-11-23 03:40:00|16356.6|16354.6|16352.6|16350.6|16357.6|16355.6|16350.1|16348.1|414
1637639100000|2021-11-23 03:45:00|16352.7|16350.7|16346.7|16344.7|16353.2|16351.2|16344.6|16342.6|391
1637639400000|2021-11-23 03:50:00|16346.6|16344.6|16347.5|16345.5|16347.5|16345.5|16343.7|16341.7|294
1637639700000|2021-11-23 03:55:00|16347.3|16345.3|16347.1|16345.1|16352.6|16350.6|16347|16345|374
1637640000000|2021-11-23 04:00:00|16347.2|16345.2|16353.5|16351.5|16355.3|16353.3|16347.2|16345.2|387
1637640300000|2021-11-23 04:05:00|16353.6|16351.6|16350.2|16348.2|16356.5|16354.5|16349.7|16347.7|141
1637640600000|2021-11-23 04:10:00|16349.8|16347.8|16351.1|16349.1|16351.8|16349.8|16349.2|16347.2|94
1637640900000|2021-11-23 04:15:00|16351|16349|16351.3|16349.3|16355.1|16353.1|16350.2|16348.2|169
1637641200000|2021-11-23 04:20:00|16351.2|16349.2|16351.2|16349.2|16352.1|16350.1|16348.8|16346.8|62
1637641500000|2021-11-23 04:25:00|16351.3|16349.3|16350.2|16348.2|16353|16351|16348.8|16346.8|113
1637641800000|2021-11-23 04:30:00|16350.7|16348.7|16353.3|16351.3|16353.6|16351.6|16350.2|16348.2|66
1637642100000|2021-11-23 04:35:00|16353.2|16351.2|16357.7|16355.7|16359.6|16357.6|16352.1|16350.1|235
1637642400000|2021-11-23 04:40:00|16357.3|16355.3|16351.3|16349.3|16357.7|16355.7|16350.1|16348.1|134
1637642700000|2021-11-23 04:45:00|16351.2|16349.2|16354.3|16352.3|16354.7|16352.7|16351|16349|85
1637643000000|2021-11-23 04:50:00|16354.5|16352.5|16359.8|16357.8|16360.7|16358.7|16354.3|16352.3|148
1637643300000|2021-11-23 04:55:00|16360|16358|16363.1|16361.1|16365.1|16363.1|16358.1|16356.1|452
1637643600000|2021-11-23 05:00:00|16363.2|16361.2|16359.6|16357.6|16365.7|16363.7|16359.1|16357.1|251
1637643900000|2021-11-23 05:05:00|16359.7|16357.7|16361|16359|16362.2|16360.2|16359.5|16357.5|70
1637644200000|2021-11-23 05:10:00|16361.1|16359.1|16357|16355|16361.6|16359.6|16356.6|16354.6|181
1637644500000|2021-11-23 05:15:00|16356.7|16354.7|16352.8|16350.8|16356.8|16354.8|16352.1|16350.1|247
1637644800000|2021-11-23 05:20:00|16352.7|16350.7|16351.7|16349.7|16353|16351|16349.5|16347.5|160
1637645100000|2021-11-23 05:25:00|16351.8|16349.8|16349.3|16347.3|16352.6|16350.6|16348.2|16346.2|177
1637645400000|2021-11-23 05:30:00|16349.5|16347.5|16348.1|16346.1|16350.1|16348.1|16345.2|16343.2|296
1637645700000|2021-11-23 05:35:00|16348.2|16346.2|16343.6|16341.6|16348.8|16346.8|16341|16339|240
1637646000000|2021-11-23 05:40:00|16343.8|16341.8|16330.3|16328.3|16345|16343|16328.1|16326.1|600
1637646300000|2021-11-23 05:45:00|16330.2|16328.2|16329.7|16327.7|16334.5|16332.5|16328.1|16326.1|538
1637646600000|2021-11-23 05:50:00|16330.1|16328.1|16328.1|16326.1|16332.2|16330.2|16325|16323|568
1637646900000|2021-11-23 05:55:00|16327.8|16325.8|16336.1|16334.1|16336.1|16334.1|16327.8|16325.8|378
1637647200000|2021-11-23 06:00:00|16336.3|16334.3|16342.2|16340.2|16347.7|16345.7|16334.6|16332.6|562
1637647500000|2021-11-23 06:05:00|16342.3|16340.3|16346.2|16344.2|16351.6|16349.6|16342.1|16340.1|401
1637647800000|2021-11-23 06:10:00|16346|16344|16347.5|16345.5|16348|16346|16344.1|16342.1|189
1637648100000|2021-11-23 06:15:00|16347.2|16345.2|16340.7|16338.7|16348|16346|16340.7|16338.7|181
1637648400000|2021-11-23 06:20:00|16341.1|16339.1|16331.6|16329.6|16342.5|16340.5|16330.7|16328.7|279
1637648700000|2021-11-23 06:25:00|16331.3|16329.3|16327.7|16325.7|16335.6|16333.6|16327.5|16325.5|368
1637649000000|2021-11-23 06:30:00|16327.8|16325.8|16341.5|16339.5|16346|16344|16323.3|16321.3|837
1637649300000|2021-11-23 06:35:00|16341.6|16339.6|16338.2|16336.2|16341.6|16339.6|16330.3|16328.3|401
1637649600000|2021-11-23 06:40:00|16339.1|16337.1|16351.2|16349.2|16352.2|16350.2|16339.1|16337.1|588
1637649900000|2021-11-23 06:45:00|16351.3|16349.3|16347.6|16345.6|16355.3|16353.3|16345.6|16343.6|461
1637650200000|2021-11-23 06:50:00|16347.5|16345.5|16340.6|16338.6|16347.5|16345.5|16336.7|16334.7|429
1637650500000|2021-11-23 06:55:00|16340|16338|16345.5|16343.5|16350|16348|16340|16338|426
1637650800000|2021-11-23 07:00:00|16345.6|16343.6|16343.8|16341.8|16349.3|16347.3|16335.8|16333.8|578
1637651100000|2021-11-23 07:05:00|16343.7|16341.7|16312.7|16310.7|16343.7|16341.7|16297.1|16295.1|1997
1637651400000|2021-11-23 07:10:00|16312.6|16310.6|16297.1|16295.1|16317.5|16315.5|16296|16294|1323
1637651700000|2021-11-23 07:15:00|16297.3|16295.3|16307.1|16305.1|16307.1|16305.1|16291.3|16289.3|1435
1637652000000|2021-11-23 07:20:00|16307.6|16305.6|16316.5|16314.5|16321.5|16319.5|16299.6|16297.6|1400
1637652300000|2021-11-23 07:25:00|16317.5|16315.5|16322.5|16320.5|16326|16324|16309.6|16307.6|1143
1637652600000|2021-11-23 07:30:00|16322.6|16320.6|16316.6|16314.6|16324.1|16322.1|16314.7|16312.7|824
1637652900000|2021-11-23 07:35:00|16316.5|16314.5|16310|16308|16317.5|16315.5|16300.7|16298.7|1266
1637653200000|2021-11-23 07:40:00|16309.8|16307.8|16325.3|16323.3|16330|16328|16308.3|16306.3|1114
1637653500000|2021-11-23 07:45:00|16325.5|16323.5|16325.2|16323.2|16328|16326|16321|16319|514
1637653800000|2021-11-23 07:50:00|16325.3|16323.3|16341.7|16339.7|16344|16342|16325.1|16323.1|1257
1637654100000|2021-11-23 07:55:00|16341.6|16339.6|16343.3|16341.3|16355|16353|16341.6|16339.6|1340
1637654400000|2021-11-23 08:00:00|16343.1|16341.1|16330.6|16328.6|16350.2|16348.2|16328.3|16326.3|1772
1637654700000|2021-11-23 08:05:00|16330.5|16328.5|16322.6|16320.6|16331.1|16329.1|16315.6|16313.6|1926
1637655000000|2021-11-23 08:10:00|16322.5|16320.5|16320|16318|16337.3|16335.3|16313.2|16311.2|2012
1637655300000|2021-11-23 08:15:00|16320.2|16318.2|16321|16319|16331.8|16329.8|16317.1|16315.1|1099
1637655600000|2021-11-23 08:20:00|16320.8|16318.8|16321.1|16319.1|16332|16330|16317.1|16315.1|821
1637655900000|2021-11-23 08:25:00|16321.2|16319.2|16299.5|16297.5|16322.1|16320.1|16295.8|16293.8|1754
1637656200000|2021-11-23 08:30:00|16299.3|16297.3|16291|16289|16300.1|16298.1|16278.6|16276.6|3049
1637656500000|2021-11-23 08:35:00|16291.2|16289.2|16293.3|16291.3|16308.3|16306.3|16288.3|16286.3|1788
1637656800000|2021-11-23 08:40:00|16293.5|16291.5|16300.3|16298.3|16300.5|16298.5|16286.5|16284.5|1153
1637657100000|2021-11-23 08:45:00|16301|16299|16286.6|16284.6|16305.2|16303.2|16284.6|16282.6|1365
1637657400000|2021-11-23 08:50:00|16286.5|16284.5|16309.6|16307.6|16310.5|16308.5|16286.1|16284.1|1185
1637657700000|2021-11-23 08:55:00|16309.7|16307.7|16319.2|16317.2|16321.1|16319.1|16302|16300|1176
1637658000000|2021-11-23 09:00:00|16319.6|16317.6|16305.3|16303.3|16328.8|16326.8|16304.6|16302.6|1506
1637658300000|2021-11-23 09:05:00|16305.2|16303.2|16309.2|16307.2|16310.5|16308.5|16303.1|16301.1|1133
1637658600000|2021-11-23 09:10:00|16309.3|16307.3|16307.3|16305.3|16310.1|16308.1|16302.1|16300.1|901
1637658900000|2021-11-23 09:15:00|16307.2|16305.2|16324.3|16322.3|16324.7|16322.7|16302.1|16300.1|1234
1637659200000|2021-11-23 09:20:00|16323.6|16321.6|16328.7|16326.7|16329.5|16327.5|16320.6|16318.6|840
1637659500000|2021-11-23 09:25:00|16328.6|16326.6|16307.1|16305.1|16329.1|16327.1|16306.3|16304.3|1052
1637659800000|2021-11-23 09:30:00|16307|16305|16308|16306|16310.6|16308.6|16301.2|16299.2|920
1637660100000|2021-11-23 09:35:00|16308.3|16306.3|16318.3|16316.3|16322|16320|16308|16306|882
1637660400000|2021-11-23 09:40:00|16318.2|16316.2|16315.5|16313.5|16321.1|16319.1|16313.7|16311.7|605
1637660700000|2021-11-23 09:45:00|16315.3|16313.3|16330|16328|16338.1|16336.1|16315|16313|1145
1637661000000|2021-11-23 09:50:00|16330.1|16328.1|16328.2|16326.2|16334.1|16332.1|16325.3|16323.3|671
1637661300000|2021-11-23 09:55:00|16328.1|16326.1|16337.1|16335.1|16339.3|16337.3|16326.5|16324.5|863
1637661600000|2021-11-23 10:00:00|16337.3|16335.3|16337.1|16335.1|16346.7|16344.7|16336.2|16334.2|1384
1637661900000|2021-11-23 10:05:00|16337.2|16335.2|16341.1|16339.1|16345.8|16343.8|16336.6|16334.6|758
1637662200000|2021-11-23 10:10:00|16341.3|16339.3|16346.7|16344.7|16348.2|16346.2|16340.1|16338.1|637
1637662500000|2021-11-23 10:15:00|16346.6|16344.6|16348.8|16346.8|16357|16355|16346.2|16344.2|852
1637662800000|2021-11-23 10:20:00|16349.1|16347.1|16350.3|16348.3|16351.8|16349.8|16344.6|16342.6|516
1637663100000|2021-11-23 10:25:00|16350.5|16348.5|16345.5|16343.5|16353.3|16351.3|16344.1|16342.1|478
1637663400000|2021-11-23 10:30:00|16345.6|16343.6|16337.3|16335.3|16346.1|16344.1|16335.3|16333.3|462
1637663700000|2021-11-23 10:35:00|16337.2|16335.2|16336.8|16334.8|16343.8|16341.8|16336.5|16334.5|301
1637664000000|2021-11-23 10:40:00|16336.7|16334.7|16347.2|16345.2|16349.5|16347.5|16335.8|16333.8|385
1637664300000|2021-11-23 10:45:00|16347|16345|16335.5|16333.5|16347|16345|16333.2|16331.2|844
1637664600000|2021-11-23 10:50:00|16335.6|16333.6|16337.5|16335.5|16340.1|16338.1|16334.1|16332.1|448
1637664900000|2021-11-23 10:55:00|16337.3|16335.3|16328.1|16326.1|16339.3|16337.3|16327.8|16325.8|457
1637665200000|2021-11-23 11:00:00|16328.2|16326.2|16329.5|16327.5|16336.1|16334.1|16325.3|16323.3|700
1637665500000|2021-11-23 11:05:00|16329.6|16327.6|16317|16315|16333.6|16331.6|16317|16315|747
1637665800000|2021-11-23 11:10:00|16316.2|16314.2|16310.7|16308.7|16316.5|16314.5|16304|16302|1742
1637666100000|2021-11-23 11:15:00|16310.6|16308.6|16311.7|16309.7|16313.1|16311.1|16304.8|16302.8|760
1637666400000|2021-11-23 11:20:00|16312|16310|16314.2|16312.2|16320.3|16318.3|16311.8|16309.8|840
1637666700000|2021-11-23 11:25:00|16314.3|16312.3|16318.5|16316.5|16322.8|16320.8|16311.1|16309.1|541
1637667000000|2021-11-23 11:30:00|16318.3|16316.3|16319.5|16317.5|16323.6|16321.6|16318.3|16316.3|434
1637667300000|2021-11-23 11:35:00|16319.6|16317.6|16330.7|16328.7|16331.2|16329.2|16317.3|16315.3|677
1637667600000|2021-11-23 11:40:00|16331.2|16329.2|16333.3|16331.3|16335.7|16333.7|16330|16328|609
1637667900000|2021-11-23 11:45:00|16333.5|16331.5|16341|16339|16345.8|16343.8|16333.3|16331.3|846
1637668200000|2021-11-23 11:50:00|16341.1|16339.1|16351.6|16349.6|16353.1|16351.1|16341.1|16339.1|670
1637668500000|2021-11-23 11:55:00|16351.1|16349.1|16343|16341|16355.5|16353.5|16342.3|16340.3|735
1637668800000|2021-11-23 12:00:00|16343.5|16341.5|16352.5|16350.5|16353.5|16351.5|16343.5|16341.5|830
1637669100000|2021-11-23 12:05:00|16352.2|16350.2|16369.6|16367.6|16378|16376|16350.2|16348.2|2308
1637669400000|2021-11-23 12:10:00|16369.7|16367.7|16359.6|16357.6|16370.5|16368.5|16354.7|16352.7|1201
1637669700000|2021-11-23 12:15:00|16359.7|16357.7|16351.5|16349.5|16360.5|16358.5|16349.7|16347.7|1161
1637670000000|2021-11-23 12:20:00|16351.6|16349.6|16353.8|16351.8|16363.7|16361.7|16350.3|16348.3|1448
1637670300000|2021-11-23 12:25:00|16353.3|16351.3|16339.3|16337.3|16356.5|16354.5|16338.5|16336.5|1682
1637670600000|2021-11-23 12:30:00|16339.5|16337.5|16337.3|16335.3|16339.7|16337.7|16326.3|16324.3|1619
1637670900000|2021-11-23 12:35:00|16337.5|16335.5|16346.1|16344.1|16349.3|16347.3|16337.3|16335.3|927
1637671200000|2021-11-23 12:40:00|16346.3|16344.3|16349.5|16347.5|16355.3|16353.3|16345.3|16343.3|985
1637671500000|2021-11-23 12:45:00|16349.6|16347.6|16341.6|16339.6|16352.7|16350.7|16340|16338|709
1637671800000|2021-11-23 12:50:00|16341.5|16339.5|16349.5|16347.5|16351|16349|16338.1|16336.1|670
1637672100000|2021-11-23 12:55:00|16349.1|16347.1|16336.7|16334.7|16349.7|16347.7|16334.5|16332.5|830
1637672400000|2021-11-23 13:00:00|16336.8|16334.8|16351|16349|16351|16349|16333.8|16331.8|950
1637672700000|2021-11-23 13:05:00|16350.8|16348.8|16339.3|16337.3|16355.5|16353.5|16339.1|16337.1|1106
1637673000000|2021-11-23 13:10:00|16339.2|16337.2|16344.3|16342.3|16344.3|16342.3|16336.1|16334.1|1099
1637673300000|2021-11-23 13:15:00|16344.5|16342.5|16354.3|16352.3|16355.3|16353.3|16343.3|16341.3|969
1637673600000|2021-11-23 13:20:00|16354.5|16352.5|16353.3|16351.3|16362.5|16360.5|16346|16344|2061
1637673900000|2021-11-23 13:25:00|16353.2|16351.2|16364.5|16362.5|16367.3|16365.3|16349.1|16347.1|1475
1637674200000|2021-11-23 13:30:00|16365.1|16363.1|16362.1|16360.1|16375|16373|16357.5|16355.5|2426
1637674500000|2021-11-23 13:35:00|16362|16360|16374.1|16372.1|16374.2|16372.2|16361.6|16359.6|1231
1637674800000|2021-11-23 13:40:00|16374|16372|16372.6|16370.6|16382.1|16380.1|16364.3|16362.3|2142
1637675100000|2021-11-23 13:45:00|16372.5|16370.5|16371.7|16369.7|16377.8|16375.8|16369.1|16367.1|885
1637675400000|2021-11-23 13:50:00|16371.6|16369.6|16359.2|16357.2|16373.1|16371.1|16357.8|16355.8|1471
1637675700000|2021-11-23 13:55:00|16359.3|16357.3|16355|16353|16363.2|16361.2|16350.8|16348.8|1666
1637676000000|2021-11-23 14:00:00|16355.2|16353.2|16357.1|16355.1|16361|16359|16348.2|16346.2|1248
1637676300000|2021-11-23 14:05:00|16357.2|16355.2|16343.3|16341.3|16358.7|16356.7|16342.5|16340.5|1472
1637676600000|2021-11-23 14:10:00|16343.5|16341.5|16350.6|16348.6|16352.7|16350.7|16339|16337|1843
1637676900000|2021-11-23 14:15:00|16350.5|16348.5|16348.7|16346.7|16356.2|16354.2|16345.5|16343.5|1206
1637677200000|2021-11-23 14:20:00|16348.8|16346.8|16355|16353|16360.5|16358.5|16347.7|16345.7|1344
1637677500000|2021-11-23 14:25:00|16354.8|16352.8|16334.7|16332.7|16361|16359|16326.5|16324.5|4245
1637677800000|2021-11-23 14:30:00|16334.2|16333.2|16291.5|16290.5|16349|16348|16289.7|16288.7|26349
1637678100000|2021-11-23 14:35:00|16291.3|16290.3|16349.1|16348.1|16362.8|16361.8|16286.2|16285.2|22264
1637678400000|2021-11-23 14:40:00|16349|16348|16357.6|16356.6|16380.6|16379.6|16338.5|16337.5|13556
1637678700000|2021-11-23 14:45:00|16357.5|16356.5|16407|16406|16414.6|16413.6|16352.7|16351.7|16484
1637679000000|2021-11-23 14:50:00|16406.5|16405.5|16409.5|16408.5|16421.7|16420.7|16395|16394|12969
1637679300000|2021-11-23 14:55:00|16409.2|16408.2|16402.2|16401.2|16418.8|16417.8|16397.7|16396.7|10349
1637679600000|2021-11-23 15:00:00|16401.7|16400.7|16366.7|16365.7|16408.1|16407.1|16354.7|16353.7|14506
1637679900000|2021-11-23 15:05:00|16365|16364|16293.7|16292.7|16372.2|16371.2|16281|16280|16915
1637680200000|2021-11-23 15:10:00|16293.9|16292.9|16288.6|16287.6|16317.9|16316.9|16270|16269|14281
1637680500000|2021-11-23 15:15:00|16288.4|16287.4|16290.9|16289.9|16311.6|16310.6|16285.4|16284.4|11586
1637680800000|2021-11-23 15:20:00|16290.7|16289.7|16298.6|16297.6|16310.9|16309.9|16272.4|16271.4|10907
1637681100000|2021-11-23 15:25:00|16298.5|16297.5|16246.4|16245.4|16302.9|16301.9|16240|16239|13702
1637681400000|2021-11-23 15:30:00|16246.1|16245.1|16250.1|16249.1|16272.6|16271.6|16238.9|16237.9|10114
1637681700000|2021-11-23 15:35:00|16250.2|16249.2|16249.1|16248.1|16257.7|16256.7|16236.4|16235.4|8476
1637682000000|2021-11-23 15:40:00|16249|16248|16221.1|16220.1|16250.1|16249.1|16214.4|16213.4|11228
1637682300000|2021-11-23 15:45:00|16220.5|16219.5|16228.9|16227.9|16246.4|16245.4|16217.7|16216.7|10253
1637682600000|2021-11-23 15:50:00|16229.6|16228.6|16194.6|16193.6|16236.6|16235.6|16193.9|16192.9|12840
1637682900000|2021-11-23 15:55:00|16194.7|16193.7|16170.7|16169.7|16206|16205|16165.9|16164.9|12613
1637683200000|2021-11-23 16:00:00|16170.9|16169.9|16177.4|16176.4|16185.6|16184.6|16144|16143|16959
1637683500000|2021-11-23 16:05:00|16177.5|16176.5|16200.4|16199.4|16201.9|16200.9|16167.6|16166.6|11267
1637683800000|2021-11-23 16:10:00|16200.5|16199.5|16225.7|16224.7|16234.1|16233.1|16198.1|16197.1|12249
1637684100000|2021-11-23 16:15:00|16224.2|16223.2|16234.1|16233.1|16251.7|16250.7|16221|16220|10266
1637684400000|2021-11-23 16:20:00|16234.9|16233.9|16236.1|16235.1|16241.1|16240.1|16221.5|16220.5|7135
1637684700000|2021-11-23 16:25:00|16236.2|16235.2|16250.4|16249.4|16272.9|16271.9|16233.4|16232.4|11183
1637685000000|2021-11-23 16:30:00|16250.2|16249.2|16223.9|16222.9|16270.1|16269.1|16222.6|16221.6|11619
1637685300000|2021-11-23 16:35:00|16223.6|16222.6|16238.6|16237.6|16244.9|16243.9|16205|16204|13975
1637685600000|2021-11-23 16:40:00|16238.9|16237.9|16207.9|16206.9|16244.4|16243.4|16205.9|16204.9|11462
1637685900000|2021-11-23 16:45:00|16208.4|16207.4|16245|16244|16261.1|16260.1|16193.6|16192.6|14076
1637686200000|2021-11-23 16:50:00|16244.9|16243.9|16212.9|16211.9|16256.9|16255.9|16209.9|16208.9|9395
1637686500000|2021-11-23 16:55:00|16211.4|16210.4|16213.1|16212.1|16229.4|16228.4|16205.7|16204.7|7439
1637686800000|2021-11-23 17:00:00|16212.9|16211.9|16179.9|16178.9|16222.1|16221.1|16175.9|16174.9|10213
1637687100000|2021-11-23 17:05:00|16180|16179|16195.7|16194.7|16203|16202|16176.1|16175.1|6288
1637687400000|2021-11-23 17:10:00|16196.1|16195.1|16178.9|16177.9|16215.1|16214.1|16177.9|16176.9|6363
1637687700000|2021-11-23 17:15:00|16179.1|16178.1|16209.4|16208.4|16214.9|16213.9|16179.1|16178.1|6423
1637688000000|2021-11-23 17:20:00|16208.9|16207.9|16233.9|16232.9|16238.9|16237.9|16204.6|16203.6|7899
1637688300000|2021-11-23 17:25:00|16233.7|16232.7|16222.6|16221.6|16244.9|16243.9|16216.2|16215.2|7529
1637688600000|2021-11-23 17:30:00|16222.4|16221.4|16223.1|16222.1|16244.9|16243.9|16218|16217|6837
1637688900000|2021-11-23 17:35:00|16222.4|16221.4|16222.2|16221.2|16242.6|16241.6|16218.9|16217.9|6251
1637689200000|2021-11-23 17:40:00|16222.4|16221.4|16191.1|16190.1|16229.6|16228.6|16185.6|16184.6|7927
1637689500000|2021-11-23 17:45:00|16192.2|16191.2|16199.8|16198.8|16211.5|16210.5|16181.8|16180.8|6998
1637689800000|2021-11-23 17:50:00|16200.3|16199.3|16186.8|16185.8|16213.8|16212.8|16186.1|16185.1|4860
1637690100000|2021-11-23 17:55:00|16186.6|16185.6|16175.6|16174.6|16194.1|16193.1|16165.3|16164.3|7082
1637690400000|2021-11-23 18:00:00|16175.3|16174.3|16189.1|16188.1|16204.8|16203.8|16161.8|16160.8|6987
1637690700000|2021-11-23 18:05:00|16190.3|16189.3|16179.3|16178.3|16194.1|16193.1|16171.7|16170.7|5679
1637691000000|2021-11-23 18:10:00|16178.3|16177.3|16175.8|16174.8|16185.3|16184.3|16160.8|16159.8|5470
1637691300000|2021-11-23 18:15:00|16176.1|16175.1|16148.6|16147.6|16187.1|16186.1|16144.1|16143.1|6459
1637691600000|2021-11-23 18:20:00|16148.7|16147.7|16162.3|16161.3|16176.3|16175.3|16148.6|16147.6|6375
1637691900000|2021-11-23 18:25:00|16162.5|16161.5|16153.6|16152.6|16180.7|16179.7|16146.8|16145.8|6871
1637692200000|2021-11-23 18:30:00|16153.3|16152.3|16133.1|16132.1|16153.7|16152.7|16128.1|16127.1|7746
1637692500000|2021-11-23 18:35:00|16132.8|16131.8|16133.1|16132.1|16144.1|16143.1|16121|16120|6146
1637692800000|2021-11-23 18:40:00|16133|16132|16124.7|16123.7|16145.3|16144.3|16124|16123|5055
1637693100000|2021-11-23 18:45:00|16124.6|16123.6|16165.8|16164.8|16176.3|16175.3|16124.3|16123.3|7938
1637693400000|2021-11-23 18:50:00|16165.7|16164.7|16210.8|16209.8|16210.8|16209.8|16164.8|16163.8|7661
1637693700000|2021-11-23 18:55:00|16211.1|16210.1|16189.6|16188.6|16216.6|16215.6|16179.6|16178.6|8621
1637694000000|2021-11-23 19:00:00|16189.7|16188.7|16178.1|16177.1|16213.2|16212.2|16175|16174|7789
1637694300000|2021-11-23 19:05:00|16178.3|16177.3|16182.8|16181.8|16198.8|16197.8|16172.8|16171.8|4330
1637694600000|2021-11-23 19:10:00|16183.7|16182.7|16181.8|16180.8|16193.8|16192.8|16172.3|16171.3|4929
1637694900000|2021-11-23 19:15:00|16181.3|16180.3|16142.1|16141.1|16183|16182|16140.5|16139.5|7079
1637695200000|2021-11-23 19:20:00|16142.3|16141.3|16164.1|16163.1|16179.6|16178.6|16142.3|16141.3|6520
1637695500000|2021-11-23 19:25:00|16164.3|16163.3|16164.8|16163.8|16180.1|16179.1|16160.1|16159.1|5415
1637695800000|2021-11-23 19:30:00|16164.3|16163.3|16160.5|16159.5|16185.1|16184.1|16152.6|16151.6|6799
1637696100000|2021-11-23 19:35:00|16160.1|16159.1|16180.6|16179.6|16193|16192|16157.2|16156.2|7131
1637696400000|2021-11-23 19:40:00|16181.2|16180.2|16188.6|16187.6|16190.8|16189.8|16171.3|16170.3|5326
1637696700000|2021-11-23 19:45:00|16188.3|16187.3|16239.3|16238.3|16241.8|16240.8|16182.1|16181.1|10777
1637697000000|2021-11-23 19:50:00|16239.1|16238.1|16250.3|16249.3|16261.3|16260.3|16220.8|16219.8|8339
1637697300000|2021-11-23 19:55:00|16250.1|16249.1|16248.3|16247.3|16261.1|16260.1|16230.8|16229.8|6760
1637697600000|2021-11-23 20:00:00|16248.2|16247.2|16241.5|16240.5|16255.7|16254.7|16222.8|16221.8|6249
1637697900000|2021-11-23 20:05:00|16241.3|16240.3|16263.1|16262.1|16272.1|16271.1|16241.3|16240.3|8752
1637698200000|2021-11-23 20:10:00|16263.3|16262.3|16276.1|16275.1|16278|16277|16247.8|16246.8|7829
1637698500000|2021-11-23 20:15:00|16276|16275|16252.3|16251.3|16287|16286|16249.7|16248.7|8526
1637698800000|2021-11-23 20:20:00|16252.6|16251.6|16252.6|16251.6|16263.8|16262.8|16243.6|16242.6|8192
1637699100000|2021-11-23 20:25:00|16252.8|16251.8|16247.3|16246.3|16279.5|16278.5|16245.8|16244.8|7328
1637699400000|2021-11-23 20:30:00|16247.1|16246.1|16255.3|16254.3|16274.2|16273.2|16246.8|16245.8|5808
1637699700000|2021-11-23 20:35:00|16255.1|16254.1|16282.3|16281.3|16292.8|16291.8|16246.8|16245.8|9232
1637700000000|2021-11-23 20:40:00|16282.2|16281.2|16289.3|16288.3|16297|16296|16278|16277|7431
1637700300000|2021-11-23 20:45:00|16289.6|16288.6|16275.2|16274.2|16294.5|16293.5|16265.6|16264.6|5454
1637700600000|2021-11-23 20:50:00|16277|16276|16302|16301|16321|16320|16277|16276|14363
1637700900000|2021-11-23 20:55:00|16302.6|16301.6|16308.6|16307.6|16319.6|16318.6|16291.7|16290.7|13237
1637701200000|2021-11-23 21:00:00|16307.8|16306.8|16286.2|16284.2|16313|16311|16285.3|16283.3|6440
1637701500000|2021-11-23 21:05:00|16286.3|16284.3|16278.7|16276.7|16288.7|16286.7|16276.5|16274.5|1941
1637701800000|2021-11-23 21:10:00|16278.6|16276.6|16274|16272|16284.6|16282.6|16273.7|16271.7|1369
1637702100000|2021-11-23 21:15:00|16275.5|16273.5|16280.8|16278.8|16285.2|16283.2|16275.1|16273.1|545
1637702400000|2021-11-23 21:20:00|16280.7|16278.7|16279.6|16277.6|16286.1|16284.1|16279|16277|238
1637702700000|2021-11-23 21:25:00|16282.5|16280.5|16284.7|16282.7|16285.2|16283.2|16279.6|16277.6|350
1637703000000|2021-11-23 21:30:00|16285.7|16283.7|16287.6|16285.6|16289|16287|16283|16281|330
1637703300000|2021-11-23 21:35:00|16287.5|16285.5|16287.5|16285.5|16291.2|16289.2|16287|16285|298
1637703600000|2021-11-23 21:40:00|16287.6|16285.6|16295.7|16293.7|16295.7|16293.7|16287.6|16285.6|289
1637703900000|2021-11-23 21:45:00|16295.6|16293.6|16296|16294|16296.1|16294.1|16294|16292|246
1637704200000|2021-11-23 21:50:00|16296.1|16294.1|16296.7|16294.7|16299.8|16297.8|16295.1|16293.1|383
1637704500000|2021-11-23 21:55:00|16296.8|16294.8|16302.1|16297.1|16302.1|16298.8|16296.7|16294.7|194
1637704800000|2021-11-23 22:00:00|16300.2|16295.2|16295.5|16290.5|16300.7|16295.7|16295|16290|0
1637705100000|2021-11-23 22:05:00|16296.4|16291.4|16294.9|16289.9|16296.4|16291.4|16294.9|16289.9|0
1637705400000|2021-11-23 22:10:00|16295.2|16290.2|16295.5|16290.5|16296|16291|16294.3|16289.3|0
1637705700000|2021-11-23 22:15:00|16295.2|16290.2|16295.8|16290.8|16296.2|16291.2|16295.2|16290.2|0
1637706000000|2021-11-23 22:20:00|16295.6|16290.6|16296.6|16291.6|16296.6|16291.6|16295.6|16290.6|0
1637706300000|2021-11-23 22:25:00|16296.7|16291.7|16297.3|16292.3|16297.8|16292.8|16296.7|16291.7|0
1637706600000|2021-11-23 22:30:00|16297.4|16292.4|16300.2|16295.2|16300.2|16295.2|16297.4|16292.4|0
1637706900000|2021-11-23 22:35:00|16301|16296|16305.9|16300.9|16305.9|16300.9|16301|16296|0
1637707200000|2021-11-23 22:40:00|16305.8|16300.8|16310.8|16305.8|16311|16306|16305.8|16300.8|0
1637707500000|2021-11-23 22:45:00|16310.7|16305.7|16311.2|16306.2|16311.2|16306.2|16310.3|16305.3|0
1637707800000|2021-11-23 22:50:00|16311.1|16306.1|16311.2|16306.2|16311.3|16306.3|16311|16306|0
1637708100000|2021-11-23 22:55:00|16311.3|16306.3|16312|16307|16313.7|16308.7|16311.3|16306.3|0
1637708400000|2021-11-23 23:00:00|16305.6|16303.6|16302|16300|16309.3|16307.3|16302|16300|612
1637708700000|2021-11-23 23:05:00|16301.8|16299.8|16294.8|16292.8|16302.7|16300.7|16294.2|16292.2|300
1637709000000|2021-11-23 23:10:00|16294.7|16292.7|16299.2|16297.2|16299.2|16297.2|16294.7|16292.7|137
1637709300000|2021-11-23 23:15:00|16299.3|16297.3|16306|16304|16306.2|16304.2|16298.6|16296.6|271
1637709600000|2021-11-23 23:20:00|16306.3|16304.3|16304.1|16302.1|16308.2|16306.2|16304.1|16302.1|221
1637709900000|2021-11-23 23:25:00|16304|16302|16304.6|16302.6|16307.8|16305.8|16304|16302|158
1637710200000|2021-11-23 23:30:00|16304.5|16302.5|16292|16290|16305.2|16303.2|16291.8|16289.8|440
1637710500000|2021-11-23 23:35:00|16292.1|16290.1|16292.2|16290.2|16294.7|16292.7|16290.6|16288.6|200
1637710800000|2021-11-23 23:40:00|16292.1|16290.1|16293.2|16291.2|16294|16292|16289.5|16287.5|202
1637711100000|2021-11-23 23:45:00|16294|16292|16292|16290|16298|16296|16290.8|16288.8|170
1637711400000|2021-11-23 23:50:00|16292.1|16290.1|16289.3|16287.3|16292.5|16290.5|16288.5|16286.5|142
1637711700000|2021-11-23 23:55:00|16289.8|16287.8|16289|16287|16290.7|16288.7|16286|16284|266
1637712000000|2021-11-24 00:00:00|16290.2|16288.2|16305.5|16303.5|16306.5|16304.5|16289.2|16287.2|883
1637712300000|2021-11-24 00:05:00|16305.6|16303.6|16302.7|16300.7|16308.1|16306.1|16301.7|16299.7|400
1637712600000|2021-11-24 00:10:00|16302.8|16300.8|16305.7|16303.7|16308|16306|16302.8|16300.8|390
1637712900000|2021-11-24 00:15:00|16305.6|16303.6|16301.8|16299.8|16308.5|16306.5|16301.7|16299.7|254
1637713200000|2021-11-24 00:20:00|16301.1|16299.1|16299.2|16297.2|16304|16302|16298.8|16296.8|216
1637713500000|2021-11-24 00:25:00|16299.3|16297.3|16301.5|16299.5|16301.6|16299.6|16296|16294|223
1637713800000|2021-11-24 00:30:00|16301.1|16299.1|16296.5|16294.5|16302.7|16300.7|16295.3|16293.3|180
1637714100000|2021-11-24 00:35:00|16296.3|16294.3|16297.1|16295.1|16297.5|16295.5|16294.5|16292.5|148
1637714400000|2021-11-24 00:40:00|16297.2|16295.2|16297|16295|16302.5|16300.5|16296.6|16294.6|283
1637714700000|2021-11-24 00:45:00|16297.1|16295.1|16295.6|16293.6|16299|16297|16295.2|16293.2|182
1637715000000|2021-11-24 00:50:00|16295.7|16293.7|16303.1|16301.1|16303.7|16301.7|16294.1|16292.1|254
1637715300000|2021-11-24 00:55:00|16303|16301|16300.5|16298.5|16304.1|16302.1|16299.1|16297.1|195
1637715600000|2021-11-24 01:00:00|16300.3|16298.3|16303.5|16301.5|16310.2|16308.2|16300.2|16298.2|490
1637715900000|2021-11-24 01:05:00|16303.3|16301.3|16301.8|16299.8|16306.2|16304.2|16301.7|16299.7|189
1637716200000|2021-11-24 01:10:00|16302|16300|16297.5|16295.5|16302|16300|16296.7|16294.7|295
1637716500000|2021-11-24 01:15:00|16297.6|16295.6|16306|16304|16308|16306|16297.6|16295.6|312
1637716800000|2021-11-24 01:20:00|16305.8|16303.8|16306|16304|16308.1|16306.1|16304.6|16302.6|218
1637717100000|2021-11-24 01:25:00|16305.8|16303.8|16310.5|16308.5|16312.5|16310.5|16305.8|16303.8|334
1637717400000|2021-11-24 01:30:00|16310.3|16308.3|16313.1|16311.1|16314.3|16312.3|16307.7|16305.7|256
1637717700000|2021-11-24 01:35:00|16312.7|16310.7|16307.6|16305.6|16314.3|16312.3|16306.3|16304.3|318
1637718000000|2021-11-24 01:40:00|16307.7|16305.7|16307.5|16305.5|16309.1|16307.1|16305.3|16303.3|129
1637718300000|2021-11-24 01:45:00|16307.3|16305.3|16309.3|16307.3|16311.1|16309.1|16307.2|16305.2|155
1637718600000|2021-11-24 01:50:00|16309.5|16307.5|16312.3|16310.3|16313.5|16311.5|16309.1|16307.1|169
1637718900000|2021-11-24 01:55:00|16312.2|16310.2|16308|16306|16312.5|16310.5|16306.6|16304.6|131
1637719200000|2021-11-24 02:00:00|16308.1|16306.1|16292.5|16290.5|16308.1|16306.1|16290|16288|687
1637719500000|2021-11-24 02:05:00|16292.6|16290.6|16292.3|16290.3|16296.2|16294.2|16289.8|16287.8|251
1637719800000|2021-11-24 02:10:00|16292.5|16290.5|16287.2|16285.2|16294.1|16292.1|16286|16284|340
1637720100000|2021-11-24 02:15:00|16287.1|16285.1|16292.1|16290.1|16293|16291|16287.1|16285.1|276
1637720400000|2021-11-24 02:20:00|16292.2|16290.2|16290.2|16288.2|16294|16292|16289.6|16287.6|124
1637720700000|2021-11-24 02:25:00|16290.5|16288.5|16294.1|16292.1|16298.1|16296.1|16289.6|16287.6|218
1637721000000|2021-11-24 02:30:00|16294|16292|16296.7|16294.7|16298.8|16296.8|16293.2|16291.2|156
1637721300000|2021-11-24 02:35:00|16296.6|16294.6|16295.7|16293.7|16297.5|16295.5|16293.3|16291.3|121
1637721600000|2021-11-24 02:40:00|16295.8|16293.8|16294|16292|16297.2|16295.2|16292|16290|189
1637721900000|2021-11-24 02:45:00|16293.8|16291.8|16293|16291|16295.7|16293.7|16292.3|16290.3|128
1637722200000|2021-11-24 02:50:00|16294.1|16292.1|16297|16295|16299.3|16297.3|16294.1|16292.1|216
1637722500000|2021-11-24 02:55:00|16297.1|16295.1|16297.3|16295.3|16298.8|16296.8|16295|16293|125
1637722800000|2021-11-24 03:00:00|16297.5|16295.5|16284.1|16282.1|16299.3|16297.3|16284|16282|440
1637723100000|2021-11-24 03:05:00|16283.6|16281.6|16285|16283|16288.2|16286.2|16278.6|16276.6|527
1637723400000|2021-11-24 03:10:00|16284.8|16282.8|16287.5|16285.5|16288.5|16286.5|16283.5|16281.5|157
1637723700000|2021-11-24 03:15:00|16287.6|16285.6|16287.7|16285.7|16289.6|16287.6|16286.6|16284.6|75
1637724000000|2021-11-24 03:20:00|16287.8|16285.8|16291.8|16289.8|16293.3|16291.3|16287.7|16285.7|155
1637724300000|2021-11-24 03:25:00|16291.7|16289.7|16296.2|16294.2|16297.2|16295.2|16290.2|16288.2|205
1637724600000|2021-11-24 03:30:00|16296.3|16294.3|16292|16290|16296.7|16294.7|16292|16290|91
1637724900000|2021-11-24 03:35:00|16291.8|16289.8|16293.7|16291.7|16297.6|16295.6|16291.2|16289.2|166
1637725200000|2021-11-24 03:40:00|16293.2|16291.2|16289.5|16287.5|16293.6|16291.6|16288.6|16286.6|200
1637725500000|2021-11-24 03:45:00|16289.3|16287.3|16287.3|16285.3|16289.6|16287.6|16286.6|16284.6|170
1637725800000|2021-11-24 03:50:00|16287.2|16285.2|16291.3|16289.3|16292.5|16290.5|16286.7|16284.7|155
1637726100000|2021-11-24 03:55:00|16291.1|16289.1|16287.2|16285.2|16291.7|16289.7|16286.3|16284.3|131
1637726400000|2021-11-24 04:00:00|16287.1|16285.1|16283|16281|16287.5|16285.5|16282.1|16280.1|219
1637726700000|2021-11-24 04:05:00|16282.7|16280.7|16285.3|16283.3|16286.2|16284.2|16279.3|16277.3|252
1637727000000|2021-11-24 04:10:00|16285.2|16283.2|16272.8|16270.8|16286.8|16284.8|16272.5|16270.5|469
1637727300000|2021-11-24 04:15:00|16273|16271|16274|16272|16274.7|16272.7|16269.1|16267.1|390
1637727600000|2021-11-24 04:20:00|16274.1|16272.1|16274.1|16272.1|16275.2|16273.2|16272.2|16270.2|166
1637727900000|2021-11-24 04:25:00|16274.3|16272.3|16278.5|16276.5|16279.5|16277.5|16274.3|16272.3|252
1637728200000|2021-11-24 04:30:00|16278.6|16276.6|16278.1|16276.1|16279.6|16277.6|16276.7|16274.7|80
1637728500000|2021-11-24 04:35:00|16278.2|16276.2|16278|16276|16281|16279|16274.7|16272.7|290
1637728800000|2021-11-24 04:40:00|16278.1|16276.1|16278.1|16276.1|16281.5|16279.5|16277.1|16275.1|95
1637729100000|2021-11-24 04:45:00|16278|16276|16280.7|16278.7|16281.1|16279.1|16275.1|16273.1|114
1637729400000|2021-11-24 04:50:00|16280.8|16278.8|16280.8|16278.8|16282.2|16280.2|16279.7|16277.7|88
1637729700000|2021-11-24 04:55:00|16280.7|16278.7|16278.7|16276.7|16281.1|16279.1|16278|16276|67
1637730000000|2021-11-24 05:00:00|16279.3|16277.3|16286.2|16284.2|16286.5|16284.5|16277.2|16275.2|243
1637730300000|2021-11-24 05:05:00|16286.1|16284.1|16290.8|16288.8|16292.3|16290.3|16286.1|16284.1|403
1637730600000|2021-11-24 05:10:00|16290.7|16288.7|16294.5|16292.5|16295.2|16293.2|16288|16286|218
1637730900000|2021-11-24 05:15:00|16294.6|16292.6|16293.7|16291.7|16297.7|16295.7|16292.1|16290.1|178
1637731200000|2021-11-24 05:20:00|16293.8|16291.8|16293.8|16291.8|16295.7|16293.7|16292|16290|73
1637731500000|2021-11-24 05:25:00|16294|16292|16297.6|16295.6|16300.3|16298.3|16292|16290|301
1637731800000|2021-11-24 05:30:00|16297.5|16295.5|16311|16309|16311.5|16309.5|16297.5|16295.5|476
1637732100000|2021-11-24 05:35:00|16311.1|16309.1|16313.6|16311.6|16314.1|16312.1|16309|16307|294
1637732400000|2021-11-24 05:40:00|16313.7|16311.7|16319.2|16317.2|16319.6|16317.6|16310.6|16308.6|470
1637732700000|2021-11-24 05:45:00|16319.5|16317.5|16318|16316|16324.5|16322.5|16317.2|16315.2|475
1637733000000|2021-11-24 05:50:00|16317.8|16315.8|16328.1|16326.1|16329.3|16327.3|16316.1|16314.1|423
1637733300000|2021-11-24 05:55:00|16328|16326|16336.3|16334.3|16337|16335|16325.1|16323.1|745
1637733600000|2021-11-24 06:00:00|16335.6|16333.6|16346.6|16344.6|16349.8|16347.8|16335.3|16333.3|1042
1637733900000|2021-11-24 06:05:00|16346.5|16344.5|16342.7|16340.7|16346.5|16344.5|16338.6|16336.6|399
1637734200000|2021-11-24 06:10:00|16342.6|16340.6|16339.5|16337.5|16344.6|16342.6|16338.3|16336.3|258
1637734500000|2021-11-24 06:15:00|16339.2|16337.2|16337.1|16335.1|16349|16347|16335.6|16333.6|787
1637734800000|2021-11-24 06:20:00|16337|16335|16340.1|16338.1|16343|16341|16336.7|16334.7|166
1637735100000|2021-11-24 06:25:00|16340.2|16338.2|16347.3|16345.3|16348|16346|16335.8|16333.8|244
1637735400000|2021-11-24 06:30:00|16347.6|16345.6|16350.5|16348.5|16352|16350|16345|16343|559
1637735700000|2021-11-24 06:35:00|16350.6|16348.6|16353.1|16351.1|16353.6|16351.6|16346.7|16344.7|303
1637736000000|2021-11-24 06:40:00|16353.3|16351.3|16351.8|16349.8|16356|16354|16350.7|16348.7|344
1637736300000|2021-11-24 06:45:00|16352|16350|16345.6|16343.6|16352.6|16350.6|16344.3|16342.3|272
1637736600000|2021-11-24 06:50:00|16345.5|16343.5|16348.8|16346.8|16349.7|16347.7|16344.1|16342.1|227
1637736900000|2021-11-24 06:55:00|16349|16347|16344.7|16342.7|16354.5|16352.5|16344.7|16342.7|256
1637737200000|2021-11-24 07:00:00|16344.6|16342.6|16353.7|16351.7|16357|16355|16344.6|16342.6|591
1637737500000|2021-11-24 07:05:00|16353.8|16351.8|16356.2|16354.2|16356.6|16354.6|16351.7|16349.7|308
1637737800000|2021-11-24 07:10:00|16356.3|16354.3|16348.5|16346.5|16358|16356|16345.5|16343.5|340
1637738100000|2021-11-24 07:15:00|16348.3|16346.3|16347.7|16345.7|16350.5|16348.5|16341.6|16339.6|415
1637738400000|2021-11-24 07:20:00|16347.6|16345.6|16340.8|16338.8|16347.6|16345.6|16337.7|16335.7|346
1637738700000|2021-11-24 07:25:00|16341|16339|16337.2|16335.2|16343.5|16341.5|16335.7|16333.7|370
1637739000000|2021-11-24 07:30:00|16337.3|16335.3|16323.6|16321.6|16338.8|16336.8|16322.6|16320.6|778
1637739300000|2021-11-24 07:35:00|16323.7|16321.7|16326.5|16324.5|16327|16325|16319.1|16317.1|546
1637739600000|2021-11-24 07:40:00|16326.6|16324.6|16331.8|16329.8|16331.8|16329.8|16325.5|16323.5|403
1637739900000|2021-11-24 07:45:00|16331.6|16329.6|16330|16328|16334.2|16332.2|16324.6|16322.6|365
1637740200000|2021-11-24 07:50:00|16330.7|16328.7|16332|16330|16337.3|16335.3|16330.7|16328.7|288
1637740500000|2021-11-24 07:55:00|16332.1|16330.1|16329.6|16327.6|16333.1|16331.1|16326|16324|277
1637740800000|2021-11-24 08:00:00|16329.3|16327.3|16329.1|16327.1|16329.6|16327.6|16313.2|16311.2|1262
1637741100000|2021-11-24 08:05:00|16329.2|16327.2|16318.7|16316.7|16329.7|16327.7|16318.7|16316.7|608
1637741400000|2021-11-24 08:10:00|16319|16317|16315.2|16313.2|16321.1|16319.1|16314.7|16312.7|553
1637741700000|2021-11-24 08:15:00|16315.1|16313.1|16319.6|16317.6|16326|16324|16314.2|16312.2|792
1637742000000|2021-11-24 08:20:00|16319.5|16317.5|16316.7|16314.7|16319.5|16317.5|16305.2|16303.2|966
1637742300000|2021-11-24 08:25:00|16317|16315|16302.7|16300.7|16317.2|16315.2|16297|16295|1041
1637742600000|2021-11-24 08:30:00|16302.8|16300.8|16306|16304|16312.7|16310.7|16297.1|16295.1|1009
1637742900000|2021-11-24 08:35:00|16305.8|16303.8|16304.5|16302.5|16307|16305|16301.2|16299.2|392
1637743200000|2021-11-24 08:40:00|16304.3|16302.3|16310.7|16308.7|16311.2|16309.2|16303.7|16301.7|415
1637743500000|2021-11-24 08:45:00|16310.8|16308.8|16305.2|16303.2|16311.6|16309.6|16304.7|16302.7|508
1637743800000|2021-11-24 08:50:00|16305.1|16303.1|16290.5|16288.5|16306.5|16304.5|16287.8|16285.8|1014
1637744100000|2021-11-24 08:55:00|16291|16289|16293.5|16291.5|16298.2|16296.2|16289.6|16287.6|484
1637744400000|2021-11-24 09:00:00|16293.6|16291.6|16299.5|16297.5|16299.6|16297.6|16291.2|16289.2|150
1637744700000|2021-11-24 09:05:00|16282.2|16280.2|16288.2|16286.2|16289.7|16287.7|16275.6|16273.6|1108
1637745000000|2021-11-24 09:10:00|16288.1|16286.1|16290.5|16288.5|16292.2|16290.2|16284.5|16282.5|654
1637745300000|2021-11-24 09:15:00|16290.6|16288.6|16304.2|16302.2|16304.6|16302.6|16284.8|16282.8|685
1637745600000|2021-11-24 09:20:00|16304.6|16302.6|16315.1|16313.1|16315.3|16313.3|16304.3|16302.3|742
1637745900000|2021-11-24 09:25:00|16314.8|16312.8|16316|16314|16319.3|16317.3|16313.5|16311.5|752
1637746200000|2021-11-24 09:30:00|16316.1|16314.1|16306.2|16304.2|16316.1|16314.1|16304.8|16302.8|603
1637746500000|2021-11-24 09:35:00|16305.8|16303.8|16291.5|16289.5|16306.3|16304.3|16285.7|16283.7|1075
1637746800000|2021-11-24 09:40:00|16291.3|16289.3|16286.5|16284.5|16295.3|16293.3|16282.1|16280.1|852
1637747100000|2021-11-24 09:45:00|16286.6|16284.6|16282.8|16280.8|16288.2|16286.2|16275|16273|1162
1637747400000|2021-11-24 09:50:00|16282.7|16280.7|16260.2|16258.2|16283.1|16281.1|16257.2|16255.2|1670
1637747700000|2021-11-24 09:55:00|16260|16258|16262.8|16260.8|16274.8|16272.8|16255.2|16253.2|1761
1637748000000|2021-11-24 10:00:00|16263|16261|16280.1|16278.1|16281.6|16279.6|16259.6|16257.6|1215
1637748300000|2021-11-24 10:05:00|16280.3|16278.3|16271.8|16269.8|16282.8|16280.8|16269.7|16267.7|835
1637748600000|2021-11-24 10:10:00|16272|16270|16283|16281|16284.8|16282.8|16268.5|16266.5|904
1637748900000|2021-11-24 10:15:00|16283.1|16281.1|16288.2|16286.2|16289.8|16287.8|16281.8|16279.8|620
1637749200000|2021-11-24 10:20:00|16288.3|16286.3|16283.5|16281.5|16292|16290|16280.1|16278.1|595
1637749500000|2021-11-24 10:25:00|16283.7|16281.7|16273.6|16271.6|16284.5|16282.5|16273|16271|559
1637749800000|2021-11-24 10:30:00|16274|16272|16272.7|16270.7|16277.1|16275.1|16266.8|16264.8|588
1637750100000|2021-11-24 10:35:00|16272.8|16270.8|16264|16262|16274|16272|16261.8|16259.8|557
1637750400000|2021-11-24 10:40:00|16264.1|16262.1|16264.7|16262.7|16270.3|16268.3|16258.7|16256.7|492
1637750700000|2021-11-24 10:45:00|16264.6|16262.6|16246.5|16244.5|16273.2|16271.2|16246.3|16244.3|1074
1637751000000|2021-11-24 10:50:00|16246.6|16244.6|16244.5|16242.5|16251.7|16249.7|16237.8|16235.8|1281
1637751300000|2021-11-24 10:55:00|16243.6|16241.6|16231|16229|16244|16242|16229.2|16227.2|960
1637751600000|2021-11-24 11:00:00|16231.1|16229.1|16239.7|16237.7|16241|16239|16229.6|16227.6|885
1637751900000|2021-11-24 11:05:00|16239.8|16237.8|16238.2|16236.2|16242.6|16240.6|16234.6|16232.6|555
1637752200000|2021-11-24 11:10:00|16238.1|16236.1|16240.3|16238.3|16243.6|16241.6|16235|16233|638
1637752500000|2021-11-24 11:15:00|16240.2|16238.2|16261.7|16259.7|16263.2|16261.2|16237.8|16235.8|1091
1637752800000|2021-11-24 11:20:00|16261.6|16259.6|16261.5|16259.5|16270|16268|16257.1|16255.1|828
1637753100000|2021-11-24 11:25:00|16261.1|16259.1|16262|16260|16267.2|16265.2|16260.1|16258.1|483
1637753400000|2021-11-24 11:30:00|16261.8|16259.8|16268.7|16266.7|16271.6|16269.6|16261|16259|515
1637753700000|2021-11-24 11:35:00|16268.8|16266.8|16277|16275|16277.2|16275.2|16268.7|16266.7|630
1637754000000|2021-11-24 11:40:00|16277.1|16275.1|16292.6|16290.6|16293.6|16291.6|16277.1|16275.1|1026
1637754300000|2021-11-24 11:45:00|16291.7|16289.7|16290.5|16288.5|16296.7|16294.7|16286.8|16284.8|730
1637754600000|2021-11-24 11:50:00|16290.6|16288.6|16280.7|16278.7|16293|16291|16280.6|16278.6|673
1637754900000|2021-11-24 11:55:00|16280.2|16278.2|16264.1|16262.1|16281.5|16279.5|16263.8|16261.8|1148
1637755200000|2021-11-24 12:00:00|16264.2|16262.2|16262.5|16260.5|16276.8|16274.8|16259.6|16257.6|1125
1637755500000|2021-11-24 12:05:00|16262.3|16260.3|16251.2|16249.2|16262.3|16260.3|16248.6|16246.6|1138
1637755800000|2021-11-24 12:10:00|16251.3|16249.3|16254.1|16252.1|16258.2|16256.2|16247.3|16245.3|688
1637756100000|2021-11-24 12:15:00|16254.2|16252.2|16251.6|16249.6|16255.6|16253.6|16246.6|16244.6|787
1637756400000|2021-11-24 12:20:00|16251.7|16249.7|16244.1|16242.1|16253.2|16251.2|16243.7|16241.7|614
1637756700000|2021-11-24 12:25:00|16244.2|16242.2|16257|16255|16261|16259|16243.8|16241.8|924
1637757000000|2021-11-24 12:30:00|16256.7|16254.7|16252.7|16250.7|16257.1|16255.1|16244.1|16242.1|983
1637757300000|2021-11-24 12:35:00|16252.5|16250.5|16253.8|16251.8|16254|16252|16246.6|16244.6|696
1637757600000|2021-11-24 12:40:00|16253.7|16251.7|16253.5|16251.5|16261.3|16259.3|16248.2|16246.2|889
1637757900000|2021-11-24 12:45:00|16253.6|16251.6|16235.7|16233.7|16254.5|16252.5|16234.2|16232.2|1185
1637758200000|2021-11-24 12:50:00|16235.8|16233.8|16248.3|16246.3|16249.6|16247.6|16235|16233|859
1637758500000|2021-11-24 12:55:00|16248.5|16246.5|16244|16242|16252.1|16250.1|16238.3|16236.3|833
1637758800000|2021-11-24 13:00:00|16243.7|16241.7|16237|16235|16248.1|16246.1|16234.8|16232.8|1008
1637759100000|2021-11-24 13:05:00|16237.1|16235.1|16252.5|16250.5|16256.3|16254.3|16235.6|16233.6|1165
1637759400000|2021-11-24 13:10:00|16253.1|16251.1|16255.5|16253.5|16257.8|16255.8|16249|16247|732
1637759700000|2021-11-24 13:15:00|16255.6|16253.6|16247.1|16245.1|16258.7|16256.7|16245.8|16243.8|1034
1637760000000|2021-11-24 13:20:00|16247.2|16245.2|16247.2|16245.2|16251.5|16249.5|16242.6|16240.6|1052
1637760300000|2021-11-24 13:25:00|16247.3|16245.3|16255.6|16253.6|16255.7|16253.7|16244.6|16242.6|943
1637760600000|2021-11-24 13:30:00|16255.3|16253.3|16271.8|16269.8|16277.1|16275.1|16251.8|16249.8|2712
1637760900000|2021-11-24 13:35:00|16272|16270|16217.3|16215.3|16272|16270|16215|16213|4246
1637761200000|2021-11-24 13:40:00|16217.5|16215.5|16227.3|16225.3|16231.2|16229.2|16210.1|16208.1|3139
1637761500000|2021-11-24 13:45:00|16227.5|16225.5|16200.1|16198.1|16231.8|16229.8|16199.7|16197.7|3275
1637761800000|2021-11-24 13:50:00|16200.3|16198.3|16190.7|16188.7|16200.8|16198.8|16186.8|16184.8|3473
1637762100000|2021-11-24 13:55:00|16191.1|16189.1|16196|16194|16200.1|16198.1|16187.1|16185.1|2116
1637762400000|2021-11-24 14:00:00|16196.2|16194.2|16202.3|16200.3|16210.1|16208.1|16196.2|16194.2|3222
1637762700000|2021-11-24 14:05:00|16202.2|16200.2|16193.2|16191.2|16205.5|16203.5|16175.8|16173.8|3719
1637763000000|2021-11-24 14:10:00|16193.5|16191.5|16185.5|16183.5|16196.1|16194.1|16175.7|16173.7|2803
1637763300000|2021-11-24 14:15:00|16185.6|16183.6|16187|16185|16192.7|16190.7|16181.3|16179.3|1951
1637763600000|2021-11-24 14:20:00|16186.8|16184.8|16196.2|16194.2|16198.5|16196.5|16178.6|16176.6|2135
1637763900000|2021-11-24 14:25:00|16196.3|16194.3|16201.7|16199.7|16210.7|16208.7|16194.3|16192.3|4268
1637764200000|2021-11-24 14:30:00|16201.2|16200.2|16151.2|16150.2|16209.7|16208.7|16139|16138|23067
1637764500000|2021-11-24 14:35:00|16151.1|16150.1|16133.8|16132.8|16195.3|16194.3|16127.3|16126.3|16827
1637764800000|2021-11-24 14:40:00|16134.1|16133.1|16132.6|16131.6|16156.6|16155.6|16116.8|16115.8|15026
1637765100000|2021-11-24 14:45:00|16131.6|16130.6|16135.1|16134.1|16158.1|16157.1|16104.1|16103.1|15907
1637765400000|2021-11-24 14:50:00|16135.3|16134.3|16155.1|16154.1|16175.7|16174.7|16132.1|16131.1|14188
1637765700000|2021-11-24 14:55:00|16154.5|16153.5|16182.6|16181.6|16186.5|16185.5|16150.6|16149.6|8784
1637766000000|2021-11-24 15:00:00|16182.7|16181.7|16227.2|16226.2|16240.8|16239.8|16155.8|16154.8|19558
1637766300000|2021-11-24 15:05:00|16227.1|16226.1|16196.8|16195.8|16242.3|16241.3|16194.8|16193.8|13667
1637766600000|2021-11-24 15:10:00|16196.7|16195.7|16190.7|16189.7|16212.9|16211.9|16159.9|16158.9|14938
1637766900000|2021-11-24 15:15:00|16190.2|16189.2|16190.7|16189.7|16204.3|16203.3|16180.8|16179.8|10022
1637767200000|2021-11-24 15:20:00|16190.9|16189.9|16238.2|16237.2|16240.8|16239.8|16180.4|16179.4|13712
1637767500000|2021-11-24 15:25:00|16237.9|16236.9|16251.4|16250.4|16260.2|16259.2|16233.9|16232.9|11337
1637767800000|2021-11-24 15:30:00|16251.8|16250.8|16243.1|16242.1|16262.6|16261.6|16237.7|16236.7|9466
1637768100000|2021-11-24 15:35:00|16243.6|16242.6|16267.2|16266.2|16270.7|16269.7|16243.2|16242.2|9214
1637768400000|2021-11-24 15:40:00|16266.7|16265.7|16232.1|16231.1|16273.3|16272.3|16229.4|16228.4|9183
1637768700000|2021-11-24 15:45:00|16232.3|16231.3|16236.4|16235.4|16238.4|16237.4|16219.2|16218.2|7956
1637769000000|2021-11-24 15:50:00|16235.7|16234.7|16256.7|16255.7|16261.2|16260.2|16235.2|16234.2|7447
1637769300000|2021-11-24 15:55:00|16256.9|16255.9|16250.4|16249.4|16265.7|16264.7|16242.9|16241.9|6612
1637769600000|2021-11-24 16:00:00|16249.6|16248.6|16224.4|16223.4|16252.2|16251.2|16212.2|16211.2|10578
1637769900000|2021-11-24 16:05:00|16224.3|16223.3|16246.4|16245.4|16250.9|16249.9|16223.4|16222.4|6829
1637770200000|2021-11-24 16:10:00|16245.9|16244.9|16273.1|16272.1|16277.9|16276.9|16244.9|16243.9|7077
1637770500000|2021-11-24 16:15:00|16273.2|16272.2|16302.4|16301.4|16302.6|16301.6|16268.7|16267.7|6734
1637770800000|2021-11-24 16:20:00|16302.3|16301.3|16323.4|16322.4|16323.6|16322.6|16297.6|16296.6|8029
1637771100000|2021-11-24 16:25:00|16323.3|16322.3|16315.7|16314.7|16325.3|16324.3|16309.7|16308.7|5772
1637771400000|2021-11-24 16:30:00|16316.4|16315.4|16301.7|16300.7|16336.1|16335.1|16300.4|16299.4|7813
1637771700000|2021-11-24 16:35:00|16302.1|16301.1|16307.3|16306.3|16316.9|16315.9|16295.7|16294.7|7053
1637772000000|2021-11-24 16:40:00|16307.6|16306.6|16320.9|16319.9|16322.4|16321.4|16300.2|16299.2|4806
1637772300000|2021-11-24 16:45:00|16320.8|16319.8|16329.7|16328.7|16335.2|16334.2|16314.1|16313.1|5165
1637772600000|2021-11-24 16:50:00|16329.4|16328.4|16323.7|16322.7|16340.7|16339.7|16321.4|16320.4|5803
1637772900000|2021-11-24 16:55:00|16323.6|16322.6|16309.9|16308.9|16324.7|16323.7|16304.7|16303.7|4747
1637773200000|2021-11-24 17:00:00|16310.4|16309.4|16316.4|16315.4|16318.9|16317.9|16302.8|16301.8|3873
1637773500000|2021-11-24 17:05:00|16316.2|16315.2|16302.9|16301.9|16317.8|16316.8|16291.7|16290.7|5422
1637773800000|2021-11-24 17:10:00|16304.7|16303.7|16322.4|16321.4|16326.2|16325.2|16304.2|16303.2|5157
1637774100000|2021-11-24 17:15:00|16321.8|16320.8|16309.4|16308.4|16322.7|16321.7|16299.7|16298.7|4505
1637774400000|2021-11-24 17:20:00|16309.3|16308.3|16285.9|16284.9|16309.4|16308.4|16278.2|16277.2|6594
1637774700000|2021-11-24 17:25:00|16285.6|16284.6|16285.4|16284.4|16288.4|16287.4|16274.9|16273.9|3784
1637775000000|2021-11-24 17:30:00|16285.2|16284.2|16283.7|16282.7|16294.9|16293.9|16281.9|16280.9|3297
1637775300000|2021-11-24 17:35:00|16283.6|16282.6|16309.9|16308.9|16313.6|16312.6|16282.4|16281.4|4444
1637775600000|2021-11-24 17:40:00|16310.5|16309.5|16309.5|16308.5|16315.7|16314.7|16301.6|16300.6|3276
1637775900000|2021-11-24 17:45:00|16310.4|16309.4|16321.7|16320.7|16323.2|16322.2|16310|16309|3416
1637776200000|2021-11-24 17:50:00|16321.5|16320.5|16323|16322|16328.7|16327.7|16315.6|16314.6|3193
1637776500000|2021-11-24 17:55:00|16323.4|16322.4|16318.7|16317.7|16324.7|16323.7|16312.2|16311.2|2895
1637776800000|2021-11-24 18:00:00|16318.9|16317.9|16308.7|16307.7|16335.4|16334.4|16304|16303|5356
1637777100000|2021-11-24 18:05:00|16309.5|16308.5|16325.2|16324.2|16327.2|16326.2|16308.2|16307.2|3898
1637777400000|2021-11-24 18:10:00|16325|16324|16324.5|16323.5|16331.5|16330.5|16322|16321|2395
1637777700000|2021-11-24 18:15:00|16324.6|16323.6|16320.6|16319.6|16328.9|16327.9|16320.4|16319.4|2189
1637778000000|2021-11-24 18:20:00|16320.5|16319.5|16334.7|16333.7|16336.2|16335.2|16319|16318|2945
1637778300000|2021-11-24 18:25:00|16334.6|16333.6|16328.2|16327.2|16339.9|16338.9|16321.9|16320.9|3976
1637778600000|2021-11-24 18:30:00|16328.5|16327.5|16325.5|16324.5|16337|16336|16324.5|16323.5|3180
1637778900000|2021-11-24 18:35:00|16326|16325|16317.5|16316.5|16333.6|16332.6|16308|16307|4562
1637779200000|2021-11-24 18:40:00|16318.6|16317.6|16318.7|16317.7|16327.7|16326.7|16312.7|16311.7|2886
1637779500000|2021-11-24 18:45:00|16319|16318|16318.5|16317.5|16325.1|16324.1|16313.2|16312.2|2629
1637779800000|2021-11-24 18:50:00|16318.4|16317.4|16313.5|16312.5|16322.7|16321.7|16312.2|16311.2|1808
1637780100000|2021-11-24 18:55:00|16313.7|16312.7|16307.1|16306.1|16314.5|16313.5|16304.4|16303.4|1976
1637780400000|2021-11-24 19:00:00|16306.7|16305.7|16306|16305|16340.5|16339.5|16289.7|16288.7|8487
1637780700000|2021-11-24 19:05:00|16306.7|16305.7|16283.7|16282.7|16320|16319|16278.2|16277.2|9046
1637781000000|2021-11-24 19:10:00|16283.9|16282.9|16278|16277|16288.4|16287.4|16255.1|16254.1|8711
1637781300000|2021-11-24 19:15:00|16277.9|16276.9|16304.7|16303.7|16311.1|16310.1|16273.7|16272.7|6735
1637781600000|2021-11-24 19:20:00|16304.6|16303.6|16301.4|16300.4|16307.1|16306.1|16292.9|16291.9|4035
1637781900000|2021-11-24 19:25:00|16301.5|16300.5|16284.5|16283.5|16305.2|16304.2|16278.9|16277.9|5265
1637782200000|2021-11-24 19:30:00|16285|16284|16292.2|16291.2|16306.5|16305.5|16284.7|16283.7|4483
1637782500000|2021-11-24 19:35:00|16291.7|16290.7|16294.5|16293.5|16298.1|16297.1|16284.7|16283.7|2867
1637782800000|2021-11-24 19:40:00|16293.5|16292.5|16320.5|16319.5|16322.2|16321.2|16284.7|16283.7|5869
1637783100000|2021-11-24 19:45:00|16320.2|16319.2|16316.5|16315.5|16330.4|16329.4|16313|16312|3856
1637783400000|2021-11-24 19:50:00|16317.2|16316.2|16325|16324|16331.4|16330.4|16315.5|16314.5|2980
1637783700000|2021-11-24 19:55:00|16325.5|16324.5|16328.7|16327.7|16336.4|16335.4|16323.6|16322.6|3276
1637784000000|2021-11-24 20:00:00|16328.5|16327.5|16329.6|16328.6|16334|16333|16315.7|16314.7|3654
1637784300000|2021-11-24 20:05:00|16329.5|16328.5|16349.5|16348.5|16352.6|16351.6|16326|16325|4178
1637784600000|2021-11-24 20:10:00|16349.7|16348.7|16354.9|16353.9|16355|16354|16341.6|16340.6|4025
1637784900000|2021-11-24 20:15:00|16355|16354|16360.7|16359.7|16362.6|16361.6|16346.5|16345.5|4139
1637785200000|2021-11-24 20:20:00|16360.1|16359.1|16355.3|16354.3|16365.6|16364.6|16354.2|16353.2|3322
1637785500000|2021-11-24 20:25:00|16355.8|16354.8|16357.3|16356.3|16362.9|16361.9|16354.7|16353.7|2406
1637785800000|2021-11-24 20:30:00|16357.4|16356.4|16345.3|16344.3|16360.8|16359.8|16336.3|16335.3|5429
1637786100000|2021-11-24 20:35:00|16345.4|16344.4|16364.3|16363.3|16369.7|16368.7|16344.3|16343.3|4698
1637786400000|2021-11-24 20:40:00|16364.1|16363.1|16356.8|16355.8|16366.2|16365.2|16348.7|16347.7|3786
1637786700000|2021-11-24 20:45:00|16356.4|16355.4|16351.6|16350.6|16357.1|16356.1|16342.1|16341.1|3983
1637787000000|2021-11-24 20:50:00|16351.8|16350.8|16365.1|16364.1|16369.6|16368.6|16349.2|16348.2|5808
1637787300000|2021-11-24 20:55:00|16365.2|16364.2|16366.7|16365.7|16370.9|16369.9|16357.1|16356.1|7938
1637787600000|2021-11-24 21:00:00|16366.2|16365.2|16361.1|16359.1|16366.7|16365.2|16350.6|16348.6|4763
1637787900000|2021-11-24 21:05:00|16361.2|16359.2|16357.1|16355.1|16362.3|16360.3|16356.3|16354.3|1113
1637788200000|2021-11-24 21:10:00|16356.9|16354.9|16361.6|16359.6|16364.9|16362.9|16356.9|16354.9|1394
1637788500000|2021-11-24 21:15:00|16361.7|16359.7|16355.2|16353.2|16362.3|16360.3|16353.6|16351.6|615
1637788800000|2021-11-24 21:20:00|16355.1|16353.1|16356.2|16354.2|16357.7|16355.7|16353.2|16351.2|380
1637789100000|2021-11-24 21:25:00|16356.4|16354.4|16359.2|16357.2|16359.4|16357.4|16354.8|16352.8|297
1637789400000|2021-11-24 21:30:00|16359.3|16357.3|16359.4|16357.4|16361.6|16359.6|16358.8|16356.8|282
1637789700000|2021-11-24 21:35:00|16359.6|16357.6|16361.1|16359.1|16361.2|16359.2|16357.8|16355.8|213
1637790000000|2021-11-24 21:40:00|16360.9|16358.9|16358.6|16356.6|16362.3|16360.3|16357.8|16355.8|342
1637790300000|2021-11-24 21:45:00|16358.4|16356.4|16356.3|16354.3|16359.6|16357.6|16355.4|16353.4|293
1637790600000|2021-11-24 21:50:00|16356.2|16354.2|16361.7|16359.7|16363.2|16361.2|16355.7|16353.7|352
1637790900000|2021-11-24 21:55:00|16361.4|16359.4|16359.1|16354.1|16361.4|16359.4|16357.1|16354.1|365
1637791200000|2021-11-24 22:00:00|16359|16354|16359.3|16354.3|16359.7|16354.7|16358.6|16353.6|0
1637791500000|2021-11-24 22:05:00|16359.6|16354.6|16359.7|16354.7|16360.9|16355.9|16359.3|16354.3|0
1637791800000|2021-11-24 22:10:00|16359.9|16354.9|16361.2|16356.2|16361.2|16356.2|16359.8|16354.8|0
1637792100000|2021-11-24 22:15:00|16361.3|16356.3|16362.4|16357.4|16362.4|16357.4|16360.4|16355.4|0
1637792400000|2021-11-24 22:20:00|16362.9|16357.9|16361.9|16356.9|16362.9|16357.9|16361.7|16356.7|0
1637792700000|2021-11-24 22:25:00|16362|16357|16361.9|16356.9|16362.2|16357.2|16361.8|16356.8|0
1637793000000|2021-11-24 22:30:00|16362|16357|16360.6|16355.6|16362|16357|16360.4|16355.4|0
1637793300000|2021-11-24 22:35:00|16361.1|16356.1|16360.8|16355.8|16361.8|16356.8|16360.4|16355.4|0
1637793600000|2021-11-24 22:40:00|16361.4|16356.4|16361.5|16356.5|16361.5|16356.5|16361.4|16356.4|0
1637793900000|2021-11-24 22:45:00|16361.6|16356.6|16361.9|16356.9|16362|16357|16361.4|16356.4|0
1637794200000|2021-11-24 22:50:00|16362.5|16357.5|16362.8|16357.8|16362.8|16357.8|16361.9|16356.9|0
1637794500000|2021-11-24 22:55:00|16363|16358|16363|16358|16363.1|16358.1|16363|16358|0
1637794800000|2021-11-24 23:00:00|16363.3|16361.3|16365.7|16363.7|16366.1|16364.1|16359.3|16357.3|300
1637795100000|2021-11-24 23:05:00|16365.8|16363.8|16361.2|16359.2|16367.9|16365.9|16360.9|16358.9|228
1637795400000|2021-11-24 23:10:00|16361.6|16359.6|16360.4|16358.4|16362.7|16360.7|16357.6|16355.6|246
1637795700000|2021-11-24 23:15:00|16360.3|16358.3|16364.3|16362.3|16365.9|16363.9|16360.3|16358.3|107
1637796000000|2021-11-24 23:20:00|16364.7|16362.7|16363.8|16361.8|16365.2|16363.2|16363.6|16361.6|78
1637796300000|2021-11-24 23:25:00|16364.1|16362.1|16364.6|16362.6|16365.9|16363.9|16363.4|16361.4|160
1637796600000|2021-11-24 23:30:00|16365.4|16363.4|16361.9|16359.9|16365.7|16363.7|16360.6|16358.6|255
1637796900000|2021-11-24 23:35:00|16362.1|16360.1|16357.6|16355.6|16362.1|16360.1|16356.4|16354.4|199
1637797200000|2021-11-24 23:40:00|16358.4|16356.4|16357.2|16355.2|16361.8|16359.8|16355.7|16353.7|161
1637797500000|2021-11-24 23:45:00|16357.1|16355.1|16361.1|16359.1|16363.4|16361.4|16355.8|16353.8|179
1637797800000|2021-11-24 23:50:00|16360.8|16358.8|16361.7|16359.7|16363.8|16361.8|16359.9|16357.9|126
1637798100000|2021-11-24 23:55:00|16362.4|16360.4|16361.4|16359.4|16364.6|16362.6|16360.8|16358.8|136
1637798400000|2021-11-25 00:00:00|16361.1|16359.1|16365.6|16363.6|16369.2|16367.2|16360.8|16358.8|454
1637798700000|2021-11-25 00:05:00|16365.8|16363.8|16362.9|16360.9|16365.9|16363.9|16359.9|16357.9|235
1637799000000|2021-11-25 00:10:00|16362.8|16360.8|16364.1|16362.1|16365.7|16363.7|16361.7|16359.7|116
1637799300000|2021-11-25 00:15:00|16364.2|16362.2|16366.7|16364.7|16367.4|16365.4|16361.9|16359.9|165
1637799600000|2021-11-25 00:20:00|16366.6|16364.6|16367.6|16365.6|16367.6|16365.6|16363.9|16361.9|145
1637799900000|2021-11-25 00:25:00|16367.4|16365.4|16364.6|16362.6|16368.6|16366.6|16363.4|16361.4|238
1637800200000|2021-11-25 00:30:00|16364.4|16362.4|16365.7|16363.7|16367.6|16365.6|16363.7|16361.7|296
1637800500000|2021-11-25 00:35:00|16365.8|16363.8|16364.6|16362.6|16367.2|16365.2|16363.7|16361.7|108
1637800800000|2021-11-25 00:40:00|16364.4|16362.4|16365.1|16363.1|16366.8|16364.8|16364.1|16362.1|99
1637801100000|2021-11-25 00:45:00|16364.9|16362.9|16364.7|16362.7|16367.6|16365.6|16364.1|16362.1|143
1637801400000|2021-11-25 00:50:00|16363.8|16361.8|16366.3|16364.3|16367.2|16365.2|16362.7|16360.7|203
1637801700000|2021-11-25 00:55:00|16366.1|16364.1|16377.7|16375.7|16379.8|16377.8|16365.4|16363.4|856
1637802000000|2021-11-25 01:00:00|16377.2|16375.2|16376.7|16374.7|16377.9|16375.9|16372.2|16370.2|240
1637802300000|2021-11-25 01:05:00|16376.6|16374.6|16375.2|16373.2|16377.7|16375.7|16372.3|16370.3|182
1637802600000|2021-11-25 01:10:00|16374.9|16372.9|16377.9|16375.9|16382.9|16380.9|16374.2|16372.2|286
1637802900000|2021-11-25 01:15:00|16378.4|16376.4|16378.2|16376.2|16383.2|16381.2|16377.3|16375.3|294
1637803200000|2021-11-25 01:20:00|16377.9|16375.9|16376.4|16374.4|16378.9|16376.9|16374.2|16372.2|133
1637803500000|2021-11-25 01:25:00|16376.3|16374.3|16371.4|16369.4|16377.4|16375.4|16370.7|16368.7|167
1637803800000|2021-11-25 01:30:00|16371.3|16369.3|16368.9|16366.9|16371.9|16369.9|16366.1|16364.1|293
1637804100000|2021-11-25 01:35:00|16368.8|16366.8|16368.6|16366.6|16369.3|16367.3|16367.1|16365.1|126
1637804400000|2021-11-25 01:40:00|16368.4|16366.4|16370.1|16368.1|16372.4|16370.4|16366.6|16364.6|260
1637804700000|2021-11-25 01:45:00|16369.6|16367.6|16369.2|16367.2|16374.2|16372.2|16367.9|16365.9|297
1637805000000|2021-11-25 01:50:00|16369.1|16367.1|16372.7|16370.7|16372.9|16370.9|16368.1|16366.1|186
1637805300000|2021-11-25 01:55:00|16372.8|16370.8|16369.7|16367.7|16373.1|16371.1|16369.7|16367.7|148
1637805600000|2021-11-25 02:00:00|16369.9|16367.9|16371.7|16369.7|16374.4|16372.4|16368.8|16366.8|203
1637805900000|2021-11-25 02:05:00|16371.8|16369.8|16371.4|16369.4|16372.4|16370.4|16368.7|16366.7|94
1637806200000|2021-11-25 02:10:00|16371.6|16369.6|16371.4|16369.4|16372.9|16370.9|16370.1|16368.1|62
1637806500000|2021-11-25 02:15:00|16371.3|16369.3|16372.9|16370.9|16376.1|16374.1|16370.8|16368.8|124
1637806800000|2021-11-25 02:20:00|16372.7|16370.7|16368.8|16366.8|16373.2|16371.2|16368.6|16366.6|88
1637807100000|2021-11-25 02:25:00|16368.9|16366.9|16371.9|16369.9|16372.8|16370.8|16367.4|16365.4|199
1637807400000|2021-11-25 02:30:00|16371.8|16369.8|16370.4|16368.4|16372.8|16370.8|16368.7|16366.7|165
1637807700000|2021-11-25 02:35:00|16370.3|16368.3|16370.6|16368.6|16372.1|16370.1|16368.9|16366.9|87
1637808000000|2021-11-25 02:40:00|16370.7|16368.7|16368.9|16366.9|16373.1|16371.1|16368.7|16366.7|139
1637808300000|2021-11-25 02:45:00|16368.8|16366.8|16372.1|16370.1|16372.4|16370.4|16368.3|16366.3|105
1637808600000|2021-11-25 02:50:00|16372.4|16370.4|16371.3|16369.3|16372.6|16370.6|16369.6|16367.6|107
1637808900000|2021-11-25 02:55:00|16371.2|16369.2|16374.2|16372.2|16374.6|16372.6|16371.2|16369.2|100
1637809200000|2021-11-25 03:00:00|16374.3|16372.3|16372.9|16370.9|16376.4|16374.4|16372.2|16370.2|204
1637809500000|2021-11-25 03:05:00|16373.1|16371.1|16378.4|16376.4|16378.4|16376.4|16372.8|16370.8|170
1637809800000|2021-11-25 03:10:00|16378.3|16376.3|16380.6|16378.6|16381.6|16379.6|16375.8|16373.8|330
1637810100000|2021-11-25 03:15:00|16380.4|16378.4|16383.9|16381.9|16385.3|16383.3|16378.9|16376.9|345
1637810400000|2021-11-25 03:20:00|16384.1|16382.1|16391.8|16389.8|16393.8|16391.8|16382.9|16380.9|715
1637810700000|2021-11-25 03:25:00|16393.1|16391.1|16391.9|16389.9|16395.4|16393.4|16389.3|16387.3|539
1637811000000|2021-11-25 03:30:00|16391.8|16389.8|16389.9|16387.9|16391.9|16389.9|16388.6|16386.6|164
1637811300000|2021-11-25 03:35:00|16390.1|16388.1|16392.6|16390.6|16393.6|16391.6|16389.6|16387.6|152
1637811600000|2021-11-25 03:40:00|16392.7|16390.7|16394.9|16392.9|16397.4|16395.4|16391.3|16389.3|261
1637811900000|2021-11-25 03:45:00|16395.1|16393.1|16393.9|16391.9|16396.7|16394.7|16393.8|16391.8|137
1637812200000|2021-11-25 03:50:00|16393.7|16391.7|16392.7|16390.7|16395.2|16393.2|16392.7|16390.7|125
1637812500000|2021-11-25 03:55:00|16392.8|16390.8|16393.2|16391.2|16395.3|16393.3|16391.9|16389.9|105
1637812800000|2021-11-25 04:00:00|16393.3|16391.3|16392.2|16390.2|16394.8|16392.8|16389.9|16387.9|204
1637813100000|2021-11-25 04:05:00|16392.9|16390.9|16394.3|16392.3|16395.6|16393.6|16392.2|16390.2|105
1637813400000|2021-11-25 04:10:00|16394.4|16392.4|16394.4|16392.4|16396.6|16394.6|16394.1|16392.1|97
1637813700000|2021-11-25 04:15:00|16394.3|16392.3|16394.3|16392.3|16395.9|16393.9|16393.8|16391.8|54
1637814000000|2021-11-25 04:20:00|16394.4|16392.4|16393.2|16391.2|16397.1|16395.1|16390.6|16388.6|269
1637814300000|2021-11-25 04:25:00|16393.1|16391.1|16393.3|16391.3|16393.8|16391.8|16392.3|16390.3|39
1637814600000|2021-11-25 04:30:00|16393.2|16391.2|16392.8|16390.8|16394.4|16392.4|16391.1|16389.1|70
1637814900000|2021-11-25 04:35:00|16392.7|16390.7|16394.1|16392.1|16394.4|16392.4|16391.4|16389.4|61
1637815200000|2021-11-25 04:40:00|16394.2|16392.2|16393.9|16391.9|16396.6|16394.6|16392.1|16390.1|182
1637815500000|2021-11-25 04:45:00|16393.6|16391.6|16393.8|16391.8|16396.8|16394.8|16392.6|16390.6|141
1637815800000|2021-11-25 04:50:00|16393.7|16391.7|16398.8|16396.8|16398.8|16396.8|16392.4|16390.4|216
1637816100000|2021-11-25 04:55:00|16399.1|16397.1|16396.7|16394.7|16400.2|16398.2|16394.6|16392.6|291
1637816400000|2021-11-25 05:00:00|16396.8|16394.8|16396.1|16394.1|16397.4|16395.4|16395.1|16393.1|79
1637816700000|2021-11-25 05:05:00|16396.2|16394.2|16400.9|16398.9|16401.8|16399.8|16394.9|16392.9|500
1637817000000|2021-11-25 05:10:00|16400.8|16398.8|16401.8|16399.8|16402.8|16400.8|16398.2|16396.2|350
1637817300000|2021-11-25 05:15:00|16401.9|16399.9|16403.4|16401.4|16403.9|16401.9|16401.4|16399.4|181
1637817600000|2021-11-25 05:20:00|16403.6|16401.6|16403.4|16401.4|16405.9|16403.9|16402.7|16400.7|247
1637817900000|2021-11-25 05:25:00|16403.6|16401.6|16405.3|16403.3|16409.6|16407.6|16402.6|16400.6|403
1637818200000|2021-11-25 05:30:00|16405.2|16403.2|16403.8|16401.8|16407.8|16405.8|16403.4|16401.4|153
1637818500000|2021-11-25 05:35:00|16403.9|16401.9|16407.6|16405.6|16409.1|16407.1|16403.8|16401.8|254
1637818800000|2021-11-25 05:40:00|16407.3|16405.3|16410.4|16408.4|16411.4|16409.4|16406.2|16404.2|330
1637819100000|2021-11-25 05:45:00|16410.3|16408.3|16410.3|16408.3|16411.1|16409.1|16408.8|16406.8|130
1637819400000|2021-11-25 05:50:00|16410.4|16408.4|16412.1|16410.1|16413.2|16411.2|16409.8|16407.8|255
1637819700000|2021-11-25 05:55:00|16412.2|16410.2|16415.6|16413.6|16416.6|16414.6|16412.1|16410.1|414
1637820000000|2021-11-25 06:00:00|16415.4|16413.4|16418.4|16416.4|16421.4|16419.4|16414.1|16412.1|432
1637820300000|2021-11-25 06:05:00|16418.6|16416.6|16416.6|16414.6|16419.6|16417.6|16416.4|16414.4|297
1637820600000|2021-11-25 06:10:00|16416.7|16414.7|16415.3|16413.3|16417.6|16415.6|16413.8|16411.8|143
1637820900000|2021-11-25 06:15:00|16415.4|16413.4|16416.2|16414.2|16418.2|16416.2|16414.6|16412.6|236
1637821200000|2021-11-25 06:20:00|16416.3|16414.3|16418.2|16416.2|16418.8|16416.8|16416.3|16414.3|142
1637821500000|2021-11-25 06:25:00|16418.1|16416.1|16420.7|16418.7|16420.7|16418.7|16417.7|16415.7|218
1637821800000|2021-11-25 06:30:00|16420.8|16418.8|16422.8|16420.8|16422.8|16420.8|16419.9|16417.9|196
1637822100000|2021-11-25 06:35:00|16422.9|16420.9|16420.8|16418.8|16425.7|16423.7|16419.9|16417.9|710
1637822400000|2021-11-25 06:40:00|16420.7|16418.7|16420.9|16418.9|16424.4|16422.4|16420.1|16418.1|264
1637822700000|2021-11-25 06:45:00|16421.1|16419.1|16422.6|16420.6|16423.4|16421.4|16420.6|16418.6|90
1637823000000|2021-11-25 06:50:00|16422.7|16420.7|16421.4|16419.4|16424.9|16422.9|16420.1|16418.1|136
1637823300000|2021-11-25 06:55:00|16421.6|16419.6|16424.8|16422.8|16425.1|16423.1|16420.7|16418.7|110
1637823600000|2021-11-25 07:00:00|16424.9|16422.9|16418.9|16416.9|16426.8|16424.8|16417.8|16415.8|385
1637823900000|2021-11-25 07:05:00|16419.2|16417.2|16420.4|16418.4|16421.6|16419.6|16415.2|16413.2|322
1637824200000|2021-11-25 07:10:00|16420.3|16418.3|16420.9|16418.9|16423.7|16421.7|16418.8|16416.8|177
1637824500000|2021-11-25 07:15:00|16421.1|16419.1|16418.4|16416.4|16422.6|16420.6|16415.9|16413.9|229
1637824800000|2021-11-25 07:20:00|16418.7|16416.7|16414.4|16412.4|16418.7|16416.7|16413.6|16411.6|237
1637825100000|2021-11-25 07:25:00|16414.6|16412.6|16416.1|16414.1|16416.2|16414.2|16413.4|16411.4|354
1637825400000|2021-11-25 07:30:00|16415.9|16413.9|16417.9|16415.9|16417.9|16415.9|16413.6|16411.6|241
1637825700000|2021-11-25 07:35:00|16418.1|16416.1|16418.7|16416.7|16418.9|16416.9|16416.6|16414.6|80
1637826000000|2021-11-25 07:40:00|16418.8|16416.8|16416.2|16414.2|16418.8|16416.8|16414.8|16412.8|168
1637826300000|2021-11-25 07:45:00|16416.4|16414.4|16416.2|16414.2|16417.9|16415.9|16415.4|16413.4|94
1637826600000|2021-11-25 07:50:00|16415.8|16413.8|16415.8|16413.8|16415.8|16413.8|16414.1|16412.1|107
1637826900000|2021-11-25 07:55:00|16415.7|16413.7|16413.9|16411.9|16416.3|16414.3|16413.4|16411.4|268
1637827200000|2021-11-25 08:00:00|16413.8|16411.8|16419.6|16417.6|16420.9|16418.9|16409.4|16407.4|1051
1637827500000|2021-11-25 08:05:00|16419.4|16417.4|16423.3|16421.3|16423.4|16421.4|16417.2|16415.2|511
1637827800000|2021-11-25 08:10:00|16423.2|16421.2|16427.8|16425.8|16429.4|16427.4|16421.8|16419.8|778
1637828100000|2021-11-25 08:15:00|16427.9|16425.9|16432.2|16430.2|16433.6|16431.6|16427.6|16425.6|1052
1637828400000|2021-11-25 08:20:00|16432.1|16430.1|16435.1|16433.1|16435.7|16433.7|16431.4|16429.4|689
1637828700000|2021-11-25 08:25:00|16434.9|16432.9|16425.7|16423.7|16435.3|16433.3|16424.7|16422.7|606
1637829000000|2021-11-25 08:30:00|16425.6|16423.6|16431.2|16429.2|16432.9|16430.9|16421.9|16419.9|459
1637829300000|2021-11-25 08:35:00|16431.1|16429.1|16430.6|16428.6|16432.7|16430.7|16428.3|16426.3|157
1637829600000|2021-11-25 08:40:00|16430.7|16428.7|16426.9|16424.9|16431.1|16429.1|16426.6|16424.6|136
1637829900000|2021-11-25 08:45:00|16427.1|16425.1|16430.9|16428.9|16431.6|16429.6|16426.6|16424.6|212
1637830200000|2021-11-25 08:50:00|16430.8|16428.8|16432.1|16430.1|16432.8|16430.8|16429.9|16427.9|141
1637830500000|2021-11-25 08:55:00|16432.2|16430.2|16436.9|16434.9|16439.1|16437.1|16431.7|16429.7|514
1637830800000|2021-11-25 09:00:00|16437.1|16435.1|16432.9|16430.9|16438.7|16436.7|16432.4|16430.4|217
1637831100000|2021-11-25 09:05:00|16433.1|16431.1|16430.8|16428.8|16435.8|16433.8|16429.9|16427.9|172
1637831400000|2021-11-25 09:10:00|16430.7|16428.7|16429.6|16427.6|16432.9|16430.9|16429.6|16427.6|105
1637831700000|2021-11-25 09:15:00|16429.7|16427.7|16428.7|16426.7|16430.2|16428.2|16424.8|16422.8|275
1637832000000|2021-11-25 09:20:00|16428.6|16426.6|16429.7|16427.7|16429.9|16427.9|16427.8|16425.8|75
1637832300000|2021-11-25 09:25:00|16429.8|16427.8|16425.1|16423.1|16430.9|16428.9|16423.2|16421.2|278
1637832600000|2021-11-25 09:30:00|16424.6|16422.6|16425.7|16423.7|16427.7|16425.7|16424.6|16422.6|112
1637832900000|2021-11-25 09:35:00|16425.6|16423.6|16423.9|16421.9|16427.1|16425.1|16423.2|16421.2|136
1637833200000|2021-11-25 09:40:00|16424.1|16422.1|16423.4|16421.4|16425.4|16423.4|16422.9|16420.9|97
1637833500000|2021-11-25 09:45:00|16423.6|16421.6|16420.3|16418.3|16423.7|16421.7|16420.2|16418.2|199
1637833800000|2021-11-25 09:50:00|16420.2|16418.2|16421.9|16419.9|16423.9|16421.9|16418.9|16416.9|250
1637834100000|2021-11-25 09:55:00|16422.1|16420.1|16419.2|16417.2|16424.1|16422.1|16417.4|16415.4|314
1637834400000|2021-11-25 10:00:00|16419.1|16417.1|16418.6|16416.6|16421.1|16419.1|16416.8|16414.8|128
1637834700000|2021-11-25 10:05:00|16418.2|16416.2|16417.8|16415.8|16420.1|16418.1|16416.7|16414.7|148
1637835000000|2021-11-25 10:10:00|16417.7|16415.7|16416.8|16414.8|16417.8|16415.8|16414.3|16412.3|203
1637835300000|2021-11-25 10:15:00|16416.7|16414.7|16418.7|16416.7|16422.9|16420.9|16416.4|16414.4|243
1637835600000|2021-11-25 10:20:00|16418.8|16416.8|16418.7|16416.7|16421.1|16419.1|16417.2|16415.2|108
1637835900000|2021-11-25 10:25:00|16418.6|16416.6|16417.2|16415.2|16419.6|16417.6|16413.6|16411.6|236
1637836200000|2021-11-25 10:30:00|16417.3|16415.3|16415.2|16413.2|16418.7|16416.7|16414.4|16412.4|193
1637836500000|2021-11-25 10:35:00|16415.1|16413.1|16416.7|16414.7|16417.4|16415.4|16413.6|16411.6|171
1637836800000|2021-11-25 10:40:00|16416.6|16414.6|16421.2|16419.2|16422.4|16420.4|16413.6|16411.6|199
1637837100000|2021-11-25 10:45:00|16421.1|16419.1|16414.1|16412.1|16421.9|16419.9|16413.8|16411.8|327
1637837400000|2021-11-25 10:50:00|16413.9|16411.9|16412.4|16410.4|16415.3|16413.3|16410.3|16408.3|405
1637837700000|2021-11-25 10:55:00|16412.3|16410.3|16412.9|16410.9|16413.9|16411.9|16411.6|16409.6|156
1637838000000|2021-11-25 11:00:00|16412.8|16410.8|16415.4|16413.4|16416.4|16414.4|16411.4|16409.4|230
1637838300000|2021-11-25 11:05:00|16415.3|16413.3|16406.1|16404.1|16415.4|16413.4|16405.8|16403.8|389
1637838600000|2021-11-25 11:10:00|16406.2|16404.2|16392.7|16390.7|16406.4|16404.4|16391.4|16389.4|664
1637838900000|2021-11-25 11:15:00|16392.8|16390.8|16391.7|16389.7|16395.9|16393.9|16390.4|16388.4|463
1637839200000|2021-11-25 11:20:00|16391.4|16389.4|16381.7|16379.7|16393.6|16391.6|16381.6|16379.6|837
1637839500000|2021-11-25 11:25:00|16381.8|16379.8|16388.3|16386.3|16388.4|16386.4|16379.4|16377.4|511
1637839800000|2021-11-25 11:30:00|16388.6|16386.6|16391.1|16389.1|16395.9|16393.9|16385.6|16383.6|373
1637840100000|2021-11-25 11:35:00|16391.4|16389.4|16394.2|16392.2|16394.2|16392.2|16385.4|16383.4|318
1637840400000|2021-11-25 11:40:00|16394.3|16392.3|16397.4|16395.4|16398.2|16396.2|16390.7|16388.7|463
1637840700000|2021-11-25 11:45:00|16397.6|16395.6|16398.2|16396.2|16399.1|16397.1|16395.7|16393.7|139
1637841000000|2021-11-25 11:50:00|16398.1|16396.1|16395.4|16393.4|16398.6|16396.6|16393.1|16391.1|161
1637841300000|2021-11-25 11:55:00|16395.3|16393.3|16401.3|16399.3|16401.3|16399.3|16393.7|16391.7|296
1637841600000|2021-11-25 12:00:00|16400.7|16398.7|16395.4|16393.4|16401.7|16399.7|16394.2|16392.2|255
1637841900000|2021-11-25 12:05:00|16395.6|16393.6|16402.7|16400.7|16402.9|16400.9|16395.3|16393.3|180
1637842200000|2021-11-25 12:10:00|16402.4|16400.4|16401.7|16399.7|16403.8|16401.8|16399.9|16397.9|250
1637842500000|2021-11-25 12:15:00|16401.6|16399.6|16403.6|16401.6|16404.7|16402.7|16400.6|16398.6|140
1637842800000|2021-11-25 12:20:00|16403.2|16401.2|16397.4|16395.4|16403.3|16401.3|16396.7|16394.7|143
1637843100000|2021-11-25 12:25:00|16397.3|16395.3|16393.7|16391.7|16398.1|16396.1|16392.6|16390.6|158
1637843400000|2021-11-25 12:30:00|16393.6|16391.6|16406.2|16404.2|16407.7|16405.7|16391.9|16389.9|505
1637843700000|2021-11-25 12:35:00|16406.3|16404.3|16408.9|16406.9|16414.3|16412.3|16406.2|16404.2|477
1637844000000|2021-11-25 12:40:00|16409.2|16407.2|16405.9|16403.9|16411.1|16409.1|16405.6|16403.6|188
1637844300000|2021-11-25 12:45:00|16406.1|16404.1|16401.6|16399.6|16409.4|16407.4|16401.6|16399.6|198
1637844600000|2021-11-25 12:50:00|16401.7|16399.7|16404.6|16402.6|16404.6|16402.6|16398.4|16396.4|264
1637844900000|2021-11-25 12:55:00|16404.2|16402.2|16395.2|16393.2|16404.3|16402.3|16394.9|16392.9|417
1637845200000|2021-11-25 13:00:00|16395.3|16393.3|16399.3|16397.3|16403.2|16401.2|16393.7|16391.7|569
1637845500000|2021-11-25 13:05:00|16399.4|16397.4|16394.9|16392.9|16402.6|16400.6|16394.4|16392.4|211
1637845800000|2021-11-25 13:10:00|16394.8|16392.8|16396.4|16394.4|16397.7|16395.7|16391.7|16389.7|294
1637846100000|2021-11-25 13:15:00|16396.6|16394.6|16396.3|16394.3|16399.7|16397.7|16394.4|16392.4|257
1637846400000|2021-11-25 13:20:00|16396.4|16394.4|16395.9|16393.9|16398.4|16396.4|16394.2|16392.2|175
1637846700000|2021-11-25 13:25:00|16395.8|16393.8|16399.8|16397.8|16400.9|16398.9|16395.7|16393.7|210
1637847000000|2021-11-25 13:30:00|16399.9|16397.9|16396.7|16394.7|16402.2|16400.2|16396.2|16394.2|220
1637847300000|2021-11-25 13:35:00|16396.6|16394.6|16398.1|16396.1|16400.9|16398.9|16396.6|16394.6|81
1637847600000|2021-11-25 13:40:00|16397.1|16395.1|16394.8|16392.8|16397.4|16395.4|16393.9|16391.9|193
1637847900000|2021-11-25 13:45:00|16394.9|16392.9|16389.7|16387.7|16395.1|16393.1|16385.7|16383.7|518
1637848200000|2021-11-25 13:50:00|16390.1|16388.1|16391.6|16389.6|16393.8|16391.8|16386.8|16384.8|267
1637848500000|2021-11-25 13:55:00|16391.7|16389.7|16392.3|16390.3|16394.4|16392.4|16391.6|16389.6|142
1637848800000|2021-11-25 14:00:00|16392.2|16390.2|16395.3|16393.3|16396.8|16394.8|16389.3|16387.3|261
1637849100000|2021-11-25 14:05:00|16395.2|16393.2|16392.2|16390.2|16396.4|16394.4|16390.4|16388.4|144
1637849400000|2021-11-25 14:10:00|16391.9|16389.9|16379.8|16377.8|16392.8|16390.8|16377.9|16375.9|797
1637849700000|2021-11-25 14:15:00|16379.7|16377.7|16385.9|16383.9|16386.2|16384.2|16373.9|16371.9|677
1637850000000|2021-11-25 14:20:00|16386.1|16384.1|16386.7|16384.7|16387.6|16385.6|16381.2|16379.2|268
1637850300000|2021-11-25 14:25:00|16386.8|16384.8|16390.6|16388.6|16390.6|16388.6|16384.7|16382.7|301
1637850600000|2021-11-25 14:30:00|16390.1|16389.1|16387.6|16386.6|16393.6|16392.6|16383.2|16382.2|892
1637850900000|2021-11-25 14:35:00|16390.4|16389.4|16385.2|16384.2|16390.4|16389.4|16382.1|16381.1|1204
1637851200000|2021-11-25 14:40:00|16384.9|16383.9|16400.3|16399.3|16402.3|16401.3|16384.9|16383.9|1427
1637851500000|2021-11-25 14:45:00|16400.4|16399.4|16414.6|16413.6|16414.6|16413.6|16400.4|16399.4|1679
1637851800000|2021-11-25 14:50:00|16414.8|16413.8|16412.9|16411.9|16419.1|16418.1|16410.9|16409.9|1247
1637852100000|2021-11-25 14:55:00|16412.8|16411.8|16417.1|16416.1|16417.1|16416.1|16409.8|16408.8|708
1637852400000|2021-11-25 15:00:00|16417.2|16416.2|16413.1|16412.1|16419.7|16418.7|16412.1|16411.1|1115
1637852700000|2021-11-25 15:05:00|16413.2|16412.2|16412.3|16411.3|16414.1|16413.1|16410.1|16409.1|462
1637853000000|2021-11-25 15:10:00|16412.8|16411.8|16410.6|16409.6|16414.4|16413.4|16409.4|16408.4|496
1637853300000|2021-11-25 15:15:00|16410.7|16409.7|16412.6|16411.6|16417.3|16416.3|16410.6|16409.6|618
1637853600000|2021-11-25 15:20:00|16412.4|16411.4|16414.3|16413.3|16414.6|16413.6|16410.6|16409.6|467
1637853900000|2021-11-25 15:25:00|16414.2|16413.2|16416.4|16415.4|16420.4|16419.4|16414.1|16413.1|854
1637854200000|2021-11-25 15:30:00|16416.6|16415.6|16415.6|16414.6|16417.9|16416.9|16415.1|16414.1|334
1637854500000|2021-11-25 15:35:00|16415.4|16414.4|16416.9|16415.9|16417.3|16416.3|16414.3|16413.3|210
1637854800000|2021-11-25 15:40:00|16416.8|16415.8|16415.1|16414.1|16418.3|16417.3|16414.8|16413.8|304
1637855100000|2021-11-25 15:45:00|16415.2|16414.2|16403.6|16402.6|16416.3|16415.3|16401.6|16400.6|1008
1637855400000|2021-11-25 15:50:00|16403.4|16402.4|16405.1|16404.1|16405.9|16404.9|16400.2|16399.2|647
1637855700000|2021-11-25 15:55:00|16404.9|16403.9|16401.3|16400.3|16407.1|16406.1|16398.6|16397.6|627
1637856000000|2021-11-25 16:00:00|16401.8|16400.8|16402.7|16401.7|16403.8|16402.8|16399.9|16398.9|433
1637856300000|2021-11-25 16:05:00|16402.8|16401.8|16402.3|16401.3|16403.4|16402.4|16399.8|16398.8|383
1637856600000|2021-11-25 16:10:00|16402.4|16401.4|16402.1|16401.1|16403.3|16402.3|16400.4|16399.4|342
1637856900000|2021-11-25 16:15:00|16401.9|16400.9|16398.1|16397.1|16402.8|16401.8|16396.9|16395.9|396
1637857200000|2021-11-25 16:20:00|16397.9|16396.9|16396.3|16395.3|16399.9|16398.9|16395.9|16394.9|379
1637857500000|2021-11-25 16:25:00|16396.1|16395.1|16400.3|16399.3|16400.3|16399.3|16396.1|16395.1|320
1637857800000|2021-11-25 16:30:00|16400.2|16399.2|16401.6|16400.6|16403.6|16402.6|16397.9|16396.9|453
1637858100000|2021-11-25 16:35:00|16401.3|16400.3|16402.7|16401.7|16403.8|16402.8|16400.4|16399.4|235
1637858400000|2021-11-25 16:40:00|16402.9|16401.9|16405.1|16404.1|16406.8|16405.8|16402.8|16401.8|382
1637858700000|2021-11-25 16:45:00|16404.9|16403.9|16409.9|16408.9|16410.8|16409.8|16404.2|16403.2|446
1637859000000|2021-11-25 16:50:00|16409.8|16408.8|16412.1|16411.1|16413.2|16412.2|16409.1|16408.1|444
1637859300000|2021-11-25 16:55:00|16411.9|16410.9|16409.1|16408.1|16412.8|16411.8|16408.9|16407.9|238
1637859600000|2021-11-25 17:00:00|16409.2|16408.2|16413.1|16412.1|16417.4|16416.4|16409.2|16408.2|400
1637859900000|2021-11-25 17:05:00|16412.9|16411.9|16408.7|16407.7|16413.8|16412.8|16407.8|16406.8|233
1637860200000|2021-11-25 17:10:00|16408.6|16407.6|16410.3|16409.3|16410.7|16409.7|16405.3|16404.3|266
1637860500000|2021-11-25 17:15:00|16410.8|16409.8|16408.6|16407.6|16411.3|16410.3|16408.4|16407.4|103
1637860800000|2021-11-25 17:20:00|16408.4|16407.4|16408.8|16407.8|16411.2|16410.2|16407.2|16406.2|141
1637861100000|2021-11-25 17:25:00|16408.9|16407.9|16411.8|16410.8|16412.2|16411.2|16407.9|16406.9|89
1637861400000|2021-11-25 17:30:00|16412.2|16411.2|16403.7|16402.7|16412.4|16411.4|16403.7|16402.7|203
1637861700000|2021-11-25 17:35:00|16403.6|16402.6|16407.6|16406.6|16407.7|16406.7|16402.3|16401.3|183
1637862000000|2021-11-25 17:40:00|16407.7|16406.7|16409.1|16408.1|16409.3|16408.3|16403.6|16402.6|144
1637862300000|2021-11-25 17:45:00|16409.2|16408.2|16412.1|16411.1|16412.9|16411.9|16407.9|16406.9|195
1637862600000|2021-11-25 17:50:00|16411.9|16410.9|16409.3|16408.3|16415.1|16414.1|16409.3|16408.3|234
1637862900000|2021-11-25 17:55:00|16409.2|16408.2|16408.9|16407.9|16410.7|16409.7|16405.6|16404.6|252
1637863200000|2021-11-25 18:00:00|16409.9|16404.9|16410.1|16405.1|16411.2|16406.2|16409.8|16404.8|0
1637863500000|2021-11-25 18:05:00|16410|16405|16409.8|16404.8|16410|16405|16409.8|16404.8|0
1637863800000|2021-11-25 18:10:00|16409.9|16404.9|16410.8|16405.8|16411.7|16406.7|16409.8|16404.8|0
1637864100000|2021-11-25 18:15:00|16410.9|16405.9|16410.8|16405.8|16410.9|16405.9|16409.9|16404.9|0
1637864400000|2021-11-25 18:20:00|16410.9|16405.9|16410.9|16405.9|16410.9|16405.9|16410.8|16405.8|0
1637864700000|2021-11-25 18:25:00|16411.8|16406.8|16410.9|16405.9|16411.9|16406.9|16410.9|16405.9|0
1637865000000|2021-11-25 18:30:00|16411.8|16406.8|16411.8|16406.8|16411.9|16406.9|16411.8|16406.8|0
1637865300000|2021-11-25 18:35:00|16411.9|16406.9|16411.9|16406.9|16411.9|16406.9|16411.9|16406.9|0
1637865600000|2021-11-25 18:40:00|16412.8|16407.8|16411.9|16406.9|16412.9|16407.9|16411.9|16406.9|0
1637865900000|2021-11-25 18:45:00|16411.8|16406.8|16411.8|16406.8|16411.8|16406.8|16411.8|16406.8|0
1637866200000|2021-11-25 18:50:00|16411.9|16406.9|16410.9|16405.9|16411.9|16406.9|16410.9|16405.9|0
1637866500000|2021-11-25 18:55:00|16411.3|16406.3|16410|16405|16411.9|16406.9|16410|16405|0
1637866800000|2021-11-25 19:00:00|16409.8|16404.8|16410.8|16405.8|16410.8|16405.8|16409.8|16404.8|0
1637867100000|2021-11-25 19:05:00|16409.9|16404.9|16409.7|16404.7|16409.9|16404.9|16408.9|16403.9|0
1637867400000|2021-11-25 19:10:00|16409.6|16404.6|16409.1|16404.1|16409.6|16404.6|16409.1|16404.1|0
1637867700000|2021-11-25 19:15:00|16408.7|16403.7|16409.1|16404.1|16409.1|16404.1|16408.2|16403.2|0
1637868000000|2021-11-25 19:20:00|16409.5|16404.5|16409.6|16404.6|16409.6|16404.6|16409.5|16404.5|0
1637868300000|2021-11-25 19:25:00|16410|16405|16410.4|16405.4|16410.4|16405.4|16410|16405|0
1637868600000|2021-11-25 19:30:00|16410.5|16405.5|16410.5|16405.5|16410.5|16405.5|16410.5|16405.5|0
1637868900000|2021-11-25 19:35:00|16412.2|16407.2|16411.5|16406.5|16412.4|16407.4|16411.5|16406.5|0
1637869200000|2021-11-25 19:40:00|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|0
1637869500000|2021-11-25 19:45:00|16411.5|16406.5|16411.5|16406.5|16411.5|16406.5|16411.4|16406.4|0
1637869800000|2021-11-25 19:50:00|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|0
1637870100000|2021-11-25 19:55:00|16410.6|16405.6|16409.1|16404.1|16410.6|16405.6|16408.6|16403.6|0
1637870400000|2021-11-25 20:00:00|16408.6|16403.6|16409.6|16404.6|16409.6|16404.6|16408.6|16403.6|0
1637870700000|2021-11-25 20:05:00|16410|16405|16410.6|16405.6|16410.6|16405.6|16409.6|16404.6|0
1637871000000|2021-11-25 20:10:00|16411.4|16406.4|16409.2|16404.2|16411.6|16406.6|16409.2|16404.2|0
1637871300000|2021-11-25 20:15:00|16408.7|16403.7|16410|16405|16410.4|16405.4|16408.7|16403.7|0
1637871600000|2021-11-25 20:20:00|16410.4|16405.4|16409.9|16404.9|16410.9|16405.9|16409.9|16404.9|0
1637871900000|2021-11-25 20:25:00|16410|16405|16409.9|16404.9|16410|16405|16409|16404|0
1637872200000|2021-11-25 20:30:00|16410|16405|16410|16405|16410|16405|16410|16405|0
1637872500000|2021-11-25 20:35:00|16409.9|16404.9|16410.9|16405.9|16411.4|16406.4|16409.5|16404.5|0
1637872800000|2021-11-25 20:40:00|16410.5|16405.5|16410.5|16405.5|16410.9|16405.9|16410.4|16405.4|0
1637873100000|2021-11-25 20:45:00|16411|16406|16411.1|16406.1|16412.1|16407.1|16411|16406|0
1637873400000|2021-11-25 20:50:00|16411.6|16406.6|16413.7|16408.7|16413.7|16408.7|16410.8|16405.8|0
1637873700000|2021-11-25 20:55:00|16414.1|16409.1|16417.5|16412.5|16419|16414|16413.7|16408.7|0
1637874000000|2021-11-25 21:00:00|16417.6|16412.6|16417.6|16412.6|16417.6|16412.6|16417.6|16412.6|0
1637874300000|2021-11-25 21:05:00|16417.7|16412.7|16417.8|16412.8|16417.8|16412.8|16417.7|16412.7|0
1637874600000|2021-11-25 21:10:00|16417.7|16412.7|16417.7|16412.7|16417.7|16412.7|16417.7|16412.7|0
1637874900000|2021-11-25 21:15:00|16419.5|16414.5|16420.9|16415.9|16420.9|16415.9|16419.5|16414.5|0
1637875200000|2021-11-25 21:20:00|16420.8|16415.8|16420.9|16415.9|16421.1|16416.1|16420.8|16415.8|0
1637875500000|2021-11-25 21:25:00|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|0
1637875800000|2021-11-25 21:30:00|16420.7|16415.7|16420.7|16415.7|16420.7|16415.7|16420.7|16415.7|0
1637876100000|2021-11-25 21:35:00|16420.9|16415.9|16420.9|16415.9|16420.9|16415.9|16420.9|16415.9|0
1637876400000|2021-11-25 21:40:00|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|0
1637877000000|2021-11-25 21:50:00|16420.7|16415.7|16420.8|16415.8|16420.8|16415.8|16420.7|16415.7|0
1637877300000|2021-11-25 21:55:00|16421.5|16416.5|16420.8|16415.8|16421.6|16416.6|16420.8|16415.8|0
1637879100000|2021-11-25 22:25:00|16420.6|16415.6|16420.6|16415.6|16420.6|16415.6|16420.6|16415.6|0
1637879400000|2021-11-25 22:30:00|16420.5|16415.5|16420.5|16415.5|16420.5|16415.5|16420.5|16415.5|0
1637880000000|2021-11-25 22:40:00|16420.4|16415.4|16420.4|16415.4|16420.4|16415.4|16420.4|16415.4|0
1637880300000|2021-11-25 22:45:00|16420.1|16415.1|16420.1|16415.1|16420.1|16415.1|16420|16415|0
1637881200000|2021-11-25 23:00:00|16409.1|16407.1|16405.8|16403.8|16416.9|16414.9|16405.7|16403.7|511
1637881500000|2021-11-25 23:05:00|16405.6|16403.6|16401.1|16399.1|16407.1|16405.1|16399.2|16397.2|454
1637881800000|2021-11-25 23:10:00|16401.3|16399.3|16407.4|16405.4|16407.9|16405.9|16401.3|16399.3|253
1637882100000|2021-11-25 23:15:00|16407.3|16405.3|16399.8|16397.8|16408.3|16406.3|16399.6|16397.6|215
1637882400000|2021-11-25 23:20:00|16399.9|16397.9|16395.8|16393.8|16400.2|16398.2|16391.7|16389.7|568
1637882700000|2021-11-25 23:25:00|16395.7|16393.7|16395.8|16393.8|16398.9|16396.9|16391.4|16389.4|435
1637883000000|2021-11-25 23:30:00|16395.9|16393.9|16370.3|16368.3|16397.7|16395.7|16362.8|16360.8|1031
1637883300000|2021-11-25 23:35:00|16370.4|16368.4|16379.6|16377.6|16380.1|16378.1|16370.1|16368.1|446
1637883600000|2021-11-25 23:40:00|16379.4|16377.4|16380.2|16378.2|16381.8|16379.8|16377.9|16375.9|256
1637883900000|2021-11-25 23:45:00|16380.3|16378.3|16377.2|16375.2|16385.9|16383.9|16375.7|16373.7|438
1637884200000|2021-11-25 23:50:00|16377.1|16375.1|16382.1|16380.1|16385.6|16383.6|16373.2|16371.2|403
1637884500000|2021-11-25 23:55:00|16381.6|16379.6|16373.9|16371.9|16382.1|16380.1|16369.1|16367.1|631
1637884800000|2021-11-26 00:00:00|16373.8|16371.8|16357.7|16355.7|16374.3|16372.3|16350.8|16348.8|1179
1637885100000|2021-11-26 00:05:00|16357.6|16355.6|16362.9|16360.9|16366.8|16364.8|16354.2|16352.2|816
1637885400000|2021-11-26 00:10:00|16363.2|16361.2|16371.7|16369.7|16371.7|16369.7|16356.3|16354.3|713
1637885700000|2021-11-26 00:15:00|16371.9|16369.9|16366.7|16364.7|16376.6|16374.6|16364.8|16362.8|740
1637886000000|2021-11-26 00:20:00|16366.8|16364.8|16355.8|16353.8|16367.9|16365.9|16350.2|16348.2|831
1637886300000|2021-11-26 00:25:00|16355.9|16353.9|16345.7|16343.7|16356.9|16354.9|16338.7|16336.7|997
1637886600000|2021-11-26 00:30:00|16345.6|16343.6|16342.7|16340.7|16351.9|16349.9|16333.4|16331.4|1161
1637886900000|2021-11-26 00:35:00|16342.3|16340.3|16345.8|16343.8|16346.8|16344.8|16341.1|16339.1|359
1637887200000|2021-11-26 00:40:00|16345.7|16343.7|16349.4|16347.4|16350.8|16348.8|16344.7|16342.7|447
1637887500000|2021-11-26 00:45:00|16349.3|16347.3|16342.7|16340.7|16350.3|16348.3|16342.7|16340.7|386
1637887800000|2021-11-26 00:50:00|16342.6|16340.6|16327.2|16325.2|16342.6|16340.6|16322.9|16320.9|1189
1637888100000|2021-11-26 00:55:00|16327.1|16325.1|16337.4|16335.4|16340.8|16338.8|16325.1|16323.1|740
1637888400000|2021-11-26 01:00:00|16337.6|16335.6|16333.7|16331.7|16341.9|16339.9|16330.7|16328.7|852
1637888700000|2021-11-26 01:05:00|16333.4|16331.4|16320.9|16318.9|16341.6|16339.6|16314.2|16312.2|1469
1637889000000|2021-11-26 01:10:00|16320.8|16318.8|16318.1|16316.1|16322.3|16320.3|16311.6|16309.6|763
1637889300000|2021-11-26 01:15:00|16318.3|16316.3|16318.6|16316.6|16321.8|16319.8|16307.7|16305.7|1006
1637889600000|2021-11-26 01:20:00|16318.8|16316.8|16314.4|16312.4|16320.1|16318.1|16312.6|16310.6|576
1637889900000|2021-11-26 01:25:00|16314.6|16312.6|16335.6|16333.6|16337.2|16335.2|16313.8|16311.8|1162
1637890200000|2021-11-26 01:30:00|16335.8|16333.8|16330.4|16328.4|16336.8|16334.8|16327.3|16325.3|728
1637890500000|2021-11-26 01:35:00|16330.1|16328.1|16311.4|16309.4|16330.2|16328.2|16311.2|16309.2|733
1637890800000|2021-11-26 01:40:00|16311.1|16309.1|16315.2|16313.2|16317.8|16315.8|16305.7|16303.7|902
1637891100000|2021-11-26 01:45:00|16315.1|16313.1|16322.8|16320.8|16326.4|16324.4|16313.7|16311.7|770
1637891400000|2021-11-26 01:50:00|16322.7|16320.7|16325.3|16323.3|16328.7|16326.7|16313.1|16311.1|661
1637891700000|2021-11-26 01:55:00|16325.9|16323.9|16325.4|16323.4|16328.7|16326.7|16321.1|16319.1|446
1637892000000|2021-11-26 02:00:00|16325.3|16323.3|16317.9|16315.9|16328.2|16326.2|16317.8|16315.8|400
1637892300000|2021-11-26 02:05:00|16317.8|16315.8|16319.9|16317.9|16321.7|16319.7|16314.9|16312.9|345
1637892600000|2021-11-26 02:10:00|16320.1|16318.1|16307.4|16305.4|16320.2|16318.2|16301.4|16299.4|869
1637892900000|2021-11-26 02:15:00|16306.7|16304.7|16293.8|16291.8|16307.7|16305.7|16287.2|16285.2|1322
1637893200000|2021-11-26 02:20:00|16294.1|16292.1|16286.1|16284.1|16299.8|16297.8|16285.9|16283.9|886
1637893500000|2021-11-26 02:25:00|16286.2|16284.2|16277.6|16275.6|16289.1|16287.1|16258.9|16256.9|2630
1637893800000|2021-11-26 02:30:00|16277.7|16275.7|16284.9|16282.9|16285.4|16283.4|16269.8|16267.8|1005
1637894100000|2021-11-26 02:35:00|16284.8|16282.8|16277.6|16275.6|16290.4|16288.4|16276.7|16274.7|762
1637894400000|2021-11-26 02:40:00|16277.7|16275.7|16294.1|16292.1|16296.1|16294.1|16276.1|16274.1|938
1637894700000|2021-11-26 02:45:00|16294.3|16292.3|16293.3|16291.3|16297.3|16295.3|16288.4|16286.4|681
1637895000000|2021-11-26 02:50:00|16293.2|16291.2|16285.8|16283.8|16294.7|16292.7|16284.9|16282.9|786
1637895300000|2021-11-26 02:55:00|16285.9|16283.9|16290.6|16288.6|16295.4|16293.4|16282.3|16280.3|728
1637895600000|2021-11-26 03:00:00|16290.4|16288.4|16284.9|16282.9|16292.9|16290.9|16284.9|16282.9|331
1637895900000|2021-11-26 03:05:00|16284.8|16282.8|16292.4|16290.4|16295.9|16293.9|16278.9|16276.9|865
1637896200000|2021-11-26 03:10:00|16292.6|16290.6|16309.8|16307.8|16310.8|16308.8|16288.6|16286.6|1087
1637896500000|2021-11-26 03:15:00|16310.2|16308.2|16308.7|16306.7|16310.2|16308.2|16303.1|16301.1|400
1637896800000|2021-11-26 03:20:00|16308.8|16306.8|16296.8|16294.8|16308.8|16306.8|16294.4|16292.4|583
1637897100000|2021-11-26 03:25:00|16296.9|16294.9|16298.3|16296.3|16302.2|16300.2|16290.1|16288.1|794
1637897400000|2021-11-26 03:30:00|16298.6|16296.6|16294.9|16292.9|16300.3|16298.3|16292.9|16290.9|371
1637897700000|2021-11-26 03:35:00|16294.8|16292.8|16286.2|16284.2|16295.1|16293.1|16285.7|16283.7|523
1637898000000|2021-11-26 03:40:00|16286.1|16284.1|16288.9|16286.9|16293.6|16291.6|16284.7|16282.7|405
1637898300000|2021-11-26 03:45:00|16289.1|16287.1|16296.8|16294.8|16300.2|16298.2|16288.3|16286.3|607
1637898600000|2021-11-26 03:50:00|16296.7|16294.7|16293.1|16291.1|16299.1|16297.1|16291.9|16289.9|278
1637898900000|2021-11-26 03:55:00|16293.3|16291.3|16290.1|16288.1|16297.9|16295.9|16282.7|16280.7|823
1637899200000|2021-11-26 04:00:00|16290.2|16288.2|16287.9|16285.9|16297.1|16295.1|16287.9|16285.9|754
1637899500000|2021-11-26 04:05:00|16288.1|16286.1|16272.4|16270.4|16288.1|16286.1|16270.9|16268.9|807
1637899800000|2021-11-26 04:10:00|16272.1|16270.1|16280.7|16278.7|16284.2|16282.2|16272.1|16270.1|799
1637900100000|2021-11-26 04:15:00|16280.8|16278.8|16278.3|16276.3|16282.8|16280.8|16274.1|16272.1|510
1637900400000|2021-11-26 04:20:00|16278.2|16276.2|16279.1|16277.1|16282.1|16280.1|16275.2|16273.2|456
1637900700000|2021-11-26 04:25:00|16278.9|16276.9|16289.3|16287.3|16293.6|16291.6|16278.1|16276.1|747
1637901000000|2021-11-26 04:30:00|16289.6|16287.6|16292.3|16290.3|16293.9|16291.9|16286.6|16284.6|438
1637901300000|2021-11-26 04:35:00|16292.4|16290.4|16298.7|16296.7|16303.3|16301.3|16289.8|16287.8|622
1637901600000|2021-11-26 04:40:00|16297.2|16295.2|16292.7|16290.7|16301.3|16299.3|16291.4|16289.4|377
1637901900000|2021-11-26 04:45:00|16292.8|16290.8|16293.1|16291.1|16299.1|16297.1|16291.3|16289.3|407
1637902200000|2021-11-26 04:50:00|16293.2|16291.2|16294.8|16292.8|16296.6|16294.6|16287.6|16285.6|664
1637902500000|2021-11-26 04:55:00|16294.7|16292.7|16290.9|16288.9|16294.7|16292.7|16286.4|16284.4|794
1637902800000|2021-11-26 05:00:00|16290.2|16288.2|16283.3|16281.3|16292.2|16290.2|16276.7|16274.7|898
1637903100000|2021-11-26 05:05:00|16283.4|16281.4|16280.8|16278.8|16286.4|16284.4|16274.6|16272.6|533
1637903400000|2021-11-26 05:10:00|16280.4|16278.4|16278.7|16276.7|16282.9|16280.9|16273.7|16271.7|593
1637903700000|2021-11-26 05:15:00|16278.8|16276.8|16275.7|16273.7|16279.6|16277.6|16273.4|16271.4|320
1637904000000|2021-11-26 05:20:00|16275.4|16273.4|16279.3|16277.3|16282.1|16280.1|16275.4|16273.4|227
1637904300000|2021-11-26 05:25:00|16279.2|16277.2|16283.7|16281.7|16285.8|16283.8|16279.2|16277.2|278
1637904600000|2021-11-26 05:30:00|16283.9|16281.9|16286.9|16284.9|16290.2|16288.2|16283.8|16281.8|317
1637904900000|2021-11-26 05:35:00|16287.1|16285.1|16283.1|16281.1|16289.8|16287.8|16281.8|16279.8|333
1637905200000|2021-11-26 05:40:00|16282.9|16280.9|16294.2|16292.2|16295.7|16293.7|16282.3|16280.3|543
1637905500000|2021-11-26 05:45:00|16294.3|16292.3|16298.1|16296.1|16305.9|16303.9|16294.1|16292.1|690
1637905800000|2021-11-26 05:50:00|16297.7|16295.7|16299.6|16297.6|16302.9|16300.9|16295.4|16293.4|412
1637906100000|2021-11-26 05:55:00|16299.4|16297.4|16300.6|16298.6|16309.7|16307.7|16298.9|16296.9|800
1637906400000|2021-11-26 06:00:00|16300.4|16298.4|16297.7|16295.7|16307.8|16305.8|16292.2|16290.2|792
1637906700000|2021-11-26 06:05:00|16297.8|16295.8|16293.1|16291.1|16298.9|16296.9|16291.2|16289.2|530
1637907000000|2021-11-26 06:10:00|16293.3|16291.3|16291.1|16289.1|16294.9|16292.9|16289.1|16287.1|377
1637907300000|2021-11-26 06:15:00|16290.6|16288.6|16303.2|16301.2|16303.8|16301.8|16290.6|16288.6|558
1637907600000|2021-11-26 06:20:00|16303.7|16301.7|16303.2|16301.2|16310.6|16308.6|16302.7|16300.7|589
1637907900000|2021-11-26 06:25:00|16303.3|16301.3|16294.6|16292.6|16305.7|16303.7|16269.1|16267.1|1781
1637908200000|2021-11-26 06:30:00|16295.2|16293.2|16269.3|16267.3|16295.4|16293.4|16245.1|16243.1|3069
1637908500000|2021-11-26 06:35:00|16267.8|16265.8|16257.7|16255.7|16268.6|16266.6|16244.8|16242.8|1801
1637908800000|2021-11-26 06:40:00|16256.6|16254.6|16257.8|16255.8|16260.1|16258.1|16243.1|16241.1|1738
1637909100000|2021-11-26 06:45:00|16259.1|16257.1|16261.9|16259.9|16269.9|16267.9|16253.7|16251.7|1280
1637909400000|2021-11-26 06:50:00|16261.8|16259.8|16262.9|16260.9|16267.9|16265.9|16259.3|16257.3|585
1637909700000|2021-11-26 06:55:00|16263.3|16261.3|16252.9|16250.9|16266.7|16264.7|16252.3|16250.3|653
1637910000000|2021-11-26 07:00:00|16253.4|16251.4|16244.1|16242.1|16254.7|16252.7|16242.2|16240.2|1313
1637910300000|2021-11-26 07:05:00|16243.9|16241.9|16229.6|16227.6|16246.1|16244.1|16212.3|16210.3|4902
1637910600000|2021-11-26 07:10:00|16229.8|16227.8|16235.3|16233.3|16243.7|16241.7|16222.8|16220.8|1751
1637910900000|2021-11-26 07:15:00|16235.4|16233.4|16232.7|16230.7|16249.2|16247.2|16231.8|16229.8|1355
1637911200000|2021-11-26 07:20:00|16232.6|16230.6|16233.6|16231.6|16242.4|16240.4|16231.7|16229.7|910
1637911500000|2021-11-26 07:25:00|16233.9|16231.9|16220.7|16218.7|16236.4|16234.4|16217.7|16215.7|1397
1637911800000|2021-11-26 07:30:00|16220.8|16218.8|16238.7|16236.7|16239.6|16237.6|16219.8|16217.8|2048
1637912100000|2021-11-26 07:35:00|16238.9|16236.9|16240.7|16238.7|16249.2|16247.2|16232.8|16230.8|1768
1637912400000|2021-11-26 07:40:00|16240.6|16238.6|16240.8|16238.8|16247.2|16245.2|16230.7|16228.7|1183
1637912700000|2021-11-26 07:45:00|16241.2|16239.2|16226.4|16224.4|16241.3|16239.3|16214.2|16212.2|1459
1637913000000|2021-11-26 07:50:00|16226.3|16224.3|16208.9|16206.9|16228.7|16226.7|16207.3|16205.3|1479
1637913300000|2021-11-26 07:55:00|16209.1|16207.1|16215.9|16213.9|16227.3|16225.3|16209.1|16207.1|1557
1637913600000|2021-11-26 08:00:00|16215.8|16213.8|16177.6|16175.6|16222.8|16220.8|16177.6|16175.6|2587
1637913900000|2021-11-26 08:05:00|16177.8|16175.8|16170.3|16168.3|16189.6|16187.6|16158.6|16156.6|3307
1637914200000|2021-11-26 08:10:00|16171.7|16169.7|16204.9|16202.9|16208.6|16206.6|16169.2|16167.2|2420
1637914500000|2021-11-26 08:15:00|16204.8|16202.8|16168.8|16166.8|16212.1|16210.1|16167.7|16165.7|2317
1637914800000|2021-11-26 08:20:00|16168.7|16166.7|16178.2|16176.2|16182.3|16180.3|16151.4|16149.4|2837
1637915100000|2021-11-26 08:25:00|16178.6|16176.6|16176.7|16174.7|16186.4|16184.4|16166.6|16164.6|1481
1637915400000|2021-11-26 08:30:00|16177.7|16175.7|16169.1|16167.1|16206.6|16204.6|16168.2|16166.2|2175
1637915700000|2021-11-26 08:35:00|16168.9|16166.9|16175.2|16173.2|16179.1|16177.1|16155.8|16153.8|1694
1637916000000|2021-11-26 08:40:00|16174.3|16172.3|16208.4|16206.4|16211.7|16209.7|16172.8|16170.8|2592
1637916300000|2021-11-26 08:45:00|16208.3|16206.3|16209.9|16207.9|16219.4|16217.4|16200.3|16198.3|2228
1637916600000|2021-11-26 08:50:00|16209.8|16207.8|16212.1|16210.1|16217.6|16215.6|16192.9|16190.9|1585
1637916900000|2021-11-26 08:55:00|16210.9|16208.9|16218.4|16216.4|16230.9|16228.9|16206.4|16204.4|1412
1637917200000|2021-11-26 09:00:00|16220.9|16218.9|16183.3|16181.3|16220.9|16218.9|16169.2|16167.2|2690
1637917500000|2021-11-26 09:05:00|16183.6|16181.6|16164.6|16162.6|16193.1|16191.1|16157.2|16155.2|1465
1637917800000|2021-11-26 09:10:00|16166.4|16164.4|16185.9|16183.9|16188.2|16186.2|16162.3|16160.3|1570
1637918100000|2021-11-26 09:15:00|16186.9|16184.9|16153.6|16151.6|16191.8|16189.8|16151.7|16149.7|1752
1637918400000|2021-11-26 09:20:00|16153.2|16151.2|16173.8|16171.8|16182.9|16180.9|16153.2|16151.2|2166
1637918700000|2021-11-26 09:25:00|16173.7|16171.7|16159.7|16157.7|16179.1|16177.1|16158.9|16156.9|1144
1637919000000|2021-11-26 09:30:00|16155.9|16153.9|16150.8|16148.8|16167.9|16165.9|16146.3|16144.3|1672
1637919300000|2021-11-26 09:35:00|16150.7|16148.7|16157.6|16155.6|16157.9|16155.9|16126.6|16124.6|2462
1637919600000|2021-11-26 09:40:00|16157.7|16155.7|16159.7|16157.7|16162.4|16160.4|16147.6|16145.6|1305
1637919900000|2021-11-26 09:45:00|16159.6|16157.6|16162.4|16160.4|16178.1|16176.1|16154.8|16152.8|1719
1637920200000|2021-11-26 09:50:00|16162.3|16160.3|16158.4|16156.4|16171.4|16169.4|16147.7|16145.7|1269
1637920500000|2021-11-26 09:55:00|16158.6|16156.6|16160.3|16158.3|16169.7|16167.7|16151.6|16149.6|870
1637920800000|2021-11-26 10:00:00|16160.4|16158.4|16183.1|16181.1|16184.3|16182.3|16156.9|16154.9|1420
1637921100000|2021-11-26 10:05:00|16182.9|16180.9|16184.3|16182.3|16185.8|16183.8|16166.6|16164.6|1093
1637921400000|2021-11-26 10:10:00|16184.4|16182.4|16183.1|16181.1|16196.8|16194.8|16182.2|16180.2|1529
1637921700000|2021-11-26 10:15:00|16182.9|16180.9|16169.3|16167.3|16185.9|16183.9|16167.1|16165.1|880
1637922000000|2021-11-26 10:20:00|16169.4|16167.4|16180.6|16178.6|16187.8|16185.8|16166.1|16164.1|837
1637922300000|2021-11-26 10:25:00|16180.4|16178.4|16189.6|16187.6|16193.3|16191.3|16173.1|16171.1|991
1637922600000|2021-11-26 10:30:00|16189.4|16187.4|16174.8|16172.8|16191.3|16189.3|16171.1|16169.1|699
1637922900000|2021-11-26 10:35:00|16174.7|16172.7|16180.7|16178.7|16182.6|16180.6|16171.3|16169.3|629
1637923200000|2021-11-26 10:40:00|16180.3|16178.3|16180.1|16178.1|16181.7|16179.7|16167.4|16165.4|758
1637923500000|2021-11-26 10:45:00|16180.2|16178.2|16166.1|16164.1|16180.4|16178.4|16164.2|16162.2|628
1637923800000|2021-11-26 10:50:00|16165.7|16163.7|16181.3|16179.3|16181.6|16179.6|16156.9|16154.9|1390
1637924100000|2021-11-26 10:55:00|16181.1|16179.1|16179.7|16177.7|16191.4|16189.4|16176.2|16174.2|916
1637924400000|2021-11-26 11:00:00|16179.8|16177.8|16200.7|16198.7|16202.2|16200.2|16177.1|16175.1|1511
1637924700000|2021-11-26 11:05:00|16200.4|16198.4|16211.9|16209.9|16220.6|16218.6|16200.1|16198.1|1960
1637925000000|2021-11-26 11:10:00|16211.8|16209.8|16202.9|16200.9|16217.1|16215.1|16193.6|16191.6|1019
1637925300000|2021-11-26 11:15:00|16203.9|16201.9|16208.9|16206.9|16215.3|16213.3|16201.7|16199.7|962
1637925600000|2021-11-26 11:20:00|16209.1|16207.1|16211.7|16209.7|16227.3|16225.3|16208.9|16206.9|1412
1637925900000|2021-11-26 11:25:00|16211.8|16209.8|16215.3|16213.3|16224.9|16222.9|16209.4|16207.4|1210
1637926200000|2021-11-26 11:30:00|16215.4|16213.4|16200.8|16198.8|16216.3|16214.3|16197.6|16195.6|1516
1637926500000|2021-11-26 11:35:00|16200.4|16198.4|16193.4|16191.4|16200.4|16198.4|16180.2|16178.2|1411
1637926800000|2021-11-26 11:40:00|16193.3|16191.3|16212.8|16210.8|16215.4|16213.4|16192.6|16190.6|1095
1637927100000|2021-11-26 11:45:00|16212.2|16210.2|16203.7|16201.7|16214.6|16212.6|16200.6|16198.6|747
1637927400000|2021-11-26 11:50:00|16204.6|16202.6|16202.1|16200.1|16209.2|16207.2|16194.3|16192.3|862
1637927700000|2021-11-26 11:55:00|16201.9|16199.9|16197.7|16195.7|16209.6|16207.6|16195.3|16193.3|1016
1637928000000|2021-11-26 12:00:00|16197.3|16195.3|16224.4|16222.4|16224.7|16222.7|16192.6|16190.6|1587
1637928300000|2021-11-26 12:05:00|16224.3|16222.3|16234.9|16232.9|16238.1|16236.1|16216.7|16214.7|1751
1637928600000|2021-11-26 12:10:00|16235.1|16233.1|16245.3|16243.3|16259.9|16257.9|16226.3|16224.3|2187
1637928900000|2021-11-26 12:15:00|16245.2|16243.2|16248.3|16246.3|16255.9|16253.9|16240.9|16238.9|1064
1637929200000|2021-11-26 12:20:00|16248.2|16246.2|16229.1|16227.1|16256.4|16254.4|16227.6|16225.6|1425
1637929500000|2021-11-26 12:25:00|16229.3|16227.3|16220.2|16218.2|16233.7|16231.7|16219.7|16217.7|1736
1637929800000|2021-11-26 12:30:00|16220.3|16218.3|16224.6|16222.6|16239.8|16237.8|16220.3|16218.3|1612
1637930100000|2021-11-26 12:35:00|16223.8|16221.8|16225.6|16223.6|16229.9|16227.9|16216.8|16214.8|1406
1637930400000|2021-11-26 12:40:00|16225.4|16223.4|16222.3|16220.3|16226.3|16224.3|16218.2|16216.2|843
1637930700000|2021-11-26 12:45:00|16222.2|16220.2|16226.2|16224.2|16235.4|16233.4|16221.7|16219.7|943
1637931000000|2021-11-26 12:50:00|16225.9|16223.9|16202.2|16200.2|16225.9|16223.9|16200.3|16198.3|1947
1637931300000|2021-11-26 12:55:00|16202.1|16200.1|16201.9|16199.9|16211.7|16209.7|16195.7|16193.7|1268
1637931600000|2021-11-26 13:00:00|16202.1|16200.1|16189.9|16187.9|16203.7|16201.7|16179.1|16177.1|2202
1637931900000|2021-11-26 13:05:00|16189.8|16187.8|16206.8|16204.8|16210.1|16208.1|16185.9|16183.9|1954
1637932200000|2021-11-26 13:10:00|16206.4|16204.4|16197.1|16195.1|16214.7|16212.7|16195.9|16193.9|1688
1637932500000|2021-11-26 13:15:00|16197.7|16195.7|16206.1|16204.1|16207.2|16205.2|16191.7|16189.7|1297
1637932800000|2021-11-26 13:20:00|16206.4|16204.4|16224.6|16222.6|16225.9|16223.9|16199.4|16197.4|1859
1637933100000|2021-11-26 13:25:00|16224.4|16222.4|16210.4|16208.4|16224.8|16222.8|16209.2|16207.2|1155
1637933400000|2021-11-26 13:30:00|16210.3|16208.3|16204.3|16202.3|16210.7|16208.7|16199.2|16197.2|1146
1637933700000|2021-11-26 13:35:00|16204.2|16202.2|16204.1|16202.1|16216.2|16214.2|16204.1|16202.1|892
1637934000000|2021-11-26 13:40:00|16204.2|16202.2|16197.2|16195.2|16209.1|16207.1|16195.3|16193.3|1092
1637934300000|2021-11-26 13:45:00|16197.3|16195.3|16190.1|16188.1|16205.9|16203.9|16189.4|16187.4|1284
1637934600000|2021-11-26 13:50:00|16190.2|16188.2|16189.1|16187.1|16199.6|16197.6|16186.1|16184.1|1391
1637934900000|2021-11-26 13:55:00|16189.2|16187.2|16195.4|16193.4|16196.7|16194.7|16185.4|16183.4|1209
1637935200000|2021-11-26 14:00:00|16195.1|16193.1|16210.7|16208.7|16210.8|16208.8|16194.3|16192.3|1218
1637935500000|2021-11-26 14:05:00|16210.6|16208.6|16232.2|16230.2|16232.6|16230.6|16209.9|16207.9|1801
1637935800000|2021-11-26 14:10:00|16231.7|16229.7|16242.2|16240.2|16244.9|16242.9|16231.7|16229.7|2061
1637936100000|2021-11-26 14:15:00|16241.9|16239.9|16239.9|16237.9|16254.8|16252.8|16238.1|16236.1|2456
1637936400000|2021-11-26 14:20:00|16240.1|16238.1|16240.7|16238.7|16244.8|16242.8|16237.7|16235.7|1038
1637936700000|2021-11-26 14:25:00|16240.9|16238.9|16252.2|16250.2|16255.2|16253.2|16230.7|16228.7|3406
1637937000000|2021-11-26 14:30:00|16251.7|16250.7|16298.8|16297.8|16298.8|16297.8|16237.1|16236.1|18822
1637937300000|2021-11-26 14:35:00|16299.1|16298.1|16264.4|16263.4|16310.1|16309.1|16243.7|16242.7|14894
1637937600000|2021-11-26 14:40:00|16264.3|16263.3|16209.1|16208.1|16277.1|16276.1|16205.8|16204.8|15291
1637937900000|2021-11-26 14:45:00|16208.3|16207.3|16182.6|16181.6|16212.3|16211.3|16176.6|16175.6|12509
1637938200000|2021-11-26 14:50:00|16184.2|16183.2|16213.7|16212.7|16230.6|16229.6|16171.6|16170.6|12136
1637938500000|2021-11-26 14:55:00|16213.9|16212.9|16233.1|16232.1|16250.2|16249.2|16197.9|16196.9|10700
1637938800000|2021-11-26 15:00:00|16232.6|16231.6|16171.7|16170.7|16241.1|16240.1|16168.6|16167.6|11122
1637939100000|2021-11-26 15:05:00|16171.1|16170.1|16180.3|16179.3|16207.6|16206.6|16170.1|16169.1|10221
1637939400000|2021-11-26 15:10:00|16178.7|16177.7|16155.1|16154.1|16180.2|16179.2|16146.9|16145.9|9849
1637939700000|2021-11-26 15:15:00|16154.9|16153.9|16142.6|16141.6|16159.6|16158.6|16117.6|16116.6|12920
1637940000000|2021-11-26 15:20:00|16142.7|16141.7|16149.6|16148.6|16172.3|16171.3|16142.1|16141.1|10355
1637940300000|2021-11-26 15:25:00|16149.7|16148.7|16177.7|16176.7|16182.2|16181.2|16134.9|16133.9|8490
1637940600000|2021-11-26 15:30:00|16177.8|16176.8|16164.9|16163.9|16185.7|16184.7|16149.2|16148.2|8771
1637940900000|2021-11-26 15:35:00|16165.1|16164.1|16158.2|16157.2|16187.9|16186.9|16155.7|16154.7|7500
1637941200000|2021-11-26 15:40:00|16157.9|16156.9|16134.9|16133.9|16166.7|16165.7|16130.1|16129.1|8397
1637941500000|2021-11-26 15:45:00|16136.2|16135.2|16141.4|16140.4|16142.4|16141.4|16123.2|16122.2|8408
1637941800000|2021-11-26 15:50:00|16142.2|16141.2|16124.2|16123.2|16150.7|16149.7|16118.7|16117.7|7571
1637942100000|2021-11-26 15:55:00|16123.9|16122.9|16122.4|16121.4|16129.9|16128.9|16101.7|16100.7|8292
1637942400000|2021-11-26 16:00:00|16121.9|16120.9|16094.1|16093.1|16121.9|16120.9|16083.9|16082.9|8277
1637942700000|2021-11-26 16:05:00|16094.2|16093.2|16114.9|16113.9|16120.2|16119.2|16091.9|16090.9|6650
1637943000000|2021-11-26 16:10:00|16114.6|16113.6|16067.9|16066.9|16118.9|16117.9|16064.7|16063.7|8173
1637943300000|2021-11-26 16:15:00|16068.1|16067.1|16046.2|16045.2|16078.7|16077.7|16040.4|16039.4|9032
1637943600000|2021-11-26 16:20:00|16046.6|16045.6|16042.4|16041.4|16053.3|16052.3|16029.1|16028.1|7859
1637943900000|2021-11-26 16:25:00|16042.6|16041.6|16074.2|16073.2|16075.4|16074.4|16041.9|16040.9|7458
1637944200000|2021-11-26 16:30:00|16072.7|16071.7|16075.2|16074.2|16082.1|16081.1|16059.4|16058.4|7190
1637944500000|2021-11-26 16:35:00|16075.4|16074.4|16106.4|16105.4|16107.7|16106.7|16071.8|16070.8|8751
1637944800000|2021-11-26 16:40:00|16106.7|16105.7|16094.7|16093.7|16107.4|16106.4|16087.9|16086.9|7479
1637945100000|2021-11-26 16:45:00|16095.6|16094.6|16081.8|16080.8|16100.8|16099.8|16079.3|16078.3|6447
1637945400000|2021-11-26 16:50:00|16081.9|16080.9|16057.4|16056.4|16095.7|16094.7|16057.1|16056.1|6062
1637945700000|2021-11-26 16:55:00|16057.2|16056.2|16078.4|16077.4|16087.7|16086.7|16055.2|16054.2|5632
1637946000000|2021-11-26 17:00:00|16078.6|16077.6|16081.2|16080.2|16094.1|16093.1|16061.2|16060.2|6331
1637946300000|2021-11-26 17:05:00|16080.4|16079.4|16096.2|16095.2|16102.4|16101.4|16073.4|16072.4|6255
1637946600000|2021-11-26 17:10:00|16095.9|16094.9|16077.9|16076.9|16107.9|16106.9|16066.4|16065.4|6481
1637946900000|2021-11-26 17:15:00|16078.2|16077.2|16076.7|16075.7|16091.4|16090.4|16074.4|16073.4|4782
1637947200000|2021-11-26 17:20:00|16076.4|16075.4|16089.3|16088.3|16095.7|16094.7|16068.9|16067.9|4951
1637947500000|2021-11-26 17:25:00|16089.2|16088.2|16121.2|16120.2|16123.7|16122.7|16087.6|16086.6|7375
1637947800000|2021-11-26 17:30:00|16121.4|16120.4|16125.9|16124.9|16133.9|16132.9|16112.7|16111.7|6109
1637948100000|2021-11-26 17:35:00|16126.2|16125.2|16124.4|16123.4|16138.2|16137.2|16121.9|16120.9|4999
1637948400000|2021-11-26 17:40:00|16126.1|16125.1|16099.5|16098.5|16130.8|16129.8|16095.3|16094.3|5752
1637948700000|2021-11-26 17:45:00|16099.7|16098.7|16061.6|16060.6|16109|16108|16061|16060|6368
1637949000000|2021-11-26 17:50:00|16061.7|16060.7|15999.2|15998.2|16061.7|16060.7|15999.2|15998.2|12607
1637949300000|2021-11-26 17:55:00|15999|15998|16041.3|16040.3|16085|16084|15991.3|15990.3|20419
1637949600000|2021-11-26 18:00:00|16041.1|16040.1|16054.9|16053.9|16070.2|16069.2|16032.1|16031.1|5770
1637949900000|2021-11-26 18:05:00|16056.4|16055.4|16042|16041|16065.7|16064.7|16036.5|16035.5|2577
1637950200000|2021-11-26 18:10:00|16041.9|16040.9|16043.9|16042.9|16057.4|16056.4|16036.9|16035.9|2414
1637950500000|2021-11-26 18:15:00|16045.5|16044.5|16042.7|16037.7|16053.4|16048.4|16041.1|16036.1|0
1637950800000|2021-11-26 18:20:00|16042.4|16037.4|16033.6|16028.6|16043.2|16038.2|16030.1|16025.1|0
1637951100000|2021-11-26 18:25:00|16032.7|16027.7|16035.8|16030.8|16038.1|16033.1|16027|16022|0
1637951400000|2021-11-26 18:30:00|16035.9|16030.9|16025.4|16020.4|16036.5|16031.5|16022.6|16017.6|0
1637951700000|2021-11-26 18:35:00|16025.8|16020.8|16030.1|16025.1|16030.3|16025.3|16025.7|16020.7|0
1637952000000|2021-11-26 18:40:00|16029.2|16024.2|16031.6|16026.6|16031.6|16026.6|16023.5|16018.5|0
1637952300000|2021-11-26 18:45:00|16031.7|16026.7|16041.6|16036.6|16041.6|16036.6|16031.7|16026.7|0
1637952600000|2021-11-26 18:50:00|16041.9|16036.9|16042|16037|16045.2|16040.2|16041.9|16036.9|0
1637952900000|2021-11-26 18:55:00|16042.1|16037.1|16032|16027|16042.1|16037.1|16032|16027|0
1637953200000|2021-11-26 19:00:00|16031.1|16026.1|16029.8|16024.8|16031.1|16026.1|16027.1|16022.1|0
1637953500000|2021-11-26 19:05:00|16028.9|16023.9|16028.7|16023.7|16033|16028|16028.7|16023.7|0
1637953800000|2021-11-26 19:10:00|16029.1|16024.1|16029.7|16024.7|16030.7|16025.7|16029.1|16024.1|0
1637954100000|2021-11-26 19:15:00|16028.8|16023.8|16002.4|15997.4|16028.8|16023.8|16001.4|15996.4|0
1637954400000|2021-11-26 19:20:00|16002.3|15997.3|15994.3|15989.3|16002.3|15997.3|15994.3|15989.3|0
1637954700000|2021-11-26 19:25:00|15995.2|15990.2|15989.5|15984.5|15995.3|15990.3|15982.6|15977.6|0
1637955000000|2021-11-26 19:30:00|15988.6|15983.6|15993.5|15988.5|15993.5|15988.5|15988.5|15983.5|0
1637955300000|2021-11-26 19:35:00|15993.6|15988.6|15998.8|15993.8|15999.7|15994.7|15993.6|15988.6|0
1637955600000|2021-11-26 19:40:00|15999.7|15994.7|16003.8|15998.8|16003.8|15998.8|15999.7|15994.7|0
1637955900000|2021-11-26 19:45:00|16003.9|15998.9|15999.5|15994.5|16003.9|15998.9|15998.4|15993.4|0
1637956200000|2021-11-26 19:50:00|15999.4|15994.4|15981.9|15976.9|15999.7|15994.7|15978.8|15973.8|0
1637956500000|2021-11-26 19:55:00|15981.5|15976.5|15981.7|15976.7|15988.9|15983.9|15981.4|15976.4|0
1637956800000|2021-11-26 20:00:00|15981.6|15976.6|15960.7|15955.7|15981.6|15976.6|15960.7|15955.7|0
1637957100000|2021-11-26 20:05:00|15961.1|15956.1|15962.6|15957.6|15962.6|15957.6|15952.6|15947.6|0
1637957400000|2021-11-26 20:10:00|15963|15958|15973.8|15968.8|15974.7|15969.7|15963|15958|0
1637957700000|2021-11-26 20:15:00|15974.7|15969.7|15973.3|15968.3|15975.9|15970.9|15968.8|15963.8|0
1637958000000|2021-11-26 20:20:00|15972.4|15967.4|15976.5|15971.5|15976.6|15971.6|15969|15964|0
1637958300000|2021-11-26 20:25:00|15977|15972|15962.4|15957.4|15981|15976|15961.4|15956.4|0
1637958600000|2021-11-26 20:30:00|15962.3|15957.3|15979|15974|15981|15976|15962.3|15957.3|0
1637958900000|2021-11-26 20:35:00|15978.5|15973.5|15984.9|15979.9|15984.9|15979.9|15974.7|15969.7|0
1637959200000|2021-11-26 20:40:00|15985.4|15980.4|15989.9|15984.9|15994.2|15989.2|15985.4|15980.4|0
1637959500000|2021-11-26 20:45:00|15990.8|15985.8|16001.7|15996.7|16001.7|15996.7|15988.4|15983.4|0
1637959800000|2021-11-26 20:50:00|16001.2|15996.2|16006.9|16001.9|16009.9|16004.9|16001.2|15996.2|0
1637960100000|2021-11-26 20:55:00|16007.8|16002.8|16018.2|16013.2|16020.1|16015.1|15999.9|15994.9|0
1638140400000|2021-11-28 23:00:00|16135.3|16130.3|16098.2|16096.2|16149.9|16144.9|16070.5|16068.5|4902
1638140700000|2021-11-28 23:05:00|16098.5|16096.5|16132.2|16130.2|16142|16140|16098.5|16096.5|2279
1638141000000|2021-11-28 23:10:00|16133|16131|16127.4|16125.4|16147.5|16145.5|16118.1|16116.1|1687
1638141300000|2021-11-28 23:15:00|16127.5|16125.5|16135.5|16133.5|16151.9|16149.9|16123.2|16121.2|1593
1638141600000|2021-11-28 23:20:00|16135.4|16133.4|16160.4|16158.4|16167.1|16165.1|16135.1|16133.1|1870
1638141900000|2021-11-28 23:25:00|16160.2|16158.2|16143.1|16141.1|16160.2|16158.2|16127.7|16125.7|1117
1638142200000|2021-11-28 23:30:00|16144.4|16142.4|16152.7|16150.7|16167.7|16165.7|16144.2|16142.2|1282
1638142500000|2021-11-28 23:35:00|16152.6|16150.6|16170.6|16168.6|16178.9|16176.9|16150.4|16148.4|1111
1638142800000|2021-11-28 23:40:00|16170.4|16168.4|16153.9|16151.9|16175.5|16173.5|16150.1|16148.1|928
1638143100000|2021-11-28 23:45:00|16154|16152|16153.2|16151.2|16179.6|16177.6|16147.7|16145.7|2195
1638143400000|2021-11-28 23:50:00|16151.9|16149.9|16174.4|16172.4|16174.6|16172.6|16151.2|16149.2|1413
1638143700000|2021-11-28 23:55:00|16174.2|16172.2|16172.7|16170.7|16174.2|16172.2|16156.6|16154.6|742
1638144000000|2021-11-29 00:00:00|16172.6|16170.6|16184.9|16182.9|16195.7|16193.7|16172.2|16170.2|1570
1638144300000|2021-11-29 00:05:00|16184.4|16182.4|16200.7|16198.7|16210.7|16208.7|16182.7|16180.7|1230
1638144600000|2021-11-29 00:10:00|16199.9|16197.9|16212.4|16210.4|16218.5|16216.5|16199.7|16197.7|1119
1638144900000|2021-11-29 00:15:00|16212.9|16210.9|16225.1|16223.1|16226.7|16224.7|16207.7|16205.7|844
1638145200000|2021-11-29 00:20:00|16225|16223|16216.4|16214.4|16228.4|16226.4|16215.2|16213.2|1041
1638145500000|2021-11-29 00:25:00|16216.2|16214.2|16194.9|16192.9|16218.9|16216.9|16194.1|16192.1|1498
1638145800000|2021-11-29 00:30:00|16193.9|16191.9|16218.6|16216.6|16222.4|16220.4|16187.7|16185.7|1354
1638146100000|2021-11-29 00:35:00|16218.2|16216.2|16200.9|16198.9|16220.2|16218.2|16197.4|16195.4|610
1638146400000|2021-11-29 00:40:00|16201|16199|16194.5|16192.5|16204.6|16202.6|16193.1|16191.1|663
1638146700000|2021-11-29 00:45:00|16194.6|16192.6|16210.1|16208.1|16211.9|16209.9|16186.2|16184.2|750
1638147000000|2021-11-29 00:50:00|16210.5|16208.5|16215.7|16213.7|16219.2|16217.2|16209.7|16207.7|676
1638147300000|2021-11-29 00:55:00|16215.5|16213.5|16208.7|16206.7|16217.2|16215.2|16205.1|16203.1|687
1638147600000|2021-11-29 01:00:00|16208.9|16206.9|16216.6|16214.6|16217|16215|16197.6|16195.6|812
1638147900000|2021-11-29 01:05:00|16216.5|16214.5|16217|16215|16226.4|16224.4|16211.6|16209.6|972
1638148200000|2021-11-29 01:10:00|16216.9|16214.9|16219.9|16217.9|16224.6|16222.6|16214.5|16212.5|502
1638148500000|2021-11-29 01:15:00|16219.5|16217.5|16209.6|16207.6|16220.6|16218.6|16200.1|16198.1|829
1638148800000|2021-11-29 01:20:00|16209.7|16207.7|16212|16210|16218.2|16216.2|16205.9|16203.9|440
1638149100000|2021-11-29 01:25:00|16212.1|16210.1|16210.7|16208.7|16214.1|16212.1|16199.1|16197.1|620
1638149400000|2021-11-29 01:30:00|16210.9|16208.9|16215.2|16213.2|16217.6|16215.6|16196.7|16194.7|518
1638149700000|2021-11-29 01:35:00|16215.6|16213.6|16220.2|16218.2|16223.7|16221.7|16212.1|16210.1|606
1638150000000|2021-11-29 01:40:00|16220.1|16218.1|16236.1|16234.1|16237.5|16235.5|16217.7|16215.7|980
1638150300000|2021-11-29 01:45:00|16235.9|16233.9|16239.9|16237.9|16244.1|16242.1|16230.5|16228.5|802
1638150600000|2021-11-29 01:50:00|16240|16238|16236.5|16234.5|16246.1|16244.1|16232.9|16230.9|662
1638150900000|2021-11-29 01:55:00|16236.6|16234.6|16239|16237|16245.4|16243.4|16235.6|16233.6|514
1638151200000|2021-11-29 02:00:00|16239.1|16237.1|16241.2|16239.2|16248.1|16246.1|16233.9|16231.9|840
1638151500000|2021-11-29 02:05:00|16240.7|16238.7|16230.9|16228.9|16242.6|16240.6|16226|16224|856
1638151800000|2021-11-29 02:10:00|16230.6|16228.6|16243.4|16241.4|16250.5|16248.5|16230.2|16228.2|937
1638152100000|2021-11-29 02:15:00|16243.2|16241.2|16240.7|16238.7|16254|16252|16229.6|16227.6|1066
1638152400000|2021-11-29 02:20:00|16242.6|16240.6|16244.2|16242.2|16245.7|16243.7|16237.9|16235.9|389
1638152700000|2021-11-29 02:25:00|16244.1|16242.1|16235.4|16233.4|16246.7|16244.7|16234.2|16232.2|463
1638153000000|2021-11-29 02:30:00|16235.5|16233.5|16243.7|16241.7|16249.5|16247.5|16235.4|16233.4|456
1638153300000|2021-11-29 02:35:00|16242.6|16240.6|16246.9|16244.9|16253.4|16251.4|16240.9|16238.9|573
1638153600000|2021-11-29 02:40:00|16246.7|16244.7|16247.1|16245.1|16248.5|16246.5|16238.6|16236.6|370
1638153900000|2021-11-29 02:45:00|16247|16245|16240.6|16238.6|16248.1|16246.1|16240.6|16238.6|331
1638154200000|2021-11-29 02:50:00|16240.7|16238.7|16236.7|16234.7|16246.7|16244.7|16235.7|16233.7|572
1638154500000|2021-11-29 02:55:00|16236.9|16234.9|16238|16236|16244.9|16242.9|16236.1|16234.1|399
1638154800000|2021-11-29 03:00:00|16238.6|16236.6|16245.1|16243.1|16250.5|16248.5|16238.5|16236.5|428
1638155100000|2021-11-29 03:05:00|16245.5|16243.5|16247.4|16245.4|16248.7|16246.7|16242.4|16240.4|248
1638155400000|2021-11-29 03:10:00|16247.5|16245.5|16244.1|16242.1|16250.2|16248.2|16240.7|16238.7|269
1638155700000|2021-11-29 03:15:00|16244.2|16242.2|16237.1|16235.1|16245.5|16243.5|16235.5|16233.5|395
1638156000000|2021-11-29 03:20:00|16237|16235|16232.7|16230.7|16242|16240|16228.4|16226.4|420
1638156300000|2021-11-29 03:25:00|16233.2|16231.2|16244.7|16242.7|16246.5|16244.5|16233.2|16231.2|504
1638156600000|2021-11-29 03:30:00|16244.6|16242.6|16243.5|16241.5|16247.2|16245.2|16242.4|16240.4|219
1638156900000|2021-11-29 03:35:00|16243.6|16241.6|16237.6|16235.6|16246.9|16244.9|16237.6|16235.6|283
1638157200000|2021-11-29 03:40:00|16237.7|16235.7|16243.4|16241.4|16245|16243|16237.7|16235.7|160
1638157500000|2021-11-29 03:45:00|16243.5|16241.5|16238.2|16236.2|16244.7|16242.7|16238.2|16236.2|239
1638157800000|2021-11-29 03:50:00|16238.5|16236.5|16243.9|16241.9|16245.4|16243.4|16237.1|16235.1|194
1638158100000|2021-11-29 03:55:00|16244|16242|16240.6|16238.6|16248.5|16246.5|16238.9|16236.9|367
1638158400000|2021-11-29 04:00:00|16240.7|16238.7|16243.9|16241.9|16245.5|16243.5|16240.2|16238.2|171
1638158700000|2021-11-29 04:05:00|16244.2|16242.2|16242.9|16240.9|16246.5|16244.5|16242.5|16240.5|135
1638159000000|2021-11-29 04:10:00|16242.5|16240.5|16248.9|16246.9|16252.1|16250.1|16242.1|16240.1|433
1638159300000|2021-11-29 04:15:00|16248.7|16246.7|16246.6|16244.6|16251.4|16249.4|16245.9|16243.9|262
1638159600000|2021-11-29 04:20:00|16246.7|16244.7|16245.9|16243.9|16251.1|16249.1|16244.9|16242.9|270
1638159900000|2021-11-29 04:25:00|16245.7|16243.7|16249.5|16247.5|16251.1|16249.1|16245.6|16243.6|168
1638160200000|2021-11-29 04:30:00|16249.6|16247.6|16241.6|16239.6|16250.2|16248.2|16241.5|16239.5|180
1638160500000|2021-11-29 04:35:00|16242.1|16240.1|16242.1|16240.1|16245.2|16243.2|16238.4|16236.4|410
1638160800000|2021-11-29 04:40:00|16242.2|16240.2|16237.2|16235.2|16245.1|16243.1|16237|16235|299
1638161100000|2021-11-29 04:45:00|16237.7|16235.7|16231.7|16229.7|16239.2|16237.2|16227.1|16225.1|726
1638161400000|2021-11-29 04:50:00|16231.6|16229.6|16226.5|16224.5|16233.5|16231.5|16221.4|16219.4|691
1638161700000|2021-11-29 04:55:00|16226.7|16224.7|16224.4|16222.4|16234.7|16232.7|16220.6|16218.6|571
1638162000000|2021-11-29 05:00:00|16224.5|16222.5|16222.6|16220.6|16231.9|16229.9|16220.4|16218.4|431
1638162300000|2021-11-29 05:05:00|16222.7|16220.7|16221.2|16219.2|16224.1|16222.1|16215.7|16213.7|581
1638162600000|2021-11-29 05:10:00|16221.4|16219.4|16218.9|16216.9|16227.1|16225.1|16218.7|16216.7|327
1638162900000|2021-11-29 05:15:00|16219.2|16217.2|16214.9|16212.9|16222.9|16220.9|16214|16212|516
1638163200000|2021-11-29 05:20:00|16214.7|16212.7|16198|16196|16216.9|16214.9|16197.6|16195.6|1046
1638163500000|2021-11-29 05:25:00|16198.1|16196.1|16205.1|16203.1|16213.9|16211.9|16196.4|16194.4|829
1638163800000|2021-11-29 05:30:00|16205|16203|16207.2|16205.2|16212|16210|16204.5|16202.5|518
1638164100000|2021-11-29 05:35:00|16207.4|16205.4|16215.2|16213.2|16220.9|16218.9|16206.9|16204.9|570
1638164400000|2021-11-29 05:40:00|16215.4|16213.4|16209.5|16207.5|16216.9|16214.9|16206.4|16204.4|453
1638164700000|2021-11-29 05:45:00|16209.6|16207.6|16220.6|16218.6|16220.6|16218.6|16209|16207|468
1638165000000|2021-11-29 05:50:00|16220.7|16218.7|16221.7|16219.7|16232.2|16230.2|16218.4|16216.4|1255
1638165300000|2021-11-29 05:55:00|16221.9|16219.9|16211.9|16209.9|16223.2|16221.2|16210.5|16208.5|519
1638165600000|2021-11-29 06:00:00|16212.7|16210.7|16208.7|16206.7|16218.2|16216.2|16207.5|16205.5|515
1638165900000|2021-11-29 06:05:00|16208.9|16206.9|16216.4|16214.4|16216.6|16214.6|16204.1|16202.1|356
1638166200000|2021-11-29 06:10:00|16216.5|16214.5|16212.5|16210.5|16219.9|16217.9|16209.1|16207.1|288
1638166500000|2021-11-29 06:15:00|16212.6|16210.6|16215.5|16213.5|16222.2|16220.2|16211.7|16209.7|330
1638166800000|2021-11-29 06:20:00|16215.4|16213.4|16216.5|16214.5|16226.6|16224.6|16213.6|16211.6|329
1638167100000|2021-11-29 06:25:00|16217.4|16215.4|16220.1|16218.1|16223.4|16221.4|16216.2|16214.2|376
1638167400000|2021-11-29 06:30:00|16220.2|16218.2|16225.4|16223.4|16227.7|16225.7|16218.5|16216.5|402
1638167700000|2021-11-29 06:35:00|16225.5|16223.5|16224.9|16222.9|16230|16228|16222|16220|395
1638168000000|2021-11-29 06:40:00|16225|16223|16232.1|16230.1|16232.4|16230.4|16225|16223|224
1638168300000|2021-11-29 06:45:00|16232.2|16230.2|16232.4|16230.4|16241.1|16239.1|16231.5|16229.5|585
1638168600000|2021-11-29 06:50:00|16232.2|16230.2|16241.2|16239.2|16242.9|16240.9|16231.9|16229.9|420
1638168900000|2021-11-29 06:55:00|16241.4|16239.4|16252.4|16250.4|16255.6|16253.6|16241.1|16239.1|926
1638169200000|2021-11-29 07:00:00|16252.5|16250.5|16234|16232|16255.9|16253.9|16228.2|16226.2|1246
1638169500000|2021-11-29 07:05:00|16233.9|16231.9|16238.5|16236.5|16242.7|16240.7|16230.9|16228.9|501
1638169800000|2021-11-29 07:10:00|16239|16237|16225.7|16223.7|16239.6|16237.6|16221.4|16219.4|898
1638170100000|2021-11-29 07:15:00|16225.6|16223.6|16227|16225|16227.4|16225.4|16210.6|16208.6|879
1638170400000|2021-11-29 07:20:00|16227.1|16225.1|16220.6|16218.6|16230.2|16228.2|16213|16211|916
1638170700000|2021-11-29 07:25:00|16220.9|16218.9|16221.5|16219.5|16223.2|16221.2|16213.1|16211.1|355
1638171000000|2021-11-29 07:30:00|16221.4|16219.4|16228.2|16226.2|16230.9|16228.9|16215.4|16213.4|529
1638171300000|2021-11-29 07:35:00|16228.1|16226.1|16224.6|16222.6|16235.5|16233.5|16224.2|16222.2|448
1638171600000|2021-11-29 07:40:00|16225|16223|16202.7|16200.7|16225|16223|16202.4|16200.4|757
1638171900000|2021-11-29 07:45:00|16203.4|16201.4|16214.9|16212.9|16217.7|16215.7|16203.4|16201.4|493
1638172200000|2021-11-29 07:50:00|16215|16213|16218.1|16216.1|16219.6|16217.6|16209.1|16207.1|443
1638172500000|2021-11-29 07:55:00|16218.5|16216.5|16209.9|16207.9|16224.4|16222.4|16208.1|16206.1|421
1638172800000|2021-11-29 08:00:00|16209.4|16207.4|16216|16214|16229.9|16227.9|16202|16200|1635
1638173100000|2021-11-29 08:05:00|16216.1|16214.1|16207.7|16205.7|16231.6|16229.6|16205.7|16203.7|1836
1638173400000|2021-11-29 08:10:00|16206.2|16204.2|16207|16205|16212.9|16210.9|16187.2|16185.2|1916
1638173700000|2021-11-29 08:15:00|16207.1|16205.1|16206.5|16204.5|16224.5|16222.5|16205.6|16203.6|1156
1638174000000|2021-11-29 08:20:00|16206.2|16204.2|16213.5|16211.5|16224.9|16222.9|16204.4|16202.4|1031
1638174300000|2021-11-29 08:25:00|16213.9|16211.9|16205.2|16203.2|16215|16213|16202.9|16200.9|736
1638174600000|2021-11-29 08:30:00|16205.1|16203.1|16221.6|16219.6|16227|16225|16204|16202|930
1638174900000|2021-11-29 08:35:00|16221.7|16219.7|16216.9|16214.9|16225.9|16223.9|16213.5|16211.5|690
1638175200000|2021-11-29 08:40:00|16217.2|16215.2|16209.9|16207.9|16221.5|16219.5|16203.1|16201.1|803
1638175500000|2021-11-29 08:45:00|16209.7|16207.7|16201.1|16199.1|16214.4|16212.4|16198.6|16196.6|786
1638175800000|2021-11-29 08:50:00|16201.2|16199.2|16196.6|16194.6|16205.4|16203.4|16191.4|16189.4|774
1638176100000|2021-11-29 08:55:00|16196.1|16194.1|16202.6|16200.6|16202.9|16200.9|16182.6|16180.6|1001
1638176400000|2021-11-29 09:00:00|16202.4|16200.4|16198.1|16196.1|16207.6|16205.6|16190.1|16188.1|993
1638176700000|2021-11-29 09:05:00|16198.2|16196.2|16217.7|16215.7|16219.6|16217.6|16196.7|16194.7|1065
1638177000000|2021-11-29 09:10:00|16217.6|16215.6|16221.9|16219.9|16229.9|16227.9|16214|16212|961
1638177300000|2021-11-29 09:15:00|16222.6|16220.6|16208.2|16206.2|16226.9|16224.9|16205.6|16203.6|740
1638177600000|2021-11-29 09:20:00|16208.5|16206.5|16217.9|16215.9|16218.4|16216.4|16200.2|16198.2|978
1638177900000|2021-11-29 09:25:00|16218|16216|16209.6|16207.6|16218.1|16216.1|16202|16200|869
1638178200000|2021-11-29 09:30:00|16209.5|16207.5|16193.7|16191.7|16211.4|16209.4|16187.6|16185.6|1088
1638178500000|2021-11-29 09:35:00|16193.9|16191.9|16191.9|16189.9|16195.1|16193.1|16183.2|16181.2|854
1638178800000|2021-11-29 09:40:00|16192|16190|16188.6|16186.6|16195.7|16193.7|16183.2|16181.2|572
1638179100000|2021-11-29 09:45:00|16186|16184|16189.6|16187.6|16193.6|16191.6|16183.5|16181.5|765
1638179400000|2021-11-29 09:50:00|16189.5|16187.5|16180.9|16178.9|16198.9|16196.9|16176.9|16174.9|1186
1638179700000|2021-11-29 09:55:00|16180.7|16178.7|16172.4|16170.4|16185.1|16183.1|16170|16168|1047
1638180000000|2021-11-29 10:00:00|16172.2|16170.2|16187.2|16185.2|16187.5|16185.5|16172.2|16170.2|940
1638180300000|2021-11-29 10:05:00|16187.1|16185.1|16192.6|16190.6|16193|16191|16182.7|16180.7|819
1638180600000|2021-11-29 10:10:00|16192.7|16190.7|16191.4|16189.4|16193.6|16191.6|16185.1|16183.1|584
1638180900000|2021-11-29 10:15:00|16191.2|16189.2|16196.7|16194.7|16197.4|16195.4|16186.4|16184.4|649
1638181200000|2021-11-29 10:20:00|16196.6|16194.6|16207.4|16205.4|16208.6|16206.6|16195.5|16193.5|891
1638181500000|2021-11-29 10:25:00|16207.2|16205.2|16210.4|16208.4|16216.2|16214.2|16204.7|16202.7|689
1638181800000|2021-11-29 10:30:00|16209.9|16207.9|16206.6|16204.6|16211.7|16209.7|16203|16201|532
1638182100000|2021-11-29 10:35:00|16207.1|16205.1|16205.7|16203.7|16208.1|16206.1|16204.2|16202.2|159
1638182400000|2021-11-29 10:40:00|16206.2|16204.2|16206.9|16204.9|16213.1|16211.1|16202.6|16200.6|473
1638182700000|2021-11-29 10:45:00|16207|16205|16210.4|16208.4|16215.7|16213.7|16201.2|16199.2|415
1638183000000|2021-11-29 10:50:00|16210.2|16208.2|16220.4|16218.4|16221.2|16219.2|16206.6|16204.6|620
1638183300000|2021-11-29 10:55:00|16220.2|16218.2|16216.2|16214.2|16222.6|16220.6|16214.6|16212.6|918
1638183600000|2021-11-29 11:00:00|16216.4|16214.4|16227.7|16225.7|16228.9|16226.9|16213.6|16211.6|757
1638183900000|2021-11-29 11:05:00|16227.5|16225.5|16219.2|16217.2|16231.4|16229.4|16216.6|16214.6|613
1638184200000|2021-11-29 11:10:00|16219.4|16217.4|16219.6|16217.6|16225.7|16223.7|16215|16213|433
1638184500000|2021-11-29 11:15:00|16219.5|16217.5|16215.9|16213.9|16223.1|16221.1|16212.9|16210.9|516
1638184800000|2021-11-29 11:20:00|16215.7|16213.7|16221.1|16219.1|16223.4|16221.4|16212|16210|621
1638185100000|2021-11-29 11:25:00|16221|16219|16220.4|16218.4|16229.1|16227.1|16219.2|16217.2|657
1638185400000|2021-11-29 11:30:00|16220.2|16218.2|16217.1|16215.1|16222.1|16220.1|16214.5|16212.5|545
1638185700000|2021-11-29 11:35:00|16217.2|16215.2|16215.4|16213.4|16218.4|16216.4|16212.2|16210.2|235
1638186000000|2021-11-29 11:40:00|16215.5|16213.5|16216.1|16214.1|16217.5|16215.5|16210.1|16208.1|380
1638186300000|2021-11-29 11:45:00|16216.2|16214.2|16212.5|16210.5|16221.2|16219.2|16212.4|16210.4|302
1638186600000|2021-11-29 11:50:00|16212.9|16210.9|16202.4|16200.4|16214.1|16212.1|16202.1|16200.1|624
1638186900000|2021-11-29 11:55:00|16202.2|16200.2|16201.1|16199.1|16211.7|16209.7|16200.2|16198.2|487
1638187200000|2021-11-29 12:00:00|16201|16199|16193.7|16191.7|16204.4|16202.4|16192.5|16190.5|891
1638187500000|2021-11-29 12:05:00|16194|16192|16197.6|16195.6|16198.5|16196.5|16184.7|16182.7|1440
1638187800000|2021-11-29 12:10:00|16197.5|16195.5|16189.2|16187.2|16200.5|16198.5|16187|16185|788
1638188100000|2021-11-29 12:15:00|16189.1|16187.1|16190.6|16188.6|16191.7|16189.7|16187.2|16185.2|544
1638188400000|2021-11-29 12:20:00|16190.5|16188.5|16190.6|16188.6|16201|16199|16189.5|16187.5|614
1638188700000|2021-11-29 12:25:00|16190.4|16188.4|16181.4|16179.4|16193.9|16191.9|16180|16178|963
1638189000000|2021-11-29 12:30:00|16181.6|16179.6|16196|16194|16198|16196|16178.6|16176.6|899
1638189300000|2021-11-29 12:35:00|16195.9|16193.9|16202.2|16200.2|16203.2|16201.2|16194.1|16192.1|812
1638189600000|2021-11-29 12:40:00|16202.1|16200.1|16202.4|16200.4|16205.9|16203.9|16195.4|16193.4|874
1638189900000|2021-11-29 12:45:00|16202.6|16200.6|16205.7|16203.7|16205.9|16203.9|16198.7|16196.7|571
1638190200000|2021-11-29 12:50:00|16206.1|16204.1|16200.9|16198.9|16207.6|16205.6|16197|16195|565
1638190500000|2021-11-29 12:55:00|16200.7|16198.7|16207.4|16205.4|16213.4|16211.4|16200.4|16198.4|1004
1638190800000|2021-11-29 13:00:00|16208.1|16206.1|16196.5|16194.5|16210.6|16208.6|16193.7|16191.7|1129
1638191100000|2021-11-29 13:05:00|16196.4|16194.4|16193.4|16191.4|16200.6|16198.6|16186.2|16184.2|1129
1638191400000|2021-11-29 13:10:00|16193.6|16191.6|16203.1|16201.1|16203.6|16201.6|16192.9|16190.9|754
1638191700000|2021-11-29 13:15:00|16203|16201|16205.9|16203.9|16206.4|16204.4|16198.9|16196.9|716
1638192000000|2021-11-29 13:20:00|16205.2|16203.2|16209.6|16207.6|16210|16208|16201.4|16199.4|731
1638192300000|2021-11-29 13:25:00|16209.9|16207.9|16197.5|16195.5|16212|16210|16196.9|16194.9|1012
1638192600000|2021-11-29 13:30:00|16197.4|16195.4|16204.7|16202.7|16211.1|16209.1|16197.4|16195.4|1126
1638192900000|2021-11-29 13:35:00|16204.6|16202.6|16209.4|16207.4|16210.2|16208.2|16201.5|16199.5|649
1638193200000|2021-11-29 13:40:00|16209.5|16207.5|16220|16218|16222.4|16220.4|16209.4|16207.4|1339
1638193500000|2021-11-29 13:45:00|16219.6|16217.6|16237.7|16235.7|16240.5|16238.5|16217.5|16215.5|2506
1638193800000|2021-11-29 13:50:00|16237.9|16235.9|16243.9|16241.9|16246.6|16244.6|16236|16234|1747
1638194100000|2021-11-29 13:55:00|16244|16242|16241.4|16239.4|16244.4|16242.4|16236.5|16234.5|1316
1638194400000|2021-11-29 14:00:00|16241.7|16239.7|16257.2|16255.2|16258|16256|16241.2|16239.2|2303
1638194700000|2021-11-29 14:05:00|16258|16256|16249.6|16247.6|16260.7|16258.7|16243.5|16241.5|2315
1638195000000|2021-11-29 14:10:00|16249.7|16247.7|16244.9|16242.9|16250.4|16248.4|16240.1|16238.1|1287
1638195300000|2021-11-29 14:15:00|16245|16243|16244|16242|16248.2|16246.2|16242.9|16240.9|975
1638195600000|2021-11-29 14:20:00|16243.9|16241.9|16240.6|16238.6|16245.2|16243.2|16240|16238|1010
1638195900000|2021-11-29 14:25:00|16240|16238|16242.4|16240.4|16252|16250|16238.6|16236.6|2450
1638196200000|2021-11-29 14:30:00|16241.9|16240.9|16233|16232|16283.2|16282.2|16221.1|16220.1|22345
1638196500000|2021-11-29 14:35:00|16233.1|16232.1|16265.5|16264.5|16271|16270|16213.2|16212.2|15270
1638196800000|2021-11-29 14:40:00|16265.2|16264.2|16259|16258|16277.5|16276.5|16254.7|16253.7|10738
1638197100000|2021-11-29 14:45:00|16258.5|16257.5|16246.4|16245.4|16277|16276|16211.5|16210.5|15288
1638197400000|2021-11-29 14:50:00|16245.9|16244.9|16278.2|16277.2|16287|16286|16238.1|16237.1|10963
1638197700000|2021-11-29 14:55:00|16278.9|16277.9|16300.9|16299.9|16309|16308|16272.2|16271.2|10369
1638198000000|2021-11-29 15:00:00|16300.6|16299.6|16291.7|16290.7|16314.9|16313.9|16287.2|16286.2|11313
1638198300000|2021-11-29 15:05:00|16291.6|16290.6|16292.6|16291.6|16303.2|16302.2|16267|16266|10453
1638198600000|2021-11-29 15:10:00|16292.5|16291.5|16297.9|16296.9|16317.2|16316.2|16287.4|16286.4|7980
1638198900000|2021-11-29 15:15:00|16299.2|16298.2|16303.9|16302.9|16313.9|16312.9|16288.7|16287.7|7260
1638199200000|2021-11-29 15:20:00|16304.7|16303.7|16293.9|16292.9|16307.4|16306.4|16276.7|16275.7|6989
1638199500000|2021-11-29 15:25:00|16294.7|16293.7|16266.6|16265.6|16302.8|16301.8|16265.7|16264.7|7009
1638199800000|2021-11-29 15:30:00|16266.7|16265.7|16265.7|16264.7|16277.4|16276.4|16237.4|16236.4|9588
1638200100000|2021-11-29 15:35:00|16265.9|16264.9|16249.7|16248.7|16284.2|16283.2|16230.7|16229.7|11484
1638200400000|2021-11-29 15:40:00|16248.7|16247.7|16264.2|16263.2|16268.7|16267.7|16234.2|16233.2|8341
1638200700000|2021-11-29 15:45:00|16264.4|16263.4|16269.4|16268.4|16288.1|16287.1|16260.4|16259.4|6870
1638201000000|2021-11-29 15:50:00|16269.7|16268.7|16258.7|16257.7|16274.9|16273.9|16250.3|16249.3|5854
1638201300000|2021-11-29 15:55:00|16258.9|16257.9|16279.8|16278.8|16283.1|16282.1|16258.9|16257.9|4705
1638201600000|2021-11-29 16:00:00|16279.7|16278.7|16272.9|16271.9|16286.2|16285.2|16265.7|16264.7|5459
1638201900000|2021-11-29 16:05:00|16274.1|16273.1|16292.9|16291.9|16299.4|16298.4|16270.9|16269.9|5128
1638202200000|2021-11-29 16:10:00|16292.7|16291.7|16291.2|16290.2|16300.8|16299.8|16286.6|16285.6|3832
1638202500000|2021-11-29 16:15:00|16291.3|16290.3|16290.4|16289.4|16301.9|16300.9|16287.9|16286.9|3216
1638202800000|2021-11-29 16:20:00|16290.6|16289.6|16302.7|16301.7|16308.3|16307.3|16289.6|16288.6|4092
1638203100000|2021-11-29 16:25:00|16301.9|16300.9|16293.4|16292.4|16321.4|16320.4|16289.2|16288.2|6842
1638203400000|2021-11-29 16:30:00|16293.7|16292.7|16320.4|16319.4|16334.8|16333.8|16293.7|16292.7|7212
1638203700000|2021-11-29 16:35:00|16320.6|16319.6|16338.7|16337.7|16344.4|16343.4|16315.2|16314.2|6393
1638204000000|2021-11-29 16:40:00|16337.9|16336.9|16346.9|16345.9|16350.7|16349.7|16337.8|16336.8|5924
1638204300000|2021-11-29 16:45:00|16348.2|16347.2|16343.7|16342.7|16353.8|16352.8|16337.4|16336.4|5397
1638204600000|2021-11-29 16:50:00|16343.9|16342.9|16352.4|16351.4|16358.1|16357.1|16341.7|16340.7|4550
1638204900000|2021-11-29 16:55:00|16351.8|16350.8|16356.9|16355.9|16360.4|16359.4|16350.7|16349.7|3689
1638205200000|2021-11-29 17:00:00|16357.4|16356.4|16368.9|16367.9|16371.6|16370.6|16351.4|16350.4|6355
1638205500000|2021-11-29 17:05:00|16368.6|16367.6|16374.2|16373.2|16383.4|16382.4|16368.3|16367.3|6078
1638205800000|2021-11-29 17:10:00|16374.1|16373.1|16371.7|16370.7|16380.3|16379.3|16369.9|16368.9|3176
1638206100000|2021-11-29 17:15:00|16372.4|16371.4|16383.9|16382.9|16386.4|16385.4|16367.2|16366.2|4082
1638206400000|2021-11-29 17:20:00|16383.7|16382.7|16385.9|16384.9|16392.1|16391.1|16380.8|16379.8|4202
1638206700000|2021-11-29 17:25:00|16386.1|16385.1|16387.4|16386.4|16391.1|16390.1|16378.2|16377.2|3122
1638207000000|2021-11-29 17:30:00|16387.7|16386.7|16401.2|16400.2|16403.2|16402.2|16383.2|16382.2|4441
1638207300000|2021-11-29 17:35:00|16400.7|16399.7|16400.7|16399.7|16407.6|16406.6|16397.2|16396.2|4478
1638207600000|2021-11-29 17:40:00|16400.6|16399.6|16404.4|16403.4|16407|16406|16398.9|16397.9|2723
1638207900000|2021-11-29 17:45:00|16404.2|16403.2|16403.4|16402.4|16409.6|16408.6|16402|16401|2896
1638208200000|2021-11-29 17:50:00|16403.6|16402.6|16390.5|16389.5|16406.4|16405.4|16389.4|16388.4|4419
1638208500000|2021-11-29 17:55:00|16390.6|16389.6|16401|16400|16403.2|16402.2|16389.2|16388.2|2725
1638208800000|2021-11-29 18:00:00|16400.8|16399.8|16409.1|16408.1|16411.8|16410.8|16400.4|16399.4|2489
1638209100000|2021-11-29 18:05:00|16408.8|16407.8|16418.8|16417.8|16418.8|16417.8|16407.3|16406.3|3555
1638209400000|2021-11-29 18:10:00|16418.7|16417.7|16405.9|16404.9|16422.2|16421.2|16403.8|16402.8|3307
1638209700000|2021-11-29 18:15:00|16406.1|16405.1|16399.4|16398.4|16413.6|16412.6|16392.6|16391.6|4370
1638210000000|2021-11-29 18:20:00|16399.3|16398.3|16398.3|16397.3|16403.1|16402.1|16390.4|16389.4|2803
1638210300000|2021-11-29 18:25:00|16398.2|16397.2|16404.7|16403.7|16405.2|16404.2|16392.3|16391.3|2556
1638210600000|2021-11-29 18:30:00|16404.9|16403.9|16406.1|16405.1|16415.7|16414.7|16403.3|16402.3|2976
1638210900000|2021-11-29 18:35:00|16406.2|16405.2|16388.2|16387.2|16406.7|16405.7|16384.9|16383.9|3983
1638211200000|2021-11-29 18:40:00|16388.1|16387.1|16398.8|16397.8|16401.9|16400.9|16388.1|16387.1|2735
1638211500000|2021-11-29 18:45:00|16398.4|16397.4|16414.4|16413.4|16415.4|16414.4|16396.2|16395.2|2834
1638211800000|2021-11-29 18:50:00|16413.8|16412.8|16410.4|16409.4|16414.2|16413.2|16403.7|16402.7|2255
1638212100000|2021-11-29 18:55:00|16410.6|16409.6|16416.4|16415.4|16417.8|16416.8|16409.4|16408.4|2277
1638212400000|2021-11-29 19:00:00|16416.9|16415.9|16408.7|16407.7|16420.2|16419.2|16401.7|16400.7|3670
1638212700000|2021-11-29 19:05:00|16408.6|16407.6|16408.8|16407.8|16414.3|16413.3|16404.8|16403.8|1947
1638213000000|2021-11-29 19:10:00|16408.9|16407.9|16409.9|16408.9|16413.1|16412.1|16407.4|16406.4|1074
1638213300000|2021-11-29 19:15:00|16410.1|16409.1|16403.7|16402.7|16412.7|16411.7|16400.2|16399.2|2272
1638213600000|2021-11-29 19:20:00|16403.4|16402.4|16402.6|16401.6|16411.9|16410.9|16398.4|16397.4|1783
1638213900000|2021-11-29 19:25:00|16402.4|16401.4|16399.4|16398.4|16406.7|16405.7|16394.1|16393.1|2172
1638214200000|2021-11-29 19:30:00|16399.6|16398.6|16399.4|16398.4|16404.7|16403.7|16390.6|16389.6|2596
1638214500000|2021-11-29 19:35:00|16399.7|16398.7|16392.2|16391.2|16400.9|16399.9|16379.7|16378.7|3890
1638214800000|2021-11-29 19:40:00|16392.6|16391.6|16404.6|16403.6|16406.8|16405.8|16392.2|16391.2|2393
1638215100000|2021-11-29 19:45:00|16404.7|16403.7|16408.3|16407.3|16414.4|16413.4|16399.9|16398.9|2730
1638215400000|2021-11-29 19:50:00|16408.2|16407.2|16402.6|16401.6|16417.4|16416.4|16396.7|16395.7|3861
1638215700000|2021-11-29 19:55:00|16402.9|16401.9|16405.4|16404.4|16407.4|16406.4|16396.7|16395.7|2222
1638216000000|2021-11-29 20:00:00|16405.3|16404.3|16398.9|16397.9|16413.3|16412.3|16397.8|16396.8|2582
1638216300000|2021-11-29 20:05:00|16399.2|16398.2|16414.4|16413.4|16415.9|16414.9|16390.9|16389.9|3739
1638216600000|2021-11-29 20:10:00|16414.3|16413.3|16429.9|16428.9|16430.8|16429.8|16409.8|16408.8|5396
1638216900000|2021-11-29 20:15:00|16429.8|16428.8|16429.9|16428.9|16440.9|16439.9|16422.2|16421.2|5323
1638217200000|2021-11-29 20:20:00|16430.2|16429.2|16412.7|16411.7|16431.7|16430.7|16408.4|16407.4|3402
1638217500000|2021-11-29 20:25:00|16412.6|16411.6|16416.2|16415.2|16420.9|16419.9|16407.4|16406.4|2710
1638217800000|2021-11-29 20:30:00|16415.1|16414.1|16426.8|16425.8|16427.7|16426.7|16409.9|16408.9|3519
1638218100000|2021-11-29 20:35:00|16426.7|16425.7|16415.9|16414.9|16426.9|16425.9|16411.4|16410.4|2953
1638218400000|2021-11-29 20:40:00|16415.7|16414.7|16414.2|16413.2|16416.2|16415.2|16401.9|16400.9|4198
1638218700000|2021-11-29 20:45:00|16413.7|16412.7|16411.9|16410.9|16414.4|16413.4|16400.8|16399.8|3409
1638219000000|2021-11-29 20:50:00|16412.1|16411.1|16412.1|16411.1|16414.6|16413.6|16395.2|16394.2|8343
1638219300000|2021-11-29 20:55:00|16411.8|16410.8|16395.4|16394.4|16416.7|16415.7|16382.8|16381.8|18846
1638219600000|2021-11-29 21:00:00|16394.3|16393.3|16398.8|16396.8|16404.3|16402.3|16388.6|16386.6|7397
1638219900000|2021-11-29 21:05:00|16399.1|16397.1|16408.1|16406.1|16408.7|16406.7|16396.9|16394.9|1744
1638220200000|2021-11-29 21:10:00|16407.9|16405.9|16406.2|16404.2|16416.6|16414.6|16405.6|16403.6|1781
1638220500000|2021-11-29 21:15:00|16406.3|16404.3|16409.7|16407.7|16411.7|16409.7|16402.9|16400.9|602
1638220800000|2021-11-29 21:20:00|16409.6|16407.6|16410.6|16408.6|16412.4|16410.4|16407.9|16405.9|321
1638221100000|2021-11-29 21:25:00|16410.7|16408.7|16408.9|16406.9|16412.6|16410.6|16408.1|16406.1|322
1638221400000|2021-11-29 21:30:00|16409.4|16407.4|16410.2|16408.2|16414.1|16412.1|16409.4|16407.4|798
1638221700000|2021-11-29 21:35:00|16410.6|16408.6|16412.9|16410.9|16414.8|16412.8|16410.3|16408.3|406
1638222000000|2021-11-29 21:40:00|16413.1|16411.1|16413.7|16411.7|16414.4|16412.4|16412.2|16410.2|327
1638222300000|2021-11-29 21:45:00|16413.8|16411.8|16415.3|16413.3|16415.9|16413.9|16412.3|16410.3|620
1638222600000|2021-11-29 21:50:00|16415.4|16413.4|16415.1|16413.1|16417.4|16415.4|16414.2|16412.2|631
1638222900000|2021-11-29 21:55:00|16414.9|16412.9|16418.6|16413.6|16419.4|16415.9|16414.3|16412.3|536
1638223200000|2021-11-29 22:00:00|16418.7|16413.7|16418.2|16413.2|16418.7|16413.7|16416.8|16411.8|1
1638223500000|2021-11-29 22:05:00|16418.1|16413.1|16418.1|16413.1|16418.5|16413.5|16417.6|16412.6|0
1638223800000|2021-11-29 22:10:00|16417.9|16412.9|16417.6|16412.6|16418.4|16413.4|16416.7|16411.7|0
1638224100000|2021-11-29 22:15:00|16417.4|16412.4|16415.9|16410.9|16417.4|16412.4|16415.6|16410.6|0
1638224400000|2021-11-29 22:20:00|16415.4|16410.4|16416.2|16411.2|16416.8|16411.8|16415.3|16410.3|0
1638224700000|2021-11-29 22:25:00|16416.6|16411.6|16416.7|16411.7|16418.1|16413.1|16415.3|16410.3|0
1638225000000|2021-11-29 22:30:00|16417.2|16412.2|16416.2|16411.2|16417.2|16412.2|16416.2|16411.2|0
1638225300000|2021-11-29 22:35:00|16416.3|16411.3|16418.5|16413.5|16418.5|16413.5|16416.3|16411.3|0
1638225600000|2021-11-29 22:40:00|16418.6|16413.6|16420|16415|16420.8|16415.8|16418.1|16413.1|0
1638225900000|2021-11-29 22:45:00|16420.1|16415.1|16416.9|16411.9|16420.1|16415.1|16415.3|16410.3|0
1638226200000|2021-11-29 22:50:00|16417.1|16412.1|16417.3|16412.3|16419|16414|16417.1|16412.1|0
1638226500000|2021-11-29 22:55:00|16417.2|16412.2|16419|16414|16420.1|16415.1|16417.1|16412.1|0
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16424.3|16422.3|16427.8|16425.8|16417.4|16414.8|956
1638227100000|2021-11-29 23:05:00|16424.4|16422.4|16425.2|16423.2|16426.4|16424.4|16418.9|16416.9|381
1638227400000|2021-11-29 23:10:00|16426.8|16424.8|16432.7|16430.7|16433.7|16431.7|16424.9|16422.9|542
1638227700000|2021-11-29 23:15:00|16432.8|16430.8|16435.4|16433.4|16437.8|16435.8|16432.3|16430.3|462
1638228000000|2021-11-29 23:20:00|16435.8|16433.8|16442.4|16440.4|16444.4|16442.4|16435.7|16433.7|745
1638228300000|2021-11-29 23:25:00|16442.3|16440.3|16437.6|16435.6|16443.2|16441.2|16435.6|16433.6|414
1638228600000|2021-11-29 23:30:00|16438.7|16436.7|16443.2|16441.2|16443.9|16441.9|16436.6|16434.6|414
1638228900000|2021-11-29 23:35:00|16443.3|16441.3|16440.9|16438.9|16444.2|16442.2|16438.3|16436.3|266
1638229200000|2021-11-29 23:40:00|16441.3|16439.3|16440.9|16438.9|16443.6|16441.6|16440.1|16438.1|211
1638229500000|2021-11-29 23:45:00|16441.1|16439.1|16439.6|16437.6|16441.8|16439.8|16438.3|16436.3|174
1638229800000|2021-11-29 23:50:00|16439.4|16437.4|16437.3|16435.3|16444.1|16442.1|16435.8|16433.8|315
1638230100000|2021-11-29 23:55:00|16437.4|16435.4|16434.3|16432.3|16438.2|16436.2|16428.9|16426.9|448
1638230400000|2021-11-30 00:00:00|16434.4|16432.4|16435.2|16433.2|16438.2|16436.2|16431.2|16429.2|574
1638230700000|2021-11-30 00:05:00|16435.1|16433.1|16432.1|16430.1|16436.3|16434.3|16430.6|16428.6|233
1638231000000|2021-11-30 00:10:00|16431.9|16429.9|16428.1|16426.1|16433.9|16431.9|16426.9|16424.9|313
1638231300000|2021-11-30 00:15:00|16427.9|16425.9|16421.7|16419.7|16428.1|16426.1|16421.3|16419.3|473
1638231600000|2021-11-30 00:20:00|16421.6|16419.6|16427.4|16425.4|16428.8|16426.8|16421.2|16419.2|260
1638231900000|2021-11-30 00:25:00|16427.6|16425.6|16426.6|16424.6|16428.9|16426.9|16425.9|16423.9|186
1638232200000|2021-11-30 00:30:00|16426.4|16424.4|16429.6|16427.6|16430.6|16428.6|16423.9|16421.9|198
1638232500000|2021-11-30 00:35:00|16429.4|16427.4|16434.8|16432.8|16435.9|16433.9|16429.4|16427.4|446
1638232800000|2021-11-30 00:40:00|16434.9|16432.9|16431.3|16429.3|16436.3|16434.3|16430.6|16428.6|242
1638233100000|2021-11-30 00:45:00|16431.4|16429.4|16439.2|16437.2|16439.6|16437.6|16430.1|16428.1|245
1638233400000|2021-11-30 00:50:00|16439.3|16437.3|16438.8|16436.8|16441.4|16439.4|16437.3|16435.3|201
1638233700000|2021-11-30 00:55:00|16438.9|16436.9|16437.2|16435.2|16439.2|16437.2|16435.4|16433.4|156
1638234000000|2021-11-30 01:00:00|16437.3|16435.3|16434.8|16432.8|16442.2|16440.2|16433.3|16431.3|442
1638234300000|2021-11-30 01:05:00|16434.6|16432.6|16434.8|16432.8|16438.1|16436.1|16433.6|16431.6|125
1638234600000|2021-11-30 01:10:00|16434.7|16432.7|16436.2|16434.2|16437.1|16435.1|16434.1|16432.1|115
1638234900000|2021-11-30 01:15:00|16436.1|16434.1|16429.4|16427.4|16437.4|16435.4|16429.4|16427.4|218
1638235200000|2021-11-30 01:20:00|16429.3|16427.3|16430.4|16428.4|16430.7|16428.7|16424.4|16422.4|347
1638235500000|2021-11-30 01:25:00|16430.7|16428.7|16434.2|16432.2|16435.1|16433.1|16429.1|16427.1|284
1638235800000|2021-11-30 01:30:00|16434.1|16432.1|16432.2|16430.2|16436.3|16434.3|16429.6|16427.6|256
1638236100000|2021-11-30 01:35:00|16432.3|16430.3|16429.7|16427.7|16432.4|16430.4|16427.4|16425.4|150
1638236400000|2021-11-30 01:40:00|16429.8|16427.8|16432.7|16430.7|16433.3|16431.3|16427.3|16425.3|167
1638236700000|2021-11-30 01:45:00|16432.6|16430.6|16436.8|16434.8|16437.9|16435.9|16432.4|16430.4|270
1638237000000|2021-11-30 01:50:00|16436.7|16434.7|16437.9|16435.9|16439.3|16437.3|16435.4|16433.4|163
1638237300000|2021-11-30 01:55:00|16437.8|16435.8|16428.1|16426.1|16437.8|16435.8|16428.1|16426.1|257
1638237600000|2021-11-30 02:00:00|16427.8|16425.8|16428.9|16426.9|16429.1|16427.1|16423.1|16421.1|318
1638237900000|2021-11-30 02:05:00|16429.1|16427.1|16424.8|16422.8|16430.3|16428.3|16423.7|16421.7|247
1638238200000|2021-11-30 02:10:00|16424.7|16422.7|16422.8|16420.8|16426.7|16424.7|16420.1|16418.1|315
1638238500000|2021-11-30 02:15:00|16422.7|16420.7|16421.1|16419.1|16424.9|16422.9|16421.1|16419.1|184
1638238800000|2021-11-30 02:20:00|16421.2|16419.2|16411.1|16409.1|16422.7|16420.7|16410.8|16408.8|361
1638239100000|2021-11-30 02:25:00|16411.4|16409.4|16406.9|16404.9|16413.9|16411.9|16400.9|16398.9|703
1638239400000|2021-11-30 02:30:00|16406.7|16404.7|16405.6|16403.6|16407.6|16405.6|16401.1|16399.1|634
1638239700000|2021-11-30 02:35:00|16405.4|16403.4|16398.9|16396.9|16405.8|16403.8|16395.9|16393.9|623
1638240000000|2021-11-30 02:40:00|16399.1|16397.1|16402.7|16400.7|16404.6|16402.6|16396.4|16394.4|351
1638240300000|2021-11-30 02:45:00|16402.6|16400.6|16405.1|16403.1|16405.8|16403.8|16400.6|16398.6|250
1638240600000|2021-11-30 02:50:00|16404.9|16402.9|16403.9|16401.9|16409.1|16407.1|16403.7|16401.7|284
1638240900000|2021-11-30 02:55:00|16404.1|16402.1|16409.2|16407.2|16411.9|16409.9|16404.1|16402.1|312
1638241200000|2021-11-30 03:00:00|16409.3|16407.3|16406.3|16404.3|16410.8|16408.8|16404.9|16402.9|217
1638241500000|2021-11-30 03:05:00|16406.2|16404.2|16402.7|16400.7|16407.7|16405.7|16397.7|16395.7|277
1638241800000|2021-11-30 03:10:00|16402.8|16400.8|16397.3|16395.3|16404.7|16402.7|16397.3|16395.3|158
1638242100000|2021-11-30 03:15:00|16396.9|16394.9|16395.7|16393.7|16397.1|16395.1|16390.7|16388.7|658
1638242400000|2021-11-30 03:20:00|16395.8|16393.8|16397.9|16395.9|16398.8|16396.8|16394.6|16392.6|293
1638242700000|2021-11-30 03:25:00|16397.8|16395.8|16392.1|16390.1|16398.1|16396.1|16388.4|16386.4|360
1638243000000|2021-11-30 03:30:00|16392.8|16390.8|16398.7|16396.7|16400.7|16398.7|16389.1|16387.1|407
1638243300000|2021-11-30 03:35:00|16398.6|16396.6|16399.8|16397.8|16403.1|16401.1|16397.3|16395.3|310
1638243600000|2021-11-30 03:40:00|16399.9|16397.9|16403.9|16401.9|16404.2|16402.2|16398.1|16396.1|161
1638243900000|2021-11-30 03:45:00|16403.8|16401.8|16403.3|16401.3|16406.1|16404.1|16401.6|16399.6|183
1638244200000|2021-11-30 03:50:00|16403.2|16401.2|16402.1|16400.1|16406.3|16404.3|16401.8|16399.8|105
1638244500000|2021-11-30 03:55:00|16402.2|16400.2|16407.8|16405.8|16408.8|16406.8|16401.4|16399.4|205
1638244800000|2021-11-30 04:00:00|16408.9|16406.9|16417.4|16415.4|16419.6|16417.6|16408.2|16406.2|489
1638245100000|2021-11-30 04:05:00|16417.3|16415.3|16415.8|16413.8|16417.6|16415.6|16414.1|16412.1|238
1638245400000|2021-11-30 04:10:00|16415.9|16413.9|16414.6|16412.6|16418.6|16416.6|16414.1|16412.1|245
1638245700000|2021-11-30 04:15:00|16414.4|16412.4|16414.2|16412.2|16415.2|16413.2|16411.4|16409.4|200
1638246000000|2021-11-30 04:20:00|16414.3|16412.3|16411.6|16409.6|16415.8|16413.8|16411.1|16409.1|159
1638246300000|2021-11-30 04:25:00|16411.4|16409.4|16407.3|16405.3|16411.8|16409.8|16402.1|16400.1|353
1638246600000|2021-11-30 04:30:00|16407.4|16405.4|16405.9|16403.9|16414.6|16412.6|16405.7|16403.7|417
1638246900000|2021-11-30 04:35:00|16405.8|16403.8|16404.1|16402.1|16410.1|16408.1|16400.1|16398.1|675
1638247200000|2021-11-30 04:40:00|16403.9|16401.9|16396.9|16394.9|16404.1|16402.1|16395.8|16393.8|601
1638247500000|2021-11-30 04:45:00|16396.4|16394.4|16400.4|16398.4|16401.8|16399.8|16395.7|16393.7|264
1638247800000|2021-11-30 04:50:00|16400.2|16398.2|16407.6|16405.6|16409.3|16407.3|16398.3|16396.3|443
1638248100000|2021-11-30 04:55:00|16406.9|16404.9|16407.1|16405.1|16408.4|16406.4|16403.4|16401.4|479
1638248400000|2021-11-30 05:00:00|16406.9|16404.9|16399.9|16397.9|16409.2|16407.2|16399.6|16397.6|343
1638248700000|2021-11-30 05:05:00|16400.1|16398.1|16394.6|16392.6|16404.3|16402.3|16388.6|16386.6|979
1638249000000|2021-11-30 05:10:00|16395.3|16393.3|16358.7|16356.7|16396.2|16394.2|16357.3|16355.3|1962
1638249300000|2021-11-30 05:15:00|16359.1|16357.1|16343.7|16341.7|16365.7|16363.7|16340.4|16338.4|2010
1638249600000|2021-11-30 05:20:00|16343.6|16341.6|16341.6|16339.6|16346.1|16344.1|16325.6|16323.6|2416
1638249900000|2021-11-30 05:25:00|16341.7|16339.7|16347.3|16345.3|16357.3|16355.3|16320.2|16318.2|2088
1638250200000|2021-11-30 05:30:00|16346.8|16344.8|16353.8|16351.8|16356.8|16354.8|16333.1|16331.1|1413
1638250500000|2021-11-30 05:35:00|16356.9|16354.9|16335.3|16333.3|16356.9|16354.9|16318.3|16316.3|1370
1638250800000|2021-11-30 05:40:00|16335.1|16333.1|16311.2|16309.2|16335.1|16333.1|16310.6|16308.6|1099
1638251100000|2021-11-30 05:45:00|16311.8|16309.8|16299.3|16297.3|16314.1|16312.1|16288.8|16286.8|2839
1638251400000|2021-11-30 05:50:00|16299.4|16297.4|16309.6|16307.6|16313.9|16311.9|16294.9|16292.9|1026
1638251700000|2021-11-30 05:55:00|16308.9|16306.9|16309.9|16307.9|16317.8|16315.8|16303.2|16301.2|895
1638252000000|2021-11-30 06:00:00|16310.1|16308.1|16282.8|16280.8|16316.8|16314.8|16278.1|16276.1|2397
1638252300000|2021-11-30 06:05:00|16282.9|16280.9|16268.9|16266.9|16284.4|16282.4|16242.3|16240.3|3078
1638252600000|2021-11-30 06:10:00|16268.8|16266.8|16294.9|16292.9|16301.3|16299.3|16268.1|16266.1|2509
1638252900000|2021-11-30 06:15:00|16295.4|16293.4|16304.1|16302.1|16308.7|16306.7|16284.2|16282.2|1587
1638253200000|2021-11-30 06:20:00|16305.1|16303.1|16315.8|16313.8|16329.1|16327.1|16298.6|16296.6|2000
1638253500000|2021-11-30 06:25:00|16315.9|16313.9|16324.4|16322.4|16327.6|16325.6|16306.4|16304.4|1081
1638253800000|2021-11-30 06:30:00|16324.3|16322.3|16327.9|16325.9|16335.7|16333.7|16320.6|16318.6|1562
1638254100000|2021-11-30 06:35:00|16328.2|16326.2|16323.9|16321.9|16336.2|16334.2|16319.4|16317.4|1139
1638254400000|2021-11-30 06:40:00|16323.8|16321.8|16330.4|16328.4|16336.4|16334.4|16316.4|16314.4|1117
1638254700000|2021-11-30 06:45:00|16330.3|16328.3|16332.9|16330.9|16333.7|16331.7|16318.2|16316.2|858
1638255000000|2021-11-30 06:50:00|16332.8|16330.8|16341.2|16339.2|16347.7|16345.7|16330.6|16328.6|1377
1638255300000|2021-11-30 06:55:00|16341.3|16339.3|16336.9|16334.9|16344.7|16342.7|16335.8|16333.8|434
1638255600000|2021-11-30 07:00:00|16337.1|16335.1|16307.6|16305.6|16337.1|16335.1|16298.2|16296.2|2216
1638255900000|2021-11-30 07:05:00|16307.7|16305.7|16336.7|16334.7|16341.6|16339.6|16307.1|16305.1|1865
1638256200000|2021-11-30 07:10:00|16336.9|16334.9|16327.4|16325.4|16341.7|16339.7|16311.3|16309.3|1443
1638256500000|2021-11-30 07:15:00|16327.6|16325.6|16329.2|16327.2|16335.2|16333.2|16312.6|16310.6|1412
1638256800000|2021-11-30 07:20:00|16328.7|16326.7|16326.7|16324.7|16344.7|16342.7|16320.7|16318.7|1367
1638257100000|2021-11-30 07:25:00|16326.2|16324.2|16309.7|16307.7|16332.2|16330.2|16308.4|16306.4|1223
1638257400000|2021-11-30 07:30:00|16310.4|16308.4|16300.8|16298.8|16318.3|16316.3|16300.4|16298.4|966
1638257700000|2021-11-30 07:35:00|16300.9|16298.9|16316.2|16314.2|16316.7|16314.7|16299.4|16297.4|756
1638258000000|2021-11-30 07:40:00|16316.3|16314.3|16301.4|16299.4|16320.7|16318.7|16299.7|16297.7|679
1638258300000|2021-11-30 07:45:00|16301.7|16299.7|16309.4|16307.4|16313.9|16311.9|16301.2|16299.2|872
1638258600000|2021-11-30 07:50:00|16309.6|16307.6|16321.9|16319.9|16325.6|16323.6|16309.1|16307.1|739
1638258900000|2021-11-30 07:55:00|16322.1|16320.1|16328.2|16326.2|16328.3|16326.3|16317.1|16315.1|648
1638259200000|2021-11-30 08:00:00|16328.7|16326.7|16335.6|16333.6|16336.7|16334.7|16317.3|16315.3|1565
1638259500000|2021-11-30 08:05:00|16335.4|16333.4|16330.1|16328.1|16340.2|16338.2|16323.6|16321.6|2000
1638259800000|2021-11-30 08:10:00|16330.8|16328.8|16311.6|16309.6|16332.6|16330.6|16302.1|16300.1|1780
1638260100000|2021-11-30 08:15:00|16309.6|16307.6|16314.1|16312.1|16315.2|16313.2|16298.8|16296.8|1322
1638260400000|2021-11-30 08:20:00|16313.9|16311.9|16322.1|16320.1|16322.6|16320.6|16304.9|16302.9|964
1638260700000|2021-11-30 08:25:00|16321.9|16319.9|16339.1|16337.1|16345.1|16343.1|16318.3|16316.3|1141
1638261000000|2021-11-30 08:30:00|16339.2|16337.2|16335.7|16333.7|16342.8|16340.8|16330.8|16328.8|818
1638261300000|2021-11-30 08:35:00|16335.8|16333.8|16319.8|16317.8|16338.1|16336.1|16313.3|16311.3|971
1638261600000|2021-11-30 08:40:00|16320.1|16318.1|16320.2|16318.2|16331.3|16329.3|16311.4|16309.4|1054
1638261900000|2021-11-30 08:45:00|16319.8|16317.8|16320.3|16318.3|16320.6|16318.6|16307.6|16305.6|944
1638262200000|2021-11-30 08:50:00|16319.3|16317.3|16339.8|16337.8|16341.6|16339.6|16315.6|16313.6|988
1638262500000|2021-11-30 08:55:00|16339.9|16337.9|16330.4|16328.4|16341.3|16339.3|16327.3|16325.3|676
1638262800000|2021-11-30 09:00:00|16330.3|16328.3|16298.6|16296.6|16331.8|16329.8|16295.8|16293.8|1812
1638263100000|2021-11-30 09:05:00|16299.1|16297.1|16289.4|16287.4|16307.4|16305.4|16286.1|16284.1|1414
1638263400000|2021-11-30 09:10:00|16289.6|16287.6|16296.3|16294.3|16297.8|16295.8|16287.3|16285.3|788
1638263700000|2021-11-30 09:15:00|16296.1|16294.1|16309.7|16307.7|16312.3|16310.3|16290.8|16288.8|1206
1638264000000|2021-11-30 09:20:00|16309.8|16307.8|16289.7|16287.7|16309.9|16307.9|16286.4|16284.4|860
1638264300000|2021-11-30 09:25:00|16289.8|16287.8|16282.9|16280.9|16296.6|16294.6|16274.4|16272.4|1451
1638264600000|2021-11-30 09:30:00|16283.6|16281.6|16284.9|16282.9|16287.6|16285.6|16269.4|16267.4|1246
1638264900000|2021-11-30 09:35:00|16284.7|16282.7|16285.2|16283.2|16294.1|16292.1|16278.7|16276.7|1096
1638265200000|2021-11-30 09:40:00|16285.3|16283.3|16293.4|16291.4|16302.8|16300.8|16279.8|16277.8|1194
1638265500000|2021-11-30 09:45:00|16293.2|16291.2|16293.7|16291.7|16301.9|16299.9|16292.6|16290.6|821
1638265800000|2021-11-30 09:50:00|16293.8|16291.8|16309.9|16307.9|16317.6|16315.6|16293.2|16291.2|1465
1638266100000|2021-11-30 09:55:00|16309.1|16307.1|16324.7|16322.7|16327.2|16325.2|16308.8|16306.8|1091
1638266400000|2021-11-30 10:00:00|16324.8|16322.8|16322.1|16320.1|16326.7|16324.7|16317.1|16315.1|767
1638266700000|2021-11-30 10:05:00|16321.9|16319.9|16308.4|16306.4|16327.2|16325.2|16303.2|16301.2|813
1638267000000|2021-11-30 10:10:00|16308.6|16306.6|16315.2|16313.2|16319.3|16317.3|16308.1|16306.1|447
1638267300000|2021-11-30 10:15:00|16314.9|16312.9|16305.7|16303.7|16315.9|16313.9|16305.3|16303.3|387
1638267600000|2021-11-30 10:20:00|16305.8|16303.8|16295.7|16293.7|16307.8|16305.8|16293.6|16291.6|665
1638267900000|2021-11-30 10:25:00|16295.6|16293.6|16306.6|16304.6|16306.8|16304.8|16291.9|16289.9|431
1638268200000|2021-11-30 10:30:00|16306.4|16304.4|16315.8|16313.8|16320.2|16318.2|16304.6|16302.6|572
1638268500000|2021-11-30 10:35:00|16315.9|16313.9|16318.9|16316.9|16319.9|16317.9|16310.7|16308.7|582
1638268800000|2021-11-30 10:40:00|16318.2|16316.2|16313.9|16311.9|16323.4|16321.4|16312.8|16310.8|353
1638269100000|2021-11-30 10:45:00|16313.4|16311.4|16305.3|16303.3|16313.6|16311.6|16297.4|16295.4|823
1638269400000|2021-11-30 10:50:00|16305.2|16303.2|16305.4|16303.4|16317.2|16315.2|16298.6|16296.6|690
1638269700000|2021-11-30 10:55:00|16305.3|16303.3|16316.7|16314.7|16322.9|16320.9|16305.3|16303.3|674
1638270000000|2021-11-30 11:00:00|16316.6|16314.6|16302.1|16300.1|16325.2|16323.2|16299.7|16297.7|935
1638270300000|2021-11-30 11:05:00|16301.7|16299.7|16300.7|16298.7|16304.4|16302.4|16294.9|16292.9|770
1638270600000|2021-11-30 11:10:00|16300.6|16298.6|16305.9|16303.9|16315.3|16313.3|16297.7|16295.7|687
1638270900000|2021-11-30 11:15:00|16305.8|16303.8|16308.2|16306.2|16312.2|16310.2|16301.9|16299.9|284
1638271200000|2021-11-30 11:20:00|16308.1|16306.1|16310.1|16308.1|16313.7|16311.7|16299.8|16297.8|815
1638271500000|2021-11-30 11:25:00|16309.4|16307.4|16313.4|16311.4|16319.2|16317.2|16304.9|16302.9|772
1638271800000|2021-11-30 11:30:00|16313.3|16311.3|16314.1|16312.1|16318.6|16316.6|16307.6|16305.6|563
1638272100000|2021-11-30 11:35:00|16313.9|16311.9|16314.6|16312.6|16320.1|16318.1|16305.4|16303.4|852
1638272400000|2021-11-30 11:40:00|16314.7|16312.7|16321.7|16319.7|16322.8|16320.8|16313.9|16311.9|527
1638272700000|2021-11-30 11:45:00|16321.6|16319.6|16317.4|16315.4|16326.3|16324.3|16316.2|16314.2|636
1638273000000|2021-11-30 11:50:00|16317.1|16315.1|16301.8|16299.8|16322.4|16320.4|16292.8|16290.8|1425
1638273300000|2021-11-30 11:55:00|16301.7|16299.7|16293.1|16291.1|16301.9|16299.9|16284.2|16282.2|1391
1638273600000|2021-11-30 12:00:00|16293.4|16291.4|16310.4|16308.4|16310.6|16308.6|16292.8|16290.8|1280
1638273900000|2021-11-30 12:05:00|16310.3|16308.3|16313.2|16311.2|16313.3|16311.3|16305.9|16303.9|595
1638274200000|2021-11-30 12:10:00|16313.3|16311.3|16309.3|16307.3|16316.6|16314.6|16304.3|16302.3|744
1638274500000|2021-11-30 12:15:00|16309.4|16307.4|16309.8|16307.8|16315.3|16313.3|16307.1|16305.1|518
1638274800000|2021-11-30 12:20:00|16309.2|16307.2|16327.6|16325.6|16329.6|16327.6|16309.2|16307.2|1012
1638275100000|2021-11-30 12:25:00|16327.7|16325.7|16333.2|16331.2|16338.8|16336.8|16325.9|16323.9|1228
1638275400000|2021-11-30 12:30:00|16333.3|16331.3|16321.3|16319.3|16333.4|16331.4|16320.4|16318.4|1117
1638275700000|2021-11-30 12:35:00|16321.4|16319.4|16310.8|16308.8|16321.4|16319.4|16308.6|16306.6|1228
1638276000000|2021-11-30 12:40:00|16310.9|16308.9|16312.8|16310.8|16320.1|16318.1|16309.9|16307.9|1042
1638276300000|2021-11-30 12:45:00|16312.7|16310.7|16310.2|16308.2|16314.1|16312.1|16305.7|16303.7|824
1638276600000|2021-11-30 12:50:00|16310.1|16308.1|16315.4|16313.4|16323.7|16321.7|16305.6|16303.6|1015
1638276900000|2021-11-30 12:55:00|16315.6|16313.6|16318.4|16316.4|16323.2|16321.2|16310.6|16308.6|687
1638277200000|2021-11-30 13:00:00|16319.1|16317.1|16313.1|16311.1|16324.6|16322.6|16312.8|16310.8|828
1638277500000|2021-11-30 13:05:00|16313.2|16311.2|16314.1|16312.1|16315.4|16313.4|16307.9|16305.9|595
1638277800000|2021-11-30 13:10:00|16314.3|16312.3|16301.7|16299.7|16314.7|16312.7|16300.3|16298.3|1036
1638278100000|2021-11-30 13:15:00|16301.2|16299.2|16315.2|16313.2|16315.8|16313.8|16300.9|16298.9|721
1638278400000|2021-11-30 13:20:00|16314.7|16312.7|16307.8|16305.8|16318.1|16316.1|16303.6|16301.6|893
1638278700000|2021-11-30 13:25:00|16307.7|16305.7|16311.1|16309.1|16314.6|16312.6|16306.6|16304.6|524
1638279000000|2021-11-30 13:30:00|16310.9|16308.9|16306.3|16304.3|16313.2|16311.2|16297.9|16295.9|1174
1638279300000|2021-11-30 13:35:00|16306.4|16304.4|16309.4|16307.4|16309.4|16307.4|16292.8|16290.8|1788
1638279600000|2021-11-30 13:40:00|16309.2|16307.2|16309.1|16307.1|16312.8|16310.8|16304.1|16302.1|739
1638279900000|2021-11-30 13:45:00|16308.9|16306.9|16313.3|16311.3|16316.7|16314.7|16308.4|16306.4|1043
1638280200000|2021-11-30 13:50:00|16313.4|16311.4|16323.2|16321.2|16323.3|16321.3|16311.8|16309.8|1376
1638280500000|2021-11-30 13:55:00|16323.3|16321.3|16361.6|16359.6|16362.2|16360.2|16319.7|16317.7|4023
1638280800000|2021-11-30 14:00:00|16361.4|16359.4|16355.2|16353.2|16362.6|16360.6|16344.8|16342.8|2157
1638281100000|2021-11-30 14:05:00|16355.6|16353.6|16360.6|16358.6|16375.3|16373.3|16355.3|16353.3|2951
1638281400000|2021-11-30 14:10:00|16360.4|16358.4|16362.6|16360.6|16367.9|16365.9|16355.8|16353.8|1824
1638281700000|2021-11-30 14:15:00|16362.4|16360.4|16366.7|16364.7|16366.8|16364.8|16351.8|16349.8|1402
1638282000000|2021-11-30 14:20:00|16366.4|16364.4|16375.3|16373.3|16376.7|16374.7|16365.3|16363.3|1710
1638282300000|2021-11-30 14:25:00|16375.6|16373.6|16359.3|16357.3|16380.3|16378.3|16357.6|16355.6|3044
1638282600000|2021-11-30 14:30:00|16358.8|16357.8|16365.1|16364.1|16374.9|16373.9|16328.7|16327.7|20809
1638282900000|2021-11-30 14:35:00|16364.9|16363.9|16351.2|16350.2|16371.7|16370.7|16322.1|16321.1|11953
1638283200000|2021-11-30 14:40:00|16352.6|16351.6|16358.2|16357.2|16370.9|16369.9|16332.1|16331.1|10552
1638283500000|2021-11-30 14:45:00|16358.6|16357.6|16365.4|16364.4|16384.9|16383.9|16349.7|16348.7|13692
1638283800000|2021-11-30 14:50:00|16365.2|16364.2|16392.4|16391.4|16394.9|16393.9|16356.2|16355.2|11820
1638284100000|2021-11-30 14:55:00|16392.7|16391.7|16410.7|16409.7|16421.3|16420.3|16389.7|16388.7|9834
1638284400000|2021-11-30 15:00:00|16410.4|16409.4|16425.7|16424.7|16438.4|16437.4|16405.9|16404.9|11835
1638284700000|2021-11-30 15:05:00|16425.4|16424.4|16448.7|16447.7|16450.9|16449.9|16418.9|16417.9|10321
1638285000000|2021-11-30 15:10:00|16446.8|16445.8|16420.3|16419.3|16457.5|16456.5|16410.3|16409.3|10978
1638285300000|2021-11-30 15:15:00|16420.2|16419.2|16415.8|16414.8|16437.2|16436.2|16410.7|16409.7|7226
1638285600000|2021-11-30 15:20:00|16416|16415|16392.8|16391.8|16417.5|16416.5|16377.5|16376.5|10273
1638285900000|2021-11-30 15:25:00|16393.3|16392.3|16414.8|16413.8|16417.2|16416.2|16389.2|16388.2|8696
1638286200000|2021-11-30 15:30:00|16414|16413|16424.8|16423.8|16436|16435|16414|16413|9563
1638286500000|2021-11-30 15:35:00|16424.9|16423.9|16354.2|16353.2|16438.2|16437.2|16326|16325|18964
1638286800000|2021-11-30 15:40:00|16354.3|16353.3|16350.4|16349.4|16373.4|16372.4|16341.2|16340.2|9673
1638287100000|2021-11-30 15:45:00|16350.3|16349.3|16269.5|16268.5|16354.7|16353.7|16264.4|16263.4|14865
1638287400000|2021-11-30 15:50:00|16269.7|16268.7|16207.7|16206.7|16280.9|16279.9|16202.3|16201.3|22704
1638287700000|2021-11-30 15:55:00|16206.9|16205.9|16145.9|16144.9|16211.9|16210.9|16143.5|16142.5|20897
1638288000000|2021-11-30 16:00:00|16145.5|16144.5|16162.9|16161.9|16186.8|16185.8|16113.2|16112.2|21364
1638288300000|2021-11-30 16:05:00|16163|16162|16174|16173|16184.5|16183.5|16148.8|16147.8|11275
1638288600000|2021-11-30 16:10:00|16174.3|16173.3|16203|16202|16204.8|16203.8|16148.7|16147.7|11912
1638288900000|2021-11-30 16:15:00|16203.3|16202.3|16176.5|16175.5|16221|16220|16169.5|16168.5|10624
1638289200000|2021-11-30 16:20:00|16176.8|16175.8|16154.5|16153.5|16195.5|16194.5|16152.8|16151.8|8181
1638289500000|2021-11-30 16:25:00|16154.3|16153.3|16168.4|16167.4|16184.4|16183.4|16153.7|16152.7|8739
1638289800000|2021-11-30 16:30:00|16167.7|16166.7|16134.5|16133.5|16190.8|16189.8|16133.2|16132.2|11251
1638290100000|2021-11-30 16:35:00|16134.8|16133.8|16151.9|16150.9|16164|16163|16134|16133|9584
1638290400000|2021-11-30 16:40:00|16151.3|16150.3|16120|16119|16151.3|16150.3|16103.5|16102.5|10028
1638290700000|2021-11-30 16:45:00|16119.9|16118.9|16115|16114|16129.5|16128.5|16087|16086|11912
1638291000000|2021-11-30 16:50:00|16115.5|16114.5|16088.5|16087.5|16121|16120|16080.5|16079.5|9543
1638291300000|2021-11-30 16:55:00|16088.3|16087.3|16123.9|16122.9|16125|16124|16082.8|16081.8|9459
1638291600000|2021-11-30 17:00:00|16124.4|16123.4|16091.9|16090.9|16124.4|16123.4|16075.5|16074.5|9531
1638291900000|2021-11-30 17:05:00|16092|16091|16083|16082|16107|16106|16071.8|16070.8|7647
1638292200000|2021-11-30 17:10:00|16083.3|16082.3|16092.8|16091.8|16120|16119|16070.3|16069.3|8900
1638292500000|2021-11-30 17:15:00|16093|16092|16127|16126|16129|16128|16091.4|16090.4|7889
1638292800000|2021-11-30 17:20:00|16126.9|16125.9|16136.3|16135.3|16137.7|16136.7|16107|16106|7135
1638293100000|2021-11-30 17:25:00|16136|16135|16137.2|16136.2|16146.5|16145.5|16126.9|16125.9|8968
1638293400000|2021-11-30 17:30:00|16137.3|16136.3|16143.3|16142.3|16153.3|16152.3|16120|16119|7158
1638293700000|2021-11-30 17:35:00|16143.4|16142.4|16145.3|16144.3|16152.2|16151.2|16131.3|16130.3|4752
1638294000000|2021-11-30 17:40:00|16147.2|16146.2|16153.9|16152.9|16160.9|16159.9|16128.2|16127.2|5390
1638294300000|2021-11-30 17:45:00|16152.7|16151.7|16138.7|16137.7|16160.9|16159.9|16134.5|16133.5|5565
1638294600000|2021-11-30 17:50:00|16139.9|16138.9|16149.2|16148.2|16158.9|16157.9|16133.4|16132.4|5364
1638294900000|2021-11-30 17:55:00|16149|16148|16125.5|16124.5|16161.4|16160.4|16112.4|16111.4|6655
1638295200000|2021-11-30 18:00:00|16127.7|16126.7|16109.9|16108.9|16138.8|16137.8|16107.2|16106.2|4842
1638295500000|2021-11-30 18:05:00|16109.5|16108.5|16119.2|16118.2|16134.9|16133.9|16109.5|16108.5|3936
1638295800000|2021-11-30 18:10:00|16119|16118|16111.2|16110.2|16123.9|16122.9|16105|16104|4225
1638296100000|2021-11-30 18:15:00|16112.2|16111.2|16115.3|16114.3|16133.3|16132.3|16109.3|16108.3|4090
1638296400000|2021-11-30 18:20:00|16115.2|16114.2|16128.4|16127.4|16132|16131|16104.7|16103.7|4761
1638296700000|2021-11-30 18:25:00|16126.9|16125.9|16133.7|16132.7|16143.7|16142.7|16115.2|16114.2|5156
1638297000000|2021-11-30 18:30:00|16134.4|16133.4|16145.3|16144.3|16152.2|16151.2|16129|16128|4501
1638297300000|2021-11-30 18:35:00|16145.2|16144.2|16174.4|16173.4|16179.4|16178.4|16141.8|16140.8|5520
1638297600000|2021-11-30 18:40:00|16174.5|16173.5|16158.5|16157.5|16176|16175|16153.9|16152.9|3377
1638297900000|2021-11-30 18:45:00|16158.2|16157.2|16162.9|16161.9|16169.5|16168.5|16154.9|16153.9|2863
1638298200000|2021-11-30 18:50:00|16162.7|16161.7|16197.7|16196.7|16197.7|16196.7|16161.7|16160.7|4505
1638298500000|2021-11-30 18:55:00|16197.4|16196.4|16212.5|16211.5|16213.5|16212.5|16190.7|16189.7|4583
1638298800000|2021-11-30 19:00:00|16212.2|16211.2|16206.2|16205.2|16216|16215|16194.7|16193.7|4834
1638299100000|2021-11-30 19:05:00|16204.7|16203.7|16207.7|16206.7|16216.2|16215.2|16184.2|16183.2|4890
1638299400000|2021-11-30 19:10:00|16208.3|16207.3|16210.9|16209.9|16219.7|16218.7|16204.9|16203.9|3188
1638299700000|2021-11-30 19:15:00|16210.7|16209.7|16210.8|16209.8|16217.4|16216.4|16188.9|16187.9|3926
1638300000000|2021-11-30 19:20:00|16210.9|16209.9|16210.9|16209.9|16211.5|16210.5|16199.4|16198.4|2776
1638300300000|2021-11-30 19:25:00|16211.2|16210.2|16199.2|16198.2|16227.7|16226.7|16194.2|16193.2|5259
1638300600000|2021-11-30 19:30:00|16199.3|16198.3|16207.9|16206.9|16217.7|16216.7|16188.7|16187.7|4796
1638300900000|2021-11-30 19:35:00|16208.4|16207.4|16194.8|16193.8|16215.8|16214.8|16191.7|16190.7|3689
1638301200000|2021-11-30 19:40:00|16194.9|16193.9|16176.4|16175.4|16208.9|16207.9|16167.9|16166.9|5877
1638301500000|2021-11-30 19:45:00|16177.9|16176.9|16147.2|16146.2|16180.7|16179.7|16145.4|16144.4|5826
1638301800000|2021-11-30 19:50:00|16148.2|16147.2|16142.7|16141.7|16155.7|16154.7|16134.3|16133.3|6825
1638302100000|2021-11-30 19:55:00|16142.9|16141.9|16154.7|16153.7|16160|16159|16135.7|16134.7|5469
1638302400000|2021-11-30 20:00:00|16154.2|16153.2|16160.3|16159.3|16167.7|16166.7|16145.9|16144.9|5044
1638302700000|2021-11-30 20:05:00|16160.2|16159.2|16137.9|16136.9|16164.9|16163.9|16135.9|16134.9|4175
1638303000000|2021-11-30 20:10:00|16138.2|16137.2|16140.8|16139.8|16157.4|16156.4|16135.9|16134.9|4631
1638303300000|2021-11-30 20:15:00|16141.2|16140.2|16151.2|16150.2|16153.9|16152.9|16138|16137|4369
1638303600000|2021-11-30 20:20:00|16151.3|16150.3|16138.6|16137.6|16160.5|16159.5|16136.3|16135.3|4541
1638303900000|2021-11-30 20:25:00|16138.3|16137.3|16123.3|16122.3|16142.6|16141.6|16118.3|16117.3|7068
1638304200000|2021-11-30 20:30:00|16122.6|16121.6|16140.1|16139.1|16147.3|16146.3|16118.6|16117.6|5304
1638304500000|2021-11-30 20:35:00|16139.8|16138.8|16131.2|16130.2|16142.3|16141.3|16118.6|16117.6|5536
1638304800000|2021-11-30 20:40:00|16131.1|16130.1|16156.6|16155.6|16162.1|16161.1|16126.3|16125.3|5166
1638305100000|2021-11-30 20:45:00|16156.8|16155.8|16137.8|16136.8|16173.1|16172.1|16136.7|16135.7|8218
1638305400000|2021-11-30 20:50:00|16138.6|16137.6|16122.8|16121.8|16145.8|16144.8|16114.1|16113.1|15147
1638305700000|2021-11-30 20:55:00|16123.1|16122.1|16149|16148|16171|16170|16123.1|16122.1|22793
1638306000000|2021-11-30 21:00:00|16148.1|16147.1|16226.6|16224.6|16229.9|16227.9|16148.1|16146.6|13420
1638306300000|2021-11-30 21:05:00|16226.7|16224.7|16210.1|16208.1|16235.8|16233.8|16206.6|16204.6|4705
1638306600000|2021-11-30 21:10:00|16211.6|16209.6|16215.4|16213.4|16222.9|16220.9|16208.3|16206.3|2780
1638306900000|2021-11-30 21:15:00|16217.2|16215.2|16221.8|16219.8|16225.1|16223.1|16213.3|16211.3|1093
1638307200000|2021-11-30 21:20:00|16222.1|16220.1|16220.3|16218.3|16235.6|16233.6|16218.4|16216.4|1319
1638307500000|2021-11-30 21:25:00|16220.2|16218.2|16223.9|16221.9|16229.3|16227.3|16220.1|16218.1|589
1638307800000|2021-11-30 21:30:00|16224.2|16222.2|16221.1|16219.1|16228.4|16226.4|16216.7|16214.7|509
1638308100000|2021-11-30 21:35:00|16221.2|16219.2|16223.4|16221.4|16224.2|16222.2|16218.7|16216.7|337
1638308400000|2021-11-30 21:40:00|16223.1|16221.1|16221.3|16219.3|16226.1|16224.1|16221.3|16219.3|239
1638308700000|2021-11-30 21:45:00|16222.3|16220.3|16233.4|16231.4|16234.6|16232.6|16220.3|16218.3|637
1638309000000|2021-11-30 21:50:00|16233.3|16231.3|16233.1|16231.1|16236.8|16234.8|16230.3|16228.3|493
1638309300000|2021-11-30 21:55:00|16233.3|16231.3|16242.5|16237.5|16242.7|16240.7|16232.9|16230.9|573
1638309600000|2021-11-30 22:00:00|16242.4|16237.4|16240.1|16235.1|16242.5|16237.5|16238.7|16233.7|0
1638309900000|2021-11-30 22:05:00|16238.8|16233.8|16238.8|16233.8|16240.5|16235.5|16238.5|16233.5|0
1638310200000|2021-11-30 22:10:00|16238.7|16233.7|16235.3|16230.3|16238.7|16233.7|16235.1|16230.1|0
1638310500000|2021-11-30 22:15:00|16235.4|16230.4|16235.9|16230.9|16237.6|16232.6|16235.3|16230.3|0
1638310800000|2021-11-30 22:20:00|16235.8|16230.8|16235|16230|16236.1|16231.1|16234.1|16229.1|0
1638311100000|2021-11-30 22:25:00|16235.4|16230.4|16236|16231|16236.9|16231.9|16234.7|16229.7|0
1638311400000|2021-11-30 22:30:00|16236.1|16231.1|16236.7|16231.7|16237.1|16232.1|16235.8|16230.8|0
1638311700000|2021-11-30 22:35:00|16236.5|16231.5|16236.2|16231.2|16237.6|16232.6|16235.7|16230.7|0
1638312000000|2021-11-30 22:40:00|16236|16231|16237.7|16232.7|16237.8|16232.8|16235.8|16230.8|0
1638312300000|2021-11-30 22:45:00|16237.3|16232.3|16236.4|16231.4|16237.4|16232.4|16236.2|16231.2|0
1638312600000|2021-11-30 22:50:00|16236.1|16231.1|16236.1|16231.1|16236.7|16231.7|16235.6|16230.6|0
1638312900000|2021-11-30 22:55:00|16236|16231|16237.7|16232.7|16238.6|16233.6|16234.2|16229.2|0
1638313200000|2021-11-30 23:00:00|16239.5|16234.5|16259.3|16257.3|16267.8|16265.8|16239.5|16234.5|1385
1638313500000|2021-11-30 23:05:00|16259.1|16257.1|16248.9|16246.9|16263.7|16261.7|16248.9|16246.9|701
1638313800000|2021-11-30 23:10:00|16249.1|16247.1|16248.1|16246.1|16251.8|16249.8|16244.1|16242.1|567
1638314100000|2021-11-30 23:15:00|16247.8|16245.8|16242.3|16240.3|16254.2|16252.2|16242.3|16240.3|631
1638314400000|2021-11-30 23:20:00|16243.2|16241.2|16245.4|16243.4|16248.8|16246.8|16240.3|16238.3|553
1638314700000|2021-11-30 23:25:00|16245.6|16243.6|16243.9|16241.9|16252.1|16250.1|16242.8|16240.8|412
1638315000000|2021-11-30 23:30:00|16244.1|16242.1|16246.4|16244.4|16251.9|16249.9|16244.1|16242.1|365
1638315300000|2021-11-30 23:35:00|16246.6|16244.6|16239.1|16237.1|16249.2|16247.2|16236.6|16234.6|435
1638315600000|2021-11-30 23:40:00|16239.2|16237.2|16223.6|16221.6|16239.3|16237.3|16221.9|16219.9|825
1638315900000|2021-11-30 23:45:00|16223.4|16221.4|16223.1|16221.1|16235.6|16233.6|16218.7|16216.7|745
1638316200000|2021-11-30 23:50:00|16223.2|16221.2|16225.4|16223.4|16229.9|16227.9|16221.6|16219.6|343
1638316500000|2021-11-30 23:55:00|16225.6|16223.6|16226.9|16224.9|16228.4|16226.4|16221.2|16219.2|432
1638316800000|2021-12-01 00:00:00|16227.1|16225.1|16247.4|16245.4|16250.4|16248.4|16224.3|16222.3|1106
1638317100000|2021-12-01 00:05:00|16247.3|16245.3|16237.8|16235.8|16256.4|16254.4|16237.1|16235.1|921
1638317400000|2021-12-01 00:10:00|16237.7|16235.7|16223.2|16221.2|16240.2|16238.2|16220.1|16218.1|542
1638317700000|2021-12-01 00:15:00|16222.8|16220.8|16200.6|16198.6|16223.3|16221.3|16195.3|16193.3|1488
1638318000000|2021-12-01 00:20:00|16200.4|16198.4|16204.3|16202.3|16205.7|16203.7|16191.6|16189.6|1054
1638318300000|2021-12-01 00:25:00|16204.4|16202.4|16194.2|16192.2|16204.4|16202.4|16188.1|16186.1|884
1638318600000|2021-12-01 00:30:00|16194.8|16192.8|16194.7|16192.7|16201.7|16199.7|16190.1|16188.1|664
1638318900000|2021-12-01 00:35:00|16194.9|16192.9|16196.3|16194.3|16197.6|16195.6|16185.7|16183.7|702
1638319200000|2021-12-01 00:40:00|16196.4|16194.4|16207.9|16205.9|16209.4|16207.4|16195.9|16193.9|800
1638319500000|2021-12-01 00:45:00|16207.8|16205.8|16215.6|16213.6|16222.6|16220.6|16207.7|16205.7|823
1638319800000|2021-12-01 00:50:00|16215.4|16213.4|16213.3|16211.3|16219.1|16217.1|16211.2|16209.2|369
1638320100000|2021-12-01 00:55:00|16213.2|16211.2|16201.7|16199.7|16215.7|16213.7|16198.6|16196.6|768
1638320400000|2021-12-01 01:00:00|16201.6|16199.6|16203.6|16201.6|16203.7|16201.7|16188.1|16186.1|645
1638320700000|2021-12-01 01:05:00|16203.7|16201.7|16216.1|16214.1|16220.4|16218.4|16202.9|16200.9|707
1638321000000|2021-12-01 01:10:00|16215.9|16213.9|16230.4|16228.4|16237.2|16235.2|16214.4|16212.4|1084
1638321300000|2021-12-01 01:15:00|16230.3|16228.3|16232.4|16230.4|16238.1|16236.1|16223.9|16221.9|529
1638321600000|2021-12-01 01:20:00|16232.3|16230.3|16230.2|16228.2|16239.3|16237.3|16226.2|16224.2|454
1638321900000|2021-12-01 01:25:00|16230.1|16228.1|16246.2|16244.2|16246.7|16244.7|16228.7|16226.7|555
1638322200000|2021-12-01 01:30:00|16245.8|16243.8|16244.3|16242.3|16254.4|16252.4|16234.9|16232.9|1070
1638322500000|2021-12-01 01:35:00|16244.2|16242.2|16253.6|16251.6|16254.2|16252.2|16243.4|16241.4|473
1638322800000|2021-12-01 01:40:00|16253.7|16251.7|16255.2|16253.2|16256.2|16254.2|16240.1|16238.1|856
1638323100000|2021-12-01 01:45:00|16255.3|16253.3|16254.9|16252.9|16262.9|16260.9|16252.4|16250.4|607
1638323400000|2021-12-01 01:50:00|16255.2|16253.2|16267.2|16265.2|16270.6|16268.6|16252.1|16250.1|849
1638323700000|2021-12-01 01:55:00|16267.1|16265.1|16268.8|16266.8|16276.4|16274.4|16264.8|16262.8|974
1638324000000|2021-12-01 02:00:00|16268.9|16266.9|16292.1|16290.1|16293.8|16291.8|16266.3|16264.3|1553
1638324300000|2021-12-01 02:05:00|16292.2|16290.2|16288.9|16286.9|16295.7|16293.7|16287.2|16285.2|871
1638324600000|2021-12-01 02:10:00|16288.8|16286.8|16284.3|16282.3|16292.6|16290.6|16282.8|16280.8|532
1638324900000|2021-12-01 02:15:00|16284.4|16282.4|16286.3|16284.3|16288.4|16286.4|16280.2|16278.2|555
1638325200000|2021-12-01 02:20:00|16286.2|16284.2|16290.3|16288.3|16292.8|16290.8|16282.8|16280.8|608
1638325500000|2021-12-01 02:25:00|16291.3|16289.3|16301.6|16299.6|16303.9|16301.9|16288.7|16286.7|1015
1638325800000|2021-12-01 02:30:00|16301.4|16299.4|16294.1|16292.1|16309.7|16307.7|16293.2|16291.2|1291
1638326100000|2021-12-01 02:35:00|16294.2|16292.2|16306.6|16304.6|16307.8|16305.8|16294.2|16292.2|700
1638326400000|2021-12-01 02:40:00|16306.7|16304.7|16309.4|16307.4|16310.8|16308.8|16305.3|16303.3|539
1638326700000|2021-12-01 02:45:00|16309.8|16307.8|16303.8|16301.8|16311.2|16309.2|16303.3|16301.3|475
1638327000000|2021-12-01 02:50:00|16303.7|16301.7|16311.1|16309.1|16311.1|16309.1|16303.3|16301.3|392
1638327300000|2021-12-01 02:55:00|16311.2|16309.2|16316.9|16314.9|16317.3|16315.3|16309.4|16307.4|802
1638327600000|2021-12-01 03:00:00|16317.2|16315.2|16320.1|16318.1|16321.6|16319.6|16313.8|16311.8|812
1638327900000|2021-12-01 03:05:00|16319.9|16317.9|16317.7|16315.7|16324.1|16322.1|16315.7|16313.7|694
1638328200000|2021-12-01 03:10:00|16317.8|16315.8|16315.3|16313.3|16318.7|16316.7|16314.1|16312.1|364
1638328500000|2021-12-01 03:15:00|16315.4|16313.4|16317.4|16315.4|16320.4|16318.4|16315.4|16313.4|215
1638328800000|2021-12-01 03:20:00|16317.6|16315.6|16312.9|16310.9|16319.1|16317.1|16310.8|16308.8|350
1638329100000|2021-12-01 03:25:00|16313.1|16311.1|16319.6|16317.6|16321.7|16319.7|16312.1|16310.1|289
1638329400000|2021-12-01 03:30:00|16319.7|16317.7|16316.3|16314.3|16323.3|16321.3|16315.8|16313.8|397
1638329700000|2021-12-01 03:35:00|16316.4|16314.4|16312.4|16310.4|16320.2|16318.2|16312.1|16310.1|418
1638330000000|2021-12-01 03:40:00|16312.6|16310.6|16297.3|16295.3|16313.6|16311.6|16293.8|16291.8|1004
1638330300000|2021-12-01 03:45:00|16297.8|16295.8|16307.7|16305.7|16310.4|16308.4|16296.7|16294.7|678
1638330600000|2021-12-01 03:50:00|16307.9|16305.9|16315.4|16313.4|16317.4|16315.4|16307.9|16305.9|530
1638330900000|2021-12-01 03:55:00|16315.6|16313.6|16318.4|16316.4|16319.8|16317.8|16315.1|16313.1|326
1638331200000|2021-12-01 04:00:00|16319.3|16317.3|16324.3|16322.3|16326.6|16324.6|16319.3|16317.3|678
1638331500000|2021-12-01 04:05:00|16324.2|16322.2|16327.3|16325.3|16331.1|16329.1|16322.9|16320.9|494
1638331800000|2021-12-01 04:10:00|16327.4|16325.4|16336.6|16334.6|16338.1|16336.1|16327.1|16325.1|701
1638332100000|2021-12-01 04:15:00|16336.7|16334.7|16333.3|16331.3|16342.6|16340.6|16331.9|16329.9|886
1638332400000|2021-12-01 04:20:00|16333.2|16331.2|16334.6|16332.6|16337.6|16335.6|16332.4|16330.4|306
1638332700000|2021-12-01 04:25:00|16334.2|16332.2|16340.6|16338.6|16340.9|16338.9|16333.8|16331.8|302
1638333000000|2021-12-01 04:30:00|16340.7|16338.7|16350.6|16348.6|16356.2|16354.2|16339.4|16337.4|1449
1638333300000|2021-12-01 04:35:00|16350.4|16348.4|16355.4|16353.4|16360.2|16358.2|16349.6|16347.6|680
1638333600000|2021-12-01 04:40:00|16355.3|16353.3|16367.9|16365.9|16379.4|16377.4|16354.8|16352.8|1802
1638333900000|2021-12-01 04:45:00|16367.8|16365.8|16372.4|16370.4|16381.4|16379.4|16367.2|16365.2|1013
1638334200000|2021-12-01 04:50:00|16372.6|16370.6|16375.4|16373.4|16375.6|16373.6|16368.9|16366.9|403
1638334500000|2021-12-01 04:55:00|16375.3|16373.3|16373.9|16371.9|16377.3|16375.3|16369.8|16367.8|489
1638334800000|2021-12-01 05:00:00|16373.8|16371.8|16367.4|16365.4|16377.7|16375.7|16363.7|16361.7|603
1638335100000|2021-12-01 05:05:00|16367.3|16365.3|16369.3|16367.3|16370.6|16368.6|16364.4|16362.4|318
1638335400000|2021-12-01 05:10:00|16369.4|16367.4|16363.6|16361.6|16370.9|16368.9|16362.8|16360.8|444
1638335700000|2021-12-01 05:15:00|16363.4|16361.4|16370.3|16368.3|16370.8|16368.8|16363.4|16361.4|314
1638336000000|2021-12-01 05:20:00|16370.4|16368.4|16372.9|16370.9|16374.2|16372.2|16369.8|16367.8|300
1638336300000|2021-12-01 05:25:00|16373.3|16371.3|16367.7|16365.7|16374.8|16372.8|16367.1|16365.1|271
1638336600000|2021-12-01 05:30:00|16367.6|16365.6|16358.8|16356.8|16367.8|16365.8|16358.8|16356.8|715
1638336900000|2021-12-01 05:35:00|16359.2|16357.2|16368.4|16366.4|16368.4|16366.4|16359.1|16357.1|273
1638337200000|2021-12-01 05:40:00|16368.3|16366.3|16370.4|16368.4|16372.1|16370.1|16367.6|16365.6|315
1638337500000|2021-12-01 05:45:00|16370.3|16368.3|16372.2|16370.2|16372.3|16370.3|16369.2|16367.2|164
1638337800000|2021-12-01 05:50:00|16371.9|16369.9|16368.9|16366.9|16372.7|16370.7|16368.1|16366.1|212
1638338100000|2021-12-01 05:55:00|16368.6|16366.6|16368.3|16366.3|16372.3|16370.3|16363.6|16361.6|509
1638338400000|2021-12-01 06:00:00|16368.2|16366.2|16364.3|16362.3|16372.3|16370.3|16359.8|16357.8|661
1638338700000|2021-12-01 06:05:00|16364.7|16362.7|16389.8|16387.8|16390.7|16388.7|16364.7|16362.7|1131
1638339000000|2021-12-01 06:10:00|16389.1|16387.1|16390.6|16388.6|16396.6|16394.6|16386.2|16384.2|1083
1638339300000|2021-12-01 06:15:00|16390.7|16388.7|16389.4|16387.4|16399.4|16397.4|16389.2|16387.2|790
1638339600000|2021-12-01 06:20:00|16389.3|16387.3|16394.9|16392.9|16400.4|16398.4|16389.3|16387.3|470
1638339900000|2021-12-01 06:25:00|16394.8|16392.8|16398.8|16396.8|16399.2|16397.2|16389.2|16387.2|370
1638340200000|2021-12-01 06:30:00|16398.9|16396.9|16398.9|16396.9|16406.2|16404.2|16394.9|16392.9|795
1638340500000|2021-12-01 06:35:00|16399.1|16397.1|16396.1|16394.1|16403.3|16401.3|16392.9|16390.9|389
1638340800000|2021-12-01 06:40:00|16395.8|16393.8|16381.3|16379.3|16395.8|16393.8|16379.7|16377.7|601
1638341100000|2021-12-01 06:45:00|16381.2|16379.2|16375.4|16373.4|16383.4|16381.4|16371.3|16369.3|625
1638341400000|2021-12-01 06:50:00|16375.2|16373.2|16382.2|16380.2|16383.1|16381.1|16374.3|16372.3|338
1638341700000|2021-12-01 06:55:00|16382.3|16380.3|16384.2|16382.2|16389.6|16387.6|16380.6|16378.6|649
1638342000000|2021-12-01 07:00:00|16384.1|16382.1|16369.7|16367.7|16395.6|16393.6|16369.2|16367.2|1207
1638342300000|2021-12-01 07:05:00|16369.8|16367.8|16384.2|16382.2|16389.3|16387.3|16365.4|16363.4|948
1638342600000|2021-12-01 07:10:00|16384.1|16382.1|16387.7|16385.7|16391.4|16389.4|16383.3|16381.3|618
1638342900000|2021-12-01 07:15:00|16387.6|16385.6|16388.3|16386.3|16393.2|16391.2|16385.7|16383.7|494
1638343200000|2021-12-01 07:20:00|16388.4|16386.4|16376.2|16374.2|16389.8|16387.8|16376.1|16374.1|538
1638343500000|2021-12-01 07:25:00|16376.4|16374.4|16373.8|16371.8|16378.3|16376.3|16370.9|16368.9|477
1638343800000|2021-12-01 07:30:00|16374.2|16372.2|16374.3|16372.3|16384.3|16382.3|16373.3|16371.3|644
1638344100000|2021-12-01 07:35:00|16374.4|16372.4|16383.1|16381.1|16387.7|16385.7|16374.2|16372.2|363
1638344400000|2021-12-01 07:40:00|16382.6|16380.6|16398.1|16396.1|16398.6|16396.6|16381.3|16379.3|691
1638344700000|2021-12-01 07:45:00|16397.9|16395.9|16396.4|16394.4|16399.7|16397.7|16391.6|16389.6|578
1638345000000|2021-12-01 07:50:00|16396.3|16394.3|16384.6|16382.6|16396.8|16394.8|16382.4|16380.4|597
1638345300000|2021-12-01 07:55:00|16385.7|16383.7|16383.8|16381.8|16386.9|16384.9|16378.3|16376.3|579
1638345600000|2021-12-01 08:00:00|16383.7|16381.7|16366.9|16364.9|16383.8|16381.8|16359.4|16357.4|2380
1638345900000|2021-12-01 08:05:00|16367.2|16365.2|16345.3|16343.3|16370.7|16368.7|16343.7|16341.7|1629
1638346200000|2021-12-01 08:10:00|16345.4|16343.4|16337.9|16335.9|16346.4|16344.4|16336.9|16334.9|1466
1638346500000|2021-12-01 08:15:00|16337.7|16335.7|16363.7|16361.7|16364.4|16362.4|16336.1|16334.1|925
1638346800000|2021-12-01 08:20:00|16363.9|16361.9|16353.9|16351.9|16364.6|16362.6|16352.1|16350.1|642
1638347100000|2021-12-01 08:25:00|16353.6|16351.6|16342.6|16340.6|16356.3|16354.3|16339.1|16337.1|1100
1638347400000|2021-12-01 08:30:00|16342.4|16340.4|16332.7|16330.7|16342.4|16340.4|16318.2|16316.2|1787
1638347700000|2021-12-01 08:35:00|16332.8|16330.8|16325.2|16323.2|16334.2|16332.2|16315.8|16313.8|1053
1638348000000|2021-12-01 08:40:00|16325.1|16323.1|16310.2|16308.2|16327.9|16325.9|16307.4|16305.4|1300
1638348300000|2021-12-01 08:45:00|16310.1|16308.1|16318.4|16316.4|16319.1|16317.1|16305.2|16303.2|828
1638348600000|2021-12-01 08:50:00|16318.6|16316.6|16322.4|16320.4|16329.7|16327.7|16313.4|16311.4|687
1638348900000|2021-12-01 08:55:00|16322.2|16320.2|16339.9|16337.9|16344.2|16342.2|16317.9|16315.9|1411
1638349200000|2021-12-01 09:00:00|16339.8|16337.8|16347.4|16345.4|16355.9|16353.9|16334.7|16332.7|1245
1638349500000|2021-12-01 09:05:00|16347.6|16345.6|16357.2|16355.2|16361.6|16359.6|16346.6|16344.6|1334
1638349800000|2021-12-01 09:10:00|16356.4|16354.4|16357.1|16355.1|16363.3|16361.3|16354.7|16352.7|1215
1638350100000|2021-12-01 09:15:00|16357.2|16355.2|16366.8|16364.8|16372.6|16370.6|16357.2|16355.2|1026
1638350400000|2021-12-01 09:20:00|16366.7|16364.7|16358.6|16356.6|16371.4|16369.4|16358.4|16356.4|659
1638350700000|2021-12-01 09:25:00|16358.9|16356.9|16362.7|16360.7|16363.2|16361.2|16355.3|16353.3|648
1638351000000|2021-12-01 09:30:00|16362.4|16360.4|16372.4|16370.4|16373.8|16371.8|16357.3|16355.3|732
1638351300000|2021-12-01 09:35:00|16372.3|16370.3|16381.4|16379.4|16381.8|16379.8|16368.2|16366.2|846
1638351600000|2021-12-01 09:40:00|16381.3|16379.3|16376.6|16374.6|16382.3|16380.3|16370.8|16368.8|779
1638351900000|2021-12-01 09:45:00|16376.7|16374.7|16374.4|16372.4|16377.8|16375.8|16366.9|16364.9|538
1638352200000|2021-12-01 09:50:00|16374.3|16372.3|16376.6|16374.6|16378.3|16376.3|16371.2|16369.2|458
1638352500000|2021-12-01 09:55:00|16376.3|16374.3|16382.7|16380.7|16382.8|16380.8|16374.7|16372.7|813
1638352800000|2021-12-01 10:00:00|16382.1|16380.1|16379.1|16377.1|16384.1|16382.1|16377.9|16375.9|566
1638353100000|2021-12-01 10:05:00|16379.4|16377.4|16371.4|16369.4|16381.3|16379.3|16368.7|16366.7|538
1638353400000|2021-12-01 10:10:00|16371.6|16369.6|16369.4|16367.4|16373.4|16371.4|16367.7|16365.7|358
1638353700000|2021-12-01 10:15:00|16369.6|16367.6|16367.1|16365.1|16370.9|16368.9|16364.1|16362.1|463
1638354000000|2021-12-01 10:20:00|16366.4|16364.4|16361.9|16359.9|16368.8|16366.8|16361.8|16359.8|370
1638354300000|2021-12-01 10:25:00|16361.7|16359.7|16369.3|16367.3|16373.3|16371.3|16361.3|16359.3|410
1638354600000|2021-12-01 10:30:00|16369.1|16367.1|16376.7|16374.7|16377.4|16375.4|16367.6|16365.6|418
1638354900000|2021-12-01 10:35:00|16376.3|16374.3|16371.8|16369.8|16377.4|16375.4|16370.9|16368.9|178
1638355200000|2021-12-01 10:40:00|16371.7|16369.7|16366.2|16364.2|16373.3|16371.3|16364.2|16362.2|267
1638355500000|2021-12-01 10:45:00|16366.3|16364.3|16372.4|16370.4|16375.6|16373.6|16364.1|16362.1|368
1638355800000|2021-12-01 10:50:00|16372.6|16370.6|16371.1|16369.1|16376.1|16374.1|16363.3|16361.3|360
1638356100000|2021-12-01 10:55:00|16369.9|16367.9|16370.6|16368.6|16371.8|16369.8|16366.1|16364.1|209
1638356400000|2021-12-01 11:00:00|16370.7|16368.7|16365.7|16363.7|16373.1|16371.1|16364.6|16362.6|352
1638356700000|2021-12-01 11:05:00|16365.8|16363.8|16371.4|16369.4|16374.1|16372.1|16364.3|16362.3|374
1638357000000|2021-12-01 11:10:00|16371.8|16369.8|16366.7|16364.7|16375.7|16373.7|16366.7|16364.7|375
1638357300000|2021-12-01 11:15:00|16366.8|16364.8|16363.3|16361.3|16367.6|16365.6|16354.9|16352.9|821
1638357600000|2021-12-01 11:20:00|16363.6|16361.6|16368.8|16366.8|16374.8|16372.8|16362.4|16360.4|417
1638357900000|2021-12-01 11:25:00|16368.9|16366.9|16374.3|16372.3|16374.4|16372.4|16366.8|16364.8|372
1638358200000|2021-12-01 11:30:00|16374.4|16372.4|16376.1|16374.1|16377.6|16375.6|16372.3|16370.3|382
1638358500000|2021-12-01 11:35:00|16375.8|16373.8|16376.1|16374.1|16381.1|16379.1|16374.6|16372.6|467
1638358800000|2021-12-01 11:40:00|16375.9|16373.9|16379.6|16377.6|16381.1|16379.1|16373.2|16371.2|357
1638359100000|2021-12-01 11:45:00|16379.3|16377.3|16382.6|16380.6|16385.6|16383.6|16378.2|16376.2|564
1638359400000|2021-12-01 11:50:00|16382.2|16380.2|16388.2|16386.2|16389.4|16387.4|16380.9|16378.9|1067
1638359700000|2021-12-01 11:55:00|16388.3|16386.3|16388.8|16386.8|16392.4|16390.4|16386.7|16384.7|880
1638360000000|2021-12-01 12:00:00|16388.7|16386.7|16389.1|16387.1|16392.3|16390.3|16384.6|16382.6|969
1638360300000|2021-12-01 12:05:00|16389.2|16387.2|16387.6|16385.6|16389.2|16387.2|16381.4|16379.4|689
1638360600000|2021-12-01 12:10:00|16387.4|16385.4|16391.2|16389.2|16392.2|16390.2|16384.9|16382.9|568
1638360900000|2021-12-01 12:15:00|16391.1|16389.1|16391.6|16389.6|16398.7|16396.7|16385.6|16383.6|2000
1638361200000|2021-12-01 12:20:00|16391.7|16389.7|16395.7|16393.7|16399.1|16397.1|16390.6|16388.6|1181
1638361500000|2021-12-01 12:25:00|16395.6|16393.6|16397.4|16395.4|16401.9|16399.9|16389.7|16387.7|1008
1638361800000|2021-12-01 12:30:00|16397.3|16395.3|16384.2|16382.2|16397.3|16395.3|16382.3|16380.3|1255
1638362100000|2021-12-01 12:35:00|16384.3|16382.3|16388.8|16386.8|16389.7|16387.7|16378.7|16376.7|1073
1638362400000|2021-12-01 12:40:00|16388.7|16386.7|16391.3|16389.3|16392.7|16390.7|16385.3|16383.3|455
1638362700000|2021-12-01 12:45:00|16391.4|16389.4|16383.8|16381.8|16392.9|16390.9|16383.8|16381.8|454
1638363000000|2021-12-01 12:50:00|16383.9|16381.9|16386.3|16384.3|16390.6|16388.6|16382.1|16380.1|609
1638363300000|2021-12-01 12:55:00|16386.4|16384.4|16381.8|16379.8|16388.2|16386.2|16380.4|16378.4|520
1638363600000|2021-12-01 13:00:00|16381.6|16379.6|16370.2|16368.2|16381.6|16379.6|16366.9|16364.9|1550
1638363900000|2021-12-01 13:05:00|16369.9|16367.9|16373.6|16371.6|16378.4|16376.4|16369.1|16367.1|800
1638364200000|2021-12-01 13:10:00|16373.3|16371.3|16370.4|16368.4|16373.9|16371.9|16363.4|16361.4|759
1638364500000|2021-12-01 13:15:00|16370.3|16368.3|16371.9|16369.9|16377.3|16375.3|16366.6|16364.6|1168
1638364800000|2021-12-01 13:20:00|16371.2|16369.2|16362.8|16360.8|16374.6|16372.6|16357.1|16355.1|1416
1638365100000|2021-12-01 13:25:00|16362.9|16360.9|16365.4|16363.4|16372.2|16370.2|16357.7|16355.7|1206
1638365400000|2021-12-01 13:30:00|16365.7|16363.7|16375.9|16373.9|16377.2|16375.2|16365.7|16363.7|1110
1638365700000|2021-12-01 13:35:00|16376.1|16374.1|16372.7|16370.7|16377.4|16375.4|16367.2|16365.2|1037
1638366000000|2021-12-01 13:40:00|16372.8|16370.8|16374.3|16372.3|16375.7|16373.7|16367.8|16365.8|668
1638366300000|2021-12-01 13:45:00|16374.2|16372.2|16364.7|16362.7|16377.6|16375.6|16360.9|16358.9|1182
1638366600000|2021-12-01 13:50:00|16364.3|16362.3|16349.4|16347.4|16365.6|16363.6|16345.1|16343.1|2283
1638366900000|2021-12-01 13:55:00|16349.3|16347.3|16348.7|16346.7|16352.4|16350.4|16340.7|16338.7|1610
1638367200000|2021-12-01 14:00:00|16348.6|16346.6|16363.2|16361.2|16363.4|16361.4|16345.9|16343.9|1791
1638367500000|2021-12-01 14:05:00|16363.3|16361.3|16363.9|16361.9|16368.8|16366.8|16359.8|16357.8|1178
1638367800000|2021-12-01 14:10:00|16363.8|16361.8|16356.6|16354.6|16366.2|16364.2|16355.7|16353.7|989
1638368100000|2021-12-01 14:15:00|16356.4|16354.4|16347.3|16345.3|16365.6|16363.6|16346.8|16344.8|1412
1638368400000|2021-12-01 14:20:00|16346.8|16344.8|16345.6|16343.6|16351.8|16349.8|16343.1|16341.1|1414
1638368700000|2021-12-01 14:25:00|16348.3|16346.3|16340.9|16338.9|16351.8|16349.8|16340.9|16338.9|2461
1638369000000|2021-12-01 14:30:00|16341.2|16339.2|16288.8|16287.8|16356.1|16355.1|16284.8|16283.8|20199
1638369300000|2021-12-01 14:35:00|16289.1|16288.1|16290.4|16289.4|16319.2|16318.2|16273.2|16272.2|14023
1638369600000|2021-12-01 14:40:00|16290.6|16289.6|16306.9|16305.9|16317.2|16316.2|16283.7|16282.7|10210
1638369900000|2021-12-01 14:45:00|16306.7|16305.7|16298.7|16297.7|16331.7|16330.7|16294.2|16293.2|12499
1638370200000|2021-12-01 14:50:00|16297.8|16296.8|16305.7|16304.7|16316.9|16315.9|16291.4|16290.4|7977
1638370500000|2021-12-01 14:55:00|16305.8|16304.8|16330.8|16329.8|16336.1|16335.1|16297.7|16296.7|6698
1638370800000|2021-12-01 15:00:00|16331.4|16330.4|16351.7|16350.7|16369.4|16368.4|16331.4|16330.4|13084
1638371100000|2021-12-01 15:05:00|16351.9|16350.9|16373.7|16372.7|16376.2|16375.2|16344.6|16343.6|8805
1638371400000|2021-12-01 15:10:00|16373.8|16372.8|16346.6|16345.6|16380.1|16379.1|16341.3|16340.3|8105
1638371700000|2021-12-01 15:15:00|16346.3|16345.3|16347.6|16346.6|16360.3|16359.3|16343.3|16342.3|7147
1638372000000|2021-12-01 15:20:00|16347.3|16346.3|16325.6|16324.6|16351.3|16350.3|16305.1|16304.1|9991
1638372300000|2021-12-01 15:25:00|16325.3|16324.3|16312.3|16311.3|16343.9|16342.9|16309.8|16308.8|7472
1638372600000|2021-12-01 15:30:00|16311.7|16310.7|16332.1|16331.1|16346.8|16345.8|16310.1|16309.1|6769
1638372900000|2021-12-01 15:35:00|16332.2|16331.2|16305.7|16304.7|16341.1|16340.1|16305.1|16304.1|5497
1638373200000|2021-12-01 15:40:00|16305.6|16304.6|16327.3|16326.3|16336.2|16335.2|16278.8|16277.8|10624
1638373500000|2021-12-01 15:45:00|16327.4|16326.4|16359.6|16358.6|16363.2|16362.2|16321.8|16320.8|8619
1638373800000|2021-12-01 15:50:00|16359.3|16358.3|16364.8|16363.8|16370.3|16369.3|16352.6|16351.6|5763
1638374100000|2021-12-01 15:55:00|16365.1|16364.1|16373.1|16372.1|16376.4|16375.4|16350.3|16349.3|6594
1638374400000|2021-12-01 16:00:00|16373.3|16372.3|16360.8|16359.8|16378.6|16377.6|16356.3|16355.3|6019
1638374700000|2021-12-01 16:05:00|16360.9|16359.9|16368.9|16367.9|16376.6|16375.6|16352.8|16351.8|4468
1638375000000|2021-12-01 16:10:00|16368.8|16367.8|16413.8|16412.8|16414.6|16413.6|16368.8|16367.8|9514
1638375300000|2021-12-01 16:15:00|16413.9|16412.9|16425.3|16424.3|16430.1|16429.1|16404.6|16403.6|6093
1638375600000|2021-12-01 16:20:00|16425.1|16424.1|16419.9|16418.9|16426.6|16425.6|16410.1|16409.1|5262
1638375900000|2021-12-01 16:25:00|16419.8|16418.8|16408.6|16407.6|16423.7|16422.7|16407.1|16406.1|4688
1638376200000|2021-12-01 16:30:00|16409.8|16408.8|16395.1|16394.1|16421.8|16420.8|16384.8|16383.8|7483
1638376500000|2021-12-01 16:35:00|16395.6|16394.6|16391.4|16390.4|16402.3|16401.3|16378.2|16377.2|5487
1638376800000|2021-12-01 16:40:00|16391.7|16390.7|16395.4|16394.4|16405.8|16404.8|16385.6|16384.6|4439
1638377100000|2021-12-01 16:45:00|16395.8|16394.8|16405.8|16404.8|16412.1|16411.1|16377.3|16376.3|7869
1638377400000|2021-12-01 16:50:00|16405.6|16404.6|16375.6|16374.6|16405.6|16404.6|16375.1|16374.1|5258
1638377700000|2021-12-01 16:55:00|16375.8|16374.8|16339.8|16338.8|16377.3|16376.3|16327.1|16326.1|10295
1638378000000|2021-12-01 17:00:00|16339.7|16338.7|16365.1|16364.1|16366.1|16365.1|16333.2|16332.2|6748
1638378300000|2021-12-01 17:05:00|16365.2|16364.2|16349.8|16348.8|16375.1|16374.1|16342.3|16341.3|5974
1638378600000|2021-12-01 17:10:00|16349.7|16348.7|16350.8|16349.8|16361.3|16360.3|16341.3|16340.3|4026
1638378900000|2021-12-01 17:15:00|16350.6|16349.6|16368.8|16367.8|16377.8|16376.8|16346.6|16345.6|4769
1638379200000|2021-12-01 17:20:00|16369.8|16368.8|16348.1|16347.1|16376.6|16375.6|16345.8|16344.8|4538
1638379500000|2021-12-01 17:25:00|16348.8|16347.8|16332.1|16331.1|16359.3|16358.3|16325.7|16324.7|6481
1638379800000|2021-12-01 17:30:00|16331.9|16330.9|16341.3|16340.3|16347.3|16346.3|16319.1|16318.1|6702
1638380100000|2021-12-01 17:35:00|16342.1|16341.1|16343.9|16342.9|16344.8|16343.8|16325.6|16324.6|4639
1638380400000|2021-12-01 17:40:00|16345.3|16344.3|16343.9|16342.9|16351.9|16350.9|16334.6|16333.6|4079
1638380700000|2021-12-01 17:45:00|16342.6|16341.6|16331.9|16330.9|16351.6|16350.6|16329.3|16328.3|4028
1638381000000|2021-12-01 17:50:00|16332.5|16331.5|16286.6|16285.6|16332.6|16331.6|16286.5|16285.5|7721
1638381300000|2021-12-01 17:55:00|16286.9|16285.9|16246.9|16245.9|16289.4|16288.4|16238.1|16237.1|11691
1638381600000|2021-12-01 18:00:00|16247.4|16246.4|16263.1|16262.1|16284.6|16283.6|16240|16239|10928
1638381900000|2021-12-01 18:05:00|16264.1|16263.1|16225.6|16224.6|16274.5|16273.5|16213.1|16212.1|13111
1638382200000|2021-12-01 18:10:00|16225.8|16224.8|16219.6|16218.6|16226.6|16225.6|16194.9|16193.9|9166
1638382500000|2021-12-01 18:15:00|16219.8|16218.8|16195.8|16194.8|16239.6|16238.6|16194.6|16193.6|10234
1638382800000|2021-12-01 18:20:00|16195.6|16194.6|16234.1|16233.1|16238.9|16237.9|16195.6|16194.6|7022
1638383100000|2021-12-01 18:25:00|16234|16233|16252.1|16251.1|16257.9|16256.9|16230.6|16229.6|6376
1638383400000|2021-12-01 18:30:00|16252.5|16251.5|16235.8|16234.8|16254.9|16253.9|16223|16222|6612
1638383700000|2021-12-01 18:35:00|16235.6|16234.6|16238.9|16237.9|16251.1|16250.1|16227|16226|4461
1638384000000|2021-12-01 18:40:00|16239.9|16238.9|16206.6|16205.6|16245.8|16244.8|16185.6|16184.6|8935
1638384300000|2021-12-01 18:45:00|16207.4|16206.4|16149.6|16148.6|16208.8|16207.8|16142.4|16141.4|11689
1638384600000|2021-12-01 18:50:00|16149.1|16148.1|16194.9|16193.9|16203.1|16202.1|16149.1|16148.1|11069
1638384900000|2021-12-01 18:55:00|16194.8|16193.8|16217.9|16216.9|16222.8|16221.8|16191.4|16190.4|6825
1638385200000|2021-12-01 19:00:00|16218|16217|16187.6|16186.6|16226|16225|16178.1|16177.1|8545
1638385500000|2021-12-01 19:05:00|16189.6|16188.6|16174.6|16173.6|16202|16201|16169.1|16168.1|7005
1638385800000|2021-12-01 19:10:00|16173.9|16172.9|16150.6|16149.6|16180.6|16179.6|16127.1|16126.1|9570
1638386100000|2021-12-01 19:15:00|16150.9|16149.9|16124.6|16123.6|16163.9|16162.9|16115|16114|8195
1638386400000|2021-12-01 19:20:00|16126.8|16125.8|16160.6|16159.6|16161.6|16160.6|16122.5|16121.5|6958
1638386700000|2021-12-01 19:25:00|16160.5|16159.5|16188.1|16187.1|16197.4|16196.4|16154.9|16153.9|7315
1638387000000|2021-12-01 19:30:00|16188.6|16187.6|16187.9|16186.9|16211|16210|16183|16182|8056
1638387300000|2021-12-01 19:35:00|16186.9|16185.9|16190.4|16189.4|16198.5|16197.5|16162.9|16161.9|7441
1638387600000|2021-12-01 19:40:00|16192.4|16191.4|16161.6|16160.6|16193.4|16192.4|16153.1|16152.1|6085
1638387900000|2021-12-01 19:45:00|16161.8|16160.8|16183.3|16182.3|16191.1|16190.1|16149|16148|5153
1638388200000|2021-12-01 19:50:00|16183.1|16182.1|16142.6|16141.6|16201.1|16200.1|16141.4|16140.4|6674
1638388500000|2021-12-01 19:55:00|16143.9|16142.9|16135.1|16134.1|16166.1|16165.1|16133.4|16132.4|6584
1638388800000|2021-12-01 20:00:00|16135.3|16134.3|16085.1|16084.1|16147.6|16146.6|16084.1|16083.1|10201
1638389100000|2021-12-01 20:05:00|16085.9|16084.9|16060|16059|16102|16101|16056.4|16055.4|10026
1638389400000|2021-12-01 20:10:00|16060.1|16059.1|16069.6|16068.6|16078.1|16077.1|16047|16046|8608
1638389700000|2021-12-01 20:15:00|16069.4|16068.4|16013.1|16012.1|16069.6|16068.6|16008|16007|12430
1638390000000|2021-12-01 20:20:00|16013.7|16012.7|15974|15973|16023.4|16022.4|15961|15960|13995
1638390300000|2021-12-01 20:25:00|15974.5|15973.5|15985.2|15984.2|16014.7|16013.7|15946.2|15945.2|15717
1638390600000|2021-12-01 20:30:00|15983.2|15982.2|16000|15999|16003.8|16002.8|15962.5|15961.5|13680
1638390900000|2021-12-01 20:35:00|15997.7|15996.7|16020.9|16019.9|16028.7|16027.7|15979.9|15978.9|14385
1638391200000|2021-12-01 20:40:00|16021|16020|16047.3|16046.3|16053.4|16052.4|16012.9|16011.9|11146
1638391500000|2021-12-01 20:45:00|16047.7|16046.7|15995.7|15994.7|16053.2|16052.2|15987.2|15986.2|11815
1638391800000|2021-12-01 20:50:00|15994.9|15993.9|15964|15963|15997.9|15996.9|15957.4|15956.4|14774
1638392100000|2021-12-01 20:55:00|15964.3|15963.3|15878.7|15877.7|15968.4|15967.4|15863.3|15862.3|25607
1638392400000|2021-12-01 21:00:00|15879.3|15878.3|15857.3|15855.3|15908.1|15906.1|15830.3|15828.3|16511
1638182400000|2021-11-29 10:40:00|16206.2|16204.2|16206.9|16204.9|16213.1|16211.1|16202.6|16200.6|473
1638182700000|2021-11-29 10:45:00|16207|16205|16210.4|16208.4|16215.7|16213.7|16201.2|16199.2|415
1638183000000|2021-11-29 10:50:00|16210.2|16208.2|16220.4|16218.4|16221.2|16219.2|16206.6|16204.6|620
1638183300000|2021-11-29 10:55:00|16220.2|16218.2|16216.2|16214.2|16222.6|16220.6|16214.6|16212.6|918
1638183600000|2021-11-29 11:00:00|16216.4|16214.4|16227.7|16225.7|16228.9|16226.9|16213.6|16211.6|757
1638183900000|2021-11-29 11:05:00|16227.5|16225.5|16219.2|16217.2|16231.4|16229.4|16216.6|16214.6|613
1638184200000|2021-11-29 11:10:00|16219.4|16217.4|16219.6|16217.6|16225.7|16223.7|16215|16213|433
1638184500000|2021-11-29 11:15:00|16219.5|16217.5|16215.9|16213.9|16223.1|16221.1|16212.9|16210.9|516
1638184800000|2021-11-29 11:20:00|16215.7|16213.7|16221.1|16219.1|16223.4|16221.4|16212|16210|621
1638185100000|2021-11-29 11:25:00|16221|16219|16220.4|16218.4|16229.1|16227.1|16219.2|16217.2|657
1638185400000|2021-11-29 11:30:00|16220.2|16218.2|16217.1|16215.1|16222.1|16220.1|16214.5|16212.5|545
1638185700000|2021-11-29 11:35:00|16217.2|16215.2|16215.4|16213.4|16218.4|16216.4|16212.2|16210.2|235
1638186000000|2021-11-29 11:40:00|16215.5|16213.5|16216.1|16214.1|16217.5|16215.5|16210.1|16208.1|380
1638186300000|2021-11-29 11:45:00|16216.2|16214.2|16212.5|16210.5|16221.2|16219.2|16212.4|16210.4|302
1638186600000|2021-11-29 11:50:00|16212.9|16210.9|16202.4|16200.4|16214.1|16212.1|16202.1|16200.1|624
1638186900000|2021-11-29 11:55:00|16202.2|16200.2|16201.1|16199.1|16211.7|16209.7|16200.2|16198.2|487
1638187200000|2021-11-29 12:00:00|16201|16199|16193.7|16191.7|16204.4|16202.4|16192.5|16190.5|891
1638187500000|2021-11-29 12:05:00|16194|16192|16197.6|16195.6|16198.5|16196.5|16184.7|16182.7|1440
1638187800000|2021-11-29 12:10:00|16197.5|16195.5|16189.2|16187.2|16200.5|16198.5|16187|16185|788
1638188100000|2021-11-29 12:15:00|16189.1|16187.1|16190.6|16188.6|16191.7|16189.7|16187.2|16185.2|544
1638188400000|2021-11-29 12:20:00|16190.5|16188.5|16190.6|16188.6|16201|16199|16189.5|16187.5|614
1638188700000|2021-11-29 12:25:00|16190.4|16188.4|16181.4|16179.4|16193.9|16191.9|16180|16178|963
1638189000000|2021-11-29 12:30:00|16181.6|16179.6|16196|16194|16198|16196|16178.6|16176.6|899
1638189300000|2021-11-29 12:35:00|16195.9|16193.9|16202.2|16200.2|16203.2|16201.2|16194.1|16192.1|812
1638189600000|2021-11-29 12:40:00|16202.1|16200.1|16202.4|16200.4|16205.9|16203.9|16195.4|16193.4|874
1638189900000|2021-11-29 12:45:00|16202.6|16200.6|16205.7|16203.7|16205.9|16203.9|16198.7|16196.7|571
1638190200000|2021-11-29 12:50:00|16206.1|16204.1|16200.9|16198.9|16207.6|16205.6|16197|16195|565
1638190500000|2021-11-29 12:55:00|16200.7|16198.7|16207.4|16205.4|16213.4|16211.4|16200.4|16198.4|1004
1638190800000|2021-11-29 13:00:00|16208.1|16206.1|16196.5|16194.5|16210.6|16208.6|16193.7|16191.7|1129
1638191100000|2021-11-29 13:05:00|16196.4|16194.4|16193.4|16191.4|16200.6|16198.6|16186.2|16184.2|1129
1638191400000|2021-11-29 13:10:00|16193.6|16191.6|16203.1|16201.1|16203.6|16201.6|16192.9|16190.9|754
1638191700000|2021-11-29 13:15:00|16203|16201|16205.9|16203.9|16206.4|16204.4|16198.9|16196.9|716
1638192000000|2021-11-29 13:20:00|16205.2|16203.2|16209.6|16207.6|16210|16208|16201.4|16199.4|731
1638192300000|2021-11-29 13:25:00|16209.9|16207.9|16197.5|16195.5|16212|16210|16196.9|16194.9|1012
1638192600000|2021-11-29 13:30:00|16197.4|16195.4|16204.7|16202.7|16211.1|16209.1|16197.4|16195.4|1126
1638192900000|2021-11-29 13:35:00|16204.6|16202.6|16209.4|16207.4|16210.2|16208.2|16201.5|16199.5|649
1638193200000|2021-11-29 13:40:00|16209.5|16207.5|16220|16218|16222.4|16220.4|16209.4|16207.4|1339
1638193500000|2021-11-29 13:45:00|16219.6|16217.6|16237.7|16235.7|16240.5|16238.5|16217.5|16215.5|2506
1638193800000|2021-11-29 13:50:00|16237.9|16235.9|16243.9|16241.9|16246.6|16244.6|16236|16234|1747
1638194100000|2021-11-29 13:55:00|16244|16242|16241.4|16239.4|16244.4|16242.4|16236.5|16234.5|1316
1638194400000|2021-11-29 14:00:00|16241.7|16239.7|16257.2|16255.2|16258|16256|16241.2|16239.2|2303
1638194700000|2021-11-29 14:05:00|16258|16256|16249.6|16247.6|16260.7|16258.7|16243.5|16241.5|2315
1638195000000|2021-11-29 14:10:00|16249.7|16247.7|16244.9|16242.9|16250.4|16248.4|16240.1|16238.1|1287
1638195300000|2021-11-29 14:15:00|16245|16243|16244|16242|16248.2|16246.2|16242.9|16240.9|975
1638195600000|2021-11-29 14:20:00|16243.9|16241.9|16240.6|16238.6|16245.2|16243.2|16240|16238|1010
1638195900000|2021-11-29 14:25:00|16240|16238|16242.4|16240.4|16252|16250|16238.6|16236.6|2450
1638196200000|2021-11-29 14:30:00|16241.9|16240.9|16233|16232|16283.2|16282.2|16221.1|16220.1|22345
1638196500000|2021-11-29 14:35:00|16233.1|16232.1|16265.5|16264.5|16271|16270|16213.2|16212.2|15270
1638196800000|2021-11-29 14:40:00|16265.2|16264.2|16259|16258|16277.5|16276.5|16254.7|16253.7|10738
1638197100000|2021-11-29 14:45:00|16258.5|16257.5|16246.4|16245.4|16277|16276|16211.5|16210.5|15288
1638197400000|2021-11-29 14:50:00|16245.9|16244.9|16278.2|16277.2|16287|16286|16238.1|16237.1|10963
1638197700000|2021-11-29 14:55:00|16278.9|16277.9|16300.9|16299.9|16309|16308|16272.2|16271.2|10369
1638198000000|2021-11-29 15:00:00|16300.6|16299.6|16291.7|16290.7|16314.9|16313.9|16287.2|16286.2|11313
1638198300000|2021-11-29 15:05:00|16291.6|16290.6|16292.6|16291.6|16303.2|16302.2|16267|16266|10453
1638198600000|2021-11-29 15:10:00|16292.5|16291.5|16297.9|16296.9|16317.2|16316.2|16287.4|16286.4|7980
1638198900000|2021-11-29 15:15:00|16299.2|16298.2|16303.9|16302.9|16313.9|16312.9|16288.7|16287.7|7260
1638199200000|2021-11-29 15:20:00|16304.7|16303.7|16293.9|16292.9|16307.4|16306.4|16276.7|16275.7|6989
1638199500000|2021-11-29 15:25:00|16294.7|16293.7|16266.6|16265.6|16302.8|16301.8|16265.7|16264.7|7009
1638199800000|2021-11-29 15:30:00|16266.7|16265.7|16265.7|16264.7|16277.4|16276.4|16237.4|16236.4|9588
1638200100000|2021-11-29 15:35:00|16265.9|16264.9|16249.7|16248.7|16284.2|16283.2|16230.7|16229.7|11484
1638200400000|2021-11-29 15:40:00|16248.7|16247.7|16264.2|16263.2|16268.7|16267.7|16234.2|16233.2|8341
1638200700000|2021-11-29 15:45:00|16264.4|16263.4|16269.4|16268.4|16288.1|16287.1|16260.4|16259.4|6870
1638201000000|2021-11-29 15:50:00|16269.7|16268.7|16258.7|16257.7|16274.9|16273.9|16250.3|16249.3|5854
1638201300000|2021-11-29 15:55:00|16258.9|16257.9|16279.8|16278.8|16283.1|16282.1|16258.9|16257.9|4705
1638201600000|2021-11-29 16:00:00|16279.7|16278.7|16272.9|16271.9|16286.2|16285.2|16265.7|16264.7|5459
1638201900000|2021-11-29 16:05:00|16274.1|16273.1|16292.9|16291.9|16299.4|16298.4|16270.9|16269.9|5128
1638202200000|2021-11-29 16:10:00|16292.7|16291.7|16291.2|16290.2|16300.8|16299.8|16286.6|16285.6|3832
1638202500000|2021-11-29 16:15:00|16291.3|16290.3|16290.4|16289.4|16301.9|16300.9|16287.9|16286.9|3216
1638202800000|2021-11-29 16:20:00|16290.6|16289.6|16302.7|16301.7|16308.3|16307.3|16289.6|16288.6|4092
1638203100000|2021-11-29 16:25:00|16301.9|16300.9|16293.4|16292.4|16321.4|16320.4|16289.2|16288.2|6842
1638203400000|2021-11-29 16:30:00|16293.7|16292.7|16320.4|16319.4|16334.8|16333.8|16293.7|16292.7|7212
1638203700000|2021-11-29 16:35:00|16320.6|16319.6|16338.7|16337.7|16344.4|16343.4|16315.2|16314.2|6393
1638204000000|2021-11-29 16:40:00|16337.9|16336.9|16346.9|16345.9|16350.7|16349.7|16337.8|16336.8|5924
1638204300000|2021-11-29 16:45:00|16348.2|16347.2|16343.7|16342.7|16353.8|16352.8|16337.4|16336.4|5397
1638204600000|2021-11-29 16:50:00|16343.9|16342.9|16352.4|16351.4|16358.1|16357.1|16341.7|16340.7|4550
1638204900000|2021-11-29 16:55:00|16351.8|16350.8|16356.9|16355.9|16360.4|16359.4|16350.7|16349.7|3689
1638205200000|2021-11-29 17:00:00|16357.4|16356.4|16368.9|16367.9|16371.6|16370.6|16351.4|16350.4|6355
1638205500000|2021-11-29 17:05:00|16368.6|16367.6|16374.2|16373.2|16383.4|16382.4|16368.3|16367.3|6078
1638205800000|2021-11-29 17:10:00|16374.1|16373.1|16371.7|16370.7|16380.3|16379.3|16369.9|16368.9|3176
1638206100000|2021-11-29 17:15:00|16372.4|16371.4|16383.9|16382.9|16386.4|16385.4|16367.2|16366.2|4082
1638206400000|2021-11-29 17:20:00|16383.7|16382.7|16385.9|16384.9|16392.1|16391.1|16380.8|16379.8|4202
1638206700000|2021-11-29 17:25:00|16386.1|16385.1|16387.4|16386.4|16391.1|16390.1|16378.2|16377.2|3122
1638207000000|2021-11-29 17:30:00|16387.7|16386.7|16401.2|16400.2|16403.2|16402.2|16383.2|16382.2|4441
1638207300000|2021-11-29 17:35:00|16400.7|16399.7|16400.7|16399.7|16407.6|16406.6|16397.2|16396.2|4478
1638207600000|2021-11-29 17:40:00|16400.6|16399.6|16404.4|16403.4|16407|16406|16398.9|16397.9|2723
1638207900000|2021-11-29 17:45:00|16404.2|16403.2|16403.4|16402.4|16409.6|16408.6|16402|16401|2896
1638208200000|2021-11-29 17:50:00|16403.6|16402.6|16390.5|16389.5|16406.4|16405.4|16389.4|16388.4|4419
1638208500000|2021-11-29 17:55:00|16390.6|16389.6|16401|16400|16403.2|16402.2|16389.2|16388.2|2725
1638208800000|2021-11-29 18:00:00|16400.8|16399.8|16409.1|16408.1|16411.8|16410.8|16400.4|16399.4|2489
1638209100000|2021-11-29 18:05:00|16408.8|16407.8|16418.8|16417.8|16418.8|16417.8|16407.3|16406.3|3555
1638209400000|2021-11-29 18:10:00|16418.7|16417.7|16405.9|16404.9|16422.2|16421.2|16403.8|16402.8|3307
1638209700000|2021-11-29 18:15:00|16406.1|16405.1|16399.4|16398.4|16413.6|16412.6|16392.6|16391.6|4370
1638210000000|2021-11-29 18:20:00|16399.3|16398.3|16398.3|16397.3|16403.1|16402.1|16390.4|16389.4|2803
1638210300000|2021-11-29 18:25:00|16398.2|16397.2|16404.7|16403.7|16405.2|16404.2|16392.3|16391.3|2556
1638210600000|2021-11-29 18:30:00|16404.9|16403.9|16406.1|16405.1|16415.7|16414.7|16403.3|16402.3|2976
1638210900000|2021-11-29 18:35:00|16406.2|16405.2|16388.2|16387.2|16406.7|16405.7|16384.9|16383.9|3983
1638211200000|2021-11-29 18:40:00|16388.1|16387.1|16398.8|16397.8|16401.9|16400.9|16388.1|16387.1|2735
1638211500000|2021-11-29 18:45:00|16398.4|16397.4|16414.4|16413.4|16415.4|16414.4|16396.2|16395.2|2834
1638211800000|2021-11-29 18:50:00|16413.8|16412.8|16410.4|16409.4|16414.2|16413.2|16403.7|16402.7|2255
1638212100000|2021-11-29 18:55:00|16410.6|16409.6|16416.4|16415.4|16417.8|16416.8|16409.4|16408.4|2277
1638212400000|2021-11-29 19:00:00|16416.9|16415.9|16408.7|16407.7|16420.2|16419.2|16401.7|16400.7|3670
1638212700000|2021-11-29 19:05:00|16408.6|16407.6|16408.8|16407.8|16414.3|16413.3|16404.8|16403.8|1947
1638213000000|2021-11-29 19:10:00|16408.9|16407.9|16409.9|16408.9|16413.1|16412.1|16407.4|16406.4|1074
1638213300000|2021-11-29 19:15:00|16410.1|16409.1|16403.7|16402.7|16412.7|16411.7|16400.2|16399.2|2272
1638213600000|2021-11-29 19:20:00|16403.4|16402.4|16402.6|16401.6|16411.9|16410.9|16398.4|16397.4|1783
1638213900000|2021-11-29 19:25:00|16402.4|16401.4|16399.4|16398.4|16406.7|16405.7|16394.1|16393.1|2172
1638214200000|2021-11-29 19:30:00|16399.6|16398.6|16399.4|16398.4|16404.7|16403.7|16390.6|16389.6|2596
1638214500000|2021-11-29 19:35:00|16399.7|16398.7|16392.2|16391.2|16400.9|16399.9|16379.7|16378.7|3890
1638214800000|2021-11-29 19:40:00|16392.6|16391.6|16404.6|16403.6|16406.8|16405.8|16392.2|16391.2|2393
1638215100000|2021-11-29 19:45:00|16404.7|16403.7|16408.3|16407.3|16414.4|16413.4|16399.9|16398.9|2730
1638215400000|2021-11-29 19:50:00|16408.2|16407.2|16402.6|16401.6|16417.4|16416.4|16396.7|16395.7|3861
1638215700000|2021-11-29 19:55:00|16402.9|16401.9|16405.4|16404.4|16407.4|16406.4|16396.7|16395.7|2222
1638216000000|2021-11-29 20:00:00|16405.3|16404.3|16398.9|16397.9|16413.3|16412.3|16397.8|16396.8|2582
1638216300000|2021-11-29 20:05:00|16399.2|16398.2|16414.4|16413.4|16415.9|16414.9|16390.9|16389.9|3739
1638216600000|2021-11-29 20:10:00|16414.3|16413.3|16429.9|16428.9|16430.8|16429.8|16409.8|16408.8|5396
1638216900000|2021-11-29 20:15:00|16429.8|16428.8|16429.9|16428.9|16440.9|16439.9|16422.2|16421.2|5323
1638217200000|2021-11-29 20:20:00|16430.2|16429.2|16412.7|16411.7|16431.7|16430.7|16408.4|16407.4|3402
1638217500000|2021-11-29 20:25:00|16412.6|16411.6|16416.2|16415.2|16420.9|16419.9|16407.4|16406.4|2710
1638217800000|2021-11-29 20:30:00|16415.1|16414.1|16426.8|16425.8|16427.7|16426.7|16409.9|16408.9|3519
1638218100000|2021-11-29 20:35:00|16426.7|16425.7|16415.9|16414.9|16426.9|16425.9|16411.4|16410.4|2953
1638218400000|2021-11-29 20:40:00|16415.7|16414.7|16414.2|16413.2|16416.2|16415.2|16401.9|16400.9|4198
1638218700000|2021-11-29 20:45:00|16413.7|16412.7|16411.9|16410.9|16414.4|16413.4|16400.8|16399.8|3409
1638219000000|2021-11-29 20:50:00|16412.1|16411.1|16412.1|16411.1|16414.6|16413.6|16395.2|16394.2|8343
1638219300000|2021-11-29 20:55:00|16411.8|16410.8|16395.4|16394.4|16416.7|16415.7|16382.8|16381.8|18846
1638219600000|2021-11-29 21:00:00|16394.3|16393.3|16398.8|16396.8|16404.3|16402.3|16388.6|16386.6|7397
1638219900000|2021-11-29 21:05:00|16399.1|16397.1|16408.1|16406.1|16408.7|16406.7|16396.9|16394.9|1744
1638220200000|2021-11-29 21:10:00|16407.9|16405.9|16406.2|16404.2|16416.6|16414.6|16405.6|16403.6|1781
1638220500000|2021-11-29 21:15:00|16406.3|16404.3|16409.7|16407.7|16411.7|16409.7|16402.9|16400.9|602
1638220800000|2021-11-29 21:20:00|16409.6|16407.6|16410.6|16408.6|16412.4|16410.4|16407.9|16405.9|321
1638221100000|2021-11-29 21:25:00|16410.7|16408.7|16408.9|16406.9|16412.6|16410.6|16408.1|16406.1|322
1638221400000|2021-11-29 21:30:00|16409.4|16407.4|16410.2|16408.2|16414.1|16412.1|16409.4|16407.4|798
1638221700000|2021-11-29 21:35:00|16410.6|16408.6|16412.9|16410.9|16414.8|16412.8|16410.3|16408.3|406
1638222000000|2021-11-29 21:40:00|16413.1|16411.1|16413.7|16411.7|16414.4|16412.4|16412.2|16410.2|327
1638222300000|2021-11-29 21:45:00|16413.8|16411.8|16415.3|16413.3|16415.9|16413.9|16412.3|16410.3|620
1638222600000|2021-11-29 21:50:00|16415.4|16413.4|16415.1|16413.1|16417.4|16415.4|16414.2|16412.2|631
1638222900000|2021-11-29 21:55:00|16414.9|16412.9|16418.6|16413.6|16419.4|16415.9|16414.3|16412.3|536
1638223200000|2021-11-29 22:00:00|16418.7|16413.7|16418.2|16413.2|16418.7|16413.7|16416.8|16411.8|1
1638223500000|2021-11-29 22:05:00|16418.1|16413.1|16418.1|16413.1|16418.5|16413.5|16417.6|16412.6|0
1638223800000|2021-11-29 22:10:00|16417.9|16412.9|16417.6|16412.6|16418.4|16413.4|16416.7|16411.7|0
1638224100000|2021-11-29 22:15:00|16417.4|16412.4|16415.9|16410.9|16417.4|16412.4|16415.6|16410.6|0
1638224400000|2021-11-29 22:20:00|16415.4|16410.4|16416.2|16411.2|16416.8|16411.8|16415.3|16410.3|0
1638224700000|2021-11-29 22:25:00|16416.6|16411.6|16416.7|16411.7|16418.1|16413.1|16415.3|16410.3|0
1638225000000|2021-11-29 22:30:00|16417.2|16412.2|16416.2|16411.2|16417.2|16412.2|16416.2|16411.2|0
1638225300000|2021-11-29 22:35:00|16416.3|16411.3|16418.5|16413.5|16418.5|16413.5|16416.3|16411.3|0
1638225600000|2021-11-29 22:40:00|16418.6|16413.6|16420|16415|16420.8|16415.8|16418.1|16413.1|0
1638225900000|2021-11-29 22:45:00|16420.1|16415.1|16416.9|16411.9|16420.1|16415.1|16415.3|16410.3|0
1638226200000|2021-11-29 22:50:00|16417.1|16412.1|16417.3|16412.3|16419|16414|16417.1|16412.1|0
1638226500000|2021-11-29 22:55:00|16417.2|16412.2|16419|16414|16420.1|16415.1|16417.1|16412.1|0
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16424.3|16422.3|16427.8|16425.8|16417.4|16414.8|956
1638227100000|2021-11-29 23:05:00|16424.4|16422.4|16425.2|16423.2|16426.4|16424.4|16418.9|16416.9|381
1638227400000|2021-11-29 23:10:00|16426.8|16424.8|16432.7|16430.7|16433.7|16431.7|16424.9|16422.9|542
1638227700000|2021-11-29 23:15:00|16432.8|16430.8|16435.4|16433.4|16437.8|16435.8|16432.3|16430.3|462
1638228000000|2021-11-29 23:20:00|16435.8|16433.8|16442.4|16440.4|16444.4|16442.4|16435.7|16433.7|745
1638228300000|2021-11-29 23:25:00|16442.3|16440.3|16437.6|16435.6|16443.2|16441.2|16435.6|16433.6|414
1638228600000|2021-11-29 23:30:00|16438.7|16436.7|16443.2|16441.2|16443.9|16441.9|16436.6|16434.6|414
1638228900000|2021-11-29 23:35:00|16443.3|16441.3|16440.9|16438.9|16444.2|16442.2|16438.3|16436.3|266
1638229200000|2021-11-29 23:40:00|16441.3|16439.3|16440.9|16438.9|16443.6|16441.6|16440.1|16438.1|211
1638229500000|2021-11-29 23:45:00|16441.1|16439.1|16439.6|16437.6|16441.8|16439.8|16438.3|16436.3|174
1638229800000|2021-11-29 23:50:00|16439.4|16437.4|16437.3|16435.3|16444.1|16442.1|16435.8|16433.8|315
1638230100000|2021-11-29 23:55:00|16437.4|16435.4|16434.3|16432.3|16438.2|16436.2|16428.9|16426.9|448
1638230400000|2021-11-30 00:00:00|16434.4|16432.4|16435.2|16433.2|16438.2|16436.2|16431.2|16429.2|574
1638230700000|2021-11-30 00:05:00|16435.1|16433.1|16432.1|16430.1|16436.3|16434.3|16430.6|16428.6|233
1638231000000|2021-11-30 00:10:00|16431.9|16429.9|16428.1|16426.1|16433.9|16431.9|16426.9|16424.9|313
1638231300000|2021-11-30 00:15:00|16427.9|16425.9|16421.7|16419.7|16428.1|16426.1|16421.3|16419.3|473
1638231600000|2021-11-30 00:20:00|16421.6|16419.6|16427.4|16425.4|16428.8|16426.8|16421.2|16419.2|260
1638231900000|2021-11-30 00:25:00|16427.6|16425.6|16426.6|16424.6|16428.9|16426.9|16425.9|16423.9|186
1638232200000|2021-11-30 00:30:00|16426.4|16424.4|16429.6|16427.6|16430.6|16428.6|16423.9|16421.9|198
1638232500000|2021-11-30 00:35:00|16429.4|16427.4|16434.8|16432.8|16435.9|16433.9|16429.4|16427.4|446
1638232800000|2021-11-30 00:40:00|16434.9|16432.9|16431.3|16429.3|16436.3|16434.3|16430.6|16428.6|242
1638233100000|2021-11-30 00:45:00|16431.4|16429.4|16439.2|16437.2|16439.6|16437.6|16430.1|16428.1|245
1638233400000|2021-11-30 00:50:00|16439.3|16437.3|16438.8|16436.8|16441.4|16439.4|16437.3|16435.3|201
1638233700000|2021-11-30 00:55:00|16438.9|16436.9|16437.2|16435.2|16439.2|16437.2|16435.4|16433.4|156
1638234000000|2021-11-30 01:00:00|16437.3|16435.3|16434.8|16432.8|16442.2|16440.2|16433.3|16431.3|442
1638234300000|2021-11-30 01:05:00|16434.6|16432.6|16434.8|16432.8|16438.1|16436.1|16433.6|16431.6|125
1638234600000|2021-11-30 01:10:00|16434.7|16432.7|16436.2|16434.2|16437.1|16435.1|16434.1|16432.1|115
1638234900000|2021-11-30 01:15:00|16436.1|16434.1|16429.4|16427.4|16437.4|16435.4|16429.4|16427.4|218
1638235200000|2021-11-30 01:20:00|16429.3|16427.3|16430.4|16428.4|16430.7|16428.7|16424.4|16422.4|347
1638235500000|2021-11-30 01:25:00|16430.7|16428.7|16434.2|16432.2|16435.1|16433.1|16429.1|16427.1|284
1638235800000|2021-11-30 01:30:00|16434.1|16432.1|16432.2|16430.2|16436.3|16434.3|16429.6|16427.6|256
1638236100000|2021-11-30 01:35:00|16432.3|16430.3|16429.7|16427.7|16432.4|16430.4|16427.4|16425.4|150
1638236400000|2021-11-30 01:40:00|16429.8|16427.8|16432.7|16430.7|16433.3|16431.3|16427.3|16425.3|167
1638236700000|2021-11-30 01:45:00|16432.6|16430.6|16436.8|16434.8|16437.9|16435.9|16432.4|16430.4|270
1638237000000|2021-11-30 01:50:00|16436.7|16434.7|16437.9|16435.9|16439.3|16437.3|16435.4|16433.4|163
1638237300000|2021-11-30 01:55:00|16437.8|16435.8|16428.1|16426.1|16437.8|16435.8|16428.1|16426.1|257
1638237600000|2021-11-30 02:00:00|16427.8|16425.8|16428.9|16426.9|16429.1|16427.1|16423.1|16421.1|318
1638237900000|2021-11-30 02:05:00|16429.1|16427.1|16424.8|16422.8|16430.3|16428.3|16423.7|16421.7|247
1638238200000|2021-11-30 02:10:00|16424.7|16422.7|16422.8|16420.8|16426.7|16424.7|16420.1|16418.1|315
1638238500000|2021-11-30 02:15:00|16422.7|16420.7|16421.1|16419.1|16424.9|16422.9|16421.1|16419.1|184
1638238800000|2021-11-30 02:20:00|16421.2|16419.2|16411.1|16409.1|16422.7|16420.7|16410.8|16408.8|361
1638239100000|2021-11-30 02:25:00|16411.4|16409.4|16406.9|16404.9|16413.9|16411.9|16400.9|16398.9|703
1638239400000|2021-11-30 02:30:00|16406.7|16404.7|16405.6|16403.6|16407.6|16405.6|16401.1|16399.1|634
1638239700000|2021-11-30 02:35:00|16405.4|16403.4|16398.9|16396.9|16405.8|16403.8|16395.9|16393.9|623
1638240000000|2021-11-30 02:40:00|16399.1|16397.1|16402.7|16400.7|16404.6|16402.6|16396.4|16394.4|351
1638240300000|2021-11-30 02:45:00|16402.6|16400.6|16405.1|16403.1|16405.8|16403.8|16400.6|16398.6|250
1638240600000|2021-11-30 02:50:00|16404.9|16402.9|16403.9|16401.9|16409.1|16407.1|16403.7|16401.7|284
1638240900000|2021-11-30 02:55:00|16404.1|16402.1|16409.2|16407.2|16411.9|16409.9|16404.1|16402.1|312
1638241200000|2021-11-30 03:00:00|16409.3|16407.3|16406.3|16404.3|16410.8|16408.8|16404.9|16402.9|217
1638241500000|2021-11-30 03:05:00|16406.2|16404.2|16402.7|16400.7|16407.7|16405.7|16397.7|16395.7|277
1638241800000|2021-11-30 03:10:00|16402.8|16400.8|16397.3|16395.3|16404.7|16402.7|16397.3|16395.3|158
1638242100000|2021-11-30 03:15:00|16396.9|16394.9|16395.7|16393.7|16397.1|16395.1|16390.7|16388.7|658
1638242400000|2021-11-30 03:20:00|16395.8|16393.8|16397.9|16395.9|16398.8|16396.8|16394.6|16392.6|293
1638242700000|2021-11-30 03:25:00|16397.8|16395.8|16392.1|16390.1|16398.1|16396.1|16388.4|16386.4|360
1638243000000|2021-11-30 03:30:00|16392.8|16390.8|16398.7|16396.7|16400.7|16398.7|16389.1|16387.1|407
1638243300000|2021-11-30 03:35:00|16398.6|16396.6|16399.8|16397.8|16403.1|16401.1|16397.3|16395.3|310
1638243600000|2021-11-30 03:40:00|16399.9|16397.9|16403.9|16401.9|16404.2|16402.2|16398.1|16396.1|161
1638243900000|2021-11-30 03:45:00|16403.8|16401.8|16403.3|16401.3|16406.1|16404.1|16401.6|16399.6|183
1638244200000|2021-11-30 03:50:00|16403.2|16401.2|16402.1|16400.1|16406.3|16404.3|16401.8|16399.8|105
1638244500000|2021-11-30 03:55:00|16402.2|16400.2|16407.8|16405.8|16408.8|16406.8|16401.4|16399.4|205
1638244800000|2021-11-30 04:00:00|16408.9|16406.9|16417.4|16415.4|16419.6|16417.6|16408.2|16406.2|489
1638245100000|2021-11-30 04:05:00|16417.3|16415.3|16415.8|16413.8|16417.6|16415.6|16414.1|16412.1|238
1638245400000|2021-11-30 04:10:00|16415.9|16413.9|16414.6|16412.6|16418.6|16416.6|16414.1|16412.1|245
1638245700000|2021-11-30 04:15:00|16414.4|16412.4|16414.2|16412.2|16415.2|16413.2|16411.4|16409.4|200
1638246000000|2021-11-30 04:20:00|16414.3|16412.3|16411.6|16409.6|16415.8|16413.8|16411.1|16409.1|159
1638246300000|2021-11-30 04:25:00|16411.4|16409.4|16407.3|16405.3|16411.8|16409.8|16402.1|16400.1|353
1638246600000|2021-11-30 04:30:00|16407.4|16405.4|16405.9|16403.9|16414.6|16412.6|16405.7|16403.7|417
1638246900000|2021-11-30 04:35:00|16405.8|16403.8|16404.1|16402.1|16410.1|16408.1|16400.1|16398.1|675
1638247200000|2021-11-30 04:40:00|16403.9|16401.9|16396.9|16394.9|16404.1|16402.1|16395.8|16393.8|601
1638247500000|2021-11-30 04:45:00|16396.4|16394.4|16400.4|16398.4|16401.8|16399.8|16395.7|16393.7|264
1638247800000|2021-11-30 04:50:00|16400.2|16398.2|16407.6|16405.6|16409.3|16407.3|16398.3|16396.3|443
1638248100000|2021-11-30 04:55:00|16406.9|16404.9|16407.1|16405.1|16408.4|16406.4|16403.4|16401.4|479
1638248400000|2021-11-30 05:00:00|16406.9|16404.9|16399.9|16397.9|16409.2|16407.2|16399.6|16397.6|343
1638248700000|2021-11-30 05:05:00|16400.1|16398.1|16394.6|16392.6|16404.3|16402.3|16388.6|16386.6|979
1638249000000|2021-11-30 05:10:00|16395.3|16393.3|16358.7|16356.7|16396.2|16394.2|16357.3|16355.3|1962
1638249300000|2021-11-30 05:15:00|16359.1|16357.1|16343.7|16341.7|16365.7|16363.7|16340.4|16338.4|2010
1638249600000|2021-11-30 05:20:00|16343.6|16341.6|16341.6|16339.6|16346.1|16344.1|16325.6|16323.6|2416
1638249900000|2021-11-30 05:25:00|16341.7|16339.7|16347.3|16345.3|16357.3|16355.3|16320.2|16318.2|2088
1638250200000|2021-11-30 05:30:00|16346.8|16344.8|16353.8|16351.8|16356.8|16354.8|16333.1|16331.1|1413
1638250500000|2021-11-30 05:35:00|16356.9|16354.9|16335.3|16333.3|16356.9|16354.9|16318.3|16316.3|1370
1638250800000|2021-11-30 05:40:00|16335.1|16333.1|16311.2|16309.2|16335.1|16333.1|16310.6|16308.6|1099
1638251100000|2021-11-30 05:45:00|16311.8|16309.8|16299.3|16297.3|16314.1|16312.1|16288.8|16286.8|2839
1638251400000|2021-11-30 05:50:00|16299.4|16297.4|16309.6|16307.6|16313.9|16311.9|16294.9|16292.9|1026
1638251700000|2021-11-30 05:55:00|16308.9|16306.9|16309.9|16307.9|16317.8|16315.8|16303.2|16301.2|895
1638252000000|2021-11-30 06:00:00|16310.1|16308.1|16282.8|16280.8|16316.8|16314.8|16278.1|16276.1|2397
1638252300000|2021-11-30 06:05:00|16282.9|16280.9|16268.9|16266.9|16284.4|16282.4|16242.3|16240.3|3078
1638252600000|2021-11-30 06:10:00|16268.8|16266.8|16294.9|16292.9|16301.3|16299.3|16268.1|16266.1|2509
1638252900000|2021-11-30 06:15:00|16295.4|16293.4|16304.1|16302.1|16308.7|16306.7|16284.2|16282.2|1587
1638253200000|2021-11-30 06:20:00|16305.1|16303.1|16315.8|16313.8|16329.1|16327.1|16298.6|16296.6|2000
1638253500000|2021-11-30 06:25:00|16315.9|16313.9|16324.4|16322.4|16327.6|16325.6|16306.4|16304.4|1081
1638253800000|2021-11-30 06:30:00|16324.3|16322.3|16327.9|16325.9|16335.7|16333.7|16320.6|16318.6|1562
1638254100000|2021-11-30 06:35:00|16328.2|16326.2|16323.9|16321.9|16336.2|16334.2|16319.4|16317.4|1139
1638254400000|2021-11-30 06:40:00|16323.8|16321.8|16330.4|16328.4|16336.4|16334.4|16316.4|16314.4|1117
1638254700000|2021-11-30 06:45:00|16330.3|16328.3|16332.9|16330.9|16333.7|16331.7|16318.2|16316.2|858
1638255000000|2021-11-30 06:50:00|16332.8|16330.8|16341.2|16339.2|16347.7|16345.7|16330.6|16328.6|1377
1638255300000|2021-11-30 06:55:00|16341.3|16339.3|16336.9|16334.9|16344.7|16342.7|16335.8|16333.8|434
1638255600000|2021-11-30 07:00:00|16337.1|16335.1|16307.6|16305.6|16337.1|16335.1|16298.2|16296.2|2216
1638255900000|2021-11-30 07:05:00|16307.7|16305.7|16336.7|16334.7|16341.6|16339.6|16307.1|16305.1|1865
1638256200000|2021-11-30 07:10:00|16336.9|16334.9|16327.4|16325.4|16341.7|16339.7|16311.3|16309.3|1443
1638256500000|2021-11-30 07:15:00|16327.6|16325.6|16329.2|16327.2|16335.2|16333.2|16312.6|16310.6|1412
1638256800000|2021-11-30 07:20:00|16328.7|16326.7|16326.7|16324.7|16344.7|16342.7|16320.7|16318.7|1367
1638257100000|2021-11-30 07:25:00|16326.2|16324.2|16309.7|16307.7|16332.2|16330.2|16308.4|16306.4|1223
1638257400000|2021-11-30 07:30:00|16310.4|16308.4|16300.8|16298.8|16318.3|16316.3|16300.4|16298.4|966
1638257700000|2021-11-30 07:35:00|16300.9|16298.9|16316.2|16314.2|16316.7|16314.7|16299.4|16297.4|756
1638258000000|2021-11-30 07:40:00|16316.3|16314.3|16301.4|16299.4|16320.7|16318.7|16299.7|16297.7|679
1638258300000|2021-11-30 07:45:00|16301.7|16299.7|16309.4|16307.4|16313.9|16311.9|16301.2|16299.2|872
1638258600000|2021-11-30 07:50:00|16309.6|16307.6|16321.9|16319.9|16325.6|16323.6|16309.1|16307.1|739
1638258900000|2021-11-30 07:55:00|16322.1|16320.1|16328.2|16326.2|16328.3|16326.3|16317.1|16315.1|648
1638259200000|2021-11-30 08:00:00|16328.7|16326.7|16335.6|16333.6|16336.7|16334.7|16317.3|16315.3|1565
1638259500000|2021-11-30 08:05:00|16335.4|16333.4|16330.1|16328.1|16340.2|16338.2|16323.6|16321.6|2000
1638259800000|2021-11-30 08:10:00|16330.8|16328.8|16311.6|16309.6|16332.6|16330.6|16302.1|16300.1|1780
1638260100000|2021-11-30 08:15:00|16309.6|16307.6|16314.1|16312.1|16315.2|16313.2|16298.8|16296.8|1322
1638260400000|2021-11-30 08:20:00|16313.9|16311.9|16322.1|16320.1|16322.6|16320.6|16304.9|16302.9|964
1638260700000|2021-11-30 08:25:00|16321.9|16319.9|16339.1|16337.1|16345.1|16343.1|16318.3|16316.3|1141
1638261000000|2021-11-30 08:30:00|16339.2|16337.2|16335.7|16333.7|16342.8|16340.8|16330.8|16328.8|818
1638261300000|2021-11-30 08:35:00|16335.8|16333.8|16319.8|16317.8|16338.1|16336.1|16313.3|16311.3|971
1638261600000|2021-11-30 08:40:00|16320.1|16318.1|16320.2|16318.2|16331.3|16329.3|16311.4|16309.4|1054
1638261900000|2021-11-30 08:45:00|16319.8|16317.8|16320.3|16318.3|16320.6|16318.6|16307.6|16305.6|944
1638262200000|2021-11-30 08:50:00|16319.3|16317.3|16339.8|16337.8|16341.6|16339.6|16315.6|16313.6|988
1638262500000|2021-11-30 08:55:00|16339.9|16337.9|16330.4|16328.4|16341.3|16339.3|16327.3|16325.3|676
1638262800000|2021-11-30 09:00:00|16330.3|16328.3|16298.6|16296.6|16331.8|16329.8|16295.8|16293.8|1812
1638263100000|2021-11-30 09:05:00|16299.1|16297.1|16289.4|16287.4|16307.4|16305.4|16286.1|16284.1|1414
1638263400000|2021-11-30 09:10:00|16289.6|16287.6|16296.3|16294.3|16297.8|16295.8|16287.3|16285.3|788
1638263700000|2021-11-30 09:15:00|16296.1|16294.1|16309.7|16307.7|16312.3|16310.3|16290.8|16288.8|1206
1638264000000|2021-11-30 09:20:00|16309.8|16307.8|16289.7|16287.7|16309.9|16307.9|16286.4|16284.4|860
1638264300000|2021-11-30 09:25:00|16289.8|16287.8|16282.9|16280.9|16296.6|16294.6|16274.4|16272.4|1451
1638264600000|2021-11-30 09:30:00|16283.6|16281.6|16284.9|16282.9|16287.6|16285.6|16269.4|16267.4|1246
1638264900000|2021-11-30 09:35:00|16284.7|16282.7|16285.2|16283.2|16294.1|16292.1|16278.7|16276.7|1096
1638265200000|2021-11-30 09:40:00|16285.3|16283.3|16293.4|16291.4|16302.8|16300.8|16279.8|16277.8|1194
1638265500000|2021-11-30 09:45:00|16293.2|16291.2|16293.7|16291.7|16301.9|16299.9|16292.6|16290.6|821
1638265800000|2021-11-30 09:50:00|16293.8|16291.8|16309.9|16307.9|16317.6|16315.6|16293.2|16291.2|1465
1638266100000|2021-11-30 09:55:00|16309.1|16307.1|16324.7|16322.7|16327.2|16325.2|16308.8|16306.8|1091
1638266400000|2021-11-30 10:00:00|16324.8|16322.8|16322.1|16320.1|16326.7|16324.7|16317.1|16315.1|767
1638266700000|2021-11-30 10:05:00|16321.9|16319.9|16308.4|16306.4|16327.2|16325.2|16303.2|16301.2|813
1638267000000|2021-11-30 10:10:00|16308.6|16306.6|16315.2|16313.2|16319.3|16317.3|16308.1|16306.1|447
1638267300000|2021-11-30 10:15:00|16314.9|16312.9|16305.7|16303.7|16315.9|16313.9|16305.3|16303.3|387
1638267600000|2021-11-30 10:20:00|16305.8|16303.8|16295.7|16293.7|16307.8|16305.8|16293.6|16291.6|665
1638267900000|2021-11-30 10:25:00|16295.6|16293.6|16306.6|16304.6|16306.8|16304.8|16291.9|16289.9|431
1638268200000|2021-11-30 10:30:00|16306.4|16304.4|16315.8|16313.8|16320.2|16318.2|16304.6|16302.6|572
1638268500000|2021-11-30 10:35:00|16315.9|16313.9|16318.9|16316.9|16319.9|16317.9|16310.7|16308.7|582
1638268800000|2021-11-30 10:40:00|16318.2|16316.2|16313.9|16311.9|16323.4|16321.4|16312.8|16310.8|353
1638269100000|2021-11-30 10:45:00|16313.4|16311.4|16305.3|16303.3|16313.6|16311.6|16297.4|16295.4|823
1638269400000|2021-11-30 10:50:00|16305.2|16303.2|16305.4|16303.4|16317.2|16315.2|16298.6|16296.6|690
1638269700000|2021-11-30 10:55:00|16305.3|16303.3|16316.7|16314.7|16322.9|16320.9|16305.3|16303.3|674
1638270000000|2021-11-30 11:00:00|16316.6|16314.6|16302.1|16300.1|16325.2|16323.2|16299.7|16297.7|935
1638270300000|2021-11-30 11:05:00|16301.7|16299.7|16300.7|16298.7|16304.4|16302.4|16294.9|16292.9|770
1638270600000|2021-11-30 11:10:00|16300.6|16298.6|16305.9|16303.9|16315.3|16313.3|16297.7|16295.7|687
1638270900000|2021-11-30 11:15:00|16305.8|16303.8|16308.2|16306.2|16312.2|16310.2|16301.9|16299.9|284
1638271200000|2021-11-30 11:20:00|16308.1|16306.1|16310.1|16308.1|16313.7|16311.7|16299.8|16297.8|815
1638271500000|2021-11-30 11:25:00|16309.4|16307.4|16313.4|16311.4|16319.2|16317.2|16304.9|16302.9|772
1638271800000|2021-11-30 11:30:00|16313.3|16311.3|16314.1|16312.1|16318.6|16316.6|16307.6|16305.6|563
1638272100000|2021-11-30 11:35:00|16313.9|16311.9|16314.6|16312.6|16320.1|16318.1|16305.4|16303.4|852
1638272400000|2021-11-30 11:40:00|16314.7|16312.7|16321.7|16319.7|16322.8|16320.8|16313.9|16311.9|527
1638272700000|2021-11-30 11:45:00|16321.6|16319.6|16317.4|16315.4|16326.3|16324.3|16316.2|16314.2|636
1638273000000|2021-11-30 11:50:00|16317.1|16315.1|16301.8|16299.8|16322.4|16320.4|16292.8|16290.8|1425
1638273300000|2021-11-30 11:55:00|16301.7|16299.7|16293.1|16291.1|16301.9|16299.9|16284.2|16282.2|1391
1638273600000|2021-11-30 12:00:00|16293.4|16291.4|16310.4|16308.4|16310.6|16308.6|16292.8|16290.8|1280
1638273900000|2021-11-30 12:05:00|16310.3|16308.3|16313.2|16311.2|16313.3|16311.3|16305.9|16303.9|595
1638274200000|2021-11-30 12:10:00|16313.3|16311.3|16309.3|16307.3|16316.6|16314.6|16304.3|16302.3|744
1638274500000|2021-11-30 12:15:00|16309.4|16307.4|16309.8|16307.8|16315.3|16313.3|16307.1|16305.1|518
1638274800000|2021-11-30 12:20:00|16309.2|16307.2|16327.6|16325.6|16329.6|16327.6|16309.2|16307.2|1012
1638275100000|2021-11-30 12:25:00|16327.7|16325.7|16333.2|16331.2|16338.8|16336.8|16325.9|16323.9|1228
1638275400000|2021-11-30 12:30:00|16333.3|16331.3|16321.3|16319.3|16333.4|16331.4|16320.4|16318.4|1117
1638275700000|2021-11-30 12:35:00|16321.4|16319.4|16310.8|16308.8|16321.4|16319.4|16308.6|16306.6|1228
1638276000000|2021-11-30 12:40:00|16310.9|16308.9|16312.8|16310.8|16320.1|16318.1|16309.9|16307.9|1042
1638276300000|2021-11-30 12:45:00|16312.7|16310.7|16310.2|16308.2|16314.1|16312.1|16305.7|16303.7|824
1638276600000|2021-11-30 12:50:00|16310.1|16308.1|16315.4|16313.4|16323.7|16321.7|16305.6|16303.6|1015
1638276900000|2021-11-30 12:55:00|16315.6|16313.6|16318.4|16316.4|16323.2|16321.2|16310.6|16308.6|687
1638277200000|2021-11-30 13:00:00|16319.1|16317.1|16313.1|16311.1|16324.6|16322.6|16312.8|16310.8|828
1638277500000|2021-11-30 13:05:00|16313.2|16311.2|16314.1|16312.1|16315.4|16313.4|16307.9|16305.9|595
1638277800000|2021-11-30 13:10:00|16314.3|16312.3|16301.7|16299.7|16314.7|16312.7|16300.3|16298.3|1036
1638278100000|2021-11-30 13:15:00|16301.2|16299.2|16315.2|16313.2|16315.8|16313.8|16300.9|16298.9|721
1638278400000|2021-11-30 13:20:00|16314.7|16312.7|16307.8|16305.8|16318.1|16316.1|16303.6|16301.6|893
1638278700000|2021-11-30 13:25:00|16307.7|16305.7|16311.1|16309.1|16314.6|16312.6|16306.6|16304.6|524
1638279000000|2021-11-30 13:30:00|16310.9|16308.9|16306.3|16304.3|16313.2|16311.2|16297.9|16295.9|1174
1638279300000|2021-11-30 13:35:00|16306.4|16304.4|16309.4|16307.4|16309.4|16307.4|16292.8|16290.8|1788
1638279600000|2021-11-30 13:40:00|16309.2|16307.2|16309.1|16307.1|16312.8|16310.8|16304.1|16302.1|739
1638279900000|2021-11-30 13:45:00|16308.9|16306.9|16313.3|16311.3|16316.7|16314.7|16308.4|16306.4|1043
1638280200000|2021-11-30 13:50:00|16313.4|16311.4|16323.2|16321.2|16323.3|16321.3|16311.8|16309.8|1376
1638280500000|2021-11-30 13:55:00|16323.3|16321.3|16361.6|16359.6|16362.2|16360.2|16319.7|16317.7|4023
1638280800000|2021-11-30 14:00:00|16361.4|16359.4|16355.2|16353.2|16362.6|16360.6|16344.8|16342.8|2157
1638281100000|2021-11-30 14:05:00|16355.6|16353.6|16360.6|16358.6|16375.3|16373.3|16355.3|16353.3|2951
1638281400000|2021-11-30 14:10:00|16360.4|16358.4|16362.6|16360.6|16367.9|16365.9|16355.8|16353.8|1824
1638281700000|2021-11-30 14:15:00|16362.4|16360.4|16366.7|16364.7|16366.8|16364.8|16351.8|16349.8|1402
1638282000000|2021-11-30 14:20:00|16366.4|16364.4|16375.3|16373.3|16376.7|16374.7|16365.3|16363.3|1710
1638282300000|2021-11-30 14:25:00|16375.6|16373.6|16359.3|16357.3|16380.3|16378.3|16357.6|16355.6|3044
1638282600000|2021-11-30 14:30:00|16358.8|16357.8|16365.1|16364.1|16374.9|16373.9|16328.7|16327.7|20809
1638282900000|2021-11-30 14:35:00|16364.9|16363.9|16351.2|16350.2|16371.7|16370.7|16322.1|16321.1|11953
1638283200000|2021-11-30 14:40:00|16352.6|16351.6|16358.2|16357.2|16370.9|16369.9|16332.1|16331.1|10552
1638283500000|2021-11-30 14:45:00|16358.6|16357.6|16365.4|16364.4|16384.9|16383.9|16349.7|16348.7|13692
1638283800000|2021-11-30 14:50:00|16365.2|16364.2|16392.4|16391.4|16394.9|16393.9|16356.2|16355.2|11820
1638284100000|2021-11-30 14:55:00|16392.7|16391.7|16410.7|16409.7|16421.3|16420.3|16389.7|16388.7|9834
1638284400000|2021-11-30 15:00:00|16410.4|16409.4|16425.7|16424.7|16438.4|16437.4|16405.9|16404.9|11835
1638284700000|2021-11-30 15:05:00|16425.4|16424.4|16448.7|16447.7|16450.9|16449.9|16418.9|16417.9|10321
1638285000000|2021-11-30 15:10:00|16446.8|16445.8|16420.3|16419.3|16457.5|16456.5|16410.3|16409.3|10978
1638285300000|2021-11-30 15:15:00|16420.2|16419.2|16415.8|16414.8|16437.2|16436.2|16410.7|16409.7|7226
1638285600000|2021-11-30 15:20:00|16416|16415|16392.8|16391.8|16417.5|16416.5|16377.5|16376.5|10273
1638285900000|2021-11-30 15:25:00|16393.3|16392.3|16414.8|16413.8|16417.2|16416.2|16389.2|16388.2|8696
1638286200000|2021-11-30 15:30:00|16414|16413|16424.8|16423.8|16436|16435|16414|16413|9563
1638286500000|2021-11-30 15:35:00|16424.9|16423.9|16354.2|16353.2|16438.2|16437.2|16326|16325|18964
1638286800000|2021-11-30 15:40:00|16354.3|16353.3|16350.4|16349.4|16373.4|16372.4|16341.2|16340.2|9673
1638287100000|2021-11-30 15:45:00|16350.3|16349.3|16269.5|16268.5|16354.7|16353.7|16264.4|16263.4|14865
1638287400000|2021-11-30 15:50:00|16269.7|16268.7|16207.7|16206.7|16280.9|16279.9|16202.3|16201.3|22704
1638287700000|2021-11-30 15:55:00|16206.9|16205.9|16145.9|16144.9|16211.9|16210.9|16143.5|16142.5|20897
1638288000000|2021-11-30 16:00:00|16145.5|16144.5|16162.9|16161.9|16186.8|16185.8|16113.2|16112.2|21364
1638288300000|2021-11-30 16:05:00|16163|16162|16174|16173|16184.5|16183.5|16148.8|16147.8|11275
1638288600000|2021-11-30 16:10:00|16174.3|16173.3|16203|16202|16204.8|16203.8|16148.7|16147.7|11912
1638288900000|2021-11-30 16:15:00|16203.3|16202.3|16176.5|16175.5|16221|16220|16169.5|16168.5|10624
1638289200000|2021-11-30 16:20:00|16176.8|16175.8|16154.5|16153.5|16195.5|16194.5|16152.8|16151.8|8181
1638289500000|2021-11-30 16:25:00|16154.3|16153.3|16168.4|16167.4|16184.4|16183.4|16153.7|16152.7|8739
1638289800000|2021-11-30 16:30:00|16167.7|16166.7|16134.5|16133.5|16190.8|16189.8|16133.2|16132.2|11251
1638290100000|2021-11-30 16:35:00|16134.8|16133.8|16151.9|16150.9|16164|16163|16134|16133|9584
1638290400000|2021-11-30 16:40:00|16151.3|16150.3|16120|16119|16151.3|16150.3|16103.5|16102.5|10028
1638290700000|2021-11-30 16:45:00|16119.9|16118.9|16115|16114|16129.5|16128.5|16087|16086|11912
1638291000000|2021-11-30 16:50:00|16115.5|16114.5|16088.5|16087.5|16121|16120|16080.5|16079.5|9543
1638291300000|2021-11-30 16:55:00|16088.3|16087.3|16123.9|16122.9|16125|16124|16082.8|16081.8|9459
1638291600000|2021-11-30 17:00:00|16124.4|16123.4|16091.9|16090.9|16124.4|16123.4|16075.5|16074.5|9531
1638291900000|2021-11-30 17:05:00|16092|16091|16083|16082|16107|16106|16071.8|16070.8|7647
1638292200000|2021-11-30 17:10:00|16083.3|16082.3|16092.8|16091.8|16120|16119|16070.3|16069.3|8900
1638292500000|2021-11-30 17:15:00|16093|16092|16127|16126|16129|16128|16091.4|16090.4|7889
1638292800000|2021-11-30 17:20:00|16126.9|16125.9|16136.3|16135.3|16137.7|16136.7|16107|16106|7135
1638293100000|2021-11-30 17:25:00|16136|16135|16137.2|16136.2|16146.5|16145.5|16126.9|16125.9|8968
1638293400000|2021-11-30 17:30:00|16137.3|16136.3|16143.3|16142.3|16153.3|16152.3|16120|16119|7158
1638293700000|2021-11-30 17:35:00|16143.4|16142.4|16145.3|16144.3|16152.2|16151.2|16131.3|16130.3|4752
1638294000000|2021-11-30 17:40:00|16147.2|16146.2|16153.9|16152.9|16160.9|16159.9|16128.2|16127.2|5390
1638294300000|2021-11-30 17:45:00|16152.7|16151.7|16138.7|16137.7|16160.9|16159.9|16134.5|16133.5|5565
1638294600000|2021-11-30 17:50:00|16139.9|16138.9|16149.2|16148.2|16158.9|16157.9|16133.4|16132.4|5364
1638294900000|2021-11-30 17:55:00|16149|16148|16125.5|16124.5|16161.4|16160.4|16112.4|16111.4|6655
1638295200000|2021-11-30 18:00:00|16127.7|16126.7|16109.9|16108.9|16138.8|16137.8|16107.2|16106.2|4842
1638295500000|2021-11-30 18:05:00|16109.5|16108.5|16119.2|16118.2|16134.9|16133.9|16109.5|16108.5|3936
1638295800000|2021-11-30 18:10:00|16119|16118|16111.2|16110.2|16123.9|16122.9|16105|16104|4225
1638296100000|2021-11-30 18:15:00|16112.2|16111.2|16115.3|16114.3|16133.3|16132.3|16109.3|16108.3|4090
1638296400000|2021-11-30 18:20:00|16115.2|16114.2|16128.4|16127.4|16132|16131|16104.7|16103.7|4761
1638296700000|2021-11-30 18:25:00|16126.9|16125.9|16133.7|16132.7|16143.7|16142.7|16115.2|16114.2|5156
1638297000000|2021-11-30 18:30:00|16134.4|16133.4|16145.3|16144.3|16152.2|16151.2|16129|16128|4501
1638297300000|2021-11-30 18:35:00|16145.2|16144.2|16174.4|16173.4|16179.4|16178.4|16141.8|16140.8|5520
1638297600000|2021-11-30 18:40:00|16174.5|16173.5|16158.5|16157.5|16176|16175|16153.9|16152.9|3377
1638297900000|2021-11-30 18:45:00|16158.2|16157.2|16162.9|16161.9|16169.5|16168.5|16154.9|16153.9|2863
1638298200000|2021-11-30 18:50:00|16162.7|16161.7|16197.7|16196.7|16197.7|16196.7|16161.7|16160.7|4505
1638298500000|2021-11-30 18:55:00|16197.4|16196.4|16212.5|16211.5|16213.5|16212.5|16190.7|16189.7|4583
1638298800000|2021-11-30 19:00:00|16212.2|16211.2|16206.2|16205.2|16216|16215|16194.7|16193.7|4834
1638299100000|2021-11-30 19:05:00|16204.7|16203.7|16207.7|16206.7|16216.2|16215.2|16184.2|16183.2|4890
1638299400000|2021-11-30 19:10:00|16208.3|16207.3|16210.9|16209.9|16219.7|16218.7|16204.9|16203.9|3188
1638299700000|2021-11-30 19:15:00|16210.7|16209.7|16210.8|16209.8|16217.4|16216.4|16188.9|16187.9|3926
1638300000000|2021-11-30 19:20:00|16210.9|16209.9|16210.9|16209.9|16211.5|16210.5|16199.4|16198.4|2776
1638300300000|2021-11-30 19:25:00|16211.2|16210.2|16199.2|16198.2|16227.7|16226.7|16194.2|16193.2|5259
1638300600000|2021-11-30 19:30:00|16199.3|16198.3|16207.9|16206.9|16217.7|16216.7|16188.7|16187.7|4796
1638300900000|2021-11-30 19:35:00|16208.4|16207.4|16194.8|16193.8|16215.8|16214.8|16191.7|16190.7|3689
1638301200000|2021-11-30 19:40:00|16194.9|16193.9|16176.4|16175.4|16208.9|16207.9|16167.9|16166.9|5877
1638301500000|2021-11-30 19:45:00|16177.9|16176.9|16147.2|16146.2|16180.7|16179.7|16145.4|16144.4|5826
1638301800000|2021-11-30 19:50:00|16148.2|16147.2|16142.7|16141.7|16155.7|16154.7|16134.3|16133.3|6825
1638302100000|2021-11-30 19:55:00|16142.9|16141.9|16154.7|16153.7|16160|16159|16135.7|16134.7|5469
1638302400000|2021-11-30 20:00:00|16154.2|16153.2|16160.3|16159.3|16167.7|16166.7|16145.9|16144.9|5044
1638302700000|2021-11-30 20:05:00|16160.2|16159.2|16137.9|16136.9|16164.9|16163.9|16135.9|16134.9|4175
1638303000000|2021-11-30 20:10:00|16138.2|16137.2|16140.8|16139.8|16157.4|16156.4|16135.9|16134.9|4631
1638303300000|2021-11-30 20:15:00|16141.2|16140.2|16151.2|16150.2|16153.9|16152.9|16138|16137|4369
1638303600000|2021-11-30 20:20:00|16151.3|16150.3|16138.6|16137.6|16160.5|16159.5|16136.3|16135.3|4541
1638303900000|2021-11-30 20:25:00|16138.3|16137.3|16123.3|16122.3|16142.6|16141.6|16118.3|16117.3|7068
1638304200000|2021-11-30 20:30:00|16122.6|16121.6|16140.1|16139.1|16147.3|16146.3|16118.6|16117.6|5304
1638304500000|2021-11-30 20:35:00|16139.8|16138.8|16131.2|16130.2|16142.3|16141.3|16118.6|16117.6|5536
1638304800000|2021-11-30 20:40:00|16131.1|16130.1|16156.6|16155.6|16162.1|16161.1|16126.3|16125.3|5166
1638305100000|2021-11-30 20:45:00|16156.8|16155.8|16137.8|16136.8|16173.1|16172.1|16136.7|16135.7|8218
1638305400000|2021-11-30 20:50:00|16138.6|16137.6|16122.8|16121.8|16145.8|16144.8|16114.1|16113.1|15147
1638305700000|2021-11-30 20:55:00|16123.1|16122.1|16149|16148|16171|16170|16123.1|16122.1|22793
1638306000000|2021-11-30 21:00:00|16148.1|16147.1|16226.6|16224.6|16229.9|16227.9|16148.1|16146.6|13420
1638306300000|2021-11-30 21:05:00|16226.7|16224.7|16210.1|16208.1|16235.8|16233.8|16206.6|16204.6|4705
1638306600000|2021-11-30 21:10:00|16211.6|16209.6|16215.4|16213.4|16222.9|16220.9|16208.3|16206.3|2780
1638306900000|2021-11-30 21:15:00|16217.2|16215.2|16221.8|16219.8|16225.1|16223.1|16213.3|16211.3|1093
1638307200000|2021-11-30 21:20:00|16222.1|16220.1|16220.3|16218.3|16235.6|16233.6|16218.4|16216.4|1319
1638307500000|2021-11-30 21:25:00|16220.2|16218.2|16223.9|16221.9|16229.3|16227.3|16220.1|16218.1|589
1638307800000|2021-11-30 21:30:00|16224.2|16222.2|16221.1|16219.1|16228.4|16226.4|16216.7|16214.7|509
1638308100000|2021-11-30 21:35:00|16221.2|16219.2|16223.4|16221.4|16224.2|16222.2|16218.7|16216.7|337
1638308400000|2021-11-30 21:40:00|16223.1|16221.1|16221.3|16219.3|16226.1|16224.1|16221.3|16219.3|239
1638308700000|2021-11-30 21:45:00|16222.3|16220.3|16233.4|16231.4|16234.6|16232.6|16220.3|16218.3|637
1638309000000|2021-11-30 21:50:00|16233.3|16231.3|16233.1|16231.1|16236.8|16234.8|16230.3|16228.3|493
1638309300000|2021-11-30 21:55:00|16233.3|16231.3|16242.5|16237.5|16242.7|16240.7|16232.9|16230.9|573
1638309600000|2021-11-30 22:00:00|16242.4|16237.4|16240.1|16235.1|16242.5|16237.5|16238.7|16233.7|0
1638309900000|2021-11-30 22:05:00|16238.8|16233.8|16238.8|16233.8|16240.5|16235.5|16238.5|16233.5|0
1638310200000|2021-11-30 22:10:00|16238.7|16233.7|16235.3|16230.3|16238.7|16233.7|16235.1|16230.1|0
1638310500000|2021-11-30 22:15:00|16235.4|16230.4|16235.9|16230.9|16237.6|16232.6|16235.3|16230.3|0
1638310800000|2021-11-30 22:20:00|16235.8|16230.8|16235|16230|16236.1|16231.1|16234.1|16229.1|0
1638311100000|2021-11-30 22:25:00|16235.4|16230.4|16236|16231|16236.9|16231.9|16234.7|16229.7|0
1638311400000|2021-11-30 22:30:00|16236.1|16231.1|16236.7|16231.7|16237.1|16232.1|16235.8|16230.8|0
1638311700000|2021-11-30 22:35:00|16236.5|16231.5|16236.2|16231.2|16237.6|16232.6|16235.7|16230.7|0
1638312000000|2021-11-30 22:40:00|16236|16231|16237.7|16232.7|16237.8|16232.8|16235.8|16230.8|0
1638312300000|2021-11-30 22:45:00|16237.3|16232.3|16236.4|16231.4|16237.4|16232.4|16236.2|16231.2|0
1638312600000|2021-11-30 22:50:00|16236.1|16231.1|16236.1|16231.1|16236.7|16231.7|16235.6|16230.6|0
1638312900000|2021-11-30 22:55:00|16236|16231|16237.7|16232.7|16238.6|16233.6|16234.2|16229.2|0
1638313200000|2021-11-30 23:00:00|16239.5|16234.5|16259.3|16257.3|16267.8|16265.8|16239.5|16234.5|1385
1638313500000|2021-11-30 23:05:00|16259.1|16257.1|16248.9|16246.9|16263.7|16261.7|16248.9|16246.9|701
1638313800000|2021-11-30 23:10:00|16249.1|16247.1|16248.1|16246.1|16251.8|16249.8|16244.1|16242.1|567
1638314100000|2021-11-30 23:15:00|16247.8|16245.8|16242.3|16240.3|16254.2|16252.2|16242.3|16240.3|631
1638314400000|2021-11-30 23:20:00|16243.2|16241.2|16245.4|16243.4|16248.8|16246.8|16240.3|16238.3|553
1638314700000|2021-11-30 23:25:00|16245.6|16243.6|16243.9|16241.9|16252.1|16250.1|16242.8|16240.8|412
1638315000000|2021-11-30 23:30:00|16244.1|16242.1|16246.4|16244.4|16251.9|16249.9|16244.1|16242.1|365
1638315300000|2021-11-30 23:35:00|16246.6|16244.6|16239.1|16237.1|16249.2|16247.2|16236.6|16234.6|435
1638315600000|2021-11-30 23:40:00|16239.2|16237.2|16223.6|16221.6|16239.3|16237.3|16221.9|16219.9|825
1638315900000|2021-11-30 23:45:00|16223.4|16221.4|16223.1|16221.1|16235.6|16233.6|16218.7|16216.7|745
1638316200000|2021-11-30 23:50:00|16223.2|16221.2|16225.4|16223.4|16229.9|16227.9|16221.6|16219.6|343
1638316500000|2021-11-30 23:55:00|16225.6|16223.6|16226.9|16224.9|16228.4|16226.4|16221.2|16219.2|432
1638316800000|2021-12-01 00:00:00|16227.1|16225.1|16247.4|16245.4|16250.4|16248.4|16224.3|16222.3|1106
1638317100000|2021-12-01 00:05:00|16247.3|16245.3|16237.8|16235.8|16256.4|16254.4|16237.1|16235.1|921
1638317400000|2021-12-01 00:10:00|16237.7|16235.7|16223.2|16221.2|16240.2|16238.2|16220.1|16218.1|542
1638317700000|2021-12-01 00:15:00|16222.8|16220.8|16200.6|16198.6|16223.3|16221.3|16195.3|16193.3|1488
1638318000000|2021-12-01 00:20:00|16200.4|16198.4|16204.3|16202.3|16205.7|16203.7|16191.6|16189.6|1054
1638318300000|2021-12-01 00:25:00|16204.4|16202.4|16194.2|16192.2|16204.4|16202.4|16188.1|16186.1|884
1638318600000|2021-12-01 00:30:00|16194.8|16192.8|16194.7|16192.7|16201.7|16199.7|16190.1|16188.1|664
1638318900000|2021-12-01 00:35:00|16194.9|16192.9|16196.3|16194.3|16197.6|16195.6|16185.7|16183.7|702
1638319200000|2021-12-01 00:40:00|16196.4|16194.4|16207.9|16205.9|16209.4|16207.4|16195.9|16193.9|800
1638319500000|2021-12-01 00:45:00|16207.8|16205.8|16215.6|16213.6|16222.6|16220.6|16207.7|16205.7|823
1638319800000|2021-12-01 00:50:00|16215.4|16213.4|16213.3|16211.3|16219.1|16217.1|16211.2|16209.2|369
1638320100000|2021-12-01 00:55:00|16213.2|16211.2|16201.7|16199.7|16215.7|16213.7|16198.6|16196.6|768
1638320400000|2021-12-01 01:00:00|16201.6|16199.6|16203.6|16201.6|16203.7|16201.7|16188.1|16186.1|645
1638320700000|2021-12-01 01:05:00|16203.7|16201.7|16216.1|16214.1|16220.4|16218.4|16202.9|16200.9|707
1638321000000|2021-12-01 01:10:00|16215.9|16213.9|16230.4|16228.4|16237.2|16235.2|16214.4|16212.4|1084
1638321300000|2021-12-01 01:15:00|16230.3|16228.3|16232.4|16230.4|16238.1|16236.1|16223.9|16221.9|529
1638321600000|2021-12-01 01:20:00|16232.3|16230.3|16230.2|16228.2|16239.3|16237.3|16226.2|16224.2|454
1638321900000|2021-12-01 01:25:00|16230.1|16228.1|16246.2|16244.2|16246.7|16244.7|16228.7|16226.7|555
1638322200000|2021-12-01 01:30:00|16245.8|16243.8|16244.3|16242.3|16254.4|16252.4|16234.9|16232.9|1070
1638322500000|2021-12-01 01:35:00|16244.2|16242.2|16253.6|16251.6|16254.2|16252.2|16243.4|16241.4|473
1638322800000|2021-12-01 01:40:00|16253.7|16251.7|16255.2|16253.2|16256.2|16254.2|16240.1|16238.1|856
1638323100000|2021-12-01 01:45:00|16255.3|16253.3|16254.9|16252.9|16262.9|16260.9|16252.4|16250.4|607
1638323400000|2021-12-01 01:50:00|16255.2|16253.2|16267.2|16265.2|16270.6|16268.6|16252.1|16250.1|849
1638323700000|2021-12-01 01:55:00|16267.1|16265.1|16268.8|16266.8|16276.4|16274.4|16264.8|16262.8|974
1638324000000|2021-12-01 02:00:00|16268.9|16266.9|16292.1|16290.1|16293.8|16291.8|16266.3|16264.3|1553
1638324300000|2021-12-01 02:05:00|16292.2|16290.2|16288.9|16286.9|16295.7|16293.7|16287.2|16285.2|871
1638324600000|2021-12-01 02:10:00|16288.8|16286.8|16284.3|16282.3|16292.6|16290.6|16282.8|16280.8|532
1638324900000|2021-12-01 02:15:00|16284.4|16282.4|16286.3|16284.3|16288.4|16286.4|16280.2|16278.2|555
1638325200000|2021-12-01 02:20:00|16286.2|16284.2|16290.3|16288.3|16292.8|16290.8|16282.8|16280.8|608
1638325500000|2021-12-01 02:25:00|16291.3|16289.3|16301.6|16299.6|16303.9|16301.9|16288.7|16286.7|1015
1638325800000|2021-12-01 02:30:00|16301.4|16299.4|16294.1|16292.1|16309.7|16307.7|16293.2|16291.2|1291
1638326100000|2021-12-01 02:35:00|16294.2|16292.2|16306.6|16304.6|16307.8|16305.8|16294.2|16292.2|700
1638326400000|2021-12-01 02:40:00|16306.7|16304.7|16309.4|16307.4|16310.8|16308.8|16305.3|16303.3|539
1638326700000|2021-12-01 02:45:00|16309.8|16307.8|16303.8|16301.8|16311.2|16309.2|16303.3|16301.3|475
1638327000000|2021-12-01 02:50:00|16303.7|16301.7|16311.1|16309.1|16311.1|16309.1|16303.3|16301.3|392
1638327300000|2021-12-01 02:55:00|16311.2|16309.2|16316.9|16314.9|16317.3|16315.3|16309.4|16307.4|802
1638327600000|2021-12-01 03:00:00|16317.2|16315.2|16320.1|16318.1|16321.6|16319.6|16313.8|16311.8|812
1638327900000|2021-12-01 03:05:00|16319.9|16317.9|16317.7|16315.7|16324.1|16322.1|16315.7|16313.7|694
1638328200000|2021-12-01 03:10:00|16317.8|16315.8|16315.3|16313.3|16318.7|16316.7|16314.1|16312.1|364
1638328500000|2021-12-01 03:15:00|16315.4|16313.4|16317.4|16315.4|16320.4|16318.4|16315.4|16313.4|215
1638328800000|2021-12-01 03:20:00|16317.6|16315.6|16312.9|16310.9|16319.1|16317.1|16310.8|16308.8|350
1638329100000|2021-12-01 03:25:00|16313.1|16311.1|16319.6|16317.6|16321.7|16319.7|16312.1|16310.1|289
1638329400000|2021-12-01 03:30:00|16319.7|16317.7|16316.3|16314.3|16323.3|16321.3|16315.8|16313.8|397
1638329700000|2021-12-01 03:35:00|16316.4|16314.4|16312.4|16310.4|16320.2|16318.2|16312.1|16310.1|418
1638330000000|2021-12-01 03:40:00|16312.6|16310.6|16297.3|16295.3|16313.6|16311.6|16293.8|16291.8|1004
1638330300000|2021-12-01 03:45:00|16297.8|16295.8|16307.7|16305.7|16310.4|16308.4|16296.7|16294.7|678
1638330600000|2021-12-01 03:50:00|16307.9|16305.9|16315.4|16313.4|16317.4|16315.4|16307.9|16305.9|530
1638330900000|2021-12-01 03:55:00|16315.6|16313.6|16318.4|16316.4|16319.8|16317.8|16315.1|16313.1|326
1638331200000|2021-12-01 04:00:00|16319.3|16317.3|16324.3|16322.3|16326.6|16324.6|16319.3|16317.3|678
1638331500000|2021-12-01 04:05:00|16324.2|16322.2|16327.3|16325.3|16331.1|16329.1|16322.9|16320.9|494
1638331800000|2021-12-01 04:10:00|16327.4|16325.4|16336.6|16334.6|16338.1|16336.1|16327.1|16325.1|701
1638332100000|2021-12-01 04:15:00|16336.7|16334.7|16333.3|16331.3|16342.6|16340.6|16331.9|16329.9|886
1638332400000|2021-12-01 04:20:00|16333.2|16331.2|16334.6|16332.6|16337.6|16335.6|16332.4|16330.4|306
1638332700000|2021-12-01 04:25:00|16334.2|16332.2|16340.6|16338.6|16340.9|16338.9|16333.8|16331.8|302
1638333000000|2021-12-01 04:30:00|16340.7|16338.7|16350.6|16348.6|16356.2|16354.2|16339.4|16337.4|1449
1638333300000|2021-12-01 04:35:00|16350.4|16348.4|16355.4|16353.4|16360.2|16358.2|16349.6|16347.6|680
1638333600000|2021-12-01 04:40:00|16355.3|16353.3|16367.9|16365.9|16379.4|16377.4|16354.8|16352.8|1802
1638333900000|2021-12-01 04:45:00|16367.8|16365.8|16372.4|16370.4|16381.4|16379.4|16367.2|16365.2|1013
1638334200000|2021-12-01 04:50:00|16372.6|16370.6|16375.4|16373.4|16375.6|16373.6|16368.9|16366.9|403
1638334500000|2021-12-01 04:55:00|16375.3|16373.3|16373.9|16371.9|16377.3|16375.3|16369.8|16367.8|489
1638334800000|2021-12-01 05:00:00|16373.8|16371.8|16367.4|16365.4|16377.7|16375.7|16363.7|16361.7|603
1638335100000|2021-12-01 05:05:00|16367.3|16365.3|16369.3|16367.3|16370.6|16368.6|16364.4|16362.4|318
1638335400000|2021-12-01 05:10:00|16369.4|16367.4|16363.6|16361.6|16370.9|16368.9|16362.8|16360.8|444
1638335700000|2021-12-01 05:15:00|16363.4|16361.4|16370.3|16368.3|16370.8|16368.8|16363.4|16361.4|314
1638336000000|2021-12-01 05:20:00|16370.4|16368.4|16372.9|16370.9|16374.2|16372.2|16369.8|16367.8|300
1638336300000|2021-12-01 05:25:00|16373.3|16371.3|16367.7|16365.7|16374.8|16372.8|16367.1|16365.1|271
1638336600000|2021-12-01 05:30:00|16367.6|16365.6|16358.8|16356.8|16367.8|16365.8|16358.8|16356.8|715
1638336900000|2021-12-01 05:35:00|16359.2|16357.2|16368.4|16366.4|16368.4|16366.4|16359.1|16357.1|273
1638337200000|2021-12-01 05:40:00|16368.3|16366.3|16370.4|16368.4|16372.1|16370.1|16367.6|16365.6|315
1638337500000|2021-12-01 05:45:00|16370.3|16368.3|16372.2|16370.2|16372.3|16370.3|16369.2|16367.2|164
1638337800000|2021-12-01 05:50:00|16371.9|16369.9|16368.9|16366.9|16372.7|16370.7|16368.1|16366.1|212
1638338100000|2021-12-01 05:55:00|16368.6|16366.6|16368.3|16366.3|16372.3|16370.3|16363.6|16361.6|509
1638338400000|2021-12-01 06:00:00|16368.2|16366.2|16364.3|16362.3|16372.3|16370.3|16359.8|16357.8|661
1638338700000|2021-12-01 06:05:00|16364.7|16362.7|16389.8|16387.8|16390.7|16388.7|16364.7|16362.7|1131
1638339000000|2021-12-01 06:10:00|16389.1|16387.1|16390.6|16388.6|16396.6|16394.6|16386.2|16384.2|1083
1638339300000|2021-12-01 06:15:00|16390.7|16388.7|16389.4|16387.4|16399.4|16397.4|16389.2|16387.2|790
1638339600000|2021-12-01 06:20:00|16389.3|16387.3|16394.9|16392.9|16400.4|16398.4|16389.3|16387.3|470
1638339900000|2021-12-01 06:25:00|16394.8|16392.8|16398.8|16396.8|16399.2|16397.2|16389.2|16387.2|370
1638340200000|2021-12-01 06:30:00|16398.9|16396.9|16398.9|16396.9|16406.2|16404.2|16394.9|16392.9|795
1638340500000|2021-12-01 06:35:00|16399.1|16397.1|16396.1|16394.1|16403.3|16401.3|16392.9|16390.9|389
1638340800000|2021-12-01 06:40:00|16395.8|16393.8|16381.3|16379.3|16395.8|16393.8|16379.7|16377.7|601
1638341100000|2021-12-01 06:45:00|16381.2|16379.2|16375.4|16373.4|16383.4|16381.4|16371.3|16369.3|625
1638341400000|2021-12-01 06:50:00|16375.2|16373.2|16382.2|16380.2|16383.1|16381.1|16374.3|16372.3|338
1638341700000|2021-12-01 06:55:00|16382.3|16380.3|16384.2|16382.2|16389.6|16387.6|16380.6|16378.6|649
1638342000000|2021-12-01 07:00:00|16384.1|16382.1|16369.7|16367.7|16395.6|16393.6|16369.2|16367.2|1207
1638342300000|2021-12-01 07:05:00|16369.8|16367.8|16384.2|16382.2|16389.3|16387.3|16365.4|16363.4|948
1638342600000|2021-12-01 07:10:00|16384.1|16382.1|16387.7|16385.7|16391.4|16389.4|16383.3|16381.3|618
1638342900000|2021-12-01 07:15:00|16387.6|16385.6|16388.3|16386.3|16393.2|16391.2|16385.7|16383.7|494
1638343200000|2021-12-01 07:20:00|16388.4|16386.4|16376.2|16374.2|16389.8|16387.8|16376.1|16374.1|538
1638343500000|2021-12-01 07:25:00|16376.4|16374.4|16373.8|16371.8|16378.3|16376.3|16370.9|16368.9|477
1638343800000|2021-12-01 07:30:00|16374.2|16372.2|16374.3|16372.3|16384.3|16382.3|16373.3|16371.3|644
1638344100000|2021-12-01 07:35:00|16374.4|16372.4|16383.1|16381.1|16387.7|16385.7|16374.2|16372.2|363
1638344400000|2021-12-01 07:40:00|16382.6|16380.6|16398.1|16396.1|16398.6|16396.6|16381.3|16379.3|691
1638344700000|2021-12-01 07:45:00|16397.9|16395.9|16396.4|16394.4|16399.7|16397.7|16391.6|16389.6|578
1638345000000|2021-12-01 07:50:00|16396.3|16394.3|16384.6|16382.6|16396.8|16394.8|16382.4|16380.4|597
1638345300000|2021-12-01 07:55:00|16385.7|16383.7|16383.8|16381.8|16386.9|16384.9|16378.3|16376.3|579
1638345600000|2021-12-01 08:00:00|16383.7|16381.7|16366.9|16364.9|16383.8|16381.8|16359.4|16357.4|2380
1638345900000|2021-12-01 08:05:00|16367.2|16365.2|16345.3|16343.3|16370.7|16368.7|16343.7|16341.7|1629
1638346200000|2021-12-01 08:10:00|16345.4|16343.4|16337.9|16335.9|16346.4|16344.4|16336.9|16334.9|1466
1638346500000|2021-12-01 08:15:00|16337.7|16335.7|16363.7|16361.7|16364.4|16362.4|16336.1|16334.1|925
1638346800000|2021-12-01 08:20:00|16363.9|16361.9|16353.9|16351.9|16364.6|16362.6|16352.1|16350.1|642
1638347100000|2021-12-01 08:25:00|16353.6|16351.6|16342.6|16340.6|16356.3|16354.3|16339.1|16337.1|1100
1638347400000|2021-12-01 08:30:00|16342.4|16340.4|16332.7|16330.7|16342.4|16340.4|16318.2|16316.2|1787
1638347700000|2021-12-01 08:35:00|16332.8|16330.8|16325.2|16323.2|16334.2|16332.2|16315.8|16313.8|1053
1638348000000|2021-12-01 08:40:00|16325.1|16323.1|16310.2|16308.2|16327.9|16325.9|16307.4|16305.4|1300
1638348300000|2021-12-01 08:45:00|16310.1|16308.1|16318.4|16316.4|16319.1|16317.1|16305.2|16303.2|828
1638348600000|2021-12-01 08:50:00|16318.6|16316.6|16322.4|16320.4|16329.7|16327.7|16313.4|16311.4|687
1638348900000|2021-12-01 08:55:00|16322.2|16320.2|16339.9|16337.9|16344.2|16342.2|16317.9|16315.9|1411
1638349200000|2021-12-01 09:00:00|16339.8|16337.8|16347.4|16345.4|16355.9|16353.9|16334.7|16332.7|1245
1638349500000|2021-12-01 09:05:00|16347.6|16345.6|16357.2|16355.2|16361.6|16359.6|16346.6|16344.6|1334
1638349800000|2021-12-01 09:10:00|16356.4|16354.4|16357.1|16355.1|16363.3|16361.3|16354.7|16352.7|1215
1638350100000|2021-12-01 09:15:00|16357.2|16355.2|16366.8|16364.8|16372.6|16370.6|16357.2|16355.2|1026
1638350400000|2021-12-01 09:20:00|16366.7|16364.7|16358.6|16356.6|16371.4|16369.4|16358.4|16356.4|659
1638350700000|2021-12-01 09:25:00|16358.9|16356.9|16362.7|16360.7|16363.2|16361.2|16355.3|16353.3|648
1638351000000|2021-12-01 09:30:00|16362.4|16360.4|16372.4|16370.4|16373.8|16371.8|16357.3|16355.3|732
1638351300000|2021-12-01 09:35:00|16372.3|16370.3|16381.4|16379.4|16381.8|16379.8|16368.2|16366.2|846
1638351600000|2021-12-01 09:40:00|16381.3|16379.3|16376.6|16374.6|16382.3|16380.3|16370.8|16368.8|779
1638351900000|2021-12-01 09:45:00|16376.7|16374.7|16374.4|16372.4|16377.8|16375.8|16366.9|16364.9|538
1638352200000|2021-12-01 09:50:00|16374.3|16372.3|16376.6|16374.6|16378.3|16376.3|16371.2|16369.2|458
1638352500000|2021-12-01 09:55:00|16376.3|16374.3|16382.7|16380.7|16382.8|16380.8|16374.7|16372.7|813
1638352800000|2021-12-01 10:00:00|16382.1|16380.1|16379.1|16377.1|16384.1|16382.1|16377.9|16375.9|566
1638353100000|2021-12-01 10:05:00|16379.4|16377.4|16371.4|16369.4|16381.3|16379.3|16368.7|16366.7|538
1638353400000|2021-12-01 10:10:00|16371.6|16369.6|16369.4|16367.4|16373.4|16371.4|16367.7|16365.7|358
1638353700000|2021-12-01 10:15:00|16369.6|16367.6|16367.1|16365.1|16370.9|16368.9|16364.1|16362.1|463
1638354000000|2021-12-01 10:20:00|16366.4|16364.4|16361.9|16359.9|16368.8|16366.8|16361.8|16359.8|370
1638354300000|2021-12-01 10:25:00|16361.7|16359.7|16369.3|16367.3|16373.3|16371.3|16361.3|16359.3|410
1638354600000|2021-12-01 10:30:00|16369.1|16367.1|16376.7|16374.7|16377.4|16375.4|16367.6|16365.6|418
1638354900000|2021-12-01 10:35:00|16376.3|16374.3|16371.8|16369.8|16377.4|16375.4|16370.9|16368.9|178
1638355200000|2021-12-01 10:40:00|16371.7|16369.7|16366.2|16364.2|16373.3|16371.3|16364.2|16362.2|267
1638355500000|2021-12-01 10:45:00|16366.3|16364.3|16372.4|16370.4|16375.6|16373.6|16364.1|16362.1|368
1638355800000|2021-12-01 10:50:00|16372.6|16370.6|16371.1|16369.1|16376.1|16374.1|16363.3|16361.3|360
1638356100000|2021-12-01 10:55:00|16369.9|16367.9|16370.6|16368.6|16371.8|16369.8|16366.1|16364.1|209
1638356400000|2021-12-01 11:00:00|16370.7|16368.7|16365.7|16363.7|16373.1|16371.1|16364.6|16362.6|352
1638356700000|2021-12-01 11:05:00|16365.8|16363.8|16371.4|16369.4|16374.1|16372.1|16364.3|16362.3|374
1638357000000|2021-12-01 11:10:00|16371.8|16369.8|16366.7|16364.7|16375.7|16373.7|16366.7|16364.7|375
1638357300000|2021-12-01 11:15:00|16366.8|16364.8|16363.3|16361.3|16367.6|16365.6|16354.9|16352.9|821
1638357600000|2021-12-01 11:20:00|16363.6|16361.6|16368.8|16366.8|16374.8|16372.8|16362.4|16360.4|417
1638357900000|2021-12-01 11:25:00|16368.9|16366.9|16374.3|16372.3|16374.4|16372.4|16366.8|16364.8|372
1638358200000|2021-12-01 11:30:00|16374.4|16372.4|16376.1|16374.1|16377.6|16375.6|16372.3|16370.3|382
1638358500000|2021-12-01 11:35:00|16375.8|16373.8|16376.1|16374.1|16381.1|16379.1|16374.6|16372.6|467
1638358800000|2021-12-01 11:40:00|16375.9|16373.9|16379.6|16377.6|16381.1|16379.1|16373.2|16371.2|357
1638359100000|2021-12-01 11:45:00|16379.3|16377.3|16382.6|16380.6|16385.6|16383.6|16378.2|16376.2|564
1638359400000|2021-12-01 11:50:00|16382.2|16380.2|16388.2|16386.2|16389.4|16387.4|16380.9|16378.9|1067
1638359700000|2021-12-01 11:55:00|16388.3|16386.3|16388.8|16386.8|16392.4|16390.4|16386.7|16384.7|880
1638360000000|2021-12-01 12:00:00|16388.7|16386.7|16389.1|16387.1|16392.3|16390.3|16384.6|16382.6|969
1638360300000|2021-12-01 12:05:00|16389.2|16387.2|16387.6|16385.6|16389.2|16387.2|16381.4|16379.4|689
1638360600000|2021-12-01 12:10:00|16387.4|16385.4|16391.2|16389.2|16392.2|16390.2|16384.9|16382.9|568
1638360900000|2021-12-01 12:15:00|16391.1|16389.1|16391.6|16389.6|16398.7|16396.7|16385.6|16383.6|2000
1638361200000|2021-12-01 12:20:00|16391.7|16389.7|16395.7|16393.7|16399.1|16397.1|16390.6|16388.6|1181
1638361500000|2021-12-01 12:25:00|16395.6|16393.6|16397.4|16395.4|16401.9|16399.9|16389.7|16387.7|1008
1638361800000|2021-12-01 12:30:00|16397.3|16395.3|16384.2|16382.2|16397.3|16395.3|16382.3|16380.3|1255
1638362100000|2021-12-01 12:35:00|16384.3|16382.3|16388.8|16386.8|16389.7|16387.7|16378.7|16376.7|1073
1638362400000|2021-12-01 12:40:00|16388.7|16386.7|16391.3|16389.3|16392.7|16390.7|16385.3|16383.3|455
1638362700000|2021-12-01 12:45:00|16391.4|16389.4|16383.8|16381.8|16392.9|16390.9|16383.8|16381.8|454
1638363000000|2021-12-01 12:50:00|16383.9|16381.9|16386.3|16384.3|16390.6|16388.6|16382.1|16380.1|609
1638363300000|2021-12-01 12:55:00|16386.4|16384.4|16381.8|16379.8|16388.2|16386.2|16380.4|16378.4|520
1638363600000|2021-12-01 13:00:00|16381.6|16379.6|16370.2|16368.2|16381.6|16379.6|16366.9|16364.9|1550
1638363900000|2021-12-01 13:05:00|16369.9|16367.9|16373.6|16371.6|16378.4|16376.4|16369.1|16367.1|800
1638364200000|2021-12-01 13:10:00|16373.3|16371.3|16370.4|16368.4|16373.9|16371.9|16363.4|16361.4|759
1638364500000|2021-12-01 13:15:00|16370.3|16368.3|16371.9|16369.9|16377.3|16375.3|16366.6|16364.6|1168
1638364800000|2021-12-01 13:20:00|16371.2|16369.2|16362.8|16360.8|16374.6|16372.6|16357.1|16355.1|1416
1638365100000|2021-12-01 13:25:00|16362.9|16360.9|16365.4|16363.4|16372.2|16370.2|16357.7|16355.7|1206
1638365400000|2021-12-01 13:30:00|16365.7|16363.7|16375.9|16373.9|16377.2|16375.2|16365.7|16363.7|1110
1638365700000|2021-12-01 13:35:00|16376.1|16374.1|16372.7|16370.7|16377.4|16375.4|16367.2|16365.2|1037
1638366000000|2021-12-01 13:40:00|16372.8|16370.8|16374.3|16372.3|16375.7|16373.7|16367.8|16365.8|668
1638366300000|2021-12-01 13:45:00|16374.2|16372.2|16364.7|16362.7|16377.6|16375.6|16360.9|16358.9|1182
1638366600000|2021-12-01 13:50:00|16364.3|16362.3|16349.4|16347.4|16365.6|16363.6|16345.1|16343.1|2283
1638366900000|2021-12-01 13:55:00|16349.3|16347.3|16348.7|16346.7|16352.4|16350.4|16340.7|16338.7|1610
1638367200000|2021-12-01 14:00:00|16348.6|16346.6|16363.2|16361.2|16363.4|16361.4|16345.9|16343.9|1791
1638367500000|2021-12-01 14:05:00|16363.3|16361.3|16363.9|16361.9|16368.8|16366.8|16359.8|16357.8|1178
1638367800000|2021-12-01 14:10:00|16363.8|16361.8|16356.6|16354.6|16366.2|16364.2|16355.7|16353.7|989
1638368100000|2021-12-01 14:15:00|16356.4|16354.4|16347.3|16345.3|16365.6|16363.6|16346.8|16344.8|1412
1638368400000|2021-12-01 14:20:00|16346.8|16344.8|16345.6|16343.6|16351.8|16349.8|16343.1|16341.1|1414
1638368700000|2021-12-01 14:25:00|16348.3|16346.3|16340.9|16338.9|16351.8|16349.8|16340.9|16338.9|2461
1638369000000|2021-12-01 14:30:00|16341.2|16339.2|16288.8|16287.8|16356.1|16355.1|16284.8|16283.8|20199
1638369300000|2021-12-01 14:35:00|16289.1|16288.1|16290.4|16289.4|16319.2|16318.2|16273.2|16272.2|14023
1638369600000|2021-12-01 14:40:00|16290.6|16289.6|16306.9|16305.9|16317.2|16316.2|16283.7|16282.7|10210
1638369900000|2021-12-01 14:45:00|16306.7|16305.7|16298.7|16297.7|16331.7|16330.7|16294.2|16293.2|12499
1638370200000|2021-12-01 14:50:00|16297.8|16296.8|16305.7|16304.7|16316.9|16315.9|16291.4|16290.4|7977
1638370500000|2021-12-01 14:55:00|16305.8|16304.8|16330.8|16329.8|16336.1|16335.1|16297.7|16296.7|6698
1638370800000|2021-12-01 15:00:00|16331.4|16330.4|16351.7|16350.7|16369.4|16368.4|16331.4|16330.4|13084
1638371100000|2021-12-01 15:05:00|16351.9|16350.9|16373.7|16372.7|16376.2|16375.2|16344.6|16343.6|8805
1638371400000|2021-12-01 15:10:00|16373.8|16372.8|16346.6|16345.6|16380.1|16379.1|16341.3|16340.3|8105
1638371700000|2021-12-01 15:15:00|16346.3|16345.3|16347.6|16346.6|16360.3|16359.3|16343.3|16342.3|7147
1638372000000|2021-12-01 15:20:00|16347.3|16346.3|16325.6|16324.6|16351.3|16350.3|16305.1|16304.1|9991
1638372300000|2021-12-01 15:25:00|16325.3|16324.3|16312.3|16311.3|16343.9|16342.9|16309.8|16308.8|7472
1638372600000|2021-12-01 15:30:00|16311.7|16310.7|16332.1|16331.1|16346.8|16345.8|16310.1|16309.1|6769
1638372900000|2021-12-01 15:35:00|16332.2|16331.2|16305.7|16304.7|16341.1|16340.1|16305.1|16304.1|5497
1638373200000|2021-12-01 15:40:00|16305.6|16304.6|16327.3|16326.3|16336.2|16335.2|16278.8|16277.8|10624
1638373500000|2021-12-01 15:45:00|16327.4|16326.4|16359.6|16358.6|16363.2|16362.2|16321.8|16320.8|8619
1638373800000|2021-12-01 15:50:00|16359.3|16358.3|16364.8|16363.8|16370.3|16369.3|16352.6|16351.6|5763
1638374100000|2021-12-01 15:55:00|16365.1|16364.1|16373.1|16372.1|16376.4|16375.4|16350.3|16349.3|6594
1638374400000|2021-12-01 16:00:00|16373.3|16372.3|16360.8|16359.8|16378.6|16377.6|16356.3|16355.3|6019
1638374700000|2021-12-01 16:05:00|16360.9|16359.9|16368.9|16367.9|16376.6|16375.6|16352.8|16351.8|4468
1638375000000|2021-12-01 16:10:00|16368.8|16367.8|16413.8|16412.8|16414.6|16413.6|16368.8|16367.8|9514
1638375300000|2021-12-01 16:15:00|16413.9|16412.9|16425.3|16424.3|16430.1|16429.1|16404.6|16403.6|6093
1638375600000|2021-12-01 16:20:00|16425.1|16424.1|16419.9|16418.9|16426.6|16425.6|16410.1|16409.1|5262
1638375900000|2021-12-01 16:25:00|16419.8|16418.8|16408.6|16407.6|16423.7|16422.7|16407.1|16406.1|4688
1638376200000|2021-12-01 16:30:00|16409.8|16408.8|16395.1|16394.1|16421.8|16420.8|16384.8|16383.8|7483
1638376500000|2021-12-01 16:35:00|16395.6|16394.6|16391.4|16390.4|16402.3|16401.3|16378.2|16377.2|5487
1638376800000|2021-12-01 16:40:00|16391.7|16390.7|16395.4|16394.4|16405.8|16404.8|16385.6|16384.6|4439
1638377100000|2021-12-01 16:45:00|16395.8|16394.8|16405.8|16404.8|16412.1|16411.1|16377.3|16376.3|7869
1638377400000|2021-12-01 16:50:00|16405.6|16404.6|16375.6|16374.6|16405.6|16404.6|16375.1|16374.1|5258
1638377700000|2021-12-01 16:55:00|16375.8|16374.8|16339.8|16338.8|16377.3|16376.3|16327.1|16326.1|10295
1638378000000|2021-12-01 17:00:00|16339.7|16338.7|16365.1|16364.1|16366.1|16365.1|16333.2|16332.2|6748
1638378300000|2021-12-01 17:05:00|16365.2|16364.2|16349.8|16348.8|16375.1|16374.1|16342.3|16341.3|5974
1638378600000|2021-12-01 17:10:00|16349.7|16348.7|16350.8|16349.8|16361.3|16360.3|16341.3|16340.3|4026
1638378900000|2021-12-01 17:15:00|16350.6|16349.6|16368.8|16367.8|16377.8|16376.8|16346.6|16345.6|4769
1638379200000|2021-12-01 17:20:00|16369.8|16368.8|16348.1|16347.1|16376.6|16375.6|16345.8|16344.8|4538
1638379500000|2021-12-01 17:25:00|16348.8|16347.8|16332.1|16331.1|16359.3|16358.3|16325.7|16324.7|6481
1638379800000|2021-12-01 17:30:00|16331.9|16330.9|16341.3|16340.3|16347.3|16346.3|16319.1|16318.1|6702
1638380100000|2021-12-01 17:35:00|16342.1|16341.1|16343.9|16342.9|16344.8|16343.8|16325.6|16324.6|4639
1638380400000|2021-12-01 17:40:00|16345.3|16344.3|16343.9|16342.9|16351.9|16350.9|16334.6|16333.6|4079
1638380700000|2021-12-01 17:45:00|16342.6|16341.6|16331.9|16330.9|16351.6|16350.6|16329.3|16328.3|4028
1638381000000|2021-12-01 17:50:00|16332.5|16331.5|16286.6|16285.6|16332.6|16331.6|16286.5|16285.5|7721
1638381300000|2021-12-01 17:55:00|16286.9|16285.9|16246.9|16245.9|16289.4|16288.4|16238.1|16237.1|11691
1638381600000|2021-12-01 18:00:00|16247.4|16246.4|16263.1|16262.1|16284.6|16283.6|16240|16239|10928
1638381900000|2021-12-01 18:05:00|16264.1|16263.1|16225.6|16224.6|16274.5|16273.5|16213.1|16212.1|13111
1638382200000|2021-12-01 18:10:00|16225.8|16224.8|16219.6|16218.6|16226.6|16225.6|16194.9|16193.9|9166
1638382500000|2021-12-01 18:15:00|16219.8|16218.8|16195.8|16194.8|16239.6|16238.6|16194.6|16193.6|10234
1638382800000|2021-12-01 18:20:00|16195.6|16194.6|16234.1|16233.1|16238.9|16237.9|16195.6|16194.6|7022
1638383100000|2021-12-01 18:25:00|16234|16233|16252.1|16251.1|16257.9|16256.9|16230.6|16229.6|6376
1638383400000|2021-12-01 18:30:00|16252.5|16251.5|16235.8|16234.8|16254.9|16253.9|16223|16222|6612
1638383700000|2021-12-01 18:35:00|16235.6|16234.6|16238.9|16237.9|16251.1|16250.1|16227|16226|4461
1638384000000|2021-12-01 18:40:00|16239.9|16238.9|16206.6|16205.6|16245.8|16244.8|16185.6|16184.6|8935
1638384300000|2021-12-01 18:45:00|16207.4|16206.4|16149.6|16148.6|16208.8|16207.8|16142.4|16141.4|11689
1638384600000|2021-12-01 18:50:00|16149.1|16148.1|16194.9|16193.9|16203.1|16202.1|16149.1|16148.1|11069
1638384900000|2021-12-01 18:55:00|16194.8|16193.8|16217.9|16216.9|16222.8|16221.8|16191.4|16190.4|6825
1638385200000|2021-12-01 19:00:00|16218|16217|16187.6|16186.6|16226|16225|16178.1|16177.1|8545
1638385500000|2021-12-01 19:05:00|16189.6|16188.6|16174.6|16173.6|16202|16201|16169.1|16168.1|7005
1638385800000|2021-12-01 19:10:00|16173.9|16172.9|16150.6|16149.6|16180.6|16179.6|16127.1|16126.1|9570
1638386100000|2021-12-01 19:15:00|16150.9|16149.9|16124.6|16123.6|16163.9|16162.9|16115|16114|8195
1638386400000|2021-12-01 19:20:00|16126.8|16125.8|16160.6|16159.6|16161.6|16160.6|16122.5|16121.5|6958
1638386700000|2021-12-01 19:25:00|16160.5|16159.5|16188.1|16187.1|16197.4|16196.4|16154.9|16153.9|7315
1638387000000|2021-12-01 19:30:00|16188.6|16187.6|16187.9|16186.9|16211|16210|16183|16182|8056
1638387300000|2021-12-01 19:35:00|16186.9|16185.9|16190.4|16189.4|16198.5|16197.5|16162.9|16161.9|7441
1638387600000|2021-12-01 19:40:00|16192.4|16191.4|16161.6|16160.6|16193.4|16192.4|16153.1|16152.1|6085
1638387900000|2021-12-01 19:45:00|16161.8|16160.8|16183.3|16182.3|16191.1|16190.1|16149|16148|5153
1638388200000|2021-12-01 19:50:00|16183.1|16182.1|16142.6|16141.6|16201.1|16200.1|16141.4|16140.4|6674
1638388500000|2021-12-01 19:55:00|16143.9|16142.9|16135.1|16134.1|16166.1|16165.1|16133.4|16132.4|6584
1638388800000|2021-12-01 20:00:00|16135.3|16134.3|16085.1|16084.1|16147.6|16146.6|16084.1|16083.1|10201
1638389100000|2021-12-01 20:05:00|16085.9|16084.9|16060|16059|16102|16101|16056.4|16055.4|10026
1638389400000|2021-12-01 20:10:00|16060.1|16059.1|16069.6|16068.6|16078.1|16077.1|16047|16046|8608
1638389700000|2021-12-01 20:15:00|16069.4|16068.4|16013.1|16012.1|16069.6|16068.6|16008|16007|12430
1638390000000|2021-12-01 20:20:00|16013.7|16012.7|15974|15973|16023.4|16022.4|15961|15960|13995
1638390300000|2021-12-01 20:25:00|15974.5|15973.5|15985.2|15984.2|16014.7|16013.7|15946.2|15945.2|15717
1638390600000|2021-12-01 20:30:00|15983.2|15982.2|16000|15999|16003.8|16002.8|15962.5|15961.5|13680
1638390900000|2021-12-01 20:35:00|15997.7|15996.7|16020.9|16019.9|16028.7|16027.7|15979.9|15978.9|14385
1638391200000|2021-12-01 20:40:00|16021|16020|16047.3|16046.3|16053.4|16052.4|16012.9|16011.9|11146
1638391500000|2021-12-01 20:45:00|16047.7|16046.7|15995.7|15994.7|16053.2|16052.2|15987.2|15986.2|11815
1638391800000|2021-12-01 20:50:00|15994.9|15993.9|15964|15963|15997.9|15996.9|15957.4|15956.4|14774
1638392100000|2021-12-01 20:55:00|15964.3|15963.3|15878.7|15877.7|15968.4|15967.4|15863.3|15862.3|25607
1638392400000|2021-12-01 21:00:00|15879.3|15878.3|15854.6|15852.6|15908.1|15906.1|15830.3|15828.3|16614
1638392700000|2021-12-01 21:05:00|15862.7|15860.7|15875.8|15873.8|15890.1|15888.1|15857.2|15855.2|6900
1638393000000|2021-12-01 21:10:00|15875.7|15873.7|15886.3|15884.3|15900|15898|15875.7|15873.7|4858
1638393300000|2021-12-01 21:15:00|15886.5|15884.5|15874.5|15872.5|15889.1|15887.1|15862.8|15860.8|1945
1638393600000|2021-12-01 21:20:00|15874.6|15872.6|15880.7|15878.7|15881.1|15879.1|15872.2|15870.2|1037
1638393900000|2021-12-01 21:25:00|15880.6|15878.6|15874.7|15872.7|15882.1|15880.1|15868|15866|1000
1638394200000|2021-12-01 21:30:00|15874.6|15872.6|15866.5|15864.5|15875.2|15873.2|15863.3|15861.3|924
1638394500000|2021-12-01 21:35:00|15863.6|15861.6|15869.2|15867.2|15873.8|15871.8|15862|15860|667
1638394800000|2021-12-01 21:40:00|15869.3|15867.3|15851|15849|15872.6|15870.6|15848|15846|983
1638395100000|2021-12-01 21:45:00|15854.1|15852.1|15868.1|15866.1|15868.2|15866.2|15850.5|15848.5|897
1638395400000|2021-12-01 21:50:00|15867.8|15865.8|15871.3|15869.3|15873|15871|15859.8|15857.8|782
1638395700000|2021-12-01 21:55:00|15871.2|15869.2|15863.5|15858.5|15876.7|15874.7|15861.2|15858.5|566
1638396000000|2021-12-01 22:00:00|15863.6|15858.6|15870.2|15865.2|15870.4|15865.4|15863.5|15858.5|0
1638396300000|2021-12-01 22:05:00|15869.8|15864.8|15873|15868|15873|15868|15868.6|15863.6|0
1638396600000|2021-12-01 22:10:00|15872.8|15867.8|15873.1|15868.1|15874.3|15869.3|15872.7|15867.7|0
1638396900000|2021-12-01 22:15:00|15873.3|15868.3|15872.9|15867.9|15873.3|15868.3|15871.3|15866.3|0
1638397200000|2021-12-01 22:20:00|15873|15868|15879.8|15874.8|15879.9|15874.9|15872.6|15867.6|0
1638397500000|2021-12-01 22:25:00|15880.3|15875.3|15882.2|15877.2|15882.3|15877.3|15878.3|15873.3|0
1638397800000|2021-12-01 22:30:00|15882.3|15877.3|15883.5|15878.5|15883.9|15878.9|15881.8|15876.8|0
1638398100000|2021-12-01 22:35:00|15883.4|15878.4|15883.8|15878.8|15884|15879|15883.3|15878.3|0
1638398400000|2021-12-01 22:40:00|15884.8|15879.8|15886.9|15881.9|15888|15883|15884.8|15879.8|0
1638398700000|2021-12-01 22:45:00|15886.8|15881.8|15888.8|15883.8|15889.1|15884.1|15886.6|15881.6|0
1638399000000|2021-12-01 22:50:00|15888.5|15883.5|15896.2|15891.2|15896.4|15891.4|15888.5|15883.5|0
1638399300000|2021-12-01 22:55:00|15896.3|15891.3|15899.3|15894.3|15899.9|15894.9|15895|15890|0
1638399600000|2021-12-01 23:00:00|15896|15894|15907.8|15905.8|15920.2|15918.2|15896|15894|1531
1638399900000|2021-12-01 23:05:00|15907.3|15905.3|15922.7|15920.7|15925.1|15923.1|15905.8|15903.8|674
1638400200000|2021-12-01 23:10:00|15922.5|15920.5|15923.6|15921.6|15937.1|15935.1|15919.8|15917.8|1147
1638400500000|2021-12-01 23:15:00|15923.7|15921.7|15905.8|15903.8|15925.6|15923.6|15903.5|15901.5|914
1638400800000|2021-12-01 23:20:00|15907.3|15905.3|15875.7|15873.7|15909.7|15907.7|15871.3|15869.3|1365
1638401100000|2021-12-01 23:25:00|15875.6|15873.6|15896.3|15894.3|15898.5|15896.5|15875|15873|590
1638401400000|2021-12-01 23:30:00|15896.2|15894.2|15924.7|15922.7|15924.7|15922.7|15896.2|15894.2|991
1638401700000|2021-12-01 23:35:00|15924.8|15922.8|15919.6|15917.6|15928|15926|15916.2|15914.2|578
1638402000000|2021-12-01 23:40:00|15919.2|15917.2|15922.7|15920.7|15924.7|15922.7|15910.6|15908.6|523
1638402300000|2021-12-01 23:45:00|15923.1|15921.1|15933.5|15931.5|15939.8|15937.8|15922.6|15920.6|839
1638402600000|2021-12-01 23:50:00|15933.6|15931.6|15945.5|15943.5|15946|15944|15933.5|15931.5|528
1638402900000|2021-12-01 23:55:00|15945|15943|15951.5|15949.5|15957|15955|15943.2|15941.2|1135
1638403200000|2021-12-02 00:00:00|15951.6|15949.6|15949.7|15947.7|15959.1|15957.1|15943.3|15941.3|741
1638403500000|2021-12-02 00:05:00|15949.6|15947.6|15947.6|15945.6|15954.8|15952.8|15945.6|15943.6|516
1638403800000|2021-12-02 00:10:00|15947.3|15945.3|15934.1|15932.1|15947.3|15945.3|15929.1|15927.1|697
1638404100000|2021-12-02 00:15:00|15934|15932|15941.6|15939.6|15948.8|15946.8|15930.1|15928.1|429
1638404400000|2021-12-02 00:20:00|15940.6|15938.6|15950.2|15948.2|15950.5|15948.5|15938.5|15936.5|345
1638404700000|2021-12-02 00:25:00|15950.3|15948.3|15959.8|15957.8|15960.5|15958.5|15950.3|15948.3|539
1638405000000|2021-12-02 00:30:00|15960|15958|15959.6|15957.6|15965.8|15963.8|15957.8|15955.8|516
1638405300000|2021-12-02 00:35:00|15959.7|15957.7|15958.5|15956.5|15962.2|15960.2|15955.5|15953.5|349
1638405600000|2021-12-02 00:40:00|15958.3|15956.3|15939.2|15937.2|15960.2|15958.2|15938.5|15936.5|1188
1638405900000|2021-12-02 00:45:00|15938.5|15936.5|15923.2|15921.2|15939|15937|15913.6|15911.6|2160
1638406200000|2021-12-02 00:50:00|15923.1|15921.1|15919.7|15917.7|15926.5|15924.5|15908.7|15906.7|1170
1638406500000|2021-12-02 00:55:00|15920.2|15918.2|15930.1|15928.1|15937.2|15935.2|15920.1|15918.1|1057
1638406800000|2021-12-02 01:00:00|15930.2|15928.2|15928.3|15926.3|15944.8|15942.8|15915.2|15913.2|1381
1638407100000|2021-12-02 01:05:00|15929|15927|15938.1|15936.1|15946|15944|15923.5|15921.5|1024
1638407400000|2021-12-02 01:10:00|15939.6|15937.6|15935|15933|15941.6|15939.6|15926.7|15924.7|536
1638407700000|2021-12-02 01:15:00|15935.1|15933.1|15918.2|15916.2|15941.7|15939.7|15918.1|15916.1|885
1638408000000|2021-12-02 01:20:00|15918.3|15916.3|15925.1|15923.1|15932.3|15930.3|15917|15915|593
1638408300000|2021-12-02 01:25:00|15924.8|15922.8|15939.1|15937.1|15949.2|15947.2|15924.8|15922.8|906
1638408600000|2021-12-02 01:30:00|15937.7|15935.7|15941.5|15939.5|15946.1|15944.1|15932.3|15930.3|860
1638408900000|2021-12-02 01:35:00|15941.3|15939.3|15939.1|15937.1|15944.8|15942.8|15932.1|15930.1|631
1638409200000|2021-12-02 01:40:00|15939.2|15937.2|15936.8|15934.8|15950.1|15948.1|15934.6|15932.6|904
1638409500000|2021-12-02 01:45:00|15937|15935|15942.7|15940.7|15946.5|15944.5|15929.8|15927.8|885
1638409800000|2021-12-02 01:50:00|15942|15940|15946.7|15944.7|15951.8|15949.8|15937.3|15935.3|785
1638410100000|2021-12-02 01:55:00|15946.6|15944.6|15979.5|15977.5|15983.8|15981.8|15945.5|15943.5|2096
1638410400000|2021-12-02 02:00:00|15979|15977|15963.3|15961.3|15980.3|15978.3|15952.8|15950.8|2161
1638410700000|2021-12-02 02:05:00|15963.2|15961.2|15965.2|15963.2|15967.5|15965.5|15948.7|15946.7|1121
1638411000000|2021-12-02 02:10:00|15965.1|15963.1|15960.1|15958.1|15972.8|15970.8|15957.2|15955.2|736
1638411300000|2021-12-02 02:15:00|15960|15958|15950.7|15948.7|15960.1|15958.1|15949.3|15947.3|771
1638411600000|2021-12-02 02:20:00|15950.8|15948.8|15956|15954|15956.6|15954.6|15940.3|15938.3|1042
1638411900000|2021-12-02 02:25:00|15956.1|15954.1|15950.2|15948.2|15959.6|15957.6|15947.6|15945.6|654
1638412200000|2021-12-02 02:30:00|15950.5|15948.5|15961.2|15959.2|15965|15963|15949.8|15947.8|641
1638412500000|2021-12-02 02:35:00|15961.1|15959.1|15955.2|15953.2|15965|15963|15952|15950|678
1638412800000|2021-12-02 02:40:00|15955.6|15953.6|15976.2|15974.2|15980.7|15978.7|15954.2|15952.2|1125
1638413100000|2021-12-02 02:45:00|15976.1|15974.1|15970.6|15968.6|15978.6|15976.6|15963.8|15961.8|538
1638413400000|2021-12-02 02:50:00|15970.7|15968.7|15974|15972|15974.5|15972.5|15966.3|15964.3|370
1638413700000|2021-12-02 02:55:00|15973.7|15971.7|15986.7|15984.7|15990.6|15988.6|15971.6|15969.6|1164
1638414000000|2021-12-02 03:00:00|15986.5|15984.5|15977.3|15975.3|15987.5|15985.5|15975.8|15973.8|552
1638414300000|2021-12-02 03:05:00|15977.5|15975.5|15976.2|15974.2|15980.5|15978.5|15970.3|15968.3|552
1638414600000|2021-12-02 03:10:00|15976.3|15974.3|15961.7|15959.7|15979.5|15977.5|15956.7|15954.7|922
1638414900000|2021-12-02 03:15:00|15961.8|15959.8|15954.7|15952.7|15962.6|15960.6|15950.6|15948.6|561
1638415200000|2021-12-02 03:20:00|15954.8|15952.8|15955.6|15953.6|15963.1|15961.1|15954.3|15952.3|310
1638415500000|2021-12-02 03:25:00|15955.3|15953.3|15956.5|15954.5|15959.6|15957.6|15946.3|15944.3|536
1638415800000|2021-12-02 03:30:00|15956.6|15954.6|15957.5|15955.5|15963.3|15961.3|15954.8|15952.8|444
1638416100000|2021-12-02 03:35:00|15957.6|15955.6|15946.1|15944.1|15959.2|15957.2|15935.2|15933.2|932
1638416400000|2021-12-02 03:40:00|15945.2|15943.2|15942.7|15940.7|15946.6|15944.6|15935.8|15933.8|522
1638416700000|2021-12-02 03:45:00|15943|15941|15950.2|15948.2|15954.1|15952.1|15935.2|15933.2|596
1638417000000|2021-12-02 03:50:00|15950.1|15948.1|15952.5|15950.5|15957.2|15955.2|15947|15945|562
1638417300000|2021-12-02 03:55:00|15952.2|15950.2|15954.1|15952.1|15956.2|15954.2|15948.7|15946.7|338
1638417600000|2021-12-02 04:00:00|15954.5|15952.5|15970|15968|15972.1|15970.1|15954|15952|1150
1638417900000|2021-12-02 04:05:00|15969.8|15967.8|15962.2|15960.2|15973.6|15971.6|15959.8|15957.8|578
1638418200000|2021-12-02 04:10:00|15962.3|15960.3|15960.7|15958.7|15965.1|15963.1|15958.6|15956.6|300
1638418500000|2021-12-02 04:15:00|15960.6|15958.6|15953.7|15951.7|15966.2|15964.2|15952.6|15950.6|480
1638418800000|2021-12-02 04:20:00|15953.6|15951.6|15955.1|15953.1|15959.1|15957.1|15949.6|15947.6|426
1638419100000|2021-12-02 04:25:00|15954.6|15952.6|15952.1|15950.1|15954.7|15952.7|15947.7|15945.7|342
1638419400000|2021-12-02 04:30:00|15952|15950|15960|15958|15960.5|15958.5|15943.3|15941.3|638
1638419700000|2021-12-02 04:35:00|15959.8|15957.8|15957|15955|15961.6|15959.6|15952.6|15950.6|360
1638420000000|2021-12-02 04:40:00|15956.8|15954.8|15958.7|15956.7|15964.5|15962.5|15956.6|15954.6|348
1638420300000|2021-12-02 04:45:00|15958.6|15956.6|15962|15960|15963.7|15961.7|15955.3|15953.3|260
1638420600000|2021-12-02 04:50:00|15961.8|15959.8|15947.5|15945.5|15962.5|15960.5|15946.2|15944.2|467
1638420900000|2021-12-02 04:55:00|15947.6|15945.6|15949.2|15947.2|15951.2|15949.2|15943.6|15941.6|545
1638421200000|2021-12-02 05:00:00|15950|15948|15946.5|15944.5|15954|15952|15942.7|15940.7|571
1638421500000|2021-12-02 05:05:00|15947.6|15945.6|15944.5|15942.5|15949.6|15947.6|15941.2|15939.2|366
1638421800000|2021-12-02 05:10:00|15944.6|15942.6|15943.5|15941.5|15947.7|15945.7|15941.5|15939.5|648
1638422100000|2021-12-02 05:15:00|15943.7|15941.7|15947.6|15945.6|15952.2|15950.2|15938.5|15936.5|858
1638422400000|2021-12-02 05:20:00|15947.5|15945.5|15950.6|15948.6|15950.6|15948.6|15941.3|15939.3|617
1638422700000|2021-12-02 05:25:00|15951.5|15949.5|15952.2|15950.2|15954|15952|15946.1|15944.1|521
1638423000000|2021-12-02 05:30:00|15952.3|15950.3|15953.7|15951.7|15958.8|15956.8|15945|15943|818
1638423300000|2021-12-02 05:35:00|15953.8|15951.8|15952|15950|15957|15955|15951.2|15949.2|199
1638423600000|2021-12-02 05:40:00|15951.8|15949.8|15949.1|15947.1|15955|15953|15946.2|15944.2|268
1638423900000|2021-12-02 05:45:00|15949.2|15947.2|15951.6|15949.6|15953.2|15951.2|15946.3|15944.3|420
1638424200000|2021-12-02 05:50:00|15951.1|15949.1|15956.2|15954.2|15959.8|15957.8|15950.5|15948.5|454
1638424500000|2021-12-02 05:55:00|15956.1|15954.1|15954.2|15952.2|15956.1|15954.1|15948.8|15946.8|530
1638424800000|2021-12-02 06:00:00|15954.1|15952.1|15947.2|15945.2|15954.8|15952.8|15941.7|15939.7|837
1638425100000|2021-12-02 06:05:00|15947.3|15945.3|15947.5|15945.5|15951.6|15949.6|15942.2|15940.2|317
1638425400000|2021-12-02 06:10:00|15947.3|15945.3|15953.1|15951.1|15955.3|15953.3|15946.2|15944.2|444
1638425700000|2021-12-02 06:15:00|15953.3|15951.3|15946.1|15944.1|15954.7|15952.7|15943.7|15941.7|457
1638426000000|2021-12-02 06:20:00|15946.2|15944.2|15940.8|15938.8|15948.7|15946.7|15937.5|15935.5|399
1638426300000|2021-12-02 06:25:00|15940.6|15938.6|15944|15942|15944.3|15942.3|15938.3|15936.3|219
1638426600000|2021-12-02 06:30:00|15943.7|15941.7|15955.8|15953.8|15955.8|15953.8|15942.7|15940.7|413
1638426900000|2021-12-02 06:35:00|15955.7|15953.7|15961.7|15959.7|15964|15962|15954.3|15952.3|505
1638427200000|2021-12-02 06:40:00|15962.1|15960.1|15965.5|15963.5|15972.2|15970.2|15958.2|15956.2|1069
1638427500000|2021-12-02 06:45:00|15965.6|15963.6|15964.5|15962.5|15973.8|15971.8|15957.7|15955.7|547
1638427800000|2021-12-02 06:50:00|15963.8|15961.8|15960.5|15958.5|15965|15963|15952.2|15950.2|748
1638428100000|2021-12-02 06:55:00|15960.6|15958.6|15976|15974|15979.6|15977.6|15953.5|15951.5|1264
1638428400000|2021-12-02 07:00:00|15975.7|15973.7|15982.5|15980.5|15984.6|15982.6|15971.6|15969.6|1403
1638428700000|2021-12-02 07:05:00|15982.2|15980.2|15973.3|15971.3|15992.1|15990.1|15972.8|15970.8|1245
1638429000000|2021-12-02 07:10:00|15973.6|15971.6|15976.8|15974.8|15978|15976|15965.2|15963.2|1090
1638429300000|2021-12-02 07:15:00|15977.5|15975.5|15965.1|15963.1|15980.2|15978.2|15961.5|15959.5|678
1638429600000|2021-12-02 07:20:00|15965.6|15963.6|15957.8|15955.8|15967|15965|15952.2|15950.2|762
1638429900000|2021-12-02 07:25:00|15958|15956|15940.2|15938.2|15965.3|15963.3|15932.8|15930.8|1116
1638430200000|2021-12-02 07:30:00|15940.1|15938.1|15939.3|15937.3|15950.2|15948.2|15935.8|15933.8|1282
1638430500000|2021-12-02 07:35:00|15939.5|15937.5|15953|15951|15954.7|15952.7|15939.2|15937.2|589
1638430800000|2021-12-02 07:40:00|15952.8|15950.8|15955|15953|15955|15953|15946.6|15944.6|732
1638431100000|2021-12-02 07:45:00|15955.5|15953.5|15951.7|15949.7|15961.2|15959.2|15945.6|15943.6|957
1638431400000|2021-12-02 07:50:00|15953.1|15951.1|15950.8|15948.8|15953.3|15951.3|15946.7|15944.7|649
1638431700000|2021-12-02 07:55:00|15950.5|15948.5|15936.1|15934.1|15952.3|15950.3|15930.8|15928.8|1067
1638432000000|2021-12-02 08:00:00|15936|15934|15943.7|15941.7|15958.8|15956.8|15931.6|15929.6|2020
1638432300000|2021-12-02 08:05:00|15943.6|15941.6|15915.6|15913.6|15948.7|15946.7|15913.7|15911.7|2123
1638432600000|2021-12-02 08:10:00|15915.5|15913.5|15918.3|15916.3|15919.7|15917.7|15908|15906|2022
1638432900000|2021-12-02 08:15:00|15918.2|15916.2|15949|15947|15949.5|15947.5|15915.6|15913.6|1776
1638433200000|2021-12-02 08:20:00|15949.1|15947.1|15964.5|15962.5|15966.5|15964.5|15943.1|15941.1|1296
1638433500000|2021-12-02 08:25:00|15964.6|15962.6|15953.3|15951.3|15967.2|15965.2|15949.1|15947.1|975
1638433800000|2021-12-02 08:30:00|15953.6|15951.6|15926.2|15924.2|15953.8|15951.8|15918.1|15916.1|1745
1638434100000|2021-12-02 08:35:00|15926.3|15924.3|15925.7|15923.7|15939.6|15937.6|15917.8|15915.8|1402
1638434400000|2021-12-02 08:40:00|15925.6|15923.6|15943.7|15941.7|15947.6|15945.6|15923.3|15921.3|1116
1638434700000|2021-12-02 08:45:00|15943.8|15941.8|15943.1|15941.1|15950.7|15948.7|15934.7|15932.7|840
1638435000000|2021-12-02 08:50:00|15942.8|15940.8|15957.3|15955.3|15958.6|15956.6|15942.6|15940.6|744
1638435300000|2021-12-02 08:55:00|15957.2|15955.2|15952.8|15950.8|15962.3|15960.3|15950.2|15948.2|737
1638435600000|2021-12-02 09:00:00|15953.1|15951.1|15971.1|15969.1|15972.8|15970.8|15944.5|15942.5|1276
1638435900000|2021-12-02 09:05:00|15970.8|15968.8|15968.7|15966.7|15976.6|15974.6|15967.3|15965.3|868
1638436200000|2021-12-02 09:10:00|15968.8|15966.8|15976.7|15974.7|15978.8|15976.8|15964.1|15962.1|771
1638436500000|2021-12-02 09:15:00|15976.6|15974.6|15989.3|15987.3|15992.1|15990.1|15972.8|15970.8|1180
1638436800000|2021-12-02 09:20:00|15989.2|15987.2|15993.6|15991.6|15996|15994|15978.1|15976.1|976
1638437100000|2021-12-02 09:25:00|15993|15991|15973.7|15971.7|15993|15991|15971.6|15969.6|1055
1638437400000|2021-12-02 09:30:00|15973.8|15971.8|15952.3|15950.3|15974.2|15972.2|15951.2|15949.2|1113
1638437700000|2021-12-02 09:35:00|15952.5|15950.5|15950.6|15948.6|15952.7|15950.7|15936.8|15934.8|1363
1638438000000|2021-12-02 09:40:00|15950.7|15948.7|15939.5|15937.5|15953.5|15951.5|15933.3|15931.3|1149
1638438300000|2021-12-02 09:45:00|15939.3|15937.3|15929.6|15927.6|15941.6|15939.6|15929|15927|746
1638438600000|2021-12-02 09:50:00|15929.7|15927.7|15939.6|15937.6|15943.6|15941.6|15928.3|15926.3|707
1638438900000|2021-12-02 09:55:00|15939.5|15937.5|15949.8|15947.8|15954.3|15952.3|15938|15936|730
1638439200000|2021-12-02 10:00:00|15950|15948|15946.6|15944.6|15955.8|15953.8|15939.5|15937.5|598
1638439500000|2021-12-02 10:05:00|15946.5|15944.5|15941.3|15939.3|15949.3|15947.3|15938.7|15936.7|401
1638439800000|2021-12-02 10:10:00|15941.5|15939.5|15905.7|15903.7|15941.6|15939.6|15905.7|15903.7|1556
1638440100000|2021-12-02 10:15:00|15906.1|15904.1|15908.7|15906.7|15910.2|15908.2|15894.5|15892.5|2382
1638440400000|2021-12-02 10:20:00|15908.6|15906.6|15918.3|15916.3|15920.8|15918.8|15893.7|15891.7|1615
1638440700000|2021-12-02 10:25:00|15918.5|15916.5|15921.2|15919.2|15925.5|15923.5|15913.6|15911.6|821
1638441000000|2021-12-02 10:30:00|15921.1|15919.1|15925.5|15923.5|15925.7|15923.7|15908.3|15906.3|990
1638441300000|2021-12-02 10:35:00|15925.3|15923.3|15946.6|15944.6|15948.3|15946.3|15921.6|15919.6|1616
1638441600000|2021-12-02 10:40:00|15946.7|15944.7|15934.8|15932.8|15949.3|15947.3|15932.1|15930.1|884
1638441900000|2021-12-02 10:45:00|15935|15933|15940|15938|15945.1|15943.1|15934.1|15932.1|488
1638442200000|2021-12-02 10:50:00|15939.7|15937.7|15940.3|15938.3|15943.8|15941.8|15926.2|15924.2|723
1638442500000|2021-12-02 10:55:00|15940.1|15938.1|15941.5|15939.5|15943.5|15941.5|15931.6|15929.6|545
1638442800000|2021-12-02 11:00:00|15941|15939|15930.3|15928.3|15942.8|15940.8|15924.8|15922.8|621
1638443100000|2021-12-02 11:05:00|15930.5|15928.5|15943.8|15941.8|15943.8|15941.8|15930.3|15928.3|494
1638443400000|2021-12-02 11:10:00|15944|15942|15933.5|15931.5|15947|15945|15928.5|15926.5|573
1638443700000|2021-12-02 11:15:00|15933.3|15931.3|15921.8|15919.8|15934.2|15932.2|15919.7|15917.7|783
1638444000000|2021-12-02 11:20:00|15922|15920|15922.7|15920.7|15930.5|15928.5|15917.2|15915.2|664
1638444300000|2021-12-02 11:25:00|15922.5|15920.5|15917.6|15915.6|15928.3|15926.3|15912.1|15910.1|1159
1638444600000|2021-12-02 11:30:00|15917.7|15915.7|15920.2|15918.2|15932.5|15930.5|15917.5|15915.5|658
1638444900000|2021-12-02 11:35:00|15919.8|15917.8|15916.7|15914.7|15921.6|15919.6|15905.8|15903.8|959
1638445200000|2021-12-02 11:40:00|15916.8|15914.8|15911.6|15909.6|15920.5|15918.5|15907|15905|693
1638445500000|2021-12-02 11:45:00|15911.5|15909.5|15911.7|15909.7|15918.1|15916.1|15909.6|15907.6|653
1638445800000|2021-12-02 11:50:00|15911.1|15909.1|15906.7|15904.7|15913.1|15911.1|15900.8|15898.8|1158
1638446100000|2021-12-02 11:55:00|15907.1|15905.1|15913.6|15911.6|15919.3|15917.3|15907|15905|781
1638446400000|2021-12-02 12:00:00|15913.5|15911.5|15916.1|15914.1|15926.6|15924.6|15908.3|15906.3|906
1638446700000|2021-12-02 12:05:00|15916.3|15914.3|15880.3|15878.3|15916.7|15914.7|15880.3|15878.3|1986
1638447000000|2021-12-02 12:10:00|15880.2|15878.2|15877.8|15875.8|15893|15891|15873.8|15871.8|2202
1638447300000|2021-12-02 12:15:00|15877.1|15875.1|15860.2|15858.2|15882.3|15880.3|15856.8|15854.8|2182
1638447600000|2021-12-02 12:20:00|15860.7|15858.7|15860.6|15858.6|15868.6|15866.6|15854.8|15852.8|1348
1638447900000|2021-12-02 12:25:00|15860.5|15858.5|15841.7|15839.7|15862.2|15860.2|15822.7|15820.7|3731
1638448200000|2021-12-02 12:30:00|15840.3|15838.3|15832.8|15830.8|15846.1|15844.1|15828.5|15826.5|2639
1638448500000|2021-12-02 12:35:00|15833.2|15831.2|15841.5|15839.5|15846.6|15844.6|15830.1|15828.1|1798
1638448800000|2021-12-02 12:40:00|15841.3|15839.3|15816.3|15814.3|15841.3|15839.3|15805|15803|3597
1638449100000|2021-12-02 12:45:00|15816|15814|15825.2|15823.2|15828|15826|15815.3|15813.3|1453
1638449400000|2021-12-02 12:50:00|15825.1|15823.1|15845.8|15843.8|15847.1|15845.1|15823.2|15821.2|1888
1638449700000|2021-12-02 12:55:00|15845.7|15843.7|15864|15862|15866.7|15864.7|15844.8|15842.8|2285
1638450000000|2021-12-02 13:00:00|15863.3|15861.3|15872.3|15870.3|15873.5|15871.5|15848.3|15846.3|3122
1638450300000|2021-12-02 13:05:00|15872.1|15870.1|15887.1|15885.1|15892.2|15890.2|15868.7|15866.7|2994
1638450600000|2021-12-02 13:10:00|15887.2|15885.2|15874.6|15872.6|15890|15888|15863.6|15861.6|2278
1638450900000|2021-12-02 13:15:00|15874.7|15872.7|15855.8|15853.8|15880.6|15878.6|15854.3|15852.3|1844
1638451200000|2021-12-02 13:20:00|15854.8|15852.8|15829.5|15827.5|15865.3|15863.3|15829.2|15827.2|2683
1638451500000|2021-12-02 13:25:00|15829.6|15827.6|15840.5|15838.5|15843.7|15841.7|15821.7|15819.7|2366
1638451800000|2021-12-02 13:30:00|15840.2|15838.2|15854|15852|15857.5|15855.5|15833.6|15831.6|2315
1638452100000|2021-12-02 13:35:00|15853.8|15851.8|15825.3|15823.3|15853.8|15851.8|15824.1|15822.1|1866
1638452400000|2021-12-02 13:40:00|15825|15823|15800.6|15798.6|15830.1|15828.1|15800|15798|3137
1638452700000|2021-12-02 13:45:00|15800.8|15798.8|15811.8|15809.8|15813.8|15811.8|15794.1|15792.1|2656
1638453000000|2021-12-02 13:50:00|15809.6|15807.6|15831.7|15829.7|15832.7|15830.7|15803.1|15801.1|2560
1638453300000|2021-12-02 13:55:00|15832|15830|15836.3|15834.3|15843.7|15841.7|15832|15830|2556
1638453600000|2021-12-02 14:00:00|15836.5|15834.5|15832.5|15830.5|15866|15864|15832.2|15830.2|3883
1638453900000|2021-12-02 14:05:00|15832.6|15830.6|15832.3|15830.3|15835.3|15833.3|15809.3|15807.3|3154
1638454200000|2021-12-02 14:10:00|15832.2|15830.2|15839.5|15837.5|15839.5|15837.5|15820.7|15818.7|2643
1638454500000|2021-12-02 14:15:00|15839.1|15837.1|15833.8|15831.8|15850.3|15848.3|15828.3|15826.3|1962
1638454800000|2021-12-02 14:20:00|15833.7|15831.7|15836|15834|15845|15843|15828.2|15826.2|1426
1638455100000|2021-12-02 14:25:00|15835.8|15833.8|15825.6|15823.6|15849.5|15847.5|15820|15818|3461
1638455400000|2021-12-02 14:30:00|15825.1|15824.1|15843.6|15842.6|15875.2|15874.2|15792.2|15791.2|22685
1638455700000|2021-12-02 14:35:00|15844.1|15843.1|15950.1|15949.1|15951.2|15950.2|15825.8|15824.8|20150
1638456000000|2021-12-02 14:40:00|15951.6|15950.6|15943.6|15942.6|15980.7|15979.7|15918.1|15917.1|14353
1638456300000|2021-12-02 14:45:00|15943.1|15942.1|15961.2|15960.2|15988.7|15987.7|15922.2|15921.2|14629
1638456600000|2021-12-02 14:50:00|15962.3|15961.3|16002.6|16001.6|16006.2|16005.2|15940.5|15939.5|13920
1638456900000|2021-12-02 14:55:00|16001.7|16000.7|15996.2|15995.2|16003.7|16002.7|15970.1|15969.1|11355
1638457200000|2021-12-02 15:00:00|15996.1|15995.1|16020.5|16019.5|16028.6|16027.6|15952.7|15951.7|15597
1638457500000|2021-12-02 15:05:00|16020.7|16019.7|15935.6|15934.6|16022.5|16021.5|15926.3|15925.3|12762
1638457800000|2021-12-02 15:10:00|15934.4|15933.4|15905.6|15904.6|15943.4|15942.4|15891|15890|13495
1638458100000|2021-12-02 15:15:00|15906.4|15905.4|15862.6|15861.6|15913.5|15912.5|15855.7|15854.7|11485
1638458400000|2021-12-02 15:20:00|15862.7|15861.7|15890.4|15889.4|15896.6|15895.6|15839.2|15838.2|13666
1638458700000|2021-12-02 15:25:00|15890.2|15889.2|15911|15910|15928.2|15927.2|15860.7|15859.7|12467
1638459000000|2021-12-02 15:30:00|15910.9|15909.9|15843.1|15842.1|15925.1|15924.1|15841.4|15840.4|11691
1638459300000|2021-12-02 15:35:00|15843.4|15842.4|15817.1|15816.1|15850.1|15849.1|15797.5|15796.5|11590
1638459600000|2021-12-02 15:40:00|15817.2|15816.2|15775.5|15774.5|15847.7|15846.7|15774.2|15773.2|12204
1638459900000|2021-12-02 15:45:00|15775.9|15774.9|15838.6|15837.6|15859|15858|15764.7|15763.7|12661
1638460200000|2021-12-02 15:50:00|15839|15838|15802.7|15801.7|15860.5|15859.5|15799|15798|10574
1638460500000|2021-12-02 15:55:00|15803|15802|15893.9|15892.9|15908.2|15907.2|15801|15800|12932
1638460800000|2021-12-02 16:00:00|15894|15893|15880.5|15879.5|15912.4|15911.4|15857.5|15856.5|9931
1638461100000|2021-12-02 16:05:00|15880.7|15879.7|15940.5|15939.5|15947.2|15946.2|15875|15874|10734
1638461400000|2021-12-02 16:10:00|15940.7|15939.7|15940.7|15939.7|15954.1|15953.1|15910.7|15909.7|8851
1638461700000|2021-12-02 16:15:00|15940.9|15939.9|15962.4|15961.4|15984.7|15983.7|15940.4|15939.4|8852
1638462000000|2021-12-02 16:20:00|15962.5|15961.5|15941.1|15940.1|15987|15986|15938.2|15937.2|6998
1638462300000|2021-12-02 16:25:00|15941|15940|15960.2|15959.2|15976.5|15975.5|15939.7|15938.7|6022
1638462600000|2021-12-02 16:30:00|15960.4|15959.4|15898.4|15897.4|15969.5|15968.5|15884.7|15883.7|11951
1638462900000|2021-12-02 16:35:00|15898.6|15897.6|15910.9|15909.9|15938.9|15937.9|15889.6|15888.6|7964
1638463200000|2021-12-02 16:40:00|15910.7|15909.7|15897.2|15896.2|15952.7|15951.7|15888.5|15887.5|9250
1638463500000|2021-12-02 16:45:00|15895|15894|15928.5|15927.5|15932|15931|15873.2|15872.2|9333
1638463800000|2021-12-02 16:50:00|15927.5|15926.5|15921.2|15920.2|15939|15938|15905.1|15904.1|6161
1638464100000|2021-12-02 16:55:00|15920.6|15919.6|15960.6|15959.6|15972.1|15971.1|15892.4|15891.4|7194
1638464400000|2021-12-02 17:00:00|15960.2|15959.2|15986.5|15985.5|15993|15992|15943.5|15942.5|7561
1638464700000|2021-12-02 17:05:00|15987.2|15986.2|16012.7|16011.7|16013.2|16012.2|15967.6|15966.6|7085
1638465000000|2021-12-02 17:10:00|16012.5|16011.5|16012.7|16011.7|16015|16014|15989.4|15988.4|6965
1638465300000|2021-12-02 17:15:00|16012.5|16011.5|16010.9|16009.9|16019.1|16018.1|15997|15996|4647
1638465600000|2021-12-02 17:20:00|16011|16010|16047.4|16046.4|16054|16053|16010.9|16009.9|9669
1638465900000|2021-12-02 17:25:00|16048.2|16047.2|16050.7|16049.7|16062.5|16061.5|16038.7|16037.7|5277
1638466200000|2021-12-02 17:30:00|16050.5|16049.5|16020.7|16019.7|16056.7|16055.7|16018.7|16017.7|5957
1638466500000|2021-12-02 17:35:00|16020.6|16019.6|16017.5|16016.5|16029.9|16028.9|15994.5|15993.5|7172
1638466800000|2021-12-02 17:40:00|16018.8|16017.8|16014.3|16013.3|16040.7|16039.7|16007.1|16006.1|5390
1638467100000|2021-12-02 17:45:00|16014.5|16013.5|16047.1|16046.1|16050.1|16049.1|16014.5|16013.5|5804
1638467400000|2021-12-02 17:50:00|16047.2|16046.2|16003.1|16002.1|16050.1|16049.1|15999|15998|6288
1638467700000|2021-12-02 17:55:00|16003.3|16002.3|15999.6|15998.6|16015.3|16014.3|15989.1|15988.1|6947
1638468000000|2021-12-02 18:00:00|15999.8|15998.8|16010.1|16009.1|16013.1|16012.1|15962.2|15961.2|11552
1638468300000|2021-12-02 18:05:00|16009|16008|15987|15986|16020.3|16019.3|15973.3|15972.3|5484
1638468600000|2021-12-02 18:10:00|15987.2|15986.2|16015.5|16014.5|16015.6|16014.6|15973.2|15972.2|5107
1638468900000|2021-12-02 18:15:00|16015.3|16014.3|15991.7|15990.7|16016.6|16015.6|15984|15983|3515
1638469200000|2021-12-02 18:20:00|15993.3|15992.3|15949.6|15948.6|15996.7|15995.7|15938.8|15937.8|6992
1638469500000|2021-12-02 18:25:00|15949.3|15948.3|15948.6|15947.6|15966.3|15965.3|15938.8|15937.8|5020
1638469800000|2021-12-02 18:30:00|15948.8|15947.8|15977.6|15976.6|15983.3|15982.3|15925.3|15924.3|7407
1638470100000|2021-12-02 18:35:00|15977.8|15976.8|15985.8|15984.8|15990.2|15989.2|15960.2|15959.2|3896
1638470400000|2021-12-02 18:40:00|15986|15985|15963.3|15962.3|15992.2|15991.2|15959.5|15958.5|3523
1638470700000|2021-12-02 18:45:00|15964.3|15963.3|15945.8|15944.8|15965.7|15964.7|15933.1|15932.1|5247
1638471000000|2021-12-02 18:50:00|15946.1|15945.1|15996.3|15995.3|16004|16003|15928.2|15927.2|6973
1638471300000|2021-12-02 18:55:00|15996.2|15995.2|16011.1|16010.1|16015.1|16014.1|15994.2|15993.2|3706
1638471600000|2021-12-02 19:00:00|16009.6|16008.6|16001.2|16000.2|16018.3|16017.3|15990.7|15989.7|4668
1638471900000|2021-12-02 19:05:00|16003|16002|16002.6|16001.6|16013.8|16012.8|15985.8|15984.8|4011
1638472200000|2021-12-02 19:10:00|16003.6|16002.6|15983.6|15982.6|16007.3|16006.3|15975.2|15974.2|4123
1638472500000|2021-12-02 19:15:00|15983.2|15982.2|16018.5|16017.5|16028.1|16027.1|15983|15982|5393
1638472800000|2021-12-02 19:20:00|16019|16018|16001.6|16000.6|16019.8|16018.8|15999.3|15998.3|3177
1638473100000|2021-12-02 19:25:00|16001.7|16000.7|16022.6|16021.6|16026.2|16025.2|15989.3|15988.3|3462
1638473400000|2021-12-02 19:30:00|16022.8|16021.8|16016.7|16015.7|16031.6|16030.6|16010.8|16009.8|3629
1638473700000|2021-12-02 19:35:00|16016.8|16015.8|16011.7|16010.7|16026.7|16025.7|15998.3|15997.3|3148
1638474000000|2021-12-02 19:40:00|16011.5|16010.5|16008|16007|16019.5|16018.5|15996|15995|2820
1638474300000|2021-12-02 19:45:00|16007.8|16006.8|15976.3|15975.3|16013.8|16012.8|15975.5|15974.5|3957
1638474600000|2021-12-02 19:50:00|15976.7|15975.7|15976.1|15975.1|15998|15997|15958|15957|6818
1638474900000|2021-12-02 19:55:00|15975.7|15974.7|15998.6|15997.6|16015.5|16014.5|15973.7|15972.7|4264
1638475200000|2021-12-02 20:00:00|15998.7|15997.7|16023|16022|16026|16025|15998.2|15997.2|4513
1638475500000|2021-12-02 20:05:00|16023.8|16022.8|16031.6|16030.6|16044.8|16043.8|16013.6|16012.6|4737
1638475800000|2021-12-02 20:10:00|16031.3|16030.3|16004.6|16003.6|16032.3|16031.3|15977.2|15976.2|7531
1638476100000|2021-12-02 20:15:00|16006.6|16005.6|16000.8|15999.8|16016.2|16015.2|15991.8|15990.8|3579
1638476400000|2021-12-02 20:20:00|15999.9|15998.9|15985|15984|16007.8|16006.8|15983.7|15982.7|4650
1638476700000|2021-12-02 20:25:00|15986.7|15985.7|15993.2|15992.2|16011.4|16010.4|15980.9|15979.9|3803
1638477000000|2021-12-02 20:30:00|15992.5|15991.5|16034.4|16033.4|16042.4|16041.4|15991.2|15990.2|5904
1638477300000|2021-12-02 20:35:00|16033.7|16032.7|16046.9|16045.9|16049.4|16048.4|16022.3|16021.3|4007
1638477600000|2021-12-02 20:40:00|16046.8|16045.8|16047.3|16046.3|16067.7|16066.7|16042.2|16041.2|5946
1638477900000|2021-12-02 20:45:00|16047.2|16046.2|16036.7|16035.7|16053.3|16052.3|16015.7|16014.7|6725
1638478200000|2021-12-02 20:50:00|16029.7|16028.7|15981.5|15980.5|16033.5|16032.5|15967.3|15966.3|12763
1638478500000|2021-12-02 20:55:00|15980.8|15979.8|15997.8|15996.8|16003.3|16002.3|15949.9|15948.9|16964
1638478800000|2021-12-02 21:00:00|15996.4|15995.4|15990.4|15988.4|16009.8|16007.8|15978.3|15976.3|7105
1638479100000|2021-12-02 21:05:00|15990.3|15988.3|15989.8|15987.8|16004.3|16002.3|15986.2|15984.2|2662
1638479400000|2021-12-02 21:10:00|15989.9|15987.9|15980.9|15978.9|15999.8|15997.8|15978.5|15976.5|1770
1638479700000|2021-12-02 21:15:00|15981.9|15979.9|15994.8|15992.8|15999.3|15997.3|15979.5|15977.5|747
1638480000000|2021-12-02 21:20:00|15994.5|15992.5|15995.7|15993.7|16003.2|16001.2|15992.4|15990.4|401
1638480300000|2021-12-02 21:25:00|15995.5|15993.5|15998.5|15996.5|15999.7|15997.7|15993.9|15991.9|312
1638480600000|2021-12-02 21:30:00|15998.8|15996.8|16009.8|16007.8|16011.4|16009.4|15996.7|15994.7|808
1638480900000|2021-12-02 21:35:00|16009.9|16007.9|16007.3|16005.3|16011.8|16009.8|16002.3|16000.3|397
1638481200000|2021-12-02 21:40:00|16007.4|16005.4|16009.4|16007.4|16015.5|16013.5|16007.4|16005.4|455
1638481500000|2021-12-02 21:45:00|16010.4|16008.4|16009.7|16007.7|16014.5|16012.5|16007.8|16005.8|346
1638481800000|2021-12-02 21:50:00|16009.8|16007.8|16016.4|16014.4|16016.9|16014.9|16005.8|16003.8|330
1638482100000|2021-12-02 21:55:00|16016.2|16014.2|16018.9|16013.9|16019.4|16017.4|16012.2|16010.2|217
1638482400000|2021-12-02 22:00:00|16018.6|16013.6|16013.8|16008.8|16018.6|16013.6|16013.7|16008.7|0
1638482700000|2021-12-02 22:05:00|16013.4|16008.4|16018.5|16013.5|16019.9|16014.9|16013.4|16008.4|0
1638483000000|2021-12-02 22:10:00|16018.3|16013.3|16020.1|16015.1|16020.6|16015.6|16018.3|16013.3|0
1638483300000|2021-12-02 22:15:00|16020|16015|16018.3|16013.3|16020.1|16015.1|16018|16013|0
1638483600000|2021-12-02 22:20:00|16018.2|16013.2|16016.9|16011.9|16018.4|16013.4|16016.7|16011.7|0
1638483900000|2021-12-02 22:25:00|16016.7|16011.7|16017.4|16012.4|16017.4|16012.4|16016.4|16011.4|0
1638484200000|2021-12-02 22:30:00|16017.3|16012.3|16019.2|16014.2|16019.2|16014.2|16016.8|16011.8|0
1638484500000|2021-12-02 22:35:00|16019.3|16014.3|16020.4|16015.4|16020.4|16015.4|16019.3|16014.3|0
1638484800000|2021-12-02 22:40:00|16020.3|16015.3|16019.6|16014.6|16021.1|16016.1|16018.8|16013.8|0
1638485100000|2021-12-02 22:45:00|16019.3|16014.3|16018.5|16013.5|16020.1|16015.1|16018.4|16013.4|0
1638485400000|2021-12-02 22:50:00|16018.4|16013.4|16017.5|16012.5|16018.5|16013.5|16016.7|16011.7|0
1638485700000|2021-12-02 22:55:00|16017.8|16012.8|16018.5|16013.5|16020|16015|16017.8|16012.8|0
1638486000000|2021-12-02 23:00:00|16022.2|16020.2|16022.5|16020.5|16029.4|16027.4|16014|16012|902
1638486300000|2021-12-02 23:05:00|16022.8|16020.8|16016.3|16014.3|16026.9|16024.9|16016|16014|307
1638486600000|2021-12-02 23:10:00|16017.8|16015.8|16000.7|15998.7|16018.2|16016.2|15995.8|15993.8|809
1638486900000|2021-12-02 23:15:00|16000.8|15998.8|15986.9|15984.9|16004|16002|15978.9|15976.9|1028
1638487200000|2021-12-02 23:20:00|15987|15985|15973.5|15971.5|15993.9|15991.9|15970|15968|898
1638487500000|2021-12-02 23:25:00|15973.8|15971.8|15970.7|15968.7|15983.9|15981.9|15970.2|15968.2|470
1638487800000|2021-12-02 23:30:00|15970.8|15968.8|15968.4|15966.4|15974.9|15972.9|15963.9|15961.9|733
1638488100000|2021-12-02 23:35:00|15968.5|15966.5|15965.7|15963.7|15973.8|15971.8|15965.5|15963.5|453
1638488400000|2021-12-02 23:40:00|15965.5|15963.5|15962|15960|15971.5|15969.5|15955.5|15953.5|686
1638488700000|2021-12-02 23:45:00|15962.3|15960.3|15963.9|15961.9|15969.3|15967.3|15959.9|15957.9|429
1638489000000|2021-12-02 23:50:00|15964|15962|15956.4|15954.4|15964.4|15962.4|15947.7|15945.7|901
1638489300000|2021-12-02 23:55:00|15956.5|15954.5|15939.7|15937.7|15959.9|15957.9|15932.7|15930.7|1291
1638489600000|2021-12-03 00:00:00|15939.5|15937.5|15923.3|15921.3|15944.8|15942.8|15912.7|15910.7|1947
1638489900000|2021-12-03 00:05:00|15923.9|15921.9|15934.3|15932.3|15935.3|15933.3|15921.3|15919.3|1053
1638490200000|2021-12-03 00:10:00|15934.2|15932.2|15941.7|15939.7|15942.8|15940.8|15927.4|15925.4|817
1638490500000|2021-12-03 00:15:00|15941.3|15939.3|15947.8|15945.8|15949.3|15947.3|15930.8|15928.8|765
1638490800000|2021-12-03 00:20:00|15947.7|15945.7|15941.9|15939.9|15952.3|15950.3|15941.2|15939.2|639
1638491100000|2021-12-03 00:25:00|15942|15940|15955.5|15953.5|15958.5|15956.5|15941.9|15939.9|653
1638491400000|2021-12-03 00:30:00|15956.2|15954.2|15958.4|15956.4|15965.5|15963.5|15951.2|15949.2|726
1638491700000|2021-12-03 00:35:00|15958.3|15956.3|15954.2|15952.2|15961|15959|15948.5|15946.5|490
1638492000000|2021-12-03 00:40:00|15954.3|15952.3|15951.7|15949.7|15960.3|15958.3|15946.5|15944.5|537
1638492300000|2021-12-03 00:45:00|15951.5|15949.5|15945.2|15943.2|15953.2|15951.2|15942.5|15940.5|472
1638492600000|2021-12-03 00:50:00|15945|15943|15935.8|15933.8|15948.5|15946.5|15934.7|15932.7|518
1638492900000|2021-12-03 00:55:00|15935.7|15933.7|15943.2|15941.2|15946.4|15944.4|15935.5|15933.5|378
1638493200000|2021-12-03 01:00:00|15943|15941|15940.9|15938.9|15949.7|15947.7|15933.2|15931.2|565
1638493500000|2021-12-03 01:05:00|15940.8|15938.8|15965.5|15963.5|15966.8|15964.8|15940.7|15938.7|723
1638493800000|2021-12-03 01:10:00|15965.7|15963.7|15952.7|15950.7|15967.4|15965.4|15950.2|15948.2|508
1638494100000|2021-12-03 01:15:00|15952.2|15950.2|15959.7|15957.7|15959.7|15957.7|15947.2|15945.2|480
1638494400000|2021-12-03 01:20:00|15960.7|15958.7|15940.5|15938.5|15961.5|15959.5|15940|15938|484
1638494700000|2021-12-03 01:25:00|15940.4|15938.4|15929.9|15927.9|15942.4|15940.4|15928|15926|446
1638495000000|2021-12-03 01:30:00|15930|15928|15926.9|15924.9|15931|15929|15916.2|15914.2|1064
1638495300000|2021-12-03 01:35:00|15927.2|15925.2|15912.7|15910.7|15927.2|15925.2|15905.4|15903.4|1173
1638495600000|2021-12-03 01:40:00|15912.8|15910.8|15894.5|15892.5|15913.7|15911.7|15884.7|15882.7|1660
1638495900000|2021-12-03 01:45:00|15894.4|15892.4|15883.2|15881.2|15894.4|15892.4|15864.4|15862.4|1807
1638496200000|2021-12-03 01:50:00|15882.5|15880.5|15898.4|15896.4|15899.9|15897.9|15881.4|15879.4|836
1638496500000|2021-12-03 01:55:00|15898.5|15896.5|15903|15901|15905.8|15903.8|15893.8|15891.8|677
1638496800000|2021-12-03 02:00:00|15903.4|15901.4|15908.3|15906.3|15916.4|15914.4|15899.2|15897.2|616
1638497100000|2021-12-03 02:05:00|15908|15906|15903.4|15901.4|15914.3|15912.3|15899.4|15897.4|777
1638497400000|2021-12-03 02:10:00|15903.3|15901.3|15914.7|15912.7|15915.5|15913.5|15898.8|15896.8|719
1638497700000|2021-12-03 02:15:00|15914.5|15912.5|15902.4|15900.4|15918.3|15916.3|15901.5|15899.5|529
1638498000000|2021-12-03 02:20:00|15902.3|15900.3|15894.4|15892.4|15903|15901|15893.9|15891.9|607
1638498300000|2021-12-03 02:25:00|15894.3|15892.3|15899.9|15897.9|15902|15900|15889.5|15887.5|500
1638498600000|2021-12-03 02:30:00|15900.2|15898.2|15897.2|15895.2|15902.8|15900.8|15892.9|15890.9|406
1638498900000|2021-12-03 02:35:00|15897.4|15895.4|15891.4|15889.4|15899|15897|15888.8|15886.8|322
1638499200000|2021-12-03 02:40:00|15891.5|15889.5|15886.9|15884.9|15900|15898|15886.5|15884.5|323
1638499500000|2021-12-03 02:45:00|15887|15885|15908.8|15906.8|15913.7|15911.7|15887|15885|632
1638499800000|2021-12-03 02:50:00|15908.9|15906.9|15907.9|15905.9|15913.7|15911.7|15905.8|15903.8|315
1638500100000|2021-12-03 02:55:00|15907.4|15905.4|15917.7|15915.7|15920.5|15918.5|15907|15905|425
1638500400000|2021-12-03 03:00:00|15917.5|15915.5|15917.9|15915.9|15922.4|15920.4|15915.4|15913.4|540
1638500700000|2021-12-03 03:05:00|15918|15916|15917.5|15915.5|15920.8|15918.8|15912.9|15910.9|288
1638501000000|2021-12-03 03:10:00|15917.4|15915.4|15918.8|15916.8|15918.9|15916.9|15910.7|15908.7|238
1638501300000|2021-12-03 03:15:00|15918.9|15916.9|15927.2|15925.2|15928.8|15926.8|15917.8|15915.8|576
1638501600000|2021-12-03 03:20:00|15927.5|15925.5|15922.3|15920.3|15935.4|15933.4|15918.5|15916.5|597
1638501900000|2021-12-03 03:25:00|15922.5|15920.5|15928.4|15926.4|15929.5|15927.5|15921.3|15919.3|195
1638502200000|2021-12-03 03:30:00|15929.7|15927.7|15930.3|15928.3|15938.3|15936.3|15928.3|15926.3|391
1638502500000|2021-12-03 03:35:00|15929.9|15927.9|15947.7|15945.7|15949.9|15947.9|15929.2|15927.2|471
1638502800000|2021-12-03 03:40:00|15947.9|15945.9|15946.2|15944.2|15950.3|15948.3|15943.5|15941.5|301
1638503100000|2021-12-03 03:45:00|15946.3|15944.3|15954.2|15952.2|15960.4|15958.4|15944.7|15942.7|691
1638503400000|2021-12-03 03:50:00|15954.3|15952.3|15957.7|15955.7|15961.9|15959.9|15953.3|15951.3|295
1638503700000|2021-12-03 03:55:00|15957.5|15955.5|15951.4|15949.4|15957.7|15955.7|15945.9|15943.9|457
1638504000000|2021-12-03 04:00:00|15951.5|15949.5|15960|15958|15967.8|15965.8|15951.5|15949.5|583
1638504300000|2021-12-03 04:05:00|15960.2|15958.2|15967.7|15965.7|15975.5|15973.5|15958.2|15956.2|828
1638504600000|2021-12-03 04:10:00|15967.8|15965.8|15967.7|15965.7|15969.3|15967.3|15962.3|15960.3|344
1638504900000|2021-12-03 04:15:00|15967.9|15965.9|15963.9|15961.9|15968.4|15966.4|15962.4|15960.4|218
1638505200000|2021-12-03 04:20:00|15964|15962|15953.8|15951.8|15966|15964|15950.3|15948.3|643
1638505500000|2021-12-03 04:25:00|15953.7|15951.7|15954.7|15952.7|15960.7|15958.7|15952.7|15950.7|454
1638505800000|2021-12-03 04:30:00|15954.8|15952.8|15956.4|15954.4|15962.4|15960.4|15954.8|15952.8|465
1638506100000|2021-12-03 04:35:00|15956.7|15954.7|15955.9|15953.9|15960.5|15958.5|15951.9|15949.9|386
1638506400000|2021-12-03 04:40:00|15958.4|15956.4|15980.7|15978.7|15982.7|15980.7|15955.7|15953.7|1050
1638506700000|2021-12-03 04:45:00|15980.5|15978.5|15973.3|15971.3|15984.3|15982.3|15972.3|15970.3|640
1638507000000|2021-12-03 04:50:00|15973.2|15971.2|15971.7|15969.7|15977.3|15975.3|15970.7|15968.7|346
1638507300000|2021-12-03 04:55:00|15971.5|15969.5|15973.9|15971.9|15977.5|15975.5|15968.7|15966.7|281
1638507600000|2021-12-03 05:00:00|15973.4|15971.4|15975.5|15973.5|15982.2|15980.2|15972.8|15970.8|404
1638507900000|2021-12-03 05:05:00|15975.4|15973.4|15962.4|15960.4|15976.8|15974.8|15961.9|15959.9|576
1638508200000|2021-12-03 05:10:00|15962.3|15960.3|15972|15970|15972.8|15970.8|15961.8|15959.8|409
1638508500000|2021-12-03 05:15:00|15972.7|15970.7|15975.7|15973.7|15980.3|15978.3|15970.5|15968.5|540
1638508800000|2021-12-03 05:20:00|15975.5|15973.5|15979.7|15977.7|15980.2|15978.2|15973.7|15971.7|263
1638509100000|2021-12-03 05:25:00|15979.8|15977.8|15983.3|15981.3|15990.2|15988.2|15977.7|15975.7|565
1638509400000|2021-12-03 05:30:00|15983.5|15981.5|15982|15980|15994.7|15992.7|15977.8|15975.8|688
1638509700000|2021-12-03 05:35:00|15981|15979|15997.7|15995.7|15999.3|15997.3|15980|15978|842
1638510000000|2021-12-03 05:40:00|15997.5|15995.5|15995.7|15993.7|16004.2|16002.2|15992.8|15990.8|619
1638510300000|2021-12-03 05:45:00|15995.8|15993.8|15996|15994|16001.7|15999.7|15993.4|15991.4|538
1638510600000|2021-12-03 05:50:00|15995.9|15993.9|16000.5|15998.5|16001.9|15999.9|15993.8|15991.8|301
1638510900000|2021-12-03 05:55:00|16000.7|15998.7|15995.4|15993.4|16002.9|16000.9|15986.8|15984.8|488
1638511200000|2021-12-03 06:00:00|15995.5|15993.5|15987.2|15985.2|16003.2|16001.2|15986.3|15984.3|541
1638511500000|2021-12-03 06:05:00|15987.3|15985.3|16006|16004|16007.8|16005.8|15987.3|15985.3|590
1638511800000|2021-12-03 06:10:00|16006.7|16004.7|16012|16010|16012.9|16010.9|16003|16001|439
1638512100000|2021-12-03 06:15:00|16012.2|16010.2|16004.5|16002.5|16012.8|16010.8|16004.3|16002.3|366
1638512400000|2021-12-03 06:20:00|16004.9|16002.9|16012.4|16010.4|16015.7|16013.7|16004.9|16002.9|355
1638512700000|2021-12-03 06:25:00|16012.5|16010.5|16012.9|16010.9|16019.3|16017.3|16007.3|16005.3|490
1638513000000|2021-12-03 06:30:00|16013|16011|16013.8|16011.8|16017.3|16015.3|16009|16007|225
1638513300000|2021-12-03 06:35:00|16014.3|16012.3|15998.4|15996.4|16014.5|16012.5|15997.7|15995.7|494
1638513600000|2021-12-03 06:40:00|15998.5|15996.5|15994.4|15992.4|16004.4|16002.4|15989.7|15987.7|498
1638513900000|2021-12-03 06:45:00|15994.3|15992.3|16008.7|16006.7|16010|16008|15989.5|15987.5|492
1638514200000|2021-12-03 06:50:00|16008.8|16006.8|16001.3|15999.3|16009.7|16007.7|15994.7|15992.7|537
1638514500000|2021-12-03 06:55:00|16001.2|15999.2|15989.4|15987.4|16001.8|15999.8|15978.7|15976.7|800
1638514800000|2021-12-03 07:00:00|15990.4|15988.4|15979.4|15977.4|15991.8|15989.8|15973.8|15971.8|798
1638515100000|2021-12-03 07:05:00|15979.2|15977.2|15974.8|15972.8|15979.4|15977.4|15973.5|15971.5|422
1638515400000|2021-12-03 07:10:00|15974.9|15972.9|15966.2|15964.2|15979.3|15977.3|15966|15964|530
1638515700000|2021-12-03 07:15:00|15965.9|15963.9|15961.3|15959.3|15974.8|15972.8|15960.5|15958.5|606
1638516000000|2021-12-03 07:20:00|15961.2|15959.2|15958.8|15956.8|15965.2|15963.2|15954.5|15952.5|584
1638516300000|2021-12-03 07:25:00|15958.7|15956.7|15978|15976|15978.8|15976.8|15958.2|15956.2|438
1638516600000|2021-12-03 07:30:00|15977.7|15975.7|15970.5|15968.5|15981.4|15979.4|15968.2|15966.2|528
1638516900000|2021-12-03 07:35:00|15971.9|15969.9|15974.5|15972.5|15980.7|15978.7|15968.5|15966.5|286
1638517200000|2021-12-03 07:40:00|15974.4|15972.4|15973|15971|15981.8|15979.8|15969.3|15967.3|314
1638517500000|2021-12-03 07:45:00|15972.9|15970.9|15982.5|15980.5|15983|15981|15967.8|15965.8|373
1638517800000|2021-12-03 07:50:00|15982.4|15980.4|15989.8|15987.8|16001.2|15999.2|15981.9|15979.9|833
1638518100000|2021-12-03 07:55:00|15989.7|15987.7|15998.8|15996.8|16005.5|16003.5|15985.3|15983.3|617
1638518400000|2021-12-03 08:00:00|15998.9|15996.9|15972.2|15970.2|16001.7|15999.7|15971.2|15969.2|1279
1638518700000|2021-12-03 08:05:00|15973|15971|15980.8|15978.8|15983.8|15981.8|15972.2|15970.2|707
1638519000000|2021-12-03 08:10:00|15980.9|15978.9|15985.3|15983.3|15987|15985|15972.5|15970.5|1033
1638519300000|2021-12-03 08:15:00|15985.4|15983.4|15976.7|15974.7|15986.3|15984.3|15972.8|15970.8|650
1638519600000|2021-12-03 08:20:00|15976.8|15974.8|15967|15965|15977.8|15975.8|15956.5|15954.5|962
1638519900000|2021-12-03 08:25:00|15967.3|15965.3|15962.9|15960.9|15975.5|15973.5|15961.8|15959.8|547
1638520200000|2021-12-03 08:30:00|15962.8|15960.8|15940.3|15938.3|15962.8|15960.8|15934.8|15932.8|1508
1638520500000|2021-12-03 08:35:00|15939.9|15937.9|15935.8|15933.8|15945.3|15943.3|15931|15929|885
1638520800000|2021-12-03 08:40:00|15935.5|15933.5|15941.5|15939.5|15952.2|15950.2|15928.5|15926.5|882
1638521100000|2021-12-03 08:45:00|15941.4|15939.4|15948.9|15946.9|15950.8|15948.8|15939.9|15937.9|370
1638521400000|2021-12-03 08:50:00|15949|15947|15948|15946|15951.9|15949.9|15942.5|15940.5|394
1638521700000|2021-12-03 08:55:00|15948.2|15946.2|15959.7|15957.7|15961.8|15959.8|15948.2|15946.2|591
1638522000000|2021-12-03 09:00:00|15959.5|15957.5|15964.2|15962.2|15966.4|15964.4|15956|15954|500
1638522300000|2021-12-03 09:05:00|15963.5|15961.5|15946.2|15944.2|15963.5|15961.5|15943.2|15941.2|791
1638522600000|2021-12-03 09:10:00|15946.3|15944.3|15973.4|15971.4|15974.5|15972.5|15945.5|15943.5|680
1638522900000|2021-12-03 09:15:00|15972.9|15970.9|15988.3|15986.3|15988.4|15986.4|15971.2|15969.2|1051
1638523200000|2021-12-03 09:20:00|15988.2|15986.2|15970.5|15968.5|15989.9|15987.9|15970.3|15968.3|439
1638523500000|2021-12-03 09:25:00|15970.7|15968.7|15974.7|15972.7|15977.8|15975.8|15965.7|15963.7|406
1638523800000|2021-12-03 09:30:00|15974.5|15972.5|15963.4|15961.4|15979.2|15977.2|15961.5|15959.5|529
1638524100000|2021-12-03 09:35:00|15963.3|15961.3|15946.3|15944.3|15963.9|15961.9|15944.8|15942.8|1054
1638524400000|2021-12-03 09:40:00|15946.2|15944.2|15961.3|15959.3|15961.5|15959.5|15941.7|15939.7|759
1638524700000|2021-12-03 09:45:00|15961.2|15959.2|15951.3|15949.3|15965.9|15963.9|15950.5|15948.5|515
1638525000000|2021-12-03 09:50:00|15952.4|15950.4|15948.3|15946.3|15958.3|15956.3|15946.2|15944.2|813
1638525300000|2021-12-03 09:55:00|15948.4|15946.4|15953.3|15951.3|15959.8|15957.8|15943.4|15941.4|616
1638525600000|2021-12-03 10:00:00|15953.4|15951.4|15951.7|15949.7|15963.5|15961.5|15950|15948|510
1638525900000|2021-12-03 10:05:00|15952|15950|15959.7|15957.7|15961.4|15959.4|15950.7|15948.7|401
1638526200000|2021-12-03 10:10:00|15959.4|15957.4|15951.4|15949.4|15966.8|15964.8|15951|15949|535
1638526500000|2021-12-03 10:15:00|15951.5|15949.5|15943.4|15941.4|15951.8|15949.8|15937.5|15935.5|986
1638526800000|2021-12-03 10:20:00|15943.5|15941.5|15939.8|15937.8|15943.7|15941.7|15930.7|15928.7|846
1638527100000|2021-12-03 10:25:00|15940.3|15938.3|15942.9|15940.9|15949.8|15947.8|15939.5|15937.5|684
1638527400000|2021-12-03 10:30:00|15943.2|15941.2|15942|15940|15948.8|15946.8|15938.8|15936.8|409
1638527700000|2021-12-03 10:35:00|15941.7|15939.7|15922.8|15920.8|15941.8|15939.8|15921|15919|1007
1638528000000|2021-12-03 10:40:00|15923|15921|15923.5|15921.5|15934.3|15932.3|15915.4|15913.4|927
1638528300000|2021-12-03 10:45:00|15923.4|15921.4|15925.5|15923.5|15927.4|15925.4|15917.3|15915.3|505
1638528600000|2021-12-03 10:50:00|15925.4|15923.4|15923.5|15921.5|15927.5|15925.5|15918.2|15916.2|567
1638528900000|2021-12-03 10:55:00|15923.4|15921.4|15936.8|15934.8|15938.9|15936.9|15921.5|15919.5|789
1638529200000|2021-12-03 11:00:00|15936.7|15934.7|15951.8|15949.8|15955.5|15953.5|15933|15931|890
1638529500000|2021-12-03 11:05:00|15951.7|15949.7|15949.9|15947.9|15953.2|15951.2|15943.8|15941.8|735
1638529800000|2021-12-03 11:10:00|15949.8|15947.8|15936.2|15934.2|15951.2|15949.2|15936.2|15934.2|483
1638530100000|2021-12-03 11:15:00|15936.4|15934.4|15943.4|15941.4|15945.8|15943.8|15936.4|15934.4|396
1638530400000|2021-12-03 11:20:00|15943.5|15941.5|15946|15944|15949.8|15947.8|15940.4|15938.4|341
1638530700000|2021-12-03 11:25:00|15946.2|15944.2|15954|15952|15956.7|15954.7|15943.8|15941.8|599
1638531000000|2021-12-03 11:30:00|15954.2|15952.2|15957.2|15955.2|15959|15957|15952.5|15950.5|425
1638531300000|2021-12-03 11:35:00|15957.3|15955.3|15958.2|15956.2|15961|15959|15954|15952|326
1638531600000|2021-12-03 11:40:00|15958.8|15956.8|15975.8|15973.8|15975.8|15973.8|15958.8|15956.8|741
1638531900000|2021-12-03 11:45:00|15975.7|15973.7|15975|15973|15975.9|15973.9|15966.9|15964.9|453
1638532200000|2021-12-03 11:50:00|15975.2|15973.2|15975.4|15973.4|15979.8|15977.8|15971.7|15969.7|463
1638532500000|2021-12-03 11:55:00|15975.5|15973.5|15985.2|15983.2|15988|15986|15975.5|15973.5|664
1638532800000|2021-12-03 12:00:00|15984.9|15982.9|15989|15987|15991.9|15989.9|15979.9|15977.9|823
1638533100000|2021-12-03 12:05:00|15988.9|15986.9|15976.2|15974.2|15989.3|15987.3|15975.5|15973.5|482
1638533400000|2021-12-03 12:10:00|15976|15974|15989.3|15987.3|15993.8|15991.8|15975.5|15973.5|701
1638533700000|2021-12-03 12:15:00|15989.4|15987.4|15985.9|15983.9|15991.2|15989.2|15975.9|15973.9|537
1638534000000|2021-12-03 12:20:00|15986|15984|16000.4|15998.4|16006.8|16004.8|15981.2|15979.2|1428
1638534300000|2021-12-03 12:25:00|16000.5|15998.5|16002.8|16000.8|16005|16003|15997.8|15995.8|505
1638534600000|2021-12-03 12:30:00|16002.7|16000.7|16008.8|16006.8|16010|16008|15997.7|15995.7|569
1638534900000|2021-12-03 12:35:00|16008.7|16006.7|16001.5|15999.5|16010.2|16008.2|16000|15998|419
1638535200000|2021-12-03 12:40:00|16001.7|15999.7|16005.7|16003.7|16008.4|16006.4|16001.5|15999.5|440
1638535500000|2021-12-03 12:45:00|16005.8|16003.8|16021|16019|16023.8|16021.8|16003.3|16001.3|1214
1638535800000|2021-12-03 12:50:00|16021.3|16019.3|16025|16023|16026.9|16024.9|16020|16018|804
1638536100000|2021-12-03 12:55:00|16024.9|16022.9|16021|16019|16026.2|16024.2|16014.3|16012.3|632
1638536400000|2021-12-03 13:00:00|16021.4|16019.4|16027|16025|16027.4|16025.4|16017.4|16015.4|1451
1638536700000|2021-12-03 13:05:00|16026.5|16024.5|16042.9|16040.9|16047.7|16045.7|16023.5|16021.5|2152
1638537000000|2021-12-03 13:10:00|16042.8|16040.8|16045.2|16043.2|16048.3|16046.3|16037.5|16035.5|1074
1638537300000|2021-12-03 13:15:00|16044.8|16042.8|16037|16035|16048.2|16046.2|16032.2|16030.2|1035
1638537600000|2021-12-03 13:20:00|16037.2|16035.2|16029.7|16027.7|16039.9|16037.9|16024.5|16022.5|1278
1638537900000|2021-12-03 13:25:00|16029.8|16027.8|16033.3|16031.3|16045.3|16043.3|16028.3|16026.3|1044
1638538200000|2021-12-03 13:30:00|16033.4|16031.4|16067.4|16065.4|16123.4|16121.4|16033.4|16031.4|11684
1638538500000|2021-12-03 13:35:00|16067.7|16065.7|16087.3|16085.3|16097.3|16095.3|16066.5|16064.5|3816
1638538800000|2021-12-03 13:40:00|16087.2|16085.2|16069.5|16067.5|16090.3|16088.3|16060.7|16058.7|2437
1638539100000|2021-12-03 13:45:00|16069.4|16067.4|16047.3|16045.3|16078.7|16076.7|16023.3|16021.3|3690
1638539400000|2021-12-03 13:50:00|16047|16045|16041.3|16039.3|16047.2|16045.2|16029.9|16027.9|2461
1638539700000|2021-12-03 13:55:00|16041.2|16039.2|16049.5|16047.5|16072|16070|16040.9|16038.9|3743
1638540000000|2021-12-03 14:00:00|16050|16048|16070.5|16068.5|16070.8|16068.8|16037.7|16035.7|2555
1638540300000|2021-12-03 14:05:00|16070.4|16068.4|16065.2|16063.2|16084|16082|16064.2|16062.2|2382
1638540600000|2021-12-03 14:10:00|16064.9|16062.9|16055.4|16053.4|16064.9|16062.9|16051.7|16049.7|1722
1638540900000|2021-12-03 14:15:00|16056.3|16054.3|16059.8|16057.8|16065.4|16063.4|16045.8|16043.8|1330
1638541200000|2021-12-03 14:20:00|16059.9|16057.9|16041|16039|16060.9|16058.9|16036.9|16034.9|1280
1638541500000|2021-12-03 14:25:00|16040.9|16038.9|16047.8|16045.8|16052.9|16050.9|16035|16033|1700
1638541800000|2021-12-03 14:30:00|16047.3|16046.3|16054.4|16053.4|16091.5|16090.5|16013.8|16012.8|18784
1638542100000|2021-12-03 14:35:00|16054.5|16053.5|15975.2|15974.2|16055.4|16054.4|15973|15972|16540
1638542400000|2021-12-03 14:40:00|15975.8|15974.8|15950.5|15949.5|16001.8|16000.8|15934.7|15933.7|12502
1638542700000|2021-12-03 14:45:00|15950.8|15949.8|15918.8|15917.8|15975.3|15974.3|15917.5|15916.5|10870
1638543000000|2021-12-03 14:50:00|15919.7|15918.7|15836.5|15835.5|15945.4|15944.4|15835.3|15834.3|15865
1638543300000|2021-12-03 14:55:00|15836.3|15835.3|15847.5|15846.5|15883.3|15882.3|15832.4|15831.4|10121
1638543600000|2021-12-03 15:00:00|15846.3|15845.3|15793.2|15792.2|15871.9|15870.9|15777.5|15776.5|19719
1638543900000|2021-12-03 15:05:00|15793.8|15792.8|15744.2|15743.2|15813.4|15812.4|15741.2|15740.2|16214
1638544200000|2021-12-03 15:10:00|15743.7|15742.7|15769.2|15768.2|15792.9|15791.9|15735.1|15734.1|14443
1638544500000|2021-12-03 15:15:00|15769|15768|15790.1|15789.1|15829.4|15828.4|15768.7|15767.7|15147
1638544800000|2021-12-03 15:20:00|15790.6|15789.6|15795.9|15794.9|15801.9|15800.9|15754.4|15753.4|10798
1638545100000|2021-12-03 15:25:00|15797.2|15796.2|15811.5|15810.5|15824.5|15823.5|15747|15746|11785
1638545400000|2021-12-03 15:30:00|15810.6|15809.6|15742.6|15741.6|15813.1|15812.1|15738.9|15737.9|11730
1638545700000|2021-12-03 15:35:00|15742.1|15741.1|15750.4|15749.4|15778.4|15777.4|15726.9|15725.9|10752
1638546000000|2021-12-03 15:40:00|15750.9|15749.9|15686.4|15685.4|15764.1|15763.1|15686|15685|13018
1638546300000|2021-12-03 15:45:00|15687.1|15686.1|15674.6|15673.6|15709.5|15708.5|15656.9|15655.9|13823
1638546600000|2021-12-03 15:50:00|15674.4|15673.4|15701.7|15700.7|15721.5|15720.5|15661.2|15660.2|13367
1638546900000|2021-12-03 15:55:00|15701.9|15700.9|15689.2|15688.2|15729.9|15728.9|15674.6|15673.6|11137
1638547200000|2021-12-03 16:00:00|15690|15689|15696.9|15695.9|15717.2|15716.2|15674|15673|11020
1638547500000|2021-12-03 16:05:00|15694.1|15693.1|15675|15674|15694.1|15693.1|15634.7|15633.7|14953
1638547800000|2021-12-03 16:10:00|15675.5|15674.5|15674.7|15673.7|15693.1|15692.1|15656.6|15655.6|10039
1638548100000|2021-12-03 16:15:00|15674.6|15673.6|15643|15642|15686.4|15685.4|15630|15629|11911
1638548400000|2021-12-03 16:20:00|15642.9|15641.9|15693|15692|15708.7|15707.7|15630.2|15629.2|11187
1638548700000|2021-12-03 16:25:00|15692.9|15691.9|15710.7|15709.7|15720.5|15719.5|15689|15688|7295
1638549000000|2021-12-03 16:30:00|15710.2|15709.2|15712|15711|15722|15721|15676.6|15675.6|9118
1638549300000|2021-12-03 16:35:00|15712.1|15711.1|15670.9|15669.9|15721|15720|15666.9|15665.9|7757
1638549600000|2021-12-03 16:40:00|15671|15670|15624.4|15623.4|15682.4|15681.4|15615.9|15614.9|10289
1638549900000|2021-12-03 16:45:00|15624.5|15623.5|15621.7|15620.7|15648.4|15647.4|15611|15610|9030
1638550200000|2021-12-03 16:50:00|15622.1|15621.1|15619|15618|15638.5|15637.5|15596.2|15595.2|10805
1638550500000|2021-12-03 16:55:00|15619.1|15618.1|15588|15587|15628.5|15627.5|15581|15580|8566
1638550800000|2021-12-03 17:00:00|15588.1|15587.1|15568.2|15567.2|15595.7|15594.7|15562.5|15561.5|8742
1638551100000|2021-12-03 17:05:00|15568.5|15567.5|15599.2|15598.2|15604.9|15603.9|15566.5|15565.5|8083
1638551400000|2021-12-03 17:10:00|15599.1|15598.1|15591.6|15590.6|15607.4|15606.4|15582.4|15581.4|6342
1638551700000|2021-12-03 17:15:00|15591|15590|15630.5|15629.5|15637.5|15636.5|15590|15589|8144
1638552000000|2021-12-03 17:20:00|15630.4|15629.4|15646.5|15645.5|15652.1|15651.1|15614.5|15613.5|6608
1638552300000|2021-12-03 17:25:00|15647.5|15646.5|15644.7|15643.7|15655.1|15654.1|15630|15629|5874
1638552600000|2021-12-03 17:30:00|15645.7|15644.7|15617.5|15616.5|15646.2|15645.2|15599|15598|7349
1638552900000|2021-12-03 17:35:00|15617.1|15616.1|15672.2|15671.2|15682.2|15681.2|15607.4|15606.4|8083
1638553200000|2021-12-03 17:40:00|15672.3|15671.3|15660.7|15659.7|15685.1|15684.1|15656.7|15655.7|6552
1638553500000|2021-12-03 17:45:00|15660.5|15659.5|15653.8|15652.8|15669.5|15668.5|15635.1|15634.1|5548
1638553800000|2021-12-03 17:50:00|15654|15653|15637.5|15636.5|15674.6|15673.6|15629.7|15628.7|5857
1638554100000|2021-12-03 17:55:00|15637.3|15636.3|15634|15633|15639.6|15638.6|15611|15610|6153
1638554400000|2021-12-03 18:00:00|15633.7|15632.7|15623.3|15622.3|15633.7|15632.7|15609.3|15608.3|5131
1638554700000|2021-12-03 18:05:00|15623.2|15622.2|15652.5|15651.5|15659.2|15658.2|15619.1|15618.1|5007
1638555000000|2021-12-03 18:10:00|15651.5|15650.5|15644.1|15643.1|15660.8|15659.8|15628.2|15627.2|4147
1638555300000|2021-12-03 18:15:00|15645.3|15644.3|15672.8|15671.8|15680.6|15679.6|15637|15636|5821
1638555600000|2021-12-03 18:20:00|15672.6|15671.6|15681.1|15680.1|15685.3|15684.3|15663.3|15662.3|3886
1638555900000|2021-12-03 18:25:00|15680.1|15679.1|15641.3|15640.3|15684.3|15683.3|15638.7|15637.7|5382
1638556200000|2021-12-03 18:30:00|15640.7|15639.7|15604.1|15603.1|15643.2|15642.2|15603.8|15602.8|6244
1638556500000|2021-12-03 18:35:00|15604.3|15603.3|15599.3|15598.3|15612|15611|15583.8|15582.8|7034
1638556800000|2021-12-03 18:40:00|15599.6|15598.6|15596.6|15595.6|15617.1|15616.1|15586.2|15585.2|6559
1638557100000|2021-12-03 18:45:00|15595.3|15594.3|15584.8|15583.8|15609|15608|15567.2|15566.2|6359
1638557400000|2021-12-03 18:50:00|15585|15584|15590.2|15589.2|15611.2|15610.2|15579.5|15578.5|5003
1638557700000|2021-12-03 18:55:00|15590.1|15589.1|15582.5|15581.5|15605.7|15604.7|15579.7|15578.7|4444
1638558000000|2021-12-03 19:00:00|15581|15580|15611.3|15610.3|15618.6|15617.6|15566.7|15565.7|6837
1638558300000|2021-12-03 19:05:00|15611.5|15610.5|15595.1|15594.1|15623|15622|15590.1|15589.1|4347
1638558600000|2021-12-03 19:10:00|15590.8|15589.8|15605.2|15604.2|15615.2|15614.2|15579.8|15578.8|4810
1638558900000|2021-12-03 19:15:00|15604.6|15603.6|15569|15568|15604.6|15603.6|15568.7|15567.7|6695
1638559200000|2021-12-03 19:20:00|15568.6|15567.6|15634|15633|15638.6|15637.6|15550.6|15549.6|11068
1638559500000|2021-12-03 19:25:00|15633.6|15632.6|15618.3|15617.3|15642.8|15641.8|15611|15610|5983
1638559800000|2021-12-03 19:30:00|15618.2|15617.2|15594.8|15593.8|15627.3|15626.3|15589.6|15588.6|6402
1638560100000|2021-12-03 19:35:00|15595.1|15594.1|15570.2|15569.2|15603.3|15602.3|15561.8|15560.8|6946
1638560400000|2021-12-03 19:40:00|15570.1|15569.1|15606.8|15605.8|15613.6|15612.6|15569|15568|6511
1638560700000|2021-12-03 19:45:00|15607.1|15606.1|15592.1|15591.1|15617|15616|15590.6|15589.6|4726
1638561000000|2021-12-03 19:50:00|15593.6|15592.6|15573.1|15572.1|15606.6|15605.6|15573|15572|4760
1638561300000|2021-12-03 19:55:00|15572.7|15571.7|15571.6|15570.6|15598.6|15597.6|15570.3|15569.3|5112
1638561600000|2021-12-03 20:00:00|15571.8|15570.8|15584.3|15583.3|15588.3|15587.3|15540.1|15539.1|8629
1638561900000|2021-12-03 20:05:00|15583.8|15582.8|15555.5|15554.5|15603|15602|15549.6|15548.6|8572
1638562200000|2021-12-03 20:10:00|15555.8|15554.8|15579.3|15578.3|15589.2|15588.2|15555.5|15554.5|5061
1638562500000|2021-12-03 20:15:00|15579.5|15578.5|15572|15571|15592|15591|15563.3|15562.3|4816
1638562800000|2021-12-03 20:20:00|15573.2|15572.2|15616.6|15615.6|15630.4|15629.4|15572.8|15571.8|9638
1638563100000|2021-12-03 20:25:00|15617.8|15616.8|15609.4|15608.4|15637.1|15636.1|15608.9|15607.9|6345
1638563400000|2021-12-03 20:30:00|15609.3|15608.3|15647.1|15646.1|15655.6|15654.6|15608.9|15607.9|8962
1638563700000|2021-12-03 20:35:00|15646.9|15645.9|15614.9|15613.9|15657.6|15656.6|15610.3|15609.3|8254
1638564000000|2021-12-03 20:40:00|15615.3|15614.3|15596.3|15595.3|15630.8|15629.8|15590.7|15589.7|8873
1638564300000|2021-12-03 20:45:00|15596.6|15595.6|15588.4|15587.4|15596.8|15595.8|15568.6|15567.6|9276
1638564600000|2021-12-03 20:50:00|15594.9|15593.9|15648.3|15647.3|15654.8|15653.8|15587.6|15586.6|16718
1638564900000|2021-12-03 20:55:00|15648.2|15647.2|15719.7|15718.7|15727.4|15726.4|15648.2|15647.2|26300
1638565200000|2021-12-03 21:00:00|15719.6|15718.6|15740.7|15738.7|15745.7|15743.7|15711.7|15709.7|9340
1638565500000|2021-12-03 21:05:00|15740.8|15738.8|15711.7|15709.7|15740.8|15738.8|15706.8|15704.8|4470
1638565800000|2021-12-03 21:10:00|15711.8|15709.8|15689.9|15687.9|15715.9|15713.9|15679.3|15677.3|3982
1638566100000|2021-12-03 21:15:00|15687.9|15685.9|15684.4|15682.4|15701.4|15699.4|15681.8|15679.8|1178
1638566400000|2021-12-03 21:20:00|15684.6|15682.6|15686.3|15684.3|15690.1|15688.1|15679.1|15677.1|560
1638566700000|2021-12-03 21:25:00|15686.4|15684.4|15695.9|15693.9|15698.2|15696.2|15685.3|15683.3|724
1638567000000|2021-12-03 21:30:00|15695.8|15693.8|15697.8|15695.8|15698.8|15696.8|15691.3|15689.3|538
1638567300000|2021-12-03 21:35:00|15697.7|15695.7|15697.9|15695.9|15700.4|15698.4|15694.9|15692.9|524
1638567600000|2021-12-03 21:40:00|15698.1|15696.1|15686.2|15684.2|15698.6|15696.6|15686.1|15684.1|949
1638567900000|2021-12-03 21:45:00|15685.8|15683.8|15689.9|15687.9|15690.2|15688.2|15685.3|15683.3|393
1638568200000|2021-12-03 21:50:00|15690.1|15688.1|15687.2|15685.2|15690.1|15688.1|15686.7|15684.7|272
1638568500000|2021-12-03 21:55:00|15687.3|15685.3|15692.8|15687.8|15693|15690.4|15677.9|15675.9|444
1638745200000|2021-12-05 23:00:00|15725.9|15723.9|15719.6|15717.6|15730.3|15728.3|15690.4|15688.4|3125
1638745500000|2021-12-05 23:05:00|15719.4|15717.4|15736.9|15734.9|15744.9|15742.9|15718.9|15716.9|1575
1638745800000|2021-12-05 23:10:00|15736.6|15734.6|15722.8|15720.8|15743.1|15741.1|15722.8|15720.8|1158
1638746100000|2021-12-05 23:15:00|15722.2|15720.2|15727.3|15725.3|15735.8|15733.8|15722.2|15720.2|739
1638746400000|2021-12-05 23:20:00|15728.7|15726.7|15692.6|15690.6|15729.3|15727.3|15689.3|15687.3|1517
1638746700000|2021-12-05 23:25:00|15692.9|15690.9|15715.7|15713.7|15715.7|15713.7|15684.6|15682.6|1426
1638747000000|2021-12-05 23:30:00|15716.2|15714.2|15732.3|15730.3|15735.1|15733.1|15713.7|15711.7|1023
1638747300000|2021-12-05 23:35:00|15732.4|15730.4|15738.6|15736.6|15740.3|15738.3|15732.3|15730.3|617
1638747600000|2021-12-05 23:40:00|15738.8|15736.8|15737.8|15735.8|15741.3|15739.3|15726.4|15724.4|830
1638747900000|2021-12-05 23:45:00|15737.7|15735.7|15741.1|15739.1|15742.7|15740.7|15724.8|15722.8|849
1638748200000|2021-12-05 23:50:00|15739.6|15737.6|15747.8|15745.8|15750.3|15748.3|15736.4|15734.4|1017
1638748500000|2021-12-05 23:55:00|15747.9|15745.9|15741.9|15739.9|15755.3|15753.3|15741.6|15739.6|1172
1638748800000|2021-12-06 00:00:00|15742.1|15740.1|15741.2|15739.2|15750.2|15748.2|15733.1|15731.1|1400
1638749100000|2021-12-06 00:05:00|15741.3|15739.3|15737.8|15735.8|15744.2|15742.2|15732.1|15730.1|622
1638749400000|2021-12-06 00:10:00|15737.7|15735.7|15696.2|15694.2|15739.9|15737.9|15695.6|15693.6|1809
1638749700000|2021-12-06 00:15:00|15696.4|15694.4|15689.9|15687.9|15705.9|15703.9|15676.3|15674.3|2206
1638750000000|2021-12-06 00:20:00|15689.8|15687.8|15702.6|15700.6|15705.2|15703.2|15689.7|15687.7|1380
1638750300000|2021-12-06 00:25:00|15702.8|15700.8|15708.4|15706.4|15712.4|15710.4|15693.6|15691.6|781
1638750600000|2021-12-06 00:30:00|15709.6|15707.6|15694.6|15692.6|15714.1|15712.1|15690.8|15688.8|763
1638750900000|2021-12-06 00:35:00|15694.4|15692.4|15706.3|15704.3|15714.9|15712.9|15689.9|15687.9|1279
1638751200000|2021-12-06 00:40:00|15706.6|15704.6|15719.6|15717.6|15721.1|15719.1|15702.8|15700.8|822
1638751500000|2021-12-06 00:45:00|15719.9|15717.9|15721.6|15719.6|15728.4|15726.4|15712.6|15710.6|996
1638751800000|2021-12-06 00:50:00|15720.9|15718.9|15726.9|15724.9|15727.2|15725.2|15711.8|15709.8|657
1638752100000|2021-12-06 00:55:00|15726.8|15724.8|15722.7|15720.7|15732.2|15730.2|15720.1|15718.1|873
1638752400000|2021-12-06 01:00:00|15719.7|15717.7|15711.2|15709.2|15729.6|15727.6|15709.1|15707.1|1180
1638752700000|2021-12-06 01:05:00|15715.2|15713.2|15728.2|15726.2|15729.6|15727.6|15711.6|15709.6|888
1638753000000|2021-12-06 01:10:00|15728.1|15726.1|15725.3|15723.3|15734.7|15732.7|15722.9|15720.9|1243
1638753300000|2021-12-06 01:15:00|15725.6|15723.6|15727.2|15725.2|15730.6|15728.6|15717.8|15715.8|830
1638753600000|2021-12-06 01:20:00|15727.1|15725.1|15731.8|15729.8|15735.1|15733.1|15722.9|15720.9|625
1638753900000|2021-12-06 01:25:00|15732.3|15730.3|15731.7|15729.7|15734.7|15732.7|15723.7|15721.7|574
1638754200000|2021-12-06 01:30:00|15730.4|15728.4|15722.4|15720.4|15734.1|15732.1|15717.2|15715.2|929
1638754500000|2021-12-06 01:35:00|15722.3|15720.3|15712.3|15710.3|15725.8|15723.8|15706.7|15704.7|1038
1638754800000|2021-12-06 01:40:00|15712.6|15710.6|15714.8|15712.8|15717.8|15715.8|15706.2|15704.2|1162
1638755100000|2021-12-06 01:45:00|15714.9|15712.9|15731.4|15729.4|15731.4|15729.4|15711.2|15709.2|898
1638755400000|2021-12-06 01:50:00|15731.3|15729.3|15730.1|15728.1|15738.6|15736.6|15726.6|15724.6|977
1638755700000|2021-12-06 01:55:00|15730.2|15728.2|15721.8|15719.8|15733.6|15731.6|15718.2|15716.2|629
1638756000000|2021-12-06 02:00:00|15721.3|15719.3|15716.4|15714.4|15728.7|15726.7|15715.7|15713.7|552
1638756300000|2021-12-06 02:05:00|15717.3|15715.3|15731.4|15729.4|15741.8|15739.8|15717.3|15715.3|1068
1638756600000|2021-12-06 02:10:00|15731.6|15729.6|15741.9|15739.9|15744.6|15742.6|15729.6|15727.6|648
1638756900000|2021-12-06 02:15:00|15742.1|15740.1|15739.6|15737.6|15749.8|15747.8|15734.1|15732.1|795
1638757200000|2021-12-06 02:20:00|15740.8|15738.8|15738.8|15736.8|15745.8|15743.8|15735.3|15733.3|389
1638757500000|2021-12-06 02:25:00|15739.2|15737.2|15739.2|15737.2|15746.2|15744.2|15734.7|15732.7|595
1638757800000|2021-12-06 02:30:00|15739.1|15737.1|15737.1|15735.1|15742.2|15740.2|15727.2|15725.2|919
1638758100000|2021-12-06 02:35:00|15736.6|15734.6|15735.9|15733.9|15744.8|15742.8|15733.8|15731.8|539
1638758400000|2021-12-06 02:40:00|15735.8|15733.8|15737.9|15735.9|15742.7|15740.7|15731.4|15729.4|522
1638758700000|2021-12-06 02:45:00|15738.1|15736.1|15743.8|15741.8|15744.1|15742.1|15733.1|15731.1|491
1638759000000|2021-12-06 02:50:00|15743.7|15741.7|15745.8|15743.8|15747.1|15745.1|15739.3|15737.3|357
1638759300000|2021-12-06 02:55:00|15745.7|15743.7|15742.6|15740.6|15747.9|15745.9|15740.9|15738.9|406
1638759600000|2021-12-06 03:00:00|15743.4|15741.4|15742.8|15740.8|15751.1|15749.1|15741.4|15739.4|602
1638759900000|2021-12-06 03:05:00|15742.9|15740.9|15746.9|15744.9|15748.4|15746.4|15742.2|15740.2|272
1638760200000|2021-12-06 03:10:00|15747.1|15745.1|15741.7|15739.7|15747.6|15745.6|15738.6|15736.6|407
1638760500000|2021-12-06 03:15:00|15741.8|15739.8|15737.2|15735.2|15743.6|15741.6|15734.6|15732.6|566
1638760800000|2021-12-06 03:20:00|15736.3|15734.3|15742.2|15740.2|15745.2|15743.2|15735.7|15733.7|336
1638761100000|2021-12-06 03:25:00|15743.3|15741.3|15732.9|15730.9|15744.6|15742.6|15732.7|15730.7|360
1638761400000|2021-12-06 03:30:00|15732.4|15730.4|15729.4|15727.4|15739.6|15737.6|15726.8|15724.8|415
1638761700000|2021-12-06 03:35:00|15729.1|15727.1|15732.2|15730.2|15733.9|15731.9|15726.6|15724.6|433
1638762000000|2021-12-06 03:40:00|15732.1|15730.1|15732.1|15730.1|15737.4|15735.4|15729.3|15727.3|687
1638762300000|2021-12-06 03:45:00|15732.2|15730.2|15728.6|15726.6|15737.7|15735.7|15727.9|15725.9|848
1638762600000|2021-12-06 03:50:00|15728.4|15726.4|15731.9|15729.9|15736.2|15734.2|15726.8|15724.8|286
1638762900000|2021-12-06 03:55:00|15731.8|15729.8|15735.8|15733.8|15736.7|15734.7|15731.4|15729.4|155
1638763200000|2021-12-06 04:00:00|15735.2|15733.2|15736.1|15734.1|15744.1|15742.1|15734.9|15732.9|682
1638763500000|2021-12-06 04:05:00|15736.3|15734.3|15735.8|15733.8|15738.3|15736.3|15731.7|15729.7|543
1638763800000|2021-12-06 04:10:00|15735.9|15733.9|15734.2|15732.2|15736.2|15734.2|15731.8|15729.8|145
1638764100000|2021-12-06 04:15:00|15734.3|15732.3|15742.9|15740.9|15745.2|15743.2|15734.3|15732.3|577
1638764400000|2021-12-06 04:20:00|15743.1|15741.1|15744.2|15742.2|15747.6|15745.6|15741.6|15739.6|312
1638764700000|2021-12-06 04:25:00|15743.9|15741.9|15744.2|15742.2|15745.8|15743.8|15742.8|15740.8|134
1638765000000|2021-12-06 04:30:00|15744.3|15742.3|15740.4|15738.4|15749.7|15747.7|15739.9|15737.9|429
1638765300000|2021-12-06 04:35:00|15740.6|15738.6|15739.4|15737.4|15742.7|15740.7|15737.6|15735.6|211
1638765600000|2021-12-06 04:40:00|15739.3|15737.3|15741.8|15739.8|15743.1|15741.1|15738.3|15736.3|137
1638765900000|2021-12-06 04:45:00|15741.7|15739.7|15738.4|15736.4|15743.6|15741.6|15734.6|15732.6|244
1638766200000|2021-12-06 04:50:00|15737.6|15735.6|15738.7|15736.7|15740.1|15738.1|15733.2|15731.2|228
1638766500000|2021-12-06 04:55:00|15738.8|15736.8|15739.3|15737.3|15743.9|15741.9|15735.8|15733.8|230
1638766800000|2021-12-06 05:00:00|15738.9|15736.9|15739.1|15737.1|15742.9|15740.9|15734.4|15732.4|506
1638767100000|2021-12-06 05:05:00|15738.9|15736.9|15738.7|15736.7|15742.7|15740.7|15735.9|15733.9|396
1638767400000|2021-12-06 05:10:00|15738.6|15736.6|15738.9|15736.9|15742.7|15740.7|15737.7|15735.7|164
1638767700000|2021-12-06 05:15:00|15739.1|15737.1|15740.6|15738.6|15741.1|15739.1|15736.7|15734.7|118
1638768000000|2021-12-06 05:20:00|15740.4|15738.4|15738.4|15736.4|15742.8|15740.8|15738.4|15736.4|228
1638768300000|2021-12-06 05:25:00|15739.1|15737.1|15747.7|15745.7|15748.1|15746.1|15737.8|15735.8|263
1638768600000|2021-12-06 05:30:00|15747.6|15745.6|15741.8|15739.8|15748.9|15746.9|15737.7|15735.7|534
1638768900000|2021-12-06 05:35:00|15741.7|15739.7|15746.2|15744.2|15748.3|15746.3|15738.7|15736.7|245
1638769200000|2021-12-06 05:40:00|15746.1|15744.1|15749.7|15747.7|15750.8|15748.8|15743.4|15741.4|323
1638769500000|2021-12-06 05:45:00|15749.8|15747.8|15768.8|15766.8|15773.7|15771.7|15749.4|15747.4|1187
1638769800000|2021-12-06 05:50:00|15769.1|15767.1|15772.8|15770.8|15776.8|15774.8|15766.6|15764.6|567
1638770100000|2021-12-06 05:55:00|15772.7|15770.7|15767.4|15765.4|15773.3|15771.3|15766.2|15764.2|344
1638770400000|2021-12-06 06:00:00|15767.3|15765.3|15756.2|15754.2|15772.1|15770.1|15751.4|15749.4|823
1638770700000|2021-12-06 06:05:00|15756.3|15754.3|15757.7|15755.7|15761.6|15759.6|15754.4|15752.4|347
1638771000000|2021-12-06 06:10:00|15758.1|15756.1|15762.4|15760.4|15766.2|15764.2|15757.8|15755.8|316
1638771300000|2021-12-06 06:15:00|15762.3|15760.3|15751.4|15749.4|15766.7|15764.7|15751.1|15749.1|330
1638771600000|2021-12-06 06:20:00|15751.6|15749.6|15747.6|15745.6|15753.6|15751.6|15745.9|15743.9|304
1638771900000|2021-12-06 06:25:00|15747.7|15745.7|15751.1|15749.1|15752.1|15750.1|15741.7|15739.7|524
1638772200000|2021-12-06 06:30:00|15750.9|15748.9|15743.3|15741.3|15756.9|15754.9|15738.6|15736.6|516
1638772500000|2021-12-06 06:35:00|15743.7|15741.7|15748.8|15746.8|15749.7|15747.7|15741.9|15739.9|281
1638772800000|2021-12-06 06:40:00|15748.9|15746.9|15752.2|15750.2|15753.3|15751.3|15748.1|15746.1|180
1638773100000|2021-12-06 06:45:00|15752.3|15750.3|15747.3|15745.3|15756.6|15754.6|15744.9|15742.9|150
1638773400000|2021-12-06 06:50:00|15747.2|15745.2|15751.9|15749.9|15753.1|15751.1|15745.9|15743.9|171
1638773700000|2021-12-06 06:55:00|15752.8|15750.8|15749.1|15747.1|15754.6|15752.6|15747.6|15745.6|149
1638774000000|2021-12-06 07:00:00|15749.2|15747.2|15741.9|15739.9|15756.2|15754.2|15738.3|15736.3|457
1638774300000|2021-12-06 07:05:00|15742.1|15740.1|15752.1|15750.1|15759.1|15757.1|15740.9|15738.9|714
1638774600000|2021-12-06 07:10:00|15751.9|15749.9|15746.8|15744.8|15753.1|15751.1|15743.3|15741.3|315
1638774900000|2021-12-06 07:15:00|15746.1|15744.1|15745.8|15743.8|15750.4|15748.4|15741.6|15739.6|447
1638775200000|2021-12-06 07:20:00|15745.7|15743.7|15737.2|15735.2|15748.1|15746.1|15736.4|15734.4|449
1638775500000|2021-12-06 07:25:00|15737.3|15735.3|15709.9|15707.9|15737.9|15735.9|15700.8|15698.8|1913
1638775800000|2021-12-06 07:30:00|15709.4|15707.4|15703.4|15701.4|15716.1|15714.1|15695.2|15693.2|1092
1638776100000|2021-12-06 07:35:00|15703.3|15701.3|15709.3|15707.3|15713.4|15711.4|15699.1|15697.1|722
1638776400000|2021-12-06 07:40:00|15709.2|15707.2|15710.1|15708.1|15724.7|15722.7|15707.9|15705.9|743
1638776700000|2021-12-06 07:45:00|15709.9|15707.9|15721.8|15719.8|15724.8|15722.8|15709.1|15707.1|498
1638777000000|2021-12-06 07:50:00|15721.9|15719.9|15735.2|15733.2|15735.7|15733.7|15719.4|15717.4|520
1638777300000|2021-12-06 07:55:00|15735.4|15733.4|15733.2|15731.2|15739.2|15737.2|15728.4|15726.4|698
1638777600000|2021-12-06 08:00:00|15733.1|15731.1|15772.7|15770.7|15772.8|15770.8|15732.6|15730.6|2624
1638777900000|2021-12-06 08:05:00|15772.6|15770.6|15774.1|15772.1|15780.2|15778.2|15765.8|15763.8|1715
1638778200000|2021-12-06 08:10:00|15773.6|15771.6|15778.7|15776.7|15784.6|15782.6|15771.4|15769.4|1108
1638778500000|2021-12-06 08:15:00|15778.8|15776.8|15769.8|15767.8|15781.4|15779.4|15762.3|15760.3|1053
1638778800000|2021-12-06 08:20:00|15769.7|15767.7|15754.4|15752.4|15776.1|15774.1|15752.2|15750.2|1574
1638779100000|2021-12-06 08:25:00|15754.2|15752.2|15765.6|15763.6|15766.2|15764.2|15741.7|15739.7|1211
1638779400000|2021-12-06 08:30:00|15765.7|15763.7|15753.4|15751.4|15777.2|15775.2|15752.6|15750.6|1364
1638779700000|2021-12-06 08:35:00|15753.3|15751.3|15766.7|15764.7|15773.2|15771.2|15753.3|15751.3|684
1638780000000|2021-12-06 08:40:00|15766.6|15764.6|15749.8|15747.8|15770.7|15768.7|15749.8|15747.8|537
1638780300000|2021-12-06 08:45:00|15749.9|15747.9|15748.8|15746.8|15757.1|15755.1|15744.3|15742.3|582
1638780600000|2021-12-06 08:50:00|15748.4|15746.4|15758.2|15756.2|15764.9|15762.9|15748.4|15746.4|554
1638780900000|2021-12-06 08:55:00|15758.1|15756.1|15759.9|15757.9|15762.7|15760.7|15751.8|15749.8|541
1638781200000|2021-12-06 09:00:00|15759.7|15757.7|15795.6|15793.6|15806.9|15804.9|15757.7|15755.7|2931
1638781500000|2021-12-06 09:05:00|15797.3|15795.3|15799.3|15797.3|15800.3|15798.3|15786.9|15784.9|1072
1638781800000|2021-12-06 09:10:00|15799.2|15797.2|15808.4|15806.4|15812.1|15810.1|15789.7|15787.7|1327
1638782100000|2021-12-06 09:15:00|15807.8|15805.8|15803.6|15801.6|15812.1|15810.1|15802.1|15800.1|885
1638782400000|2021-12-06 09:20:00|15803.4|15801.4|15793.2|15791.2|15806.3|15804.3|15789.9|15787.9|1096
1638782700000|2021-12-06 09:25:00|15793.1|15791.1|15792.3|15790.3|15800.2|15798.2|15791.6|15789.6|444
1638783000000|2021-12-06 09:30:00|15792.8|15790.8|15778.9|15776.9|15797.3|15795.3|15778.9|15776.9|754
1638783300000|2021-12-06 09:35:00|15779.1|15777.1|15754.4|15752.4|15787.4|15785.4|15753.4|15751.4|1257
1638783600000|2021-12-06 09:40:00|15754.3|15752.3|15736.1|15734.1|15755.3|15753.3|15736.1|15734.1|1459
1638783900000|2021-12-06 09:45:00|15736.3|15734.3|15716.3|15714.3|15737.8|15735.8|15711.9|15709.9|1617
1638784200000|2021-12-06 09:50:00|15716.4|15714.4|15710.6|15708.6|15723.9|15721.9|15706.1|15704.1|1282
1638784500000|2021-12-06 09:55:00|15710.7|15708.7|15689.4|15687.4|15713.1|15711.1|15682.7|15680.7|1991
1638784800000|2021-12-06 10:00:00|15689.1|15687.1|15684.2|15682.2|15694.2|15692.2|15680.4|15678.4|1205
1638785100000|2021-12-06 10:05:00|15684.3|15682.3|15685.4|15683.4|15693.9|15691.9|15682.8|15680.8|1005
1638785400000|2021-12-06 10:10:00|15685.7|15683.7|15699.9|15697.9|15700.3|15698.3|15683.4|15681.4|904
1638785700000|2021-12-06 10:15:00|15700.1|15698.1|15704.1|15702.1|15704.7|15702.7|15690.1|15688.1|715
1638786000000|2021-12-06 10:20:00|15704.2|15702.2|15684.4|15682.4|15704.7|15702.7|15683.4|15681.4|670
1638786300000|2021-12-06 10:25:00|15684.7|15682.7|15646.4|15644.4|15685.4|15683.4|15641.9|15639.9|2707
1638786600000|2021-12-06 10:30:00|15646.8|15644.8|15649.9|15647.9|15650.6|15648.6|15628.7|15626.7|1820
1638786900000|2021-12-06 10:35:00|15649.8|15647.8|15641.9|15639.9|15652.7|15650.7|15640.7|15638.7|1248
1638787200000|2021-12-06 10:40:00|15642.1|15640.1|15622.7|15620.7|15646.1|15644.1|15615.4|15613.4|1873
1638787500000|2021-12-06 10:45:00|15622.3|15620.3|15622.7|15620.7|15633.2|15631.2|15621.7|15619.7|1223
1638787800000|2021-12-06 10:50:00|15622.6|15620.6|15616.3|15614.3|15630.2|15628.2|15609.8|15607.8|1105
1638788100000|2021-12-06 10:55:00|15616.7|15614.7|15603.7|15601.7|15619.4|15617.4|15595.7|15593.7|1786
1638788400000|2021-12-06 11:00:00|15603.6|15601.6|15624.6|15622.6|15627.1|15625.1|15601.1|15599.1|1294
1638788700000|2021-12-06 11:05:00|15624.3|15622.3|15638.1|15636.1|15641.1|15639.1|15612.4|15610.4|1260
1638789000000|2021-12-06 11:10:00|15637.7|15635.7|15637.4|15635.4|15643.7|15641.7|15626.7|15624.7|1126
1638789300000|2021-12-06 11:15:00|15637.3|15635.3|15654.7|15652.7|15655.3|15653.3|15636.9|15634.9|1017
1638789600000|2021-12-06 11:20:00|15654.6|15652.6|15656.1|15654.1|15664.7|15662.7|15651.9|15649.9|992
1638789900000|2021-12-06 11:25:00|15656.6|15654.6|15639.4|15637.4|15657.4|15655.4|15635.3|15633.3|1134
1638790200000|2021-12-06 11:30:00|15639.3|15637.3|15636.7|15634.7|15652.7|15650.7|15634.7|15632.7|918
1638790500000|2021-12-06 11:35:00|15636.8|15634.8|15645.2|15643.2|15650.6|15648.6|15636.4|15634.4|545
1638790800000|2021-12-06 11:40:00|15645.1|15643.1|15664.1|15662.1|15665.6|15663.6|15641.9|15639.9|948
1638791100000|2021-12-06 11:45:00|15663.8|15661.8|15660.7|15658.7|15676.7|15674.7|15660.6|15658.6|1158
1638791400000|2021-12-06 11:50:00|15660.9|15658.9|15671.2|15669.2|15673.6|15671.6|15660.2|15658.2|596
1638791700000|2021-12-06 11:55:00|15671.3|15669.3|15691.1|15689.1|15691.9|15689.9|15670.3|15668.3|1227
1638792000000|2021-12-06 12:00:00|15691.4|15689.4|15676.9|15674.9|15697.1|15695.1|15674.9|15672.9|1351
1638792300000|2021-12-06 12:05:00|15675.7|15673.7|15671.6|15669.6|15681.4|15679.4|15664.6|15662.6|909
1638792600000|2021-12-06 12:10:00|15672.1|15670.1|15671.3|15669.3|15675.6|15673.6|15662.1|15660.1|604
1638792900000|2021-12-06 12:15:00|15671.2|15669.2|15644.3|15642.3|15671.3|15669.3|15644.3|15642.3|1180
1638793200000|2021-12-06 12:20:00|15644.9|15642.9|15654.2|15652.2|15654.4|15652.4|15638.1|15636.1|1024
1638793500000|2021-12-06 12:25:00|15653.9|15651.9|15649.4|15647.4|15655.8|15653.8|15646.8|15644.8|643
1638793800000|2021-12-06 12:30:00|15647.8|15645.8|15645.1|15643.1|15649.4|15647.4|15640.4|15638.4|588
1638794100000|2021-12-06 12:35:00|15645.2|15643.2|15664.1|15662.1|15666.1|15664.1|15645.2|15643.2|803
1638794400000|2021-12-06 12:40:00|15664.2|15662.2|15669.3|15667.3|15670.8|15668.8|15664.2|15662.2|559
1638794700000|2021-12-06 12:45:00|15669.4|15667.4|15673.6|15671.6|15673.9|15671.9|15665.2|15663.2|716
1638795000000|2021-12-06 12:50:00|15673.3|15671.3|15659.7|15657.7|15678.3|15676.3|15650.8|15648.8|1077
1638795300000|2021-12-06 12:55:00|15659.4|15657.4|15658.3|15656.3|15668.9|15666.9|15657.2|15655.2|680
1638795600000|2021-12-06 13:00:00|15660.3|15658.3|15659.9|15657.9|15667.4|15665.4|15654.1|15652.1|1128
1638795900000|2021-12-06 13:05:00|15660.3|15658.3|15672.7|15670.7|15673.2|15671.2|15655.9|15653.9|1031
1638796200000|2021-12-06 13:10:00|15672.8|15670.8|15681.1|15679.1|15686.9|15684.9|15669.1|15667.1|1368
1638796500000|2021-12-06 13:15:00|15681.6|15679.6|15686.4|15684.4|15689.7|15687.7|15676.8|15674.8|792
1638796800000|2021-12-06 13:20:00|15686.6|15684.6|15682.6|15680.6|15692.1|15690.1|15677.8|15675.8|1145
1638797100000|2021-12-06 13:25:00|15682.7|15680.7|15687.2|15685.2|15693.7|15691.7|15680.1|15678.1|976
1638797400000|2021-12-06 13:30:00|15687.3|15685.3|15673.9|15671.9|15690.6|15688.6|15666.2|15664.2|1898
1638797700000|2021-12-06 13:35:00|15674.1|15672.1|15705.8|15703.8|15709.8|15707.8|15669.4|15667.4|2195
1638798000000|2021-12-06 13:40:00|15705.9|15703.9|15708.3|15706.3|15722.4|15720.4|15705.9|15703.9|2816
1638798300000|2021-12-06 13:45:00|15708.1|15706.1|15692.2|15690.2|15710.9|15708.9|15688.3|15686.3|1887
1638798600000|2021-12-06 13:50:00|15692.3|15690.3|15695.8|15693.8|15705.7|15703.7|15691.8|15689.8|1086
1638798900000|2021-12-06 13:55:00|15695.7|15693.7|15715.7|15713.7|15716.3|15714.3|15694.7|15692.7|1418
1638799200000|2021-12-06 14:00:00|15715.6|15713.6|15711.1|15709.1|15717.1|15715.1|15695.6|15693.6|1531
1638799500000|2021-12-06 14:05:00|15711.2|15709.2|15723.9|15721.9|15724.8|15722.8|15707.4|15705.4|1464
1638799800000|2021-12-06 14:10:00|15724.1|15722.1|15731.6|15729.6|15744.1|15742.1|15723.2|15721.2|2696
1638800100000|2021-12-06 14:15:00|15732.3|15730.3|15748.8|15746.8|15749.7|15747.7|15732.1|15730.1|1899
1638800400000|2021-12-06 14:20:00|15749.3|15747.3|15746.1|15744.1|15752.4|15750.4|15743.3|15741.3|1574
1638800700000|2021-12-06 14:25:00|15745.9|15743.9|15736.9|15734.9|15746.1|15744.1|15730.3|15728.3|2212
1638801000000|2021-12-06 14:30:00|15736.4|15735.4|15628.8|15627.8|15763.3|15762.3|15628.6|15627.6|23022
1638801300000|2021-12-06 14:35:00|15628.7|15627.7|15579.6|15578.6|15630.8|15629.8|15562.6|15561.6|18757
1638801600000|2021-12-06 14:40:00|15580.3|15579.3|15673.3|15672.3|15681.8|15680.8|15567.6|15566.6|17490
1638801900000|2021-12-06 14:45:00|15672.4|15671.4|15662.3|15661.3|15686.7|15685.7|15642.2|15641.2|14163
1638802200000|2021-12-06 14:50:00|15662.4|15661.4|15647.8|15646.8|15705.8|15704.8|15640.8|15639.8|13703
1638802500000|2021-12-06 14:55:00|15648.8|15647.8|15670.6|15669.6|15694.6|15693.6|15631.8|15630.8|12408
1638802800000|2021-12-06 15:00:00|15670.2|15669.2|15633.8|15632.8|15684.7|15683.7|15612.8|15611.8|13700
1638803100000|2021-12-06 15:05:00|15635.8|15634.8|15658.3|15657.3|15672.4|15671.4|15604.1|15603.1|12734
1638803400000|2021-12-06 15:10:00|15656.9|15655.9|15744.9|15743.9|15750.2|15749.2|15649.1|15648.1|14498
1638803700000|2021-12-06 15:15:00|15745.2|15744.2|15766.3|15765.3|15790.2|15789.2|15742.2|15741.2|11335
1638804000000|2021-12-06 15:20:00|15765.9|15764.9|15768.7|15767.7|15784.2|15783.2|15749.7|15748.7|10127
1638804300000|2021-12-06 15:25:00|15768.2|15767.2|15769.7|15768.7|15778.8|15777.8|15748.1|15747.1|8047
1638804600000|2021-12-06 15:30:00|15768.9|15767.9|15740.7|15739.7|15787.1|15786.1|15731.7|15730.7|8442
1638804900000|2021-12-06 15:35:00|15740.4|15739.4|15729.4|15728.4|15742.3|15741.3|15709.6|15708.6|7563
1638805200000|2021-12-06 15:40:00|15729.3|15728.3|15685.1|15684.1|15759.4|15758.4|15678.3|15677.3|9669
1638805500000|2021-12-06 15:45:00|15684.7|15683.7|15691.3|15690.3|15706.7|15705.7|15669.4|15668.4|7896
1638805800000|2021-12-06 15:50:00|15691.4|15690.4|15680.3|15679.3|15701.4|15700.4|15659.2|15658.2|7714
1638806100000|2021-12-06 15:55:00|15680.1|15679.1|15734.9|15733.9|15739.4|15738.4|15680.1|15679.1|7716
1638806400000|2021-12-06 16:00:00|15735.1|15734.1|15714.3|15713.3|15743.6|15742.6|15711.6|15710.6|6911
1638806700000|2021-12-06 16:05:00|15713.8|15712.8|15724.7|15723.7|15738.3|15737.3|15712.8|15711.8|5576
1638807000000|2021-12-06 16:10:00|15724.9|15723.9|15671.2|15670.2|15740.7|15739.7|15671.2|15670.2|8684
1638807300000|2021-12-06 16:15:00|15671.8|15670.8|15701.1|15700.1|15709.3|15708.3|15660.1|15659.1|7158
1638807600000|2021-12-06 16:20:00|15700.6|15699.6|15692.9|15691.9|15701.9|15700.9|15675.8|15674.8|6886
1638807900000|2021-12-06 16:25:00|15693.3|15692.3|15708.1|15707.1|15720.6|15719.6|15691.9|15690.9|5961
1638808200000|2021-12-06 16:30:00|15707.9|15706.9|15737.7|15736.7|15749.4|15748.4|15692.2|15691.2|7919
1638808500000|2021-12-06 16:35:00|15738.4|15737.4|15739.4|15738.4|15750.8|15749.8|15721.7|15720.7|4913
1638808800000|2021-12-06 16:40:00|15739.3|15738.3|15766.1|15765.1|15767.1|15766.1|15728.4|15727.4|5189
1638809100000|2021-12-06 16:45:00|15765.9|15764.9|15719.9|15718.9|15770.6|15769.6|15713.3|15712.3|6091
1638809400000|2021-12-06 16:50:00|15719.7|15718.7|15722.2|15721.2|15729.9|15728.9|15703.7|15702.7|3989
1638809700000|2021-12-06 16:55:00|15722.3|15721.3|15719.6|15718.6|15731.8|15730.8|15702.2|15701.2|4128
1638810000000|2021-12-06 17:00:00|15719.3|15718.3|15729.6|15728.6|15740.8|15739.8|15717.2|15716.2|3825
1638810300000|2021-12-06 17:05:00|15729.7|15728.7|15732.2|15731.2|15735.9|15734.9|15707.2|15706.2|4137
1638810600000|2021-12-06 17:10:00|15731.8|15730.8|15755.7|15754.7|15766.2|15765.2|15724.7|15723.7|5290
1638810900000|2021-12-06 17:15:00|15756.4|15755.4|15782.7|15781.7|15787.7|15786.7|15744.3|15743.3|5375
1638811200000|2021-12-06 17:20:00|15782.4|15781.4|15773.2|15772.2|15793.2|15792.2|15762.9|15761.9|4428
1638811500000|2021-12-06 17:25:00|15774.1|15773.1|15783.2|15782.2|15791.7|15790.7|15773.9|15772.9|3341
1638811800000|2021-12-06 17:30:00|15782.7|15781.7|15798.2|15797.2|15803.8|15802.8|15778.4|15777.4|4714
1638812100000|2021-12-06 17:35:00|15798.3|15797.3|15794.4|15793.4|15808.6|15807.6|15791.4|15790.4|3665
1638812400000|2021-12-06 17:40:00|15792.5|15791.5|15778.5|15777.5|15797.6|15796.6|15769|15768|4062
1638812700000|2021-12-06 17:45:00|15779.3|15778.3|15800.3|15799.3|15805.5|15804.5|15778.3|15777.3|3611
1638813000000|2021-12-06 17:50:00|15800.5|15799.5|15812.3|15811.3|15813|15812|15792.6|15791.6|3497
1638813300000|2021-12-06 17:55:00|15812.1|15811.1|15829.5|15828.5|15829.5|15828.5|15800|15799|5298
1638813600000|2021-12-06 18:00:00|15830.8|15829.8|15840.6|15839.6|15842|15841|15812.1|15811.1|5043
1638813900000|2021-12-06 18:05:00|15840.8|15839.8|15830.3|15829.3|15842.1|15841.1|15825.3|15824.3|4160
1638814200000|2021-12-06 18:10:00|15830.4|15829.4|15825|15824|15842.3|15841.3|15822.6|15821.6|2737
1638814500000|2021-12-06 18:15:00|15824.5|15823.5|15831.5|15830.5|15836.3|15835.3|15824.5|15823.5|2135
1638814800000|2021-12-06 18:20:00|15831.4|15830.4|15834.4|15833.4|15835.3|15834.3|15813.5|15812.5|3710
1638815100000|2021-12-06 18:25:00|15834.5|15833.5|15870|15869|15877.8|15876.8|15832.8|15831.8|7648
1638815400000|2021-12-06 18:30:00|15870.1|15869.1|15870.1|15869.1|15874.8|15873.8|15858.4|15857.4|4123
1638815700000|2021-12-06 18:35:00|15870.3|15869.3|15868|15867|15876|15875|15860.3|15859.3|4025
1638816000000|2021-12-06 18:40:00|15868.5|15867.5|15859.8|15858.8|15881.5|15880.5|15855|15854|4068
1638816300000|2021-12-06 18:45:00|15858.8|15857.8|15869.3|15868.3|15874.8|15873.8|15854.1|15853.1|2702
1638816600000|2021-12-06 18:50:00|15869.4|15868.4|15874.5|15873.5|15876.5|15875.5|15859.8|15858.8|2526
1638816900000|2021-12-06 18:55:00|15873.9|15872.9|15872.1|15871.1|15883|15882|15862.9|15861.9|3300
1638817200000|2021-12-06 19:00:00|15872.9|15871.9|15888.8|15887.8|15895|15894|15871.3|15870.3|4326
1638817500000|2021-12-06 19:05:00|15888.9|15887.9|15874.9|15873.9|15889.5|15888.5|15862.8|15861.8|4197
1638817800000|2021-12-06 19:10:00|15876.1|15875.1|15886.6|15885.6|15895.8|15894.8|15874.1|15873.1|3103
1638818100000|2021-12-06 19:15:00|15886.4|15885.4|15886.8|15885.8|15897.9|15896.9|15878|15877|3436
1638818400000|2021-12-06 19:20:00|15886.9|15885.9|15884.3|15883.3|15894.3|15893.3|15877.8|15876.8|2881
1638818700000|2021-12-06 19:25:00|15883.9|15882.9|15886|15885|15895.3|15894.3|15877.8|15876.8|2485
1638819000000|2021-12-06 19:30:00|15885.9|15884.9|15885.3|15884.3|15897.8|15896.8|15883.1|15882.1|2963
1638819300000|2021-12-06 19:35:00|15885.1|15884.1|15870.8|15869.8|15887.3|15886.3|15869.9|15868.9|3012
1638819600000|2021-12-06 19:40:00|15872.5|15871.5|15836.5|15835.5|15878.4|15877.4|15831.4|15830.4|5998
1638819900000|2021-12-06 19:45:00|15836.3|15835.3|15840.9|15839.9|15854|15853|15834.6|15833.6|4893
1638820200000|2021-12-06 19:50:00|15839.5|15838.5|15845.5|15844.5|15851.4|15850.4|15831.1|15830.1|4356
1638820500000|2021-12-06 19:55:00|15845.6|15844.6|15839|15838|15853.6|15852.6|15835.8|15834.8|4008
1638820800000|2021-12-06 20:00:00|15838.5|15837.5|15830.4|15829.4|15862.3|15861.3|15827.5|15826.5|6512
1638821100000|2021-12-06 20:05:00|15830.5|15829.5|15844.9|15843.9|15850.3|15849.3|15826.3|15825.3|4165
1638821400000|2021-12-06 20:10:00|15844.8|15843.8|15857.8|15856.8|15860.1|15859.1|15835.6|15834.6|3947
1638821700000|2021-12-06 20:15:00|15857.9|15856.9|15878.6|15877.6|15879.1|15878.1|15856.8|15855.8|4375
1638822000000|2021-12-06 20:20:00|15879.8|15878.8|15865.6|15864.6|15885.5|15884.5|15864.5|15863.5|4447
1638822300000|2021-12-06 20:25:00|15865.9|15864.9|15857.6|15856.6|15867.9|15866.9|15841.1|15840.1|4320
1638822600000|2021-12-06 20:30:00|15856.6|15855.6|15856.5|15855.5|15869|15868|15841.8|15840.8|4949
1638822900000|2021-12-06 20:35:00|15856.4|15855.4|15855.1|15854.1|15859|15858|15845|15844|3506
1638823200000|2021-12-06 20:40:00|15854.4|15853.4|15864.8|15863.8|15870.9|15869.9|15845.1|15844.1|4638
1638823500000|2021-12-06 20:45:00|15863.6|15862.6|15847.8|15846.8|15865.5|15864.5|15826.8|15825.8|7310
1638823800000|2021-12-06 20:50:00|15847.9|15846.9|15870|15869|15877.5|15876.5|15838.9|15837.9|8207
1638824100000|2021-12-06 20:55:00|15870.1|15869.1|15848.1|15847.1|15870.1|15869.1|15837.9|15836.9|11560
1638824400000|2021-12-06 21:00:00|15846.8|15845.8|15833.2|15831.2|15847.3|15845.8|15828.3|15826.3|5998
1638824700000|2021-12-06 21:05:00|15833.8|15831.8|15838|15836|15841.7|15839.7|15830.6|15828.6|2790
1638825000000|2021-12-06 21:10:00|15837.6|15835.6|15835.1|15833.1|15841.2|15839.2|15834.1|15832.1|1493
1638825300000|2021-12-06 21:15:00|15835.2|15833.2|15842|15840|15842.2|15840.2|15835.1|15833.1|590
1638825600000|2021-12-06 21:20:00|15840.8|15838.8|15837|15835|15846.1|15844.1|15837|15835|564
1638825900000|2021-12-06 21:25:00|15837.1|15835.1|15843.5|15841.5|15843.6|15841.6|15833.2|15831.2|617
1638826200000|2021-12-06 21:30:00|15843|15841|15844.7|15842.7|15847.8|15845.8|15841.5|15839.5|437
1638826500000|2021-12-06 21:35:00|15844.6|15842.6|15841.5|15839.5|15844.6|15842.6|15840.1|15838.1|415
1638826800000|2021-12-06 21:40:00|15841.2|15839.2|15843.1|15841.1|15847.1|15845.1|15839.2|15837.2|484
1638827100000|2021-12-06 21:45:00|15842.7|15840.7|15846.6|15844.6|15849.3|15847.3|15841.2|15839.2|472
1638827400000|2021-12-06 21:50:00|15846.5|15844.5|15846.7|15844.7|15850|15848|15845.2|15843.2|197
1638827700000|2021-12-06 21:55:00|15846.8|15844.8|15853.5|15848.5|15853.9|15851.1|15846.1|15844.1|242
1638828000000|2021-12-06 22:00:00|15854.2|15849.2|15854.9|15849.9|15856.6|15851.6|15853|15848|0
1638828300000|2021-12-06 22:05:00|15855.1|15850.1|15853.2|15848.2|15855.2|15850.2|15853.2|15848.2|0
1638828600000|2021-12-06 22:10:00|15853.3|15848.3|15852.6|15847.6|15853.3|15848.3|15852.6|15847.6|0
1638828900000|2021-12-06 22:15:00|15852.5|15847.5|15852.7|15847.7|15853.1|15848.1|15852.5|15847.5|0
1638829200000|2021-12-06 22:20:00|15852.5|15847.5|15852.6|15847.6|15853|15848|15851.8|15846.8|0
1638829500000|2021-12-06 22:25:00|15852.7|15847.7|15852.6|15847.6|15852.7|15847.7|15852.1|15847.1|0
1638829800000|2021-12-06 22:30:00|15852.9|15847.9|15852.4|15847.4|15852.9|15847.9|15852.1|15847.1|0
1638830100000|2021-12-06 22:35:00|15852.2|15847.2|15853|15848|15854.3|15849.3|15851.9|15846.9|0
1638830400000|2021-12-06 22:40:00|15852.9|15847.9|15851.6|15846.6|15852.9|15847.9|15851.6|15846.6|0
1638830700000|2021-12-06 22:45:00|15851.8|15846.8|15850.9|15845.9|15852.9|15847.9|15850.3|15845.3|0
1638831000000|2021-12-06 22:50:00|15851|15846|15852.1|15847.1|15853.3|15848.3|15850.9|15845.9|0
1638831300000|2021-12-06 22:55:00|15852.6|15847.6|15853.9|15848.9|15854.1|15849.1|15852.5|15847.5|0
1638831600000|2021-12-06 23:00:00|15853.7|15848.7|15861.2|15859.2|15862.2|15860.2|15848.1|15846.1|634
1638831900000|2021-12-06 23:05:00|15861.3|15859.3|15848.5|15846.5|15861.7|15859.7|15848.1|15846.1|296
1638832200000|2021-12-06 23:10:00|15848.6|15846.6|15840.2|15838.2|15850.1|15848.1|15838|15836|481
1638832500000|2021-12-06 23:15:00|15840.6|15838.6|15837.5|15835.5|15844.7|15842.7|15834.6|15832.6|485
1638832800000|2021-12-06 23:20:00|15837.8|15835.8|15837.2|15835.2|15839.6|15837.6|15835.7|15833.7|162
1638833100000|2021-12-06 23:25:00|15837.1|15835.1|15843.5|15841.5|15844.8|15842.8|15835.8|15833.8|392
1638833400000|2021-12-06 23:30:00|15843.6|15841.6|15835.7|15833.7|15846|15844|15830.7|15828.7|460
1638833700000|2021-12-06 23:35:00|15836.6|15834.6|15834|15832|15838.1|15836.1|15831.5|15829.5|173
1638834000000|2021-12-06 23:40:00|15834.1|15832.1|15842.1|15840.1|15843.8|15841.8|15834|15832|298
1638834300000|2021-12-06 23:45:00|15842.2|15840.2|15836|15834|15844.8|15842.8|15835.7|15833.7|177
1638834600000|2021-12-06 23:50:00|15836.1|15834.1|15835.3|15833.3|15842.2|15840.2|15834|15832|226
1638834900000|2021-12-06 23:55:00|15835.5|15833.5|15844.7|15842.7|15848|15846|15835.5|15833.5|231
1638835200000|2021-12-07 00:00:00|15844.8|15842.8|15837.7|15835.7|15848.7|15846.7|15834.7|15832.7|707
1638835500000|2021-12-07 00:05:00|15837.6|15835.6|15844.6|15842.6|15847.2|15845.2|15833.8|15831.8|436
1638835800000|2021-12-07 00:10:00|15844.7|15842.7|15841.7|15839.7|15848.6|15846.6|15837.8|15835.8|527
1638836100000|2021-12-07 00:15:00|15841.8|15839.8|15830.5|15828.5|15843.1|15841.1|15827.6|15825.6|990
1638836400000|2021-12-07 00:20:00|15831.5|15829.5|15831.6|15829.6|15838|15836|15831.1|15829.1|425
1638836700000|2021-12-07 00:25:00|15831.7|15829.7|15837.5|15835.5|15840.3|15838.3|15831.7|15829.7|205
1638837000000|2021-12-07 00:30:00|15837.3|15835.3|15839.3|15837.3|15840.8|15838.8|15831.3|15829.3|323
1638837300000|2021-12-07 00:35:00|15839.2|15837.2|15841.1|15839.1|15843|15841|15834.2|15832.2|265
1638837600000|2021-12-07 00:40:00|15841|15839|15842|15840|15845.6|15843.6|15836|15834|355
1638837900000|2021-12-07 00:45:00|15841.3|15839.3|15838.5|15836.5|15845.1|15843.1|15837.8|15835.8|270
1638838200000|2021-12-07 00:50:00|15838.6|15836.6|15838.6|15836.6|15843.7|15841.7|15837.3|15835.3|152
1638838500000|2021-12-07 00:55:00|15839|15837|15845.6|15843.6|15846.1|15844.1|15838.7|15836.7|243
1638838800000|2021-12-07 01:00:00|15845.8|15843.8|15866.1|15864.1|15868.5|15866.5|15844.8|15842.8|1236
1638839100000|2021-12-07 01:05:00|15866.2|15864.2|15864.2|15862.2|15869.5|15867.5|15859|15857|602
1638839400000|2021-12-07 01:10:00|15863.7|15861.7|15876.1|15874.1|15878.8|15876.8|15863.3|15861.3|713
1638839700000|2021-12-07 01:15:00|15876.2|15874.2|15875.1|15873.1|15880|15878|15872.6|15870.6|376
1638840000000|2021-12-07 01:20:00|15875|15873|15876.5|15874.5|15880.1|15878.1|15873.8|15871.8|357
1638840300000|2021-12-07 01:25:00|15877|15875|15868.5|15866.5|15882.1|15880.1|15868.2|15866.2|487
1638840600000|2021-12-07 01:30:00|15868.3|15866.3|15864.3|15862.3|15870.7|15868.7|15860.1|15858.1|590
1638840900000|2021-12-07 01:35:00|15864|15862|15876.5|15874.5|15878.3|15876.3|15860.2|15858.2|506
1638841200000|2021-12-07 01:40:00|15876.3|15874.3|15879.8|15877.8|15887.2|15885.2|15872.1|15870.1|554
1638841500000|2021-12-07 01:45:00|15879.7|15877.7|15876.2|15874.2|15885.2|15883.2|15876.2|15874.2|323
1638841800000|2021-12-07 01:50:00|15876.3|15874.3|15874.5|15872.5|15878.2|15876.2|15869.7|15867.7|455
1638842100000|2021-12-07 01:55:00|15874.6|15872.6|15872.5|15870.5|15879.6|15877.6|15871|15869|224
1638842400000|2021-12-07 02:00:00|15872.6|15870.6|15875.6|15873.6|15877.6|15875.6|15870.7|15868.7|391
1638842700000|2021-12-07 02:05:00|15875.7|15873.7|15867|15865|15877.6|15875.6|15866.2|15864.2|323
1638843000000|2021-12-07 02:10:00|15867.1|15865.1|15860.8|15858.8|15867.8|15865.8|15855.5|15853.5|515
1638843300000|2021-12-07 02:15:00|15860.3|15858.3|15867.8|15865.8|15869.6|15867.6|15857.7|15855.7|320
1638843600000|2021-12-07 02:20:00|15867.7|15865.7|15869.3|15867.3|15871.5|15869.5|15863.5|15861.5|228
1638843900000|2021-12-07 02:25:00|15869.6|15867.6|15867.3|15865.3|15872.7|15870.7|15865.3|15863.3|248
1638844200000|2021-12-07 02:30:00|15867.8|15865.8|15860.6|15858.6|15867.8|15865.8|15857.5|15855.5|267
1638844500000|2021-12-07 02:35:00|15860.8|15858.8|15860.7|15858.7|15866|15864|15859.2|15857.2|209
1638844800000|2021-12-07 02:40:00|15860.6|15858.6|15867.2|15865.2|15868.2|15866.2|15860.6|15858.6|157
1638845100000|2021-12-07 02:45:00|15867.1|15865.1|15856.1|15854.1|15867.7|15865.7|15856.1|15854.1|196
1638845400000|2021-12-07 02:50:00|15856.5|15854.5|15854.2|15852.2|15857.5|15855.5|15849|15847|463
1638845700000|2021-12-07 02:55:00|15854.5|15852.5|15853.7|15851.7|15856.8|15854.8|15849.8|15847.8|204
1638846000000|2021-12-07 03:00:00|15853.8|15851.8|15854|15852|15858.1|15856.1|15849.8|15847.8|209
1638846300000|2021-12-07 03:05:00|15855.3|15853.3|15848.8|15846.8|15860.5|15858.5|15848.1|15846.1|256
1638846600000|2021-12-07 03:10:00|15849|15847|15853.5|15851.5|15853.6|15851.6|15848|15846|379
1638846900000|2021-12-07 03:15:00|15853.3|15851.3|15851.5|15849.5|15855.7|15853.7|15848.2|15846.2|276
1638847200000|2021-12-07 03:20:00|15851.6|15849.6|15856.1|15854.1|15857|15855|15851.5|15849.5|222
1638847500000|2021-12-07 03:25:00|15856|15854|15852.8|15850.8|15860.3|15858.3|15851.8|15849.8|279
1638847800000|2021-12-07 03:30:00|15853.1|15851.1|15854.2|15852.2|15860.1|15858.1|15853.1|15851.1|248
1638848100000|2021-12-07 03:35:00|15854.1|15852.1|15859|15857|15860.3|15858.3|15854|15852|297
1638848400000|2021-12-07 03:40:00|15859.1|15857.1|15858.7|15856.7|15860.5|15858.5|15857.2|15855.2|199
1638848700000|2021-12-07 03:45:00|15859|15857|15866.1|15864.1|15867.2|15865.2|15857.8|15855.8|367
1638849000000|2021-12-07 03:50:00|15866.2|15864.2|15868.6|15866.6|15870.2|15868.2|15865.2|15863.2|260
1638849300000|2021-12-07 03:55:00|15868.5|15866.5|15876|15874|15877|15875|15867.5|15865.5|347
1638849600000|2021-12-07 04:00:00|15876.1|15874.1|15877.1|15875.1|15878.2|15876.2|15870|15868|322
1638849900000|2021-12-07 04:05:00|15877|15875|15878.8|15876.8|15880.1|15878.1|15874.7|15872.7|257
1638850200000|2021-12-07 04:10:00|15879.2|15877.2|15894|15892|15894.8|15892.8|15879.2|15877.2|897
1638850500000|2021-12-07 04:15:00|15893.8|15891.8|15886.7|15884.7|15893.8|15891.8|15885.3|15883.3|274
1638850800000|2021-12-07 04:20:00|15886.8|15884.8|15888.3|15886.3|15890.1|15888.1|15885.8|15883.8|243
1638851100000|2021-12-07 04:25:00|15889.2|15887.2|15890.1|15888.1|15893.3|15891.3|15886.3|15884.3|346
1638851400000|2021-12-07 04:30:00|15890|15888|15891|15889|15893.5|15891.5|15889.5|15887.5|193
1638851700000|2021-12-07 04:35:00|15891.2|15889.2|15891.1|15889.1|15901.8|15899.8|15890.1|15888.1|941
1638852000000|2021-12-07 04:40:00|15891|15889|15893.8|15891.8|15895.5|15893.5|15888.8|15886.8|188
1638852300000|2021-12-07 04:45:00|15894.1|15892.1|15889.5|15887.5|15894.8|15892.8|15889.2|15887.2|123
1638852600000|2021-12-07 04:50:00|15889.3|15887.3|15889.7|15887.7|15890.1|15888.1|15886.2|15884.2|353
1638852900000|2021-12-07 04:55:00|15889.6|15887.6|15892.1|15890.1|15892.7|15890.7|15888|15886|275
1638853200000|2021-12-07 05:00:00|15892|15890|15889.8|15887.8|15892.2|15890.2|15886|15884|269
1638853500000|2021-12-07 05:05:00|15890.1|15888.1|15893.6|15891.6|15893.7|15891.7|15887.7|15885.7|168
1638853800000|2021-12-07 05:10:00|15893.5|15891.5|15910.7|15908.7|15914.3|15912.3|15893.5|15891.5|1310
1638854100000|2021-12-07 05:15:00|15910.8|15908.8|15911.2|15909.2|15912.8|15910.8|15906.8|15904.8|557
1638854400000|2021-12-07 05:20:00|15910.8|15908.8|15910.7|15908.7|15915.8|15913.8|15909.2|15907.2|652
1638854700000|2021-12-07 05:25:00|15910.3|15908.3|15920.2|15918.2|15920.2|15918.2|15910.2|15908.2|849
1638855000000|2021-12-07 05:30:00|15920|15918|15915.6|15913.6|15920.2|15918.2|15915.2|15913.2|292
1638855300000|2021-12-07 05:35:00|15916.1|15914.1|15928.5|15926.5|15934.3|15932.3|15915.6|15913.6|963
1638855600000|2021-12-07 05:40:00|15928.6|15926.6|15941.7|15939.7|15941.7|15939.7|15925.6|15923.6|720
1638855900000|2021-12-07 05:45:00|15941.3|15939.3|15947.7|15945.7|15947.7|15945.7|15934.7|15932.7|798
1638856200000|2021-12-07 05:50:00|15947.8|15945.8|15952.8|15950.8|15956.1|15954.1|15947.6|15945.6|1174
1638856500000|2021-12-07 05:55:00|15953.5|15951.5|15958.6|15956.6|15960.3|15958.3|15951|15949|493
1638856800000|2021-12-07 06:00:00|15958.5|15956.5|15944.7|15942.7|15960.5|15958.5|15942.8|15940.8|900
1638857100000|2021-12-07 06:05:00|15944.5|15942.5|15943.6|15941.6|15952.1|15950.1|15943|15941|540
1638857400000|2021-12-07 06:10:00|15943.5|15941.5|15944.1|15942.1|15950.5|15948.5|15940.8|15938.8|402
1638857700000|2021-12-07 06:15:00|15944.2|15942.2|15951.7|15949.7|15953.2|15951.2|15943.7|15941.7|245
1638858000000|2021-12-07 06:20:00|15951|15949|15954.2|15952.2|15958.6|15956.6|15948.5|15946.5|407
1638858300000|2021-12-07 06:25:00|15954.3|15952.3|15952|15950|15955.7|15953.7|15948.3|15946.3|340
1638858600000|2021-12-07 06:30:00|15951.8|15949.8|15957.1|15955.1|15960.7|15958.7|15951.7|15949.7|341
1638858900000|2021-12-07 06:35:00|15957|15955|15957.6|15955.6|15960|15958|15953.5|15951.5|228
1638859200000|2021-12-07 06:40:00|15957.5|15955.5|15959.2|15957.2|15970.2|15968.2|15956.3|15954.3|695
1638859500000|2021-12-07 06:45:00|15959.5|15957.5|15964|15962|15964.3|15962.3|15957.5|15955.5|220
1638859800000|2021-12-07 06:50:00|15963.8|15961.8|15966.2|15964.2|15973.5|15971.5|15961|15959|511
1638860100000|2021-12-07 06:55:00|15966.1|15964.1|15961.8|15959.8|15966.5|15964.5|15957.6|15955.6|381
1638860400000|2021-12-07 07:00:00|15962.8|15960.8|15965.7|15963.7|15971.7|15969.7|15954.8|15952.8|872
1638860700000|2021-12-07 07:05:00|15966.2|15964.2|15970|15968|15977.8|15975.8|15966.1|15964.1|409
1638861000000|2021-12-07 07:10:00|15970.1|15968.1|15963.2|15961.2|15970.5|15968.5|15962.5|15960.5|258
1638861300000|2021-12-07 07:15:00|15963.3|15961.3|15968.5|15966.5|15975.3|15973.3|15962.7|15960.7|323
1638861600000|2021-12-07 07:20:00|15968.3|15966.3|15971.2|15969.2|15976.3|15974.3|15968.3|15966.3|385
1638861900000|2021-12-07 07:25:00|15971.1|15969.1|15968.5|15966.5|15973.8|15971.8|15966.6|15964.6|218
1638862200000|2021-12-07 07:30:00|15967.5|15965.5|15967.6|15965.6|15979.3|15977.3|15964.1|15962.1|607
1638862500000|2021-12-07 07:35:00|15967.8|15965.8|15970.6|15968.6|15976.3|15974.3|15965.3|15963.3|413
1638862800000|2021-12-07 07:40:00|15970.2|15968.2|15971.1|15969.1|15976|15974|15970|15968|321
1638863100000|2021-12-07 07:45:00|15971|15969|15970|15968|15976|15974|15968.1|15966.1|251
1638863400000|2021-12-07 07:50:00|15970.5|15968.5|15986.3|15984.3|15987.6|15985.6|15969.7|15967.7|723
1638863700000|2021-12-07 07:55:00|15986.2|15984.2|15992.5|15990.5|15995|15993|15985|15983|1026
1638864000000|2021-12-07 08:00:00|15992.6|15990.6|16003.2|16001.2|16012.1|16010.1|15986.2|15984.2|2790
1638864300000|2021-12-07 08:05:00|16003.3|16001.3|16017.2|16015.2|16018|16016|15994.6|15992.6|1632
1638864600000|2021-12-07 08:10:00|16016.6|16014.6|16043.2|16041.2|16048.8|16046.8|16016.2|16014.2|2646
1638864900000|2021-12-07 08:15:00|16043.5|16041.5|16048.1|16046.1|16048.1|16046.1|16035.8|16033.8|1714
1638865200000|2021-12-07 08:20:00|16048|16046|16057.3|16055.3|16062.8|16060.8|16043.5|16041.5|1840
1638865500000|2021-12-07 08:25:00|16057.2|16055.2|16073.1|16071.1|16077|16075|16056.2|16054.2|1982
1638865800000|2021-12-07 08:30:00|16072.5|16070.5|16076.2|16074.2|16078.3|16076.3|16062.8|16060.8|1280
1638866100000|2021-12-07 08:35:00|16076.1|16074.1|16067.1|16065.1|16076.3|16074.3|16062.2|16060.2|1006
1638866400000|2021-12-07 08:40:00|16067.2|16065.2|16069.7|16067.7|16072.3|16070.3|16060.5|16058.5|707
1638866700000|2021-12-07 08:45:00|16069.6|16067.6|16085.2|16083.2|16089.3|16087.3|16068.5|16066.5|1792
1638867000000|2021-12-07 08:50:00|16085.3|16083.3|16086.7|16084.7|16098.2|16096.2|16082.7|16080.7|1433
1638867300000|2021-12-07 08:55:00|16086.6|16084.6|16092.6|16090.6|16093.8|16091.8|16086|16084|834
1638867600000|2021-12-07 09:00:00|16092.7|16090.7|16109.6|16107.6|16114.8|16112.8|16089.5|16087.5|2196
1638867900000|2021-12-07 09:05:00|16109.7|16107.7|16109.1|16107.1|16115|16113|16104.8|16102.8|935
1638868200000|2021-12-07 09:10:00|16109|16107|16117.8|16115.8|16122.1|16120.1|16105.6|16103.6|1534
1638868500000|2021-12-07 09:15:00|16117.7|16115.7|16124.8|16122.8|16129|16127|16115.1|16113.1|1330
1638868800000|2021-12-07 09:20:00|16124.6|16122.6|16128.8|16126.8|16131.8|16129.8|16120.3|16118.3|1152
1638869100000|2021-12-07 09:25:00|16128.7|16126.7|16122|16120|16136.5|16134.5|16121.7|16119.7|1002
1638869400000|2021-12-07 09:30:00|16121.8|16119.8|16108|16106|16123.5|16121.5|16106.8|16104.8|1091
1638869700000|2021-12-07 09:35:00|16107.7|16105.7|16103.2|16101.2|16114.2|16112.2|16099.7|16097.7|1226
1638870000000|2021-12-07 09:40:00|16103.7|16101.7|16112.1|16110.1|16116.8|16114.8|16101.8|16099.8|695
1638870300000|2021-12-07 09:45:00|16112.2|16110.2|16117|16115|16117.5|16115.5|16107.2|16105.2|434
1638870600000|2021-12-07 09:50:00|16117.1|16115.1|16110.8|16108.8|16119.6|16117.6|16106.7|16104.7|737
1638870900000|2021-12-07 09:55:00|16110.7|16108.7|16110.6|16108.6|16115.5|16113.5|16106.2|16104.2|564
1638871200000|2021-12-07 10:00:00|16110.5|16108.5|16115|16113|16119.1|16117.1|16107.3|16105.3|464
1638871500000|2021-12-07 10:05:00|16114.8|16112.8|16112.5|16110.5|16115.7|16113.7|16106.7|16104.7|486
1638871800000|2021-12-07 10:10:00|16112.2|16110.2|16121|16119|16121.8|16119.8|16108.5|16106.5|484
1638872100000|2021-12-07 10:15:00|16120.8|16118.8|16123.6|16121.6|16126.5|16124.5|16119.5|16117.5|730
1638872400000|2021-12-07 10:20:00|16123.5|16121.5|16120.7|16118.7|16125.7|16123.7|16116.5|16114.5|397
1638872700000|2021-12-07 10:25:00|16120.8|16118.8|16120|16118|16123.6|16121.6|16118.6|16116.6|203
1638873000000|2021-12-07 10:30:00|16119.2|16117.2|16118.2|16116.2|16121.1|16119.1|16115.1|16113.1|336
1638873300000|2021-12-07 10:35:00|16118.3|16116.3|16119.7|16117.7|16121.1|16119.1|16115.1|16113.1|257
1638873600000|2021-12-07 10:40:00|16119.6|16117.6|16125.7|16123.7|16128.6|16126.6|16119.6|16117.6|472
1638873900000|2021-12-07 10:45:00|16125.8|16123.8|16126.2|16124.2|16128.3|16126.3|16123|16121|353
1638874200000|2021-12-07 10:50:00|16126.3|16124.3|16148|16146|16169.7|16167.7|16125.5|16123.5|3702
1638874500000|2021-12-07 10:55:00|16148.1|16146.1|16149.3|16147.3|16152.6|16150.6|16144|16142|774
1638874800000|2021-12-07 11:00:00|16149.1|16147.1|16144.7|16142.7|16153.2|16151.2|16140.7|16138.7|660
1638875100000|2021-12-07 11:05:00|16144.6|16142.6|16143|16141|16147.8|16145.8|16139.6|16137.6|411
1638875400000|2021-12-07 11:10:00|16142.8|16140.8|16125|16123|16147.3|16145.3|16121.5|16119.5|1976
1638875700000|2021-12-07 11:15:00|16125.2|16123.2|16129|16127|16130.7|16128.7|16124.1|16122.1|241
1638876000000|2021-12-07 11:20:00|16132.2|16130.2|16124.7|16122.7|16132.6|16130.6|16123.2|16121.2|488
1638876300000|2021-12-07 11:25:00|16124.8|16122.8|16126.6|16124.6|16132.3|16130.3|16118.7|16116.7|594
1638876600000|2021-12-07 11:30:00|16126.8|16124.8|16134.2|16132.2|16140|16138|16126.8|16124.8|629
1638876900000|2021-12-07 11:35:00|16134.1|16132.1|16137|16135|16142.3|16140.3|16131.3|16129.3|666
1638877200000|2021-12-07 11:40:00|16136.8|16134.8|16146.7|16144.7|16151.2|16149.2|16135.6|16133.6|895
1638877500000|2021-12-07 11:45:00|16147|16145|16143|16141|16147.3|16145.3|16141.2|16139.2|539
1638877800000|2021-12-07 11:50:00|16143.1|16141.1|16140.2|16138.2|16146|16144|16139|16137|358
1638878100000|2021-12-07 11:55:00|16140.5|16138.5|16136|16134|16147.2|16145.2|16134.5|16132.5|752
1638878400000|2021-12-07 12:00:00|16135.8|16133.8|16123.5|16121.5|16141.8|16139.8|16122.7|16120.7|1666
1638878700000|2021-12-07 12:05:00|16123.3|16121.3|16129|16127|16130.2|16128.2|16115.6|16113.6|980
1638879000000|2021-12-07 12:10:00|16129.1|16127.1|16130.2|16128.2|16136.2|16134.2|16127.3|16125.3|704
1638879300000|2021-12-07 12:15:00|16130.3|16128.3|16134.5|16132.5|16139.2|16137.2|16128.6|16126.6|739
1638879600000|2021-12-07 12:20:00|16133.6|16131.6|16141.8|16139.8|16144.3|16142.3|16132.6|16130.6|822
1638879900000|2021-12-07 12:25:00|16140.3|16138.3|16135.2|16133.2|16141.6|16139.6|16133.7|16131.7|774
1638880200000|2021-12-07 12:30:00|16135.1|16133.1|16133.6|16131.6|16139.6|16137.6|16128.6|16126.6|739
1638880500000|2021-12-07 12:35:00|16134|16132|16128.5|16126.5|16137.5|16135.5|16128.3|16126.3|619
1638880800000|2021-12-07 12:40:00|16128.3|16126.3|16130.2|16128.2|16131.3|16129.3|16123.3|16121.3|741
1638881100000|2021-12-07 12:45:00|16130.1|16128.1|16127.6|16125.6|16132.5|16130.5|16127|16125|447
1638881400000|2021-12-07 12:50:00|16127.7|16125.7|16129.5|16127.5|16132.7|16130.7|16126.7|16124.7|458
1638881700000|2021-12-07 12:55:00|16129.2|16127.2|16133|16131|16135|16133|16124.5|16122.5|526
1638882000000|2021-12-07 13:00:00|16132.8|16130.8|16127.8|16125.8|16139|16137|16125.8|16123.8|1099
1638882300000|2021-12-07 13:05:00|16128.7|16126.7|16128.5|16126.5|16133.7|16131.7|16123.8|16121.8|789
1638882600000|2021-12-07 13:10:00|16128.3|16126.3|16132|16130|16133.1|16131.1|16126.5|16124.5|480
1638882900000|2021-12-07 13:15:00|16131.8|16129.8|16129.5|16127.5|16132.1|16130.1|16125.5|16123.5|562
1638883200000|2021-12-07 13:20:00|16129.3|16127.3|16126.3|16124.3|16132.1|16130.1|16124.8|16122.8|587
1638883500000|2021-12-07 13:25:00|16126|16124|16136.2|16134.2|16138|16136|16124.8|16122.8|970
1638883800000|2021-12-07 13:30:00|16136.3|16134.3|16143|16141|16146.6|16144.6|16134.6|16132.6|1797
1638884100000|2021-12-07 13:35:00|16142.8|16140.8|16152.8|16150.8|16156.6|16154.6|16141|16139|1982
1638884400000|2021-12-07 13:40:00|16153|16151|16149.7|16147.7|16154.1|16152.1|16147.2|16145.2|1352
1638884700000|2021-12-07 13:45:00|16150.5|16148.5|16149.8|16147.8|16154.2|16152.2|16148.3|16146.3|1000
1638885000000|2021-12-07 13:50:00|16149.7|16147.7|16135.3|16133.3|16150.1|16148.1|16135.2|16133.2|986
1638885300000|2021-12-07 13:55:00|16134.8|16132.8|16124|16122|16138.2|16136.2|16122.6|16120.6|1312
1638885600000|2021-12-07 14:00:00|16123.5|16121.5|16126|16124|16130.1|16128.1|16116.6|16114.6|1687
1638885900000|2021-12-07 14:05:00|16126.1|16124.1|16124.1|16122.1|16127.7|16125.7|16122.8|16120.8|1126
1638886200000|2021-12-07 14:10:00|16123.8|16121.8|16110.6|16108.6|16124.3|16122.3|16107.3|16105.3|1952
1638886500000|2021-12-07 14:15:00|16110.1|16108.1|16105.5|16103.5|16116.8|16114.8|16100.7|16098.7|2298
1638886800000|2021-12-07 14:20:00|16105.3|16103.3|16110.8|16108.8|16115.8|16113.8|16100.3|16098.3|1695
1638887100000|2021-12-07 14:25:00|16111|16109|16121.7|16119.7|16124.1|16122.1|16111|16109|2929
1638887400000|2021-12-07 14:30:00|16121.2|16120.2|16158.7|16157.7|16163.2|16162.2|16121.2|16120.2|18740
1638887700000|2021-12-07 14:35:00|16159.1|16158.1|16144.3|16143.3|16179.1|16178.1|16124.1|16123.1|16969
1638888000000|2021-12-07 14:40:00|16143.6|16142.6|16164.8|16163.8|16167.8|16166.8|16132.6|16131.6|13468
1638888300000|2021-12-07 14:45:00|16165.5|16164.5|16195.6|16194.6|16197.8|16196.8|16163.6|16162.6|15446
1638888600000|2021-12-07 14:50:00|16196.1|16195.1|16217.6|16216.6|16227.5|16226.5|16188.7|16187.7|14362
1638888900000|2021-12-07 14:55:00|16217.8|16216.8|16230.1|16229.1|16230.6|16229.6|16205.8|16204.8|9012
1638889200000|2021-12-07 15:00:00|16230.3|16229.3|16229.8|16228.8|16242.7|16241.7|16223.3|16222.3|10243
1638889500000|2021-12-07 15:05:00|16229.6|16228.6|16246.6|16245.6|16248.1|16247.1|16214.6|16213.6|11122
1638889800000|2021-12-07 15:10:00|16246.1|16245.1|16264.7|16263.7|16267.8|16266.8|16243.1|16242.1|10466
1638890100000|2021-12-07 15:15:00|16264.8|16263.8|16255.1|16254.1|16268.1|16267.1|16245.7|16244.7|7627
1638890400000|2021-12-07 15:20:00|16255.3|16254.3|16236.3|16235.3|16269.3|16268.3|16236.3|16235.3|8999
1638890700000|2021-12-07 15:25:00|16236.6|16235.6|16235.6|16234.6|16253.6|16252.6|16232.8|16231.8|6166
1638891000000|2021-12-07 15:30:00|16236.2|16235.2|16260.1|16259.1|16263.3|16262.3|16235.2|16234.2|5721
1638891300000|2021-12-07 15:35:00|16259.8|16258.8|16277.6|16276.6|16283.3|16282.3|16258.1|16257.1|7742
1638891600000|2021-12-07 15:40:00|16277.8|16276.8|16294.8|16293.8|16296.6|16295.6|16273.3|16272.3|7456
1638891900000|2021-12-07 15:45:00|16295.6|16294.6|16294.6|16293.6|16304.8|16303.8|16290.1|16289.1|8151
1638892200000|2021-12-07 15:50:00|16294.7|16293.7|16285.7|16284.7|16298.3|16297.3|16280.1|16279.1|6283
1638892500000|2021-12-07 15:55:00|16285.6|16284.6|16273.5|16272.5|16287.1|16286.1|16269.1|16268.1|5779
1638892800000|2021-12-07 16:00:00|16273.6|16272.6|16295.6|16294.6|16297|16296|16273.3|16272.3|6227
1638893100000|2021-12-07 16:05:00|16295.5|16294.5|16295.3|16294.3|16300.1|16299.1|16289.5|16288.5|4235
1638893400000|2021-12-07 16:10:00|16295.6|16294.6|16277.1|16276.1|16298.8|16297.8|16274.5|16273.5|5569
1638893700000|2021-12-07 16:15:00|16277|16276|16280.3|16279.3|16286.3|16285.3|16267.2|16266.2|5435
1638894000000|2021-12-07 16:20:00|16281.3|16280.3|16269.3|16268.3|16289.3|16288.3|16265.8|16264.8|4431
1638894300000|2021-12-07 16:25:00|16269.6|16268.6|16281.3|16280.3|16282.3|16281.3|16268.1|16267.1|4058
1638894600000|2021-12-07 16:30:00|16281|16280|16294.3|16293.3|16296.8|16295.8|16275|16274|4799
1638894900000|2021-12-07 16:35:00|16294.5|16293.5|16309.7|16308.7|16313|16312|16289.8|16288.8|6211
1638895200000|2021-12-07 16:40:00|16309.8|16308.8|16310.6|16309.6|16316.1|16315.1|16303.6|16302.6|4518
1638895500000|2021-12-07 16:45:00|16310.7|16309.7|16292.6|16291.6|16311.8|16310.8|16290.6|16289.6|4606
1638895800000|2021-12-07 16:50:00|16292.3|16291.3|16290.3|16289.3|16300.1|16299.1|16287.1|16286.1|3913
1638896100000|2021-12-07 16:55:00|16290.1|16289.1|16296.3|16295.3|16299.3|16298.3|16288.3|16287.3|2979
1638896400000|2021-12-07 17:00:00|16296.8|16295.8|16304.8|16303.8|16304.8|16303.8|16291.7|16290.7|3641
1638896700000|2021-12-07 17:05:00|16304.7|16303.7|16304.1|16303.1|16312.1|16311.1|16295.6|16294.6|4134
1638897000000|2021-12-07 17:10:00|16304.2|16303.2|16313|16312|16313.3|16312.3|16303.5|16302.5|2617
1638897300000|2021-12-07 17:15:00|16313.1|16312.1|16304.1|16303.1|16320.8|16319.8|16298.6|16297.6|5470
1638897600000|2021-12-07 17:20:00|16304.2|16303.2|16305.7|16304.7|16309.3|16308.3|16300.5|16299.5|2582
1638897900000|2021-12-07 17:25:00|16305.8|16304.8|16311.3|16310.3|16312.8|16311.8|16304.2|16303.2|2090
1638898200000|2021-12-07 17:30:00|16312.3|16311.3|16317.3|16316.3|16318.1|16317.1|16308.6|16307.6|2602
1638898500000|2021-12-07 17:35:00|16317.2|16316.2|16324|16323|16325.1|16324.1|16315.1|16314.1|3126
1638898800000|2021-12-07 17:40:00|16323.8|16322.8|16314.4|16313.4|16323.9|16322.9|16314.3|16313.3|2260
1638899100000|2021-12-07 17:45:00|16314.3|16313.3|16318.7|16317.7|16319.7|16318.7|16311.2|16310.2|2184
1638899400000|2021-12-07 17:50:00|16318.2|16317.2|16322.9|16321.9|16327.8|16326.8|16316.8|16315.8|3196
1638899700000|2021-12-07 17:55:00|16323.2|16322.2|16332.4|16331.4|16337.7|16336.7|16322.7|16321.7|4153
1638900000000|2021-12-07 18:00:00|16332.3|16331.3|16322.9|16321.9|16332.4|16331.4|16322.4|16321.4|2765
1638900300000|2021-12-07 18:05:00|16323.1|16322.1|16311.9|16310.9|16328.7|16327.7|16310.9|16309.9|3191
1638900600000|2021-12-07 18:10:00|16311.7|16310.7|16305.4|16304.4|16314.1|16313.1|16297.3|16296.3|4779
1638900900000|2021-12-07 18:15:00|16306.2|16305.2|16319.9|16318.9|16321.3|16320.3|16305.9|16304.9|3103
1638901200000|2021-12-07 18:20:00|16319.8|16318.8|16323.4|16322.4|16328.9|16327.9|16318.6|16317.6|2214
1638901500000|2021-12-07 18:25:00|16323.9|16322.9|16317.9|16316.9|16325.4|16324.4|16313.8|16312.8|1855
1638901800000|2021-12-07 18:30:00|16318.1|16317.1|16321.7|16320.7|16323.7|16322.7|16312.2|16311.2|2022
1638902100000|2021-12-07 18:35:00|16321.8|16320.8|16319.4|16318.4|16324.4|16323.4|16316.8|16315.8|1839
1638902400000|2021-12-07 18:40:00|16319.2|16318.2|16330.4|16329.4|16332.7|16331.7|16317.3|16316.3|2819
1638902700000|2021-12-07 18:45:00|16330.6|16329.6|16334.7|16333.7|16335.2|16334.2|16327.7|16326.7|2303
1638903000000|2021-12-07 18:50:00|16334.8|16333.8|16337.4|16336.4|16345.4|16344.4|16331.1|16330.1|4217
1638903300000|2021-12-07 18:55:00|16337.7|16336.7|16337.9|16336.9|16338.9|16337.9|16333.6|16332.6|1911
1638903600000|2021-12-07 19:00:00|16338.1|16337.1|16326.9|16325.9|16338.7|16337.7|16319.3|16318.3|4043
1638903900000|2021-12-07 19:05:00|16326.7|16325.7|16323.3|16322.3|16329.3|16328.3|16320.3|16319.3|1997
1638904200000|2021-12-07 19:10:00|16323.7|16322.7|16316.3|16315.3|16327.7|16326.7|16314.2|16313.2|2588
1638904500000|2021-12-07 19:15:00|16316.6|16315.6|16318.2|16317.2|16322.2|16321.2|16314.4|16313.4|1633
1638904800000|2021-12-07 19:20:00|16317.9|16316.9|16312.7|16311.7|16318.2|16317.2|16307.6|16306.6|2328
1638905100000|2021-12-07 19:25:00|16312.6|16311.6|16320.4|16319.4|16328.1|16327.1|16312.1|16311.1|2585
1638905400000|2021-12-07 19:30:00|16320.7|16319.7|16310.9|16309.9|16321.4|16320.4|16307.8|16306.8|2613
1638905700000|2021-12-07 19:35:00|16312.3|16311.3|16294.2|16293.2|16313.9|16312.9|16286.4|16285.4|4829
1638906000000|2021-12-07 19:40:00|16294.3|16293.3|16305.2|16304.2|16305.8|16304.8|16291.6|16290.6|2652
1638906300000|2021-12-07 19:45:00|16305.4|16304.4|16306.6|16305.6|16310.9|16309.9|16299.2|16298.2|2702
1638906600000|2021-12-07 19:50:00|16306.7|16305.7|16313.2|16312.2|16317.2|16316.2|16303.9|16302.9|2273
1638906900000|2021-12-07 19:55:00|16313.1|16312.1|16298.7|16297.7|16317.7|16316.7|16289.7|16288.7|3234
1638907200000|2021-12-07 20:00:00|16298.3|16297.3|16302.3|16301.3|16304.8|16303.8|16286.8|16285.8|3581
1638907500000|2021-12-07 20:05:00|16302.2|16301.2|16297.7|16296.7|16311.3|16310.3|16294.8|16293.8|3119
1638907800000|2021-12-07 20:10:00|16297.8|16296.8|16279.9|16278.9|16300.2|16299.2|16275.9|16274.9|5744
1638908100000|2021-12-07 20:15:00|16279.7|16278.7|16285.4|16284.4|16295.2|16294.2|16279.2|16278.2|3147
1638908400000|2021-12-07 20:20:00|16285.5|16284.5|16270|16269|16292.2|16291.2|16269.7|16268.7|4775
1638908700000|2021-12-07 20:25:00|16270.1|16269.1|16266.6|16265.6|16278.2|16277.2|16266.6|16265.6|4250
1638909000000|2021-12-07 20:30:00|16266.7|16265.7|16275.2|16274.2|16282.5|16281.5|16265.8|16264.8|5456
1638909300000|2021-12-07 20:35:00|16275.8|16274.8|16266.2|16265.2|16279.1|16278.1|16263.6|16262.6|5043
1638909600000|2021-12-07 20:40:00|16266.1|16265.1|16279.3|16278.3|16282.3|16281.3|16260.7|16259.7|5402
1638909900000|2021-12-07 20:45:00|16279.2|16278.2|16268.3|16267.3|16282.2|16281.2|16261.7|16260.7|5950
1638910200000|2021-12-07 20:50:00|16268.1|16267.1|16286|16285|16289.5|16288.5|16243.7|16242.7|14971
1638910500000|2021-12-07 20:55:00|16287.1|16286.1|16322.2|16321.2|16325.1|16324.1|16276.7|16275.7|29450
1638910800000|2021-12-07 21:00:00|16322.7|16321.7|16333.2|16331.2|16343.7|16341.7|16313.3|16311.3|7240
1638911100000|2021-12-07 21:05:00|16333.5|16331.5|16336.7|16334.7|16348.7|16346.7|16332.2|16330.2|3209
1638911400000|2021-12-07 21:10:00|16337|16335|16335.3|16333.3|16339.3|16337.3|16330.5|16328.5|1660
1638911700000|2021-12-07 21:15:00|16335.2|16333.2|16362.8|16360.8|16368.3|16366.3|16333.1|16331.1|2316
1638912000000|2021-12-07 21:20:00|16363|16361|16358|16356|16366.1|16364.1|16357.5|16355.5|1482
1638912300000|2021-12-07 21:25:00|16357.7|16355.7|16358.5|16356.5|16364.3|16362.3|16357.1|16355.1|510
1638912600000|2021-12-07 21:30:00|16358.7|16356.7|16364.6|16362.6|16367.2|16365.2|16358.7|16356.7|559
1638912900000|2021-12-07 21:35:00|16364.5|16362.5|16363.2|16361.2|16366.1|16364.1|16362|16360|400
1638913200000|2021-12-07 21:40:00|16363.1|16361.1|16375.1|16373.1|16376|16374|16362.5|16360.5|916
1638913500000|2021-12-07 21:45:00|16375.6|16373.6|16369.5|16367.5|16376.2|16374.2|16369.5|16367.5|709
1638913800000|2021-12-07 21:50:00|16369.2|16367.2|16368.3|16366.3|16374.2|16372.2|16367.5|16365.5|479
1638914100000|2021-12-07 21:55:00|16368.2|16366.2|16369.6|16364.6|16370.3|16368.3|16367|16364.3|376
1638914400000|2021-12-07 22:00:00|16370|16365|16367.5|16362.5|16370.2|16365.2|16367.4|16362.4|0
1638914700000|2021-12-07 22:05:00|16368.7|16363.7|16371.7|16366.7|16371.7|16366.7|16367.2|16362.2|0
1638915000000|2021-12-07 22:10:00|16371.2|16366.2|16372.8|16367.8|16373.2|16368.2|16370.6|16365.6|0
1638915300000|2021-12-07 22:15:00|16372.7|16367.7|16371.7|16366.7|16372.7|16367.7|16371.6|16366.6|0
1638915600000|2021-12-07 22:20:00|16371.4|16366.4|16371.6|16366.6|16372.5|16367.5|16371.4|16366.4|0
1638915900000|2021-12-07 22:25:00|16371.4|16366.4|16370.8|16365.8|16372.4|16367.4|16370.6|16365.6|0
1638916200000|2021-12-07 22:30:00|16370.7|16365.7|16370.9|16365.9|16372.3|16367.3|16370.3|16365.3|0
1638916500000|2021-12-07 22:35:00|16370.5|16365.5|16370.4|16365.4|16371.5|16366.5|16369.6|16364.6|0
1638916800000|2021-12-07 22:40:00|16370.3|16365.3|16369.5|16364.5|16371.1|16366.1|16369.5|16364.5|0
1638917100000|2021-12-07 22:45:00|16370.1|16365.1|16367.8|16362.8|16370.1|16365.1|16367.8|16362.8|0
1638917400000|2021-12-07 22:50:00|16368|16363|16368.1|16363.1|16368.7|16363.7|16366.3|16361.3|0
1638917700000|2021-12-07 22:55:00|16368.2|16363.2|16369.4|16364.4|16370.1|16365.1|16368.1|16363.1|0
1638918000000|2021-12-07 23:00:00|16367.5|16365.5|16347.3|16345.3|16371.5|16369.5|16347.3|16345.3|1229
1638918300000|2021-12-07 23:05:00|16347.5|16345.5|16345.2|16343.2|16349.2|16347.2|16345.1|16343.1|435
1638918600000|2021-12-07 23:10:00|16346.5|16344.5|16343.7|16341.7|16346.7|16344.7|16340.5|16338.5|441
1638918900000|2021-12-07 23:15:00|16343.6|16341.6|16344.6|16342.6|16348.5|16346.5|16343.1|16341.1|213
1638919200000|2021-12-07 23:20:00|16345.1|16343.1|16342.5|16340.5|16346.8|16344.8|16337.7|16335.7|528
1638919500000|2021-12-07 23:25:00|16342.3|16340.3|16336.5|16334.5|16342.8|16340.8|16334.3|16332.3|342
1638919800000|2021-12-07 23:30:00|16336.6|16334.6|16337|16335|16338.3|16336.3|16334.3|16332.3|258
1638920100000|2021-12-07 23:35:00|16337.2|16335.2|16346.5|16344.5|16348|16346|16336.2|16334.2|440
1638920400000|2021-12-07 23:40:00|16346.6|16344.6|16345.7|16343.7|16349.2|16347.2|16343.3|16341.3|280
1638920700000|2021-12-07 23:45:00|16346.1|16344.1|16347.6|16345.6|16353.2|16351.2|16343.2|16341.2|414
1638921000000|2021-12-07 23:50:00|16347.7|16345.7|16349.2|16347.2|16351.5|16349.5|16345.2|16343.2|310
1638921300000|2021-12-07 23:55:00|16349.1|16347.1|16345|16343|16350|16348|16340.7|16338.7|263
1638921600000|2021-12-08 00:00:00|16344.3|16342.3|16346.6|16344.6|16347.5|16345.5|16339.3|16337.3|582
1638921900000|2021-12-08 00:05:00|16346.5|16344.5|16341.7|16339.7|16347.7|16345.7|16337.6|16335.6|536
1638922200000|2021-12-08 00:10:00|16341.6|16339.6|16336.7|16334.7|16341.6|16339.6|16335|16333|493
1638922500000|2021-12-08 00:15:00|16336.2|16334.2|16336.1|16334.1|16338.6|16336.6|16330.8|16328.8|640
1638922800000|2021-12-08 00:20:00|16336.2|16334.2|16332|16330|16339|16337|16329.6|16327.6|586
1638923100000|2021-12-08 00:25:00|16331.8|16329.8|16342.6|16340.6|16343|16341|16331.7|16329.7|411
1638923400000|2021-12-08 00:30:00|16342.7|16340.7|16353|16351|16354.1|16352.1|16342.6|16340.6|770
1638923700000|2021-12-08 00:35:00|16353.1|16351.1|16348.3|16346.3|16354.7|16352.7|16347.1|16345.1|399
1638924000000|2021-12-08 00:40:00|16348.5|16346.5|16357.1|16355.1|16359.5|16357.5|16348.3|16346.3|692
1638924300000|2021-12-08 00:45:00|16357.2|16355.2|16356.8|16354.8|16362|16360|16355.2|16353.2|546
1638924600000|2021-12-08 00:50:00|16357.1|16355.1|16366.1|16364.1|16366.6|16364.6|16356|16354|498
1638924900000|2021-12-08 00:55:00|16365.8|16363.8|16388.8|16386.8|16388.8|16386.8|16365.8|16363.8|1721
1638925200000|2021-12-08 01:00:00|16388.7|16386.7|16376.1|16374.1|16393.1|16391.1|16375.2|16373.2|1362
1638925500000|2021-12-08 01:05:00|16376|16374|16372|16370|16377.3|16375.3|16366.3|16364.3|779
1638925800000|2021-12-08 01:10:00|16371.6|16369.6|16372.5|16370.5|16375.3|16373.3|16365.6|16363.6|452
1638926100000|2021-12-08 01:15:00|16372.6|16370.6|16371.7|16369.7|16377.2|16375.2|16370|16368|400
1638926400000|2021-12-08 01:20:00|16371.6|16369.6|16364|16362|16371.8|16369.8|16360.1|16358.1|608
1638926700000|2021-12-08 01:25:00|16363.8|16361.8|16368|16366|16370.2|16368.2|16361.7|16359.7|376
1638927000000|2021-12-08 01:30:00|16367.8|16365.8|16361.5|16359.5|16372.1|16370.1|16354.1|16352.1|846
1638927300000|2021-12-08 01:35:00|16361.6|16359.6|16364.8|16362.8|16370|16368|16361.6|16359.6|483
1638927600000|2021-12-08 01:40:00|16365|16363|16369.1|16367.1|16375.3|16373.3|16364.3|16362.3|452
1638927900000|2021-12-08 01:45:00|16369.2|16367.2|16365.8|16363.8|16372.1|16370.1|16364.1|16362.1|391
1638928200000|2021-12-08 01:50:00|16366.3|16364.3|16367.3|16365.3|16373.2|16371.2|16366.3|16364.3|271
1638928500000|2021-12-08 01:55:00|16368.5|16366.5|16371.2|16369.2|16372.6|16370.6|16367.2|16365.2|309
1638928800000|2021-12-08 02:00:00|16371.7|16369.7|16383.1|16381.1|16384.7|16382.7|16370.1|16368.1|911
1638929100000|2021-12-08 02:05:00|16383.3|16381.3|16379.8|16377.8|16383.7|16381.7|16378.7|16376.7|318
1638929400000|2021-12-08 02:10:00|16380|16378|16384.7|16382.7|16386.8|16384.8|16379.2|16377.2|428
1638929700000|2021-12-08 02:15:00|16384.3|16382.3|16397.6|16395.6|16407.5|16405.5|16383.3|16381.3|1613
1638930000000|2021-12-08 02:20:00|16397.7|16395.7|16391.7|16389.7|16400.5|16398.5|16391.6|16389.6|524
1638930300000|2021-12-08 02:25:00|16391.6|16389.6|16390.1|16388.1|16392.2|16390.2|16386.3|16384.3|498
1638930600000|2021-12-08 02:30:00|16390|16388|16391.8|16389.8|16393|16391|16382.1|16380.1|582
1638930900000|2021-12-08 02:35:00|16391.7|16389.7|16399|16397|16399.2|16397.2|16390.6|16388.6|467
1638931200000|2021-12-08 02:40:00|16399.1|16397.1|16398.7|16396.7|16399.7|16397.7|16389.1|16387.1|417
1638931500000|2021-12-08 02:45:00|16398.8|16396.8|16405|16403|16412.1|16410.1|16397|16395|898
1638931800000|2021-12-08 02:50:00|16405.6|16403.6|16399.7|16397.7|16408.3|16406.3|16399|16397|509
1638932100000|2021-12-08 02:55:00|16399.8|16397.8|16404.8|16402.8|16409.8|16407.8|16397.6|16395.6|705
1638932400000|2021-12-08 03:00:00|16405|16403|16408|16406|16409|16407|16399.2|16397.2|709
1638932700000|2021-12-08 03:05:00|16407.2|16405.2|16409.3|16407.3|16409.3|16407.3|16402.6|16400.6|392
1638933000000|2021-12-08 03:10:00|16409.2|16407.2|16409.5|16407.5|16410.8|16408.8|16406.5|16404.5|462
1638933300000|2021-12-08 03:15:00|16409.3|16407.3|16409.8|16407.8|16419.3|16417.3|16406.2|16404.2|926
1638933600000|2021-12-08 03:20:00|16408.8|16406.8|16408.2|16406.2|16409.3|16407.3|16403.2|16401.2|432
1638933900000|2021-12-08 03:25:00|16408.1|16406.1|16400.6|16398.6|16408.5|16406.5|16399.6|16397.6|599
1638934200000|2021-12-08 03:30:00|16400.5|16398.5|16407.1|16405.1|16407.1|16405.1|16397.2|16395.2|514
1638934500000|2021-12-08 03:35:00|16407|16405|16410.6|16408.6|16411.2|16409.2|16402.2|16400.2|442
1638934800000|2021-12-08 03:40:00|16410.8|16408.8|16409.7|16407.7|16416.1|16414.1|16409.2|16407.2|559
1638935100000|2021-12-08 03:45:00|16409.5|16407.5|16405.3|16403.3|16410.5|16408.5|16403.2|16401.2|317
1638935400000|2021-12-08 03:50:00|16405|16403|16410.6|16408.6|16411.2|16409.2|16404.8|16402.8|259
1638935700000|2021-12-08 03:55:00|16410.7|16408.7|16408.1|16406.1|16410.7|16408.7|16405.5|16403.5|204
1638936000000|2021-12-08 04:00:00|16408.2|16406.2|16407.5|16405.5|16412.6|16410.6|16407|16405|293
1638936300000|2021-12-08 04:05:00|16407.2|16405.2|16406.5|16404.5|16411.8|16409.8|16405.3|16403.3|220
1638936600000|2021-12-08 04:10:00|16406.7|16404.7|16409.7|16407.7|16410.8|16408.8|16404.5|16402.5|196
1638936900000|2021-12-08 04:15:00|16409.8|16407.8|16409.3|16407.3|16413.6|16411.6|16408.3|16406.3|308
1638937200000|2021-12-08 04:20:00|16409.5|16407.5|16410.7|16408.7|16414|16412|16408.6|16406.6|259
1638937500000|2021-12-08 04:25:00|16410.8|16408.8|16409.1|16407.1|16412.1|16410.1|16407.3|16405.3|181
1638937800000|2021-12-08 04:30:00|16409.2|16407.2|16407.7|16405.7|16411.7|16409.7|16406.8|16404.8|265
1638938100000|2021-12-08 04:35:00|16407.6|16405.6|16405.6|16403.6|16410.3|16408.3|16404.3|16402.3|220
1638938400000|2021-12-08 04:40:00|16405.3|16403.3|16404.1|16402.1|16406.3|16404.3|16400.6|16398.6|347
1638938700000|2021-12-08 04:45:00|16404|16402|16402.3|16400.3|16406|16404|16400.8|16398.8|161
1638939000000|2021-12-08 04:50:00|16402.2|16400.2|16397.5|16395.5|16403.6|16401.6|16395.1|16393.1|359
1638939300000|2021-12-08 04:55:00|16397.6|16395.6|16398|16396|16401.2|16399.2|16392|16390|635
1638939600000|2021-12-08 05:00:00|16397.8|16395.8|16397.5|16395.5|16403.6|16401.6|16396|16394|343
1638939900000|2021-12-08 05:05:00|16397.3|16395.3|16391.3|16389.3|16397.3|16395.3|16386.7|16384.7|558
1638940200000|2021-12-08 05:10:00|16391.2|16389.2|16392.1|16390.1|16394|16392|16385.2|16383.2|391
1638940500000|2021-12-08 05:15:00|16392.2|16390.2|16388.7|16386.7|16393|16391|16387.7|16385.7|243
1638940800000|2021-12-08 05:20:00|16389.8|16387.8|16389.8|16387.8|16392|16390|16388.3|16386.3|153
1638941100000|2021-12-08 05:25:00|16390|16388|16393.7|16391.7|16397.3|16395.3|16389.2|16387.2|337
1638941400000|2021-12-08 05:30:00|16393.2|16391.2|16387.7|16385.7|16393.5|16391.5|16383.5|16381.5|506
1638941700000|2021-12-08 05:35:00|16387.5|16385.5|16389.7|16387.7|16390.8|16388.8|16387.5|16385.5|213
1638942000000|2021-12-08 05:40:00|16389.6|16387.6|16387.3|16385.3|16391.5|16389.5|16385.1|16383.1|127
1638942300000|2021-12-08 05:45:00|16386.3|16384.3|16387.8|16385.8|16388|16386|16384.3|16382.3|153
1638942600000|2021-12-08 05:50:00|16388|16386|16390.7|16388.7|16392.3|16390.3|16387.5|16385.5|231
1638942900000|2021-12-08 05:55:00|16391|16389|16406.1|16404.1|16407.6|16405.6|16390.8|16388.8|733
1638943200000|2021-12-08 06:00:00|16405.8|16403.8|16398.2|16396.2|16410|16408|16392.2|16390.2|666
1638943500000|2021-12-08 06:05:00|16398.1|16396.1|16396|16394|16398.2|16396.2|16392.8|16390.8|263
1638943800000|2021-12-08 06:10:00|16396.1|16394.1|16386.6|16384.6|16397.1|16395.1|16385.7|16383.7|379
1638944100000|2021-12-08 06:15:00|16385.8|16383.8|16392.8|16390.8|16394.6|16392.6|16385.8|16383.8|233
1638944400000|2021-12-08 06:20:00|16392.7|16390.7|16391.8|16389.8|16400.5|16398.5|16391.1|16389.1|411
1638944700000|2021-12-08 06:25:00|16392|16390|16400.5|16398.5|16401|16399|16392|16390|222
1638945000000|2021-12-08 06:30:00|16400.3|16398.3|16398.8|16396.8|16402.2|16400.2|16395.3|16393.3|197
1638945300000|2021-12-08 06:35:00|16398.7|16396.7|16389.6|16387.6|16398.7|16396.7|16388.3|16386.3|174
1638945600000|2021-12-08 06:40:00|16389.5|16387.5|16389.6|16387.6|16393.2|16391.2|16386.7|16384.7|176
1638945900000|2021-12-08 06:45:00|16389.5|16387.5|16394.5|16392.5|16394.6|16392.6|16387.8|16385.8|159
1638946200000|2021-12-08 06:50:00|16394.3|16392.3|16387.8|16385.8|16394.7|16392.7|16386.5|16384.5|168
1638946500000|2021-12-08 06:55:00|16388.7|16386.7|16390.5|16388.5|16392.6|16390.6|16387.5|16385.5|194
1638946800000|2021-12-08 07:00:00|16390.6|16388.6|16382.5|16380.5|16396.7|16394.7|16380.3|16378.3|578
1638947100000|2021-12-08 07:05:00|16382.6|16380.6|16370.3|16368.3|16386.5|16384.5|16369.3|16367.3|849
1638947400000|2021-12-08 07:10:00|16370.2|16368.2|16374.7|16372.7|16375.5|16373.5|16364.8|16362.8|528
1638947700000|2021-12-08 07:15:00|16374.5|16372.5|16376.2|16374.2|16377.5|16375.5|16369.6|16367.6|393
1638948000000|2021-12-08 07:20:00|16376.3|16374.3|16373|16371|16383.1|16381.1|16373|16371|508
1638948300000|2021-12-08 07:25:00|16372.8|16370.8|16373.5|16371.5|16377.2|16375.2|16365.1|16363.1|386
1638948600000|2021-12-08 07:30:00|16373.2|16371.2|16374.6|16372.6|16375.6|16373.6|16369.2|16367.2|262
1638948900000|2021-12-08 07:35:00|16374.7|16372.7|16377|16375|16381.2|16379.2|16373.1|16371.1|242
1638949200000|2021-12-08 07:40:00|16376|16374|16374.7|16372.7|16377.8|16375.8|16368|16366|257
1638949500000|2021-12-08 07:45:00|16374.8|16372.8|16380|16378|16383.3|16381.3|16374.1|16372.1|336
1638949800000|2021-12-08 07:50:00|16380.1|16378.1|16375.6|16373.6|16382.7|16380.7|16372.2|16370.2|484
1638950100000|2021-12-08 07:55:00|16375.5|16373.5|16380.8|16378.8|16383.6|16381.6|16374.7|16372.7|301
1638950400000|2021-12-08 08:00:00|16379.3|16377.3|16375|16373|16386.2|16384.2|16370|16368|1366
1638950700000|2021-12-08 08:05:00|16376|16374|16373.6|16371.6|16384.2|16382.2|16370.7|16368.7|779
1638951000000|2021-12-08 08:10:00|16373.2|16371.2|16367.3|16365.3|16380.2|16378.2|16366.7|16364.7|727
1638951300000|2021-12-08 08:15:00|16367.6|16365.6|16373.2|16371.2|16373.2|16371.2|16364.2|16362.2|836
1638951600000|2021-12-08 08:20:00|16373.1|16371.1|16380.8|16378.8|16382.3|16380.3|16367.7|16365.7|653
1638951900000|2021-12-08 08:25:00|16381.1|16379.1|16387.5|16385.5|16390.7|16388.7|16379.2|16377.2|737
1638952200000|2021-12-08 08:30:00|16386.8|16384.8|16402.6|16400.6|16403.5|16401.5|16384.6|16382.6|1107
1638952500000|2021-12-08 08:35:00|16402.3|16400.3|16401.7|16399.7|16405.3|16403.3|16397.8|16395.8|780
1638952800000|2021-12-08 08:40:00|16401.8|16399.8|16407|16405|16407.5|16405.5|16397.7|16395.7|871
1638953100000|2021-12-08 08:45:00|16406.6|16404.6|16400.6|16398.6|16409.1|16407.1|16397.2|16395.2|655
1638953400000|2021-12-08 08:50:00|16400.5|16398.5|16404.3|16402.3|16404.8|16402.8|16393.8|16391.8|730
1638953700000|2021-12-08 08:55:00|16404.6|16402.6|16410.6|16408.6|16412.6|16410.6|16402.1|16400.1|804
1638954000000|2021-12-08 09:00:00|16410.3|16408.3|16398.8|16396.8|16410.3|16408.3|16393.5|16391.5|656
1638954300000|2021-12-08 09:05:00|16398.7|16396.7|16403.5|16401.5|16406.7|16404.7|16395.1|16393.1|407
1638954600000|2021-12-08 09:10:00|16403.3|16401.3|16391.6|16389.6|16405|16403|16389.8|16387.8|606
1638954900000|2021-12-08 09:15:00|16392|16390|16385.7|16383.7|16392.6|16390.6|16385.5|16383.5|540
1638955200000|2021-12-08 09:20:00|16386.1|16384.1|16379.1|16377.1|16389.5|16387.5|16374.8|16372.8|779
1638955500000|2021-12-08 09:25:00|16379.2|16377.2|16374.1|16372.1|16383.3|16381.3|16372.8|16370.8|468
1638955800000|2021-12-08 09:30:00|16374|16372|16367.2|16365.2|16375.5|16373.5|16364.8|16362.8|792
1638956100000|2021-12-08 09:35:00|16367.1|16365.1|16381.2|16379.2|16381.3|16379.3|16364.7|16362.7|623
1638956400000|2021-12-08 09:40:00|16381.1|16379.1|16376.6|16374.6|16382.6|16380.6|16376.3|16374.3|370
1638956700000|2021-12-08 09:45:00|16376.1|16374.1|16364.3|16362.3|16378.2|16376.2|16358.3|16356.3|913
1638957000000|2021-12-08 09:50:00|16364.5|16362.5|16365.3|16363.3|16370.1|16368.1|16361.8|16359.8|541
1638957300000|2021-12-08 09:55:00|16365.5|16363.5|16375.3|16373.3|16376|16374|16365.5|16363.5|443
1638957600000|2021-12-08 10:00:00|16374.8|16372.8|16371.6|16369.6|16376.5|16374.5|16369.7|16367.7|264
1638957900000|2021-12-08 10:05:00|16371.5|16369.5|16373.6|16371.6|16374|16372|16366.1|16364.1|319
1638958200000|2021-12-08 10:10:00|16373.5|16371.5|16377.7|16375.7|16378.2|16376.2|16371.3|16369.3|374
1638958500000|2021-12-08 10:15:00|16378|16376|16378|16376|16378.2|16376.2|16372.2|16370.2|398
1638958800000|2021-12-08 10:20:00|16377.7|16375.7|16379.6|16377.6|16380.8|16378.8|16375.6|16373.6|287
1638959100000|2021-12-08 10:25:00|16379.5|16377.5|16370.6|16368.6|16379.5|16377.5|16370.3|16368.3|280
1638959400000|2021-12-08 10:30:00|16370.3|16368.3|16367.1|16365.1|16372.5|16370.5|16361.6|16359.6|735
1638959700000|2021-12-08 10:35:00|16367|16365|16352.3|16350.3|16367.6|16365.6|16349.6|16347.6|1259
1638960000000|2021-12-08 10:40:00|16352.6|16350.6|16355.6|16353.6|16363.3|16361.3|16349|16347|1050
1638960300000|2021-12-08 10:45:00|16355.7|16353.7|16361|16359|16363.6|16361.6|16353.3|16351.3|686
1638960600000|2021-12-08 10:50:00|16361.1|16359.1|16361|16359|16364.3|16362.3|16357.6|16355.6|400
1638960900000|2021-12-08 10:55:00|16361.1|16359.1|16358.5|16356.5|16366.8|16364.8|16356.3|16354.3|463
1638961200000|2021-12-08 11:00:00|16358.6|16356.6|16353.3|16351.3|16364|16362|16353|16351|695
1638961500000|2021-12-08 11:05:00|16353.2|16351.2|16364|16362|16365.8|16363.8|16347.6|16345.6|1014
1638961800000|2021-12-08 11:10:00|16364.3|16362.3|16379.3|16377.3|16386.8|16384.8|16364|16362|1521
1638962100000|2021-12-08 11:15:00|16379.5|16377.5|16381.3|16379.3|16386.1|16384.1|16376.3|16374.3|660
1638962400000|2021-12-08 11:20:00|16381.5|16379.5|16376.6|16374.6|16388.3|16386.3|16376|16374|777
1638962700000|2021-12-08 11:25:00|16376.5|16374.5|16375|16373|16380.7|16378.7|16372|16370|602
1638963000000|2021-12-08 11:30:00|16374.8|16372.8|16379.6|16377.6|16383|16381|16373.1|16371.1|353
1638963300000|2021-12-08 11:35:00|16379.7|16377.7|16382.8|16380.8|16384.7|16382.7|16374.5|16372.5|396
1638963600000|2021-12-08 11:40:00|16382.7|16380.7|16391.5|16389.5|16393.3|16391.3|16380.3|16378.3|703
1638963900000|2021-12-08 11:45:00|16391.1|16389.1|16378.7|16376.7|16436.7|16434.7|16369|16367|6064
1638964200000|2021-12-08 11:50:00|16378.6|16376.6|16406.7|16404.7|16411.5|16409.5|16372.8|16370.8|1974
1638964500000|2021-12-08 11:55:00|16406.8|16404.8|16375.1|16373.1|16412|16410|16373|16371|2374
1638964800000|2021-12-08 12:00:00|16374.6|16372.6|16386.7|16384.7|16396.2|16394.2|16374.6|16372.6|1316
1638965100000|2021-12-08 12:05:00|16386.8|16384.8|16360|16358|16388.5|16386.5|16359.5|16357.5|1126
1638965400000|2021-12-08 12:10:00|16360.3|16358.3|16362.7|16360.7|16364.6|16362.6|16347.2|16345.2|2001
1638965700000|2021-12-08 12:15:00|16362.8|16360.8|16359.8|16357.8|16365.7|16363.7|16341|16339|1801
1638966000000|2021-12-08 12:20:00|16359.6|16357.6|16358|16356|16366|16364|16354.7|16352.7|787
1638966300000|2021-12-08 12:25:00|16357.8|16355.8|16372.3|16370.3|16374.6|16372.6|16356.8|16354.8|827
1638966600000|2021-12-08 12:30:00|16372.5|16370.5|16371.3|16369.3|16375.1|16373.1|16367.2|16365.2|558
1638966900000|2021-12-08 12:35:00|16371.2|16369.2|16373.7|16371.7|16378.7|16376.7|16367.3|16365.3|944
1638967200000|2021-12-08 12:40:00|16373.6|16371.6|16360.6|16358.6|16376|16374|16359.8|16357.8|720
1638967500000|2021-12-08 12:45:00|16360.7|16358.7|16358.1|16356.1|16363.8|16361.8|16351.8|16349.8|879
1638967800000|2021-12-08 12:50:00|16358.5|16356.5|16357.3|16355.3|16363.7|16361.7|16354.7|16352.7|475
1638968100000|2021-12-08 12:55:00|16357.2|16355.2|16365|16363|16366.3|16364.3|16352.1|16350.1|772
1638968400000|2021-12-08 13:00:00|16364.7|16362.7|16359|16357|16368.6|16366.6|16356.6|16354.6|662
1638968700000|2021-12-08 13:05:00|16359.1|16357.1|16356.1|16354.1|16368.3|16366.3|16352.5|16350.5|1157
1638969000000|2021-12-08 13:10:00|16356.7|16354.7|16362.1|16360.1|16365.6|16363.6|16354.7|16352.7|680
1638969300000|2021-12-08 13:15:00|16362|16360|16349.3|16347.3|16364.1|16362.1|16349.3|16347.3|966
1638969600000|2021-12-08 13:20:00|16349.1|16347.1|16342.1|16340.1|16353.6|16351.6|16339.7|16337.7|1614
1638969900000|2021-12-08 13:25:00|16342.2|16340.2|16346.5|16344.5|16351.6|16349.6|16342.2|16340.2|680
1638970200000|2021-12-08 13:30:00|16346.3|16344.3|16337.6|16335.6|16347.7|16345.7|16333.3|16331.3|1350
1638970500000|2021-12-08 13:35:00|16337.5|16335.5|16329.3|16327.3|16340.3|16338.3|16325.2|16323.2|1269
1638970800000|2021-12-08 13:40:00|16328.7|16326.7|16334.8|16332.8|16338.7|16336.7|16323|16321|1021
1638971100000|2021-12-08 13:45:00|16335.2|16333.2|16336.2|16334.2|16338.3|16336.3|16331.3|16329.3|634
1638971400000|2021-12-08 13:50:00|16335.6|16333.6|16333.8|16331.8|16336.3|16334.3|16320.5|16318.5|1373
1638971700000|2021-12-08 13:55:00|16333.7|16331.7|16334.7|16332.7|16336.8|16334.8|16330.1|16328.1|716
1638972000000|2021-12-08 14:00:00|16334.8|16332.8|16325.7|16323.7|16341.7|16339.7|16325.7|16323.7|1412
1638972300000|2021-12-08 14:05:00|16326|16324|16326.2|16324.2|16332.1|16330.1|16318|16316|1496
1638972600000|2021-12-08 14:10:00|16326.3|16324.3|16327.3|16325.3|16332.7|16330.7|16325.1|16323.1|1139
1638972900000|2021-12-08 14:15:00|16328.1|16326.1|16324.6|16322.6|16331.7|16329.7|16323.5|16321.5|776
1638973200000|2021-12-08 14:20:00|16324.7|16322.7|16328|16326|16329.1|16327.1|16322.6|16320.6|857
1638973500000|2021-12-08 14:25:00|16327.8|16325.8|16332.1|16330.1|16335.5|16333.5|16327.7|16325.7|1929
1638973800000|2021-12-08 14:30:00|16331.6|16330.6|16297.8|16296.8|16335|16334|16255.8|16254.8|20689
1638974100000|2021-12-08 14:35:00|16297.7|16296.7|16257.5|16256.5|16318.5|16317.5|16253.8|16252.8|15614
1638974400000|2021-12-08 14:40:00|16256.8|16255.8|16320|16319|16330|16329|16256.5|16255.5|14153
1638974700000|2021-12-08 14:45:00|16319.5|16318.5|16342|16341|16345.1|16344.1|16304.8|16303.8|11220
1638975000000|2021-12-08 14:50:00|16342.1|16341.1|16305.6|16304.6|16358.1|16357.1|16294.5|16293.5|12071
1638975300000|2021-12-08 14:55:00|16305.1|16304.1|16285.6|16284.6|16307|16306|16276.7|16275.7|9174
1638975600000|2021-12-08 15:00:00|16284.3|16283.3|16292.7|16291.7|16310.8|16309.8|16276.2|16275.2|8473
1638975900000|2021-12-08 15:05:00|16292.6|16291.6|16275.7|16274.7|16321|16320|16267.3|16266.3|10388
1638976200000|2021-12-08 15:10:00|16275.8|16274.8|16299|16298|16311.8|16310.8|16274.5|16273.5|7493
1638976500000|2021-12-08 15:15:00|16298.7|16297.7|16293.3|16292.3|16311.1|16310.1|16285.3|16284.3|5941
1638976800000|2021-12-08 15:20:00|16295.6|16294.6|16324.5|16323.5|16331.3|16330.3|16295.6|16294.6|8027
1638977100000|2021-12-08 15:25:00|16324.3|16323.3|16283.8|16282.8|16332.1|16331.1|16281.3|16280.3|8044
1638977400000|2021-12-08 15:30:00|16284.3|16283.3|16295.5|16294.5|16313.2|16312.2|16284.3|16283.3|7009
1638977700000|2021-12-08 15:35:00|16295.1|16294.1|16295.6|16294.6|16305.6|16304.6|16276.1|16275.1|5833
1638978000000|2021-12-08 15:40:00|16295.5|16294.5|16288.2|16287.2|16307.3|16306.3|16281|16280|4734
1638978300000|2021-12-08 15:45:00|16288.3|16287.3|16282.8|16281.8|16293.7|16292.7|16256.6|16255.6|7406
1638978600000|2021-12-08 15:50:00|16282.7|16281.7|16283.6|16282.6|16294.1|16293.1|16279|16278|4724
1638978900000|2021-12-08 15:55:00|16283.8|16282.8|16283.6|16282.6|16294.1|16293.1|16274.3|16273.3|5161
1638979200000|2021-12-08 16:00:00|16283.2|16282.2|16272.8|16271.8|16285.1|16284.1|16263.3|16262.3|4481
1638979500000|2021-12-08 16:05:00|16273|16272|16276.7|16275.7|16281.1|16280.1|16257.3|16256.3|5166
1638979800000|2021-12-08 16:10:00|16276.8|16275.8|16298.6|16297.6|16302.3|16301.3|16271|16270|4603
1638980100000|2021-12-08 16:15:00|16299|16298|16304|16303|16308.2|16307.2|16294.1|16293.1|3111
1638980400000|2021-12-08 16:20:00|16303.8|16302.8|16304.2|16303.2|16309.3|16308.3|16295.3|16294.3|2515
1638980700000|2021-12-08 16:25:00|16304.1|16303.1|16320.3|16319.3|16321.8|16320.8|16303.1|16302.1|3372
1638981000000|2021-12-08 16:30:00|16320.6|16319.6|16317.3|16316.3|16342.1|16341.1|16308|16307|6612
1638981300000|2021-12-08 16:35:00|16317.5|16316.5|16312.6|16311.6|16319.1|16318.1|16305.3|16304.3|2916
1638981600000|2021-12-08 16:40:00|16312.1|16311.1|16308.1|16307.1|16322.8|16321.8|16303.8|16302.8|3840
1638981900000|2021-12-08 16:45:00|16308.8|16307.8|16322.6|16321.6|16325.6|16324.6|16305.2|16304.2|3374
1638982200000|2021-12-08 16:50:00|16322.5|16321.5|16325.1|16324.1|16336.3|16335.3|16317.7|16316.7|3602
1638982500000|2021-12-08 16:55:00|16325|16324|16328.1|16327.1|16328.6|16327.6|16318.5|16317.5|2661
1638982800000|2021-12-08 17:00:00|16326.3|16325.3|16317.3|16316.3|16331.2|16330.2|16309.6|16308.6|3075
1638983100000|2021-12-08 17:05:00|16317.1|16316.1|16311.8|16310.8|16320.8|16319.8|16307|16306|2459
1638983400000|2021-12-08 17:10:00|16311.7|16310.7|16324.1|16323.1|16324.1|16323.1|16311.7|16310.7|2397
1638983700000|2021-12-08 17:15:00|16324|16323|16316.8|16315.8|16324.6|16323.6|16311.7|16310.7|2106
1638984000000|2021-12-08 17:20:00|16317|16316|16302.5|16301.5|16317.8|16316.8|16290.6|16289.6|4176
1638984300000|2021-12-08 17:25:00|16302.2|16301.2|16304.6|16303.6|16308.1|16307.1|16300.2|16299.2|1503
1638984600000|2021-12-08 17:30:00|16304.5|16303.5|16305.5|16304.5|16310.3|16309.3|16298.6|16297.6|2147
1638984900000|2021-12-08 17:35:00|16305.6|16304.6|16320.8|16319.8|16321.8|16320.8|16300.1|16299.1|2547
1638985200000|2021-12-08 17:40:00|16322.3|16321.3|16338.5|16337.5|16340.8|16339.8|16319|16318|3705
1638985500000|2021-12-08 17:45:00|16338.4|16337.4|16333.4|16332.4|16342.4|16341.4|16328.7|16327.7|2520
1638985800000|2021-12-08 17:50:00|16333.3|16332.3|16333|16332|16335.8|16334.8|16329.5|16328.5|1343
1638986100000|2021-12-08 17:55:00|16332.5|16331.5|16322.3|16321.3|16333.8|16332.8|16321.5|16320.5|2372
1638986400000|2021-12-08 18:00:00|16322.5|16321.5|16323.8|16322.8|16329.4|16328.4|16315.8|16314.8|2713
1638986700000|2021-12-08 18:05:00|16323.9|16322.9|16330.3|16329.3|16331.8|16330.8|16316.5|16315.5|2355
1638987000000|2021-12-08 18:10:00|16329.8|16328.8|16334|16333|16336.5|16335.5|16326.5|16325.5|2168
1638987300000|2021-12-08 18:15:00|16334.2|16333.2|16350.2|16349.2|16350.2|16349.2|16333.4|16332.4|3291
1638987600000|2021-12-08 18:20:00|16349.8|16348.8|16341.3|16340.3|16350.5|16349.5|16339.3|16338.3|1761
1638987900000|2021-12-08 18:25:00|16341.5|16340.5|16347.3|16346.3|16347.5|16346.5|16339.7|16338.7|1604
1638988200000|2021-12-08 18:30:00|16347.2|16346.2|16344.5|16343.5|16348.2|16347.2|16338.3|16337.3|2125
1638988500000|2021-12-08 18:35:00|16344.4|16343.4|16353.8|16352.8|16354.9|16353.9|16340.8|16339.8|2204
1638988800000|2021-12-08 18:40:00|16353.9|16352.9|16371.5|16370.5|16371.9|16370.9|16350.5|16349.5|3307
1638989100000|2021-12-08 18:45:00|16371.4|16370.4|16376.8|16375.8|16382|16381|16369.5|16368.5|3215
1638989400000|2021-12-08 18:50:00|16377.5|16376.5|16373.8|16372.8|16377.8|16376.8|16367.5|16366.5|1899
1638989700000|2021-12-08 18:55:00|16373.4|16372.4|16359.5|16358.5|16373.9|16372.9|16354.5|16353.5|3249
1638990000000|2021-12-08 19:00:00|16359|16358|16360.8|16359.8|16366.7|16365.7|16351|16350|3067
1638990300000|2021-12-08 19:05:00|16360.7|16359.7|16352|16351|16362|16361|16343.8|16342.8|2989
1638990600000|2021-12-08 19:10:00|16352.2|16351.2|16336|16335|16354.3|16353.3|16335.5|16334.5|2520
1638990900000|2021-12-08 19:15:00|16336.7|16335.7|16332.9|16331.9|16343.4|16342.4|16321.8|16320.8|4283
1638991200000|2021-12-08 19:20:00|16333|16332|16349.7|16348.7|16349.8|16348.8|16324.8|16323.8|4440
1638991500000|2021-12-08 19:25:00|16349.8|16348.8|16355.3|16354.3|16358.3|16357.3|16346.2|16345.2|3774
1638991800000|2021-12-08 19:30:00|16355.4|16354.4|16351.8|16350.8|16359.5|16358.5|16346.3|16345.3|2558
1638992100000|2021-12-08 19:35:00|16353|16352|16342.8|16341.8|16357.8|16356.8|16336|16335|2784
1638992400000|2021-12-08 19:40:00|16342.7|16341.7|16349.5|16348.5|16351.2|16350.2|16337.8|16336.8|2296
1638992700000|2021-12-08 19:45:00|16350.5|16349.5|16350.3|16349.3|16359.7|16358.7|16346.8|16345.8|2641
1638993000000|2021-12-08 19:50:00|16350.8|16349.8|16355.5|16354.5|16359.8|16358.8|16345|16344|2301
1638993300000|2021-12-08 19:55:00|16356|16355|16370.9|16369.9|16373.4|16372.4|16356|16355|2792
1638993600000|2021-12-08 20:00:00|16370.8|16369.8|16359.9|16358.9|16375|16374|16354.8|16353.8|3074
1638993900000|2021-12-08 20:05:00|16359.5|16358.5|16354|16353|16363.2|16362.2|16350.8|16349.8|2379
1638994200000|2021-12-08 20:10:00|16354.5|16353.5|16358|16357|16367.2|16366.2|16352.3|16351.3|2611
1638994500000|2021-12-08 20:15:00|16357.9|16356.9|16358|16357|16364.3|16363.3|16354.8|16353.8|1579
1638994800000|2021-12-08 20:20:00|16358.4|16357.4|16372.8|16371.8|16373.1|16372.1|16357.1|16356.1|3193
1638995100000|2021-12-08 20:25:00|16372.9|16371.9|16371.3|16370.3|16375.8|16374.8|16366.9|16365.9|2633
1638995400000|2021-12-08 20:30:00|16370.6|16369.6|16372.4|16371.4|16377.5|16376.5|16367.6|16366.6|2784
1638995700000|2021-12-08 20:35:00|16372.6|16371.6|16372.4|16371.4|16377.8|16376.8|16366.1|16365.1|2734
1638996000000|2021-12-08 20:40:00|16372.3|16371.3|16350.4|16349.4|16375|16374|16349.5|16348.5|3905
1638996300000|2021-12-08 20:45:00|16351|16350|16367.5|16366.5|16368|16367|16349.6|16348.6|4177
1638996600000|2021-12-08 20:50:00|16367.8|16366.8|16396.1|16395.1|16397.3|16396.3|16367.8|16366.8|8381
1638996900000|2021-12-08 20:55:00|16396.4|16395.4|16391.5|16390.5|16400.9|16399.9|16386|16385|11066
1638997200000|2021-12-08 21:00:00|16391|16390|16383.7|16381.7|16392.4|16390.4|16381.5|16379.5|4610
1638997500000|2021-12-08 21:05:00|16383.2|16381.2|16377.2|16375.2|16384.7|16382.7|16375.8|16373.8|2165
1638997800000|2021-12-08 21:10:00|16377.3|16375.3|16385.2|16383.2|16387.9|16385.9|16377.3|16375.3|1247
1638998100000|2021-12-08 21:15:00|16385|16383|16383.5|16381.5|16385.3|16383.3|16379.8|16377.8|430
1638998400000|2021-12-08 21:20:00|16383.7|16381.7|16389|16387|16389.7|16387.7|16383.7|16381.7|365
1638998700000|2021-12-08 21:25:00|16388.9|16386.9|16386.9|16384.9|16389.3|16387.3|16386.2|16384.2|169
1638999000000|2021-12-08 21:30:00|16387.2|16385.2|16385.7|16383.7|16388|16386|16384.4|16382.4|152
1638999300000|2021-12-08 21:35:00|16386|16384|16387.3|16385.3|16387.4|16385.4|16384.8|16382.8|153
1638999600000|2021-12-08 21:40:00|16387.2|16385.2|16385.7|16383.7|16388.5|16386.5|16385|16383|164
1638999900000|2021-12-08 21:45:00|16385.8|16383.8|16389.3|16387.3|16389.8|16387.8|16385.5|16383.5|206
1639000200000|2021-12-08 21:50:00|16389.2|16387.2|16387.2|16385.2|16390.9|16388.9|16387|16385|218
1639000500000|2021-12-08 21:55:00|16387.4|16385.4|16386.3|16381.3|16388.3|16386.3|16379.8|16377.8|398
1639000800000|2021-12-08 22:00:00|16387.8|16382.8|16385.2|16380.2|16387.8|16382.8|16384.6|16379.6|0
1639001100000|2021-12-08 22:05:00|16385.5|16380.5|16386.1|16381.1|16387.5|16382.5|16384.4|16379.4|0
1639001400000|2021-12-08 22:10:00|16386|16381|16386.1|16381.1|16386.4|16381.4|16386|16381|0
1639001700000|2021-12-08 22:15:00|16386.2|16381.2|16386|16381|16386.3|16381.3|16385.6|16380.6|0
1639002000000|2021-12-08 22:20:00|16386.1|16381.1|16386.2|16381.2|16386.3|16381.3|16386.1|16381.1|0
1639002300000|2021-12-08 22:25:00|16386.1|16381.1|16386.1|16381.1|16386.1|16381.1|16385.9|16380.9|0
1639002600000|2021-12-08 22:30:00|16386.2|16381.2|16386.1|16381.1|16386.2|16381.2|16385.9|16380.9|0
1639002900000|2021-12-08 22:35:00|16386.2|16381.2|16386.1|16381.1|16386.2|16381.2|16386|16381|0
1639003200000|2021-12-08 22:40:00|16386|16381|16385.7|16380.7|16386.7|16381.7|16385.4|16380.4|0
1639003500000|2021-12-08 22:45:00|16386.6|16381.6|16386|16381|16387|16382|16385.8|16380.8|0
1639003800000|2021-12-08 22:50:00|16386.1|16381.1|16385.8|16380.8|16386.4|16381.4|16385.5|16380.5|0
1639004100000|2021-12-08 22:55:00|16386.2|16381.2|16386.2|16381.2|16386.8|16381.8|16385.4|16380.4|0
1639004400000|2021-12-08 23:00:00|16383.7|16381.7|16379.3|16377.3|16388.4|16386.4|16378.8|16376.8|396
1639004700000|2021-12-08 23:05:00|16379.4|16377.4|16379.9|16377.9|16379.9|16377.9|16375.9|16373.9|227
1639005000000|2021-12-08 23:10:00|16380|16378|16385.5|16383.5|16385.8|16383.8|16377.2|16375.2|372
1639005300000|2021-12-08 23:15:00|16386|16384|16392.4|16390.4|16393.4|16391.4|16386|16384|476
1639005600000|2021-12-08 23:20:00|16392.5|16390.5|16395.5|16393.5|16397.8|16395.8|16391.4|16389.4|471
1639005900000|2021-12-08 23:25:00|16395.7|16393.7|16392|16390|16397.3|16395.3|16389.5|16387.5|242
1639006200000|2021-12-08 23:30:00|16392.2|16390.2|16389.4|16387.4|16393|16391|16386.4|16384.4|260
1639006500000|2021-12-08 23:35:00|16389.8|16387.8|16386.9|16384.9|16391.7|16389.7|16385.8|16383.8|245
1639006800000|2021-12-08 23:40:00|16386.8|16384.8|16390.7|16388.7|16391|16389|16386.7|16384.7|119
1639007100000|2021-12-08 23:45:00|16390.5|16388.5|16386.5|16384.5|16390.8|16388.8|16385.3|16383.3|119
1639007400000|2021-12-08 23:50:00|16386.4|16384.4|16380.3|16378.3|16386.4|16384.4|16378.4|16376.4|427
1639007700000|2021-12-08 23:55:00|16380.2|16378.2|16381|16379|16382.5|16380.5|16377.5|16375.5|150
1639008000000|2021-12-09 00:00:00|16381.3|16379.3|16385|16383|16385.9|16383.9|16378.8|16376.8|441
1639008300000|2021-12-09 00:05:00|16384.3|16382.3|16379.7|16377.7|16385.2|16383.2|16377.8|16375.8|215
1639008600000|2021-12-09 00:10:00|16379.5|16377.5|16378.8|16376.8|16381.5|16379.5|16377.5|16375.5|157
1639008900000|2021-12-09 00:15:00|16379|16377|16375.9|16373.9|16380.2|16378.2|16375.8|16373.8|330
1639009200000|2021-12-09 00:20:00|16375.8|16373.8|16378.8|16376.8|16381.4|16379.4|16375.4|16373.4|218
1639009500000|2021-12-09 00:25:00|16378.9|16376.9|16383.8|16381.8|16384.5|16382.5|16377.9|16375.9|191
1639009800000|2021-12-09 00:30:00|16383.7|16381.7|16383.4|16381.4|16386.2|16384.2|16381.9|16379.9|228
1639010100000|2021-12-09 00:35:00|16383.3|16381.3|16380.4|16378.4|16384.2|16382.2|16379.9|16377.9|87
1639010400000|2021-12-09 00:40:00|16380.5|16378.5|16381.3|16379.3|16381.3|16379.3|16378.8|16376.8|143
1639010700000|2021-12-09 00:45:00|16381.2|16379.2|16379.4|16377.4|16381.8|16379.8|16378.4|16376.4|131
1639011000000|2021-12-09 00:50:00|16379.3|16377.3|16384.3|16382.3|16384.5|16382.5|16378.2|16376.2|157
1639011300000|2021-12-09 00:55:00|16384.2|16382.2|16382.8|16380.8|16384.4|16382.4|16382.2|16380.2|170
1639011600000|2021-12-09 01:00:00|16382.7|16380.7|16384|16382|16384.7|16382.7|16380.5|16378.5|183
1639011900000|2021-12-09 01:05:00|16384.3|16382.3|16383.2|16381.2|16386.5|16384.5|16381.3|16379.3|211
1639012200000|2021-12-09 01:10:00|16383.3|16381.3|16382.2|16380.2|16385.7|16383.7|16381.9|16379.9|91
1639012500000|2021-12-09 01:15:00|16382.3|16380.3|16384.5|16382.5|16385.9|16383.9|16381.9|16379.9|120
1639012800000|2021-12-09 01:20:00|16384.2|16382.2|16387.2|16385.2|16388.2|16386.2|16383.9|16381.9|305
1639013100000|2021-12-09 01:25:00|16387|16385|16386.9|16384.9|16388|16386|16385.9|16383.9|199
1639013400000|2021-12-09 01:30:00|16386.8|16384.8|16386|16384|16389.8|16387.8|16379.3|16377.3|609
1639013700000|2021-12-09 01:35:00|16385.9|16383.9|16391|16389|16395|16393|16385.4|16383.4|384
1639014000000|2021-12-09 01:40:00|16391.2|16389.2|16392|16390|16392.8|16390.8|16388|16386|187
1639014300000|2021-12-09 01:45:00|16392.2|16390.2|16388.2|16386.2|16392.3|16390.3|16385.5|16383.5|203
1639014600000|2021-12-09 01:50:00|16388.5|16386.5|16389.9|16387.9|16391.7|16389.7|16387|16385|166
1639014900000|2021-12-09 01:55:00|16390.2|16388.2|16389.7|16387.7|16392.2|16390.2|16388.2|16386.2|102
1639015200000|2021-12-09 02:00:00|16389.3|16387.3|16390.4|16388.4|16393.2|16391.2|16388.5|16386.5|103
1639015500000|2021-12-09 02:05:00|16390.3|16388.3|16388.7|16386.7|16392.4|16390.4|16388|16386|120
1639015800000|2021-12-09 02:10:00|16388.5|16386.5|16389.9|16387.9|16390.9|16388.9|16384.9|16382.9|113
1639016100000|2021-12-09 02:15:00|16390|16388|16389.4|16387.4|16394.2|16392.2|16389.4|16387.4|125
1639016400000|2021-12-09 02:20:00|16389.3|16387.3|16391.3|16389.3|16391.4|16389.4|16387.9|16385.9|95
1639016700000|2021-12-09 02:25:00|16391.4|16389.4|16403.8|16401.8|16404.2|16402.2|16390.2|16388.2|590
1639017000000|2021-12-09 02:30:00|16403.9|16401.9|16403.2|16401.2|16404.4|16402.4|16400.2|16398.2|202
1639017300000|2021-12-09 02:35:00|16403.4|16401.4|16402|16400|16406.8|16404.8|16399.2|16397.2|197
1639017600000|2021-12-09 02:40:00|16402.2|16400.2|16403.5|16401.5|16405.2|16403.2|16402.2|16400.2|128
1639017900000|2021-12-09 02:45:00|16403.7|16401.7|16410.3|16408.3|16414|16412|16403.7|16401.7|490
1639018200000|2021-12-09 02:50:00|16410.4|16408.4|16409.3|16407.3|16412.9|16410.9|16407|16405|210
1639018500000|2021-12-09 02:55:00|16409.2|16407.2|16412|16410|16413.8|16411.8|16408.4|16406.4|190
1639018800000|2021-12-09 03:00:00|16411.9|16409.9|16413.3|16411.3|16417|16415|16411.4|16409.4|307
1639019100000|2021-12-09 03:05:00|16413.2|16411.2|16415.9|16413.9|16416.5|16414.5|16412.5|16410.5|125
1639019400000|2021-12-09 03:10:00|16416|16414|16419.2|16417.2|16423|16421|16414.7|16412.7|322
1639019700000|2021-12-09 03:15:00|16418.9|16416.9|16415.7|16413.7|16420.5|16418.5|16414.8|16412.8|178
1639020000000|2021-12-09 03:20:00|16415.8|16413.8|16412.8|16410.8|16415.9|16413.9|16410.9|16408.9|214
1639020300000|2021-12-09 03:25:00|16412.5|16410.5|16415.5|16413.5|16415.9|16413.9|16411.7|16409.7|108
1639020600000|2021-12-09 03:30:00|16415.7|16413.7|16418.5|16416.5|16419.8|16417.8|16413.3|16411.3|145
1639020900000|2021-12-09 03:35:00|16418.3|16416.3|16411|16409|16418.5|16416.5|16410.5|16408.5|175
1639021200000|2021-12-09 03:40:00|16410.5|16408.5|16409.8|16407.8|16411.8|16409.8|16408.7|16406.7|302
1639021500000|2021-12-09 03:45:00|16409.7|16407.7|16409.3|16407.3|16412.2|16410.2|16408.2|16406.2|152
1639021800000|2021-12-09 03:50:00|16409.4|16407.4|16408.5|16406.5|16409.9|16407.9|16406|16404|146
1639022100000|2021-12-09 03:55:00|16408.4|16406.4|16373.9|16371.9|16409.4|16407.4|16368.9|16366.9|1310
1639022400000|2021-12-09 04:00:00|16374|16372|16370.4|16368.4|16374.8|16372.8|16360.5|16358.5|1123
1639022700000|2021-12-09 04:05:00|16370.8|16368.8|16375.4|16373.4|16379.9|16377.9|16369.3|16367.3|513
1639023000000|2021-12-09 04:10:00|16375|16373|16369.2|16367.2|16379.4|16377.4|16369.2|16367.2|312
1639023300000|2021-12-09 04:15:00|16369.3|16367.3|16372.8|16370.8|16377.9|16375.9|16368.9|16366.9|263
1639023600000|2021-12-09 04:20:00|16373|16371|16375.4|16373.4|16378.5|16376.5|16372.3|16370.3|234
1639023900000|2021-12-09 04:25:00|16375.3|16373.3|16370.9|16368.9|16377.5|16375.5|16368.9|16366.9|303
1639024200000|2021-12-09 04:30:00|16371|16369|16369.3|16367.3|16372.9|16370.9|16368.9|16366.9|169
1639024500000|2021-12-09 04:35:00|16369.2|16367.2|16372|16370|16376.3|16374.3|16368.7|16366.7|216
1639024800000|2021-12-09 04:40:00|16371|16369|16372.9|16370.9|16374.2|16372.2|16367.2|16365.2|210
1639025100000|2021-12-09 04:45:00|16372.2|16370.2|16370.2|16368.2|16375.3|16373.3|16369.7|16367.7|121
1639025400000|2021-12-09 04:50:00|16370.3|16368.3|16369.4|16367.4|16373.9|16371.9|16368.8|16366.8|170
1639025700000|2021-12-09 04:55:00|16369.3|16367.3|16364.3|16362.3|16371.2|16369.2|16363.2|16361.2|370
1639026000000|2021-12-09 05:00:00|16364.4|16362.4|16369.7|16367.7|16372.3|16370.3|16360|16358|406
1639026300000|2021-12-09 05:05:00|16369.5|16367.5|16368.5|16366.5|16375.4|16373.4|16366.9|16364.9|347
1639026600000|2021-12-09 05:10:00|16368.4|16366.4|16369.2|16367.2|16371.2|16369.2|16366|16364|134
1639026900000|2021-12-09 05:15:00|16369.3|16367.3|16369.4|16367.4|16371.9|16369.9|16367.9|16365.9|88
1639027200000|2021-12-09 05:20:00|16369.3|16367.3|16370.7|16368.7|16373.5|16371.5|16367.2|16365.2|140
1639027500000|2021-12-09 05:25:00|16370.8|16368.8|16373.7|16371.7|16377.5|16375.5|16370.8|16368.8|181
1639027800000|2021-12-09 05:30:00|16374|16372|16376.3|16374.3|16377.2|16375.2|16371.8|16369.8|112
1639028100000|2021-12-09 05:35:00|16376.4|16374.4|16378.5|16376.5|16378.7|16376.7|16376|16374|166
1639028400000|2021-12-09 05:40:00|16378.7|16376.7|16381|16379|16385.7|16383.7|16378.7|16376.7|440
1639028700000|2021-12-09 05:45:00|16381.5|16379.5|16383.2|16381.2|16383.3|16381.3|16379.5|16377.5|116
1639029000000|2021-12-09 05:50:00|16383.3|16381.3|16378.7|16376.7|16383.3|16381.3|16377.5|16375.5|128
1639029300000|2021-12-09 05:55:00|16377.7|16375.7|16371.3|16369.3|16378.9|16376.9|16371.3|16369.3|187
1639029600000|2021-12-09 06:00:00|16371.2|16369.2|16370.7|16368.7|16378.4|16376.4|16369.4|16367.4|331
1639029900000|2021-12-09 06:05:00|16370.8|16368.8|16371.8|16369.8|16374.7|16372.7|16369.2|16367.2|140
1639030200000|2021-12-09 06:10:00|16371.7|16369.7|16372.5|16370.5|16376|16374|16370.7|16368.7|115
1639030500000|2021-12-09 06:15:00|16371.8|16369.8|16370.9|16368.9|16373|16371|16370.5|16368.5|98
1639030800000|2021-12-09 06:20:00|16372.5|16370.5|16376.3|16374.3|16376.9|16374.9|16372.2|16370.2|115
1639031100000|2021-12-09 06:25:00|16375.7|16373.7|16376.7|16374.7|16376.8|16374.8|16372.7|16370.7|103
1639031400000|2021-12-09 06:30:00|16376.8|16374.8|16374|16372|16382.3|16380.3|16374|16372|292
1639031700000|2021-12-09 06:35:00|16373.9|16371.9|16377.2|16375.2|16378.4|16376.4|16373.4|16371.4|52
1639032000000|2021-12-09 06:40:00|16377|16375|16377|16375|16377.9|16375.9|16374.9|16372.9|67
1639032300000|2021-12-09 06:45:00|16376.9|16374.9|16379.8|16377.8|16380.8|16378.8|16376.8|16374.8|155
1639032600000|2021-12-09 06:50:00|16379.9|16377.9|16376.3|16374.3|16382.9|16380.9|16376.3|16374.3|205
1639032900000|2021-12-09 06:55:00|16376.2|16374.2|16380|16378|16381.4|16379.4|16375.7|16373.7|74
1639033200000|2021-12-09 07:00:00|16380.2|16378.2|16385.3|16383.3|16389|16387|16377|16375|282
1639033500000|2021-12-09 07:05:00|16385.5|16383.5|16383.2|16381.2|16390.5|16388.5|16382.5|16380.5|500
1639033800000|2021-12-09 07:10:00|16383|16381|16386.7|16384.7|16390.5|16388.5|16383|16381|409
1639034100000|2021-12-09 07:15:00|16386.8|16384.8|16382.2|16380.2|16387.2|16385.2|16379.7|16377.7|325
1639034400000|2021-12-09 07:20:00|16382.3|16380.3|16391.5|16389.5|16394.7|16392.7|16381|16379|529
1639034700000|2021-12-09 07:25:00|16391.7|16389.7|16392.9|16390.9|16395.5|16393.5|16387.2|16385.2|312
1639035000000|2021-12-09 07:30:00|16393|16391|16391.4|16389.4|16397.5|16395.5|16391.2|16389.2|462
1639035300000|2021-12-09 07:35:00|16391.3|16389.3|16393.7|16391.7|16395.3|16393.3|16387.8|16385.8|261
1639035600000|2021-12-09 07:40:00|16394.5|16392.5|16397.4|16395.4|16400.3|16398.3|16394.4|16392.4|289
1639035900000|2021-12-09 07:45:00|16397|16395|16399.4|16397.4|16401.2|16399.2|16395.2|16393.2|179
1639036200000|2021-12-09 07:50:00|16399.5|16397.5|16398.3|16396.3|16402.2|16400.2|16396.5|16394.5|155
1639036500000|2021-12-09 07:55:00|16398.2|16396.2|16396.7|16394.7|16401.5|16399.5|16395.3|16393.3|162
1639036800000|2021-12-09 08:00:00|16396.9|16394.9|16389.3|16387.3|16400.9|16398.9|16383.8|16381.8|1021
1639037100000|2021-12-09 08:05:00|16388.7|16386.7|16375.5|16373.5|16391.9|16389.9|16374.3|16372.3|783
1639037400000|2021-12-09 08:10:00|16375.7|16373.7|16376.3|16374.3|16382|16380|16366.7|16364.7|956
1639037700000|2021-12-09 08:15:00|16376.8|16374.8|16380.7|16378.7|16383.7|16381.7|16376.8|16374.8|587
1639038000000|2021-12-09 08:20:00|16380.8|16378.8|16381.5|16379.5|16383|16381|16377.8|16375.8|240
1639038300000|2021-12-09 08:25:00|16381.7|16379.7|16380|16378|16383.9|16381.9|16376.5|16374.5|301
1639038600000|2021-12-09 08:30:00|16379.9|16377.9|16383.7|16381.7|16388|16386|16376.8|16374.8|357
1639038900000|2021-12-09 08:35:00|16383.8|16381.8|16381.4|16379.4|16385.5|16383.5|16377.5|16375.5|266
1639039200000|2021-12-09 08:40:00|16381.5|16379.5|16376.4|16374.4|16382.3|16380.3|16373|16371|348
1639039500000|2021-12-09 08:45:00|16376.7|16374.7|16379.4|16377.4|16381.2|16379.2|16373.3|16371.3|468
1639039800000|2021-12-09 08:50:00|16379.3|16377.3|16379|16377|16380.4|16378.4|16372.7|16370.7|343
1639040100000|2021-12-09 08:55:00|16378.7|16376.7|16378.5|16376.5|16383.5|16381.5|16375.2|16373.2|618
1639040400000|2021-12-09 09:00:00|16378.4|16376.4|16373.8|16371.8|16382.4|16380.4|16371.5|16369.5|492
1639040700000|2021-12-09 09:05:00|16373.7|16371.7|16366|16364|16374.7|16372.7|16365.8|16363.8|608
1639041000000|2021-12-09 09:10:00|16366.3|16364.3|16354.5|16352.5|16366.9|16364.9|16352.2|16350.2|1134
1639041300000|2021-12-09 09:15:00|16354.7|16352.7|16353.3|16351.3|16360.2|16358.2|16349.8|16347.8|603
1639041600000|2021-12-09 09:20:00|16353.4|16351.4|16359.3|16357.3|16361.7|16359.7|16352.8|16350.8|335
1639041900000|2021-12-09 09:25:00|16359.4|16357.4|16360.9|16358.9|16362|16360|16356|16354|494
1639042200000|2021-12-09 09:30:00|16360.8|16358.8|16367.3|16365.3|16367.5|16365.5|16360|16358|478
1639042500000|2021-12-09 09:35:00|16367.4|16365.4|16362.8|16360.8|16368.8|16366.8|16362|16360|217
1639042800000|2021-12-09 09:40:00|16362.9|16360.9|16364.8|16362.8|16366.3|16364.3|16360.9|16358.9|138
1639043100000|2021-12-09 09:45:00|16364.7|16362.7|16366.7|16364.7|16366.9|16364.9|16362.4|16360.4|114
1639043400000|2021-12-09 09:50:00|16366.5|16364.5|16361|16359|16366.9|16364.9|16359.4|16357.4|429
1639043700000|2021-12-09 09:55:00|16360.9|16358.9|16360|16358|16362|16360|16354.9|16352.9|339
1639044000000|2021-12-09 10:00:00|16360.3|16358.3|16346.5|16344.5|16361|16359|16345.3|16343.3|678
1639044300000|2021-12-09 10:05:00|16347.3|16345.3|16341.7|16339.7|16350|16348|16339.3|16337.3|527
1639044600000|2021-12-09 10:10:00|16341.5|16339.5|16339.4|16337.4|16347.3|16345.3|16338.7|16336.7|427
1639044900000|2021-12-09 10:15:00|16339.5|16337.5|16327.9|16325.9|16345.7|16343.7|16326.9|16324.9|813
1639045200000|2021-12-09 10:20:00|16327.8|16325.8|16325.8|16323.8|16334.2|16332.2|16321|16319|1105
1639045500000|2021-12-09 10:25:00|16325.7|16323.7|16329.8|16327.8|16333.2|16331.2|16324.9|16322.9|428
1639045800000|2021-12-09 10:30:00|16329.2|16327.2|16331|16329|16337.4|16335.4|16327.8|16325.8|458
1639046100000|2021-12-09 10:35:00|16330.3|16328.3|16332.5|16330.5|16338.5|16336.5|16329.3|16327.3|668
1639046400000|2021-12-09 10:40:00|16332.9|16330.9|16336.5|16334.5|16336.5|16334.5|16327.7|16325.7|313
1639046700000|2021-12-09 10:45:00|16336.4|16334.4|16331.9|16329.9|16336.7|16334.7|16329.8|16327.8|298
1639047000000|2021-12-09 10:50:00|16331.8|16329.8|16334.3|16332.3|16335.4|16333.4|16331.5|16329.5|159
1639047300000|2021-12-09 10:55:00|16334.7|16332.7|16328.3|16326.3|16335.2|16333.2|16328.2|16326.2|171
1639047600000|2021-12-09 11:00:00|16328.4|16326.4|16339.2|16337.2|16339.5|16337.5|16327.8|16325.8|337
1639047900000|2021-12-09 11:05:00|16338.8|16336.8|16332.4|16330.4|16339.5|16337.5|16332.3|16330.3|337
1639048200000|2021-12-09 11:10:00|16332.5|16330.5|16312.3|16310.3|16335.2|16333.2|16307.9|16305.9|1012
1639048500000|2021-12-09 11:15:00|16312.2|16310.2|16321.7|16319.7|16322.2|16320.2|16310.8|16308.8|631
1639048800000|2021-12-09 11:20:00|16321.8|16319.8|16319.5|16317.5|16326|16324|16318|16316|469
1639049100000|2021-12-09 11:25:00|16319.7|16317.7|16326|16324|16326.7|16324.7|16317.9|16315.9|348
1639049400000|2021-12-09 11:30:00|16325.8|16323.8|16332.7|16330.7|16335.4|16333.4|16324.9|16322.9|556
1639049700000|2021-12-09 11:35:00|16332.9|16330.9|16324.5|16322.5|16333|16331|16321.8|16319.8|664
1639050000000|2021-12-09 11:40:00|16324.4|16322.4|16321.5|16319.5|16324.4|16322.4|16314.8|16312.8|683
1639050300000|2021-12-09 11:45:00|16321.3|16319.3|16314.7|16312.7|16322.9|16320.9|16309.7|16307.7|547
1639050600000|2021-12-09 11:50:00|16314.5|16312.5|16317.3|16315.3|16317.3|16315.3|16307|16305|678
1639050900000|2021-12-09 11:55:00|16317.2|16315.2|16322.7|16320.7|16323|16321|16315|16313|584
1639051200000|2021-12-09 12:00:00|16322|16320|16330.5|16328.5|16331.5|16329.5|16319.5|16317.5|652
1639051500000|2021-12-09 12:05:00|16330.4|16328.4|16333.2|16331.2|16335.8|16333.8|16328.8|16326.8|656
1639051800000|2021-12-09 12:10:00|16333|16331|16333|16331|16336.7|16334.7|16326.5|16324.5|501
1639052100000|2021-12-09 12:15:00|16333.2|16331.2|16343|16341|16346.2|16344.2|16333|16331|949
1639052400000|2021-12-09 12:20:00|16343.2|16341.2|16340|16338|16343.8|16341.8|16339.4|16337.4|462
1639052700000|2021-12-09 12:25:00|16339.9|16337.9|16334.8|16332.8|16342|16340|16333.7|16331.7|543
1639053000000|2021-12-09 12:30:00|16334.3|16332.3|16336.3|16334.3|16338|16336|16333.7|16331.7|398
1639053300000|2021-12-09 12:35:00|16336.5|16334.5|16341.3|16339.3|16341.8|16339.8|16335.4|16333.4|277
1639053600000|2021-12-09 12:40:00|16341.4|16339.4|16340.9|16338.9|16343.7|16341.7|16337|16335|533
1639053900000|2021-12-09 12:45:00|16340.8|16338.8|16338.8|16336.8|16343.2|16341.2|16335.4|16333.4|822
1639054200000|2021-12-09 12:50:00|16338.9|16336.9|16334.8|16332.8|16339.9|16337.9|16332.4|16330.4|725
1639054500000|2021-12-09 12:55:00|16334.9|16332.9|16340.5|16338.5|16345.2|16343.2|16334.7|16332.7|741
1639054800000|2021-12-09 13:00:00|16340.4|16338.4|16340.4|16338.4|16340.9|16338.9|16333.7|16331.7|610
1639055100000|2021-12-09 13:05:00|16340.5|16338.5|16338.8|16336.8|16342.7|16340.7|16338.4|16336.4|481
1639055400000|2021-12-09 13:10:00|16338.2|16336.2|16324.8|16322.8|16341.3|16339.3|16323.2|16321.2|1183
1639055700000|2021-12-09 13:15:00|16324.9|16322.9|16333|16331|16334.8|16332.8|16324.5|16322.5|964
1639056000000|2021-12-09 13:20:00|16333.2|16331.2|16325.8|16323.8|16333.4|16331.4|16324|16322|1000
1639056300000|2021-12-09 13:25:00|16326.2|16324.2|16329.4|16327.4|16331.5|16329.5|16321.4|16319.4|979
1639056600000|2021-12-09 13:30:00|16329.9|16327.9|16316.8|16314.8|16330.9|16328.9|16312.4|16310.4|1806
1639056900000|2021-12-09 13:35:00|16316.9|16314.9|16318.4|16316.4|16322.5|16320.5|16315.2|16313.2|792
1639057200000|2021-12-09 13:40:00|16318|16316|16332.5|16330.5|16333.8|16331.8|16317.8|16315.8|1295
1639057500000|2021-12-09 13:45:00|16332.3|16330.3|16333.3|16331.3|16339|16337|16331.2|16329.2|1042
1639057800000|2021-12-09 13:50:00|16332.5|16330.5|16329.5|16327.5|16337.9|16335.9|16329.4|16327.4|797
1639058100000|2021-12-09 13:55:00|16329.3|16327.3|16327.3|16325.3|16332|16330|16326|16324|720
1639058400000|2021-12-09 14:00:00|16327.9|16325.9|16335.3|16333.3|16338.3|16336.3|16327.9|16325.9|1014
1639058700000|2021-12-09 14:05:00|16335.2|16333.2|16338.4|16336.4|16339.8|16337.8|16332.7|16330.7|574
1639059000000|2021-12-09 14:10:00|16338.2|16336.2|16338.9|16336.9|16341.4|16339.4|16335.8|16333.8|1048
1639059300000|2021-12-09 14:15:00|16338.8|16336.8|16344|16342|16344.5|16342.5|16337.7|16335.7|1380
1639059600000|2021-12-09 14:20:00|16343.9|16341.9|16341.2|16339.2|16346.4|16344.4|16339.5|16337.5|1194
1639059900000|2021-12-09 14:25:00|16340.7|16338.7|16339.7|16337.7|16344|16342|16337|16335|1567
1639060200000|2021-12-09 14:30:00|16340|16338|16392.4|16391.4|16392.8|16391.8|16338.3|16337.3|19527
1639060500000|2021-12-09 14:35:00|16392.3|16391.3|16404.2|16403.2|16412.5|16411.5|16380|16379|14719
1639060800000|2021-12-09 14:40:00|16404.7|16403.7|16400.3|16399.3|16415.9|16414.9|16388.4|16387.4|11831
1639061100000|2021-12-09 14:45:00|16400.2|16399.2|16379.4|16378.4|16416.9|16415.9|16377.2|16376.2|12837
1639061400000|2021-12-09 14:50:00|16379.8|16378.8|16364.4|16363.4|16393.4|16392.4|16355.7|16354.7|11876
1639061700000|2021-12-09 14:55:00|16364.3|16363.3|16349.4|16348.4|16366.2|16365.2|16324.9|16323.9|12445
1639062000000|2021-12-09 15:00:00|16350.2|16349.2|16359.9|16358.9|16368.4|16367.4|16333.7|16332.7|10551
1639062300000|2021-12-09 15:05:00|16359.7|16358.7|16337.7|16336.7|16363.4|16362.4|16319.5|16318.5|10604
1639062600000|2021-12-09 15:10:00|16336.9|16335.9|16328.4|16327.4|16339.9|16338.9|16316.1|16315.1|11113
1639062900000|2021-12-09 15:15:00|16328.6|16327.6|16335.9|16334.9|16339.6|16338.6|16314.1|16313.1|9084
1639063200000|2021-12-09 15:20:00|16336.1|16335.1|16306.1|16305.1|16349.9|16348.9|16305|16304|9095
1639063500000|2021-12-09 15:25:00|16306.4|16305.4|16273.9|16272.9|16313.9|16312.9|16272|16271|12565
1639063800000|2021-12-09 15:30:00|16273.5|16272.5|16277.5|16276.5|16294.6|16293.6|16266.4|16265.4|11659
1639064100000|2021-12-09 15:35:00|16277.4|16276.4|16268.4|16267.4|16289.9|16288.9|16256.7|16255.7|9501
1639064400000|2021-12-09 15:40:00|16268.6|16267.6|16292.4|16291.4|16293.2|16292.2|16264.2|16263.2|8817
1639064700000|2021-12-09 15:45:00|16292.1|16291.1|16303.7|16302.7|16310.2|16309.2|16289.9|16288.9|7694
1639065000000|2021-12-09 15:50:00|16303.9|16302.9|16303.1|16302.1|16307.9|16306.9|16285.1|16284.1|6765
1639065300000|2021-12-09 15:55:00|16303|16302|16305.9|16304.9|16313|16312|16298.4|16297.4|5565
1639065600000|2021-12-09 16:00:00|16306.1|16305.1|16288|16287|16308.1|16307.1|16283.7|16282.7|7695
1639065900000|2021-12-09 16:05:00|16288.1|16287.1|16310.6|16309.6|16312.6|16311.6|16284.4|16283.4|6245
1639066200000|2021-12-09 16:10:00|16310.4|16309.4|16305.1|16304.1|16316.1|16315.1|16298|16297|6449
1639066500000|2021-12-09 16:15:00|16305.6|16304.6|16295.9|16294.9|16308.4|16307.4|16283|16282|6090
1639066800000|2021-12-09 16:20:00|16295.6|16294.6|16326|16325|16327|16326|16286.5|16285.5|5722
1639067100000|2021-12-09 16:25:00|16325.9|16324.9|16336.1|16335.1|16339.7|16338.7|16325.7|16324.7|6431
1639067400000|2021-12-09 16:30:00|16336.2|16335.2|16330.6|16329.6|16346.6|16345.6|16329.7|16328.7|5020
1639067700000|2021-12-09 16:35:00|16330.7|16329.7|16321.1|16320.1|16332.1|16331.1|16314.6|16313.6|5818
1639068000000|2021-12-09 16:40:00|16321.2|16320.2|16311.7|16310.7|16323|16322|16307.6|16306.6|4156
1639068300000|2021-12-09 16:45:00|16311.6|16310.6|16288.6|16287.6|16311.6|16310.6|16286|16285|5795
1639068600000|2021-12-09 16:50:00|16289.4|16288.4|16296|16295|16301.7|16300.7|16287|16286|3661
1639068900000|2021-12-09 16:55:00|16296.4|16295.4|16290.9|16289.9|16302.6|16301.6|16284.5|16283.5|4466
1639069200000|2021-12-09 17:00:00|16290.4|16289.4|16276.9|16275.9|16302.7|16301.7|16271.1|16270.1|6003
1639069500000|2021-12-09 17:05:00|16277.6|16276.6|16287.1|16286.1|16288.6|16287.6|16265.6|16264.6|5578
1639069800000|2021-12-09 17:10:00|16287.4|16286.4|16288.9|16287.9|16293.4|16292.4|16278.5|16277.5|3892
1639070100000|2021-12-09 17:15:00|16288.7|16287.7|16276.2|16275.2|16292.2|16291.2|16275.4|16274.4|5165
1639070400000|2021-12-09 17:20:00|16276.4|16275.4|16296.4|16295.4|16296.9|16295.9|16274.4|16273.4|3708
1639070700000|2021-12-09 17:25:00|16296.2|16295.2|16280.4|16279.4|16297|16296|16279.7|16278.7|2995
1639071000000|2021-12-09 17:30:00|16280.1|16279.1|16272.6|16271.6|16282|16281|16268.4|16267.4|4025
1639071300000|2021-12-09 17:35:00|16272.4|16271.4|16289.9|16288.9|16293|16292|16272.1|16271.1|3006
1639071600000|2021-12-09 17:40:00|16289.4|16288.4|16291.9|16290.9|16300.7|16299.7|16283.2|16282.2|2975
1639071900000|2021-12-09 17:45:00|16291.8|16290.8|16307.7|16306.7|16311.4|16310.4|16289.6|16288.6|3215
1639072200000|2021-12-09 17:50:00|16307.6|16306.6|16306.7|16305.7|16311.6|16310.6|16304.2|16303.2|2851
1639072500000|2021-12-09 17:55:00|16306.8|16305.8|16304.2|16303.2|16309.1|16308.1|16293.4|16292.4|3986
1639072800000|2021-12-09 18:00:00|16303.9|16302.9|16289.8|16288.8|16305.4|16304.4|16280.8|16279.8|6248
1639073100000|2021-12-09 18:05:00|16290.2|16289.2|16280.7|16279.7|16299.7|16298.7|16279.7|16278.7|4646
1639073400000|2021-12-09 18:10:00|16280.4|16279.4|16283.4|16282.4|16287.2|16286.2|16274.2|16273.2|3901
1639073700000|2021-12-09 18:15:00|16283.6|16282.6|16294.7|16293.7|16300.2|16299.2|16282.8|16281.8|3692
1639074000000|2021-12-09 18:20:00|16294.9|16293.9|16269.2|16268.2|16294.9|16293.9|16267.7|16266.7|4745
1639074300000|2021-12-09 18:25:00|16269.3|16268.3|16269.2|16268.2|16276.1|16275.1|16264.2|16263.2|3841
1639074600000|2021-12-09 18:30:00|16269.1|16268.1|16274.4|16273.4|16281.9|16280.9|16266.1|16265.1|3145
1639074900000|2021-12-09 18:35:00|16273.3|16272.3|16286.9|16285.9|16290.7|16289.7|16269.9|16268.9|3470
1639075200000|2021-12-09 18:40:00|16287.1|16286.1|16246.4|16245.4|16287.1|16286.1|16244.8|16243.8|5871
1639075500000|2021-12-09 18:45:00|16246.2|16245.2|16217.4|16216.4|16256.4|16255.4|16215.4|16214.4|9969
1639075800000|2021-12-09 18:50:00|16217.3|16216.3|16230.2|16229.2|16230.2|16229.2|16207.6|16206.6|6230
1639076100000|2021-12-09 18:55:00|16229.8|16228.8|16245.2|16244.2|16255.7|16254.7|16229.7|16228.7|5705
1639076400000|2021-12-09 19:00:00|16244.9|16243.9|16242.7|16241.7|16253.7|16252.7|16240.2|16239.2|3713
1639076700000|2021-12-09 19:05:00|16243.3|16242.3|16241.9|16240.9|16249.7|16248.7|16238.9|16237.9|3190
1639077000000|2021-12-09 19:10:00|16242.2|16241.2|16224.2|16223.2|16246.9|16245.9|16217.6|16216.6|4767
1639077300000|2021-12-09 19:15:00|16224.4|16223.4|16242.2|16241.2|16245.7|16244.7|16218.7|16217.7|4275
1639077600000|2021-12-09 19:20:00|16242.7|16241.7|16259.2|16258.2|16262.4|16261.4|16242.3|16241.3|4637
1639077900000|2021-12-09 19:25:00|16259.1|16258.1|16239.7|16238.7|16259.9|16258.9|16231.6|16230.6|5714
1639078200000|2021-12-09 19:30:00|16239.9|16238.9|16241.7|16240.7|16246.9|16245.9|16231.9|16230.9|4600
1639078500000|2021-12-09 19:35:00|16241.6|16240.6|16238.7|16237.7|16246.3|16245.3|16228.4|16227.4|4510
1639078800000|2021-12-09 19:40:00|16238.2|16237.2|16231.8|16230.8|16241.4|16240.4|16220.1|16219.1|4500
1639079100000|2021-12-09 19:45:00|16231.7|16230.7|16224.4|16223.4|16238.9|16237.9|16222.2|16221.2|3915
1639079400000|2021-12-09 19:50:00|16224.2|16223.2|16208.4|16207.4|16229.4|16228.4|16203.6|16202.6|6557
1639079700000|2021-12-09 19:55:00|16208.8|16207.8|16206.4|16205.4|16216.4|16215.4|16194.4|16193.4|5266
1639080000000|2021-12-09 20:00:00|16207.6|16206.6|16216.2|16215.2|16237.1|16236.1|16203.1|16202.1|6049
1639080300000|2021-12-09 20:05:00|16216.7|16215.7|16169.2|16168.2|16218.9|16217.9|16169.2|16168.2|8343
1639080600000|2021-12-09 20:10:00|16169.7|16168.7|16165.4|16164.4|16184.2|16183.2|16153.1|16152.1|8616
1639080900000|2021-12-09 20:15:00|16164.9|16163.9|16175.4|16174.4|16178.8|16177.8|16157.3|16156.3|5959
1639081200000|2021-12-09 20:20:00|16175.2|16174.2|16151.2|16150.2|16179.9|16178.9|16150.7|16149.7|5685
1639081500000|2021-12-09 20:25:00|16152.7|16151.7|16171.1|16170.1|16180.9|16179.9|16147.2|16146.2|6284
1639081800000|2021-12-09 20:30:00|16171.6|16170.6|16181.4|16180.4|16198.9|16197.9|16168.9|16167.9|6162
1639082100000|2021-12-09 20:35:00|16181.3|16180.3|16179.4|16178.4|16185.9|16184.9|16162.8|16161.8|5647
1639082400000|2021-12-09 20:40:00|16180.2|16179.2|16200.4|16199.4|16207.7|16206.7|16174.4|16173.4|5392
1639082700000|2021-12-09 20:45:00|16201.9|16200.9|16209.4|16208.4|16218.2|16217.2|16189.7|16188.7|4984
1639083000000|2021-12-09 20:50:00|16205.4|16204.4|16172.9|16171.9|16208.7|16207.7|16171.9|16170.9|8794
1639083300000|2021-12-09 20:55:00|16172.6|16171.6|16150.8|16149.8|16175.2|16174.2|16141.4|16140.4|13371
1639083600000|2021-12-09 21:00:00|16150.4|16149.4|16136.8|16134.8|16158.7|16156.7|16133.9|16131.9|7367
1639083900000|2021-12-09 21:05:00|16136.4|16134.4|16127.3|16125.3|16141.4|16139.4|16122.7|16120.7|3525
1639084200000|2021-12-09 21:10:00|16127.2|16125.2|16139.7|16137.7|16141.6|16139.6|16127.2|16125.2|1582
1639084500000|2021-12-09 21:15:00|16138.8|16136.8|16139.6|16137.6|16143.7|16141.7|16134.1|16132.1|810
1639084800000|2021-12-09 21:20:00|16139.8|16137.8|16142.7|16140.7|16143.3|16141.3|16139.8|16137.8|663
1639085100000|2021-12-09 21:25:00|16142.6|16140.6|16151.7|16149.7|16154.3|16152.3|16142.4|16140.4|886
1639085400000|2021-12-09 21:30:00|16150.7|16148.7|16149.6|16147.6|16154.6|16152.6|16148.2|16146.2|719
1639085700000|2021-12-09 21:35:00|16149.7|16147.7|16150.7|16148.7|16151.6|16149.6|16148.1|16146.1|219
1639086000000|2021-12-09 21:40:00|16150.8|16148.8|16153.6|16151.6|16154.3|16152.3|16149.9|16147.9|258
1639086300000|2021-12-09 21:45:00|16153.7|16151.7|16154.4|16152.4|16154.9|16152.9|16149.6|16147.6|400
1639086600000|2021-12-09 21:50:00|16154.3|16152.3|16158.1|16156.1|16158.1|16156.1|16153.3|16151.3|321
1639086900000|2021-12-09 21:55:00|16157.9|16155.9|16158.6|16153.6|16160.3|16158.3|16156.4|16153.6|318
1639087200000|2021-12-09 22:00:00|16157.1|16152.1|16159.3|16154.3|16159.4|16154.4|16156.7|16151.7|0
1639087500000|2021-12-09 22:05:00|16159.5|16154.5|16158.2|16153.2|16159.6|16154.6|16157.8|16152.8|0
1639087800000|2021-12-09 22:10:00|16158.3|16153.3|16161.1|16156.1|16161.8|16156.8|16158.3|16153.3|0
1639088100000|2021-12-09 22:15:00|16161|16156|16159.7|16154.7|16161.2|16156.2|16159|16154|0
1639088400000|2021-12-09 22:20:00|16159.8|16154.8|16162.2|16157.2|16162.7|16157.7|16159.8|16154.8|0
1639088700000|2021-12-09 22:25:00|16161.8|16156.8|16161.7|16156.7|16161.8|16156.8|16161.4|16156.4|0
1639089000000|2021-12-09 22:30:00|16161.9|16156.9|16163.2|16158.2|16163.2|16158.2|16161.7|16156.7|0
1639089300000|2021-12-09 22:35:00|16163.3|16158.3|16162.9|16157.9|16163.3|16158.3|16162.5|16157.5|0
1639089600000|2021-12-09 22:40:00|16162.8|16157.8|16163.3|16158.3|16164.2|16159.2|16162.3|16157.3|0
1639089900000|2021-12-09 22:45:00|16163.7|16158.7|16165.3|16160.3|16165.5|16160.5|16163.7|16158.7|0
1639090200000|2021-12-09 22:50:00|16165.2|16160.2|16163.5|16158.5|16165.2|16160.2|16163|16158|0
1639090500000|2021-12-09 22:55:00|16163.6|16158.6|16164.9|16159.9|16165.1|16160.1|16163.5|16158.5|0
1639090800000|2021-12-09 23:00:00|16159.3|16157.3|16169|16167|16171.4|16169.4|16156.5|16154.5|532
1639091100000|2021-12-09 23:05:00|16168.8|16166.8|16174.9|16172.9|16175.8|16173.8|16167.8|16165.8|304
1639091400000|2021-12-09 23:10:00|16176.1|16174.1|16177.4|16175.4|16177.9|16175.9|16173.5|16171.5|215
1639091700000|2021-12-09 23:15:00|16177.3|16175.3|16174|16172|16179.3|16177.3|16173.9|16171.9|182
1639092000000|2021-12-09 23:20:00|16174.9|16172.9|16172.4|16170.4|16176|16174|16171.1|16169.1|211
1639092300000|2021-12-09 23:25:00|16172.5|16170.5|16173|16171|16174.3|16172.3|16169.1|16167.1|197
1639092600000|2021-12-09 23:30:00|16172.9|16170.9|16182.5|16180.5|16184.6|16182.6|16172.6|16170.6|505
1639092900000|2021-12-09 23:35:00|16182.6|16180.6|16182.4|16180.4|16186.8|16184.8|16182|16180|389
1639093200000|2021-12-09 23:40:00|16182.3|16180.3|16184.9|16182.9|16187.3|16185.3|16182.3|16180.3|314
1639093500000|2021-12-09 23:45:00|16184.6|16182.6|16181.4|16179.4|16187.8|16185.8|16177.8|16175.8|1231
1639093800000|2021-12-09 23:50:00|16181.1|16179.1|16179.5|16177.5|16183.3|16181.3|16178.4|16176.4|162
1639094100000|2021-12-09 23:55:00|16179.8|16177.8|16178.8|16176.8|16183.1|16181.1|16178.3|16176.3|161
1639094400000|2021-12-10 00:00:00|16178.9|16176.9|16173|16171|16183.1|16181.1|16169|16167|524
1639094700000|2021-12-10 00:05:00|16172.9|16170.9|16168.1|16166.1|16177|16175|16164.6|16162.6|395
1639095000000|2021-12-10 00:10:00|16167.9|16165.9|16181.9|16179.9|16181.9|16179.9|16167.9|16165.9|365
1639095300000|2021-12-10 00:15:00|16181.6|16179.6|16176|16174|16182.9|16180.9|16174.9|16172.9|438
1639095600000|2021-12-10 00:20:00|16175.9|16173.9|16179.9|16177.9|16180.3|16178.3|16174.8|16172.8|248
1639095900000|2021-12-10 00:25:00|16179.8|16177.8|16175.3|16173.3|16180.9|16178.9|16174.8|16172.8|188
1639096200000|2021-12-10 00:30:00|16175.1|16173.1|16172.4|16170.4|16175.9|16173.9|16170.8|16168.8|314
1639096500000|2021-12-10 00:35:00|16172.5|16170.5|16171.9|16169.9|16175.1|16173.1|16171.4|16169.4|146
1639096800000|2021-12-10 00:40:00|16171.8|16169.8|16170.8|16168.8|16174.3|16172.3|16168.3|16166.3|259
1639097100000|2021-12-10 00:45:00|16170.6|16168.6|16168.3|16166.3|16174.3|16172.3|16166.8|16164.8|254
1639097400000|2021-12-10 00:50:00|16168.5|16166.5|16166.9|16164.9|16170.6|16168.6|16165.6|16163.6|229
1639097700000|2021-12-10 00:55:00|16166.8|16164.8|16165.1|16163.1|16167.5|16165.5|16160.9|16158.9|389
1639098000000|2021-12-10 01:00:00|16165|16163|16155|16153|16168.9|16166.9|16154|16152|574
1639098300000|2021-12-10 01:05:00|16155.1|16153.1|16155.6|16153.6|16157.9|16155.9|16149.8|16147.8|581
1639098600000|2021-12-10 01:10:00|16155.8|16153.8|16153.8|16151.8|16160.5|16158.5|16152.5|16150.5|380
1639098900000|2021-12-10 01:15:00|16153.6|16151.6|16153.6|16151.6|16156.3|16154.3|16147.3|16145.3|616
1639099200000|2021-12-10 01:20:00|16153.8|16151.8|16161|16159|16161.5|16159.5|16153.4|16151.4|349
1639099500000|2021-12-10 01:25:00|16160.9|16158.9|16173.3|16171.3|16173.3|16171.3|16159.8|16157.8|577
1639099800000|2021-12-10 01:30:00|16173.1|16171.1|16181.3|16179.3|16181.4|16179.4|16170.5|16168.5|547
1639100100000|2021-12-10 01:35:00|16181.1|16179.1|16172.4|16170.4|16181.9|16179.9|16171.6|16169.6|354
1639100400000|2021-12-10 01:40:00|16172.3|16170.3|16183.3|16181.3|16183.4|16181.4|16171.8|16169.8|307
1639100700000|2021-12-10 01:45:00|16183.1|16181.1|16187.1|16185.1|16187.5|16185.5|16181.4|16179.4|439
1639101000000|2021-12-10 01:50:00|16187.3|16185.3|16185.8|16183.8|16189.6|16187.6|16185|16183|368
1639101300000|2021-12-10 01:55:00|16185.9|16183.9|16185|16183|16189.8|16187.8|16182.8|16180.8|364
1639101600000|2021-12-10 02:00:00|16185.3|16183.3|16191.6|16189.6|16192.1|16190.1|16183.8|16181.8|326
1639101900000|2021-12-10 02:05:00|16191.8|16189.8|16190.1|16188.1|16192.6|16190.6|16187.6|16185.6|300
1639102200000|2021-12-10 02:10:00|16190|16188|16193.1|16191.1|16193.4|16191.4|16188.9|16186.9|183
1639102500000|2021-12-10 02:15:00|16193|16191|16192.1|16190.1|16194.3|16192.3|16191.1|16189.1|140
1639102800000|2021-12-10 02:20:00|16192.3|16190.3|16189.9|16187.9|16193.9|16191.9|16189.3|16187.3|158
1639103100000|2021-12-10 02:25:00|16190|16188|16187.1|16185.1|16191.9|16189.9|16186|16184|213
1639103400000|2021-12-10 02:30:00|16187|16185|16189|16187|16189|16187|16185.5|16183.5|116
1639103700000|2021-12-10 02:35:00|16189.3|16187.3|16182.1|16180.1|16189.3|16187.3|16180.8|16178.8|187
1639104000000|2021-12-10 02:40:00|16181.9|16179.9|16182.6|16180.6|16183|16181|16180.6|16178.6|89
1639104300000|2021-12-10 02:45:00|16182.5|16180.5|16183.5|16181.5|16183.6|16181.6|16181.6|16179.6|96
1639104600000|2021-12-10 02:50:00|16183.4|16181.4|16185.4|16183.4|16188|16186|16183.4|16181.4|118
1639104900000|2021-12-10 02:55:00|16185.5|16183.5|16185.1|16183.1|16186.8|16184.8|16183.9|16181.9|61
1639105200000|2021-12-10 03:00:00|16184.9|16182.9|16188.4|16186.4|16191.6|16189.6|16184.4|16182.4|204
1639105500000|2021-12-10 03:05:00|16188.3|16186.3|16191.1|16189.1|16191.9|16189.9|16187.1|16185.1|132
1639105800000|2021-12-10 03:10:00|16191|16189|16189.6|16187.6|16191.3|16189.3|16187.9|16185.9|71
1639106100000|2021-12-10 03:15:00|16189.3|16187.3|16187.9|16185.9|16189.9|16187.9|16186.1|16184.1|83
1639106400000|2021-12-10 03:20:00|16187.8|16185.8|16186.4|16184.4|16187.8|16185.8|16185.4|16183.4|96
1639106700000|2021-12-10 03:25:00|16186.3|16184.3|16188.4|16186.4|16189.8|16187.8|16185.6|16183.6|98
1639107000000|2021-12-10 03:30:00|16188.5|16186.5|16188.9|16186.9|16190|16188|16186.4|16184.4|114
1639107300000|2021-12-10 03:35:00|16188.8|16186.8|16183.8|16181.8|16188.8|16186.8|16183.6|16181.6|110
1639107600000|2021-12-10 03:40:00|16183.5|16181.5|16183.1|16181.1|16184|16182|16181|16179|165
1639107900000|2021-12-10 03:45:00|16183|16181|16179.3|16177.3|16183.4|16181.4|16179.1|16177.1|148
1639108200000|2021-12-10 03:50:00|16178.8|16176.8|16181.1|16179.1|16182.3|16180.3|16177.5|16175.5|157
1639108500000|2021-12-10 03:55:00|16180.6|16178.6|16179.1|16177.1|16181.6|16179.6|16178.9|16176.9|81
1639108800000|2021-12-10 04:00:00|16179|16177|16178.9|16176.9|16182.1|16180.1|16176.1|16174.1|105
1639109100000|2021-12-10 04:05:00|16179.1|16177.1|16176.6|16174.6|16179.1|16177.1|16176.3|16174.3|85
1639109400000|2021-12-10 04:10:00|16176.8|16174.8|16175.9|16173.9|16177.6|16175.6|16173.3|16171.3|154
1639109700000|2021-12-10 04:15:00|16176|16174|16172.8|16170.8|16176.5|16174.5|16171.8|16169.8|156
1639110000000|2021-12-10 04:20:00|16172.5|16170.5|16175.9|16173.9|16176|16174|16172.5|16170.5|56
1639110300000|2021-12-10 04:25:00|16175.6|16173.6|16178.9|16176.9|16179.4|16177.4|16175.5|16173.5|97
1639110600000|2021-12-10 04:30:00|16178.5|16176.5|16175.6|16173.6|16178.8|16176.8|16174.4|16172.4|67
1639110900000|2021-12-10 04:35:00|16175.8|16173.8|16174.6|16172.6|16178.5|16176.5|16173.4|16171.4|105
1639111200000|2021-12-10 04:40:00|16174.5|16172.5|16175.6|16173.6|16178.3|16176.3|16174.5|16172.5|82
1639111500000|2021-12-10 04:45:00|16175.5|16173.5|16176.8|16174.8|16177.8|16175.8|16175.1|16173.1|59
1639111800000|2021-12-10 04:50:00|16176.4|16174.4|16167|16165|16176.6|16174.6|16166.3|16164.3|264
1639112100000|2021-12-10 04:55:00|16167.1|16165.1|16165.1|16163.1|16167.6|16165.6|16164.8|16162.8|107
1639112400000|2021-12-10 05:00:00|16165|16163|16170.5|16168.5|16170.6|16168.6|16164.6|16162.6|198
1639112700000|2021-12-10 05:05:00|16170.4|16168.4|16166.8|16164.8|16172.4|16170.4|16166.4|16164.4|206
1639113000000|2021-12-10 05:10:00|16166.9|16164.9|16166.5|16164.5|16170.4|16168.4|16166.5|16164.5|200
1639113300000|2021-12-10 05:15:00|16166.6|16164.6|16169.5|16167.5|16169.6|16167.6|16164.9|16162.9|106
1639113600000|2021-12-10 05:20:00|16169.6|16167.6|16164.8|16162.8|16170.6|16168.6|16163.6|16161.6|231
1639113900000|2021-12-10 05:25:00|16164.9|16162.9|16164.8|16162.8|16167|16165|16163.6|16161.6|124
1639114200000|2021-12-10 05:30:00|16164.9|16162.9|16160.1|16158.1|16165.3|16163.3|16159.4|16157.4|288
1639114500000|2021-12-10 05:35:00|16159.9|16157.9|16159.3|16157.3|16160.3|16158.3|16155.9|16153.9|311
1639114800000|2021-12-10 05:40:00|16159.1|16157.1|16151|16149|16159.8|16157.8|16149.9|16147.9|361
1639115100000|2021-12-10 05:45:00|16151.1|16149.1|16149.8|16147.8|16154|16152|16149.8|16147.8|247
1639115400000|2021-12-10 05:50:00|16149.9|16147.9|16146.4|16144.4|16152.5|16150.5|16146.3|16144.3|336
1639115700000|2021-12-10 05:55:00|16146.3|16144.3|16148.3|16146.3|16149.4|16147.4|16145.5|16143.5|284
1639116000000|2021-12-10 06:00:00|16148.4|16146.4|16151.6|16149.6|16152.1|16150.1|16145.6|16143.6|339
1639116300000|2021-12-10 06:05:00|16151.8|16149.8|16157.3|16155.3|16157.9|16155.9|16150.6|16148.6|251
1639116600000|2021-12-10 06:10:00|16157.4|16155.4|16155.1|16153.1|16157.5|16155.5|16154.1|16152.1|238
1639116900000|2021-12-10 06:15:00|16155.5|16153.5|16157.9|16155.9|16159.8|16157.8|16155.3|16153.3|136
1639117200000|2021-12-10 06:20:00|16157.8|16155.8|16158.3|16156.3|16158.8|16156.8|16155.8|16153.8|170
1639117500000|2021-12-10 06:25:00|16158.4|16156.4|16155.8|16153.8|16158.4|16156.4|16154.1|16152.1|273
1639117800000|2021-12-10 06:30:00|16155.6|16153.6|16157|16155|16157.9|16155.9|16155.1|16153.1|142
1639118100000|2021-12-10 06:35:00|16156.8|16154.8|16155.1|16153.1|16158.8|16156.8|16155|16153|173
1639118400000|2021-12-10 06:40:00|16155.4|16153.4|16155|16153|16155.4|16153.4|16154.3|16152.3|139
1639118700000|2021-12-10 06:45:00|16154.9|16152.9|16153|16151|16155.8|16153.8|16153|16151|121
1639119000000|2021-12-10 06:50:00|16152.9|16150.9|16161.3|16159.3|16162.1|16160.1|16151.9|16149.9|599
1639119300000|2021-12-10 06:55:00|16161.1|16159.1|16169|16167|16169.3|16167.3|16161.1|16159.1|385
1639119600000|2021-12-10 07:00:00|16169.1|16167.1|16164|16162|16169.4|16167.4|16160.4|16158.4|584
1639119900000|2021-12-10 07:05:00|16163.9|16161.9|16159.5|16157.5|16163.9|16161.9|16158.9|16156.9|286
1639120200000|2021-12-10 07:10:00|16159.4|16157.4|16155.8|16153.8|16160|16158|16154.4|16152.4|420
1639120500000|2021-12-10 07:15:00|16155.6|16153.6|16155|16153|16158.5|16156.5|16153|16151|498
1639120800000|2021-12-10 07:20:00|16155.4|16153.4|16159.5|16157.5|16163.4|16161.4|16152.9|16150.9|441
1639121100000|2021-12-10 07:25:00|16160.3|16158.3|16154.4|16152.4|16161.8|16159.8|16154.1|16152.1|382
1639121400000|2021-12-10 07:30:00|16154.3|16152.3|16154.4|16152.4|16156.5|16154.5|16153.5|16151.5|214
1639121700000|2021-12-10 07:35:00|16154.9|16152.9|16152.6|16150.6|16155.9|16153.9|16152.1|16150.1|251
1639122000000|2021-12-10 07:40:00|16152.8|16150.8|16151.3|16149.3|16153.6|16151.6|16150.8|16148.8|375
1639122300000|2021-12-10 07:45:00|16151.1|16149.1|16160.3|16158.3|16160.5|16158.5|16150.9|16148.9|368
1639122600000|2021-12-10 07:50:00|16160.1|16158.1|16161.4|16159.4|16162.4|16160.4|16158.8|16156.8|303
1639122900000|2021-12-10 07:55:00|16161.5|16159.5|16163|16161|16163.6|16161.6|16159.3|16157.3|362
1639123200000|2021-12-10 08:00:00|16162.9|16160.9|16176.3|16174.3|16177.1|16175.1|16160|16158|1320
1639123500000|2021-12-10 08:05:00|16177.1|16175.1|16180.4|16178.4|16187.4|16185.4|16175.8|16173.8|1340
1639123800000|2021-12-10 08:10:00|16180.6|16178.6|16167|16165|16181.8|16179.8|16166.3|16164.3|692
1639124100000|2021-12-10 08:15:00|16166.8|16164.8|16166.9|16164.9|16168.5|16166.5|16159.1|16157.1|600
1639124400000|2021-12-10 08:20:00|16166.8|16164.8|16162.9|16160.9|16174.3|16172.3|16162.6|16160.6|476
1639124700000|2021-12-10 08:25:00|16163|16161|16174.3|16172.3|16175.8|16173.8|16163|16161|456
1639125000000|2021-12-10 08:30:00|16174.4|16172.4|16186|16184|16186.3|16184.3|16172.6|16170.6|673
1639125300000|2021-12-10 08:35:00|16185.9|16183.9|16181.4|16179.4|16185.9|16183.9|16179|16177|491
1639125600000|2021-12-10 08:40:00|16181.5|16179.5|16187.6|16185.6|16187.9|16185.9|16179.8|16177.8|273
1639125900000|2021-12-10 08:45:00|16187.5|16185.5|16188.4|16186.4|16190.8|16188.8|16186.6|16184.6|376
1639126200000|2021-12-10 08:50:00|16188.5|16186.5|16202.5|16200.5|16203.1|16201.1|16187.9|16185.9|948
1639126500000|2021-12-10 08:55:00|16202.4|16200.4|16204.3|16202.3|16205.8|16203.8|16201.8|16199.8|448
1639126800000|2021-12-10 09:00:00|16204.1|16202.1|16185.1|16183.1|16205.4|16203.4|16185|16183|852
1639127100000|2021-12-10 09:05:00|16185.4|16183.4|16183.6|16181.6|16188.3|16186.3|16180.6|16178.6|511
1639127400000|2021-12-10 09:10:00|16183.8|16181.8|16178|16176|16184|16182|16175.1|16173.1|571
1639127700000|2021-12-10 09:15:00|16177.9|16175.9|16185.1|16183.1|16185.6|16183.6|16175.6|16173.6|426
1639128000000|2021-12-10 09:20:00|16185.3|16183.3|16188.8|16186.8|16192.3|16190.3|16183.5|16181.5|250
1639128300000|2021-12-10 09:25:00|16188.9|16186.9|16185.4|16183.4|16188.9|16186.9|16183.4|16181.4|335
1639128600000|2021-12-10 09:30:00|16185.3|16183.3|16191.4|16189.4|16192.1|16190.1|16183.9|16181.9|231
1639128900000|2021-12-10 09:35:00|16191.5|16189.5|16201.1|16199.1|16202.8|16200.8|16191.5|16189.5|433
1639129200000|2021-12-10 09:40:00|16201|16199|16196.6|16194.6|16203.5|16201.5|16194.9|16192.9|315
1639129500000|2021-12-10 09:45:00|16196.8|16194.8|16197|16195|16200.9|16198.9|16195.8|16193.8|318
1639129800000|2021-12-10 09:50:00|16197.1|16195.1|16198.1|16196.1|16202.3|16200.3|16194.9|16192.9|191
1639130100000|2021-12-10 09:55:00|16197.6|16195.6|16204.9|16202.9|16205.4|16203.4|16196.6|16194.6|278
1639130400000|2021-12-10 10:00:00|16204.8|16202.8|16199.4|16197.4|16207.1|16205.1|16199.4|16197.4|267
1639130700000|2021-12-10 10:05:00|16199.5|16197.5|16200.3|16198.3|16200.4|16198.4|16195.9|16193.9|228
1639131000000|2021-12-10 10:10:00|16200.4|16198.4|16188.8|16186.8|16202.4|16200.4|16188.8|16186.8|335
1639131300000|2021-12-10 10:15:00|16188.9|16186.9|16188.1|16186.1|16192.1|16190.1|16188.1|16186.1|251
1639131600000|2021-12-10 10:20:00|16188|16186|16193.6|16191.6|16197.4|16195.4|16187.8|16185.8|244
1639131900000|2021-12-10 10:25:00|16193.5|16191.5|16198.3|16196.3|16198.4|16196.4|16190.6|16188.6|238
1639132200000|2021-12-10 10:30:00|16198.1|16196.1|16203|16201|16203|16201|16195.9|16193.9|286
1639132500000|2021-12-10 10:35:00|16203.1|16201.1|16203.4|16201.4|16206.3|16204.3|16201.4|16199.4|275
1639132800000|2021-12-10 10:40:00|16203.3|16201.3|16201.4|16199.4|16204.3|16202.3|16199|16197|186
1639133100000|2021-12-10 10:45:00|16201.5|16199.5|16204.5|16202.5|16205.1|16203.1|16197.9|16195.9|383
1639133400000|2021-12-10 10:50:00|16204.4|16202.4|16202.4|16200.4|16204.4|16202.4|16196.6|16194.6|255
1639133700000|2021-12-10 10:55:00|16202.5|16200.5|16202.1|16200.1|16205.6|16203.6|16198.9|16196.9|224
1639134000000|2021-12-10 11:00:00|16201.9|16199.9|16204.1|16202.1|16206.3|16204.3|16199.9|16197.9|243
1639134300000|2021-12-10 11:05:00|16204|16202|16211.3|16209.3|16211.3|16209.3|16201.9|16199.9|431
1639134600000|2021-12-10 11:10:00|16211.1|16209.1|16210.6|16208.6|16211.5|16209.5|16207.9|16205.9|217
1639134900000|2021-12-10 11:15:00|16210.8|16208.8|16210.1|16208.1|16212.8|16210.8|16207.3|16205.3|242
1639135200000|2021-12-10 11:20:00|16210.3|16208.3|16216.4|16214.4|16217.4|16215.4|16208.4|16206.4|364
1639135500000|2021-12-10 11:25:00|16216.3|16214.3|16220.5|16218.5|16220.8|16218.8|16216.3|16214.3|362
1639135800000|2021-12-10 11:30:00|16220.4|16218.4|16211.5|16209.5|16221.6|16219.6|16210.1|16208.1|350
1639136100000|2021-12-10 11:35:00|16211.6|16209.6|16217|16215|16217.8|16215.8|16211.6|16209.6|192
1639136400000|2021-12-10 11:40:00|16217.1|16215.1|16222.9|16220.9|16223.4|16221.4|16216.5|16214.5|350
1639136700000|2021-12-10 11:45:00|16222.8|16220.8|16226.5|16224.5|16226.6|16224.6|16221|16219|310
1639137000000|2021-12-10 11:50:00|16226.4|16224.4|16229.5|16227.5|16229.9|16227.9|16225.1|16223.1|339
1639137300000|2021-12-10 11:55:00|16229.6|16227.6|16219.8|16217.8|16230.5|16228.5|16219.1|16217.1|461
1639137600000|2021-12-10 12:00:00|16219.9|16217.9|16215.6|16213.6|16222.4|16220.4|16213.9|16211.9|541
1639137900000|2021-12-10 12:05:00|16215.9|16213.9|16209.4|16207.4|16216.1|16214.1|16209|16207|434
1639138200000|2021-12-10 12:10:00|16209.3|16207.3|16204.3|16202.3|16211.3|16209.3|16199.1|16197.1|585
1639138500000|2021-12-10 12:15:00|16204.1|16202.1|16199.5|16197.5|16206.9|16204.9|16197.1|16195.1|596
1639138800000|2021-12-10 12:20:00|16199.6|16197.6|16204.6|16202.6|16204.9|16202.9|16196.9|16194.9|339
1639139100000|2021-12-10 12:25:00|16204.8|16202.8|16205.9|16203.9|16206.1|16204.1|16199.1|16197.1|391
1639139400000|2021-12-10 12:30:00|16206|16204|16191.9|16189.9|16208|16206|16191.6|16189.6|849
1639139700000|2021-12-10 12:35:00|16191.8|16189.8|16194|16192|16195.9|16193.9|16189.9|16187.9|411
1639140000000|2021-12-10 12:40:00|16194.1|16192.1|16190|16188|16194.9|16192.9|16188.6|16186.6|708
1639140300000|2021-12-10 12:45:00|16190.1|16188.1|16182.9|16180.9|16190.1|16188.1|16177.1|16175.1|1427
1639140600000|2021-12-10 12:50:00|16183.1|16181.1|16184.8|16182.8|16185.4|16183.4|16181.4|16179.4|376
1639140900000|2021-12-10 12:55:00|16184.5|16182.5|16188.6|16186.6|16189.8|16187.8|16182.1|16180.1|346
1639141200000|2021-12-10 13:00:00|16188.5|16186.5|16186.1|16184.1|16189.8|16187.8|16179.6|16177.6|506
1639141500000|2021-12-10 13:05:00|16186.3|16184.3|16185.5|16183.5|16187.8|16185.8|16183.9|16181.9|265
1639141800000|2021-12-10 13:10:00|16185.6|16183.6|16182.3|16180.3|16186.6|16184.6|16178.4|16176.4|820
1639142100000|2021-12-10 13:15:00|16182.4|16180.4|16202.5|16200.5|16202.5|16200.5|16182.4|16180.4|945
1639142400000|2021-12-10 13:20:00|16202.6|16200.6|16194.6|16192.6|16203.3|16201.3|16191|16189|831
1639142700000|2021-12-10 13:25:00|16194.5|16192.5|16191.4|16189.4|16197.9|16195.9|16188.3|16186.3|1089
1639143000000|2021-12-10 13:30:00|16180.5|16178.5|16284.3|16282.3|16285|16283|16176.3|16174.3|8996
1639143300000|2021-12-10 13:35:00|16283.6|16281.6|16297.5|16295.5|16313.1|16311.1|16283|16281|6256
1639143600000|2021-12-10 13:40:00|16297.4|16295.4|16298.9|16296.9|16309.9|16307.9|16284.6|16282.6|3360
1639143900000|2021-12-10 13:45:00|16298.8|16296.8|16282.8|16280.8|16302.5|16300.5|16279.3|16277.3|2980
1639144200000|2021-12-10 13:50:00|16281.9|16279.9|16284.1|16282.1|16298.1|16296.1|16281.6|16279.6|1791
1639144500000|2021-12-10 13:55:00|16284|16282|16285|16283|16290.3|16288.3|16274.6|16272.6|1702
1639144800000|2021-12-10 14:00:00|16285.4|16283.4|16290.5|16288.5|16294.5|16292.5|16284.8|16282.8|1209
1639145100000|2021-12-10 14:05:00|16290.6|16288.6|16279.6|16277.6|16291.4|16289.4|16279.3|16277.3|985
1639145400000|2021-12-10 14:10:00|16279.8|16277.8|16285.4|16283.4|16287.4|16285.4|16277.6|16275.6|758
1639145700000|2021-12-10 14:15:00|16285.5|16283.5|16277.6|16275.6|16287.1|16285.1|16275.6|16273.6|822
1639146000000|2021-12-10 14:20:00|16277.5|16275.5|16283|16281|16283.4|16281.4|16272.6|16270.6|966
1639146300000|2021-12-10 14:25:00|16283.1|16281.1|16268.3|16266.3|16283.3|16281.3|16266.8|16264.8|2326
1639146600000|2021-12-10 14:30:00|16268.6|16266.6|16311.9|16310.9|16320.4|16319.4|16258.6|16257.6|12678
1639146900000|2021-12-10 14:35:00|16311|16310|16317|16316|16328.8|16327.8|16274.6|16273.6|12149
1639147200000|2021-12-10 14:40:00|16316.9|16315.9|16246.3|16245.3|16325.3|16324.3|16243.9|16242.9|11455
1639147500000|2021-12-10 14:45:00|16246.8|16245.8|16219.1|16218.1|16263.4|16262.4|16205.3|16204.3|11239
1639147800000|2021-12-10 14:50:00|16219.3|16218.3|16234.6|16233.6|16256.3|16255.3|16207.6|16206.6|7723
1639148100000|2021-12-10 14:55:00|16234.1|16233.1|16220|16219|16239.1|16238.1|16203.9|16202.9|7124
1639148400000|2021-12-10 15:00:00|16221.8|16220.8|16232.5|16231.5|16258.1|16257.1|16214.1|16213.1|7976
1639148700000|2021-12-10 15:05:00|16232.8|16231.8|16267.1|16266.1|16272.1|16271.1|16222.6|16221.6|7858
1639149000000|2021-12-10 15:10:00|16269.6|16268.6|16263.4|16262.4|16273.4|16272.4|16239.4|16238.4|7104
1639149300000|2021-12-10 15:15:00|16263.6|16262.6|16308.5|16307.5|16313.9|16312.9|16250.1|16249.1|6611
1639149600000|2021-12-10 15:20:00|16308.9|16307.9|16291.1|16290.1|16313.8|16312.8|16288.6|16287.6|5212
1639149900000|2021-12-10 15:25:00|16291.3|16290.3|16298.1|16297.1|16299.9|16298.9|16280.5|16279.5|4348
1639150200000|2021-12-10 15:30:00|16297.6|16296.6|16236.1|16235.1|16301.1|16300.1|16227.4|16226.4|6747
1639150500000|2021-12-10 15:35:00|16235.5|16234.5|16222|16221|16238.5|16237.5|16205|16204|6066
1639150800000|2021-12-10 15:40:00|16222.1|16221.1|16220.5|16219.5|16234.4|16233.4|16211.4|16210.4|4689
1639151100000|2021-12-10 15:45:00|16220.6|16219.6|16169.4|16168.4|16224|16223|16168.8|16167.8|7554
1639151400000|2021-12-10 15:50:00|16169.8|16168.8|16196.4|16195.4|16201.3|16200.3|16166.6|16165.6|4567
1639151700000|2021-12-10 15:55:00|16195.4|16194.4|16208.4|16207.4|16218.3|16217.3|16190.9|16189.9|3563
1639152000000|2021-12-10 16:00:00|16208.1|16207.1|16169.1|16168.1|16214.9|16213.9|16168.5|16167.5|4333
1639152300000|2021-12-10 16:05:00|16169|16168|16148.9|16147.9|16174.4|16173.4|16137|16136|6354
1639152600000|2021-12-10 16:10:00|16149.5|16148.5|16171.8|16170.8|16173.3|16172.3|16144|16143|5428
1639152900000|2021-12-10 16:15:00|16171.1|16170.1|16186.3|16185.3|16196|16195|16162.4|16161.4|5152
1639153200000|2021-12-10 16:20:00|16186.4|16185.4|16185.5|16184.5|16187.9|16186.9|16173.8|16172.8|3377
1639153500000|2021-12-10 16:25:00|16184.9|16183.9|16214.4|16213.4|16217.3|16216.3|16179|16178|4148
1639153800000|2021-12-10 16:30:00|16214.3|16213.3|16187.4|16186.4|16217.5|16216.5|16183.3|16182.3|3688
1639154100000|2021-12-10 16:35:00|16187.5|16186.5|16199.5|16198.5|16211.8|16210.8|16175.4|16174.4|3804
1639154400000|2021-12-10 16:40:00|16199.6|16198.6|16239.6|16238.6|16239.6|16238.6|16194|16193|4458
1639154700000|2021-12-10 16:45:00|16238.3|16237.3|16253.4|16252.4|16261.6|16260.6|16237.6|16236.6|3925
1639155000000|2021-12-10 16:50:00|16253.1|16252.1|16245.9|16244.9|16267.4|16266.4|16240.8|16239.8|3241
1639155300000|2021-12-10 16:55:00|16246.1|16245.1|16251.8|16250.8|16255.6|16254.6|16237.8|16236.8|2991
1639155600000|2021-12-10 17:00:00|16251.9|16250.9|16232.6|16231.6|16258.1|16257.1|16226.5|16225.5|3660
1639155900000|2021-12-10 17:05:00|16232.3|16231.3|16249.4|16248.4|16259.9|16258.9|16232.3|16231.3|4277
1639156200000|2021-12-10 17:10:00|16249.5|16248.5|16252.1|16251.1|16267.1|16266.1|16245.4|16244.4|2644
1639156500000|2021-12-10 17:15:00|16252.3|16251.3|16240.1|16239.1|16261|16260|16235.6|16234.6|1819
1639156800000|2021-12-10 17:20:00|16240.3|16239.3|16253.8|16252.8|16255.1|16254.1|16233.4|16232.4|2360
1639157100000|2021-12-10 17:25:00|16251.9|16250.9|16245.3|16244.3|16264.6|16263.6|16243.5|16242.5|2211
1639157400000|2021-12-10 17:30:00|16245.4|16244.4|16222.5|16221.5|16249.8|16248.8|16217.4|16216.4|2821
1639157700000|2021-12-10 17:35:00|16222.6|16221.6|16214.1|16213.1|16231.1|16230.1|16209.4|16208.4|2921
1639158000000|2021-12-10 17:40:00|16213.7|16212.7|16216.7|16215.7|16230|16229|16210.8|16209.8|2434
1639158300000|2021-12-10 17:45:00|16217|16216|16242.2|16241.2|16242.6|16241.6|16211.2|16210.2|2123
1639158600000|2021-12-10 17:50:00|16241.8|16240.8|16252|16251|16252.3|16251.3|16240.1|16239.1|1818
1639158900000|2021-12-10 17:55:00|16251.7|16250.7|16261|16260|16263.2|16262.2|16246.8|16245.8|2188
1639159200000|2021-12-10 18:00:00|16260.8|16259.8|16263|16262|16272.2|16271.2|16246.2|16245.2|2707
1639159500000|2021-12-10 18:05:00|16262.8|16261.8|16275.7|16274.7|16281.1|16280.1|16256.5|16255.5|2075
1639159800000|2021-12-10 18:10:00|16276|16275|16269.3|16268.3|16283.5|16282.5|16268|16267|1958
1639160100000|2021-12-10 18:15:00|16269.2|16268.2|16269.3|16268.3|16276.3|16275.3|16260.5|16259.5|2282
1639160400000|2021-12-10 18:20:00|16269.2|16268.2|16257.2|16256.2|16271.1|16270.1|16256.7|16255.7|1587
1639160700000|2021-12-10 18:25:00|16257|16256|16274.2|16273.2|16279.1|16278.1|16256.8|16255.8|1367
1639161000000|2021-12-10 18:30:00|16273.7|16272.7|16267.3|16266.3|16276.8|16275.8|16259.7|16258.7|1861
1639161300000|2021-12-10 18:35:00|16267.2|16266.2|16254.2|16253.2|16270|16269|16243.5|16242.5|3054
1639161600000|2021-12-10 18:40:00|16254.1|16253.1|16256.1|16255.1|16262.1|16261.1|16250.2|16249.2|1853
1639161900000|2021-12-10 18:45:00|16256.5|16255.5|16248.6|16247.6|16266.2|16265.2|16246.8|16245.8|2833
1639162200000|2021-12-10 18:50:00|16248.7|16247.7|16265.2|16264.2|16266.1|16265.1|16245.1|16244.1|1948
1639162500000|2021-12-10 18:55:00|16265.3|16264.3|16268.3|16267.3|16272.6|16271.6|16259.6|16258.6|2359
1639162800000|2021-12-10 19:00:00|16268|16267|16266|16265|16277.1|16276.1|16261.8|16260.8|2097
1639163100000|2021-12-10 19:05:00|16266.1|16265.1|16261.7|16260.7|16270.6|16269.6|16257|16256|1534
1639163400000|2021-12-10 19:10:00|16262.6|16261.6|16266.5|16265.5|16267.6|16266.6|16258.5|16257.5|986
1639163700000|2021-12-10 19:15:00|16266.3|16265.3|16274|16273|16276.1|16275.1|16260.2|16259.2|1223
1639164000000|2021-12-10 19:20:00|16273.8|16272.8|16267.8|16266.8|16276.3|16275.3|16267.5|16266.5|877
1639164300000|2021-12-10 19:25:00|16268|16267|16265|16264|16271.8|16270.8|16258|16257|1053
1639164600000|2021-12-10 19:30:00|16264.7|16263.7|16248.2|16247.2|16271.8|16270.8|16244.1|16243.1|1676
1639164900000|2021-12-10 19:35:00|16248.5|16247.5|16253|16252|16258.2|16257.2|16247|16246|1769
1639165200000|2021-12-10 19:40:00|16252.8|16251.8|16254.5|16253.5|16261|16260|16251|16250|951
1639165500000|2021-12-10 19:45:00|16254.2|16253.2|16252.7|16251.7|16258.8|16257.8|16247.7|16246.7|1161
1639165800000|2021-12-10 19:50:00|16253|16252|16240.3|16239.3|16254.8|16253.8|16238.8|16237.8|1591
1639166100000|2021-12-10 19:55:00|16240.2|16239.2|16238.8|16237.8|16244.2|16243.2|16231.2|16230.2|1951
1639166400000|2021-12-10 20:00:00|16238.7|16237.7|16229|16228|16250|16249|16228.1|16227.1|1885
1639166700000|2021-12-10 20:05:00|16229.8|16228.8|16245|16244|16251.1|16250.1|16225.5|16224.5|1751
1639167000000|2021-12-10 20:10:00|16244.6|16243.6|16248|16247|16253.7|16252.7|16243.1|16242.1|1241
1639167300000|2021-12-10 20:15:00|16248.1|16247.1|16260.2|16259.2|16260.2|16259.2|16244.7|16243.7|1107
1639167600000|2021-12-10 20:20:00|16260|16259|16279|16278|16281.5|16280.5|16258.7|16257.7|2703
1639167900000|2021-12-10 20:25:00|16278.8|16277.8|16274.1|16273.1|16279.6|16278.6|16271.5|16270.5|962
1639168200000|2021-12-10 20:30:00|16274.2|16273.2|16292.3|16291.3|16293.6|16292.6|16273.8|16272.8|1991
1639168500000|2021-12-10 20:35:00|16292.2|16291.2|16289|16288|16295.5|16294.5|16282.8|16281.8|1374
1639168800000|2021-12-10 20:40:00|16288.7|16287.7|16295|16294|16297.1|16296.1|16287.6|16286.6|1233
1639169100000|2021-12-10 20:45:00|16295.2|16294.2|16291.7|16290.7|16301.2|16300.2|16287.2|16286.2|1670
1639169400000|2021-12-10 20:50:00|16296.6|16295.6|16312.8|16311.8|16314.1|16313.1|16294.6|16293.6|3043
1639169700000|2021-12-10 20:55:00|16312.5|16311.5|16329|16328|16337.6|16336.6|16308.3|16307.3|7954
1639170000000|2021-12-10 21:00:00|16329.1|16328.1|16321.1|16319.1|16329.6|16328.1|16312.8|16310.8|4391
1639170300000|2021-12-10 21:05:00|16320.3|16318.3|16320.2|16318.2|16322|16320|16317.2|16315.2|1316
1639170600000|2021-12-10 21:10:00|16320.1|16318.1|16321.7|16319.7|16322.6|16320.6|16317.2|16315.2|735
1639170900000|2021-12-10 21:15:00|16321.6|16319.6|16319.7|16317.7|16326.5|16324.5|16319.3|16317.3|425
1639171200000|2021-12-10 21:20:00|16319.6|16317.6|16317.2|16315.2|16320.5|16318.5|16315.5|16313.5|230
1639171500000|2021-12-10 21:25:00|16317.5|16315.5|16321.7|16319.7|16321.7|16319.7|16317.1|16315.1|141
1639171800000|2021-12-10 21:30:00|16321.8|16319.8|16321.8|16319.8|16322.2|16320.2|16319.7|16317.7|110
1639172100000|2021-12-10 21:35:00|16321.1|16319.1|16321.3|16319.3|16321.7|16319.7|16319.6|16317.6|194
1639172400000|2021-12-10 21:40:00|16321.2|16319.2|16320.5|16318.5|16322|16320|16320|16318|141
1639172700000|2021-12-10 21:45:00|16320.7|16318.7|16321|16319|16321.3|16319.3|16319.6|16317.6|169
1639173000000|2021-12-10 21:50:00|16320.8|16318.8|16320|16318|16321.6|16319.6|16319.8|16317.8|196
1639173300000|2021-12-10 21:55:00|16319.8|16317.8|16326.2|16321.2|16326.2|16323.3|16318.1|16316.1|348
1639350000000|2021-12-12 23:00:00|16340.6|16338.6|16350.6|16348.6|16352.7|16350.7|16334.6|16332.6|802
1639350300000|2021-12-12 23:05:00|16350.5|16348.5|16348.5|16346.5|16353.2|16351.2|16346.2|16344.2|461
1639350600000|2021-12-12 23:10:00|16348.1|16346.1|16345.7|16343.7|16351.3|16349.3|16345.6|16343.6|155
1639350900000|2021-12-12 23:15:00|16345.8|16343.8|16345.8|16343.8|16346.1|16344.1|16340.6|16338.6|191
1639351200000|2021-12-12 23:20:00|16346|16344|16349.8|16347.8|16352.5|16350.5|16345.3|16343.3|167
1639351500000|2021-12-12 23:25:00|16350.1|16348.1|16349.3|16347.3|16351.1|16349.1|16347.8|16345.8|40
1639351800000|2021-12-12 23:30:00|16349.5|16347.5|16352.3|16350.3|16354.6|16352.6|16347.6|16345.6|176
1639352100000|2021-12-12 23:35:00|16352.5|16350.5|16347.5|16345.5|16353.3|16351.3|16346.2|16344.2|213
1639352400000|2021-12-12 23:40:00|16347.6|16345.6|16358.2|16356.2|16362.3|16360.3|16347.6|16345.6|319
1639352700000|2021-12-12 23:45:00|16358.1|16356.1|16352.2|16350.2|16360.6|16358.6|16350.7|16348.7|172
1639353000000|2021-12-12 23:50:00|16352.3|16350.3|16362.8|16360.8|16365.1|16363.1|16351.6|16349.6|266
1639353300000|2021-12-12 23:55:00|16363.5|16361.5|16363.1|16361.1|16368.2|16366.2|16361.2|16359.2|209
1639353600000|2021-12-13 00:00:00|16363|16361|16370.6|16368.6|16372.3|16370.3|16362|16360|425
1639353900000|2021-12-13 00:05:00|16370.8|16368.8|16367|16365|16372.5|16370.5|16366.6|16364.6|195
1639354200000|2021-12-13 00:10:00|16367.6|16365.6|16367.7|16365.7|16375.2|16373.2|16367.3|16365.3|236
1639354500000|2021-12-13 00:15:00|16367.2|16365.2|16367.8|16365.8|16370.5|16368.5|16363.1|16361.1|309
1639354800000|2021-12-13 00:20:00|16368|16366|16370|16368|16373.7|16371.7|16366.5|16364.5|221
1639355100000|2021-12-13 00:25:00|16369.5|16367.5|16373.6|16371.6|16373.6|16371.6|16368.3|16366.3|135
1639355400000|2021-12-13 00:30:00|16373.5|16371.5|16377.2|16375.2|16379.2|16377.2|16371.8|16369.8|318
1639355700000|2021-12-13 00:35:00|16377.1|16375.1|16379.7|16377.7|16380|16378|16374.6|16372.6|139
1639356000000|2021-12-13 00:40:00|16379.6|16377.6|16378.7|16376.7|16382.3|16380.3|16375.1|16373.1|526
1639356300000|2021-12-13 00:45:00|16378.8|16376.8|16386.3|16384.3|16387.8|16385.8|16378.5|16376.5|318
1639356600000|2021-12-13 00:50:00|16386.2|16384.2|16383.1|16381.1|16387.6|16385.6|16382.2|16380.2|188
1639356900000|2021-12-13 00:55:00|16382.6|16380.6|16387.6|16385.6|16388.3|16386.3|16381|16379|162
1639357200000|2021-12-13 01:00:00|16387.7|16385.7|16389.8|16387.8|16391.6|16389.6|16386.2|16384.2|361
1639357500000|2021-12-13 01:05:00|16389.7|16387.7|16387.7|16385.7|16394.6|16392.6|16387.6|16385.6|350
1639357800000|2021-12-13 01:10:00|16387.6|16385.6|16387.3|16385.3|16388.6|16386.6|16384.1|16382.1|233
1639358100000|2021-12-13 01:15:00|16387.5|16385.5|16391.1|16389.1|16392.6|16390.6|16386|16384|176
1639358400000|2021-12-13 01:20:00|16390.7|16388.7|16397|16395|16399.5|16397.5|16390.1|16388.1|320
1639358700000|2021-12-13 01:25:00|16396.8|16394.8|16399.3|16397.3|16399.7|16397.7|16391.7|16389.7|318
1639359000000|2021-12-13 01:30:00|16399.2|16397.2|16396.6|16394.6|16401.6|16399.6|16394.3|16392.3|269
1639359300000|2021-12-13 01:35:00|16396.7|16394.7|16400.5|16398.5|16402.5|16400.5|16394.6|16392.6|213
1639359600000|2021-12-13 01:40:00|16400.3|16398.3|16403.5|16401.5|16405.7|16403.7|16398.2|16396.2|301
1639359900000|2021-12-13 01:45:00|16403.6|16401.6|16401.3|16399.3|16405.6|16403.6|16400|16398|202
1639360200000|2021-12-13 01:50:00|16401|16399|16405.1|16403.1|16407.1|16405.1|16401|16399|157
1639360500000|2021-12-13 01:55:00|16405.5|16403.5|16404.1|16402.1|16407.5|16405.5|16403.5|16401.5|138
1639360800000|2021-12-13 02:00:00|16404.5|16402.5|16402.5|16400.5|16406.5|16404.5|16401.2|16399.2|124
1639361100000|2021-12-13 02:05:00|16402.6|16400.6|16391.8|16389.8|16404.3|16402.3|16391.3|16389.3|401
1639361400000|2021-12-13 02:10:00|16392|16390|16398.2|16396.2|16400|16398|16391.8|16389.8|186
1639361700000|2021-12-13 02:15:00|16398.5|16396.5|16391.5|16389.5|16399.3|16397.3|16391.5|16389.5|133
1639362000000|2021-12-13 02:20:00|16391.3|16389.3|16386|16384|16391.7|16389.7|16385|16383|399
1639362300000|2021-12-13 02:25:00|16385.8|16383.8|16389.6|16387.6|16390.5|16388.5|16385.2|16383.2|298
1639362600000|2021-12-13 02:30:00|16389.5|16387.5|16392.7|16390.7|16392.7|16390.7|16389.3|16387.3|153
1639362900000|2021-12-13 02:35:00|16392.6|16390.6|16389.7|16387.7|16396.7|16394.7|16389.2|16387.2|203
1639363200000|2021-12-13 02:40:00|16390|16388|16394.6|16392.6|16395.3|16393.3|16389.3|16387.3|133
1639363500000|2021-12-13 02:45:00|16394.5|16392.5|16395.8|16393.8|16396.8|16394.8|16393.5|16391.5|75
1639363800000|2021-12-13 02:50:00|16396|16394|16397.2|16395.2|16400.1|16398.1|16396|16394|182
1639364100000|2021-12-13 02:55:00|16397.5|16395.5|16391.3|16389.3|16397.7|16395.7|16388.8|16386.8|240
1639364400000|2021-12-13 03:00:00|16391.5|16389.5|16389.8|16387.8|16391.7|16389.7|16387.6|16385.6|117
1639364700000|2021-12-13 03:05:00|16389.7|16387.7|16393.3|16391.3|16393.8|16391.8|16388.5|16386.5|65
1639365000000|2021-12-13 03:10:00|16393.5|16391.5|16396.6|16394.6|16397|16395|16391.8|16389.8|79
1639365300000|2021-12-13 03:15:00|16396.2|16394.2|16397.2|16395.2|16397.7|16395.7|16395|16393|60
1639365600000|2021-12-13 03:20:00|16397.1|16395.1|16391.5|16389.5|16397.3|16395.3|16390.6|16388.6|69
1639365900000|2021-12-13 03:25:00|16391.6|16389.6|16386.6|16384.6|16391.7|16389.7|16386.6|16384.6|114
1639366200000|2021-12-13 03:30:00|16386.7|16384.7|16389.5|16387.5|16390.3|16388.3|16386.1|16384.1|91
1639366500000|2021-12-13 03:35:00|16389.7|16387.7|16388.6|16386.6|16391.8|16389.8|16388.2|16386.2|71
1639366800000|2021-12-13 03:40:00|16388.5|16386.5|16388.1|16386.1|16390|16388|16387.2|16385.2|72
1639367100000|2021-12-13 03:45:00|16388.2|16386.2|16386.8|16384.8|16390.1|16388.1|16385.7|16383.7|132
1639367400000|2021-12-13 03:50:00|16387|16385|16389.7|16387.7|16390.2|16388.2|16385.6|16383.6|54
1639367700000|2021-12-13 03:55:00|16390.2|16388.2|16391.6|16389.6|16392.3|16390.3|16388.3|16386.3|69
1639368000000|2021-12-13 04:00:00|16391.5|16389.5|16392.6|16390.6|16393|16391|16390.3|16388.3|47
1639368300000|2021-12-13 04:05:00|16392.7|16390.7|16393.1|16391.1|16394.2|16392.2|16392.1|16390.1|53
1639368600000|2021-12-13 04:10:00|16392.8|16390.8|16390|16388|16393.2|16391.2|16388.5|16386.5|46
1639368900000|2021-12-13 04:15:00|16390.1|16388.1|16392.6|16390.6|16393.5|16391.5|16390|16388|80
1639369200000|2021-12-13 04:20:00|16392.7|16390.7|16392.3|16390.3|16393.1|16391.1|16391.7|16389.7|19
1639369500000|2021-12-13 04:25:00|16392.5|16390.5|16391.2|16389.2|16392.6|16390.6|16391.2|16389.2|20
1639369800000|2021-12-13 04:30:00|16391.1|16389.1|16391|16389|16392.1|16390.1|16390.3|16388.3|27
1639370100000|2021-12-13 04:35:00|16390.8|16388.8|16394.3|16392.3|16396.3|16394.3|16390.8|16388.8|65
1639370400000|2021-12-13 04:40:00|16394.5|16392.5|16390.1|16388.1|16394.6|16392.6|16388.6|16386.6|68
1639370700000|2021-12-13 04:45:00|16390.2|16388.2|16393.3|16391.3|16393.7|16391.7|16390.1|16388.1|59
1639371000000|2021-12-13 04:50:00|16393.5|16391.5|16392.5|16390.5|16394.2|16392.2|16391.8|16389.8|41
1639371300000|2021-12-13 04:55:00|16392.3|16390.3|16393.6|16391.6|16395|16393|16392.1|16390.1|46
1639371600000|2021-12-13 05:00:00|16393.5|16391.5|16391.6|16389.6|16395|16393|16391.1|16389.1|55
1639371900000|2021-12-13 05:05:00|16391.5|16389.5|16391.3|16389.3|16393.6|16391.6|16391.2|16389.2|45
1639372200000|2021-12-13 05:10:00|16391.5|16389.5|16387.3|16385.3|16392.6|16390.6|16387.2|16385.2|57
1639372500000|2021-12-13 05:15:00|16387.5|16385.5|16388.7|16386.7|16391|16389|16386.1|16384.1|104
1639372800000|2021-12-13 05:20:00|16389|16387|16388|16386|16389|16387|16386.7|16384.7|74
1639373100000|2021-12-13 05:25:00|16387.8|16385.8|16374.6|16372.6|16387.8|16385.8|16373.3|16371.3|415
1639373400000|2021-12-13 05:30:00|16374.7|16372.7|16376.3|16374.3|16379|16377|16374.1|16372.1|277
1639373700000|2021-12-13 05:35:00|16376.5|16374.5|16377.3|16375.3|16378.8|16376.8|16374.6|16372.6|154
1639374000000|2021-12-13 05:40:00|16377.5|16375.5|16377.2|16375.2|16380.1|16378.1|16374.6|16372.6|112
1639374300000|2021-12-13 05:45:00|16377.1|16375.1|16379.6|16377.6|16381.6|16379.6|16376.3|16374.3|175
1639374600000|2021-12-13 05:50:00|16379.7|16377.7|16380.1|16378.1|16383|16381|16377.2|16375.2|192
1639374900000|2021-12-13 05:55:00|16380.2|16378.2|16376.2|16374.2|16382.7|16380.7|16376.1|16374.1|57
1639375200000|2021-12-13 06:00:00|16375.8|16373.8|16375.7|16373.7|16379.8|16377.8|16375.2|16373.2|123
1639375500000|2021-12-13 06:05:00|16375.6|16373.6|16372.2|16370.2|16378.2|16376.2|16372.1|16370.1|145
1639375800000|2021-12-13 06:10:00|16372.3|16370.3|16374|16372|16375|16373|16372|16370|106
1639376100000|2021-12-13 06:15:00|16374.1|16372.1|16378.3|16376.3|16381.1|16379.1|16373.7|16371.7|91
1639376400000|2021-12-13 06:20:00|16378|16376|16378.2|16376.2|16379.7|16377.7|16375.7|16373.7|66
1639376700000|2021-12-13 06:25:00|16378.3|16376.3|16378.2|16376.2|16379.1|16377.1|16375.8|16373.8|52
1639377000000|2021-12-13 06:30:00|16379|16377|16382.1|16380.1|16383.5|16381.5|16378.5|16376.5|178
1639377300000|2021-12-13 06:35:00|16382|16380|16388|16386|16390.7|16388.7|16380.1|16378.1|353
1639377600000|2021-12-13 06:40:00|16388.1|16386.1|16385.6|16383.6|16391.6|16389.6|16383.7|16381.7|191
1639377900000|2021-12-13 06:45:00|16385.7|16383.7|16387|16385|16387.6|16385.6|16383.8|16381.8|93
1639378200000|2021-12-13 06:50:00|16387.1|16385.1|16383.7|16381.7|16387.2|16385.2|16383.6|16381.6|122
1639378500000|2021-12-13 06:55:00|16383.6|16381.6|16384.3|16382.3|16388.3|16386.3|16381.8|16379.8|152
1639378800000|2021-12-13 07:00:00|16384.7|16382.7|16380.3|16378.3|16387.6|16385.6|16374.6|16372.6|280
1639379100000|2021-12-13 07:05:00|16380|16378|16379.5|16377.5|16382.3|16380.3|16375.8|16373.8|189
1639379400000|2021-12-13 07:10:00|16378.5|16376.5|16368.5|16366.5|16378.6|16376.6|16366.3|16364.3|441
1639379700000|2021-12-13 07:15:00|16368.6|16366.6|16373.1|16371.1|16374.2|16372.2|16367.1|16365.1|272
1639380000000|2021-12-13 07:20:00|16373|16371|16367|16365|16374|16372|16366.5|16364.5|134
1639380300000|2021-12-13 07:25:00|16367.1|16365.1|16366.8|16364.8|16368.6|16366.6|16365.2|16363.2|105
1639380600000|2021-12-13 07:30:00|16366.7|16364.7|16371.1|16369.1|16374.7|16372.7|16366.7|16364.7|256
1639380900000|2021-12-13 07:35:00|16371.5|16369.5|16370|16368|16371.8|16369.8|16366.5|16364.5|123
1639381200000|2021-12-13 07:40:00|16369.8|16367.8|16367.6|16365.6|16369.8|16367.8|16365|16363|241
1639381500000|2021-12-13 07:45:00|16367.5|16365.5|16371|16369|16373.7|16371.7|16366.6|16364.6|188
1639381800000|2021-12-13 07:50:00|16371.2|16369.2|16370.3|16368.3|16373|16371|16370|16368|75
1639382100000|2021-12-13 07:55:00|16370.2|16368.2|16369.2|16367.2|16371.5|16369.5|16368.5|16366.5|99
1639382400000|2021-12-13 08:00:00|16369.1|16367.1|16355|16353|16373|16371|16352|16350|654
1639382700000|2021-12-13 08:05:00|16355.1|16353.1|16347.7|16345.7|16361|16359|16346.3|16344.3|523
1639383000000|2021-12-13 08:10:00|16347.8|16345.8|16352.6|16350.6|16356.3|16354.3|16347.8|16345.8|649
1639383300000|2021-12-13 08:15:00|16352.7|16350.7|16354.8|16352.8|16358.1|16356.1|16350.1|16348.1|673
1639383600000|2021-12-13 08:20:00|16355|16353|16364|16362|16365|16363|16353|16351|357
1639383900000|2021-12-13 08:25:00|16363.8|16361.8|16358.6|16356.6|16364.1|16362.1|16356.3|16354.3|313
1639384200000|2021-12-13 08:30:00|16359|16357|16368.7|16366.7|16372|16370|16357.6|16355.6|348
1639384500000|2021-12-13 08:35:00|16370|16368|16370.2|16368.2|16371.5|16369.5|16365.2|16363.2|471
1639384800000|2021-12-13 08:40:00|16370.1|16368.1|16368|16366|16371|16369|16366.3|16364.3|225
1639385100000|2021-12-13 08:45:00|16368.1|16366.1|16370.8|16368.8|16371.2|16369.2|16367.1|16365.1|153
1639385400000|2021-12-13 08:50:00|16370.7|16368.7|16372.5|16370.5|16377.3|16375.3|16368.1|16366.1|269
1639385700000|2021-12-13 08:55:00|16372.3|16370.3|16364.3|16362.3|16375|16373|16363.3|16361.3|346
1639386000000|2021-12-13 09:00:00|16364.7|16362.7|16379.1|16377.1|16380.3|16378.3|16363|16361|594
1639386300000|2021-12-13 09:05:00|16379.2|16377.2|16378.5|16376.5|16383.6|16381.6|16376.5|16374.5|406
1639386600000|2021-12-13 09:10:00|16378|16376|16394|16392|16394.7|16392.7|16377.6|16375.6|521
1639386900000|2021-12-13 09:15:00|16394.1|16392.1|16394.8|16392.8|16397.6|16395.6|16392.8|16390.8|229
1639387200000|2021-12-13 09:20:00|16395.1|16393.1|16395.5|16393.5|16397.7|16395.7|16392.3|16390.3|179
1639387500000|2021-12-13 09:25:00|16395.6|16393.6|16396.2|16394.2|16396.6|16394.6|16392.3|16390.3|183
1639387800000|2021-12-13 09:30:00|16396.3|16394.3|16393.7|16391.7|16398.3|16396.3|16391.6|16389.6|371
1639388100000|2021-12-13 09:35:00|16394|16392|16394.7|16392.7|16398.1|16396.1|16393.1|16391.1|238
1639388400000|2021-12-13 09:40:00|16394.8|16392.8|16395.1|16393.1|16398.3|16396.3|16393.6|16391.6|141
1639388700000|2021-12-13 09:45:00|16395|16393|16395.3|16393.3|16397.8|16395.8|16389.5|16387.5|255
1639389000000|2021-12-13 09:50:00|16395.2|16393.2|16392.3|16390.3|16395.8|16393.8|16388.7|16386.7|146
1639389300000|2021-12-13 09:55:00|16392.2|16390.2|16391.7|16389.7|16392.5|16390.5|16387.3|16385.3|240
1639389600000|2021-12-13 10:00:00|16391.6|16389.6|16395.5|16393.5|16397.2|16395.2|16391.5|16389.5|163
1639389900000|2021-12-13 10:05:00|16395.6|16393.6|16394.2|16392.2|16397|16395|16391.1|16389.1|90
1639390200000|2021-12-13 10:10:00|16394.1|16392.1|16390.6|16388.6|16394.7|16392.7|16388.3|16386.3|157
1639390500000|2021-12-13 10:15:00|16390.5|16388.5|16383.8|16381.8|16391.1|16389.1|16381.5|16379.5|376
1639390800000|2021-12-13 10:20:00|16383.7|16381.7|16386.1|16384.1|16388.7|16386.7|16383.6|16381.6|143
1639391100000|2021-12-13 10:25:00|16384.5|16382.5|16389|16387|16389|16387|16380.3|16378.3|235
1639391400000|2021-12-13 10:30:00|16389.2|16387.2|16390.8|16388.8|16393|16391|16388.2|16386.2|292
1639391700000|2021-12-13 10:35:00|16390.7|16388.7|16396.6|16394.6|16397.3|16395.3|16389.5|16387.5|340
1639392000000|2021-12-13 10:40:00|16396.5|16394.5|16400.2|16398.2|16402.6|16400.6|16396.2|16394.2|388
1639392300000|2021-12-13 10:45:00|16399.5|16397.5|16398.7|16396.7|16404.5|16402.5|16398.5|16396.5|268
1639392600000|2021-12-13 10:50:00|16398.8|16396.8|16396.1|16394.1|16399.6|16397.6|16394.6|16392.6|508
1639392900000|2021-12-13 10:55:00|16396|16394|16396.1|16394.1|16396.1|16394.1|16391.8|16389.8|225
1639393200000|2021-12-13 11:00:00|16396.5|16394.5|16402.6|16400.6|16403.6|16401.6|16394|16392|387
1639393500000|2021-12-13 11:05:00|16402.5|16400.5|16402|16400|16404.1|16402.1|16400|16398|365
1639393800000|2021-12-13 11:10:00|16402.1|16400.1|16401.8|16399.8|16407.2|16405.2|16398.8|16396.8|465
1639394100000|2021-12-13 11:15:00|16402|16400|16398.7|16396.7|16406.3|16404.3|16398.3|16396.3|419
1639394400000|2021-12-13 11:20:00|16398.8|16396.8|16400.8|16398.8|16402.2|16400.2|16396.1|16394.1|501
1639394700000|2021-12-13 11:25:00|16400.5|16398.5|16400|16398|16403.7|16401.7|16399|16397|191
1639395000000|2021-12-13 11:30:00|16399.6|16397.6|16399.3|16397.3|16402.6|16400.6|16398.2|16396.2|176
1639395300000|2021-12-13 11:35:00|16399.8|16397.8|16404.3|16402.3|16404.3|16402.3|16381.6|16379.6|1706
1639395600000|2021-12-13 11:40:00|16404.1|16402.1|16399.3|16397.3|16414|16412|16399|16397|1086
1639395900000|2021-12-13 11:45:00|16399.2|16397.2|16395.2|16393.2|16399.5|16397.5|16391.3|16389.3|603
1639396200000|2021-12-13 11:50:00|16395|16393|16395.7|16393.7|16401.5|16399.5|16394.3|16392.3|291
1639396500000|2021-12-13 11:55:00|16395.8|16393.8|16397.3|16395.3|16399.8|16397.8|16395.6|16393.6|233
1639396800000|2021-12-13 12:00:00|16398.3|16396.3|16387|16385|16398.3|16396.3|16383.5|16381.5|945
1639397100000|2021-12-13 12:05:00|16387.1|16385.1|16391|16389|16392.6|16390.6|16385.8|16383.8|694
1639397400000|2021-12-13 12:10:00|16391.1|16389.1|16391.3|16389.3|16392.3|16390.3|16389.5|16387.5|303
1639397700000|2021-12-13 12:15:00|16391.2|16389.2|16389.1|16387.1|16394.6|16392.6|16388.6|16386.6|539
1639398000000|2021-12-13 12:20:00|16389|16387|16400.1|16398.1|16401.1|16399.1|16388.3|16386.3|656
1639398300000|2021-12-13 12:25:00|16400.6|16398.6|16397.5|16395.5|16401.6|16399.6|16394.6|16392.6|477
1639398600000|2021-12-13 12:30:00|16397.6|16395.6|16398.2|16396.2|16399.7|16397.7|16395.1|16393.1|336
1639398900000|2021-12-13 12:35:00|16398.3|16396.3|16401.2|16399.2|16402.1|16400.1|16398|16396|324
1639399200000|2021-12-13 12:40:00|16401.1|16399.1|16401.1|16399.1|16401.8|16399.8|16396.6|16394.6|488
1639399500000|2021-12-13 12:45:00|16401|16399|16394.3|16392.3|16403.1|16401.1|16391.7|16389.7|654
1639399800000|2021-12-13 12:50:00|16394.6|16392.6|16394.5|16392.5|16399.2|16397.2|16394.3|16392.3|370
1639400100000|2021-12-13 12:55:00|16394.3|16392.3|16392.3|16390.3|16395.8|16393.8|16389.8|16387.8|497
1639400400000|2021-12-13 13:00:00|16392.6|16390.6|16393.2|16391.2|16397.5|16395.5|16391.6|16389.6|868
1639400700000|2021-12-13 13:05:00|16393.3|16391.3|16392.6|16390.6|16393.3|16391.3|16389.3|16387.3|520
1639401000000|2021-12-13 13:10:00|16393.8|16391.8|16396.1|16394.1|16398.6|16396.6|16393.8|16391.8|588
1639401300000|2021-12-13 13:15:00|16396.3|16394.3|16389.1|16387.1|16398.1|16396.1|16388.1|16386.1|631
1639401600000|2021-12-13 13:20:00|16389|16387|16391.3|16389.3|16391.8|16389.8|16385.1|16383.1|571
1639401900000|2021-12-13 13:25:00|16391.2|16389.2|16392.2|16390.2|16393.2|16391.2|16389.6|16387.6|356
1639402200000|2021-12-13 13:30:00|16392.1|16390.1|16393.3|16391.3|16396.3|16394.3|16390.8|16388.8|391
1639402500000|2021-12-13 13:35:00|16393.6|16391.6|16396.7|16394.7|16397.6|16395.6|16393.5|16391.5|503
1639402800000|2021-12-13 13:40:00|16396.6|16394.6|16392.5|16390.5|16399.6|16397.6|16391.6|16389.6|738
1639403100000|2021-12-13 13:45:00|16392.2|16390.2|16390.8|16388.8|16393.6|16391.6|16388.1|16386.1|708
1639403400000|2021-12-13 13:50:00|16390.7|16388.7|16392|16390|16395.5|16393.5|16389.3|16387.3|1140
1639403700000|2021-12-13 13:55:00|16392.1|16390.1|16386.3|16384.3|16392.1|16390.1|16386.2|16384.2|844
1639404000000|2021-12-13 14:00:00|16386.6|16384.6|16375.8|16373.8|16387.2|16385.2|16375.5|16373.5|1964
1639404300000|2021-12-13 14:05:00|16375.6|16373.6|16383.5|16381.5|16384.8|16382.8|16375.3|16373.3|1174
1639404600000|2021-12-13 14:10:00|16383.6|16381.6|16377.5|16375.5|16386.3|16384.3|16375|16373|1272
1639404900000|2021-12-13 14:15:00|16377.6|16375.6|16374.1|16372.1|16381.5|16379.5|16373.6|16371.6|1154
1639405200000|2021-12-13 14:20:00|16374.2|16372.2|16366.2|16364.2|16378.7|16376.7|16364.1|16362.1|2239
1639405500000|2021-12-13 14:25:00|16366.1|16364.1|16327.8|16325.8|16367.2|16365.2|16327.8|16325.8|4718
1639405800000|2021-12-13 14:30:00|16327.3|16326.3|16287.6|16286.6|16340.1|16339.1|16283.1|16282.1|19129
1639406100000|2021-12-13 14:35:00|16287.8|16286.8|16285.3|16284.3|16333.6|16332.6|16270.6|16269.6|17562
1639406400000|2021-12-13 14:40:00|16285.1|16284.1|16311.3|16310.3|16330.7|16329.7|16274.8|16273.8|10705
1639406700000|2021-12-13 14:45:00|16311|16310|16294.2|16293.2|16326.8|16325.8|16283.2|16282.2|10244
1639407000000|2021-12-13 14:50:00|16294.3|16293.3|16263.1|16262.1|16298.7|16297.7|16256.3|16255.3|10681
1639407300000|2021-12-13 14:55:00|16262.7|16261.7|16276|16275|16308.3|16307.3|16262.7|16261.7|9271
1639407600000|2021-12-13 15:00:00|16276.2|16275.2|16268.3|16267.3|16279.6|16278.6|16253.5|16252.5|12285
1639407900000|2021-12-13 15:05:00|16269.1|16268.1|16276.2|16275.2|16290.8|16289.8|16267.7|16266.7|7972
1639408200000|2021-12-13 15:10:00|16276.6|16275.6|16297.3|16296.3|16314.4|16313.4|16263|16262|8093
1639408500000|2021-12-13 15:15:00|16297.8|16296.8|16276.8|16275.8|16307.3|16306.3|16275.3|16274.3|7641
1639408800000|2021-12-13 15:20:00|16278.5|16277.5|16224.3|16223.3|16281.5|16280.5|16219|16218|12495
1639409100000|2021-12-13 15:25:00|16224.2|16223.2|16216.5|16215.5|16232.2|16231.2|16196.4|16195.4|9901
1639409400000|2021-12-13 15:30:00|16217.3|16216.3|16198.7|16197.7|16217.3|16216.3|16186.3|16185.3|9346
1639409700000|2021-12-13 15:35:00|16198.5|16197.5|16189|16188|16221.9|16220.9|16188.3|16187.3|7566
1639410000000|2021-12-13 15:40:00|16190.4|16189.4|16199.5|16198.5|16210.2|16209.2|16183|16182|7355
1639410300000|2021-12-13 15:45:00|16200|16199|16225.5|16224.5|16230.3|16229.3|16198.9|16197.9|7222
1639410600000|2021-12-13 15:50:00|16227|16226|16217.3|16216.3|16236.7|16235.7|16210.2|16209.2|6832
1639410900000|2021-12-13 15:55:00|16217.5|16216.5|16209.3|16208.3|16220|16219|16197.5|16196.5|5612
1639411200000|2021-12-13 16:00:00|16207.5|16206.5|16186.5|16185.5|16219.5|16218.5|16179.2|16178.2|8506
1639411500000|2021-12-13 16:05:00|16186.8|16185.8|16199.8|16198.8|16215.4|16214.4|16184.7|16183.7|6116
1639411800000|2021-12-13 16:10:00|16200|16199|16179.5|16178.5|16214.5|16213.5|16177|16176|6541
1639412100000|2021-12-13 16:15:00|16179.8|16178.8|16167.3|16166.3|16193.2|16192.2|16163|16162|6746
1639412400000|2021-12-13 16:20:00|16167.5|16166.5|16154.8|16153.8|16176.5|16175.5|16153.8|16152.8|6203
1639412700000|2021-12-13 16:25:00|16154.3|16153.3|16161.8|16160.8|16165|16164|16146.5|16145.5|6201
1639413000000|2021-12-13 16:30:00|16161.7|16160.7|16164.3|16163.3|16175|16174|16147|16146|6337
1639413300000|2021-12-13 16:35:00|16164.4|16163.4|16149.2|16148.2|16176.2|16175.2|16140.5|16139.5|6247
1639413600000|2021-12-13 16:40:00|16149|16148|16148.5|16147.5|16166|16165|16148.3|16147.3|5121
1639413900000|2021-12-13 16:45:00|16148.4|16147.4|16128.5|16127.5|16156.5|16155.5|16127.7|16126.7|5054
1639414200000|2021-12-13 16:50:00|16128.8|16127.8|16119.7|16118.7|16133.8|16132.8|16113|16112|5623
1639414500000|2021-12-13 16:55:00|16120|16119|16137.8|16136.8|16143.2|16142.2|16114.2|16113.2|5534
1639414800000|2021-12-13 17:00:00|16137.3|16136.3|16142.3|16141.3|16144.3|16143.3|16118.5|16117.5|5387
1639415100000|2021-12-13 17:05:00|16142.2|16141.2|16158.5|16157.5|16161.3|16160.3|16132|16131|4674
1639415400000|2021-12-13 17:10:00|16158.4|16157.4|16164.5|16163.5|16168.7|16167.7|16148.3|16147.3|4458
1639415700000|2021-12-13 17:15:00|16164.7|16163.7|16147.5|16146.5|16166.8|16165.8|16145.3|16144.3|5433
1639416000000|2021-12-13 17:20:00|16147|16146|16167.5|16166.5|16168.8|16167.8|16145.2|16144.2|3518
1639416300000|2021-12-13 17:25:00|16168.3|16167.3|16173.5|16172.5|16175.8|16174.8|16166.3|16165.3|4518
1639416600000|2021-12-13 17:30:00|16173.3|16172.3|16175.3|16174.3|16187.2|16186.2|16169.7|16168.7|4804
1639416900000|2021-12-13 17:35:00|16175.2|16174.2|16186.8|16185.8|16191.2|16190.2|16173.7|16172.7|3603
1639417200000|2021-12-13 17:40:00|16188.2|16187.2|16189|16188|16189.9|16188.9|16178.4|16177.4|2696
1639417500000|2021-12-13 17:45:00|16188.9|16187.9|16167|16166|16189.6|16188.6|16165.7|16164.7|2627
1639417800000|2021-12-13 17:50:00|16167.2|16166.2|16159.2|16158.2|16170.2|16169.2|16153.2|16152.2|3030
1639418100000|2021-12-13 17:55:00|16159.4|16158.4|16164.2|16163.2|16169|16168|16151.4|16150.4|2951
1639418400000|2021-12-13 18:00:00|16164.4|16163.4|16181.2|16180.2|16189.2|16188.2|16156.2|16155.2|3896
1639418700000|2021-12-13 18:05:00|16180.7|16179.7|16170|16169|16181.5|16180.5|16167.7|16166.7|2321
1639419000000|2021-12-13 18:10:00|16169.7|16168.7|16161.7|16160.7|16171.7|16170.7|16158|16157|2940
1639419300000|2021-12-13 18:15:00|16161.9|16160.9|16163.2|16162.2|16170.5|16169.5|16152.7|16151.7|2819
1639419600000|2021-12-13 18:20:00|16164|16163|16156.2|16155.2|16165.7|16164.7|16145.7|16144.7|4061
1639419900000|2021-12-13 18:25:00|16156.4|16155.4|16149.5|16148.5|16160.9|16159.9|16148|16147|2946
1639420200000|2021-12-13 18:30:00|16149.6|16148.6|16132.5|16131.5|16155.9|16154.9|16123.2|16122.2|5079
1639420500000|2021-12-13 18:35:00|16132.2|16131.2|16133|16132|16140.4|16139.4|16125.7|16124.7|3088
1639420800000|2021-12-13 18:40:00|16133.2|16132.2|16162|16161|16167.9|16166.9|16132|16131|4612
1639421100000|2021-12-13 18:45:00|16161.7|16160.7|16149|16148|16162.7|16161.7|16147.7|16146.7|2801
1639421400000|2021-12-13 18:50:00|16149.1|16148.1|16174|16173|16177.2|16176.2|16149.1|16148.1|3995
1639421700000|2021-12-13 18:55:00|16173.7|16172.7|16161.5|16160.5|16174.9|16173.9|16158.7|16157.7|3199
1639422000000|2021-12-13 19:00:00|16160.4|16159.4|16159.2|16158.2|16163.7|16162.7|16143.1|16142.1|3463
1639422300000|2021-12-13 19:05:00|16159.5|16158.5|16167.2|16166.2|16169.2|16168.2|16154.2|16153.2|2828
1639422600000|2021-12-13 19:10:00|16167|16166|16165|16164|16173.7|16172.7|16162.2|16161.2|2746
1639422900000|2021-12-13 19:15:00|16164.9|16163.9|16163|16162|16165|16164|16157.2|16156.2|1760
1639423200000|2021-12-13 19:20:00|16163.1|16162.1|16180.5|16179.5|16188.2|16187.2|16161.2|16160.2|4440
1639423500000|2021-12-13 19:25:00|16179.2|16178.2|16175.5|16174.5|16182.2|16181.2|16165|16164|2918
1639423800000|2021-12-13 19:30:00|16175.7|16174.7|16181|16180|16183.7|16182.7|16162|16161|3604
1639424100000|2021-12-13 19:35:00|16180.7|16179.7|16181|16180|16184.7|16183.7|16174.2|16173.2|3070
1639424400000|2021-12-13 19:40:00|16180.2|16179.2|16176.5|16175.5|16185.2|16184.2|16172.9|16171.9|2663
1639424700000|2021-12-13 19:45:00|16176.7|16175.7|16169.7|16168.7|16179.2|16178.2|16166.2|16165.2|3321
1639425000000|2021-12-13 19:50:00|16169.5|16168.5|16181.5|16180.5|16181.5|16180.5|16168.4|16167.4|2009
1639425300000|2021-12-13 19:55:00|16181.6|16180.6|16195.5|16194.5|16196.7|16195.7|16179.9|16178.9|3206
1639425600000|2021-12-13 20:00:00|16195.4|16194.4|16208.2|16207.2|16210.4|16209.4|16191.2|16190.2|3736
1639425900000|2021-12-13 20:05:00|16208.1|16207.1|16186.5|16185.5|16211|16210|16183.5|16182.5|3828
1639426200000|2021-12-13 20:10:00|16186.4|16185.4|16192.2|16191.2|16195.9|16194.9|16183|16182|3449
1639426500000|2021-12-13 20:15:00|16192.4|16191.4|16175.5|16174.5|16200.7|16199.7|16169.1|16168.1|4525
1639426800000|2021-12-13 20:20:00|16176.3|16175.3|16170.1|16169.1|16182.4|16181.4|16160.2|16159.2|5069
1639427100000|2021-12-13 20:25:00|16170.2|16169.2|16155.1|16154.1|16175.3|16174.3|16154.1|16153.1|3614
1639427400000|2021-12-13 20:30:00|16154.9|16153.9|16170.9|16169.9|16174.6|16173.6|16152.8|16151.8|4072
1639427700000|2021-12-13 20:35:00|16170.6|16169.6|16171.4|16170.4|16194.6|16193.6|16167.4|16166.4|4451
1639428000000|2021-12-13 20:40:00|16171.6|16170.6|16156.6|16155.6|16174.9|16173.9|16154.3|16153.3|4694
1639428300000|2021-12-13 20:45:00|16156.4|16155.4|16141.9|16140.9|16163.3|16162.3|16138.4|16137.4|5545
1639428600000|2021-12-13 20:50:00|16139.3|16138.3|16093.3|16092.3|16139.3|16138.3|16092.3|16091.3|10839
1639428900000|2021-12-13 20:55:00|16094.6|16093.6|16092.4|16091.4|16110.9|16109.9|16076.2|16075.2|16113
1639429200000|2021-12-13 21:00:00|16091.1|16090.1|16077.3|16075.3|16094.4|16092.4|16066.3|16064.3|8411
1639429500000|2021-12-13 21:05:00|16076.4|16074.4|16083.2|16081.2|16084.2|16082.2|16074.7|16072.7|5393
1639429800000|2021-12-13 21:10:00|16083.1|16081.1|16086.8|16084.8|16090.2|16088.2|16078.7|16076.7|2318
1639430100000|2021-12-13 21:15:00|16086.7|16084.7|16087.2|16085.2|16089.6|16087.6|16081.9|16079.9|1043
1639430400000|2021-12-13 21:20:00|16085.2|16083.2|16083.2|16081.2|16088.1|16086.1|16082.4|16080.4|458
1639430700000|2021-12-13 21:25:00|16083.1|16081.1|16083.4|16081.4|16086.3|16084.3|16080.2|16078.2|279
1639431000000|2021-12-13 21:30:00|16083.7|16081.7|16083.8|16081.8|16087.3|16085.3|16083.4|16081.4|389
1639431300000|2021-12-13 21:35:00|16083.9|16081.9|16088.4|16086.4|16089.2|16087.2|16082.2|16080.2|376
1639431600000|2021-12-13 21:40:00|16088.1|16086.1|16088.6|16086.6|16089.9|16087.9|16087.3|16085.3|310
1639431900000|2021-12-13 21:45:00|16089.2|16087.2|16098.3|16096.3|16098.8|16096.8|16089.1|16087.1|614
1639432200000|2021-12-13 21:50:00|16098.2|16096.2|16097.2|16095.2|16098.8|16096.8|16091.8|16089.8|269
1639432500000|2021-12-13 21:55:00|16097.3|16095.3|16098.8|16093.8|16098.9|16096.6|16094.7|16092.7|357
1639432800000|2021-12-13 22:00:00|16098.9|16093.9|16100.8|16095.8|16102.3|16097.3|16098.9|16093.9|2
1639433100000|2021-12-13 22:05:00|16100.3|16095.3|16099.8|16094.8|16101.3|16096.3|16099.8|16094.8|0
1639433400000|2021-12-13 22:10:00|16100.3|16095.3|16098.8|16093.8|16100.3|16095.3|16098.2|16093.2|0
1639433700000|2021-12-13 22:15:00|16099|16094|16099.4|16094.4|16099.5|16094.5|16098.6|16093.6|0
1639434000000|2021-12-13 22:20:00|16098.9|16093.9|16100.2|16095.2|16100.8|16095.8|16097.7|16092.7|0
1639434300000|2021-12-13 22:25:00|16100.7|16095.7|16100.3|16095.3|16101.2|16096.2|16100.1|16095.1|0
1639434600000|2021-12-13 22:30:00|16100.2|16095.2|16099|16094|16100.3|16095.3|16097.4|16092.4|0
1639434900000|2021-12-13 22:35:00|16097.5|16092.5|16095.7|16090.7|16099|16094|16095.7|16090.7|0
1639435200000|2021-12-13 22:40:00|16095.5|16090.5|16095.5|16090.5|16095.9|16090.9|16095.4|16090.4|0
1639435500000|2021-12-13 22:45:00|16095.6|16090.6|16095.5|16090.5|16095.6|16090.6|16094.1|16089.1|0
1639435800000|2021-12-13 22:50:00|16095.1|16090.1|16094.4|16089.4|16095.4|16090.4|16094.4|16089.4|0
1639436100000|2021-12-13 22:55:00|16094.1|16089.1|16094.2|16089.2|16094.8|16089.8|16093.4|16088.4|0
1639436400000|2021-12-13 23:00:00|16088.7|16086.7|16100.4|16098.4|16101.2|16099.2|16088.2|16086.2|637
1639436700000|2021-12-13 23:05:00|16100.7|16098.7|16104.4|16102.4|16105.6|16103.6|16099.9|16097.9|325
1639437000000|2021-12-13 23:10:00|16104.3|16102.3|16100.8|16098.8|16105.2|16103.2|16098.2|16096.2|437
1639437300000|2021-12-13 23:15:00|16100.9|16098.9|16101.4|16099.4|16101.8|16099.8|16095.4|16093.4|494
1639437600000|2021-12-13 23:20:00|16101.6|16099.6|16097.7|16095.7|16101.9|16099.9|16094.9|16092.9|380
1639437900000|2021-12-13 23:25:00|16097.8|16095.8|16085.8|16083.8|16101.6|16099.6|16084.9|16082.9|622
1639438200000|2021-12-13 23:30:00|16085.9|16083.9|16095.8|16093.8|16095.8|16093.8|16085.9|16083.9|470
1639438500000|2021-12-13 23:35:00|16096.1|16094.1|16094.7|16092.7|16099.6|16097.6|16093.3|16091.3|304
1639438800000|2021-12-13 23:40:00|16094.8|16092.8|16096.3|16094.3|16098.8|16096.8|16092.8|16090.8|192
1639439100000|2021-12-13 23:45:00|16096.2|16094.2|16092.9|16090.9|16099.1|16097.1|16092.6|16090.6|339
1639439400000|2021-12-13 23:50:00|16093.1|16091.1|16092.9|16090.9|16095.4|16093.4|16089.3|16087.3|170
1639439700000|2021-12-13 23:55:00|16092.8|16090.8|16093.4|16091.4|16095.3|16093.3|16090.4|16088.4|236
1639440000000|2021-12-14 00:00:00|16093.3|16091.3|16101.6|16099.6|16103.7|16101.7|16092.3|16090.3|1000
1639440300000|2021-12-14 00:05:00|16101.7|16099.7|16104.6|16102.6|16104.8|16102.8|16099.1|16097.1|337
1639440600000|2021-12-14 00:10:00|16104.4|16102.4|16102.8|16100.8|16107.6|16105.6|16100.3|16098.3|795
1639440900000|2021-12-14 00:15:00|16102.7|16100.7|16105.4|16103.4|16107.3|16105.3|16102.3|16100.3|356
1639441200000|2021-12-14 00:20:00|16105.3|16103.3|16105.1|16103.1|16108.1|16106.1|16101.4|16099.4|371
1639441500000|2021-12-14 00:25:00|16105.2|16103.2|16101.1|16099.1|16107.6|16105.6|16098.1|16096.1|400
1639441800000|2021-12-14 00:30:00|16100.9|16098.9|16104.6|16102.6|16105.7|16103.7|16098.6|16096.6|223
1639442100000|2021-12-14 00:35:00|16104.3|16102.3|16097.2|16095.2|16105.6|16103.6|16097.1|16095.1|206
1639442400000|2021-12-14 00:40:00|16097.6|16095.6|16103.4|16101.4|16103.7|16101.7|16096.2|16094.2|203
1639442700000|2021-12-14 00:45:00|16103.6|16101.6|16106.7|16104.7|16107.8|16105.8|16103.2|16101.2|416
1639443000000|2021-12-14 00:50:00|16105.8|16103.8|16105.2|16103.2|16108.2|16106.2|16103.2|16101.2|232
1639443300000|2021-12-14 00:55:00|16105.3|16103.3|16108.7|16106.7|16109.8|16107.8|16102.9|16100.9|446
1639443600000|2021-12-14 01:00:00|16108.1|16106.1|16104.6|16102.6|16111.3|16109.3|16103.7|16101.7|336
1639443900000|2021-12-14 01:05:00|16104.7|16102.7|16107.1|16105.1|16108.9|16106.9|16104.2|16102.2|177
1639444200000|2021-12-14 01:10:00|16106.9|16104.9|16106.8|16104.8|16109.6|16107.6|16106.4|16104.4|180
1639444500000|2021-12-14 01:15:00|16106.9|16104.9|16103.1|16101.1|16107.2|16105.2|16099.1|16097.1|422
1639444800000|2021-12-14 01:20:00|16103.2|16101.2|16095.4|16093.4|16103.3|16101.3|16094.9|16092.9|310
1639445100000|2021-12-14 01:25:00|16095.6|16093.6|16100.7|16098.7|16101.6|16099.6|16095.6|16093.6|124
1639445400000|2021-12-14 01:30:00|16100.9|16098.9|16113.1|16111.1|16113.7|16111.7|16099.2|16097.2|564
1639445700000|2021-12-14 01:35:00|16112.9|16110.9|16107.2|16105.2|16113.4|16111.4|16104.8|16102.8|306
1639446000000|2021-12-14 01:40:00|16106.3|16104.3|16095.6|16093.6|16108.9|16106.9|16093.7|16091.7|415
1639446300000|2021-12-14 01:45:00|16095.7|16093.7|16097.3|16095.3|16100.2|16098.2|16094.3|16092.3|233
1639446600000|2021-12-14 01:50:00|16097.4|16095.4|16101.7|16099.7|16103.3|16101.3|16095.4|16093.4|243
1639446900000|2021-12-14 01:55:00|16101.8|16099.8|16102.6|16100.6|16105.1|16103.1|16099.8|16097.8|143
1639447200000|2021-12-14 02:00:00|16102.8|16100.8|16103.7|16101.7|16108.2|16106.2|16099.2|16097.2|223
1639447500000|2021-12-14 02:05:00|16103.6|16101.6|16101.6|16099.6|16104.8|16102.8|16100.4|16098.4|112
1639447800000|2021-12-14 02:10:00|16101.7|16099.7|16103.9|16101.9|16105.3|16103.3|16100.4|16098.4|117
1639448100000|2021-12-14 02:15:00|16103.8|16101.8|16098.3|16096.3|16104.1|16102.1|16098.1|16096.1|102
1639448400000|2021-12-14 02:20:00|16098.2|16096.2|16099.8|16097.8|16102.1|16100.1|16098.1|16096.1|206
1639448700000|2021-12-14 02:25:00|16099.7|16097.7|16096.7|16094.7|16100.8|16098.8|16096.7|16094.7|290
1639449000000|2021-12-14 02:30:00|16096.8|16094.8|16101.9|16099.9|16101.9|16099.9|16094.2|16092.2|242
1639449300000|2021-12-14 02:35:00|16101.8|16099.8|16097.3|16095.3|16103.1|16101.1|16095.4|16093.4|154
1639449600000|2021-12-14 02:40:00|16097.2|16095.2|16102.1|16100.1|16102.2|16100.2|16096.8|16094.8|196
1639449900000|2021-12-14 02:45:00|16101.9|16099.9|16098.3|16096.3|16102.8|16100.8|16096.6|16094.6|165
1639450200000|2021-12-14 02:50:00|16098.4|16096.4|16094.8|16092.8|16098.6|16096.6|16093.4|16091.4|270
1639450500000|2021-12-14 02:55:00|16094.9|16092.9|16096.2|16094.2|16097.2|16095.2|16093.6|16091.6|106
1639450800000|2021-12-14 03:00:00|16096.1|16094.1|16096.2|16094.2|16098.4|16096.4|16094.8|16092.8|143
1639451100000|2021-12-14 03:05:00|16096.1|16094.1|16092.8|16090.8|16098.1|16096.1|16092.4|16090.4|113
1639451400000|2021-12-14 03:10:00|16092.6|16090.6|16098.6|16096.6|16099.3|16097.3|16092.1|16090.1|127
1639451700000|2021-12-14 03:15:00|16098.7|16096.7|16100.1|16098.1|16100.7|16098.7|16098.3|16096.3|190
1639452000000|2021-12-14 03:20:00|16099.9|16097.9|16101.3|16099.3|16101.6|16099.6|16098.8|16096.8|113
1639452300000|2021-12-14 03:25:00|16101.2|16099.2|16101.6|16099.6|16102.1|16100.1|16099.9|16097.9|58
1639452600000|2021-12-14 03:30:00|16101.4|16099.4|16098.1|16096.1|16101.6|16099.6|16097.9|16095.9|91
1639452900000|2021-12-14 03:35:00|16097.9|16095.9|16086.1|16084.1|16097.9|16095.9|16077.3|16075.3|992
1639453200000|2021-12-14 03:40:00|16085.8|16083.8|16090.6|16088.6|16090.8|16088.8|16081.2|16079.2|420
1639453500000|2021-12-14 03:45:00|16090.2|16088.2|16092.8|16090.8|16093.9|16091.9|16089.3|16087.3|151
1639453800000|2021-12-14 03:50:00|16092.9|16090.9|16097.2|16095.2|16100.7|16098.7|16092.8|16090.8|247
1639454100000|2021-12-14 03:55:00|16097.3|16095.3|16101.6|16099.6|16102.7|16100.7|16095.9|16093.9|162
1639454400000|2021-12-14 04:00:00|16101.7|16099.7|16103.1|16101.1|16104.7|16102.7|16099.9|16097.9|197
1639454700000|2021-12-14 04:05:00|16103.2|16101.2|16103.6|16101.6|16103.9|16101.9|16100.7|16098.7|116
1639455000000|2021-12-14 04:10:00|16103.1|16101.1|16099.8|16097.8|16103.9|16101.9|16099.8|16097.8|95
1639455300000|2021-12-14 04:15:00|16099.7|16097.7|16101.6|16099.6|16103.3|16101.3|16099.1|16097.1|107
1639455600000|2021-12-14 04:20:00|16101.4|16099.4|16098.8|16096.8|16102.1|16100.1|16098.7|16096.7|96
1639455900000|2021-12-14 04:25:00|16099.1|16097.1|16097.6|16095.6|16099.8|16097.8|16096.2|16094.2|145
1639456200000|2021-12-14 04:30:00|16097.4|16095.4|16099.3|16097.3|16100.7|16098.7|16095.8|16093.8|135
1639456500000|2021-12-14 04:35:00|16099.4|16097.4|16099.7|16097.7|16101.2|16099.2|16098.3|16096.3|100
1639456800000|2021-12-14 04:40:00|16100.1|16098.1|16101.8|16099.8|16102.2|16100.2|16099.4|16097.4|69
1639457100000|2021-12-14 04:45:00|16101.7|16099.7|16102.3|16100.3|16103.4|16101.4|16100.3|16098.3|98
1639457400000|2021-12-14 04:50:00|16102.2|16100.2|16098.1|16096.1|16104.2|16102.2|16097.8|16095.8|160
1639457700000|2021-12-14 04:55:00|16097.9|16095.9|16102.6|16100.6|16102.9|16100.9|16097.6|16095.6|106
1639458000000|2021-12-14 05:00:00|16102.4|16100.4|16104.6|16102.6|16104.6|16102.6|16100.9|16098.9|96
1639458300000|2021-12-14 05:05:00|16104.3|16102.3|16102.4|16100.4|16104.4|16102.4|16101.8|16099.8|132
1639458600000|2021-12-14 05:10:00|16102.3|16100.3|16102.3|16100.3|16105.2|16103.2|16101.8|16099.8|91
1639458900000|2021-12-14 05:15:00|16102.4|16100.4|16100.1|16098.1|16102.4|16100.4|16099.8|16097.8|97
1639459200000|2021-12-14 05:20:00|16099.9|16097.9|16099.2|16097.2|16101.2|16099.2|16098.6|16096.6|77
1639459500000|2021-12-14 05:25:00|16099.1|16097.1|16101.8|16099.8|16102.3|16100.3|16098.1|16096.1|200
1639459800000|2021-12-14 05:30:00|16101.9|16099.9|16100.4|16098.4|16105.3|16103.3|16097.7|16095.7|318
1639460100000|2021-12-14 05:35:00|16100.3|16098.3|16102.8|16100.8|16104.2|16102.2|16099.8|16097.8|107
1639460400000|2021-12-14 05:40:00|16102.7|16100.7|16100.3|16098.3|16104.1|16102.1|16099.9|16097.9|128
1639460700000|2021-12-14 05:45:00|16100.2|16098.2|16100.2|16098.2|16101.3|16099.3|16098.1|16096.1|249
1639461000000|2021-12-14 05:50:00|16100.1|16098.1|16096.8|16094.8|16100.9|16098.9|16096.4|16094.4|167
1639461300000|2021-12-14 05:55:00|16096.9|16094.9|16100.4|16098.4|16102.2|16100.2|16096.4|16094.4|180
1639461600000|2021-12-14 06:00:00|16100.3|16098.3|16101.1|16099.1|16101.8|16099.8|16096.4|16094.4|327
1639461900000|2021-12-14 06:05:00|16101.2|16099.2|16099.3|16097.3|16101.8|16099.8|16098.2|16096.2|138
1639462200000|2021-12-14 06:10:00|16099.1|16097.1|16098.3|16096.3|16099.3|16097.3|16092.1|16090.1|223
1639462500000|2021-12-14 06:15:00|16098.4|16096.4|16095.3|16093.3|16100.3|16098.3|16093.4|16091.4|149
1639462800000|2021-12-14 06:20:00|16095.4|16093.4|16101.3|16099.3|16102.2|16100.2|16095.2|16093.2|109
1639463100000|2021-12-14 06:25:00|16101.2|16099.2|16100.8|16098.8|16103.2|16101.2|16099.3|16097.3|99
1639463400000|2021-12-14 06:30:00|16101.1|16099.1|16100.6|16098.6|16102.3|16100.3|16098.9|16096.9|156
1639463700000|2021-12-14 06:35:00|16100.4|16098.4|16098.4|16096.4|16100.4|16098.4|16098.3|16096.3|68
1639464000000|2021-12-14 06:40:00|16098.6|16096.6|16099.3|16097.3|16099.8|16097.8|16097.9|16095.9|104
1639464300000|2021-12-14 06:45:00|16099.6|16097.6|16103.4|16101.4|16106.7|16104.7|16099.3|16097.3|427
1639464600000|2021-12-14 06:50:00|16103.3|16101.3|16101.2|16099.2|16104.6|16102.6|16100.3|16098.3|182
1639464900000|2021-12-14 06:55:00|16101.1|16099.1|16096.8|16094.8|16101.2|16099.2|16095.8|16093.8|135
1639465200000|2021-12-14 07:00:00|16096.9|16094.9|16099.8|16097.8|16100.6|16098.6|16094.9|16092.9|169
1639465500000|2021-12-14 07:05:00|16099.9|16097.9|16094.8|16092.8|16101.3|16099.3|16094.3|16092.3|161
1639465800000|2021-12-14 07:10:00|16094.9|16092.9|16100.7|16098.7|16101.2|16099.2|16093.4|16091.4|231
1639466100000|2021-12-14 07:15:00|16100.9|16098.9|16115.8|16113.8|16116.1|16114.1|16099.9|16097.9|850
1639466400000|2021-12-14 07:20:00|16115.7|16113.7|16110.4|16108.4|16118.2|16116.2|16109.6|16107.6|539
1639466700000|2021-12-14 07:25:00|16110.6|16108.6|16110.2|16108.2|16111.8|16109.8|16108.3|16106.3|204
1639467000000|2021-12-14 07:30:00|16110.7|16108.7|16111.8|16109.8|16115.2|16113.2|16109.7|16107.7|252
1639467300000|2021-12-14 07:35:00|16111.9|16109.9|16112.4|16110.4|16114.6|16112.6|16110.9|16108.9|180
1639467600000|2021-12-14 07:40:00|16112.6|16110.6|16117.2|16115.2|16120.6|16118.6|16112.6|16110.6|403
1639467900000|2021-12-14 07:45:00|16117.9|16115.9|16113.4|16111.4|16118.9|16116.9|16111.2|16109.2|308
1639468200000|2021-12-14 07:50:00|16113.3|16111.3|16117.7|16115.7|16118.6|16116.6|16113.3|16111.3|192
1639468500000|2021-12-14 07:55:00|16117.4|16115.4|16117.1|16115.1|16120.4|16118.4|16115.4|16113.4|282
1639468800000|2021-12-14 08:00:00|16117.2|16115.2|16125.3|16123.3|16130.2|16128.2|16116.7|16114.7|1050
1639469100000|2021-12-14 08:05:00|16125.2|16123.2|16130.6|16128.6|16132.2|16130.2|16124.7|16122.7|889
1639469400000|2021-12-14 08:10:00|16130.4|16128.4|16132.8|16130.8|16134.7|16132.7|16129.9|16127.9|484
1639469700000|2021-12-14 08:15:00|16132.7|16130.7|16127.1|16125.1|16132.8|16130.8|16125.3|16123.3|630
1639470000000|2021-12-14 08:20:00|16127.2|16125.2|16132.2|16130.2|16134.9|16132.9|16126.7|16124.7|567
1639470300000|2021-12-14 08:25:00|16132.1|16130.1|16127.2|16125.2|16134.3|16132.3|16125.6|16123.6|398
1639470600000|2021-12-14 08:30:00|16127.1|16125.1|16127.6|16125.6|16130.9|16128.9|16122.4|16120.4|510
1639470900000|2021-12-14 08:35:00|16127.7|16125.7|16129.9|16127.9|16130.6|16128.6|16121.9|16119.9|346
1639471200000|2021-12-14 08:40:00|16130.1|16128.1|16130.8|16128.8|16132.8|16130.8|16126.2|16124.2|456
1639471500000|2021-12-14 08:45:00|16130.7|16128.7|16119.8|16117.8|16131.7|16129.7|16119.4|16117.4|432
1639471800000|2021-12-14 08:50:00|16119.9|16117.9|16114.7|16112.7|16123.1|16121.1|16113.7|16111.7|745
1639472100000|2021-12-14 08:55:00|16114.6|16112.6|16109.6|16107.6|16118.6|16116.6|16108.7|16106.7|761
1639472400000|2021-12-14 09:00:00|16109.4|16107.4|16110.4|16108.4|16113.7|16111.7|16107.9|16105.9|618
1639472700000|2021-12-14 09:05:00|16110.6|16108.6|16122.7|16120.7|16123.3|16121.3|16110.1|16108.1|705
1639473000000|2021-12-14 09:10:00|16122.8|16120.8|16105.1|16103.1|16122.9|16120.9|16103.1|16101.1|959
1639473300000|2021-12-14 09:15:00|16105.2|16103.2|16104.7|16102.7|16109.8|16107.8|16103.8|16101.8|374
1639473600000|2021-12-14 09:20:00|16104.6|16102.6|16098.8|16096.8|16109.2|16107.2|16097.9|16095.9|537
1639473900000|2021-12-14 09:25:00|16099.8|16097.8|16090.1|16088.1|16103.7|16101.7|16089.8|16087.8|772
1639474200000|2021-12-14 09:30:00|16090.2|16088.2|16092.3|16090.3|16094.4|16092.4|16083.8|16081.8|843
1639474500000|2021-12-14 09:35:00|16092.4|16090.4|16053.6|16051.6|16092.4|16090.4|16052.7|16050.7|2253
1639474800000|2021-12-14 09:40:00|16053.4|16051.4|16038.4|16036.4|16054.2|16052.2|16031.4|16029.4|1843
1639475100000|2021-12-14 09:45:00|16037.4|16035.4|16033.6|16031.6|16044.2|16042.2|16026.7|16024.7|1298
1639475400000|2021-12-14 09:50:00|16034.3|16032.3|15983.8|15981.8|16037.4|16035.4|15981.7|15979.7|3251
1639475700000|2021-12-14 09:55:00|15983.9|15981.9|15966.1|15964.1|15993.3|15991.3|15965.8|15963.8|2925
1639476000000|2021-12-14 10:00:00|15966.7|15964.7|15970.8|15968.8|15982.2|15980.2|15962.6|15960.6|2079
1639476300000|2021-12-14 10:05:00|15970.6|15968.6|15993.6|15991.6|15993.6|15991.6|15968.1|15966.1|1550
1639476600000|2021-12-14 10:10:00|15993.4|15991.4|15987.6|15985.6|15993.4|15991.4|15976.2|15974.2|1329
1639476900000|2021-12-14 10:15:00|15987.4|15985.4|15976.1|15974.1|15991.4|15989.4|15975.9|15973.9|878
1639477200000|2021-12-14 10:20:00|15975.9|15973.9|15987.3|15985.3|15988.6|15986.6|15974.7|15972.7|863
1639477500000|2021-12-14 10:25:00|15987.4|15985.4|15990.1|15988.1|15992.2|15990.2|15981.2|15979.2|760
1639477800000|2021-12-14 10:30:00|15989.9|15987.9|15997.4|15995.4|15999.6|15997.6|15988.8|15986.8|1589
1639478100000|2021-12-14 10:35:00|15997.3|15995.3|15995.2|15993.2|16000.1|15998.1|15994.7|15992.7|833
1639478400000|2021-12-14 10:40:00|15995.1|15993.1|15986.3|15984.3|15997.6|15995.6|15984.6|15982.6|826
1639478700000|2021-12-14 10:45:00|15986.2|15984.2|15977.6|15975.6|15990.4|15988.4|15973.8|15971.8|814
1639479000000|2021-12-14 10:50:00|15977.8|15975.8|15976.3|15974.3|15979.3|15977.3|15969.3|15967.3|926
1639479300000|2021-12-14 10:55:00|15976.6|15974.6|15986.3|15984.3|15989.6|15987.6|15975.4|15973.4|1178
1639479600000|2021-12-14 11:00:00|15986.1|15984.1|15993.3|15991.3|15996.4|15994.4|15986.1|15984.1|717
1639479900000|2021-12-14 11:05:00|15993.7|15991.7|15998.7|15996.7|16001.6|15999.6|15993.6|15991.6|983
1639480200000|2021-12-14 11:10:00|15999.2|15997.2|15993.7|15991.7|16005.1|16003.1|15991.1|15989.1|1298
1639480500000|2021-12-14 11:15:00|15993.6|15991.6|15994.8|15992.8|15998.1|15996.1|15992.8|15990.8|402
1639480800000|2021-12-14 11:20:00|15994.7|15992.7|16000.6|15998.6|16000.8|15998.8|15993.1|15991.1|791
1639481100000|2021-12-14 11:25:00|16000.4|15998.4|15991.3|15989.3|16001.2|15999.2|15987.4|15985.4|953
1639481400000|2021-12-14 11:30:00|15991.2|15989.2|15984.6|15982.6|15999.3|15997.3|15984.6|15982.6|641
1639481700000|2021-12-14 11:35:00|15984.4|15982.4|15990.3|15988.3|15991.1|15989.1|15984.4|15982.4|504
1639482000000|2021-12-14 11:40:00|15990.4|15988.4|15988.3|15986.3|15990.9|15988.9|15980.9|15978.9|774
1639482300000|2021-12-14 11:45:00|15988.2|15986.2|15980.2|15978.2|16000.7|15998.7|15971.8|15969.8|2158
1639482600000|2021-12-14 11:50:00|15979.8|15977.8|15977.8|15975.8|15985.6|15983.6|15973.1|15971.1|1468
1639482900000|2021-12-14 11:55:00|15977.7|15975.7|15981.1|15979.1|15990.9|15988.9|15976.8|15974.8|980
1639483200000|2021-12-14 12:00:00|15981.2|15979.2|15995.8|15993.8|15998.1|15996.1|15979.9|15977.9|889
1639483500000|2021-12-14 12:05:00|15995.9|15993.9|16002.8|16000.8|16005.3|16003.3|15994.1|15992.1|1773
1639483800000|2021-12-14 12:10:00|16003.1|16001.1|16012.8|16010.8|16015.4|16013.4|16002.8|16000.8|1091
1639484100000|2021-12-14 12:15:00|16012.4|16010.4|16009.9|16007.9|16014.9|16012.9|16008.4|16006.4|916
1639484400000|2021-12-14 12:20:00|16009.7|16007.7|16022.9|16020.9|16022.9|16020.9|16008.7|16006.7|1099
1639484700000|2021-12-14 12:25:00|16022.8|16020.8|16021.9|16019.9|16026.2|16024.2|16013.2|16011.2|1129
1639485000000|2021-12-14 12:30:00|16021.8|16019.8|16015.1|16013.1|16023.2|16021.2|16011.3|16009.3|965
1639485300000|2021-12-14 12:35:00|16014.4|16012.4|16007.2|16005.2|16016.7|16014.7|16006.2|16004.2|1014
1639485600000|2021-12-14 12:40:00|16007.1|16005.1|16005.4|16003.4|16010.8|16008.8|15995.3|15993.3|1562
1639485900000|2021-12-14 12:45:00|16005.7|16003.7|16010.1|16008.1|16010.9|16008.9|16002.8|16000.8|743
1639486200000|2021-12-14 12:50:00|16009.9|16007.9|16004.9|16002.9|16011.4|16009.4|16002.9|16000.9|786
1639486500000|2021-12-14 12:55:00|16005.3|16003.3|16003.2|16001.2|16006.3|16004.3|15998.7|15996.7|747
1639486800000|2021-12-14 13:00:00|16003.3|16001.3|16004.4|16002.4|16008.6|16006.6|16001.2|15999.2|858
1639487100000|2021-12-14 13:05:00|16004.1|16002.1|16014.9|16012.9|16019.2|16017.2|15998.4|15996.4|1392
1639487400000|2021-12-14 13:10:00|16015.1|16013.1|16013.2|16011.2|16021.3|16019.3|16011.7|16009.7|941
1639487700000|2021-12-14 13:15:00|16013.3|16011.3|16016.4|16014.4|16019.2|16017.2|16011.9|16009.9|730
1639488000000|2021-12-14 13:20:00|16017.2|16015.2|16000.1|15998.1|16017.3|16015.3|15992.3|15990.3|1583
1639488300000|2021-12-14 13:25:00|16000.2|15998.2|16003.8|16001.8|16006.3|16004.3|15989.8|15987.8|922
1639488600000|2021-12-14 13:30:00|16004.7|16002.7|15926.3|15924.3|16005.1|16003.1|15926.3|15924.3|7262
1639488900000|2021-12-14 13:35:00|15926.6|15924.6|15932.9|15930.9|15946.3|15944.3|15924.6|15922.6|3346
1639489200000|2021-12-14 13:40:00|15932.3|15930.3|15921.3|15919.3|15939.6|15937.6|15917.4|15915.4|3429
1639489500000|2021-12-14 13:45:00|15921.6|15919.6|15900.3|15898.3|15922.2|15920.2|15896.2|15894.2|4214
1639489800000|2021-12-14 13:50:00|15899.8|15897.8|15911.8|15909.8|15912.7|15910.7|15893.4|15891.4|3939
1639490100000|2021-12-14 13:55:00|15911.3|15909.3|15913.3|15911.3|15923.4|15921.4|15909.8|15907.8|2733
1639490400000|2021-12-14 14:00:00|15913.2|15911.2|15922.9|15920.9|15926.9|15924.9|15906.3|15904.3|2503
1639490700000|2021-12-14 14:05:00|15922.8|15920.8|15899.9|15897.9|15923.8|15921.8|15899.4|15897.4|2761
1639491000000|2021-12-14 14:10:00|15900.6|15898.6|15906.7|15904.7|15909.9|15907.9|15886.6|15884.6|3587
1639491300000|2021-12-14 14:15:00|15906.8|15904.8|15905.1|15903.1|15908.9|15906.9|15889.3|15887.3|3024
1639491600000|2021-12-14 14:20:00|15904.9|15902.9|15893.6|15891.6|15912.3|15910.3|15891.9|15889.9|2522
1639491900000|2021-12-14 14:25:00|15896.4|15894.4|15885.7|15883.7|15900.6|15898.6|15883.2|15881.2|4500
1639492200000|2021-12-14 14:30:00|15884.2|15882.2|15907.6|15906.6|15934.9|15933.9|15858.9|15857.9|26341
1639492500000|2021-12-14 14:35:00|15907.8|15906.8|15951.9|15950.9|15962.4|15961.4|15905.7|15904.7|15004
1639492800000|2021-12-14 14:40:00|15952.7|15951.7|15992.4|15991.4|15992.4|15991.4|15950.4|15949.4|14354
1639493100000|2021-12-14 14:45:00|15992.9|15991.9|15962.8|15961.8|16000.4|15999.4|15932.8|15931.8|12370
1639493400000|2021-12-14 14:50:00|15963.3|15962.3|15936.4|15935.4|15969.4|15968.4|15922.3|15921.3|12107
1639493700000|2021-12-14 14:55:00|15935.4|15934.4|15927.4|15926.4|15958.8|15957.8|15913.8|15912.8|10197
1639494000000|2021-12-14 15:00:00|15927.8|15926.8|15886.4|15885.4|15935.7|15934.7|15883.9|15882.9|10834
1639494300000|2021-12-14 15:05:00|15886.2|15885.2|15901.4|15900.4|15916.6|15915.6|15878.9|15877.9|10866
1639494600000|2021-12-14 15:10:00|15901.8|15900.8|15870.6|15869.6|15906.2|15905.2|15864.6|15863.6|8661
1639494900000|2021-12-14 15:15:00|15870.4|15869.4|15872.1|15871.1|15878.9|15877.9|15855.4|15854.4|9485
1639495200000|2021-12-14 15:20:00|15872.2|15871.2|15923.4|15922.4|15928.7|15927.7|15864.4|15863.4|13230
1639495500000|2021-12-14 15:25:00|15923.7|15922.7|15920.9|15919.9|15944.7|15943.7|15918.2|15917.2|11015
1639495800000|2021-12-14 15:30:00|15921.1|15920.1|15916.2|15915.2|15939.4|15938.4|15906.1|15905.1|9710
1639496100000|2021-12-14 15:35:00|15915.7|15914.7|15892.9|15891.9|15923.9|15922.9|15889.4|15888.4|7695
1639496400000|2021-12-14 15:40:00|15892.7|15891.7|15867.8|15866.8|15899.4|15898.4|15855.6|15854.6|8760
1639496700000|2021-12-14 15:45:00|15867.4|15866.4|15842.4|15841.4|15877.8|15876.8|15831.3|15830.3|10844
1639497000000|2021-12-14 15:50:00|15842.7|15841.7|15813.2|15812.2|15844.4|15843.4|15811.2|15810.2|9457
1639497300000|2021-12-14 15:55:00|15813.4|15812.4|15810.7|15809.7|15818.4|15817.4|15788.9|15787.9|11582
1639497600000|2021-12-14 16:00:00|15810.4|15809.4|15792.9|15791.9|15810.9|15809.9|15769.8|15768.8|12214
1639497900000|2021-12-14 16:05:00|15792.7|15791.7|15801.9|15800.9|15811.1|15810.1|15789.7|15788.7|10187
1639498200000|2021-12-14 16:10:00|15802.1|15801.1|15778.2|15777.2|15814.7|15813.7|15777.4|15776.4|8314
1639498500000|2021-12-14 16:15:00|15777.9|15776.9|15796.3|15795.3|15815.2|15814.2|15774.8|15773.8|8303
1639498800000|2021-12-14 16:20:00|15795.8|15794.8|15793.6|15792.6|15816.4|15815.4|15782.6|15781.6|7129
1639499100000|2021-12-14 16:25:00|15793.4|15792.4|15814.8|15813.8|15818.3|15817.3|15792.2|15791.2|6008
1639499400000|2021-12-14 16:30:00|15814.6|15813.6|15789.6|15788.6|15822.7|15821.7|15783.7|15782.7|6587
1639499700000|2021-12-14 16:35:00|15789.8|15788.8|15760.7|15759.7|15802.9|15801.9|15758.6|15757.6|7637
1639500000000|2021-12-14 16:40:00|15760.1|15759.1|15768.3|15767.3|15787.7|15786.7|15758.3|15757.3|6292
1639500300000|2021-12-14 16:45:00|15767.4|15766.4|15775.1|15774.1|15787.1|15786.1|15762.6|15761.6|6103
1639500600000|2021-12-14 16:50:00|15774.9|15773.9|15771.7|15770.7|15789.4|15788.4|15762.7|15761.7|5365
1639500900000|2021-12-14 16:55:00|15771.4|15770.4|15784.3|15783.3|15786.2|15785.2|15758.3|15757.3|6074
1639501200000|2021-12-14 17:00:00|15784.2|15783.2|15762.3|15761.3|15786.9|15785.9|15759.6|15758.6|4652
1639501500000|2021-12-14 17:05:00|15762.2|15761.2|15780.6|15779.6|15792.2|15791.2|15754.1|15753.1|7662
1639501800000|2021-12-14 17:10:00|15779.9|15778.9|15761.9|15760.9|15789.7|15788.7|15758.9|15757.9|5047
1639502100000|2021-12-14 17:15:00|15761.4|15760.4|15749.3|15748.3|15763.2|15762.2|15741.2|15740.2|6685
1639502400000|2021-12-14 17:20:00|15749.1|15748.1|15758.7|15757.7|15763.3|15762.3|15743.7|15742.7|5394
1639502700000|2021-12-14 17:25:00|15758.3|15757.3|15766.4|15765.4|15771.8|15770.8|15750.3|15749.3|4796
1639503000000|2021-12-14 17:30:00|15766.6|15765.6|15769.6|15768.6|15772.4|15771.4|15752.3|15751.3|3628
1639503300000|2021-12-14 17:35:00|15769.7|15768.7|15752.2|15751.2|15773.2|15772.2|15750.7|15749.7|4038
1639503600000|2021-12-14 17:40:00|15752.1|15751.1|15743.3|15742.3|15761.2|15760.2|15742.9|15741.9|3921
1639503900000|2021-12-14 17:45:00|15743.4|15742.4|15747.6|15746.6|15754.3|15753.3|15737.4|15736.4|4734
1639504200000|2021-12-14 17:50:00|15747.5|15746.5|15764.8|15763.8|15766.8|15765.8|15745.1|15744.1|3538
1639504500000|2021-12-14 17:55:00|15765|15764|15771.5|15770.5|15774|15773|15754|15753|4151
1639504800000|2021-12-14 18:00:00|15769.8|15768.8|15792.7|15791.7|15798|15797|15761.5|15760.5|5454
1639505100000|2021-12-14 18:05:00|15792.6|15791.6|15801.3|15800.3|15807|15806|15788.7|15787.7|3940
1639505400000|2021-12-14 18:10:00|15801.1|15800.1|15795.5|15794.5|15807|15806|15787.5|15786.5|3351
1639505700000|2021-12-14 18:15:00|15796.1|15795.1|15787.3|15786.3|15801|15800|15781.7|15780.7|4027
1639506000000|2021-12-14 18:20:00|15787.2|15786.2|15783.6|15782.6|15792.3|15791.3|15775|15774|3560
1639506300000|2021-12-14 18:25:00|15783.5|15782.5|15794.8|15793.8|15800|15799|15779.1|15778.1|3960
1639506600000|2021-12-14 18:30:00|15794.7|15793.7|15783.5|15782.5|15796.7|15795.7|15781.2|15780.2|2746
1639506900000|2021-12-14 18:35:00|15782.1|15781.1|15783.1|15782.1|15791.3|15790.3|15778|15777|2121
1639507200000|2021-12-14 18:40:00|15783.2|15782.2|15767.7|15766.7|15785.1|15784.1|15767.2|15766.2|2570
1639507500000|2021-12-14 18:45:00|15767.6|15766.6|15765.5|15764.5|15774.8|15773.8|15764.1|15763.1|2370
1639507800000|2021-12-14 18:50:00|15765.2|15764.2|15769|15768|15779.8|15778.8|15763.1|15762.1|3348
1639508100000|2021-12-14 18:55:00|15768.7|15767.7|15766.1|15765.1|15770.7|15769.7|15756.5|15755.5|3086
1639508400000|2021-12-14 19:00:00|15766.7|15765.7|15788.3|15787.3|15795.7|15794.7|15758.2|15757.2|4591
1639508700000|2021-12-14 19:05:00|15788.5|15787.5|15829.8|15828.8|15831.8|15830.8|15785|15784|4765
1639509000000|2021-12-14 19:10:00|15830|15829|15822.7|15821.7|15840.3|15839.3|15820|15819|5346
1639509300000|2021-12-14 19:15:00|15822.8|15821.8|15824.8|15823.8|15835.2|15834.2|15819|15818|3181
1639509600000|2021-12-14 19:20:00|15825|15824|15845.6|15844.6|15847.1|15846.1|15810.2|15809.2|4973
1639509900000|2021-12-14 19:25:00|15845.3|15844.3|15833.8|15832.8|15850.1|15849.1|15828.7|15827.7|3872
1639510200000|2021-12-14 19:30:00|15834|15833|15849.6|15848.6|15854.3|15853.3|15828.8|15827.8|3842
1639510500000|2021-12-14 19:35:00|15848.7|15847.7|15845.7|15844.7|15853.8|15852.8|15832.5|15831.5|3446
1639510800000|2021-12-14 19:40:00|15845.5|15844.5|15862.3|15861.3|15865.5|15864.5|15841.1|15840.1|4971
1639511100000|2021-12-14 19:45:00|15862.2|15861.2|15855|15854|15877.1|15876.1|15854.5|15853.5|4892
1639511400000|2021-12-14 19:50:00|15855.2|15854.2|15855|15854|15859.8|15858.8|15840.1|15839.1|3732
1639511700000|2021-12-14 19:55:00|15854.8|15853.8|15858.3|15857.3|15861|15860|15845|15844|2814
1639512000000|2021-12-14 20:00:00|15857.3|15856.3|15896.2|15895.2|15898.3|15897.3|15854.8|15853.8|7040
1639512300000|2021-12-14 20:05:00|15896.1|15895.1|15913.1|15912.1|15915.5|15914.5|15893.2|15892.2|5924
1639512600000|2021-12-14 20:10:00|15912.3|15911.3|15905.3|15904.3|15923.7|15922.7|15900.2|15899.2|5507
1639512900000|2021-12-14 20:15:00|15905.6|15904.6|15922.5|15921.5|15923.8|15922.8|15894.8|15893.8|4380
1639513200000|2021-12-14 20:20:00|15921.3|15920.3|15921.5|15920.5|15923.3|15922.3|15907.8|15906.8|4117
1639513500000|2021-12-14 20:25:00|15921.2|15920.2|15942.2|15941.2|15944.8|15943.8|15917.3|15916.3|5926
1639513800000|2021-12-14 20:30:00|15940.8|15939.8|15955.5|15954.5|15960.5|15959.5|15938|15937|6696
1639514100000|2021-12-14 20:35:00|15955.4|15954.4|15940.8|15939.8|15971|15970|15934.4|15933.4|6849
1639514400000|2021-12-14 20:40:00|15940.7|15939.7|15913.2|15912.2|15947.8|15946.8|15911.3|15910.3|6652
1639514700000|2021-12-14 20:45:00|15912.9|15911.9|15903.8|15902.8|15923.9|15922.9|15898.7|15897.7|5737
1639515000000|2021-12-14 20:50:00|15904.5|15903.5|15887.5|15886.5|15922|15921|15882.9|15881.9|9349
1639515300000|2021-12-14 20:55:00|15887.9|15886.9|15931.5|15930.5|15933.7|15932.7|15886.4|15885.4|15135
1639515600000|2021-12-14 21:00:00|15931|15930|15935.3|15933.3|15937.4|15935.4|15920.3|15918.3|5820
1639515900000|2021-12-14 21:05:00|15934.5|15932.5|15938.4|15936.4|15945.4|15943.4|15930.8|15928.8|2302
1639516200000|2021-12-14 21:10:00|15938.5|15936.5|15928.4|15926.4|15941.9|15939.9|15924.2|15922.2|1262
1639516500000|2021-12-14 21:15:00|15928.3|15926.3|15930.9|15928.9|15930.9|15928.9|15926.3|15924.3|504
1639516800000|2021-12-14 21:20:00|15931|15929|15935.8|15933.8|15935.9|15933.9|15928.4|15926.4|272
1639517100000|2021-12-14 21:25:00|15935.9|15933.9|15933.8|15931.8|15937.7|15935.7|15932.9|15930.9|223
1639517400000|2021-12-14 21:30:00|15934.2|15932.2|15934.3|15932.3|15938.4|15936.4|15932.8|15930.8|408
1639517700000|2021-12-14 21:35:00|15934.4|15932.4|15933.4|15931.4|15936.2|15934.2|15932.8|15930.8|163
1639518000000|2021-12-14 21:40:00|15933.5|15931.5|15935.9|15933.9|15937.4|15935.4|15933.5|15931.5|173
1639518300000|2021-12-14 21:45:00|15936|15934|15935.7|15933.7|15936.3|15934.3|15930.2|15928.2|359
1639518600000|2021-12-14 21:50:00|15935.9|15933.9|15935.7|15933.7|15937.5|15935.5|15935|15933|266
1639518900000|2021-12-14 21:55:00|15935.5|15933.5|15936|15931|15936.3|15934.2|15933.7|15931|327
1639519200000|2021-12-14 22:00:00|15936.6|15931.6|15935.1|15930.1|15937.5|15932.5|15935.1|15930.1|1
1639519500000|2021-12-14 22:05:00|15935.2|15930.2|15933.3|15928.3|15935.9|15930.9|15933.2|15928.2|0
1639519800000|2021-12-14 22:10:00|15933.1|15928.1|15933.6|15928.6|15934|15929|15933.1|15928.1|0
1639520100000|2021-12-14 22:15:00|15933.7|15928.7|15932|15927|15933.7|15928.7|15931.6|15926.6|0
1639520400000|2021-12-14 22:20:00|15931.4|15926.4|15930.8|15925.8|15931.5|15926.5|15930.7|15925.7|0
1639520700000|2021-12-14 22:25:00|15930.3|15925.3|15931|15926|15931.1|15926.1|15930|15925|0
1639521000000|2021-12-14 22:30:00|15931.1|15926.1|15930.6|15925.6|15931.2|15926.2|15930.6|15925.6|0
1639521300000|2021-12-14 22:35:00|15927.9|15922.9|15928.5|15923.5|15931.1|15926.1|15927.7|15922.7|0
1639521600000|2021-12-14 22:40:00|15928.4|15923.4|15928.1|15923.1|15928.4|15923.4|15927.2|15922.2|0
1639521900000|2021-12-14 22:45:00|15928.5|15923.5|15929.3|15924.3|15929.7|15924.7|15928.5|15923.5|0
1639522200000|2021-12-14 22:50:00|15930.2|15925.2|15930.4|15925.4|15930.7|15925.7|15928.8|15923.8|0
1639522500000|2021-12-14 22:55:00|15930.1|15925.1|15931.1|15926.1|15931.4|15926.4|15929.2|15924.2|0
1639522800000|2021-12-14 23:00:00|15932|15927|15941.4|15939.4|15944|15942|15930.8|15927|722
1639523100000|2021-12-14 23:05:00|15941.8|15939.8|15941.8|15939.8|15943.2|15941.2|15938.8|15936.8|216
1639523400000|2021-12-14 23:10:00|15941.9|15939.9|15951.4|15949.4|15951.5|15949.5|15941.9|15939.9|326
1639523700000|2021-12-14 23:15:00|15951.3|15949.3|15943.4|15941.4|15951.7|15949.7|15943|15941|237
1639524000000|2021-12-14 23:20:00|15943.5|15941.5|15928.4|15926.4|15945.4|15943.4|15927.5|15925.5|591
1639524300000|2021-12-14 23:25:00|15929.2|15927.2|15919|15917|15932.2|15930.2|15918.7|15916.7|734
1639524600000|2021-12-14 23:30:00|15918.9|15916.9|15923.7|15921.7|15923.8|15921.8|15915.2|15913.2|418
1639524900000|2021-12-14 23:35:00|15923.5|15921.5|15919.2|15917.2|15924.7|15922.7|15917.9|15915.9|313
1639525200000|2021-12-14 23:40:00|15919|15917|15922.2|15920.2|15922.3|15920.3|15915.2|15913.2|314
1639525500000|2021-12-14 23:45:00|15921.9|15919.9|15922.3|15920.3|15922.8|15920.8|15918.8|15916.8|287
1639525800000|2021-12-14 23:50:00|15922|15920|15924.7|15922.7|15926.4|15924.4|15919.7|15917.7|343
1639526100000|2021-12-14 23:55:00|15924.5|15922.5|15919.8|15917.8|15926.3|15924.3|15919.8|15917.8|211
1639526400000|2021-12-15 00:00:00|15919.9|15917.9|15927.3|15925.3|15928.4|15926.4|15915.8|15913.8|752
1639526700000|2021-12-15 00:05:00|15927.8|15925.8|15936.5|15934.5|15939.2|15937.2|15927|15925|772
1639527000000|2021-12-15 00:10:00|15936.4|15934.4|15934.2|15932.2|15939.2|15937.2|15932.9|15930.9|300
1639527300000|2021-12-15 00:15:00|15934|15932|15936.3|15934.3|15938.8|15936.8|15933|15931|322
1639527600000|2021-12-15 00:20:00|15935.8|15933.8|15940.4|15938.4|15940.5|15938.5|15930.3|15928.3|433
1639527900000|2021-12-15 00:25:00|15939.9|15937.9|15944.8|15942.8|15945.3|15943.3|15937.4|15935.4|407
1639528200000|2021-12-15 00:30:00|15944.9|15942.9|15945.3|15943.3|15946.4|15944.4|15941.2|15939.2|401
1639528500000|2021-12-15 00:35:00|15945.2|15943.2|15944.8|15942.8|15946.3|15944.3|15940.5|15938.5|279
1639528800000|2021-12-15 00:40:00|15944.2|15942.2|15936.9|15934.9|15944.4|15942.4|15935.8|15933.8|256
1639529100000|2021-12-15 00:45:00|15937.2|15935.2|15936.2|15934.2|15939.5|15937.5|15935.8|15933.8|144
1639529400000|2021-12-15 00:50:00|15936|15934|15937.8|15935.8|15940.2|15938.2|15934.4|15932.4|171
1639529700000|2021-12-15 00:55:00|15937.9|15935.9|15938.7|15936.7|15941.3|15939.3|15937.2|15935.2|320
1639530000000|2021-12-15 01:00:00|15938.5|15936.5|15939.2|15937.2|15941.2|15939.2|15933.3|15931.3|658
1639530300000|2021-12-15 01:05:00|15939|15937|15933.5|15931.5|15939.8|15937.8|15933.2|15931.2|334
1639530600000|2021-12-15 01:10:00|15933.7|15931.7|15926.3|15924.3|15935.2|15933.2|15925.8|15923.8|613
1639530900000|2021-12-15 01:15:00|15926.5|15924.5|15917.2|15915.2|15926.9|15924.9|15909.2|15907.2|897
1639531200000|2021-12-15 01:20:00|15917|15915|15920.2|15918.2|15924.9|15922.9|15915.5|15913.5|343
1639531500000|2021-12-15 01:25:00|15919.7|15917.7|15904.3|15902.3|15923|15921|15902.7|15900.7|1078
1639531800000|2021-12-15 01:30:00|15904.2|15902.2|15903|15901|15913.3|15911.3|15900.3|15898.3|739
1639532100000|2021-12-15 01:35:00|15903.2|15901.2|15918.5|15916.5|15918.7|15916.7|15899.4|15897.4|521
1639532400000|2021-12-15 01:40:00|15918.7|15916.7|15920.2|15918.2|15923.5|15921.5|15918.7|15916.7|460
1639532700000|2021-12-15 01:45:00|15920|15918|15920.9|15918.9|15925.9|15923.9|15916.4|15914.4|356
1639533000000|2021-12-15 01:50:00|15921|15919|15923.4|15921.4|15927|15925|15918.7|15916.7|343
1639533300000|2021-12-15 01:55:00|15923.2|15921.2|15928.3|15926.3|15932.2|15930.2|15922.9|15920.9|387
1639533600000|2021-12-15 02:00:00|15927.5|15925.5|15927.8|15925.8|15934.4|15932.4|15926|15924|392
1639533900000|2021-12-15 02:05:00|15927.7|15925.7|15924.7|15922.7|15931|15929|15923.4|15921.4|252
1639534200000|2021-12-15 02:10:00|15924.9|15922.9|15925.5|15923.5|15926.5|15924.5|15921.7|15919.7|196
1639534500000|2021-12-15 02:15:00|15925.7|15923.7|15914.2|15912.2|15928|15926|15912.7|15910.7|380
1639534800000|2021-12-15 02:20:00|15913.2|15911.2|15921.4|15919.4|15921.4|15919.4|15912.3|15910.3|304
1639535100000|2021-12-15 02:25:00|15921.2|15919.2|15915.9|15913.9|15921.2|15919.2|15911.4|15909.4|318
1639535400000|2021-12-15 02:30:00|15916|15914|15926.2|15924.2|15927.8|15925.8|15914.2|15912.2|403
1639535700000|2021-12-15 02:35:00|15926.3|15924.3|15930.3|15928.3|15932.8|15930.8|15924|15922|313
1639536000000|2021-12-15 02:40:00|15930.2|15928.2|15926.9|15924.9|15933.7|15931.7|15924.7|15922.7|323
1639536300000|2021-12-15 02:45:00|15927.2|15925.2|15928.3|15926.3|15930.3|15928.3|15925.2|15923.2|211
1639536600000|2021-12-15 02:50:00|15928.2|15926.2|15929.9|15927.9|15933.3|15931.3|15927.2|15925.2|301
1639536900000|2021-12-15 02:55:00|15930|15928|15931.8|15929.8|15933.8|15931.8|15926.2|15924.2|212
1639537200000|2021-12-15 03:00:00|15933.2|15931.2|15930.3|15928.3|15936.7|15934.7|15927.9|15925.9|388
1639537500000|2021-12-15 03:05:00|15929.9|15927.9|15931.2|15929.2|15931.8|15929.8|15929.5|15927.5|100
1639537800000|2021-12-15 03:10:00|15930.5|15928.5|15933.4|15931.4|15936.5|15934.5|15929.7|15927.7|272
1639538100000|2021-12-15 03:15:00|15933.5|15931.5|15931.8|15929.8|15933.7|15931.7|15927.8|15925.8|225
1639538400000|2021-12-15 03:20:00|15932.2|15930.2|15931.7|15929.7|15934.3|15932.3|15931.2|15929.2|141
1639538700000|2021-12-15 03:25:00|15931.5|15929.5|15927.4|15925.4|15931.5|15929.5|15927|15925|134
1639539000000|2021-12-15 03:30:00|15927.3|15925.3|15928.9|15926.9|15931.5|15929.5|15927.3|15925.3|156
1639539300000|2021-12-15 03:35:00|15929.4|15927.4|15931.4|15929.4|15932.4|15930.4|15928.2|15926.2|143
1639539600000|2021-12-15 03:40:00|15931.3|15929.3|15933|15931|15933.7|15931.7|15930|15928|91
1639539900000|2021-12-15 03:45:00|15933.4|15931.4|15933.9|15931.9|15936.2|15934.2|15932.3|15930.3|173
1639540200000|2021-12-15 03:50:00|15934|15932|15933.5|15931.5|15936|15934|15932.2|15930.2|166
1639540500000|2021-12-15 03:55:00|15933.4|15931.4|15932.9|15930.9|15934.5|15932.5|15931.4|15929.4|75
1639540800000|2021-12-15 04:00:00|15932.8|15930.8|15932.9|15930.9|15934.9|15932.9|15932.7|15930.7|86
1639541100000|2021-12-15 04:05:00|15933|15931|15933.9|15931.9|15934.7|15932.7|15931.7|15929.7|91
1639541400000|2021-12-15 04:10:00|15933.3|15931.3|15933.4|15931.4|15934.2|15932.2|15931.5|15929.5|90
1639541700000|2021-12-15 04:15:00|15933.3|15931.3|15935.7|15933.7|15938.4|15936.4|15931.7|15929.7|298
1639542000000|2021-12-15 04:20:00|15935.5|15933.5|15934.3|15932.3|15936.9|15934.9|15932.2|15930.2|140
1639542300000|2021-12-15 04:25:00|15934.4|15932.4|15929.5|15927.5|15934.9|15932.9|15929.5|15927.5|116
1639542600000|2021-12-15 04:30:00|15930.2|15928.2|15934.8|15932.8|15934.8|15932.8|15930|15928|104
1639542900000|2021-12-15 04:35:00|15935.2|15933.2|15936.2|15934.2|15936.7|15934.7|15933.2|15931.2|152
1639543200000|2021-12-15 04:40:00|15935.7|15933.7|15935.3|15933.3|15938.3|15936.3|15934.9|15932.9|73
1639543500000|2021-12-15 04:45:00|15935.2|15933.2|15936.4|15934.4|15936.9|15934.9|15934.2|15932.2|59
1639543800000|2021-12-15 04:50:00|15936.5|15934.5|15934.2|15932.2|15936.8|15934.8|15933.7|15931.7|95
1639544100000|2021-12-15 04:55:00|15934.9|15932.9|15935.2|15933.2|15935.7|15933.7|15933.7|15931.7|72
1639544400000|2021-12-15 05:00:00|15935|15933|15935.7|15933.7|15935.9|15933.9|15931.9|15929.9|109
1639544700000|2021-12-15 05:05:00|15935.4|15933.4|15928.5|15926.5|15936.7|15934.7|15928.5|15926.5|162
1639545000000|2021-12-15 05:10:00|15928.7|15926.7|15927.4|15925.4|15928.9|15926.9|15923.5|15921.5|280
1639545300000|2021-12-15 05:15:00|15927.7|15925.7|15927|15925|15931.2|15929.2|15926.4|15924.4|127
1639545600000|2021-12-15 05:20:00|15926.7|15924.7|15927.8|15925.8|15928.5|15926.5|15922.3|15920.3|281
1639545900000|2021-12-15 05:25:00|15927.7|15925.7|15930.9|15928.9|15931.5|15929.5|15926.9|15924.9|111
1639546200000|2021-12-15 05:30:00|15931.3|15929.3|15944.7|15942.7|15947.4|15945.4|15929.7|15927.7|646
1639546500000|2021-12-15 05:35:00|15944.5|15942.5|15942.7|15940.7|15944.7|15942.7|15941|15939|235
1639546800000|2021-12-15 05:40:00|15942.5|15940.5|15944.7|15942.7|15947.3|15945.3|15942.4|15940.4|226
1639547100000|2021-12-15 05:45:00|15944.8|15942.8|15952.3|15950.3|15952.5|15950.5|15944.8|15942.8|485
1639547400000|2021-12-15 05:50:00|15952.2|15950.2|15950.7|15948.7|15953.4|15951.4|15950|15948|176
1639547700000|2021-12-15 05:55:00|15950.5|15948.5|15952.8|15950.8|15956.9|15954.9|15946.5|15944.5|789
1639548000000|2021-12-15 06:00:00|15954.7|15952.7|15960.2|15958.2|15963.5|15961.5|15950.5|15948.5|661
1639548300000|2021-12-15 06:05:00|15960.7|15958.7|15957.4|15955.4|15964|15962|15957.2|15955.2|309
1639548600000|2021-12-15 06:10:00|15957.5|15955.5|15957|15955|15959.7|15957.7|15950|15948|381
1639548900000|2021-12-15 06:15:00|15956.9|15954.9|15954.9|15952.9|15960|15958|15954.2|15952.2|274
1639549200000|2021-12-15 06:20:00|15954.8|15952.8|15950.5|15948.5|15957.4|15955.4|15948.9|15946.9|239
1639549500000|2021-12-15 06:25:00|15950.4|15948.4|15947.7|15945.7|15950.5|15948.5|15946.9|15944.9|199
1639549800000|2021-12-15 06:30:00|15947.5|15945.5|15929.2|15927.2|15949.8|15947.8|15928.9|15926.9|527
1639550100000|2021-12-15 06:35:00|15929|15927|15932.5|15930.5|15934.2|15932.2|15926.4|15924.4|400
1639550400000|2021-12-15 06:40:00|15932.7|15930.7|15927.8|15925.8|15934.4|15932.4|15926|15924|285
1639550700000|2021-12-15 06:45:00|15927.4|15925.4|15930.2|15928.2|15931.7|15929.7|15926.7|15924.7|273
1639551000000|2021-12-15 06:50:00|15930|15928|15919.3|15917.3|15930.4|15928.4|15919.2|15917.2|272
1639551300000|2021-12-15 06:55:00|15918.9|15916.9|15925|15923|15925|15923|15917.4|15915.4|496
1639551600000|2021-12-15 07:00:00|15922.8|15920.8|15912.2|15910.2|15927.9|15925.9|15907.9|15905.9|766
1639551900000|2021-12-15 07:05:00|15912.3|15910.3|15918.8|15916.8|15921.9|15919.9|15912.3|15910.3|442
1639552200000|2021-12-15 07:10:00|15918.9|15916.9|15919|15917|15920.5|15918.5|15910.7|15908.7|331
1639552500000|2021-12-15 07:15:00|15919.2|15917.2|15923.8|15921.8|15925.9|15923.9|15917.9|15915.9|404
1639552800000|2021-12-15 07:20:00|15923.9|15921.9|15925.3|15923.3|15928.5|15926.5|15920|15918|404
1639553100000|2021-12-15 07:25:00|15925|15923|15926.4|15924.4|15927.4|15925.4|15922.3|15920.3|284
1639553400000|2021-12-15 07:30:00|15926.2|15924.2|15930|15928|15930.3|15928.3|15922.5|15920.5|445
1639553700000|2021-12-15 07:35:00|15930.2|15928.2|15945.9|15943.9|15950.3|15948.3|15930.2|15928.2|915
1639554000000|2021-12-15 07:40:00|15946|15944|15950.8|15948.8|15950.9|15948.9|15945|15943|344
1639554300000|2021-12-15 07:45:00|15950.9|15948.9|15952.3|15950.3|15957.2|15955.2|15950.4|15948.4|468
1639554600000|2021-12-15 07:50:00|15952.7|15950.7|15952.5|15950.5|15954.5|15952.5|15948.3|15946.3|397
1639554900000|2021-12-15 07:55:00|15952.7|15950.7|15942.5|15940.5|15953.3|15951.3|15941.2|15939.2|472
1639555200000|2021-12-15 08:00:00|15942.3|15940.3|15952.4|15950.4|15960.9|15958.9|15941.4|15939.4|1859
1639555500000|2021-12-15 08:05:00|15952.5|15950.5|15963.9|15961.9|15964.9|15962.9|15950|15948|1288
1639555800000|2021-12-15 08:10:00|15964.3|15962.3|15953.5|15951.5|15965.4|15963.4|15952.7|15950.7|931
1639556100000|2021-12-15 08:15:00|15953.4|15951.4|15964.9|15962.9|15965.4|15963.4|15953.2|15951.2|579
1639556400000|2021-12-15 08:20:00|15965|15963|15957.2|15955.2|15966.9|15964.9|15956.9|15954.9|648
1639556700000|2021-12-15 08:25:00|15957|15955|15942|15940|15958.4|15956.4|15941.8|15939.8|767
1639557000000|2021-12-15 08:30:00|15941.9|15939.9|15936.2|15934.2|15949.7|15947.7|15935.8|15933.8|719
1639557300000|2021-12-15 08:35:00|15936.3|15934.3|15932.7|15930.7|15939.8|15937.8|15925.4|15923.4|722
1639557600000|2021-12-15 08:40:00|15932.5|15930.5|15934.7|15932.7|15935.7|15933.7|15924.2|15922.2|640
1639557900000|2021-12-15 08:45:00|15934.5|15932.5|15929.5|15927.5|15936.9|15934.9|15929.2|15927.2|589
1639558200000|2021-12-15 08:50:00|15929.3|15927.3|15944.4|15942.4|15946.7|15944.7|15928.3|15926.3|612
1639558500000|2021-12-15 08:55:00|15944.5|15942.5|15937.9|15935.9|15946.2|15944.2|15935.4|15933.4|621
1639558800000|2021-12-15 09:00:00|15938.2|15936.2|15938.2|15936.2|15942|15940|15935.7|15933.7|539
1639559100000|2021-12-15 09:05:00|15938|15936|15932.3|15930.3|15940.3|15938.3|15931|15929|546
1639559400000|2021-12-15 09:10:00|15932.2|15930.2|15904.8|15902.8|15934|15932|15904.8|15902.8|1090
1639559700000|2021-12-15 09:15:00|15905.3|15903.3|15883.3|15881.3|15906.3|15904.3|15883.3|15881.3|2358
1639560000000|2021-12-15 09:20:00|15883.7|15881.7|15874.9|15872.9|15884.2|15882.2|15874.2|15872.2|1303
1639560300000|2021-12-15 09:25:00|15877.7|15875.7|15868|15866|15878.8|15876.8|15854.3|15852.3|2089
1639560600000|2021-12-15 09:30:00|15867.7|15865.7|15886|15884|15888.9|15886.9|15864.9|15862.9|1379
1639560900000|2021-12-15 09:35:00|15885.9|15883.9|15892.4|15890.4|15897.8|15895.8|15885.8|15883.8|1002
1639561200000|2021-12-15 09:40:00|15892.9|15890.9|15884|15882|15897|15895|15879.2|15877.2|1086
1639561500000|2021-12-15 09:45:00|15883.9|15881.9|15888.8|15886.8|15890.7|15888.7|15883|15881|393
1639561800000|2021-12-15 09:50:00|15888.7|15886.7|15880.4|15878.4|15893.7|15891.7|15880.2|15878.2|481
1639562100000|2021-12-15 09:55:00|15880.5|15878.5|15882.9|15880.9|15890.5|15888.5|15880.5|15878.5|398
1639562400000|2021-12-15 10:00:00|15883|15881|15877.2|15875.2|15885.4|15883.4|15872.2|15870.2|850
1639562700000|2021-12-15 10:05:00|15877.7|15875.7|15877.7|15875.7|15881.9|15879.9|15875.9|15873.9|499
1639563000000|2021-12-15 10:10:00|15877.5|15875.5|15874.2|15872.2|15878.3|15876.3|15870.7|15868.7|467
1639563300000|2021-12-15 10:15:00|15874.3|15872.3|15877.7|15875.7|15882.9|15880.9|15873.3|15871.3|530
1639563600000|2021-12-15 10:20:00|15877.5|15875.5|15876.7|15874.7|15879.4|15877.4|15873.2|15871.2|423
1639563900000|2021-12-15 10:25:00|15876.2|15874.2|15887.9|15885.9|15889|15887|15876.2|15874.2|615
1639564200000|2021-12-15 10:30:00|15888|15886|15887.5|15885.5|15895.2|15893.2|15885.9|15883.9|605
1639564500000|2021-12-15 10:35:00|15886|15884|15893.2|15891.2|15895.2|15893.2|15885.8|15883.8|398
1639564800000|2021-12-15 10:40:00|15893.3|15891.3|15899.7|15897.7|15900.3|15898.3|15891.4|15889.4|647
1639565100000|2021-12-15 10:45:00|15899.5|15897.5|15897|15895|15901.5|15899.5|15894.5|15892.5|525
1639565400000|2021-12-15 10:50:00|15896.5|15894.5|15893|15891|15896.8|15894.8|15892.2|15890.2|402
1639565700000|2021-12-15 10:55:00|15892.9|15890.9|15904.8|15902.8|15906.3|15904.3|15889.4|15887.4|769
1639566000000|2021-12-15 11:00:00|15904.7|15902.7|15892.4|15890.4|15907.9|15905.9|15891.7|15889.7|604
1639566300000|2021-12-15 11:05:00|15892.3|15890.3|15889.2|15887.2|15896.9|15894.9|15888.7|15886.7|720
1639566600000|2021-12-15 11:10:00|15889.4|15887.4|15890.9|15888.9|15891.2|15889.2|15886.9|15884.9|436
1639566900000|2021-12-15 11:15:00|15891|15889|15887.8|15885.8|15896.3|15894.3|15887.7|15885.7|521
1639567200000|2021-12-15 11:20:00|15887.7|15885.7|15878.2|15876.2|15888.5|15886.5|15866.9|15864.9|1412
1639567500000|2021-12-15 11:25:00|15878|15876|15880.5|15878.5|15883.4|15881.4|15878|15876|499
1639567800000|2021-12-15 11:30:00|15880.3|15878.3|15868.5|15866.5|15880.8|15878.8|15862.5|15860.5|1106
1639568100000|2021-12-15 11:35:00|15867.4|15865.4|15872.4|15870.4|15873.4|15871.4|15864.5|15862.5|457
1639568400000|2021-12-15 11:40:00|15872.3|15870.3|15875.2|15873.2|15875.7|15873.7|15871.5|15869.5|430
1639568700000|2021-12-15 11:45:00|15873.9|15871.9|15885.9|15883.9|15886.2|15884.2|15873.9|15871.9|493
1639569000000|2021-12-15 11:50:00|15885.8|15883.8|15889.3|15887.3|15891.7|15889.7|15884.2|15882.2|613
1639569300000|2021-12-15 11:55:00|15889.4|15887.4|15888.4|15886.4|15891.9|15889.9|15885.7|15883.7|608
1639569600000|2021-12-15 12:00:00|15888.2|15886.2|15897.2|15895.2|15904.4|15902.4|15888.2|15886.2|963
1639569900000|2021-12-15 12:05:00|15897.3|15895.3|15900.7|15898.7|15901.9|15899.9|15893|15891|498
1639570200000|2021-12-15 12:10:00|15900.5|15898.5|15909.3|15907.3|15911.5|15909.5|15900.2|15898.2|813
1639570500000|2021-12-15 12:15:00|15908.9|15906.9|15912|15910|15917.2|15915.2|15908.3|15906.3|922
1639570800000|2021-12-15 12:20:00|15911.9|15909.9|15900.8|15898.8|15911.9|15909.9|15900.3|15898.3|984
1639571100000|2021-12-15 12:25:00|15900.5|15898.5|15916.5|15914.5|15916.7|15914.7|15899.5|15897.5|756
1639571400000|2021-12-15 12:30:00|15915.7|15913.7|15921.3|15919.3|15923.9|15921.9|15914.5|15912.5|876
1639571700000|2021-12-15 12:35:00|15921.2|15919.2|15913|15911|15921.2|15919.2|15912.7|15910.7|673
1639572000000|2021-12-15 12:40:00|15913.3|15911.3|15918.5|15916.5|15920.2|15918.2|15912.2|15910.2|843
1639572300000|2021-12-15 12:45:00|15918.4|15916.4|15917.4|15915.4|15926.8|15924.8|15907.2|15905.2|1759
1639572600000|2021-12-15 12:50:00|15917.5|15915.5|15909.7|15907.7|15918.8|15916.8|15908.4|15906.4|1265
1639572900000|2021-12-15 12:55:00|15910|15908|15906.2|15904.2|15914.9|15912.9|15903.4|15901.4|1208
1639573200000|2021-12-15 13:00:00|15906.3|15904.3|15912.5|15910.5|15920.2|15918.2|15904.7|15902.7|1182
1639573500000|2021-12-15 13:05:00|15912.7|15910.7|15900|15898|15916|15914|15894.9|15892.9|1315
1639573800000|2021-12-15 13:10:00|15900.5|15898.5|15916.8|15914.8|15917.3|15915.3|15900.5|15898.5|1202
1639574100000|2021-12-15 13:15:00|15916.9|15914.9|15923.3|15921.3|15923.3|15921.3|15914.5|15912.5|1133
1639574400000|2021-12-15 13:20:00|15923.2|15921.2|15930|15928|15937.5|15935.5|15922.4|15920.4|1860
1639574700000|2021-12-15 13:25:00|15930.5|15928.5|15930|15928|15933.2|15931.2|15924.3|15922.3|992
1639575000000|2021-12-15 13:30:00|15929.9|15927.9|15941.5|15939.5|15973.3|15971.3|15927|15925|5771
1639575300000|2021-12-15 13:35:00|15939.7|15937.7|15938.9|15936.9|15944.2|15942.2|15931.3|15929.3|1679
1639575600000|2021-12-15 13:40:00|15938.8|15936.8|15912.9|15910.9|15938.8|15936.8|15911.9|15909.9|2177
1639575900000|2021-12-15 13:45:00|15913|15911|15915.4|15913.4|15923.7|15921.7|15912.4|15910.4|1304
1639576200000|2021-12-15 13:50:00|15915.3|15913.3|15918.7|15916.7|15923.4|15921.4|15913.8|15911.8|1402
1639576500000|2021-12-15 13:55:00|15918.5|15916.5|15908|15906|15922|15920|15901.8|15899.8|1866
1639576800000|2021-12-15 14:00:00|15907.9|15905.9|15916.2|15914.2|15921.2|15919.2|15895.7|15893.7|3086
1639577100000|2021-12-15 14:05:00|15916|15914|15922.3|15920.3|15924|15922|15909|15907|1924
1639577400000|2021-12-15 14:10:00|15922.4|15920.4|15917.4|15915.4|15922.9|15920.9|15910.9|15908.9|1415
1639577700000|2021-12-15 14:15:00|15917.5|15915.5|15919.9|15917.9|15923.8|15921.8|15916.3|15914.3|1103
1639578000000|2021-12-15 14:20:00|15919.8|15917.8|15915.3|15913.3|15926.9|15924.9|15915.3|15913.3|2196
1639578300000|2021-12-15 14:25:00|15916|15914|15912|15910|15917.4|15915.4|15904.5|15902.5|3030
1639578600000|2021-12-15 14:30:00|15911.5|15910.5|15877.2|15876.2|15932.7|15931.7|15872|15871|18200
1639578900000|2021-12-15 14:35:00|15876.9|15875.9|15911.4|15910.4|15930.9|15929.9|15864.8|15863.8|12923
1639579200000|2021-12-15 14:40:00|15910|15909|15884.2|15883.2|15912.4|15911.4|15875.7|15874.7|9808
1639579500000|2021-12-15 14:45:00|15883.7|15882.7|15837.5|15836.5|15902.3|15901.3|15836.9|15835.9|12033
1639579800000|2021-12-15 14:50:00|15837.2|15836.2|15839.4|15838.4|15856.7|15855.7|15829.3|15828.3|12614
1639580100000|2021-12-15 14:55:00|15839.5|15838.5|15843.4|15842.4|15861|15860|15836|15835|10798
1639580400000|2021-12-15 15:00:00|15844.4|15843.4|15856.8|15855.8|15871.2|15870.2|15812.9|15811.9|13736
1639580700000|2021-12-15 15:05:00|15855.7|15854.7|15844.7|15843.7|15870|15869|15843.8|15842.8|7507
1639581000000|2021-12-15 15:10:00|15844.6|15843.6|15849.6|15848.6|15863.7|15862.7|15828.2|15827.2|8608
1639581300000|2021-12-15 15:15:00|15849.5|15848.5|15846|15845|15868.5|15867.5|15839.5|15838.5|5540
1639581600000|2021-12-15 15:20:00|15846.4|15845.4|15873.6|15872.6|15884.5|15883.5|15845.2|15844.2|7702
1639581900000|2021-12-15 15:25:00|15873.5|15872.5|15862.5|15861.5|15875.5|15874.5|15853.2|15852.2|5149
1639582200000|2021-12-15 15:30:00|15862.2|15861.2|15875.6|15874.6|15876.1|15875.1|15849.5|15848.5|4961
1639582500000|2021-12-15 15:35:00|15875.2|15874.2|15907.5|15906.5|15909.2|15908.2|15873|15872|6567
1639582800000|2021-12-15 15:40:00|15907.7|15906.7|15891.7|15890.7|15914.5|15913.5|15891.5|15890.5|5770
1639583100000|2021-12-15 15:45:00|15891.5|15890.5|15870.9|15869.9|15901|15900|15869|15868|5928
1639583400000|2021-12-15 15:50:00|15871|15870|15858.2|15857.2|15874.7|15873.7|15857.1|15856.1|4913
1639583700000|2021-12-15 15:55:00|15858.7|15857.7|15853.5|15852.5|15859.7|15858.7|15844.9|15843.9|4681
1639584000000|2021-12-15 16:00:00|15853.2|15852.2|15852.4|15851.4|15862|15861|15837.2|15836.2|5443
1639584300000|2021-12-15 16:05:00|15852.2|15851.2|15836|15835|15859|15858|15833.5|15832.5|4362
1639584600000|2021-12-15 16:10:00|15835.6|15834.6|15830.1|15829.1|15842.6|15841.6|15820.9|15819.9|6553
1639584900000|2021-12-15 16:15:00|15830.2|15829.2|15814.6|15813.6|15835|15834|15809.9|15808.9|6295
1639585200000|2021-12-15 16:20:00|15814.5|15813.5|15827.6|15826.6|15831.7|15830.7|15809.2|15808.2|5432
1639585500000|2021-12-15 16:25:00|15827.7|15826.7|15818.5|15817.5|15837.2|15836.2|15814.4|15813.4|4998
1639585800000|2021-12-15 16:30:00|15817.9|15816.9|15787|15786|15819.1|15818.1|15785.9|15784.9|7502
1639586100000|2021-12-15 16:35:00|15786.9|15785.9|15784.9|15783.9|15794.7|15793.7|15779.2|15778.2|4919
1639586400000|2021-12-15 16:40:00|15785|15784|15782.1|15781.1|15788.5|15787.5|15768.7|15767.7|7160
1639586700000|2021-12-15 16:45:00|15782.2|15781.2|15787.2|15786.2|15791.4|15790.4|15769.1|15768.1|4578
1639587000000|2021-12-15 16:50:00|15786.6|15785.6|15795|15794|15796.7|15795.7|15773.9|15772.9|5072
1639587300000|2021-12-15 16:55:00|15794.7|15793.7|15779.5|15778.5|15797|15796|15773.6|15772.6|4716
1639587600000|2021-12-15 17:00:00|15777.7|15776.7|15794.5|15793.5|15798.5|15797.5|15773.6|15772.6|4569
1639587900000|2021-12-15 17:05:00|15794.6|15793.6|15766.9|15765.9|15796.2|15795.2|15761|15760|5735
1639588200000|2021-12-15 17:10:00|15766.7|15765.7|15761.9|15760.9|15776.5|15775.5|15759.7|15758.7|3937
1639588500000|2021-12-15 17:15:00|15762.7|15761.7|15750.5|15749.5|15764.2|15763.2|15749.5|15748.5|3905
1639588800000|2021-12-15 17:20:00|15750.6|15749.6|15754|15753|15759.7|15758.7|15745.9|15744.9|3734
1639589100000|2021-12-15 17:25:00|15754.7|15753.7|15799.1|15798.1|15802.5|15801.5|15752.5|15751.5|6208
1639589400000|2021-12-15 17:30:00|15798.7|15797.7|15805.2|15804.2|15807|15806|15792|15791|3827
1639589700000|2021-12-15 17:35:00|15804.4|15803.4|15796.1|15795.1|15810.6|15809.6|15792.5|15791.5|3549
1639590000000|2021-12-15 17:40:00|15794.8|15793.8|15777.7|15776.7|15796.2|15795.2|15776.4|15775.4|3082
1639590300000|2021-12-15 17:45:00|15777.4|15776.4|15779.2|15778.2|15787.8|15786.8|15773.4|15772.4|3441
1639590600000|2021-12-15 17:50:00|15779.3|15778.3|15797.9|15796.9|15799.3|15798.3|15777.9|15776.9|2788
1639590900000|2021-12-15 17:55:00|15797.8|15796.8|15800.8|15799.8|15803|15802|15789.5|15788.5|2832
1639591200000|2021-12-15 18:00:00|15800.7|15799.7|15791.3|15790.3|15802.7|15801.7|15790.2|15789.2|2307
1639591500000|2021-12-15 18:05:00|15791.2|15790.2|15810.9|15809.9|15813|15812|15790.9|15789.9|3115
1639591800000|2021-12-15 18:10:00|15811|15810|15802.7|15801.7|15811.5|15810.5|15793.7|15792.7|2606
1639592100000|2021-12-15 18:15:00|15802.5|15801.5|15806.9|15805.9|15808.3|15807.3|15792.9|15791.9|2582
1639592400000|2021-12-15 18:20:00|15806.8|15805.8|15805.2|15804.2|15810.5|15809.5|15798.2|15797.2|2127
1639592700000|2021-12-15 18:25:00|15805|15804|15806.2|15805.2|15818.2|15817.2|15801.7|15800.7|3081
1639593000000|2021-12-15 18:30:00|15806|15805|15817.2|15816.2|15823.2|15822.2|15802.8|15801.8|3002
1639593300000|2021-12-15 18:35:00|15817.9|15816.9|15820.7|15819.7|15827.7|15826.7|15815.9|15814.9|2754
1639593600000|2021-12-15 18:40:00|15820.5|15819.5|15822.5|15821.5|15822.9|15821.9|15811.3|15810.3|3043
1639593900000|2021-12-15 18:45:00|15822.4|15821.4|15811.3|15810.3|15824.4|15823.4|15810.3|15809.3|2227
1639594200000|2021-12-15 18:50:00|15811.4|15810.4|15805.4|15804.4|15813.9|15812.9|15798.5|15797.5|2569
1639594500000|2021-12-15 18:55:00|15805.3|15804.3|15846.9|15845.9|15848.5|15847.5|15805.3|15804.3|2988
1639594800000|2021-12-15 19:00:00|15846.5|15845.5|15917.2|15916.2|15917.2|15916.2|15754.5|15753.5|28661
1639595100000|2021-12-15 19:05:00|15916.3|15915.3|15942.3|15941.3|15955.2|15954.2|15895.5|15894.5|17110
1639595400000|2021-12-15 19:10:00|15941.9|15940.9|15985.7|15984.7|15990.2|15989.2|15923|15922|13153
1639595700000|2021-12-15 19:15:00|15986.3|15985.3|16007.7|16006.7|16009|16008|15957.7|15956.7|10447
1639596000000|2021-12-15 19:20:00|16007.8|16006.8|15955.3|15954.3|16009.3|16008.3|15954.8|15953.8|8810
1639596300000|2021-12-15 19:25:00|15955.2|15954.2|15914.5|15913.5|15960.2|15959.2|15885|15884|10979
1639596600000|2021-12-15 19:30:00|15916.9|15915.9|15901.7|15900.7|15945.7|15944.7|15890.9|15889.9|8534
1639596900000|2021-12-15 19:35:00|15901.8|15900.8|15968.7|15967.7|15973.4|15972.4|15892.2|15891.2|11063
1639597200000|2021-12-15 19:40:00|15967.9|15966.9|15948.8|15947.8|16001|16000|15934.9|15933.9|11396
1639597500000|2021-12-15 19:45:00|15948.7|15947.7|15973.9|15972.9|15999.3|15998.3|15940|15939|8092
1639597800000|2021-12-15 19:50:00|15973.7|15972.7|16027.5|16026.5|16031.7|16030.7|15947.5|15946.5|13002
1639598100000|2021-12-15 19:55:00|16027|16026|15999.2|15998.2|16042.5|16041.5|15984.4|15983.4|11226
1639598400000|2021-12-15 20:00:00|15997.7|15996.7|16040.4|16039.4|16046.3|16045.3|15993.3|15992.3|8147
1639598700000|2021-12-15 20:05:00|16038.9|16037.9|16110.9|16109.9|16113|16112|16030.9|16029.9|13113
1639599000000|2021-12-15 20:10:00|16111.3|16110.3|16134.9|16133.9|16136.8|16135.8|16094.9|16093.9|7912
1639599300000|2021-12-15 20:15:00|16134.7|16133.7|16195|16194|16205.2|16204.2|16128.2|16127.2|13672
1639599600000|2021-12-15 20:20:00|16194.5|16193.5|16210.6|16209.6|16239.6|16238.6|16185.9|16184.9|11626
1639599900000|2021-12-15 20:25:00|16210.9|16209.9|16208.3|16207.3|16214.5|16213.5|16185.1|16184.1|9172
1639600200000|2021-12-15 20:30:00|16208.4|16207.4|16229.5|16228.5|16237.5|16236.5|16194.1|16193.1|8273
1639600500000|2021-12-15 20:35:00|16230.3|16229.3|16261.4|16260.4|16264|16263|16229|16228|9943
1639600800000|2021-12-15 20:40:00|16261|16260|16201.5|16200.5|16264|16263|16194.6|16193.6|10522
1639601100000|2021-12-15 20:45:00|16201.6|16200.6|16192.6|16191.6|16215|16214|16177.3|16176.3|10440
1639601400000|2021-12-15 20:50:00|16193.8|16192.8|16266.8|16265.8|16272.8|16271.8|16193.3|16192.3|14897
1639601700000|2021-12-15 20:55:00|16266.3|16265.3|16285.3|16284.3|16300.5|16299.5|16261.5|16260.5|18153
1639602000000|2021-12-15 21:00:00|16285.1|16284.1|16289.6|16287.6|16291.7|16289.7|16271.5|16269.5|7657
1639602300000|2021-12-15 21:05:00|16290.2|16288.2|16288.7|16286.7|16303.4|16301.4|16285|16283|4558
1639602600000|2021-12-15 21:10:00|16289.2|16287.2|16289.1|16287.1|16292.9|16290.9|16281.7|16279.7|2458
1639602900000|2021-12-15 21:15:00|16289.6|16287.6|16286.5|16284.5|16291.7|16289.7|16284|16282|796
1639603200000|2021-12-15 21:20:00|16286.7|16284.7|16291.9|16289.9|16293.1|16291.1|16284.4|16282.4|751
1639603500000|2021-12-15 21:25:00|16291.7|16289.7|16292.2|16290.2|16293.9|16291.9|16288.2|16286.2|457
1639603800000|2021-12-15 21:30:00|16292.5|16290.5|16285.5|16283.5|16293.4|16291.4|16282.9|16280.9|786
1639604100000|2021-12-15 21:35:00|16285.6|16283.6|16286.9|16284.9|16289.4|16287.4|16284.5|16282.5|538
1639604400000|2021-12-15 21:40:00|16286.7|16284.7|16289.7|16287.7|16290.7|16288.7|16285.1|16283.1|434
1639604700000|2021-12-15 21:45:00|16290|16288|16287.5|16285.5|16292.9|16290.9|16287.2|16285.2|556
1639605000000|2021-12-15 21:50:00|16287.4|16285.4|16289.4|16287.4|16290.7|16288.7|16286.7|16284.7|376
1639605300000|2021-12-15 21:55:00|16289.2|16287.2|16290.9|16285.9|16291.7|16289.7|16288|16285.9|561
1639605600000|2021-12-15 22:00:00|16290.2|16285.2|16291.7|16286.7|16292.8|16287.8|16290|16285|1
1639605900000|2021-12-15 22:05:00|16291.8|16286.8|16292.4|16287.4|16293.9|16288.9|16291.3|16286.3|0
1639606200000|2021-12-15 22:10:00|16293.2|16288.2|16293.2|16288.2|16293.9|16288.9|16291.4|16286.4|0
1639606500000|2021-12-15 22:15:00|16293.1|16288.1|16293.1|16288.1|16294.3|16289.3|16292.9|16287.9|0
1639606800000|2021-12-15 22:20:00|16293.8|16288.8|16299.9|16294.9|16299.9|16294.9|16292.8|16287.8|0
1639607100000|2021-12-15 22:25:00|16299.6|16294.6|16298.2|16293.2|16301.3|16296.3|16297.9|16292.9|0
1639607400000|2021-12-15 22:30:00|16297.6|16292.6|16299.9|16294.9|16300.1|16295.1|16295.6|16290.6|0
1639607700000|2021-12-15 22:35:00|16299.4|16294.4|16296.1|16291.1|16299.9|16294.9|16295.9|16290.9|0
1639608000000|2021-12-15 22:40:00|16295.9|16290.9|16298|16293|16298|16293|16295.6|16290.6|0
1639608300000|2021-12-15 22:45:00|16297.9|16292.9|16297.7|16292.7|16298.7|16293.7|16296.3|16291.3|0
1639608600000|2021-12-15 22:50:00|16298|16293|16297.4|16292.4|16299.1|16294.1|16295.9|16290.9|0
1639608900000|2021-12-15 22:55:00|16297.8|16292.8|16295.4|16290.4|16297.8|16292.8|16295.2|16290.2|0
1639609200000|2021-12-15 23:00:00|16291.5|16289.5|16304.9|16302.9|16311.4|16309.4|16288.6|16286.6|1696
1639609500000|2021-12-15 23:05:00|16305.2|16303.2|16309.7|16307.7|16314.5|16312.5|16305|16303|702
1639609800000|2021-12-15 23:10:00|16310.5|16308.5|16320.2|16318.2|16322|16320|16306.1|16304.1|881
1639610100000|2021-12-15 23:15:00|16320.4|16318.4|16334.4|16332.4|16334.5|16332.5|16318|16316|801
1639610400000|2021-12-15 23:20:00|16334.1|16332.1|16334.1|16332.1|16340.7|16338.7|16328.9|16326.9|1070
1639610700000|2021-12-15 23:25:00|16334.2|16332.2|16331.6|16329.6|16335.6|16333.6|16328|16326|669
1639611000000|2021-12-15 23:30:00|16331.7|16329.7|16334.9|16332.9|16336.9|16334.9|16331.4|16329.4|416
1639611300000|2021-12-15 23:35:00|16334.7|16332.7|16321.5|16319.5|16334.7|16332.7|16319.6|16317.6|1067
1639611600000|2021-12-15 23:40:00|16321.6|16319.6|16324.4|16322.4|16326.4|16324.4|16321.2|16319.2|296
1639611900000|2021-12-15 23:45:00|16324|16322|16332.9|16330.9|16333.1|16331.1|16322|16320|477
1639612200000|2021-12-15 23:50:00|16333|16331|16325.2|16323.2|16334.2|16332.2|16321.9|16319.9|293
1639612500000|2021-12-15 23:55:00|16325.1|16323.1|16326.6|16324.6|16327.1|16325.1|16322.6|16320.6|183
1639612800000|2021-12-16 00:00:00|16326.5|16324.5|16309.5|16307.5|16326.7|16324.7|16308|16306|898
1639613100000|2021-12-16 00:05:00|16309.9|16307.9|16308.7|16306.7|16314.5|16312.5|16305|16303|767
1639613400000|2021-12-16 00:10:00|16308.4|16306.4|16308.1|16306.1|16314.4|16312.4|16305.1|16303.1|831
1639613700000|2021-12-16 00:15:00|16308.2|16306.2|16308.2|16306.2|16314.4|16312.4|16305|16303|582
1639614000000|2021-12-16 00:20:00|16308.1|16306.1|16313.1|16311.1|16313.1|16311.1|16305.4|16303.4|343
1639614300000|2021-12-16 00:25:00|16313.2|16311.2|16307.6|16305.6|16314.1|16312.1|16305.5|16303.5|253
1639614600000|2021-12-16 00:30:00|16307.7|16305.7|16310.4|16308.4|16312.9|16310.9|16303.5|16301.5|396
1639614900000|2021-12-16 00:35:00|16310.5|16308.5|16313|16311|16314.4|16312.4|16310.1|16308.1|246
1639615200000|2021-12-16 00:40:00|16312.9|16310.9|16317.4|16315.4|16320.2|16318.2|16312.4|16310.4|452
1639615500000|2021-12-16 00:45:00|16317|16315|16319.4|16317.4|16320.7|16318.7|16316.7|16314.7|222
1639615800000|2021-12-16 00:50:00|16319.1|16317.1|16314.2|16312.2|16320.6|16318.6|16313.6|16311.6|330
1639616100000|2021-12-16 00:55:00|16314.1|16312.1|16311|16309|16316.2|16314.2|16310.5|16308.5|351
1639616400000|2021-12-16 01:00:00|16311.1|16309.1|16315|16313|16318.1|16316.1|16309.5|16307.5|360
1639616700000|2021-12-16 01:05:00|16314.9|16312.9|16307.5|16305.5|16315.1|16313.1|16306.1|16304.1|335
1639617000000|2021-12-16 01:10:00|16307.6|16305.6|16311|16309|16312.5|16310.5|16306.1|16304.1|217
1639617300000|2021-12-16 01:15:00|16311.1|16309.1|16304.1|16302.1|16312.4|16310.4|16302.9|16300.9|319
1639617600000|2021-12-16 01:20:00|16304|16302|16311.7|16309.7|16313.5|16311.5|16303.9|16301.9|268
1639617900000|2021-12-16 01:25:00|16311.9|16309.9|16311|16309|16312.4|16310.4|16308.2|16306.2|116
1639618200000|2021-12-16 01:30:00|16311.1|16309.1|16320|16318|16320.7|16318.7|16310.7|16308.7|368
1639618500000|2021-12-16 01:35:00|16320.1|16318.1|16312.9|16310.9|16321.5|16319.5|16312|16310|354
1639618800000|2021-12-16 01:40:00|16313|16311|16309.1|16307.1|16314.2|16312.2|16307.2|16305.2|243
1639619100000|2021-12-16 01:45:00|16309|16307|16290.2|16288.2|16309|16307|16289.4|16287.4|889
1639619400000|2021-12-16 01:50:00|16289.9|16287.9|16287.1|16285.1|16292.4|16290.4|16281|16279|863
1639619700000|2021-12-16 01:55:00|16286.7|16284.7|16285.7|16283.7|16291.2|16289.2|16282.2|16280.2|692
1639620000000|2021-12-16 02:00:00|16285.9|16283.9|16295|16293|16295.5|16293.5|16285.9|16283.9|497
1639620300000|2021-12-16 02:05:00|16295.1|16293.1|16294.5|16292.5|16296.2|16294.2|16291.4|16289.4|263
1639620600000|2021-12-16 02:10:00|16294.4|16292.4|16299.9|16297.9|16300.1|16298.1|16292.1|16290.1|378
1639620900000|2021-12-16 02:15:00|16300|16298|16311.2|16309.2|16315|16313|16299.9|16297.9|873
1639621200000|2021-12-16 02:20:00|16311|16309|16313.6|16311.6|16316|16314|16310.6|16308.6|280
1639621500000|2021-12-16 02:25:00|16313.7|16311.7|16311.6|16309.6|16313.9|16311.9|16310.1|16308.1|225
1639621800000|2021-12-16 02:30:00|16311.7|16309.7|16306.4|16304.4|16311.9|16309.9|16306.2|16304.2|320
1639622100000|2021-12-16 02:35:00|16306.1|16304.1|16307.1|16305.1|16308.7|16306.7|16303.2|16301.2|381
1639622400000|2021-12-16 02:40:00|16307.2|16305.2|16307|16305|16307.9|16305.9|16303.2|16301.2|177
1639622700000|2021-12-16 02:45:00|16307.1|16305.1|16301.6|16299.6|16309.7|16307.7|16301.4|16299.4|316
1639623000000|2021-12-16 02:50:00|16301.4|16299.4|16301.2|16299.2|16306.4|16304.4|16299.4|16297.4|224
1639623300000|2021-12-16 02:55:00|16301.1|16299.1|16306|16304|16309.2|16307.2|16299.7|16297.7|229
1639623600000|2021-12-16 03:00:00|16305.9|16303.9|16305.6|16303.6|16306.5|16304.5|16302.9|16300.9|163
1639623900000|2021-12-16 03:05:00|16305.5|16303.5|16309|16307|16309.2|16307.2|16303.6|16301.6|246
1639624200000|2021-12-16 03:10:00|16309.1|16307.1|16304|16302|16310.4|16308.4|16303.9|16301.9|247
1639624500000|2021-12-16 03:15:00|16303.9|16301.9|16305.4|16303.4|16307.1|16305.1|16302.7|16300.7|104
1639624800000|2021-12-16 03:20:00|16304.9|16302.9|16303.5|16301.5|16307.7|16305.7|16303.5|16301.5|107
1639625100000|2021-12-16 03:25:00|16303.6|16301.6|16303.2|16301.2|16304.9|16302.9|16300.2|16298.2|101
1639625400000|2021-12-16 03:30:00|16303.1|16301.1|16305.9|16303.9|16308.1|16306.1|16300.7|16298.7|170
1639625700000|2021-12-16 03:35:00|16306|16304|16312|16310|16315.5|16313.5|16306|16304|336
1639626000000|2021-12-16 03:40:00|16311.9|16309.9|16310.4|16308.4|16312.9|16310.9|16309.6|16307.6|126
1639626300000|2021-12-16 03:45:00|16310.2|16308.2|16312.6|16310.6|16313.6|16311.6|16308.6|16306.6|150
1639626600000|2021-12-16 03:50:00|16312.4|16310.4|16312.1|16310.1|16315.1|16313.1|16311.5|16309.5|125
1639626900000|2021-12-16 03:55:00|16312.2|16310.2|16314.1|16312.1|16316.7|16314.7|16311.1|16309.1|147
1639627200000|2021-12-16 04:00:00|16316|16314|16316.6|16314.6|16320.9|16318.9|16313.9|16311.9|675
1639627500000|2021-12-16 04:05:00|16317|16315|16319.4|16317.4|16324|16322|16315.7|16313.7|376
1639627800000|2021-12-16 04:10:00|16319.6|16317.6|16320.1|16318.1|16320.9|16318.9|16318.1|16316.1|130
1639628100000|2021-12-16 04:15:00|16320|16318|16318.7|16316.7|16321.2|16319.2|16317.5|16315.5|127
1639628400000|2021-12-16 04:20:00|16318.4|16316.4|16325.6|16323.6|16326.7|16324.7|16315.7|16313.7|370
1639628700000|2021-12-16 04:25:00|16324.6|16322.6|16328.6|16326.6|16331.4|16329.4|16323.5|16321.5|506
1639629000000|2021-12-16 04:30:00|16328.7|16326.7|16329.4|16327.4|16330.1|16328.1|16324.4|16322.4|280
1639629300000|2021-12-16 04:35:00|16329.2|16327.2|16328.4|16326.4|16329.9|16327.9|16325.9|16323.9|228
1639629600000|2021-12-16 04:40:00|16328.6|16326.6|16329.1|16327.1|16331.6|16329.6|16327.2|16325.2|152
1639629900000|2021-12-16 04:45:00|16329.2|16327.2|16327.9|16325.9|16329.6|16327.6|16327.5|16325.5|85
1639630200000|2021-12-16 04:50:00|16328.1|16326.1|16328.4|16326.4|16330.1|16328.1|16326.9|16324.9|133
1639630500000|2021-12-16 04:55:00|16328.2|16326.2|16331.1|16329.1|16333.2|16331.2|16327.2|16325.2|340
1639630800000|2021-12-16 05:00:00|16331.2|16329.2|16331.7|16329.7|16332.6|16330.6|16327.7|16325.7|178
1639631100000|2021-12-16 05:05:00|16331.6|16329.6|16328.5|16326.5|16333.2|16331.2|16328.5|16326.5|194
1639631400000|2021-12-16 05:10:00|16328.4|16326.4|16329.7|16327.7|16332.1|16330.1|16326.9|16324.9|153
1639631700000|2021-12-16 05:15:00|16329.9|16327.9|16329.9|16327.9|16330.4|16328.4|16327.4|16325.4|228
1639632000000|2021-12-16 05:20:00|16329.7|16327.7|16326.7|16324.7|16331.6|16329.6|16325.7|16323.7|146
1639632300000|2021-12-16 05:25:00|16326.9|16324.9|16331.4|16329.4|16331.6|16329.6|16326.4|16324.4|80
1639632600000|2021-12-16 05:30:00|16331.5|16329.5|16345.2|16343.2|16348.9|16346.9|16331.1|16329.1|1205
1639632900000|2021-12-16 05:35:00|16345.4|16343.4|16345.6|16343.6|16349.7|16347.7|16345.1|16343.1|330
1639633200000|2021-12-16 05:40:00|16345.4|16343.4|16344.1|16342.1|16345.7|16343.7|16342.2|16340.2|208
1639633500000|2021-12-16 05:45:00|16344.4|16342.4|16353|16351|16359.2|16357.2|16344.2|16342.2|938
1639633800000|2021-12-16 05:50:00|16352.9|16350.9|16357.7|16355.7|16358.4|16356.4|16352.9|16350.9|322
1639634100000|2021-12-16 05:55:00|16357.6|16355.6|16357.2|16355.2|16358.1|16356.1|16353.7|16351.7|109
1639634400000|2021-12-16 06:00:00|16357.1|16355.1|16360|16358|16362.9|16360.9|16354.2|16352.2|647
1639634700000|2021-12-16 06:05:00|16359.9|16357.9|16370.1|16368.1|16371.5|16369.5|16359.9|16357.9|678
1639635000000|2021-12-16 06:10:00|16370|16368|16371.9|16369.9|16372.2|16370.2|16365.5|16363.5|262
1639635300000|2021-12-16 06:15:00|16371.7|16369.7|16376.2|16374.2|16376.4|16374.4|16370.1|16368.1|360
1639635600000|2021-12-16 06:20:00|16376.1|16374.1|16371.6|16369.6|16377.5|16375.5|16371.1|16369.1|264
1639635900000|2021-12-16 06:25:00|16372.6|16370.6|16375|16373|16382.1|16380.1|16371.4|16369.4|592
1639636200000|2021-12-16 06:30:00|16375.1|16373.1|16367.7|16365.7|16375.7|16373.7|16365.9|16363.9|471
1639636500000|2021-12-16 06:35:00|16367.9|16365.9|16371.1|16369.1|16374.9|16372.9|16365.7|16363.7|296
1639636800000|2021-12-16 06:40:00|16371.7|16369.7|16380.9|16378.9|16380.9|16378.9|16370.2|16368.2|374
1639637100000|2021-12-16 06:45:00|16380.7|16378.7|16372|16370|16381.9|16379.9|16372|16370|339
1639637400000|2021-12-16 06:50:00|16371.9|16369.9|16379.5|16377.5|16382.2|16380.2|16371.7|16369.7|230
1639637700000|2021-12-16 06:55:00|16379.4|16377.4|16381.4|16379.4|16382.4|16380.4|16376.1|16374.1|170
1639638000000|2021-12-16 07:00:00|16381|16379|16387.7|16385.7|16390.7|16388.7|16375.6|16373.6|869
1639638300000|2021-12-16 07:05:00|16388.1|16386.1|16395.2|16393.2|16395.9|16393.9|16387.6|16385.6|961
1639638600000|2021-12-16 07:10:00|16395.4|16393.4|16405.1|16403.1|16409.9|16407.9|16394.4|16392.4|1327
1639638900000|2021-12-16 07:15:00|16405.4|16403.4|16417.4|16415.4|16423.2|16421.2|16405.4|16403.4|1371
1639639200000|2021-12-16 07:20:00|16417.5|16415.5|16429.5|16427.5|16432.4|16430.4|16417.5|16415.5|1429
1639639500000|2021-12-16 07:25:00|16429.1|16427.1|16431.9|16429.9|16434.6|16432.6|16425|16423|975
1639639800000|2021-12-16 07:30:00|16432|16430|16427.5|16425.5|16433.1|16431.1|16422.2|16420.2|628
1639640100000|2021-12-16 07:35:00|16427|16425|16425|16423|16428.1|16426.1|16423.1|16421.1|455
1639640400000|2021-12-16 07:40:00|16424.6|16422.6|16430.1|16428.1|16430.7|16428.7|16422.6|16420.6|444
1639640700000|2021-12-16 07:45:00|16429.6|16427.6|16417.4|16415.4|16431.1|16429.1|16415.6|16413.6|606
1639641000000|2021-12-16 07:50:00|16417.2|16415.2|16401.9|16399.9|16417.5|16415.5|16401.4|16399.4|792
1639641300000|2021-12-16 07:55:00|16402.6|16400.6|16404.9|16402.9|16406.4|16404.4|16399|16397|678
1639641600000|2021-12-16 08:00:00|16405.1|16403.1|16385.7|16383.7|16410.5|16408.5|16382.1|16380.1|2146
1639641900000|2021-12-16 08:05:00|16384.7|16382.7|16390.7|16388.7|16397.9|16395.9|16384.2|16382.2|1460
1639642200000|2021-12-16 08:10:00|16390.6|16388.6|16376.4|16374.4|16393.4|16391.4|16372.1|16370.1|1433
1639642500000|2021-12-16 08:15:00|16376.6|16374.6|16368.6|16366.6|16380.1|16378.1|16368|16366|1152
1639642800000|2021-12-16 08:20:00|16368.9|16366.9|16391|16389|16392.6|16390.6|16368.6|16366.6|1231
1639643100000|2021-12-16 08:25:00|16391.4|16389.4|16385.7|16383.7|16397.1|16395.1|16384.7|16382.7|1188
1639643400000|2021-12-16 08:30:00|16385.1|16383.1|16393.7|16391.7|16395.5|16393.5|16380.6|16378.6|779
1639643700000|2021-12-16 08:35:00|16393.4|16391.4|16408.2|16406.2|16412.4|16410.4|16392.1|16390.1|1181
1639644000000|2021-12-16 08:40:00|16408.4|16406.4|16406.9|16404.9|16410.9|16408.9|16403|16401|754
1639644300000|2021-12-16 08:45:00|16406.1|16404.1|16408.6|16406.6|16411.1|16409.1|16401.5|16399.5|718
1639644600000|2021-12-16 08:50:00|16408.9|16406.9|16406.2|16404.2|16415.7|16413.7|16401.2|16399.2|800
1639644900000|2021-12-16 08:55:00|16406.1|16404.1|16408.9|16406.9|16411.1|16409.1|16401.4|16399.4|666
1639645200000|2021-12-16 09:00:00|16408.7|16406.7|16393.1|16391.1|16408.7|16406.7|16391.6|16389.6|1157
1639645500000|2021-12-16 09:05:00|16392.9|16390.9|16375.6|16373.6|16393.4|16391.4|16375.2|16373.2|1272
1639645800000|2021-12-16 09:10:00|16375.5|16373.5|16383|16381|16387.6|16385.6|16373.4|16371.4|856
1639646100000|2021-12-16 09:15:00|16382.7|16380.7|16374.7|16372.7|16384.5|16382.5|16374.5|16372.5|653
1639646400000|2021-12-16 09:20:00|16374.9|16372.9|16375.2|16373.2|16384.1|16382.1|16372.1|16370.1|685
1639646700000|2021-12-16 09:25:00|16375.1|16373.1|16373.4|16371.4|16377.4|16375.4|16370.6|16368.6|684
1639647000000|2021-12-16 09:30:00|16373.2|16371.2|16382.7|16380.7|16385.2|16383.2|16371.2|16369.2|618
1639647300000|2021-12-16 09:35:00|16382.5|16380.5|16376.7|16374.7|16383.1|16381.1|16371.9|16369.9|337
1639647600000|2021-12-16 09:40:00|16376.9|16374.9|16382.6|16380.6|16384.1|16382.1|16373.5|16371.5|352
1639647900000|2021-12-16 09:45:00|16382.5|16380.5|16383.9|16381.9|16389.9|16387.9|16381.1|16379.1|493
1639648200000|2021-12-16 09:50:00|16384|16382|16383.6|16381.6|16386.6|16384.6|16378.7|16376.7|392
1639648500000|2021-12-16 09:55:00|16383.5|16381.5|16387.4|16385.4|16388.2|16386.2|16382.1|16380.1|327
1639648800000|2021-12-16 10:00:00|16387.1|16385.1|16390.6|16388.6|16393|16391|16379.7|16377.7|796
1639649100000|2021-12-16 10:05:00|16390.5|16388.5|16389.9|16387.9|16392|16390|16386.7|16384.7|335
1639649400000|2021-12-16 10:10:00|16389.7|16387.7|16394.9|16392.9|16395|16393|16388.4|16386.4|321
1639649700000|2021-12-16 10:15:00|16394.7|16392.7|16398|16396|16398.4|16396.4|16394|16392|350
1639650000000|2021-12-16 10:20:00|16397|16395|16393.5|16391.5|16399.5|16397.5|16387.4|16385.4|787
1639650300000|2021-12-16 10:25:00|16393.4|16391.4|16389.9|16387.9|16396.9|16394.9|16388.4|16386.4|291
1639650600000|2021-12-16 10:30:00|16390|16388|16393.1|16391.1|16395.6|16393.6|16388|16386|202
1639650900000|2021-12-16 10:35:00|16393.2|16391.2|16393.2|16391.2|16394.2|16392.2|16389.9|16387.9|341
1639651200000|2021-12-16 10:40:00|16393|16391|16400.6|16398.6|16403.2|16401.2|16388.7|16386.7|536
1639651500000|2021-12-16 10:45:00|16401.1|16399.1|16397.6|16395.6|16402.4|16400.4|16396.7|16394.7|302
1639651800000|2021-12-16 10:50:00|16397.5|16395.5|16403.1|16401.1|16403.1|16401.1|16396.1|16394.1|307
1639652100000|2021-12-16 10:55:00|16403|16401|16416.5|16414.5|16417.5|16415.5|16402.9|16400.9|1091
1639652400000|2021-12-16 11:00:00|16416.4|16414.4|16411.5|16409.5|16419.7|16417.7|16411.4|16409.4|654
1639652700000|2021-12-16 11:05:00|16411.4|16409.4|16417.1|16415.1|16417.4|16415.4|16409|16407|617
1639653000000|2021-12-16 11:10:00|16417.2|16415.2|16425|16423|16430|16428|16414.9|16412.9|1143
1639653300000|2021-12-16 11:15:00|16425.1|16423.1|16427.4|16425.4|16433.9|16431.9|16424.7|16422.7|868
1639653600000|2021-12-16 11:20:00|16427.5|16425.5|16429.7|16427.7|16433.6|16431.6|16425.6|16423.6|487
1639653900000|2021-12-16 11:25:00|16429.9|16427.9|16439.6|16437.6|16448.6|16446.6|16429.9|16427.9|1829
1639654200000|2021-12-16 11:30:00|16439.4|16437.4|16451.6|16449.6|16453.6|16451.6|16439.4|16437.4|1308
1639654500000|2021-12-16 11:35:00|16452.1|16450.1|16450.2|16448.2|16453.2|16451.2|16446.9|16444.9|580
1639654800000|2021-12-16 11:40:00|16450.1|16448.1|16449.6|16447.6|16453.9|16451.9|16449.4|16447.4|618
1639655100000|2021-12-16 11:45:00|16449.2|16447.2|16456.9|16454.9|16460.2|16458.2|16447.1|16445.1|1066
1639655400000|2021-12-16 11:50:00|16456.7|16454.7|16439|16437|16457.1|16455.1|16436.5|16434.5|1102
1639655700000|2021-12-16 11:55:00|16439.2|16437.2|16437.4|16435.4|16440.7|16438.7|16437|16435|599
1639656000000|2021-12-16 12:00:00|16437.5|16435.5|16421.4|16419.4|16438.1|16436.1|16415.4|16413.4|2478
1639656300000|2021-12-16 12:05:00|16421.5|16419.5|16412|16410|16422.2|16420.2|16407|16405|1354
1639656600000|2021-12-16 12:10:00|16411.1|16409.1|16411|16409|16419.4|16417.4|16406.1|16404.1|1411
1639656900000|2021-12-16 12:15:00|16410.6|16408.6|16404.5|16402.5|16415.4|16413.4|16402.2|16400.2|1277
1639657200000|2021-12-16 12:20:00|16404.6|16402.6|16410.4|16408.4|16410.9|16408.9|16399.5|16397.5|970
1639657500000|2021-12-16 12:25:00|16410.6|16408.6|16400.9|16398.9|16413.4|16411.4|16399.4|16397.4|867
1639657800000|2021-12-16 12:30:00|16401|16399|16405.5|16403.5|16409.4|16407.4|16399.5|16397.5|814
1639658100000|2021-12-16 12:35:00|16405.4|16403.4|16404.7|16402.7|16410|16408|16402.2|16400.2|616
1639658400000|2021-12-16 12:40:00|16404.9|16402.9|16404.7|16402.7|16410.7|16408.7|16403.5|16401.5|669
1639658700000|2021-12-16 12:45:00|16404.9|16402.9|16396.7|16394.7|16409.9|16407.9|16387|16385|1949
1639659000000|2021-12-16 12:50:00|16396.6|16394.6|16392.9|16390.9|16399.5|16397.5|16389.1|16387.1|794
1639659300000|2021-12-16 12:55:00|16392.7|16390.7|16391.7|16389.7|16393.7|16391.7|16387.4|16385.4|718
1639659600000|2021-12-16 13:00:00|16393.2|16391.2|16390.6|16388.6|16396|16394|16384.5|16382.5|1302
1639659900000|2021-12-16 13:05:00|16390.9|16388.9|16364.6|16362.6|16391.4|16389.4|16360.6|16358.6|3307
1639660200000|2021-12-16 13:10:00|16364.7|16362.7|16362.1|16360.1|16370.9|16368.9|16358.9|16356.9|2056
1639660500000|2021-12-16 13:15:00|16362.9|16360.9|16366.5|16364.5|16371.5|16369.5|16357|16355|1786
1639660800000|2021-12-16 13:20:00|16366.9|16364.9|16375.6|16373.6|16378.2|16376.2|16364.5|16362.5|1186
1639661100000|2021-12-16 13:25:00|16375.7|16373.7|16377.1|16375.1|16378.4|16376.4|16373.5|16371.5|903
1639661400000|2021-12-16 13:30:00|16376.9|16374.9|16367.1|16365.1|16385.1|16383.1|16366.7|16364.7|1795
1639661700000|2021-12-16 13:35:00|16367.2|16365.2|16358.9|16356.9|16369.7|16367.7|16358.1|16356.1|1397
1639662000000|2021-12-16 13:40:00|16358.7|16356.7|16351.4|16349.4|16358.9|16356.9|16343.2|16341.2|2677
1639662300000|2021-12-16 13:45:00|16351.2|16349.2|16335.7|16333.7|16351.9|16349.9|16327.5|16325.5|3882
1639662600000|2021-12-16 13:50:00|16334.4|16332.4|16331.6|16329.6|16343.5|16341.5|16327.4|16325.4|2165
1639662900000|2021-12-16 13:55:00|16330.9|16328.9|16347.4|16345.4|16350.1|16348.1|16329.1|16327.1|1842
1639663200000|2021-12-16 14:00:00|16347.5|16345.5|16336|16334|16348.2|16346.2|16316|16314|6584
1639663500000|2021-12-16 14:05:00|16335.9|16333.9|16328.5|16326.5|16340|16338|16328.4|16326.4|1860
1639663800000|2021-12-16 14:10:00|16328.4|16326.4|16331.1|16329.1|16337.1|16335.1|16320.1|16318.1|2211
1639664100000|2021-12-16 14:15:00|16331.2|16329.2|16341.1|16339.1|16341.7|16339.7|16306.9|16304.9|3112
1639664400000|2021-12-16 14:20:00|16341.4|16339.4|16339.7|16337.7|16346.6|16344.6|16337.1|16335.1|1974
1639664700000|2021-12-16 14:25:00|16339.6|16337.6|16325.6|16323.6|16342.2|16340.2|16318.1|16316.1|2824
1639665000000|2021-12-16 14:30:00|16325.1|16324.1|16314.2|16313.2|16335.6|16334.6|16286.5|16285.5|19249
1639665300000|2021-12-16 14:35:00|16314|16313|16267.7|16266.7|16344.9|16343.9|16263.5|16262.5|17530
1639665600000|2021-12-16 14:40:00|16268.9|16267.9|16235.4|16234.4|16276.4|16275.4|16216.2|16215.2|15484
1639665900000|2021-12-16 14:45:00|16237.2|16236.2|16281.7|16280.7|16283.4|16282.4|16229.4|16228.4|15251
1639666200000|2021-12-16 14:50:00|16282|16281|16232.7|16231.7|16284|16283|16209.2|16208.2|14311
1639666500000|2021-12-16 14:55:00|16233.9|16232.9|16172|16171|16237.5|16236.5|16169.9|16168.9|15067
1639666800000|2021-12-16 15:00:00|16172.6|16171.6|16129.9|16128.9|16178|16177|16112.7|16111.7|16949
1639667100000|2021-12-16 15:05:00|16130.1|16129.1|16099.9|16098.9|16148.6|16147.6|16099.3|16098.3|14075
1639667400000|2021-12-16 15:10:00|16099.3|16098.3|16134.8|16133.8|16137.3|16136.3|16097.1|16096.1|9433
1639667700000|2021-12-16 15:15:00|16134.2|16133.2|16138.3|16137.3|16150.1|16149.1|16094.8|16093.8|11837
1639668000000|2021-12-16 15:20:00|16139.3|16138.3|16143.2|16142.2|16148.2|16147.2|16125.8|16124.8|6860
1639668300000|2021-12-16 15:25:00|16143.1|16142.1|16175.4|16174.4|16180.3|16179.3|16141.2|16140.2|8313
1639668600000|2021-12-16 15:30:00|16175.7|16174.7|16166.8|16165.8|16196.9|16195.9|16149.9|16148.9|10167
1639668900000|2021-12-16 15:35:00|16166.6|16165.6|16138.8|16137.8|16180.8|16179.8|16138.8|16137.8|6586
1639669200000|2021-12-16 15:40:00|16139.4|16138.4|16119.8|16118.8|16155.2|16154.2|16115.4|16114.4|8574
1639669500000|2021-12-16 15:45:00|16119.9|16118.9|16151.3|16150.3|16162.8|16161.8|16118.1|16117.1|7687
1639669800000|2021-12-16 15:50:00|16151.2|16150.2|16132.1|16131.1|16162.3|16161.3|16126.2|16125.2|6401
1639670100000|2021-12-16 15:55:00|16132.4|16131.4|16126.3|16125.3|16142.8|16141.8|16110.2|16109.2|6447
1639670400000|2021-12-16 16:00:00|16125.8|16124.8|16050.7|16049.7|16133.6|16132.6|16037.7|16036.7|14146
1639670700000|2021-12-16 16:05:00|16050.6|16049.6|16048.6|16047.6|16063.1|16062.1|16029.8|16028.8|7714
1639671000000|2021-12-16 16:10:00|16048.7|16047.7|16023.6|16022.6|16051.4|16050.4|16010.7|16009.7|7959
1639671300000|2021-12-16 16:15:00|16024.7|16023.7|16043.9|16042.9|16053.9|16052.9|16024.7|16023.7|7628
1639671600000|2021-12-16 16:20:00|16044.3|16043.3|16049.1|16048.1|16057.2|16056.2|16036.9|16035.9|6139
1639671900000|2021-12-16 16:25:00|16048.9|16047.9|16061.1|16060.1|16065.1|16064.1|16033.9|16032.9|7039
1639672200000|2021-12-16 16:30:00|16060.9|16059.9|16012.1|16011.1|16065.1|16064.1|16001.8|16000.8|8507
1639672500000|2021-12-16 16:35:00|16011.6|16010.6|16013.3|16012.3|16023.7|16022.7|15999.8|15998.8|6115
1639672800000|2021-12-16 16:40:00|16013.1|16012.1|16021.8|16020.8|16030.3|16029.3|16006.1|16005.1|5785
1639673100000|2021-12-16 16:45:00|16022.1|16021.1|16019.3|16018.3|16038.2|16037.2|15996.9|15995.9|7229
1639673400000|2021-12-16 16:50:00|16019.4|16018.4|16008.2|16007.2|16026.9|16025.9|16001.6|16000.6|4576
1639673700000|2021-12-16 16:55:00|16009.2|16008.2|15982.8|15981.8|16012.6|16011.6|15975.2|15974.2|7551
1639674000000|2021-12-16 17:00:00|15982.7|15981.7|15986.9|15985.9|16001.6|16000.6|15974.9|15973.9|5982
1639674300000|2021-12-16 17:05:00|15987.2|15986.2|15959.2|15958.2|15987.6|15986.6|15956.1|15955.1|6982
1639674600000|2021-12-16 17:10:00|15959.3|15958.3|15958.3|15957.3|15972.3|15971.3|15952.2|15951.2|5165
1639674900000|2021-12-16 17:15:00|15958.2|15957.2|15966.6|15965.6|15972.2|15971.2|15945.1|15944.1|7255
1639675200000|2021-12-16 17:20:00|15966.8|15965.8|15955.2|15954.2|15989.3|15988.3|15954.2|15953.2|6366
1639675500000|2021-12-16 17:25:00|15954.8|15953.8|15949.6|15948.6|15962.9|15961.9|15937.9|15936.9|7139
1639675800000|2021-12-16 17:30:00|15949.7|15948.7|15959.1|15958.1|15963.2|15962.2|15944.2|15943.2|4755
1639676100000|2021-12-16 17:35:00|15959.2|15958.2|15950.8|15949.8|15976.2|15975.2|15948.4|15947.4|4964
1639676400000|2021-12-16 17:40:00|15952.2|15951.2|15943.6|15942.6|15959.1|15958.1|15935.9|15934.9|4590
1639676700000|2021-12-16 17:45:00|15943.9|15942.9|15932.2|15931.2|15960.4|15959.4|15928.4|15927.4|5840
1639677000000|2021-12-16 17:50:00|15932.1|15931.1|15923.4|15922.4|15948.6|15947.6|15918.3|15917.3|6585
1639677300000|2021-12-16 17:55:00|15924.2|15923.2|15907.2|15906.2|15925.2|15924.2|15905.7|15904.7|4360
1639677600000|2021-12-16 18:00:00|15907.1|15906.1|15923.9|15922.9|15929.8|15928.8|15906.9|15905.9|4716
1639677900000|2021-12-16 18:05:00|15923.8|15922.8|15951.9|15950.9|15952.4|15951.4|15911.9|15910.9|4967
1639678200000|2021-12-16 18:10:00|15952.2|15951.2|15961.6|15960.6|15961.9|15960.9|15943.2|15942.2|4603
1639678500000|2021-12-16 18:15:00|15960.9|15959.9|15967.4|15966.4|15969.6|15968.6|15953.7|15952.7|3601
1639678800000|2021-12-16 18:20:00|15967.6|15966.6|15960.1|15959.1|15975.9|15974.9|15947.2|15946.2|4577
1639679100000|2021-12-16 18:25:00|15959.9|15958.9|15964.9|15963.9|15972.1|15971.1|15957.2|15956.2|3252
1639679400000|2021-12-16 18:30:00|15964.6|15963.6|15932.9|15931.9|15964.6|15963.6|15932.2|15931.2|4738
1639679700000|2021-12-16 18:35:00|15933.1|15932.1|15947.4|15946.4|15950.1|15949.1|15928.4|15927.4|3516
1639680000000|2021-12-16 18:40:00|15947.6|15946.6|15956.2|15955.2|15956.2|15955.2|15937.4|15936.4|2807
1639680300000|2021-12-16 18:45:00|15956.1|15955.1|15977.3|15976.3|15981.1|15980.1|15946.8|15945.8|6158
1639680600000|2021-12-16 18:50:00|15977.1|15976.1|15943.6|15942.6|15983.6|15982.6|15943.2|15942.2|6573
1639680900000|2021-12-16 18:55:00|15944.6|15943.6|15930.8|15929.8|15947.7|15946.7|15930.1|15929.1|4460
1639681200000|2021-12-16 19:00:00|15931.8|15930.8|15936.7|15935.7|15947.4|15946.4|15926.3|15925.3|5564
1639681500000|2021-12-16 19:05:00|15936.9|15935.9|15905.6|15904.6|15942.2|15941.2|15902.3|15901.3|6110
1639681800000|2021-12-16 19:10:00|15906.9|15905.9|15889.4|15888.4|15908.9|15907.9|15884.2|15883.2|5785
1639682100000|2021-12-16 19:15:00|15889.2|15888.2|15862.4|15861.4|15890.6|15889.6|15859.3|15858.3|5904
1639682400000|2021-12-16 19:20:00|15862.6|15861.6|15836.2|15835.2|15864.7|15863.7|15833.3|15832.3|7820
1639682700000|2021-12-16 19:25:00|15836.6|15835.6|15856.1|15855.1|15866.1|15865.1|15835.1|15834.1|6171
1639683000000|2021-12-16 19:30:00|15856.7|15855.7|15844.2|15843.2|15872.1|15871.1|15841.8|15840.8|5855
1639683300000|2021-12-16 19:35:00|15844.3|15843.3|15884.4|15883.4|15888.4|15887.4|15838.9|15837.9|7492
1639683600000|2021-12-16 19:40:00|15884.8|15883.8|15865.9|15864.9|15901.1|15900.1|15860.7|15859.7|6111
1639683900000|2021-12-16 19:45:00|15865.7|15864.7|15804.9|15803.9|15866.7|15865.7|15801.2|15800.2|9910
1639684200000|2021-12-16 19:50:00|15804.7|15803.7|15799.2|15798.2|15821.6|15820.6|15797.8|15796.8|8761
1639684500000|2021-12-16 19:55:00|15799.1|15798.1|15838.3|15837.3|15842.9|15841.9|15799.1|15798.1|7292
1639684800000|2021-12-16 20:00:00|15838.2|15837.2|15855.2|15854.2|15857.4|15856.4|15813.4|15812.4|7149
1639685100000|2021-12-16 20:05:00|15855.6|15854.6|15819.7|15818.7|15875.8|15874.8|15819.4|15818.4|7750
1639685400000|2021-12-16 20:10:00|15819.4|15818.4|15827.3|15826.3|15835.9|15834.9|15812.2|15811.2|5765
1639685700000|2021-12-16 20:15:00|15827.4|15826.4|15859.1|15858.1|15859.1|15858.1|15812.7|15811.7|7028
1639686000000|2021-12-16 20:20:00|15859.2|15858.2|15873.1|15872.1|15882.4|15881.4|15850.9|15849.9|6969
1639686300000|2021-12-16 20:25:00|15874.2|15873.2|15888.4|15887.4|15907.1|15906.1|15860.1|15859.1|8126
1639686600000|2021-12-16 20:30:00|15888.6|15887.6|15909.4|15908.4|15919.2|15918.2|15867.9|15866.9|9402
1639686900000|2021-12-16 20:35:00|15909.6|15908.6|15931.1|15930.1|15933.9|15932.9|15895.9|15894.9|7829
1639687200000|2021-12-16 20:40:00|15931.2|15930.2|15888.3|15887.3|15944.3|15943.3|15879.4|15878.4|8365
1639687500000|2021-12-16 20:45:00|15888.2|15887.2|15851.1|15850.1|15899.4|15898.4|15844.2|15843.2|9674
1639687800000|2021-12-16 20:50:00|15852.1|15851.1|15855.3|15854.3|15913.7|15912.7|15848.7|15847.7|14398
1639688100000|2021-12-16 20:55:00|15856.4|15855.4|15867.6|15866.6|15896.3|15895.3|15854.2|15853.2|21208
1639688400000|2021-12-16 21:00:00|15868.2|15867.2|15866.3|15864.3|15878.2|15876.2|15836.6|15834.6|9271
1639688700000|2021-12-16 21:05:00|15865.9|15863.9|15884.4|15882.4|15884.8|15882.8|15862.8|15860.8|3992
1639689000000|2021-12-16 21:10:00|15883.6|15881.6|15886.9|15884.9|15891.6|15889.6|15876.4|15874.4|3325
1639689300000|2021-12-16 21:15:00|15887.6|15885.6|15874.4|15872.4|15887.6|15885.6|15869.4|15867.4|1217
1639689600000|2021-12-16 21:20:00|15874.6|15872.6|15864.8|15862.8|15875.8|15873.8|15858.6|15856.6|742
1639689900000|2021-12-16 21:25:00|15864.7|15862.7|15870.1|15868.1|15879.1|15877.1|15862.7|15860.7|741
1639690200000|2021-12-16 21:30:00|15869.9|15867.9|15873.7|15871.7|15874.7|15872.7|15869.3|15867.3|426
1639690500000|2021-12-16 21:35:00|15875.4|15873.4|15883.1|15881.1|15883.8|15881.8|15875.4|15873.4|326
1639690800000|2021-12-16 21:40:00|15883.2|15881.2|15880.3|15878.3|15885.4|15883.4|15877.4|15875.4|351
1639691100000|2021-12-16 21:45:00|15881.7|15879.7|15883.8|15881.8|15885.8|15883.8|15876.9|15874.9|436
1639691400000|2021-12-16 21:50:00|15883.9|15881.9|15878.4|15876.4|15885.8|15883.8|15871.1|15869.1|645
1639691700000|2021-12-16 21:55:00|15878.1|15876.1|15887|15882|15887.7|15885.7|15877.7|15875.7|479
1639692000000|2021-12-16 22:00:00|15887.2|15882.2|15883.4|15878.4|15887.7|15882.7|15882.7|15877.7|0
1639692300000|2021-12-16 22:05:00|15883.6|15878.6|15882.3|15877.3|15884.6|15879.6|15880.8|15875.8|0
1639692600000|2021-12-16 22:10:00|15882.2|15877.2|15880.2|15875.2|15882.5|15877.5|15878.8|15873.8|0
1639692900000|2021-12-16 22:15:00|15880.1|15875.1|15878.3|15873.3|15880.5|15875.5|15876.9|15871.9|0
1639693200000|2021-12-16 22:20:00|15878.4|15873.4|15877.7|15872.7|15878.4|15873.4|15875.6|15870.6|0
1639693500000|2021-12-16 22:25:00|15877.9|15872.9|15877.5|15872.5|15877.9|15872.9|15876.7|15871.7|0
1639693800000|2021-12-16 22:30:00|15877.6|15872.6|15876.5|15871.5|15878.3|15873.3|15875.7|15870.7|0
1639694100000|2021-12-16 22:35:00|15877.2|15872.2|15875.6|15870.6|15877.4|15872.4|15875.2|15870.2|0
1639694400000|2021-12-16 22:40:00|15875.2|15870.2|15874.9|15869.9|15875.8|15870.8|15873|15868|0
1639694700000|2021-12-16 22:45:00|15875.1|15870.1|15873|15868|15875.2|15870.2|15872.8|15867.8|0
1639695000000|2021-12-16 22:50:00|15872.2|15867.2|15874|15869|15876.1|15871.1|15872.2|15867.2|0
1639695300000|2021-12-16 22:55:00|15873.9|15868.9|15875|15870|15875.8|15870.8|15873.7|15868.7|0
1639695600000|2021-12-16 23:00:00|15876.1|15871.1|15864.2|15862.2|15880.9|15878.9|15864.2|15862.2|1376
1639695900000|2021-12-16 23:05:00|15864.3|15862.3|15871.1|15869.1|15872.7|15870.7|15859.6|15857.6|694
1639696200000|2021-12-16 23:10:00|15871.6|15869.6|15869.3|15867.3|15877.8|15875.8|15868.8|15866.8|355
1639696500000|2021-12-16 23:15:00|15869.2|15867.2|15856.3|15854.3|15869.7|15867.7|15853.2|15851.2|829
1639696800000|2021-12-16 23:20:00|15855.3|15853.3|15840.6|15838.6|15857.7|15855.7|15840.6|15838.6|955
1639697100000|2021-12-16 23:25:00|15841.1|15839.1|15822.3|15820.3|15843.4|15841.4|15817.2|15815.2|1975
1639697400000|2021-12-16 23:30:00|15822.4|15820.4|15835.8|15833.8|15838.2|15836.2|15822.3|15820.3|731
1639697700000|2021-12-16 23:35:00|15836.1|15834.1|15837.6|15835.6|15841.2|15839.2|15824.8|15822.8|664
1639698000000|2021-12-16 23:40:00|15837.7|15835.7|15832.8|15830.8|15838.8|15836.8|15831.4|15829.4|472
1639698300000|2021-12-16 23:45:00|15832.9|15830.9|15836.6|15834.6|15843.1|15841.1|15832.9|15830.9|435
1639698600000|2021-12-16 23:50:00|15837.1|15835.1|15838.7|15836.7|15843.6|15841.6|15835.7|15833.7|338
1639698900000|2021-12-16 23:55:00|15837.9|15835.9|15844.2|15842.2|15844.2|15842.2|15833.7|15831.7|516
1639699200000|2021-12-17 00:00:00|15843.9|15841.9|15853.9|15851.9|15858.8|15856.8|15843.6|15841.6|911
1639699500000|2021-12-17 00:05:00|15854.1|15852.1|15858.1|15856.1|15859.8|15857.8|15847.3|15845.3|554
1639699800000|2021-12-17 00:10:00|15858.7|15856.7|15859.7|15857.7|15863.3|15861.3|15856.6|15854.6|504
1639700100000|2021-12-17 00:15:00|15859.4|15857.4|15849.3|15847.3|15862.4|15860.4|15847.8|15845.8|627
1639700400000|2021-12-17 00:20:00|15849.1|15847.1|15853.9|15851.9|15856.8|15854.8|15849.1|15847.1|314
1639700700000|2021-12-17 00:25:00|15854.3|15852.3|15854.6|15852.6|15856.9|15854.9|15850.8|15848.8|281
1639701000000|2021-12-17 00:30:00|15854.4|15852.4|15862.9|15860.9|15863.7|15861.7|15852.7|15850.7|390
1639701300000|2021-12-17 00:35:00|15863.1|15861.1|15870.9|15868.9|15871.8|15869.8|15861.6|15859.6|518
1639701600000|2021-12-17 00:40:00|15871.4|15869.4|15874.9|15872.9|15876.3|15874.3|15868.3|15866.3|428
1639701900000|2021-12-17 00:45:00|15874.8|15872.8|15874.1|15872.1|15879.1|15877.1|15874.1|15872.1|460
1639702200000|2021-12-17 00:50:00|15873.6|15871.6|15873.2|15871.2|15877.6|15875.6|15872.9|15870.9|287
1639702500000|2021-12-17 00:55:00|15873.1|15871.1|15870.4|15868.4|15876.9|15874.9|15868.1|15866.1|339
1639702800000|2021-12-17 01:00:00|15870.1|15868.1|15876.6|15874.6|15882.7|15880.7|15867.6|15865.6|552
1639703100000|2021-12-17 01:05:00|15876.8|15874.8|15876.9|15874.9|15879.1|15877.1|15875.1|15873.1|232
1639703400000|2021-12-17 01:10:00|15876.1|15874.1|15889.1|15887.1|15896.7|15894.7|15876.1|15874.1|1791
1639703700000|2021-12-17 01:15:00|15888.9|15886.9|15895.1|15893.1|15900.2|15898.2|15880.1|15878.1|1797
1639704000000|2021-12-17 01:20:00|15894.8|15892.8|15899.3|15897.3|15902.6|15900.6|15894.7|15892.7|385
1639704300000|2021-12-17 01:25:00|15899.2|15897.2|15898.7|15896.7|15899.2|15897.2|15894.9|15892.9|235
1639704600000|2021-12-17 01:30:00|15897.8|15895.8|15888.7|15886.7|15899.3|15897.3|15887.7|15885.7|501
1639704900000|2021-12-17 01:35:00|15888.8|15886.8|15877.2|15875.2|15892.4|15890.4|15876.9|15874.9|590
1639705200000|2021-12-17 01:40:00|15877.3|15875.3|15887.4|15885.4|15887.4|15885.4|15877.2|15875.2|264
1639705500000|2021-12-17 01:45:00|15887.2|15885.2|15894.6|15892.6|15895.4|15893.4|15881.7|15879.7|406
1639705800000|2021-12-17 01:50:00|15894.7|15892.7|15888.6|15886.6|15898.9|15896.9|15886.2|15884.2|408
1639706100000|2021-12-17 01:55:00|15888.4|15886.4|15893.4|15891.4|15896.2|15894.2|15885.2|15883.2|266
1639706400000|2021-12-17 02:00:00|15893.6|15891.6|15886.6|15884.6|15894.9|15892.9|15885.3|15883.3|250
1639706700000|2021-12-17 02:05:00|15887.1|15885.1|15893.1|15891.1|15893.1|15891.1|15885.8|15883.8|233
1639707000000|2021-12-17 02:10:00|15893.3|15891.3|15894.8|15892.8|15896.9|15894.9|15892.6|15890.6|217
1639707300000|2021-12-17 02:15:00|15894.7|15892.7|15892.1|15890.1|15895.1|15893.1|15890.3|15888.3|169
1639707600000|2021-12-17 02:20:00|15892.2|15890.2|15891.4|15889.4|15894.6|15892.6|15888.8|15886.8|115
1639707900000|2021-12-17 02:25:00|15891.1|15889.1|15884.2|15882.2|15893.6|15891.6|15881.9|15879.9|296
1639708200000|2021-12-17 02:30:00|15884.1|15882.1|15873.6|15871.6|15884.9|15882.9|15873.1|15871.1|504
1639708500000|2021-12-17 02:35:00|15873.4|15871.4|15875.9|15873.9|15880.1|15878.1|15872.9|15870.9|256
1639708800000|2021-12-17 02:40:00|15876.1|15874.1|15882.6|15880.6|15883.7|15881.7|15875.6|15873.6|188
1639709100000|2021-12-17 02:45:00|15882.4|15880.4|15878.7|15876.7|15886.4|15884.4|15877.3|15875.3|198
1639709400000|2021-12-17 02:50:00|15879.1|15877.1|15874.8|15872.8|15879.3|15877.3|15871.1|15869.1|242
1639709700000|2021-12-17 02:55:00|15875.1|15873.1|15876.8|15874.8|15877.6|15875.6|15871.8|15869.8|197
1639710000000|2021-12-17 03:00:00|15877.3|15875.3|15863.9|15861.9|15877.8|15875.8|15861.9|15859.9|614
1639710300000|2021-12-17 03:05:00|15864.1|15862.1|15855.3|15853.3|15864.2|15862.2|15851.1|15849.1|717
1639710600000|2021-12-17 03:10:00|15855.2|15853.2|15848.8|15846.8|15856.8|15854.8|15844.4|15842.4|568
1639710900000|2021-12-17 03:15:00|15848.7|15846.7|15855.1|15853.1|15855.7|15853.7|15845.1|15843.1|328
1639711200000|2021-12-17 03:20:00|15855.2|15853.2|15846.4|15844.4|15855.4|15853.4|15846.4|15844.4|298
1639711500000|2021-12-17 03:25:00|15846.8|15844.8|15850.7|15848.7|15851.2|15849.2|15845.2|15843.2|244
1639711800000|2021-12-17 03:30:00|15851.1|15849.1|15827.4|15825.4|15852.3|15850.3|15818.8|15816.8|1356
1639712100000|2021-12-17 03:35:00|15827.3|15825.3|15817.9|15815.9|15828.7|15826.7|15808.7|15806.7|1128
1639712400000|2021-12-17 03:40:00|15818.7|15816.7|15818.1|15816.1|15823.6|15821.6|15815.7|15813.7|467
1639712700000|2021-12-17 03:45:00|15818.4|15816.4|15821.7|15819.7|15825.8|15823.8|15815.7|15813.7|722
1639713000000|2021-12-17 03:50:00|15821.3|15819.3|15818.1|15816.1|15822.4|15820.4|15818.1|15816.1|320
1639713300000|2021-12-17 03:55:00|15817.9|15815.9|15782.7|15780.7|15820.1|15818.1|15771.6|15769.6|3507
1639713600000|2021-12-17 04:00:00|15782.9|15780.9|15776.3|15774.3|15788.8|15786.8|15775.8|15773.8|773
1639713900000|2021-12-17 04:05:00|15776.2|15774.2|15792.6|15790.6|15794.8|15792.8|15774.8|15772.8|909
1639714200000|2021-12-17 04:10:00|15792.8|15790.8|15798.1|15796.1|15800.3|15798.3|15792.1|15790.1|812
1639714500000|2021-12-17 04:15:00|15797.9|15795.9|15801.2|15799.2|15806.6|15804.6|15797.7|15795.7|700
1639714800000|2021-12-17 04:20:00|15801.3|15799.3|15799.3|15797.3|15806.9|15804.9|15796.6|15794.6|685
1639715100000|2021-12-17 04:25:00|15799.2|15797.2|15798.7|15796.7|15806.2|15804.2|15797.4|15795.4|472
1639715400000|2021-12-17 04:30:00|15798.6|15796.6|15809.1|15807.1|15815.8|15813.8|15794.8|15792.8|1009
1639715700000|2021-12-17 04:35:00|15807.7|15805.7|15820.4|15818.4|15823.8|15821.8|15807.1|15805.1|655
1639716000000|2021-12-17 04:40:00|15820.6|15818.6|15830.8|15828.8|15834.9|15832.9|15820.3|15818.3|720
1639716300000|2021-12-17 04:45:00|15831.1|15829.1|15828.8|15826.8|15833.1|15831.1|15825.1|15823.1|325
1639716600000|2021-12-17 04:50:00|15828.3|15826.3|15831.4|15829.4|15837.7|15835.7|15828.3|15826.3|407
1639716900000|2021-12-17 04:55:00|15831.7|15829.7|15838.2|15836.2|15841.7|15839.7|15828.6|15826.6|524
1639717200000|2021-12-17 05:00:00|15838.1|15836.1|15824.4|15822.4|15846.4|15844.4|15824.4|15822.4|658
1639717500000|2021-12-17 05:05:00|15823.2|15821.2|15816.7|15814.7|15824.4|15822.4|15813.8|15811.8|958
1639717800000|2021-12-17 05:10:00|15816.6|15814.6|15806.8|15804.8|15819.8|15817.8|15806.7|15804.7|557
1639718100000|2021-12-17 05:15:00|15806.9|15804.9|15821.7|15819.7|15824.6|15822.6|15806.9|15804.9|757
1639718400000|2021-12-17 05:20:00|15821.6|15819.6|15825.3|15823.3|15829.8|15827.8|15819.9|15817.9|525
1639718700000|2021-12-17 05:25:00|15824.6|15822.6|15831.1|15829.1|15833.1|15831.1|15824.2|15822.2|353
1639719000000|2021-12-17 05:30:00|15831.2|15829.2|15823.3|15821.3|15834.6|15832.6|15820.4|15818.4|361
1639719300000|2021-12-17 05:35:00|15823.6|15821.6|15837.9|15835.9|15853.3|15851.3|15823.6|15821.6|1145
1639719600000|2021-12-17 05:40:00|15838.1|15836.1|15844.8|15842.8|15846.6|15844.6|15834.8|15832.8|463
1639719900000|2021-12-17 05:45:00|15845.1|15843.1|15837.4|15835.4|15847.8|15845.8|15835.2|15833.2|345
1639720200000|2021-12-17 05:50:00|15838.4|15836.4|15837.9|15835.9|15844.3|15842.3|15834.9|15832.9|361
1639720500000|2021-12-17 05:55:00|15839.1|15837.1|15836.8|15834.8|15844.2|15842.2|15834.3|15832.3|255
1639720800000|2021-12-17 06:00:00|15836.9|15834.9|15844.9|15842.9|15848.6|15846.6|15836.3|15834.3|569
1639721100000|2021-12-17 06:05:00|15845.3|15843.3|15844.3|15842.3|15851.7|15849.7|15839.9|15837.9|448
1639721400000|2021-12-17 06:10:00|15845.2|15843.2|15843.8|15841.8|15851.6|15849.6|15840.7|15838.7|342
1639721700000|2021-12-17 06:15:00|15843.9|15841.9|15842.8|15840.8|15852.6|15850.6|15839.9|15837.9|275
1639722000000|2021-12-17 06:20:00|15842.7|15840.7|15844.9|15842.9|15849.7|15847.7|15840.8|15838.8|274
1639722300000|2021-12-17 06:25:00|15844.8|15842.8|15831.8|15829.8|15847.2|15845.2|15828.4|15826.4|533
1639722600000|2021-12-17 06:30:00|15832.1|15830.1|15827.9|15825.9|15838.6|15836.6|15827.8|15825.8|436
1639722900000|2021-12-17 06:35:00|15827.7|15825.7|15833.8|15831.8|15837.3|15835.3|15827.2|15825.2|378
1639723200000|2021-12-17 06:40:00|15833.9|15831.9|15836.7|15834.7|15842.7|15840.7|15833.9|15831.9|286
1639723500000|2021-12-17 06:45:00|15836.3|15834.3|15832.6|15830.6|15842.3|15840.3|15832.1|15830.1|302
1639723800000|2021-12-17 06:50:00|15832.4|15830.4|15806.1|15804.1|15834.1|15832.1|15799.3|15797.3|1250
1639724100000|2021-12-17 06:55:00|15804.2|15802.2|15821.9|15819.9|15826.7|15824.7|15800.9|15798.9|939
1639724400000|2021-12-17 07:00:00|15822.3|15820.3|15835.7|15833.7|15835.7|15833.7|15817.4|15815.4|706
1639724700000|2021-12-17 07:05:00|15835.2|15833.2|15843.6|15841.6|15851.7|15849.7|15832.2|15830.2|767
1639725000000|2021-12-17 07:10:00|15843.7|15841.7|15843.7|15841.7|15849.1|15847.1|15840.7|15838.7|408
1639725300000|2021-12-17 07:15:00|15842.9|15840.9|15867.3|15865.3|15867.6|15865.6|15836.2|15834.2|982
1639725600000|2021-12-17 07:20:00|15867.4|15865.4|15867.4|15865.4|15874.4|15872.4|15860.9|15858.9|875
1639725900000|2021-12-17 07:25:00|15867.2|15865.2|15864.2|15862.2|15870.7|15868.7|15860.2|15858.2|366
1639726200000|2021-12-17 07:30:00|15864.4|15862.4|15871.6|15869.6|15874.6|15872.6|15860.9|15858.9|480
1639726500000|2021-12-17 07:35:00|15871.7|15869.7|15860.4|15858.4|15874.8|15872.8|15853.2|15851.2|728
1639726800000|2021-12-17 07:40:00|15860.6|15858.6|15855.9|15853.9|15869.2|15867.2|15855.9|15853.9|486
1639727100000|2021-12-17 07:45:00|15855.8|15853.8|15862.4|15860.4|15863.9|15861.9|15849.4|15847.4|625
1639727400000|2021-12-17 07:50:00|15862.8|15860.8|15862.6|15860.6|15868.6|15866.6|15855.9|15853.9|467
1639727700000|2021-12-17 07:55:00|15862.4|15860.4|15863.9|15861.9|15866.2|15864.2|15856.8|15854.8|535
1639728000000|2021-12-17 08:00:00|15863.8|15861.8|15853.3|15851.3|15878.2|15876.2|15850.2|15848.2|1322
1639728300000|2021-12-17 08:05:00|15853.4|15851.4|15856.2|15854.2|15870.1|15868.1|15852.1|15850.1|800
1639728600000|2021-12-17 08:10:00|15856.4|15854.4|15838.1|15836.1|15861.8|15859.8|15828.1|15826.1|1462
1639728900000|2021-12-17 08:15:00|15837.9|15835.9|15841.6|15839.6|15854.3|15852.3|15824.8|15822.8|1152
1639729200000|2021-12-17 08:20:00|15841.7|15839.7|15838.7|15836.7|15845.6|15843.6|15830.6|15828.6|1199
1639729500000|2021-12-17 08:25:00|15838.6|15836.6|15844.9|15842.9|15848.3|15846.3|15833.9|15831.9|644
1639729800000|2021-12-17 08:30:00|15845.1|15843.1|15829.8|15827.8|15849.3|15847.3|15827.1|15825.1|696
1639730100000|2021-12-17 08:35:00|15829.6|15827.6|15826.8|15824.8|15834.4|15832.4|15821.7|15819.7|672
1639730400000|2021-12-17 08:40:00|15826.7|15824.7|15794.8|15792.8|15827.1|15825.1|15790.7|15788.7|1726
1639730700000|2021-12-17 08:45:00|15795.2|15793.2|15798.9|15796.9|15802.7|15800.7|15780.2|15778.2|1349
1639731000000|2021-12-17 08:50:00|15798.8|15796.8|15811.4|15809.4|15813.9|15811.9|15796.1|15794.1|735
1639731300000|2021-12-17 08:55:00|15811.6|15809.6|15805.7|15803.7|15816.1|15814.1|15805.2|15803.2|674
1639731600000|2021-12-17 09:00:00|15805.8|15803.8|15787.4|15785.4|15811.7|15809.7|15773.7|15771.7|1701
1639731900000|2021-12-17 09:05:00|15787.6|15785.6|15781.3|15779.3|15787.9|15785.9|15772.1|15770.1|1196
1639732200000|2021-12-17 09:10:00|15781.7|15779.7|15711.7|15709.7|15782.2|15780.2|15707.8|15705.8|4886
1639732500000|2021-12-17 09:15:00|15711.6|15709.6|15740.6|15738.6|15742.4|15740.4|15682.1|15680.1|4366
1639732800000|2021-12-17 09:20:00|15740.4|15738.4|15752.6|15750.6|15765.6|15763.6|15736.1|15734.1|2332
1639733100000|2021-12-17 09:25:00|15752.7|15750.7|15748.1|15746.1|15768.1|15766.1|15747.3|15745.3|1431
1639733400000|2021-12-17 09:30:00|15748.2|15746.2|15755.7|15753.7|15759.9|15757.9|15745.9|15743.9|1116
1639733700000|2021-12-17 09:35:00|15755.6|15753.6|15751.1|15749.1|15764.7|15762.7|15746.8|15744.8|953
1639734000000|2021-12-17 09:40:00|15751.2|15749.2|15721.2|15719.2|15752.8|15750.8|15721.2|15719.2|1581
1639734300000|2021-12-17 09:45:00|15721.1|15719.1|15731.2|15729.2|15738.2|15736.2|15709.9|15707.9|1588
1639734600000|2021-12-17 09:50:00|15731.1|15729.1|15769.8|15767.8|15774.1|15772.1|15728.8|15726.8|1372
1639734900000|2021-12-17 09:55:00|15769.9|15767.9|15771.4|15769.4|15779.7|15777.7|15763.3|15761.3|1470
1639735200000|2021-12-17 10:00:00|15772.4|15770.4|15764.4|15762.4|15778.7|15776.7|15763.3|15761.3|937
1639735500000|2021-12-17 10:05:00|15764.6|15762.6|15761.9|15759.9|15774.9|15772.9|15759.4|15757.4|795
1639735800000|2021-12-17 10:10:00|15762.1|15760.1|15762.4|15760.4|15771.7|15769.7|15761.3|15759.3|561
1639736100000|2021-12-17 10:15:00|15762.6|15760.6|15758.2|15756.2|15767.1|15765.1|15749.9|15747.9|847
1639736400000|2021-12-17 10:20:00|15758.4|15756.4|15749.6|15747.6|15768.6|15766.6|15749.6|15747.6|539
1639736700000|2021-12-17 10:25:00|15749.1|15747.1|15725.1|15723.1|15750.3|15748.3|15718.2|15716.2|2030
1639737000000|2021-12-17 10:30:00|15725.9|15723.9|15749.7|15747.7|15751.4|15749.4|15721.6|15719.6|1312
1639737300000|2021-12-17 10:35:00|15749.8|15747.8|15746.3|15744.3|15750.1|15748.1|15735.6|15733.6|685
1639737600000|2021-12-17 10:40:00|15746.4|15744.4|15720.7|15718.7|15748.4|15746.4|15720.7|15718.7|907
1639737900000|2021-12-17 10:45:00|15721.3|15719.3|15717.4|15715.4|15734.7|15732.7|15717.2|15715.2|865
1639738200000|2021-12-17 10:50:00|15717.3|15715.3|15712.1|15710.1|15733.4|15731.4|15709.2|15707.2|1392
1639738500000|2021-12-17 10:55:00|15711.9|15709.9|15729.6|15727.6|15730.4|15728.4|15711.6|15709.6|1123
1639738800000|2021-12-17 11:00:00|15729.4|15727.4|15731.1|15729.1|15752.4|15750.4|15722.3|15720.3|1412
1639739100000|2021-12-17 11:05:00|15730.9|15728.9|15733.3|15731.3|15748.8|15746.8|15728.7|15726.7|1095
1639739400000|2021-12-17 11:10:00|15733.2|15731.2|15726.4|15724.4|15743.6|15741.6|15726.4|15724.4|698
1639739700000|2021-12-17 11:15:00|15726.1|15724.1|15737.1|15735.1|15739.9|15737.9|15724.1|15722.1|693
1639740000000|2021-12-17 11:20:00|15737.2|15735.2|15755.6|15753.6|15755.9|15753.9|15736.1|15734.1|870
1639740300000|2021-12-17 11:25:00|15755.8|15753.8|15759.8|15757.8|15770.7|15768.7|15753.3|15751.3|1203
1639740600000|2021-12-17 11:30:00|15760.2|15758.2|15752.4|15750.4|15770.1|15768.1|15748.7|15746.7|726
1639740900000|2021-12-17 11:35:00|15752.7|15750.7|15760.4|15758.4|15762.3|15760.3|15748.6|15746.6|460
1639741200000|2021-12-17 11:40:00|15760.6|15758.6|15769.3|15767.3|15772.8|15770.8|15759.2|15757.2|660
1639741500000|2021-12-17 11:45:00|15769.2|15767.2|15757.4|15755.4|15770.7|15768.7|15750.1|15748.1|617
1639741800000|2021-12-17 11:50:00|15756.9|15754.9|15756.2|15754.2|15758.8|15756.8|15747.9|15745.9|523
1639742100000|2021-12-17 11:55:00|15756.3|15754.3|15767.2|15765.2|15767.2|15765.2|15749.3|15747.3|535
1639742400000|2021-12-17 12:00:00|15766.6|15764.6|15767.9|15765.9|15774.6|15772.6|15762.8|15760.8|765
1639742700000|2021-12-17 12:05:00|15767.8|15765.8|15763.9|15761.9|15770.9|15768.9|15760.9|15758.9|458
1639743000000|2021-12-17 12:10:00|15762.8|15760.8|15746.9|15744.9|15763.2|15761.2|15745.7|15743.7|924
1639743300000|2021-12-17 12:15:00|15746.8|15744.8|15741.3|15739.3|15748.3|15746.3|15737.2|15735.2|837
1639743600000|2021-12-17 12:20:00|15741.2|15739.2|15732.1|15730.1|15755.8|15753.8|15731.2|15729.2|1045
1639743900000|2021-12-17 12:25:00|15732.2|15730.2|15716.8|15714.8|15737.4|15735.4|15714.1|15712.1|1227
1639744200000|2021-12-17 12:30:00|15716.9|15714.9|15720.7|15718.7|15724.9|15722.9|15713.2|15711.2|1315
1639744500000|2021-12-17 12:35:00|15720.8|15718.8|15713.2|15711.2|15731.6|15729.6|15713.2|15711.2|1053
1639744800000|2021-12-17 12:40:00|15713.3|15711.3|15718.6|15716.6|15725.6|15723.6|15712.9|15710.9|1083
1639745100000|2021-12-17 12:45:00|15718.3|15716.3|15701.2|15699.2|15726.2|15724.2|15695.9|15693.9|2162
1639745400000|2021-12-17 12:50:00|15701.1|15699.1|15692.1|15690.1|15704.1|15702.1|15666.9|15664.9|4079
1639745700000|2021-12-17 12:55:00|15690.8|15688.8|15699.7|15697.7|15703.1|15701.1|15689.9|15687.9|1576
1639746000000|2021-12-17 13:00:00|15699.2|15697.2|15707.4|15705.4|15715.8|15713.8|15699.2|15697.2|1561
1639746300000|2021-12-17 13:05:00|15707.3|15705.3|15681.6|15679.6|15713.3|15711.3|15681.4|15679.4|2155
1639746600000|2021-12-17 13:10:00|15681.2|15679.2|15689.9|15687.9|15692.9|15690.9|15679.1|15677.1|1404
1639746900000|2021-12-17 13:15:00|15690.1|15688.1|15681.4|15679.4|15694.4|15692.4|15679.7|15677.7|1504
1639747200000|2021-12-17 13:20:00|15682.4|15680.4|15699.4|15697.4|15699.4|15697.4|15675.3|15673.3|2327
1639747500000|2021-12-17 13:25:00|15698.6|15696.6|15703.9|15701.9|15711.9|15709.9|15697.3|15695.3|1618
1639747800000|2021-12-17 13:30:00|15704.1|15702.1|15714.8|15712.8|15716.2|15714.2|15702.4|15700.4|1658
1639748100000|2021-12-17 13:35:00|15713.8|15711.8|15709.3|15707.3|15726.4|15724.4|15707.7|15705.7|2474
1639748400000|2021-12-17 13:40:00|15709.1|15707.1|15720.3|15718.3|15724.1|15722.1|15693.9|15691.9|2219
1639748700000|2021-12-17 13:45:00|15721.1|15719.1|15717.1|15715.1|15728.9|15726.9|15709.7|15707.7|2122
1639749000000|2021-12-17 13:50:00|15717.2|15715.2|15719.2|15717.2|15725.2|15723.2|15711.1|15709.1|1239
1639749300000|2021-12-17 13:55:00|15719.1|15717.1|15734.8|15732.8|15737.1|15735.1|15715.4|15713.4|1905
1639749600000|2021-12-17 14:00:00|15734.7|15732.7|15721.2|15719.2|15745.7|15743.7|15715.6|15713.6|2985
1639749900000|2021-12-17 14:05:00|15721.7|15719.7|15706.3|15704.3|15724.8|15722.8|15703.7|15701.7|1833
1639750200000|2021-12-17 14:10:00|15706.6|15704.6|15715.2|15713.2|15721.7|15719.7|15704.6|15702.6|2265
1639750500000|2021-12-17 14:15:00|15715.4|15713.4|15726.9|15724.9|15727.9|15725.9|15702.7|15700.7|2461
1639750800000|2021-12-17 14:20:00|15727.2|15725.2|15727.4|15725.4|15743.2|15741.2|15722.8|15720.8|2919
1639751100000|2021-12-17 14:25:00|15731.6|15729.6|15717.8|15715.8|15737.1|15735.1|15703.6|15701.6|5816
1639751400000|2021-12-17 14:30:00|15718.2|15716.2|15771.2|15770.2|15794.6|15793.6|15694.3|15693.3|24309
1639751700000|2021-12-17 14:35:00|15772.1|15771.1|15701.3|15700.3|15779.7|15778.7|15667.6|15666.6|21778
1639752000000|2021-12-17 14:40:00|15701.9|15700.9|15683.1|15682.1|15731.2|15730.2|15662.2|15661.2|16573
1639752300000|2021-12-17 14:45:00|15681.9|15680.9|15800.6|15799.6|15800.8|15799.8|15663.2|15662.2|17436
1639752600000|2021-12-17 14:50:00|15800.8|15799.8|15769.8|15768.8|15847.6|15846.6|15769.8|15768.8|17453
1639752900000|2021-12-17 14:55:00|15770.8|15769.8|15787.3|15786.3|15790.6|15789.6|15754.8|15753.8|11519
1639753200000|2021-12-17 15:00:00|15786.9|15785.9|15778.1|15777.1|15802.3|15801.3|15742.9|15741.9|11721
1639753500000|2021-12-17 15:05:00|15777.6|15776.6|15765.7|15764.7|15781.1|15780.1|15730.8|15729.8|10469
1639753800000|2021-12-17 15:10:00|15765.8|15764.8|15691.3|15690.3|15765.8|15764.8|15689|15688|10506
1639754100000|2021-12-17 15:15:00|15690.9|15689.9|15694|15693|15698.7|15697.7|15663.2|15662.2|11490
1639754400000|2021-12-17 15:20:00|15694.8|15693.8|15669.2|15668.2|15702|15701|15657|15656|10115
1639754700000|2021-12-17 15:25:00|15669.5|15668.5|15740.9|15739.9|15744.2|15743.2|15669.5|15668.5|11179
1639755000000|2021-12-17 15:30:00|15739.7|15738.7|15788.3|15787.3|15794.3|15793.3|15717.8|15716.8|10217
1639755300000|2021-12-17 15:35:00|15789.2|15788.2|15828.5|15827.5|15829.9|15828.9|15784|15783|9955
1639755600000|2021-12-17 15:40:00|15828.3|15827.3|15815.8|15814.8|15848.4|15847.4|15803.8|15802.8|9737
1639755900000|2021-12-17 15:45:00|15815.7|15814.7|15885.5|15884.5|15885.5|15884.5|15812.8|15811.8|13025
1639756200000|2021-12-17 15:50:00|15886.3|15885.3|15911.7|15910.7|15919.9|15918.9|15863|15862|9887
1639756500000|2021-12-17 15:55:00|15911.2|15910.2|15902.2|15901.2|15914.8|15913.8|15873.3|15872.3|10817
1639756800000|2021-12-17 16:00:00|15902|15901|15863.3|15862.3|15904.3|15903.3|15861|15860|7024
1639757100000|2021-12-17 16:05:00|15863.4|15862.4|15882.8|15881.8|15891.3|15890.3|15861.8|15860.8|6746
1639757400000|2021-12-17 16:10:00|15883|15882|15954.3|15953.3|15961.3|15960.3|15878.5|15877.5|11130
1639757700000|2021-12-17 16:15:00|15954.5|15953.5|15929.3|15928.3|15957|15956|15912.7|15911.7|6895
1639758000000|2021-12-17 16:20:00|15929|15928|15921.7|15920.7|15936.8|15935.8|15913|15912|5778
1639758300000|2021-12-17 16:25:00|15921.5|15920.5|15925.4|15924.4|15933.4|15932.4|15900.8|15899.8|5651
1639758600000|2021-12-17 16:30:00|15925.3|15924.3|15853.2|15852.2|15935.5|15934.5|15848.9|15847.9|10189
1639758900000|2021-12-17 16:35:00|15853.3|15852.3|15840.8|15839.8|15858|15857|15823.5|15822.5|11423
1639759200000|2021-12-17 16:40:00|15840.5|15839.5|15803.8|15802.8|15841.5|15840.5|15791.8|15790.8|9159
1639759500000|2021-12-17 16:45:00|15804.2|15803.2|15775.7|15774.7|15813.9|15812.9|15765.2|15764.2|10749
1639759800000|2021-12-17 16:50:00|15774.8|15773.8|15791.4|15790.4|15804|15803|15772.5|15771.5|7722
1639760100000|2021-12-17 16:55:00|15791.5|15790.5|15820.7|15819.7|15824.2|15823.2|15779.3|15778.3|7321
1639760400000|2021-12-17 17:00:00|15819.3|15818.3|15793.7|15792.7|15819.3|15818.3|15780.4|15779.4|6546
1639760700000|2021-12-17 17:05:00|15793.8|15792.8|15769.2|15768.2|15796.3|15795.3|15747.4|15746.4|7950
1639761000000|2021-12-17 17:10:00|15768.7|15767.7|15819.8|15818.8|15822.7|15821.7|15766.2|15765.2|7122
1639761300000|2021-12-17 17:15:00|15819.4|15818.4|15813.7|15812.7|15848.7|15847.7|15805.7|15804.7|8043
1639761600000|2021-12-17 17:20:00|15813.5|15812.5|15814.3|15813.3|15833|15832|15809.9|15808.9|5074
1639761900000|2021-12-17 17:25:00|15814.4|15813.4|15819.3|15818.3|15820.2|15819.2|15784|15783|6363
1639762200000|2021-12-17 17:30:00|15818.8|15817.8|15842.4|15841.4|15867.2|15866.2|15805.3|15804.3|7666
1639762500000|2021-12-17 17:35:00|15842.5|15841.5|15825.2|15824.2|15856|15855|15818.5|15817.5|4999
1639762800000|2021-12-17 17:40:00|15826.9|15825.9|15812.6|15811.6|15832.8|15831.8|15807.3|15806.3|4676
1639763100000|2021-12-17 17:45:00|15813.2|15812.2|15815.8|15814.8|15824.4|15823.4|15800.3|15799.3|4057
1639763400000|2021-12-17 17:50:00|15815.7|15814.7|15799.9|15798.9|15839.3|15838.3|15784.3|15783.3|7050
1639763700000|2021-12-17 17:55:00|15800.1|15799.1|15822.4|15821.4|15830.2|15829.2|15798.2|15797.2|4510
1639764000000|2021-12-17 18:00:00|15822.3|15821.3|15829.3|15828.3|15842.8|15841.8|15803.4|15802.4|4683
1639764300000|2021-12-17 18:05:00|15829.2|15828.2|15798.3|15797.3|15829.3|15828.3|15796.6|15795.6|4477
1639764600000|2021-12-17 18:10:00|15797.8|15796.8|15816.8|15815.8|15827.3|15826.3|15791.6|15790.6|3760
1639764900000|2021-12-17 18:15:00|15816.7|15815.7|15839.3|15838.3|15846.3|15845.3|15812.1|15811.1|3442
1639765200000|2021-12-17 18:20:00|15839.8|15838.8|15849.8|15848.8|15856.3|15855.3|15837.3|15836.3|3473
1639765500000|2021-12-17 18:25:00|15849.1|15848.1|15886.8|15885.8|15890.3|15889.3|15843.1|15842.1|5721
1639765800000|2021-12-17 18:30:00|15886.6|15885.6|15884.2|15883.2|15898.1|15897.1|15875.2|15874.2|4955
1639766100000|2021-12-17 18:35:00|15882.2|15881.2|15864.6|15863.6|15893.9|15892.9|15859.3|15858.3|3807
1639766400000|2021-12-17 18:40:00|15864.8|15863.8|15847.3|15846.3|15871.3|15870.3|15837.2|15836.2|3950
1639766700000|2021-12-17 18:45:00|15848.1|15847.1|15882.2|15881.2|15885.4|15884.4|15847.6|15846.6|3033
1639767000000|2021-12-17 18:50:00|15881.1|15880.1|15883.2|15882.2|15893.1|15892.1|15875.7|15874.7|3105
1639767300000|2021-12-17 18:55:00|15883.1|15882.1|15907.7|15906.7|15912.7|15911.7|15873.6|15872.6|4806
1639767600000|2021-12-17 19:00:00|15909.8|15908.8|15879.3|15878.3|15912.2|15911.2|15875.1|15874.1|3662
1639767900000|2021-12-17 19:05:00|15880.4|15879.4|15897.7|15896.7|15900.2|15899.2|15870.8|15869.8|3209
1639768200000|2021-12-17 19:10:00|15897.2|15896.2|15889.7|15888.7|15920.2|15919.2|15889.7|15888.7|3821
1639768500000|2021-12-17 19:15:00|15890.4|15889.4|15903.2|15902.2|15913.1|15912.1|15889.9|15888.9|3039
1639768800000|2021-12-17 19:20:00|15903.1|15902.1|15899.7|15898.7|15912.2|15911.2|15890.6|15889.6|2890
1639769100000|2021-12-17 19:25:00|15899.9|15898.9|15858.9|15857.9|15900.4|15899.4|15842.8|15841.8|6733
1639769400000|2021-12-17 19:30:00|15859.2|15858.2|15872.8|15871.8|15882.4|15881.4|15857.4|15856.4|4380
1639769700000|2021-12-17 19:35:00|15872.4|15871.4|15875.7|15874.7|15882.7|15881.7|15858.6|15857.6|3800
1639770000000|2021-12-17 19:40:00|15876.9|15875.9|15898.1|15897.1|15899.2|15898.2|15869.8|15868.8|3964
1639770300000|2021-12-17 19:45:00|15897.9|15896.9|15897.9|15896.9|15923.9|15922.9|15894.1|15893.1|4855
1639770600000|2021-12-17 19:50:00|15899.1|15898.1|15860.1|15859.1|15904.2|15903.2|15858.7|15857.7|4802
1639770900000|2021-12-17 19:55:00|15860.6|15859.6|15871.2|15870.2|15880.4|15879.4|15849.6|15848.6|4868
1639771200000|2021-12-17 20:00:00|15871.3|15870.3|15875.1|15874.1|15918.2|15917.2|15869.7|15868.7|6459
1639771500000|2021-12-17 20:05:00|15875.2|15874.2|15886.8|15885.8|15894.7|15893.7|15874.4|15873.4|3851
1639771800000|2021-12-17 20:10:00|15886.7|15885.7|15861.7|15860.7|15889.8|15888.8|15857.1|15856.1|3636
1639772100000|2021-12-17 20:15:00|15861.6|15860.6|15851.9|15850.9|15877.2|15876.2|15828.7|15827.7|6865
1639772400000|2021-12-17 20:20:00|15853.2|15852.2|15871.8|15870.8|15883.7|15882.7|15848.8|15847.8|4912
1639772700000|2021-12-17 20:25:00|15871.7|15870.7|15844.6|15843.6|15874.1|15873.1|15836.3|15835.3|5152
1639773000000|2021-12-17 20:30:00|15844.7|15843.7|15804.2|15803.2|15852.2|15851.2|15785.2|15784.2|8391
1639773300000|2021-12-17 20:35:00|15803.1|15802.1|15816.6|15815.6|15823.3|15822.3|15787.5|15786.5|5880
1639773600000|2021-12-17 20:40:00|15816.5|15815.5|15821.8|15820.8|15842|15841|15803.7|15802.7|5941
1639773900000|2021-12-17 20:45:00|15823.1|15822.1|15772.5|15771.5|15828.7|15827.7|15772.3|15771.3|6273
1639774200000|2021-12-17 20:50:00|15772.7|15771.7|15803.1|15802.1|15824.1|15823.1|15772.5|15771.5|11980
1639774500000|2021-12-17 20:55:00|15803.2|15802.2|15787.6|15786.6|15843.8|15842.8|15786.2|15785.2|17119
1639774800000|2021-12-17 21:00:00|15788.1|15786.1|15820.5|15818.5|15821.6|15819.6|15786.3|15784.3|7128
1639775100000|2021-12-17 21:05:00|15820.8|15818.8|15827|15825|15832.2|15830.2|15816.3|15814.3|4170
1639775400000|2021-12-17 21:10:00|15827.1|15825.1|15828.1|15826.1|15833|15831|15825.5|15823.5|2221
1639775700000|2021-12-17 21:15:00|15828|15826|15834.5|15832.5|15840.8|15838.8|15825.2|15823.2|939
1639776000000|2021-12-17 21:20:00|15834.6|15832.6|15835.1|15833.1|15837|15835|15829.7|15827.7|622
1639776300000|2021-12-17 21:25:00|15835|15833|15834.8|15832.8|15837.8|15835.8|15834.2|15832.2|628
1639776600000|2021-12-17 21:30:00|15835|15833|15836.3|15834.3|15837.1|15835.1|15832.7|15830.7|420
1639776900000|2021-12-17 21:35:00|15836.7|15834.7|15835.3|15833.3|15838|15836|15833.5|15831.5|508
1639777200000|2021-12-17 21:40:00|15835.1|15833.1|15835.5|15833.5|15836.8|15834.8|15835|15833|260
1639777500000|2021-12-17 21:45:00|15835.7|15833.7|15834.1|15832.1|15836.5|15834.5|15834|15832|323
1639777800000|2021-12-17 21:50:00|15834|15832|15833.8|15831.8|15834.5|15832.5|15833.5|15831.5|204
1639778100000|2021-12-17 21:55:00|15834|15832|15837.9|15832.9|15837.9|15835.1|15833.5|15831.5|341
1639778400000|2021-12-17 22:00:00|15838|15833|15838|15833|15838|15833|15838|15833|0
1639954800000|2021-12-19 23:00:00|15835.3|15833.3|15844.7|15842.7|15859.6|15857.6|15822.5|15820.5|2800
1639955100000|2021-12-19 23:05:00|15845|15843|15839.8|15837.8|15851.1|15849.1|15830.1|15828.1|1589
1639955400000|2021-12-19 23:10:00|15840|15838|15832.3|15830.3|15854.3|15852.3|15832.2|15830.2|1224
1639955700000|2021-12-19 23:15:00|15832.5|15830.5|15812.8|15810.8|15838.7|15836.7|15800.1|15798.1|1795
1639956000000|2021-12-19 23:20:00|15814|15812|15796.8|15794.8|15820.6|15818.6|15787.8|15785.8|1469
1639956300000|2021-12-19 23:25:00|15797|15795|15801.5|15799.5|15807.7|15805.7|15785.8|15783.8|1253
1639956600000|2021-12-19 23:30:00|15801.8|15799.8|15805.3|15803.3|15811.2|15809.2|15796.7|15794.7|1067
1639956900000|2021-12-19 23:35:00|15805.6|15803.6|15809.6|15807.6|15814.7|15812.7|15802.5|15800.5|833
1639957200000|2021-12-19 23:40:00|15809.7|15807.7|15800|15798|15810.1|15808.1|15800|15798|326
1639957500000|2021-12-19 23:45:00|15800.3|15798.3|15762.1|15760.1|15803.7|15801.7|15760.2|15758.2|1747
1639957800000|2021-12-19 23:50:00|15761.5|15759.5|15733.6|15731.6|15775.5|15773.5|15730.7|15728.7|1286
1639958100000|2021-12-19 23:55:00|15733.8|15731.8|15715.3|15713.3|15741.7|15739.7|15703.7|15701.7|1994
1639958400000|2021-12-20 00:00:00|15715.2|15713.2|15690.5|15688.5|15728.2|15726.2|15674.6|15672.6|2404
1639958700000|2021-12-20 00:05:00|15690.6|15688.6|15713.7|15711.7|15716|15714|15678.2|15676.2|1512
1639959000000|2021-12-20 00:10:00|15713.8|15711.8|15717.7|15715.7|15721.1|15719.1|15699.1|15697.1|1196
1639959300000|2021-12-20 00:15:00|15717.8|15715.8|15690|15688|15717.8|15715.8|15688.8|15686.8|1437
1639959600000|2021-12-20 00:20:00|15689.8|15687.8|15693.8|15691.8|15709.8|15707.8|15686.2|15684.2|958
1639959900000|2021-12-20 00:25:00|15693.6|15691.6|15706.6|15704.6|15707.2|15705.2|15691.8|15689.8|840
1639960200000|2021-12-20 00:30:00|15706.7|15704.7|15713.2|15711.2|15715|15713|15698.1|15696.1|773
1639960500000|2021-12-20 00:35:00|15712.7|15710.7|15695.7|15693.7|15716|15714|15692.5|15690.5|720
1639960800000|2021-12-20 00:40:00|15695.8|15693.8|15728.6|15726.6|15730.7|15728.7|15692.6|15690.6|1007
1639961100000|2021-12-20 00:45:00|15729.1|15727.1|15718.2|15716.2|15732.5|15730.5|15715.2|15713.2|641
1639961400000|2021-12-20 00:50:00|15717.8|15715.8|15719.3|15717.3|15724.1|15722.1|15711.5|15709.5|422
1639961700000|2021-12-20 00:55:00|15719.5|15717.5|15736.7|15734.7|15738.7|15736.7|15719.5|15717.5|1000
1639962000000|2021-12-20 01:00:00|15736.8|15734.8|15729.6|15727.6|15740.6|15738.6|15729.5|15727.5|577
1639962300000|2021-12-20 01:05:00|15729.7|15727.7|15716|15714|15730.7|15728.7|15714|15712|764
1639962600000|2021-12-20 01:10:00|15716.1|15714.1|15731.7|15729.7|15731.8|15729.8|15712.1|15710.1|360
1639962900000|2021-12-20 01:15:00|15731.8|15729.8|15714.1|15712.1|15738.7|15736.7|15713.1|15711.1|719
1639963200000|2021-12-20 01:20:00|15714.2|15712.2|15713.1|15711.1|15723.5|15721.5|15700.8|15698.8|835
1639963500000|2021-12-20 01:25:00|15713|15711|15715|15713|15719.3|15717.3|15711.2|15709.2|476
1639963800000|2021-12-20 01:30:00|15712.3|15710.3|15716.5|15714.5|15719.2|15717.2|15701|15699|617
1639964100000|2021-12-20 01:35:00|15715.8|15713.8|15716.6|15714.6|15729.7|15727.7|15712.7|15710.7|758
1639964400000|2021-12-20 01:40:00|15717.2|15715.2|15682.5|15680.5|15717.6|15715.6|15682|15680|1145
1639964700000|2021-12-20 01:45:00|15682.6|15680.6|15695.1|15693.1|15697.2|15695.2|15680.6|15678.6|753
1639965000000|2021-12-20 01:50:00|15694.8|15692.8|15692.8|15690.8|15701.1|15699.1|15684.3|15682.3|619
1639965300000|2021-12-20 01:55:00|15692.7|15690.7|15673.8|15671.8|15699|15697|15670.2|15668.2|1195
1639965600000|2021-12-20 02:00:00|15672.7|15670.7|15638.7|15636.7|15672.7|15670.7|15636.5|15634.5|2148
1639965900000|2021-12-20 02:05:00|15638.5|15636.5|15634.7|15632.7|15639.7|15637.7|15621.7|15619.7|1546
1639966200000|2021-12-20 02:10:00|15635|15633|15639.5|15637.5|15641|15639|15620.1|15618.1|1402
1639966500000|2021-12-20 02:15:00|15640|15638|15644.1|15642.1|15647.8|15645.8|15636.3|15634.3|731
1639966800000|2021-12-20 02:20:00|15644|15642|15649.5|15647.5|15653.7|15651.7|15640.2|15638.2|674
1639967100000|2021-12-20 02:25:00|15649.3|15647.3|15648.7|15646.7|15653.7|15651.7|15641.7|15639.7|736
1639967400000|2021-12-20 02:30:00|15645.3|15643.3|15643.2|15641.2|15649.8|15647.8|15640.3|15638.3|651
1639967700000|2021-12-20 02:35:00|15643.1|15641.1|15640.2|15638.2|15643.1|15641.1|15629.7|15627.7|704
1639968000000|2021-12-20 02:40:00|15640.1|15638.1|15632.5|15630.5|15641|15639|15622.7|15620.7|1167
1639968300000|2021-12-20 02:45:00|15632.2|15630.2|15627.7|15625.7|15632.7|15630.7|15606.6|15604.6|1539
1639968600000|2021-12-20 02:50:00|15628|15626|15602.3|15600.3|15630.1|15628.1|15597.1|15595.1|1273
1639968900000|2021-12-20 02:55:00|15602.1|15600.1|15620|15618|15620.5|15618.5|15601.8|15599.8|795
1639969200000|2021-12-20 03:00:00|15619.8|15617.8|15620.2|15618.2|15626.6|15624.6|15614.6|15612.6|579
1639969500000|2021-12-20 03:05:00|15620.1|15618.1|15627.1|15625.1|15628.3|15626.3|15616.5|15614.5|669
1639969800000|2021-12-20 03:10:00|15627.2|15625.2|15627|15625|15633.1|15631.1|15626.6|15624.6|519
1639970100000|2021-12-20 03:15:00|15627.5|15625.5|15629.1|15627.1|15633.2|15631.2|15625|15623|478
1639970400000|2021-12-20 03:20:00|15629|15627|15630.3|15628.3|15631.3|15629.3|15620.2|15618.2|502
1639970700000|2021-12-20 03:25:00|15629.8|15627.8|15623.5|15621.5|15632.6|15630.6|15622|15620|362
1639971000000|2021-12-20 03:30:00|15623.3|15621.3|15620.7|15618.7|15626.2|15624.2|15608.8|15606.8|1035
1639971300000|2021-12-20 03:35:00|15620.6|15618.6|15610.5|15608.5|15621.6|15619.6|15605.8|15603.8|673
1639971600000|2021-12-20 03:40:00|15610.3|15608.3|15614|15612|15614.6|15612.6|15602.5|15600.5|654
1639971900000|2021-12-20 03:45:00|15614.1|15612.1|15617.8|15615.8|15622.8|15620.8|15612|15610|715
1639972200000|2021-12-20 03:50:00|15617.7|15615.7|15616.8|15614.8|15621.7|15619.7|15613|15611|326
1639972500000|2021-12-20 03:55:00|15617.5|15615.5|15607.6|15605.6|15618.7|15616.7|15606.7|15604.7|681
1639972800000|2021-12-20 04:00:00|15607.5|15605.5|15622.1|15620.1|15622.3|15620.3|15604|15602|816
1639973100000|2021-12-20 04:05:00|15622.2|15620.2|15620.7|15618.7|15624.8|15622.8|15614.8|15612.8|543
1639973400000|2021-12-20 04:10:00|15620.8|15618.8|15624.7|15622.7|15631.8|15629.8|15620.8|15618.8|798
1639973700000|2021-12-20 04:15:00|15624.5|15622.5|15632|15630|15632.6|15630.6|15623.8|15621.8|472
1639974000000|2021-12-20 04:20:00|15632.1|15630.1|15638.7|15636.7|15642.7|15640.7|15626.2|15624.2|831
1639974300000|2021-12-20 04:25:00|15638.6|15636.6|15638.5|15636.5|15645.6|15643.6|15635.3|15633.3|741
1639974600000|2021-12-20 04:30:00|15638.6|15636.6|15639.8|15637.8|15645.2|15643.2|15634.1|15632.1|586
1639974900000|2021-12-20 04:35:00|15639.6|15637.6|15640|15638|15647.1|15645.1|15639.6|15637.6|435
1639975200000|2021-12-20 04:40:00|15641|15639|15639.5|15637.5|15645.1|15643.1|15638|15636|310
1639975500000|2021-12-20 04:45:00|15639.2|15637.2|15642.7|15640.7|15643.5|15641.5|15634.1|15632.1|406
1639975800000|2021-12-20 04:50:00|15642.8|15640.8|15636.2|15634.2|15643|15641|15634.6|15632.6|316
1639976100000|2021-12-20 04:55:00|15636.1|15634.1|15638|15636|15643.1|15641.1|15635.8|15633.8|314
1639976400000|2021-12-20 05:00:00|15637.7|15635.7|15620.1|15618.1|15640.1|15638.1|15613.3|15611.3|1254
1639976700000|2021-12-20 05:05:00|15620.2|15618.2|15627.2|15625.2|15629.6|15627.6|15611.8|15609.8|509
1639977000000|2021-12-20 05:10:00|15627|15625|15626.5|15624.5|15630.6|15628.6|15624.8|15622.8|341
1639977300000|2021-12-20 05:15:00|15626.6|15624.6|15614.5|15612.5|15637.5|15635.5|15612.5|15610.5|839
1639977600000|2021-12-20 05:20:00|15614.6|15612.6|15619.5|15617.5|15620.7|15618.7|15610.3|15608.3|367
1639977900000|2021-12-20 05:25:00|15620.1|15618.1|15621.3|15619.3|15622.8|15620.8|15618.3|15616.3|185
1639978200000|2021-12-20 05:30:00|15621.5|15619.5|15623.2|15621.2|15629.3|15627.3|15612.3|15610.3|397
1639978500000|2021-12-20 05:35:00|15623.3|15621.3|15618.2|15616.2|15625.2|15623.2|15614.8|15612.8|235
1639978800000|2021-12-20 05:40:00|15618.3|15616.3|15611.8|15609.8|15620.7|15618.7|15607|15605|383
1639979100000|2021-12-20 05:45:00|15611.7|15609.7|15612.1|15610.1|15618.6|15616.6|15608.3|15606.3|396
1639979400000|2021-12-20 05:50:00|15612.2|15610.2|15587|15585|15614.8|15612.8|15578.3|15576.3|1578
1639979700000|2021-12-20 05:55:00|15586.6|15584.6|15588|15586|15594.3|15592.3|15585.7|15583.7|599
1639980000000|2021-12-20 06:00:00|15588.1|15586.1|15590.7|15588.7|15592.7|15590.7|15571|15569|1275
1639980300000|2021-12-20 06:05:00|15590.3|15588.3|15597.7|15595.7|15600|15598|15581.1|15579.1|836
1639980600000|2021-12-20 06:10:00|15598|15596|15600|15598|15602.6|15600.6|15586.2|15584.2|712
1639980900000|2021-12-20 06:15:00|15600.2|15598.2|15594|15592|15604.6|15602.6|15593.6|15591.6|437
1639981200000|2021-12-20 06:20:00|15594.3|15592.3|15598.5|15596.5|15601.6|15599.6|15591.5|15589.5|383
1639981500000|2021-12-20 06:25:00|15598.6|15596.6|15580.1|15578.1|15604|15602|15579.8|15577.8|748
1639981800000|2021-12-20 06:30:00|15579.1|15577.1|15604.3|15602.3|15605.5|15603.5|15578.5|15576.5|1383
1639982100000|2021-12-20 06:35:00|15604.2|15602.2|15603.6|15601.6|15605.6|15603.6|15590.2|15588.2|823
1639982400000|2021-12-20 06:40:00|15603.5|15601.5|15595.3|15593.3|15605.2|15603.2|15592|15590|612
1639982700000|2021-12-20 06:45:00|15595.5|15593.5|15601.6|15599.6|15602.7|15600.7|15592.3|15590.3|397
1639983000000|2021-12-20 06:50:00|15601.7|15599.7|15606.3|15604.3|15609.1|15607.1|15597.1|15595.1|538
1639983300000|2021-12-20 06:55:00|15607.6|15605.6|15612.1|15610.1|15614.8|15612.8|15604.1|15602.1|531
1639983600000|2021-12-20 07:00:00|15612.3|15610.3|15602.6|15600.6|15619.5|15617.5|15600.6|15598.6|947
1639983900000|2021-12-20 07:05:00|15602.7|15600.7|15592.3|15590.3|15606.2|15604.2|15585.2|15583.2|1049
1639984200000|2021-12-20 07:10:00|15592.1|15590.1|15595.2|15593.2|15602.7|15600.7|15588.2|15586.2|822
1639984500000|2021-12-20 07:15:00|15595.1|15593.1|15597.5|15595.5|15602.5|15600.5|15584.2|15582.2|819
1639984800000|2021-12-20 07:20:00|15597|15595|15580|15578|15597|15595|15576.3|15574.3|1308
1639985100000|2021-12-20 07:25:00|15579.8|15577.8|15556.6|15554.6|15581.5|15579.5|15542.3|15540.3|2557
1639985400000|2021-12-20 07:30:00|15556.8|15554.8|15577|15575|15579|15577|15556.5|15554.5|1107
1639985700000|2021-12-20 07:35:00|15576.8|15574.8|15573.3|15571.3|15579.6|15577.6|15565.1|15563.1|772
1639986000000|2021-12-20 07:40:00|15573.5|15571.5|15579.7|15577.7|15583.5|15581.5|15567.5|15565.5|1190
1639986300000|2021-12-20 07:45:00|15579.3|15577.3|15568.3|15566.3|15580.6|15578.6|15567|15565|607
1639986600000|2021-12-20 07:50:00|15568.5|15566.5|15574|15572|15582|15580|15567.5|15565.5|632
1639986900000|2021-12-20 07:55:00|15574.1|15572.1|15597.2|15595.2|15597.7|15595.7|15570.7|15568.7|1245
1639987200000|2021-12-20 08:00:00|15597.1|15595.1|15588.5|15586.5|15616.3|15614.3|15585.2|15583.2|2045
1639987500000|2021-12-20 08:05:00|15587.3|15585.3|15579|15577|15598.5|15596.5|15574.5|15572.5|1405
1639987800000|2021-12-20 08:10:00|15578.8|15576.8|15570.1|15568.1|15584|15582|15560.3|15558.3|1263
1639988100000|2021-12-20 08:15:00|15569|15567|15583.5|15581.5|15587.7|15585.7|15565.5|15563.5|1453
1639988400000|2021-12-20 08:20:00|15583.3|15581.3|15573.2|15571.2|15593.1|15591.1|15558.7|15556.7|1750
1639988700000|2021-12-20 08:25:00|15574|15572|15588.5|15586.5|15595.1|15593.1|15573.5|15571.5|1545
1639989000000|2021-12-20 08:30:00|15588.3|15586.3|15577.1|15575.1|15592|15590|15572.8|15570.8|1110
1639989300000|2021-12-20 08:35:00|15577.2|15575.2|15555.5|15553.5|15583.6|15581.6|15554.6|15552.6|1681
1639989600000|2021-12-20 08:40:00|15555.6|15553.6|15561.8|15559.8|15569.2|15567.2|15537.3|15535.3|1948
1639989900000|2021-12-20 08:45:00|15561.7|15559.7|15564.8|15562.8|15571|15569|15557.8|15555.8|915
1639990200000|2021-12-20 08:50:00|15564.6|15562.6|15544.6|15542.6|15564.8|15562.8|15541.7|15539.7|1165
1639990500000|2021-12-20 08:55:00|15544.8|15542.8|15551.5|15549.5|15553|15551|15527.6|15525.6|1636
1639990800000|2021-12-20 09:00:00|15550.7|15548.7|15533.8|15531.8|15557.8|15555.8|15526.8|15524.8|1773
1639991100000|2021-12-20 09:05:00|15533.3|15531.3|15529.6|15527.6|15534.7|15532.7|15512.7|15510.7|1925
1639991400000|2021-12-20 09:10:00|15529.7|15527.7|15518.5|15516.5|15541|15539|15516.7|15514.7|1548
1639991700000|2021-12-20 09:15:00|15518.2|15516.2|15522.3|15520.3|15528.5|15526.5|15514.7|15512.7|1090
1639992000000|2021-12-20 09:20:00|15522.5|15520.5|15521.2|15519.2|15533.6|15531.6|15512|15510|1364
1639992300000|2021-12-20 09:25:00|15521.1|15519.1|15523.5|15521.5|15527.6|15525.6|15515|15513|795
1639992600000|2021-12-20 09:30:00|15523.3|15521.3|15538|15536|15545.6|15543.6|15521.2|15519.2|1566
1639992900000|2021-12-20 09:35:00|15538.1|15536.1|15536.2|15534.2|15549.8|15547.8|15531.8|15529.8|887
1639993200000|2021-12-20 09:40:00|15537.7|15535.7|15543.6|15541.6|15547.3|15545.3|15532.3|15530.3|735
1639993500000|2021-12-20 09:45:00|15543.5|15541.5|15539.2|15537.2|15544.7|15542.7|15535.7|15533.7|454
1639993800000|2021-12-20 09:50:00|15538.5|15536.5|15531.2|15529.2|15539.1|15537.1|15523|15521|745
1639994100000|2021-12-20 09:55:00|15531.3|15529.3|15559|15557|15559.3|15557.3|15528.5|15526.5|1056
1639994400000|2021-12-20 10:00:00|15558.5|15556.5|15561.5|15559.5|15565.5|15563.5|15549|15547|1730
1639994700000|2021-12-20 10:05:00|15561.3|15559.3|15561.5|15559.5|15568.2|15566.2|15557|15555|1152
1639995000000|2021-12-20 10:10:00|15562|15560|15565.7|15563.7|15573|15571|15562|15560|1104
1639995300000|2021-12-20 10:15:00|15565.8|15563.8|15572.7|15570.7|15572.7|15570.7|15552.6|15550.6|844
1639995600000|2021-12-20 10:20:00|15572.6|15570.6|15564.7|15562.7|15574|15572|15558.8|15556.8|977
1639995900000|2021-12-20 10:25:00|15564.2|15562.2|15560.2|15558.2|15565.5|15563.5|15554.7|15552.7|680
1639996200000|2021-12-20 10:30:00|15560.7|15558.7|15544.8|15542.8|15566.5|15564.5|15538.1|15536.1|923
1639996500000|2021-12-20 10:35:00|15544.6|15542.6|15551.1|15549.1|15558.7|15556.7|15544.1|15542.1|626
1639996800000|2021-12-20 10:40:00|15551.2|15549.2|15558.8|15556.8|15563.8|15561.8|15544.6|15542.6|441
1639997100000|2021-12-20 10:45:00|15559|15557|15574.3|15572.3|15575.5|15573.5|15558.2|15556.2|974
1639997400000|2021-12-20 10:50:00|15575.3|15573.3|15579.1|15577.1|15579.2|15577.2|15566.3|15564.3|832
1639997700000|2021-12-20 10:55:00|15579.3|15577.3|15575.1|15573.1|15582.3|15580.3|15572.6|15570.6|779
1639998000000|2021-12-20 11:00:00|15575.5|15573.5|15558.3|15556.3|15577.8|15575.8|15557.3|15555.3|630
1639998300000|2021-12-20 11:05:00|15558.2|15556.2|15577.8|15575.8|15579.3|15577.3|15555.6|15553.6|525
1639998600000|2021-12-20 11:10:00|15577.7|15575.7|15582|15580|15588.3|15586.3|15570.1|15568.1|764
1639998900000|2021-12-20 11:15:00|15582.1|15580.1|15570|15568|15584.8|15582.8|15568.5|15566.5|563
1639999200000|2021-12-20 11:20:00|15569.6|15567.6|15581|15579|15582.6|15580.6|15566|15564|362
1639999500000|2021-12-20 11:25:00|15581.1|15579.1|15583|15581|15584.6|15582.6|15578.3|15576.3|400
1639999800000|2021-12-20 11:30:00|15582.8|15580.8|15588.7|15586.7|15594.1|15592.1|15579.5|15577.5|662
1640000100000|2021-12-20 11:35:00|15588.8|15586.8|15578.5|15576.5|15594.1|15592.1|15577.3|15575.3|585
1640000400000|2021-12-20 11:40:00|15578.6|15576.6|15579.6|15577.6|15584.5|15582.5|15575.6|15573.6|478
1640000700000|2021-12-20 11:45:00|15579.5|15577.5|15571.6|15569.6|15586|15584|15569.8|15567.8|366
1640001000000|2021-12-20 11:50:00|15571.5|15569.5|15577.1|15575.1|15581.2|15579.2|15569.7|15567.7|307
1640001300000|2021-12-20 11:55:00|15577.2|15575.2|15600.3|15598.3|15601.1|15599.1|15577.2|15575.2|1178
1640001600000|2021-12-20 12:00:00|15600.2|15598.2|15600.3|15598.3|15612.3|15610.3|15596.1|15594.1|1421
1640001900000|2021-12-20 12:05:00|15600.2|15598.2|15619.3|15617.3|15626|15624|15596.7|15594.7|1192
1640002200000|2021-12-20 12:10:00|15619.6|15617.6|15611.7|15609.7|15619.6|15617.6|15608|15606|947
1640002500000|2021-12-20 12:15:00|15611.8|15609.8|15592.5|15590.5|15612|15610|15591.6|15589.6|962
1640002800000|2021-12-20 12:20:00|15592.3|15590.3|15591.8|15589.8|15599.7|15597.7|15589.5|15587.5|970
1640003100000|2021-12-20 12:25:00|15592|15590|15585|15583|15595.5|15593.5|15583.1|15581.1|834
1640003400000|2021-12-20 12:30:00|15583.7|15581.7|15592.7|15590.7|15594|15592|15580.7|15578.7|647
1640003700000|2021-12-20 12:35:00|15592.8|15590.8|15598.2|15596.2|15598.3|15596.3|15588.5|15586.5|379
1640004000000|2021-12-20 12:40:00|15598.3|15596.3|15599.2|15597.2|15603.5|15601.5|15593.7|15591.7|489
1640004300000|2021-12-20 12:45:00|15599.6|15597.6|15592.8|15590.8|15601.6|15599.6|15584.7|15582.7|791
1640004600000|2021-12-20 12:50:00|15592.7|15590.7|15587.5|15585.5|15599.2|15597.2|15584.1|15582.1|805
1640004900000|2021-12-20 12:55:00|15587.1|15585.1|15572.6|15570.6|15592.5|15590.5|15571.6|15569.6|1053
1640005200000|2021-12-20 13:00:00|15572.7|15570.7|15575.8|15573.8|15580.7|15578.7|15565.3|15563.3|1536
1640005500000|2021-12-20 13:05:00|15576.3|15574.3|15570.2|15568.2|15585.6|15583.6|15568.3|15566.3|1195
1640005800000|2021-12-20 13:10:00|15571|15569|15558.3|15556.3|15572.3|15570.3|15550.8|15548.8|1961
1640006100000|2021-12-20 13:15:00|15558.5|15556.5|15555.5|15553.5|15561.6|15559.6|15552.5|15550.5|851
1640006400000|2021-12-20 13:20:00|15556.3|15554.3|15563|15561|15564.3|15562.3|15552.2|15550.2|1408
1640006700000|2021-12-20 13:25:00|15562.2|15560.2|15554.7|15552.7|15563.7|15561.7|15553.8|15551.8|956
1640007000000|2021-12-20 13:30:00|15555.5|15553.5|15555|15553|15560.3|15558.3|15543.1|15541.1|1484
1640007300000|2021-12-20 13:35:00|15554.7|15552.7|15560.3|15558.3|15564.3|15562.3|15551.6|15549.6|1182
1640007600000|2021-12-20 13:40:00|15560.2|15558.2|15562.8|15560.8|15569.7|15567.7|15552.1|15550.1|1538
1640007900000|2021-12-20 13:45:00|15563.5|15561.5|15561.7|15559.7|15570.6|15568.6|15557.5|15555.5|942
1640008200000|2021-12-20 13:50:00|15562.2|15560.2|15571|15569|15572.1|15570.1|15553|15551|1006
1640008500000|2021-12-20 13:55:00|15571.1|15569.1|15571.1|15569.1|15586.3|15584.3|15567.5|15565.5|1634
1640008800000|2021-12-20 14:00:00|15571.2|15569.2|15580.1|15578.1|15581.3|15579.3|15567.6|15565.6|1331
1640009100000|2021-12-20 14:05:00|15579.7|15577.7|15582.3|15580.3|15583.2|15581.2|15575.8|15573.8|957
1640009400000|2021-12-20 14:10:00|15582.5|15580.5|15596.2|15594.2|15598.8|15596.8|15578.7|15576.7|1536
1640009700000|2021-12-20 14:15:00|15596.3|15594.3|15594.8|15592.8|15600.7|15598.7|15592|15590|1205
1640010000000|2021-12-20 14:20:00|15595.2|15593.2|15596.5|15594.5|15605|15603|15593.5|15591.5|1424
1640010300000|2021-12-20 14:25:00|15596.3|15594.3|15585.7|15583.7|15596.3|15594.3|15569|15567|3865
1640010600000|2021-12-20 14:30:00|15585.2|15584.2|15587|15586|15613.1|15612.1|15551.5|15550.5|24222
1640010900000|2021-12-20 14:35:00|15587.3|15586.3|15638|15637|15642.6|15641.6|15574.5|15573.5|16729
1640011200000|2021-12-20 14:40:00|15638.5|15637.5|15635.3|15634.3|15649.8|15648.8|15558.5|15557.5|18738
1640011500000|2021-12-20 14:45:00|15635.7|15634.7|15575.8|15574.8|15636|15635|15571.8|15570.8|12934
1640011800000|2021-12-20 14:50:00|15574.8|15573.8|15625.3|15624.3|15625.5|15624.5|15570.8|15569.8|11624
1640012100000|2021-12-20 14:55:00|15625.5|15624.5|15639.5|15638.5|15666.3|15665.3|15612.1|15611.1|13973
1640012400000|2021-12-20 15:00:00|15638.5|15637.5|15604.7|15603.7|15651.1|15650.1|15597.3|15596.3|12131
1640012700000|2021-12-20 15:05:00|15605.1|15604.1|15590.8|15589.8|15623.8|15622.8|15575.7|15574.7|9811
1640013000000|2021-12-20 15:10:00|15592.6|15591.6|15589.6|15588.6|15600.6|15599.6|15568.3|15567.3|9999
1640013300000|2021-12-20 15:15:00|15590.3|15589.3|15631.5|15630.5|15646|15645|15578|15577|10690
1640013600000|2021-12-20 15:20:00|15631.2|15630.2|15603.5|15602.5|15647.2|15646.2|15599.3|15598.3|7293
1640013900000|2021-12-20 15:25:00|15604.1|15603.1|15588.2|15587.2|15625.2|15624.2|15586|15585|7121
1640014200000|2021-12-20 15:30:00|15588|15587|15593.2|15592.2|15602.6|15601.6|15563.2|15562.2|8101
1640014500000|2021-12-20 15:35:00|15593.1|15592.1|15622.2|15621.2|15641.3|15640.3|15585.6|15584.6|7738
1640014800000|2021-12-20 15:40:00|15623|15622|15634.3|15633.3|15635.7|15634.7|15606|15605|5381
1640015100000|2021-12-20 15:45:00|15634.2|15633.2|15595.3|15594.3|15638.6|15637.6|15590.1|15589.1|5059
1640015400000|2021-12-20 15:50:00|15594.8|15593.8|15573.5|15572.5|15605|15604|15564.8|15563.8|6124
1640015700000|2021-12-20 15:55:00|15573.1|15572.1|15554.8|15553.8|15587.3|15586.3|15538.3|15537.3|8304
1640016000000|2021-12-20 16:00:00|15554.1|15553.1|15528.1|15527.1|15568.1|15567.1|15526.6|15525.6|6959
1640016300000|2021-12-20 16:05:00|15527.6|15526.6|15544.3|15543.3|15548.5|15547.5|15523.8|15522.8|6955
1640016600000|2021-12-20 16:10:00|15544.1|15543.1|15536.6|15535.6|15558.7|15557.7|15530.1|15529.1|6442
1640016900000|2021-12-20 16:15:00|15536.5|15535.5|15552.1|15551.1|15554.3|15553.3|15520.6|15519.6|6420
1640017200000|2021-12-20 16:20:00|15550.8|15549.8|15562|15561|15566.3|15565.3|15537.3|15536.3|5673
1640017500000|2021-12-20 16:25:00|15562.5|15561.5|15533.6|15532.6|15566.3|15565.3|15528.1|15527.1|5449
1640017800000|2021-12-20 16:30:00|15534.1|15533.1|15520.6|15519.6|15553.3|15552.3|15505.5|15504.5|8796
1640018100000|2021-12-20 16:35:00|15520.5|15519.5|15519.8|15518.8|15526.8|15525.8|15502.1|15501.1|4913
1640018400000|2021-12-20 16:40:00|15519.3|15518.3|15532.8|15531.8|15539.1|15538.1|15505.3|15504.3|5094
1640018700000|2021-12-20 16:45:00|15532.7|15531.7|15527.8|15526.8|15534.3|15533.3|15511.6|15510.6|5028
1640019000000|2021-12-20 16:50:00|15528|15527|15575|15574|15581.1|15580.1|15527.7|15526.7|7657
1640019300000|2021-12-20 16:55:00|15574.8|15573.8|15581.3|15580.3|15583.1|15582.1|15562|15561|4880
1640019600000|2021-12-20 17:00:00|15581.2|15580.2|15584.1|15583.1|15588.6|15587.6|15562|15561|4899
1640019900000|2021-12-20 17:05:00|15584.2|15583.2|15564.1|15563.1|15584.3|15583.3|15558.8|15557.8|3869
1640020200000|2021-12-20 17:10:00|15562.6|15561.6|15549.8|15548.8|15577.1|15576.1|15546.8|15545.8|4265
1640020500000|2021-12-20 17:15:00|15549.2|15548.2|15602.2|15601.2|15609.5|15608.5|15547.5|15546.5|5815
1640020800000|2021-12-20 17:20:00|15602.6|15601.6|15575|15574|15602.6|15601.6|15567.8|15566.8|4439
1640021100000|2021-12-20 17:25:00|15574.8|15573.8|15571.1|15570.1|15586.6|15585.6|15562.7|15561.7|3936
1640021400000|2021-12-20 17:30:00|15570.3|15569.3|15540.1|15539.1|15572.1|15571.1|15538.1|15537.1|4768
1640021700000|2021-12-20 17:35:00|15540.2|15539.2|15540.8|15539.8|15553.5|15552.5|15532.1|15531.1|3809
1640022000000|2021-12-20 17:40:00|15541.1|15540.1|15540.8|15539.8|15550.2|15549.2|15536.1|15535.1|3153
1640022300000|2021-12-20 17:45:00|15540.7|15539.7|15541.9|15540.9|15550.3|15549.3|15528.8|15527.8|3899
1640022600000|2021-12-20 17:50:00|15541.6|15540.6|15553.4|15552.4|15559.8|15558.8|15530.6|15529.6|4025
1640022900000|2021-12-20 17:55:00|15553.6|15552.6|15530.2|15529.2|15553.8|15552.8|15525.1|15524.1|2915
1640023200000|2021-12-20 18:00:00|15529.6|15528.6|15520.6|15519.6|15533.9|15532.9|15517.8|15516.8|3038
1640023500000|2021-12-20 18:05:00|15521.1|15520.1|15548.1|15547.1|15548.1|15547.1|15520.6|15519.6|3404
1640023800000|2021-12-20 18:10:00|15547.9|15546.9|15560.1|15559.1|15563.6|15562.6|15536.1|15535.1|3705
1640024100000|2021-12-20 18:15:00|15559.8|15558.8|15546.8|15545.8|15568.3|15567.3|15544.6|15543.6|2984
1640024400000|2021-12-20 18:20:00|15546.3|15545.3|15548.4|15547.4|15557.1|15556.1|15537.4|15536.4|3126
1640024700000|2021-12-20 18:25:00|15548.6|15547.6|15552.9|15551.9|15559.8|15558.8|15545.6|15544.6|2179
1640025000000|2021-12-20 18:30:00|15553.1|15552.1|15537.9|15536.9|15569.3|15568.3|15534.6|15533.6|4151
1640025300000|2021-12-20 18:35:00|15537.2|15536.2|15585.3|15584.3|15586.1|15585.1|15535.3|15534.3|4204
1640025600000|2021-12-20 18:40:00|15585.6|15584.6|15584.8|15583.8|15609.3|15608.3|15580.1|15579.1|6560
1640025900000|2021-12-20 18:45:00|15584.1|15583.1|15583.2|15582.2|15590.6|15589.6|15574.9|15573.9|3167
1640026200000|2021-12-20 18:50:00|15583.1|15582.1|15590.2|15589.2|15592.3|15591.3|15564.8|15563.8|4350
1640026500000|2021-12-20 18:55:00|15590.8|15589.8|15579.1|15578.1|15605.8|15604.8|15572.1|15571.1|4032
1640026800000|2021-12-20 19:00:00|15578.6|15577.6|15586.3|15585.3|15598.2|15597.2|15575.1|15574.1|3952
1640027100000|2021-12-20 19:05:00|15586.8|15585.8|15615.3|15614.3|15618.8|15617.8|15586.3|15585.3|4369
1640027400000|2021-12-20 19:10:00|15614.8|15613.8|15603.8|15602.8|15615.8|15614.8|15600.1|15599.1|3841
1640027700000|2021-12-20 19:15:00|15603.9|15602.9|15627.8|15626.8|15631.2|15630.2|15603.9|15602.9|4325
1640028000000|2021-12-20 19:20:00|15627.9|15626.9|15601.9|15600.9|15628.2|15627.2|15600.6|15599.6|3574
1640028300000|2021-12-20 19:25:00|15601.8|15600.8|15583.6|15582.6|15606.1|15605.1|15575.9|15574.9|3724
1640028600000|2021-12-20 19:30:00|15583.7|15582.7|15574.7|15573.7|15586.9|15585.9|15566.8|15565.8|2987
1640028900000|2021-12-20 19:35:00|15573.9|15572.9|15581.9|15580.9|15585.6|15584.6|15567.8|15566.8|2436
1640029200000|2021-12-20 19:40:00|15582.1|15581.1|15588.3|15587.3|15592.8|15591.8|15571.3|15570.3|2955
1640029500000|2021-12-20 19:45:00|15587.7|15586.7|15592.4|15591.4|15595.8|15594.8|15578.7|15577.7|2480
1640029800000|2021-12-20 19:50:00|15592.3|15591.3|15620.3|15619.3|15625.7|15624.7|15592.1|15591.1|3087
1640030100000|2021-12-20 19:55:00|15620.7|15619.7|15606.2|15605.2|15632.7|15631.7|15600.2|15599.2|4374
1640030400000|2021-12-20 20:00:00|15606.4|15605.4|15624.9|15623.9|15639.2|15638.2|15606.4|15605.4|3314
1640030700000|2021-12-20 20:05:00|15625.1|15624.1|15625.1|15624.1|15634.8|15633.8|15612.4|15611.4|2492
1640031000000|2021-12-20 20:10:00|15624.8|15623.8|15608.7|15607.7|15638.3|15637.3|15608.7|15607.7|4622
1640031300000|2021-12-20 20:15:00|15609.1|15608.1|15637.2|15636.2|15648.1|15647.1|15608.9|15607.9|5334
1640031600000|2021-12-20 20:20:00|15636.1|15635.1|15623.9|15622.9|15661.3|15660.3|15619.7|15618.7|6892
1640031900000|2021-12-20 20:25:00|15623.7|15622.7|15626.7|15625.7|15633.6|15632.6|15615.9|15614.9|3075
1640032200000|2021-12-20 20:30:00|15626.4|15625.4|15592.9|15591.9|15626.4|15625.4|15588.9|15587.9|4598
1640032500000|2021-12-20 20:35:00|15593.1|15592.1|15605.8|15604.8|15608.8|15607.8|15585.3|15584.3|3057
1640032800000|2021-12-20 20:40:00|15605.7|15604.7|15597.7|15596.7|15626.6|15625.6|15597.2|15596.2|3834
1640033100000|2021-12-20 20:45:00|15596.8|15595.8|15602.7|15601.7|15623.1|15622.1|15591.3|15590.3|5260
1640033400000|2021-12-20 20:50:00|15602.6|15601.6|15613.2|15612.2|15649.2|15648.2|15602.6|15601.6|9071
1640033700000|2021-12-20 20:55:00|15613.3|15612.3|15637.3|15636.3|15645.3|15644.3|15612.6|15611.6|12913
1640034000000|2021-12-20 21:00:00|15635.3|15634.3|15648.8|15646.8|15651.5|15649.5|15619.8|15617.8|4753
1640034300000|2021-12-20 21:05:00|15648|15646|15669.9|15667.9|15676.3|15674.3|15647.5|15645.5|3241
1640034600000|2021-12-20 21:10:00|15669.7|15667.7|15692.9|15690.9|15693.9|15691.9|15669|15667|2139
1640034900000|2021-12-20 21:15:00|15693|15691|15694.5|15692.5|15698|15696|15682.2|15680.2|1338
1640035200000|2021-12-20 21:20:00|15695|15693|15692.2|15690.2|15700|15698|15688.5|15686.5|481
1640035500000|2021-12-20 21:25:00|15692.1|15690.1|15695.7|15693.7|15697.7|15695.7|15690.9|15688.9|464
1640035800000|2021-12-20 21:30:00|15696.5|15694.5|15694.1|15692.1|15699.6|15697.6|15693.5|15691.5|300
1640036100000|2021-12-20 21:35:00|15694.4|15692.4|15695.6|15693.6|15696.9|15694.9|15692.6|15690.6|190
1640036400000|2021-12-20 21:40:00|15695.7|15693.7|15688.7|15686.7|15696.5|15694.5|15687.2|15685.2|350
1640036700000|2021-12-20 21:45:00|15688|15686|15686.6|15684.6|15690.6|15688.6|15685.9|15683.9|332
1640037000000|2021-12-20 21:50:00|15686.5|15684.5|15685|15683|15688.1|15686.1|15683.6|15681.6|275
1640037300000|2021-12-20 21:55:00|15685.2|15683.2|15683.9|15678.9|15685.4|15683.4|15680.1|15678.1|285
1640037600000|2021-12-20 22:00:00|15684.1|15679.1|15682.4|15677.4|15684.4|15679.4|15681.3|15676.3|0
1640037900000|2021-12-20 22:05:00|15682.5|15677.5|15682.4|15677.4|15683|15678|15680.8|15675.8|0
1640038200000|2021-12-20 22:10:00|15682.2|15677.2|15680.7|15675.7|15682.3|15677.3|15679.6|15674.6|0
1640038500000|2021-12-20 22:15:00|15680.8|15675.8|15683.1|15678.1|15683.1|15678.1|15680.6|15675.6|0
1640038800000|2021-12-20 22:20:00|15682.9|15677.9|15682.7|15677.7|15682.9|15677.9|15681.1|15676.1|0
1640039100000|2021-12-20 22:25:00|15683|15678|15682.9|15677.9|15683|15678|15681.4|15676.4|0
1640039400000|2021-12-20 22:30:00|15683|15678|15682.6|15677.6|15683.2|15678.2|15680.9|15675.9|0
1640039700000|2021-12-20 22:35:00|15682.2|15677.2|15682.6|15677.6|15682.6|15677.6|15681.4|15676.4|0
1640040000000|2021-12-20 22:40:00|15682.2|15677.2|15683.4|15678.4|15683.4|15678.4|15681|15676|0
1640040300000|2021-12-20 22:45:00|15683.5|15678.5|15683.6|15678.6|15684|15679|15683.3|15678.3|0
1640040600000|2021-12-20 22:50:00|15683.7|15678.7|15683.6|15678.6|15683.7|15678.7|15683.4|15678.4|0
1640040900000|2021-12-20 22:55:00|15683.7|15678.7|15685.2|15680.2|15686.4|15681.4|15683.2|15678.2|0
1640041200000|2021-12-20 23:00:00|15681.1|15679.1|15687.1|15685.1|15704.6|15702.6|15681.1|15679.1|902
1640041500000|2021-12-20 23:05:00|15689.2|15687.2|15693.1|15691.1|15694.2|15692.2|15686.6|15684.6|431
1640041800000|2021-12-20 23:10:00|15693.7|15691.7|15694.1|15692.1|15699.5|15697.5|15691|15689|427
1640042100000|2021-12-20 23:15:00|15695.1|15693.1|15697.6|15695.6|15699.6|15697.6|15686|15684|585
1640042400000|2021-12-20 23:20:00|15698|15696|15711.4|15709.4|15711.6|15709.6|15698|15696|678
1640042700000|2021-12-20 23:25:00|15711.2|15709.2|15715.2|15713.2|15716.2|15714.2|15710.1|15708.1|425
1640043000000|2021-12-20 23:30:00|15715.5|15713.5|15716.5|15714.5|15719|15717|15714.5|15712.5|357
1640043300000|2021-12-20 23:35:00|15717.6|15715.6|15726.7|15724.7|15729.9|15727.9|15716.6|15714.6|507
1640043600000|2021-12-20 23:40:00|15726.9|15724.9|15734.2|15732.2|15734.6|15732.6|15725.6|15723.6|549
1640043900000|2021-12-20 23:45:00|15734.4|15732.4|15728.4|15726.4|15736.4|15734.4|15725.6|15723.6|568
1640044200000|2021-12-20 23:50:00|15728.5|15726.5|15724.4|15722.4|15731.6|15729.6|15722.6|15720.6|632
1640044500000|2021-12-20 23:55:00|15724.2|15722.2|15727.5|15725.5|15729.9|15727.9|15722.5|15720.5|448
1640044800000|2021-12-21 00:00:00|15727.6|15725.6|15716.4|15714.4|15730.7|15728.7|15715|15713|619
1640045100000|2021-12-21 00:05:00|15716.6|15714.6|15719.9|15717.9|15723.7|15721.7|15716.4|15714.4|296
1640045400000|2021-12-21 00:10:00|15719.7|15717.7|15725.9|15723.9|15729|15727|15717.5|15715.5|435
1640045700000|2021-12-21 00:15:00|15726|15724|15720.1|15718.1|15727|15725|15715|15713|412
1640046000000|2021-12-21 00:20:00|15720.2|15718.2|15710.2|15708.2|15720.4|15718.4|15709.5|15707.5|468
1640046300000|2021-12-21 00:25:00|15710.4|15708.4|15704.4|15702.4|15715.2|15713.2|15703.2|15701.2|590
1640046600000|2021-12-21 00:30:00|15704.5|15702.5|15702.5|15700.5|15708.4|15706.4|15697.9|15695.9|752
1640046900000|2021-12-21 00:35:00|15702.4|15700.4|15716.6|15714.6|15718.6|15716.6|15702|15700|522
1640047200000|2021-12-21 00:40:00|15716.7|15714.7|15721|15719|15724.2|15722.2|15716.1|15714.1|456
1640047500000|2021-12-21 00:45:00|15722.1|15720.1|15717.7|15715.7|15725|15723|15716.6|15714.6|341
1640047800000|2021-12-21 00:50:00|15717.6|15715.6|15718|15716|15723.2|15721.2|15715.1|15713.1|308
1640048100000|2021-12-21 00:55:00|15718.1|15716.1|15717|15715|15721.4|15719.4|15715|15713|232
1640048400000|2021-12-21 01:00:00|15718.1|15716.1|15695.1|15693.1|15722.5|15720.5|15683.9|15681.9|1608
1640048700000|2021-12-21 01:05:00|15695|15693|15698.2|15696.2|15704.7|15702.7|15692.2|15690.2|478
1640049000000|2021-12-21 01:10:00|15698.1|15696.1|15710|15708|15714.7|15712.7|15698.1|15696.1|455
1640049300000|2021-12-21 01:15:00|15710.2|15708.2|15706.6|15704.6|15716.6|15714.6|15705.9|15703.9|491
1640049600000|2021-12-21 01:20:00|15706.5|15704.5|15702|15700|15714.5|15712.5|15702|15700|595
1640049900000|2021-12-21 01:25:00|15702.4|15700.4|15712.4|15710.4|15716.5|15714.5|15700.4|15698.4|402
1640050200000|2021-12-21 01:30:00|15711.9|15709.9|15742|15740|15742.4|15740.4|15710.6|15708.6|1176
1640050500000|2021-12-21 01:35:00|15742.1|15740.1|15752|15750|15764.4|15762.4|15739.9|15737.9|1632
1640050800000|2021-12-21 01:40:00|15751.5|15749.5|15759.1|15757.1|15761.6|15759.6|15748.4|15746.4|786
1640051100000|2021-12-21 01:45:00|15759.2|15757.2|15761.4|15759.4|15763.1|15761.1|15754.2|15752.2|592
1640051400000|2021-12-21 01:50:00|15761.6|15759.6|15767.2|15765.2|15768.2|15766.2|15757|15755|749
1640051700000|2021-12-21 01:55:00|15767.4|15765.4|15763.1|15761.1|15768.6|15766.6|15760.1|15758.1|406
1640052000000|2021-12-21 02:00:00|15763.5|15761.5|15765.4|15763.4|15768.1|15766.1|15759.2|15757.2|538
1640052300000|2021-12-21 02:05:00|15765.5|15763.5|15759.6|15757.6|15768.6|15766.6|15757.2|15755.2|487
1640052600000|2021-12-21 02:10:00|15759.9|15757.9|15756|15754|15761.7|15759.7|15754.4|15752.4|285
1640052900000|2021-12-21 02:15:00|15756.1|15754.1|15753.7|15751.7|15760.6|15758.6|15749.5|15747.5|386
1640053200000|2021-12-21 02:20:00|15753.6|15751.6|15753.6|15751.6|15757.7|15755.7|15753|15751|183
1640053500000|2021-12-21 02:25:00|15753.5|15751.5|15754.9|15752.9|15757.7|15755.7|15752.2|15750.2|179
1640053800000|2021-12-21 02:30:00|15754.6|15752.6|15753.4|15751.4|15757.5|15755.5|15745.4|15743.4|452
1640054100000|2021-12-21 02:35:00|15753.5|15751.5|15747.6|15745.6|15754.7|15752.7|15746.5|15744.5|210
1640054400000|2021-12-21 02:40:00|15747.5|15745.5|15728.7|15726.7|15749.9|15747.9|15728.5|15726.5|682
1640054700000|2021-12-21 02:45:00|15730.2|15728.2|15737|15735|15737.9|15735.9|15728.4|15726.4|403
1640055000000|2021-12-21 02:50:00|15737.1|15735.1|15738.4|15736.4|15742.4|15740.4|15736.5|15734.5|263
1640055300000|2021-12-21 02:55:00|15738.5|15736.5|15735.7|15733.7|15741.9|15739.9|15735.2|15733.2|275
1640055600000|2021-12-21 03:00:00|15735.9|15733.9|15755.1|15753.1|15756|15754|15734.4|15732.4|740
1640055900000|2021-12-21 03:05:00|15755.2|15753.2|15750.2|15748.2|15755.5|15753.5|15748|15746|405
1640056200000|2021-12-21 03:10:00|15750.7|15748.7|15756|15754|15757|15755|15750.5|15748.5|353
1640056500000|2021-12-21 03:15:00|15756.1|15754.1|15776.6|15774.6|15784.4|15782.4|15755.7|15753.7|1373
1640056800000|2021-12-21 03:20:00|15776.1|15774.1|15775|15773|15779|15777|15773|15771|363
1640057100000|2021-12-21 03:25:00|15774.9|15772.9|15773.7|15771.7|15779.7|15777.7|15770.2|15768.2|478
1640057400000|2021-12-21 03:30:00|15773.9|15771.9|15772.4|15770.4|15776|15774|15771.1|15769.1|248
1640057700000|2021-12-21 03:35:00|15772.2|15770.2|15773.6|15771.6|15777.1|15775.1|15770.6|15768.6|253
1640058000000|2021-12-21 03:40:00|15773.5|15771.5|15772.1|15770.1|15773.6|15771.6|15770.4|15768.4|165
1640058300000|2021-12-21 03:45:00|15772.2|15770.2|15767.6|15765.6|15772.5|15770.5|15764.1|15762.1|478
1640058600000|2021-12-21 03:50:00|15767.5|15765.5|15772.5|15770.5|15773.5|15771.5|15766.7|15764.7|263
1640058900000|2021-12-21 03:55:00|15772.4|15770.4|15769|15767|15774.5|15772.5|15767.7|15765.7|285
1640059200000|2021-12-21 04:00:00|15768.9|15766.9|15768|15766|15768.9|15766.9|15762.9|15760.9|280
1640059500000|2021-12-21 04:05:00|15767.9|15765.9|15764.1|15762.1|15771.5|15769.5|15763.1|15761.1|219
1640059800000|2021-12-21 04:10:00|15764|15762|15768.9|15766.9|15769.1|15767.1|15761.6|15759.6|182
1640060100000|2021-12-21 04:15:00|15768.6|15766.6|15765.2|15763.2|15769.4|15767.4|15764.6|15762.6|95
1640060400000|2021-12-21 04:20:00|15765.4|15763.4|15771.2|15769.2|15772|15770|15763.5|15761.5|250
1640060700000|2021-12-21 04:25:00|15771|15769|15774.7|15772.7|15775.2|15773.2|15768.2|15766.2|178
1640061000000|2021-12-21 04:30:00|15774.9|15772.9|15772.9|15770.9|15776.7|15774.7|15772.1|15770.1|170
1640061300000|2021-12-21 04:35:00|15773|15771|15773.1|15771.1|15774.1|15772.1|15770.6|15768.6|67
1640061600000|2021-12-21 04:40:00|15772.7|15770.7|15774.1|15772.1|15779.9|15777.9|15772|15770|233
1640061900000|2021-12-21 04:45:00|15774|15772|15776.2|15774.2|15777.1|15775.1|15770.1|15768.1|193
1640062200000|2021-12-21 04:50:00|15776.1|15774.1|15778.5|15776.5|15778.6|15776.6|15774.9|15772.9|146
1640062500000|2021-12-21 04:55:00|15778.2|15776.2|15774.1|15772.1|15778.5|15776.5|15773|15771|162
1640062800000|2021-12-21 05:00:00|15774.7|15772.7|15786.2|15784.2|15792.6|15790.6|15774.7|15772.7|1083
1640063100000|2021-12-21 05:05:00|15786.4|15784.4|15794|15792|15794.9|15792.9|15783.1|15781.1|497
1640063400000|2021-12-21 05:10:00|15793.9|15791.9|15791.2|15789.2|15794.2|15792.2|15787.4|15785.4|202
1640063700000|2021-12-21 05:15:00|15791.1|15789.1|15787.6|15785.6|15791.2|15789.2|15784.2|15782.2|179
1640064000000|2021-12-21 05:20:00|15787.7|15785.7|15789.1|15787.1|15789.1|15787.1|15783.5|15781.5|219
1640064300000|2021-12-21 05:25:00|15788.9|15786.9|15785.6|15783.6|15788.9|15786.9|15784.9|15782.9|167
1640064600000|2021-12-21 05:30:00|15785.5|15783.5|15787.4|15785.4|15789|15787|15781.7|15779.7|289
1640064900000|2021-12-21 05:35:00|15787.2|15785.2|15784.1|15782.1|15787.4|15785.4|15781|15779|195
1640065200000|2021-12-21 05:40:00|15783.7|15781.7|15789.9|15787.9|15790.2|15788.2|15783.7|15781.7|217
1640065500000|2021-12-21 05:45:00|15790.1|15788.1|15791.2|15789.2|15792.2|15790.2|15785.9|15783.9|197
1640065800000|2021-12-21 05:50:00|15791|15789|15788.1|15786.1|15793.6|15791.6|15787.5|15785.5|243
1640066100000|2021-12-21 05:55:00|15787.9|15785.9|15792.4|15790.4|15793.6|15791.6|15786.1|15784.1|226
1640066400000|2021-12-21 06:00:00|15791.5|15789.5|15801.9|15799.9|15803.9|15801.9|15789.5|15787.5|728
1640066700000|2021-12-21 06:05:00|15803.1|15801.1|15798|15796|15803.9|15801.9|15795.5|15793.5|391
1640067000000|2021-12-21 06:10:00|15798.1|15796.1|15804.2|15802.2|15804.9|15802.9|15795.2|15793.2|367
1640067300000|2021-12-21 06:15:00|15804.5|15802.5|15813.9|15811.9|15816.1|15814.1|15803.6|15801.6|874
1640067600000|2021-12-21 06:20:00|15813.6|15811.6|15810.4|15808.4|15816.1|15814.1|15808.4|15806.4|244
1640067900000|2021-12-21 06:25:00|15810.6|15808.6|15801.6|15799.6|15810.9|15808.9|15800.5|15798.5|359
1640068200000|2021-12-21 06:30:00|15801.5|15799.5|15805.5|15803.5|15807.7|15805.7|15801|15799|288
1640068500000|2021-12-21 06:35:00|15805.6|15803.6|15806.4|15804.4|15811|15809|15805|15803|190
1640068800000|2021-12-21 06:40:00|15806.5|15804.5|15811.9|15809.9|15811.9|15809.9|15803|15801|179
1640069100000|2021-12-21 06:45:00|15812.1|15810.1|15818.7|15816.7|15821.1|15819.1|15807.6|15805.6|408
1640069400000|2021-12-21 06:50:00|15819|15817|15833.4|15831.4|15835.1|15833.1|15818.7|15816.7|1031
1640069700000|2021-12-21 06:55:00|15833.5|15831.5|15829.4|15827.4|15835.2|15833.2|15827.9|15825.9|429
1640070000000|2021-12-21 07:00:00|15829.2|15827.2|15815.4|15813.4|15831.1|15829.1|15814.6|15812.6|747
1640070300000|2021-12-21 07:05:00|15815.2|15813.2|15820.9|15818.9|15821.4|15819.4|15810.5|15808.5|590
1640070600000|2021-12-21 07:10:00|15821|15819|15821.5|15819.5|15822.6|15820.6|15817|15815|276
1640070900000|2021-12-21 07:15:00|15821.4|15819.4|15822.6|15820.6|15830.7|15828.7|15820.7|15818.7|533
1640071200000|2021-12-21 07:20:00|15822.2|15820.2|15813.2|15811.2|15823|15821|15812.2|15810.2|388
1640071500000|2021-12-21 07:25:00|15813.5|15811.5|15814.2|15812.2|15814.4|15812.4|15802.5|15800.5|564
1640071800000|2021-12-21 07:30:00|15813.7|15811.7|15797.6|15795.6|15813.7|15811.7|15795.9|15793.9|631
1640072100000|2021-12-21 07:35:00|15796.7|15794.7|15803.9|15801.9|15806.2|15804.2|15793|15791|516
1640072400000|2021-12-21 07:40:00|15803.7|15801.7|15800.4|15798.4|15806|15804|15792.7|15790.7|612
1640072700000|2021-12-21 07:45:00|15800.6|15798.6|15792.4|15790.4|15800.9|15798.9|15787.1|15785.1|583
1640073000000|2021-12-21 07:50:00|15792.2|15790.2|15792.2|15790.2|15798.1|15796.1|15787.7|15785.7|341
1640073300000|2021-12-21 07:55:00|15792.1|15790.1|15794.4|15792.4|15796.2|15794.2|15787.5|15785.5|393
1640073600000|2021-12-21 08:00:00|15795|15793|15774.1|15772.1|15795|15793|15761.6|15759.6|2199
1640073900000|2021-12-21 08:05:00|15774.4|15772.4|15769.2|15767.2|15775.4|15773.4|15762.9|15760.9|727
1640074200000|2021-12-21 08:10:00|15770.2|15768.2|15774.4|15772.4|15776.7|15774.7|15760|15758|739
1640074500000|2021-12-21 08:15:00|15774.6|15772.6|15766.9|15764.9|15777.2|15775.2|15760.4|15758.4|543
1640074800000|2021-12-21 08:20:00|15766.7|15764.7|15769.9|15767.9|15776.1|15774.1|15759.9|15757.9|565
1640075100000|2021-12-21 08:25:00|15770|15768|15754.9|15752.9|15770.4|15768.4|15752.4|15750.4|1004
1640075400000|2021-12-21 08:30:00|15755|15753|15756.9|15754.9|15758.9|15756.9|15742.6|15740.6|1254
1640075700000|2021-12-21 08:35:00|15757|15755|15774.6|15772.6|15775.1|15773.1|15756.7|15754.7|794
1640076000000|2021-12-21 08:40:00|15774.4|15772.4|15771.5|15769.5|15776.9|15774.9|15764.9|15762.9|704
1640076300000|2021-12-21 08:45:00|15771.6|15769.6|15772.7|15770.7|15782.2|15780.2|15767.4|15765.4|928
1640076600000|2021-12-21 08:50:00|15772.9|15770.9|15769.9|15767.9|15776.5|15774.5|15768.4|15766.4|423
1640076900000|2021-12-21 08:55:00|15769.7|15767.7|15773|15771|15775.2|15773.2|15763.7|15761.7|504
1640077200000|2021-12-21 09:00:00|15772.6|15770.6|15765|15763|15775|15773|15758.7|15756.7|650
1640077500000|2021-12-21 09:05:00|15765.1|15763.1|15780.1|15778.1|15782|15780|15765|15763|585
1640077800000|2021-12-21 09:10:00|15780|15778|15784.6|15782.6|15786.7|15784.7|15776.9|15774.9|820
1640078100000|2021-12-21 09:15:00|15784.5|15782.5|15787.2|15785.2|15787.5|15785.5|15779.1|15777.1|608
1640078400000|2021-12-21 09:20:00|15786.5|15784.5|15778.6|15776.6|15788.2|15786.2|15776.9|15774.9|439
1640078700000|2021-12-21 09:25:00|15778.7|15776.7|15780|15778|15782.9|15780.9|15776.7|15774.7|319
1640079000000|2021-12-21 09:30:00|15779.9|15777.9|15763.9|15761.9|15781.9|15779.9|15762.9|15760.9|586
1640079300000|2021-12-21 09:35:00|15764.1|15762.1|15769|15767|15776.1|15774.1|15756.9|15754.9|682
1640079600000|2021-12-21 09:40:00|15769.1|15767.1|15756.9|15754.9|15770.9|15768.9|15755.4|15753.4|483
1640079900000|2021-12-21 09:45:00|15756.7|15754.7|15735.2|15733.2|15757.4|15755.4|15735.2|15733.2|784
1640080200000|2021-12-21 09:50:00|15735.9|15733.9|15749.2|15747.2|15749.4|15747.4|15732.6|15730.6|777
1640080500000|2021-12-21 09:55:00|15749.1|15747.1|15736.9|15734.9|15749.1|15747.1|15734.9|15732.9|543
1640080800000|2021-12-21 10:00:00|15737.2|15735.2|15734.6|15732.6|15739.1|15737.1|15724.6|15722.6|1078
1640081100000|2021-12-21 10:05:00|15734.7|15732.7|15745.9|15743.9|15746.7|15744.7|15730.6|15728.6|428
1640081400000|2021-12-21 10:10:00|15745.7|15743.7|15744.2|15742.2|15751|15749|15740.9|15738.9|376
1640081700000|2021-12-21 10:15:00|15744.1|15742.1|15761.6|15759.6|15764.7|15762.7|15744.1|15742.1|847
1640082000000|2021-12-21 10:20:00|15761.7|15759.7|15762.9|15760.9|15768.4|15766.4|15759.1|15757.1|537
1640082300000|2021-12-21 10:25:00|15763|15761|15746.7|15744.7|15764.7|15762.7|15745.4|15743.4|530
1640082600000|2021-12-21 10:30:00|15746.6|15744.6|15757.7|15755.7|15760.1|15758.1|15743.7|15741.7|450
1640082900000|2021-12-21 10:35:00|15757.6|15755.6|15762.6|15760.6|15770.7|15768.7|15757.1|15755.1|566
1640083200000|2021-12-21 10:40:00|15762.7|15760.7|15753.9|15751.9|15763.4|15761.4|15751.4|15749.4|352
1640083500000|2021-12-21 10:45:00|15754.1|15752.1|15758.4|15756.4|15762.2|15760.2|15750.2|15748.2|390
1640083800000|2021-12-21 10:50:00|15758.2|15756.2|15758.6|15756.6|15759.7|15757.7|15750.5|15748.5|221
1640084100000|2021-12-21 10:55:00|15758.7|15756.7|15763.9|15761.9|15768|15766|15754.6|15752.6|348
1640084400000|2021-12-21 11:00:00|15764|15762|15768.2|15766.2|15771.2|15769.2|15760.4|15758.4|393
1640084700000|2021-12-21 11:05:00|15768.1|15766.1|15771.6|15769.6|15773.7|15771.7|15762.2|15760.2|377
1640085000000|2021-12-21 11:10:00|15771.4|15769.4|15776.9|15774.9|15776.9|15774.9|15768.9|15766.9|392
1640085300000|2021-12-21 11:15:00|15777|15775|15786|15784|15790.1|15788.1|15773.6|15771.6|874
1640085600000|2021-12-21 11:20:00|15786.1|15784.1|15788.5|15786.5|15794|15792|15779.4|15777.4|549
1640085900000|2021-12-21 11:25:00|15788.6|15786.6|15809.6|15807.6|15812.2|15810.2|15785.4|15783.4|1176
1640086200000|2021-12-21 11:30:00|15809.5|15807.5|15807.1|15805.1|15811.2|15809.2|15802|15800|538
1640086500000|2021-12-21 11:35:00|15807.2|15805.2|15807.7|15805.7|15816.2|15814.2|15807|15805|663
1640086800000|2021-12-21 11:40:00|15808.2|15806.2|15798.6|15796.6|15809.1|15807.1|15796.2|15794.2|586
1640087100000|2021-12-21 11:45:00|15798.9|15796.9|15810.7|15808.7|15811.2|15809.2|15798|15796|407
1640087400000|2021-12-21 11:50:00|15810.5|15808.5|15808|15806|15810.9|15808.9|15803.2|15801.2|347
1640087700000|2021-12-21 11:55:00|15807.9|15805.9|15807.2|15805.2|15810.9|15808.9|15805.2|15803.2|357
1640088000000|2021-12-21 12:00:00|15807.5|15805.5|15804|15802|15807.9|15805.9|15800.7|15798.7|456
1640088300000|2021-12-21 12:05:00|15803.9|15801.9|15796.7|15794.7|15804.2|15802.2|15796.5|15794.5|493
1640088600000|2021-12-21 12:10:00|15796.9|15794.9|15800.4|15798.4|15805.4|15803.4|15796.6|15794.6|347
1640088900000|2021-12-21 12:15:00|15800.6|15798.6|15800|15798|15803|15801|15794.6|15792.6|452
1640089200000|2021-12-21 12:20:00|15799.9|15797.9|15806|15804|15814.6|15812.6|15797.5|15795.5|738
1640089500000|2021-12-21 12:25:00|15806.1|15804.1|15813.4|15811.4|15818.9|15816.9|15805.7|15803.7|757
1640089800000|2021-12-21 12:30:00|15813.5|15811.5|15809.5|15807.5|15814.9|15812.9|15805|15803|519
1640090100000|2021-12-21 12:35:00|15809.4|15807.4|15810.9|15808.9|15814|15812|15805.4|15803.4|419
1640090400000|2021-12-21 12:40:00|15811|15809|15811|15809|15813|15811|15807.4|15805.4|334
1640090700000|2021-12-21 12:45:00|15811.1|15809.1|15818.2|15816.2|15824.7|15822.7|15811.1|15809.1|938
1640091000000|2021-12-21 12:50:00|15818.1|15816.1|15824|15822|15826.9|15824.9|15817.4|15815.4|465
1640091300000|2021-12-21 12:55:00|15823.9|15821.9|15821.5|15819.5|15827.9|15825.9|15819.2|15817.2|483
1640091600000|2021-12-21 13:00:00|15822.2|15820.2|15803.6|15801.6|15822.5|15820.5|15802.4|15800.4|1127
1640091900000|2021-12-21 13:05:00|15803.5|15801.5|15791.4|15789.4|15806.9|15804.9|15789.7|15787.7|1267
1640092200000|2021-12-21 13:10:00|15791.2|15789.2|15790.5|15788.5|15798.5|15796.5|15785.4|15783.4|1268
1640092500000|2021-12-21 13:15:00|15791.1|15789.1|15796.6|15794.6|15801.6|15799.6|15789.9|15787.9|851
1640092800000|2021-12-21 13:20:00|15796.5|15794.5|15796.2|15794.2|15802.5|15800.5|15794.2|15792.2|608
1640093100000|2021-12-21 13:25:00|15796.1|15794.1|15794.7|15792.7|15801|15799|15794.7|15792.7|418
1640093400000|2021-12-21 13:30:00|15795.2|15793.2|15804.6|15802.6|15808.6|15806.6|15790.9|15788.9|990
1640093700000|2021-12-21 13:35:00|15804.7|15802.7|15794.6|15792.6|15806.5|15804.5|15794.1|15792.1|554
1640094000000|2021-12-21 13:40:00|15794.7|15792.7|15800.2|15798.2|15801.6|15799.6|15793.5|15791.5|480
1640094300000|2021-12-21 13:45:00|15800.1|15798.1|15796.5|15794.5|15807.1|15805.1|15794.6|15792.6|1003
1640094600000|2021-12-21 13:50:00|15796.4|15794.4|15805.5|15803.5|15807.7|15805.7|15795.2|15793.2|478
1640094900000|2021-12-21 13:55:00|15805.6|15803.6|15810.5|15808.5|15814.6|15812.6|15802.1|15800.1|823
1640095200000|2021-12-21 14:00:00|15810.2|15808.2|15798.6|15796.6|15812.2|15810.2|15798.5|15796.5|843
1640095500000|2021-12-21 14:05:00|15799.1|15797.1|15801.7|15799.7|15801.9|15799.9|15793.9|15791.9|667
1640095800000|2021-12-21 14:10:00|15801.9|15799.9|15788.9|15786.9|15805.6|15803.6|15783.7|15781.7|1284
1640096100000|2021-12-21 14:15:00|15788.4|15786.4|15783|15781|15793|15791|15780.7|15778.7|1324
1640096400000|2021-12-21 14:20:00|15783.1|15781.1|15773.2|15771.2|15783.9|15781.9|15771|15769|1575
1640096700000|2021-12-21 14:25:00|15773.5|15771.5|15770.1|15768.1|15781.1|15779.1|15767|15765|1763
1640097000000|2021-12-21 14:30:00|15769.6|15768.6|15760.2|15759.2|15805.9|15804.9|15759.4|15758.4|18544
1640097300000|2021-12-21 14:35:00|15760.7|15759.7|15767.7|15766.7|15784.6|15783.6|15736.7|15735.7|13158
1640097600000|2021-12-21 14:40:00|15767.6|15766.6|15731.1|15730.1|15772.2|15771.2|15716.1|15715.1|12756
1640097900000|2021-12-21 14:45:00|15730.6|15729.6|15693|15692|15732.6|15731.6|15691.5|15690.5|11341
1640098200000|2021-12-21 14:50:00|15692.6|15691.6|15677.4|15676.4|15716.5|15715.5|15677.2|15676.2|11524
1640098500000|2021-12-21 14:55:00|15677.9|15676.9|15672.1|15671.1|15696.4|15695.4|15671.7|15670.7|8085
1640098800000|2021-12-21 15:00:00|15672.4|15671.4|15674.1|15673.1|15699.1|15698.1|15663.4|15662.4|9662
1640099100000|2021-12-21 15:05:00|15674.9|15673.9|15666.9|15665.9|15701.4|15700.4|15665.4|15664.4|8806
1640099400000|2021-12-21 15:10:00|15667.6|15666.6|15678.9|15677.9|15685.7|15684.7|15654|15653|7892
1640099700000|2021-12-21 15:15:00|15678.5|15677.5|15711.2|15710.2|15712|15711|15676.2|15675.2|6517
1640100000000|2021-12-21 15:20:00|15711|15710|15658.4|15657.4|15714.2|15713.2|15656.7|15655.7|8022
1640100300000|2021-12-21 15:25:00|15657.5|15656.5|15631.7|15630.7|15661.2|15660.2|15620.5|15619.5|12517
1640100600000|2021-12-21 15:30:00|15632.4|15631.4|15615.9|15614.9|15650.4|15649.4|15614.2|15613.2|7610
1640100900000|2021-12-21 15:35:00|15615.8|15614.8|15633.7|15632.7|15643.3|15642.3|15611.7|15610.7|7603
1640101200000|2021-12-21 15:40:00|15633.4|15632.4|15647|15646|15651.9|15650.9|15627.4|15626.4|5531
1640101500000|2021-12-21 15:45:00|15647.3|15646.3|15649.4|15648.4|15660.9|15659.9|15622.9|15621.9|7141
1640101800000|2021-12-21 15:50:00|15649.3|15648.3|15665.7|15664.7|15669.4|15668.4|15640.4|15639.4|5492
1640102100000|2021-12-21 15:55:00|15665.5|15664.5|15677.4|15676.4|15684.9|15683.9|15663.4|15662.4|4921
1640102400000|2021-12-21 16:00:00|15677|15676|15694.2|15693.2|15696.2|15695.2|15665.4|15664.4|4924
1640102700000|2021-12-21 16:05:00|15695.2|15694.2|15739.7|15738.7|15741.9|15740.9|15695.2|15694.2|7666
1640103000000|2021-12-21 16:10:00|15739.5|15738.5|15746.4|15745.4|15747.2|15746.2|15728.9|15727.9|5912
1640103300000|2021-12-21 16:15:00|15746.2|15745.2|15726.2|15725.2|15748.2|15747.2|15722.9|15721.9|5401
1640103600000|2021-12-21 16:20:00|15726.9|15725.9|15716.4|15715.4|15734.8|15733.8|15713.4|15712.4|3950
1640103900000|2021-12-21 16:25:00|15716.7|15715.7|15728.9|15727.9|15732|15731|15713.9|15712.9|3382
1640104200000|2021-12-21 16:30:00|15729.5|15728.5|15741.4|15740.4|15749.4|15748.4|15727.9|15726.9|3597
1640104500000|2021-12-21 16:35:00|15740.7|15739.7|15777.2|15776.2|15778.4|15777.4|15729.5|15728.5|6232
1640104800000|2021-12-21 16:40:00|15776.9|15775.9|15798.9|15797.9|15801.7|15800.7|15771.7|15770.7|7427
1640105100000|2021-12-21 16:45:00|15799|15798|15787.3|15786.3|15800.9|15799.9|15786.9|15785.9|3649
1640105400000|2021-12-21 16:50:00|15787.2|15786.2|15802.2|15801.2|15802.9|15801.9|15786.2|15785.2|3052
1640105700000|2021-12-21 16:55:00|15802.4|15801.4|15786.7|15785.7|15808.4|15807.4|15777.5|15776.5|5982
1640106000000|2021-12-21 17:00:00|15786.9|15785.9|15792.2|15791.2|15809.4|15808.4|15786.3|15785.3|4502
1640106300000|2021-12-21 17:05:00|15790.2|15789.2|15801.4|15800.4|15802.7|15801.7|15777.8|15776.8|3321
1640106600000|2021-12-21 17:10:00|15800.9|15799.9|15819.7|15818.7|15825.3|15824.3|15793.2|15792.2|5704
1640106900000|2021-12-21 17:15:00|15819.9|15818.9|15822.4|15821.4|15829.2|15828.2|15813.2|15812.2|2981
1640107200000|2021-12-21 17:20:00|15822.2|15821.2|15822.2|15821.2|15823.3|15822.3|15809.7|15808.7|2284
1640107500000|2021-12-21 17:25:00|15822.4|15821.4|15843.9|15842.9|15846.2|15845.2|15816.5|15815.5|4669
1640107800000|2021-12-21 17:30:00|15844|15843|15850.2|15849.2|15857.2|15856.2|15838.2|15837.2|4981
1640108100000|2021-12-21 17:35:00|15850.4|15849.4|15848.7|15847.7|15859.3|15858.3|15840.2|15839.2|3852
1640108400000|2021-12-21 17:40:00|15850.5|15849.5|15848.7|15847.7|15852.2|15851.2|15842.5|15841.5|2263
1640108700000|2021-12-21 17:45:00|15848.3|15847.3|15851|15850|15862.5|15861.5|15847.5|15846.5|2502
1640109000000|2021-12-21 17:50:00|15851.5|15850.5|15855|15854|15866.2|15865.2|15846.3|15845.3|3423
1640109300000|2021-12-21 17:55:00|15854.5|15853.5|15873|15872|15875.5|15874.5|15854.2|15853.2|2957
1640109600000|2021-12-21 18:00:00|15873.1|15872.1|15870.2|15869.2|15877.2|15876.2|15862.7|15861.7|2946
1640109900000|2021-12-21 18:05:00|15870.1|15869.1|15869.1|15868.1|15874.6|15873.6|15856|15855|2587
1640110200000|2021-12-21 18:10:00|15869.2|15868.2|15861.6|15860.6|15870.7|15869.7|15854.7|15853.7|2788
1640110500000|2021-12-21 18:15:00|15861.7|15860.7|15869.3|15868.3|15875|15874|15856.7|15855.7|1965
1640110800000|2021-12-21 18:20:00|15869.2|15868.2|15893.5|15892.5|15893.8|15892.8|15867.8|15866.8|3649
1640111100000|2021-12-21 18:25:00|15893.6|15892.6|15893.5|15892.5|15895.3|15894.3|15884.7|15883.7|1995
1640111400000|2021-12-21 18:30:00|15893.2|15892.2|15907.7|15906.7|15909.3|15908.3|15893.2|15892.2|3091
1640111700000|2021-12-21 18:35:00|15907.5|15906.5|15915.7|15914.7|15921.6|15920.6|15906.1|15905.1|4387
1640112000000|2021-12-21 18:40:00|15915.8|15914.8|15925.3|15924.3|15929.3|15928.3|15912.2|15911.2|3200
1640112300000|2021-12-21 18:45:00|15925.7|15924.7|15929.6|15928.6|15932|15931|15922|15921|2304
1640112600000|2021-12-21 18:50:00|15929.7|15928.7|15922.2|15921.2|15933.6|15932.6|15919.3|15918.3|2461
1640112900000|2021-12-21 18:55:00|15922.5|15921.5|15924|15923|15926.8|15925.8|15917|15916|1945
1640113200000|2021-12-21 19:00:00|15924.1|15923.1|15941|15940|15943.3|15942.3|15919.2|15918.2|3924
1640113500000|2021-12-21 19:05:00|15941.2|15940.2|15937.6|15936.6|15946|15945|15933|15932|2467
1640113800000|2021-12-21 19:10:00|15937.7|15936.7|15938.3|15937.3|15943.5|15942.5|15934.5|15933.5|2049
1640114100000|2021-12-21 19:15:00|15938.7|15937.7|15947.8|15946.8|15948.2|15947.2|15936.2|15935.2|2423
1640114400000|2021-12-21 19:20:00|15947.7|15946.7|15932|15931|15948.8|15947.8|15930.3|15929.3|3194
1640114700000|2021-12-21 19:25:00|15932.3|15931.3|15944.5|15943.5|15946.1|15945.1|15932.2|15931.2|1884
1640115000000|2021-12-21 19:30:00|15944.7|15943.7|15947|15946|15959.2|15958.2|15944.5|15943.5|3776
1640115300000|2021-12-21 19:35:00|15947.1|15946.1|15933.1|15932.1|15949.3|15948.3|15932|15931|2658
1640115600000|2021-12-21 19:40:00|15933.6|15932.6|15931.7|15930.7|15948.7|15947.7|15929.6|15928.6|3954
1640115900000|2021-12-21 19:45:00|15931.6|15930.6|15953.5|15952.5|15961|15960|15930.8|15929.8|3789
1640116200000|2021-12-21 19:50:00|15953.3|15952.3|15965|15964|15966.7|15965.7|15953|15952|3462
1640116500000|2021-12-21 19:55:00|15964.7|15963.7|15981.7|15980.7|15982.5|15981.5|15963.7|15962.7|4469
1640116800000|2021-12-21 20:00:00|15982.1|15981.1|15984.3|15983.3|15989.7|15988.7|15977|15976|3677
1640117100000|2021-12-21 20:05:00|15984.2|15983.2|15963.8|15962.8|15984.8|15983.8|15962.2|15961.2|3492
1640117400000|2021-12-21 20:10:00|15963.7|15962.7|15962.2|15961.2|15974.5|15973.5|15956.7|15955.7|3095
1640117700000|2021-12-21 20:15:00|15962.5|15961.5|15955|15954|15968.2|15967.2|15951.5|15950.5|3337
1640118000000|2021-12-21 20:20:00|15955.4|15954.4|15935.9|15934.9|15956.6|15955.6|15933.3|15932.3|4682
1640118300000|2021-12-21 20:25:00|15935.8|15934.8|15949.6|15948.6|15953.5|15952.5|15934.8|15933.8|3677
1640118600000|2021-12-21 20:30:00|15949.4|15948.4|15952.1|15951.1|15962.1|15961.1|15944.8|15943.8|3856
1640118900000|2021-12-21 20:35:00|15951.9|15950.9|15947.6|15946.6|15959.9|15958.9|15935.6|15934.6|4184
1640119200000|2021-12-21 20:40:00|15947.1|15946.1|15929.9|15928.9|15947.4|15946.4|15921.9|15920.9|5097
1640119500000|2021-12-21 20:45:00|15929.6|15928.6|15928.4|15927.4|15933.9|15932.9|15918.5|15917.5|5012
1640119800000|2021-12-21 20:50:00|15928.6|15927.6|15986.1|15985.1|15991.1|15990.1|15927.3|15926.3|10179
1640120100000|2021-12-21 20:55:00|15985.9|15984.9|15981.6|15980.6|15995.6|15994.6|15966.4|15965.4|17505
1640120400000|2021-12-21 21:00:00|15982.1|15980.1|15973.5|15971.5|15984.1|15982.1|15967|15965|5908
1640120700000|2021-12-21 21:05:00|15974.3|15972.3|15980|15978|15982.3|15980.3|15973|15971|1822
1640121000000|2021-12-21 21:10:00|15980.5|15978.5|15980|15978|15981.6|15979.6|15974.6|15972.6|1524
1640121300000|2021-12-21 21:15:00|15980.3|15978.3|15981.4|15979.4|15982|15980|15979.4|15977.4|305
1640121600000|2021-12-21 21:20:00|15981.5|15979.5|15987|15985|15987.5|15985.5|15979.9|15977.9|534
1640121900000|2021-12-21 21:25:00|15987.1|15985.1|15985.5|15983.5|15987.1|15985.1|15984.3|15982.3|232
1640122200000|2021-12-21 21:30:00|15985.4|15983.4|15985.8|15983.8|15987.6|15985.6|15984.1|15982.1|322
1640122500000|2021-12-21 21:35:00|15985.9|15983.9|15985.6|15983.6|15986.5|15984.5|15983.5|15981.5|255
1640122800000|2021-12-21 21:40:00|15985.8|15983.8|15987.1|15985.1|15987.5|15985.5|15984.5|15982.5|292
1640123100000|2021-12-21 21:45:00|15987|15985|15988|15986|15989|15987|15986.4|15984.4|285
1640123400000|2021-12-21 21:50:00|15987.6|15985.6|15986.9|15984.9|15988|15986|15984.8|15982.8|228
1640123700000|2021-12-21 21:55:00|15986.8|15984.8|15985.7|15980.7|15987.3|15985.3|15983.1|15980.5|376
1640124000000|2021-12-21 22:00:00|15986.3|15981.3|15986.3|15981.3|15987.1|15982.1|15984.4|15979.4|0
1640124300000|2021-12-21 22:05:00|15987.2|15982.2|15984.9|15979.9|15987.2|15982.2|15984.7|15979.7|0
1640124600000|2021-12-21 22:10:00|15985|15980|15984|15979|15985|15980|15983.7|15978.7|0
1640124900000|2021-12-21 22:15:00|15983.8|15978.8|15986|15981|15986|15981|15983.7|15978.7|0
1640125200000|2021-12-21 22:20:00|15985.8|15980.8|15983.3|15978.3|15985.8|15980.8|15982.8|15977.8|0
1640125500000|2021-12-21 22:25:00|15983.2|15978.2|15984.5|15979.5|15984.5|15979.5|15983|15978|0
1640125800000|2021-12-21 22:30:00|15984.6|15979.6|15983.7|15978.7|15986|15981|15983.4|15978.4|0
1640126100000|2021-12-21 22:35:00|15983.8|15978.8|15984.2|15979.2|15985.5|15980.5|15983.8|15978.8|0
1640126400000|2021-12-21 22:40:00|15984.3|15979.3|15983.6|15978.6|15985|15980|15982.8|15977.8|0
1640126700000|2021-12-21 22:45:00|15983.1|15978.1|15982.5|15977.5|15983.6|15978.6|15982.5|15977.5|0
1640127000000|2021-12-21 22:50:00|15983|15978|15983.3|15978.3|15983.8|15978.8|15982.4|15977.4|0
1640127300000|2021-12-21 22:55:00|15983.1|15978.1|15981.2|15976.2|15984.2|15979.2|15981.2|15976.2|0
1640127600000|2021-12-21 23:00:00|15988.1|15986.1|15980.6|15978.6|15991.1|15989.1|15969.8|15967.8|791
1640127900000|2021-12-21 23:05:00|15979.9|15977.9|15978.4|15976.4|15985.5|15983.5|15973.6|15971.6|366
1640128200000|2021-12-21 23:10:00|15981|15979|15976|15974|15981.1|15979.1|15973.5|15971.5|252
1640128500000|2021-12-21 23:15:00|15976.1|15974.1|15964.6|15962.6|15976.9|15974.9|15963.9|15961.9|402
1640128800000|2021-12-21 23:20:00|15964.8|15962.8|15971.9|15969.9|15972|15970|15964.8|15962.8|307
1640129100000|2021-12-21 23:25:00|15971.8|15969.8|15968.5|15966.5|15971.8|15969.8|15966.5|15964.5|286
1640129400000|2021-12-21 23:30:00|15968.9|15966.9|15973.9|15971.9|15974.6|15972.6|15964.3|15962.3|409
1640129700000|2021-12-21 23:35:00|15973.8|15971.8|15970.3|15968.3|15973.8|15971.8|15969.4|15967.4|135
1640130000000|2021-12-21 23:40:00|15970.1|15968.1|15968.1|15966.1|15971.3|15969.3|15966.8|15964.8|155
1640130300000|2021-12-21 23:45:00|15967.1|15965.1|15966.5|15964.5|15971.3|15969.3|15964.4|15962.4|371
1640130600000|2021-12-21 23:50:00|15966.1|15964.1|15968.8|15966.8|15968.8|15966.8|15964.9|15962.9|133
1640130900000|2021-12-21 23:55:00|15969|15967|15969.4|15967.4|15970.6|15968.6|15966|15964|159
1640131200000|2021-12-22 00:00:00|15969.5|15967.5|15976.6|15974.6|15978.3|15976.3|15965.3|15963.3|685
1640131500000|2021-12-22 00:05:00|15975.4|15973.4|15973.4|15971.4|15978.8|15976.8|15972.5|15970.5|282
1640131800000|2021-12-22 00:10:00|15973.5|15971.5|15969.9|15967.9|15975.9|15973.9|15968.1|15966.1|326
1640132100000|2021-12-22 00:15:00|15969.8|15967.8|15959.1|15957.1|15969.8|15967.8|15958.3|15956.3|756
1640132400000|2021-12-22 00:20:00|15959.3|15957.3|15963.9|15961.9|15964.4|15962.4|15949.4|15947.4|887
1640132700000|2021-12-22 00:25:00|15963.6|15961.6|15966.5|15964.5|15967.9|15965.9|15962.4|15960.4|306
1640133000000|2021-12-22 00:30:00|15967.4|15965.4|15964.5|15962.5|15967.6|15965.6|15960.9|15958.9|227
1640133300000|2021-12-22 00:35:00|15963.8|15961.8|15963.5|15961.5|15965.1|15963.1|15960.8|15958.8|195
1640133600000|2021-12-22 00:40:00|15963|15961|15964|15962|15967.3|15965.3|15962.5|15960.5|185
1640133900000|2021-12-22 00:45:00|15964.1|15962.1|15958.4|15956.4|15965.5|15963.5|15957|15955|273
1640134200000|2021-12-22 00:50:00|15958.5|15956.5|15958.3|15956.3|15959.8|15957.8|15956.8|15954.8|200
1640134500000|2021-12-22 00:55:00|15958.5|15956.5|15952.8|15950.8|15961.8|15959.8|15952|15950|488
1640134800000|2021-12-22 01:00:00|15952.4|15950.4|15957|15955|15958.4|15956.4|15950.1|15948.1|428
1640135100000|2021-12-22 01:05:00|15956.9|15954.9|15958.1|15956.1|15963.9|15961.9|15956.6|15954.6|346
1640135400000|2021-12-22 01:10:00|15958.5|15956.5|15958|15956|15961.8|15959.8|15956.3|15954.3|205
1640135700000|2021-12-22 01:15:00|15957.9|15955.9|15960.5|15958.5|15961.5|15959.5|15954.9|15952.9|150
1640136000000|2021-12-22 01:20:00|15960.4|15958.4|15963.6|15961.6|15966.8|15964.8|15960.4|15958.4|239
1640136300000|2021-12-22 01:25:00|15963.5|15961.5|15965.4|15963.4|15966.8|15964.8|15961.5|15959.5|159
1640136600000|2021-12-22 01:30:00|15965.3|15963.3|15969.6|15967.6|15970.1|15968.1|15964.4|15962.4|300
1640136900000|2021-12-22 01:35:00|15970.3|15968.3|15974.3|15972.3|15976|15974|15967.4|15965.4|370
1640137200000|2021-12-22 01:40:00|15974.1|15972.1|15971.3|15969.3|15975.4|15973.4|15970|15968|157
1640137500000|2021-12-22 01:45:00|15971|15969|15959.4|15957.4|15971|15969|15959.3|15957.3|375
1640137800000|2021-12-22 01:50:00|15959.3|15957.3|15955.6|15953.6|15961.8|15959.8|15950.4|15948.4|510
1640138100000|2021-12-22 01:55:00|15955.5|15953.5|15953.1|15951.1|15958.6|15956.6|15951.8|15949.8|304
1640138400000|2021-12-22 02:00:00|15953.3|15951.3|15959.9|15957.9|15959.9|15957.9|15951.9|15949.9|229
1640138700000|2021-12-22 02:05:00|15960|15958|15956.1|15954.1|15960.1|15958.1|15953.6|15951.6|144
1640139000000|2021-12-22 02:10:00|15956|15954|15958.6|15956.6|15960.4|15958.4|15955.9|15953.9|115
1640139300000|2021-12-22 02:15:00|15958.4|15956.4|15949.9|15947.9|15960|15958|15949.8|15947.8|163
1640139600000|2021-12-22 02:20:00|15950|15948|15952.6|15950.6|15955.9|15953.9|15946.9|15944.9|310
1640139900000|2021-12-22 02:25:00|15952.5|15950.5|15957|15955|15957.1|15955.1|15949.9|15947.9|137
1640140200000|2021-12-22 02:30:00|15956.8|15954.8|15956.8|15954.8|15958.8|15956.8|15952.9|15950.9|187
1640140500000|2021-12-22 02:35:00|15956.6|15954.6|15955|15953|15957.5|15955.5|15951.5|15949.5|207
1640140800000|2021-12-22 02:40:00|15954.3|15952.3|15950.4|15948.4|15956|15954|15950.3|15948.3|165
1640141100000|2021-12-22 02:45:00|15950.5|15948.5|15937.3|15935.3|15950.5|15948.5|15936.1|15934.1|660
1640141400000|2021-12-22 02:50:00|15937.4|15935.4|15936.8|15934.8|15939.4|15937.4|15932.1|15930.1|462
1640141700000|2021-12-22 02:55:00|15937|15935|15938.9|15936.9|15939.4|15937.4|15936.8|15934.8|87
1640142000000|2021-12-22 03:00:00|15938.8|15936.8|15933.1|15931.1|15938.8|15936.8|15930.5|15928.5|388
1640142300000|2021-12-22 03:05:00|15933.3|15931.3|15937|15935|15940.1|15938.1|15933|15931|329
1640142600000|2021-12-22 03:10:00|15937.1|15935.1|15937.6|15935.6|15938.8|15936.8|15932.6|15930.6|147
1640142900000|2021-12-22 03:15:00|15937.8|15935.8|15936.4|15934.4|15938.8|15936.8|15935.5|15933.5|106
1640143200000|2021-12-22 03:20:00|15936.3|15934.3|15936|15934|15937.3|15935.3|15932.6|15930.6|186
1640143500000|2021-12-22 03:25:00|15935.9|15933.9|15942.5|15940.5|15944.4|15942.4|15934.1|15932.1|378
1640143800000|2021-12-22 03:30:00|15942.4|15940.4|15947.5|15945.5|15948.5|15946.5|15942.4|15940.4|288
1640144100000|2021-12-22 03:35:00|15947.6|15945.6|15946.1|15944.1|15949.5|15947.5|15945|15943|143
1640144400000|2021-12-22 03:40:00|15946|15944|15943.9|15941.9|15947|15945|15942.3|15940.3|194
1640144700000|2021-12-22 03:45:00|15943.8|15941.8|15944.8|15942.8|15945.3|15943.3|15940.6|15938.6|155
1640145000000|2021-12-22 03:50:00|15944.5|15942.5|15941.9|15939.9|15947|15945|15941.5|15939.5|128
1640145300000|2021-12-22 03:55:00|15941.8|15939.8|15942|15940|15942.8|15940.8|15937.4|15935.4|221
1640145600000|2021-12-22 04:00:00|15942.1|15940.1|15942.8|15940.8|15943.4|15941.4|15941.3|15939.3|74
1640145900000|2021-12-22 04:05:00|15943.1|15941.1|15944.5|15942.5|15948.6|15946.6|15943.1|15941.1|204
1640146200000|2021-12-22 04:10:00|15945.3|15943.3|15941.3|15939.3|15945.6|15943.6|15941|15939|102
1640146500000|2021-12-22 04:15:00|15941.1|15939.1|15942.1|15940.1|15942.5|15940.5|15939.8|15937.8|89
1640146800000|2021-12-22 04:20:00|15942.3|15940.3|15941|15939|15942.3|15940.3|15938.6|15936.6|102
1640147100000|2021-12-22 04:25:00|15940.9|15938.9|15937.3|15935.3|15942.1|15940.1|15937.3|15935.3|130
1640147400000|2021-12-22 04:30:00|15937.4|15935.4|15938.5|15936.5|15938.9|15936.9|15935.8|15933.8|86
1640147700000|2021-12-22 04:35:00|15937.9|15935.9|15940.3|15938.3|15941.4|15939.4|15937.6|15935.6|159
1640148000000|2021-12-22 04:40:00|15940.1|15938.1|15939.8|15937.8|15940.8|15938.8|15938.5|15936.5|67
1640148300000|2021-12-22 04:45:00|15939.9|15937.9|15943.8|15941.8|15943.9|15941.9|15939.9|15937.9|105
1640148600000|2021-12-22 04:50:00|15943.5|15941.5|15942.4|15940.4|15945.4|15943.4|15941.3|15939.3|161
1640148900000|2021-12-22 04:55:00|15942.5|15940.5|15943.1|15941.1|15944.1|15942.1|15940.6|15938.6|113
1640149200000|2021-12-22 05:00:00|15943|15941|15957.6|15955.6|15957.6|15955.6|15941.5|15939.5|529
1640149500000|2021-12-22 05:05:00|15957.5|15955.5|15945.1|15943.1|15957.6|15955.6|15944.4|15942.4|330
1640149800000|2021-12-22 05:10:00|15944.6|15942.6|15942.4|15940.4|15946.8|15944.8|15941.6|15939.6|226
1640150100000|2021-12-22 05:15:00|15942.5|15940.5|15939.6|15937.6|15943.8|15941.8|15939.5|15937.5|169
1640150400000|2021-12-22 05:20:00|15939.8|15937.8|15937.4|15935.4|15940.8|15938.8|15934.6|15932.6|323
1640150700000|2021-12-22 05:25:00|15937.5|15935.5|15941.5|15939.5|15941.6|15939.6|15937|15935|247
1640151000000|2021-12-22 05:30:00|15941.9|15939.9|15951.5|15949.5|15954.6|15952.6|15941.9|15939.9|511
1640151300000|2021-12-22 05:35:00|15951.4|15949.4|15948.1|15946.1|15952.8|15950.8|15947.8|15945.8|152
1640151600000|2021-12-22 05:40:00|15948.4|15946.4|15936.9|15934.9|15948.9|15946.9|15935.9|15933.9|320
1640151900000|2021-12-22 05:45:00|15936.8|15934.8|15948.5|15946.5|15949|15947|15935.6|15933.6|397
1640152200000|2021-12-22 05:50:00|15948.4|15946.4|15947.6|15945.6|15951.1|15949.1|15946.5|15944.5|160
1640152500000|2021-12-22 05:55:00|15947.9|15945.9|15953.9|15951.9|15954.5|15952.5|15946.8|15944.8|211
1640152800000|2021-12-22 06:00:00|15954|15952|15951.6|15949.6|15955.9|15953.9|15946.6|15944.6|388
1640153100000|2021-12-22 06:05:00|15951.8|15949.8|15962.1|15960.1|15964.6|15962.6|15950.5|15948.5|629
1640153400000|2021-12-22 06:10:00|15961.8|15959.8|15962.6|15960.6|15968|15966|15961.6|15959.6|341
1640153700000|2021-12-22 06:15:00|15962.8|15960.8|15976.1|15974.1|15977|15975|15960.3|15958.3|589
1640154000000|2021-12-22 06:20:00|15975.9|15973.9|15981.4|15979.4|15985.4|15983.4|15973.5|15971.5|724
1640154300000|2021-12-22 06:25:00|15981.3|15979.3|15976|15974|15982.8|15980.8|15973.3|15971.3|331
1640154600000|2021-12-22 06:30:00|15977.3|15975.3|15978.6|15976.6|15984.9|15982.9|15976.9|15974.9|360
1640154900000|2021-12-22 06:35:00|15978.8|15976.8|15970.1|15968.1|15980.8|15978.8|15969|15967|252
1640155200000|2021-12-22 06:40:00|15970|15968|15972.1|15970.1|15974.6|15972.6|15967.6|15965.6|218
1640155500000|2021-12-22 06:45:00|15972.3|15970.3|15969.8|15967.8|15972.4|15970.4|15966.8|15964.8|154
1640155800000|2021-12-22 06:50:00|15969.6|15967.6|15967.8|15965.8|15969.8|15967.8|15964.8|15962.8|153
1640156100000|2021-12-22 06:55:00|15967.6|15965.6|15965.8|15963.8|15970|15968|15961|15959|358
1640156400000|2021-12-22 07:00:00|15964.9|15962.9|15968.3|15966.3|15969.6|15967.6|15962.9|15960.9|238
1640156700000|2021-12-22 07:05:00|15968.1|15966.1|15968.1|15966.1|15970.5|15968.5|15963.6|15961.6|246
1640157000000|2021-12-22 07:10:00|15967.9|15965.9|15976|15974|15981.4|15979.4|15967.4|15965.4|485
1640157300000|2021-12-22 07:15:00|15976.1|15974.1|15968|15966|15977.3|15975.3|15965.4|15963.4|299
1640157600000|2021-12-22 07:20:00|15967.9|15965.9|15969|15967|15972|15970|15965.9|15963.9|185
1640157900000|2021-12-22 07:25:00|15968.9|15966.9|15961|15959|15969.1|15967.1|15960.9|15958.9|192
1640158200000|2021-12-22 07:30:00|15961.3|15959.3|15961|15959|15962|15960|15955.9|15953.9|385
1640158500000|2021-12-22 07:35:00|15961.1|15959.1|15962.1|15960.1|15964|15962|15959|15957|271
1640158800000|2021-12-22 07:40:00|15962.6|15960.6|15966.4|15964.4|15967.3|15965.3|15961.3|15959.3|253
1640159100000|2021-12-22 07:45:00|15965.9|15963.9|15958.6|15956.6|15965.9|15963.9|15957.5|15955.5|244
1640159400000|2021-12-22 07:50:00|15959.3|15957.3|15953|15951|15959.3|15957.3|15951.6|15949.6|297
1640159700000|2021-12-22 07:55:00|15952.8|15950.8|15952.6|15950.6|15960.5|15958.5|15951.8|15949.8|221
1640160000000|2021-12-22 08:00:00|15952.3|15950.3|15948.3|15946.3|15958.9|15956.9|15947.5|15945.5|626
1640160300000|2021-12-22 08:05:00|15949.5|15947.5|15944.9|15942.9|15951|15949|15940|15938|661
1640160600000|2021-12-22 08:10:00|15944.4|15942.4|15952|15950|15959|15957|15944|15942|489
1640160900000|2021-12-22 08:15:00|15951.9|15949.9|15933.5|15931.5|15954.4|15952.4|15933.1|15931.1|644
1640161200000|2021-12-22 08:20:00|15934.3|15932.3|15930.6|15928.6|15939.3|15937.3|15921.3|15919.3|1111
1640161500000|2021-12-22 08:25:00|15930.5|15928.5|15928.5|15926.5|15932.5|15930.5|15921|15919|492
1640161800000|2021-12-22 08:30:00|15928|15926|15914.8|15912.8|15931.9|15929.9|15910.8|15908.8|916
1640162100000|2021-12-22 08:35:00|15914.9|15912.9|15900.6|15898.6|15916.9|15914.9|15891.8|15889.8|1495
1640162400000|2021-12-22 08:40:00|15900.5|15898.5|15905.8|15903.8|15916|15914|15892.6|15890.6|875
1640162700000|2021-12-22 08:45:00|15905.6|15903.6|15925.6|15923.6|15926.5|15924.5|15905.1|15903.1|619
1640163000000|2021-12-22 08:50:00|15925.3|15923.3|15917.4|15915.4|15927.4|15925.4|15909.9|15907.9|629
1640163300000|2021-12-22 08:55:00|15917.3|15915.3|15917.1|15915.1|15923.6|15921.6|15915.3|15913.3|302
1640163600000|2021-12-22 09:00:00|15917.6|15915.6|15920.9|15918.9|15922.6|15920.6|15912.4|15910.4|445
1640163900000|2021-12-22 09:05:00|15920.8|15918.8|15922.4|15920.4|15927|15925|15915.3|15913.3|438
1640164200000|2021-12-22 09:10:00|15923|15921|15934.9|15932.9|15937.9|15935.9|15919.8|15917.8|590
1640164500000|2021-12-22 09:15:00|15934.8|15932.8|15940.8|15938.8|15942.3|15940.3|15931.5|15929.5|546
1640164800000|2021-12-22 09:20:00|15940.6|15938.6|15936.5|15934.5|15943.5|15941.5|15933.5|15931.5|451
1640165100000|2021-12-22 09:25:00|15936.6|15934.6|15929.6|15927.6|15938.8|15936.8|15927.5|15925.5|543
1640165400000|2021-12-22 09:30:00|15929.5|15927.5|15936.8|15934.8|15938.9|15936.9|15924.8|15922.8|410
1640165700000|2021-12-22 09:35:00|15936.9|15934.9|15930.1|15928.1|15938.6|15936.6|15929.8|15927.8|321
1640166000000|2021-12-22 09:40:00|15930.3|15928.3|15926.4|15924.4|15930.6|15928.6|15924.5|15922.5|310
1640166300000|2021-12-22 09:45:00|15926.3|15924.3|15921.3|15919.3|15926.8|15924.8|15915.9|15913.9|489
1640166600000|2021-12-22 09:50:00|15921.4|15919.4|15928.4|15926.4|15932.3|15930.3|15920|15918|317
1640166900000|2021-12-22 09:55:00|15928.3|15926.3|15927|15925|15932.4|15930.4|15921.8|15919.8|318
1640167200000|2021-12-22 10:00:00|15926.5|15924.5|15932.3|15930.3|15935.8|15933.8|15922.1|15920.1|390
1640167500000|2021-12-22 10:05:00|15932.1|15930.1|15932.9|15930.9|15933.6|15931.6|15925.6|15923.6|224
1640167800000|2021-12-22 10:10:00|15933|15931|15937.5|15935.5|15938.9|15936.9|15929.3|15927.3|302
1640168100000|2021-12-22 10:15:00|15937.4|15935.4|15935.8|15933.8|15941.1|15939.1|15934.8|15932.8|285
1640168400000|2021-12-22 10:20:00|15935.1|15933.1|15931.4|15929.4|15939.4|15937.4|15930.8|15928.8|388
1640168700000|2021-12-22 10:25:00|15931.5|15929.5|15933.8|15931.8|15936.8|15934.8|15929.9|15927.9|217
1640169000000|2021-12-22 10:30:00|15933.6|15931.6|15926.4|15924.4|15936.5|15934.5|15925.1|15923.1|294
1640169300000|2021-12-22 10:35:00|15926.5|15924.5|15944|15942|15944.6|15942.6|15926.3|15924.3|327
1640169600000|2021-12-22 10:40:00|15944.1|15942.1|15948.8|15946.8|15953.4|15951.4|15942.5|15940.5|731
1640169900000|2021-12-22 10:45:00|15949.1|15947.1|15962.5|15960.5|15962.5|15960.5|15947|15945|604
1640170200000|2021-12-22 10:50:00|15962.6|15960.6|15963.6|15961.6|15972.6|15970.6|15962.6|15960.6|872
1640170500000|2021-12-22 10:55:00|15963.5|15961.5|15968.9|15966.9|15968.9|15966.9|15960.4|15958.4|463
1640170800000|2021-12-22 11:00:00|15968.8|15966.8|15966.3|15964.3|15969.6|15967.6|15955.9|15953.9|538
1640171100000|2021-12-22 11:05:00|15966.1|15964.1|15971.3|15969.3|15971.5|15969.5|15962.1|15960.1|330
1640171400000|2021-12-22 11:10:00|15971.4|15969.4|15966.9|15964.9|15976.1|15974.1|15965.1|15963.1|526
1640171700000|2021-12-22 11:15:00|15966.8|15964.8|15973.6|15971.6|15977.8|15975.8|15966.3|15964.3|346
1640172000000|2021-12-22 11:20:00|15973.5|15971.5|15977|15975|15978.3|15976.3|15972.9|15970.9|370
1640172300000|2021-12-22 11:25:00|15977.1|15975.1|15970|15968|15978.1|15976.1|15968.9|15966.9|240
1640172600000|2021-12-22 11:30:00|15970.1|15968.1|15969.6|15967.6|15972.1|15970.1|15966.5|15964.5|389
1640172900000|2021-12-22 11:35:00|15969.8|15967.8|15972|15970|15973|15971|15964.9|15962.9|337
1640173200000|2021-12-22 11:40:00|15971.9|15969.9|15970.9|15968.9|15975.5|15973.5|15966|15964|515
1640173500000|2021-12-22 11:45:00|15971.3|15969.3|15980.5|15978.5|15983.4|15981.4|15971.1|15969.1|494
1640173800000|2021-12-22 11:50:00|15980.4|15978.4|15977.9|15975.9|15980.6|15978.6|15976.1|15974.1|281
1640174100000|2021-12-22 11:55:00|15978|15976|15989.1|15987.1|15994.3|15992.3|15977.6|15975.6|907
1640174400000|2021-12-22 12:00:00|15989.4|15987.4|15990.3|15988.3|15991.4|15989.4|15987.3|15985.3|564
1640174700000|2021-12-22 12:05:00|15990.5|15988.5|15992.9|15990.9|15993|15991|15989.4|15987.4|321
1640175000000|2021-12-22 12:10:00|15992.8|15990.8|15992.3|15990.3|15992.9|15990.9|15990.4|15988.4|246
1640175300000|2021-12-22 12:15:00|15992.1|15990.1|15986|15984|15992.1|15990.1|15985.1|15983.1|424
1640175600000|2021-12-22 12:20:00|15986.1|15984.1|15987.5|15985.5|15987.9|15985.9|15983.6|15981.6|336
1640175900000|2021-12-22 12:25:00|15987.8|15985.8|15982.8|15980.8|15988.5|15986.5|15982.5|15980.5|307
1640176200000|2021-12-22 12:30:00|15982.5|15980.5|15986.5|15984.5|15986.6|15984.6|15982.4|15980.4|272
1640176500000|2021-12-22 12:35:00|15986.6|15984.6|15982|15980|15986.6|15984.6|15979.5|15977.5|385
1640176800000|2021-12-22 12:40:00|15981.8|15979.8|15981.8|15979.8|15983.4|15981.4|15979.5|15977.5|189
1640177100000|2021-12-22 12:45:00|15981.6|15979.6|15984.8|15982.8|15988.5|15986.5|15981.5|15979.5|502
1640177400000|2021-12-22 12:50:00|15984.9|15982.9|15974.5|15972.5|15988.5|15986.5|15974.4|15972.4|473
1640177700000|2021-12-22 12:55:00|15974.4|15972.4|15965.6|15963.6|15977.8|15975.8|15964.9|15962.9|947
1640178000000|2021-12-22 13:00:00|15966.8|15964.8|15960|15958|15969.9|15967.9|15957.3|15955.3|887
1640178300000|2021-12-22 13:05:00|15960.1|15958.1|15961.9|15959.9|15964.6|15962.6|15958.4|15956.4|653
1640178600000|2021-12-22 13:10:00|15962|15960|15962.4|15960.4|15967.3|15965.3|15959.1|15957.1|681
1640178900000|2021-12-22 13:15:00|15962.3|15960.3|15956|15954|15964.3|15962.3|15954|15952|915
1640179200000|2021-12-22 13:20:00|15956.3|15954.3|15937.5|15935.5|15957.5|15955.5|15935.9|15933.9|1296
1640179500000|2021-12-22 13:25:00|15937.8|15935.8|15942.5|15940.5|15944.5|15942.5|15927.4|15925.4|1403
1640179800000|2021-12-22 13:30:00|15942.6|15940.6|15945.1|15943.1|15951.3|15949.3|15936.3|15934.3|1282
1640180100000|2021-12-22 13:35:00|15945.6|15943.6|15931.1|15929.1|15949.6|15947.6|15929.8|15927.8|982
1640180400000|2021-12-22 13:40:00|15931.3|15929.3|15924.4|15922.4|15944.4|15942.4|15918.3|15916.3|1928
1640180700000|2021-12-22 13:45:00|15924.5|15922.5|15938.1|15936.1|15938.9|15936.9|15921.8|15919.8|1165
1640181000000|2021-12-22 13:50:00|15938.4|15936.4|15937.3|15935.3|15941.9|15939.9|15931.3|15929.3|890
1640181300000|2021-12-22 13:55:00|15937.5|15935.5|15945.5|15943.5|15946.5|15944.5|15937.1|15935.1|704
1640181600000|2021-12-22 14:00:00|15945.4|15943.4|15955|15953|15955.3|15953.3|15935.3|15933.3|1341
1640181900000|2021-12-22 14:05:00|15954.9|15952.9|15973.3|15971.3|15973.3|15971.3|15954.3|15952.3|2304
1640182200000|2021-12-22 14:10:00|15972.8|15970.8|15963.1|15961.1|15974.8|15972.8|15959.5|15957.5|1256
1640182500000|2021-12-22 14:15:00|15963.3|15961.3|15963.4|15961.4|15966.6|15964.6|15959.1|15957.1|616
1640182800000|2021-12-22 14:20:00|15963.1|15961.1|15961.5|15959.5|15966|15964|15949.8|15947.8|1130
1640183100000|2021-12-22 14:25:00|15961.6|15959.6|15972.1|15970.1|15972.6|15970.6|15956.9|15954.9|1562
1640183400000|2021-12-22 14:30:00|15971.6|15970.6|15957.3|15956.3|15978.9|15977.9|15942.9|15941.9|14978
1640183700000|2021-12-22 14:35:00|15957|15956|15982.4|15981.4|15987|15986|15956.9|15955.9|11172
1640184000000|2021-12-22 14:40:00|15983.1|15982.1|16018|16017|16020.6|16019.6|15952.4|15951.4|12372
1640184300000|2021-12-22 14:45:00|16018.4|16017.4|16030.1|16029.1|16048.4|16047.4|16011|16010|10947
1640184600000|2021-12-22 14:50:00|16030.4|16029.4|16041.1|16040.1|16043.6|16042.6|16006|16005|9730
1640184900000|2021-12-22 14:55:00|16041|16040|16014.8|16013.8|16053|16052|16003.4|16002.4|8170
1640185200000|2021-12-22 15:00:00|16015|16014|15979.8|15978.8|16035.3|16034.3|15974.5|15973.5|11128
1640185500000|2021-12-22 15:05:00|15979.9|15978.9|15982.1|15981.1|15985|15984|15958.4|15957.4|8623
1640185800000|2021-12-22 15:10:00|15982.6|15981.6|15990.6|15989.6|16001.5|16000.5|15978.1|15977.1|7173
1640186100000|2021-12-22 15:15:00|15991.6|15990.6|16028.3|16027.3|16033.4|16032.4|15980.8|15979.8|9020
1640186400000|2021-12-22 15:20:00|16028.1|16027.1|16035.9|16034.9|16037.3|16036.3|16015.9|16014.9|5532
1640186700000|2021-12-22 15:25:00|16035.8|16034.8|16010.6|16009.6|16041.4|16040.4|16007.3|16006.3|6916
1640187000000|2021-12-22 15:30:00|16011.4|16010.4|16029.9|16028.9|16036.4|16035.4|16010.4|16009.4|5368
1640187300000|2021-12-22 15:35:00|16031.5|16030.5|16074.4|16073.4|16081|16080|16016.9|16015.9|12613
1640187600000|2021-12-22 15:40:00|16074.5|16073.5|16065|16064|16082.3|16081.3|16061.4|16060.4|5844
1640187900000|2021-12-22 15:45:00|16064.9|16063.9|16078.3|16077.3|16080.9|16079.9|16064|16063|3900
1640188200000|2021-12-22 15:50:00|16078.6|16077.6|16092.1|16091.1|16100.1|16099.1|16076|16075|7927
1640188500000|2021-12-22 15:55:00|16092|16091|16103.1|16102.1|16106.4|16105.4|16086.9|16085.9|5175
1640188800000|2021-12-22 16:00:00|16103.4|16102.4|16100.9|16099.9|16112.4|16111.4|16099.1|16098.1|4694
1640189100000|2021-12-22 16:05:00|16101|16100|16105.5|16104.5|16107.5|16106.5|16080.9|16079.9|5719
1640189400000|2021-12-22 16:10:00|16105.4|16104.4|16124.3|16123.3|16126.8|16125.8|16104.6|16103.6|4986
1640189700000|2021-12-22 16:15:00|16124.1|16123.1|16121.1|16120.1|16131.9|16130.9|16117.9|16116.9|5147
1640190000000|2021-12-22 16:20:00|16120.9|16119.9|16116.9|16115.9|16132.6|16131.6|16111.9|16110.9|4568
1640190300000|2021-12-22 16:25:00|16117.1|16116.1|16123.8|16122.8|16124.4|16123.4|16104.3|16103.3|4206
1640190600000|2021-12-22 16:30:00|16123.9|16122.9|16134.9|16133.9|16136.5|16135.5|16118.5|16117.5|5303
1640190900000|2021-12-22 16:35:00|16134.8|16133.8|16132.3|16131.3|16137|16136|16121.4|16120.4|3155
1640191200000|2021-12-22 16:40:00|16132.4|16131.4|16137.6|16136.6|16142.1|16141.1|16127.6|16126.6|3450
1640191500000|2021-12-22 16:45:00|16137.4|16136.4|16120.6|16119.6|16138.6|16137.6|16111.1|16110.1|4630
1640191800000|2021-12-22 16:50:00|16120.8|16119.8|16128.1|16127.1|16129.8|16128.8|16118.9|16117.9|2990
1640192100000|2021-12-22 16:55:00|16128|16127|16136.9|16135.9|16141.3|16140.3|16122.1|16121.1|3190
1640192400000|2021-12-22 17:00:00|16137|16136|16144.8|16143.8|16147.8|16146.8|16127|16126|4178
1640192700000|2021-12-22 17:05:00|16145.1|16144.1|16143.1|16142.1|16148.9|16147.9|16140.3|16139.3|2720
1640193000000|2021-12-22 17:10:00|16143|16142|16131.3|16130.3|16143|16142|16119.8|16118.8|4228
1640193300000|2021-12-22 17:15:00|16131.1|16130.1|16119.1|16118.1|16132.6|16131.6|16110.5|16109.5|4095
1640193600000|2021-12-22 17:20:00|16119.9|16118.9|16098.8|16097.8|16121.8|16120.8|16098.6|16097.6|3073
1640193900000|2021-12-22 17:25:00|16099|16098|16119.1|16118.1|16121.4|16120.4|16097.1|16096.1|4843
1640194200000|2021-12-22 17:30:00|16118.6|16117.6|16125.6|16124.6|16127.4|16126.4|16115.1|16114.1|2638
1640194500000|2021-12-22 17:35:00|16125.9|16124.9|16107.8|16106.8|16127.1|16126.1|16100.9|16099.9|3625
1640194800000|2021-12-22 17:40:00|16108.3|16107.3|16111.7|16110.7|16117.9|16116.9|16095.2|16094.2|3732
1640195100000|2021-12-22 17:45:00|16110.9|16109.9|16109.7|16108.7|16113.3|16112.3|16103.8|16102.8|1818
1640195400000|2021-12-22 17:50:00|16110.2|16109.2|16119.2|16118.2|16126.9|16125.9|16108.7|16107.7|3592
1640195700000|2021-12-22 17:55:00|16119.1|16118.1|16123.8|16122.8|16127.7|16126.7|16117.4|16116.4|2280
1640196000000|2021-12-22 18:00:00|16123.9|16122.9|16129.4|16128.4|16131.2|16130.2|16105.9|16104.9|4004
1640196300000|2021-12-22 18:05:00|16128.9|16127.9|16122.9|16121.9|16132.3|16131.3|16114.2|16113.2|2259
1640196600000|2021-12-22 18:10:00|16122.8|16121.8|16108.3|16107.3|16123.2|16122.2|16104.1|16103.1|2302
1640196900000|2021-12-22 18:15:00|16108.2|16107.2|16108.7|16107.7|16116.1|16115.1|16103.9|16102.9|2048
1640197200000|2021-12-22 18:20:00|16108.8|16107.8|16092.4|16091.4|16111.7|16110.7|16092.4|16091.4|2650
1640197500000|2021-12-22 18:25:00|16092.9|16091.9|16086.2|16085.2|16098.6|16097.6|16083.4|16082.4|2751
1640197800000|2021-12-22 18:30:00|16085.7|16084.7|16104.9|16103.9|16106.9|16105.9|16085.7|16084.7|4382
1640198100000|2021-12-22 18:35:00|16105.2|16104.2|16064.2|16063.2|16105.6|16104.6|16060.2|16059.2|5900
1640198400000|2021-12-22 18:40:00|16064.4|16063.4|16066.9|16065.9|16070.7|16069.7|16049.9|16048.9|4525
1640198700000|2021-12-22 18:45:00|16067.1|16066.1|16068.9|16067.9|16080.9|16079.9|16061.7|16060.7|3868
1640199000000|2021-12-22 18:50:00|16068.7|16067.7|16077.9|16076.9|16080.2|16079.2|16065.6|16064.6|2671
1640199300000|2021-12-22 18:55:00|16078.1|16077.1|16074.9|16073.9|16083.9|16082.9|16071.1|16070.1|2642
1640199600000|2021-12-22 19:00:00|16075.4|16074.4|16075.4|16074.4|16076.3|16075.3|16056.9|16055.9|4361
1640199900000|2021-12-22 19:05:00|16075.2|16074.2|16066.4|16065.4|16080.9|16079.9|16062.2|16061.2|3064
1640200200000|2021-12-22 19:10:00|16066.7|16065.7|16075.7|16074.7|16076.7|16075.7|16060.7|16059.7|2066
1640200500000|2021-12-22 19:15:00|16075.9|16074.9|16076.7|16075.7|16084.7|16083.7|16072.9|16071.9|2596
1640200800000|2021-12-22 19:20:00|16075.9|16074.9|16078.4|16077.4|16086.1|16085.1|16073.1|16072.1|2508
1640201100000|2021-12-22 19:25:00|16078.3|16077.3|16056.2|16055.2|16085.7|16084.7|16047.7|16046.7|4524
1640201400000|2021-12-22 19:30:00|16056.9|16055.9|16080.2|16079.2|16090.4|16089.4|16056.7|16055.7|5120
1640201700000|2021-12-22 19:35:00|16080.9|16079.9|16099.4|16098.4|16100.7|16099.7|16076.7|16075.7|3302
1640202000000|2021-12-22 19:40:00|16098.9|16097.9|16099.7|16098.7|16105.9|16104.9|16094.9|16093.9|3070
1640202300000|2021-12-22 19:45:00|16099.9|16098.9|16102.4|16101.4|16105.4|16104.4|16097.4|16096.4|1410
1640202600000|2021-12-22 19:50:00|16102.3|16101.3|16112.4|16111.4|16112.7|16111.7|16101.6|16100.6|2522
1640202900000|2021-12-22 19:55:00|16112.2|16111.2|16123.9|16122.9|16126.2|16125.2|16111.4|16110.4|3089
1640203200000|2021-12-22 20:00:00|16124.7|16123.7|16120.2|16119.2|16127.4|16126.4|16116.7|16115.7|2903
1640203500000|2021-12-22 20:05:00|16120.3|16119.3|16130.2|16129.2|16133.9|16132.9|16117.2|16116.2|2939
1640203800000|2021-12-22 20:10:00|16130.1|16129.1|16136.2|16135.2|16138.2|16137.2|16128.2|16127.2|2565
1640204100000|2021-12-22 20:15:00|16136.3|16135.3|16118.9|16117.9|16140.3|16139.3|16115.2|16114.2|3955
1640204400000|2021-12-22 20:20:00|16117.2|16116.2|16127.7|16126.7|16129.7|16128.7|16104.5|16103.5|3945
1640204700000|2021-12-22 20:25:00|16128|16127|16128|16127|16133|16132|16125.7|16124.7|1548
1640205000000|2021-12-22 20:30:00|16127.9|16126.9|16113.2|16112.2|16132.2|16131.2|16109|16108|3257
1640205300000|2021-12-22 20:35:00|16113.1|16112.1|16135.7|16134.7|16136.2|16135.2|16112.1|16111.1|3298
1640205600000|2021-12-22 20:40:00|16135.2|16134.2|16131|16130|16135.2|16134.2|16126.4|16125.4|2520
1640205900000|2021-12-22 20:45:00|16130.9|16129.9|16129|16128|16141.4|16140.4|16115.7|16114.7|4449
1640206200000|2021-12-22 20:50:00|16132|16131|16162|16161|16164.5|16163.5|16128.6|16127.6|8146
1640206500000|2021-12-22 20:55:00|16161.7|16160.7|16175.9|16174.9|16184.7|16183.7|16158.9|16157.9|12733
1640206800000|2021-12-22 21:00:00|16175.4|16174.4|16177.7|16175.7|16178.7|16176.7|16167.2|16165.2|4502
1640207100000|2021-12-22 21:05:00|16177.6|16175.6|16180.4|16178.4|16182.7|16180.7|16177.2|16175.2|1256
1640207400000|2021-12-22 21:10:00|16180.6|16178.6|16183.7|16181.7|16189.5|16187.5|16180|16178|1826
1640207700000|2021-12-22 21:15:00|16184.4|16182.4|16185.5|16183.5|16186.9|16184.9|16182.7|16180.7|423
1640208000000|2021-12-22 21:20:00|16185.6|16183.6|16185.9|16183.9|16186.5|16184.5|16182.6|16180.6|406
1640208300000|2021-12-22 21:25:00|16186|16184|16184.6|16182.6|16187.9|16185.9|16184.6|16182.6|183
1640208600000|2021-12-22 21:30:00|16184.9|16182.9|16184.7|16182.7|16185.1|16183.1|16183.1|16181.1|314
1640208900000|2021-12-22 21:35:00|16184.6|16182.6|16185.6|16183.6|16186.2|16184.2|16182.6|16180.6|259
1640209200000|2021-12-22 21:40:00|16185.5|16183.5|16188.2|16186.2|16188.2|16186.2|16184.2|16182.2|573
1640209500000|2021-12-22 21:45:00|16188.6|16186.6|16189.2|16187.2|16190.4|16188.4|16186.2|16184.2|437
1640209800000|2021-12-22 21:50:00|16189.4|16187.4|16188.4|16186.4|16190.9|16188.9|16186.9|16184.9|242
1640210100000|2021-12-22 21:55:00|16188.5|16186.5|16188.7|16183.7|16190.7|16188.7|16186.7|16183.7|298
1640210400000|2021-12-22 22:00:00|16188.8|16183.8|16185.7|16180.7|16188.8|16183.8|16185.1|16180.1|0
1640210700000|2021-12-22 22:05:00|16185.9|16180.9|16186.4|16181.4|16186.6|16181.6|16185.9|16180.9|0
1640211000000|2021-12-22 22:10:00|16186.3|16181.3|16186.4|16181.4|16186.8|16181.8|16186.2|16181.2|0
1640211300000|2021-12-22 22:15:00|16186|16181|16186.3|16181.3|16186.9|16181.9|16185.9|16180.9|0
1640211600000|2021-12-22 22:20:00|16185.4|16180.4|16186.1|16181.1|16186.2|16181.2|16185.3|16180.3|0
1640211900000|2021-12-22 22:25:00|16186|16181|16185.7|16180.7|16186.1|16181.1|16185.4|16180.4|0
1640212200000|2021-12-22 22:30:00|16185.8|16180.8|16185.7|16180.7|16186.5|16181.5|16185.7|16180.7|0
1640212500000|2021-12-22 22:35:00|16185.2|16180.2|16185.6|16180.6|16185.7|16180.7|16185.2|16180.2|0
1640212800000|2021-12-22 22:40:00|16185.3|16180.3|16185.4|16180.4|16185.5|16180.5|16184.3|16179.3|0
1640213100000|2021-12-22 22:45:00|16185|16180|16185|16180|16185.4|16180.4|16184.9|16179.9|0
1640213400000|2021-12-22 22:50:00|16184.9|16179.9|16185.4|16180.4|16185.5|16180.5|16184.4|16179.4|0
1640213700000|2021-12-22 22:55:00|16185.6|16180.6|16184.6|16179.6|16186.2|16181.2|16184.6|16179.6|0
1640214000000|2021-12-22 23:00:00|16188|16186|16197|16195|16199.1|16197.1|16179.7|16177.7|771
1640214300000|2021-12-22 23:05:00|16197.1|16195.1|16200|16198|16202.7|16200.7|16195.4|16193.4|346
1640214600000|2021-12-22 23:10:00|16200.7|16198.7|16191.1|16189.1|16201|16199|16188.9|16186.9|370
1640214900000|2021-12-22 23:15:00|16191|16189|16193.5|16191.5|16195.6|16193.6|16191|16189|151
1640215200000|2021-12-22 23:20:00|16193.6|16191.6|16191.2|16189.2|16196.9|16194.9|16190.4|16188.4|173
1640215500000|2021-12-22 23:25:00|16191.4|16189.4|16185.4|16183.4|16192.9|16190.9|16183.2|16181.2|419
1640215800000|2021-12-22 23:30:00|16185.5|16183.5|16193.5|16191.5|16194.2|16192.2|16184.7|16182.7|253
1640216100000|2021-12-22 23:35:00|16193.4|16191.4|16194.4|16192.4|16195.2|16193.2|16189.5|16187.5|145
1640216400000|2021-12-22 23:40:00|16194|16192|16193|16191|16197.2|16195.2|16188|16186|297
1640216700000|2021-12-22 23:45:00|16192.9|16190.9|16187.7|16185.7|16197|16195|16185.6|16183.6|309
1640217000000|2021-12-22 23:50:00|16187.9|16185.9|16191.9|16189.9|16193|16191|16187.9|16185.9|127
1640217300000|2021-12-22 23:55:00|16191.7|16189.7|16193.4|16191.4|16195.1|16193.1|16189.5|16187.5|157
1640217600000|2021-12-23 00:00:00|16192.2|16190.2|16187.5|16185.5|16193.4|16191.4|16186.9|16184.9|377
1640217900000|2021-12-23 00:05:00|16187.6|16185.6|16183|16181|16188.6|16186.6|16182.6|16180.6|262
1640218200000|2021-12-23 00:10:00|16183.1|16181.1|16176.7|16174.7|16187|16185|16176.2|16174.2|570
1640218500000|2021-12-23 00:15:00|16176.4|16174.4|16178.4|16176.4|16180.4|16178.4|16173.9|16171.9|398
1640218800000|2021-12-23 00:20:00|16178.5|16176.5|16178.2|16176.2|16181.7|16179.7|16176|16174|204
1640219100000|2021-12-23 00:25:00|16178.4|16176.4|16180.2|16178.2|16181.9|16179.9|16176.5|16174.5|214
1640219400000|2021-12-23 00:30:00|16180.4|16178.4|16181.6|16179.6|16185.2|16183.2|16180.1|16178.1|243
1640219700000|2021-12-23 00:35:00|16181.7|16179.7|16184.6|16182.6|16186|16184|16181.7|16179.7|162
1640220000000|2021-12-23 00:40:00|16184.7|16182.7|16180.7|16178.7|16184.7|16182.7|16178.5|16176.5|181
1640220300000|2021-12-23 00:45:00|16180.4|16178.4|16185.7|16183.7|16187.1|16185.1|16180.2|16178.2|256
1640220600000|2021-12-23 00:50:00|16185.6|16183.6|16184.4|16182.4|16186.9|16184.9|16182.6|16180.6|197
1640220900000|2021-12-23 00:55:00|16184.5|16182.5|16180.1|16178.1|16185.4|16183.4|16179.4|16177.4|230
1640221200000|2021-12-23 01:00:00|16180|16178|16174.5|16172.5|16181|16179|16171.1|16169.1|413
1640221500000|2021-12-23 01:05:00|16174.6|16172.6|16178.6|16176.6|16179.4|16177.4|16173.6|16171.6|190
1640221800000|2021-12-23 01:10:00|16178.7|16176.7|16177.6|16175.6|16179.7|16177.7|16176.6|16174.6|102
1640222100000|2021-12-23 01:15:00|16177.5|16175.5|16175.9|16173.9|16177.6|16175.6|16174.4|16172.4|121
1640222400000|2021-12-23 01:20:00|16176.1|16174.1|16177.9|16175.9|16178.5|16176.5|16173.9|16171.9|99
1640222700000|2021-12-23 01:25:00|16177.1|16175.1|16183|16181|16184.6|16182.6|16176.6|16174.6|271
1640223000000|2021-12-23 01:30:00|16182.9|16180.9|16174.9|16172.9|16183.9|16181.9|16174.5|16172.5|196
1640223300000|2021-12-23 01:35:00|16175.2|16173.2|16177.2|16175.2|16180|16178|16174.5|16172.5|162
1640223600000|2021-12-23 01:40:00|16177.1|16175.1|16178|16176|16179.5|16177.5|16174.6|16172.6|106
1640223900000|2021-12-23 01:45:00|16177.9|16175.9|16176|16174|16178.9|16176.9|16171.6|16169.6|192
1640224200000|2021-12-23 01:50:00|16176.1|16174.1|16177.7|16175.7|16179.6|16177.6|16176.1|16174.1|134
1640224500000|2021-12-23 01:55:00|16178|16176|16176|16174|16179|16177|16175.6|16173.6|133
1640224800000|2021-12-23 02:00:00|16175.9|16173.9|16174.7|16172.7|16179.7|16177.7|16174.1|16172.1|180
1640225100000|2021-12-23 02:05:00|16174.6|16172.6|16181.6|16179.6|16182.2|16180.2|16173.6|16171.6|163
1640225400000|2021-12-23 02:10:00|16181.5|16179.5|16184.7|16182.7|16188.7|16186.7|16180.7|16178.7|426
1640225700000|2021-12-23 02:15:00|16184.6|16182.6|16183.7|16181.7|16186.2|16184.2|16182.6|16180.6|67
1640226000000|2021-12-23 02:20:00|16183.6|16181.6|16182.4|16180.4|16185.2|16183.2|16179.6|16177.6|108
1640226300000|2021-12-23 02:25:00|16182.5|16180.5|16187.6|16185.6|16188.4|16186.4|16181.2|16179.2|204
1640226600000|2021-12-23 02:30:00|16187.7|16185.7|16188.7|16186.7|16192.7|16190.7|16184.6|16182.6|215
1640226900000|2021-12-23 02:35:00|16188.9|16186.9|16190.5|16188.5|16192.2|16190.2|16187.7|16185.7|79
1640227200000|2021-12-23 02:40:00|16190.4|16188.4|16187.1|16185.1|16192.1|16190.1|16186|16184|159
1640227500000|2021-12-23 02:45:00|16187|16185|16188.9|16186.9|16189.5|16187.5|16186.9|16184.9|103
1640227800000|2021-12-23 02:50:00|16189|16187|16189.6|16187.6|16190.2|16188.2|16187.4|16185.4|76
1640228100000|2021-12-23 02:55:00|16189.5|16187.5|16190.2|16188.2|16190.7|16188.7|16188.5|16186.5|83
1640228400000|2021-12-23 03:00:00|16190.4|16188.4|16185.9|16183.9|16190.9|16188.9|16185.5|16183.5|101
1640228700000|2021-12-23 03:05:00|16185.7|16183.7|16185.4|16183.4|16187|16185|16185|16183|50
1640229000000|2021-12-23 03:10:00|16185.2|16183.2|16186.7|16184.7|16188.6|16186.6|16184.5|16182.5|111
1640229300000|2021-12-23 03:15:00|16186.6|16184.6|16180.7|16178.7|16186.7|16184.7|16179.5|16177.5|140
1640229600000|2021-12-23 03:20:00|16181.4|16179.4|16182.4|16180.4|16183.6|16181.6|16180.1|16178.1|94
1640229900000|2021-12-23 03:25:00|16182.2|16180.2|16182|16180|16183.5|16181.5|16181.6|16179.6|55
1640230200000|2021-12-23 03:30:00|16181.9|16179.9|16179.2|16177.2|16183.2|16181.2|16179.2|16177.2|88
1640230500000|2021-12-23 03:35:00|16179.1|16177.1|16181.4|16179.4|16183.7|16181.7|16178.5|16176.5|146
1640230800000|2021-12-23 03:40:00|16181.5|16179.5|16184.1|16182.1|16184.7|16182.7|16181.4|16179.4|79
1640231100000|2021-12-23 03:45:00|16184|16182|16182.2|16180.2|16185.5|16183.5|16181.5|16179.5|81
1640231400000|2021-12-23 03:50:00|16182.1|16180.1|16182.4|16180.4|16183.6|16181.6|16180.4|16178.4|57
1640231700000|2021-12-23 03:55:00|16182.2|16180.2|16181.1|16179.1|16183.1|16181.1|16180.5|16178.5|51
1640232000000|2021-12-23 04:00:00|16181|16179|16183.4|16181.4|16184|16182|16180.9|16178.9|43
1640232300000|2021-12-23 04:05:00|16183.1|16181.1|16182.2|16180.2|16184.6|16182.6|16181.7|16179.7|52
1640232600000|2021-12-23 04:10:00|16182.4|16180.4|16183.1|16181.1|16185|16183|16182.4|16180.4|55
1640232900000|2021-12-23 04:15:00|16183|16181|16182.4|16180.4|16183.7|16181.7|16181.9|16179.9|24
1640233200000|2021-12-23 04:20:00|16182.5|16180.5|16181.1|16179.1|16184.6|16182.6|16181.1|16179.1|72
1640233500000|2021-12-23 04:25:00|16181.2|16179.2|16181.7|16179.7|16182.4|16180.4|16180.5|16178.5|46
1640233800000|2021-12-23 04:30:00|16181.9|16179.9|16182.9|16180.9|16183.1|16181.1|16181|16179|46
1640234100000|2021-12-23 04:35:00|16183|16181|16181.2|16179.2|16183.2|16181.2|16181.2|16179.2|30
1640234400000|2021-12-23 04:40:00|16182.1|16180.1|16182.6|16180.6|16182.6|16180.6|16181.1|16179.1|39
1640234700000|2021-12-23 04:45:00|16182.5|16180.5|16180.5|16178.5|16182.5|16180.5|16179.5|16177.5|71
1640235000000|2021-12-23 04:50:00|16180.4|16178.4|16179.9|16177.9|16181|16179|16179.7|16177.7|32
1640235300000|2021-12-23 04:55:00|16180.1|16178.1|16181.5|16179.5|16181.6|16179.6|16178.9|16176.9|78
1640235600000|2021-12-23 05:00:00|16181.4|16179.4|16183.9|16181.9|16185.1|16183.1|16181.2|16179.2|133
1640235900000|2021-12-23 05:05:00|16183.7|16181.7|16183.9|16181.9|16184.9|16182.9|16181.9|16179.9|60
1640236200000|2021-12-23 05:10:00|16183.7|16181.7|16181.4|16179.4|16185|16183|16181.4|16179.4|42
1640236500000|2021-12-23 05:15:00|16181.5|16179.5|16182.7|16180.7|16183.6|16181.6|16181.2|16179.2|33
1640236800000|2021-12-23 05:20:00|16182.6|16180.6|16186.6|16184.6|16187.2|16185.2|16182.5|16180.5|95
1640237100000|2021-12-23 05:25:00|16186.7|16184.7|16184.4|16182.4|16187|16185|16183.7|16181.7|99
1640237400000|2021-12-23 05:30:00|16184.2|16182.2|16187.6|16185.6|16189.4|16187.4|16183.4|16181.4|130
1640237700000|2021-12-23 05:35:00|16187.7|16185.7|16188.2|16186.2|16188.9|16186.9|16187|16185|51
1640238000000|2021-12-23 05:40:00|16188.4|16186.4|16189.6|16187.6|16189.6|16187.6|16187.7|16185.7|64
1640238300000|2021-12-23 05:45:00|16189.4|16187.4|16188.9|16186.9|16189.4|16187.4|16187.4|16185.4|91
1640238600000|2021-12-23 05:50:00|16188.7|16186.7|16184.6|16182.6|16188.9|16186.9|16184.2|16182.2|118
1640238900000|2021-12-23 05:55:00|16184.7|16182.7|16186.2|16184.2|16188.4|16186.4|16184.1|16182.1|140
1640239200000|2021-12-23 06:00:00|16186.4|16184.4|16196.9|16194.9|16198|16196|16186.4|16184.4|513
1640239500000|2021-12-23 06:05:00|16197.1|16195.1|16190.7|16188.7|16197.1|16195.1|16190|16188|161
1640239800000|2021-12-23 06:10:00|16190.9|16188.9|16184.1|16182.1|16191.1|16189.1|16183|16181|189
1640240100000|2021-12-23 06:15:00|16184.4|16182.4|16179.2|16177.2|16185.9|16183.9|16179.2|16177.2|182
1640240400000|2021-12-23 06:20:00|16179.1|16177.1|16178.9|16176.9|16181.1|16179.1|16176.9|16174.9|196
1640240700000|2021-12-23 06:25:00|16178.7|16176.7|16181.5|16179.5|16182.7|16180.7|16176|16174|197
1640241000000|2021-12-23 06:30:00|16181.7|16179.7|16182.4|16180.4|16182.9|16180.9|16179.6|16177.6|132
1640241300000|2021-12-23 06:35:00|16182.5|16180.5|16179.7|16177.7|16183.7|16181.7|16178.1|16176.1|131
1640241600000|2021-12-23 06:40:00|16179.9|16177.9|16178.5|16176.5|16182.7|16180.7|16178.2|16176.2|141
1640241900000|2021-12-23 06:45:00|16178.4|16176.4|16178.5|16176.5|16182.7|16180.7|16176.2|16174.2|438
1640242200000|2021-12-23 06:50:00|16178.7|16176.7|16178.5|16176.5|16181.5|16179.5|16177.9|16175.9|100
1640242500000|2021-12-23 06:55:00|16178.2|16176.2|16185.9|16183.9|16186.9|16184.9|16177.7|16175.7|356
1640242800000|2021-12-23 07:00:00|16185.7|16183.7|16186.6|16184.6|16188.1|16186.1|16184.2|16182.2|197
1640243100000|2021-12-23 07:05:00|16187.7|16185.7|16188|16186|16189.6|16187.6|16185.9|16183.9|180
1640243400000|2021-12-23 07:10:00|16188.1|16186.1|16186.9|16184.9|16189.7|16187.7|16186.1|16184.1|110
1640243700000|2021-12-23 07:15:00|16187.1|16185.1|16187.7|16185.7|16190.4|16188.4|16184.7|16182.7|182
1640244000000|2021-12-23 07:20:00|16187.5|16185.5|16182|16180|16187.5|16185.5|16180.6|16178.6|157
1640244300000|2021-12-23 07:25:00|16181.9|16179.9|16179.7|16177.7|16183.2|16181.2|16179.2|16177.2|108
1640244600000|2021-12-23 07:30:00|16179.6|16177.6|16177.9|16175.9|16180|16178|16174.1|16172.1|285
1640244900000|2021-12-23 07:35:00|16177.2|16175.2|16185.1|16183.1|16186.7|16184.7|16176.6|16174.6|281
1640245200000|2021-12-23 07:40:00|16185.2|16183.2|16188.2|16186.2|16189.7|16187.7|16183.6|16181.6|311
1640245500000|2021-12-23 07:45:00|16188.6|16186.6|16186.1|16184.1|16190.4|16188.4|16184.9|16182.9|225
1640245800000|2021-12-23 07:50:00|16185.5|16183.5|16184.6|16182.6|16186.6|16184.6|16183.4|16181.4|76
1640246100000|2021-12-23 07:55:00|16184.5|16182.5|16185.5|16183.5|16189.6|16187.6|16184.4|16182.4|121
1640246400000|2021-12-23 08:00:00|16185.6|16183.6|16185.2|16183.2|16191.5|16189.5|16183.9|16181.9|370
1640246700000|2021-12-23 08:05:00|16185.1|16183.1|16178.9|16176.9|16185.1|16183.1|16177|16175|721
1640247000000|2021-12-23 08:10:00|16180.1|16178.1|16171|16169|16182.2|16180.2|16170.6|16168.6|568
1640247300000|2021-12-23 08:15:00|16171.1|16169.1|16166.1|16164.1|16176.6|16174.6|16165|16163|874
1640247600000|2021-12-23 08:20:00|16166|16164|16173.2|16171.2|16173.2|16171.2|16161.2|16159.2|494
1640247900000|2021-12-23 08:25:00|16173.4|16171.4|16175.6|16173.6|16176.5|16174.5|16171|16169|321
1640248200000|2021-12-23 08:30:00|16175.1|16173.1|16176|16174|16176.6|16174.6|16170.6|16168.6|282
1640248500000|2021-12-23 08:35:00|16175.9|16173.9|16160.5|16158.5|16176|16174|16153.9|16151.9|761
1640248800000|2021-12-23 08:40:00|16160.6|16158.6|16161|16159|16165.9|16163.9|16159.7|16157.7|315
1640249100000|2021-12-23 08:45:00|16160.6|16158.6|16164.7|16162.7|16165.2|16163.2|16156.9|16154.9|300
1640249400000|2021-12-23 08:50:00|16164|16162|16183.1|16181.1|16186.9|16184.9|16162.6|16160.6|766
1640249700000|2021-12-23 08:55:00|16182.5|16180.5|16182|16180|16189.9|16187.9|16179.6|16177.6|601
1640250000000|2021-12-23 09:00:00|16182.1|16180.1|16181.1|16179.1|16182.4|16180.4|16176|16174|343
1640250300000|2021-12-23 09:05:00|16181.4|16179.4|16188.1|16186.1|16191.4|16189.4|16181.4|16179.4|453
1640250600000|2021-12-23 09:10:00|16188|16186|16186.1|16184.1|16188.9|16186.9|16184.7|16182.7|186
1640250900000|2021-12-23 09:15:00|16185.7|16183.7|16184.2|16182.2|16188|16186|16181.1|16179.1|191
1640251200000|2021-12-23 09:20:00|16184.4|16182.4|16180.5|16178.5|16184.9|16182.9|16178.6|16176.6|175
1640251500000|2021-12-23 09:25:00|16180.6|16178.6|16180|16178|16184.5|16182.5|16180|16178|168
1640251800000|2021-12-23 09:30:00|16180.2|16178.2|16183.5|16181.5|16184.4|16182.4|16178.1|16176.1|181
1640252100000|2021-12-23 09:35:00|16183.4|16181.4|16187.9|16185.9|16187.9|16185.9|16181.2|16179.2|187
1640252400000|2021-12-23 09:40:00|16188|16186|16187|16185|16190.5|16188.5|16183.9|16181.9|113
1640252700000|2021-12-23 09:45:00|16187.1|16185.1|16186.7|16184.7|16188.5|16186.5|16182.9|16180.9|194
1640253000000|2021-12-23 09:50:00|16186.9|16184.9|16184.6|16182.6|16189.2|16187.2|16184|16182|127
1640253300000|2021-12-23 09:55:00|16184.7|16182.7|16187.1|16185.1|16188.2|16186.2|16184.4|16182.4|103
1640253600000|2021-12-23 10:00:00|16187.2|16185.2|16185|16183|16187.5|16185.5|16182.4|16180.4|96
1640253900000|2021-12-23 10:05:00|16184.7|16182.7|16185.1|16183.1|16186.1|16184.1|16183.5|16181.5|129
1640254200000|2021-12-23 10:10:00|16185|16183|16187.1|16185.1|16188.2|16186.2|16184.6|16182.6|127
1640254500000|2021-12-23 10:15:00|16187.7|16185.7|16188.9|16186.9|16190.1|16188.1|16187.6|16185.6|72
1640254800000|2021-12-23 10:20:00|16188.7|16186.7|16198.2|16196.2|16200.6|16198.6|16188.6|16186.6|539
1640255100000|2021-12-23 10:25:00|16198.1|16196.1|16195.7|16193.7|16198.1|16196.1|16194.4|16192.4|178
1640255400000|2021-12-23 10:30:00|16196|16194|16193.6|16191.6|16196.5|16194.5|16192.6|16190.6|133
1640255700000|2021-12-23 10:35:00|16193.9|16191.9|16199|16197|16200.2|16198.2|16193.7|16191.7|211
1640256000000|2021-12-23 10:40:00|16199.1|16197.1|16200|16198|16203.2|16201.2|16199.1|16197.1|285
1640256300000|2021-12-23 10:45:00|16199.9|16197.9|16199.2|16197.2|16200.4|16198.4|16196|16194|195
1640256600000|2021-12-23 10:50:00|16199.4|16197.4|16207|16205|16211.5|16209.5|16199.4|16197.4|567
1640256900000|2021-12-23 10:55:00|16206.9|16204.9|16205.4|16203.4|16210.9|16208.9|16205.4|16203.4|183
1640257200000|2021-12-23 11:00:00|16205.5|16203.5|16203.6|16201.6|16208.4|16206.4|16203.6|16201.6|160
1640257500000|2021-12-23 11:05:00|16203.7|16201.7|16206.7|16204.7|16208.1|16206.1|16203.5|16201.5|225
1640257800000|2021-12-23 11:10:00|16206.9|16204.9|16202.1|16200.1|16210.1|16208.1|16201.7|16199.7|311
1640258100000|2021-12-23 11:15:00|16201.9|16199.9|16202.6|16200.6|16205.6|16203.6|16198.2|16196.2|307
1640258400000|2021-12-23 11:20:00|16202.5|16200.5|16205.6|16203.6|16206.1|16204.1|16202.4|16200.4|212
1640258700000|2021-12-23 11:25:00|16205.5|16203.5|16214.6|16212.6|16214.6|16212.6|16203.7|16201.7|289
1640259000000|2021-12-23 11:30:00|16214.7|16212.7|16204.9|16202.9|16214.7|16212.7|16204.4|16202.4|266
1640259300000|2021-12-23 11:35:00|16204.7|16202.7|16206.6|16204.6|16206.9|16204.9|16203.4|16201.4|187
1640259600000|2021-12-23 11:40:00|16207|16205|16207.4|16205.4|16210.7|16208.7|16205.7|16203.7|214
1640259900000|2021-12-23 11:45:00|16207.5|16205.5|16204.7|16202.7|16207.5|16205.5|16203.4|16201.4|132
1640260200000|2021-12-23 11:50:00|16204.6|16202.6|16204.9|16202.9|16209.1|16207.1|16204.4|16202.4|155
1640260500000|2021-12-23 11:55:00|16204.7|16202.7|16210.2|16208.2|16212.1|16210.1|16204.7|16202.7|227
1640260800000|2021-12-23 12:00:00|16210.6|16208.6|16217|16215|16219.2|16217.2|16210.5|16208.5|590
1640261100000|2021-12-23 12:05:00|16216.9|16214.9|16216|16214|16220.2|16218.2|16215.1|16213.1|303
1640261400000|2021-12-23 12:10:00|16215.9|16213.9|16220.2|16218.2|16220.7|16218.7|16214.9|16212.9|273
1640261700000|2021-12-23 12:15:00|16220.6|16218.6|16214.7|16212.7|16221.4|16219.4|16214|16212|331
1640262000000|2021-12-23 12:20:00|16214.6|16212.6|16210.6|16208.6|16216.6|16214.6|16209.7|16207.7|310
1640262300000|2021-12-23 12:25:00|16210.5|16208.5|16207|16205|16211.1|16209.1|16204|16202|455
1640262600000|2021-12-23 12:30:00|16206.9|16204.9|16209.7|16207.7|16210.7|16208.7|16204.5|16202.5|294
1640262900000|2021-12-23 12:35:00|16209.9|16207.9|16212.2|16210.2|16213.4|16211.4|16209.2|16207.2|318
1640263200000|2021-12-23 12:40:00|16212.1|16210.1|16219.1|16217.1|16219.1|16217.1|16211.7|16209.7|382
1640263500000|2021-12-23 12:45:00|16218.9|16216.9|16221.5|16219.5|16221.9|16219.9|16217.6|16215.6|396
1640263800000|2021-12-23 12:50:00|16221.6|16219.6|16218.9|16216.9|16222|16220|16216.9|16214.9|271
1640264100000|2021-12-23 12:55:00|16218.5|16216.5|16221|16219|16221.5|16219.5|16218|16216|281
1640264400000|2021-12-23 13:00:00|16220.2|16218.2|16212.5|16210.5|16228.4|16226.4|16212.5|16210.5|1185
1640264700000|2021-12-23 13:05:00|16212.4|16210.4|16212.5|16210.5|16215.4|16213.4|16210.4|16208.4|550
1640265000000|2021-12-23 13:10:00|16212.1|16210.1|16214.4|16212.4|16215|16213|16210.9|16208.9|418
1640265300000|2021-12-23 13:15:00|16214.1|16212.1|16210.4|16208.4|16214.1|16212.1|16208.5|16206.5|353
1640265600000|2021-12-23 13:20:00|16210|16208|16205.1|16203.1|16210.7|16208.7|16204.5|16202.5|629
1640265900000|2021-12-23 13:25:00|16205|16203|16207.2|16205.2|16207.9|16205.9|16198.6|16196.6|649
1640266200000|2021-12-23 13:30:00|16205.4|16203.4|16204.1|16202.1|16208.6|16206.6|16194.6|16192.6|1382
1640266500000|2021-12-23 13:35:00|16205.2|16203.2|16198.7|16196.7|16210.1|16208.1|16198.7|16196.7|933
1640266800000|2021-12-23 13:40:00|16198.9|16196.9|16183.6|16181.6|16199|16197|16178.6|16176.6|1844
1640267100000|2021-12-23 13:45:00|16183.5|16181.5|16198.4|16196.4|16200.6|16198.6|16182.2|16180.2|1157
1640267400000|2021-12-23 13:50:00|16198.9|16196.9|16198.4|16196.4|16199.7|16197.7|16194.2|16192.2|580
1640267700000|2021-12-23 13:55:00|16198.2|16196.2|16201|16199|16204|16202|16195.5|16193.5|570
1640268000000|2021-12-23 14:00:00|16201.2|16199.2|16211.4|16209.4|16212.4|16210.4|16201.2|16199.2|976
1640268300000|2021-12-23 14:05:00|16211.2|16209.2|16212.7|16210.7|16214.1|16212.1|16205.5|16203.5|660
1640268600000|2021-12-23 14:10:00|16213|16211|16205.7|16203.7|16215.2|16213.2|16203.7|16201.7|703
1640268900000|2021-12-23 14:15:00|16205.6|16203.6|16199.9|16197.9|16209.7|16207.7|16199.6|16197.6|722
1640269200000|2021-12-23 14:20:00|16200.1|16198.1|16207.5|16205.5|16207.9|16205.9|16197|16195|853
1640269500000|2021-12-23 14:25:00|16207.4|16205.4|16192.1|16190.1|16207.9|16205.9|16190.7|16188.7|1353
1640269800000|2021-12-23 14:30:00|16191.6|16190.6|16218.1|16217.1|16225.5|16224.5|16184.1|16183.1|12846
1640270100000|2021-12-23 14:35:00|16219|16218|16229.2|16228.2|16243.7|16242.7|16206.2|16205.2|12035
1640270400000|2021-12-23 14:40:00|16229|16228|16222.7|16221.7|16231.5|16230.5|16215.5|16214.5|2823
1640270700000|2021-12-23 14:45:00|16214.6|16213.6|16214.2|16213.2|16229.2|16228.2|16194.7|16193.7|10011
1640271000000|2021-12-23 14:50:00|16214|16213|16221.2|16220.2|16241.2|16240.2|16211.7|16210.7|8015
1640271300000|2021-12-23 14:55:00|16222.2|16221.2|16242.7|16241.7|16249.2|16248.2|16204|16203|8832
1640271600000|2021-12-23 15:00:00|16242.5|16241.5|16239.7|16238.7|16259.9|16258.9|16236.9|16235.9|8281
1640271900000|2021-12-23 15:05:00|16240|16239|16242.1|16241.1|16250.7|16249.7|16233|16232|5362
1640272200000|2021-12-23 15:10:00|16243.9|16242.9|16267.5|16266.5|16274|16273|16243.3|16242.3|6596
1640272500000|2021-12-23 15:15:00|16267.8|16266.8|16268.5|16267.5|16273|16272|16255.4|16254.4|5402
1640272800000|2021-12-23 15:20:00|16268.4|16267.4|16278.2|16277.2|16280.3|16279.3|16265|16264|4487
1640273100000|2021-12-23 15:25:00|16277.9|16276.9|16274|16273|16282|16281|16257.8|16256.8|4873
1640273400000|2021-12-23 15:30:00|16274.4|16273.4|16269.3|16268.3|16283.2|16282.2|16255.3|16254.3|5243
1640273700000|2021-12-23 15:35:00|16269.2|16268.2|16269.7|16268.7|16277.7|16276.7|16262.3|16261.3|3832
1640274000000|2021-12-23 15:40:00|16269.5|16268.5|16269.3|16268.3|16281.7|16280.7|16266.5|16265.5|4350
1640274300000|2021-12-23 15:45:00|16269.5|16268.5|16286.8|16285.8|16286.8|16285.8|16267.3|16266.3|4069
1640274600000|2021-12-23 15:50:00|16286.5|16285.5|16288.8|16287.8|16292.8|16291.8|16281.5|16280.5|4019
1640274900000|2021-12-23 15:55:00|16289.2|16288.2|16302.9|16301.9|16303.9|16302.9|16289.2|16288.2|4285
1640275200000|2021-12-23 16:00:00|16302.8|16301.8|16303.2|16302.2|16312.5|16311.5|16298.2|16297.2|5324
1640275500000|2021-12-23 16:05:00|16303.3|16302.3|16308.5|16307.5|16311.9|16310.9|16302.8|16301.8|3262
1640275800000|2021-12-23 16:10:00|16309|16308|16311.5|16310.5|16323|16322|16308.8|16307.8|5022
1640276100000|2021-12-23 16:15:00|16311.3|16310.3|16318.8|16317.8|16322.2|16321.2|16311.2|16310.2|2374
1640276400000|2021-12-23 16:20:00|16318.9|16317.9|16310.5|16309.5|16319.3|16318.3|16304.2|16303.2|2999
1640276700000|2021-12-23 16:25:00|16310.9|16309.9|16305.3|16304.3|16317.2|16316.2|16301|16300|3097
1640277000000|2021-12-23 16:30:00|16305.8|16304.8|16318.7|16317.7|16320.7|16319.7|16305|16304|3041
1640277300000|2021-12-23 16:35:00|16318.8|16317.8|16324.8|16323.8|16327.2|16326.2|16318.2|16317.2|2865
1640277600000|2021-12-23 16:40:00|16324.2|16323.2|16323.5|16322.5|16325.3|16324.3|16316.9|16315.9|2060
1640277900000|2021-12-23 16:45:00|16323.7|16322.7|16324.4|16323.4|16330.5|16329.5|16319.4|16318.4|2706
1640278200000|2021-12-23 16:50:00|16324.5|16323.5|16322.8|16321.8|16330.5|16329.5|16317.8|16316.8|2459
1640278500000|2021-12-23 16:55:00|16322.7|16321.7|16328.9|16327.9|16329|16328|16317.3|16316.3|1775
1640278800000|2021-12-23 17:00:00|16329|16328|16327.5|16326.5|16329.4|16328.4|16321.5|16320.5|1748
1640279100000|2021-12-23 17:05:00|16328|16327|16330|16329|16332|16331|16326.5|16325.5|1922
1640279400000|2021-12-23 17:10:00|16330.2|16329.2|16327.9|16326.9|16331.5|16330.5|16324.7|16323.7|1863
1640279700000|2021-12-23 17:15:00|16328.2|16327.2|16318.5|16317.5|16330.5|16329.5|16313.5|16312.5|2849
1640280000000|2021-12-23 17:20:00|16318.7|16317.7|16315.3|16314.3|16321.8|16320.8|16312.4|16311.4|1881
1640280300000|2021-12-23 17:25:00|16315.5|16314.5|16313.8|16312.8|16322.2|16321.2|16311|16310|2537
1640280600000|2021-12-23 17:30:00|16314|16313|16314.5|16313.5|16321|16320|16309.2|16308.2|2825
1640280900000|2021-12-23 17:35:00|16314.8|16313.8|16320.3|16319.3|16322.3|16321.3|16312.3|16311.3|1665
1640281200000|2021-12-23 17:40:00|16318.9|16317.9|16327.5|16326.5|16330.5|16329.5|16317.4|16316.4|2892
1640281500000|2021-12-23 17:45:00|16327.6|16326.6|16323.1|16322.1|16330.8|16329.8|16319.5|16318.5|1644
1640281800000|2021-12-23 17:50:00|16323.4|16322.4|16319.4|16318.4|16327.1|16326.1|16314.3|16313.3|1704
1640282100000|2021-12-23 17:55:00|16319.9|16318.9|16326.6|16325.6|16327.6|16326.6|16318.3|16317.3|1415
1640282400000|2021-12-23 18:00:00|16326.8|16325.8|16323.8|16322.8|16331.6|16330.6|16323.3|16322.3|1689
1640282700000|2021-12-23 18:05:00|16323.9|16322.9|16325.8|16324.8|16330.8|16329.8|16323.5|16322.5|1410
1640283000000|2021-12-23 18:10:00|16325.6|16324.6|16316.1|16315.1|16328.6|16327.6|16308|16307|2620
1640283300000|2021-12-23 18:15:00|16316.4|16315.4|16319.6|16318.6|16323.9|16322.9|16313.4|16312.4|1349
1640283600000|2021-12-23 18:20:00|16319.5|16318.5|16323.1|16322.1|16324.9|16323.9|16318.8|16317.8|1203
1640283900000|2021-12-23 18:25:00|16323|16322|16339.6|16338.6|16341.6|16340.6|16320.9|16319.9|3611
1640284200000|2021-12-23 18:30:00|16339.4|16338.4|16335.6|16334.6|16343.3|16342.3|16333|16332|2211
1640284500000|2021-12-23 18:35:00|16335.4|16334.4|16329.9|16328.9|16335.9|16334.9|16328.9|16327.9|1043
1640284800000|2021-12-23 18:40:00|16330|16329|16333|16332|16334.3|16333.3|16326.4|16325.4|1292
1640285100000|2021-12-23 18:45:00|16333.1|16332.1|16335.1|16334.1|16336|16335|16330.1|16329.1|1275
1640285400000|2021-12-23 18:50:00|16335.3|16334.3|16338.9|16337.9|16340.3|16339.3|16334.5|16333.5|1574
1640285700000|2021-12-23 18:55:00|16339|16338|16335.5|16334.5|16340.9|16339.9|16333.9|16332.9|1575
1640286000000|2021-12-23 19:00:00|16335.9|16334.9|16340.4|16339.4|16343.5|16342.5|16335.4|16334.4|1931
1640286300000|2021-12-23 19:05:00|16340.1|16339.1|16336|16335|16343.3|16342.3|16332.9|16331.9|1531
1640286600000|2021-12-23 19:10:00|16335.6|16334.6|16335.4|16334.4|16338.6|16337.6|16331.4|16330.4|1392
1640286900000|2021-12-23 19:15:00|16335.3|16334.3|16331.6|16330.6|16336|16335|16321|16320|2679
1640287200000|2021-12-23 19:20:00|16331.5|16330.5|16340|16339|16341.1|16340.1|16330.9|16329.9|1515
1640287500000|2021-12-23 19:25:00|16339.9|16338.9|16336.1|16335.1|16342.9|16341.9|16334.1|16333.1|1553
1640287800000|2021-12-23 19:30:00|16336.4|16335.4|16331.1|16330.1|16340.6|16339.6|16327.1|16326.1|2002
1640288100000|2021-12-23 19:35:00|16330.6|16329.6|16327.1|16326.1|16331|16330|16325.6|16324.6|1199
1640288400000|2021-12-23 19:40:00|16327|16326|16337.4|16336.4|16338.1|16337.1|16326.9|16325.9|1321
1640288700000|2021-12-23 19:45:00|16337.3|16336.3|16337.9|16336.9|16340|16339|16333.8|16332.8|1263
1640289000000|2021-12-23 19:50:00|16338|16337|16343.1|16342.1|16344.4|16343.4|16337.1|16336.1|1653
1640289300000|2021-12-23 19:55:00|16343|16342|16345.1|16344.1|16347|16346|16341.5|16340.5|1713
1640289600000|2021-12-23 20:00:00|16344.6|16343.6|16320.3|16319.3|16345.9|16344.9|16316|16315|3744
1640289900000|2021-12-23 20:05:00|16320.4|16319.4|16326.6|16325.6|16329.8|16328.8|16319.6|16318.6|2427
1640290200000|2021-12-23 20:10:00|16326.4|16325.4|16334.6|16333.6|16334.9|16333.9|16324.4|16323.4|1784
1640290500000|2021-12-23 20:15:00|16334.8|16333.8|16336.1|16335.1|16342|16341|16332.3|16331.3|2267
1640290800000|2021-12-23 20:20:00|16334.4|16333.4|16324.3|16323.3|16338|16337|16323.4|16322.4|1826
1640291100000|2021-12-23 20:25:00|16323.8|16322.8|16320.6|16319.6|16329.1|16328.1|16319.9|16318.9|1991
1640291400000|2021-12-23 20:30:00|16321.4|16320.4|16309.8|16308.8|16323.6|16322.6|16306.1|16305.1|4585
1640291700000|2021-12-23 20:35:00|16309.6|16308.6|16322.1|16321.1|16322.3|16321.3|16307.3|16306.3|4042
1640292000000|2021-12-23 20:40:00|16322.3|16321.3|16339.1|16338.1|16340.3|16339.3|16320.4|16319.4|3712
1640292300000|2021-12-23 20:45:00|16339|16338|16353.5|16352.5|16356.8|16355.8|16337.9|16336.9|5969
1640292600000|2021-12-23 20:50:00|16353.4|16352.4|16344.9|16343.9|16361.4|16360.4|16343|16342|7452
1640292900000|2021-12-23 20:55:00|16344.8|16343.8|16301.4|16300.4|16344.8|16343.8|16298.8|16297.8|13870
1640293200000|2021-12-23 21:00:00|16300.5|16299.5|16302.9|16300.9|16310.8|16308.8|16292.6|16290.6|5975
1640293500000|2021-12-23 21:05:00|16303.1|16301.1|16307|16305|16311.3|16309.3|16301.9|16299.9|1593
1640293800000|2021-12-23 21:10:00|16307.4|16305.4|16309.3|16307.3|16309.9|16307.9|16303.9|16301.9|1114
1640294100000|2021-12-23 21:15:00|16308.6|16306.6|16301.1|16299.1|16310|16308|16300.9|16298.9|615
1640294400000|2021-12-23 21:20:00|16300.8|16298.8|16303.5|16301.5|16304.3|16302.3|16298|16296|320
1640294700000|2021-12-23 21:25:00|16303.4|16301.4|16303.1|16301.1|16306|16304|16301.6|16299.6|377
1640295000000|2021-12-23 21:30:00|16303.8|16301.8|16303.6|16301.6|16306.4|16304.4|16303.1|16301.1|269
1640295300000|2021-12-23 21:35:00|16303.5|16301.5|16305.1|16303.1|16306.3|16304.3|16303.3|16301.3|138
1640295600000|2021-12-23 21:40:00|16305.3|16303.3|16307.5|16305.5|16308|16306|16305.3|16303.3|240
1640295900000|2021-12-23 21:45:00|16307.4|16305.4|16308|16306|16308|16306|16305.5|16303.5|195
1640296200000|2021-12-23 21:50:00|16307.9|16305.9|16306.9|16304.9|16308.6|16306.6|16305.8|16303.8|243
1640296500000|2021-12-23 21:55:00|16306.8|16304.8|16308.6|16306.6|16309.1|16307.1|16306|16304|214
1640559600000|2021-12-26 23:00:00|16337.4|16335.4|16341.1|16339.1|16345.5|16343.5|16326.1|16324.1|1391
1640559900000|2021-12-26 23:05:00|16341.9|16339.9|16352.3|16350.3|16353.5|16351.5|16340|16338|882
1640560200000|2021-12-26 23:10:00|16352|16350|16349.1|16347.1|16355.3|16353.3|16346.9|16344.9|478
1640560500000|2021-12-26 23:15:00|16348.9|16346.9|16346.5|16344.5|16355.4|16353.4|16344.9|16342.9|428
1640560800000|2021-12-26 23:20:00|16346.6|16344.6|16343.9|16341.9|16351|16349|16342.9|16340.9|272
1640561100000|2021-12-26 23:25:00|16343.8|16341.8|16340.3|16338.3|16347|16345|16339.6|16337.6|267
1640561400000|2021-12-26 23:30:00|16340.4|16338.4|16347.4|16345.4|16347.6|16345.6|16338|16336|329
1640561700000|2021-12-26 23:35:00|16347|16345|16348.1|16346.1|16353.4|16351.4|16346.4|16344.4|330
1640562000000|2021-12-26 23:40:00|16348.3|16346.3|16343.8|16341.8|16348.5|16346.5|16340|16338|259
1640562300000|2021-12-26 23:45:00|16343.6|16341.6|16343.3|16341.3|16345|16343|16341|16339|134
1640562600000|2021-12-26 23:50:00|16343.9|16341.9|16345.5|16343.5|16347|16345|16340.6|16338.6|168
1640562900000|2021-12-26 23:55:00|16345.4|16343.4|16349|16347|16350|16348|16344.4|16342.4|155
1640563200000|2021-12-27 00:00:00|16348.5|16346.5|16356|16354|16358.8|16356.8|16345.9|16343.9|759
1640563500000|2021-12-27 00:05:00|16356.1|16354.1|16367|16365|16369|16367|16353.1|16351.1|821
1640563800000|2021-12-27 00:10:00|16367.1|16365.1|16352.4|16350.4|16367.4|16365.4|16348.5|16346.5|670
1640564100000|2021-12-27 00:15:00|16352.6|16350.6|16349|16347|16354|16352|16347.8|16345.8|317
1640564400000|2021-12-27 00:20:00|16349.1|16347.1|16358.3|16356.3|16358.9|16356.9|16348|16346|287
1640564700000|2021-12-27 00:25:00|16358.4|16356.4|16360|16358|16360.4|16358.4|16353.5|16351.5|278
1640565000000|2021-12-27 00:30:00|16360.4|16358.4|16356.9|16354.9|16360.8|16358.8|16356.1|16354.1|243
1640565300000|2021-12-27 00:35:00|16357|16355|16353.3|16351.3|16358.9|16356.9|16350.1|16348.1|252
1640565600000|2021-12-27 00:40:00|16353.6|16351.6|16350.9|16348.9|16354|16352|16350|16348|151
1640565900000|2021-12-27 00:45:00|16351.1|16349.1|16351.4|16349.4|16351.9|16349.9|16348.3|16346.3|213
1640566200000|2021-12-27 00:50:00|16351.5|16349.5|16343.3|16341.3|16352|16350|16341.8|16339.8|448
1640566500000|2021-12-27 00:55:00|16343.4|16341.4|16346.8|16344.8|16348.6|16346.6|16343.4|16341.4|244
1640566800000|2021-12-27 01:00:00|16346.6|16344.6|16339.3|16337.3|16348.5|16346.5|16338.8|16336.8|406
1640567100000|2021-12-27 01:05:00|16339.4|16337.4|16337.4|16335.4|16341.1|16339.1|16333.1|16331.1|594
1640567400000|2021-12-27 01:10:00|16337.3|16335.3|16337|16335|16341.4|16339.4|16335.9|16333.9|209
1640567700000|2021-12-27 01:15:00|16336.9|16334.9|16335.1|16333.1|16338.1|16336.1|16329.8|16327.8|490
1640568000000|2021-12-27 01:20:00|16335.3|16333.3|16336.4|16334.4|16336.4|16334.4|16330.3|16328.3|260
1640568300000|2021-12-27 01:25:00|16336.3|16334.3|16340.5|16338.5|16342.8|16340.8|16335.8|16333.8|391
1640568600000|2021-12-27 01:30:00|16340.4|16338.4|16343|16341|16349|16347|16338|16336|395
1640568900000|2021-12-27 01:35:00|16343.1|16341.1|16340.3|16338.3|16343.3|16341.3|16338|16336|257
1640569200000|2021-12-27 01:40:00|16341.5|16339.5|16345.8|16343.8|16346.3|16344.3|16339.8|16337.8|216
1640569500000|2021-12-27 01:45:00|16345.6|16343.6|16345|16343|16347.5|16345.5|16344.3|16342.3|198
1640569800000|2021-12-27 01:50:00|16345.1|16343.1|16348|16346|16348.4|16346.4|16343.3|16341.3|214
1640570100000|2021-12-27 01:55:00|16347.9|16345.9|16342.3|16340.3|16348|16346|16340.6|16338.6|175
1640570400000|2021-12-27 02:00:00|16342.4|16340.4|16338.1|16336.1|16344.9|16342.9|16338|16336|287
1640570700000|2021-12-27 02:05:00|16338.3|16336.3|16338.4|16336.4|16340.3|16338.3|16336|16334|178
1640571000000|2021-12-27 02:10:00|16338.3|16336.3|16342.1|16340.1|16342.3|16340.3|16338|16336|106
1640571300000|2021-12-27 02:15:00|16342|16340|16337.8|16335.8|16342.4|16340.4|16336.6|16334.6|90
1640571600000|2021-12-27 02:20:00|16338|16336|16340|16338|16340.6|16338.6|16337.1|16335.1|68
1640571900000|2021-12-27 02:25:00|16339.9|16337.9|16343.1|16341.1|16343.9|16341.9|16339.8|16337.8|218
1640572200000|2021-12-27 02:30:00|16343.5|16341.5|16350.3|16348.3|16352.8|16350.8|16343.1|16341.1|579
1640572500000|2021-12-27 02:35:00|16350.4|16348.4|16353.8|16351.8|16354.4|16352.4|16349|16347|314
1640572800000|2021-12-27 02:40:00|16353.6|16351.6|16350.9|16348.9|16353.9|16351.9|16350.8|16348.8|169
1640573100000|2021-12-27 02:45:00|16350.6|16348.6|16350.6|16348.6|16352.4|16350.4|16348.5|16346.5|146
1640573400000|2021-12-27 02:50:00|16350.5|16348.5|16348.8|16346.8|16350.6|16348.6|16348.4|16346.4|94
1640573700000|2021-12-27 02:55:00|16348.6|16346.6|16350.1|16348.1|16350.8|16348.8|16348.1|16346.1|105
1640574000000|2021-12-27 03:00:00|16350|16348|16350.5|16348.5|16352.3|16350.3|16349|16347|127
1640574300000|2021-12-27 03:05:00|16350.4|16348.4|16353.8|16351.8|16353.8|16351.8|16349.6|16347.6|217
1640574600000|2021-12-27 03:10:00|16351.3|16349.3|16353.1|16351.1|16356.1|16354.1|16350.8|16348.8|359
1640574900000|2021-12-27 03:15:00|16353.3|16351.3|16351.9|16349.9|16353.4|16351.4|16350.8|16348.8|193
1640575200000|2021-12-27 03:20:00|16351.8|16349.8|16349.1|16347.1|16353.3|16351.3|16348.1|16346.1|155
1640575500000|2021-12-27 03:25:00|16349.4|16347.4|16348.6|16346.6|16350.3|16348.3|16348.5|16346.5|83
1640575800000|2021-12-27 03:30:00|16348.8|16346.8|16349.6|16347.6|16350.3|16348.3|16346.9|16344.9|163
1640576100000|2021-12-27 03:35:00|16349.8|16347.8|16348.5|16346.5|16349.8|16347.8|16346.3|16344.3|63
1640576400000|2021-12-27 03:40:00|16348.4|16346.4|16351.4|16349.4|16353.9|16351.9|16348|16346|236
1640576700000|2021-12-27 03:45:00|16351.5|16349.5|16350.3|16348.3|16351.5|16349.5|16349.4|16347.4|65
1640577000000|2021-12-27 03:50:00|16350.1|16348.1|16349.8|16347.8|16351.1|16349.1|16349.3|16347.3|52
1640577300000|2021-12-27 03:55:00|16349.6|16347.6|16349.1|16347.1|16350|16348|16348.5|16346.5|69
1640577600000|2021-12-27 04:00:00|16349.4|16347.4|16349.4|16347.4|16350|16348|16346.9|16344.9|105
1640577900000|2021-12-27 04:05:00|16349.8|16347.8|16346|16344|16349.9|16347.9|16345.5|16343.5|142
1640578200000|2021-12-27 04:10:00|16345.9|16343.9|16345.8|16343.8|16347.8|16345.8|16344.9|16342.9|56
1640578500000|2021-12-27 04:15:00|16345.9|16343.9|16347.5|16345.5|16347.9|16345.9|16345|16343|111
1640578800000|2021-12-27 04:20:00|16347.6|16345.6|16345.9|16343.9|16348.4|16346.4|16345|16343|151
1640579100000|2021-12-27 04:25:00|16345.4|16343.4|16341.4|16339.4|16346.6|16344.6|16340|16338|327
1640579400000|2021-12-27 04:30:00|16341.6|16339.6|16342.1|16340.1|16342.9|16340.9|16339.6|16337.6|127
1640579700000|2021-12-27 04:35:00|16342.3|16340.3|16341.8|16339.8|16342.6|16340.6|16340.8|16338.8|91
1640580000000|2021-12-27 04:40:00|16341.9|16339.9|16341.5|16339.5|16343.3|16341.3|16341.4|16339.4|109
1640580300000|2021-12-27 04:45:00|16341.3|16339.3|16342.9|16340.9|16343|16341|16340.1|16338.1|78
1640580600000|2021-12-27 04:50:00|16342.8|16340.8|16342.9|16340.9|16343|16341|16341|16339|35
1640580900000|2021-12-27 04:55:00|16343|16341|16342|16340|16343.9|16341.9|16341.3|16339.3|92
1640581200000|2021-12-27 05:00:00|16342.1|16340.1|16340.9|16338.9|16342.1|16340.1|16339.8|16337.8|100
1640581500000|2021-12-27 05:05:00|16341|16339|16340|16338|16344.3|16342.3|16339|16337|198
1640581800000|2021-12-27 05:10:00|16340.1|16338.1|16342|16340|16343.6|16341.6|16339.6|16337.6|158
1640582100000|2021-12-27 05:15:00|16342.1|16340.1|16344.5|16342.5|16345.5|16343.5|16340.8|16338.8|133
1640582400000|2021-12-27 05:20:00|16344.3|16342.3|16344.6|16342.6|16345.3|16343.3|16342.6|16340.6|112
1640582700000|2021-12-27 05:25:00|16344.8|16342.8|16342.9|16340.9|16346.4|16344.4|16342|16340|185
1640583000000|2021-12-27 05:30:00|16342.4|16340.4|16341.9|16339.9|16344.8|16342.8|16341.8|16339.8|108
1640583300000|2021-12-27 05:35:00|16341.6|16339.6|16343|16341|16343.8|16341.8|16340.9|16338.9|96
1640583600000|2021-12-27 05:40:00|16342.9|16340.9|16342.9|16340.9|16344.3|16342.3|16341.8|16339.8|70
1640583900000|2021-12-27 05:45:00|16342.8|16340.8|16344.3|16342.3|16344.3|16342.3|16340.8|16338.8|175
1640584200000|2021-12-27 05:50:00|16343.5|16341.5|16341.3|16339.3|16343.9|16341.9|16339.4|16337.4|115
1640584500000|2021-12-27 05:55:00|16341.4|16339.4|16341|16339|16342|16340|16339|16337|132
1640584800000|2021-12-27 06:00:00|16340.3|16338.3|16343.4|16341.4|16344.1|16342.1|16339.3|16337.3|249
1640585100000|2021-12-27 06:05:00|16343.3|16341.3|16342.5|16340.5|16344.6|16342.6|16340|16338|130
1640585400000|2021-12-27 06:10:00|16342|16340|16333.1|16331.1|16342.3|16340.3|16331.3|16329.3|468
1640585700000|2021-12-27 06:15:00|16333.3|16331.3|16329.6|16327.6|16333.3|16331.3|16320.6|16318.6|743
1640586000000|2021-12-27 06:20:00|16329.8|16327.8|16333.5|16331.5|16334.9|16332.9|16326.9|16324.9|382
1640586300000|2021-12-27 06:25:00|16333.6|16331.6|16331.1|16329.1|16334.3|16332.3|16329.1|16327.1|199
1640586600000|2021-12-27 06:30:00|16331.3|16329.3|16333.6|16331.6|16335.6|16333.6|16330.3|16328.3|194
1640586900000|2021-12-27 06:35:00|16333.5|16331.5|16328.8|16326.8|16333.6|16331.6|16327.9|16325.9|155
1640587200000|2021-12-27 06:40:00|16328.6|16326.6|16333.3|16331.3|16333.5|16331.5|16328.6|16326.6|132
1640587500000|2021-12-27 06:45:00|16333.5|16331.5|16332.8|16330.8|16334.3|16332.3|16332|16330|115
1640587800000|2021-12-27 06:50:00|16332.9|16330.9|16332.6|16330.6|16333.5|16331.5|16330.5|16328.5|55
1640588100000|2021-12-27 06:55:00|16332.8|16330.8|16335.8|16333.8|16335.9|16333.9|16331.4|16329.4|159
1640588400000|2021-12-27 07:00:00|16335.6|16333.6|16341.1|16339.1|16342.4|16340.4|16334.9|16332.9|346
1640588700000|2021-12-27 07:05:00|16341.3|16339.3|16339.9|16337.9|16345.4|16343.4|16338.9|16336.9|355
1640589000000|2021-12-27 07:10:00|16340|16338|16340.9|16338.9|16343.1|16341.1|16338.5|16336.5|132
1640589300000|2021-12-27 07:15:00|16341|16339|16337|16335|16341.4|16339.4|16337|16335|145
1640589600000|2021-12-27 07:20:00|16337.3|16335.3|16332.8|16330.8|16338.1|16336.1|16332.5|16330.5|241
1640589900000|2021-12-27 07:25:00|16332.6|16330.6|16331.6|16329.6|16333.4|16331.4|16329.9|16327.9|177
1640590200000|2021-12-27 07:30:00|16331.9|16329.9|16317.5|16315.5|16333.5|16331.5|16317.3|16315.3|646
1640590500000|2021-12-27 07:35:00|16317.6|16315.6|16315.1|16313.1|16320.8|16318.8|16312.1|16310.1|655
1640590800000|2021-12-27 07:40:00|16315|16313|16315.9|16313.9|16318.4|16316.4|16311.3|16309.3|393
1640591100000|2021-12-27 07:45:00|16316.3|16314.3|16317.4|16315.4|16318|16316|16312.3|16310.3|231
1640591400000|2021-12-27 07:50:00|16317.8|16315.8|16320|16318|16320|16318|16317.5|16315.5|174
1640591700000|2021-12-27 07:55:00|16320.5|16318.5|16322.3|16320.3|16325.4|16323.4|16320|16318|267
1640592000000|2021-12-27 08:00:00|16322.5|16320.5|16320.1|16318.1|16324.3|16322.3|16313.8|16311.8|699
1640592300000|2021-12-27 08:05:00|16320.3|16318.3|16332.8|16330.8|16338.8|16336.8|16320.3|16318.3|883
1640592600000|2021-12-27 08:10:00|16332.9|16330.9|16337.1|16335.1|16341.8|16339.8|16332.9|16330.9|502
1640592900000|2021-12-27 08:15:00|16337.3|16335.3|16333.8|16331.8|16342|16340|16333.5|16331.5|569
1640593200000|2021-12-27 08:20:00|16333.6|16331.6|16328.5|16326.5|16336.6|16334.6|16326.1|16324.1|327
1640593500000|2021-12-27 08:25:00|16328.6|16326.6|16329.6|16327.6|16331.9|16329.9|16325.3|16323.3|204
1640593800000|2021-12-27 08:30:00|16329.8|16327.8|16336|16334|16337.9|16335.9|16326.9|16324.9|270
1640594100000|2021-12-27 08:35:00|16336.1|16334.1|16337.5|16335.5|16339.8|16337.8|16333.1|16331.1|235
1640594400000|2021-12-27 08:40:00|16337.6|16335.6|16334.9|16332.9|16338|16336|16332.1|16330.1|196
1640594700000|2021-12-27 08:45:00|16334.8|16332.8|16331.3|16329.3|16334.8|16332.8|16327|16325|264
1640595000000|2021-12-27 08:50:00|16331.1|16329.1|16332.3|16330.3|16338.4|16336.4|16330.9|16328.9|202
1640595300000|2021-12-27 08:55:00|16332.1|16330.1|16338.3|16336.3|16343.8|16341.8|16332|16330|338
1640595600000|2021-12-27 09:00:00|16337.9|16335.9|16330.9|16328.9|16339.4|16337.4|16328.8|16326.8|376
1640595900000|2021-12-27 09:05:00|16330.6|16328.6|16342.8|16340.8|16343.8|16341.8|16329.9|16327.9|508
1640596200000|2021-12-27 09:10:00|16342.9|16340.9|16343.4|16341.4|16348.3|16346.3|16342|16340|537
1640596500000|2021-12-27 09:15:00|16343.3|16341.3|16337.8|16335.8|16344|16342|16337|16335|176
1640596800000|2021-12-27 09:20:00|16338.8|16336.8|16337.4|16335.4|16339.4|16337.4|16334|16332|208
1640597100000|2021-12-27 09:25:00|16337.3|16335.3|16339.5|16337.5|16339.8|16337.8|16334.8|16332.8|165
1640597400000|2021-12-27 09:30:00|16339.1|16337.1|16331.4|16329.4|16339.6|16337.6|16327.4|16325.4|298
1640597700000|2021-12-27 09:35:00|16331.1|16329.1|16337.8|16335.8|16338.4|16336.4|16330.5|16328.5|196
1640598000000|2021-12-27 09:40:00|16337.4|16335.4|16339.8|16337.8|16342.9|16340.9|16337.3|16335.3|201
1640598300000|2021-12-27 09:45:00|16339.6|16337.6|16341.8|16339.8|16344.1|16342.1|16338.5|16336.5|183
1640598600000|2021-12-27 09:50:00|16341.5|16339.5|16347.8|16345.8|16347.8|16345.8|16341.4|16339.4|126
1640598900000|2021-12-27 09:55:00|16347.5|16345.5|16348.5|16346.5|16352.3|16350.3|16345.3|16343.3|424
1640599200000|2021-12-27 10:00:00|16348.8|16346.8|16346.4|16344.4|16352.3|16350.3|16344.8|16342.8|293
1640599500000|2021-12-27 10:05:00|16346.8|16344.8|16348.8|16346.8|16348.8|16346.8|16345.3|16343.3|189
1640599800000|2021-12-27 10:10:00|16348.9|16346.9|16349.8|16347.8|16349.8|16347.8|16347|16345|90
1640600100000|2021-12-27 10:15:00|16349.6|16347.6|16353.1|16351.1|16355.9|16353.9|16348.8|16346.8|311
1640600400000|2021-12-27 10:20:00|16353|16351|16347.6|16345.6|16353.1|16351.1|16347.3|16345.3|320
1640600700000|2021-12-27 10:25:00|16347.4|16345.4|16348.4|16346.4|16351.4|16349.4|16347|16345|160
1640601000000|2021-12-27 10:30:00|16348.3|16346.3|16350.1|16348.1|16352.3|16350.3|16347.9|16345.9|160
1640601300000|2021-12-27 10:35:00|16350.3|16348.3|16348.3|16346.3|16350.4|16348.4|16345.4|16343.4|214
1640601600000|2021-12-27 10:40:00|16348.4|16346.4|16348.8|16346.8|16349|16347|16347.3|16345.3|76
1640601900000|2021-12-27 10:45:00|16348.9|16346.9|16351|16349|16352.6|16350.6|16348.8|16346.8|169
1640602200000|2021-12-27 10:50:00|16350.6|16348.6|16348|16346|16353.1|16351.1|16347.5|16345.5|170
1640602500000|2021-12-27 10:55:00|16347.9|16345.9|16346.5|16344.5|16347.9|16345.9|16344|16342|180
1640602800000|2021-12-27 11:00:00|16346.8|16344.8|16346|16344|16348.3|16346.3|16343.9|16341.9|138
1640603100000|2021-12-27 11:05:00|16346.5|16344.5|16349.5|16347.5|16349.5|16347.5|16345.9|16343.9|86
1640603400000|2021-12-27 11:10:00|16349.4|16347.4|16347.3|16345.3|16349.5|16347.5|16346.9|16344.9|45
1640603700000|2021-12-27 11:15:00|16347.4|16345.4|16346.8|16344.8|16349.5|16347.5|16346.3|16344.3|124
1640604000000|2021-12-27 11:20:00|16346.9|16344.9|16343.1|16341.1|16347.9|16345.9|16339.3|16337.3|257
1640604300000|2021-12-27 11:25:00|16343|16341|16344|16342|16347|16345|16342.6|16340.6|170
1640604600000|2021-12-27 11:30:00|16344.1|16342.1|16342.3|16340.3|16344.9|16342.9|16340.5|16338.5|131
1640604900000|2021-12-27 11:35:00|16342.1|16340.1|16345.3|16343.3|16345.9|16343.9|16342.1|16340.1|100
1640605200000|2021-12-27 11:40:00|16345.6|16343.6|16343|16341|16347.8|16345.8|16342.8|16340.8|98
1640605500000|2021-12-27 11:45:00|16343.1|16341.1|16343|16341|16345|16343|16341.5|16339.5|82
1640605800000|2021-12-27 11:50:00|16343.1|16341.1|16345.3|16343.3|16346|16344|16341.1|16339.1|88
1640606100000|2021-12-27 11:55:00|16345.4|16343.4|16347.1|16345.1|16348.8|16346.8|16344.6|16342.6|189
1640606400000|2021-12-27 12:00:00|16346.8|16344.8|16344.3|16342.3|16346.9|16344.9|16344|16342|117
1640606700000|2021-12-27 12:05:00|16344.4|16342.4|16346|16344|16347.5|16345.5|16342.1|16340.1|134
1640607000000|2021-12-27 12:10:00|16346.1|16344.1|16348.1|16346.1|16348.8|16346.8|16344.5|16342.5|160
1640607300000|2021-12-27 12:15:00|16348.3|16346.3|16353.5|16351.5|16353.5|16351.5|16348.1|16346.1|275
1640607600000|2021-12-27 12:20:00|16353.4|16351.4|16358.6|16356.6|16359|16357|16353.3|16351.3|596
1640607900000|2021-12-27 12:25:00|16358.5|16356.5|16359|16357|16360|16358|16356|16354|290
1640608200000|2021-12-27 12:30:00|16358.6|16356.6|16376|16374|16381.4|16379.4|16358.6|16356.6|1783
1640608500000|2021-12-27 12:35:00|16375.9|16373.9|16376.1|16374.1|16377.4|16375.4|16373.3|16371.3|455
1640608800000|2021-12-27 12:40:00|16375.9|16373.9|16379.3|16377.3|16385.1|16383.1|16372.6|16370.6|848
1640609100000|2021-12-27 12:45:00|16379.4|16377.4|16374.8|16372.8|16379.6|16377.6|16372.3|16370.3|508
1640609400000|2021-12-27 12:50:00|16374.6|16372.6|16375|16373|16377.6|16375.6|16373.3|16371.3|341
1640609700000|2021-12-27 12:55:00|16375.1|16373.1|16374.1|16372.1|16376.9|16374.9|16373.8|16371.8|226
1640610000000|2021-12-27 13:00:00|16374.8|16372.8|16375.3|16373.3|16377.5|16375.5|16373.8|16371.8|309
1640610300000|2021-12-27 13:05:00|16375.1|16373.1|16373.4|16371.4|16375.8|16373.8|16372.8|16370.8|228
1640610600000|2021-12-27 13:10:00|16373.5|16371.5|16372|16370|16374.9|16372.9|16367.5|16365.5|489
1640610900000|2021-12-27 13:15:00|16371.9|16369.9|16379.5|16377.5|16380.1|16378.1|16371.9|16369.9|593
1640611200000|2021-12-27 13:20:00|16379.4|16377.4|16379.9|16377.9|16384.8|16382.8|16379.4|16377.4|697
1640611500000|2021-12-27 13:25:00|16380|16378|16381.1|16379.1|16382.9|16380.9|16375.4|16373.4|520
1640611800000|2021-12-27 13:30:00|16381.3|16379.3|16382.8|16380.8|16383.5|16381.5|16378.5|16376.5|414
1640612100000|2021-12-27 13:35:00|16382.6|16380.6|16388.4|16386.4|16390.6|16388.6|16381|16379|952
1640612400000|2021-12-27 13:40:00|16388.3|16386.3|16386.3|16384.3|16391.6|16389.6|16384.9|16382.9|627
1640612700000|2021-12-27 13:45:00|16386.4|16384.4|16386.4|16384.4|16389.6|16387.6|16382.9|16380.9|615
1640613000000|2021-12-27 13:50:00|16386.3|16384.3|16386.8|16384.8|16390.1|16388.1|16382.9|16380.9|424
1640613300000|2021-12-27 13:55:00|16386.6|16384.6|16382.4|16380.4|16386.8|16384.8|16381.4|16379.4|445
1640613600000|2021-12-27 14:00:00|16382.3|16380.3|16383.6|16381.6|16385.3|16383.3|16379.4|16377.4|495
1640613900000|2021-12-27 14:05:00|16383.4|16381.4|16381.6|16379.6|16385.5|16383.5|16377.9|16375.9|588
1640614200000|2021-12-27 14:10:00|16381.8|16379.8|16382.3|16380.3|16383.8|16381.8|16380.4|16378.4|338
1640614500000|2021-12-27 14:15:00|16382.4|16380.4|16371.3|16369.3|16382.9|16380.9|16370.9|16368.9|984
1640614800000|2021-12-27 14:20:00|16371.4|16369.4|16372.3|16370.3|16376.3|16374.3|16367.9|16365.9|750
1640615100000|2021-12-27 14:25:00|16371.3|16369.3|16353.9|16351.9|16371.5|16369.5|16351.4|16349.4|2458
1640615400000|2021-12-27 14:30:00|16353.4|16352.4|16421.3|16420.3|16421.6|16420.6|16350.8|16349.8|15669
1640615700000|2021-12-27 14:35:00|16421.1|16420.1|16439.3|16438.3|16451.1|16450.1|16415.6|16414.6|12657
1640616000000|2021-12-27 14:40:00|16439.4|16438.4|16441.4|16440.4|16453.9|16452.9|16434.9|16433.9|8597
1640616300000|2021-12-27 14:45:00|16441.1|16440.1|16429.6|16428.6|16450.9|16449.9|16414.1|16413.1|10230
1640616600000|2021-12-27 14:50:00|16429.1|16428.1|16419.4|16418.4|16443.8|16442.8|16411.6|16410.6|7438
1640616900000|2021-12-27 14:55:00|16419.1|16418.1|16441.9|16440.9|16442.9|16441.9|16416.9|16415.9|5325
1640617200000|2021-12-27 15:00:00|16443|16442|16463.6|16462.6|16465.1|16464.1|16435.4|16434.4|9344
1640617500000|2021-12-27 15:05:00|16464|16463|16479.9|16478.9|16483.4|16482.4|16457.5|16456.5|7439
1640617800000|2021-12-27 15:10:00|16480.9|16479.9|16481.7|16480.7|16484.6|16483.6|16470.5|16469.5|5108
1640618100000|2021-12-27 15:15:00|16481.9|16480.9|16479.9|16478.9|16484.9|16483.9|16469.4|16468.4|4298
1640618400000|2021-12-27 15:20:00|16480.1|16479.1|16499.1|16498.1|16504.1|16503.1|16473.4|16472.4|7361
1640618700000|2021-12-27 15:25:00|16498.9|16497.9|16512.9|16511.9|16513|16512|16489.9|16488.9|5660
1640619000000|2021-12-27 15:30:00|16513.5|16512.5|16530.4|16529.4|16530.4|16529.4|16503.7|16502.7|8297
1640619300000|2021-12-27 15:35:00|16530.6|16529.6|16533.1|16532.1|16533.1|16532.1|16521.5|16520.5|4958
1640619600000|2021-12-27 15:40:00|16533.2|16532.2|16521.9|16520.9|16533.2|16532.2|16517.6|16516.6|3663
1640619900000|2021-12-27 15:45:00|16521.7|16520.7|16518.6|16517.6|16525.9|16524.9|16509.6|16508.6|4216
1640620200000|2021-12-27 15:50:00|16518.5|16517.5|16515.5|16514.5|16524|16523|16512.1|16511.1|3121
1640620500000|2021-12-27 15:55:00|16515.4|16514.4|16526.1|16525.1|16528.4|16527.4|16514.1|16513.1|3156
1640620800000|2021-12-27 16:00:00|16525.7|16524.7|16531.6|16530.6|16532|16531|16519.4|16518.4|2946
1640621100000|2021-12-27 16:05:00|16531.5|16530.5|16524.1|16523.1|16531.9|16530.9|16514.9|16513.9|3024
1640621400000|2021-12-27 16:10:00|16523.9|16522.9|16538.9|16537.9|16543.7|16542.7|16520.6|16519.6|5051
1640621700000|2021-12-27 16:15:00|16538.6|16537.6|16512.9|16511.9|16542.9|16541.9|16512.1|16511.1|5630
1640622000000|2021-12-27 16:20:00|16512.7|16511.7|16510.4|16509.4|16515.9|16514.9|16498.1|16497.1|5381
1640622300000|2021-12-27 16:25:00|16510.6|16509.6|16525.9|16524.9|16527.7|16526.7|16507.9|16506.9|3337
1640622600000|2021-12-27 16:30:00|16525.6|16524.6|16513.9|16512.9|16525.9|16524.9|16512.4|16511.4|2745
1640622900000|2021-12-27 16:35:00|16513.6|16512.6|16522.9|16521.9|16527.1|16526.1|16506|16505|3569
1640623200000|2021-12-27 16:40:00|16522.6|16521.6|16521.6|16520.6|16525.6|16524.6|16516.1|16515.1|1893
1640623500000|2021-12-27 16:45:00|16521.7|16520.7|16510.5|16509.5|16524.9|16523.9|16509.6|16508.6|2023
1640623800000|2021-12-27 16:50:00|16510.6|16509.6|16508.9|16507.9|16516.1|16515.1|16507.2|16506.2|1981
1640624100000|2021-12-27 16:55:00|16509.5|16508.5|16518.6|16517.6|16519.7|16518.7|16508.7|16507.7|2338
1640624400000|2021-12-27 17:00:00|16519.1|16518.1|16526.9|16525.9|16533.5|16532.5|16516.9|16515.9|3796
1640624700000|2021-12-27 17:05:00|16526.7|16525.7|16526.7|16525.7|16531|16530|16523.6|16522.6|1459
1640625000000|2021-12-27 17:10:00|16526.6|16525.6|16530.1|16529.1|16530.9|16529.9|16521.4|16520.4|1683
1640625300000|2021-12-27 17:15:00|16530.2|16529.2|16527.1|16526.1|16531.1|16530.1|16525.5|16524.5|1100
1640625600000|2021-12-27 17:20:00|16527.4|16526.4|16530.5|16529.5|16531.2|16530.2|16517.7|16516.7|2239
1640625900000|2021-12-27 17:25:00|16530.1|16529.1|16535.7|16534.7|16536.1|16535.1|16528.4|16527.4|1654
1640626200000|2021-12-27 17:30:00|16535.9|16534.9|16530.6|16529.6|16539.4|16538.4|16525.4|16524.4|2371
1640626500000|2021-12-27 17:35:00|16530.5|16529.5|16531.7|16530.7|16532|16531|16526.4|16525.4|1055
1640626800000|2021-12-27 17:40:00|16529.9|16528.9|16526|16525|16530|16529|16514.9|16513.9|2213
1640627100000|2021-12-27 17:45:00|16526.1|16525.1|16527.7|16526.7|16529|16528|16522|16521|1412
1640627400000|2021-12-27 17:50:00|16527.5|16526.5|16533.5|16532.5|16533.6|16532.6|16525.2|16524.2|1384
1640627700000|2021-12-27 17:55:00|16533.6|16532.6|16535.2|16534.2|16536.9|16535.9|16531|16530|1603
1640628000000|2021-12-27 18:00:00|16535.5|16534.5|16532.9|16531.9|16535.5|16534.5|16527.2|16526.2|1361
1640628300000|2021-12-27 18:05:00|16532.7|16531.7|16535|16534|16536.6|16535.6|16528.7|16527.7|1224
1640628600000|2021-12-27 18:10:00|16534.9|16533.9|16541.2|16540.2|16541.4|16540.4|16530.7|16529.7|1312
1640628900000|2021-12-27 18:15:00|16541.1|16540.1|16538.6|16537.6|16543.2|16542.2|16537.1|16536.1|1576
1640629200000|2021-12-27 18:20:00|16538.7|16537.7|16544.4|16543.4|16546.2|16545.2|16538.7|16537.7|1770
1640629500000|2021-12-27 18:25:00|16544.5|16543.5|16544.9|16543.9|16550|16549|16543.2|16542.2|2747
1640629800000|2021-12-27 18:30:00|16545|16544|16542.2|16541.2|16545.1|16544.1|16539.7|16538.7|1884
1640630100000|2021-12-27 18:35:00|16542.1|16541.1|16547.7|16546.7|16548.9|16547.9|16542|16541|1444
1640630400000|2021-12-27 18:40:00|16547.9|16546.9|16545.4|16544.4|16547.9|16546.9|16542.1|16541.1|1130
1640630700000|2021-12-27 18:45:00|16545.1|16544.1|16544.7|16543.7|16546.7|16545.7|16541.9|16540.9|1024
1640631000000|2021-12-27 18:50:00|16544.6|16543.6|16545.5|16544.5|16547.2|16546.2|16543.2|16542.2|897
1640631300000|2021-12-27 18:55:00|16545.6|16544.6|16554.4|16553.4|16554.6|16553.6|16545.2|16544.2|1834
1640631600000|2021-12-27 19:00:00|16554.2|16553.2|16554.5|16553.5|16554.5|16553.5|16543.5|16542.5|2403
1640631900000|2021-12-27 19:05:00|16553.5|16552.5|16552.4|16551.4|16554.4|16553.4|16549|16548|915
1640632200000|2021-12-27 19:10:00|16552.2|16551.2|16554.1|16553.1|16554.4|16553.4|16550.5|16549.5|791
1640632500000|2021-12-27 19:15:00|16554|16553|16555.5|16554.5|16557.9|16556.9|16551|16550|1572
1640632800000|2021-12-27 19:20:00|16555.4|16554.4|16557|16556|16558.6|16557.6|16553.6|16552.6|1185
1640633100000|2021-12-27 19:25:00|16557.1|16556.1|16560.2|16559.2|16560.2|16559.2|16555.2|16554.2|1273
1640633400000|2021-12-27 19:30:00|16560.4|16559.4|16558|16557|16560.4|16559.4|16555.9|16554.9|1184
1640633700000|2021-12-27 19:35:00|16557.9|16556.9|16557.7|16556.7|16561|16560|16556.5|16555.5|1431
1640634000000|2021-12-27 19:40:00|16557.6|16556.6|16548|16547|16561.7|16560.7|16548|16547|1701
1640634300000|2021-12-27 19:45:00|16548.1|16547.1|16550.6|16549.6|16554.4|16553.4|16538.9|16537.9|4381
1640634600000|2021-12-27 19:50:00|16551.4|16550.4|16542|16541|16551.6|16550.6|16540.1|16539.1|2210
1640634900000|2021-12-27 19:55:00|16542.1|16541.1|16546.5|16545.5|16548.1|16547.1|16538.2|16537.2|2048
1640635200000|2021-12-27 20:00:00|16546.6|16545.6|16535.5|16534.5|16546.6|16545.6|16533|16532|2617
1640635500000|2021-12-27 20:05:00|16535.4|16534.4|16539.5|16538.5|16542.4|16541.4|16534|16533|2048
1640635800000|2021-12-27 20:10:00|16539.1|16538.1|16539.7|16538.7|16541.1|16540.1|16534|16533|1422
1640636100000|2021-12-27 20:15:00|16539.5|16538.5|16532.1|16531.1|16539.5|16538.5|16528.6|16527.6|2365
1640636400000|2021-12-27 20:20:00|16530.5|16529.5|16526.8|16525.8|16531.6|16530.6|16519.8|16518.8|2803
1640636700000|2021-12-27 20:25:00|16526.7|16525.7|16541.1|16540.1|16543|16542|16526.7|16525.7|2893
1640637000000|2021-12-27 20:30:00|16541|16540|16543|16542|16546.6|16545.6|16540.6|16539.6|2507
1640637300000|2021-12-27 20:35:00|16543.6|16542.6|16532.7|16531.7|16544.5|16543.5|16531.1|16530.1|3057
1640637600000|2021-12-27 20:40:00|16532.8|16531.8|16550.6|16549.6|16551.1|16550.1|16528.8|16527.8|4052
1640637900000|2021-12-27 20:45:00|16550.5|16549.5|16550.3|16549.3|16555.8|16554.8|16547.6|16546.6|3439
1640638200000|2021-12-27 20:50:00|16551.8|16550.8|16558.8|16557.8|16562.2|16561.2|16547.3|16546.3|7101
1640638500000|2021-12-27 20:55:00|16559|16558|16563.7|16562.7|16567|16566|16555.1|16554.1|13455
1640638800000|2021-12-27 21:00:00|16563.8|16562.8|16572.2|16570.2|16573.6|16571.6|16561.8|16559.8|4231
1640639100000|2021-12-27 21:05:00|16572.3|16570.3|16572.5|16570.5|16576.1|16574.1|16568.3|16566.3|1853
1640639400000|2021-12-27 21:10:00|16572.6|16570.6|16568.2|16566.2|16573.5|16571.5|16566.6|16564.6|802
1640639700000|2021-12-27 21:15:00|16568.1|16566.1|16575.3|16573.3|16576.2|16574.2|16567.6|16565.6|504
1640640000000|2021-12-27 21:20:00|16575.1|16573.1|16574.6|16572.6|16575.5|16573.5|16572.6|16570.6|211
1640640300000|2021-12-27 21:25:00|16574.7|16572.7|16576|16574|16576.5|16574.5|16574.5|16572.5|141
1640640600000|2021-12-27 21:30:00|16575.8|16573.8|16579.5|16577.5|16581|16579|16575.8|16573.8|485
1640640900000|2021-12-27 21:35:00|16579.3|16577.3|16583.3|16581.3|16584.2|16582.2|16578.5|16576.5|368
1640641200000|2021-12-27 21:40:00|16583.2|16581.2|16580.5|16578.5|16584.5|16582.5|16579.5|16577.5|446
1640641500000|2021-12-27 21:45:00|16580.3|16578.3|16576.3|16574.3|16583.2|16581.2|16576.2|16574.2|503
1640641800000|2021-12-27 21:50:00|16576.5|16574.5|16580.3|16578.3|16581.1|16579.1|16576.3|16574.3|286
1640642100000|2021-12-27 21:55:00|16580.5|16578.5|16576|16571|16581.5|16579.5|16574.1|16571|390
1640642400000|2021-12-27 22:00:00|16575.9|16570.9|16576.1|16571.1|16579.6|16574.6|16575.5|16570.5|0
1640642700000|2021-12-27 22:05:00|16575.5|16570.5|16577|16572|16577.2|16572.2|16575.4|16570.4|0
1640643000000|2021-12-27 22:10:00|16576.9|16571.9|16577.8|16572.8|16578.3|16573.3|16576.8|16571.8|0
1640643300000|2021-12-27 22:15:00|16577.7|16572.7|16576.3|16571.3|16577.7|16572.7|16575.2|16570.2|0
1640643600000|2021-12-27 22:20:00|16576.4|16571.4|16576.8|16571.8|16576.9|16571.9|16576.4|16571.4|0
1640643900000|2021-12-27 22:25:00|16576.7|16571.7|16576.4|16571.4|16577.1|16572.1|16575.9|16570.9|0
1640644200000|2021-12-27 22:30:00|16576.5|16571.5|16576.1|16571.1|16576.6|16571.6|16576|16571|0
1640644500000|2021-12-27 22:35:00|16576.2|16571.2|16576.3|16571.3|16576.3|16571.3|16576.1|16571.1|0
1640644800000|2021-12-27 22:40:00|16576.4|16571.4|16574.8|16569.8|16576.4|16571.4|16574.6|16569.6|0
1640645100000|2021-12-27 22:45:00|16575.2|16570.2|16575.2|16570.2|16575.2|16570.2|16574.5|16569.5|0
1640645400000|2021-12-27 22:50:00|16575.1|16570.1|16575|16570|16575.7|16570.7|16574.5|16569.5|0
1640645700000|2021-12-27 22:55:00|16574.9|16569.9|16574.2|16569.2|16575.3|16570.3|16573.7|16568.7|0
1640646000000|2021-12-27 23:00:00|16569.6|16567.6|16571.6|16569.6|16575.6|16573.6|16567.1|16565.1|555
1640646300000|2021-12-27 23:05:00|16571.5|16569.5|16570.1|16568.1|16572.8|16570.8|16568.2|16566.2|278
1640646600000|2021-12-27 23:10:00|16570.2|16568.2|16569.3|16567.3|16572.7|16570.7|16568.7|16566.7|121
1640646900000|2021-12-27 23:15:00|16568.7|16566.7|16567.8|16565.8|16571.5|16569.5|16567.7|16565.7|184
1640647200000|2021-12-27 23:20:00|16568.2|16566.2|16563.5|16561.5|16570.3|16568.3|16562.6|16560.6|291
1640647500000|2021-12-27 23:25:00|16563.3|16561.3|16562.6|16560.6|16565.6|16563.6|16559|16557|424
1640647800000|2021-12-27 23:30:00|16562.1|16560.1|16565|16563|16565.2|16563.2|16560.7|16558.7|166
1640648100000|2021-12-27 23:35:00|16565.2|16563.2|16562.3|16560.3|16565.2|16563.2|16560.1|16558.1|222
1640648400000|2021-12-27 23:40:00|16562.5|16560.5|16560.2|16558.2|16563.6|16561.6|16559.3|16557.3|148
1640648700000|2021-12-27 23:45:00|16560.1|16558.1|16560.2|16558.2|16562.3|16560.3|16558.6|16556.6|195
1640649000000|2021-12-27 23:50:00|16560.3|16558.3|16559.2|16557.2|16561.3|16559.3|16558.6|16556.6|139
1640649300000|2021-12-27 23:55:00|16559.1|16557.1|16559|16557|16560.8|16558.8|16557.6|16555.6|235
1640649600000|2021-12-28 00:00:00|16558.8|16556.8|16550.3|16548.3|16560.5|16558.5|16549.8|16547.8|798
1640649900000|2021-12-28 00:05:00|16550.2|16548.2|16547.3|16545.3|16553.3|16551.3|16545.3|16543.3|606
1640650200000|2021-12-28 00:10:00|16547.5|16545.5|16544.7|16542.7|16548.8|16546.8|16543.1|16541.1|549
1640650500000|2021-12-28 00:15:00|16545.1|16543.1|16549|16547|16550.5|16548.5|16545|16543|365
1640650800000|2021-12-28 00:20:00|16549.1|16547.1|16554.8|16552.8|16555.8|16553.8|16547.6|16545.6|588
1640651100000|2021-12-28 00:25:00|16555.1|16553.1|16556.7|16554.7|16557.7|16555.7|16551.8|16549.8|287
1640651400000|2021-12-28 00:30:00|16556.6|16554.6|16553.6|16551.6|16557.3|16555.3|16552.8|16550.8|325
1640651700000|2021-12-28 00:35:00|16553.5|16551.5|16553|16551|16554.8|16552.8|16551|16549|273
1640652000000|2021-12-28 00:40:00|16553.1|16551.1|16558.5|16556.5|16558.7|16556.7|16549.6|16547.6|456
1640652300000|2021-12-28 00:45:00|16558.6|16556.6|16553.6|16551.6|16562|16560|16552.8|16550.8|557
1640652600000|2021-12-28 00:50:00|16552.8|16550.8|16552|16550|16553.8|16551.8|16548.8|16546.8|343
1640652900000|2021-12-28 00:55:00|16552.1|16550.1|16556.1|16554.1|16557.3|16555.3|16552|16550|191
1640653200000|2021-12-28 01:00:00|16556|16554|16552.7|16550.7|16557.8|16555.8|16550.5|16548.5|237
1640653500000|2021-12-28 01:05:00|16552.6|16550.6|16550|16548|16552.7|16550.7|16546.3|16544.3|327
1640653800000|2021-12-28 01:10:00|16550.1|16548.1|16549.7|16547.7|16552.6|16550.6|16548.1|16546.1|208
1640654100000|2021-12-28 01:15:00|16549.6|16547.6|16543.8|16541.8|16550.8|16548.8|16540.3|16538.3|460
1640654400000|2021-12-28 01:20:00|16543.7|16541.7|16544.3|16542.3|16544.8|16542.8|16541.5|16539.5|278
1640654700000|2021-12-28 01:25:00|16544.6|16542.6|16541.6|16539.6|16544.6|16542.6|16540|16538|249
1640655000000|2021-12-28 01:30:00|16541.7|16539.7|16540.2|16538.2|16544.3|16542.3|16537.5|16535.5|453
1640655300000|2021-12-28 01:35:00|16540.1|16538.1|16543|16541|16544.5|16542.5|16538.3|16536.3|586
1640655600000|2021-12-28 01:40:00|16543.1|16541.1|16546.6|16544.6|16547.3|16545.3|16540.5|16538.5|370
1640655900000|2021-12-28 01:45:00|16546.7|16544.7|16545.3|16543.3|16548.6|16546.6|16545.3|16543.3|556
1640656200000|2021-12-28 01:50:00|16545.6|16543.6|16555.3|16553.3|16557.3|16555.3|16541.8|16539.8|608
1640656500000|2021-12-28 01:55:00|16555.7|16553.7|16553.2|16551.2|16557.3|16555.3|16550.7|16548.7|496
1640656800000|2021-12-28 02:00:00|16553|16551|16547.2|16545.2|16553.2|16551.2|16545.8|16543.8|293
1640657100000|2021-12-28 02:05:00|16547.8|16545.8|16549.8|16547.8|16550.3|16548.3|16547.5|16545.5|165
1640657400000|2021-12-28 02:10:00|16550|16548|16549.8|16547.8|16553.6|16551.6|16549.2|16547.2|180
1640657700000|2021-12-28 02:15:00|16549.7|16547.7|16541.6|16539.6|16550.1|16548.1|16541|16539|287
1640658000000|2021-12-28 02:20:00|16542.1|16540.1|16541.5|16539.5|16545.6|16543.6|16539.7|16537.7|267
1640658300000|2021-12-28 02:25:00|16541.3|16539.3|16544.6|16542.6|16544.6|16542.6|16539.7|16537.7|200
1640658600000|2021-12-28 02:30:00|16544.7|16542.7|16544.1|16542.1|16545.7|16543.7|16541.2|16539.2|187
1640658900000|2021-12-28 02:35:00|16544.5|16542.5|16547.8|16545.8|16548.6|16546.6|16543.7|16541.7|209
1640659200000|2021-12-28 02:40:00|16548|16546|16552.1|16550.1|16552.5|16550.5|16547.8|16545.8|248
1640659500000|2021-12-28 02:45:00|16552.2|16550.2|16548.5|16546.5|16553.3|16551.3|16548.5|16546.5|271
1640659800000|2021-12-28 02:50:00|16548.6|16546.6|16548.3|16546.3|16551.7|16549.7|16548.1|16546.1|107
1640660100000|2021-12-28 02:55:00|16548.1|16546.1|16546.8|16544.8|16550|16548|16545.6|16543.6|116
1640660400000|2021-12-28 03:00:00|16547|16545|16549.3|16547.3|16551.1|16549.1|16545.5|16543.5|164
1640660700000|2021-12-28 03:05:00|16549.5|16547.5|16550.6|16548.6|16551.6|16549.6|16548.1|16546.1|71
1640661000000|2021-12-28 03:10:00|16550.5|16548.5|16547|16545|16550.6|16548.6|16544|16542|213
1640661300000|2021-12-28 03:15:00|16546.7|16544.7|16544.3|16542.3|16548.3|16546.3|16543.8|16541.8|150
1640661600000|2021-12-28 03:20:00|16544.5|16542.5|16546.8|16544.8|16546.8|16544.8|16544.3|16542.3|59
1640661900000|2021-12-28 03:25:00|16547|16545|16550|16548|16550.8|16548.8|16546.7|16544.7|124
1640662200000|2021-12-28 03:30:00|16549.8|16547.8|16548.3|16546.3|16553|16551|16548.3|16546.3|347
1640662500000|2021-12-28 03:35:00|16548.2|16546.2|16551.5|16549.5|16551.6|16549.6|16547.7|16545.7|122
1640662800000|2021-12-28 03:40:00|16551.6|16549.6|16551|16549|16555.1|16553.1|16550.3|16548.3|172
1640663100000|2021-12-28 03:45:00|16551.1|16549.1|16554.7|16552.7|16556.3|16554.3|16549.7|16547.7|253
1640663400000|2021-12-28 03:50:00|16554.6|16552.6|16551.7|16549.7|16554.6|16552.6|16551.6|16549.6|93
1640663700000|2021-12-28 03:55:00|16551.6|16549.6|16552|16550|16552.6|16550.6|16551.1|16549.1|72
1640664000000|2021-12-28 04:00:00|16551.8|16549.8|16551.8|16549.8|16554.2|16552.2|16550.8|16548.8|164
1640664300000|2021-12-28 04:05:00|16551.7|16549.7|16552.6|16550.6|16552.6|16550.6|16549.8|16547.8|137
1640664600000|2021-12-28 04:10:00|16552.7|16550.7|16553.2|16551.2|16553.5|16551.5|16551.3|16549.3|65
1640664900000|2021-12-28 04:15:00|16553.3|16551.3|16555|16553|16555.6|16553.6|16552.2|16550.2|128
1640665200000|2021-12-28 04:20:00|16554.8|16552.8|16552.7|16550.7|16556|16554|16551.8|16549.8|165
1640665500000|2021-12-28 04:25:00|16552.8|16550.8|16557.3|16555.3|16558.7|16556.7|16552.6|16550.6|295
1640665800000|2021-12-28 04:30:00|16557.5|16555.5|16560.1|16558.1|16562.5|16560.5|16556.7|16554.7|307
1640666100000|2021-12-28 04:35:00|16560|16558|16559.1|16557.1|16561.1|16559.1|16557.7|16555.7|131
1640666400000|2021-12-28 04:40:00|16558.8|16556.8|16557.7|16555.7|16560.6|16558.6|16557.2|16555.2|115
1640666700000|2021-12-28 04:45:00|16557.6|16555.6|16555.7|16553.7|16557.8|16555.8|16555.3|16553.3|111
1640667000000|2021-12-28 04:50:00|16555.6|16553.6|16554.8|16552.8|16556.8|16554.8|16552.8|16550.8|152
1640667300000|2021-12-28 04:55:00|16554.7|16552.7|16555.6|16553.6|16556.6|16554.6|16554.7|16552.7|114
1640667600000|2021-12-28 05:00:00|16555.5|16553.5|16554|16552|16555.5|16553.5|16551.5|16549.5|139
1640667900000|2021-12-28 05:05:00|16553.8|16551.8|16553.5|16551.5|16554.7|16552.7|16552.3|16550.3|63
1640668200000|2021-12-28 05:10:00|16553.3|16551.3|16558.5|16556.5|16560.3|16558.3|16553.2|16551.2|251
1640668500000|2021-12-28 05:15:00|16558.6|16556.6|16559.6|16557.6|16561.3|16559.3|16557.1|16555.1|330
1640668800000|2021-12-28 05:20:00|16559.7|16557.7|16555.7|16553.7|16560.5|16558.5|16554.8|16552.8|202
1640669100000|2021-12-28 05:25:00|16556.1|16554.1|16557.3|16555.3|16559|16557|16553.7|16551.7|422
1640669400000|2021-12-28 05:30:00|16557.1|16555.1|16558.8|16556.8|16560.6|16558.6|16557.1|16555.1|97
1640669700000|2021-12-28 05:35:00|16558.5|16556.5|16565.2|16563.2|16565.6|16563.6|16558.5|16556.5|343
1640670000000|2021-12-28 05:40:00|16564.8|16562.8|16562.2|16560.2|16565.6|16563.6|16562|16560|126
1640670300000|2021-12-28 05:45:00|16562.3|16560.3|16563.6|16561.6|16565.3|16563.3|16560.7|16558.7|356
1640670600000|2021-12-28 05:50:00|16563.7|16561.7|16566.3|16564.3|16566.5|16564.5|16563.1|16561.1|117
1640670900000|2021-12-28 05:55:00|16566.1|16564.1|16566.8|16564.8|16567|16565|16565.2|16563.2|107
1640671200000|2021-12-28 06:00:00|16566.7|16564.7|16569.1|16567.1|16573.8|16571.8|16564.5|16562.5|650
1640671500000|2021-12-28 06:05:00|16569|16567|16559.6|16557.6|16569|16567|16559.1|16557.1|334
1640671800000|2021-12-28 06:10:00|16559.3|16557.3|16558|16556|16562.7|16560.7|16557.7|16555.7|206
1640672100000|2021-12-28 06:15:00|16557.8|16555.8|16559.7|16557.7|16564.7|16562.7|16557.6|16555.6|142
1640672400000|2021-12-28 06:20:00|16559.8|16557.8|16559.3|16557.3|16564.2|16562.2|16559|16557|298
1640672700000|2021-12-28 06:25:00|16559|16557|16565.2|16563.2|16566|16564|16558.7|16556.7|118
1640673000000|2021-12-28 06:30:00|16565.5|16563.5|16565.5|16563.5|16566.8|16564.8|16561.2|16559.2|126
1640673300000|2021-12-28 06:35:00|16565.7|16563.7|16563.7|16561.7|16566.5|16564.5|16562.3|16560.3|104
1640673600000|2021-12-28 06:40:00|16563.8|16561.8|16564.7|16562.7|16566.6|16564.6|16562.3|16560.3|286
1640673900000|2021-12-28 06:45:00|16564.6|16562.6|16563.5|16561.5|16565|16563|16562.5|16560.5|87
1640674200000|2021-12-28 06:50:00|16563.6|16561.6|16561.7|16559.7|16566.7|16564.7|16560.2|16558.2|97
1640674500000|2021-12-28 06:55:00|16561.8|16559.8|16566|16564|16568.1|16566.1|16560|16558|200
1640674800000|2021-12-28 07:00:00|16565.8|16563.8|16559|16557|16568|16566|16556.5|16554.5|279
1640675100000|2021-12-28 07:05:00|16558.8|16556.8|16562|16560|16563.5|16561.5|16557.6|16555.6|170
1640675400000|2021-12-28 07:10:00|16561.8|16559.8|16564.5|16562.5|16566|16564|16561.2|16559.2|201
1640675700000|2021-12-28 07:15:00|16564.6|16562.6|16562.3|16560.3|16566.1|16564.1|16562.3|16560.3|116
1640676000000|2021-12-28 07:20:00|16562.8|16560.8|16560.2|16558.2|16563|16561|16559.6|16557.6|105
1640676300000|2021-12-28 07:25:00|16560.3|16558.3|16558.2|16556.2|16561.2|16559.2|16557.6|16555.6|194
1640676600000|2021-12-28 07:30:00|16558.3|16556.3|16549.7|16547.7|16559.1|16557.1|16548.3|16546.3|429
1640676900000|2021-12-28 07:35:00|16549.8|16547.8|16550|16548|16553.2|16551.2|16547.2|16545.2|424
1640677200000|2021-12-28 07:40:00|16550.1|16548.1|16548|16546|16552.1|16550.1|16546.3|16544.3|234
1640677500000|2021-12-28 07:45:00|16548.1|16546.1|16555.3|16553.3|16555.5|16553.5|16547.7|16545.7|168
1640677800000|2021-12-28 07:50:00|16555.6|16553.6|16551.5|16549.5|16557.1|16555.1|16549.7|16547.7|212
1640678100000|2021-12-28 07:55:00|16552|16550|16554|16552|16555.7|16553.7|16549.6|16547.6|106
1640678400000|2021-12-28 08:00:00|16554.5|16552.5|16554|16552|16557.2|16555.2|16552.2|16550.2|368
1640678700000|2021-12-28 08:05:00|16553.8|16551.8|16563.8|16561.8|16563.8|16561.8|16552|16550|448
1640679000000|2021-12-28 08:10:00|16563.6|16561.6|16560.8|16558.8|16563.6|16561.6|16560.6|16558.6|231
1640679300000|2021-12-28 08:15:00|16561|16559|16567.1|16565.1|16567.3|16565.3|16560.3|16558.3|423
1640679600000|2021-12-28 08:20:00|16567|16565|16565.3|16563.3|16568.1|16566.1|16564.2|16562.2|316
1640679900000|2021-12-28 08:25:00|16565.5|16563.5|16590|16588|16597.3|16595.3|16564.6|16562.6|1987
1640680200000|2021-12-28 08:30:00|16590.2|16588.2|16589|16587|16591.7|16589.7|16583.5|16581.5|714
1640680500000|2021-12-28 08:35:00|16588.7|16586.7|16584.5|16582.5|16589.1|16587.1|16580.7|16578.7|442
1640680800000|2021-12-28 08:40:00|16584.8|16582.8|16588.6|16586.6|16592.2|16590.2|16583.3|16581.3|547
1640681100000|2021-12-28 08:45:00|16588.7|16586.7|16595.5|16593.5|16598.3|16596.3|16588.1|16586.1|694
1640681400000|2021-12-28 08:50:00|16595.3|16593.3|16602.3|16600.3|16606.7|16604.7|16593.2|16591.2|989
1640681700000|2021-12-28 08:55:00|16602.8|16600.8|16610.2|16608.2|16613|16611|16600.1|16598.1|840
1640682000000|2021-12-28 09:00:00|16610.3|16608.3|16619.5|16617.5|16621.1|16619.1|16604.6|16602.6|894
1640682300000|2021-12-28 09:05:00|16619.3|16617.3|16623.5|16621.5|16627|16625|16616.6|16614.6|892
1640682600000|2021-12-28 09:10:00|16623.1|16621.1|16633.1|16631.1|16633.3|16631.3|16620|16618|973
1640682900000|2021-12-28 09:15:00|16633.2|16631.2|16626.1|16624.1|16633.5|16631.5|16621.7|16619.7|773
1640683200000|2021-12-28 09:20:00|16625.8|16623.8|16635.5|16633.5|16636.7|16634.7|16623.8|16621.8|875
1640683500000|2021-12-28 09:25:00|16635.3|16633.3|16630.8|16628.8|16637|16635|16630.3|16628.3|584
1640683800000|2021-12-28 09:30:00|16631.5|16629.5|16628.2|16626.2|16631.5|16629.5|16626.5|16624.5|550
1640684100000|2021-12-28 09:35:00|16628|16626|16637.3|16635.3|16640.2|16638.2|16627.5|16625.5|630
1640684400000|2021-12-28 09:40:00|16637.1|16635.1|16632.8|16630.8|16637.7|16635.7|16631.2|16629.2|449
1640684700000|2021-12-28 09:45:00|16632.7|16630.7|16633|16631|16636.5|16634.5|16630.1|16628.1|469
1640685000000|2021-12-28 09:50:00|16632.8|16630.8|16632|16630|16633|16631|16630.2|16628.2|55
1640685300000|2021-12-28 09:55:00|16635.5|16633.5|16642.3|16640.3|16643|16641|16633.5|16631.5|512
1640685600000|2021-12-28 10:00:00|16642.6|16640.6|16648.2|16646.2|16649.2|16647.2|16641.2|16639.2|775
1640685900000|2021-12-28 10:05:00|16648.3|16646.3|16652.7|16650.7|16656.8|16654.8|16647.7|16645.7|1201
1640686200000|2021-12-28 10:10:00|16652.6|16650.6|16654|16652|16655|16653|16649.5|16647.5|336
1640686500000|2021-12-28 10:15:00|16654.1|16652.1|16654.2|16652.2|16655.2|16653.2|16651.2|16649.2|258
1640686800000|2021-12-28 10:20:00|16654.5|16652.5|16648.3|16646.3|16654.5|16652.5|16647|16645|429
1640687100000|2021-12-28 10:25:00|16649.6|16647.6|16646.7|16644.7|16652.6|16650.6|16646.1|16644.1|374
1640687400000|2021-12-28 10:30:00|16646.6|16644.6|16653.5|16651.5|16654|16652|16643|16641|459
1640687700000|2021-12-28 10:35:00|16653.6|16651.6|16649.6|16647.6|16653.8|16651.8|16646.7|16644.7|428
1640688000000|2021-12-28 10:40:00|16649.7|16647.7|16650.3|16648.3|16652.2|16650.2|16648.2|16646.2|236
1640688300000|2021-12-28 10:45:00|16650.1|16648.1|16646.6|16644.6|16650.1|16648.1|16645.6|16643.6|243
1640688600000|2021-12-28 10:50:00|16646.7|16644.7|16645.7|16643.7|16648.3|16646.3|16643.8|16641.8|347
1640688900000|2021-12-28 10:55:00|16645.8|16643.8|16652.2|16650.2|16652.6|16650.6|16643.3|16641.3|375
1640689200000|2021-12-28 11:00:00|16652.3|16650.3|16646.8|16644.8|16652.8|16650.8|16644.6|16642.6|349
1640689500000|2021-12-28 11:05:00|16647|16645|16646.3|16644.3|16648.7|16646.7|16645.5|16643.5|195
1640689800000|2021-12-28 11:10:00|16647|16645|16647.5|16645.5|16648.3|16646.3|16643.8|16641.8|224
1640690100000|2021-12-28 11:15:00|16647.6|16645.6|16648.2|16646.2|16649.1|16647.1|16646.2|16644.2|162
1640690400000|2021-12-28 11:20:00|16648.7|16646.7|16648.8|16646.8|16650.6|16648.6|16647.5|16645.5|231
1640690700000|2021-12-28 11:25:00|16648.7|16646.7|16648.5|16646.5|16649.8|16647.8|16647.1|16645.1|177
1640691000000|2021-12-28 11:30:00|16648.8|16646.8|16646|16644|16649.5|16647.5|16645.5|16643.5|169
1640691300000|2021-12-28 11:35:00|16645.8|16643.8|16646.8|16644.8|16648|16646|16644.6|16642.6|179
1640691600000|2021-12-28 11:40:00|16646.2|16644.2|16640|16638|16646.2|16644.2|16633.5|16631.5|645
1640691900000|2021-12-28 11:45:00|16639.8|16637.8|16640.8|16638.8|16642.3|16640.3|16638.3|16636.3|212
1640692200000|2021-12-28 11:50:00|16640.7|16638.7|16638|16636|16642.2|16640.2|16636.2|16634.2|260
1640692500000|2021-12-28 11:55:00|16637.8|16635.8|16640|16638|16640.5|16638.5|16635|16633|565
1640692800000|2021-12-28 12:00:00|16640.1|16638.1|16634.1|16632.1|16640.1|16638.1|16630.1|16628.1|633
1640693100000|2021-12-28 12:05:00|16634.3|16632.3|16634.7|16632.7|16636.3|16634.3|16631.2|16629.2|432
1640693400000|2021-12-28 12:10:00|16635|16633|16641.8|16639.8|16642.8|16640.8|16634.1|16632.1|418
1640693700000|2021-12-28 12:15:00|16642.7|16640.7|16643.7|16641.7|16644.6|16642.6|16641.3|16639.3|325
1640694000000|2021-12-28 12:20:00|16643.8|16641.8|16647.6|16645.6|16650.5|16648.5|16643.5|16641.5|399
1640694300000|2021-12-28 12:25:00|16647.5|16645.5|16647.6|16645.6|16650.7|16648.7|16646.7|16644.7|317
1640694600000|2021-12-28 12:30:00|16647.5|16645.5|16651|16649|16654.8|16652.8|16646.2|16644.2|815
1640694900000|2021-12-28 12:35:00|16651.1|16649.1|16649.6|16647.6|16653.2|16651.2|16649.1|16647.1|321
1640695200000|2021-12-28 12:40:00|16650|16648|16659.3|16657.3|16661|16659|16649.5|16647.5|954
1640695500000|2021-12-28 12:45:00|16658.8|16656.8|16654.1|16652.1|16659.8|16657.8|16651.8|16649.8|600
1640695800000|2021-12-28 12:50:00|16654.2|16652.2|16653.7|16651.7|16656.7|16654.7|16651.5|16649.5|360
1640696100000|2021-12-28 12:55:00|16653.6|16651.6|16646.5|16644.5|16653.6|16651.6|16645.6|16643.6|823
1640696400000|2021-12-28 13:00:00|16647.1|16645.1|16648.8|16646.8|16651.1|16649.1|16645.8|16643.8|642
1640696700000|2021-12-28 13:05:00|16649.1|16647.1|16649.1|16647.1|16651.2|16649.2|16647.6|16645.6|309
1640697000000|2021-12-28 13:10:00|16649|16647|16634.8|16632.8|16649.8|16647.8|16634.7|16632.7|1129
1640697300000|2021-12-28 13:15:00|16634.7|16632.7|16636.6|16634.6|16638.7|16636.7|16630.7|16628.7|694
1640697600000|2021-12-28 13:20:00|16636.7|16634.7|16639.8|16637.8|16640.3|16638.3|16635.3|16633.3|356
1640697900000|2021-12-28 13:25:00|16640.1|16638.1|16638.8|16636.8|16641.8|16639.8|16636.3|16634.3|526
1640698200000|2021-12-28 13:30:00|16638.7|16636.7|16636.3|16634.3|16639.1|16637.1|16632.3|16630.3|709
1640698500000|2021-12-28 13:35:00|16636.1|16634.1|16638.3|16636.3|16642.8|16640.8|16635.7|16633.7|701
1640698800000|2021-12-28 13:40:00|16638.1|16636.1|16643.3|16641.3|16643.8|16641.8|16637.5|16635.5|793
1640699100000|2021-12-28 13:45:00|16643.6|16641.6|16637.3|16635.3|16644.6|16642.6|16636.1|16634.1|728
1640699400000|2021-12-28 13:50:00|16637.1|16635.1|16620.7|16618.7|16641.3|16639.3|16618.2|16616.2|1785
1640699700000|2021-12-28 13:55:00|16620.8|16618.8|16615.1|16613.1|16626.3|16624.3|16612.1|16610.1|1274
1640700000000|2021-12-28 14:00:00|16615.2|16613.2|16611.8|16609.8|16618.8|16616.8|16608.6|16606.6|1391
1640700300000|2021-12-28 14:05:00|16612|16610|16596.3|16594.3|16612.8|16610.8|16591.6|16589.6|2033
1640700600000|2021-12-28 14:10:00|16596.5|16594.5|16601.3|16599.3|16609.5|16607.5|16595.1|16593.1|1258
1640700900000|2021-12-28 14:15:00|16601.1|16599.1|16608.5|16606.5|16608.8|16606.8|16599.2|16597.2|937
1640701200000|2021-12-28 14:20:00|16608|16606|16596.3|16594.3|16608.8|16606.8|16596.1|16594.1|945
1640701500000|2021-12-28 14:25:00|16600.2|16598.2|16603.6|16601.6|16608|16606|16587.1|16585.1|2425
1640701800000|2021-12-28 14:30:00|16603.1|16602.1|16575.3|16574.3|16611.6|16610.6|16561.1|16560.1|9967
1640702100000|2021-12-28 14:35:00|16575.2|16574.2|16529.3|16528.3|16578|16577|16525|16524|11990
1640702400000|2021-12-28 14:40:00|16528.8|16527.8|16565.3|16564.3|16578.3|16577.3|16527.6|16526.6|12342
1640702700000|2021-12-28 14:45:00|16564.3|16563.3|16561.6|16560.6|16577.6|16576.6|16544.1|16543.1|9940
1640703000000|2021-12-28 14:50:00|16563.1|16562.1|16578.3|16577.3|16584.1|16583.1|16545.3|16544.3|8422
1640703300000|2021-12-28 14:55:00|16578.1|16577.1|16579.2|16578.2|16599.1|16598.1|16573.3|16572.3|7299
1640703600000|2021-12-28 15:00:00|16579.3|16578.3|16581|16580|16589.2|16588.2|16563.1|16562.1|7161
1640703900000|2021-12-28 15:05:00|16581.1|16580.1|16523.1|16522.1|16584|16583|16522.6|16521.6|11302
1640704200000|2021-12-28 15:10:00|16524|16523|16518|16517|16544.7|16543.7|16511.8|16510.8|10216
1640704500000|2021-12-28 15:15:00|16516.6|16515.6|16496.5|16495.5|16532.1|16531.1|16496.3|16495.3|8813
1640704800000|2021-12-28 15:20:00|16496.7|16495.7|16536.2|16535.2|16541.3|16540.3|16496.7|16495.7|8307
1640705100000|2021-12-28 15:25:00|16536.1|16535.1|16554.2|16553.2|16558.2|16557.2|16529.2|16528.2|6991
1640705400000|2021-12-28 15:30:00|16554|16553|16570.7|16569.7|16572.1|16571.1|16541.5|16540.5|6590
1640705700000|2021-12-28 15:35:00|16570.6|16569.6|16566.8|16565.8|16589|16588|16562|16561|7007
1640706000000|2021-12-28 15:40:00|16566.7|16565.7|16547.2|16546.2|16575.7|16574.7|16539|16538|7777
1640706300000|2021-12-28 15:45:00|16546.7|16545.7|16559.2|16558.2|16567|16566|16536.7|16535.7|5158
1640706600000|2021-12-28 15:50:00|16559|16558|16546.7|16545.7|16569.8|16568.8|16542.8|16541.8|4138
1640706900000|2021-12-28 15:55:00|16546.8|16545.8|16551.3|16550.3|16560.6|16559.6|16545.3|16544.3|2430
1640707200000|2021-12-28 16:00:00|16550.7|16549.7|16568.5|16567.5|16570|16569|16545.7|16544.7|4065
1640707500000|2021-12-28 16:05:00|16567|16566|16543.3|16542.3|16569.6|16568.6|16542.1|16541.1|4088
1640707800000|2021-12-28 16:10:00|16543|16542|16540.5|16539.5|16552.2|16551.2|16538.6|16537.6|3081
1640708100000|2021-12-28 16:15:00|16540.7|16539.7|16528.2|16527.2|16542.6|16541.6|16525|16524|4856
1640708400000|2021-12-28 16:20:00|16528.5|16527.5|16526.5|16525.5|16543|16542|16519|16518|4471
1640708700000|2021-12-28 16:25:00|16526|16525|16532.2|16531.2|16540|16539|16513.2|16512.2|4246
1640709000000|2021-12-28 16:30:00|16531.7|16530.7|16519.5|16518.5|16537.7|16536.7|16512.2|16511.2|4154
1640709300000|2021-12-28 16:35:00|16520.1|16519.1|16513.1|16512.1|16520.8|16519.8|16500.2|16499.2|4256
1640709600000|2021-12-28 16:40:00|16513|16512|16510.5|16509.5|16521.6|16520.6|16505.5|16504.5|3368
1640709900000|2021-12-28 16:45:00|16510.2|16509.2|16527.3|16526.3|16529|16528|16504.7|16503.7|3607
1640710200000|2021-12-28 16:50:00|16527.2|16526.2|16555.7|16554.7|16555.7|16554.7|16525|16524|4482
1640710500000|2021-12-28 16:55:00|16555.2|16554.2|16558.2|16557.2|16564.1|16563.1|16552.1|16551.1|4114
1640710800000|2021-12-28 17:00:00|16558.3|16557.3|16557.5|16556.5|16563.5|16562.5|16545.6|16544.6|4406
1640711100000|2021-12-28 17:05:00|16557.3|16556.3|16547|16546|16559.2|16558.2|16543|16542|2837
1640711400000|2021-12-28 17:10:00|16546.7|16545.7|16544.2|16543.2|16552.1|16551.1|16538|16537|2051
1640711700000|2021-12-28 17:15:00|16544|16543|16538.7|16537.7|16546.7|16545.7|16531.6|16530.6|2329
1640712000000|2021-12-28 17:20:00|16538.8|16537.8|16542.2|16541.2|16543.2|16542.2|16533|16532|1532
1640712300000|2021-12-28 17:25:00|16542.5|16541.5|16512.8|16511.8|16551.7|16550.7|16511.2|16510.2|5337
1640712600000|2021-12-28 17:30:00|16513|16512|16472.2|16471.2|16522.2|16521.2|16472|16471|8089
1640712900000|2021-12-28 17:35:00|16472.5|16471.5|16486.7|16485.7|16493.5|16492.5|16472.5|16471.5|4003
1640713200000|2021-12-28 17:40:00|16485.7|16484.7|16485.2|16484.2|16493.2|16492.2|16481.2|16480.2|2636
1640713500000|2021-12-28 17:45:00|16485.4|16484.4|16485.2|16484.2|16490.3|16489.3|16479.2|16478.2|2748
1640713800000|2021-12-28 17:50:00|16485.1|16484.1|16500.1|16499.1|16506.7|16505.7|16481.4|16480.4|4260
1640714100000|2021-12-28 17:55:00|16499.9|16498.9|16504.6|16503.6|16507.9|16506.9|16497.7|16496.7|2742
1640714400000|2021-12-28 18:00:00|16504.4|16503.4|16512.4|16511.4|16512.7|16511.7|16489.2|16488.2|3829
1640714700000|2021-12-28 18:05:00|16512.6|16511.6|16505.7|16504.7|16512.8|16511.8|16497.9|16496.9|2559
1640715000000|2021-12-28 18:10:00|16505.9|16504.9|16497.2|16496.2|16507.2|16506.2|16494.6|16493.6|2204
1640715300000|2021-12-28 18:15:00|16497.3|16496.3|16489.9|16488.9|16503.8|16502.8|16487.9|16486.9|2269
1640715600000|2021-12-28 18:20:00|16490.1|16489.1|16484.8|16483.8|16497.9|16496.9|16475.2|16474.2|3202
1640715900000|2021-12-28 18:25:00|16485.2|16484.2|16500.7|16499.7|16502.9|16501.9|16477.2|16476.2|2985
1640716200000|2021-12-28 18:30:00|16500.8|16499.8|16488.9|16487.9|16502.8|16501.8|16486.8|16485.8|2992
1640716500000|2021-12-28 18:35:00|16489.2|16488.2|16483.4|16482.4|16492.4|16491.4|16480.2|16479.2|2083
1640716800000|2021-12-28 18:40:00|16483.3|16482.3|16477.9|16476.9|16492.4|16491.4|16474.8|16473.8|3025
1640717100000|2021-12-28 18:45:00|16478.1|16477.1|16486.7|16485.7|16487.2|16486.2|16473.9|16472.9|2583
1640717400000|2021-12-28 18:50:00|16486.4|16485.4|16485.8|16484.8|16490.9|16489.9|16482.2|16481.2|1992
1640717700000|2021-12-28 18:55:00|16485.9|16484.9|16495.7|16494.7|16497.7|16496.7|16480.8|16479.8|3148
1640718000000|2021-12-28 19:00:00|16495.4|16494.4|16457.9|16456.9|16496.2|16495.2|16456.7|16455.7|7442
1640718300000|2021-12-28 19:05:00|16458.1|16457.1|16458.4|16457.4|16469.2|16468.2|16457.7|16456.7|2797
1640718600000|2021-12-28 19:10:00|16459.1|16458.1|16468.4|16467.4|16470.7|16469.7|16457.9|16456.9|2430
1640718900000|2021-12-28 19:15:00|16468.2|16467.2|16477.2|16476.2|16485.2|16484.2|16468.2|16467.2|3604
1640719200000|2021-12-28 19:20:00|16477.1|16476.1|16487.7|16486.7|16490.4|16489.4|16475.7|16474.7|2171
1640719500000|2021-12-28 19:25:00|16487.6|16486.6|16489.7|16488.7|16497.8|16496.8|16480.7|16479.7|3297
1640719800000|2021-12-28 19:30:00|16489.6|16488.6|16490.7|16489.7|16498.4|16497.4|16486.1|16485.1|2302
1640720100000|2021-12-28 19:35:00|16490.6|16489.6|16493.8|16492.8|16494.8|16493.8|16487.2|16486.2|1339
1640720400000|2021-12-28 19:40:00|16493.9|16492.9|16491.8|16490.8|16497.1|16496.1|16490.2|16489.2|1712
1640720700000|2021-12-28 19:45:00|16491.9|16490.9|16490.2|16489.2|16493.9|16492.9|16472.9|16471.9|3775
1640721000000|2021-12-28 19:50:00|16490.7|16489.7|16498.6|16497.6|16506.9|16505.9|16479.2|16478.2|4219
1640721300000|2021-12-28 19:55:00|16498.3|16497.3|16497.4|16496.4|16500.9|16499.9|16488.2|16487.2|2834
1640721600000|2021-12-28 20:00:00|16497.3|16496.3|16487.2|16486.2|16497.8|16496.8|16483.4|16482.4|2381
1640721900000|2021-12-28 20:05:00|16486.9|16485.9|16502.9|16501.9|16503.2|16502.2|16478.7|16477.7|3612
1640722200000|2021-12-28 20:10:00|16502.2|16501.2|16508.4|16507.4|16510.2|16509.2|16496.9|16495.9|3167
1640722500000|2021-12-28 20:15:00|16508.3|16507.3|16504.8|16503.8|16510.1|16509.1|16494.7|16493.7|2594
1640722800000|2021-12-28 20:20:00|16504.9|16503.9|16509.2|16508.2|16512.9|16511.9|16502.1|16501.1|2315
1640723100000|2021-12-28 20:25:00|16509|16508|16501.5|16500.5|16515.7|16514.7|16499.7|16498.7|2840
1640723400000|2021-12-28 20:30:00|16501.2|16500.2|16498.2|16497.2|16512|16511|16488.2|16487.2|4114
1640723700000|2021-12-28 20:35:00|16498.4|16497.4|16512.7|16511.7|16516.9|16515.9|16498.4|16497.4|3113
1640724000000|2021-12-28 20:40:00|16512.6|16511.6|16521.5|16520.5|16529.6|16528.6|16509.6|16508.6|4763
1640724300000|2021-12-28 20:45:00|16521.4|16520.4|16518.1|16517.1|16531.5|16530.5|16512.7|16511.7|3907
1640724600000|2021-12-28 20:50:00|16518|16517|16488.7|16487.7|16518|16517|16481.1|16480.1|9014
1640724900000|2021-12-28 20:55:00|16488.9|16487.9|16498.7|16497.7|16499.5|16498.5|16477.7|16476.7|10274
1640725200000|2021-12-28 21:00:00|16499.2|16497.2|16526.7|16524.7|16529|16527|16496.1|16494.1|5694
1640725500000|2021-12-28 21:05:00|16526.9|16524.9|16529.2|16527.2|16532.5|16530.5|16526.1|16524.1|1238
1640725800000|2021-12-28 21:10:00|16529.1|16527.1|16528|16526|16530.2|16528.2|16524.9|16522.9|661
1640726100000|2021-12-28 21:15:00|16527.9|16525.9|16528|16526|16531.2|16529.2|16526.5|16524.5|266
1640726400000|2021-12-28 21:20:00|16527.9|16525.9|16525.9|16523.9|16529.6|16527.6|16524.5|16522.5|274
1640726700000|2021-12-28 21:25:00|16526|16524|16524.7|16522.7|16527.5|16525.5|16524.4|16522.4|112
1640727000000|2021-12-28 21:30:00|16524.6|16522.6|16520.9|16518.9|16524.6|16522.6|16519.7|16517.7|231
1640727300000|2021-12-28 21:35:00|16521|16519|16521|16519|16521.7|16519.7|16519.1|16517.1|110
1640727600000|2021-12-28 21:40:00|16521.1|16519.1|16519|16517|16521.6|16519.6|16517|16515|214
1640727900000|2021-12-28 21:45:00|16518.7|16516.7|16519.1|16517.1|16520.7|16518.7|16516.2|16514.2|215
1640728200000|2021-12-28 21:50:00|16519.4|16517.4|16518.6|16516.6|16521.6|16519.6|16516.1|16514.1|210
1640728500000|2021-12-28 21:55:00|16518.5|16516.5|16517|16512|16518.6|16516.6|16514.1|16511.9|244
1640728800000|2021-12-28 22:00:00|16517.3|16512.3|16517.7|16512.7|16518.8|16513.8|16515.6|16510.6|0
1640729100000|2021-12-28 22:05:00|16518.8|16513.8|16518.4|16513.4|16518.8|16513.8|16518.4|16513.4|0
1640729400000|2021-12-28 22:10:00|16518.5|16513.5|16518.3|16513.3|16519.2|16514.2|16518.2|16513.2|0
1640729700000|2021-12-28 22:15:00|16517.8|16512.8|16516.9|16511.9|16517.8|16512.8|16516.9|16511.9|0
1640730000000|2021-12-28 22:20:00|16517|16512|16516.9|16511.9|16517.2|16512.2|16516.7|16511.7|0
1640730300000|2021-12-28 22:25:00|16516.8|16511.8|16517.2|16512.2|16517.9|16512.9|16516.8|16511.8|0
1640730600000|2021-12-28 22:30:00|16517.3|16512.3|16516.2|16511.2|16517.3|16512.3|16516|16511|0
1640730900000|2021-12-28 22:35:00|16516.1|16511.1|16515.8|16510.8|16516.2|16511.2|16514.7|16509.7|0
1640731200000|2021-12-28 22:40:00|16515.9|16510.9|16515.7|16510.7|16515.9|16510.9|16514.9|16509.9|0
1640731500000|2021-12-28 22:45:00|16515.8|16510.8|16514.9|16509.9|16515.8|16510.8|16514.9|16509.9|0
1640731800000|2021-12-28 22:50:00|16514.7|16509.7|16515.6|16510.6|16515.8|16510.8|16513.5|16508.5|0
1640732100000|2021-12-28 22:55:00|16515.1|16510.1|16515.3|16510.3|16515.5|16510.5|16514.3|16509.3|0
1640732400000|2021-12-28 23:00:00|16517.5|16515.5|16518|16516|16525.6|16523.6|16516.6|16514.6|375
1640732700000|2021-12-28 23:05:00|16518.1|16516.1|16522|16520|16527.2|16525.2|16517.7|16515.7|188
1640733000000|2021-12-28 23:10:00|16522.1|16520.1|16519.9|16517.9|16525.5|16523.5|16519.5|16517.5|165
1640733300000|2021-12-28 23:15:00|16520.9|16518.9|16526.4|16524.4|16531.5|16529.5|16520.6|16518.6|298
1640733600000|2021-12-28 23:20:00|16526.5|16524.5|16534.7|16532.7|16535|16533|16526|16524|352
1640733900000|2021-12-28 23:25:00|16534.9|16532.9|16531.1|16529.1|16535.1|16533.1|16530.4|16528.4|171
1640734200000|2021-12-28 23:30:00|16531.2|16529.2|16536.4|16534.4|16537.4|16535.4|16531.2|16529.2|257
1640734500000|2021-12-28 23:35:00|16536.2|16534.2|16537.2|16535.2|16538.7|16536.7|16534.2|16532.2|209
1640734800000|2021-12-28 23:40:00|16537.4|16535.4|16541.7|16539.7|16542.4|16540.4|16536.2|16534.2|323
1640735100000|2021-12-28 23:45:00|16541.9|16539.9|16547.4|16545.4|16547.9|16545.9|16541.7|16539.7|381
1640735400000|2021-12-28 23:50:00|16547.2|16545.2|16545|16543|16547.5|16545.5|16542.6|16540.6|323
1640735700000|2021-12-28 23:55:00|16544.9|16542.9|16543.1|16541.1|16544.9|16542.9|16541.2|16539.2|184
1640736000000|2021-12-29 00:00:00|16543.2|16541.2|16540.9|16538.9|16550.7|16548.7|16537.6|16535.6|582
1640736300000|2021-12-29 00:05:00|16541|16539|16546.1|16544.1|16549.5|16547.5|16540.5|16538.5|417
1640736600000|2021-12-29 00:10:00|16546.2|16544.2|16543.5|16541.5|16548.1|16546.1|16542.4|16540.4|199
1640736900000|2021-12-29 00:15:00|16543.6|16541.6|16541.7|16539.7|16544.4|16542.4|16540.6|16538.6|169
1640737200000|2021-12-29 00:20:00|16541.9|16539.9|16542.5|16540.5|16547.6|16545.6|16540.7|16538.7|177
1640737500000|2021-12-29 00:25:00|16542.4|16540.4|16541.9|16539.9|16543|16541|16538.2|16536.2|160
1640737800000|2021-12-29 00:30:00|16542|16540|16536.6|16534.6|16542|16540|16536|16534|243
1640738100000|2021-12-29 00:35:00|16536.7|16534.7|16536.6|16534.6|16538.1|16536.1|16534.5|16532.5|164
1640738400000|2021-12-29 00:40:00|16536.5|16534.5|16540.5|16538.5|16540.9|16538.9|16536.4|16534.4|132
1640738700000|2021-12-29 00:45:00|16540.6|16538.6|16542.5|16540.5|16543.5|16541.5|16540.1|16538.1|147
1640739000000|2021-12-29 00:50:00|16542.7|16540.7|16541.9|16539.9|16543.9|16541.9|16540.7|16538.7|128
1640739300000|2021-12-29 00:55:00|16541.7|16539.7|16548.1|16546.1|16548.2|16546.2|16541.6|16539.6|204
1640739600000|2021-12-29 01:00:00|16548|16546|16551.5|16549.5|16555.7|16553.7|16546.4|16544.4|563
1640739900000|2021-12-29 01:05:00|16551.7|16549.7|16552.2|16550.2|16556.4|16554.4|16551.1|16549.1|282
1640740200000|2021-12-29 01:10:00|16552.4|16550.4|16550.2|16548.2|16555.9|16553.9|16549.2|16547.2|174
1640740500000|2021-12-29 01:15:00|16550.4|16548.4|16542.9|16540.9|16552.7|16550.7|16541.2|16539.2|453
1640740800000|2021-12-29 01:20:00|16543|16541|16543.7|16541.7|16547.2|16545.2|16542.2|16540.2|237
1640741100000|2021-12-29 01:25:00|16543.6|16541.6|16543.1|16541.1|16548|16546|16542.6|16540.6|156
1640741400000|2021-12-29 01:30:00|16542.9|16540.9|16524|16522|16543.4|16541.4|16519.5|16517.5|1196
1640741700000|2021-12-29 01:35:00|16524.1|16522.1|16525.9|16523.9|16529.4|16527.4|16522.2|16520.2|413
1640742000000|2021-12-29 01:40:00|16525.7|16523.7|16526.1|16524.1|16529.5|16527.5|16521.2|16519.2|298
1640742300000|2021-12-29 01:45:00|16525.5|16523.5|16524.1|16522.1|16527.4|16525.4|16519.4|16517.4|323
1640742600000|2021-12-29 01:50:00|16523.1|16521.1|16523.6|16521.6|16527.4|16525.4|16521.7|16519.7|177
1640742900000|2021-12-29 01:55:00|16523.9|16521.9|16509.9|16507.9|16524.4|16522.4|16506.2|16504.2|775
1640743200000|2021-12-29 02:00:00|16510|16508|16509.6|16507.6|16510.5|16508.5|16502.5|16500.5|523
1640743500000|2021-12-29 02:05:00|16509.7|16507.7|16513|16511|16513.2|16511.2|16506.5|16504.5|253
1640743800000|2021-12-29 02:10:00|16512.9|16510.9|16513.4|16511.4|16515.1|16513.1|16512.4|16510.4|211
1640744100000|2021-12-29 02:15:00|16513.1|16511.1|16514.4|16512.4|16516.6|16514.6|16512.2|16510.2|306
1640744400000|2021-12-29 02:20:00|16514.5|16512.5|16517.4|16515.4|16517.5|16515.5|16513.9|16511.9|121
1640744700000|2021-12-29 02:25:00|16517.2|16515.2|16518.4|16516.4|16519.4|16517.4|16514.1|16512.1|302
1640745000000|2021-12-29 02:30:00|16518.2|16516.2|16523.1|16521.1|16523.5|16521.5|16515.7|16513.7|300
1640745300000|2021-12-29 02:35:00|16523.2|16521.2|16536.1|16534.1|16538.5|16536.5|16523.1|16521.1|718
1640745600000|2021-12-29 02:40:00|16536.2|16534.2|16536.4|16534.4|16538.1|16536.1|16531.9|16529.9|337
1640745900000|2021-12-29 02:45:00|16535.9|16533.9|16534.4|16532.4|16536.4|16534.4|16532.1|16530.1|170
1640746200000|2021-12-29 02:50:00|16534.2|16532.2|16544.2|16542.2|16544.2|16542.2|16532.6|16530.6|396
1640746500000|2021-12-29 02:55:00|16544.4|16542.4|16543.4|16541.4|16546.1|16544.1|16539.2|16537.2|370
1640746800000|2021-12-29 03:00:00|16543.5|16541.5|16540|16538|16544.2|16542.2|16539.4|16537.4|125
1640747100000|2021-12-29 03:05:00|16539.9|16537.9|16543|16541|16544.6|16542.6|16539.5|16537.5|155
1640747400000|2021-12-29 03:10:00|16543.1|16541.1|16544.9|16542.9|16548.9|16546.9|16543|16541|226
1640747700000|2021-12-29 03:15:00|16545|16543|16541|16539|16545|16543|16539.6|16537.6|279
1640748000000|2021-12-29 03:20:00|16541.1|16539.1|16541.1|16539.1|16541.6|16539.6|16538|16536|129
1640748300000|2021-12-29 03:25:00|16541|16539|16536.7|16534.7|16541.4|16539.4|16531.7|16529.7|346
1640748600000|2021-12-29 03:30:00|16536.9|16534.9|16542.6|16540.6|16546.4|16544.4|16536.9|16534.9|204
1640748900000|2021-12-29 03:35:00|16542.5|16540.5|16542|16540|16543.2|16541.2|16539.5|16537.5|95
1640749200000|2021-12-29 03:40:00|16542.1|16540.1|16543.1|16541.1|16544.1|16542.1|16540.2|16538.2|109
1640749500000|2021-12-29 03:45:00|16543.2|16541.2|16542.9|16540.9|16546.1|16544.1|16541.6|16539.6|101
1640749800000|2021-12-29 03:50:00|16542.7|16540.7|16544.1|16542.1|16548.1|16546.1|16542.2|16540.2|145
1640750100000|2021-12-29 03:55:00|16544.2|16542.2|16543.5|16541.5|16544.4|16542.4|16541.2|16539.2|144
1640750400000|2021-12-29 04:00:00|16543.4|16541.4|16541.7|16539.7|16544.2|16542.2|16541|16539|80
1640750700000|2021-12-29 04:05:00|16541.4|16539.4|16542.6|16540.6|16543.9|16541.9|16541|16539|71
1640751000000|2021-12-29 04:10:00|16542.5|16540.5|16538.1|16536.1|16544.9|16542.9|16538|16536|145
1640751300000|2021-12-29 04:15:00|16537.9|16535.9|16541.4|16539.4|16541.4|16539.4|16536.9|16534.9|111
1640751600000|2021-12-29 04:20:00|16541.5|16539.5|16540.9|16538.9|16543.4|16541.4|16540.9|16538.9|89
1640751900000|2021-12-29 04:25:00|16540.7|16538.7|16539.7|16537.7|16542.1|16540.1|16538.9|16536.9|155
1640752200000|2021-12-29 04:30:00|16539.9|16537.9|16543.6|16541.6|16544.1|16542.1|16539.4|16537.4|66
1640752500000|2021-12-29 04:35:00|16543.5|16541.5|16542.9|16540.9|16546.6|16544.6|16542.4|16540.4|94
1640752800000|2021-12-29 04:40:00|16542.7|16540.7|16544.1|16542.1|16547.1|16545.1|16542.7|16540.7|138
1640753100000|2021-12-29 04:45:00|16544.2|16542.2|16543.2|16541.2|16544.9|16542.9|16543|16541|31
1640753400000|2021-12-29 04:50:00|16543|16541|16546.4|16544.4|16546.9|16544.9|16542.9|16540.9|55
1640753700000|2021-12-29 04:55:00|16546.2|16544.2|16545.9|16543.9|16546.9|16544.9|16544.9|16542.9|81
1640754000000|2021-12-29 05:00:00|16546|16544|16541.9|16539.9|16546.2|16544.2|16539|16537|205
1640754300000|2021-12-29 05:05:00|16542|16540|16543.1|16541.1|16544.2|16542.2|16541.7|16539.7|54
1640754600000|2021-12-29 05:10:00|16543|16541|16543.1|16541.1|16546|16544|16543|16541|60
1640754900000|2021-12-29 05:15:00|16543.2|16541.2|16545.4|16543.4|16546.9|16544.9|16541.2|16539.2|106
1640755200000|2021-12-29 05:20:00|16545.5|16543.5|16542.5|16540.5|16546.1|16544.1|16542|16540|46
1640755500000|2021-12-29 05:25:00|16542.4|16540.4|16536|16534|16543.7|16541.7|16534.6|16532.6|173
1640755800000|2021-12-29 05:30:00|16535.9|16533.9|16541.6|16539.6|16542.5|16540.5|16533.1|16531.1|350
1640756100000|2021-12-29 05:35:00|16541.1|16539.1|16555.2|16553.2|16555.6|16553.6|16540.5|16538.5|511
1640756400000|2021-12-29 05:40:00|16555|16553|16553.7|16551.7|16555.2|16553.2|16551.5|16549.5|165
1640756700000|2021-12-29 05:45:00|16553.4|16551.4|16555.9|16553.9|16558.4|16556.4|16552.5|16550.5|257
1640757000000|2021-12-29 05:50:00|16555.7|16553.7|16554.5|16552.5|16556|16554|16553.1|16551.1|127
1640757300000|2021-12-29 05:55:00|16554.4|16552.4|16552.6|16550.6|16554.6|16552.6|16549.7|16547.7|174
1640757600000|2021-12-29 06:00:00|16552.5|16550.5|16551.1|16549.1|16556.2|16554.2|16546.6|16544.6|333
1640757900000|2021-12-29 06:05:00|16551.2|16549.2|16547.1|16545.1|16551.2|16549.2|16546.6|16544.6|150
1640758200000|2021-12-29 06:10:00|16547|16545|16541.2|16539.2|16550.6|16548.6|16540.2|16538.2|392
1640758500000|2021-12-29 06:15:00|16541.1|16539.1|16541.6|16539.6|16544.2|16542.2|16540|16538|154
1640758800000|2021-12-29 06:20:00|16541.5|16539.5|16544.5|16542.5|16546.6|16544.6|16540.4|16538.4|230
1640759100000|2021-12-29 06:25:00|16544.4|16542.4|16543.4|16541.4|16546.1|16544.1|16542.6|16540.6|124
1640759400000|2021-12-29 06:30:00|16543.5|16541.5|16544.7|16542.7|16549.6|16547.6|16543.4|16541.4|227
1640759700000|2021-12-29 06:35:00|16544.6|16542.6|16544.9|16542.9|16546.6|16544.6|16542.9|16540.9|112
1640760000000|2021-12-29 06:40:00|16545|16543|16543.2|16541.2|16546.2|16544.2|16542.5|16540.5|92
1640760300000|2021-12-29 06:45:00|16544|16542|16545.6|16543.6|16546.7|16544.7|16542.9|16540.9|63
1640760600000|2021-12-29 06:50:00|16545.5|16543.5|16548.4|16546.4|16549.1|16547.1|16545.5|16543.5|128
1640760900000|2021-12-29 06:55:00|16548.6|16546.6|16548.2|16546.2|16550.2|16548.2|16546.4|16544.4|112
1640761200000|2021-12-29 07:00:00|16548.1|16546.1|16552.5|16550.5|16553|16551|16547.4|16545.4|217
1640761500000|2021-12-29 07:05:00|16552.6|16550.6|16551.1|16549.1|16554|16552|16550.4|16548.4|182
1640761800000|2021-12-29 07:10:00|16550.5|16548.5|16554.2|16552.2|16555|16553|16550.5|16548.5|190
1640762100000|2021-12-29 07:15:00|16554.4|16552.4|16561.2|16559.2|16561.7|16559.7|16554.1|16552.1|474
1640762400000|2021-12-29 07:20:00|16561.1|16559.1|16558.4|16556.4|16566.5|16564.5|16558.1|16556.1|500
1640762700000|2021-12-29 07:25:00|16558.5|16556.5|16560.2|16558.2|16560.6|16558.6|16557|16555|204
1640763000000|2021-12-29 07:30:00|16559.9|16557.9|16553.6|16551.6|16560.2|16558.2|16552.9|16550.9|235
1640763300000|2021-12-29 07:35:00|16553.5|16551.5|16558.7|16556.7|16559.4|16557.4|16552.6|16550.6|207
1640763600000|2021-12-29 07:40:00|16559|16557|16562.1|16560.1|16567.9|16565.9|16558.7|16556.7|324
1640763900000|2021-12-29 07:45:00|16562.2|16560.2|16562.6|16560.6|16566.4|16564.4|16560.1|16558.1|262
1640764200000|2021-12-29 07:50:00|16562.7|16560.7|16561|16559|16563.6|16561.6|16560.4|16558.4|151
1640764500000|2021-12-29 07:55:00|16561.1|16559.1|16562.1|16560.1|16565.6|16563.6|16560.4|16558.4|242
1640764800000|2021-12-29 08:00:00|16561.2|16559.2|16544.6|16542.6|16566.6|16564.6|16541.7|16539.7|1431
1640765100000|2021-12-29 08:05:00|16544.2|16542.2|16545.1|16543.1|16554.4|16552.4|16543.1|16541.1|402
1640765400000|2021-12-29 08:10:00|16545.2|16543.2|16537|16535|16547.4|16545.4|16535.2|16533.2|680
1640765700000|2021-12-29 08:15:00|16536.9|16534.9|16536.6|16534.6|16547.4|16545.4|16532.6|16530.6|791
1640766000000|2021-12-29 08:20:00|16536.5|16534.5|16546.1|16544.1|16546.7|16544.7|16536.5|16534.5|516
1640766300000|2021-12-29 08:25:00|16546|16544|16548|16546|16551.4|16549.4|16544.5|16542.5|378
1640766600000|2021-12-29 08:30:00|16548.1|16546.1|16556.1|16554.1|16558.6|16556.6|16542.9|16540.9|622
1640766900000|2021-12-29 08:35:00|16556.2|16554.2|16557.5|16555.5|16558.6|16556.6|16553.1|16551.1|167
1640767200000|2021-12-29 08:40:00|16557.6|16555.6|16559.7|16557.7|16563|16561|16557.1|16555.1|377
1640767500000|2021-12-29 08:45:00|16559.9|16557.9|16554.9|16552.9|16559.9|16557.9|16553.7|16551.7|339
1640767800000|2021-12-29 08:50:00|16555|16553|16550.7|16548.7|16555.9|16553.9|16549.9|16547.9|223
1640768100000|2021-12-29 08:55:00|16550.6|16548.6|16547.7|16545.7|16555.4|16553.4|16546.1|16544.1|299
1640768400000|2021-12-29 09:00:00|16547.6|16545.6|16561.5|16559.5|16563.6|16561.6|16546.9|16544.9|687
1640768700000|2021-12-29 09:05:00|16561.7|16559.7|16551.6|16549.6|16562.7|16560.7|16550.9|16548.9|390
1640769000000|2021-12-29 09:10:00|16551.7|16549.7|16550.9|16548.9|16555.4|16553.4|16549.9|16547.9|241
1640769300000|2021-12-29 09:15:00|16550.7|16548.7|16549.4|16547.4|16551.5|16549.5|16547.9|16545.9|162
1640769600000|2021-12-29 09:20:00|16549.2|16547.2|16546.9|16544.9|16549.4|16547.4|16544.6|16542.6|303
1640769900000|2021-12-29 09:25:00|16546.2|16544.2|16552.9|16550.9|16553.9|16551.9|16545|16543|240
1640770200000|2021-12-29 09:30:00|16553|16551|16551.4|16549.4|16555|16553|16550|16548|131
1640770500000|2021-12-29 09:35:00|16551.5|16549.5|16551.9|16549.9|16553.9|16551.9|16551.4|16549.4|56
1640770800000|2021-12-29 09:40:00|16552.1|16550.1|16552.7|16550.7|16556.1|16554.1|16551.9|16549.9|145
1640771100000|2021-12-29 09:45:00|16553|16551|16552.4|16550.4|16553.7|16551.7|16552.4|16550.4|66
1640771400000|2021-12-29 09:50:00|16552.5|16550.5|16552.4|16550.4|16555.2|16553.2|16550|16548|124
1640771700000|2021-12-29 09:55:00|16552.5|16550.5|16554.2|16552.2|16555.4|16553.4|16551.9|16549.9|124
1640772000000|2021-12-29 10:00:00|16554.4|16552.4|16557.5|16555.5|16560.5|16558.5|16553.2|16551.2|344
1640772300000|2021-12-29 10:05:00|16557.6|16555.6|16551.4|16549.4|16559.9|16557.9|16549.7|16547.7|238
1640772600000|2021-12-29 10:10:00|16551.6|16549.6|16550.4|16548.4|16553|16551|16549.2|16547.2|127
1640772900000|2021-12-29 10:15:00|16550.5|16548.5|16550.1|16548.1|16553.1|16551.1|16547.5|16545.5|190
1640773200000|2021-12-29 10:20:00|16550.2|16548.2|16546.6|16544.6|16550.7|16548.7|16543.9|16541.9|240
1640773500000|2021-12-29 10:25:00|16546.5|16544.5|16549.4|16547.4|16551.1|16549.1|16546.5|16544.5|139
1640773800000|2021-12-29 10:30:00|16549.5|16547.5|16548.2|16546.2|16550.4|16548.4|16547.7|16545.7|127
1640774100000|2021-12-29 10:35:00|16548.1|16546.1|16546.1|16544.1|16548.9|16546.9|16542.6|16540.6|220
1640774400000|2021-12-29 10:40:00|16546.4|16544.4|16551.2|16549.2|16551.4|16549.4|16545.5|16543.5|244
1640774700000|2021-12-29 10:45:00|16551.4|16549.4|16552.2|16550.2|16554.4|16552.4|16549.7|16547.7|227
1640775000000|2021-12-29 10:50:00|16552.4|16550.4|16540|16538|16552.6|16550.6|16538.6|16536.6|322
1640775300000|2021-12-29 10:55:00|16539.9|16537.9|16547.4|16545.4|16548.6|16546.6|16539.4|16537.4|219
1640775600000|2021-12-29 11:00:00|16547.5|16545.5|16538.6|16536.6|16547.9|16545.9|16536.6|16534.6|356
1640775900000|2021-12-29 11:05:00|16538.4|16536.4|16529.1|16527.1|16538.6|16536.6|16526.7|16524.7|593
1640776200000|2021-12-29 11:10:00|16529|16527|16527.6|16525.6|16531.5|16529.5|16527.5|16525.5|250
1640776500000|2021-12-29 11:15:00|16527.7|16525.7|16524.2|16522.2|16529.1|16527.1|16520.1|16518.1|770
1640776800000|2021-12-29 11:20:00|16524.1|16522.1|16530.9|16528.9|16530.9|16528.9|16522|16520|303
1640777100000|2021-12-29 11:25:00|16530.7|16528.7|16522.4|16520.4|16532.9|16530.9|16522.2|16520.2|243
1640777400000|2021-12-29 11:30:00|16522.2|16520.2|16527.4|16525.4|16527.6|16525.6|16520.4|16518.4|273
1640777700000|2021-12-29 11:35:00|16527.5|16525.5|16526.2|16524.2|16528.9|16526.9|16521.9|16519.9|232
1640778000000|2021-12-29 11:40:00|16526.4|16524.4|16523.4|16521.4|16528|16526|16523.4|16521.4|145
1640778300000|2021-12-29 11:45:00|16523.5|16521.5|16524.6|16522.6|16527.4|16525.4|16520.2|16518.2|234
1640778600000|2021-12-29 11:50:00|16524.7|16522.7|16525.4|16523.4|16526.7|16524.7|16523.6|16521.6|149
1640778900000|2021-12-29 11:55:00|16525.5|16523.5|16529.4|16527.4|16529.7|16527.7|16521.7|16519.7|248
1640779200000|2021-12-29 12:00:00|16529.1|16527.1|16523.6|16521.6|16531.4|16529.4|16520.6|16518.6|441
1640779500000|2021-12-29 12:05:00|16523.5|16521.5|16509.5|16507.5|16525.1|16523.1|16508.2|16506.2|1022
1640779800000|2021-12-29 12:10:00|16509.6|16507.6|16513.4|16511.4|16514.9|16512.9|16504.1|16502.1|645
1640780100000|2021-12-29 12:15:00|16513.6|16511.6|16517.5|16515.5|16517.9|16515.9|16512.7|16510.7|204
1640780400000|2021-12-29 12:20:00|16517.6|16515.6|16517.2|16515.2|16520.6|16518.6|16511.4|16509.4|391
1640780700000|2021-12-29 12:25:00|16517.4|16515.4|16523.4|16521.4|16523.7|16521.7|16517.4|16515.4|219
1640781000000|2021-12-29 12:30:00|16522.6|16520.6|16513.6|16511.6|16522.6|16520.6|16511.6|16509.6|351
1640781300000|2021-12-29 12:35:00|16513.5|16511.5|16520.1|16518.1|16523.1|16521.1|16513.4|16511.4|296
1640781600000|2021-12-29 12:40:00|16519.6|16517.6|16523.2|16521.2|16524.5|16522.5|16518.6|16516.6|290
1640781900000|2021-12-29 12:45:00|16523.5|16521.5|16516.9|16514.9|16523.7|16521.7|16514.7|16512.7|402
1640782200000|2021-12-29 12:50:00|16517|16515|16513|16511|16519|16517|16512.1|16510.1|266
1640782500000|2021-12-29 12:55:00|16513.1|16511.1|16505.5|16503.5|16514.4|16512.4|16503.5|16501.5|635
1640782800000|2021-12-29 13:00:00|16505.6|16503.6|16501.1|16499.1|16509.7|16507.7|16498|16496|1166
1640783100000|2021-12-29 13:05:00|16501.4|16499.4|16507.7|16505.7|16510.1|16508.1|16501.4|16499.4|471
1640783400000|2021-12-29 13:10:00|16508.6|16506.6|16509.2|16507.2|16514.4|16512.4|16506|16504|585
1640783700000|2021-12-29 13:15:00|16509.6|16507.6|16509.9|16507.9|16513|16511|16508.7|16506.7|288
1640784000000|2021-12-29 13:20:00|16509|16507|16496.4|16494.4|16510.1|16508.1|16494|16492|758
1640784300000|2021-12-29 13:25:00|16496.5|16494.5|16483.5|16481.5|16500|16498|16474.2|16472.2|2259
1640784600000|2021-12-29 13:30:00|16483.4|16481.4|16489.1|16487.1|16493.4|16491.4|16483.1|16481.1|1014
1640784900000|2021-12-29 13:35:00|16489.2|16487.2|16477.1|16475.1|16490.9|16488.9|16476.4|16474.4|1024
1640785200000|2021-12-29 13:40:00|16477.2|16475.2|16480.4|16478.4|16487|16485|16476.9|16474.9|667
1640785500000|2021-12-29 13:45:00|16480.5|16478.5|16486.4|16484.4|16487.2|16485.2|16478.7|16476.7|508
1640785800000|2021-12-29 13:50:00|16484.9|16482.9|16488.9|16486.9|16492|16490|16482.2|16480.2|740
1640786100000|2021-12-29 13:55:00|16488.7|16486.7|16490.1|16488.1|16493.6|16491.6|16487.1|16485.1|605
1640786400000|2021-12-29 14:00:00|16490.4|16488.4|16513|16511|16514.5|16512.5|16487.7|16485.7|2066
1640786700000|2021-12-29 14:05:00|16513.1|16511.1|16513.2|16511.2|16513.7|16511.7|16507|16505|698
1640787000000|2021-12-29 14:10:00|16513.1|16511.1|16511.5|16509.5|16513.6|16511.6|16506.7|16504.7|723
1640787300000|2021-12-29 14:15:00|16511.1|16509.1|16513.6|16511.6|16519.9|16517.9|16509.4|16507.4|1110
1640787600000|2021-12-29 14:20:00|16513.7|16511.7|16507.4|16505.4|16513.7|16511.7|16506.6|16504.6|573
1640787900000|2021-12-29 14:25:00|16507|16505|16500|16498|16511.1|16509.1|16499|16497|1470
1640788200000|2021-12-29 14:30:00|16499.5|16498.5|16523.9|16522.9|16548.5|16547.5|16498.7|16497.7|14864
1640788500000|2021-12-29 14:35:00|16523.7|16522.7|16522.5|16521.5|16535.1|16534.1|16496.1|16495.1|9921
1640788800000|2021-12-29 14:40:00|16522.6|16521.6|16507.6|16506.6|16552.6|16551.6|16502.9|16501.9|9581
1640789100000|2021-12-29 14:45:00|16507.5|16506.5|16514.5|16513.5|16519|16518|16481|16480|9715
1640789400000|2021-12-29 14:50:00|16515.4|16514.4|16524.1|16523.1|16535.1|16534.1|16503.9|16502.9|6361
1640789700000|2021-12-29 14:55:00|16524|16523|16513.5|16512.5|16526.9|16525.9|16496.2|16495.2|5366
1640790000000|2021-12-29 15:00:00|16513.2|16512.2|16492.7|16491.7|16520.4|16519.4|16486|16485|6729
1640790300000|2021-12-29 15:05:00|16492.1|16491.1|16498.5|16497.5|16504.2|16503.2|16479.5|16478.5|6046
1640790600000|2021-12-29 15:10:00|16498|16497|16426|16425|16505.2|16504.2|16424|16423|14366
1640790900000|2021-12-29 15:15:00|16426.2|16425.2|16418.5|16417.5|16430|16429|16391.2|16390.2|12855
1640791200000|2021-12-29 15:20:00|16418.2|16417.2|16440|16439|16441|16440|16416.5|16415.5|6029
1640791500000|2021-12-29 15:25:00|16440.2|16439.2|16439|16438|16449.4|16448.4|16427.7|16426.7|6134
1640791800000|2021-12-29 15:30:00|16438.7|16437.7|16442.2|16441.2|16449.2|16448.2|16421.2|16420.2|6064
1640792100000|2021-12-29 15:35:00|16443.2|16442.2|16431.2|16430.2|16445.4|16444.4|16420.5|16419.5|4781
1640792400000|2021-12-29 15:40:00|16431|16430|16459.7|16458.7|16471.2|16470.2|16426.5|16425.5|7839
1640792700000|2021-12-29 15:45:00|16459|16458|16464.7|16463.7|16471.1|16470.1|16451.2|16450.2|3613
1640793000000|2021-12-29 15:50:00|16464.9|16463.9|16476.5|16475.5|16478|16477|16451.5|16450.5|4650
1640793300000|2021-12-29 15:55:00|16476.2|16475.2|16467.5|16466.5|16477|16476|16464.2|16463.2|3687
1640793600000|2021-12-29 16:00:00|16467.4|16466.4|16482.5|16481.5|16485.9|16484.9|16460|16459|4435
1640793900000|2021-12-29 16:05:00|16482.2|16481.2|16480.5|16479.5|16489.9|16488.9|16478.5|16477.5|3087
1640794200000|2021-12-29 16:10:00|16480.6|16479.6|16466.7|16465.7|16482.7|16481.7|16464.6|16463.6|3154
1640794500000|2021-12-29 16:15:00|16466.2|16465.2|16472.2|16471.2|16476|16475|16461.7|16460.7|2790
1640794800000|2021-12-29 16:20:00|16472.4|16471.4|16465.5|16464.5|16480.2|16479.2|16464.5|16463.5|2123
1640795100000|2021-12-29 16:25:00|16465.2|16464.2|16452.2|16451.2|16467.9|16466.9|16448|16447|3733
1640795400000|2021-12-29 16:30:00|16452|16451|16451.2|16450.2|16454.7|16453.7|16439.2|16438.2|3798
1640795700000|2021-12-29 16:35:00|16451.4|16450.4|16446.5|16445.5|16456.4|16455.4|16440.5|16439.5|2928
1640796000000|2021-12-29 16:40:00|16447.5|16446.5|16451.2|16450.2|16457.1|16456.1|16444.2|16443.2|2552
1640796300000|2021-12-29 16:45:00|16451.1|16450.1|16451.9|16450.9|16456.2|16455.2|16442|16441|2355
1640796600000|2021-12-29 16:50:00|16452.6|16451.6|16437.5|16436.5|16455.2|16454.2|16437.2|16436.2|2740
1640796900000|2021-12-29 16:55:00|16438|16437|16437|16436|16446.7|16445.7|16430|16429|3156
1640797200000|2021-12-29 17:00:00|16436.2|16435.2|16438.7|16437.7|16440.6|16439.6|16424.2|16423.2|3133
1640797500000|2021-12-29 17:05:00|16439.5|16438.5|16435.2|16434.2|16446.2|16445.2|16432.4|16431.4|2414
1640797800000|2021-12-29 17:10:00|16436|16435|16438.5|16437.5|16444.2|16443.2|16432.5|16431.5|2228
1640798100000|2021-12-29 17:15:00|16438|16437|16440.5|16439.5|16446.6|16445.6|16434.5|16433.5|1842
1640798400000|2021-12-29 17:20:00|16440.7|16439.7|16438.6|16437.6|16446.6|16445.6|16437.6|16436.6|1445
1640798700000|2021-12-29 17:25:00|16438.7|16437.7|16429.4|16428.4|16442.7|16441.7|16428.9|16427.9|1558
1640799000000|2021-12-29 17:30:00|16429.6|16428.6|16427.4|16426.4|16431.6|16430.6|16418.9|16417.9|2491
1640799300000|2021-12-29 17:35:00|16427.5|16426.5|16444.6|16443.6|16446.4|16445.4|16427.2|16426.2|2862
1640799600000|2021-12-29 17:40:00|16444|16443|16440.5|16439.5|16445.2|16444.2|16439.1|16438.1|1172
1640799900000|2021-12-29 17:45:00|16440.6|16439.6|16432.7|16431.7|16441.4|16440.4|16430|16429|1481
1640800200000|2021-12-29 17:50:00|16432.9|16431.9|16439.2|16438.2|16442.7|16441.7|16431.1|16430.1|1402
1640800500000|2021-12-29 17:55:00|16439.1|16438.1|16443.6|16442.6|16444.2|16443.2|16435.2|16434.2|1193
1640800800000|2021-12-29 18:00:00|16443.7|16442.7|16454.5|16453.5|16456.1|16455.1|16440.7|16439.7|3531
1640801100000|2021-12-29 18:05:00|16454.6|16453.6|16461|16460|16462|16461|16452.9|16451.9|2096
1640801400000|2021-12-29 18:10:00|16461.2|16460.2|16459.1|16458.1|16461.2|16460.2|16451.5|16450.5|1528
1640801700000|2021-12-29 18:15:00|16459|16458|16458.5|16457.5|16460.7|16459.7|16454.4|16453.4|1067
1640802000000|2021-12-29 18:20:00|16458.4|16457.4|16450|16449|16458.4|16457.4|16447.5|16446.5|1488
1640802300000|2021-12-29 18:25:00|16450.2|16449.2|16447.4|16446.4|16453.7|16452.7|16443.7|16442.7|1420
1640802600000|2021-12-29 18:30:00|16447.5|16446.5|16452.2|16451.2|16459.1|16458.1|16447.2|16446.2|1549
1640802900000|2021-12-29 18:35:00|16452|16451|16444.4|16443.4|16454.9|16453.9|16440.6|16439.6|1548
1640803200000|2021-12-29 18:40:00|16444.5|16443.5|16449.2|16448.2|16450.4|16449.4|16444.4|16443.4|1225
1640803500000|2021-12-29 18:45:00|16449.4|16448.4|16450.7|16449.7|16453.5|16452.5|16446.2|16445.2|866
1640803800000|2021-12-29 18:50:00|16450.6|16449.6|16462.7|16461.7|16462.9|16461.9|16446.1|16445.1|2044
1640804100000|2021-12-29 18:55:00|16462.6|16461.6|16468|16467|16474.4|16473.4|16458.7|16457.7|3245
1640804400000|2021-12-29 19:00:00|16467.9|16466.9|16465.2|16464.2|16472.1|16471.1|16461.9|16460.9|1266
1640804700000|2021-12-29 19:05:00|16465.5|16464.5|16465.5|16464.5|16466.7|16465.7|16461.1|16460.1|925
1640805000000|2021-12-29 19:10:00|16465.2|16464.2|16483.9|16482.9|16484.6|16483.6|16465.1|16464.1|2601
1640805300000|2021-12-29 19:15:00|16483.7|16482.7|16480.9|16479.9|16484.4|16483.4|16474.7|16473.7|1812
1640805600000|2021-12-29 19:20:00|16480.6|16479.6|16477.2|16476.2|16486.7|16485.7|16476.7|16475.7|1692
1640805900000|2021-12-29 19:25:00|16477.5|16476.5|16485.2|16484.2|16488.4|16487.4|16476.5|16475.5|1527
1640806200000|2021-12-29 19:30:00|16485.5|16484.5|16496.4|16495.4|16496.5|16495.5|16484.7|16483.7|1846
1640806500000|2021-12-29 19:35:00|16496.2|16495.2|16495.9|16494.9|16502.1|16501.1|16493.9|16492.9|1565
1640806800000|2021-12-29 19:40:00|16496|16495|16490.6|16489.6|16496.5|16495.5|16486.4|16485.4|1875
1640807100000|2021-12-29 19:45:00|16490.7|16489.7|16492.2|16491.2|16493.4|16492.4|16487.2|16486.2|1071
1640807400000|2021-12-29 19:50:00|16492.4|16491.4|16503.2|16502.2|16505.7|16504.7|16491.1|16490.1|2007
1640807700000|2021-12-29 19:55:00|16503.1|16502.1|16502.5|16501.5|16506.6|16505.6|16499.7|16498.7|1215
1640808000000|2021-12-29 20:00:00|16502|16501|16490.2|16489.2|16503.5|16502.5|16486.5|16485.5|2242
1640808300000|2021-12-29 20:05:00|16490.4|16489.4|16495|16494|16497.1|16496.1|16488.1|16487.1|1753
1640808600000|2021-12-29 20:10:00|16494.9|16493.9|16486.9|16485.9|16495.9|16494.9|16483.5|16482.5|1634
1640808900000|2021-12-29 20:15:00|16486.4|16485.4|16494.2|16493.2|16498.2|16497.2|16482.1|16481.1|2133
1640809200000|2021-12-29 20:20:00|16494.4|16493.4|16487|16486|16494.9|16493.9|16484.5|16483.5|1410
1640809500000|2021-12-29 20:25:00|16487.5|16486.5|16489.9|16488.9|16493.8|16492.8|16486.6|16485.6|1217
1640809800000|2021-12-29 20:30:00|16489.6|16488.6|16514.1|16513.1|16517.3|16516.3|16489.4|16488.4|4186
1640810100000|2021-12-29 20:35:00|16514.3|16513.3|16508.6|16507.6|16517.3|16516.3|16502.9|16501.9|3016
1640810400000|2021-12-29 20:40:00|16509|16508|16514.1|16513.1|16520.4|16519.4|16508.8|16507.8|3917
1640810700000|2021-12-29 20:45:00|16514.3|16513.3|16519.9|16518.9|16522.4|16521.4|16511.6|16510.6|2962
1640811000000|2021-12-29 20:50:00|16519.8|16518.8|16514|16513|16528|16527|16509.1|16508.1|7318
1640811300000|2021-12-29 20:55:00|16514.1|16513.1|16493.3|16492.3|16514.4|16513.4|16490.9|16489.9|8937
1640811600000|2021-12-29 21:00:00|16492.7|16491.7|16494.4|16492.4|16496.9|16494.9|16487.4|16485.4|3730
1640811900000|2021-12-29 21:05:00|16494.5|16492.5|16494.9|16492.9|16498.6|16496.6|16494|16492|1017
1640812200000|2021-12-29 21:10:00|16494.7|16492.7|16483.1|16481.1|16494.9|16492.9|16483|16481|1115
1640812500000|2021-12-29 21:15:00|16483.4|16481.4|16487.5|16485.5|16487.7|16485.7|16483.1|16481.1|350
1640812800000|2021-12-29 21:20:00|16487.4|16485.4|16486.2|16484.2|16490.4|16488.4|16485.5|16483.5|214
1640813100000|2021-12-29 21:25:00|16486.1|16484.1|16482.6|16480.6|16487.1|16485.1|16480|16478|249
1640813400000|2021-12-29 21:30:00|16482.7|16480.7|16482.9|16480.9|16483.6|16481.6|16480.6|16478.6|246
1640813700000|2021-12-29 21:35:00|16483|16481|16484.6|16482.6|16486.1|16484.1|16482.9|16480.9|194
1640814000000|2021-12-29 21:40:00|16484.5|16482.5|16484.9|16482.9|16485.5|16483.5|16482|16480|142
1640814300000|2021-12-29 21:45:00|16485|16483|16484.6|16482.6|16485.2|16483.2|16482.5|16480.5|117
1640814600000|2021-12-29 21:50:00|16484.4|16482.4|16482|16480|16485.7|16483.7|16481.6|16479.6|132
1640814900000|2021-12-29 21:55:00|16481.9|16479.9|16485.6|16480.6|16485.7|16483.5|16481.5|16479.5|177
1640815200000|2021-12-29 22:00:00|16485.8|16480.8|16485|16480|16485.8|16480.8|16484.8|16479.8|0
1640815500000|2021-12-29 22:05:00|16484.9|16479.9|16484.9|16479.9|16485.4|16480.4|16484.9|16479.9|0
1640815800000|2021-12-29 22:10:00|16485|16480|16484.7|16479.7|16485.1|16480.1|16484.7|16479.7|0
1640816100000|2021-12-29 22:15:00|16484.6|16479.6|16484.7|16479.7|16486|16481|16484.5|16479.5|0
1640816400000|2021-12-29 22:20:00|16484.8|16479.8|16484.5|16479.5|16484.8|16479.8|16484.5|16479.5|0
1640816700000|2021-12-29 22:25:00|16484.6|16479.6|16485.1|16480.1|16485.1|16480.1|16484.5|16479.5|0
1640817000000|2021-12-29 22:30:00|16484.3|16479.3|16485.1|16480.1|16486|16481|16484.3|16479.3|0
1640817300000|2021-12-29 22:35:00|16484.5|16479.5|16484.1|16479.1|16484.5|16479.5|16484.1|16479.1|0
1640817600000|2021-12-29 22:40:00|16484.2|16479.2|16484.2|16479.2|16484.2|16479.2|16484.1|16479.1|0
1640817900000|2021-12-29 22:45:00|16483.9|16478.9|16484|16479|16484.1|16479.1|16483.6|16478.6|0
1640818200000|2021-12-29 22:50:00|16484.9|16479.9|16484.2|16479.2|16484.9|16479.9|16484.1|16479.1|0
1640818500000|2021-12-29 22:55:00|16484.1|16479.1|16484.8|16479.8|16484.8|16479.8|16484|16479|0
1640818800000|2021-12-29 23:00:00|16488.1|16486.1|16471.9|16469.9|16496.7|16494.7|16471.7|16469.7|1140
1640819100000|2021-12-29 23:05:00|16472|16470|16477.6|16475.6|16478|16476|16471|16469|350
1640819400000|2021-12-29 23:10:00|16478.5|16476.5|16475.7|16473.7|16479.2|16477.2|16474.4|16472.4|187
1640819700000|2021-12-29 23:15:00|16475.6|16473.6|16470.6|16468.6|16478|16476|16468.2|16466.2|311
1640820000000|2021-12-29 23:20:00|16470.7|16468.7|16467|16465|16474.2|16472.2|16465.9|16463.9|300
1640820300000|2021-12-29 23:25:00|16467.1|16465.1|16464.1|16462.1|16468.1|16466.1|16459.4|16457.4|423
1640820600000|2021-12-29 23:30:00|16464.2|16462.2|16464.2|16462.2|16467|16465|16462.6|16460.6|216
1640820900000|2021-12-29 23:35:00|16463|16461|16466.6|16464.6|16468.7|16466.7|16461.9|16459.9|307
1640821200000|2021-12-29 23:40:00|16467|16465|16468.6|16466.6|16469.4|16467.4|16464|16462|224
1640821500000|2021-12-29 23:45:00|16468.7|16466.7|16467.9|16465.9|16472.4|16470.4|16466|16464|237
1640821800000|2021-12-29 23:50:00|16468|16466|16465.6|16463.6|16469|16467|16464|16462|191
1640822100000|2021-12-29 23:55:00|16465.7|16463.7|16466.9|16464.9|16470.7|16468.7|16465|16463|129
1640822400000|2021-12-30 00:00:00|16467.4|16465.4|16461|16459|16467.5|16465.5|16460.2|16458.2|411
1640822700000|2021-12-30 00:05:00|16461.1|16459.1|16461.2|16459.2|16462.2|16460.2|16458.9|16456.9|288
1640823000000|2021-12-30 00:10:00|16461.4|16459.4|16455.1|16453.1|16462.2|16460.2|16452|16450|445
1640823300000|2021-12-30 00:15:00|16455|16453|16452.4|16450.4|16455.5|16453.5|16445.9|16443.9|607
1640823600000|2021-12-30 00:20:00|16452.5|16450.5|16455.1|16453.1|16456.1|16454.1|16451.1|16449.1|275
1640823900000|2021-12-30 00:25:00|16455.2|16453.2|16456.1|16454.1|16459.2|16457.2|16451.4|16449.4|359
1640824200000|2021-12-30 00:30:00|16456|16454|16460.9|16458.9|16462.2|16460.2|16453.7|16451.7|256
1640824500000|2021-12-30 00:35:00|16461|16459|16463.9|16461.9|16464.5|16462.5|16459.1|16457.1|226
1640824800000|2021-12-30 00:40:00|16464|16462|16460|16458|16464.5|16462.5|16459|16457|179
1640825100000|2021-12-30 00:45:00|16460.1|16458.1|16462.4|16460.4|16463.2|16461.2|16457.5|16455.5|189
1640825400000|2021-12-30 00:50:00|16462|16460|16463.7|16461.7|16463.9|16461.9|16460|16458|145
1640825700000|2021-12-30 00:55:00|16463.9|16461.9|16463.6|16461.6|16465.6|16463.6|16461.9|16459.9|173
1640826000000|2021-12-30 01:00:00|16463.7|16461.7|16459.5|16457.5|16465.2|16463.2|16458.7|16456.7|206
1640826300000|2021-12-30 01:05:00|16459.4|16457.4|16462.9|16460.9|16463.5|16461.5|16459.2|16457.2|160
1640826600000|2021-12-30 01:10:00|16463|16461|16471.7|16469.7|16472.4|16470.4|16462.6|16460.6|418
1640826900000|2021-12-30 01:15:00|16471.9|16469.9|16478.4|16476.4|16479|16477|16471|16469|455
1640827200000|2021-12-30 01:20:00|16478.2|16476.2|16475.7|16473.7|16478.5|16476.5|16471|16469|281
1640827500000|2021-12-30 01:25:00|16475.9|16473.9|16475|16473|16477.9|16475.9|16474|16472|141
1640827800000|2021-12-30 01:30:00|16475.1|16473.1|16475.5|16473.5|16479.1|16477.1|16474|16472|180
1640828100000|2021-12-30 01:35:00|16475.4|16473.4|16485.5|16483.5|16485.9|16483.9|16472.9|16470.9|472
1640828400000|2021-12-30 01:40:00|16485.4|16483.4|16487|16485|16488.7|16486.7|16482.9|16480.9|314
1640828700000|2021-12-30 01:45:00|16486.7|16484.7|16488.5|16486.5|16489.9|16487.9|16484.6|16482.6|196
1640829000000|2021-12-30 01:50:00|16488.4|16486.4|16488|16486|16489|16487|16485|16483|129
1640829300000|2021-12-30 01:55:00|16488.4|16486.4|16486.7|16484.7|16488.7|16486.7|16484.7|16482.7|111
1640829600000|2021-12-30 02:00:00|16486.2|16484.2|16494.1|16492.1|16495.9|16493.9|16485|16483|441
1640829900000|2021-12-30 02:05:00|16494.2|16492.2|16491.1|16489.1|16494.2|16492.2|16490.2|16488.2|145
1640830200000|2021-12-30 02:10:00|16490.7|16488.7|16484.5|16482.5|16490.7|16488.7|16483.9|16481.9|277
1640830500000|2021-12-30 02:15:00|16484.4|16482.4|16486.1|16484.1|16487.2|16485.2|16484|16482|135
1640830800000|2021-12-30 02:20:00|16486|16484|16486.9|16484.9|16487.1|16485.1|16483.4|16481.4|89
1640831100000|2021-12-30 02:25:00|16486.7|16484.7|16485.4|16483.4|16487.5|16485.5|16485.2|16483.2|68
1640831400000|2021-12-30 02:30:00|16485.5|16483.5|16487.4|16485.4|16489.9|16487.9|16483.4|16481.4|193
1640831700000|2021-12-30 02:35:00|16487.2|16485.2|16487.5|16485.5|16487.5|16485.5|16482.9|16480.9|111
1640832000000|2021-12-30 02:40:00|16487.4|16485.4|16486|16484|16487.7|16485.7|16482|16480|130
1640832300000|2021-12-30 02:45:00|16485.5|16483.5|16486.9|16484.9|16487.1|16485.1|16484.4|16482.4|100
1640832600000|2021-12-30 02:50:00|16487.1|16485.1|16482.4|16480.4|16487.2|16485.2|16481.2|16479.2|167
1640832900000|2021-12-30 02:55:00|16482.1|16480.1|16481.1|16479.1|16482.4|16480.4|16477.7|16475.7|226
1640833200000|2021-12-30 03:00:00|16480.9|16478.9|16483.5|16481.5|16483.7|16481.7|16478.2|16476.2|129
1640833500000|2021-12-30 03:05:00|16483.4|16481.4|16483.5|16481.5|16485|16483|16481.9|16479.9|116
1640833800000|2021-12-30 03:10:00|16483.4|16481.4|16479.7|16477.7|16483.6|16481.6|16478|16476|129
1640834100000|2021-12-30 03:15:00|16480.1|16478.1|16481.6|16479.6|16482.1|16480.1|16479.9|16477.9|81
1640834400000|2021-12-30 03:20:00|16481.4|16479.4|16482.9|16480.9|16483.2|16481.2|16480.6|16478.6|67
1640834700000|2021-12-30 03:25:00|16482.6|16480.6|16478.2|16476.2|16482.6|16480.6|16477.7|16475.7|164
1640835000000|2021-12-30 03:30:00|16478.4|16476.4|16479|16477|16481.2|16479.2|16478.4|16476.4|138
1640835300000|2021-12-30 03:35:00|16478.9|16476.9|16480.4|16478.4|16480.4|16478.4|16477.7|16475.7|47
1640835600000|2021-12-30 03:40:00|16480.2|16478.2|16481.2|16479.2|16481.4|16479.4|16479.7|16477.7|71
1640835900000|2021-12-30 03:45:00|16481.1|16479.1|16479.7|16477.7|16482.1|16480.1|16479.7|16477.7|64
1640836200000|2021-12-30 03:50:00|16479.9|16477.9|16479.5|16477.5|16480.4|16478.4|16478.9|16476.9|48
1640836500000|2021-12-30 03:55:00|16478.9|16476.9|16479.6|16477.6|16480.2|16478.2|16478|16476|69
1640836800000|2021-12-30 04:00:00|16479.7|16477.7|16480.4|16478.4|16481.6|16479.6|16479.1|16477.1|50
1640837100000|2021-12-30 04:05:00|16480.2|16478.2|16483|16481|16483|16481|16480|16478|87
1640837400000|2021-12-30 04:10:00|16482.6|16480.6|16483.7|16481.7|16484.5|16482.5|16481.9|16479.9|74
1640837700000|2021-12-30 04:15:00|16483.2|16481.2|16485.7|16483.7|16486.9|16484.9|16483.1|16481.1|118
1640838000000|2021-12-30 04:20:00|16486|16484|16486.4|16484.4|16488.5|16486.5|16486|16484|115
1640838300000|2021-12-30 04:25:00|16486.6|16484.6|16485.6|16483.6|16486.9|16484.9|16485|16483|52
1640838600000|2021-12-30 04:30:00|16485.7|16483.7|16484.2|16482.2|16486.4|16484.4|16483.6|16481.6|61
1640838900000|2021-12-30 04:35:00|16484.1|16482.1|16483.2|16481.2|16485.4|16483.4|16482.9|16480.9|99
1640839200000|2021-12-30 04:40:00|16483.1|16481.1|16485.5|16483.5|16486.4|16484.4|16483.1|16481.1|57
1640839500000|2021-12-30 04:45:00|16485.4|16483.4|16487.9|16485.9|16487.9|16485.9|16483.9|16481.9|51
1640839800000|2021-12-30 04:50:00|16487.7|16485.7|16485.7|16483.7|16489.5|16487.5|16484|16482|105
1640840100000|2021-12-30 04:55:00|16485.6|16483.6|16489.4|16487.4|16490.2|16488.2|16484.7|16482.7|106
1640840400000|2021-12-30 05:00:00|16489.5|16487.5|16491.7|16489.7|16492|16490|16489.5|16487.5|158
1640840700000|2021-12-30 05:05:00|16491.5|16489.5|16487.5|16485.5|16491.7|16489.7|16486.6|16484.6|118
1640841000000|2021-12-30 05:10:00|16487.4|16485.4|16485|16483|16489.1|16487.1|16484.9|16482.9|55
1640841300000|2021-12-30 05:15:00|16484.9|16482.9|16485.2|16483.2|16489|16487|16484.7|16482.7|86
1640841600000|2021-12-30 05:20:00|16485.1|16483.1|16484.6|16482.6|16485.5|16483.5|16482.6|16480.6|118
1640841900000|2021-12-30 05:25:00|16484.2|16482.2|16482.7|16480.7|16484.5|16482.5|16480.4|16478.4|95
1640842200000|2021-12-30 05:30:00|16482.9|16480.9|16481.9|16479.9|16483|16481|16477.5|16475.5|181
1640842500000|2021-12-30 05:35:00|16481.7|16479.7|16481.2|16479.2|16483.1|16481.1|16477.2|16475.2|138
1640842800000|2021-12-30 05:40:00|16481.4|16479.4|16477.7|16475.7|16483.1|16481.1|16475.1|16473.1|352
1640843100000|2021-12-30 05:45:00|16477.6|16475.6|16480.7|16478.7|16482.1|16480.1|16477.1|16475.1|323
1640843400000|2021-12-30 05:50:00|16480.1|16478.1|16482.9|16480.9|16483|16481|16477|16475|349
1640843700000|2021-12-30 05:55:00|16483|16481|16475.2|16473.2|16483|16481|16475.2|16473.2|229
1640844000000|2021-12-30 06:00:00|16475|16473|16476.6|16474.6|16479.5|16477.5|16473|16471|245
1640844300000|2021-12-30 06:05:00|16476.5|16474.5|16485.4|16483.4|16487.6|16485.6|16475|16473|268
1640844600000|2021-12-30 06:10:00|16485|16483|16487.5|16485.5|16489.6|16487.6|16482.7|16480.7|201
1640844900000|2021-12-30 06:15:00|16487.1|16485.1|16483.2|16481.2|16487.4|16485.4|16481.1|16479.1|256
1640845200000|2021-12-30 06:20:00|16483|16481|16482.9|16480.9|16484.7|16482.7|16480.2|16478.2|197
1640845500000|2021-12-30 06:25:00|16482.7|16480.7|16481.9|16479.9|16483.9|16481.9|16479|16477|352
1640845800000|2021-12-30 06:30:00|16482.1|16480.1|16482.5|16480.5|16483.2|16481.2|16479.1|16477.1|64
1640846100000|2021-12-30 06:35:00|16482.4|16480.4|16484.9|16482.9|16486|16484|16481.7|16479.7|72
1640846400000|2021-12-30 06:40:00|16484.6|16482.6|16483.5|16481.5|16485.4|16483.4|16482.9|16480.9|60
1640846700000|2021-12-30 06:45:00|16483.6|16481.6|16482.2|16480.2|16483.7|16481.7|16480.2|16478.2|69
1640847000000|2021-12-30 06:50:00|16482.1|16480.1|16486.2|16484.2|16487.7|16485.7|16480.6|16478.6|283
1640847300000|2021-12-30 06:55:00|16486.4|16484.4|16487.6|16485.6|16488|16486|16485|16483|84
1640847600000|2021-12-30 07:00:00|16488|16486|16485.6|16483.6|16490|16488|16482.9|16480.9|292
1640847900000|2021-12-30 07:05:00|16485.5|16483.5|16481.9|16479.9|16487.5|16485.5|16479.7|16477.7|95
1640848200000|2021-12-30 07:10:00|16481.7|16479.7|16479.7|16477.7|16482.9|16480.9|16476.6|16474.6|198
1640848500000|2021-12-30 07:15:00|16479.9|16477.9|16482.2|16480.2|16482.9|16480.9|16478.2|16476.2|126
1640848800000|2021-12-30 07:20:00|16482.4|16480.4|16486.2|16484.2|16487.5|16485.5|16479.4|16477.4|123
1640849100000|2021-12-30 07:25:00|16485.9|16483.9|16491.2|16489.2|16491.4|16489.4|16485.9|16483.9|181
1640849400000|2021-12-30 07:30:00|16491.4|16489.4|16507.5|16505.5|16509.7|16507.7|16491.2|16489.2|1146
1640849700000|2021-12-30 07:35:00|16507.9|16505.9|16502.1|16500.1|16509.6|16507.6|16502.1|16500.1|428
1640850000000|2021-12-30 07:40:00|16501.9|16499.9|16500.9|16498.9|16504.2|16502.2|16500.4|16498.4|260
1640850300000|2021-12-30 07:45:00|16501|16499|16501|16499|16502.5|16500.5|16499.5|16497.5|158
1640850600000|2021-12-30 07:50:00|16500.9|16498.9|16495.6|16493.6|16501|16499|16494.5|16492.5|174
1640850900000|2021-12-30 07:55:00|16495.5|16493.5|16502.2|16500.2|16502.5|16500.5|16495|16493|180
1640851200000|2021-12-30 08:00:00|16502|16500|16505|16503|16510.9|16508.9|16502|16500|606
1640851500000|2021-12-30 08:05:00|16504.9|16502.9|16503.2|16501.2|16507.7|16505.7|16499|16497|451
1640851800000|2021-12-30 08:10:00|16503.1|16501.1|16499.5|16497.5|16503.1|16501.1|16497|16495|296
1640852100000|2021-12-30 08:15:00|16499.6|16497.6|16504.7|16502.7|16505.9|16503.9|16497.6|16495.6|320
1640852400000|2021-12-30 08:20:00|16504.6|16502.6|16516.5|16514.5|16518|16516|16502.4|16500.4|636
1640852700000|2021-12-30 08:25:00|16516.6|16514.6|16511.9|16509.9|16517.2|16515.2|16508.9|16506.9|262
1640853000000|2021-12-30 08:30:00|16512|16510|16508.9|16506.9|16513.9|16511.9|16507|16505|206
1640853300000|2021-12-30 08:35:00|16508.5|16506.5|16505|16503|16508.5|16506.5|16503.4|16501.4|207
1640853600000|2021-12-30 08:40:00|16505.2|16503.2|16510|16508|16511.4|16509.4|16504.6|16502.6|239
1640853900000|2021-12-30 08:45:00|16510.1|16508.1|16516.4|16514.4|16517.6|16515.6|16506.4|16504.4|292
1640854200000|2021-12-30 08:50:00|16516.2|16514.2|16518.2|16516.2|16520.1|16518.1|16515.7|16513.7|305
1640854500000|2021-12-30 08:55:00|16518.1|16516.1|16521.1|16519.1|16521.9|16519.9|16516.7|16514.7|199
1640854800000|2021-12-30 09:00:00|16521|16519|16522.5|16520.5|16523|16521|16513|16511|363
1640855100000|2021-12-30 09:05:00|16522.7|16520.7|16526|16524|16527.1|16525.1|16521.2|16519.2|377
1640855400000|2021-12-30 09:10:00|16525.5|16523.5|16522.4|16520.4|16526.2|16524.2|16521.1|16519.1|222
1640855700000|2021-12-30 09:15:00|16522.2|16520.2|16523|16521|16526.6|16524.6|16520.5|16518.5|173
1640856000000|2021-12-30 09:20:00|16522.9|16520.9|16525.2|16523.2|16529.9|16527.9|16521.5|16519.5|462
1640856300000|2021-12-30 09:25:00|16525|16523|16529.7|16527.7|16530.6|16528.6|16521.9|16519.9|310
1640856600000|2021-12-30 09:30:00|16530|16528|16532.4|16530.4|16533.5|16531.5|16529.1|16527.1|359
1640856900000|2021-12-30 09:35:00|16532.5|16530.5|16539.5|16537.5|16540.7|16538.7|16530|16528|422
1640857200000|2021-12-30 09:40:00|16538.9|16536.9|16539.2|16537.2|16542.7|16540.7|16538|16536|273
1640857500000|2021-12-30 09:45:00|16539.1|16537.1|16534.4|16532.4|16540.1|16538.1|16533.5|16531.5|220
1640857800000|2021-12-30 09:50:00|16534.2|16532.2|16534|16532|16536.9|16534.9|16533.4|16531.4|154
1640858100000|2021-12-30 09:55:00|16533.9|16531.9|16536.5|16534.5|16538.5|16536.5|16533.7|16531.7|233
1640858400000|2021-12-30 10:00:00|16536.2|16534.2|16532.4|16530.4|16539.4|16537.4|16532.2|16530.2|255
1640858700000|2021-12-30 10:05:00|16531.9|16529.9|16527.1|16525.1|16533.9|16531.9|16526.5|16524.5|235
1640859000000|2021-12-30 10:10:00|16528.1|16526.1|16527.7|16525.7|16530.9|16528.9|16525.2|16523.2|279
1640859300000|2021-12-30 10:15:00|16527.6|16525.6|16533.1|16531.1|16533.4|16531.4|16527.6|16525.6|160
1640859600000|2021-12-30 10:20:00|16533|16531|16529.7|16527.7|16533.6|16531.6|16529.6|16527.6|154
1640859900000|2021-12-30 10:25:00|16529.6|16527.6|16528.4|16526.4|16530.6|16528.6|16525.6|16523.6|154
1640860200000|2021-12-30 10:30:00|16528.2|16526.2|16519.2|16517.2|16529.1|16527.1|16518.6|16516.6|308
1640860500000|2021-12-30 10:35:00|16519.6|16517.6|16526.6|16524.6|16526.9|16524.9|16519.6|16517.6|194
1640860800000|2021-12-30 10:40:00|16526.4|16524.4|16529.2|16527.2|16531.9|16529.9|16526.4|16524.4|245
1640861100000|2021-12-30 10:45:00|16529.4|16527.4|16525.5|16523.5|16531.2|16529.2|16525.4|16523.4|160
1640861400000|2021-12-30 10:50:00|16525.4|16523.4|16524.4|16522.4|16527.4|16525.4|16523.2|16521.2|173
1640861700000|2021-12-30 10:55:00|16524.2|16522.2|16526.6|16524.6|16530.2|16528.2|16523.7|16521.7|265
1640862000000|2021-12-30 11:00:00|16526.5|16524.5|16527.6|16525.6|16527.6|16525.6|16522|16520|196
1640862300000|2021-12-30 11:05:00|16527.9|16525.9|16529.6|16527.6|16533.1|16531.1|16526.5|16524.5|341
1640862600000|2021-12-30 11:10:00|16529.2|16527.2|16526.2|16524.2|16529.7|16527.7|16525.5|16523.5|167
1640862900000|2021-12-30 11:15:00|16526.1|16524.1|16520|16518|16527.5|16525.5|16518.4|16516.4|264
1640863200000|2021-12-30 11:20:00|16520.1|16518.1|16519.6|16517.6|16520.2|16518.2|16515.5|16513.5|298
1640863500000|2021-12-30 11:25:00|16519.2|16517.2|16515.4|16513.4|16520.2|16518.2|16514.4|16512.4|209
1640863800000|2021-12-30 11:30:00|16515.2|16513.2|16520|16518|16520.6|16518.6|16514.7|16512.7|208
1640864100000|2021-12-30 11:35:00|16519.7|16517.7|16526.2|16524.2|16528.9|16526.9|16519.7|16517.7|325
1640864400000|2021-12-30 11:40:00|16526.4|16524.4|16526.1|16524.1|16527.5|16525.5|16524.7|16522.7|154
1640864700000|2021-12-30 11:45:00|16526.2|16524.2|16537.5|16535.5|16539.9|16537.9|16526.1|16524.1|588
1640865000000|2021-12-30 11:50:00|16537.6|16535.6|16535.7|16533.7|16540.9|16538.9|16535.1|16533.1|434
1640865300000|2021-12-30 11:55:00|16535.6|16533.6|16536.5|16534.5|16540.6|16538.6|16534|16532|298
1640865600000|2021-12-30 12:00:00|16536.6|16534.6|16531.5|16529.5|16536.6|16534.6|16527.2|16525.2|550
1640865900000|2021-12-30 12:05:00|16531.4|16529.4|16532.9|16530.9|16533.5|16531.5|16529.4|16527.4|199
1640866200000|2021-12-30 12:10:00|16533|16531|16536.7|16534.7|16536.7|16534.7|16531.5|16529.5|269
1640866500000|2021-12-30 12:15:00|16536.9|16534.9|16535.9|16533.9|16539.2|16537.2|16535.1|16533.1|361
1640866800000|2021-12-30 12:20:00|16535.7|16533.7|16532.4|16530.4|16537.5|16535.5|16529.4|16527.4|322
1640867100000|2021-12-30 12:25:00|16532.2|16530.2|16534.5|16532.5|16535.6|16533.6|16531.9|16529.9|184
1640867400000|2021-12-30 12:30:00|16534.2|16532.2|16537.2|16535.2|16538|16536|16530|16528|328
1640867700000|2021-12-30 12:35:00|16537.1|16535.1|16537.9|16535.9|16541.7|16539.7|16537.1|16535.1|364
1640868000000|2021-12-30 12:40:00|16537.5|16535.5|16540.9|16538.9|16545.7|16543.7|16536.4|16534.4|544
1640868300000|2021-12-30 12:45:00|16540.7|16538.7|16536.9|16534.9|16541.2|16539.2|16536.4|16534.4|275
1640868600000|2021-12-30 12:50:00|16536.7|16534.7|16531.2|16529.2|16537.2|16535.2|16531|16529|218
1640868900000|2021-12-30 12:55:00|16531.4|16529.4|16526.6|16524.6|16531.7|16529.7|16525.7|16523.7|436
1640869200000|2021-12-30 13:00:00|16526.9|16524.9|16527.2|16525.2|16531.1|16529.1|16518.5|16516.5|851
1640869500000|2021-12-30 13:05:00|16527.1|16525.1|16527.2|16525.2|16534.1|16532.1|16526.1|16524.1|544
1640869800000|2021-12-30 13:10:00|16527.1|16525.1|16521.7|16519.7|16528.6|16526.6|16520.5|16518.5|514
1640870100000|2021-12-30 13:15:00|16521.9|16519.9|16518.1|16516.1|16522.9|16520.9|16517.2|16515.2|469
1640870400000|2021-12-30 13:20:00|16518|16516|16509.9|16507.9|16519.7|16517.7|16504.1|16502.1|1312
1640870700000|2021-12-30 13:25:00|16510.1|16508.1|16510.7|16508.7|16510.9|16508.9|16504.7|16502.7|489
1640871000000|2021-12-30 13:30:00|16512|16510|16518|16516|16518.7|16516.7|16511|16509|943
1640871300000|2021-12-30 13:35:00|16518.2|16516.2|16519.5|16517.5|16520.7|16518.7|16515.2|16513.2|667
1640871600000|2021-12-30 13:40:00|16519.6|16517.6|16515.1|16513.1|16520.7|16518.7|16511.5|16509.5|445
1640871900000|2021-12-30 13:45:00|16515.2|16513.2|16510.2|16508.2|16516.4|16514.4|16507.1|16505.1|731
1640872200000|2021-12-30 13:50:00|16510.4|16508.4|16507.2|16505.2|16514.4|16512.4|16506.2|16504.2|581
1640872500000|2021-12-30 13:55:00|16507.1|16505.1|16513|16511|16514.2|16512.2|16505.7|16503.7|529
1640872800000|2021-12-30 14:00:00|16512.7|16510.7|16509|16507|16514.1|16512.1|16500.7|16498.7|1113
1640873100000|2021-12-30 14:05:00|16509.1|16507.1|16506.7|16504.7|16510|16508|16504.1|16502.1|407
1640873400000|2021-12-30 14:10:00|16506.6|16504.6|16513.4|16511.4|16513.6|16511.6|16504.5|16502.5|691
1640873700000|2021-12-30 14:15:00|16513.1|16511.1|16511.9|16509.9|16518.7|16516.7|16511.5|16509.5|805
1640874000000|2021-12-30 14:20:00|16511.7|16509.7|16510.7|16508.7|16512.5|16510.5|16507.2|16505.2|479
1640874300000|2021-12-30 14:25:00|16510.2|16508.2|16479.2|16477.2|16510.2|16508.2|16478.7|16476.7|3355
1640874600000|2021-12-30 14:30:00|16478.7|16477.7|16512|16511|16512.4|16511.4|16466.1|16465.1|11891
1640874900000|2021-12-30 14:35:00|16511.7|16510.7|16502.2|16501.2|16520.9|16519.9|16492.1|16491.1|6996
1640875200000|2021-12-30 14:40:00|16502.4|16501.4|16470.6|16469.6|16504.5|16503.5|16453.2|16452.2|9138
1640875500000|2021-12-30 14:45:00|16470.9|16469.9|16471.2|16470.2|16489.9|16488.9|16460.9|16459.9|7272
1640875800000|2021-12-30 14:50:00|16471.1|16470.1|16491.6|16490.6|16497.9|16496.9|16467.4|16466.4|6190
1640876100000|2021-12-30 14:55:00|16491.5|16490.5|16503.1|16502.1|16507.6|16506.6|16483.1|16482.1|5263
1640876400000|2021-12-30 15:00:00|16502.9|16501.9|16517.9|16516.9|16519.4|16518.4|16501.4|16500.4|5429
1640876700000|2021-12-30 15:05:00|16518.4|16517.4|16541.2|16540.2|16543.9|16542.9|16510|16509|7144
1640877000000|2021-12-30 15:10:00|16542.3|16541.3|16556|16555|16558.2|16557.2|16533.2|16532.2|5753
1640877300000|2021-12-30 15:15:00|16555.5|16554.5|16559.2|16558.2|16564.2|16563.2|16546|16545|6199
1640877600000|2021-12-30 15:20:00|16558.5|16557.5|16557.5|16556.5|16560|16559|16545.8|16544.8|3412
1640877900000|2021-12-30 15:25:00|16557.6|16556.6|16561.5|16560.5|16571.6|16570.6|16551.5|16550.5|5253
1640878200000|2021-12-30 15:30:00|16561.7|16560.7|16555.2|16554.2|16566.7|16565.7|16547.5|16546.5|4418
1640878500000|2021-12-30 15:35:00|16554.7|16553.7|16551.7|16550.7|16560|16559|16548.8|16547.8|2778
1640878800000|2021-12-30 15:40:00|16551.8|16550.8|16555.5|16554.5|16565.6|16564.6|16548.7|16547.7|2803
1640879100000|2021-12-30 15:45:00|16555.2|16554.2|16555.2|16554.2|16562|16561|16550.2|16549.2|2210
1640879400000|2021-12-30 15:50:00|16555.1|16554.1|16553.1|16552.1|16560.2|16559.2|16548.8|16547.8|2743
1640879700000|2021-12-30 15:55:00|16552.8|16551.8|16532.5|16531.5|16555.5|16554.5|16531.2|16530.2|4962
1640880000000|2021-12-30 16:00:00|16532.2|16531.2|16532.7|16531.7|16535.2|16534.2|16524.1|16523.1|4171
1640880300000|2021-12-30 16:05:00|16532.6|16531.6|16528.7|16527.7|16539.6|16538.6|16527.2|16526.2|3181
1640880600000|2021-12-30 16:10:00|16528.8|16527.8|16543.2|16542.2|16545.3|16544.3|16524.5|16523.5|3240
1640880900000|2021-12-30 16:15:00|16543|16542|16538|16537|16548.1|16547.1|16538|16537|2255
1640881200000|2021-12-30 16:20:00|16538.5|16537.5|16542.7|16541.7|16545.1|16544.1|16531.5|16530.5|2129
1640881500000|2021-12-30 16:25:00|16542.5|16541.5|16549.5|16548.5|16555.5|16554.5|16540.6|16539.6|2059
1640881800000|2021-12-30 16:30:00|16550|16549|16538.6|16537.6|16551.5|16550.5|16533.3|16532.3|2303
1640882100000|2021-12-30 16:35:00|16538.7|16537.7|16544.7|16543.7|16546.2|16545.2|16536.2|16535.2|1661
1640882400000|2021-12-30 16:40:00|16544.5|16543.5|16535.2|16534.2|16549|16548|16528.7|16527.7|2648
1640882700000|2021-12-30 16:45:00|16535.7|16534.7|16537.2|16536.2|16538.5|16537.5|16529.2|16528.2|1737
1640883000000|2021-12-30 16:50:00|16537.1|16536.1|16541.2|16540.2|16543.7|16542.7|16536|16535|1627
1640883300000|2021-12-30 16:55:00|16540.7|16539.7|16548.5|16547.5|16548.7|16547.7|16535.8|16534.8|1488
1640883600000|2021-12-30 17:00:00|16548.7|16547.7|16560.5|16559.5|16563.3|16562.3|16547.1|16546.1|3285
1640883900000|2021-12-30 17:05:00|16560.3|16559.3|16551.2|16550.2|16563.3|16562.3|16549.8|16548.8|2060
1640884200000|2021-12-30 17:10:00|16551.3|16550.3|16551.5|16550.5|16553.5|16552.5|16546.5|16545.5|1332
1640884500000|2021-12-30 17:15:00|16551|16550|16539.6|16538.6|16552.1|16551.1|16538.2|16537.2|1905
1640884800000|2021-12-30 17:20:00|16539.8|16538.8|16537|16536|16541.6|16540.6|16535.2|16534.2|1429
1640885100000|2021-12-30 17:25:00|16537.1|16536.1|16547|16546|16548|16547|16534.6|16533.6|1780
1640885400000|2021-12-30 17:30:00|16547.3|16546.3|16541.5|16540.5|16548.2|16547.2|16537.7|16536.7|1060
1640885700000|2021-12-30 17:35:00|16541.8|16540.8|16548|16547|16548.8|16547.8|16540.2|16539.2|1111
1640886000000|2021-12-30 17:40:00|16549.2|16548.2|16551.2|16550.2|16552.8|16551.8|16545.9|16544.9|1623
1640886300000|2021-12-30 17:45:00|16550.2|16549.2|16550.8|16549.8|16551.9|16550.9|16546.9|16545.9|916
1640886600000|2021-12-30 17:50:00|16550.7|16549.7|16546.9|16545.9|16553.4|16552.4|16546.2|16545.2|1253
1640886900000|2021-12-30 17:55:00|16547.2|16546.2|16551.5|16550.5|16555.2|16554.2|16547|16546|1220
1640887200000|2021-12-30 18:00:00|16551.9|16550.9|16543.4|16542.4|16552.4|16551.4|16542.4|16541.4|1226
1640887500000|2021-12-30 18:05:00|16543.5|16542.5|16547.3|16546.3|16550.7|16549.7|16542.8|16541.8|1020
1640887800000|2021-12-30 18:10:00|16546.9|16545.9|16537.4|16536.4|16547.5|16546.5|16536.4|16535.4|2039
1640888100000|2021-12-30 18:15:00|16537.5|16536.5|16536.7|16535.7|16541.8|16540.8|16535.5|16534.5|1090
1640888400000|2021-12-30 18:20:00|16537.4|16536.4|16545|16544|16546.7|16545.7|16536.4|16535.4|1489
1640888700000|2021-12-30 18:25:00|16545.3|16544.3|16544.7|16543.7|16546.4|16545.4|16541.4|16540.4|756
1640889000000|2021-12-30 18:30:00|16544.8|16543.8|16552.7|16551.7|16554.8|16553.8|16544.3|16543.3|1269
1640889300000|2021-12-30 18:35:00|16552.5|16551.5|16548.4|16547.4|16552.7|16551.7|16546.4|16545.4|895
1640889600000|2021-12-30 18:40:00|16548.5|16547.5|16548.3|16547.3|16551.8|16550.8|16545.9|16544.9|881
1640889900000|2021-12-30 18:45:00|16548.2|16547.2|16542.4|16541.4|16550.5|16549.5|16541.7|16540.7|1371
1640890200000|2021-12-30 18:50:00|16542.7|16541.7|16545.2|16544.2|16546.7|16545.7|16541.3|16540.3|790
1640890500000|2021-12-30 18:55:00|16545|16544|16539.9|16538.9|16546.7|16545.7|16536.2|16535.2|1393
1640890800000|2021-12-30 19:00:00|16540.2|16539.2|16517.4|16516.4|16540.7|16539.7|16510.7|16509.7|4716
1640891100000|2021-12-30 19:05:00|16517.3|16516.3|16523.2|16522.2|16525.7|16524.7|16510.2|16509.2|2947
1640891400000|2021-12-30 19:10:00|16523|16522|16523.7|16522.7|16525.7|16524.7|16518.5|16517.5|1171
1640891700000|2021-12-30 19:15:00|16523.5|16522.5|16526.2|16525.2|16531.3|16530.3|16522|16521|1797
1640892000000|2021-12-30 19:20:00|16526|16525|16519.7|16518.7|16529.9|16528.9|16519.7|16518.7|1332
1640892300000|2021-12-30 19:25:00|16520.4|16519.4|16531.4|16530.4|16532.7|16531.7|16520.2|16519.2|1367
1640892600000|2021-12-30 19:30:00|16531.3|16530.3|16527.5|16526.5|16532.3|16531.3|16525.8|16524.8|993
1640892900000|2021-12-30 19:35:00|16527.7|16526.7|16530.9|16529.9|16532.4|16531.4|16525.4|16524.4|852
1640893200000|2021-12-30 19:40:00|16531.2|16530.2|16537.2|16536.2|16537.9|16536.9|16530.9|16529.9|1528
1640893500000|2021-12-30 19:45:00|16537.4|16536.4|16529.7|16528.7|16537.4|16536.4|16527.8|16526.8|1266
1640893800000|2021-12-30 19:50:00|16529.4|16528.4|16527.7|16526.7|16532.7|16531.7|16525.7|16524.7|1017
1640894100000|2021-12-30 19:55:00|16527.4|16526.4|16528.2|16527.2|16529.8|16528.8|16525|16524|946
1640894400000|2021-12-30 20:00:00|16528.8|16527.8|16520.9|16519.9|16529.7|16528.7|16513.7|16512.7|2328
1640894700000|2021-12-30 20:05:00|16520.4|16519.4|16509.2|16508.2|16523.2|16522.2|16508.5|16507.5|1744
1640895000000|2021-12-30 20:10:00|16508.9|16507.9|16501.7|16500.7|16510.3|16509.3|16496.3|16495.3|3330
1640895300000|2021-12-30 20:15:00|16501.8|16500.8|16506.4|16505.4|16511.9|16510.9|16498.7|16497.7|1878
1640895600000|2021-12-30 20:20:00|16507.4|16506.4|16507.4|16506.4|16512.1|16511.1|16502.6|16501.6|1503
1640895900000|2021-12-30 20:25:00|16507.2|16506.2|16501.6|16500.6|16512.7|16511.7|16500.1|16499.1|1601
1640896200000|2021-12-30 20:30:00|16502.4|16501.4|16498.4|16497.4|16510|16509|16497.1|16496.1|2492
1640896500000|2021-12-30 20:35:00|16498.2|16497.2|16484.4|16483.4|16501.4|16500.4|16483.6|16482.6|3942
1640896800000|2021-12-30 20:40:00|16484.2|16483.2|16467.7|16466.7|16485.7|16484.7|16465.1|16464.1|4903
1640897100000|2021-12-30 20:45:00|16468.4|16467.4|16460.1|16459.1|16471.9|16470.9|16449.9|16448.9|7410
1640897400000|2021-12-30 20:50:00|16460.4|16459.4|16441.6|16440.6|16460.4|16459.4|16429.9|16428.9|9365
1640897700000|2021-12-30 20:55:00|16441.9|16440.9|16435.4|16434.4|16445.6|16444.6|16418|16417|11581
1640898000000|2021-12-30 21:00:00|16435.1|16434.1|16437.2|16435.2|16448.7|16446.7|16431.6|16429.6|3608
1640898300000|2021-12-30 21:05:00|16437.4|16435.4|16443.4|16441.4|16445.4|16443.4|16434.5|16432.5|1381
1640898600000|2021-12-30 21:10:00|16443.2|16441.2|16446.7|16444.7|16449.6|16447.6|16441|16439|1204
1640898900000|2021-12-30 21:15:00|16446.6|16444.6|16445|16443|16447.6|16445.6|16440.1|16438.1|611
1640899200000|2021-12-30 21:20:00|16443.7|16441.7|16440.9|16438.9|16444.4|16442.4|16440.1|16438.1|290
1640899500000|2021-12-30 21:25:00|16440.7|16438.7|16439.7|16437.7|16442.7|16440.7|16438.6|16436.6|229
1640899800000|2021-12-30 21:30:00|16439.6|16437.6|16438.6|16436.6|16441.5|16439.5|16438.2|16436.2|304
1640900100000|2021-12-30 21:35:00|16438.7|16436.7|16437.9|16435.9|16442.6|16440.6|16437.9|16435.9|171
1640900400000|2021-12-30 21:40:00|16438|16436|16436.7|16434.7|16438.2|16436.2|16431.7|16429.7|421
1640900700000|2021-12-30 21:45:00|16436.9|16434.9|16432.9|16430.9|16439.4|16437.4|16432.6|16430.6|229
1640901000000|2021-12-30 21:50:00|16433.6|16431.6|16438.5|16436.5|16439|16437|16433.6|16431.6|191
1640901300000|2021-12-30 21:55:00|16438.4|16436.4|16438.6|16433.6|16439.5|16437.5|16434.9|16432.9|284
1640901600000|2021-12-30 22:00:00|16437.4|16432.4|16437.7|16432.7|16437.9|16432.9|16437.3|16432.3|0
1640901900000|2021-12-30 22:05:00|16437.8|16432.8|16438.1|16433.1|16438.1|16433.1|16437.7|16432.7|0
1640902200000|2021-12-30 22:10:00|16438|16433|16436.8|16431.8|16438.1|16433.1|16436.5|16431.5|0
1640902500000|2021-12-30 22:15:00|16436.2|16431.2|16436.2|16431.2|16436.5|16431.5|16436.2|16431.2|0
1640902800000|2021-12-30 22:20:00|16436.5|16431.5|16436.5|16431.5|16436.6|16431.6|16435.9|16430.9|0
1640903100000|2021-12-30 22:25:00|16436.4|16431.4|16437.6|16432.6|16438.6|16433.6|16436.4|16431.4|0
1640903400000|2021-12-30 22:30:00|16437.7|16432.7|16438.4|16433.4|16438.4|16433.4|16435.8|16430.8|0
1640903700000|2021-12-30 22:35:00|16438.3|16433.3|16438.6|16433.6|16438.6|16433.6|16438.3|16433.3|0
1640904000000|2021-12-30 22:40:00|16438.4|16433.4|16437.6|16432.6|16438.6|16433.6|16437.6|16432.6|0
1640904300000|2021-12-30 22:45:00|16438|16433|16438|16433|16438.3|16433.3|16437.2|16432.2|0
1640904600000|2021-12-30 22:50:00|16438.1|16433.1|16438.9|16433.9|16438.9|16433.9|16437.6|16432.6|0
1640904900000|2021-12-30 22:55:00|16439.3|16434.3|16442.4|16437.4|16442.6|16437.6|16439.3|16434.3|0
1640905200000|2021-12-30 23:00:00|16437.7|16435.7|16446.1|16444.1|16451|16449|16437.7|16435.7|500
1640905500000|2021-12-30 23:05:00|16446.2|16444.2|16446.1|16444.1|16450|16448|16444.2|16442.2|274
1640905800000|2021-12-30 23:10:00|16446.2|16444.2|16447.7|16445.7|16449.2|16447.2|16445.7|16443.7|148
1640906100000|2021-12-30 23:15:00|16448.2|16446.2|16448.9|16446.9|16451.7|16449.7|16445.5|16443.5|371
1640906400000|2021-12-30 23:20:00|16449.1|16447.1|16445.2|16443.2|16449.6|16447.6|16443.2|16441.2|172
1640906700000|2021-12-30 23:25:00|16444.4|16442.4|16445.4|16443.4|16445.6|16443.6|16441.6|16439.6|144
1640907000000|2021-12-30 23:30:00|16445.2|16443.2|16441.1|16439.1|16445.6|16443.6|16437.1|16435.1|299
1640907300000|2021-12-30 23:35:00|16440.6|16438.6|16442.6|16440.6|16442.6|16440.6|16437.5|16435.5|190
1640907600000|2021-12-30 23:40:00|16442.7|16440.7|16443.9|16441.9|16444.1|16442.1|16441.7|16439.7|109
1640907900000|2021-12-30 23:45:00|16443.7|16441.7|16442.5|16440.5|16443.9|16441.9|16440.9|16438.9|102
1640908200000|2021-12-30 23:50:00|16442.4|16440.4|16440.5|16438.5|16442.5|16440.5|16438.1|16436.1|81
1640908500000|2021-12-30 23:55:00|16440.9|16438.9|16444.9|16442.9|16445.4|16443.4|16440.7|16438.7|110
1640908800000|2021-12-31 00:00:00|16444.7|16442.7|16442.9|16440.9|16445.6|16443.6|16441.1|16439.1|128
1640909100000|2021-12-31 00:05:00|16442.6|16440.6|16437.2|16435.2|16443|16441|16437.2|16435.2|180
1640909400000|2021-12-31 00:10:00|16437.1|16435.1|16436.9|16434.9|16441.7|16439.7|16436|16434|246
1640909700000|2021-12-31 00:15:00|16436.7|16434.7|16423.2|16421.2|16437.9|16435.9|16420.9|16418.9|821
1640910000000|2021-12-31 00:20:00|16423.4|16421.4|16399.1|16397.1|16424.2|16422.2|16398|16396|1362
1640910300000|2021-12-31 00:25:00|16399|16397|16373.5|16371.5|16403.7|16401.7|16358|16356|2211
1640910600000|2021-12-31 00:30:00|16372.9|16370.9|16369.1|16367.1|16379.9|16377.9|16369|16367|1043
1640910900000|2021-12-31 00:35:00|16368.9|16366.9|16380.6|16378.6|16382.9|16380.9|16368.6|16366.6|575
1640911200000|2021-12-31 00:40:00|16380.7|16378.7|16376.9|16374.9|16380.9|16378.9|16374.9|16372.9|374
1640911500000|2021-12-31 00:45:00|16377|16375|16377.6|16375.6|16381.5|16379.5|16376.9|16374.9|366
1640911800000|2021-12-31 00:50:00|16377.7|16375.7|16383.7|16381.7|16385|16383|16377|16375|352
1640912100000|2021-12-31 00:55:00|16383.9|16381.9|16383.7|16381.7|16385|16383|16379|16377|482
1640912400000|2021-12-31 01:00:00|16383.9|16381.9|16396.1|16394.1|16399.7|16397.7|16383.1|16381.1|1046
1640912700000|2021-12-31 01:05:00|16396.2|16394.2|16392.9|16390.9|16398.7|16396.7|16392.1|16390.1|343
1640913000000|2021-12-31 01:10:00|16393|16391|16392.1|16390.1|16395.5|16393.5|16389|16387|282
1640913300000|2021-12-31 01:15:00|16391.5|16389.5|16406.5|16404.5|16416.1|16414.1|16391.1|16389.1|1058
1640913600000|2021-12-31 01:20:00|16407.5|16405.5|16423.9|16421.9|16430|16428|16407.4|16405.4|1240
1640913900000|2021-12-31 01:25:00|16423.6|16421.6|16425.2|16423.2|16426.2|16424.2|16422.1|16420.1|370
1640914200000|2021-12-31 01:30:00|16425.1|16423.1|16408.9|16406.9|16428.1|16426.1|16408.1|16406.1|802
1640914500000|2021-12-31 01:35:00|16409.1|16407.1|16419.4|16417.4|16421|16419|16408.2|16406.2|388
1640914800000|2021-12-31 01:40:00|16419.7|16417.7|16422.6|16420.6|16423.5|16421.5|16413.5|16411.5|512
1640915100000|2021-12-31 01:45:00|16422.7|16420.7|16420.5|16418.5|16423.7|16421.7|16417.9|16415.9|302
1640915400000|2021-12-31 01:50:00|16420.6|16418.6|16419.5|16417.5|16427.6|16425.6|16416.2|16414.2|441
1640915700000|2021-12-31 01:55:00|16419.1|16417.1|16427.2|16425.2|16428.1|16426.1|16418.6|16416.6|360
1640916000000|2021-12-31 02:00:00|16427.1|16425.1|16422|16420|16428.4|16426.4|16417.6|16415.6|426
1640916300000|2021-12-31 02:05:00|16422.1|16420.1|16423.4|16421.4|16425.2|16423.2|16420.5|16418.5|173
1640916600000|2021-12-31 02:10:00|16423.9|16421.9|16416.5|16414.5|16423.9|16421.9|16416.5|16414.5|228
1640916900000|2021-12-31 02:15:00|16416.7|16414.7|16421.6|16419.6|16422.7|16420.7|16413|16411|385
1640917200000|2021-12-31 02:20:00|16421.7|16419.7|16413.5|16411.5|16422|16420|16410.5|16408.5|334
1640917500000|2021-12-31 02:25:00|16414|16412|16413.9|16411.9|16415.6|16413.6|16411.2|16409.2|234
1640917800000|2021-12-31 02:30:00|16413.7|16411.7|16405.7|16403.7|16414.1|16412.1|16404.1|16402.1|643
1640918100000|2021-12-31 02:35:00|16405.6|16403.6|16403.6|16401.6|16406.5|16404.5|16400.5|16398.5|393
1640918400000|2021-12-31 02:40:00|16403.1|16401.1|16403|16401|16404.4|16402.4|16397.9|16395.9|392
1640918700000|2021-12-31 02:45:00|16403.2|16401.2|16408.9|16406.9|16410.5|16408.5|16402.2|16400.2|550
1640919000000|2021-12-31 02:50:00|16409|16407|16412.6|16410.6|16413.2|16411.2|16409|16407|184
1640919300000|2021-12-31 02:55:00|16412.5|16410.5|16409|16407|16413.5|16411.5|16403.6|16401.6|267
1640919600000|2021-12-31 03:00:00|16409.1|16407.1|16410.6|16408.6|16411.6|16409.6|16404.7|16402.7|194
1640919900000|2021-12-31 03:05:00|16410.5|16408.5|16405.9|16403.9|16411.1|16409.1|16405.5|16403.5|150
1640920200000|2021-12-31 03:10:00|16404.2|16402.2|16392.2|16390.2|16404.5|16402.5|16387.2|16385.2|909
1640920500000|2021-12-31 03:15:00|16392.1|16390.1|16394.4|16392.4|16395|16393|16385.6|16383.6|330
1640920800000|2021-12-31 03:20:00|16394|16392|16391.5|16389.5|16395.4|16393.4|16388.1|16386.1|240
1640921100000|2021-12-31 03:25:00|16391.6|16389.6|16393.2|16391.2|16393.2|16391.2|16386.9|16384.9|240
1640921400000|2021-12-31 03:30:00|16393.1|16391.1|16396.1|16394.1|16401|16399|16389.9|16387.9|422
1640921700000|2021-12-31 03:35:00|16396.2|16394.2|16399.2|16397.2|16401.4|16399.4|16392.1|16390.1|338
1640922000000|2021-12-31 03:40:00|16399.1|16397.1|16395.1|16393.1|16399.4|16397.4|16394.5|16392.5|177
1640922300000|2021-12-31 03:45:00|16395|16393|16398.1|16396.1|16400.7|16398.7|16395|16393|174
1640922600000|2021-12-31 03:50:00|16398.2|16396.2|16399.7|16397.7|16402.6|16400.6|16396.4|16394.4|221
1640922900000|2021-12-31 03:55:00|16399.9|16397.9|16401.4|16399.4|16402|16400|16399|16397|115
1640923200000|2021-12-31 04:00:00|16401.5|16399.5|16410.7|16408.7|16412.5|16410.5|16401.1|16399.1|441
1640923500000|2021-12-31 04:05:00|16410.4|16408.4|16411.1|16409.1|16413.1|16411.1|16409.9|16407.9|195
1640923800000|2021-12-31 04:10:00|16411|16409|16410.4|16408.4|16412.5|16410.5|16408.1|16406.1|165
1640924100000|2021-12-31 04:15:00|16410.2|16408.2|16410.1|16408.1|16411.1|16409.1|16407.9|16405.9|85
1640924400000|2021-12-31 04:20:00|16410|16408|16410.2|16408.2|16412.1|16410.1|16408.4|16406.4|127
1640924700000|2021-12-31 04:25:00|16410.4|16408.4|16407.6|16405.6|16410.6|16408.6|16407.5|16405.5|94
1640925000000|2021-12-31 04:30:00|16407.5|16405.5|16412.6|16410.6|16413.1|16411.1|16407|16405|138
1640925300000|2021-12-31 04:35:00|16413.1|16411.1|16413|16411|16413.6|16411.6|16409.9|16407.9|161
1640925600000|2021-12-31 04:40:00|16413.1|16411.1|16412.7|16410.7|16414.1|16412.1|16410.2|16408.2|89
1640925900000|2021-12-31 04:45:00|16412.9|16410.9|16414.4|16412.4|16415.2|16413.2|16412.4|16410.4|124
1640926200000|2021-12-31 04:50:00|16414.6|16412.6|16413.6|16411.6|16416.5|16414.5|16413.5|16411.5|95
1640926500000|2021-12-31 04:55:00|16413.7|16411.7|16415.5|16413.5|16417|16415|16412.9|16410.9|107
1640926800000|2021-12-31 05:00:00|16415.4|16413.4|16412|16410|16415.5|16413.5|16409.9|16407.9|179
1640927100000|2021-12-31 05:05:00|16412.1|16410.1|16410.4|16408.4|16412.5|16410.5|16408.5|16406.5|125
1640927400000|2021-12-31 05:10:00|16410.2|16408.2|16414.4|16412.4|16414.7|16412.7|16410.2|16408.2|118
1640927700000|2021-12-31 05:15:00|16414.6|16412.6|16413.6|16411.6|16416|16414|16413|16411|89
1640928000000|2021-12-31 05:20:00|16413.5|16411.5|16412.5|16410.5|16413.7|16411.7|16410.4|16408.4|101
1640928300000|2021-12-31 05:25:00|16412.6|16410.6|16411.6|16409.6|16412.9|16410.9|16409.1|16407.1|104
1640928600000|2021-12-31 05:30:00|16411.7|16409.7|16423.9|16421.9|16427.9|16425.9|16411.6|16409.6|620
1640928900000|2021-12-31 05:35:00|16423.7|16421.7|16419.2|16417.2|16424|16422|16417.2|16415.2|266
1640929200000|2021-12-31 05:40:00|16418.9|16416.9|16418.5|16416.5|16419.6|16417.6|16416.4|16414.4|71
1640929500000|2021-12-31 05:45:00|16418.4|16416.4|16421.2|16419.2|16421.9|16419.9|16416.1|16414.1|101
1640929800000|2021-12-31 05:50:00|16421.4|16419.4|16424.1|16422.1|16425.2|16423.2|16421.4|16419.4|158
1640930100000|2021-12-31 05:55:00|16424.2|16422.2|16422.5|16420.5|16424.9|16422.9|16422.1|16420.1|75
1640930400000|2021-12-31 06:00:00|16422.4|16420.4|16421.6|16419.6|16427|16425|16418.9|16416.9|353
1640930700000|2021-12-31 06:05:00|16422.2|16420.2|16423.7|16421.7|16428.1|16426.1|16421.4|16419.4|157
1640931000000|2021-12-31 06:10:00|16423.9|16421.9|16421.9|16419.9|16424|16422|16420.1|16418.1|67
1640931300000|2021-12-31 06:15:00|16421.5|16419.5|16422.6|16420.6|16423.2|16421.2|16419.6|16417.6|86
1640931600000|2021-12-31 06:20:00|16422.4|16420.4|16419.7|16417.7|16424.2|16422.2|16415.5|16413.5|236
1640931900000|2021-12-31 06:25:00|16419.9|16417.9|16418.1|16416.1|16420.2|16418.2|16417.6|16415.6|77
1640932200000|2021-12-31 06:30:00|16418.2|16416.2|16415|16413|16420|16418|16413.5|16411.5|185
1640932500000|2021-12-31 06:35:00|16414.9|16412.9|16414.5|16412.5|16416.1|16414.1|16411.5|16409.5|185
1640932800000|2021-12-31 06:40:00|16414.6|16412.6|16418.1|16416.1|16419.6|16417.6|16414.6|16412.6|131
1640933100000|2021-12-31 06:45:00|16417.4|16415.4|16414.4|16412.4|16418.2|16416.2|16414.2|16412.2|83
1640933400000|2021-12-31 06:50:00|16414.5|16412.5|16416.4|16414.4|16416.9|16414.9|16413.4|16411.4|85
1640933700000|2021-12-31 06:55:00|16416.2|16414.2|16416.4|16414.4|16419.1|16417.1|16413.9|16411.9|121
1640934000000|2021-12-31 07:00:00|16416.5|16414.5|16420.5|16418.5|16421.7|16419.7|16416.4|16414.4|111
1640934300000|2021-12-31 07:05:00|16420.2|16418.2|16422.9|16420.9|16423.1|16421.1|16419.9|16417.9|97
1640934600000|2021-12-31 07:10:00|16423|16421|16424.9|16422.9|16428|16426|16422.7|16420.7|202
1640934900000|2021-12-31 07:15:00|16425.2|16423.2|16426.2|16424.2|16427|16425|16421.6|16419.6|126
1640935200000|2021-12-31 07:20:00|16426|16424|16422.4|16420.4|16427.7|16425.7|16422.4|16420.4|151
1640935500000|2021-12-31 07:25:00|16422.1|16420.1|16422.9|16420.9|16423.2|16421.2|16421.4|16419.4|62
1640935800000|2021-12-31 07:30:00|16422.7|16420.7|16424.5|16422.5|16426.1|16424.1|16420.2|16418.2|119
1640936100000|2021-12-31 07:35:00|16424.4|16422.4|16424.4|16422.4|16426.5|16424.5|16419.5|16417.5|175
1640936400000|2021-12-31 07:40:00|16424.2|16422.2|16424.1|16422.1|16425.2|16423.2|16421.7|16419.7|94
1640936700000|2021-12-31 07:45:00|16423.9|16421.9|16421.1|16419.1|16426.4|16424.4|16419.4|16417.4|201
1640937000000|2021-12-31 07:50:00|16421.2|16419.2|16419.2|16417.2|16425.6|16423.6|16418.2|16416.2|211
1640937300000|2021-12-31 07:55:00|16419.5|16417.5|16426.6|16424.6|16426.9|16424.9|16418.5|16416.5|138
1640937600000|2021-12-31 08:00:00|16426.5|16424.5|16429|16427|16436.1|16434.1|16424.9|16422.9|701
1640937900000|2021-12-31 08:05:00|16429.4|16427.4|16427.6|16425.6|16430.4|16428.4|16423|16421|217
1640938200000|2021-12-31 08:10:00|16427.1|16425.1|16431.2|16429.2|16434.2|16432.2|16427.1|16425.1|243
1640938500000|2021-12-31 08:15:00|16431.1|16429.1|16425.6|16423.6|16434.1|16432.1|16424.4|16422.4|207
1640938800000|2021-12-31 08:20:00|16425.7|16423.7|16426|16424|16428|16426|16422.7|16420.7|186
1640939100000|2021-12-31 08:25:00|16426.1|16424.1|16430.9|16428.9|16431.9|16429.9|16425.4|16423.4|207
1640939400000|2021-12-31 08:30:00|16430.7|16428.7|16434.9|16432.9|16435|16433|16430.2|16428.2|215
1640939700000|2021-12-31 08:35:00|16434.7|16432.7|16429.4|16427.4|16435.5|16433.5|16428.4|16426.4|198
1640940000000|2021-12-31 08:40:00|16429.2|16427.2|16434.2|16432.2|16435.1|16433.1|16427.4|16425.4|158
1640940300000|2021-12-31 08:45:00|16434.1|16432.1|16429.9|16427.9|16438.6|16436.6|16428.9|16426.9|307
1640940600000|2021-12-31 08:50:00|16430.4|16428.4|16426.6|16424.6|16430.4|16428.4|16425.6|16423.6|221
1640940900000|2021-12-31 08:55:00|16426.5|16424.5|16425.9|16423.9|16426.7|16424.7|16422.2|16420.2|268
1640941200000|2021-12-31 09:00:00|16425.7|16423.7|16425|16423|16428|16426|16420.9|16418.9|398
1640941500000|2021-12-31 09:05:00|16425.1|16423.1|16433.1|16431.1|16433.2|16431.2|16422.9|16420.9|285
1640941800000|2021-12-31 09:10:00|16433|16431|16428.6|16426.6|16433.6|16431.6|16428.2|16426.2|240
1640942100000|2021-12-31 09:15:00|16428.7|16426.7|16412.4|16410.4|16429.9|16427.9|16412.2|16410.2|603
1640942400000|2021-12-31 09:20:00|16412.2|16410.2|16407.7|16405.7|16414.2|16412.2|16404.2|16402.2|703
1640942700000|2021-12-31 09:25:00|16407.5|16405.5|16412.6|16410.6|16415.1|16413.1|16407.5|16405.5|244
1640943000000|2021-12-31 09:30:00|16412.5|16410.5|16412.9|16410.9|16414.4|16412.4|16410.2|16408.2|179
1640943300000|2021-12-31 09:35:00|16413|16411|16415.9|16413.9|16417.1|16415.1|16412.5|16410.5|206
1640943600000|2021-12-31 09:40:00|16415.5|16413.5|16415.7|16413.7|16418.2|16416.2|16413.4|16411.4|190
1640943900000|2021-12-31 09:45:00|16415.9|16413.9|16414.4|16412.4|16417.6|16415.6|16414.1|16412.1|119
1640944200000|2021-12-31 09:50:00|16414.5|16412.5|16418.6|16416.6|16420.6|16418.6|16414.5|16412.5|182
1640944500000|2021-12-31 09:55:00|16418.7|16416.7|16418.5|16416.5|16421.4|16419.4|16417.1|16415.1|208
1640944800000|2021-12-31 10:00:00|16419|16417|16416.7|16414.7|16420.7|16418.7|16416.6|16414.6|73
1640945100000|2021-12-31 10:05:00|16416.6|16414.6|16414.4|16412.4|16418.2|16416.2|16412.4|16410.4|195
1640945400000|2021-12-31 10:10:00|16414.5|16412.5|16415|16413|16415.5|16413.5|16412.7|16410.7|61
1640945700000|2021-12-31 10:15:00|16415.1|16413.1|16415.9|16413.9|16418|16416|16415|16413|125
1640946000000|2021-12-31 10:20:00|16415.1|16413.1|16415.1|16413.1|16416.6|16414.6|16413.1|16411.1|89
1640946300000|2021-12-31 10:25:00|16415.2|16413.2|16418.9|16416.9|16418.9|16416.9|16414.4|16412.4|80
1640946600000|2021-12-31 10:30:00|16419.2|16417.2|16418|16416|16419.6|16417.6|16416.6|16414.6|103
1640946900000|2021-12-31 10:35:00|16417.9|16415.9|16416.7|16414.7|16419.1|16417.1|16415.5|16413.5|108
1640947200000|2021-12-31 10:40:00|16416.4|16414.4|16410.1|16408.1|16416.7|16414.7|16405.9|16403.9|371
1640947500000|2021-12-31 10:45:00|16410.2|16408.2|16408.4|16406.4|16412|16410|16407.9|16405.9|136
1640947800000|2021-12-31 10:50:00|16408.5|16406.5|16410.4|16408.4|16411.4|16409.4|16407.2|16405.2|109
1640948100000|2021-12-31 10:55:00|16410.5|16408.5|16407.9|16405.9|16413.1|16411.1|16407.7|16405.7|151
1640948400000|2021-12-31 11:00:00|16408|16406|16405.5|16403.5|16412|16410|16405.4|16403.4|167
1640948700000|2021-12-31 11:05:00|16405.4|16403.4|16395.6|16393.6|16405.4|16403.4|16392|16390|675
1640949000000|2021-12-31 11:10:00|16395.7|16393.7|16399.4|16397.4|16399.4|16397.4|16394.6|16392.6|193
1640949300000|2021-12-31 11:15:00|16399.5|16397.5|16402.1|16400.1|16404.4|16402.4|16399.1|16397.1|242
1640949600000|2021-12-31 11:20:00|16402.4|16400.4|16403.1|16401.1|16404.9|16402.9|16401.4|16399.4|146
1640949900000|2021-12-31 11:25:00|16403.2|16401.2|16406.5|16404.5|16408.9|16406.9|16399.9|16397.9|299
1640950200000|2021-12-31 11:30:00|16406.4|16404.4|16403|16401|16406.9|16404.9|16402.9|16400.9|108
1640950500000|2021-12-31 11:35:00|16403.5|16401.5|16401.4|16399.4|16403.5|16401.5|16400.1|16398.1|112
1640950800000|2021-12-31 11:40:00|16401.5|16399.5|16401.1|16399.1|16405.6|16403.6|16400.7|16398.7|133
1640951100000|2021-12-31 11:45:00|16401.2|16399.2|16400.4|16398.4|16401.6|16399.6|16400.1|16398.1|35
1640951400000|2021-12-31 11:50:00|16395.2|16393.2|16393.4|16391.4|16396.7|16394.7|16385.5|16383.5|588
1640951700000|2021-12-31 11:55:00|16393.5|16391.5|16390.5|16388.5|16395.1|16393.1|16385.1|16383.1|426
1640952000000|2021-12-31 12:00:00|16391|16389|16383|16381|16391|16389|16382.1|16380.1|399
1640952300000|2021-12-31 12:05:00|16383.2|16381.2|16381.1|16379.1|16385.1|16383.1|16377|16375|431
1640952600000|2021-12-31 12:10:00|16381.9|16379.9|16392.1|16390.1|16395|16393|16381.9|16379.9|446
1640952900000|2021-12-31 12:15:00|16392.2|16390.2|16397.1|16395.1|16399.2|16397.2|16392|16390|406
1640953200000|2021-12-31 12:20:00|16396.5|16394.5|16404|16402|16404.5|16402.5|16394.2|16392.2|352
1640953500000|2021-12-31 12:25:00|16404.2|16402.2|16409.4|16407.4|16409.4|16407.4|16401|16399|494
1640953800000|2021-12-31 12:30:00|16409|16407|16410.1|16408.1|16414.5|16412.5|16407.2|16405.2|449
1640954100000|2021-12-31 12:35:00|16410|16408|16409.9|16407.9|16412|16410|16408.7|16406.7|143
1640954400000|2021-12-31 12:40:00|16409.6|16407.6|16423.2|16421.2|16423.9|16421.9|16409.1|16407.1|488
1640954700000|2021-12-31 12:45:00|16423.1|16421.1|16422.2|16420.2|16426|16424|16419.6|16417.6|490
1640955000000|2021-12-31 12:50:00|16422.4|16420.4|16424.1|16422.1|16425.2|16423.2|16419|16417|240
1640955300000|2021-12-31 12:55:00|16424|16422|16424.2|16422.2|16426.5|16424.5|16421.4|16419.4|344
1640955600000|2021-12-31 13:00:00|16424.4|16422.4|16420.4|16418.4|16426.2|16424.2|16418.9|16416.9|473
1640955900000|2021-12-31 13:05:00|16420.9|16418.9|16418|16416|16423.9|16421.9|16415|16413|447
1640956200000|2021-12-31 13:10:00|16417.9|16415.9|16419.7|16417.7|16425|16423|16417.9|16415.9|428
1640956500000|2021-12-31 13:15:00|16419.9|16417.9|16423.1|16421.1|16425.4|16423.4|16417.9|16415.9|231
1640956800000|2021-12-31 13:20:00|16423|16421|16422.6|16420.6|16423.4|16421.4|16419.9|16417.9|220
1640957100000|2021-12-31 13:25:00|16422.5|16420.5|16428.6|16426.6|16429.6|16427.6|16422.2|16420.2|471
1640957400000|2021-12-31 13:30:00|16429.1|16427.1|16429.6|16427.6|16431.6|16429.6|16427.2|16425.2|369
1640957700000|2021-12-31 13:35:00|16430.1|16428.1|16437.1|16435.1|16444.7|16442.7|16427|16425|1289
1640958000000|2021-12-31 13:40:00|16437.4|16435.4|16442.6|16440.6|16443.9|16441.9|16434.1|16432.1|477
1640958300000|2021-12-31 13:45:00|16442.5|16440.5|16439.9|16437.9|16442.5|16440.5|16437|16435|362
1640958600000|2021-12-31 13:50:00|16440|16438|16441.1|16439.1|16443.1|16441.1|16430.4|16428.4|919
1640958900000|2021-12-31 13:55:00|16441.9|16439.9|16434.4|16432.4|16443|16441|16433.2|16431.2|460
1640959200000|2021-12-31 14:00:00|16434.6|16432.6|16435.7|16433.7|16440.5|16438.5|16433|16431|319
1640959500000|2021-12-31 14:05:00|16435.6|16433.6|16436.4|16434.4|16441.6|16439.6|16435.5|16433.5|272
1640959800000|2021-12-31 14:10:00|16436.6|16434.6|16433.6|16431.6|16440|16438|16433.4|16431.4|508
1640960100000|2021-12-31 14:15:00|16433.7|16431.7|16424.2|16422.2|16437|16435|16418.5|16416.5|892
1640960400000|2021-12-31 14:20:00|16424.4|16422.4|16426.6|16424.6|16429.4|16427.4|16422|16420|519
1640960700000|2021-12-31 14:25:00|16425.5|16423.5|16414.5|16412.5|16425.5|16423.5|16412.2|16410.2|1522
1640961000000|2021-12-31 14:30:00|16414.1|16412.1|16461.7|16460.7|16465.7|16464.7|16412.6|16411.6|12509
1640961300000|2021-12-31 14:35:00|16462|16461|16457.6|16456.6|16470|16469|16438.9|16437.9|9243
1640961600000|2021-12-31 14:40:00|16457.5|16456.5|16429.9|16428.9|16466.7|16465.7|16423.5|16422.5|8620
1640961900000|2021-12-31 14:45:00|16430|16429|16399.7|16398.7|16442.7|16441.7|16390.4|16389.4|10502
1640962200000|2021-12-31 14:50:00|16399.9|16398.9|16422.2|16421.2|16423.7|16422.7|16392.7|16391.7|7920
1640962500000|2021-12-31 14:55:00|16421.7|16420.7|16401.7|16400.7|16436.7|16435.7|16390.6|16389.6|8369
1640962800000|2021-12-31 15:00:00|16402|16401|16370.2|16369.2|16406.5|16405.5|16360.5|16359.5|11020
1640963100000|2021-12-31 15:05:00|16370.1|16369.1|16403.7|16402.7|16417.2|16416.2|16367.5|16366.5|7638
1640963400000|2021-12-31 15:10:00|16404.5|16403.5|16398.4|16397.4|16411.2|16410.2|16391.4|16390.4|4697
1640963700000|2021-12-31 15:15:00|16398.5|16397.5|16420.5|16419.5|16427.2|16426.2|16395|16394|4902
1640964000000|2021-12-31 15:20:00|16420.4|16419.4|16397.7|16396.7|16420.5|16419.5|16395.6|16394.6|4229
1640964300000|2021-12-31 15:25:00|16398|16397|16408.5|16407.5|16414.5|16413.5|16393.4|16392.4|3466
1640964600000|2021-12-31 15:30:00|16408.7|16407.7|16390|16389|16415|16414|16387.5|16386.5|5764
1640964900000|2021-12-31 15:35:00|16389.7|16388.7|16386.2|16385.2|16395.5|16394.5|16376.5|16375.5|4549
1640965200000|2021-12-31 15:40:00|16386.1|16385.1|16391|16390|16392.7|16391.7|16372.2|16371.2|3492
1640965500000|2021-12-31 15:45:00|16391.2|16390.2|16386.7|16385.7|16396.5|16395.5|16379.6|16378.6|2948
1640965800000|2021-12-31 15:50:00|16386.5|16385.5|16392.6|16391.6|16395|16394|16365.5|16364.5|4918
1640966100000|2021-12-31 15:55:00|16393|16392|16394.1|16393.1|16400|16399|16388.4|16387.4|3334
1640966400000|2021-12-31 16:00:00|16394.7|16393.7|16385.2|16384.2|16399.7|16398.7|16376|16375|3749
1640966700000|2021-12-31 16:05:00|16384.7|16383.7|16374.7|16373.7|16385.5|16384.5|16363.5|16362.5|3702
1640967000000|2021-12-31 16:10:00|16374.2|16373.2|16378|16377|16387.2|16386.2|16367.5|16366.5|2907
1640967300000|2021-12-31 16:15:00|16376|16375|16384|16383|16389.4|16388.4|16369.5|16368.5|2182
1640967600000|2021-12-31 16:20:00|16383.7|16382.7|16393.5|16392.5|16394.4|16393.4|16382.7|16381.7|2021
1640967900000|2021-12-31 16:25:00|16393.6|16392.6|16405.9|16404.9|16412.2|16411.2|16392.7|16391.7|2834
1640968200000|2021-12-31 16:30:00|16404.9|16403.9|16395|16394|16409.2|16408.2|16391.6|16390.6|2471
1640968500000|2021-12-31 16:35:00|16394.9|16393.9|16394.5|16393.5|16396.9|16395.9|16383.5|16382.5|2793
1640968800000|2021-12-31 16:40:00|16394.2|16393.2|16401|16400|16401.5|16400.5|16391.2|16390.2|1845
1640969100000|2021-12-31 16:45:00|16401.1|16400.1|16398.7|16397.7|16405.6|16404.6|16395.7|16394.7|1956
1640969400000|2021-12-31 16:50:00|16398.9|16397.9|16383|16382|16399.4|16398.4|16375|16374|3083
1640969700000|2021-12-31 16:55:00|16382.9|16381.9|16380|16379|16389.6|16388.6|16374|16373|2312
1640970000000|2021-12-31 17:00:00|16379.7|16378.7|16390.9|16389.9|16393.4|16392.4|16370.4|16369.4|3237
1640970300000|2021-12-31 17:05:00|16390.7|16389.7|16384.2|16383.2|16392.9|16391.9|16383.7|16382.7|1423
1640970600000|2021-12-31 17:10:00|16384|16383|16373.7|16372.7|16390.2|16389.2|16367.6|16366.6|2586
1640970900000|2021-12-31 17:15:00|16373.5|16372.5|16360.5|16359.5|16374.5|16373.5|16354.6|16353.6|4234
1640971200000|2021-12-31 17:20:00|16360.4|16359.4|16370.7|16369.7|16373|16372|16356.5|16355.5|3166
1640971500000|2021-12-31 17:25:00|16370.9|16369.9|16368.2|16367.2|16378.5|16377.5|16365.7|16364.7|2579
1640971800000|2021-12-31 17:30:00|16368.5|16367.5|16367.2|16366.2|16369.7|16368.7|16363.1|16362.1|1502
1640972100000|2021-12-31 17:35:00|16367|16366|16387.2|16386.2|16389|16388|16366.2|16365.2|2925
1640972400000|2021-12-31 17:40:00|16386.3|16385.3|16380.3|16379.3|16387.3|16386.3|16379.3|16378.3|1637
1640972700000|2021-12-31 17:45:00|16380.6|16379.6|16366.8|16365.8|16382.1|16381.1|16364.3|16363.3|2235
1640973000000|2021-12-31 17:50:00|16367.1|16366.1|16373.1|16372.1|16376.1|16375.1|16366.1|16365.1|1854
1640973300000|2021-12-31 17:55:00|16372.6|16371.6|16393.5|16392.5|16394.6|16393.6|16371.3|16370.3|3567
1640973600000|2021-12-31 18:00:00|16392.8|16391.8|16395.6|16394.6|16402.6|16401.6|16388.8|16387.8|2456
1640973900000|2021-12-31 18:05:00|16395.8|16394.8|16389.6|16388.6|16398.5|16397.5|16387.1|16386.1|1875
1640974200000|2021-12-31 18:10:00|16389.7|16388.7|16387.8|16386.8|16392.8|16391.8|16386.5|16385.5|1036
1640974500000|2021-12-31 18:15:00|16387.7|16386.7|16390.6|16389.6|16395.6|16394.6|16381.6|16380.6|1882
1640974800000|2021-12-31 18:20:00|16390.3|16389.3|16389.3|16388.3|16395.6|16394.6|16387.3|16386.3|1261
1640975100000|2021-12-31 18:25:00|16389.2|16388.2|16391.3|16390.3|16395.1|16394.1|16386.2|16385.2|989
1640975400000|2021-12-31 18:30:00|16391.5|16390.5|16395.1|16394.1|16400.2|16399.2|16377.3|16376.3|3309
1640975700000|2021-12-31 18:35:00|16394.6|16393.6|16381.2|16380.2|16396.3|16395.3|16380.7|16379.7|1492
1640976000000|2021-12-31 18:40:00|16381.1|16380.1|16371.7|16370.7|16382.3|16381.3|16370.2|16369.2|2243
1640976300000|2021-12-31 18:45:00|16371.3|16370.3|16375.6|16374.6|16377.7|16376.7|16367.2|16366.2|1644
1640976600000|2021-12-31 18:50:00|16375.5|16374.5|16374.3|16373.3|16375.5|16374.5|16369.7|16368.7|1006
1640976900000|2021-12-31 18:55:00|16374.6|16373.6|16381.1|16380.1|16381.8|16380.8|16373.1|16372.1|2279
1640977200000|2021-12-31 19:00:00|16380.8|16379.8|16381.8|16380.8|16386.3|16385.3|16376.3|16375.3|2049
1640977500000|2021-12-31 19:05:00|16381.7|16380.7|16374.8|16373.8|16389.6|16388.6|16372.3|16371.3|2854
1640977800000|2021-12-31 19:10:00|16375.3|16374.3|16376.1|16375.1|16378.8|16377.8|16371.5|16370.5|1439
1640978100000|2021-12-31 19:15:00|16375.1|16374.1|16366.8|16365.8|16376.8|16375.8|16363.1|16362.1|2274
1640978400000|2021-12-31 19:20:00|16366.1|16365.1|16363.7|16362.7|16370.6|16369.6|16362.6|16361.6|1706
1640978700000|2021-12-31 19:25:00|16363.8|16362.8|16370.1|16369.1|16372.3|16371.3|16362.2|16361.2|1510
1640979000000|2021-12-31 19:30:00|16369.1|16368.1|16379.2|16378.2|16383.8|16382.8|16368.2|16367.2|2373
1640979300000|2021-12-31 19:35:00|16379.3|16378.3|16380.3|16379.3|16381.1|16380.1|16372.3|16371.3|1600
1640979600000|2021-12-31 19:40:00|16380.5|16379.5|16385.1|16384.1|16386|16385|16376.7|16375.7|1465
1640979900000|2021-12-31 19:45:00|16384.7|16383.7|16380.2|16379.2|16385.7|16384.7|16374.1|16373.1|1594
1640980200000|2021-12-31 19:50:00|16379.6|16378.6|16375.6|16374.6|16381.6|16380.6|16374.5|16373.5|1234
1640980500000|2021-12-31 19:55:00|16375.3|16374.3|16369.8|16368.8|16378.1|16377.1|16363.2|16362.2|2424
1640980800000|2021-12-31 20:00:00|16370.6|16369.6|16384.8|16383.8|16395.2|16394.2|16368.3|16367.3|3788
1640981100000|2021-12-31 20:05:00|16384.7|16383.7|16382.6|16381.6|16387.6|16386.6|16377.5|16376.5|2111
1640981400000|2021-12-31 20:10:00|16383.3|16382.3|16375.6|16374.6|16385.1|16384.1|16372.2|16371.2|1916
1640981700000|2021-12-31 20:15:00|16375.8|16374.8|16381.2|16380.2|16381.7|16380.7|16371|16370|2250
1640982000000|2021-12-31 20:20:00|16380.6|16379.6|16373.5|16372.5|16381.1|16380.1|16366.6|16365.6|2603
1640982300000|2021-12-31 20:25:00|16373.3|16372.3|16384.5|16383.5|16390.1|16389.1|16369.5|16368.5|3019
1640982600000|2021-12-31 20:30:00|16385|16384|16365.8|16364.8|16391.7|16390.7|16364.2|16363.2|3996
1640982900000|2021-12-31 20:35:00|16366|16365|16366|16365|16368.2|16367.2|16353.5|16352.5|4378
1640983200000|2021-12-31 20:40:00|16366.3|16365.3|16375.2|16374.2|16381.1|16380.1|16364|16363|4879
1640983500000|2021-12-31 20:45:00|16375.5|16374.5|16369.5|16368.5|16385.6|16384.6|16368.3|16367.3|3994
1640983800000|2021-12-31 20:50:00|16368.6|16367.6|16323.1|16322.1|16368.6|16367.6|16318.7|16317.7|13509
1640984100000|2021-12-31 20:55:00|16322.5|16321.5|16328.5|16327.5|16334.6|16333.6|16317.2|16316.2|14364
1640984400000|2021-12-31 21:00:00|16328.1|16327.1|16341.2|16339.2|16359|16357|16328.1|16326.6|5757
1640984700000|2021-12-31 21:05:00|16340.6|16338.6|16345.5|16343.5|16345.5|16343.5|16336.5|16334.5|1874
1640985000000|2021-12-31 21:10:00|16345.7|16343.7|16342.5|16340.5|16346.3|16344.3|16339|16337|1176
1640985300000|2021-12-31 21:15:00|16342.6|16340.6|16341|16339|16342.8|16340.8|16339.1|16337.1|397
1640985600000|2021-12-31 21:20:00|16340.8|16338.8|16335|16333|16340.8|16338.8|16334.8|16332.8|416
1640985900000|2021-12-31 21:25:00|16335.3|16333.3|16336|16334|16336.3|16334.3|16333.3|16331.3|322
1640986200000|2021-12-31 21:30:00|16336.2|16334.2|16337|16335|16338.3|16336.3|16334.5|16332.5|182
1640986500000|2021-12-31 21:35:00|16337.1|16335.1|16339.2|16337.2|16339.8|16337.8|16336.7|16334.7|237
1640986800000|2021-12-31 21:40:00|16339|16337|16335.1|16333.1|16339.3|16337.3|16333.8|16331.8|201
1640987100000|2021-12-31 21:45:00|16334.6|16332.6|16333.1|16331.1|16335.8|16333.8|16331.7|16329.7|335
1640987400000|2021-12-31 21:50:00|16332.8|16330.8|16335.6|16333.6|16337.1|16335.1|16331|16329|247
1640987700000|2021-12-31 21:55:00|16335.7|16333.7|16336.8|16331.8|16336.8|16334.3|16334.6|16331.8|227
1641164400000|2022-01-02 23:00:00|16392.5|16390.5|16389.3|16387.3|16403.3|16401.3|16382.6|16380.6|1930
1641164700000|2022-01-02 23:05:00|16389|16387|16380.7|16378.7|16398.1|16396.1|16377.7|16375.7|1236
1641165000000|2022-01-02 23:10:00|16381|16379|16376.3|16374.3|16386.3|16384.3|16376.3|16374.3|529
1641165300000|2022-01-02 23:15:00|16375.8|16373.8|16386.1|16384.1|16388.8|16386.8|16375.8|16373.8|524
1641165600000|2022-01-02 23:20:00|16386.2|16384.2|16382|16380|16391.3|16389.3|16381.3|16379.3|515
1641165900000|2022-01-02 23:25:00|16382.7|16380.7|16384|16382|16384.2|16382.2|16374.7|16372.7|458
1641166200000|2022-01-02 23:30:00|16384.2|16382.2|16378.1|16376.1|16385.2|16383.2|16373.5|16371.5|453
1641166500000|2022-01-02 23:35:00|16378.3|16376.3|16380.5|16378.5|16381|16379|16375.1|16373.1|262
1641166800000|2022-01-02 23:40:00|16379.2|16377.2|16381|16379|16381.5|16379.5|16376.3|16374.3|207
1641167100000|2022-01-02 23:45:00|16381.1|16379.1|16385.6|16383.6|16387|16385|16379.3|16377.3|404
1641167400000|2022-01-02 23:50:00|16385.5|16383.5|16388|16386|16388.6|16386.6|16383.2|16381.2|235
1641167700000|2022-01-02 23:55:00|16387.6|16385.6|16387.7|16385.7|16391.5|16389.5|16384.8|16382.8|346
1641168000000|2022-01-03 00:00:00|16388.3|16386.3|16391.8|16389.8|16396.8|16394.8|16388.3|16386.3|511
1641168300000|2022-01-03 00:05:00|16392|16390|16394.8|16392.8|16394.8|16392.8|16390.1|16388.1|281
1641168600000|2022-01-03 00:10:00|16395|16393|16388.8|16386.8|16396.5|16394.5|16388.3|16386.3|369
1641168900000|2022-01-03 00:15:00|16389|16387|16394|16392|16397.7|16395.7|16388.1|16386.1|472
1641169200000|2022-01-03 00:20:00|16394.5|16392.5|16403.3|16401.3|16403.6|16401.6|16394.5|16392.5|596
1641169500000|2022-01-03 00:25:00|16403.5|16401.5|16404.3|16402.3|16405.6|16403.6|16399.1|16397.1|578
1641169800000|2022-01-03 00:30:00|16403.6|16401.6|16407.3|16405.3|16412.2|16410.2|16403.6|16401.6|739
1641170100000|2022-01-03 00:35:00|16406.8|16404.8|16411.3|16409.3|16415.5|16413.5|16406.1|16404.1|435
1641170400000|2022-01-03 00:40:00|16411.5|16409.5|16414.2|16412.2|16417.3|16415.3|16407.7|16405.7|483
1641170700000|2022-01-03 00:45:00|16414.3|16412.3|16418.3|16416.3|16419.8|16417.8|16410.7|16408.7|590
1641171000000|2022-01-03 00:50:00|16418.2|16416.2|16418|16416|16420.1|16418.1|16416.1|16414.1|426
1641171300000|2022-01-03 00:55:00|16418.1|16416.1|16420|16418|16424.5|16422.5|16415.6|16413.6|734
1641171600000|2022-01-03 01:00:00|16419.8|16417.8|16415.3|16413.3|16423.2|16421.2|16414.6|16412.6|654
1641171900000|2022-01-03 01:05:00|16415.7|16413.7|16418.2|16416.2|16419.2|16417.2|16414.1|16412.1|338
1641172200000|2022-01-03 01:10:00|16418.3|16416.3|16424.3|16422.3|16431.2|16429.2|16417.1|16415.1|1026
1641172500000|2022-01-03 01:15:00|16424.2|16422.2|16427.3|16425.3|16429.1|16427.1|16422.3|16420.3|654
1641172800000|2022-01-03 01:20:00|16427.2|16425.2|16425.8|16423.8|16427.5|16425.5|16421.8|16419.8|480
1641173100000|2022-01-03 01:25:00|16426|16424|16423.2|16421.2|16428.1|16426.1|16421.1|16419.1|340
1641173400000|2022-01-03 01:30:00|16423.3|16421.3|16422.1|16420.1|16427.1|16425.1|16420.3|16418.3|390
1641173700000|2022-01-03 01:35:00|16422.2|16420.2|16415.7|16413.7|16422.2|16420.2|16413.5|16411.5|811
1641174000000|2022-01-03 01:40:00|16415.3|16413.3|16410.6|16408.6|16415.3|16413.3|16406.2|16404.2|737
1641174300000|2022-01-03 01:45:00|16410.7|16408.7|16409.2|16407.2|16412.2|16410.2|16403.2|16401.2|811
1641174600000|2022-01-03 01:50:00|16408.8|16406.8|16411.1|16409.1|16412.6|16410.6|16408.3|16406.3|427
1641174900000|2022-01-03 01:55:00|16411.2|16409.2|16406.6|16404.6|16412.2|16410.2|16404|16402|504
1641175200000|2022-01-03 02:00:00|16406.5|16404.5|16401.2|16399.2|16410.2|16408.2|16399.6|16397.6|615
1641175500000|2022-01-03 02:05:00|16401.6|16399.6|16401.5|16399.5|16403.3|16401.3|16397.2|16395.2|578
1641175800000|2022-01-03 02:10:00|16401.1|16399.1|16407.8|16405.8|16408.1|16406.1|16399.7|16397.7|524
1641176100000|2022-01-03 02:15:00|16407.7|16405.7|16404.7|16402.7|16408.2|16406.2|16404.6|16402.6|215
1641176400000|2022-01-03 02:20:00|16404.6|16402.6|16404.3|16402.3|16406.2|16404.2|16402.3|16400.3|298
1641176700000|2022-01-03 02:25:00|16404.5|16402.5|16404.6|16402.6|16406.1|16404.1|16402.6|16400.6|259
1641177000000|2022-01-03 02:30:00|16404.7|16402.7|16413.1|16411.1|16413.1|16411.1|16403.6|16401.6|465
1641177300000|2022-01-03 02:35:00|16413|16411|16408|16406|16416.8|16414.8|16408|16406|609
1641177600000|2022-01-03 02:40:00|16408.3|16406.3|16413.7|16411.7|16415.2|16413.2|16407.8|16405.8|228
1641177900000|2022-01-03 02:45:00|16413.5|16411.5|16412.3|16410.3|16417.1|16415.1|16411.8|16409.8|262
1641178200000|2022-01-03 02:50:00|16412.5|16410.5|16413.7|16411.7|16414.3|16412.3|16410|16408|331
1641178500000|2022-01-03 02:55:00|16413.8|16411.8|16420|16418|16420|16418|16413.3|16411.3|370
1641178800000|2022-01-03 03:00:00|16419.8|16417.8|16416.8|16414.8|16421.7|16419.7|16416.8|16414.8|324
1641179100000|2022-01-03 03:05:00|16417|16415|16413.3|16411.3|16417.5|16415.5|16413.1|16411.1|250
1641179400000|2022-01-03 03:10:00|16413.2|16411.2|16409.3|16407.3|16415|16413|16407.2|16405.2|360
1641179700000|2022-01-03 03:15:00|16409.5|16407.5|16408.3|16406.3|16410.5|16408.5|16405.2|16403.2|270
1641180000000|2022-01-03 03:20:00|16408.2|16406.2|16407.6|16405.6|16410.6|16408.6|16405.7|16403.7|180
1641180300000|2022-01-03 03:25:00|16407.3|16405.3|16412.6|16410.6|16413.8|16411.8|16407.2|16405.2|274
1641180600000|2022-01-03 03:30:00|16412.7|16410.7|16411.1|16409.1|16414.6|16412.6|16410|16408|254
1641180900000|2022-01-03 03:35:00|16411|16409|16407.2|16405.2|16411.2|16409.2|16406.5|16404.5|275
1641181200000|2022-01-03 03:40:00|16407.1|16405.1|16410.5|16408.5|16410.6|16408.6|16404.2|16402.2|323
1641181500000|2022-01-03 03:45:00|16410.3|16408.3|16410.7|16408.7|16411.5|16409.5|16407.8|16405.8|195
1641181800000|2022-01-03 03:50:00|16410.8|16408.8|16409.5|16407.5|16412.2|16410.2|16408.6|16406.6|156
1641182100000|2022-01-03 03:55:00|16409.1|16407.1|16410.6|16408.6|16411|16409|16407|16405|181
1641182400000|2022-01-03 04:00:00|16410.7|16408.7|16407.6|16405.6|16411.5|16409.5|16406.5|16404.5|172
1641182700000|2022-01-03 04:05:00|16407.7|16405.7|16409.7|16407.7|16411.7|16409.7|16407.7|16405.7|168
1641183000000|2022-01-03 04:10:00|16409.8|16407.8|16407.5|16405.5|16409.8|16407.8|16407.5|16405.5|59
1641183300000|2022-01-03 04:15:00|16407.3|16405.3|16410.5|16408.5|16411.6|16409.6|16406.6|16404.6|169
1641183600000|2022-01-03 04:20:00|16410.1|16408.1|16408.8|16406.8|16411|16409|16407.3|16405.3|105
1641183900000|2022-01-03 04:25:00|16409|16407|16409.1|16407.1|16410.7|16408.7|16407.5|16405.5|87
1641184200000|2022-01-03 04:30:00|16409.8|16407.8|16410.5|16408.5|16410.5|16408.5|16408.7|16406.7|69
1641184500000|2022-01-03 04:35:00|16410.3|16408.3|16410|16408|16411|16409|16409.2|16407.2|77
1641184800000|2022-01-03 04:40:00|16410.1|16408.1|16410.8|16408.8|16411.3|16409.3|16409|16407|89
1641185100000|2022-01-03 04:45:00|16410.7|16408.7|16409.1|16407.1|16410.8|16408.8|16408.1|16406.1|97
1641185400000|2022-01-03 04:50:00|16409.6|16407.6|16410.6|16408.6|16411.2|16409.2|16408.3|16406.3|80
1641185700000|2022-01-03 04:55:00|16410.1|16408.1|16413.8|16411.8|16413.8|16411.8|16409.2|16407.2|164
1641186000000|2022-01-03 05:00:00|16414.2|16412.2|16415.1|16413.1|16415.1|16413.1|16411.2|16409.2|293
1641186300000|2022-01-03 05:05:00|16415.2|16413.2|16411.5|16409.5|16415.5|16413.5|16410.8|16408.8|119
1641186600000|2022-01-03 05:10:00|16412|16410|16410.6|16408.6|16412|16410|16406|16404|203
1641186900000|2022-01-03 05:15:00|16410.7|16408.7|16412.8|16410.8|16413.5|16411.5|16408.3|16406.3|99
1641187200000|2022-01-03 05:20:00|16412.7|16410.7|16412.3|16410.3|16413.1|16411.1|16410.8|16408.8|78
1641187500000|2022-01-03 05:25:00|16412.5|16410.5|16411.2|16409.2|16412.7|16410.7|16409|16407|143
1641187800000|2022-01-03 05:30:00|16411.3|16409.3|16412.8|16410.8|16412.8|16410.8|16409|16407|120
1641188100000|2022-01-03 05:35:00|16412.7|16410.7|16412.1|16410.1|16414.5|16412.5|16411|16409|186
1641188400000|2022-01-03 05:40:00|16412|16410|16415.5|16413.5|16417.1|16415.1|16411.8|16409.8|278
1641188700000|2022-01-03 05:45:00|16415.6|16413.6|16414.5|16412.5|16415.7|16413.7|16413.2|16411.2|188
1641189000000|2022-01-03 05:50:00|16414.3|16412.3|16412.8|16410.8|16414.3|16412.3|16410.8|16408.8|185
1641189300000|2022-01-03 05:55:00|16413|16411|16412.1|16410.1|16415.1|16413.1|16411.8|16409.8|184
1641189600000|2022-01-03 06:00:00|16412.3|16410.3|16415.5|16413.5|16415.7|16413.7|16411.6|16409.6|215
1641189900000|2022-01-03 06:05:00|16415.6|16413.6|16407.3|16405.3|16415.7|16413.7|16405.1|16403.1|446
1641190200000|2022-01-03 06:10:00|16407.6|16405.6|16400.1|16398.1|16407.6|16405.6|16396.2|16394.2|724
1641190500000|2022-01-03 06:15:00|16400.5|16398.5|16400.1|16398.1|16403|16401|16395.5|16393.5|431
1641190800000|2022-01-03 06:20:00|16399.7|16397.7|16403.7|16401.7|16406.7|16404.7|16398.7|16396.7|403
1641191100000|2022-01-03 06:25:00|16403.8|16401.8|16405.2|16403.2|16406.6|16404.6|16402.5|16400.5|179
1641191400000|2022-01-03 06:30:00|16405.1|16403.1|16400|16398|16408.5|16406.5|16395.7|16393.7|658
1641191700000|2022-01-03 06:35:00|16400.1|16398.1|16394|16392|16400.1|16398.1|16388.2|16386.2|821
1641192000000|2022-01-03 06:40:00|16393.3|16391.3|16397.8|16395.8|16399.8|16397.8|16390|16388|359
1641192300000|2022-01-03 06:45:00|16397.7|16395.7|16397.5|16395.5|16399.3|16397.3|16393.8|16391.8|278
1641192600000|2022-01-03 06:50:00|16397.3|16395.3|16399.3|16397.3|16400|16398|16396.3|16394.3|206
1641192900000|2022-01-03 06:55:00|16400.2|16398.2|16401.7|16399.7|16404.2|16402.2|16399.3|16397.3|268
1641193200000|2022-01-03 07:00:00|16401.8|16399.8|16397.3|16395.3|16402.8|16400.8|16395.6|16393.6|368
1641193500000|2022-01-03 07:05:00|16396.7|16394.7|16395.6|16393.6|16400.5|16398.5|16394.5|16392.5|274
1641193800000|2022-01-03 07:10:00|16396|16394|16391.8|16389.8|16396|16394|16390|16388|340
1641194100000|2022-01-03 07:15:00|16391|16389|16393|16391|16394.1|16392.1|16386.8|16384.8|356
1641194400000|2022-01-03 07:20:00|16393.1|16391.1|16392.6|16390.6|16394.5|16392.5|16390.6|16388.6|239
1641194700000|2022-01-03 07:25:00|16392.7|16390.7|16393.2|16391.2|16397.1|16395.1|16389.1|16387.1|288
1641195000000|2022-01-03 07:30:00|16393.7|16391.7|16394|16392|16395|16393|16390.2|16388.2|206
1641195300000|2022-01-03 07:35:00|16393.7|16391.7|16390.1|16388.1|16393.8|16391.8|16389.5|16387.5|377
1641195600000|2022-01-03 07:40:00|16390.2|16388.2|16394.3|16392.3|16394.7|16392.7|16389.8|16387.8|194
1641195900000|2022-01-03 07:45:00|16394.2|16392.2|16396.5|16394.5|16396.6|16394.6|16393.6|16391.6|258
1641196200000|2022-01-03 07:50:00|16396|16394|16400.6|16398.6|16401.2|16399.2|16393.5|16391.5|254
1641196500000|2022-01-03 07:55:00|16400.5|16398.5|16403.8|16401.8|16406.7|16404.7|16400.1|16398.1|779
1641196800000|2022-01-03 08:00:00|16403.6|16401.6|16400.8|16398.8|16407.3|16405.3|16400.8|16398.8|1312
1641197100000|2022-01-03 08:05:00|16401.5|16399.5|16398|16396|16403.8|16401.8|16397.6|16395.6|997
1641197400000|2022-01-03 08:10:00|16399.3|16397.3|16405.8|16403.8|16406|16404|16397.1|16395.1|981
1641197700000|2022-01-03 08:15:00|16405.5|16403.5|16406.3|16404.3|16412.7|16410.7|16404.2|16402.2|1239
1641198000000|2022-01-03 08:20:00|16406.2|16404.2|16411.3|16409.3|16413|16411|16405.6|16403.6|762
1641198300000|2022-01-03 08:25:00|16411.2|16409.2|16409.5|16407.5|16411.5|16409.5|16407|16405|525
1641198600000|2022-01-03 08:30:00|16409.7|16407.7|16407.5|16405.5|16410.6|16408.6|16405.7|16403.7|387
1641198900000|2022-01-03 08:35:00|16407.6|16405.6|16409.7|16407.7|16411.5|16409.5|16407.1|16405.1|516
1641199200000|2022-01-03 08:40:00|16409.6|16407.6|16409.5|16407.5|16412|16410|16407.2|16405.2|661
1641199500000|2022-01-03 08:45:00|16409.8|16407.8|16404.3|16402.3|16409.8|16407.8|16403.5|16401.5|342
1641199800000|2022-01-03 08:50:00|16405|16403|16394.5|16392.5|16405|16403|16392.8|16390.8|751
1641200100000|2022-01-03 08:55:00|16394.2|16392.2|16391.8|16389.8|16398.5|16396.5|16390|16388|408
1641200400000|2022-01-03 09:00:00|16391.7|16389.7|16400.8|16398.8|16402|16400|16391.7|16389.7|1295
1641200700000|2022-01-03 09:05:00|16400.7|16398.7|16399.6|16397.6|16401.6|16399.6|16394.8|16392.8|483
1641201000000|2022-01-03 09:10:00|16399.3|16397.3|16407.5|16405.5|16408.5|16406.5|16398.6|16396.6|1191
1641201300000|2022-01-03 09:15:00|16407.3|16405.3|16398.2|16396.2|16408.8|16406.8|16397.1|16395.1|660
1641201600000|2022-01-03 09:20:00|16398.5|16396.5|16404.6|16402.6|16404.7|16402.7|16397.7|16395.7|500
1641201900000|2022-01-03 09:25:00|16404.5|16402.5|16401.3|16399.3|16405.6|16403.6|16400.1|16398.1|320
1641202200000|2022-01-03 09:30:00|16401.1|16399.1|16401.8|16399.8|16403.5|16401.5|16395.8|16393.8|453
1641202500000|2022-01-03 09:35:00|16401.7|16399.7|16400.6|16398.6|16403.5|16401.5|16399.7|16397.7|332
1641202800000|2022-01-03 09:40:00|16400.7|16398.7|16403.1|16401.1|16403.6|16401.6|16400|16398|208
1641203100000|2022-01-03 09:45:00|16403|16401|16407.5|16405.5|16407.6|16405.6|16403|16401|512
1641203400000|2022-01-03 09:50:00|16407.1|16405.1|16410.7|16408.7|16412.6|16410.6|16406.5|16404.5|655
1641203700000|2022-01-03 09:55:00|16410.8|16408.8|16415.5|16413.5|16416.2|16414.2|16408.6|16406.6|536
1641204000000|2022-01-03 10:00:00|16415.6|16413.6|16413.2|16411.2|16418.1|16416.1|16413.1|16411.1|545
1641204300000|2022-01-03 10:05:00|16413.1|16411.1|16414.8|16412.8|16415.6|16413.6|16413|16411|217
1641204600000|2022-01-03 10:10:00|16414.7|16412.7|16423|16421|16423.1|16421.1|16414.6|16412.6|554
1641204900000|2022-01-03 10:15:00|16423.1|16421.1|16423|16421|16426.6|16424.6|16421.3|16419.3|443
1641205200000|2022-01-03 10:20:00|16423.1|16421.1|16426.2|16424.2|16431.5|16429.5|16423|16421|485
1641205500000|2022-01-03 10:25:00|16426.3|16424.3|16430.5|16428.5|16431.3|16429.3|16426.3|16424.3|361
1641205800000|2022-01-03 10:30:00|16430.6|16428.6|16428.8|16426.8|16431.5|16429.5|16426.5|16424.5|333
1641206100000|2022-01-03 10:35:00|16428.3|16426.3|16429.6|16427.6|16430.6|16428.6|16426|16424|218
1641206400000|2022-01-03 10:40:00|16429.5|16427.5|16429.5|16427.5|16429.5|16427.5|16425.8|16423.8|208
1641206700000|2022-01-03 10:45:00|16429.1|16427.1|16428.1|16426.1|16429.5|16427.5|16426.1|16424.1|222
1641207000000|2022-01-03 10:50:00|16428|16426|16427.6|16425.6|16428.6|16426.6|16425.6|16423.6|194
1641207300000|2022-01-03 10:55:00|16427.5|16425.5|16430.6|16428.6|16432.6|16430.6|16426.6|16424.6|295
1641207600000|2022-01-03 11:00:00|16430.5|16428.5|16441.2|16439.2|16444.5|16442.5|16430|16428|1220
1641207900000|2022-01-03 11:05:00|16441.5|16439.5|16445.8|16443.8|16448.1|16446.1|16440.3|16438.3|486
1641208200000|2022-01-03 11:10:00|16447.1|16445.1|16445|16443|16449.5|16447.5|16445|16443|484
1641208500000|2022-01-03 11:15:00|16445.1|16443.1|16446.6|16444.6|16447.3|16445.3|16442.6|16440.6|283
1641208800000|2022-01-03 11:20:00|16447|16445|16451.1|16449.1|16454.1|16452.1|16447|16445|845
1641209100000|2022-01-03 11:25:00|16451.2|16449.2|16447.5|16445.5|16453.5|16451.5|16445.8|16443.8|664
1641209400000|2022-01-03 11:30:00|16447.7|16445.7|16451.1|16449.1|16453.1|16451.1|16447.5|16445.5|274
1641209700000|2022-01-03 11:35:00|16451|16449|16454.6|16452.6|16456|16454|16448.2|16446.2|354
1641210000000|2022-01-03 11:40:00|16454.5|16452.5|16447.3|16445.3|16454.8|16452.8|16445.7|16443.7|408
1641210300000|2022-01-03 11:45:00|16447.2|16445.2|16447.3|16445.3|16447.7|16445.7|16443.6|16441.6|320
1641210600000|2022-01-03 11:50:00|16447.2|16445.2|16450.5|16448.5|16451.6|16449.6|16445|16443|378
1641210900000|2022-01-03 11:55:00|16451|16449|16451.6|16449.6|16454.7|16452.7|16448|16446|400
1641211200000|2022-01-03 12:00:00|16451.7|16449.7|16447.3|16445.3|16451.7|16449.7|16444.5|16442.5|425
1641211500000|2022-01-03 12:05:00|16447.2|16445.2|16439.1|16437.1|16447.8|16445.8|16439|16437|576
1641211800000|2022-01-03 12:10:00|16439.2|16437.2|16443.8|16441.8|16446.5|16444.5|16439|16437|455
1641212100000|2022-01-03 12:15:00|16444|16442|16444.7|16442.7|16446.6|16444.6|16441.8|16439.8|244
1641212400000|2022-01-03 12:20:00|16444.6|16442.6|16439.6|16437.6|16447.2|16445.2|16439.3|16437.3|384
1641212700000|2022-01-03 12:25:00|16439.7|16437.7|16440.7|16438.7|16444.7|16442.7|16436.8|16434.8|636
1641213000000|2022-01-03 12:30:00|16440.6|16438.6|16439.7|16437.7|16441.8|16439.8|16434.5|16432.5|538
1641213300000|2022-01-03 12:35:00|16439.8|16437.8|16442.2|16440.2|16442.5|16440.5|16435.6|16433.6|344
1641213600000|2022-01-03 12:40:00|16441.5|16439.5|16440.1|16438.1|16446.5|16444.5|16440.1|16438.1|471
1641213900000|2022-01-03 12:45:00|16440.2|16438.2|16437.5|16435.5|16441.8|16439.8|16431.7|16429.7|888
1641214200000|2022-01-03 12:50:00|16437.6|16435.6|16435.5|16433.5|16439.1|16437.1|16434.3|16432.3|472
1641214500000|2022-01-03 12:55:00|16435.3|16433.3|16434.8|16432.8|16436.3|16434.3|16432.5|16430.5|302
1641214800000|2022-01-03 13:00:00|16434.7|16432.7|16440.7|16438.7|16441.8|16439.8|16432.7|16430.7|945
1641215100000|2022-01-03 13:05:00|16440.8|16438.8|16440.8|16438.8|16442|16440|16437.1|16435.1|367
1641215400000|2022-01-03 13:10:00|16440.7|16438.7|16444.5|16442.5|16446.5|16444.5|16440.7|16438.7|635
1641215700000|2022-01-03 13:15:00|16444.6|16442.6|16442.3|16440.3|16446.7|16444.7|16439.8|16437.8|617
1641216000000|2022-01-03 13:20:00|16442.2|16440.2|16440.6|16438.6|16442.7|16440.7|16438|16436|324
1641216300000|2022-01-03 13:25:00|16440.5|16438.5|16434.8|16432.8|16441.1|16439.1|16432.5|16430.5|834
1641216600000|2022-01-03 13:30:00|16435.1|16433.1|16423.1|16421.1|16436.8|16434.8|16422.5|16420.5|1435
1641216900000|2022-01-03 13:35:00|16423|16421|16424.1|16422.1|16428.2|16426.2|16419.3|16417.3|958
1641217200000|2022-01-03 13:40:00|16424|16422|16421.8|16419.8|16424.7|16422.7|16416|16414|902
1641217500000|2022-01-03 13:45:00|16421.6|16419.6|16428.2|16426.2|16428.6|16426.6|16421.3|16419.3|728
1641217800000|2022-01-03 13:50:00|16428.1|16426.1|16419.1|16417.1|16431.7|16429.7|16417.3|16415.3|1078
1641218100000|2022-01-03 13:55:00|16419.3|16417.3|16390.8|16388.8|16423.5|16421.5|16387.6|16385.6|3064
1641218400000|2022-01-03 14:00:00|16391.1|16389.1|16385|16383|16391.3|16389.3|16375|16373|3866
1641218700000|2022-01-03 14:05:00|16385.1|16383.1|16395.2|16393.2|16396.1|16394.1|16378|16376|1773
1641219000000|2022-01-03 14:10:00|16395.3|16393.3|16393.1|16391.1|16398.7|16396.7|16385.2|16383.2|1205
1641219300000|2022-01-03 14:15:00|16392.8|16390.8|16401.1|16399.1|16401.1|16399.1|16381.2|16379.2|1860
1641219600000|2022-01-03 14:20:00|16401|16399|16398.7|16396.7|16402.2|16400.2|16390.7|16388.7|1068
1641219900000|2022-01-03 14:25:00|16398.5|16396.5|16387.1|16385.1|16400.5|16398.5|16380.1|16378.1|3254
1641220200000|2022-01-03 14:30:00|16386.3|16384.3|16441.1|16440.1|16451.7|16450.7|16382.8|16381.8|18335
1641220500000|2022-01-03 14:35:00|16441.7|16440.7|16466.7|16465.7|16487.5|16486.5|16429.2|16428.2|15283
1641220800000|2022-01-03 14:40:00|16468.3|16467.3|16447.2|16446.2|16476.3|16475.3|16432.5|16431.5|10251
1641221100000|2022-01-03 14:45:00|16447.3|16446.3|16350.8|16349.8|16453.7|16452.7|16334.5|16333.5|18900
1641221400000|2022-01-03 14:50:00|16351.2|16350.2|16314.7|16313.7|16355.1|16354.1|16301.1|16300.1|19081
1641221700000|2022-01-03 14:55:00|16314.8|16313.8|16320.2|16319.2|16344.2|16343.2|16295.3|16294.3|11564
1641222000000|2022-01-03 15:00:00|16320.1|16319.1|16366.7|16365.7|16377.2|16376.2|16308.5|16307.5|13005
1641222300000|2022-01-03 15:05:00|16368|16367|16361.1|16360.1|16377|16376|16341.5|16340.5|8687
1641222600000|2022-01-03 15:10:00|16362.1|16361.1|16390|16389|16395.2|16394.2|16345.5|16344.5|9768
1641222900000|2022-01-03 15:15:00|16390.1|16389.1|16392.5|16391.5|16408.3|16407.3|16379.7|16378.7|9083
1641223200000|2022-01-03 15:20:00|16392|16391|16391.5|16390.5|16392|16391|16352.7|16351.7|7963
1641223500000|2022-01-03 15:25:00|16391.2|16390.2|16422.2|16421.2|16429.2|16428.2|16382.7|16381.7|10308
1641223800000|2022-01-03 15:30:00|16422.6|16421.6|16413|16412|16423.7|16422.7|16391.7|16390.7|7937
1641224100000|2022-01-03 15:35:00|16412.5|16411.5|16400.6|16399.6|16422.2|16421.2|16393.7|16392.7|5474
1641224400000|2022-01-03 15:40:00|16400.1|16399.1|16412|16411|16426.5|16425.5|16390.5|16389.5|5759
1641224700000|2022-01-03 15:45:00|16412.5|16411.5|16429.2|16428.2|16445.2|16444.2|16407.8|16406.8|7176
1641225000000|2022-01-03 15:50:00|16429|16428|16433.8|16432.8|16435.1|16434.1|16419.2|16418.2|4596
1641225300000|2022-01-03 15:55:00|16433.5|16432.5|16442.9|16441.9|16445.3|16444.3|16421|16420|4683
1641225600000|2022-01-03 16:00:00|16443.2|16442.2|16430.7|16429.7|16450.4|16449.4|16421.2|16420.2|4441
1641225900000|2022-01-03 16:05:00|16430.5|16429.5|16429.2|16428.2|16448.8|16447.8|16417.7|16416.7|5544
1641226200000|2022-01-03 16:10:00|16428.8|16427.8|16406.7|16405.7|16431.2|16430.2|16399.2|16398.2|4984
1641226500000|2022-01-03 16:15:00|16407.2|16406.2|16404.4|16403.4|16412.4|16411.4|16397.9|16396.9|4165
1641226800000|2022-01-03 16:20:00|16404.9|16403.9|16411.5|16410.5|16419.7|16418.7|16394|16393|4589
1641227100000|2022-01-03 16:25:00|16411.7|16410.7|16418.4|16417.4|16424.2|16423.2|16401.9|16400.9|3840
1641227400000|2022-01-03 16:30:00|16418.8|16417.8|16416.7|16415.7|16420.9|16419.9|16405.2|16404.2|3527
1641227700000|2022-01-03 16:35:00|16415.9|16414.9|16381.4|16380.4|16420.7|16419.7|16380.7|16379.7|7182
1641228000000|2022-01-03 16:40:00|16381.7|16380.7|16411.9|16410.9|16416.3|16415.3|16381.7|16380.7|5142
1641228300000|2022-01-03 16:45:00|16412.2|16411.2|16426.4|16425.4|16439|16438|16406.2|16405.2|6321
1641228600000|2022-01-03 16:50:00|16426.5|16425.5|16408.2|16407.2|16427.2|16426.2|16400.8|16399.8|4467
1641228900000|2022-01-03 16:55:00|16408|16407|16398.4|16397.4|16412.9|16411.9|16391.4|16390.4|3610
1641229200000|2022-01-03 17:00:00|16397.9|16396.9|16398.3|16397.3|16401.7|16400.7|16380.7|16379.7|4900
1641229500000|2022-01-03 17:05:00|16398.4|16397.4|16399.2|16398.2|16404.4|16403.4|16385.7|16384.7|2716
1641229800000|2022-01-03 17:10:00|16399.3|16398.3|16404.4|16403.4|16406.7|16405.7|16384.8|16383.8|2980
1641230100000|2022-01-03 17:15:00|16404.3|16403.3|16407.7|16406.7|16410.2|16409.2|16400.3|16399.3|2669
1641230400000|2022-01-03 17:20:00|16407.4|16406.4|16426.7|16425.7|16428.3|16427.3|16404.3|16403.3|3286
1641230700000|2022-01-03 17:25:00|16426.8|16425.8|16421.4|16420.4|16427.2|16426.2|16414.4|16413.4|2267
1641231000000|2022-01-03 17:30:00|16421.2|16420.2|16417.9|16416.9|16423.5|16422.5|16409.9|16408.9|2031
1641231300000|2022-01-03 17:35:00|16418.2|16417.2|16419.7|16418.7|16421.2|16420.2|16413|16412|1351
1641231600000|2022-01-03 17:40:00|16421.5|16420.5|16423.8|16422.8|16424.5|16423.5|16413.5|16412.5|1716
1641231900000|2022-01-03 17:45:00|16423.9|16422.9|16435|16434|16435.2|16434.2|16423.8|16422.8|2715
1641232200000|2022-01-03 17:50:00|16434.5|16433.5|16423.8|16422.8|16439.2|16438.2|16420.3|16419.3|3172
1641232500000|2022-01-03 17:55:00|16423.7|16422.7|16428.8|16427.8|16432.3|16431.3|16421.8|16420.8|1838
1641232800000|2022-01-03 18:00:00|16428.9|16427.9|16425.3|16424.3|16432.2|16431.2|16418.5|16417.5|2335
1641233100000|2022-01-03 18:05:00|16425.5|16424.5|16418.3|16417.3|16427.3|16426.3|16416.4|16415.4|1874
1641233400000|2022-01-03 18:10:00|16418.5|16417.5|16432.3|16431.3|16443.3|16442.3|16412.3|16411.3|3832
1641233700000|2022-01-03 18:15:00|16432.5|16431.5|16434.3|16433.3|16439.3|16438.3|16431.2|16430.2|1648
1641234000000|2022-01-03 18:20:00|16434.4|16433.4|16438.9|16437.9|16442.7|16441.7|16433.5|16432.5|1538
1641234300000|2022-01-03 18:25:00|16439|16438|16438.4|16437.4|16444.9|16443.9|16434.9|16433.9|2054
1641234600000|2022-01-03 18:30:00|16438.8|16437.8|16437.3|16436.3|16444.4|16443.4|16434.2|16433.2|2013
1641234900000|2022-01-03 18:35:00|16437.2|16436.2|16444.5|16443.5|16446.9|16445.9|16436.4|16435.4|1484
1641235200000|2022-01-03 18:40:00|16444.4|16443.4|16469|16468|16471.4|16470.4|16442.5|16441.5|5232
1641235500000|2022-01-03 18:45:00|16468.8|16467.8|16466|16465|16471.4|16470.4|16458.3|16457.3|2586
1641235800000|2022-01-03 18:50:00|16465.9|16464.9|16470|16469|16472.2|16471.2|16464.3|16463.3|1808
1641236100000|2022-01-03 18:55:00|16469.9|16468.9|16468|16467|16475.2|16474.2|16462.2|16461.2|2920
1641236400000|2022-01-03 19:00:00|16468.2|16467.2|16463.3|16462.3|16475.4|16474.4|16460.5|16459.5|2711
1641236700000|2022-01-03 19:05:00|16463.4|16462.4|16471.7|16470.7|16476.2|16475.2|16458|16457|3024
1641237000000|2022-01-03 19:10:00|16471.8|16470.8|16470.5|16469.5|16473.5|16472.5|16466.9|16465.9|1486
1641237300000|2022-01-03 19:15:00|16470.4|16469.4|16475.3|16474.3|16479.8|16478.8|16465.5|16464.5|2522
1641237600000|2022-01-03 19:20:00|16475.4|16474.4|16467.5|16466.5|16476.8|16475.8|16466.3|16465.3|1483
1641237900000|2022-01-03 19:25:00|16467.4|16466.4|16471.8|16470.8|16474|16473|16465.9|16464.9|1406
1641238200000|2022-01-03 19:30:00|16471.9|16470.9|16464.8|16463.8|16475.5|16474.5|16462|16461|2251
1641238500000|2022-01-03 19:35:00|16465.7|16464.7|16478.2|16477.2|16478.4|16477.4|16461.4|16460.4|2664
1641238800000|2022-01-03 19:40:00|16477.4|16476.4|16498.5|16497.5|16503.2|16502.2|16476.5|16475.5|5718
1641239100000|2022-01-03 19:45:00|16498.7|16497.7|16501.8|16500.8|16506.7|16505.7|16496.3|16495.3|3244
1641239400000|2022-01-03 19:50:00|16501.7|16500.7|16495.8|16494.8|16503.2|16502.2|16490.9|16489.9|2692
1641239700000|2022-01-03 19:55:00|16496|16495|16483|16482|16496.2|16495.2|16480.9|16479.9|2885
1641240000000|2022-01-03 20:00:00|16482.8|16481.8|16491.7|16490.7|16493|16492|16478.3|16477.3|3949
1641240300000|2022-01-03 20:05:00|16491.8|16490.8|16493|16492|16495.7|16494.7|16484.8|16483.8|2433
1641240600000|2022-01-03 20:10:00|16492.8|16491.8|16501.3|16500.3|16503.2|16502.2|16491.8|16490.8|2496
1641240900000|2022-01-03 20:15:00|16501.4|16500.4|16498|16497|16504.4|16503.4|16490.4|16489.4|2520
1641241200000|2022-01-03 20:20:00|16498.6|16497.6|16485.6|16484.6|16500.5|16499.5|16483.6|16482.6|2757
1641241500000|2022-01-03 20:25:00|16485.8|16484.8|16490.6|16489.6|16496.9|16495.9|16485.5|16484.5|2052
1641241800000|2022-01-03 20:30:00|16490.5|16489.5|16501.8|16500.8|16502.1|16501.1|16486.9|16485.9|3326
1641242100000|2022-01-03 20:35:00|16501.9|16500.9|16494.6|16493.6|16503.1|16502.1|16490.3|16489.3|3543
1641242400000|2022-01-03 20:40:00|16495.4|16494.4|16472.9|16471.9|16496.4|16495.4|16459.8|16458.8|6468
1641242700000|2022-01-03 20:45:00|16473|16472|16492.8|16491.8|16493.9|16492.9|16465.1|16464.1|4926
1641243000000|2022-01-03 20:50:00|16492.1|16491.1|16492.5|16491.5|16495|16494|16472|16471|7775
1641243300000|2022-01-03 20:55:00|16493.3|16492.3|16499|16498|16499|16498|16478.4|16477.4|13095
1641243600000|2022-01-03 21:00:00|16499.5|16498.5|16504|16502|16504.3|16502.3|16488|16486|5162
1641243900000|2022-01-03 21:05:00|16504.2|16502.2|16505.2|16503.2|16507.7|16505.7|16500|16498|2488
1641244200000|2022-01-03 21:10:00|16505.3|16503.3|16501|16499|16506.5|16504.5|16499.7|16497.7|1178
1641244500000|2022-01-03 21:15:00|16500.8|16498.8|16507.8|16505.8|16507.8|16505.8|16500|16498|514
1641244800000|2022-01-03 21:20:00|16507.7|16505.7|16509.6|16507.6|16514.6|16512.6|16507.6|16505.6|644
1641245100000|2022-01-03 21:25:00|16509.5|16507.5|16506.2|16504.2|16511.3|16509.3|16505.7|16503.7|348
1641245400000|2022-01-03 21:30:00|16506.7|16504.7|16506.1|16504.1|16508|16506|16504.7|16502.7|237
1641245700000|2022-01-03 21:35:00|16506.2|16504.2|16509.5|16507.5|16511|16509|16505.7|16503.7|408
1641246000000|2022-01-03 21:40:00|16509.3|16507.3|16506.3|16504.3|16509.3|16507.3|16504.2|16502.2|248
1641246300000|2022-01-03 21:45:00|16506.5|16504.5|16497.5|16495.5|16506.7|16504.7|16497.2|16495.2|437
1641246600000|2022-01-03 21:50:00|16498.1|16496.1|16500.6|16498.6|16501|16499|16497.6|16495.6|263
1641246900000|2022-01-03 21:55:00|16500.1|16498.1|16503|16498|16503|16499.8|16498.5|16496.5|350
1641247200000|2022-01-03 22:00:00|16502.4|16497.4|16503.9|16498.9|16503.9|16498.9|16502.4|16497.4|0
1641247500000|2022-01-03 22:05:00|16503.6|16498.6|16503.8|16498.8|16504|16499|16503.5|16498.5|0
1641247800000|2022-01-03 22:10:00|16504.4|16499.4|16507|16502|16508.2|16503.2|16504.4|16499.4|0
1641248100000|2022-01-03 22:15:00|16507.5|16502.5|16507.7|16502.7|16507.7|16502.7|16507.4|16502.4|0
1641248400000|2022-01-03 22:20:00|16507.8|16502.8|16508.3|16503.3|16508.3|16503.3|16507.5|16502.5|0
1641248700000|2022-01-03 22:25:00|16508.2|16503.2|16508.1|16503.1|16508.3|16503.3|16508|16503|0
1641249000000|2022-01-03 22:30:00|16508|16503|16508.6|16503.6|16508.9|16503.9|16508|16503|0
1641249300000|2022-01-03 22:35:00|16508.7|16503.7|16508.4|16503.4|16508.7|16503.7|16508.3|16503.3|0
1641249600000|2022-01-03 22:40:00|16508.6|16503.6|16508.5|16503.5|16508.7|16503.7|16508.3|16503.3|0
1641249900000|2022-01-03 22:45:00|16508.4|16503.4|16508.3|16503.3|16508.5|16503.5|16508.1|16503.1|0
1641250200000|2022-01-03 22:50:00|16508.4|16503.4|16508.4|16503.4|16509.4|16504.4|16508.1|16503.1|0
1641250500000|2022-01-03 22:55:00|16508.1|16503.1|16508.7|16503.7|16509.2|16504.2|16507.8|16502.8|0
1641250800000|2022-01-03 23:00:00|16504.7|16502.7|16507.5|16505.5|16512.7|16510.7|16504.7|16502.7|574
1641251100000|2022-01-03 23:05:00|16507.6|16505.6|16511|16509|16511.6|16509.6|16506.8|16504.8|135
1641251400000|2022-01-03 23:10:00|16511.6|16509.6|16514.2|16512.2|16515.7|16513.7|16508.7|16506.7|265
1641251700000|2022-01-03 23:15:00|16514.5|16512.5|16511.3|16509.3|16514.8|16512.8|16510|16508|219
1641252000000|2022-01-03 23:20:00|16511.5|16509.5|16509.3|16507.3|16515|16513|16509.2|16507.2|147
1641252300000|2022-01-03 23:25:00|16509.8|16507.8|16508.1|16506.1|16510.2|16508.2|16507.2|16505.2|151
1641252600000|2022-01-03 23:30:00|16508|16506|16503.7|16501.7|16508.3|16506.3|16500.1|16498.1|387
1641252900000|2022-01-03 23:35:00|16503.6|16501.6|16498.6|16496.6|16504.2|16502.2|16497.1|16495.1|284
1641253200000|2022-01-03 23:40:00|16498.7|16496.7|16501.6|16499.6|16501.7|16499.7|16496|16494|197
1641253500000|2022-01-03 23:45:00|16501.7|16499.7|16496.7|16494.7|16502.3|16500.3|16494.5|16492.5|255
1641253800000|2022-01-03 23:50:00|16496.8|16494.8|16494|16492|16497.2|16495.2|16491|16489|283
1641254100000|2022-01-03 23:55:00|16493.6|16491.6|16490.8|16488.8|16494.7|16492.7|16487.6|16485.6|329
1641254400000|2022-01-04 00:00:00|16490.7|16488.7|16490.3|16488.3|16493.6|16491.6|16484|16482|613
1641254700000|2022-01-04 00:05:00|16490.5|16488.5|16489|16487|16492.3|16490.3|16487.3|16485.3|228
1641255000000|2022-01-04 00:10:00|16488.8|16486.8|16492.1|16490.1|16493.1|16491.1|16488.8|16486.8|160
1641255300000|2022-01-04 00:15:00|16491.8|16489.8|16492.6|16490.6|16493.1|16491.1|16487.1|16485.1|290
1641255600000|2022-01-04 00:20:00|16493|16491|16489.3|16487.3|16493.1|16491.1|16488.3|16486.3|169
1641255900000|2022-01-04 00:25:00|16489.2|16487.2|16490|16488|16493.5|16491.5|16489.1|16487.1|141
1641256200000|2022-01-04 00:30:00|16489.7|16487.7|16491|16489|16493.3|16491.3|16488.3|16486.3|176
1641256500000|2022-01-04 00:35:00|16491.1|16489.1|16488.8|16486.8|16493.3|16491.3|16488.8|16486.8|178
1641256800000|2022-01-04 00:40:00|16488.3|16486.3|16490.7|16488.7|16491.7|16489.7|16486.2|16484.2|194
1641257100000|2022-01-04 00:45:00|16490.8|16488.8|16496.6|16494.6|16497.2|16495.2|16490.7|16488.7|264
1641257400000|2022-01-04 00:50:00|16496.7|16494.7|16499.6|16497.6|16501.2|16499.2|16495.3|16493.3|351
1641257700000|2022-01-04 00:55:00|16499.5|16497.5|16499.6|16497.6|16502.7|16500.7|16497.5|16495.5|348
1641258000000|2022-01-04 01:00:00|16499.5|16497.5|16493.7|16491.7|16499.5|16497.5|16491.1|16489.1|451
1641258300000|2022-01-04 01:05:00|16493.8|16491.8|16499.3|16497.3|16499.3|16497.3|16493.8|16491.8|176
1641258600000|2022-01-04 01:10:00|16499.5|16497.5|16499|16497|16500.5|16498.5|16493.7|16491.7|324
1641258900000|2022-01-04 01:15:00|16498.8|16496.8|16498.3|16496.3|16502.6|16500.6|16497.8|16495.8|206
1641259200000|2022-01-04 01:20:00|16498.5|16496.5|16499.7|16497.7|16500.6|16498.6|16497.8|16495.8|78
1641259500000|2022-01-04 01:25:00|16499.8|16497.8|16498.1|16496.1|16501.2|16499.2|16498.1|16496.1|180
1641259800000|2022-01-04 01:30:00|16498|16496|16494.1|16492.1|16498.2|16496.2|16493.6|16491.6|232
1641260100000|2022-01-04 01:35:00|16494.2|16492.2|16496.3|16494.3|16500|16498|16494.1|16492.1|178
1641260400000|2022-01-04 01:40:00|16496.5|16494.5|16498.7|16496.7|16499.3|16497.3|16493.6|16491.6|186
1641260700000|2022-01-04 01:45:00|16498.5|16496.5|16496.5|16494.5|16500.8|16498.8|16495.6|16493.6|146
1641261000000|2022-01-04 01:50:00|16496.3|16494.3|16495.8|16493.8|16497.6|16495.6|16494.5|16492.5|106
1641261300000|2022-01-04 01:55:00|16496|16494|16493.3|16491.3|16497.3|16495.3|16493.1|16491.1|109
1641261600000|2022-01-04 02:00:00|16493.5|16491.5|16493.8|16491.8|16497.5|16495.5|16493.2|16491.2|162
1641261900000|2022-01-04 02:05:00|16493.7|16491.7|16494.2|16492.2|16496.8|16494.8|16491.5|16489.5|206
1641262200000|2022-01-04 02:10:00|16494.3|16492.3|16496.6|16494.6|16497.3|16495.3|16494.3|16492.3|98
1641262500000|2022-01-04 02:15:00|16496.7|16494.7|16496.1|16494.1|16499|16497|16495.1|16493.1|143
1641262800000|2022-01-04 02:20:00|16496|16494|16498.1|16496.1|16498.6|16496.6|16493.1|16491.1|188
1641263100000|2022-01-04 02:25:00|16498|16496|16497.7|16495.7|16498.7|16496.7|16495.7|16493.7|102
1641263400000|2022-01-04 02:30:00|16497.6|16495.6|16498.3|16496.3|16498.5|16496.5|16494.1|16492.1|196
1641263700000|2022-01-04 02:35:00|16498.2|16496.2|16499.1|16497.1|16501.3|16499.3|16496.6|16494.6|170
1641264000000|2022-01-04 02:40:00|16499.2|16497.2|16499.7|16497.7|16500.3|16498.3|16498.1|16496.1|69
1641264300000|2022-01-04 02:45:00|16499.8|16497.8|16499.7|16497.7|16502|16500|16498.6|16496.6|126
1641264600000|2022-01-04 02:50:00|16499.6|16497.6|16504.7|16502.7|16505.2|16503.2|16499.3|16497.3|196
1641264900000|2022-01-04 02:55:00|16504.8|16502.8|16510.1|16508.1|16511|16509|16502.2|16500.2|342
1641265200000|2022-01-04 03:00:00|16510.2|16508.2|16506.2|16504.2|16513.3|16511.3|16505.8|16503.8|296
1641265500000|2022-01-04 03:05:00|16506.3|16504.3|16505.5|16503.5|16506.6|16504.6|16502.7|16500.7|162
1641265800000|2022-01-04 03:10:00|16505.1|16503.1|16505.7|16503.7|16506.6|16504.6|16504|16502|122
1641266100000|2022-01-04 03:15:00|16505.6|16503.6|16507.6|16505.6|16508.2|16506.2|16505.3|16503.3|109
1641266400000|2022-01-04 03:20:00|16507.7|16505.7|16510|16508|16512.1|16510.1|16507.3|16505.3|197
1641266700000|2022-01-04 03:25:00|16509.8|16507.8|16509.7|16507.7|16512.6|16510.6|16509.7|16507.7|152
1641267000000|2022-01-04 03:30:00|16510.1|16508.1|16510.8|16508.8|16511.1|16509.1|16508.3|16506.3|87
1641267300000|2022-01-04 03:35:00|16510.7|16508.7|16509.5|16507.5|16511|16509|16508.3|16506.3|51
1641267600000|2022-01-04 03:40:00|16509.3|16507.3|16511.7|16509.7|16511.8|16509.8|16508.8|16506.8|76
1641267900000|2022-01-04 03:45:00|16511.6|16509.6|16511.6|16509.6|16513.7|16511.7|16511.1|16509.1|118
1641268200000|2022-01-04 03:50:00|16511.5|16509.5|16507.1|16505.1|16511.5|16509.5|16506.8|16504.8|127
1641268500000|2022-01-04 03:55:00|16507.6|16505.6|16510.1|16508.1|16510.7|16508.7|16507|16505|140
1641268800000|2022-01-04 04:00:00|16509.8|16507.8|16508.5|16506.5|16511|16509|16508.5|16506.5|56
1641269100000|2022-01-04 04:05:00|16508.6|16506.6|16508.3|16506.3|16509.1|16507.1|16506.6|16504.6|74
1641269400000|2022-01-04 04:10:00|16508.5|16506.5|16508.2|16506.2|16508.6|16506.6|16507.1|16505.1|21
1641269700000|2022-01-04 04:15:00|16508.3|16506.3|16510.6|16508.6|16511.1|16509.1|16507.8|16505.8|52
1641270000000|2022-01-04 04:20:00|16510.5|16508.5|16520.1|16518.1|16520.3|16518.3|16510.2|16508.2|463
1641270300000|2022-01-04 04:25:00|16519.7|16517.7|16524.5|16522.5|16525|16523|16516.7|16514.7|624
1641270600000|2022-01-04 04:30:00|16524.3|16522.3|16524.1|16522.1|16524.8|16522.8|16522.8|16520.8|146
1641270900000|2022-01-04 04:35:00|16524.2|16522.2|16523.7|16521.7|16525.3|16523.3|16523.2|16521.2|212
1641271200000|2022-01-04 04:40:00|16523.6|16521.6|16524.8|16522.8|16528.2|16526.2|16522.6|16520.6|361
1641271500000|2022-01-04 04:45:00|16524.7|16522.7|16527.2|16525.2|16528.7|16526.7|16524.7|16522.7|335
1641271800000|2022-01-04 04:50:00|16527.3|16525.3|16533|16531|16534|16532|16525.7|16523.7|580
1641272100000|2022-01-04 04:55:00|16532.7|16530.7|16530.5|16528.5|16533.3|16531.3|16530|16528|313
1641272400000|2022-01-04 05:00:00|16530.7|16528.7|16530.1|16528.1|16534.2|16532.2|16529|16527|508
1641272700000|2022-01-04 05:05:00|16530.2|16528.2|16531.7|16529.7|16531.8|16529.8|16529.2|16527.2|141
1641273000000|2022-01-04 05:10:00|16531.8|16529.8|16535.6|16533.6|16538.1|16536.1|16531.8|16529.8|539
1641273300000|2022-01-04 05:15:00|16535.7|16533.7|16538.5|16536.5|16539.3|16537.3|16533|16531|385
1641273600000|2022-01-04 05:20:00|16538.3|16536.3|16541.2|16539.2|16541.3|16539.3|16537.2|16535.2|227
1641273900000|2022-01-04 05:25:00|16541|16539|16543.2|16541.2|16543.7|16541.7|16538.3|16536.3|257
1641274200000|2022-01-04 05:30:00|16543|16541|16541.8|16539.8|16544.2|16542.2|16540.5|16538.5|308
1641274500000|2022-01-04 05:35:00|16541.7|16539.7|16542.2|16540.2|16544.8|16542.8|16540.8|16538.8|377
1641274800000|2022-01-04 05:40:00|16542.1|16540.1|16541.5|16539.5|16544|16542|16541.2|16539.2|133
1641275100000|2022-01-04 05:45:00|16541.3|16539.3|16542.2|16540.2|16543|16541|16541.2|16539.2|121
1641275400000|2022-01-04 05:50:00|16542.1|16540.1|16543.6|16541.6|16543.6|16541.6|16539.1|16537.1|253
1641275700000|2022-01-04 05:55:00|16543.7|16541.7|16541|16539|16544.5|16542.5|16540.5|16538.5|448
1641276000000|2022-01-04 06:00:00|16541.1|16539.1|16543.5|16541.5|16544.2|16542.2|16541.1|16539.1|186
1641276300000|2022-01-04 06:05:00|16543.3|16541.3|16546|16544|16548.2|16546.2|16542.8|16540.8|307
1641276600000|2022-01-04 06:10:00|16546.7|16544.7|16546.3|16544.3|16548.6|16546.6|16545.8|16543.8|106
1641276900000|2022-01-04 06:15:00|16546.5|16544.5|16537.7|16535.7|16546.6|16544.6|16537.3|16535.3|839
1641277200000|2022-01-04 06:20:00|16537.6|16535.6|16537.6|16535.6|16538.1|16536.1|16534.7|16532.7|154
1641277500000|2022-01-04 06:25:00|16537.7|16535.7|16535.3|16533.3|16537.8|16535.8|16535|16533|105
1641277800000|2022-01-04 06:30:00|16535.2|16533.2|16536.2|16534.2|16537.2|16535.2|16534.5|16532.5|179
1641278100000|2022-01-04 06:35:00|16536.1|16534.1|16536.6|16534.6|16537.6|16535.6|16535.7|16533.7|130
1641278400000|2022-01-04 06:40:00|16536.7|16534.7|16536.1|16534.1|16539.6|16537.6|16535.2|16533.2|125
1641278700000|2022-01-04 06:45:00|16536|16534|16538|16536|16538.3|16536.3|16534.1|16532.1|128
1641279000000|2022-01-04 06:50:00|16537.7|16535.7|16539.3|16537.3|16540.5|16538.5|16536.3|16534.3|108
1641279300000|2022-01-04 06:55:00|16539.6|16537.6|16538.6|16536.6|16540.6|16538.6|16537|16535|161
1641279600000|2022-01-04 07:00:00|16538.7|16536.7|16530.7|16528.7|16538.8|16536.8|16528.1|16526.1|453
1641279900000|2022-01-04 07:05:00|16530.6|16528.6|16528.6|16526.6|16533.3|16531.3|16528|16526|242
1641280200000|2022-01-04 07:10:00|16528.7|16526.7|16532.6|16530.6|16533.1|16531.1|16527.6|16525.6|219
1641280500000|2022-01-04 07:15:00|16532.5|16530.5|16530.2|16528.2|16533.3|16531.3|16528.6|16526.6|173
1641280800000|2022-01-04 07:20:00|16530.1|16528.1|16530.7|16528.7|16531.3|16529.3|16528|16526|114
1641281100000|2022-01-04 07:25:00|16530.8|16528.8|16532.3|16530.3|16534.1|16532.1|16530.5|16528.5|126
1641281400000|2022-01-04 07:30:00|16532.5|16530.5|16534.3|16532.3|16536|16534|16532|16530|148
1641281700000|2022-01-04 07:35:00|16533.8|16531.8|16534.5|16532.5|16535.6|16533.6|16533.2|16531.2|91
1641282000000|2022-01-04 07:40:00|16534.3|16532.3|16539.7|16537.7|16540.3|16538.3|16533.6|16531.6|238
1641282300000|2022-01-04 07:45:00|16539.8|16537.8|16539.7|16537.7|16540.3|16538.3|16535.5|16533.5|199
1641282600000|2022-01-04 07:50:00|16539.8|16537.8|16543.8|16541.8|16546.6|16544.6|16538.8|16536.8|427
1641282900000|2022-01-04 07:55:00|16543.7|16541.7|16547.6|16545.6|16548|16546|16540.1|16538.1|243
1641283200000|2022-01-04 08:00:00|16548|16546|16531.1|16529.1|16548|16546|16526.2|16524.2|1351
1641283500000|2022-01-04 08:05:00|16531|16529|16530.7|16528.7|16535.3|16533.3|16526.8|16524.8|607
1641283800000|2022-01-04 08:10:00|16530.6|16528.6|16524|16522|16531|16529|16523.3|16521.3|461
1641284100000|2022-01-04 08:15:00|16523.6|16521.6|16524.5|16522.5|16527.5|16525.5|16512.5|16510.5|1260
1641284400000|2022-01-04 08:20:00|16524.3|16522.3|16529.5|16527.5|16529.7|16527.7|16518.7|16516.7|718
1641284700000|2022-01-04 08:25:00|16529.6|16527.6|16522.5|16520.5|16530|16528|16516|16514|637
1641285000000|2022-01-04 08:30:00|16522.3|16520.3|16516.1|16514.1|16524.7|16522.7|16513.8|16511.8|681
1641285300000|2022-01-04 08:35:00|16516|16514|16513.3|16511.3|16517.6|16515.6|16509.5|16507.5|647
1641285600000|2022-01-04 08:40:00|16513.2|16511.2|16493.3|16491.3|16514.8|16512.8|16492.8|16490.8|1313
1641285900000|2022-01-04 08:45:00|16493.5|16491.5|16501.1|16499.1|16503.2|16501.2|16493|16491|655
1641286200000|2022-01-04 08:50:00|16500|16498|16500.3|16498.3|16505|16503|16496.2|16494.2|372
1641286500000|2022-01-04 08:55:00|16500.6|16498.6|16496.1|16494.1|16500.7|16498.7|16492|16490|528
1641286800000|2022-01-04 09:00:00|16495.8|16493.8|16501.8|16499.8|16503.6|16501.6|16493.1|16491.1|523
1641287100000|2022-01-04 09:05:00|16501.7|16499.7|16504.5|16502.5|16504.8|16502.8|16499.8|16497.8|334
1641287400000|2022-01-04 09:10:00|16504.3|16502.3|16509.2|16507.2|16509.6|16507.6|16501.8|16499.8|430
1641287700000|2022-01-04 09:15:00|16509|16507|16514.6|16512.6|16514.6|16512.6|16507.3|16505.3|462
1641288000000|2022-01-04 09:20:00|16514.3|16512.3|16512.1|16510.1|16514.8|16512.8|16509.6|16507.6|374
1641288300000|2022-01-04 09:25:00|16512|16510|16513|16511|16513.7|16511.7|16510.2|16508.2|205
1641288600000|2022-01-04 09:30:00|16513.1|16511.1|16507.8|16505.8|16515.2|16513.2|16507.7|16505.7|328
1641288900000|2022-01-04 09:35:00|16507.7|16505.7|16514|16512|16514.5|16512.5|16507.6|16505.6|396
1641289200000|2022-01-04 09:40:00|16513.8|16511.8|16519.6|16517.6|16520.6|16518.6|16511.2|16509.2|374
1641289500000|2022-01-04 09:45:00|16519.5|16517.5|16520.3|16518.3|16522.2|16520.2|16518|16516|256
1641289800000|2022-01-04 09:50:00|16520.5|16518.5|16520.8|16518.8|16523.3|16521.3|16519.2|16517.2|169
1641290100000|2022-01-04 09:55:00|16521|16519|16526|16524|16526.8|16524.8|16519.6|16517.6|294
1641290400000|2022-01-04 10:00:00|16525.7|16523.7|16534.8|16532.8|16535.2|16533.2|16525.7|16523.7|593
1641290700000|2022-01-04 10:05:00|16535|16533|16535.1|16533.1|16536|16534|16529.8|16527.8|377
1641291000000|2022-01-04 10:10:00|16535|16533|16540.1|16538.1|16545|16543|16534.2|16532.2|705
1641291300000|2022-01-04 10:15:00|16539.8|16537.8|16542.8|16540.8|16543|16541|16536.5|16534.5|299
1641291600000|2022-01-04 10:20:00|16542.6|16540.6|16553.1|16551.1|16554|16552|16539.6|16537.6|941
1641291900000|2022-01-04 10:25:00|16553.2|16551.2|16553.3|16551.3|16555.2|16553.2|16549.3|16547.3|527
1641292200000|2022-01-04 10:30:00|16553.5|16551.5|16554.8|16552.8|16556|16554|16550.6|16548.6|394
1641292500000|2022-01-04 10:35:00|16554.5|16552.5|16550.5|16548.5|16555.5|16553.5|16547.3|16545.3|570
1641292800000|2022-01-04 10:40:00|16550.3|16548.3|16552.8|16550.8|16553.5|16551.5|16547.7|16545.7|342
1641293100000|2022-01-04 10:45:00|16553.1|16551.1|16551.7|16549.7|16554.6|16552.6|16546.8|16544.8|402
1641293400000|2022-01-04 10:50:00|16551.6|16549.6|16545.6|16543.6|16553|16551|16545.5|16543.5|298
1641293700000|2022-01-04 10:55:00|16545.5|16543.5|16552.5|16550.5|16553.5|16551.5|16545.3|16543.3|440
1641294000000|2022-01-04 11:00:00|16552.1|16550.1|16560.5|16558.5|16567.6|16565.6|16545.5|16543.5|1565
1641294300000|2022-01-04 11:05:00|16560.7|16558.7|16566.1|16564.1|16567.7|16565.7|16560.1|16558.1|431
1641294600000|2022-01-04 11:10:00|16566.2|16564.2|16566.1|16564.1|16567.6|16565.6|16562.6|16560.6|491
1641294900000|2022-01-04 11:15:00|16566|16564|16564.1|16562.1|16567.5|16565.5|16562.2|16560.2|254
1641295200000|2022-01-04 11:20:00|16564.5|16562.5|16560.5|16558.5|16570.8|16568.8|16559.8|16557.8|601
1641295500000|2022-01-04 11:25:00|16560.6|16558.6|16553.8|16551.8|16560.7|16558.7|16550.2|16548.2|519
1641295800000|2022-01-04 11:30:00|16553.7|16551.7|16551.8|16549.8|16557.5|16555.5|16551|16549|389
1641296100000|2022-01-04 11:35:00|16551.6|16549.6|16552.3|16550.3|16554.2|16552.2|16547.1|16545.1|381
1641296400000|2022-01-04 11:40:00|16552.5|16550.5|16554.6|16552.6|16555.1|16553.1|16548.7|16546.7|297
1641296700000|2022-01-04 11:45:00|16554.5|16552.5|16555.1|16553.1|16556.5|16554.5|16552.3|16550.3|226
1641297000000|2022-01-04 11:50:00|16555.3|16553.3|16554.7|16552.7|16556.6|16554.6|16550.3|16548.3|308
1641297300000|2022-01-04 11:55:00|16554.6|16552.6|16545.1|16543.1|16555.2|16553.2|16543.8|16541.8|402
1641297600000|2022-01-04 12:00:00|16545.2|16543.2|16543.2|16541.2|16548.1|16546.1|16542.6|16540.6|341
1641297900000|2022-01-04 12:05:00|16543.3|16541.3|16544.5|16542.5|16546.8|16544.8|16541.7|16539.7|259
1641298200000|2022-01-04 12:10:00|16544.6|16542.6|16539.7|16537.7|16548.3|16546.3|16539.7|16537.7|410
1641298500000|2022-01-04 12:15:00|16540.1|16538.1|16536.7|16534.7|16543.7|16541.7|16535.2|16533.2|681
1641298800000|2022-01-04 12:20:00|16536.6|16534.6|16523.1|16521.1|16538.3|16536.3|16521.6|16519.6|1031
1641299100000|2022-01-04 12:25:00|16523|16521|16504.5|16502.5|16523.1|16521.1|16498.2|16496.2|2419
1641299400000|2022-01-04 12:30:00|16504.6|16502.6|16516.1|16514.1|16516.2|16514.2|16502.1|16500.1|964
1641299700000|2022-01-04 12:35:00|16516.2|16514.2|16508.8|16506.8|16516.5|16514.5|16507.5|16505.5|680
1641300000000|2022-01-04 12:40:00|16508.7|16506.7|16513.6|16511.6|16519.1|16517.1|16507.5|16505.5|1047
1641300300000|2022-01-04 12:45:00|16513.8|16511.8|16510.8|16508.8|16518.6|16516.6|16509.8|16507.8|668
1641300600000|2022-01-04 12:50:00|16511.1|16509.1|16509.6|16507.6|16514.7|16512.7|16507.5|16505.5|643
1641300900000|2022-01-04 12:55:00|16509.8|16507.8|16522.7|16520.7|16525.2|16523.2|16509.3|16507.3|866
1641301200000|2022-01-04 13:00:00|16522.3|16520.3|16519|16517|16523|16521|16515|16513|648
1641301500000|2022-01-04 13:05:00|16518.8|16516.8|16524|16522|16526.5|16524.5|16518.2|16516.2|668
1641301800000|2022-01-04 13:10:00|16524.1|16522.1|16527.3|16525.3|16527.5|16525.5|16521.3|16519.3|545
1641302100000|2022-01-04 13:15:00|16527.2|16525.2|16531.7|16529.7|16532.8|16530.8|16523.6|16521.6|1144
1641302400000|2022-01-04 13:20:00|16531.6|16529.6|16536.6|16534.6|16539.2|16537.2|16527.7|16525.7|1245
1641302700000|2022-01-04 13:25:00|16536.7|16534.7|16531.1|16529.1|16538.5|16536.5|16525.6|16523.6|1051
1641303000000|2022-01-04 13:30:00|16531.2|16529.2|16520|16518|16534.1|16532.1|16519.5|16517.5|1042
1641303300000|2022-01-04 13:35:00|16519.8|16517.8|16521.3|16519.3|16522.1|16520.1|16511|16509|1288
1641303600000|2022-01-04 13:40:00|16521.2|16519.2|16525|16523|16527.7|16525.7|16518.7|16516.7|863
1641303900000|2022-01-04 13:45:00|16525.1|16523.1|16513.5|16511.5|16526|16524|16512.5|16510.5|909
1641304200000|2022-01-04 13:50:00|16513.3|16511.3|16530.5|16528.5|16532|16530|16513.3|16511.3|1512
1641304500000|2022-01-04 13:55:00|16530.6|16528.6|16530.3|16528.3|16533.2|16531.2|16527.5|16525.5|800
1641304800000|2022-01-04 14:00:00|16530.7|16528.7|16517.2|16515.2|16533.7|16531.7|16515.6|16513.6|968
1641305100000|2022-01-04 14:05:00|16517.8|16515.8|16523.3|16521.3|16524.3|16522.3|16517.5|16515.5|583
1641305400000|2022-01-04 14:10:00|16523.2|16521.2|16523.1|16521.1|16531.2|16529.2|16521.5|16519.5|698
1641305700000|2022-01-04 14:15:00|16523|16521|16520.7|16518.7|16526.8|16524.8|16518.3|16516.3|736
1641306000000|2022-01-04 14:20:00|16521.2|16519.2|16526.2|16524.2|16527.5|16525.5|16519.3|16517.3|689
1641306300000|2022-01-04 14:25:00|16524.5|16522.5|16516|16514|16525.8|16523.8|16509.5|16507.5|2786
1641306600000|2022-01-04 14:30:00|16515.5|16514.5|16492.6|16491.6|16518.5|16517.5|16475.2|16474.2|20134
1641306900000|2022-01-04 14:35:00|16492.1|16491.1|16496.7|16495.7|16509.5|16508.5|16479.8|16478.8|14164
1641307200000|2022-01-04 14:40:00|16497.1|16496.1|16496.8|16495.8|16507.3|16506.3|16474.1|16473.1|12823
1641307500000|2022-01-04 14:45:00|16497.1|16496.1|16480.5|16479.5|16509.2|16508.2|16478.8|16477.8|11313
1641307800000|2022-01-04 14:50:00|16479.3|16478.3|16471.3|16470.3|16480.7|16479.7|16450.3|16449.3|13968
1641308100000|2022-01-04 14:55:00|16471.7|16470.7|16465.7|16464.7|16476.7|16475.7|16457.5|16456.5|6473
1641308400000|2022-01-04 15:00:00|16466.3|16465.3|16420.7|16419.7|16470.7|16469.7|16412|16411|16347
1641308700000|2022-01-04 15:05:00|16420.5|16419.5|16423.3|16422.3|16427.2|16426.2|16413|16412|8923
1641309000000|2022-01-04 15:10:00|16424|16423|16396.9|16395.9|16427.2|16426.2|16389|16388|11981
1641309300000|2022-01-04 15:15:00|16397|16396|16380.2|16379.2|16404.3|16403.3|16372.9|16371.9|11677
1641309600000|2022-01-04 15:20:00|16379.4|16378.4|16394.7|16393.7|16400.9|16399.9|16377.2|16376.2|9595
1641309900000|2022-01-04 15:25:00|16394.8|16393.8|16412.2|16411.2|16414|16413|16378.2|16377.2|9254
1641310200000|2022-01-04 15:30:00|16411.4|16410.4|16369.5|16368.5|16413.9|16412.9|16360.7|16359.7|13123
1641310500000|2022-01-04 15:35:00|16369.4|16368.4|16317.2|16316.2|16373.4|16372.4|16313.7|16312.7|16259
1641310800000|2022-01-04 15:40:00|16317.3|16316.3|16294.4|16293.4|16331.9|16330.9|16284.7|16283.7|13033
1641311100000|2022-01-04 15:45:00|16294.2|16293.2|16306.2|16305.2|16317.2|16316.2|16289.4|16288.4|10032
1641311400000|2022-01-04 15:50:00|16305.9|16304.9|16267.9|16266.9|16306.9|16305.9|16267.4|16266.4|10284
1641311700000|2022-01-04 15:55:00|16267.8|16266.8|16233.7|16232.7|16269.3|16268.3|16230.2|16229.2|16430
1641312000000|2022-01-04 16:00:00|16233.9|16232.9|16198.4|16197.4|16236.4|16235.4|16170.2|16169.2|18819
1641312300000|2022-01-04 16:05:00|16198.3|16197.3|16202.4|16201.4|16213.9|16212.9|16193.9|16192.9|8745
1641312600000|2022-01-04 16:10:00|16202.8|16201.8|16212.9|16211.9|16218.4|16217.4|16186|16185|9586
1641312900000|2022-01-04 16:15:00|16212.4|16211.4|16213.7|16212.7|16216.2|16215.2|16183.7|16182.7|8038
1641313200000|2022-01-04 16:20:00|16213.9|16212.9|16193.2|16192.2|16218.7|16217.7|16175.7|16174.7|9560
1641313500000|2022-01-04 16:25:00|16193.9|16192.9|16202.9|16201.9|16203.4|16202.4|16174.8|16173.8|7690
1641313800000|2022-01-04 16:30:00|16202.4|16201.4|16218.9|16217.9|16221.9|16220.9|16193.9|16192.9|7998
1641314100000|2022-01-04 16:35:00|16219.3|16218.3|16236.2|16235.2|16238.2|16237.2|16214.2|16213.2|7128
1641314400000|2022-01-04 16:40:00|16235.7|16234.7|16239.4|16238.4|16240.2|16239.2|16216.9|16215.9|5625
1641314700000|2022-01-04 16:45:00|16238.9|16237.9|16247.5|16246.5|16258|16257|16237.2|16236.2|8423
1641315000000|2022-01-04 16:50:00|16247.4|16246.4|16236.9|16235.9|16248.7|16247.7|16224|16223|7204
1641315300000|2022-01-04 16:55:00|16236.8|16235.8|16212.4|16211.4|16240.2|16239.2|16207.5|16206.5|6981
1641315600000|2022-01-04 17:00:00|16212.3|16211.3|16196.7|16195.7|16225.3|16224.3|16194.2|16193.2|6657
1641315900000|2022-01-04 17:05:00|16196.8|16195.8|16197.8|16196.8|16207.3|16206.3|16186.7|16185.7|4945
1641316200000|2022-01-04 17:10:00|16197.7|16196.7|16222.7|16221.7|16225.7|16224.7|16196.2|16195.2|4794
1641316500000|2022-01-04 17:15:00|16222.2|16221.2|16225.3|16224.3|16238.7|16237.7|16219.5|16218.5|4930
1641316800000|2022-01-04 17:20:00|16225.2|16224.2|16219.2|16218.2|16236.7|16235.7|16215.9|16214.9|4525
1641317100000|2022-01-04 17:25:00|16219.3|16218.3|16217.4|16216.4|16226.9|16225.9|16214.8|16213.8|3667
1641317400000|2022-01-04 17:30:00|16217.7|16216.7|16213.7|16212.7|16223|16222|16204|16203|5320
1641317700000|2022-01-04 17:35:00|16213.9|16212.9|16212.4|16211.4|16224.4|16223.4|16209.4|16208.4|2862
1641318000000|2022-01-04 17:40:00|16213.5|16212.5|16208.5|16207.5|16216.5|16215.5|16202.3|16201.3|3038
1641318300000|2022-01-04 17:45:00|16208.9|16207.9|16209.8|16208.8|16228|16227|16201.2|16200.2|4040
1641318600000|2022-01-04 17:50:00|16210.5|16209.5|16199.8|16198.8|16216.3|16215.3|16196|16195|3211
1641318900000|2022-01-04 17:55:00|16199.7|16198.7|16190.4|16189.4|16206.3|16205.3|16183|16182|4827
1641319200000|2022-01-04 18:00:00|16190.5|16189.5|16203.5|16202.5|16211.3|16210.3|16182|16181|5426
1641319500000|2022-01-04 18:05:00|16202.8|16201.8|16215.8|16214.8|16229.9|16228.9|16201.8|16200.8|4704
1641319800000|2022-01-04 18:10:00|16215.3|16214.3|16206.5|16205.5|16218.5|16217.5|16203.5|16202.5|2541
1641320100000|2022-01-04 18:15:00|16207|16206|16193.4|16192.4|16212.3|16211.3|16192.5|16191.5|2916
1641320400000|2022-01-04 18:20:00|16193.3|16192.3|16200.8|16199.8|16202.8|16201.8|16188.2|16187.2|3479
1641320700000|2022-01-04 18:25:00|16201.3|16200.3|16205|16204|16222.3|16221.3|16195|16194|4629
1641321000000|2022-01-04 18:30:00|16205.3|16204.3|16179|16178|16207.8|16206.8|16168.5|16167.5|8807
1641321300000|2022-01-04 18:35:00|16178.9|16177.9|16193.3|16192.3|16202|16201|16172.3|16171.3|6109
1641321600000|2022-01-04 18:40:00|16192.5|16191.5|16190.9|16189.9|16199.9|16198.9|16183.8|16182.8|3140
1641321900000|2022-01-04 18:45:00|16191|16190|16186.7|16185.7|16199.8|16198.8|16185|16184|2409
1641322200000|2022-01-04 18:50:00|16186.8|16185.8|16172.3|16171.3|16187.9|16186.9|16165.7|16164.7|4763
1641322500000|2022-01-04 18:55:00|16172.5|16171.5|16153.8|16152.8|16174|16173|16148.7|16147.7|6858
1641322800000|2022-01-04 19:00:00|16153.7|16152.7|16173.5|16172.5|16175|16174|16151|16150|5025
1641323100000|2022-01-04 19:05:00|16172.8|16171.8|16159.5|16158.5|16179.3|16178.3|16158|16157|3285
1641323400000|2022-01-04 19:10:00|16159.8|16158.8|16184.2|16183.2|16184.9|16183.9|16155.5|16154.5|3921
1641323700000|2022-01-04 19:15:00|16184.4|16183.4|16189.7|16188.7|16192.8|16191.8|16177.3|16176.3|3378
1641324000000|2022-01-04 19:20:00|16189.8|16188.8|16176|16175|16193.7|16192.7|16173.5|16172.5|3200
1641324300000|2022-01-04 19:25:00|16175.8|16174.8|16180.8|16179.8|16189|16188|16173.8|16172.8|2617
1641324600000|2022-01-04 19:30:00|16179.5|16178.5|16207.9|16206.9|16218.8|16217.8|16178.5|16177.5|6622
1641324900000|2022-01-04 19:35:00|16208|16207|16201.5|16200.5|16210.3|16209.3|16197|16196|2974
1641325200000|2022-01-04 19:40:00|16201.4|16200.4|16224|16223|16226|16225|16201.3|16200.3|4145
1641325500000|2022-01-04 19:45:00|16224.2|16223.2|16226|16225|16232.3|16231.3|16213|16212|4463
1641325800000|2022-01-04 19:50:00|16226.3|16225.3|16232.5|16231.5|16236.9|16235.9|16222.8|16221.8|3718
1641326100000|2022-01-04 19:55:00|16232.7|16231.7|16232.5|16231.5|16235.5|16234.5|16223.9|16222.9|2995
1641326400000|2022-01-04 20:00:00|16232.7|16231.7|16251.4|16250.4|16252.3|16251.3|16230.8|16229.8|4839
1641326700000|2022-01-04 20:05:00|16251.5|16250.5|16252.9|16251.9|16256.3|16255.3|16246.9|16245.9|3388
1641327000000|2022-01-04 20:10:00|16253|16252|16267.5|16266.5|16272|16271|16251.9|16250.9|5849
1641327300000|2022-01-04 20:15:00|16268.5|16267.5|16275.5|16274.5|16276|16275|16258.9|16257.9|4849
1641327600000|2022-01-04 20:20:00|16274.7|16273.7|16283.3|16282.3|16294.8|16293.8|16273.5|16272.5|6486
1641327900000|2022-01-04 20:25:00|16283.2|16282.2|16293.7|16292.7|16294.4|16293.4|16276.4|16275.4|4281
1641328200000|2022-01-04 20:30:00|16293.4|16292.4|16288.4|16287.4|16299.3|16298.3|16275|16274|7225
1641328500000|2022-01-04 20:35:00|16287.9|16286.9|16294.7|16293.7|16299.8|16298.8|16278.8|16277.8|5777
1641328800000|2022-01-04 20:40:00|16294.9|16293.9|16299.7|16298.7|16304.3|16303.3|16284.5|16283.5|6830
1641329100000|2022-01-04 20:45:00|16300.2|16299.2|16315.4|16314.4|16317.4|16316.4|16292.9|16291.9|7112
1641329400000|2022-01-04 20:50:00|16314.2|16313.2|16297|16296|16331.4|16330.4|16293.4|16292.4|12676
1641329700000|2022-01-04 20:55:00|16296|16295|16280|16279|16305.2|16304.2|16276.8|16275.8|16219
1641330000000|2022-01-04 21:00:00|16279.7|16278.7|16272.7|16270.7|16282.6|16280.6|16266.9|16264.9|6055
1641330300000|2022-01-04 21:05:00|16272|16270|16271|16269|16275.7|16273.7|16268.1|16266.1|1445
1641330600000|2022-01-04 21:10:00|16270.9|16268.9|16260.1|16258.1|16271.9|16269.9|16259.5|16257.5|1852
1641330900000|2022-01-04 21:15:00|16261.6|16259.6|16268.9|16266.9|16269.2|16267.2|16259.6|16257.6|682
1641331200000|2022-01-04 21:20:00|16268.7|16266.7|16270|16268|16273.2|16271.2|16268.6|16266.6|558
1641331500000|2022-01-04 21:25:00|16270.1|16268.1|16264.7|16262.7|16271.2|16269.2|16263.9|16261.9|384
1641331800000|2022-01-04 21:30:00|16264.9|16262.9|16263.4|16261.4|16268.5|16266.5|16261.7|16259.7|360
1641332100000|2022-01-04 21:35:00|16263|16261|16264.6|16262.6|16267.5|16265.5|16262.6|16260.6|192
1641332400000|2022-01-04 21:40:00|16264.5|16262.5|16265.9|16263.9|16267.7|16265.7|16263.4|16261.4|319
1641332700000|2022-01-04 21:45:00|16265.7|16263.7|16267|16265|16268.2|16266.2|16263.1|16261.1|275
1641333000000|2022-01-04 21:50:00|16266.7|16264.7|16263.9|16261.9|16267.6|16265.6|16263.1|16261.1|188
1641333300000|2022-01-04 21:55:00|16264|16262|16270.1|16265.1|16271|16267.1|16264|16262|196
1641333600000|2022-01-04 22:00:00|16270|16265|16272.2|16267.2|16272.8|16267.8|16270|16265|0
1641333900000|2022-01-04 22:05:00|16272.3|16267.3|16269.9|16264.9|16272.5|16267.5|16269.9|16264.9|0
1641334200000|2022-01-04 22:10:00|16269.8|16264.8|16269.4|16264.4|16271.1|16266.1|16269|16264|0
1641334500000|2022-01-04 22:15:00|16269.3|16264.3|16269.6|16264.6|16270.6|16265.6|16269.2|16264.2|0
1641334800000|2022-01-04 22:20:00|16269.5|16264.5|16269.5|16264.5|16270|16265|16269|16264|0
1641335100000|2022-01-04 22:25:00|16268.3|16263.3|16269.1|16264.1|16269.5|16264.5|16267.7|16262.7|0
1641335400000|2022-01-04 22:30:00|16269|16264|16267.2|16262.2|16269.2|16264.2|16266.7|16261.7|0
1641335700000|2022-01-04 22:35:00|16267|16262|16267.2|16262.2|16267.2|16262.2|16265.8|16260.8|0
1641336000000|2022-01-04 22:40:00|16267.1|16262.1|16265.6|16260.6|16267.2|16262.2|16265.6|16260.6|0
1641336300000|2022-01-04 22:45:00|16265.7|16260.7|16266|16261|16266.1|16261.1|16265.6|16260.6|0
1641336600000|2022-01-04 22:50:00|16265.9|16260.9|16266|16261|16266.1|16261.1|16265.9|16260.9|0
1641336900000|2022-01-04 22:55:00|16265.2|16260.2|16262|16257|16265.8|16260.8|16262|16257|0
1641337200000|2022-01-04 23:00:00|16272.9|16270.9|16270.9|16268.9|16275|16273|16266.6|16264.6|774
1641337500000|2022-01-04 23:05:00|16271.1|16269.1|16265.2|16263.2|16273.9|16271.9|16264.5|16262.5|273
1641337800000|2022-01-04 23:10:00|16266.4|16264.4|16267.1|16265.1|16269.9|16267.9|16265.6|16263.6|217
1641338100000|2022-01-04 23:15:00|16267.4|16265.4|16255.4|16253.4|16267.4|16265.4|16255.4|16253.4|445
1641338400000|2022-01-04 23:20:00|16256.5|16254.5|16247.6|16245.6|16256.7|16254.7|16245.5|16243.5|663
1641338700000|2022-01-04 23:25:00|16247.5|16245.5|16250.1|16248.1|16255.5|16253.5|16244.9|16242.9|379
1641339000000|2022-01-04 23:30:00|16250|16248|16246.4|16244.4|16250.4|16248.4|16241.2|16239.2|362
1641339300000|2022-01-04 23:35:00|16246.1|16244.1|16246.4|16244.4|16248.5|16246.5|16244.2|16242.2|158
1641339600000|2022-01-04 23:40:00|16246.2|16244.2|16241.5|16239.5|16247.4|16245.4|16239.2|16237.2|264
1641339900000|2022-01-04 23:45:00|16241.4|16239.4|16236.7|16234.7|16242.7|16240.7|16236.2|16234.2|450
1641340200000|2022-01-04 23:50:00|16237.2|16235.2|16240.4|16238.4|16242.2|16240.2|16236.5|16234.5|199
1641340500000|2022-01-04 23:55:00|16240.2|16238.2|16240.4|16238.4|16242.4|16240.4|16237.7|16235.7|231
1641340800000|2022-01-05 00:00:00|16240.5|16238.5|16237.9|16235.9|16246.9|16244.9|16234.2|16232.2|738
1641341100000|2022-01-05 00:05:00|16238|16236|16234.4|16232.4|16240.2|16238.2|16230.6|16228.6|557
1641341400000|2022-01-05 00:10:00|16234.9|16232.9|16237.2|16235.2|16238.4|16236.4|16231.6|16229.6|304
1641341700000|2022-01-05 00:15:00|16237.4|16235.4|16232.4|16230.4|16239.9|16237.9|16232.2|16230.2|325
1641342000000|2022-01-05 00:20:00|16232.5|16230.5|16240|16238|16241.4|16239.4|16230.7|16228.7|346
1641342300000|2022-01-05 00:25:00|16240.1|16238.1|16238.1|16236.1|16240.1|16238.1|16236.9|16234.9|145
1641342600000|2022-01-05 00:30:00|16238.2|16236.2|16238|16236|16238.6|16236.6|16231.4|16229.4|352
1641342900000|2022-01-05 00:35:00|16238.1|16236.1|16235.9|16233.9|16240.9|16238.9|16231.6|16229.6|282
1641343200000|2022-01-05 00:40:00|16235.6|16233.6|16237|16235|16238.5|16236.5|16234.4|16232.4|131
1641343500000|2022-01-05 00:45:00|16236.9|16234.9|16236.5|16234.5|16238.5|16236.5|16234.6|16232.6|159
1641343800000|2022-01-05 00:50:00|16236.4|16234.4|16237.9|16235.9|16239.6|16237.6|16235|16233|194
1641344100000|2022-01-05 00:55:00|16238.4|16236.4|16239.7|16237.7|16240.4|16238.4|16237.6|16235.6|162
1641344400000|2022-01-05 01:00:00|16239.6|16237.6|16242.1|16240.1|16243.4|16241.4|16239.6|16237.6|298
1641344700000|2022-01-05 01:05:00|16242.2|16240.2|16241.9|16239.9|16244.6|16242.6|16241|16239|265
1641345000000|2022-01-05 01:10:00|16242|16240|16252.1|16250.1|16252.9|16250.9|16239.2|16237.2|455
1641345300000|2022-01-05 01:15:00|16252.4|16250.4|16253.7|16251.7|16262|16260|16251.9|16249.9|753
1641345600000|2022-01-05 01:20:00|16254|16252|16252.5|16250.5|16254.9|16252.9|16249.2|16247.2|240
1641345900000|2022-01-05 01:25:00|16252.4|16250.4|16246.5|16244.5|16252.7|16250.7|16245.9|16243.9|253
1641346200000|2022-01-05 01:30:00|16246.2|16244.2|16225.2|16223.2|16246.5|16244.5|16219.9|16217.9|1387
1641346500000|2022-01-05 01:35:00|16225.4|16223.4|16220.4|16218.4|16225.5|16223.5|16214|16212|870
1641346800000|2022-01-05 01:40:00|16220.2|16218.2|16218.2|16216.2|16222.1|16220.1|16214.2|16212.2|382
1641347100000|2022-01-05 01:45:00|16218.1|16216.1|16210.4|16208.4|16218.4|16216.4|16205.7|16203.7|741
1641347400000|2022-01-05 01:50:00|16210.2|16208.2|16214.4|16212.4|16218.6|16216.6|16209.1|16207.1|417
1641347700000|2022-01-05 01:55:00|16214.2|16212.2|16213.5|16211.5|16217.1|16215.1|16212|16210|237
1641348000000|2022-01-05 02:00:00|16214.1|16212.1|16214.6|16212.6|16222.2|16220.2|16212.9|16210.9|557
1641348300000|2022-01-05 02:05:00|16214.7|16212.7|16214.4|16212.4|16216.7|16214.7|16211.1|16209.1|208
1641348600000|2022-01-05 02:10:00|16214.2|16212.2|16220|16218|16223.7|16221.7|16214.1|16212.1|428
1641348900000|2022-01-05 02:15:00|16220.1|16218.1|16222.7|16220.7|16225.9|16223.9|16219.6|16217.6|409
1641349200000|2022-01-05 02:20:00|16222.9|16220.9|16219.7|16217.7|16223.5|16221.5|16218.5|16216.5|156
1641349500000|2022-01-05 02:25:00|16219.6|16217.6|16217.6|16215.6|16222|16220|16216.9|16214.9|272
1641349800000|2022-01-05 02:30:00|16217.7|16215.7|16223|16221|16225.5|16223.5|16213.2|16211.2|367
1641350100000|2022-01-05 02:35:00|16223.1|16221.1|16217.4|16215.4|16224.4|16222.4|16216.7|16214.7|261
1641350400000|2022-01-05 02:40:00|16217.2|16215.2|16217.1|16215.1|16218.4|16216.4|16213.4|16211.4|359
1641350700000|2022-01-05 02:45:00|16217.4|16215.4|16219.7|16217.7|16220.6|16218.6|16216.1|16214.1|275
1641351000000|2022-01-05 02:50:00|16219.6|16217.6|16223.2|16221.2|16226.1|16224.1|16219.2|16217.2|318
1641351300000|2022-01-05 02:55:00|16223.7|16221.7|16226|16224|16228.7|16226.7|16222|16220|247
1641351600000|2022-01-05 03:00:00|16226.1|16224.1|16226.4|16224.4|16229.2|16227.2|16225.2|16223.2|229
1641351900000|2022-01-05 03:05:00|16226.5|16224.5|16226.5|16224.5|16229.1|16227.1|16224.2|16222.2|148
1641352200000|2022-01-05 03:10:00|16226.4|16224.4|16219.6|16217.6|16226.5|16224.5|16218.6|16216.6|252
1641352500000|2022-01-05 03:15:00|16219.4|16217.4|16220|16218|16221.6|16219.6|16216.5|16214.5|219
1641352800000|2022-01-05 03:20:00|16220.1|16218.1|16221|16219|16223.2|16221.2|16218.4|16216.4|140
1641353100000|2022-01-05 03:25:00|16221.2|16219.2|16219.5|16217.5|16221.2|16219.2|16218.2|16216.2|118
1641353400000|2022-01-05 03:30:00|16219.4|16217.4|16220.5|16218.5|16222.7|16220.7|16218.4|16216.4|130
1641353700000|2022-01-05 03:35:00|16220.7|16218.7|16224|16222|16224.9|16222.9|16220.7|16218.7|166
1641354000000|2022-01-05 03:40:00|16223.9|16221.9|16223.2|16221.2|16224.1|16222.1|16222.6|16220.6|69
1641354300000|2022-01-05 03:45:00|16223.1|16221.1|16219.6|16217.6|16224.2|16222.2|16219.6|16217.6|98
1641354600000|2022-01-05 03:50:00|16219.7|16217.7|16221.7|16219.7|16222.2|16220.2|16218.5|16216.5|150
1641354900000|2022-01-05 03:55:00|16222.1|16220.1|16223.1|16221.1|16224.4|16222.4|16218.2|16216.2|178
1641355200000|2022-01-05 04:00:00|16223.2|16221.2|16223.7|16221.7|16225.2|16223.2|16222.1|16220.1|144
1641355500000|2022-01-05 04:05:00|16223.5|16221.5|16222|16220|16224.4|16222.4|16220.6|16218.6|74
1641355800000|2022-01-05 04:10:00|16222.1|16220.1|16221.2|16219.2|16222.9|16220.9|16220.6|16218.6|114
1641356100000|2022-01-05 04:15:00|16221.1|16219.1|16220.4|16218.4|16222.5|16220.5|16218.9|16216.9|107
1641356400000|2022-01-05 04:20:00|16220.2|16218.2|16221.2|16219.2|16221.9|16219.9|16219|16217|65
1641356700000|2022-01-05 04:25:00|16221.1|16219.1|16219.1|16217.1|16221.2|16219.2|16219|16217|102
1641357000000|2022-01-05 04:30:00|16218.9|16216.9|16215.7|16213.7|16219.2|16217.2|16214.4|16212.4|367
1641357300000|2022-01-05 04:35:00|16215.9|16213.9|16209.7|16207.7|16216.9|16214.9|16207.7|16205.7|398
1641357600000|2022-01-05 04:40:00|16210.2|16208.2|16211|16209|16212.2|16210.2|16209.4|16207.4|147
1641357900000|2022-01-05 04:45:00|16211.1|16209.1|16213.2|16211.2|16213.6|16211.6|16209.9|16207.9|132
1641358200000|2022-01-05 04:50:00|16213.4|16211.4|16211|16209|16213.7|16211.7|16210.5|16208.5|112
1641358500000|2022-01-05 04:55:00|16211.1|16209.1|16213|16211|16213|16211|16209.5|16207.5|99
1641358800000|2022-01-05 05:00:00|16212.9|16210.9|16205.1|16203.1|16214.6|16212.6|16201.7|16199.7|605
1641359100000|2022-01-05 05:05:00|16205|16203|16196.5|16194.5|16206.2|16204.2|16190.2|16188.2|657
1641359400000|2022-01-05 05:10:00|16196.4|16194.4|16206.5|16204.5|16207.2|16205.2|16195.4|16193.4|477
1641359700000|2022-01-05 05:15:00|16206.4|16204.4|16201.7|16199.7|16206.4|16204.4|16199.7|16197.7|205
1641360000000|2022-01-05 05:20:00|16201.6|16199.6|16199.7|16197.7|16202.6|16200.6|16197.1|16195.1|349
1641360300000|2022-01-05 05:25:00|16199.6|16197.6|16191.4|16189.4|16203.7|16201.7|16183.7|16181.7|621
1641360600000|2022-01-05 05:30:00|16191.9|16189.9|16187.6|16185.6|16195.7|16193.7|16187.1|16185.1|405
1641360900000|2022-01-05 05:35:00|16187.7|16185.7|16194|16192|16195|16193|16184.7|16182.7|356
1641361200000|2022-01-05 05:40:00|16193.7|16191.7|16190.5|16188.5|16195.5|16193.5|16190.4|16188.4|175
1641361500000|2022-01-05 05:45:00|16190.7|16188.7|16193.5|16191.5|16194.6|16192.6|16189.6|16187.6|133
1641361800000|2022-01-05 05:50:00|16193.6|16191.6|16192.2|16190.2|16193.7|16191.7|16188.5|16186.5|218
1641362100000|2022-01-05 05:55:00|16192.1|16190.1|16191.2|16189.2|16193.6|16191.6|16191|16189|148
1641362400000|2022-01-05 06:00:00|16191.1|16189.1|16193.5|16191.5|16195.1|16193.1|16190.5|16188.5|197
1641362700000|2022-01-05 06:05:00|16193.4|16191.4|16183.5|16181.5|16195.5|16193.5|16180|16178|522
1641363000000|2022-01-05 06:10:00|16184.2|16182.2|16189.2|16187.2|16190.4|16188.4|16183.7|16181.7|281
1641363300000|2022-01-05 06:15:00|16189.4|16187.4|16191.2|16189.2|16193.7|16191.7|16188.6|16186.6|171
1641363600000|2022-01-05 06:20:00|16190.9|16188.9|16192.9|16190.9|16195.5|16193.5|16190.9|16188.9|150
1641363900000|2022-01-05 06:25:00|16193|16191|16190.9|16188.9|16193.6|16191.6|16190|16188|106
1641364200000|2022-01-05 06:30:00|16191|16189|16193.4|16191.4|16194.6|16192.6|16188.5|16186.5|249
1641364500000|2022-01-05 06:35:00|16193.2|16191.2|16194.1|16192.1|16197.2|16195.2|16192.2|16190.2|249
1641364800000|2022-01-05 06:40:00|16194.2|16192.2|16210.1|16208.1|16210.5|16208.5|16193.5|16191.5|749
1641365100000|2022-01-05 06:45:00|16210|16208|16217.4|16215.4|16220|16218|16210|16208|662
1641365400000|2022-01-05 06:50:00|16217.2|16215.2|16215.2|16213.2|16218.9|16216.9|16215|16213|172
1641365700000|2022-01-05 06:55:00|16216.6|16214.6|16216.5|16214.5|16222.2|16220.2|16215.6|16213.6|330
1641366000000|2022-01-05 07:00:00|16216.4|16214.4|16219|16217|16220.5|16218.5|16209.6|16207.6|441
1641366300000|2022-01-05 07:05:00|16219.1|16217.1|16226.5|16224.5|16226.7|16224.7|16217.6|16215.6|420
1641366600000|2022-01-05 07:10:00|16226.6|16224.6|16224.2|16222.2|16229.2|16227.2|16221.1|16219.1|347
1641366900000|2022-01-05 07:15:00|16224.1|16222.1|16225.5|16223.5|16226.6|16224.6|16222.1|16220.1|213
1641367200000|2022-01-05 07:20:00|16225.1|16223.1|16219.5|16217.5|16225.6|16223.6|16218.2|16216.2|287
1641367500000|2022-01-05 07:25:00|16219.4|16217.4|16212.7|16210.7|16221.7|16219.7|16212.1|16210.1|423
1641367800000|2022-01-05 07:30:00|16212.6|16210.6|16216|16214|16217.4|16215.4|16210.9|16208.9|238
1641368100000|2022-01-05 07:35:00|16215.9|16213.9|16203.9|16201.9|16219.4|16217.4|16203.6|16201.6|449
1641368400000|2022-01-05 07:40:00|16204|16202|16212.4|16210.4|16214.6|16212.6|16202.6|16200.6|368
1641368700000|2022-01-05 07:45:00|16212.2|16210.2|16236.2|16234.2|16237|16235|16212|16210|958
1641369000000|2022-01-05 07:50:00|16236.1|16234.1|16229.6|16227.6|16240|16238|16229.5|16227.5|475
1641369300000|2022-01-05 07:55:00|16230|16228|16225.2|16223.2|16233.5|16231.5|16224.2|16222.2|269
1641369600000|2022-01-05 08:00:00|16225.1|16223.1|16217|16215|16239.5|16237.5|16216.4|16214.4|1072
1641369900000|2022-01-05 08:05:00|16216.9|16214.9|16231|16229|16231.4|16229.4|16212.6|16210.6|1448
1641370200000|2022-01-05 08:10:00|16231.1|16229.1|16230.1|16228.1|16236.5|16234.5|16220.4|16218.4|721
1641370500000|2022-01-05 08:15:00|16230|16228|16225.4|16223.4|16236.6|16234.6|16225.4|16223.4|666
1641370800000|2022-01-05 08:20:00|16225.5|16223.5|16231.2|16229.2|16231.2|16229.2|16211.5|16209.5|828
1641371100000|2022-01-05 08:25:00|16230.6|16228.6|16227.2|16225.2|16234|16232|16224.5|16222.5|681
1641371400000|2022-01-05 08:30:00|16227.5|16225.5|16224|16222|16235.4|16233.4|16223.6|16221.6|542
1641371700000|2022-01-05 08:35:00|16224.1|16222.1|16227.1|16225.1|16227.4|16225.4|16219.2|16217.2|526
1641372000000|2022-01-05 08:40:00|16227.2|16225.2|16231.5|16229.5|16235.2|16233.2|16227.2|16225.2|320
1641372300000|2022-01-05 08:45:00|16231.6|16229.6|16223.7|16221.7|16234.1|16232.1|16223.6|16221.6|263
1641372600000|2022-01-05 08:50:00|16223.9|16221.9|16225.5|16223.5|16228.9|16226.9|16222.5|16220.5|238
1641372900000|2022-01-05 08:55:00|16225.4|16223.4|16230.4|16228.4|16232.6|16230.6|16220.6|16218.6|356
1641373200000|2022-01-05 09:00:00|16230.2|16228.2|16233.2|16231.2|16237.6|16235.6|16224.9|16222.9|592
1641373500000|2022-01-05 09:05:00|16233.1|16231.1|16238.1|16236.1|16245.9|16243.9|16231.7|16229.7|742
1641373800000|2022-01-05 09:10:00|16238.2|16236.2|16238|16236|16239.7|16237.7|16227.2|16225.2|775
1641374100000|2022-01-05 09:15:00|16238.1|16236.1|16241.9|16239.9|16253.2|16251.2|16235.2|16233.2|1196
1641374400000|2022-01-05 09:20:00|16242.1|16240.1|16243.6|16241.6|16249.1|16247.1|16238.2|16236.2|471
1641374700000|2022-01-05 09:25:00|16243.5|16241.5|16239.7|16237.7|16245|16243|16238.6|16236.6|265
1641375000000|2022-01-05 09:30:00|16239.6|16237.6|16239.7|16237.7|16242.1|16240.1|16234.7|16232.7|375
1641375300000|2022-01-05 09:35:00|16239.5|16237.5|16236.1|16234.1|16242.4|16240.4|16235.7|16233.7|428
1641375600000|2022-01-05 09:40:00|16235.7|16233.7|16236.5|16234.5|16239.9|16237.9|16233.2|16231.2|389
1641375900000|2022-01-05 09:45:00|16236|16234|16234.9|16232.9|16240.2|16238.2|16228.5|16226.5|506
1641376200000|2022-01-05 09:50:00|16234.7|16232.7|16240|16238|16241.1|16239.1|16234.1|16232.1|213
1641376500000|2022-01-05 09:55:00|16240.1|16238.1|16241.1|16239.1|16245.6|16243.6|16236.6|16234.6|310
1641376800000|2022-01-05 10:00:00|16241|16239|16250.2|16248.2|16255.4|16253.4|16238.2|16236.2|565
1641377100000|2022-01-05 10:05:00|16250.4|16248.4|16257|16255|16260.5|16258.5|16248.7|16246.7|594
1641377400000|2022-01-05 10:10:00|16257.5|16255.5|16249.5|16247.5|16258.7|16256.7|16246.4|16244.4|605
1641377700000|2022-01-05 10:15:00|16249.2|16247.2|16250|16248|16251.5|16249.5|16247.5|16245.5|165
1641378000000|2022-01-05 10:20:00|16250.1|16248.1|16248.7|16246.7|16254.5|16252.5|16246.2|16244.2|350
1641378300000|2022-01-05 10:25:00|16248.6|16246.6|16256.7|16254.7|16257.5|16255.5|16248.4|16246.4|169
1641378600000|2022-01-05 10:30:00|16257|16255|16250.4|16248.4|16267|16265|16248|16246|1309
1641378900000|2022-01-05 10:35:00|16250.2|16248.2|16240.6|16238.6|16252|16250|16237.6|16235.6|560
1641379200000|2022-01-05 10:40:00|16240.7|16238.7|16234.4|16232.4|16243|16241|16232.5|16230.5|481
1641379500000|2022-01-05 10:45:00|16234|16232|16236.6|16234.6|16237.5|16235.5|16231.6|16229.6|283
1641379800000|2022-01-05 10:50:00|16236.5|16234.5|16233.7|16231.7|16240|16238|16230.7|16228.7|341
1641380100000|2022-01-05 10:55:00|16233.9|16231.9|16234|16232|16242.4|16240.4|16233.5|16231.5|313
1641380400000|2022-01-05 11:00:00|16233.9|16231.9|16228.4|16226.4|16239.2|16237.2|16226|16224|660
1641380700000|2022-01-05 11:05:00|16228.5|16226.5|16222.4|16220.4|16230.6|16228.6|16215.7|16213.7|744
1641381000000|2022-01-05 11:10:00|16222.2|16220.2|16227|16225|16229.7|16227.7|16217.6|16215.6|341
1641381300000|2022-01-05 11:15:00|16227.1|16225.1|16224.7|16222.7|16230.5|16228.5|16222.1|16220.1|384
1641381600000|2022-01-05 11:20:00|16224.6|16222.6|16218.5|16216.5|16228.6|16226.6|16218.2|16216.2|393
1641381900000|2022-01-05 11:25:00|16218.4|16216.4|16214.9|16212.9|16222.5|16220.5|16212.4|16210.4|809
1641382200000|2022-01-05 11:30:00|16214.7|16212.7|16211|16209|16219.7|16217.7|16210.2|16208.2|345
1641382500000|2022-01-05 11:35:00|16210.9|16208.9|16213.5|16211.5|16215.1|16213.1|16206.5|16204.5|572
1641382800000|2022-01-05 11:40:00|16213.6|16211.6|16217.9|16215.9|16220.7|16218.7|16212.9|16210.9|432
1641383100000|2022-01-05 11:45:00|16218|16216|16223.2|16221.2|16224.2|16222.2|16216.1|16214.1|324
1641383400000|2022-01-05 11:50:00|16223.1|16221.1|16224.5|16222.5|16230.2|16228.2|16218.2|16216.2|544
1641383700000|2022-01-05 11:55:00|16224.6|16222.6|16226.9|16224.9|16229.2|16227.2|16223.6|16221.6|210
1641384000000|2022-01-05 12:00:00|16226.7|16224.7|16227.4|16225.4|16233.5|16231.5|16225|16223|533
1641384300000|2022-01-05 12:05:00|16227.2|16225.2|16230.9|16228.9|16233|16231|16219|16217|510
1641384600000|2022-01-05 12:10:00|16230.1|16228.1|16234.9|16232.9|16236.7|16234.7|16229.5|16227.5|332
1641384900000|2022-01-05 12:15:00|16235.5|16233.5|16230.7|16228.7|16236.7|16234.7|16230.2|16228.2|385
1641385200000|2022-01-05 12:20:00|16230.9|16228.9|16220.2|16218.2|16232.4|16230.4|16219.7|16217.7|459
1641385500000|2022-01-05 12:25:00|16220.4|16218.4|16231|16229|16232.6|16230.6|16217.5|16215.5|410
1641385800000|2022-01-05 12:30:00|16230.9|16228.9|16229.2|16227.2|16234.5|16232.5|16228.5|16226.5|264
1641386100000|2022-01-05 12:35:00|16229.5|16227.5|16225.2|16223.2|16232.4|16230.4|16224.6|16222.6|568
1641386400000|2022-01-05 12:40:00|16225.4|16223.4|16221.2|16219.2|16225.7|16223.7|16218.2|16216.2|374
1641386700000|2022-01-05 12:45:00|16221.4|16219.4|16203.2|16201.2|16222.4|16220.4|16203.1|16201.1|954
1641387000000|2022-01-05 12:50:00|16204.7|16202.7|16208.7|16206.7|16209|16207|16203.4|16201.4|549
1641387300000|2022-01-05 12:55:00|16208.6|16206.6|16218.4|16216.4|16218.4|16216.4|16205.7|16203.7|746
1641387600000|2022-01-05 13:00:00|16218.2|16216.2|16221|16219|16226.1|16224.1|16217.4|16215.4|929
1641387900000|2022-01-05 13:05:00|16221.1|16219.1|16220.2|16218.2|16226|16224|16219|16217|721
1641388200000|2022-01-05 13:10:00|16219.1|16217.1|16207|16205|16219.1|16217.1|16203.2|16201.2|1096
1641388500000|2022-01-05 13:15:00|16205.1|16203.1|16215.9|16213.9|16222.4|16220.4|16191.5|16189.5|2809
1641388800000|2022-01-05 13:20:00|16215|16213|16211.2|16209.2|16215.2|16213.2|16204.1|16202.1|934
1641389100000|2022-01-05 13:25:00|16211.4|16209.4|16215.7|16213.7|16221.6|16219.6|16210.7|16208.7|950
1641389400000|2022-01-05 13:30:00|16215.6|16213.6|16222.7|16220.7|16225.5|16223.5|16210.2|16208.2|1235
1641389700000|2022-01-05 13:35:00|16222.6|16220.6|16218.5|16216.5|16228.1|16226.1|16215.1|16213.1|1095
1641390000000|2022-01-05 13:40:00|16218.6|16216.6|16219.5|16217.5|16222.6|16220.6|16213.1|16211.1|735
1641390300000|2022-01-05 13:45:00|16219.6|16217.6|16211.5|16209.5|16224.1|16222.1|16205|16203|1143
1641390600000|2022-01-05 13:50:00|16211.2|16209.2|16225.6|16223.6|16227.2|16225.2|16209|16207|839
1641390900000|2022-01-05 13:55:00|16225.4|16223.4|16230.7|16228.7|16237.6|16235.6|16224.4|16222.4|1597
1641391200000|2022-01-05 14:00:00|16230.5|16228.5|16205.4|16203.4|16233.1|16231.1|16203.1|16201.1|2495
1641391500000|2022-01-05 14:05:00|16205.2|16203.2|16199.5|16197.5|16206.7|16204.7|16196.1|16194.1|1286
1641391800000|2022-01-05 14:10:00|16200|16198|16217.4|16215.4|16219.1|16217.1|16198.7|16196.7|1543
1641392100000|2022-01-05 14:15:00|16217.6|16215.6|16218.2|16216.2|16222.4|16220.4|16214.6|16212.6|827
1641392400000|2022-01-05 14:20:00|16218.5|16216.5|16219.1|16217.1|16221.7|16219.7|16209.7|16207.7|803
1641392700000|2022-01-05 14:25:00|16220.9|16218.9|16208|16206|16220.9|16218.9|16204.6|16202.6|1958
1641393000000|2022-01-05 14:30:00|16207.5|16206.5|16122.9|16121.9|16221.7|16220.7|16121.4|16120.4|24448
1641393300000|2022-01-05 14:35:00|16123.4|16122.4|16162.9|16161.9|16181.1|16180.1|16110.6|16109.6|18646
1641393600000|2022-01-05 14:40:00|16163.5|16162.5|16185.4|16184.4|16214|16213|16161.1|16160.1|14397
1641393900000|2022-01-05 14:45:00|16186|16185|16179.1|16178.1|16199.4|16198.4|16157.1|16156.1|11221
1641394200000|2022-01-05 14:50:00|16179.6|16178.6|16210.6|16209.6|16232.1|16231.1|16162.6|16161.6|14503
1641394500000|2022-01-05 14:55:00|16210.4|16209.4|16220.1|16219.1|16225.1|16224.1|16191.4|16190.4|10061
1641394800000|2022-01-05 15:00:00|16220.2|16219.2|16211|16210|16254.6|16253.6|16197.6|16196.6|13862
1641395100000|2022-01-05 15:05:00|16211.2|16210.2|16202.4|16201.4|16227.7|16226.7|16198.9|16197.9|7892
1641395400000|2022-01-05 15:10:00|16203.8|16202.8|16191|16190|16214|16213|16183.3|16182.3|9094
1641395700000|2022-01-05 15:15:00|16190.8|16189.8|16179.8|16178.8|16200.3|16199.3|16164.3|16163.3|8548
1641396000000|2022-01-05 15:20:00|16179.5|16178.5|16190.9|16189.9|16202.4|16201.4|16177.5|16176.5|7648
1641396300000|2022-01-05 15:25:00|16191|16190|16205.8|16204.8|16229.7|16228.7|16190.8|16189.8|8917
1641396600000|2022-01-05 15:30:00|16205.7|16204.7|16154.8|16153.8|16206.3|16205.3|16151.3|16150.3|10016
1641396900000|2022-01-05 15:35:00|16154.9|16153.9|16146.5|16145.5|16169.5|16168.5|16132.5|16131.5|8110
1641397200000|2022-01-05 15:40:00|16146.2|16145.2|16152.5|16151.5|16166.5|16165.5|16139.4|16138.4|6428
1641397500000|2022-01-05 15:45:00|16152|16151|16151|16150|16157.3|16156.3|16131.3|16130.3|5939
1641397800000|2022-01-05 15:50:00|16150.9|16149.9|16159.8|16158.8|16164|16163|16135.5|16134.5|5377
1641398100000|2022-01-05 15:55:00|16159.9|16158.9|16180.8|16179.8|16184.5|16183.5|16158.7|16157.7|6498
1641398400000|2022-01-05 16:00:00|16181.5|16180.5|16166.5|16165.5|16195.9|16194.9|16165.5|16164.5|6012
1641398700000|2022-01-05 16:05:00|16166|16165|16158.3|16157.3|16175.3|16174.3|16151.3|16150.3|5049
1641399000000|2022-01-05 16:10:00|16158.2|16157.2|16163.7|16162.7|16163.7|16162.7|16141.7|16140.7|5532
1641399300000|2022-01-05 16:15:00|16163.4|16162.4|16156.4|16155.4|16180.8|16179.8|16154.3|16153.3|5871
1641399600000|2022-01-05 16:20:00|16156.5|16155.5|16156|16155|16168|16167|16150.3|16149.3|4178
1641399900000|2022-01-05 16:25:00|16156.5|16155.5|16178.8|16177.8|16180.3|16179.3|16154.9|16153.9|4076
1641400200000|2022-01-05 16:30:00|16179|16178|16152.8|16151.8|16186.3|16185.3|16146.8|16145.8|6313
1641400500000|2022-01-05 16:35:00|16153.3|16152.3|16162.5|16161.5|16165.5|16164.5|16146.8|16145.8|4203
1641400800000|2022-01-05 16:40:00|16162.4|16161.4|16136.8|16135.8|16168.4|16167.4|16133|16132|6503
1641401100000|2022-01-05 16:45:00|16137.8|16136.8|16137.2|16136.2|16143.5|16142.5|16126.3|16125.3|5244
1641401400000|2022-01-05 16:50:00|16137.3|16136.3|16135.8|16134.8|16148.2|16147.2|16133.2|16132.2|3723
1641401700000|2022-01-05 16:55:00|16135.3|16134.3|16141.9|16140.9|16150.4|16149.4|16135|16134|2950
1641402000000|2022-01-05 17:00:00|16141.8|16140.8|16153.5|16152.5|16157.2|16156.2|16128.8|16127.8|4790
1641402300000|2022-01-05 17:05:00|16152.3|16151.3|16129.3|16128.3|16159.2|16158.2|16123.5|16122.5|5380
1641402600000|2022-01-05 17:10:00|16129.2|16128.2|16136.5|16135.5|16139.5|16138.5|16126.2|16125.2|3604
1641402900000|2022-01-05 17:15:00|16135.8|16134.8|16141.5|16140.5|16152.2|16151.2|16129.3|16128.3|4180
1641403200000|2022-01-05 17:20:00|16141.4|16140.4|16145.8|16144.8|16153.9|16152.9|16133.7|16132.7|3101
1641403500000|2022-01-05 17:25:00|16145.7|16144.7|16138.5|16137.5|16150.9|16149.9|16135.8|16134.8|3790
1641403800000|2022-01-05 17:30:00|16138.7|16137.7|16111.8|16110.8|16139.5|16138.5|16102.8|16101.8|8564
1641404100000|2022-01-05 17:35:00|16112.3|16111.3|16077.5|16076.5|16115.2|16114.2|16076.3|16075.3|9464
1641404400000|2022-01-05 17:40:00|16078.4|16077.4|16073.4|16072.4|16089.8|16088.8|16065.3|16064.3|7471
1641404700000|2022-01-05 17:45:00|16073.2|16072.2|16072.8|16071.8|16078.4|16077.4|16063.4|16062.4|5507
1641405000000|2022-01-05 17:50:00|16072.9|16071.9|16075.9|16074.9|16077.9|16076.9|16062.8|16061.8|3485
1641405300000|2022-01-05 17:55:00|16075.7|16074.7|16060.9|16059.9|16076.2|16075.2|16055.9|16054.9|4683
1641405600000|2022-01-05 18:00:00|16061.2|16060.2|16059.4|16058.4|16067.7|16066.7|16052.4|16051.4|4765
1641405900000|2022-01-05 18:05:00|16059.9|16058.9|16047.8|16046.8|16062|16061|16042.2|16041.2|4579
1641406200000|2022-01-05 18:10:00|16047.7|16046.7|16057.7|16056.7|16058.3|16057.3|16035.8|16034.8|6177
1641406500000|2022-01-05 18:15:00|16057.4|16056.4|16063.4|16062.4|16072.5|16071.5|16057.4|16056.4|5116
1641406800000|2022-01-05 18:20:00|16063.7|16062.7|16079.9|16078.9|16087|16086|16062.7|16061.7|5276
1641407100000|2022-01-05 18:25:00|16080.2|16079.2|16083.8|16082.8|16091.7|16090.7|16077.4|16076.4|4611
1641407400000|2022-01-05 18:30:00|16084.2|16083.2|16088.7|16087.7|16096.5|16095.5|16077.7|16076.7|4221
1641407700000|2022-01-05 18:35:00|16089|16088|16080.7|16079.7|16092.5|16091.5|16073.2|16072.2|3865
1641408000000|2022-01-05 18:40:00|16080.9|16079.9|16078.4|16077.4|16089.9|16088.9|16073.7|16072.7|2555
1641408300000|2022-01-05 18:45:00|16078.3|16077.3|16064.7|16063.7|16085.9|16084.9|16062.4|16061.4|3083
1641408600000|2022-01-05 18:50:00|16064.2|16063.2|16074.2|16073.2|16079.9|16078.9|16063.4|16062.4|2826
1641408900000|2022-01-05 18:55:00|16074.4|16073.4|16075.2|16074.2|16082|16081|16065.9|16064.9|2484
1641409200000|2022-01-05 19:00:00|16074.9|16073.9|16046|16045|16137.2|16136.2|16043.3|16042.3|17996
1641409500000|2022-01-05 19:05:00|16045.8|16044.8|16036|16035|16073.8|16072.8|16013.4|16012.4|20125
1641409800000|2022-01-05 19:10:00|16036.9|16035.9|15992.8|15991.8|16038.2|16037.2|15976.3|15975.3|15567
1641410100000|2022-01-05 19:15:00|15992|15991|15985.9|15984.9|16015.9|16014.9|15982.4|15981.4|10093
1641410400000|2022-01-05 19:20:00|15985.8|15984.8|15980.7|15979.7|16000.3|15999.3|15967.7|15966.7|8790
1641410700000|2022-01-05 19:25:00|15980.8|15979.8|15981.5|15980.5|16003.9|16002.9|15966.4|15965.4|11026
1641411000000|2022-01-05 19:30:00|15981.7|15980.7|15950.9|15949.9|16004.7|16003.7|15948.2|15947.2|11730
1641411300000|2022-01-05 19:35:00|15950.7|15949.7|15939.2|15938.2|15969.8|15968.8|15930.4|15929.4|10150
1641411600000|2022-01-05 19:40:00|15939.5|15938.5|15903.3|15902.3|15939.7|15938.7|15899.3|15898.3|12311
1641411900000|2022-01-05 19:45:00|15903.4|15902.4|15926.9|15925.9|15926.9|15925.9|15888.4|15887.4|13286
1641412200000|2022-01-05 19:50:00|15926|15925|15930.9|15929.9|15937.4|15936.4|15912.8|15911.8|8926
1641412500000|2022-01-05 19:55:00|15930.7|15929.7|15908.3|15907.3|15930.7|15929.7|15904.2|15903.2|7275
1641412800000|2022-01-05 20:00:00|15908.4|15907.4|15864.2|15863.2|15909.7|15908.7|15862.7|15861.7|9795
1641413100000|2022-01-05 20:05:00|15864|15863|15849.3|15848.3|15874.9|15873.9|15824.4|15823.4|11432
1641413400000|2022-01-05 20:10:00|15849.2|15848.2|15882.9|15881.9|15888.2|15887.2|15841.4|15840.4|10145
1641413700000|2022-01-05 20:15:00|15883.2|15882.2|15851.9|15850.9|15883.2|15882.2|15844.4|15843.4|9247
1641414000000|2022-01-05 20:20:00|15852.5|15851.5|15857.9|15856.9|15866.3|15865.3|15827.6|15826.6|8827
1641414300000|2022-01-05 20:25:00|15858|15857|15843.6|15842.6|15872.9|15871.9|15838.5|15837.5|7275
1641414600000|2022-01-05 20:30:00|15844.4|15843.4|15859.9|15858.9|15864.1|15863.1|15831.9|15830.9|9572
1641414900000|2022-01-05 20:35:00|15859.6|15858.6|15872.9|15871.9|15890.9|15889.9|15843.9|15842.9|9541
1641415200000|2022-01-05 20:40:00|15872.6|15871.6|15855.1|15854.1|15888.4|15887.4|15854.4|15853.4|7707
1641415500000|2022-01-05 20:45:00|15855.3|15854.3|15834.5|15833.5|15861.4|15860.4|15833.3|15832.3|9776
1641415800000|2022-01-05 20:50:00|15835.1|15834.1|15822.6|15821.6|15856.1|15855.1|15819.5|15818.5|15034
1641416100000|2022-01-05 20:55:00|15822.9|15821.9|15774.3|15773.3|15829.1|15828.1|15769.3|15768.3|23938
1641416400000|2022-01-05 21:00:00|15774.2|15773.2|15779.3|15777.3|15788.2|15786.2|15766.6|15764.6|9965
1641416700000|2022-01-05 21:05:00|15779.5|15777.5|15786.7|15784.7|15795.1|15793.1|15777.1|15775.1|5396
1641417000000|2022-01-05 21:10:00|15787.2|15785.2|15800.5|15798.5|15803.5|15801.5|15780.8|15778.8|3058
1641417300000|2022-01-05 21:15:00|15800.6|15798.6|15798.2|15796.2|15802.7|15800.7|15793.7|15791.7|893
1641417600000|2022-01-05 21:20:00|15798.1|15796.1|15794.1|15792.1|15800.1|15798.1|15792.2|15790.2|416
1641417900000|2022-01-05 21:25:00|15794.2|15792.2|15789.2|15787.2|15794.3|15792.3|15786.8|15784.8|438
1641418200000|2022-01-05 21:30:00|15789.6|15787.6|15786.8|15784.8|15792.7|15790.7|15786|15784|351
1641418500000|2022-01-05 21:35:00|15787|15785|15783.5|15781.5|15789|15787|15783.2|15781.2|349
1641418800000|2022-01-05 21:40:00|15783.2|15781.2|15775|15773|15784|15782|15774.2|15772.2|618
1641419100000|2022-01-05 21:45:00|15776.1|15774.1|15769.6|15767.6|15781|15779|15769.3|15767.3|719
1641419400000|2022-01-05 21:50:00|15769.7|15767.7|15770.7|15768.7|15775.1|15773.1|15769.3|15767.3|514
1641419700000|2022-01-05 21:55:00|15771.1|15769.1|15765.2|15760.2|15771.2|15769.2|15763.2|15759.9|879
1641420000000|2022-01-05 22:00:00|15765.1|15760.1|15765.2|15760.2|15765.9|15760.9|15763.2|15758.2|0
1641420300000|2022-01-05 22:05:00|15766|15761|15768.8|15763.8|15769.1|15764.1|15765.1|15760.1|0
1641420600000|2022-01-05 22:10:00|15768.6|15763.6|15772|15767|15773.6|15768.6|15768.6|15763.6|0
1641420900000|2022-01-05 22:15:00|15771.7|15766.7|15772.1|15767.1|15772.7|15767.7|15771.3|15766.3|0
1641421200000|2022-01-05 22:20:00|15771.5|15766.5|15772.5|15767.5|15772.5|15767.5|15771.5|15766.5|0
1641421500000|2022-01-05 22:25:00|15772.6|15767.6|15772.6|15767.6|15773.2|15768.2|15771.7|15766.7|0
1641421800000|2022-01-05 22:30:00|15772.5|15767.5|15772.5|15767.5|15772.7|15767.7|15771.6|15766.6|0
1641422100000|2022-01-05 22:35:00|15772.7|15767.7|15771.6|15766.6|15772.7|15767.7|15771.6|15766.6|0
1641422400000|2022-01-05 22:40:00|15771.5|15766.5|15771.6|15766.6|15771.6|15766.6|15771.2|15766.2|0
1641422700000|2022-01-05 22:45:00|15771.4|15766.4|15773.9|15768.9|15773.9|15768.9|15771.3|15766.3|0
1641423000000|2022-01-05 22:50:00|15774|15769|15775.5|15770.5|15779|15774|15774|15769|0
1641423300000|2022-01-05 22:55:00|15776.8|15771.8|15776.6|15771.6|15778.8|15773.8|15775|15770|0
1641423600000|2022-01-05 23:00:00|15771.8|15769.8|15754.5|15752.5|15775.3|15773.3|15753.2|15751.2|1680
1641423900000|2022-01-05 23:05:00|15754.1|15752.1|15734.3|15732.3|15755.8|15753.8|15723.3|15721.3|2071
1641424200000|2022-01-05 23:10:00|15735.5|15733.5|15738.7|15736.7|15743|15741|15729.6|15727.6|864
1641424500000|2022-01-05 23:15:00|15740|15738|15748|15746|15753.2|15751.2|15740|15738|948
1641424800000|2022-01-05 23:20:00|15748.1|15746.1|15767.3|15765.3|15767.7|15765.7|15746.8|15744.8|935
1641425100000|2022-01-05 23:25:00|15767.5|15765.5|15778.3|15776.3|15779.8|15777.8|15765.3|15763.3|1215
1641425400000|2022-01-05 23:30:00|15778.7|15776.7|15789.2|15787.2|15792.7|15790.7|15777.3|15775.3|1026
1641425700000|2022-01-05 23:35:00|15789.8|15787.8|15783.2|15781.2|15790.5|15788.5|15772.7|15770.7|879
1641426000000|2022-01-05 23:40:00|15783.5|15781.5|15783.8|15781.8|15787.7|15785.7|15776.8|15774.8|577
1641426300000|2022-01-05 23:45:00|15783.5|15781.5|15781|15779|15786.1|15784.1|15775|15773|582
1641426600000|2022-01-05 23:50:00|15781.2|15779.2|15784.3|15782.3|15786|15784|15780.7|15778.7|300
1641426900000|2022-01-05 23:55:00|15784.5|15782.5|15795.3|15793.3|15798.8|15796.8|15784.5|15782.5|654
1641427200000|2022-01-06 00:00:00|15795.2|15793.2|15801.5|15799.5|15805.1|15803.1|15794.3|15792.3|904
1641427500000|2022-01-06 00:05:00|15801|15799|15794.5|15792.5|15802.7|15800.7|15790.7|15788.7|763
1641427800000|2022-01-06 00:10:00|15795.1|15793.1|15806.2|15804.2|15806.2|15804.2|15795.1|15793.1|585
1641428100000|2022-01-06 00:15:00|15806.1|15804.1|15805.1|15803.1|15813.5|15811.5|15804.1|15802.1|771
1641428400000|2022-01-06 00:20:00|15805|15803|15793.5|15791.5|15808.7|15806.7|15793.1|15791.1|752
1641428700000|2022-01-06 00:25:00|15793.6|15791.6|15802.1|15800.1|15804.7|15802.7|15793.6|15791.6|626
1641429000000|2022-01-06 00:30:00|15802.7|15800.7|15802.8|15800.8|15810.7|15808.7|15800.1|15798.1|584
1641429300000|2022-01-06 00:35:00|15803|15801|15785.2|15783.2|15805.6|15803.6|15784.8|15782.8|899
1641429600000|2022-01-06 00:40:00|15785|15783|15773|15771|15786|15784|15772.7|15770.7|1337
1641429900000|2022-01-06 00:45:00|15772.8|15770.8|15783.5|15781.5|15786.6|15784.6|15763.2|15761.2|1227
1641430200000|2022-01-06 00:50:00|15783.3|15781.3|15794.5|15792.5|15798|15796|15783.1|15781.1|628
1641430500000|2022-01-06 00:55:00|15794.3|15792.3|15792.2|15790.2|15794.8|15792.8|15788|15786|415
1641430800000|2022-01-06 01:00:00|15792.1|15790.1|15795|15793|15798.2|15796.2|15777.6|15775.6|841
1641431100000|2022-01-06 01:05:00|15795.1|15793.1|15762.6|15760.6|15795.1|15793.1|15761.3|15759.3|1040
1641431400000|2022-01-06 01:10:00|15762.3|15760.3|15768.1|15766.1|15774.8|15772.8|15753.6|15751.6|1123
1641431700000|2022-01-06 01:15:00|15768.8|15766.8|15781.8|15779.8|15787|15785|15767|15765|793
1641432000000|2022-01-06 01:20:00|15781.7|15779.7|15788.8|15786.8|15789.1|15787.1|15778.8|15776.8|511
1641432300000|2022-01-06 01:25:00|15789|15787|15791.6|15789.6|15794.7|15792.7|15788.8|15786.8|413
1641432600000|2022-01-06 01:30:00|15791.5|15789.5|15820.7|15818.7|15822.2|15820.2|15783.7|15781.7|1495
1641432900000|2022-01-06 01:35:00|15821|15819|15804.8|15802.8|15823.1|15821.1|15803.7|15801.7|840
1641433200000|2022-01-06 01:40:00|15805|15803|15810.8|15808.8|15812.7|15810.7|15796.5|15794.5|617
1641433500000|2022-01-06 01:45:00|15811|15809|15808.1|15806.1|15818.8|15816.8|15801.3|15799.3|776
1641433800000|2022-01-06 01:50:00|15808|15806|15813.5|15811.5|15818.1|15816.1|15808|15806|416
1641434100000|2022-01-06 01:55:00|15813.3|15811.3|15808.3|15806.3|15814.2|15812.2|15802.3|15800.3|395
1641434400000|2022-01-06 02:00:00|15808.5|15806.5|15803.8|15801.8|15810|15808|15791.1|15789.1|943
1641434700000|2022-01-06 02:05:00|15803.7|15801.7|15796.1|15794.1|15805.7|15803.7|15794.3|15792.3|753
1641435000000|2022-01-06 02:10:00|15796|15794|15801.1|15799.1|15807.3|15805.3|15794.3|15792.3|413
1641435300000|2022-01-06 02:15:00|15801|15799|15796.1|15794.1|15801|15799|15780|15778|988
1641435600000|2022-01-06 02:20:00|15797|15795|15791.2|15789.2|15798.3|15796.3|15786|15784|446
1641435900000|2022-01-06 02:25:00|15791.1|15789.1|15775.3|15773.3|15791.6|15789.6|15772.7|15770.7|826
1641436200000|2022-01-06 02:30:00|15775.5|15773.5|15791.6|15789.6|15791.8|15789.8|15772.6|15770.6|1216
1641436500000|2022-01-06 02:35:00|15791.8|15789.8|15785|15783|15791.8|15789.8|15783.7|15781.7|400
1641436800000|2022-01-06 02:40:00|15784.6|15782.6|15772.8|15770.8|15784.6|15782.6|15768|15766|751
1641437100000|2022-01-06 02:45:00|15771.8|15769.8|15778.1|15776.1|15778.6|15776.6|15769.5|15767.5|419
1641437400000|2022-01-06 02:50:00|15778|15776|15779.8|15777.8|15783|15781|15774.7|15772.7|370
1641437700000|2022-01-06 02:55:00|15779.7|15777.7|15794|15792|15794|15792|15774.2|15772.2|619
1641438000000|2022-01-06 03:00:00|15793.7|15791.7|15792.2|15790.2|15796.1|15794.1|15789.5|15787.5|418
1641438300000|2022-01-06 03:05:00|15792.3|15790.3|15782.1|15780.1|15792.7|15790.7|15781.6|15779.6|454
1641438600000|2022-01-06 03:10:00|15781.7|15779.7|15762.8|15760.8|15782.3|15780.3|15758.1|15756.1|1180
1641438900000|2022-01-06 03:15:00|15762.7|15760.7|15761.7|15759.7|15766.7|15764.7|15755|15753|598
1641439200000|2022-01-06 03:20:00|15761.2|15759.2|15770.6|15768.6|15772.3|15770.3|15758.6|15756.6|457
1641439500000|2022-01-06 03:25:00|15770.2|15768.2|15771.1|15769.1|15773.1|15771.1|15762.6|15760.6|331
1641439800000|2022-01-06 03:30:00|15771.2|15769.2|15763.1|15761.1|15771.3|15769.3|15758.5|15756.5|464
1641440100000|2022-01-06 03:35:00|15763|15761|15766.6|15764.6|15775.8|15773.8|15760.6|15758.6|485
1641440400000|2022-01-06 03:40:00|15766.5|15764.5|15733.2|15731.2|15766.5|15764.5|15733.1|15731.1|1606
1641440700000|2022-01-06 03:45:00|15733.7|15731.7|15728.1|15726.1|15735.8|15733.8|15721.7|15719.7|1513
1641441000000|2022-01-06 03:50:00|15728.6|15726.6|15698.8|15696.8|15732.2|15730.2|15697.7|15695.7|2044
1641441300000|2022-01-06 03:55:00|15699.5|15697.5|15688.1|15686.1|15705.3|15703.3|15684.8|15682.8|2089
1641441600000|2022-01-06 04:00:00|15688|15686|15680.5|15678.5|15696.2|15694.2|15678.7|15676.7|1575
1641441900000|2022-01-06 04:05:00|15680.3|15678.3|15686.3|15684.3|15691.1|15689.1|15673.6|15671.6|1595
1641442200000|2022-01-06 04:10:00|15686|15684|15685.1|15683.1|15688.2|15686.2|15676|15674|1370
1641442500000|2022-01-06 04:15:00|15685|15683|15673.3|15671.3|15686.2|15684.2|15672|15670|951
1641442800000|2022-01-06 04:20:00|15673.2|15671.2|15670|15668|15683.6|15681.6|15668.3|15666.3|884
1641443100000|2022-01-06 04:25:00|15669.8|15667.8|15672.3|15670.3|15676.7|15674.7|15668.7|15666.7|448
1641443400000|2022-01-06 04:30:00|15672.5|15670.5|15670.1|15668.1|15675.8|15673.8|15666.5|15664.5|461
1641443700000|2022-01-06 04:35:00|15669.7|15667.7|15663.7|15661.7|15671.7|15669.7|15663.2|15661.2|579
1641444000000|2022-01-06 04:40:00|15663.8|15661.8|15651.3|15649.3|15665|15663|15634|15632|2348
1641444300000|2022-01-06 04:45:00|15651.5|15649.5|15647.1|15645.1|15655|15653|15643.6|15641.6|523
1641444600000|2022-01-06 04:50:00|15649|15647|15655|15653|15662.5|15660.5|15648.6|15646.6|739
1641444900000|2022-01-06 04:55:00|15654.8|15652.8|15651.1|15649.1|15657.8|15655.8|15643.2|15641.2|1100
1641445200000|2022-01-06 05:00:00|15651.2|15649.2|15646.1|15644.1|15653.5|15651.5|15646|15644|628
1641445500000|2022-01-06 05:05:00|15646.2|15644.2|15662.7|15660.7|15669|15667|15646.2|15644.2|813
1641445800000|2022-01-06 05:10:00|15662.3|15660.3|15665.7|15663.7|15666.6|15664.6|15656.7|15654.7|480
1641446100000|2022-01-06 05:15:00|15665.2|15663.2|15677.5|15675.5|15680|15678|15663.7|15661.7|898
1641446400000|2022-01-06 05:20:00|15677|15675|15676.1|15674.1|15677.5|15675.5|15670|15668|905
1641446700000|2022-01-06 05:25:00|15675.8|15673.8|15686.8|15684.8|15688.1|15686.1|15671.8|15669.8|641
1641447000000|2022-01-06 05:30:00|15686.7|15684.7|15687|15685|15692.7|15690.7|15683.1|15681.1|941
1641447300000|2022-01-06 05:35:00|15687.5|15685.5|15692.7|15690.7|15699|15697|15686.7|15684.7|896
1641447600000|2022-01-06 05:40:00|15692.3|15690.3|15691.1|15689.1|15693.5|15691.5|15684.7|15682.7|495
1641447900000|2022-01-06 05:45:00|15691.2|15689.2|15696.8|15694.8|15701.2|15699.2|15689.6|15687.6|883
1641448200000|2022-01-06 05:50:00|15697|15695|15685.8|15683.8|15698.5|15696.5|15684.8|15682.8|570
1641448500000|2022-01-06 05:55:00|15686|15684|15690.2|15688.2|15695.8|15693.8|15679.6|15677.6|583
1641448800000|2022-01-06 06:00:00|15689.8|15687.8|15679|15677|15691.1|15689.1|15670|15668|914
1641449100000|2022-01-06 06:05:00|15679.1|15677.1|15668.2|15666.2|15680.1|15678.1|15667.8|15665.8|369
1641449400000|2022-01-06 06:10:00|15668.3|15666.3|15659.8|15657.8|15674|15672|15657|15655|492
1641449700000|2022-01-06 06:15:00|15660.2|15658.2|15659.5|15657.5|15662.2|15660.2|15653.2|15651.2|308
1641450000000|2022-01-06 06:20:00|15659.6|15657.6|15674.7|15672.7|15674.7|15672.7|15657.5|15655.5|495
1641450300000|2022-01-06 06:25:00|15675.2|15673.2|15685.2|15683.2|15692|15690|15673.7|15671.7|975
1641450600000|2022-01-06 06:30:00|15685.5|15683.5|15685.2|15683.2|15691.3|15689.3|15679.6|15677.6|457
1641450900000|2022-01-06 06:35:00|15686.5|15684.5|15697.3|15695.3|15698.2|15696.2|15683.1|15681.1|689
1641451200000|2022-01-06 06:40:00|15697.5|15695.5|15696.1|15694.1|15698.2|15696.2|15689.6|15687.6|237
1641451500000|2022-01-06 06:45:00|15697|15695|15694.8|15692.8|15698|15696|15691.8|15689.8|329
1641451800000|2022-01-06 06:50:00|15695|15693|15687.6|15685.6|15696.5|15694.5|15683.7|15681.7|280
1641452100000|2022-01-06 06:55:00|15687.7|15685.7|15692.5|15690.5|15696|15694|15687.7|15685.7|380
1641452400000|2022-01-06 07:00:00|15691.3|15689.3|15717.6|15715.6|15717.7|15715.7|15690.7|15688.7|1158
1641452700000|2022-01-06 07:05:00|15716.2|15714.2|15723.2|15721.2|15727.6|15725.6|15715|15713|985
1641453000000|2022-01-06 07:10:00|15723.6|15721.6|15729.6|15727.6|15729.8|15727.8|15719.5|15717.5|487
1641453300000|2022-01-06 07:15:00|15729.7|15727.7|15739.7|15737.7|15741.3|15739.3|15722.1|15720.1|1035
1641453600000|2022-01-06 07:20:00|15739.6|15737.6|15754.8|15752.8|15755|15753|15739.2|15737.2|1015
1641453900000|2022-01-06 07:25:00|15754.5|15752.5|15768.8|15766.8|15770.7|15768.7|15750.6|15748.6|1072
1641454200000|2022-01-06 07:30:00|15767.8|15765.8|15751.2|15749.2|15775.7|15773.7|15743.5|15741.5|1594
1641454500000|2022-01-06 07:35:00|15751.1|15749.1|15789.3|15787.3|15790.6|15788.6|15750.6|15748.6|1531
1641454800000|2022-01-06 07:40:00|15789.6|15787.6|15773.3|15771.3|15791.2|15789.2|15771.7|15769.7|1064
1641455100000|2022-01-06 07:45:00|15773.5|15771.5|15773.8|15771.8|15780.2|15778.2|15761.6|15759.6|1103
1641455400000|2022-01-06 07:50:00|15774|15772|15755.8|15753.8|15774.3|15772.3|15748|15746|1065
1641455700000|2022-01-06 07:55:00|15755.6|15753.6|15748.7|15746.7|15757.3|15755.3|15745.7|15743.7|846
1641456000000|2022-01-06 08:00:00|15748.1|15746.1|15775.7|15773.7|15779.1|15777.1|15744.3|15742.3|1572
1641456300000|2022-01-06 08:05:00|15775.3|15773.3|15762.8|15760.8|15783|15781|15762.6|15760.6|1259
1641456600000|2022-01-06 08:10:00|15762.7|15760.7|15745|15743|15770.3|15768.3|15736.7|15734.7|1756
1641456900000|2022-01-06 08:15:00|15744.8|15742.8|15755.8|15753.8|15757|15755|15738.8|15736.8|1112
1641457200000|2022-01-06 08:20:00|15755.7|15753.7|15723.3|15721.3|15760|15758|15722|15720|1206
1641457500000|2022-01-06 08:25:00|15722.6|15720.6|15720.6|15718.6|15728.8|15726.8|15703.8|15701.8|1831
1641457800000|2022-01-06 08:30:00|15720.2|15718.2|15722.3|15720.3|15730|15728|15713.1|15711.1|1011
1641458100000|2022-01-06 08:35:00|15722.5|15720.5|15723.2|15721.2|15725.1|15723.1|15708.7|15706.7|809
1641458400000|2022-01-06 08:40:00|15723.8|15721.8|15720.8|15718.8|15734|15732|15720|15718|885
1641458700000|2022-01-06 08:45:00|15722|15720|15742.5|15740.5|15742.5|15740.5|15717.5|15715.5|886
1641459000000|2022-01-06 08:50:00|15741.7|15739.7|15748.1|15746.1|15748.6|15746.6|15724|15722|883
1641459300000|2022-01-06 08:55:00|15748.2|15746.2|15764.1|15762.1|15774.6|15772.6|15746.8|15744.8|1206
1641459600000|2022-01-06 09:00:00|15764.2|15762.2|15724.6|15722.6|15767.3|15765.3|15723.5|15721.5|1527
1641459900000|2022-01-06 09:05:00|15724.7|15722.7|15730.5|15728.5|15736.6|15734.6|15715.7|15713.7|1101
1641460200000|2022-01-06 09:10:00|15730.6|15728.6|15734.6|15732.6|15736.8|15734.8|15725.8|15723.8|631
1641460500000|2022-01-06 09:15:00|15734.5|15732.5|15753|15751|15760|15758|15731|15729|1221
1641460800000|2022-01-06 09:20:00|15752.8|15750.8|15753|15751|15758.8|15756.8|15744.3|15742.3|492
1641461100000|2022-01-06 09:25:00|15753.1|15751.1|15740.6|15738.6|15757.1|15755.1|15740.6|15738.6|846
1641461400000|2022-01-06 09:30:00|15740.2|15738.2|15725.6|15723.6|15745.5|15743.5|15722.7|15720.7|862
1641461700000|2022-01-06 09:35:00|15725.7|15723.7|15735.7|15733.7|15741|15739|15720.8|15718.8|563
1641462000000|2022-01-06 09:40:00|15735.8|15733.8|15735.8|15733.8|15739.5|15737.5|15723|15721|562
1641462300000|2022-01-06 09:45:00|15736.1|15734.1|15731.3|15729.3|15742|15740|15723.6|15721.6|853
1641462600000|2022-01-06 09:50:00|15731.2|15729.2|15732.6|15730.6|15745.5|15743.5|15728.8|15726.8|538
1641462900000|2022-01-06 09:55:00|15732.1|15730.1|15745.3|15743.3|15746|15744|15716.5|15714.5|959
1641463200000|2022-01-06 10:00:00|15745.5|15743.5|15745.1|15743.1|15750.1|15748.1|15737.5|15735.5|581
1641463500000|2022-01-06 10:05:00|15745|15743|15759.8|15757.8|15768|15766|15744.7|15742.7|892
1641463800000|2022-01-06 10:10:00|15760|15758|15768.1|15766.1|15771|15769|15758.1|15756.1|684
1641464100000|2022-01-06 10:15:00|15767.6|15765.6|15752.6|15750.6|15769.1|15767.1|15750|15748|786
1641464400000|2022-01-06 10:20:00|15752.8|15750.8|15770.6|15768.6|15773.8|15771.8|15752.1|15750.1|646
1641464700000|2022-01-06 10:25:00|15770.7|15768.7|15763.6|15761.6|15772.6|15770.6|15760.7|15758.7|451
1641465000000|2022-01-06 10:30:00|15764.8|15762.8|15762.1|15760.1|15773.2|15771.2|15759.7|15757.7|583
1641465300000|2022-01-06 10:35:00|15762.2|15760.2|15772.8|15770.8|15773.2|15771.2|15762.1|15760.1|483
1641465600000|2022-01-06 10:40:00|15772.7|15770.7|15745.7|15743.7|15778.5|15776.5|15737.6|15735.6|1523
1641465900000|2022-01-06 10:45:00|15745.6|15743.6|15752.1|15750.1|15753.8|15751.8|15741|15739|802
1641466200000|2022-01-06 10:50:00|15752|15750|15738.3|15736.3|15759.2|15757.2|15736.1|15734.1|1034
1641466500000|2022-01-06 10:55:00|15738.1|15736.1|15734.6|15732.6|15743.7|15741.7|15729.3|15727.3|999
1641466800000|2022-01-06 11:00:00|15734.2|15732.2|15750|15748|15753.2|15751.2|15733.2|15731.2|736
1641467100000|2022-01-06 11:05:00|15749.8|15747.8|15736.1|15734.1|15757.1|15755.1|15735|15733|653
1641467400000|2022-01-06 11:10:00|15736|15734|15729.8|15727.8|15738.1|15736.1|15725.7|15723.7|591
1641467700000|2022-01-06 11:15:00|15730.3|15728.3|15724.6|15722.6|15735.8|15733.8|15719.6|15717.6|853
1641468000000|2022-01-06 11:20:00|15725.3|15723.3|15709.1|15707.1|15729|15727|15708.8|15706.8|1070
1641468300000|2022-01-06 11:25:00|15709.2|15707.2|15712.1|15710.1|15718.7|15716.7|15703.8|15701.8|957
1641468600000|2022-01-06 11:30:00|15711.8|15709.8|15726.3|15724.3|15728.5|15726.5|15705.7|15703.7|630
1641468900000|2022-01-06 11:35:00|15726.2|15724.2|15709|15707|15727.3|15725.3|15708|15706|537
1641469200000|2022-01-06 11:40:00|15708.8|15706.8|15710.7|15708.7|15724.7|15722.7|15705|15703|558
1641469500000|2022-01-06 11:45:00|15711.5|15709.5|15694.1|15692.1|15716.7|15714.7|15690.6|15688.6|1563
1641469800000|2022-01-06 11:50:00|15694|15692|15710|15708|15712.2|15710.2|15690.8|15688.8|918
1641470100000|2022-01-06 11:55:00|15710.3|15708.3|15702.1|15700.1|15713|15711|15701.7|15699.7|646
1641470400000|2022-01-06 12:00:00|15701.8|15699.8|15719.8|15717.8|15725.8|15723.8|15700.6|15698.6|1180
1641470700000|2022-01-06 12:05:00|15719.7|15717.7|15728.8|15726.8|15730.7|15728.7|15718.8|15716.8|881
1641471000000|2022-01-06 12:10:00|15728.7|15726.7|15728.1|15726.1|15731.7|15729.7|15723.3|15721.3|584
1641471300000|2022-01-06 12:15:00|15729|15727|15716.3|15714.3|15730.5|15728.5|15715.7|15713.7|651
1641471600000|2022-01-06 12:20:00|15716.2|15714.2|15701.1|15699.1|15718.2|15716.2|15695.5|15693.5|1258
1641471900000|2022-01-06 12:25:00|15701.2|15699.2|15689.3|15687.3|15704.3|15702.3|15684.5|15682.5|1522
1641472200000|2022-01-06 12:30:00|15689.5|15687.5|15685.5|15683.5|15701|15699|15685.1|15683.1|870
1641472500000|2022-01-06 12:35:00|15685.3|15683.3|15700.3|15698.3|15704.5|15702.5|15683.6|15681.6|1049
1641472800000|2022-01-06 12:40:00|15700.2|15698.2|15677.6|15675.6|15702.7|15700.7|15677|15675|1147
1641473100000|2022-01-06 12:45:00|15677.7|15675.7|15676.8|15674.8|15679|15677|15671.5|15669.5|1332
1641473400000|2022-01-06 12:50:00|15676.7|15674.7|15687.5|15685.5|15692|15690|15675.2|15673.2|928
1641473700000|2022-01-06 12:55:00|15688|15686|15690.3|15688.3|15698.1|15696.1|15681.5|15679.5|918
1641474000000|2022-01-06 13:00:00|15690.2|15688.2|15687.7|15685.7|15698.8|15696.8|15678.6|15676.6|1409
1641474300000|2022-01-06 13:05:00|15688.2|15686.2|15696.3|15694.3|15697.8|15695.8|15680.1|15678.1|900
1641474600000|2022-01-06 13:10:00|15696.5|15694.5|15713.7|15711.7|15716|15714|15694.6|15692.6|1802
1641474900000|2022-01-06 13:15:00|15713.8|15711.8|15726.3|15724.3|15729.3|15727.3|15711.3|15709.3|1719
1641475200000|2022-01-06 13:20:00|15724.7|15722.7|15712.2|15710.2|15730.6|15728.6|15708.8|15706.8|1227
1641475500000|2022-01-06 13:25:00|15712.6|15710.6|15718.6|15716.6|15719.8|15717.8|15708|15706|819
1641475800000|2022-01-06 13:30:00|15718.1|15716.1|15703.3|15701.3|15728.8|15726.8|15698.3|15696.3|2348
1641476100000|2022-01-06 13:35:00|15703.5|15701.5|15710|15708|15715.8|15713.8|15699.2|15697.2|1188
1641476400000|2022-01-06 13:40:00|15708.5|15706.5|15709.6|15707.6|15713.7|15711.7|15693.7|15691.7|1548
1641476700000|2022-01-06 13:45:00|15709.7|15707.7|15694.6|15692.6|15715.5|15713.5|15692.6|15690.6|1189
1641477000000|2022-01-06 13:50:00|15694.7|15692.7|15701|15699|15704|15702|15688.3|15686.3|1282
1641477300000|2022-01-06 13:55:00|15701.1|15699.1|15703.2|15701.2|15707.2|15705.2|15696.1|15694.1|808
1641477600000|2022-01-06 14:00:00|15702.6|15700.6|15711.2|15709.2|15711.7|15709.7|15694.6|15692.6|1183
1641477900000|2022-01-06 14:05:00|15711.1|15709.1|15706.7|15704.7|15725.1|15723.1|15704.6|15702.6|1794
1641478200000|2022-01-06 14:10:00|15707.7|15705.7|15723.6|15721.6|15723.6|15721.6|15700.3|15698.3|1402
1641478500000|2022-01-06 14:15:00|15723.8|15721.8|15726|15724|15727|15725|15714|15712|1513
1641478800000|2022-01-06 14:20:00|15726.2|15724.2|15740.7|15738.7|15742|15740|15722.5|15720.5|2449
1641479100000|2022-01-06 14:25:00|15739.8|15737.8|15700.7|15698.7|15739.8|15737.8|15692.2|15690.2|5815
1641479400000|2022-01-06 14:30:00|15701.5|15699.5|15802.8|15801.8|15806.7|15805.7|15682.6|15681.6|23912
1641479700000|2022-01-06 14:35:00|15802.2|15801.2|15825.7|15824.7|15852.2|15851.2|15798.2|15797.2|21643
1641480000000|2022-01-06 14:40:00|15826.6|15825.6|15847.6|15846.6|15860.1|15859.1|15806.5|15805.5|18804
1641480300000|2022-01-06 14:45:00|15847.1|15846.1|15781.1|15780.1|15852.5|15851.5|15772.3|15771.3|16318
1641480600000|2022-01-06 14:50:00|15781.3|15780.3|15749.6|15748.6|15807.8|15806.8|15744.1|15743.1|18830
1641480900000|2022-01-06 14:55:00|15749.1|15748.1|15729.5|15728.5|15776.5|15775.5|15713.8|15712.8|12650
1641481200000|2022-01-06 15:00:00|15728.8|15727.8|15651.8|15650.8|15758|15757|15646|15645|19540
1641481500000|2022-01-06 15:05:00|15651.2|15650.2|15635.6|15634.6|15675.1|15674.1|15629.3|15628.3|18566
1641481800000|2022-01-06 15:10:00|15634.2|15633.2|15660.2|15659.2|15668.7|15667.7|15607.7|15606.7|18511
1641482100000|2022-01-06 15:15:00|15660|15659|15693.5|15692.5|15745|15744|15659.6|15658.6|20608
1641482400000|2022-01-06 15:20:00|15693.4|15692.4|15739.2|15738.2|15744.6|15743.6|15676|15675|15682
1641482700000|2022-01-06 15:25:00|15737.7|15736.7|15764|15763|15802.7|15801.7|15737.7|15736.7|15561
1641483000000|2022-01-06 15:30:00|15763.1|15762.1|15820.2|15819.2|15841.2|15840.2|15761|15760|15215
1641483300000|2022-01-06 15:35:00|15820.6|15819.6|15819.9|15818.9|15839|15838|15796.6|15795.6|11107
1641483600000|2022-01-06 15:40:00|15820|15819|15790.7|15789.7|15827|15826|15772.2|15771.2|9962
1641483900000|2022-01-06 15:45:00|15791|15790|15851.1|15850.1|15855.5|15854.5|15776.2|15775.2|12233
1641484200000|2022-01-06 15:50:00|15851.2|15850.2|15820.2|15819.2|15851.7|15850.7|15802.9|15801.9|9166
1641484500000|2022-01-06 15:55:00|15820.5|15819.5|15849.1|15848.1|15880.1|15879.1|15815.6|15814.6|13164
1641484800000|2022-01-06 16:00:00|15849.6|15848.6|15832.4|15831.4|15878.9|15877.9|15825.7|15824.7|10715
1641485100000|2022-01-06 16:05:00|15831.7|15830.7|15853.1|15852.1|15866.2|15865.2|15818.6|15817.6|8031
1641485400000|2022-01-06 16:10:00|15853|15852|15870|15869|15887.1|15886.1|15846.9|15845.9|6971
1641485700000|2022-01-06 16:15:00|15869.9|15868.9|15856.5|15855.5|15903.6|15902.6|15853.7|15852.7|11839
1641486000000|2022-01-06 16:20:00|15856.7|15855.7|15853.7|15852.7|15858.5|15857.5|15830.4|15829.4|7389
1641486300000|2022-01-06 16:25:00|15853.5|15852.5|15826.7|15825.7|15854|15853|15800.5|15799.5|8878
1641486600000|2022-01-06 16:30:00|15826.6|15825.6|15793.7|15792.7|15843.7|15842.7|15779.2|15778.2|9276
1641486900000|2022-01-06 16:35:00|15794.5|15793.5|15811.5|15810.5|15831.5|15830.5|15782|15781|7138
1641487200000|2022-01-06 16:40:00|15811.4|15810.4|15814.5|15813.5|15830.2|15829.2|15782.1|15781.1|6393
1641487500000|2022-01-06 16:45:00|15814.4|15813.4|15829.2|15828.2|15838|15837|15793.4|15792.4|7037
1641487800000|2022-01-06 16:50:00|15829.4|15828.4|15852.9|15851.9|15857.7|15856.7|15814.1|15813.1|6171
1641488100000|2022-01-06 16:55:00|15853.1|15852.1|15842.6|15841.6|15859.5|15858.5|15835.2|15834.2|4785
1641488400000|2022-01-06 17:00:00|15842.5|15841.5|15824.5|15823.5|15847.4|15846.4|15823.2|15822.2|4319
1641488700000|2022-01-06 17:05:00|15824.4|15823.4|15850.4|15849.4|15855.7|15854.7|15811.2|15810.2|5724
1641489000000|2022-01-06 17:10:00|15850.6|15849.6|15827.9|15826.9|15852|15851|15824.7|15823.7|3232
1641489300000|2022-01-06 17:15:00|15828.1|15827.1|15816.6|15815.6|15837.5|15836.5|15808.1|15807.1|4136
1641489600000|2022-01-06 17:20:00|15816.4|15815.4|15814.4|15813.4|15838.6|15837.6|15799.6|15798.6|4732
1641489900000|2022-01-06 17:25:00|15814.2|15813.2|15836|15835|15844.2|15843.2|15807.5|15806.5|3906
1641490200000|2022-01-06 17:30:00|15835.9|15834.9|15833.5|15832.5|15844.4|15843.4|15813.9|15812.9|3691
1641490500000|2022-01-06 17:35:00|15833.4|15832.4|15844.9|15843.9|15855.4|15854.4|15821.9|15820.9|4963
1641490800000|2022-01-06 17:40:00|15844.7|15843.7|15886|15885|15887.5|15886.5|15840.2|15839.2|4983
1641491100000|2022-01-06 17:45:00|15885.9|15884.9|15869.7|15868.7|15894.2|15893.2|15865.7|15864.7|4524
1641491400000|2022-01-06 17:50:00|15869.6|15868.6|15839.5|15838.5|15871.2|15870.2|15837.2|15836.2|5074
1641491700000|2022-01-06 17:55:00|15839.7|15838.7|15830.2|15829.2|15848.7|15847.7|15827.2|15826.2|4026
1641492000000|2022-01-06 18:00:00|15829.6|15828.6|15836.5|15835.5|15842|15841|15813|15812|4806
1641492300000|2022-01-06 18:05:00|15836.4|15835.4|15835.2|15834.2|15840.2|15839.2|15821.1|15820.1|2993
1641492600000|2022-01-06 18:10:00|15835.4|15834.4|15840.2|15839.2|15846|15845|15829.2|15828.2|2661
1641492900000|2022-01-06 18:15:00|15840.5|15839.5|15827.5|15826.5|15841.1|15840.1|15804.9|15803.9|4750
1641493200000|2022-01-06 18:20:00|15826.5|15825.5|15789.9|15788.9|15831.9|15830.9|15786.7|15785.7|4480
1641493500000|2022-01-06 18:25:00|15790.1|15789.1|15783.5|15782.5|15798.5|15797.5|15780.2|15779.2|3915
1641493800000|2022-01-06 18:30:00|15783.6|15782.6|15790.2|15789.2|15796.6|15795.6|15778|15777|4541
1641494100000|2022-01-06 18:35:00|15790.1|15789.1|15799.5|15798.5|15811.2|15810.2|15782.1|15781.1|4715
1641494400000|2022-01-06 18:40:00|15798.5|15797.5|15812.7|15811.7|15816.7|15815.7|15786.9|15785.9|3384
1641494700000|2022-01-06 18:45:00|15812|15811|15821.7|15820.7|15835.5|15834.5|15802.5|15801.5|3716
1641495000000|2022-01-06 18:50:00|15822|15821|15830|15829|15838.7|15837.7|15810.5|15809.5|2679
1641495300000|2022-01-06 18:55:00|15830.1|15829.1|15831.7|15830.7|15836.1|15835.1|15816.4|15815.4|2979
1641495600000|2022-01-06 19:00:00|15831.6|15830.6|15801.7|15800.7|15837|15836|15799|15798|4160
1641495900000|2022-01-06 19:05:00|15801.6|15800.6|15826|15825|15831|15830|15791.6|15790.6|4120
1641496200000|2022-01-06 19:10:00|15825.9|15824.9|15806.7|15805.7|15862|15861|15803.9|15802.9|7073
1641496500000|2022-01-06 19:15:00|15807.1|15806.1|15806.9|15805.9|15822.1|15821.1|15800.6|15799.6|2994
1641496800000|2022-01-06 19:20:00|15806.7|15805.7|15804.6|15803.6|15815.2|15814.2|15789.7|15788.7|3623
1641497100000|2022-01-06 19:25:00|15804.5|15803.5|15807.5|15806.5|15814.7|15813.7|15800.1|15799.1|1802
1641497400000|2022-01-06 19:30:00|15806.7|15805.7|15809.2|15808.2|15822.7|15821.7|15799.4|15798.4|3243
1641497700000|2022-01-06 19:35:00|15809.4|15808.4|15816.6|15815.6|15824.5|15823.5|15799|15798|3137
1641498000000|2022-01-06 19:40:00|15816.5|15815.5|15809.2|15808.2|15824|15823|15801.6|15800.6|2734
1641498300000|2022-01-06 19:45:00|15809.9|15808.9|15832.4|15831.4|15841.9|15840.9|15807|15806|4636
1641498600000|2022-01-06 19:50:00|15832.7|15831.7|15832|15831|15836.2|15835.2|15816.6|15815.6|2443
1641498900000|2022-01-06 19:55:00|15832.1|15831.1|15826.5|15825.5|15842.2|15841.2|15822.6|15821.6|2657
1641499200000|2022-01-06 20:00:00|15826.6|15825.6|15868.1|15867.1|15869.4|15868.4|15825|15824|4951
1641499500000|2022-01-06 20:05:00|15867.7|15866.7|15850.5|15849.5|15875.2|15874.2|15846.4|15845.4|3890
1641499800000|2022-01-06 20:10:00|15850.6|15849.6|15836.5|15835.5|15859.4|15858.4|15833.7|15832.7|3658
1641500100000|2022-01-06 20:15:00|15836.4|15835.4|15816.4|15815.4|15842.4|15841.4|15809.4|15808.4|5231
1641500400000|2022-01-06 20:20:00|15818.2|15817.2|15797.8|15796.8|15828.7|15827.7|15792.1|15791.1|4776
1641500700000|2022-01-06 20:25:00|15797.1|15796.1|15813.7|15812.7|15816.1|15815.1|15793.3|15792.3|4213
1641501000000|2022-01-06 20:30:00|15813.8|15812.8|15786.1|15785.1|15826.7|15825.7|15781.7|15780.7|6300
1641501300000|2022-01-06 20:35:00|15785.7|15784.7|15768.8|15767.8|15790.7|15789.7|15757.3|15756.3|9155
1641501600000|2022-01-06 20:40:00|15769.6|15768.6|15767.3|15766.3|15778.8|15777.8|15747.8|15746.8|6862
1641501900000|2022-01-06 20:45:00|15766.8|15765.8|15763.6|15762.6|15776.8|15775.8|15755.1|15754.1|4500
1641502200000|2022-01-06 20:50:00|15764.8|15763.8|15754.6|15753.6|15777.5|15776.5|15747.3|15746.3|8524
1641502500000|2022-01-06 20:55:00|15754.5|15753.5|15771|15770|15776.1|15775.1|15728.8|15727.8|15352
1641502800000|2022-01-06 21:00:00|15768.8|15767.8|15779.5|15777.5|15780|15778|15763.5|15761.5|5299
1641503100000|2022-01-06 21:05:00|15779.9|15777.9|15788.9|15786.9|15794.1|15792.1|15775.5|15773.5|3711
1641503400000|2022-01-06 21:10:00|15789|15787|15793.1|15791.1|15802|15800|15785.3|15783.3|2286
1641503700000|2022-01-06 21:15:00|15792.8|15790.8|15792.4|15790.4|15796.4|15794.4|15790|15788|415
1641504000000|2022-01-06 21:20:00|15792.3|15790.3|15799.3|15797.3|15799.3|15797.3|15791.5|15789.5|274
1641504300000|2022-01-06 21:25:00|15799.4|15797.4|15797.8|15795.8|15801.4|15799.4|15796.6|15794.6|332
1641504600000|2022-01-06 21:30:00|15798|15796|15789.3|15787.3|15798.9|15796.9|15788.1|15786.1|280
1641504900000|2022-01-06 21:35:00|15789.4|15787.4|15786.4|15784.4|15796.5|15794.5|15784.6|15782.6|256
1641505200000|2022-01-06 21:40:00|15786.5|15784.5|15798.6|15796.6|15800.9|15798.9|15786.4|15784.4|392
1641505500000|2022-01-06 21:45:00|15798.3|15796.3|15795.6|15793.6|15801.9|15799.9|15795.3|15793.3|201
1641505800000|2022-01-06 21:50:00|15795.5|15793.5|15802.5|15800.5|15804.5|15802.5|15794.8|15792.8|232
1641506100000|2022-01-06 21:55:00|15802.4|15800.4|15804.8|15799.8|15804.9|15802.9|15799|15797|233
1641506400000|2022-01-06 22:00:00|15804.9|15799.9|15805.1|15800.1|15806|15801|15804.5|15799.5|0
1641506700000|2022-01-06 22:05:00|15805.5|15800.5|15805|15800|15805.5|15800.5|15803.9|15798.9|0
1641507000000|2022-01-06 22:10:00|15805.1|15800.1|15807.1|15802.1|15807.1|15802.1|15804.9|15799.9|0
1641507300000|2022-01-06 22:15:00|15806.9|15801.9|15805.4|15800.4|15807.3|15802.3|15805.3|15800.3|0
1641507600000|2022-01-06 22:20:00|15805.8|15800.8|15804.8|15799.8|15805.8|15800.8|15804.7|15799.7|0
1641507900000|2022-01-06 22:25:00|15804.9|15799.9|15804.4|15799.4|15804.9|15799.9|15804.2|15799.2|0
1641508200000|2022-01-06 22:30:00|15804.5|15799.5|15802.9|15797.9|15804.5|15799.5|15802.9|15797.9|0
1641508500000|2022-01-06 22:35:00|15802.8|15797.8|15803.2|15798.2|15803.2|15798.2|15802.7|15797.7|0
1641508800000|2022-01-06 22:40:00|15803.3|15798.3|15801.9|15796.9|15803.9|15798.9|15798.6|15793.6|0
1641509100000|2022-01-06 22:45:00|15801.6|15796.6|15802.2|15797.2|15802.8|15797.8|15801.6|15796.6|0
1641509400000|2022-01-06 22:50:00|15803.4|15798.4|15803.2|15798.2|15805.8|15800.8|15803.1|15798.1|0
1641509700000|2022-01-06 22:55:00|15803.3|15798.3|15804.8|15799.8|15805.1|15800.1|15803.3|15798.3|0
1641510000000|2022-01-06 23:00:00|15814.1|15812.1|15814.4|15812.4|15824.9|15822.9|15813|15811|658
1641510300000|2022-01-06 23:05:00|15814.3|15812.3|15819.1|15817.1|15820.6|15818.6|15814|15812|275
1641510600000|2022-01-06 23:10:00|15819.6|15817.6|15816.6|15814.6|15823.5|15821.5|15816.3|15814.3|273
1641510900000|2022-01-06 23:15:00|15816.5|15814.5|15822.3|15820.3|15823.5|15821.5|15812.1|15810.1|278
1641511200000|2022-01-06 23:20:00|15823.3|15821.3|15819.1|15817.1|15825.9|15823.9|15818.5|15816.5|298
1641511500000|2022-01-06 23:25:00|15819|15817|15822.3|15820.3|15823.3|15821.3|15818.5|15816.5|119
1641511800000|2022-01-06 23:30:00|15823.1|15821.1|15822.3|15820.3|15827|15825|15817.3|15815.3|376
1641512100000|2022-01-06 23:35:00|15822.4|15820.4|15825.9|15823.9|15827.9|15825.9|15821.3|15819.3|260
1641512400000|2022-01-06 23:40:00|15826.9|15824.9|15822.3|15820.3|15827|15825|15820.8|15818.8|165
1641512700000|2022-01-06 23:45:00|15822.4|15820.4|15822.6|15820.6|15826.1|15824.1|15818|15816|171
1641513000000|2022-01-06 23:50:00|15822.5|15820.5|15829|15827|15829|15827|15821.5|15819.5|224
1641513300000|2022-01-06 23:55:00|15828.6|15826.6|15828|15826|15829.9|15827.9|15826.4|15824.4|146
1641513600000|2022-01-07 00:00:00|15828.1|15826.1|15836.4|15834.4|15841|15839|15826.3|15824.3|828
1641513900000|2022-01-07 00:05:00|15836.3|15834.3|15838.8|15836.8|15840.9|15838.9|15834.4|15832.4|275
1641514200000|2022-01-07 00:10:00|15838.6|15836.6|15844.4|15842.4|15847|15845|15833.5|15831.5|490
1641514500000|2022-01-07 00:15:00|15844|15842|15843.4|15841.4|15846.5|15844.5|15841.5|15839.5|285
1641514800000|2022-01-07 00:20:00|15843.5|15841.5|15841.8|15839.8|15844|15842|15837.9|15835.9|247
1641515100000|2022-01-07 00:25:00|15841.9|15839.9|15847.3|15845.3|15850.8|15848.8|15839.5|15837.5|435
1641515400000|2022-01-07 00:30:00|15847.4|15845.4|15851.8|15849.8|15854.1|15852.1|15846|15844|382
1641515700000|2022-01-07 00:35:00|15852|15850|15853.1|15851.1|15854.5|15852.5|15849.9|15847.9|270
1641516000000|2022-01-07 00:40:00|15853.4|15851.4|15851|15849|15856.4|15854.4|15850.9|15848.9|328
1641516300000|2022-01-07 00:45:00|15851.1|15849.1|15851.5|15849.5|15853.3|15851.3|15850|15848|165
1641516600000|2022-01-07 00:50:00|15851.6|15849.6|15854.3|15852.3|15855.8|15853.8|15849.1|15847.1|242
1641516900000|2022-01-07 00:55:00|15854.5|15852.5|15855.1|15853.1|15856.9|15854.9|15851|15849|326
1641517200000|2022-01-07 01:00:00|15855|15853|15859.5|15857.5|15859.5|15857.5|15850.5|15848.5|331
1641517500000|2022-01-07 01:05:00|15859.4|15857.4|15857.1|15855.1|15863.5|15861.5|15855.6|15853.6|560
1641517800000|2022-01-07 01:10:00|15857|15855|15852|15850|15858.6|15856.6|15849.5|15847.5|310
1641518100000|2022-01-07 01:15:00|15852.3|15850.3|15847.9|15845.9|15855.9|15853.9|15845.6|15843.6|576
1641518400000|2022-01-07 01:20:00|15848|15846|15849.5|15847.5|15850.3|15848.3|15845.8|15843.8|257
1641518700000|2022-01-07 01:25:00|15849.4|15847.4|15851.1|15849.1|15854.3|15852.3|15847.8|15845.8|241
1641519000000|2022-01-07 01:30:00|15851|15849|15852.1|15850.1|15856.4|15854.4|15847.4|15845.4|438
1641519300000|2022-01-07 01:35:00|15852|15850|15843.9|15841.9|15852.4|15850.4|15841|15839|772
1641519600000|2022-01-07 01:40:00|15844|15842|15836.9|15834.9|15844.4|15842.4|15834.5|15832.5|727
1641519900000|2022-01-07 01:45:00|15837|15835|15835.3|15833.3|15846.1|15844.1|15834.9|15832.9|342
1641520200000|2022-01-07 01:50:00|15835.4|15833.4|15834.6|15832.6|15838.5|15836.5|15831.4|15829.4|471
1641520500000|2022-01-07 01:55:00|15834.8|15832.8|15839.4|15837.4|15841.1|15839.1|15834.5|15832.5|267
1641520800000|2022-01-07 02:00:00|15839.3|15837.3|15818.9|15816.9|15839.3|15837.3|15817|15815|651
1641521100000|2022-01-07 02:05:00|15819|15817|15811.3|15809.3|15819.1|15817.1|15805.5|15803.5|856
1641521400000|2022-01-07 02:10:00|15811|15809|15812.3|15810.3|15818.1|15816.1|15809.5|15807.5|443
1641521700000|2022-01-07 02:15:00|15812.4|15810.4|15806|15804|15814|15812|15799|15797|607
1641522000000|2022-01-07 02:20:00|15805.9|15803.9|15816.3|15814.3|15817.9|15815.9|15804.1|15802.1|495
1641522300000|2022-01-07 02:25:00|15816.1|15814.1|15809.9|15807.9|15817.3|15815.3|15809.9|15807.9|215
1641522600000|2022-01-07 02:30:00|15809.8|15807.8|15805.8|15803.8|15812|15810|15802.5|15800.5|287
1641522900000|2022-01-07 02:35:00|15805.6|15803.6|15799.1|15797.1|15808.9|15806.9|15797.1|15795.1|431
1641523200000|2022-01-07 02:40:00|15799.3|15797.3|15807.1|15805.1|15807.9|15805.9|15799.3|15797.3|287
1641523500000|2022-01-07 02:45:00|15807.3|15805.3|15806.8|15804.8|15807.5|15805.5|15802|15800|194
1641523800000|2022-01-07 02:50:00|15806.3|15804.3|15815.5|15813.5|15817|15815|15806|15804|427
1641524100000|2022-01-07 02:55:00|15815.4|15813.4|15821.8|15819.8|15823.3|15821.3|15815.1|15813.1|470
1641524400000|2022-01-07 03:00:00|15821.6|15819.6|15817.5|15815.5|15823.3|15821.3|15815.8|15813.8|291
1641524700000|2022-01-07 03:05:00|15817.6|15815.6|15815.1|15813.1|15821.9|15819.9|15814.8|15812.8|208
1641525000000|2022-01-07 03:10:00|15815|15813|15813.5|15811.5|15817.6|15815.6|15811.1|15809.1|289
1641525300000|2022-01-07 03:15:00|15813.4|15811.4|15816.3|15814.3|15817.6|15815.6|15811.5|15809.5|254
1641525600000|2022-01-07 03:20:00|15816.4|15814.4|15832.9|15830.9|15834.9|15832.9|15815.4|15813.4|384
1641525900000|2022-01-07 03:25:00|15833|15831|15828.9|15826.9|15837.4|15835.4|15824.5|15822.5|571
1641526200000|2022-01-07 03:30:00|15829|15827|15817.8|15815.8|15830|15828|15816.3|15814.3|347
1641526500000|2022-01-07 03:35:00|15817.9|15815.9|15814.1|15812.1|15819|15817|15811.6|15809.6|313
1641526800000|2022-01-07 03:40:00|15814|15812|15814.3|15812.3|15817.8|15815.8|15809.8|15807.8|247
1641527100000|2022-01-07 03:45:00|15814.4|15812.4|15805.5|15803.5|15816.9|15814.9|15802.5|15800.5|385
1641527400000|2022-01-07 03:50:00|15805.4|15803.4|15805.8|15803.8|15810.5|15808.5|15802.3|15800.3|281
1641527700000|2022-01-07 03:55:00|15805.9|15803.9|15808.5|15806.5|15812|15810|15802.5|15800.5|257
1641528000000|2022-01-07 04:00:00|15807.5|15805.5|15805.6|15803.6|15809.1|15807.1|15801.1|15799.1|222
1641528300000|2022-01-07 04:05:00|15805.8|15803.8|15802.5|15800.5|15809.9|15807.9|15801.9|15799.9|208
1641528600000|2022-01-07 04:10:00|15802.8|15800.8|15807.4|15805.4|15809|15807|15800.1|15798.1|245
1641528900000|2022-01-07 04:15:00|15807|15805|15794.5|15792.5|15810.3|15808.3|15792.1|15790.1|566
1641529200000|2022-01-07 04:20:00|15794.4|15792.4|15792|15790|15798.8|15796.8|15788.1|15786.1|472
1641529500000|2022-01-07 04:25:00|15792.6|15790.6|15794.3|15792.3|15795|15793|15791.9|15789.9|212
1641529800000|2022-01-07 04:30:00|15794.5|15792.5|15794.8|15792.8|15795.5|15793.5|15789.9|15787.9|305
1641530100000|2022-01-07 04:35:00|15794.9|15792.9|15787.8|15785.8|15799|15797|15786.9|15784.9|857
1641530400000|2022-01-07 04:40:00|15787.5|15785.5|15793.3|15791.3|15793.3|15791.3|15785.4|15783.4|527
1641530700000|2022-01-07 04:45:00|15794.3|15792.3|15794.1|15792.1|15802.4|15800.4|15790.3|15788.3|698
1641531000000|2022-01-07 04:50:00|15794|15792|15796.9|15794.9|15799.3|15797.3|15792.1|15790.1|239
1641531300000|2022-01-07 04:55:00|15797|15795|15798.1|15796.1|15798.9|15796.9|15791.3|15789.3|282
1641531600000|2022-01-07 05:00:00|15798.3|15796.3|15802.1|15800.1|15804.3|15802.3|15795.8|15793.8|234
1641531900000|2022-01-07 05:05:00|15801.9|15799.9|15793.3|15791.3|15804|15802|15792.6|15790.6|345
1641532200000|2022-01-07 05:10:00|15793.1|15791.1|15786.1|15784.1|15793.5|15791.5|15774.4|15772.4|915
1641532500000|2022-01-07 05:15:00|15786|15784|15791.3|15789.3|15791.4|15789.4|15782.3|15780.3|210
1641532800000|2022-01-07 05:20:00|15791.1|15789.1|15789.5|15787.5|15791.4|15789.4|15784.5|15782.5|265
1641533100000|2022-01-07 05:25:00|15789.6|15787.6|15776.1|15774.1|15792.9|15790.9|15775.3|15773.3|490
1641533400000|2022-01-07 05:30:00|15776.3|15774.3|15779.3|15777.3|15782.8|15780.8|15773.3|15771.3|395
1641533700000|2022-01-07 05:35:00|15779.1|15777.1|15783.6|15781.6|15783.8|15781.8|15775.1|15773.1|275
1641534000000|2022-01-07 05:40:00|15783.4|15781.4|15776.9|15774.9|15783.4|15781.4|15775|15773|222
1641534300000|2022-01-07 05:45:00|15777|15775|15780.3|15778.3|15782.1|15780.1|15773.3|15771.3|247
1641534600000|2022-01-07 05:50:00|15780.1|15778.1|15784.4|15782.4|15786|15784|15778.8|15776.8|247
1641534900000|2022-01-07 05:55:00|15784.3|15782.3|15796.5|15794.5|15798.8|15796.8|15784.3|15782.3|459
1641535200000|2022-01-07 06:00:00|15796.3|15794.3|15788.3|15786.3|15798.6|15796.6|15787.4|15785.4|342
1641535500000|2022-01-07 06:05:00|15788.1|15786.1|15794.4|15792.4|15795.9|15793.9|15787.8|15785.8|224
1641535800000|2022-01-07 06:10:00|15794.3|15792.3|15791.9|15789.9|15795.1|15793.1|15788.1|15786.1|153
1641536100000|2022-01-07 06:15:00|15792|15790|15788.3|15786.3|15793.6|15791.6|15788|15786|132
1641536400000|2022-01-07 06:20:00|15788.1|15786.1|15787.9|15785.9|15792|15790|15784.6|15782.6|163
1641536700000|2022-01-07 06:25:00|15787.1|15785.1|15790.1|15788.1|15791.6|15789.6|15786.9|15784.9|121
1641537000000|2022-01-07 06:30:00|15790.3|15788.3|15808.8|15806.8|15809.1|15807.1|15787.6|15785.6|472
1641537300000|2022-01-07 06:35:00|15809.8|15807.8|15797.8|15795.8|15811.6|15809.6|15797.1|15795.1|358
1641537600000|2022-01-07 06:40:00|15797.6|15795.6|15791.8|15789.8|15801.5|15799.5|15791.6|15789.6|311
1641537900000|2022-01-07 06:45:00|15791.9|15789.9|15787|15785|15791.9|15789.9|15781.4|15779.4|337
1641538200000|2022-01-07 06:50:00|15787.4|15785.4|15779|15777|15787.4|15785.4|15776.3|15774.3|316
1641538500000|2022-01-07 06:55:00|15779.1|15777.1|15778.8|15776.8|15781.5|15779.5|15776|15774|212
1641538800000|2022-01-07 07:00:00|15778|15776|15770|15768|15783.8|15781.8|15765.8|15763.8|807
1641539100000|2022-01-07 07:05:00|15769.9|15767.9|15765|15763|15774.8|15772.8|15762.3|15760.3|486
1641539400000|2022-01-07 07:10:00|15765.1|15763.1|15763.1|15761.1|15767.1|15765.1|15758.6|15756.6|542
1641539700000|2022-01-07 07:15:00|15763.3|15761.3|15773|15771|15776.5|15774.5|15762|15760|474
1641540000000|2022-01-07 07:20:00|15773.1|15771.1|15770.1|15768.1|15779.9|15777.9|15770|15768|295
1641540300000|2022-01-07 07:25:00|15770|15768|15771.4|15769.4|15776.6|15774.6|15766.5|15764.5|273
1641540600000|2022-01-07 07:30:00|15771.3|15769.3|15760.8|15758.8|15771.4|15769.4|15758.9|15756.9|395
1641540900000|2022-01-07 07:35:00|15760.9|15758.9|15769.8|15767.8|15770.4|15768.4|15759|15757|237
1641541200000|2022-01-07 07:40:00|15769.9|15767.9|15767.3|15765.3|15770.3|15768.3|15762.9|15760.9|218
1641541500000|2022-01-07 07:45:00|15767|15765|15760.3|15758.3|15770.1|15768.1|15754.8|15752.8|412
1641541800000|2022-01-07 07:50:00|15760|15758|15756.6|15754.6|15765.3|15763.3|15754|15752|362
1641542100000|2022-01-07 07:55:00|15756.8|15754.8|15763.8|15761.8|15767|15765|15755.3|15753.3|462
1641542400000|2022-01-07 08:00:00|15764.1|15762.1|15736.9|15734.9|15769.8|15767.8|15730.8|15728.8|1666
1641542700000|2022-01-07 08:05:00|15737|15735|15736.8|15734.8|15740.1|15738.1|15729.3|15727.3|927
1641543000000|2022-01-07 08:10:00|15736.9|15734.9|15747.3|15745.3|15747.5|15745.5|15734.6|15732.6|580
1641543300000|2022-01-07 08:15:00|15747.6|15745.6|15733.5|15731.5|15751.9|15749.9|15733.5|15731.5|686
1641543600000|2022-01-07 08:20:00|15733.6|15731.6|15741.5|15739.5|15744.4|15742.4|15731.9|15729.9|555
1641543900000|2022-01-07 08:25:00|15741.4|15739.4|15731.1|15729.1|15741.8|15739.8|15720|15718|825
1641544200000|2022-01-07 08:30:00|15731|15729|15702.8|15700.8|15731|15729|15692.4|15690.4|1732
1641544500000|2022-01-07 08:35:00|15702.9|15700.9|15711.6|15709.6|15712.6|15710.6|15696|15694|849
1641544800000|2022-01-07 08:40:00|15711.5|15709.5|15686.8|15684.8|15711.9|15709.9|15677.8|15675.8|1936
1641545100000|2022-01-07 08:45:00|15686.9|15684.9|15685.5|15683.5|15695.1|15693.1|15680.6|15678.6|953
1641545400000|2022-01-07 08:50:00|15685.4|15683.4|15689.6|15687.6|15702.8|15700.8|15685.1|15683.1|953
1641545700000|2022-01-07 08:55:00|15689.5|15687.5|15698.4|15696.4|15707.1|15705.1|15686.6|15684.6|523
1641546000000|2022-01-07 09:00:00|15697.6|15695.6|15702.4|15700.4|15705.9|15703.9|15693.4|15691.4|775
1641546300000|2022-01-07 09:05:00|15702|15700|15717.8|15715.8|15720.6|15718.6|15697.6|15695.6|780
1641546600000|2022-01-07 09:10:00|15718.1|15716.1|15739.6|15737.6|15742.3|15740.3|15715.5|15713.5|1533
1641546900000|2022-01-07 09:15:00|15739.5|15737.5|15736.5|15734.5|15742.8|15740.8|15726.5|15724.5|786
1641547200000|2022-01-07 09:20:00|15736.1|15734.1|15745.3|15743.3|15746.8|15744.8|15736.1|15734.1|810
1641547500000|2022-01-07 09:25:00|15744.6|15742.6|15764.6|15762.6|15772.6|15770.6|15744.6|15742.6|1531
1641547800000|2022-01-07 09:30:00|15764.4|15762.4|15779.3|15777.3|15779.8|15777.8|15763.1|15761.1|707
1641548100000|2022-01-07 09:35:00|15779.4|15777.4|15777.9|15775.9|15788|15786|15771.4|15769.4|970
1641548400000|2022-01-07 09:40:00|15778|15776|15781.4|15779.4|15789.3|15787.3|15777.3|15775.3|700
1641548700000|2022-01-07 09:45:00|15781|15779|15780.9|15778.9|15788.1|15786.1|15780.4|15778.4|344
1641549000000|2022-01-07 09:50:00|15780.8|15778.8|15773.6|15771.6|15782.1|15780.1|15773.6|15771.6|309
1641549300000|2022-01-07 09:55:00|15773.5|15771.5|15762|15760|15774.5|15772.5|15760.5|15758.5|679
1641549600000|2022-01-07 10:00:00|15761.6|15759.6|15767|15765|15768|15766|15750.4|15748.4|688
1641549900000|2022-01-07 10:05:00|15766.9|15764.9|15787|15785|15788.1|15786.1|15766.1|15764.1|634
1641550200000|2022-01-07 10:10:00|15786.9|15784.9|15792.8|15790.8|15798.4|15796.4|15784.6|15782.6|770
1641550500000|2022-01-07 10:15:00|15792.6|15790.6|15789.4|15787.4|15795.4|15793.4|15781.8|15779.8|479
1641550800000|2022-01-07 10:20:00|15789.1|15787.1|15795|15793|15797|15795|15788.8|15786.8|310
1641551100000|2022-01-07 10:25:00|15795.1|15793.1|15808|15806|15811.8|15809.8|15794.1|15792.1|786
1641551400000|2022-01-07 10:30:00|15808.1|15806.1|15816|15814|15819.5|15817.5|15805.1|15803.1|631
1641551700000|2022-01-07 10:35:00|15815.9|15813.9|15809.6|15807.6|15821|15819|15809.5|15807.5|412
1641552000000|2022-01-07 10:40:00|15809.8|15807.8|15814.8|15812.8|15818.4|15816.4|15808.1|15806.1|284
1641552300000|2022-01-07 10:45:00|15814.5|15812.5|15809|15807|15816|15814|15805.1|15803.1|309
1641552600000|2022-01-07 10:50:00|15808.8|15806.8|15815.9|15813.9|15817.1|15815.1|15807.1|15805.1|308
1641552900000|2022-01-07 10:55:00|15815.8|15813.8|15804.1|15802.1|15816.8|15814.8|15803.6|15801.6|345
1641553200000|2022-01-07 11:00:00|15804.3|15802.3|15797.9|15795.9|15806.9|15804.9|15791.6|15789.6|508
1641553500000|2022-01-07 11:05:00|15797.8|15795.8|15806.1|15804.1|15809.1|15807.1|15795.1|15793.1|286
1641553800000|2022-01-07 11:10:00|15806.3|15804.3|15801.8|15799.8|15813.1|15811.1|15796.5|15794.5|350
1641554100000|2022-01-07 11:15:00|15800.6|15798.6|15817.9|15815.9|15822.3|15820.3|15799.3|15797.3|749
1641554400000|2022-01-07 11:20:00|15817.3|15815.3|15821|15819|15825.3|15823.3|15816|15814|592
1641554700000|2022-01-07 11:25:00|15821.1|15819.1|15825.3|15823.3|15828.5|15826.5|15819.8|15817.8|548
1641555000000|2022-01-07 11:30:00|15825.4|15823.4|15830.4|15828.4|15832.1|15830.1|15817.3|15815.3|725
1641555300000|2022-01-07 11:35:00|15830.3|15828.3|15820.6|15818.6|15830.3|15828.3|15814|15812|550
1641555600000|2022-01-07 11:40:00|15820.5|15818.5|15821.5|15819.5|15828|15826|15814|15812|389
1641555900000|2022-01-07 11:45:00|15821.6|15819.6|15822.5|15820.5|15826.9|15824.9|15820.4|15818.4|254
1641556200000|2022-01-07 11:50:00|15822.4|15820.4|15818.5|15816.5|15824.6|15822.6|15813.4|15811.4|325
1641556500000|2022-01-07 11:55:00|15817.8|15815.8|15801.1|15799.1|15828.4|15826.4|15800.5|15798.5|757
1641556800000|2022-01-07 12:00:00|15801.3|15799.3|15826.5|15824.5|15829.3|15827.3|15801.3|15799.3|1049
1641557100000|2022-01-07 12:05:00|15826.6|15824.6|15814.5|15812.5|15835.9|15833.9|15812.6|15810.6|771
1641557400000|2022-01-07 12:10:00|15814.6|15812.6|15811.9|15809.9|15814.8|15812.8|15806.9|15804.9|441
1641557700000|2022-01-07 12:15:00|15811.8|15809.8|15814|15812|15816.3|15814.3|15810|15808|334
1641558000000|2022-01-07 12:20:00|15813.9|15811.9|15806.9|15804.9|15814|15812|15803.3|15801.3|478
1641558300000|2022-01-07 12:25:00|15806.8|15804.8|15809.1|15807.1|15809.3|15807.3|15792.5|15790.5|783
1641558600000|2022-01-07 12:30:00|15809|15807|15802.6|15800.6|15810.5|15808.5|15801.9|15799.9|490
1641558900000|2022-01-07 12:35:00|15802.8|15800.8|15794.8|15792.8|15803.1|15801.1|15787.8|15785.8|766
1641559200000|2022-01-07 12:40:00|15794.9|15792.9|15792|15790|15800.5|15798.5|15785.1|15783.1|715
1641559500000|2022-01-07 12:45:00|15792.1|15790.1|15797.5|15795.5|15802|15800|15789.6|15787.6|461
1641559800000|2022-01-07 12:50:00|15797.4|15795.4|15798.1|15796.1|15804.5|15802.5|15796|15794|563
1641560100000|2022-01-07 12:55:00|15797.6|15795.6|15784.8|15782.8|15797.6|15795.6|15777.3|15775.3|744
1641560400000|2022-01-07 13:00:00|15784.9|15782.9|15785|15783|15798.4|15796.4|15780.1|15778.1|940
1641560700000|2022-01-07 13:05:00|15785.1|15783.1|15790.4|15788.4|15796.8|15794.8|15782.3|15780.3|678
1641561000000|2022-01-07 13:10:00|15790.3|15788.3|15777.9|15775.9|15792.4|15790.4|15774.9|15772.9|621
1641561300000|2022-01-07 13:15:00|15778|15776|15772.4|15770.4|15789.6|15787.6|15772|15770|1728
1641561600000|2022-01-07 13:20:00|15772.3|15770.3|15773.6|15771.6|15777.8|15775.8|15764.5|15762.5|1679
1641561900000|2022-01-07 13:25:00|15773.3|15771.3|15768.3|15766.3|15781.3|15779.3|15764.4|15762.4|1244
1641562200000|2022-01-07 13:30:00|15768.1|15766.1|15746.8|15744.8|15832.9|15830.9|15738.6|15736.6|12462
1641562500000|2022-01-07 13:35:00|15746.6|15744.6|15649.4|15647.4|15754.1|15752.1|15649.1|15647.1|11363
1641562800000|2022-01-07 13:40:00|15649.8|15647.8|15666.8|15664.8|15672.8|15670.8|15636|15634|7064
1641563100000|2022-01-07 13:45:00|15666.6|15664.6|15706.1|15704.1|15712.5|15710.5|15664.4|15662.4|6850
1641563400000|2022-01-07 13:50:00|15706.9|15704.9|15669.1|15667.1|15706.9|15704.9|15659|15657|4572
1641563700000|2022-01-07 13:55:00|15670.5|15668.5|15688.5|15686.5|15698.9|15696.9|15663.9|15661.9|3018
1641564000000|2022-01-07 14:00:00|15688.3|15686.3|15713.6|15711.6|15724.3|15722.3|15687.3|15685.3|3731
1641564300000|2022-01-07 14:05:00|15713.9|15711.9|15725.4|15723.4|15728.9|15726.9|15712.6|15710.6|2621
1641564600000|2022-01-07 14:10:00|15725.8|15723.8|15747.4|15745.4|15748.5|15746.5|15712.5|15710.5|3502
1641564900000|2022-01-07 14:15:00|15747.3|15745.3|15755.5|15753.5|15767|15765|15742.4|15740.4|4839
1641565200000|2022-01-07 14:20:00|15755.4|15753.4|15749.5|15747.5|15762.5|15760.5|15744.3|15742.3|2523
1641565500000|2022-01-07 14:25:00|15752.3|15750.3|15769.9|15767.9|15772.6|15770.6|15739.3|15737.3|4050
1641565800000|2022-01-07 14:30:00|15769.8|15767.8|15717.8|15716.8|15787.3|15786.3|15711.6|15710.6|22857
1641566100000|2022-01-07 14:35:00|15717.5|15716.5|15738.4|15737.4|15744.9|15743.9|15684.4|15683.4|18965
1641566400000|2022-01-07 14:40:00|15738.6|15737.6|15812|15811|15822.3|15821.3|15716.6|15715.6|17440
1641566700000|2022-01-07 14:45:00|15811.4|15810.4|15789.3|15788.3|15835.9|15834.9|15782.8|15781.8|15990
1641567000000|2022-01-07 14:50:00|15788.9|15787.9|15805.3|15804.3|15816.5|15815.5|15779.4|15778.4|9295
1641567300000|2022-01-07 14:55:00|15805.5|15804.5|15802.4|15801.4|15837.5|15836.5|15798.1|15797.1|10419
1641567600000|2022-01-07 15:00:00|15802.1|15801.1|15755.6|15754.6|15807.9|15806.9|15755.6|15754.6|9403
1641567900000|2022-01-07 15:05:00|15755.8|15754.8|15709.6|15708.6|15759|15758|15708|15707|11545
1641568200000|2022-01-07 15:10:00|15710.1|15709.1|15725.9|15724.9|15741.6|15740.6|15699.1|15698.1|10701
1641568500000|2022-01-07 15:15:00|15725.6|15724.6|15692.4|15691.4|15726|15725|15686.6|15685.6|9606
1641568800000|2022-01-07 15:20:00|15691.6|15690.6|15666.5|15665.5|15695.4|15694.4|15662.5|15661.5|9582
1641569100000|2022-01-07 15:25:00|15666.8|15665.8|15667.6|15666.6|15697.4|15696.4|15660|15659|7792
1641569400000|2022-01-07 15:30:00|15669.3|15668.3|15668.5|15667.5|15690.6|15689.6|15652.9|15651.9|8466
1641569700000|2022-01-07 15:35:00|15668.6|15667.6|15626.6|15625.6|15675.6|15674.6|15626|15625|11020
1641570000000|2022-01-07 15:40:00|15626.5|15625.5|15600.5|15599.5|15649.8|15648.8|15595.8|15594.8|12695
1641570300000|2022-01-07 15:45:00|15600.2|15599.2|15563.6|15562.6|15602.3|15601.3|15563.2|15562.2|10308
1641570600000|2022-01-07 15:50:00|15563.8|15562.8|15548.6|15547.6|15573.1|15572.1|15523.6|15522.6|17215
1641570900000|2022-01-07 15:55:00|15548.8|15547.8|15566|15565|15581.2|15580.2|15533.1|15532.1|12560
1641571200000|2022-01-07 16:00:00|15565.8|15564.8|15564.1|15563.1|15593.1|15592.1|15551.1|15550.1|9493
1641571500000|2022-01-07 16:05:00|15563.8|15562.8|15586.6|15585.6|15604|15603|15562.2|15561.2|8996
1641571800000|2022-01-07 16:10:00|15585.8|15584.8|15585.7|15584.7|15597.8|15596.8|15567.1|15566.1|6561
1641572100000|2022-01-07 16:15:00|15585|15584|15553.2|15552.2|15597.6|15596.6|15546.8|15545.8|8128
1641572400000|2022-01-07 16:20:00|15555|15554|15593.3|15592.3|15598|15597|15551.2|15550.2|8847
1641572700000|2022-01-07 16:25:00|15593.6|15592.6|15625.1|15624.1|15629.8|15628.8|15583.6|15582.6|8496
1641573000000|2022-01-07 16:30:00|15624.8|15623.8|15620.6|15619.6|15629.6|15628.6|15604.6|15603.6|6066
1641573300000|2022-01-07 16:35:00|15621.1|15620.1|15617.3|15616.3|15638.1|15637.1|15603.8|15602.8|6985
1641573600000|2022-01-07 16:40:00|15617.2|15616.2|15614|15613|15637.2|15636.2|15604|15603|5825
1641573900000|2022-01-07 16:45:00|15615|15614|15665|15664|15666.2|15665.2|15609.8|15608.8|6645
1641574200000|2022-01-07 16:50:00|15664.8|15663.8|15684.5|15683.5|15684.6|15683.6|15650.6|15649.6|8562
1641574500000|2022-01-07 16:55:00|15684.6|15683.6|15658.1|15657.1|15685.8|15684.8|15654.1|15653.1|7175
1641574800000|2022-01-07 17:00:00|15658.6|15657.6|15641.8|15640.8|15666.8|15665.8|15638.8|15637.8|4948
1641575100000|2022-01-07 17:05:00|15642.1|15641.1|15652.3|15651.3|15661.8|15660.8|15632.6|15631.6|5669
1641575400000|2022-01-07 17:10:00|15652.2|15651.2|15657|15656|15672.5|15671.5|15643.6|15642.6|3817
1641575700000|2022-01-07 17:15:00|15656.8|15655.8|15637.6|15636.6|15668.2|15667.2|15636|15635|4022
1641576000000|2022-01-07 17:20:00|15637.2|15636.2|15627.5|15626.5|15637.6|15636.6|15613.2|15612.2|5309
1641576300000|2022-01-07 17:25:00|15627.8|15626.8|15631.8|15630.8|15639.1|15638.1|15621.3|15620.3|3399
1641576600000|2022-01-07 17:30:00|15632|15631|15625.2|15624.2|15632.8|15631.8|15613.7|15612.7|3463
1641576900000|2022-01-07 17:35:00|15625.3|15624.3|15612.6|15611.6|15625.8|15624.8|15597.6|15596.6|4867
1641577200000|2022-01-07 17:40:00|15612.8|15611.8|15624.4|15623.4|15630.1|15629.1|15608.6|15607.6|3395
1641577500000|2022-01-07 17:45:00|15624.8|15623.8|15629.9|15628.9|15660|15659|15615.1|15614.1|6958
1641577800000|2022-01-07 17:50:00|15629.8|15628.8|15647|15646|15653.3|15652.3|15629.4|15628.4|2889
1641578100000|2022-01-07 17:55:00|15647.1|15646.1|15650.1|15649.1|15655.1|15654.1|15637.3|15636.3|3027
1641578400000|2022-01-07 18:00:00|15650.6|15649.6|15650.9|15649.9|15660.9|15659.9|15627.3|15626.3|5510
1641578700000|2022-01-07 18:05:00|15650.8|15649.8|15654.9|15653.9|15663.1|15662.1|15644.9|15643.9|3177
1641579000000|2022-01-07 18:10:00|15654.8|15653.8|15658.8|15657.8|15662.5|15661.5|15646.6|15645.6|2496
1641579300000|2022-01-07 18:15:00|15658.6|15657.6|15656.1|15655.1|15670.4|15669.4|15647.1|15646.1|2922
1641579600000|2022-01-07 18:20:00|15656.6|15655.6|15635.5|15634.5|15660.9|15659.9|15633.1|15632.1|3404
1641579900000|2022-01-07 18:25:00|15635.8|15634.8|15625.4|15624.4|15640|15639|15621.9|15620.9|3361
1641580200000|2022-01-07 18:30:00|15625.6|15624.6|15644.4|15643.4|15646|15645|15621.8|15620.8|2902
1641580500000|2022-01-07 18:35:00|15643.6|15642.6|15633.5|15632.5|15652.1|15651.1|15628.4|15627.4|2521
1641580800000|2022-01-07 18:40:00|15633.4|15632.4|15638.8|15637.8|15645.5|15644.5|15625.1|15624.1|2311
1641581100000|2022-01-07 18:45:00|15638.6|15637.6|15623.1|15622.1|15638.8|15637.8|15622.9|15621.9|2720
1641581400000|2022-01-07 18:50:00|15623.6|15622.6|15615.6|15614.6|15624|15623|15602.1|15601.1|5529
1641581700000|2022-01-07 18:55:00|15615.8|15614.8|15617.8|15616.8|15627.3|15626.3|15611.8|15610.8|2200
1641582000000|2022-01-07 19:00:00|15617.9|15616.9|15611.1|15610.1|15625.3|15624.3|15603.9|15602.9|3055
1641582300000|2022-01-07 19:05:00|15611.4|15610.4|15608.6|15607.6|15612.5|15611.5|15585.4|15584.4|5475
1641582600000|2022-01-07 19:10:00|15608.5|15607.5|15603.4|15602.4|15617.9|15616.9|15602.4|15601.4|2367
1641582900000|2022-01-07 19:15:00|15603.1|15602.1|15598.4|15597.4|15610.1|15609.1|15595.8|15594.8|2465
1641583200000|2022-01-07 19:20:00|15598.9|15597.9|15582.5|15581.5|15598.9|15597.9|15579.8|15578.8|4436
1641583500000|2022-01-07 19:25:00|15582.4|15581.4|15592.9|15591.9|15595.4|15594.4|15569.4|15568.4|4630
1641583800000|2022-01-07 19:30:00|15592.8|15591.8|15597.8|15596.8|15602.3|15601.3|15585|15584|3562
1641584100000|2022-01-07 19:35:00|15597.3|15596.3|15628.1|15627.1|15629.8|15628.8|15590.5|15589.5|5230
1641584400000|2022-01-07 19:40:00|15627.9|15626.9|15634.4|15633.4|15641.9|15640.9|15621.6|15620.6|4784
1641584700000|2022-01-07 19:45:00|15634.5|15633.5|15646.3|15645.3|15656.4|15655.4|15627.9|15626.9|4136
1641585000000|2022-01-07 19:50:00|15646.9|15645.9|15660.4|15659.4|15667.4|15666.4|15637.9|15636.9|4199
1641585300000|2022-01-07 19:55:00|15660.3|15659.3|15651|15650|15661.5|15660.5|15645.4|15644.4|2895
1641585600000|2022-01-07 20:00:00|15651.4|15650.4|15666.4|15665.4|15668.6|15667.6|15648.6|15647.6|3760
1641585900000|2022-01-07 20:05:00|15667.1|15666.1|15662.1|15661.1|15683.3|15682.3|15657.4|15656.4|5555
1641586200000|2022-01-07 20:10:00|15662.3|15661.3|15637.4|15636.4|15663.1|15662.1|15632.1|15631.1|4236
1641586500000|2022-01-07 20:15:00|15637.5|15636.5|15647.6|15646.6|15649.4|15648.4|15635.1|15634.1|3089
1641586800000|2022-01-07 20:20:00|15646.5|15645.5|15630|15629|15655.2|15654.2|15628.7|15627.7|3725
1641587100000|2022-01-07 20:25:00|15630.5|15629.5|15625.5|15624.5|15631.2|15630.2|15611.7|15610.7|3715
1641587400000|2022-01-07 20:30:00|15625|15624|15627.3|15626.3|15653.3|15652.3|15620.7|15619.7|6363
1641587700000|2022-01-07 20:35:00|15627.5|15626.5|15634.7|15633.7|15641.5|15640.5|15619.4|15618.4|3883
1641588000000|2022-01-07 20:40:00|15634.8|15633.8|15615|15614|15637.4|15636.4|15613.2|15612.2|4628
1641588300000|2022-01-07 20:45:00|15615.3|15614.3|15634|15633|15639.5|15638.5|15606.8|15605.8|5297
1641588600000|2022-01-07 20:50:00|15635|15634|15609.3|15608.3|15648.9|15647.9|15606.3|15605.3|7740
1641588900000|2022-01-07 20:55:00|15609.5|15608.5|15596.5|15595.5|15625.4|15624.4|15586.2|15585.2|15142
1641589200000|2022-01-07 21:00:00|15597|15595|15608.7|15606.7|15610|15608|15592.3|15590.3|6149
1641589500000|2022-01-07 21:05:00|15608.2|15606.2|15604.5|15602.5|15616|15614|15603|15601|2609
1641589800000|2022-01-07 21:10:00|15604.8|15602.8|15596.5|15594.5|15607.2|15605.2|15593.9|15591.9|1909
1641590100000|2022-01-07 21:15:00|15596.7|15594.7|15595.3|15593.3|15599.7|15597.7|15594.9|15592.9|638
1641590400000|2022-01-07 21:20:00|15595.4|15593.4|15601.9|15599.9|15602.7|15600.7|15594|15592|484
1641590700000|2022-01-07 21:25:00|15600.3|15598.3|15597.3|15595.3|15601.8|15599.8|15595.3|15593.3|604
1641591000000|2022-01-07 21:30:00|15597.2|15595.2|15594.8|15592.8|15597.2|15595.2|15593|15591|289
1641591300000|2022-01-07 21:35:00|15594.9|15592.9|15591|15589|15596.4|15594.4|15591|15589|227
1641591600000|2022-01-07 21:40:00|15591.4|15589.4|15589.5|15587.5|15592.5|15590.5|15588.3|15586.3|318
1641591900000|2022-01-07 21:45:00|15588.8|15586.8|15587.5|15585.5|15590|15588|15585.4|15583.4|394
1641592200000|2022-01-07 21:50:00|15587.7|15585.7|15586.5|15584.5|15589.4|15587.4|15586.5|15584.5|214
1641592500000|2022-01-07 21:55:00|15586.7|15584.7|15585.6|15580.6|15587.8|15585.8|15582.5|15580.5|389
1641769200000|2022-01-09 23:00:00|15601.5|15599.5|15579|15577|15623|15621|15578.2|15576.2|2306
1641769500000|2022-01-09 23:05:00|15578.9|15576.9|15554.4|15552.4|15584.9|15582.9|15533|15531|2688
1641769800000|2022-01-09 23:10:00|15554.5|15552.5|15563|15561|15576.3|15574.3|15554.5|15552.5|1135
1641770100000|2022-01-09 23:15:00|15563.2|15561.2|15545.9|15543.9|15563.2|15561.2|15533.5|15531.5|1116
1641770400000|2022-01-09 23:20:00|15546|15544|15559|15557|15559.2|15557.2|15528.9|15526.9|1420
1641770700000|2022-01-09 23:25:00|15558.8|15556.8|15539.8|15537.8|15558.8|15556.8|15535.5|15533.5|975
1641771000000|2022-01-09 23:30:00|15539.9|15537.9|15555.9|15553.9|15557.9|15555.9|15537.9|15535.9|729
1641771300000|2022-01-09 23:35:00|15556|15554|15566|15564|15569.5|15567.5|15550|15548|743
1641771600000|2022-01-09 23:40:00|15566.2|15564.2|15572.2|15570.2|15574.9|15572.9|15562|15560|508
1641771900000|2022-01-09 23:45:00|15572.3|15570.3|15568.9|15566.9|15576.7|15574.7|15567.9|15565.9|413
1641772200000|2022-01-09 23:50:00|15569|15567|15583|15581|15586.2|15584.2|15569|15567|663
1641772500000|2022-01-09 23:55:00|15582.8|15580.8|15572|15570|15584.8|15582.8|15571.8|15569.8|469
1641772800000|2022-01-10 00:00:00|15572.2|15570.2|15577|15575|15582.4|15580.4|15571.9|15569.9|551
1641773100000|2022-01-10 00:05:00|15576.7|15574.7|15571.7|15569.7|15582.5|15580.5|15566.4|15564.4|498
1641773400000|2022-01-10 00:10:00|15571.5|15569.5|15571.4|15569.4|15579.7|15577.7|15568.4|15566.4|330
1641773700000|2022-01-10 00:15:00|15571.3|15569.3|15559.4|15557.4|15571.3|15569.3|15553.5|15551.5|803
1641774000000|2022-01-10 00:20:00|15560|15558|15583.5|15581.5|15584.8|15582.8|15559.8|15557.8|652
1641774300000|2022-01-10 00:25:00|15583.4|15581.4|15581.3|15579.3|15586.3|15584.3|15575.8|15573.8|438
1641774600000|2022-01-10 00:30:00|15580.5|15578.5|15592.3|15590.3|15597.4|15595.4|15579.9|15577.9|794
1641774900000|2022-01-10 00:35:00|15591.4|15589.4|15602.5|15600.5|15604.2|15602.2|15590.9|15588.9|649
1641775200000|2022-01-10 00:40:00|15602.7|15600.7|15595.7|15593.7|15606.5|15604.5|15589|15587|698
1641775500000|2022-01-10 00:45:00|15595.8|15593.8|15600.2|15598.2|15602.2|15600.2|15588.8|15586.8|366
1641775800000|2022-01-10 00:50:00|15600|15598|15590.8|15588.8|15602|15600|15590.4|15588.4|314
1641776100000|2022-01-10 00:55:00|15590.7|15588.7|15596.2|15594.2|15598.2|15596.2|15590.5|15588.5|214
1641776400000|2022-01-10 01:00:00|15596.3|15594.3|15580.8|15578.8|15599.7|15597.7|15579|15577|719
1641776700000|2022-01-10 01:05:00|15580.7|15578.7|15580.3|15578.3|15590.8|15588.8|15578.2|15576.2|433
1641777000000|2022-01-10 01:10:00|15580.4|15578.4|15585.2|15583.2|15588.3|15586.3|15580.3|15578.3|203
1641777300000|2022-01-10 01:15:00|15585.3|15583.3|15589|15587|15590.4|15588.4|15575.5|15573.5|618
1641777600000|2022-01-10 01:20:00|15588|15586|15588.2|15586.2|15591|15589|15585.9|15583.9|250
1641777900000|2022-01-10 01:25:00|15588.3|15586.3|15574.4|15572.4|15588.9|15586.9|15571.4|15569.4|543
1641778200000|2022-01-10 01:30:00|15574.7|15572.7|15577.7|15575.7|15583|15581|15557.2|15555.2|993
1641778500000|2022-01-10 01:35:00|15577.5|15575.5|15581|15579|15583.5|15581.5|15573.5|15571.5|478
1641778800000|2022-01-10 01:40:00|15580.9|15578.9|15586.2|15584.2|15589.5|15587.5|15580.4|15578.4|470
1641779100000|2022-01-10 01:45:00|15585.9|15583.9|15601.9|15599.9|15608.2|15606.2|15579.7|15577.7|900
1641779400000|2022-01-10 01:50:00|15601.8|15599.8|15610.9|15608.9|15616.8|15614.8|15601.7|15599.7|882
1641779700000|2022-01-10 01:55:00|15611|15609|15614.8|15612.8|15620.2|15618.2|15610.2|15608.2|677
1641780000000|2022-01-10 02:00:00|15614.9|15612.9|15624.3|15622.3|15635.4|15633.4|15613.9|15611.9|1551
1641780300000|2022-01-10 02:05:00|15624.4|15622.4|15623|15621|15628.4|15626.4|15610.5|15608.5|840
1641780600000|2022-01-10 02:10:00|15622.9|15620.9|15612.7|15610.7|15624.3|15622.3|15612.3|15610.3|430
1641780900000|2022-01-10 02:15:00|15612.8|15610.8|15615.5|15613.5|15624.3|15622.3|15608.9|15606.9|493
1641781200000|2022-01-10 02:20:00|15615.7|15613.7|15625.2|15623.2|15626|15624|15609.4|15607.4|342
1641781500000|2022-01-10 02:25:00|15625|15623|15624.8|15622.8|15630.2|15628.2|15621.3|15619.3|453
1641781800000|2022-01-10 02:30:00|15625.5|15623.5|15618.4|15616.4|15625.8|15623.8|15617|15615|226
1641782100000|2022-01-10 02:35:00|15618.5|15616.5|15621.2|15619.2|15624.9|15622.9|15617.4|15615.4|189
1641782400000|2022-01-10 02:40:00|15621|15619|15626.2|15624.2|15629.8|15627.8|15620.3|15618.3|256
1641782700000|2022-01-10 02:45:00|15626|15624|15620.9|15618.9|15628.8|15626.8|15620.2|15618.2|212
1641783000000|2022-01-10 02:50:00|15620.5|15618.5|15613|15611|15623.4|15621.4|15612.3|15610.3|294
1641783300000|2022-01-10 02:55:00|15613.4|15611.4|15613.8|15611.8|15617.3|15615.3|15611.3|15609.3|245
1641783600000|2022-01-10 03:00:00|15613.9|15611.9|15614.4|15612.4|15616.3|15614.3|15609.2|15607.2|304
1641783900000|2022-01-10 03:05:00|15614.5|15612.5|15605.8|15603.8|15615.7|15613.7|15605|15603|289
1641784200000|2022-01-10 03:10:00|15605.2|15603.2|15606.4|15604.4|15610.4|15608.4|15599.4|15597.4|444
1641784500000|2022-01-10 03:15:00|15606.5|15604.5|15605.4|15603.4|15609.4|15607.4|15604.4|15602.4|174
1641784800000|2022-01-10 03:20:00|15605.3|15603.3|15602.5|15600.5|15605.8|15603.8|15599.8|15597.8|292
1641785100000|2022-01-10 03:25:00|15602.4|15600.4|15612.8|15610.8|15616.5|15614.5|15599.5|15597.5|612
1641785400000|2022-01-10 03:30:00|15612.9|15610.9|15614.4|15612.4|15619.5|15617.5|15612.5|15610.5|256
1641785700000|2022-01-10 03:35:00|15614.3|15612.3|15620.2|15618.2|15620.2|15618.2|15614.2|15612.2|219
1641786000000|2022-01-10 03:40:00|15620|15618|15618.4|15616.4|15622.5|15620.5|15615.3|15613.3|286
1641786300000|2022-01-10 03:45:00|15618.3|15616.3|15621.3|15619.3|15624.3|15622.3|15618.3|15616.3|152
1641786600000|2022-01-10 03:50:00|15621.5|15619.5|15629.2|15627.2|15629.2|15627.2|15621.2|15619.2|263
1641786900000|2022-01-10 03:55:00|15629.3|15627.3|15627.4|15625.4|15630.7|15628.7|15625|15623|236
1641787200000|2022-01-10 04:00:00|15627.5|15625.5|15628.5|15626.5|15631.3|15629.3|15626.8|15624.8|197
1641787500000|2022-01-10 04:05:00|15628.7|15626.7|15629.5|15627.5|15634.9|15632.9|15627.8|15625.8|321
1641787800000|2022-01-10 04:10:00|15629.7|15627.7|15632.8|15630.8|15633.8|15631.8|15627.8|15625.8|182
1641788100000|2022-01-10 04:15:00|15632.5|15630.5|15643.2|15641.2|15648.9|15646.9|15632|15630|1048
1641788400000|2022-01-10 04:20:00|15643|15641|15640.4|15638.4|15646.7|15644.7|15639.4|15637.4|293
1641788700000|2022-01-10 04:25:00|15640.2|15638.2|15642.2|15640.2|15643.5|15641.5|15638.3|15636.3|281
1641789000000|2022-01-10 04:30:00|15642.3|15640.3|15644.8|15642.8|15645.3|15643.3|15639.9|15637.9|247
1641789300000|2022-01-10 04:35:00|15645.4|15643.4|15645.9|15643.9|15649.2|15647.2|15643.7|15641.7|291
1641789600000|2022-01-10 04:40:00|15646|15644|15641|15639|15646.5|15644.5|15641|15639|217
1641789900000|2022-01-10 04:45:00|15640.9|15638.9|15642.5|15640.5|15645.3|15643.3|15640.8|15638.8|162
1641790200000|2022-01-10 04:50:00|15642.3|15640.3|15646.7|15644.7|15648.4|15646.4|15641|15639|220
1641790500000|2022-01-10 04:55:00|15646.8|15644.8|15653.3|15651.3|15657|15655|15646.5|15644.5|542
1641790800000|2022-01-10 05:00:00|15653.2|15651.2|15639.5|15637.5|15655.2|15653.2|15639.5|15637.5|598
1641791100000|2022-01-10 05:05:00|15640|15638|15641.8|15639.8|15643.4|15641.4|15636.7|15634.7|383
1641791400000|2022-01-10 05:10:00|15641.7|15639.7|15638.9|15636.9|15643.2|15641.2|15636.7|15634.7|218
1641791700000|2022-01-10 05:15:00|15639.4|15637.4|15642.5|15640.5|15643.3|15641.3|15638.4|15636.4|250
1641792000000|2022-01-10 05:20:00|15642.8|15640.8|15640.2|15638.2|15644.8|15642.8|15640.2|15638.2|151
1641792300000|2022-01-10 05:25:00|15640|15638|15641|15639|15643|15641|15638.3|15636.3|120
1641792600000|2022-01-10 05:30:00|15640.9|15638.9|15650.9|15648.9|15658.5|15656.5|15640.9|15638.9|571
1641792900000|2022-01-10 05:35:00|15650.8|15648.8|15647.3|15645.3|15657|15655|15646.3|15644.3|367
1641793200000|2022-01-10 05:40:00|15647.4|15645.4|15647.9|15645.9|15650.9|15648.9|15646.5|15644.5|150
1641793500000|2022-01-10 05:45:00|15648.4|15646.4|15642.3|15640.3|15648.4|15646.4|15641.8|15639.8|261
1641793800000|2022-01-10 05:50:00|15642.2|15640.2|15641.7|15639.7|15645.2|15643.2|15640.4|15638.4|139
1641794100000|2022-01-10 05:55:00|15641.8|15639.8|15640.3|15638.3|15643.2|15641.2|15639.2|15637.2|114
1641794400000|2022-01-10 06:00:00|15640.8|15638.8|15643.2|15641.2|15645.2|15643.2|15640.4|15638.4|129
1641794700000|2022-01-10 06:05:00|15643|15641|15637.2|15635.2|15644.4|15642.4|15630.8|15628.8|428
1641795000000|2022-01-10 06:10:00|15636.8|15634.8|15636.4|15634.4|15638|15636|15634|15632|161
1641795300000|2022-01-10 06:15:00|15636.5|15634.5|15652.3|15650.3|15652.8|15650.8|15634|15632|370
1641795600000|2022-01-10 06:20:00|15652.5|15650.5|15647|15645|15655.5|15653.5|15646|15644|298
1641795900000|2022-01-10 06:25:00|15647.2|15645.2|15648.9|15646.9|15649.4|15647.4|15645.7|15643.7|90
1641796200000|2022-01-10 06:30:00|15649.4|15647.4|15648.3|15646.3|15654|15652|15646.7|15644.7|273
1641796500000|2022-01-10 06:35:00|15648.4|15646.4|15642.7|15640.7|15650.3|15648.3|15640.9|15638.9|234
1641796800000|2022-01-10 06:40:00|15643|15641|15643.5|15641.5|15645.8|15643.8|15638.7|15636.7|159
1641797100000|2022-01-10 06:45:00|15643.4|15641.4|15646.5|15644.5|15647.8|15645.8|15640.9|15638.9|97
1641797400000|2022-01-10 06:50:00|15646.9|15644.9|15649.5|15647.5|15653|15651|15646.9|15644.9|224
1641797700000|2022-01-10 06:55:00|15649.3|15647.3|15650.4|15648.4|15654.8|15652.8|15648.7|15646.7|291
1641798000000|2022-01-10 07:00:00|15650.2|15648.2|15661.3|15659.3|15671.2|15669.2|15650.2|15648.2|1006
1641798300000|2022-01-10 07:05:00|15662.9|15660.9|15663.9|15661.9|15669.5|15667.5|15662.5|15660.5|294
1641798600000|2022-01-10 07:10:00|15664|15662|15656.5|15654.5|15664|15662|15654.2|15652.2|339
1641798900000|2022-01-10 07:15:00|15657|15655|15650|15648|15657.8|15655.8|15643.3|15641.3|589
1641799200000|2022-01-10 07:20:00|15650.2|15648.2|15669.3|15667.3|15671.2|15669.2|15650.2|15648.2|616
1641799500000|2022-01-10 07:25:00|15669.4|15667.4|15665.5|15663.5|15671.2|15669.2|15662.5|15660.5|399
1641799800000|2022-01-10 07:30:00|15665.4|15663.4|15673.9|15671.9|15680.9|15678.9|15664.4|15662.4|990
1641800100000|2022-01-10 07:35:00|15674|15672|15668.4|15666.4|15677.4|15675.4|15667.2|15665.2|425
1641800400000|2022-01-10 07:40:00|15668.5|15666.5|15665.7|15663.7|15672.8|15670.8|15664.4|15662.4|318
1641800700000|2022-01-10 07:45:00|15665.8|15663.8|15676.7|15674.7|15677.2|15675.2|15662.5|15660.5|409
1641801000000|2022-01-10 07:50:00|15676.5|15674.5|15669.3|15667.3|15676.9|15674.9|15667.4|15665.4|322
1641801300000|2022-01-10 07:55:00|15669.4|15667.4|15663|15661|15671.2|15669.2|15656.5|15654.5|415
1641801600000|2022-01-10 08:00:00|15663.2|15661.2|15653.3|15651.3|15669.4|15667.4|15647.5|15645.5|1318
1641801900000|2022-01-10 08:05:00|15655.4|15653.4|15625.4|15623.4|15655.4|15653.4|15625.2|15623.2|2028
1641802200000|2022-01-10 08:10:00|15624.9|15622.9|15613.2|15611.2|15635.4|15633.4|15610.7|15608.7|2124
1641802500000|2022-01-10 08:15:00|15613.5|15611.5|15596.5|15594.5|15614.4|15612.4|15590.2|15588.2|1879
1641802800000|2022-01-10 08:20:00|15595.9|15593.9|15592.9|15590.9|15604.9|15602.9|15573.2|15571.2|2066
1641803100000|2022-01-10 08:25:00|15592.8|15590.8|15599.8|15597.8|15602|15600|15576.9|15574.9|1525
1641803400000|2022-01-10 08:30:00|15599.3|15597.3|15557.8|15555.8|15599.3|15597.3|15557.8|15555.8|1832
1641803700000|2022-01-10 08:35:00|15558|15556|15548|15546|15563.5|15561.5|15536.2|15534.2|2672
1641804000000|2022-01-10 08:40:00|15547.9|15545.9|15554.7|15552.7|15555.8|15553.8|15532.3|15530.3|2070
1641804300000|2022-01-10 08:45:00|15554.2|15552.2|15563.4|15561.4|15566.3|15564.3|15538.3|15536.3|1716
1641804600000|2022-01-10 08:50:00|15563.5|15561.5|15560.7|15558.7|15571.3|15569.3|15547.4|15545.4|1442
1641804900000|2022-01-10 08:55:00|15560.8|15558.8|15582|15580|15593|15591|15553.2|15551.2|1921
1641805200000|2022-01-10 09:00:00|15582.5|15580.5|15577.4|15575.4|15596.2|15594.2|15576.3|15574.3|1277
1641805500000|2022-01-10 09:05:00|15577.5|15575.5|15605.9|15603.9|15607.4|15605.4|15577.2|15575.2|1521
1641805800000|2022-01-10 09:10:00|15605.8|15603.8|15597.7|15595.7|15610.2|15608.2|15594.7|15592.7|1146
1641806100000|2022-01-10 09:15:00|15597.5|15595.5|15605.4|15603.4|15611.9|15609.9|15597.5|15595.5|846
1641806400000|2022-01-10 09:20:00|15606.4|15604.4|15604.9|15602.9|15611.4|15609.4|15599.2|15597.2|853
1641806700000|2022-01-10 09:25:00|15605.2|15603.2|15608.4|15606.4|15612.3|15610.3|15601.4|15599.4|519
1641807000000|2022-01-10 09:30:00|15608.5|15606.5|15595|15593|15617|15615|15595|15593|1228
1641807300000|2022-01-10 09:35:00|15595.7|15593.7|15604.2|15602.2|15614.9|15612.9|15595.3|15593.3|666
1641807600000|2022-01-10 09:40:00|15604.4|15602.4|15617.9|15615.9|15618.3|15616.3|15602.3|15600.3|625
1641807900000|2022-01-10 09:45:00|15617.8|15615.8|15600.4|15598.4|15618.3|15616.3|15598.8|15596.8|821
1641808200000|2022-01-10 09:50:00|15600.5|15598.5|15602.9|15600.9|15609.9|15607.9|15596.5|15594.5|699
1641808500000|2022-01-10 09:55:00|15603.2|15601.2|15589.2|15587.2|15610.4|15608.4|15588.3|15586.3|948
1641808800000|2022-01-10 10:00:00|15589.3|15587.3|15587|15585|15591.4|15589.4|15577.2|15575.2|1224
1641809100000|2022-01-10 10:05:00|15586.9|15584.9|15587.3|15585.3|15591|15589|15580.4|15578.4|458
1641809400000|2022-01-10 10:10:00|15587.4|15585.4|15609.3|15607.3|15612.3|15610.3|15587.3|15585.3|1100
1641809700000|2022-01-10 10:15:00|15609.2|15607.2|15598.9|15596.9|15613.2|15611.2|15596.4|15594.4|823
1641810000000|2022-01-10 10:20:00|15599|15597|15581|15579|15602.4|15600.4|15575.3|15573.3|944
1641810300000|2022-01-10 10:25:00|15581.2|15579.2|15584.8|15582.8|15589|15587|15578|15576|586
1641810600000|2022-01-10 10:30:00|15584.5|15582.5|15585.3|15583.3|15589|15587|15578.4|15576.4|495
1641810900000|2022-01-10 10:35:00|15585.7|15583.7|15585.8|15583.8|15590.3|15588.3|15581.3|15579.3|368
1641811200000|2022-01-10 10:40:00|15585.7|15583.7|15558.9|15556.9|15587.4|15585.4|15556|15554|1484
1641811500000|2022-01-10 10:45:00|15559|15557|15559.5|15557.5|15571.2|15569.2|15556.3|15554.3|783
1641811800000|2022-01-10 10:50:00|15561.7|15559.7|15546|15544|15565.5|15563.5|15540.9|15538.9|1231
1641812100000|2022-01-10 10:55:00|15545.9|15543.9|15553.3|15551.3|15560|15558|15545|15543|550
1641812400000|2022-01-10 11:00:00|15552.9|15550.9|15546.5|15544.5|15566.3|15564.3|15543.4|15541.4|1101
1641812700000|2022-01-10 11:05:00|15546.7|15544.7|15544.7|15542.7|15556.7|15554.7|15534.7|15532.7|1142
1641813000000|2022-01-10 11:10:00|15544.8|15542.8|15539.8|15537.8|15548|15546|15536.5|15534.5|1040
1641813300000|2022-01-10 11:15:00|15539.9|15537.9|15546.4|15544.4|15556.4|15554.4|15539|15537|1119
1641813600000|2022-01-10 11:20:00|15546.5|15544.5|15533.9|15531.9|15552.4|15550.4|15528.7|15526.7|1239
1641813900000|2022-01-10 11:25:00|15534.2|15532.2|15536.4|15534.4|15537.7|15535.7|15528.9|15526.9|625
1641814200000|2022-01-10 11:30:00|15536.3|15534.3|15536.9|15534.9|15550.9|15548.9|15534.5|15532.5|1095
1641814500000|2022-01-10 11:35:00|15537.2|15535.2|15526|15524|15541.9|15539.9|15518.5|15516.5|1651
1641814800000|2022-01-10 11:40:00|15525.9|15523.9|15528.5|15526.5|15536.2|15534.2|15512.8|15510.8|2204
1641815100000|2022-01-10 11:45:00|15528.7|15526.7|15541.5|15539.5|15543.4|15541.4|15528.4|15526.4|1153
1641815400000|2022-01-10 11:50:00|15541.7|15539.7|15538.9|15536.9|15551.4|15549.4|15537.9|15535.9|1145
1641815700000|2022-01-10 11:55:00|15538.7|15536.7|15546.9|15544.9|15552.7|15550.7|15538.2|15536.2|669
1641816000000|2022-01-10 12:00:00|15547.4|15545.4|15543.9|15541.9|15557.5|15555.5|15538.9|15536.9|1007
1641816300000|2022-01-10 12:05:00|15544.7|15542.7|15533|15531|15554.3|15552.3|15530.4|15528.4|1036
1641816600000|2022-01-10 12:10:00|15532.9|15530.9|15516.3|15514.3|15540.8|15538.8|15512.9|15510.9|2098
1641816900000|2022-01-10 12:15:00|15516.2|15514.2|15488.7|15486.7|15516.9|15514.9|15482.3|15480.3|4319
1641817200000|2022-01-10 12:20:00|15489.2|15487.2|15494.9|15492.9|15497.8|15495.8|15483.8|15481.8|1379
1641817500000|2022-01-10 12:25:00|15494.8|15492.8|15490.4|15488.4|15502.3|15500.3|15486.7|15484.7|1276
1641817800000|2022-01-10 12:30:00|15490.2|15488.2|15440.9|15438.9|15493|15491|15436.9|15434.9|5204
1641818100000|2022-01-10 12:35:00|15441|15439|15442.5|15440.5|15452.4|15450.4|15433.9|15431.9|3355
1641818400000|2022-01-10 12:40:00|15442.4|15440.4|15442.8|15440.8|15447.9|15445.9|15437.8|15435.8|1459
1641818700000|2022-01-10 12:45:00|15442.9|15440.9|15429.3|15427.3|15444|15442|15425.4|15423.4|2038
1641819000000|2022-01-10 12:50:00|15429.5|15427.5|15419.3|15417.3|15430.7|15428.7|15408.8|15406.8|2916
1641819300000|2022-01-10 12:55:00|15419.4|15417.4|15382|15380|15422.5|15420.5|15380.9|15378.9|3097
1641819600000|2022-01-10 13:00:00|15382.2|15380.2|15404.7|15402.7|15405.5|15403.5|15376.4|15374.4|3424
1641819900000|2022-01-10 13:05:00|15404.9|15402.9|15401.4|15399.4|15410.5|15408.5|15396|15394|2306
1641820200000|2022-01-10 13:10:00|15401.2|15399.2|15414.7|15412.7|15417|15415|15393.8|15391.8|2173
1641820500000|2022-01-10 13:15:00|15414.5|15412.5|15417|15415|15419.9|15417.9|15406.8|15404.8|1545
1641820800000|2022-01-10 13:20:00|15416|15414|15421.5|15419.5|15428.3|15426.3|15413.5|15411.5|2167
1641821100000|2022-01-10 13:25:00|15421.7|15419.7|15415.3|15413.3|15421.7|15419.7|15406.8|15404.8|1810
1641821400000|2022-01-10 13:30:00|15416.2|15414.2|15410.9|15408.9|15430.3|15428.3|15400.2|15398.2|2410
1641821700000|2022-01-10 13:35:00|15410.8|15408.8|15429.9|15427.9|15430.7|15428.7|15402.9|15400.9|1558
1641822000000|2022-01-10 13:40:00|15429.3|15427.3|15415.5|15413.5|15430.3|15428.3|15415.5|15413.5|1548
1641822300000|2022-01-10 13:45:00|15415.9|15413.9|15409.2|15407.2|15422.7|15420.7|15405.9|15403.9|1526
1641822600000|2022-01-10 13:50:00|15409.3|15407.3|15392.2|15390.2|15418.3|15416.3|15389|15387|1831
1641822900000|2022-01-10 13:55:00|15392|15390|15398.2|15396.2|15402|15400|15388.3|15386.3|1887
1641823200000|2022-01-10 14:00:00|15397.8|15395.8|15398.7|15396.7|15405.3|15403.3|15391.2|15389.2|1377
1641823500000|2022-01-10 14:05:00|15398.9|15396.9|15396.5|15394.5|15410.4|15408.4|15393.3|15391.3|1550
1641823800000|2022-01-10 14:10:00|15396.3|15394.3|15389.5|15387.5|15396.9|15394.9|15386.5|15384.5|1773
1641824100000|2022-01-10 14:15:00|15389.9|15387.9|15382.8|15380.8|15394.4|15392.4|15368.8|15366.8|3287
1641824400000|2022-01-10 14:20:00|15383.5|15381.5|15371.8|15369.8|15394.5|15392.5|15369.5|15367.5|2823
1641824700000|2022-01-10 14:25:00|15371.5|15369.5|15390.2|15388.2|15395.3|15393.3|15371.2|15369.2|3433
1641825000000|2022-01-10 14:30:00|15390.8|15388.8|15335.9|15334.9|15426.8|15425.8|15323.8|15322.8|26324
1641825300000|2022-01-10 14:35:00|15337.4|15336.4|15339.2|15338.2|15346.9|15345.9|15308.3|15307.3|16735
1641825600000|2022-01-10 14:40:00|15338.2|15337.2|15329.3|15328.3|15357.4|15356.4|15302.9|15301.9|15903
1641825900000|2022-01-10 14:45:00|15329.2|15328.2|15334.3|15333.3|15334.8|15333.8|15293|15292|16362
1641826200000|2022-01-10 14:50:00|15333.8|15332.8|15300.3|15299.3|15356.5|15355.5|15294.3|15293.3|15233
1641826500000|2022-01-10 14:55:00|15300.4|15299.4|15271.9|15270.9|15304.8|15303.8|15254.7|15253.7|15732
1641826800000|2022-01-10 15:00:00|15271.8|15270.8|15238.9|15237.9|15284|15283|15234.8|15233.8|15563
1641827100000|2022-01-10 15:05:00|15238.2|15237.2|15261|15260|15279|15278|15235.5|15234.5|13372
1641827400000|2022-01-10 15:10:00|15260.4|15259.4|15218|15217|15260.5|15259.5|15216.4|15215.4|15220
1641827700000|2022-01-10 15:15:00|15217.9|15216.9|15209.7|15208.7|15247|15246|15207.3|15206.3|14955
1641828000000|2022-01-10 15:20:00|15210.2|15209.2|15226.8|15225.8|15236.9|15235.9|15209.5|15208.5|9833
1641828300000|2022-01-10 15:25:00|15226.7|15225.7|15245|15244|15256.8|15255.8|15224.4|15223.4|10785
1641828600000|2022-01-10 15:30:00|15244.8|15243.8|15218.5|15217.5|15256.7|15255.7|15215.3|15214.3|11086
1641828900000|2022-01-10 15:35:00|15218.2|15217.2|15193.9|15192.9|15230.3|15229.3|15186.2|15185.2|9693
1641829200000|2022-01-10 15:40:00|15194|15193|15176.7|15175.7|15212.3|15211.3|15171|15170|10561
1641829500000|2022-01-10 15:45:00|15176.4|15175.4|15179.7|15178.7|15205.4|15204.4|15164.7|15163.7|10210
1641829800000|2022-01-10 15:50:00|15178.8|15177.8|15201.6|15200.6|15215.8|15214.8|15166.5|15165.5|11194
1641830100000|2022-01-10 15:55:00|15201.5|15200.5|15206.6|15205.6|15215.3|15214.3|15177.9|15176.9|9408
1641830400000|2022-01-10 16:00:00|15206.4|15205.4|15216.9|15215.9|15222.9|15221.9|15187|15186|9681
1641830700000|2022-01-10 16:05:00|15216.6|15215.6|15241.6|15240.6|15242.8|15241.8|15208.9|15207.9|8699
1641831000000|2022-01-10 16:10:00|15241.8|15240.8|15268.8|15267.8|15279.8|15278.8|15230|15229|11997
1641831300000|2022-01-10 16:15:00|15269|15268|15296.9|15295.9|15302.4|15301.4|15250.6|15249.6|12028
1641831600000|2022-01-10 16:20:00|15296.8|15295.8|15312.4|15311.4|15318.5|15317.5|15280.3|15279.3|8608
1641831900000|2022-01-10 16:25:00|15312.3|15311.3|15331|15330|15338.3|15337.3|15302|15301|9068
1641832200000|2022-01-10 16:30:00|15331.5|15330.5|15308|15307|15332.3|15331.3|15301.3|15300.3|7849
1641832500000|2022-01-10 16:35:00|15307.9|15306.9|15287.3|15286.3|15312|15311|15282.4|15281.4|7182
1641832800000|2022-01-10 16:40:00|15287.6|15286.6|15280.6|15279.6|15287.6|15286.6|15263.3|15262.3|7740
1641833100000|2022-01-10 16:45:00|15280.5|15279.5|15280.4|15279.4|15301.9|15300.9|15269.9|15268.9|8402
1641833400000|2022-01-10 16:50:00|15280.3|15279.3|15275|15274|15298.5|15297.5|15259.3|15258.3|8343
1641833700000|2022-01-10 16:55:00|15275.5|15274.5|15309.8|15308.8|15313.8|15312.8|15265.6|15264.6|6796
1641834000000|2022-01-10 17:00:00|15309.3|15308.3|15263.3|15262.3|15312|15311|15259.3|15258.3|7486
1641834300000|2022-01-10 17:05:00|15263.4|15262.4|15235.1|15234.1|15268.8|15267.8|15234.3|15233.3|7906
1641834600000|2022-01-10 17:10:00|15235|15234|15257|15256|15271.3|15270.3|15234.9|15233.9|6636
1641834900000|2022-01-10 17:15:00|15257.3|15256.3|15227|15226|15258.9|15257.9|15226.3|15225.3|4843
1641835200000|2022-01-10 17:20:00|15227.5|15226.5|15228.1|15227.1|15236.5|15235.5|15222.3|15221.3|5119
1641835500000|2022-01-10 17:25:00|15227.5|15226.5|15226.5|15225.5|15244.4|15243.4|15219.3|15218.3|5801
1641835800000|2022-01-10 17:30:00|15226.3|15225.3|15222.9|15221.9|15234|15233|15213.3|15212.3|5576
1641836100000|2022-01-10 17:35:00|15223|15222|15223.5|15222.5|15242.9|15241.9|15218.6|15217.6|4988
1641836400000|2022-01-10 17:40:00|15222.8|15221.8|15239.5|15238.5|15264.8|15263.8|15216.5|15215.5|6645
1641836700000|2022-01-10 17:45:00|15239.6|15238.6|15252.9|15251.9|15271.9|15270.9|15236.9|15235.9|7148
1641837000000|2022-01-10 17:50:00|15252.8|15251.8|15308.8|15307.8|15325.3|15324.3|15241.9|15240.9|11328
1641837300000|2022-01-10 17:55:00|15309|15308|15290|15289|15309.5|15308.5|15283.8|15282.8|5469
1641837600000|2022-01-10 18:00:00|15289.6|15288.6|15291.9|15290.9|15312.8|15311.8|15279.8|15278.8|8248
1641837900000|2022-01-10 18:05:00|15292|15291|15298.1|15297.1|15316.5|15315.5|15285.3|15284.3|5981
1641838200000|2022-01-10 18:10:00|15298|15297|15327.6|15326.6|15331.3|15330.3|15295.9|15294.9|7295
1641838500000|2022-01-10 18:15:00|15327.8|15326.8|15346.4|15345.4|15347.4|15346.4|15316.4|15315.4|6089
1641838800000|2022-01-10 18:20:00|15346|15345|15368.1|15367.1|15372.9|15371.9|15333.4|15332.4|8148
1641839100000|2022-01-10 18:25:00|15368.3|15367.3|15372.6|15371.6|15382.5|15381.5|15362.8|15361.8|4938
1641839400000|2022-01-10 18:30:00|15372.8|15371.8|15365.6|15364.6|15392.3|15391.3|15354.8|15353.8|7041
1641839700000|2022-01-10 18:35:00|15365.5|15364.5|15359.9|15358.9|15375.6|15374.6|15355.3|15354.3|4758
1641840000000|2022-01-10 18:40:00|15359.8|15358.8|15396.6|15395.6|15400.1|15399.1|15353.9|15352.9|7032
1641840300000|2022-01-10 18:45:00|15396.5|15395.5|15403.6|15402.6|15409.6|15408.6|15377.3|15376.3|5769
1641840600000|2022-01-10 18:50:00|15403.5|15402.5|15430|15429|15441|15440|15402.1|15401.1|7505
1641840900000|2022-01-10 18:55:00|15430.1|15429.1|15420.9|15419.9|15437.9|15436.9|15404.4|15403.4|6869
1641841200000|2022-01-10 19:00:00|15421.1|15420.1|15464.1|15463.1|15464.5|15463.5|15415.3|15414.3|8020
1641841500000|2022-01-10 19:05:00|15464|15463|15476.1|15475.1|15482.1|15481.1|15449.1|15448.1|7170
1641841800000|2022-01-10 19:10:00|15476|15475|15460.9|15459.9|15478.6|15477.6|15453.4|15452.4|5251
1641842100000|2022-01-10 19:15:00|15460.8|15459.8|15478.1|15477.1|15489.5|15488.5|15457.4|15456.4|5752
1641842400000|2022-01-10 19:20:00|15478.3|15477.3|15472.5|15471.5|15492.3|15491.3|15470|15469|4211
1641842700000|2022-01-10 19:25:00|15472.4|15471.4|15484|15483|15492.5|15491.5|15465.3|15464.3|4451
1641843000000|2022-01-10 19:30:00|15484.3|15483.3|15508.3|15507.3|15508.3|15507.3|15476.8|15475.8|5964
1641843300000|2022-01-10 19:35:00|15508|15507|15497|15496|15519.4|15518.4|15494|15493|5954
1641843600000|2022-01-10 19:40:00|15497.6|15496.6|15477|15476|15521.3|15520.3|15474.1|15473.1|5870
1641843900000|2022-01-10 19:45:00|15477.3|15476.3|15489.6|15488.6|15492.6|15491.6|15476.5|15475.5|4616
1641844200000|2022-01-10 19:50:00|15489.8|15488.8|15446.6|15445.6|15491.5|15490.5|15442.9|15441.9|8359
1641844500000|2022-01-10 19:55:00|15446.4|15445.4|15474|15473|15481.8|15480.8|15440.8|15439.8|5717
1641844800000|2022-01-10 20:00:00|15474.6|15473.6|15465.6|15464.6|15499.3|15498.3|15459.8|15458.8|5992
1641845100000|2022-01-10 20:05:00|15465.5|15464.5|15436.9|15435.9|15469.8|15468.8|15416.9|15415.9|9275
1641845400000|2022-01-10 20:10:00|15437|15436|15434|15433|15464.1|15463.1|15432.1|15431.1|6441
1641845700000|2022-01-10 20:15:00|15434.1|15433.1|15473.1|15472.1|15485|15484|15422.9|15421.9|7841
1641846000000|2022-01-10 20:20:00|15472.9|15471.9|15481.3|15480.3|15481.9|15480.9|15456.4|15455.4|5146
1641846300000|2022-01-10 20:25:00|15481|15480|15486.8|15485.8|15498.4|15497.4|15473.6|15472.6|5702
1641846600000|2022-01-10 20:30:00|15487.5|15486.5|15512.3|15511.3|15514.9|15513.9|15461.5|15460.5|7199
1641846900000|2022-01-10 20:35:00|15512.8|15511.8|15517.4|15516.4|15531.6|15530.6|15504.5|15503.5|7528
1641847200000|2022-01-10 20:40:00|15517.5|15516.5|15529.9|15528.9|15553.6|15552.6|15513.3|15512.3|9497
1641847500000|2022-01-10 20:45:00|15527.8|15526.8|15557.3|15556.3|15565.8|15564.8|15525.5|15524.5|9769
1641847800000|2022-01-10 20:50:00|15556|15555|15574.9|15573.9|15584.8|15583.8|15543.1|15542.1|8923
1641848100000|2022-01-10 20:55:00|15575|15574|15619.8|15618.8|15629.9|15628.9|15573.9|15572.9|16876
1641848400000|2022-01-10 21:00:00|15620.3|15618.3|15610.1|15608.1|15620.4|15618.4|15606.6|15604.6|8292
1641848700000|2022-01-10 21:05:00|15611.3|15609.3|15614|15612|15617.8|15615.8|15606.6|15604.6|2150
1641849000000|2022-01-10 21:10:00|15614.3|15612.3|15613.6|15611.6|15615.9|15613.9|15609.3|15607.3|1803
1641849300000|2022-01-10 21:15:00|15614.4|15612.4|15619.9|15617.9|15621.1|15619.1|15610.3|15608.3|698
1641849600000|2022-01-10 21:20:00|15619.3|15617.3|15628.5|15626.5|15631|15629|15619.1|15617.1|789
1641849900000|2022-01-10 21:25:00|15628.6|15626.6|15631|15629|15631.9|15629.9|15627|15625|550
1641850200000|2022-01-10 21:30:00|15631.6|15629.6|15629.5|15627.5|15632.9|15630.9|15624.8|15622.8|538
1641850500000|2022-01-10 21:35:00|15629.8|15627.8|15636.6|15634.6|15636.6|15634.6|15629.8|15627.8|384
1641850800000|2022-01-10 21:40:00|15636.3|15634.3|15632.6|15630.6|15636.6|15634.6|15632.4|15630.4|288
1641851100000|2022-01-10 21:45:00|15632.9|15630.9|15629|15627|15637.1|15635.1|15628.5|15626.5|452
1641851400000|2022-01-10 21:50:00|15629.1|15627.1|15625.8|15623.8|15633.5|15631.5|15625.6|15623.6|307
1641851700000|2022-01-10 21:55:00|15625.9|15623.9|15632|15627|15632.6|15630.6|15618.3|15616.3|852
1641852000000|2022-01-10 22:00:00|15631.6|15626.6|15628.8|15623.8|15631.6|15626.6|15626.9|15621.9|0
1641852300000|2022-01-10 22:05:00|15628.4|15623.4|15626.4|15621.4|15628.7|15623.7|15626.1|15621.1|0
1641852600000|2022-01-10 22:10:00|15626.3|15621.3|15624.9|15619.9|15626.3|15621.3|15624.4|15619.4|0
1641852900000|2022-01-10 22:15:00|15625|15620|15628.3|15623.3|15628.3|15623.3|15625|15620|0
1641853200000|2022-01-10 22:20:00|15628.7|15623.7|15627.4|15622.4|15628.9|15623.9|15626.5|15621.5|0
1641853500000|2022-01-10 22:25:00|15627.3|15622.3|15628.8|15623.8|15629.8|15624.8|15627|15622|0
1641853800000|2022-01-10 22:30:00|15628.9|15623.9|15629.8|15624.8|15630.1|15625.1|15628.8|15623.8|0
1641854100000|2022-01-10 22:35:00|15630|15625|15630.3|15625.3|15630.7|15625.7|15628.2|15623.2|0
1641854400000|2022-01-10 22:40:00|15630.2|15625.2|15630.4|15625.4|15630.7|15625.7|15629.6|15624.6|0
1641854700000|2022-01-10 22:45:00|15631|15626|15632.3|15627.3|15632.4|15627.4|15631|15626|0
1641855000000|2022-01-10 22:50:00|15632.4|15627.4|15633.1|15628.1|15634.3|15629.3|15632.3|15627.3|0
1641855300000|2022-01-10 22:55:00|15633|15628|15629.7|15624.7|15633|15628|15628.8|15623.8|0
1641855600000|2022-01-10 23:00:00|15629.8|15624.8|15625.6|15623.6|15638.1|15636.1|15618.1|15616.1|893
1641855900000|2022-01-10 23:05:00|15626.4|15624.4|15621.3|15619.3|15631|15629|15614.6|15612.6|434
1641856200000|2022-01-10 23:10:00|15621.4|15619.4|15639.4|15637.4|15639.4|15637.4|15621.4|15619.4|728
1641856500000|2022-01-10 23:15:00|15639.5|15637.5|15643|15641|15643.6|15641.6|15633.8|15631.8|598
1641856800000|2022-01-10 23:20:00|15643.4|15641.4|15652.6|15650.6|15653.1|15651.1|15643|15641|924
1641857100000|2022-01-10 23:25:00|15652.3|15650.3|15650.6|15648.6|15656.3|15654.3|15641.4|15639.4|663
1641857400000|2022-01-10 23:30:00|15650.5|15648.5|15642.9|15640.9|15652|15650|15642.4|15640.4|556
1641857700000|2022-01-10 23:35:00|15643.1|15641.1|15637.6|15635.6|15646.5|15644.5|15636.1|15634.1|454
1641858000000|2022-01-10 23:40:00|15637.8|15635.8|15646.5|15644.5|15648|15646|15635.5|15633.5|377
1641858300000|2022-01-10 23:45:00|15647|15645|15643.8|15641.8|15648.9|15646.9|15641.8|15639.8|264
1641858600000|2022-01-10 23:50:00|15643.6|15641.6|15641.3|15639.3|15645.8|15643.8|15640.8|15638.8|172
1641858900000|2022-01-10 23:55:00|15641.6|15639.6|15641.6|15639.6|15646|15644|15640.8|15638.8|210
1641859200000|2022-01-11 00:00:00|15641.8|15639.8|15650.8|15648.8|15651.5|15649.5|15640.6|15638.6|727
1641859500000|2022-01-11 00:05:00|15650.9|15648.9|15645.8|15643.8|15654.6|15652.6|15642|15640|555
1641859800000|2022-01-11 00:10:00|15645.6|15643.6|15651.4|15649.4|15653.8|15651.8|15644.5|15642.5|342
1641860100000|2022-01-11 00:15:00|15651.5|15649.5|15624.4|15622.4|15652|15650|15622.3|15620.3|1215
1641860400000|2022-01-11 00:20:00|15624.5|15622.5|15614|15612|15629.5|15627.5|15610.6|15608.6|884
1641860700000|2022-01-11 00:25:00|15613.8|15611.8|15613|15611|15625.1|15623.1|15612.3|15610.3|733
1641861000000|2022-01-11 00:30:00|15612.9|15610.9|15613.3|15611.3|15614.9|15612.9|15609.5|15607.5|603
1641861300000|2022-01-11 00:35:00|15613.4|15611.4|15623.5|15621.5|15623.6|15621.6|15610|15608|428
1641861600000|2022-01-11 00:40:00|15623.4|15621.4|15632.8|15630.8|15633.8|15631.8|15619.6|15617.6|536
1641861900000|2022-01-11 00:45:00|15633.1|15631.1|15632.3|15630.3|15639|15637|15631.8|15629.8|650
1641862200000|2022-01-11 00:50:00|15632.4|15630.4|15641.8|15639.8|15642.3|15640.3|15630|15628|431
1641862500000|2022-01-11 00:55:00|15642.1|15640.1|15645.8|15643.8|15649|15647|15642|15640|592
1641862800000|2022-01-11 01:00:00|15646.1|15644.1|15638.4|15636.4|15648.9|15646.9|15633.8|15631.8|575
1641863100000|2022-01-11 01:05:00|15638.3|15636.3|15634.4|15632.4|15642.4|15640.4|15634|15632|365
1641863400000|2022-01-11 01:10:00|15634.3|15632.3|15615.1|15613.1|15634.8|15632.8|15613.6|15611.6|760
1641863700000|2022-01-11 01:15:00|15615|15613|15627.9|15625.9|15629.1|15627.1|15595.3|15593.3|1135
1641864000000|2022-01-11 01:20:00|15628.1|15626.1|15615.8|15613.8|15629.3|15627.3|15615.4|15613.4|392
1641864300000|2022-01-11 01:25:00|15616.9|15614.9|15622.3|15620.3|15624.9|15622.9|15616.4|15614.4|266
1641864600000|2022-01-11 01:30:00|15621.9|15619.9|15605.9|15603.9|15631.4|15629.4|15601.9|15599.9|1013
1641864900000|2022-01-11 01:35:00|15605.5|15603.5|15615.3|15613.3|15621.3|15619.3|15603.5|15601.5|551
1641865200000|2022-01-11 01:40:00|15615.1|15613.1|15611.9|15609.9|15618.3|15616.3|15608.5|15606.5|392
1641865500000|2022-01-11 01:45:00|15612.4|15610.4|15608.1|15606.1|15617.5|15615.5|15605.6|15603.6|415
1641865800000|2022-01-11 01:50:00|15608.4|15606.4|15590.3|15588.3|15614|15612|15587.8|15585.8|1236
1641866100000|2022-01-11 01:55:00|15590.9|15588.9|15598.4|15596.4|15603.5|15601.5|15589.1|15587.1|617
1641866400000|2022-01-11 02:00:00|15598.5|15596.5|15597.1|15595.1|15601.9|15599.9|15594.3|15592.3|357
1641866700000|2022-01-11 02:05:00|15597.3|15595.3|15622.5|15620.5|15627.4|15625.4|15597.3|15595.3|940
1641867000000|2022-01-11 02:10:00|15622.4|15620.4|15639.9|15637.9|15643.5|15641.5|15621|15619|913
1641867300000|2022-01-11 02:15:00|15639.8|15637.8|15637.4|15635.4|15643.4|15641.4|15635.3|15633.3|408
1641867600000|2022-01-11 02:20:00|15637.3|15635.3|15652|15650|15653.1|15651.1|15637|15635|631
1641867900000|2022-01-11 02:25:00|15652.1|15650.1|15645.5|15643.5|15652.4|15650.4|15644.5|15642.5|398
1641868200000|2022-01-11 02:30:00|15645.6|15643.6|15634.4|15632.4|15648.5|15646.5|15634.1|15632.1|605
1641868500000|2022-01-11 02:35:00|15634.8|15632.8|15631|15629|15635|15633|15626.6|15624.6|628
1641868800000|2022-01-11 02:40:00|15631.5|15629.5|15628.4|15626.4|15632.4|15630.4|15625.6|15623.6|432
1641869100000|2022-01-11 02:45:00|15628.3|15626.3|15633|15631|15639.5|15637.5|15628.3|15626.3|455
1641869400000|2022-01-11 02:50:00|15632.6|15630.6|15636|15634|15638.5|15636.5|15627.4|15625.4|446
1641869700000|2022-01-11 02:55:00|15635.8|15633.8|15640.3|15638.3|15645|15643|15634.9|15632.9|413
1641870000000|2022-01-11 03:00:00|15640.1|15638.1|15637.3|15635.3|15643.6|15641.6|15636.9|15634.9|292
1641870300000|2022-01-11 03:05:00|15637.4|15635.4|15633.1|15631.1|15640.4|15638.4|15632.5|15630.5|171
1641870600000|2022-01-11 03:10:00|15633.3|15631.3|15629|15627|15636.4|15634.4|15627.3|15625.3|218
1641870900000|2022-01-11 03:15:00|15629.1|15627.1|15639.3|15637.3|15639.5|15637.5|15627.9|15625.9|281
1641871200000|2022-01-11 03:20:00|15639.1|15637.1|15638.9|15636.9|15641.3|15639.3|15636.3|15634.3|160
1641871500000|2022-01-11 03:25:00|15639|15637|15635.3|15633.3|15640.8|15638.8|15633.9|15631.9|112
1641871800000|2022-01-11 03:30:00|15635.4|15633.4|15634.9|15632.9|15639.6|15637.6|15634.3|15632.3|119
1641872100000|2022-01-11 03:35:00|15635|15633|15633|15631|15637.6|15635.6|15630.3|15628.3|195
1641872400000|2022-01-11 03:40:00|15632.9|15630.9|15635.5|15633.5|15639.3|15637.3|15632.8|15630.8|205
1641872700000|2022-01-11 03:45:00|15635.3|15633.3|15632|15630|15636|15634|15627.4|15625.4|216
1641873000000|2022-01-11 03:50:00|15632.1|15630.1|15615.5|15613.5|15633|15631|15615.5|15613.5|433
1641873300000|2022-01-11 03:55:00|15615.8|15613.8|15621.4|15619.4|15623.4|15621.4|15615.6|15613.6|209
1641873600000|2022-01-11 04:00:00|15621.1|15619.1|15621.5|15619.5|15622.8|15620.8|15616.9|15614.9|207
1641873900000|2022-01-11 04:05:00|15621.6|15619.6|15615.8|15613.8|15625.1|15623.1|15614.9|15612.9|302
1641874200000|2022-01-11 04:10:00|15614.8|15612.8|15608.5|15606.5|15617.3|15615.3|15604.3|15602.3|643
1641874500000|2022-01-11 04:15:00|15608.4|15606.4|15610.9|15608.9|15614.5|15612.5|15608.4|15606.4|423
1641874800000|2022-01-11 04:20:00|15610.8|15608.8|15608.5|15606.5|15614|15612|15606.5|15604.5|422
1641875100000|2022-01-11 04:25:00|15608.1|15606.1|15609|15607|15610.6|15608.6|15605.9|15603.9|126
1641875400000|2022-01-11 04:30:00|15608.8|15606.8|15606.5|15604.5|15609.6|15607.6|15605.5|15603.5|184
1641875700000|2022-01-11 04:35:00|15607|15605|15610.3|15608.3|15610.6|15608.6|15596.4|15594.4|482
1641876000000|2022-01-11 04:40:00|15610.1|15608.1|15616.6|15614.6|15617.6|15615.6|15610.1|15608.1|315
1641876300000|2022-01-11 04:45:00|15616.8|15614.8|15618|15616|15618.3|15616.3|15614.3|15612.3|130
1641876600000|2022-01-11 04:50:00|15617.8|15615.8|15617|15615|15621.1|15619.1|15615|15613|304
1641876900000|2022-01-11 04:55:00|15616.9|15614.9|15612.6|15610.6|15617.1|15615.1|15609.4|15607.4|281
1641877200000|2022-01-11 05:00:00|15612.8|15610.8|15617.9|15615.9|15622.4|15620.4|15606.5|15604.5|388
1641877500000|2022-01-11 05:05:00|15617.8|15615.8|15615.8|15613.8|15628.1|15626.1|15615.8|15613.8|531
1641877800000|2022-01-11 05:10:00|15616.1|15614.1|15611.3|15609.3|15617.9|15615.9|15609.5|15607.5|317
1641878100000|2022-01-11 05:15:00|15611.1|15609.1|15608.5|15606.5|15614.3|15612.3|15605|15603|273
1641878400000|2022-01-11 05:20:00|15608.4|15606.4|15606.3|15604.3|15611.5|15609.5|15605.8|15603.8|192
1641878700000|2022-01-11 05:25:00|15606|15604|15615.3|15613.3|15623.4|15621.4|15605.6|15603.6|453
1641879000000|2022-01-11 05:30:00|15615.1|15613.1|15619.6|15617.6|15621.3|15619.3|15614.4|15612.4|235
1641879300000|2022-01-11 05:35:00|15619.5|15617.5|15610.3|15608.3|15624.4|15622.4|15609.5|15607.5|271
1641879600000|2022-01-11 05:40:00|15611|15609|15612.5|15610.5|15614.6|15612.6|15608.3|15606.3|174
1641879900000|2022-01-11 05:45:00|15612.4|15610.4|15608.9|15606.9|15612.4|15610.4|15607|15605|195
1641880200000|2022-01-11 05:50:00|15609|15607|15612.3|15610.3|15619.5|15617.5|15608.9|15606.9|247
1641880500000|2022-01-11 05:55:00|15612.4|15610.4|15614.5|15612.5|15618.3|15616.3|15612.4|15610.4|207
1641880800000|2022-01-11 06:00:00|15615.3|15613.3|15608.4|15606.4|15622.1|15620.1|15604.6|15602.6|322
1641881100000|2022-01-11 06:05:00|15608.5|15606.5|15605.9|15603.9|15611.1|15609.1|15603.1|15601.1|317
1641881400000|2022-01-11 06:10:00|15606|15604|15607.3|15605.3|15609.3|15607.3|15602.1|15600.1|320
1641881700000|2022-01-11 06:15:00|15607.1|15605.1|15605.1|15603.1|15609.5|15607.5|15603.6|15601.6|214
1641882000000|2022-01-11 06:20:00|15605.9|15603.9|15604.1|15602.1|15607.9|15605.9|15602.9|15600.9|228
1641882300000|2022-01-11 06:25:00|15604.3|15602.3|15591.6|15589.6|15605|15603|15591.1|15589.1|427
1641882600000|2022-01-11 06:30:00|15591.8|15589.8|15603.4|15601.4|15606.6|15604.6|15591.6|15589.6|485
1641882900000|2022-01-11 06:35:00|15603.3|15601.3|15595|15593|15613|15611|15594.6|15592.6|653
1641883200000|2022-01-11 06:40:00|15594.9|15592.9|15592.5|15590.5|15599.9|15597.9|15590.6|15588.6|380
1641883500000|2022-01-11 06:45:00|15592.6|15590.6|15595|15593|15597.5|15595.5|15590.1|15588.1|258
1641883800000|2022-01-11 06:50:00|15594.8|15592.8|15585.9|15583.9|15595.4|15593.4|15578.5|15576.5|632
1641884100000|2022-01-11 06:55:00|15585.8|15583.8|15604.8|15602.8|15605.1|15603.1|15585.8|15583.8|409
1641884400000|2022-01-11 07:00:00|15604.9|15602.9|15601.3|15599.3|15611|15609|15594.1|15592.1|742
1641884700000|2022-01-11 07:05:00|15600.5|15598.5|15611|15609|15612.3|15610.3|15596.8|15594.8|358
1641885000000|2022-01-11 07:10:00|15611.4|15609.4|15612.1|15610.1|15615.3|15613.3|15604.9|15602.9|329
1641885300000|2022-01-11 07:15:00|15612|15610|15630.6|15628.6|15631|15629|15611.3|15609.3|836
1641885600000|2022-01-11 07:20:00|15630.5|15628.5|15628.8|15626.8|15635.6|15633.6|15626.1|15624.1|562
1641885900000|2022-01-11 07:25:00|15628.9|15626.9|15639.4|15637.4|15643.6|15641.6|15628.1|15626.1|740
1641886200000|2022-01-11 07:30:00|15639|15637|15643.5|15641.5|15647|15645|15634.1|15632.1|647
1641886500000|2022-01-11 07:35:00|15643|15641|15635.5|15633.5|15643.6|15641.6|15633.6|15631.6|413
1641886800000|2022-01-11 07:40:00|15635.6|15633.6|15635.3|15633.3|15641|15639|15634.4|15632.4|275
1641887100000|2022-01-11 07:45:00|15635.1|15633.1|15645.1|15643.1|15649.1|15647.1|15627.5|15625.5|917
1641887400000|2022-01-11 07:50:00|15645.3|15643.3|15646.9|15644.9|15650.1|15648.1|15643|15641|551
1641887700000|2022-01-11 07:55:00|15646.5|15644.5|15651.5|15649.5|15655.1|15653.1|15643.6|15641.6|613
1641888000000|2022-01-11 08:00:00|15651.6|15649.6|15654.6|15652.6|15658.8|15656.8|15640.3|15638.3|2356
1641888300000|2022-01-11 08:05:00|15654.1|15652.1|15624.3|15622.3|15658.8|15656.8|15622.5|15620.5|1847
1641888600000|2022-01-11 08:10:00|15624.5|15622.5|15620.8|15618.8|15632|15630|15612.8|15610.8|1466
1641888900000|2022-01-11 08:15:00|15620.6|15618.6|15630.9|15628.9|15636.6|15634.6|15613.1|15611.1|1085
1641889200000|2022-01-11 08:20:00|15631|15629|15639.3|15637.3|15648.5|15646.5|15630.5|15628.5|856
1641889500000|2022-01-11 08:25:00|15639.1|15637.1|15626.9|15624.9|15642.3|15640.3|15614.3|15612.3|970
1641889800000|2022-01-11 08:30:00|15627|15625|15599|15597|15627.6|15625.6|15598.3|15596.3|1421
1641890100000|2022-01-11 08:35:00|15598.9|15596.9|15612.8|15610.8|15617.3|15615.3|15598.1|15596.1|975
1641890400000|2022-01-11 08:40:00|15612.9|15610.9|15624.6|15622.6|15628.6|15626.6|15609.8|15607.8|732
1641890700000|2022-01-11 08:45:00|15624.4|15622.4|15620.6|15618.6|15628.5|15626.5|15613.4|15611.4|708
1641891000000|2022-01-11 08:50:00|15620.8|15618.8|15617.4|15615.4|15628.5|15626.5|15608.3|15606.3|588
1641891300000|2022-01-11 08:55:00|15617.3|15615.3|15625|15623|15625.8|15623.8|15609.9|15607.9|544
1641891600000|2022-01-11 09:00:00|15624.6|15622.6|15637.1|15635.1|15641.9|15639.9|15622.8|15620.8|1398
1641891900000|2022-01-11 09:05:00|15637|15635|15637|15635|15640.4|15638.4|15627.9|15625.9|597
1641892200000|2022-01-11 09:10:00|15637.4|15635.4|15655.1|15653.1|15657.5|15655.5|15633.8|15631.8|1341
1641892500000|2022-01-11 09:15:00|15655|15653|15672.9|15670.9|15675.5|15673.5|15650.1|15648.1|1703
1641892800000|2022-01-11 09:20:00|15672.8|15670.8|15701.5|15699.5|15706.5|15704.5|15670.5|15668.5|2507
1641893100000|2022-01-11 09:25:00|15701.6|15699.6|15698.4|15696.4|15702.5|15700.5|15694.4|15692.4|923
1641893400000|2022-01-11 09:30:00|15699.4|15697.4|15710.4|15708.4|15713.3|15711.3|15698|15696|1477
1641893700000|2022-01-11 09:35:00|15710.3|15708.3|15720.3|15718.3|15723.3|15721.3|15706.5|15704.5|1579
1641894000000|2022-01-11 09:40:00|15720.5|15718.5|15722.8|15720.8|15724.4|15722.4|15712.8|15710.8|1181
1641894300000|2022-01-11 09:45:00|15722.4|15720.4|15735.3|15733.3|15739.6|15737.6|15718.3|15716.3|1484
1641894600000|2022-01-11 09:50:00|15735.1|15733.1|15736.9|15734.9|15738.6|15736.6|15730.5|15728.5|959
1641894900000|2022-01-11 09:55:00|15737|15735|15724.4|15722.4|15738.8|15736.8|15722.5|15720.5|979
1641895200000|2022-01-11 10:00:00|15724.3|15722.3|15736.3|15734.3|15737|15735|15719.4|15717.4|866
1641895500000|2022-01-11 10:05:00|15736.4|15734.4|15736.9|15734.9|15747.6|15745.6|15734.1|15732.1|1093
1641895800000|2022-01-11 10:10:00|15736.8|15734.8|15728.3|15726.3|15737|15735|15725.1|15723.1|684
1641896100000|2022-01-11 10:15:00|15728.1|15726.1|15728.6|15726.6|15731.6|15729.6|15724.5|15722.5|556
1641896400000|2022-01-11 10:20:00|15728.5|15726.5|15722.8|15720.8|15729.4|15727.4|15718.3|15716.3|941
1641896700000|2022-01-11 10:25:00|15722.6|15720.6|15714.3|15712.3|15728.9|15726.9|15713.8|15711.8|669
1641897000000|2022-01-11 10:30:00|15714.4|15712.4|15721.9|15719.9|15722.5|15720.5|15713.8|15711.8|585
1641897300000|2022-01-11 10:35:00|15721.8|15719.8|15725.1|15723.1|15732.8|15730.8|15721.3|15719.3|776
1641897600000|2022-01-11 10:40:00|15725|15723|15731.9|15729.9|15734.9|15732.9|15722|15720|476
1641897900000|2022-01-11 10:45:00|15731.8|15729.8|15735.4|15733.4|15740.5|15738.5|15729.5|15727.5|512
1641898200000|2022-01-11 10:50:00|15735.3|15733.3|15735|15733|15736.5|15734.5|15726.9|15724.9|372
1641898500000|2022-01-11 10:55:00|15735.3|15733.3|15728.1|15726.1|15737.3|15735.3|15724.1|15722.1|451
1641898800000|2022-01-11 11:00:00|15728|15726|15697.8|15695.8|15728.3|15726.3|15696.6|15694.6|1787
1641899100000|2022-01-11 11:05:00|15697.6|15695.6|15706.9|15704.9|15707.3|15705.3|15687.5|15685.5|2005
1641899400000|2022-01-11 11:10:00|15707.4|15705.4|15690.9|15688.9|15712.8|15710.8|15689.4|15687.4|1363
1641899700000|2022-01-11 11:15:00|15690.8|15688.8|15692.6|15690.6|15701.6|15699.6|15688.6|15686.6|519
1641900000000|2022-01-11 11:20:00|15692.5|15690.5|15699.3|15697.3|15700.5|15698.5|15691.6|15689.6|419
1641900300000|2022-01-11 11:25:00|15699.1|15697.1|15686.9|15684.9|15699.4|15697.4|15684.5|15682.5|646
1641900600000|2022-01-11 11:30:00|15686.8|15684.8|15695.3|15693.3|15700.9|15698.9|15683.8|15681.8|781
1641900900000|2022-01-11 11:35:00|15695.4|15693.4|15704.3|15702.3|15708.1|15706.1|15692.6|15690.6|759
1641901200000|2022-01-11 11:40:00|15704|15702|15705.5|15703.5|15706.3|15704.3|15701.3|15699.3|252
1641901500000|2022-01-11 11:45:00|15705.6|15703.6|15706.1|15704.1|15710.3|15708.3|15702.5|15700.5|367
1641901800000|2022-01-11 11:50:00|15706.6|15704.6|15716.8|15714.8|15719.5|15717.5|15705|15703|560
1641902100000|2022-01-11 11:55:00|15716.9|15714.9|15689.9|15687.9|15716.9|15714.9|15689.6|15687.6|863
1641902400000|2022-01-11 12:00:00|15689.4|15687.4|15694.3|15692.3|15700.3|15698.3|15687.1|15685.1|872
1641902700000|2022-01-11 12:05:00|15695|15693|15701.9|15699.9|15706.6|15704.6|15693.4|15691.4|714
1641903000000|2022-01-11 12:10:00|15701.8|15699.8|15702.6|15700.6|15710.1|15708.1|15690.6|15688.6|932
1641903300000|2022-01-11 12:15:00|15702.5|15700.5|15696.9|15694.9|15705.6|15703.6|15694.8|15692.8|518
1641903600000|2022-01-11 12:20:00|15697.4|15695.4|15704.9|15702.9|15708.3|15706.3|15697.4|15695.4|484
1641903900000|2022-01-11 12:25:00|15705|15703|15704.4|15702.4|15706.3|15704.3|15698.5|15696.5|364
1641904200000|2022-01-11 12:30:00|15704.3|15702.3|15696.1|15694.1|15706.1|15704.1|15692.3|15690.3|691
1641904500000|2022-01-11 12:35:00|15696.8|15694.8|15696.5|15694.5|15701|15699|15692.3|15690.3|556
1641904800000|2022-01-11 12:40:00|15696.1|15694.1|15694.5|15692.5|15699.8|15697.8|15694|15692|237
1641905100000|2022-01-11 12:45:00|15694.4|15692.4|15681.1|15679.1|15695.8|15693.8|15675.8|15673.8|1233
1641905400000|2022-01-11 12:50:00|15681.3|15679.3|15676|15674|15689.6|15687.6|15675.1|15673.1|841
1641905700000|2022-01-11 12:55:00|15675.8|15673.8|15661.3|15659.3|15681.1|15679.1|15656.8|15654.8|1802
1641906000000|2022-01-11 13:00:00|15661.8|15659.8|15674.8|15672.8|15681.6|15679.6|15652|15650|1777
1641906300000|2022-01-11 13:05:00|15675|15673|15680.3|15678.3|15686|15684|15673.5|15671.5|997
1641906600000|2022-01-11 13:10:00|15680.1|15678.1|15675|15673|15681.8|15679.8|15669.3|15667.3|765
1641906900000|2022-01-11 13:15:00|15675.3|15673.3|15678|15676|15680.5|15678.5|15674.3|15672.3|445
1641907200000|2022-01-11 13:20:00|15677.9|15675.9|15669|15667|15678.1|15676.1|15665.6|15663.6|740
1641907500000|2022-01-11 13:25:00|15669.5|15667.5|15664.6|15662.6|15676.8|15674.8|15662.9|15660.9|734
1641907800000|2022-01-11 13:30:00|15664.5|15662.5|15676.6|15674.6|15681.5|15679.5|15664.5|15662.5|893
1641908100000|2022-01-11 13:35:00|15677|15675|15649.1|15647.1|15677|15675|15644.5|15642.5|2389
1641908400000|2022-01-11 13:40:00|15649.5|15647.5|15629.4|15627.4|15650.5|15648.5|15621.1|15619.1|3406
1641908700000|2022-01-11 13:45:00|15629.5|15627.5|15638.9|15636.9|15645.9|15643.9|15628.8|15626.8|1944
1641909000000|2022-01-11 13:50:00|15639|15637|15621.1|15619.1|15639.1|15637.1|15613|15611|2286
1641909300000|2022-01-11 13:55:00|15621|15619|15612.8|15610.8|15624|15622|15611.6|15609.6|1510
1641909600000|2022-01-11 14:00:00|15612.6|15610.6|15597.6|15595.6|15613|15611|15591.3|15589.3|3258
1641909900000|2022-01-11 14:05:00|15598|15596|15603.4|15601.4|15606.5|15604.5|15585.1|15583.1|4188
1641910200000|2022-01-11 14:10:00|15602.9|15600.9|15592.3|15590.3|15603.9|15601.9|15582.1|15580.1|2483
1641910500000|2022-01-11 14:15:00|15592|15590|15570.3|15568.3|15594.1|15592.1|15558.4|15556.4|5456
1641910800000|2022-01-11 14:20:00|15570.8|15568.8|15586.8|15584.8|15587.5|15585.5|15568.3|15566.3|2954
1641911100000|2022-01-11 14:25:00|15587.6|15585.6|15578|15576|15589.6|15587.6|15570.1|15568.1|2565
1641911400000|2022-01-11 14:30:00|15577.5|15576.5|15546.8|15545.8|15590.8|15589.8|15522.4|15521.4|23748
1641911700000|2022-01-11 14:35:00|15546.6|15545.6|15581.6|15580.6|15606.4|15605.4|15539.4|15538.4|16544
1641912000000|2022-01-11 14:40:00|15581.4|15580.4|15512.1|15511.1|15585|15584|15489.4|15488.4|21062
1641912300000|2022-01-11 14:45:00|15511.6|15510.6|15520.8|15519.8|15557.4|15556.4|15502.6|15501.6|19677
1641912600000|2022-01-11 14:50:00|15520.5|15519.5|15534.4|15533.4|15585.9|15584.9|15506.4|15505.4|17664
1641912900000|2022-01-11 14:55:00|15534|15533|15561.5|15560.5|15570.8|15569.8|15509.3|15508.3|14494
1641913200000|2022-01-11 15:00:00|15562|15561|15632.6|15631.6|15633.8|15632.8|15543.9|15542.9|16367
1641913500000|2022-01-11 15:05:00|15633.4|15632.4|15621.1|15620.1|15656.5|15655.5|15617.3|15616.3|13347
1641913800000|2022-01-11 15:10:00|15621.3|15620.3|15637.5|15636.5|15666.9|15665.9|15616.3|15615.3|9982
1641914100000|2022-01-11 15:15:00|15638.1|15637.1|15630.1|15629.1|15653.6|15652.6|15597.1|15596.1|11124
1641914400000|2022-01-11 15:20:00|15629.5|15628.5|15620.9|15619.9|15644.5|15643.5|15617|15616|7796
1641914700000|2022-01-11 15:25:00|15620.4|15619.4|15617.8|15616.8|15632.9|15631.9|15599.4|15598.4|9091
1641915000000|2022-01-11 15:30:00|15617.6|15616.6|15571.5|15570.5|15662.3|15661.3|15571.5|15570.5|15499
1641915300000|2022-01-11 15:35:00|15572.3|15571.3|15574.3|15573.3|15587.9|15586.9|15565.3|15564.3|9044
1641915600000|2022-01-11 15:40:00|15574|15573|15527.1|15526.1|15575.5|15574.5|15519.1|15518.1|10672
1641915900000|2022-01-11 15:45:00|15526.1|15525.1|15540.8|15539.8|15570.4|15569.4|15520.5|15519.5|11497
1641916200000|2022-01-11 15:50:00|15541.9|15540.9|15556|15555|15557.6|15556.6|15528.4|15527.4|6299
1641916500000|2022-01-11 15:55:00|15555.6|15554.6|15579|15578|15583.3|15582.3|15542.5|15541.5|8803
1641916800000|2022-01-11 16:00:00|15578.6|15577.6|15639.6|15638.6|15652.9|15651.9|15572.6|15571.6|11651
1641917100000|2022-01-11 16:05:00|15639.1|15638.1|15640.9|15639.9|15665.9|15664.9|15632.9|15631.9|7992
1641917400000|2022-01-11 16:10:00|15641.1|15640.1|15717.1|15716.1|15720.3|15719.3|15641.1|15640.1|15314
1641917700000|2022-01-11 16:15:00|15717|15716|15755.3|15754.3|15768|15767|15707.9|15706.9|13843
1641918000000|2022-01-11 16:20:00|15755.4|15754.4|15739.9|15738.9|15761.1|15760.1|15717.9|15716.9|10827
1641918300000|2022-01-11 16:25:00|15740|15739|15764.9|15763.9|15769.3|15768.3|15735|15734|6230
1641918600000|2022-01-11 16:30:00|15764.8|15763.8|15752.1|15751.1|15769.4|15768.4|15744.8|15743.8|5495
1641918900000|2022-01-11 16:35:00|15751.9|15750.9|15798.1|15797.1|15802.4|15801.4|15751.9|15750.9|8609
1641919200000|2022-01-11 16:40:00|15797.8|15796.8|15821.8|15820.8|15839|15838|15794.8|15793.8|12272
1641919500000|2022-01-11 16:45:00|15821.6|15820.6|15803.5|15802.5|15826.5|15825.5|15796.8|15795.8|9600
1641919800000|2022-01-11 16:50:00|15803.4|15802.4|15828|15827|15833.8|15832.8|15803|15802|6344
1641920100000|2022-01-11 16:55:00|15827.6|15826.6|15834|15833|15836.9|15835.9|15818.3|15817.3|5479
1641920400000|2022-01-11 17:00:00|15834.3|15833.3|15831.5|15830.5|15844.6|15843.6|15818.1|15817.1|6238
1641920700000|2022-01-11 17:05:00|15831.6|15830.6|15829|15828|15837.3|15836.3|15815.3|15814.3|4363
1641921000000|2022-01-11 17:10:00|15829.1|15828.1|15826.9|15825.9|15831.3|15830.3|15819|15818|2830
1641921300000|2022-01-11 17:15:00|15826.8|15825.8|15815.5|15814.5|15834.8|15833.8|15806.5|15805.5|4459
1641921600000|2022-01-11 17:20:00|15816.3|15815.3|15805.6|15804.6|15822.6|15821.6|15799.4|15798.4|3477
1641921900000|2022-01-11 17:25:00|15805.8|15804.8|15764|15763|15809.8|15808.8|15757.5|15756.5|6921
1641922200000|2022-01-11 17:30:00|15765.1|15764.1|15772|15771|15785.5|15784.5|15757.8|15756.8|4706
1641922500000|2022-01-11 17:35:00|15771.9|15770.9|15773.6|15772.6|15791.3|15790.3|15765.8|15764.8|4233
1641922800000|2022-01-11 17:40:00|15774|15773|15789.9|15788.9|15791|15790|15765.4|15764.4|3841
1641923100000|2022-01-11 17:45:00|15790|15789|15776.5|15775.5|15791|15790|15773|15772|2642
1641923400000|2022-01-11 17:50:00|15776.8|15775.8|15798.5|15797.5|15799.4|15798.4|15774.5|15773.5|3593
1641923700000|2022-01-11 17:55:00|15798.9|15797.9|15785.1|15784.1|15800.3|15799.3|15776.9|15775.9|3522
1641924000000|2022-01-11 18:00:00|15785|15784|15772|15771|15787.5|15786.5|15758.3|15757.3|4268
1641924300000|2022-01-11 18:05:00|15772.9|15771.9|15763|15762|15773.3|15772.3|15744.9|15743.9|5524
1641924600000|2022-01-11 18:10:00|15763.1|15762.1|15781.8|15780.8|15786.1|15785.1|15759.2|15758.2|3138
1641924900000|2022-01-11 18:15:00|15782.4|15781.4|15800.6|15799.6|15800.6|15799.6|15777.3|15776.3|3271
1641925200000|2022-01-11 18:20:00|15800.4|15799.4|15814.4|15813.4|15819.8|15818.8|15797.7|15796.7|5176
1641925500000|2022-01-11 18:25:00|15814.1|15813.1|15796.8|15795.8|15815.1|15814.1|15794.3|15793.3|3506
1641925800000|2022-01-11 18:30:00|15797.8|15796.8|15806.9|15805.9|15808.6|15807.6|15794.8|15793.8|2717
1641926100000|2022-01-11 18:35:00|15807.1|15806.1|15800.6|15799.6|15808.4|15807.4|15796.8|15795.8|1930
1641926400000|2022-01-11 18:40:00|15800.7|15799.7|15805.6|15804.6|15812.3|15811.3|15793.3|15792.3|2011
1641926700000|2022-01-11 18:45:00|15806.1|15805.1|15802.1|15801.1|15822.8|15821.8|15795.7|15794.7|4109
1641927000000|2022-01-11 18:50:00|15801.8|15800.8|15804.2|15803.2|15809.7|15808.7|15799.9|15798.9|1871
1641927300000|2022-01-11 18:55:00|15804.1|15803.1|15815.3|15814.3|15817.6|15816.6|15802.1|15801.1|2427
1641927600000|2022-01-11 19:00:00|15815.2|15814.2|15806.6|15805.6|15820.3|15819.3|15799.1|15798.1|3296
1641927900000|2022-01-11 19:05:00|15807.3|15806.3|15791.3|15790.3|15810.1|15809.1|15779.6|15778.6|3821
1641928200000|2022-01-11 19:10:00|15791.2|15790.2|15795.1|15794.1|15801.7|15800.7|15783.6|15782.6|3374
1641928500000|2022-01-11 19:15:00|15795.3|15794.3|15801.8|15800.8|15806.1|15805.1|15792.8|15791.8|1753
1641928800000|2022-01-11 19:20:00|15801.9|15800.9|15801.7|15800.7|15805.1|15804.1|15786.8|15785.8|2185
1641929100000|2022-01-11 19:25:00|15802.2|15801.2|15801.3|15800.3|15804.6|15803.6|15794.1|15793.1|1349
1641929400000|2022-01-11 19:30:00|15801.4|15800.4|15783.7|15782.7|15802.2|15801.2|15775.1|15774.1|3949
1641929700000|2022-01-11 19:35:00|15783.8|15782.8|15805.6|15804.6|15808.9|15807.9|15776.3|15775.3|3038
1641930000000|2022-01-11 19:40:00|15805.7|15804.7|15815.1|15814.1|15815.8|15814.8|15800.6|15799.6|2778
1641930300000|2022-01-11 19:45:00|15815.3|15814.3|15830.1|15829.1|15833.3|15832.3|15811.8|15810.8|3681
1641930600000|2022-01-11 19:50:00|15830.2|15829.2|15831.2|15830.2|15834.2|15833.2|15819.2|15818.2|3580
1641930900000|2022-01-11 19:55:00|15830.6|15829.6|15822.3|15821.3|15847.8|15846.8|15820.1|15819.1|5324
1641931200000|2022-01-11 20:00:00|15822.7|15821.7|15826.3|15825.3|15836.8|15835.8|15816.7|15815.7|4339
1641931500000|2022-01-11 20:05:00|15826.4|15825.4|15839.3|15838.3|15849.1|15848.1|15824.7|15823.7|4638
1641931800000|2022-01-11 20:10:00|15839.1|15838.1|15837.6|15836.6|15840.6|15839.6|15823.8|15822.8|3133
1641932100000|2022-01-11 20:15:00|15837.7|15836.7|15829.1|15828.1|15846.9|15845.9|15824.6|15823.6|3841
1641932400000|2022-01-11 20:20:00|15828.7|15827.7|15821.8|15820.8|15838.7|15837.7|15819.8|15818.8|2294
1641932700000|2022-01-11 20:25:00|15821.7|15820.7|15829.8|15828.8|15834.8|15833.8|15817.3|15816.3|3371
1641933000000|2022-01-11 20:30:00|15829.9|15828.9|15826.2|15825.2|15841.9|15840.9|15823.7|15822.7|4075
1641933300000|2022-01-11 20:35:00|15826.3|15825.3|15816.3|15815.3|15835.7|15834.7|15813.6|15812.6|3631
1641933600000|2022-01-11 20:40:00|15815.9|15814.9|15821.6|15820.6|15823.3|15822.3|15805.7|15804.7|4409
1641933900000|2022-01-11 20:45:00|15821.7|15820.7|15820.3|15819.3|15826.1|15825.1|15814.1|15813.1|3049
1641934200000|2022-01-11 20:50:00|15820.4|15819.4|15811.4|15810.4|15824.4|15823.4|15791.8|15790.8|8543
1641934500000|2022-01-11 20:55:00|15811.7|15810.7|15843.9|15842.9|15846.4|15845.4|15808.9|15807.9|13028
1641934800000|2022-01-11 21:00:00|15844.4|15842.4|15844.8|15842.8|15850.8|15848.8|15837.7|15835.7|5822
1641935100000|2022-01-11 21:05:00|15844.6|15842.6|15840.7|15838.7|15847.2|15845.2|15839.2|15837.2|1206
1641935400000|2022-01-11 21:10:00|15840.1|15838.1|15840.7|15838.7|15843.7|15841.7|15836.6|15834.6|1369
1641935700000|2022-01-11 21:15:00|15839.8|15837.8|15837.3|15835.3|15841.8|15839.8|15836.6|15834.6|407
1641936000000|2022-01-11 21:20:00|15837.4|15835.4|15835.1|15833.1|15841.1|15839.1|15834.9|15832.9|259
1641936300000|2022-01-11 21:25:00|15834.9|15832.9|15834.1|15832.1|15835.1|15833.1|15830.7|15828.7|368
1641936600000|2022-01-11 21:30:00|15833.9|15831.9|15836.3|15834.3|15837.1|15835.1|15833.4|15831.4|191
1641936900000|2022-01-11 21:35:00|15835.7|15833.7|15837.1|15835.1|15837.2|15835.2|15835.2|15833.2|129
1641937200000|2022-01-11 21:40:00|15836.9|15834.9|15838.9|15836.9|15839.9|15837.9|15836.2|15834.2|185
1641937500000|2022-01-11 21:45:00|15839.4|15837.4|15835.9|15833.9|15841.9|15839.9|15835.6|15833.6|292
1641937800000|2022-01-11 21:50:00|15835.6|15833.6|15835.7|15833.7|15838.2|15836.2|15834.9|15832.9|201
1641938100000|2022-01-11 21:55:00|15835.6|15833.6|15837.6|15832.6|15837.6|15835.2|15833.1|15831.1|369
1641938400000|2022-01-11 22:00:00|15837.7|15832.7|15837.3|15832.3|15839.1|15834.1|15835.4|15830.4|0
1641938700000|2022-01-11 22:05:00|15837.1|15832.1|15836.5|15831.5|15837.3|15832.3|15836|15831|0
1641939000000|2022-01-11 22:10:00|15836.7|15831.7|15833.9|15828.9|15836.7|15831.7|15833.9|15828.9|0
1641939300000|2022-01-11 22:15:00|15834.5|15829.5|15833.1|15828.1|15834.8|15829.8|15832|15827|0
1641939600000|2022-01-11 22:20:00|15833.9|15828.9|15833.8|15828.8|15834.3|15829.3|15833.2|15828.2|0
1641939900000|2022-01-11 22:25:00|15833.9|15828.9|15833.9|15828.9|15834.1|15829.1|15833.4|15828.4|0
1641940200000|2022-01-11 22:30:00|15834|15829|15835.1|15830.1|15836.1|15831.1|15834|15829|0
1641940500000|2022-01-11 22:35:00|15834.9|15829.9|15835.2|15830.2|15835.5|15830.5|15834.8|15829.8|0
1641940800000|2022-01-11 22:40:00|15835.1|15830.1|15835.4|15830.4|15835.4|15830.4|15834.9|15829.9|0
1641941100000|2022-01-11 22:45:00|15835.2|15830.2|15834.4|15829.4|15835.2|15830.2|15834.4|15829.4|0
1641941400000|2022-01-11 22:50:00|15835.1|15830.1|15835.6|15830.6|15835.8|15830.8|15835.1|15830.1|0
1641941700000|2022-01-11 22:55:00|15835.7|15830.7|15836.8|15831.8|15837.9|15832.9|15835.7|15830.7|0
1641942000000|2022-01-11 23:00:00|15837.4|15835.4|15844.4|15842.4|15846.2|15844.2|15837.4|15835.4|661
1641942300000|2022-01-11 23:05:00|15844.2|15842.2|15846.4|15844.4|15852.7|15850.7|15843.8|15841.8|737
1641942600000|2022-01-11 23:10:00|15847.2|15845.2|15842.6|15840.6|15847.8|15845.8|15841.6|15839.6|322
1641942900000|2022-01-11 23:15:00|15842.3|15840.3|15836.1|15834.1|15843.9|15841.9|15833.4|15831.4|549
1641943200000|2022-01-11 23:20:00|15836.6|15834.6|15831.9|15829.9|15837.3|15835.3|15828.3|15826.3|521
1641943500000|2022-01-11 23:25:00|15831.3|15829.3|15831.2|15829.2|15833.7|15831.7|15829.8|15827.8|196
1641943800000|2022-01-11 23:30:00|15831.1|15829.1|15834.9|15832.9|15836.2|15834.2|15831.1|15829.1|168
1641944100000|2022-01-11 23:35:00|15834.8|15832.8|15827.9|15825.9|15834.9|15832.9|15824.4|15822.4|306
1641944400000|2022-01-11 23:40:00|15828.6|15826.6|15833.7|15831.7|15835.4|15833.4|15828.6|15826.6|197
1641944700000|2022-01-11 23:45:00|15833.9|15831.9|15829.1|15827.1|15835.4|15833.4|15826.6|15824.6|221
1641945000000|2022-01-11 23:50:00|15828.9|15826.9|15830.6|15828.6|15831.1|15829.1|15828.1|15826.1|132
1641945300000|2022-01-11 23:55:00|15830.2|15828.2|15831.8|15829.8|15833.6|15831.6|15829.4|15827.4|145
1641945600000|2022-01-12 00:00:00|15832.1|15830.1|15832.9|15830.9|15837.3|15835.3|15830.4|15828.4|385
1641945900000|2022-01-12 00:05:00|15833.3|15831.3|15836.9|15834.9|15838.6|15836.6|15831.7|15829.7|269
1641946200000|2022-01-12 00:10:00|15836.8|15834.8|15836.6|15834.6|15837.3|15835.3|15832.7|15830.7|210
1641946500000|2022-01-12 00:15:00|15836.7|15834.7|15840.2|15838.2|15844.1|15842.1|15836.6|15834.6|393
1641946800000|2022-01-12 00:20:00|15840.3|15838.3|15846.7|15844.7|15848.9|15846.9|15839.8|15837.8|353
1641947100000|2022-01-12 00:25:00|15846.8|15844.8|15850.2|15848.2|15855.2|15853.2|15846.1|15844.1|653
1641947400000|2022-01-12 00:30:00|15850.1|15848.1|15852.8|15850.8|15857.6|15855.6|15849.7|15847.7|579
1641947700000|2022-01-12 00:35:00|15852.9|15850.9|15851.1|15849.1|15856.2|15854.2|15849.6|15847.6|366
1641948000000|2022-01-12 00:40:00|15851.2|15849.2|15849.3|15847.3|15854.9|15852.9|15848.4|15846.4|356
1641948300000|2022-01-12 00:45:00|15849.2|15847.2|15847.8|15845.8|15850.1|15848.1|15846.1|15844.1|214
1641948600000|2022-01-12 00:50:00|15847.9|15845.9|15845.2|15843.2|15848.4|15846.4|15844.1|15842.1|288
1641948900000|2022-01-12 00:55:00|15845.1|15843.1|15843.2|15841.2|15846.8|15844.8|15842.2|15840.2|274
1641949200000|2022-01-12 01:00:00|15843.1|15841.1|15840.9|15838.9|15845.1|15843.1|15837.6|15835.6|380
1641949500000|2022-01-12 01:05:00|15840.8|15838.8|15842.2|15840.2|15843.9|15841.9|15838.1|15836.1|269
1641949800000|2022-01-12 01:10:00|15842.1|15840.1|15840.2|15838.2|15843.1|15841.1|15837.7|15835.7|336
1641950100000|2022-01-12 01:15:00|15839.8|15837.8|15830.3|15828.3|15840.1|15838.1|15830.1|15828.1|500
1641950400000|2022-01-12 01:20:00|15830.2|15828.2|15833.6|15831.6|15834.8|15832.8|15828.8|15826.8|307
1641950700000|2022-01-12 01:25:00|15833.7|15831.7|15833.6|15831.6|15835.1|15833.1|15832.7|15830.7|99
1641951000000|2022-01-12 01:30:00|15833.4|15831.4|15831.3|15829.3|15837.2|15835.2|15830.7|15828.7|295
1641951300000|2022-01-12 01:35:00|15831.4|15829.4|15835.2|15833.2|15836.6|15834.6|15831.1|15829.1|172
1641951600000|2022-01-12 01:40:00|15835.3|15833.3|15831.9|15829.9|15843.9|15841.9|15830.8|15828.8|818
1641951900000|2022-01-12 01:45:00|15831.8|15829.8|15823.7|15821.7|15835.6|15833.6|15817.3|15815.3|923
1641952200000|2022-01-12 01:50:00|15823.8|15821.8|15823.9|15821.9|15827.1|15825.1|15820.1|15818.1|456
1641952500000|2022-01-12 01:55:00|15823.8|15821.8|15829.7|15827.7|15831.4|15829.4|15822.7|15820.7|437
1641952800000|2022-01-12 02:00:00|15829.8|15827.8|15844.1|15842.1|15845.4|15843.4|15828.7|15826.7|829
1641953100000|2022-01-12 02:05:00|15843.8|15841.8|15837.6|15835.6|15845.9|15843.9|15836.2|15834.2|581
1641953400000|2022-01-12 02:10:00|15837.7|15835.7|15838.2|15836.2|15840.4|15838.4|15834.2|15832.2|294
1641953700000|2022-01-12 02:15:00|15838.3|15836.3|15845.1|15843.1|15846.2|15844.2|15836.8|15834.8|336
1641954000000|2022-01-12 02:20:00|15844.9|15842.9|15847.1|15845.1|15849.1|15847.1|15842.6|15840.6|379
1641954300000|2022-01-12 02:25:00|15847.2|15845.2|15846.2|15844.2|15848.7|15846.7|15842.9|15840.9|296
1641954600000|2022-01-12 02:30:00|15846.1|15844.1|15841.1|15839.1|15846.6|15844.6|15836.2|15834.2|273
1641954900000|2022-01-12 02:35:00|15840.9|15838.9|15842.2|15840.2|15842.7|15840.7|15838.9|15836.9|111
1641955200000|2022-01-12 02:40:00|15842.3|15840.3|15842.4|15840.4|15844.2|15842.2|15841.1|15839.1|109
1641955500000|2022-01-12 02:45:00|15842.6|15840.6|15838.6|15836.6|15842.9|15840.9|15837.3|15835.3|233
1641955800000|2022-01-12 02:50:00|15838.4|15836.4|15838.6|15836.6|15839.8|15837.8|15832.9|15830.9|333
1641956100000|2022-01-12 02:55:00|15838.4|15836.4|15838.6|15836.6|15842.2|15840.2|15837.6|15835.6|148
1641956400000|2022-01-12 03:00:00|15838.4|15836.4|15839.9|15837.9|15842.6|15840.6|15837.8|15835.8|127
1641956700000|2022-01-12 03:05:00|15839.8|15837.8|15841.9|15839.9|15842.8|15840.8|15838.9|15836.9|129
1641957000000|2022-01-12 03:10:00|15841.8|15839.8|15837.8|15835.8|15842.9|15840.9|15837.8|15835.8|132
1641957300000|2022-01-12 03:15:00|15837.9|15835.9|15840.6|15838.6|15841.7|15839.7|15837.4|15835.4|118
1641957600000|2022-01-12 03:20:00|15840.4|15838.4|15840.3|15838.3|15842.7|15840.7|15837.8|15835.8|201
1641957900000|2022-01-12 03:25:00|15840.2|15838.2|15840.6|15838.6|15843.7|15841.7|15839.3|15837.3|159
1641958200000|2022-01-12 03:30:00|15840.7|15838.7|15844.4|15842.4|15847.3|15845.3|15840.7|15838.7|278
1641958500000|2022-01-12 03:35:00|15844.3|15842.3|15843.9|15841.9|15848.6|15846.6|15842.8|15840.8|215
1641958800000|2022-01-12 03:40:00|15844.3|15842.3|15842.6|15840.6|15845.2|15843.2|15842.2|15840.2|109
1641959100000|2022-01-12 03:45:00|15842.2|15840.2|15839.9|15837.9|15843.7|15841.7|15839.2|15837.2|215
1641959400000|2022-01-12 03:50:00|15840.1|15838.1|15842.9|15840.9|15843.4|15841.4|15839.9|15837.9|183
1641959700000|2022-01-12 03:55:00|15843.1|15841.1|15843.9|15841.9|15844.6|15842.6|15842.3|15840.3|131
1641960000000|2022-01-12 04:00:00|15843.8|15841.8|15846.9|15844.9|15847.8|15845.8|15843.6|15841.6|268
1641960300000|2022-01-12 04:05:00|15846.8|15844.8|15846.4|15844.4|15847.4|15845.4|15844.6|15842.6|193
1641960600000|2022-01-12 04:10:00|15846.6|15844.6|15845.3|15843.3|15846.6|15844.6|15843.3|15841.3|158
1641960900000|2022-01-12 04:15:00|15845.2|15843.2|15843.4|15841.4|15845.6|15843.6|15842.1|15840.1|143
1641961200000|2022-01-12 04:20:00|15843.3|15841.3|15842.7|15840.7|15844.4|15842.4|15841.7|15839.7|103
1641961500000|2022-01-12 04:25:00|15842.9|15840.9|15841.8|15839.8|15842.9|15840.9|15840.7|15838.7|88
1641961800000|2022-01-12 04:30:00|15842.2|15840.2|15840.3|15838.3|15842.4|15840.4|15840.2|15838.2|90
1641962100000|2022-01-12 04:35:00|15840.4|15838.4|15840.9|15838.9|15842.4|15840.4|15839.9|15837.9|118
1641962400000|2022-01-12 04:40:00|15841.1|15839.1|15844.1|15842.1|15845.7|15843.7|15841.1|15839.1|179
1641962700000|2022-01-12 04:45:00|15843.9|15841.9|15843.4|15841.4|15845.2|15843.2|15842.9|15840.9|64
1641963000000|2022-01-12 04:50:00|15843.6|15841.6|15843.3|15841.3|15845.8|15843.8|15842.2|15840.2|117
1641963300000|2022-01-12 04:55:00|15843.2|15841.2|15844.4|15842.4|15845.4|15843.4|15842.2|15840.2|106
1641963600000|2022-01-12 05:00:00|15844.9|15842.9|15847.2|15845.2|15847.9|15845.9|15843.7|15841.7|181
1641963900000|2022-01-12 05:05:00|15847.1|15845.1|15847.8|15845.8|15849.3|15847.3|15844.9|15842.9|288
1641964200000|2022-01-12 05:10:00|15848.1|15846.1|15850.9|15848.9|15854.2|15852.2|15847.7|15845.7|336
1641964500000|2022-01-12 05:15:00|15850.8|15848.8|15847.4|15845.4|15851.1|15849.1|15847.2|15845.2|160
1641964800000|2022-01-12 05:20:00|15847.6|15845.6|15850.1|15848.1|15851.3|15849.3|15847.4|15845.4|130
1641965100000|2022-01-12 05:25:00|15850.2|15848.2|15850.4|15848.4|15851.1|15849.1|15847.7|15845.7|112
1641965400000|2022-01-12 05:30:00|15850.6|15848.6|15851.4|15849.4|15852.1|15850.1|15849.2|15847.2|129
1641965700000|2022-01-12 05:35:00|15851.6|15849.6|15863.9|15861.9|15867.6|15865.6|15851.3|15849.3|1104
1641966000000|2022-01-12 05:40:00|15864.1|15862.1|15880.9|15878.9|15881.6|15879.6|15864.1|15862.1|1114
1641966300000|2022-01-12 05:45:00|15881.1|15879.1|15885.4|15883.4|15886.6|15884.6|15877.4|15875.4|944
1641966600000|2022-01-12 05:50:00|15885.2|15883.2|15889.1|15887.1|15893.2|15891.2|15883.9|15881.9|614
1641966900000|2022-01-12 05:55:00|15888.9|15886.9|15898.6|15896.6|15899.7|15897.7|15888.4|15886.4|802
1641967200000|2022-01-12 06:00:00|15898.1|15896.1|15906.2|15904.2|15909.2|15907.2|15896.7|15894.7|1312
1641967500000|2022-01-12 06:05:00|15905.8|15903.8|15899.4|15897.4|15905.8|15903.8|15894.7|15892.7|748
1641967800000|2022-01-12 06:10:00|15899.6|15897.6|15895.1|15893.1|15902.4|15900.4|15892.9|15890.9|482
1641968100000|2022-01-12 06:15:00|15895.2|15893.2|15884.6|15882.6|15895.6|15893.6|15882.8|15880.8|604
1641968400000|2022-01-12 06:20:00|15884.7|15882.7|15885.2|15883.2|15887.1|15885.1|15880.3|15878.3|459
1641968700000|2022-01-12 06:25:00|15885.3|15883.3|15879.7|15877.7|15888.6|15886.6|15875.8|15873.8|493
1641969000000|2022-01-12 06:30:00|15879.9|15877.9|15883.7|15881.7|15884.1|15882.1|15878.6|15876.6|349
1641969300000|2022-01-12 06:35:00|15883.6|15881.6|15883.8|15881.8|15884.2|15882.2|15879.9|15877.9|189
1641969600000|2022-01-12 06:40:00|15883.7|15881.7|15889.4|15887.4|15891.4|15889.4|15883.3|15881.3|372
1641969900000|2022-01-12 06:45:00|15889.6|15887.6|15885.2|15883.2|15891.1|15889.1|15885.1|15883.1|243
1641970200000|2022-01-12 06:50:00|15885.1|15883.1|15881.2|15879.2|15886.1|15884.1|15877.1|15875.1|291
1641970500000|2022-01-12 06:55:00|15881.3|15879.3|15878.1|15876.1|15881.3|15879.3|15876.9|15874.9|230
1641970800000|2022-01-12 07:00:00|15877.9|15875.9|15872.1|15870.1|15877.9|15875.9|15867.3|15865.3|846
1641971100000|2022-01-12 07:05:00|15872.2|15870.2|15868.8|15866.8|15876.1|15874.1|15868.2|15866.2|331
1641971400000|2022-01-12 07:10:00|15868.9|15866.9|15868.9|15866.9|15871.7|15869.7|15864.1|15862.1|487
1641971700000|2022-01-12 07:15:00|15868.7|15866.7|15873.3|15871.3|15873.7|15871.7|15867.4|15865.4|360
1641972000000|2022-01-12 07:20:00|15873.2|15871.2|15871.3|15869.3|15876.2|15874.2|15868.2|15866.2|338
1641972300000|2022-01-12 07:25:00|15871.2|15869.2|15861.7|15859.7|15872.6|15870.6|15853.2|15851.2|1010
1641972600000|2022-01-12 07:30:00|15861.4|15859.4|15878.6|15876.6|15881.2|15879.2|15861.4|15859.4|1035
1641972900000|2022-01-12 07:35:00|15878.7|15876.7|15888.6|15886.6|15890.4|15888.4|15874.9|15872.9|735
1641973200000|2022-01-12 07:40:00|15888.9|15886.9|15886.1|15884.1|15889.6|15887.6|15881.2|15879.2|520
1641973500000|2022-01-12 07:45:00|15886.6|15884.6|15889.2|15887.2|15890.2|15888.2|15884.8|15882.8|475
1641973800000|2022-01-12 07:50:00|15889.1|15887.1|15876.2|15874.2|15891.4|15889.4|15875.3|15873.3|601
1641974100000|2022-01-12 07:55:00|15875.9|15873.9|15884.7|15882.7|15885.1|15883.1|15869.9|15867.9|877
1641974400000|2022-01-12 08:00:00|15884.4|15882.4|15871.8|15869.8|15888.6|15886.6|15866.8|15864.8|1495
1641974700000|2022-01-12 08:05:00|15871.7|15869.7|15873.8|15871.8|15878.2|15876.2|15862.3|15860.3|906
1641975000000|2022-01-12 08:10:00|15873.7|15871.7|15871.3|15869.3|15883.2|15881.2|15869.2|15867.2|979
1641975300000|2022-01-12 08:15:00|15871.2|15869.2|15856.6|15854.6|15873.6|15871.6|15851.7|15849.7|1185
1641975600000|2022-01-12 08:20:00|15856.4|15854.4|15849.3|15847.3|15865.7|15863.7|15846.6|15844.6|1478
1641975900000|2022-01-12 08:25:00|15848.7|15846.7|15812.6|15810.6|15850.4|15848.4|15807.6|15805.6|3143
1641976200000|2022-01-12 08:30:00|15812.4|15810.4|15817.6|15815.6|15822.7|15820.7|15801.9|15799.9|1895
1641976500000|2022-01-12 08:35:00|15817.8|15815.8|15808.9|15806.9|15821.9|15819.9|15797.3|15795.3|1753
1641976800000|2022-01-12 08:40:00|15809.1|15807.1|15792.1|15790.1|15809.6|15807.6|15786.7|15784.7|1854
1641977100000|2022-01-12 08:45:00|15791.9|15789.9|15791.1|15789.1|15800.8|15798.8|15786.4|15784.4|1169
1641977400000|2022-01-12 08:50:00|15791.2|15789.2|15799.2|15797.2|15808.7|15806.7|15783.4|15781.4|1800
1641977700000|2022-01-12 08:55:00|15798.8|15796.8|15787.2|15785.2|15801.1|15799.1|15774.3|15772.3|1854
1641978000000|2022-01-12 09:00:00|15787.7|15785.7|15817.8|15815.8|15819.6|15817.6|15783.8|15781.8|1829
1641978300000|2022-01-12 09:05:00|15818.1|15816.1|15814.6|15812.6|15823.2|15821.2|15812.2|15810.2|1131
1641978600000|2022-01-12 09:10:00|15814.3|15812.3|15810.3|15808.3|15818.3|15816.3|15805.1|15803.1|966
1641978900000|2022-01-12 09:15:00|15810.2|15808.2|15817.9|15815.9|15819.9|15817.9|15806.8|15804.8|638
1641979200000|2022-01-12 09:20:00|15817.8|15815.8|15834.1|15832.1|15835.1|15833.1|15815.4|15813.4|1149
1641979500000|2022-01-12 09:25:00|15834.6|15832.6|15849.1|15847.1|15849.9|15847.9|15834.6|15832.6|1112
1641979800000|2022-01-12 09:30:00|15849.3|15847.3|15843.2|15841.2|15854.8|15852.8|15838.3|15836.3|1112
1641980100000|2022-01-12 09:35:00|15843.6|15841.6|15835.9|15833.9|15847.9|15845.9|15832.9|15830.9|730
1641980400000|2022-01-12 09:40:00|15835.8|15833.8|15844.6|15842.6|15847.2|15845.2|15835.2|15833.2|568
1641980700000|2022-01-12 09:45:00|15844.4|15842.4|15854.9|15852.9|15855.9|15853.9|15842.1|15840.1|717
1641981000000|2022-01-12 09:50:00|15854.8|15852.8|15867.4|15865.4|15869.1|15867.1|15852.2|15850.2|774
1641981300000|2022-01-12 09:55:00|15866.7|15864.7|15869.7|15867.7|15874.7|15872.7|15860.4|15858.4|1099
1641981600000|2022-01-12 10:00:00|15869.4|15867.4|15871.4|15869.4|15877.9|15875.9|15869.4|15867.4|1002
1641981900000|2022-01-12 10:05:00|15871.3|15869.3|15862.4|15860.4|15874.4|15872.4|15857.2|15855.2|1192
1641982200000|2022-01-12 10:10:00|15862.6|15860.6|15865.8|15863.8|15868.9|15866.9|15854.8|15852.8|762
1641982500000|2022-01-12 10:15:00|15865.9|15863.9|15870.1|15868.1|15878.4|15876.4|15865.9|15863.9|911
1641982800000|2022-01-12 10:20:00|15869.8|15867.8|15885.8|15883.8|15887.2|15885.2|15869.3|15867.3|832
1641983100000|2022-01-12 10:25:00|15885.2|15883.2|15876.7|15874.7|15887.6|15885.6|15874.8|15872.8|615
1641983400000|2022-01-12 10:30:00|15876.8|15874.8|15862.6|15860.6|15878.2|15876.2|15860.8|15858.8|699
1641983700000|2022-01-12 10:35:00|15862.4|15860.4|15874.1|15872.1|15877.6|15875.6|15860.8|15858.8|636
1641984000000|2022-01-12 10:40:00|15873.6|15871.6|15879.6|15877.6|15879.6|15877.6|15871.3|15869.3|364
1641984300000|2022-01-12 10:45:00|15879.4|15877.4|15891.8|15889.8|15894.7|15892.7|15879.2|15877.2|1101
1641984600000|2022-01-12 10:50:00|15891.4|15889.4|15886.3|15884.3|15894.7|15892.7|15879.8|15877.8|668
1641984900000|2022-01-12 10:55:00|15885.7|15883.7|15885.7|15883.7|15892.1|15890.1|15884.1|15882.1|478
1641985200000|2022-01-12 11:00:00|15886.9|15884.9|15890.9|15888.9|15897.3|15895.3|15885.8|15883.8|737
1641985500000|2022-01-12 11:05:00|15890.8|15888.8|15884.2|15882.2|15896.4|15894.4|15884.1|15882.1|557
1641985800000|2022-01-12 11:10:00|15884.6|15882.6|15884.9|15882.9|15885.8|15883.8|15877.7|15875.7|569
1641986100000|2022-01-12 11:15:00|15885.1|15883.1|15879.3|15877.3|15889.1|15887.1|15879.1|15877.1|592
1641986400000|2022-01-12 11:20:00|15879.2|15877.2|15890.3|15888.3|15891.2|15889.2|15878.7|15876.7|529
1641986700000|2022-01-12 11:25:00|15890.2|15888.2|15875.8|15873.8|15890.7|15888.7|15873.8|15871.8|588
1641987000000|2022-01-12 11:30:00|15876.1|15874.1|15878.7|15876.7|15885.3|15883.3|15871.6|15869.6|768
1641987300000|2022-01-12 11:35:00|15878.6|15876.6|15878.2|15876.2|15883.3|15881.3|15874.8|15872.8|383
1641987600000|2022-01-12 11:40:00|15877.1|15875.1|15873.6|15871.6|15877.1|15875.1|15870.6|15868.6|564
1641987900000|2022-01-12 11:45:00|15873.4|15871.4|15886.1|15884.1|15890.4|15888.4|15870.8|15868.8|723
1641988200000|2022-01-12 11:50:00|15885.9|15883.9|15882.2|15880.2|15888.8|15886.8|15880.9|15878.9|533
1641988500000|2022-01-12 11:55:00|15882.8|15880.8|15864.2|15862.2|15883.7|15881.7|15863.3|15861.3|939
1641988800000|2022-01-12 12:00:00|15863.6|15861.6|15873.6|15871.6|15876.1|15874.1|15857.7|15855.7|1032
1641989100000|2022-01-12 12:05:00|15873.9|15871.9|15848.6|15846.6|15875.7|15873.7|15848.1|15846.1|943
1641989400000|2022-01-12 12:10:00|15849.1|15847.1|15851.9|15849.9|15855.4|15853.4|15845.7|15843.7|1137
1641989700000|2022-01-12 12:15:00|15850.8|15848.8|15848.4|15846.4|15859.4|15857.4|15848.1|15846.1|785
1641990000000|2022-01-12 12:20:00|15848.6|15846.6|15866.1|15864.1|15866.8|15864.8|15846.4|15844.4|1028
1641990300000|2022-01-12 12:25:00|15866.2|15864.2|15864.9|15862.9|15870.6|15868.6|15860.7|15858.7|743
1641990600000|2022-01-12 12:30:00|15865.6|15863.6|15882.1|15880.1|15887.9|15885.9|15865.4|15863.4|1601
1641990900000|2022-01-12 12:35:00|15882.2|15880.2|15881.6|15879.6|15888.6|15886.6|15878.6|15876.6|902
1641991200000|2022-01-12 12:40:00|15881.7|15879.7|15880.2|15878.2|15888.6|15886.6|15879.4|15877.4|554
1641991500000|2022-01-12 12:45:00|15879.9|15877.9|15871.8|15869.8|15882.2|15880.2|15866.9|15864.9|988
1641991800000|2022-01-12 12:50:00|15871.9|15869.9|15871.8|15869.8|15872.6|15870.6|15861.3|15859.3|769
1641992100000|2022-01-12 12:55:00|15871.7|15869.7|15871.9|15869.9|15878.3|15876.3|15869.3|15867.3|576
1641992400000|2022-01-12 13:00:00|15872.1|15870.1|15885.7|15883.7|15887.3|15885.3|15871.2|15869.2|989
1641992700000|2022-01-12 13:05:00|15885.8|15883.8|15872.8|15870.8|15892.4|15890.4|15867.7|15865.7|1448
1641993000000|2022-01-12 13:10:00|15873.1|15871.1|15879.8|15877.8|15881.9|15879.9|15869.1|15867.1|702
1641993300000|2022-01-12 13:15:00|15879.9|15877.9|15892.6|15890.6|15895.3|15893.3|15879.7|15877.7|979
1641993600000|2022-01-12 13:20:00|15892.2|15890.2|15893.9|15891.9|15896.1|15894.1|15885.6|15883.6|1185
1641993900000|2022-01-12 13:25:00|15893.1|15891.1|15894.3|15892.3|15903.7|15901.7|15887.2|15885.2|2626
1641994200000|2022-01-12 13:30:00|15893.4|15891.4|15905.6|15903.6|15940.2|15938.2|15867.7|15865.7|10234
1641994500000|2022-01-12 13:35:00|15903.4|15901.4|15957.3|15955.3|15967.7|15965.7|15903.3|15901.3|7732
1641994800000|2022-01-12 13:40:00|15957.2|15955.2|15972.3|15970.3|15975.4|15973.4|15954.2|15952.2|5133
1641995100000|2022-01-12 13:45:00|15971.3|15969.3|15952.3|15950.3|15971.6|15969.6|15942.7|15940.7|3671
1641995400000|2022-01-12 13:50:00|15952.9|15950.9|15970.6|15968.6|15972.9|15970.9|15945.7|15943.7|2846
1641995700000|2022-01-12 13:55:00|15970.8|15968.8|15981.9|15979.9|15986.1|15984.1|15958.8|15956.8|3640
1641996000000|2022-01-12 14:00:00|15981.8|15979.8|15981.1|15979.1|15990.6|15988.6|15973.1|15971.1|3223
1641996300000|2022-01-12 14:05:00|15981.3|15979.3|15980.7|15978.7|15984.1|15982.1|15969.8|15967.8|2103
1641996600000|2022-01-12 14:10:00|15980.8|15978.8|15957.8|15955.8|15985.3|15983.3|15953.7|15951.7|2394
1641996900000|2022-01-12 14:15:00|15958.3|15956.3|15948.6|15946.6|15963.7|15961.7|15943.3|15941.3|2406
1641997200000|2022-01-12 14:20:00|15948.2|15946.2|15967.9|15965.9|15970.2|15968.2|15941.9|15939.9|2389
1641997500000|2022-01-12 14:25:00|15967.4|15965.4|15950.8|15948.8|15971.1|15969.1|15950.6|15948.6|2798
1641997800000|2022-01-12 14:30:00|15950.3|15949.3|15996.4|15995.4|16002.9|16001.9|15937.8|15936.8|17739
1641998100000|2022-01-12 14:35:00|15995.7|15994.7|15975.4|15974.4|15999.2|15998.2|15939.3|15938.3|15564
1641998400000|2022-01-12 14:40:00|15975.6|15974.6|15920.9|15919.9|15983.4|15982.4|15905.9|15904.9|15705
1641998700000|2022-01-12 14:45:00|15922.1|15921.1|15921.1|15920.1|15938.2|15937.2|15895.6|15894.6|12895
1641999000000|2022-01-12 14:50:00|15921.7|15920.7|15953.7|15952.7|15969.8|15968.8|15909.4|15908.4|10828
1641999300000|2022-01-12 14:55:00|15953.6|15952.6|15977.6|15976.6|15980.1|15979.1|15933.3|15932.3|9067
1641999600000|2022-01-12 15:00:00|15977.7|15976.7|15969.7|15968.7|15990.8|15989.8|15957.9|15956.9|8844
1641999900000|2022-01-12 15:05:00|15969.4|15968.4|16002.3|16001.3|16005.6|16004.6|15946.4|15945.4|11091
1642000200000|2022-01-12 15:10:00|16003.7|16002.7|16015.3|16014.3|16021.6|16020.6|16000|15999|9232
1642000500000|2022-01-12 15:15:00|16015.2|16014.2|16004.3|16003.3|16018.1|16017.1|15982.8|15981.8|8748
1642000800000|2022-01-12 15:20:00|16004.5|16003.5|15996.6|15995.6|16009.8|16008.8|15979.6|15978.6|6968
1642001100000|2022-01-12 15:25:00|15997.2|15996.2|15988.3|15987.3|16013.6|16012.6|15985.6|15984.6|7473
1642001400000|2022-01-12 15:30:00|15988.6|15987.6|15948.6|15947.6|15991.8|15990.8|15932.3|15931.3|11380
1642001700000|2022-01-12 15:35:00|15949.8|15948.8|15897.8|15896.8|15960|15959|15897.6|15896.6|10540
1642002000000|2022-01-12 15:40:00|15899|15898|15898.1|15897.1|15918.8|15917.8|15870.6|15869.6|14324
1642002300000|2022-01-12 15:45:00|15898.6|15897.6|15883.8|15882.8|15918.1|15917.1|15881.7|15880.7|10481
1642002600000|2022-01-12 15:50:00|15884.6|15883.6|15863.8|15862.8|15891|15890|15850.6|15849.6|11544
1642002900000|2022-01-12 15:55:00|15863.3|15862.3|15871|15870|15888.8|15887.8|15849.1|15848.1|10810
1642003200000|2022-01-12 16:00:00|15870.7|15869.7|15867|15866|15899.1|15898.1|15863.8|15862.8|9494
1642003500000|2022-01-12 16:05:00|15866.7|15865.7|15840.6|15839.6|15879.6|15878.6|15810|15809|12423
1642003800000|2022-01-12 16:10:00|15840.5|15839.5|15837.6|15836.6|15857.2|15856.2|15833.3|15832.3|7363
1642004100000|2022-01-12 16:15:00|15837.2|15836.2|15854.8|15853.8|15866.2|15865.2|15816.1|15815.1|9850
1642004400000|2022-01-12 16:20:00|15854.7|15853.7|15865.7|15864.7|15870.6|15869.6|15841.8|15840.8|7188
1642004700000|2022-01-12 16:25:00|15866|15865|15880|15879|15890.1|15889.1|15857.1|15856.1|7559
1642005000000|2022-01-12 16:30:00|15881.3|15880.3|15902.2|15901.2|15915.2|15914.2|15878|15877|8363
1642005300000|2022-01-12 16:35:00|15902.3|15901.3|15908.1|15907.1|15919.3|15918.3|15896.1|15895.1|5722
1642005600000|2022-01-12 16:40:00|15908|15907|15905.2|15904.2|15935.2|15934.2|15898.5|15897.5|7263
1642005900000|2022-01-12 16:45:00|15905.1|15904.1|15903.5|15902.5|15921.2|15920.2|15896.6|15895.6|5481
1642006200000|2022-01-12 16:50:00|15903.3|15902.3|15928.8|15927.8|15930.8|15929.8|15899.5|15898.5|4733
1642006500000|2022-01-12 16:55:00|15929|15928|15912.7|15911.7|15932.8|15931.8|15899.8|15898.8|4916
1642006800000|2022-01-12 17:00:00|15913.2|15912.2|15914.8|15913.8|15926.1|15925.1|15905.6|15904.6|3847
1642007100000|2022-01-12 17:05:00|15915|15914|15892.8|15891.8|15915|15914|15879.1|15878.1|6361
1642007400000|2022-01-12 17:10:00|15892.1|15891.1|15886.6|15885.6|15899|15898|15873.6|15872.6|3841
1642007700000|2022-01-12 17:15:00|15886.7|15885.7|15909.2|15908.2|15918.3|15917.3|15880.3|15879.3|4311
1642008000000|2022-01-12 17:20:00|15909.1|15908.1|15914.2|15913.2|15916|15915|15900.7|15899.7|3052
1642008300000|2022-01-12 17:25:00|15914.1|15913.1|15917.5|15916.5|15927.8|15926.8|15912.7|15911.7|4302
1642008600000|2022-01-12 17:30:00|15917.3|15916.3|15928.8|15927.8|15930.2|15929.2|15914.2|15913.2|3557
1642008900000|2022-01-12 17:35:00|15929.1|15928.1|15937.5|15936.5|15950.8|15949.8|15928.1|15927.1|5929
1642009200000|2022-01-12 17:40:00|15936.3|15935.3|15938.5|15937.5|15946.4|15945.4|15931.1|15930.1|3269
1642009500000|2022-01-12 17:45:00|15938.6|15937.6|15942|15941|15944.6|15943.6|15924.1|15923.1|3420
1642009800000|2022-01-12 17:50:00|15941.9|15940.9|15956.6|15955.6|15958.4|15957.4|15939.4|15938.4|4807
1642010100000|2022-01-12 17:55:00|15956.4|15955.4|15956.5|15955.5|15964.1|15963.1|15952.9|15951.9|3256
1642010400000|2022-01-12 18:00:00|15957.1|15956.1|15943.6|15942.6|15959.9|15958.9|15931.9|15930.9|4337
1642010700000|2022-01-12 18:05:00|15943.9|15942.9|15942.5|15941.5|15946.8|15945.8|15934.9|15933.9|2291
1642011000000|2022-01-12 18:10:00|15942.6|15941.6|15917.4|15916.4|15951.9|15950.9|15909.4|15908.4|4950
1642011300000|2022-01-12 18:15:00|15917.6|15916.6|15919.9|15918.9|15920.3|15919.3|15904.6|15903.6|4587
1642011600000|2022-01-12 18:20:00|15920|15919|15915.1|15914.1|15920.5|15919.5|15905.5|15904.5|2847
1642011900000|2022-01-12 18:25:00|15915|15914|15908.3|15907.3|15928.8|15927.8|15899.3|15898.3|5102
1642012200000|2022-01-12 18:30:00|15908|15907|15920.5|15919.5|15924.6|15923.6|15895.6|15894.6|3765
1642012500000|2022-01-12 18:35:00|15920.4|15919.4|15913.3|15912.3|15920.8|15919.8|15900.5|15899.5|2787
1642012800000|2022-01-12 18:40:00|15913.1|15912.1|15914.4|15913.4|15925.3|15924.3|15908.9|15907.9|2572
1642013100000|2022-01-12 18:45:00|15914.6|15913.6|15918.4|15917.4|15932.1|15931.1|15906.4|15905.4|3456
1642013400000|2022-01-12 18:50:00|15918.3|15917.3|15897.1|15896.1|15920.1|15919.1|15885.4|15884.4|6932
1642013700000|2022-01-12 18:55:00|15896.6|15895.6|15898.3|15897.3|15907.3|15906.3|15892|15891|3693
1642014000000|2022-01-12 19:00:00|15898.4|15897.4|15877.3|15876.3|15899.4|15898.4|15870.6|15869.6|7006
1642014300000|2022-01-12 19:05:00|15876.8|15875.8|15884.3|15883.3|15894|15893|15873.5|15872.5|3824
1642014600000|2022-01-12 19:10:00|15883.9|15882.9|15901.8|15900.8|15905.1|15904.1|15876.6|15875.6|3560
1642014900000|2022-01-12 19:15:00|15902.3|15901.3|15902.1|15901.1|15907.6|15906.6|15897.4|15896.4|2750
1642015200000|2022-01-12 19:20:00|15902|15901|15921.6|15920.6|15923.8|15922.8|15899.6|15898.6|3315
1642015500000|2022-01-12 19:25:00|15921.8|15920.8|15924.1|15923.1|15928.1|15927.1|15918.5|15917.5|2276
1642015800000|2022-01-12 19:30:00|15923.8|15922.8|15897.4|15896.4|15926.9|15925.9|15886.1|15885.1|4573
1642016100000|2022-01-12 19:35:00|15897.5|15896.5|15913.5|15912.5|15915.8|15914.8|15891.8|15890.8|2580
1642016400000|2022-01-12 19:40:00|15913.3|15912.3|15890.8|15889.8|15913.8|15912.8|15887.6|15886.6|2942
1642016700000|2022-01-12 19:45:00|15890.6|15889.6|15902.5|15901.5|15904.9|15903.9|15885.3|15884.3|3204
1642017000000|2022-01-12 19:50:00|15902.6|15901.6|15906.3|15905.3|15912.3|15911.3|15899.4|15898.4|2278
1642017300000|2022-01-12 19:55:00|15906.4|15905.4|15909.9|15908.9|15920.6|15919.6|15903.4|15902.4|2412
1642017600000|2022-01-12 20:00:00|15910.1|15909.1|15889.4|15888.4|15919.4|15918.4|15872.9|15871.9|7498
1642017900000|2022-01-12 20:05:00|15888.9|15887.9|15879.4|15878.4|15893.3|15892.3|15874.3|15873.3|4470
1642018200000|2022-01-12 20:10:00|15881|15880|15900.1|15899.1|15900.1|15899.1|15878.4|15877.4|3521
1642018500000|2022-01-12 20:15:00|15900.9|15899.9|15888.3|15887.3|15907.4|15906.4|15885.9|15884.9|4150
1642018800000|2022-01-12 20:20:00|15889.1|15888.1|15888.7|15887.7|15898.9|15897.9|15883.4|15882.4|2797
1642019100000|2022-01-12 20:25:00|15888.6|15887.6|15885.5|15884.5|15889.5|15888.5|15869|15868|3812
1642019400000|2022-01-12 20:30:00|15885.4|15884.4|15880.4|15879.4|15896.7|15895.7|15879|15878|3739
1642019700000|2022-01-12 20:35:00|15880.5|15879.5|15875.1|15874.1|15888.2|15887.2|15869.5|15868.5|4404
1642020000000|2022-01-12 20:40:00|15875|15874|15900.6|15899.6|15901.7|15900.7|15869.2|15868.2|5271
1642020300000|2022-01-12 20:45:00|15900.4|15899.4|15904.6|15903.6|15923.6|15922.6|15896.9|15895.9|7009
1642020600000|2022-01-12 20:50:00|15904.1|15903.1|15911.2|15910.2|15920.5|15919.5|15897|15896|8917
1642020900000|2022-01-12 20:55:00|15911.1|15910.1|15906.7|15905.7|15916.7|15915.7|15890.2|15889.2|12465
1642021200000|2022-01-12 21:00:00|15907.2|15905.2|15922.2|15920.2|15926|15924|15906.2|15904.2|5287
1642021500000|2022-01-12 21:05:00|15924.2|15922.2|15930|15928|15931.1|15929.1|15922.1|15920.1|1604
1642021800000|2022-01-12 21:10:00|15929.4|15927.4|15926|15924|15932.9|15930.9|15925.9|15923.9|1342
1642022100000|2022-01-12 21:15:00|15926.1|15924.1|15931.1|15929.1|15932.1|15930.1|15925.1|15923.1|420
1642022400000|2022-01-12 21:20:00|15931|15929|15926.9|15924.9|15931.2|15929.2|15921.4|15919.4|273
1642022700000|2022-01-12 21:25:00|15926.7|15924.7|15924.5|15922.5|15928.9|15926.9|15923.6|15921.6|303
1642023000000|2022-01-12 21:30:00|15924.4|15922.4|15919.1|15917.1|15924.6|15922.6|15917.4|15915.4|462
1642023300000|2022-01-12 21:35:00|15919.4|15917.4|15915.6|15913.6|15919.4|15917.4|15914.7|15912.7|363
1642023600000|2022-01-12 21:40:00|15915.7|15913.7|15914.7|15912.7|15916.7|15914.7|15913.4|15911.4|227
1642023900000|2022-01-12 21:45:00|15914.4|15912.4|15916.4|15914.4|15916.4|15914.4|15913.2|15911.2|294
1642024200000|2022-01-12 21:50:00|15916.5|15914.5|15914.4|15912.4|15919.7|15917.7|15914.1|15912.1|494
1642024500000|2022-01-12 21:55:00|15914.5|15912.5|15909.4|15904.4|15914.6|15912.6|15905.5|15903.4|438
1642024800000|2022-01-12 22:00:00|15909.6|15904.6|15910.2|15905.2|15910.5|15905.5|15909.2|15904.2|1
1642025100000|2022-01-12 22:05:00|15910.5|15905.5|15908.6|15903.6|15910.8|15905.8|15908|15903|0
1642025400000|2022-01-12 22:10:00|15908.7|15903.7|15899.8|15894.8|15908.7|15903.7|15899.6|15894.6|0
1642025700000|2022-01-12 22:15:00|15899.9|15894.9|15901.5|15896.5|15902.8|15897.8|15899.2|15894.2|0
1642026000000|2022-01-12 22:20:00|15901.6|15896.6|15899.9|15894.9|15901.8|15896.8|15899|15894|0
1642026300000|2022-01-12 22:25:00|15899.8|15894.8|15899.6|15894.6|15901|15896|15899.6|15894.6|0
1642026600000|2022-01-12 22:30:00|15899.7|15894.7|15899.3|15894.3|15899.7|15894.7|15899.1|15894.1|0
1642026900000|2022-01-12 22:35:00|15899.4|15894.4|15898.3|15893.3|15899.4|15894.4|15898|15893|0
1642027200000|2022-01-12 22:40:00|15898.1|15893.1|15898.6|15893.6|15899.1|15894.1|15898.1|15893.1|0
1642027500000|2022-01-12 22:45:00|15898.4|15893.4|15899.2|15894.2|15899.5|15894.5|15898.3|15893.3|0
1642027800000|2022-01-12 22:50:00|15898.9|15893.9|15899.9|15894.9|15900|15895|15898.9|15893.9|0
1642028100000|2022-01-12 22:55:00|15900.6|15895.6|15900|15895|15901.7|15896.7|15899.9|15894.9|0
1642028400000|2022-01-12 23:00:00|15913.5|15911.5|15907.6|15905.6|15913.5|15911.5|15900.2|15898.2|741
1642028700000|2022-01-12 23:05:00|15907.7|15905.7|15907.5|15905.5|15908.2|15906.2|15902.4|15900.4|222
1642029000000|2022-01-12 23:10:00|15909.1|15907.1|15903.7|15901.7|15909.7|15907.7|15903|15901|222
1642029300000|2022-01-12 23:15:00|15904|15902|15904.5|15902.5|15908.2|15906.2|15902|15900|233
1642029600000|2022-01-12 23:20:00|15904.9|15902.9|15909.9|15907.9|15910.1|15908.1|15904.5|15902.5|126
1642029900000|2022-01-12 23:25:00|15910.1|15908.1|15903.7|15901.7|15910.6|15908.6|15901.9|15899.9|181
1642030200000|2022-01-12 23:30:00|15903.5|15901.5|15904.5|15902.5|15909|15907|15901.9|15899.9|276
1642030500000|2022-01-12 23:35:00|15904.6|15902.6|15905|15903|15909.6|15907.6|15903.4|15901.4|221
1642030800000|2022-01-12 23:40:00|15905.1|15903.1|15900.2|15898.2|15907|15905|15898.7|15896.7|253
1642031100000|2022-01-12 23:45:00|15900.6|15898.6|15899|15897|15906.4|15904.4|15899|15897|226
1642031400000|2022-01-12 23:50:00|15898.5|15896.5|15897.2|15895.2|15900.7|15898.7|15893.7|15891.7|383
1642031700000|2022-01-12 23:55:00|15897.4|15895.4|15905.2|15903.2|15905.9|15903.9|15897.1|15895.1|391
1642032000000|2022-01-13 00:00:00|15905.4|15903.4|15903.2|15901.2|15907|15905|15900.4|15898.4|533
1642032300000|2022-01-13 00:05:00|15903.4|15901.4|15898.7|15896.7|15908.1|15906.1|15898.4|15896.4|382
1642032600000|2022-01-13 00:10:00|15898.5|15896.5|15892.4|15890.4|15899.7|15897.7|15891.6|15889.6|468
1642032900000|2022-01-13 00:15:00|15893|15891|15894.1|15892.1|15894.9|15892.9|15889.7|15887.7|299
1642033200000|2022-01-13 00:20:00|15894|15892|15895.6|15893.6|15898|15896|15890.9|15888.9|315
1642033500000|2022-01-13 00:25:00|15895.5|15893.5|15893.6|15891.6|15897.2|15895.2|15892.6|15890.6|136
1642033800000|2022-01-13 00:30:00|15893.5|15891.5|15903.6|15901.6|15904.7|15902.7|15893.1|15891.1|334
1642034100000|2022-01-13 00:35:00|15903.7|15901.7|15901.2|15899.2|15904.2|15902.2|15900.6|15898.6|162
1642034400000|2022-01-13 00:40:00|15901.1|15899.1|15897.7|15895.7|15904.1|15902.1|15897.4|15895.4|170
1642034700000|2022-01-13 00:45:00|15897.9|15895.9|15898.9|15896.9|15902.4|15900.4|15897.7|15895.7|142
1642035000000|2022-01-13 00:50:00|15898.7|15896.7|15896.7|15894.7|15898.9|15896.9|15895.2|15893.2|160
1642035300000|2022-01-13 00:55:00|15896.9|15894.9|15893.5|15891.5|15897.4|15895.4|15892.1|15890.1|195
1642035600000|2022-01-13 01:00:00|15893.4|15891.4|15898.6|15896.6|15899.4|15897.4|15893.4|15891.4|266
1642035900000|2022-01-13 01:05:00|15898.5|15896.5|15906|15904|15908.4|15906.4|15898.4|15896.4|482
1642036200000|2022-01-13 01:10:00|15906.1|15904.1|15904.7|15902.7|15907.1|15905.1|15902.9|15900.9|156
1642036500000|2022-01-13 01:15:00|15904.9|15902.9|15893.9|15891.9|15906.1|15904.1|15892.6|15890.6|451
1642036800000|2022-01-13 01:20:00|15894.1|15892.1|15891.2|15889.2|15898.1|15896.1|15889.7|15887.7|519
1642037100000|2022-01-13 01:25:00|15891.1|15889.1|15892.5|15890.5|15895.9|15893.9|15888.9|15886.9|218
1642037400000|2022-01-13 01:30:00|15892.4|15890.4|15886.5|15884.5|15895.9|15893.9|15885.9|15883.9|424
1642037700000|2022-01-13 01:35:00|15886.4|15884.4|15889|15887|15894.4|15892.4|15881.9|15879.9|523
1642038000000|2022-01-13 01:40:00|15888.1|15886.1|15885.1|15883.1|15888.1|15886.1|15881.7|15879.7|553
1642038300000|2022-01-13 01:45:00|15885.2|15883.2|15878.5|15876.5|15887|15885|15877|15875|380
1642038600000|2022-01-13 01:50:00|15878.6|15876.6|15871.6|15869.6|15881|15879|15871.5|15869.5|496
1642038900000|2022-01-13 01:55:00|15871.5|15869.5|15835.7|15833.7|15871.5|15869.5|15832.9|15830.9|2615
1642039200000|2022-01-13 02:00:00|15835.9|15833.9|15846.4|15844.4|15847.9|15845.9|15835.5|15833.5|881
1642039500000|2022-01-13 02:05:00|15846.5|15844.5|15847.1|15845.1|15850.1|15848.1|15843.4|15841.4|412
1642039800000|2022-01-13 02:10:00|15846.9|15844.9|15854.1|15852.1|15855.2|15853.2|15845.9|15843.9|456
1642040100000|2022-01-13 02:15:00|15854.2|15852.2|15851.6|15849.6|15857.7|15855.7|15850.4|15848.4|478
1642040400000|2022-01-13 02:20:00|15850.9|15848.9|15853.6|15851.6|15854|15852|15845.5|15843.5|315
1642040700000|2022-01-13 02:25:00|15853.4|15851.4|15855.9|15853.9|15857.5|15855.5|15852.4|15850.4|259
1642041000000|2022-01-13 02:30:00|15856|15854|15855.6|15853.6|15860.7|15858.7|15854.6|15852.6|342
1642041300000|2022-01-13 02:35:00|15855.7|15853.7|15860.1|15858.1|15861.2|15859.2|15855.1|15853.1|249
1642041600000|2022-01-13 02:40:00|15860.2|15858.2|15858.6|15856.6|15861.4|15859.4|15858|15856|161
1642041900000|2022-01-13 02:45:00|15858.7|15856.7|15862|15860|15867.7|15865.7|15857.1|15855.1|395
1642042200000|2022-01-13 02:50:00|15861.6|15859.6|15848.9|15846.9|15863.4|15861.4|15848.9|15846.9|410
1642042500000|2022-01-13 02:55:00|15849|15847|15852.9|15850.9|15857|15855|15848.9|15846.9|378
1642042800000|2022-01-13 03:00:00|15852.6|15850.6|15850|15848|15853.4|15851.4|15845|15843|303
1642043100000|2022-01-13 03:05:00|15850.1|15848.1|15844.6|15842.6|15850.1|15848.1|15839.6|15837.6|479
1642043400000|2022-01-13 03:10:00|15844.7|15842.7|15842.6|15840.6|15846|15844|15839.4|15837.4|340
1642043700000|2022-01-13 03:15:00|15842.5|15840.5|15845.4|15843.4|15846.6|15844.6|15840.6|15838.6|290
1642044000000|2022-01-13 03:20:00|15845.2|15843.2|15844|15842|15848|15846|15844|15842|208
1642044300000|2022-01-13 03:25:00|15843.9|15841.9|15835.7|15833.7|15846.1|15844.1|15834|15832|454
1642044600000|2022-01-13 03:30:00|15835.9|15833.9|15847.5|15845.5|15847.6|15845.6|15835.9|15833.9|259
1642044900000|2022-01-13 03:35:00|15847.6|15845.6|15847.2|15845.2|15848.7|15846.7|15843.5|15841.5|152
1642045200000|2022-01-13 03:40:00|15847.1|15845.1|15848.9|15846.9|15850.9|15848.9|15845.6|15843.6|401
1642045500000|2022-01-13 03:45:00|15848.7|15846.7|15850.9|15848.9|15852|15850|15847.2|15845.2|166
1642045800000|2022-01-13 03:50:00|15851|15849|15854.6|15852.6|15854.9|15852.9|15848.2|15846.2|249
1642046100000|2022-01-13 03:55:00|15854.7|15852.7|15856.5|15854.5|15856.5|15854.5|15852.4|15850.4|181
1642046400000|2022-01-13 04:00:00|15856.7|15854.7|15857.4|15855.4|15859.4|15857.4|15855.4|15853.4|239
1642046700000|2022-01-13 04:05:00|15856.7|15854.7|15857.6|15855.6|15861.2|15859.2|15856.7|15854.7|247
1642047000000|2022-01-13 04:10:00|15857.5|15855.5|15855.7|15853.7|15857.7|15855.7|15854.9|15852.9|151
1642047300000|2022-01-13 04:15:00|15855.9|15853.9|15856.2|15854.2|15861.4|15859.4|15855.5|15853.5|180
1642047600000|2022-01-13 04:20:00|15856.4|15854.4|15859|15857|15859|15857|15856.2|15854.2|122
1642047900000|2022-01-13 04:25:00|15859.1|15857.1|15863.2|15861.2|15863.6|15861.6|15857.6|15855.6|136
1642048200000|2022-01-13 04:30:00|15863.4|15861.4|15854.7|15852.7|15863.4|15861.4|15853.6|15851.6|260
1642048500000|2022-01-13 04:35:00|15854.6|15852.6|15855.7|15853.7|15858.9|15856.9|15854.4|15852.4|93
1642048800000|2022-01-13 04:40:00|15856|15854|15856.7|15854.7|15857.4|15855.4|15854.9|15852.9|59
1642049100000|2022-01-13 04:45:00|15856.9|15854.9|15858.5|15856.5|15859|15857|15854.1|15852.1|116
1642049400000|2022-01-13 04:50:00|15858.6|15856.6|15859.6|15857.6|15861.4|15859.4|15858.6|15856.6|126
1642049700000|2022-01-13 04:55:00|15859.5|15857.5|15860.1|15858.1|15862.6|15860.6|15859.2|15857.2|138
1642050000000|2022-01-13 05:00:00|15860.2|15858.2|15864.9|15862.9|15866|15864|15859.5|15857.5|300
1642050300000|2022-01-13 05:05:00|15865|15863|15856.5|15854.5|15865.6|15863.6|15852.9|15850.9|364
1642050600000|2022-01-13 05:10:00|15856.6|15854.6|15851|15849|15857|15855|15850.9|15848.9|272
1642050900000|2022-01-13 05:15:00|15850.9|15848.9|15849.4|15847.4|15853.9|15851.9|15847.1|15845.1|316
1642051200000|2022-01-13 05:20:00|15849.2|15847.2|15853.9|15851.9|15854.1|15852.1|15848.9|15846.9|250
1642051500000|2022-01-13 05:25:00|15854|15852|15850.5|15848.5|15855.7|15853.7|15849.6|15847.6|509
1642051800000|2022-01-13 05:30:00|15850.4|15848.4|15852.1|15850.1|15855.2|15853.2|15846.9|15844.9|447
1642052100000|2022-01-13 05:35:00|15852.2|15850.2|15853.6|15851.6|15857|15855|15851|15849|476
1642052400000|2022-01-13 05:40:00|15853.7|15851.7|15848.7|15846.7|15855.5|15853.5|15845.6|15843.6|264
1642052700000|2022-01-13 05:45:00|15848|15846|15850.1|15848.1|15851.2|15849.2|15845.2|15843.2|282
1642053000000|2022-01-13 05:50:00|15849.9|15847.9|15852.9|15850.9|15855.1|15853.1|15848|15846|123
1642053300000|2022-01-13 05:55:00|15852.5|15850.5|15846.7|15844.7|15853.2|15851.2|15843.9|15841.9|218
1642053600000|2022-01-13 06:00:00|15846.2|15844.2|15848.9|15846.9|15853.6|15851.6|15843.9|15841.9|374
1642053900000|2022-01-13 06:05:00|15849|15847|15854.6|15852.6|15858.2|15856.2|15848.9|15846.9|352
1642054200000|2022-01-13 06:10:00|15854.7|15852.7|15860.5|15858.5|15865.6|15863.6|15854.2|15852.2|698
1642054500000|2022-01-13 06:15:00|15860.4|15858.4|15869.1|15867.1|15870.4|15868.4|15858.7|15856.7|523
1642054800000|2022-01-13 06:20:00|15869|15867|15869.6|15867.6|15877|15875|15868.2|15866.2|470
1642055100000|2022-01-13 06:25:00|15870|15868|15867.6|15865.6|15870.2|15868.2|15864.1|15862.1|195
1642055400000|2022-01-13 06:30:00|15867.4|15865.4|15879|15877|15881.2|15879.2|15866.1|15864.1|447
1642055700000|2022-01-13 06:35:00|15879.1|15877.1|15879.2|15877.2|15882.1|15880.1|15875.6|15873.6|414
1642056000000|2022-01-13 06:40:00|15879.4|15877.4|15873.1|15871.1|15880.1|15878.1|15872.1|15870.1|240
1642056300000|2022-01-13 06:45:00|15873|15871|15871.6|15869.6|15873.7|15871.7|15869.2|15867.2|139
1642056600000|2022-01-13 06:50:00|15871.7|15869.7|15864|15862|15872.1|15870.1|15862.1|15860.1|367
1642056900000|2022-01-13 06:55:00|15864.4|15862.4|15866|15864|15868.4|15866.4|15863|15861|153
1642057200000|2022-01-13 07:00:00|15864.9|15862.9|15853.9|15851.9|15867.5|15865.5|15851.9|15849.9|652
1642057500000|2022-01-13 07:05:00|15853.7|15851.7|15856.9|15854.9|15857.7|15855.7|15847.7|15845.7|511
1642057800000|2022-01-13 07:10:00|15855.9|15853.9|15858|15856|15860.2|15858.2|15851.2|15849.2|554
1642058100000|2022-01-13 07:15:00|15857.7|15855.7|15853.4|15851.4|15862.7|15860.7|15851.6|15849.6|445
1642058400000|2022-01-13 07:20:00|15853.6|15851.6|15853.4|15851.4|15857|15855|15851.9|15849.9|225
1642058700000|2022-01-13 07:25:00|15853.2|15851.2|15859.9|15857.9|15864.2|15862.2|15853.1|15851.1|581
1642059000000|2022-01-13 07:30:00|15860|15858|15864.6|15862.6|15865.9|15863.9|15859.4|15857.4|263
1642059300000|2022-01-13 07:35:00|15864.7|15862.7|15866.1|15864.1|15866.9|15864.9|15857|15855|365
1642059600000|2022-01-13 07:40:00|15866.5|15864.5|15863.6|15861.6|15870.5|15868.5|15863.2|15861.2|318
1642059900000|2022-01-13 07:45:00|15863.7|15861.7|15865.9|15863.9|15867.4|15865.4|15860.4|15858.4|333
1642060200000|2022-01-13 07:50:00|15865.6|15863.6|15864.9|15862.9|15868.2|15866.2|15864.4|15862.4|166
1642060500000|2022-01-13 07:55:00|15865|15863|15876.5|15874.5|15876.5|15874.5|15862.9|15860.9|384
1642060800000|2022-01-13 08:00:00|15875.6|15873.6|15876.1|15874.1|15889.4|15887.4|15869.7|15867.7|1496
1642061100000|2022-01-13 08:05:00|15876|15874|15890.9|15888.9|15891.7|15889.7|15874.9|15872.9|869
1642061400000|2022-01-13 08:10:00|15890.7|15888.7|15891.9|15889.9|15896.6|15894.6|15888.2|15886.2|1104
1642061700000|2022-01-13 08:15:00|15891.6|15889.6|15893.4|15891.4|15898.7|15896.7|15888.1|15886.1|838
1642062000000|2022-01-13 08:20:00|15893.5|15891.5|15904.1|15902.1|15904.2|15902.2|15891.1|15889.1|1037
1642062300000|2022-01-13 08:25:00|15904|15902|15921.4|15919.4|15922|15920|15898.6|15896.6|1450
1642062600000|2022-01-13 08:30:00|15921.5|15919.5|15918.2|15916.2|15930.6|15928.6|15915.2|15913.2|1224
1642062900000|2022-01-13 08:35:00|15916.9|15914.9|15913.6|15911.6|15918.6|15916.6|15908.5|15906.5|686
1642063200000|2022-01-13 08:40:00|15913.7|15911.7|15915.6|15913.6|15920.9|15918.9|15910|15908|622
1642063500000|2022-01-13 08:45:00|15915.5|15913.5|15908.1|15906.1|15921|15919|15906.2|15904.2|445
1642063800000|2022-01-13 08:50:00|15908.6|15906.6|15898.1|15896.1|15908.9|15906.9|15896.4|15894.4|928
1642064100000|2022-01-13 08:55:00|15898.4|15896.4|15900.7|15898.7|15903|15901|15894.7|15892.7|428
1642064400000|2022-01-13 09:00:00|15900.6|15898.6|15887.7|15885.7|15904.2|15902.2|15883.5|15881.5|792
1642064700000|2022-01-13 09:05:00|15888.1|15886.1|15892.1|15890.1|15893.7|15891.7|15884|15882|508
1642065000000|2022-01-13 09:10:00|15891.4|15889.4|15885.1|15883.1|15891.4|15889.4|15884|15882|357
1642065300000|2022-01-13 09:15:00|15885|15883|15887.9|15885.9|15887.9|15885.9|15877.1|15875.1|693
1642065600000|2022-01-13 09:20:00|15888.1|15886.1|15895|15893|15897.6|15895.6|15886.1|15884.1|455
1642065900000|2022-01-13 09:25:00|15894.6|15892.6|15900.1|15898.1|15901.6|15899.6|15892.7|15890.7|281
1642066200000|2022-01-13 09:30:00|15900|15898|15898.6|15896.6|15902.7|15900.7|15895.6|15893.6|261
1642066500000|2022-01-13 09:35:00|15898.1|15896.1|15900.5|15898.5|15901|15899|15895.6|15893.6|175
1642066800000|2022-01-13 09:40:00|15900.4|15898.4|15899.6|15897.6|15903.1|15901.1|15896.1|15894.1|256
1642067100000|2022-01-13 09:45:00|15899.7|15897.7|15891.6|15889.6|15901.2|15899.2|15890.1|15888.1|347
1642067400000|2022-01-13 09:50:00|15891.5|15889.5|15896.6|15894.6|15899.1|15897.1|15888.7|15886.7|344
1642067700000|2022-01-13 09:55:00|15896.5|15894.5|15905.9|15903.9|15905.9|15903.9|15892.9|15890.9|318
1642068000000|2022-01-13 10:00:00|15905.6|15903.6|15907.1|15905.1|15911.6|15909.6|15903.1|15901.1|941
1642068300000|2022-01-13 10:05:00|15907|15905|15909.4|15907.4|15912|15910|15906|15904|396
1642068600000|2022-01-13 10:10:00|15909.2|15907.2|15907.9|15905.9|15911.1|15909.1|15904.6|15902.6|335
1642068900000|2022-01-13 10:15:00|15908|15906|15915.6|15913.6|15915.7|15913.7|15906.6|15904.6|340
1642069200000|2022-01-13 10:20:00|15915.5|15913.5|15915.6|15913.6|15918.9|15916.9|15910.4|15908.4|441
1642069500000|2022-01-13 10:25:00|15915.4|15913.4|15924|15922|15931.2|15929.2|15914.7|15912.7|1174
1642069800000|2022-01-13 10:30:00|15923.9|15921.9|15927.2|15925.2|15935.4|15933.4|15922.9|15920.9|815
1642070100000|2022-01-13 10:35:00|15927.6|15925.6|15927.9|15925.9|15929.4|15927.4|15923.7|15921.7|284
1642070400000|2022-01-13 10:40:00|15928|15926|15927.6|15925.6|15935|15933|15927|15925|584
1642070700000|2022-01-13 10:45:00|15927.7|15925.7|15921.2|15919.2|15931|15929|15921.1|15919.1|606
1642071000000|2022-01-13 10:50:00|15921.1|15919.1|15914|15912|15921.9|15919.9|15909.6|15907.6|722
1642071300000|2022-01-13 10:55:00|15914.2|15912.2|15914.7|15912.7|15915.5|15913.5|15909.2|15907.2|434
1642071600000|2022-01-13 11:00:00|15914.9|15912.9|15923.6|15921.6|15924.5|15922.5|15912.4|15910.4|463
1642071900000|2022-01-13 11:05:00|15923.7|15921.7|15924.2|15922.2|15924.7|15922.7|15919.1|15917.1|276
1642072200000|2022-01-13 11:10:00|15925.4|15923.4|15923|15921|15928.1|15926.1|15920.7|15918.7|285
1642072500000|2022-01-13 11:15:00|15922.9|15920.9|15914.2|15912.2|15925.5|15923.5|15914.2|15912.2|602
1642072800000|2022-01-13 11:20:00|15913.9|15911.9|15907.4|15905.4|15915.9|15913.9|15905.2|15903.2|559
1642073100000|2022-01-13 11:25:00|15907.5|15905.5|15897.9|15895.9|15907.5|15905.5|15895|15893|761
1642073400000|2022-01-13 11:30:00|15898|15896|15904.7|15902.7|15908.2|15906.2|15895.5|15893.5|411
1642073700000|2022-01-13 11:35:00|15903.9|15901.9|15906.6|15904.6|15907.6|15905.6|15900.7|15898.7|277
1642074000000|2022-01-13 11:40:00|15906.5|15904.5|15905.6|15903.6|15907.1|15905.1|15902|15900|230
1642074300000|2022-01-13 11:45:00|15905.5|15903.5|15902.5|15900.5|15907.4|15905.4|15900.7|15898.7|288
1642074600000|2022-01-13 11:50:00|15902.9|15900.9|15896.1|15894.1|15904.6|15902.6|15895.9|15893.9|332
1642074900000|2022-01-13 11:55:00|15896.2|15894.2|15891.1|15889.1|15898.7|15896.7|15887.9|15885.9|649
1642075200000|2022-01-13 12:00:00|15891.4|15889.4|15896.1|15894.1|15903.6|15901.6|15889.4|15887.4|570
1642075500000|2022-01-13 12:05:00|15896|15894|15903.7|15901.7|15904.1|15902.1|15890.5|15888.5|370
1642075800000|2022-01-13 12:10:00|15902.9|15900.9|15908.1|15906.1|15912.4|15910.4|15902.1|15900.1|582
1642076100000|2022-01-13 12:15:00|15908.2|15906.2|15907.2|15905.2|15909.1|15907.1|15903.9|15901.9|273
1642076400000|2022-01-13 12:20:00|15907.1|15905.1|15910.2|15908.2|15911.6|15909.6|15896.6|15894.6|678
1642076700000|2022-01-13 12:25:00|15910.4|15908.4|15916.2|15914.2|15916.4|15914.4|15910.4|15908.4|436
1642077000000|2022-01-13 12:30:00|15916.5|15914.5|15918.6|15916.6|15919.1|15917.1|15907.4|15905.4|614
1642077300000|2022-01-13 12:35:00|15918.5|15916.5|15915.5|15913.5|15918.5|15916.5|15912.9|15910.9|335
1642077600000|2022-01-13 12:40:00|15915.7|15913.7|15923.4|15921.4|15924.6|15922.6|15915.2|15913.2|481
1642077900000|2022-01-13 12:45:00|15923.2|15921.2|15921.1|15919.1|15926.6|15924.6|15918|15916|480
1642078200000|2022-01-13 12:50:00|15921|15919|15913.9|15911.9|15921.9|15919.9|15912.1|15910.1|443
1642078500000|2022-01-13 12:55:00|15913.7|15911.7|15916.1|15914.1|15919.1|15917.1|15912.1|15910.1|283
1642078800000|2022-01-13 13:00:00|15916|15914|15909.1|15907.1|15920.5|15918.5|15903.1|15901.1|834
1642079100000|2022-01-13 13:05:00|15909.2|15907.2|15908.9|15906.9|15912.1|15910.1|15903.2|15901.2|608
1642079400000|2022-01-13 13:10:00|15909|15907|15914.1|15912.1|15915.9|15913.9|15905.4|15903.4|532
1642079700000|2022-01-13 13:15:00|15914|15912|15920.1|15918.1|15922.5|15920.5|15912.4|15910.4|789
1642080000000|2022-01-13 13:20:00|15920.5|15918.5|15920.5|15918.5|15925|15923|15914.5|15912.5|879
1642080300000|2022-01-13 13:25:00|15919.9|15917.9|15914.4|15912.4|15926.7|15924.7|15914.4|15912.4|799
1642080600000|2022-01-13 13:30:00|15914.5|15912.5|15932|15930|15949.4|15947.4|15907.9|15905.9|4943
1642080900000|2022-01-13 13:35:00|15932.1|15930.1|15934.6|15932.6|15948.7|15946.7|15925.2|15923.2|2454
1642081200000|2022-01-13 13:40:00|15934.5|15932.5|15935.4|15933.4|15937.2|15935.2|15925.4|15923.4|1017
1642081500000|2022-01-13 13:45:00|15935.5|15933.5|15946.9|15944.9|15951.5|15949.5|15934.6|15932.6|2301
1642081800000|2022-01-13 13:50:00|15947|15945|15959|15957|15960.7|15958.7|15946|15944|2407
1642082100000|2022-01-13 13:55:00|15958.7|15956.7|15953.4|15951.4|15965.9|15963.9|15943.4|15941.4|3050
1642082400000|2022-01-13 14:00:00|15953.6|15951.6|15961.1|15959.1|15961.6|15959.6|15951.4|15949.4|1344
1642082700000|2022-01-13 14:05:00|15961.2|15959.2|15968.7|15966.7|15968.9|15966.9|15955.9|15953.9|1168
1642083000000|2022-01-13 14:10:00|15968.9|15966.9|15962.5|15960.5|15974|15972|15958.7|15956.7|1765
1642083300000|2022-01-13 14:15:00|15962.4|15960.4|15957|15955|15965.5|15963.5|15954.6|15952.6|1548
1642083600000|2022-01-13 14:20:00|15956.9|15954.9|15960|15958|15963.9|15961.9|15955.4|15953.4|855
1642083900000|2022-01-13 14:25:00|15960.1|15958.1|15963.1|15961.1|15968.5|15966.5|15957.2|15955.2|2191
1642084200000|2022-01-13 14:30:00|15962.6|15961.6|15960.7|15959.7|15978.5|15977.5|15944.7|15943.7|14742
1642084500000|2022-01-13 14:35:00|15960.5|15959.5|15977|15976|15987.6|15986.6|15926.4|15925.4|15947
1642084800000|2022-01-13 14:40:00|15976.7|15975.7|15971|15970|15990.6|15989.6|15944.7|15943.7|12152
1642085100000|2022-01-13 14:45:00|15970.9|15969.9|15966.1|15965.1|15983.1|15982.1|15949.6|15948.6|10888
1642085400000|2022-01-13 14:50:00|15966.2|15965.2|15949|15948|15978.6|15977.6|15938.6|15937.6|10120
1642085700000|2022-01-13 14:55:00|15948.9|15947.9|15950.6|15949.6|15977.5|15976.5|15946.7|15945.7|11338
1642086000000|2022-01-13 15:00:00|15949.5|15948.5|15918.7|15917.7|15958.7|15957.7|15915.7|15914.7|12028
1642086300000|2022-01-13 15:05:00|15918.4|15917.4|15906.7|15905.7|15926.6|15925.6|15905.1|15904.1|11042
1642086600000|2022-01-13 15:10:00|15907.7|15906.7|15879.9|15878.9|15908.6|15907.6|15876.2|15875.2|14117
1642086900000|2022-01-13 15:15:00|15879.5|15878.5|15860.5|15859.5|15887.6|15886.6|15844.7|15843.7|12429
1642087200000|2022-01-13 15:20:00|15861.2|15860.2|15872.5|15871.5|15876.2|15875.2|15855.4|15854.4|8095
1642087500000|2022-01-13 15:25:00|15872.2|15871.2|15880|15879|15886.2|15885.2|15851.7|15850.7|8763
1642087800000|2022-01-13 15:30:00|15878.5|15877.5|15834|15833|15889.4|15888.4|15826.5|15825.5|13300
1642088100000|2022-01-13 15:35:00|15833.5|15832.5|15832.4|15831.4|15853.4|15852.4|15818|15817|12102
1642088400000|2022-01-13 15:40:00|15832.7|15831.7|15821|15820|15842.5|15841.5|15811|15810|10121
1642088700000|2022-01-13 15:45:00|15820.6|15819.6|15807.7|15806.7|15836.1|15835.1|15805.5|15804.5|9499
1642089000000|2022-01-13 15:50:00|15808|15807|15753.7|15752.7|15808.2|15807.2|15741.2|15740.2|19584
1642089300000|2022-01-13 15:55:00|15753.9|15752.9|15776.7|15775.7|15787|15786|15753.6|15752.6|9434
1642089600000|2022-01-13 16:00:00|15776.6|15775.6|15769.5|15768.5|15791.7|15790.7|15743.6|15742.6|11853
1642089900000|2022-01-13 16:05:00|15769.6|15768.6|15781.1|15780.1|15797.7|15796.7|15762|15761|8645
1642090200000|2022-01-13 16:10:00|15781|15780|15750.5|15749.5|15781.5|15780.5|15743|15742|10033
1642090500000|2022-01-13 16:15:00|15751.7|15750.7|15756.9|15755.9|15777.5|15776.5|15745.5|15744.5|8020
1642090800000|2022-01-13 16:20:00|15757.4|15756.4|15803.6|15802.6|15805.7|15804.7|15748.7|15747.7|8078
1642091100000|2022-01-13 16:25:00|15802.6|15801.6|15822.6|15821.6|15829.7|15828.7|15797.7|15796.7|6435
1642091400000|2022-01-13 16:30:00|15823.1|15822.1|15821.9|15820.9|15831.1|15830.1|15807|15806|5774
1642091700000|2022-01-13 16:35:00|15821.7|15820.7|15837.9|15836.9|15842.1|15841.1|15819.4|15818.4|4988
1642092000000|2022-01-13 16:40:00|15836.7|15835.7|15828.6|15827.6|15843.5|15842.5|15822|15821|4365
1642092300000|2022-01-13 16:45:00|15827.2|15826.2|15813.4|15812.4|15833.1|15832.1|15811.2|15810.2|4435
1642092600000|2022-01-13 16:50:00|15813.7|15812.7|15832.7|15831.7|15833.1|15832.1|15797.1|15796.1|6238
1642092900000|2022-01-13 16:55:00|15833|15832|15813.6|15812.6|15833|15832|15806.7|15805.7|4189
1642093200000|2022-01-13 17:00:00|15813.5|15812.5|15764.9|15763.9|15813.5|15812.5|15761.4|15760.4|7189
1642093500000|2022-01-13 17:05:00|15764.7|15763.7|15776.2|15775.2|15785.6|15784.6|15760.4|15759.4|4997
1642093800000|2022-01-13 17:10:00|15776.1|15775.1|15749.5|15748.5|15779.6|15778.6|15747.7|15746.7|5905
1642094100000|2022-01-13 17:15:00|15749.4|15748.4|15676.5|15675.5|15749.9|15748.9|15665|15664|16608
1642094400000|2022-01-13 17:20:00|15676.6|15675.6|15655.2|15654.2|15676.7|15675.7|15633.5|15632.5|13706
1642094700000|2022-01-13 17:25:00|15655.4|15654.4|15645.1|15644.1|15669.7|15668.7|15638.5|15637.5|8055
1642095000000|2022-01-13 17:30:00|15644.4|15643.4|15668.6|15667.6|15670|15669|15619.1|15618.1|10310
1642095300000|2022-01-13 17:35:00|15667.4|15666.4|15668|15667|15682.6|15681.6|15648|15647|9327
1642095600000|2022-01-13 17:40:00|15668.4|15667.4|15643.2|15642.2|15671.3|15670.3|15640.2|15639.2|5882
1642095900000|2022-01-13 17:45:00|15643.6|15642.6|15619.2|15618.2|15660.9|15659.9|15608.2|15607.2|9861
1642096200000|2022-01-13 17:50:00|15619.3|15618.3|15636.9|15635.9|15648.7|15647.7|15613.4|15612.4|6681
1642096500000|2022-01-13 17:55:00|15637.1|15636.1|15650.3|15649.3|15656.3|15655.3|15630.7|15629.7|5703
1642096800000|2022-01-13 18:00:00|15650.4|15649.4|15673.6|15672.6|15679.2|15678.2|15620.9|15619.9|12315
1642097100000|2022-01-13 18:05:00|15674.3|15673.3|15684.2|15683.2|15705.6|15704.6|15664.9|15663.9|9544
1642097400000|2022-01-13 18:10:00|15684.4|15683.4|15672.8|15671.8|15695.2|15694.2|15658.2|15657.2|5933
1642097700000|2022-01-13 18:15:00|15672.9|15671.9|15672.3|15671.3|15696.6|15695.6|15663.2|15662.2|5496
1642098000000|2022-01-13 18:20:00|15672.1|15671.1|15695.7|15694.7|15707.2|15706.2|15665.3|15664.3|6803
1642098300000|2022-01-13 18:25:00|15697.3|15696.3|15680.3|15679.3|15705.9|15704.9|15658.1|15657.1|6603
1642098600000|2022-01-13 18:30:00|15680.2|15679.2|15665.1|15664.1|15680.8|15679.8|15660.9|15659.9|3701
1642098900000|2022-01-13 18:35:00|15664.9|15663.9|15673.7|15672.7|15679.3|15678.3|15649.4|15648.4|5479
1642099200000|2022-01-13 18:40:00|15673.1|15672.1|15664.2|15663.2|15673.8|15672.8|15655.3|15654.3|3522
1642099500000|2022-01-13 18:45:00|15663.9|15662.9|15673.2|15672.2|15683.9|15682.9|15658.7|15657.7|4343
1642099800000|2022-01-13 18:50:00|15672.2|15671.2|15676.3|15675.3|15679.2|15678.2|15657.9|15656.9|3156
1642100100000|2022-01-13 18:55:00|15676.2|15675.2|15691.2|15690.2|15696.4|15695.4|15669.6|15668.6|3949
1642100400000|2022-01-13 19:00:00|15690.9|15689.9|15716.4|15715.4|15726.8|15725.8|15684.1|15683.1|6512
1642100700000|2022-01-13 19:05:00|15716.6|15715.6|15707.8|15706.8|15719.3|15718.3|15695.9|15694.9|3588
1642101000000|2022-01-13 19:10:00|15708.4|15707.4|15688.9|15687.9|15710.1|15709.1|15685.7|15684.7|3098
1642101300000|2022-01-13 19:15:00|15689.1|15688.1|15661.7|15660.7|15696.8|15695.8|15646.9|15645.9|6119
1642101600000|2022-01-13 19:20:00|15662.6|15661.6|15661.1|15660.1|15667.7|15666.7|15649.2|15648.2|3420
1642101900000|2022-01-13 19:25:00|15660.8|15659.8|15643.4|15642.4|15662.4|15661.4|15638.4|15637.4|3762
1642102200000|2022-01-13 19:30:00|15643.2|15642.2|15642.4|15641.4|15648.8|15647.8|15616.4|15615.4|9302
1642102500000|2022-01-13 19:35:00|15642.6|15641.6|15613.1|15612.1|15647.1|15646.1|15611.4|15610.4|4922
1642102800000|2022-01-13 19:40:00|15613.2|15612.2|15631.2|15630.2|15638.6|15637.6|15611.8|15610.8|5478
1642103100000|2022-01-13 19:45:00|15631.1|15630.1|15613.8|15612.8|15640.6|15639.6|15609.4|15608.4|4654
1642103400000|2022-01-13 19:50:00|15613.6|15612.6|15628.7|15627.7|15634.9|15633.9|15608.6|15607.6|4190
1642103700000|2022-01-13 19:55:00|15628.2|15627.2|15638.8|15637.8|15647.9|15646.9|15626.7|15625.7|4633
1642104000000|2022-01-13 20:00:00|15638.7|15637.7|15594.4|15593.4|15639.2|15638.2|15578.8|15577.8|9161
1642104300000|2022-01-13 20:05:00|15593.7|15592.7|15579.9|15578.9|15609.8|15608.8|15576.4|15575.4|5399
1642104600000|2022-01-13 20:10:00|15579.8|15578.8|15570.9|15569.9|15580.9|15579.9|15556.7|15555.7|6727
1642104900000|2022-01-13 20:15:00|15570.8|15569.8|15590.6|15589.6|15598.6|15597.6|15558.4|15557.4|6526
1642105200000|2022-01-13 20:20:00|15590.7|15589.7|15566.9|15565.9|15597.9|15596.9|15555.7|15554.7|5265
1642105500000|2022-01-13 20:25:00|15567.1|15566.1|15596.1|15595.1|15596.6|15595.6|15560.7|15559.7|6728
1642105800000|2022-01-13 20:30:00|15595.3|15594.3|15587.9|15586.9|15610.7|15609.7|15582.8|15581.8|6335
1642106100000|2022-01-13 20:35:00|15587.8|15586.8|15548.1|15547.1|15594.6|15593.6|15541.2|15540.2|7675
1642106400000|2022-01-13 20:40:00|15547.8|15546.8|15549.2|15548.2|15564.7|15563.7|15543.9|15542.9|5455
1642106700000|2022-01-13 20:45:00|15549.3|15548.3|15529.6|15528.6|15558.8|15557.8|15523.2|15522.2|7378
1642107000000|2022-01-13 20:50:00|15525.2|15524.2|15481.4|15480.4|15527.1|15526.1|15477.4|15476.4|15357
1642107300000|2022-01-13 20:55:00|15483.1|15482.1|15512.6|15511.6|15521.3|15520.3|15471.9|15470.9|21468
1642107600000|2022-01-13 21:00:00|15513.2|15512.2|15508|15506|15528.1|15526.1|15491.4|15489.4|8670
1642107900000|2022-01-13 21:05:00|15508.2|15506.2|15504.5|15502.5|15513.9|15511.9|15496.9|15494.9|2600
1642108200000|2022-01-13 21:10:00|15504.4|15502.4|15511.3|15509.3|15518.5|15516.5|15497.2|15495.2|2071
1642108500000|2022-01-13 21:15:00|15511.4|15509.4|15501.2|15499.2|15515.4|15513.4|15497.2|15495.2|986
1642108800000|2022-01-13 21:20:00|15501|15499|15495.4|15493.4|15502.2|15500.2|15493|15491|605
1642109100000|2022-01-13 21:25:00|15495.5|15493.5|15489.3|15487.3|15502.2|15500.2|15481.7|15479.7|824
1642109400000|2022-01-13 21:30:00|15489.4|15487.4|15500.2|15498.2|15500.7|15498.7|15486.9|15484.9|732
1642109700000|2022-01-13 21:35:00|15500|15498|15505.8|15503.8|15507.4|15505.4|15498.4|15496.4|504
1642110000000|2022-01-13 21:40:00|15505.9|15503.9|15506.9|15504.9|15510.5|15508.5|15503.9|15501.9|394
1642110300000|2022-01-13 21:45:00|15507|15505|15501.4|15499.4|15511.2|15509.2|15496.7|15494.7|503
1642110600000|2022-01-13 21:50:00|15501.5|15499.5|15506|15504|15506|15504|15498.4|15496.4|343
1642110900000|2022-01-13 21:55:00|15506.2|15504.2|15513.8|15508.8|15513.9|15510.7|15503.7|15501.7|402
1642111200000|2022-01-13 22:00:00|15513.6|15508.6|15510.9|15505.9|15513.7|15508.7|15510.7|15505.7|0
1642111500000|2022-01-13 22:05:00|15511.4|15506.4|15513.8|15508.8|15515.4|15510.4|15511.3|15506.3|0
1642111800000|2022-01-13 22:10:00|15513.9|15508.9|15519.1|15514.1|15519.2|15514.2|15513.9|15508.9|0
1642112100000|2022-01-13 22:15:00|15518.1|15513.1|15514.9|15509.9|15519.6|15514.6|15514.9|15509.9|0
1642112400000|2022-01-13 22:20:00|15515.1|15510.1|15513.5|15508.5|15515.5|15510.5|15511.3|15506.3|0
1642112700000|2022-01-13 22:25:00|15513.4|15508.4|15512.4|15507.4|15514.3|15509.3|15512.3|15507.3|0
1642113000000|2022-01-13 22:30:00|15510|15505|15511.9|15506.9|15513.2|15508.2|15510|15505|0
1642113300000|2022-01-13 22:35:00|15512|15507|15512.5|15507.5|15512.5|15507.5|15511.9|15506.9|0
1642113600000|2022-01-13 22:40:00|15512.6|15507.6|15512.8|15507.8|15513.1|15508.1|15511.6|15506.6|0
1642113900000|2022-01-13 22:45:00|15513.5|15508.5|15512.5|15507.5|15513.6|15508.6|15512.1|15507.1|0
1642114200000|2022-01-13 22:50:00|15512.6|15507.6|15514.1|15509.1|15514.5|15509.5|15512.6|15507.6|0
1642114500000|2022-01-13 22:55:00|15515.8|15510.8|15516.7|15511.7|15516.9|15511.9|15514.2|15509.2|0
1642114800000|2022-01-13 23:00:00|15516.4|15514.4|15519.9|15517.9|15526.7|15524.7|15514.9|15512.9|1018
1642115100000|2022-01-13 23:05:00|15520.7|15518.7|15517.9|15515.9|15521.4|15519.4|15510.3|15508.3|584
1642115400000|2022-01-13 23:10:00|15518.2|15516.2|15523.7|15521.7|15526|15524|15517.5|15515.5|578
1642115700000|2022-01-13 23:15:00|15523.5|15521.5|15509.5|15507.5|15523.7|15521.7|15508.2|15506.2|787
1642116000000|2022-01-13 23:20:00|15510.4|15508.4|15512.3|15510.3|15517.3|15515.3|15509.8|15507.8|603
1642116300000|2022-01-13 23:25:00|15512.2|15510.2|15503.4|15501.4|15512.9|15510.9|15502.8|15500.8|496
1642116600000|2022-01-13 23:30:00|15503.5|15501.5|15507.3|15505.3|15512|15510|15502.5|15500.5|396
1642116900000|2022-01-13 23:35:00|15507.4|15505.4|15505.3|15503.3|15509.7|15507.7|15501.3|15499.3|471
1642117200000|2022-01-13 23:40:00|15506.5|15504.5|15508.2|15506.2|15510.5|15508.5|15503.5|15501.5|261
1642117500000|2022-01-13 23:45:00|15507.7|15505.7|15516.9|15514.9|15517|15515|15506.7|15504.7|333
1642117800000|2022-01-13 23:50:00|15516.3|15514.3|15510.3|15508.3|15516.5|15514.5|15506.4|15504.4|290
1642118100000|2022-01-13 23:55:00|15508.8|15506.8|15510|15508|15510.3|15508.3|15502.5|15500.5|336
1642118400000|2022-01-14 00:00:00|15509.9|15507.9|15475.2|15473.2|15509.9|15507.9|15463.4|15461.4|2335
1642118700000|2022-01-14 00:05:00|15475.8|15473.8|15490.7|15488.7|15492.4|15490.4|15472|15470|965
1642119000000|2022-01-14 00:10:00|15490.8|15488.8|15496.3|15494.3|15498.2|15496.2|15487|15485|815
1642119300000|2022-01-14 00:15:00|15496.5|15494.5|15509.2|15507.2|15515|15513|15492.5|15490.5|1505
1642119600000|2022-01-14 00:20:00|15509.3|15507.3|15511.8|15509.8|15512.9|15510.9|15503.7|15501.7|687
1642119900000|2022-01-14 00:25:00|15511.7|15509.7|15509.3|15507.3|15513.7|15511.7|15505.5|15503.5|507
1642120200000|2022-01-14 00:30:00|15509.4|15507.4|15500.3|15498.3|15511.4|15509.4|15499.5|15497.5|621
1642120500000|2022-01-14 00:35:00|15500.4|15498.4|15505.7|15503.7|15519|15517|15499|15497|890
1642120800000|2022-01-14 00:40:00|15505.5|15503.5|15512.4|15510.4|15516.3|15514.3|15497.9|15495.9|661
1642121100000|2022-01-14 00:45:00|15512.5|15510.5|15494.3|15492.3|15515|15513|15492.9|15490.9|718
1642121400000|2022-01-14 00:50:00|15494.2|15492.2|15506.5|15504.5|15507.7|15505.7|15491.7|15489.7|502
1642121700000|2022-01-14 00:55:00|15507|15505|15507.2|15505.2|15510.5|15508.5|15504.4|15502.4|554
1642122000000|2022-01-14 01:00:00|15507.4|15505.4|15515.5|15513.5|15522.5|15520.5|15502.9|15500.9|801
1642122300000|2022-01-14 01:05:00|15515.4|15513.4|15514.5|15512.5|15516.8|15514.8|15508.2|15506.2|488
1642122600000|2022-01-14 01:10:00|15514.8|15512.8|15504.7|15502.7|15517.8|15515.8|15503|15501|515
1642122900000|2022-01-14 01:15:00|15505.5|15503.5|15497.2|15495.2|15506.8|15504.8|15494.7|15492.7|677
1642123200000|2022-01-14 01:20:00|15497|15495|15503.8|15501.8|15506.2|15504.2|15489.9|15487.9|653
1642123500000|2022-01-14 01:25:00|15503.3|15501.3|15490.5|15488.5|15506.5|15504.5|15488.3|15486.3|566
1642123800000|2022-01-14 01:30:00|15490.8|15488.8|15488.8|15486.8|15494.4|15492.4|15481.2|15479.2|833
1642124100000|2022-01-14 01:35:00|15488.9|15486.9|15498.7|15496.7|15505|15503|15488.4|15486.4|662
1642124400000|2022-01-14 01:40:00|15498.8|15496.8|15475.8|15473.8|15500.9|15498.9|15475|15473|711
1642124700000|2022-01-14 01:45:00|15476|15474|15483.2|15481.2|15487.7|15485.7|15463.2|15461.2|1234
1642125000000|2022-01-14 01:50:00|15483.7|15481.7|15478.7|15476.7|15483.7|15481.7|15474.7|15472.7|423
1642125300000|2022-01-14 01:55:00|15478.8|15476.8|15477.2|15475.2|15481.9|15479.9|15468.2|15466.2|687
1642125600000|2022-01-14 02:00:00|15477.3|15475.3|15480.5|15478.5|15484.5|15482.5|15471|15469|490
1642125900000|2022-01-14 02:05:00|15479|15477|15476.7|15474.7|15483.8|15481.8|15476|15474|494
1642126200000|2022-01-14 02:10:00|15476.5|15474.5|15433.4|15431.4|15479|15477|15432.2|15430.2|2480
1642126500000|2022-01-14 02:15:00|15433.5|15431.5|15429.8|15427.8|15440.8|15438.8|15426.3|15424.3|1192
1642126800000|2022-01-14 02:20:00|15429.4|15427.4|15439|15437|15447|15445|15429.2|15427.2|808
1642127100000|2022-01-14 02:25:00|15438.9|15436.9|15445.4|15443.4|15448|15446|15437.3|15435.3|448
1642127400000|2022-01-14 02:30:00|15447.2|15445.2|15452.2|15450.2|15456.5|15454.5|15446.3|15444.3|679
1642127700000|2022-01-14 02:35:00|15452.3|15450.3|15456.8|15454.8|15457.3|15455.3|15451.5|15449.5|420
1642128000000|2022-01-14 02:40:00|15456.9|15454.9|15465.2|15463.2|15468.5|15466.5|15456.3|15454.3|972
1642128300000|2022-01-14 02:45:00|15465.3|15463.3|15458.9|15456.9|15468.3|15466.3|15457.8|15455.8|346
1642128600000|2022-01-14 02:50:00|15458.5|15456.5|15461.4|15459.4|15464.8|15462.8|15458.5|15456.5|263
1642128900000|2022-01-14 02:55:00|15461.8|15459.8|15465.2|15463.2|15467.8|15465.8|15460.7|15458.7|404
1642129200000|2022-01-14 03:00:00|15465.3|15463.3|15453.4|15451.4|15467.8|15465.8|15453.2|15451.2|558
1642129500000|2022-01-14 03:05:00|15453.3|15451.3|15475.8|15473.8|15482.2|15480.2|15453|15451|1032
1642129800000|2022-01-14 03:10:00|15475.7|15473.7|15468.5|15466.5|15481.3|15479.3|15464.2|15462.2|478
1642130100000|2022-01-14 03:15:00|15468.4|15466.4|15476.4|15474.4|15477.8|15475.8|15465.8|15463.8|615
1642130400000|2022-01-14 03:20:00|15476.5|15474.5|15476.3|15474.3|15480.2|15478.2|15469.3|15467.3|354
1642130700000|2022-01-14 03:25:00|15476.4|15474.4|15472.9|15470.9|15482.3|15480.3|15472.7|15470.7|333
1642131000000|2022-01-14 03:30:00|15472.8|15470.8|15465.7|15463.7|15476.8|15474.8|15459.5|15457.5|473
1642131300000|2022-01-14 03:35:00|15465.5|15463.5|15468.5|15466.5|15473.9|15471.9|15462.8|15460.8|341
1642131600000|2022-01-14 03:40:00|15468.7|15466.7|15459.7|15457.7|15469|15467|15458.2|15456.2|359
1642131900000|2022-01-14 03:45:00|15459.5|15457.5|15461.4|15459.4|15463.8|15461.8|15452.8|15450.8|609
1642132200000|2022-01-14 03:50:00|15461.5|15459.5|15459.4|15457.4|15461.7|15459.7|15455.2|15453.2|238
1642132500000|2022-01-14 03:55:00|15459.5|15457.5|15470|15468|15474.7|15472.7|15459.5|15457.5|538
1642132800000|2022-01-14 04:00:00|15470.8|15468.8|15481.7|15479.7|15486.7|15484.7|15470.8|15468.8|614
1642133100000|2022-01-14 04:05:00|15481.9|15479.9|15495.8|15493.8|15496.9|15494.9|15481.9|15479.9|936
1642133400000|2022-01-14 04:10:00|15495.9|15493.9|15497.2|15495.2|15504.3|15502.3|15493.3|15491.3|765
1642133700000|2022-01-14 04:15:00|15497|15495|15496.4|15494.4|15499|15497|15493.3|15491.3|286
1642134000000|2022-01-14 04:20:00|15496.5|15494.5|15517.2|15515.2|15520.2|15518.2|15495.8|15493.8|921
1642134300000|2022-01-14 04:25:00|15517.5|15515.5|15513.4|15511.4|15520.4|15518.4|15512.8|15510.8|552
1642134600000|2022-01-14 04:30:00|15513.3|15511.3|15510.2|15508.2|15515.5|15513.5|15508|15506|369
1642134900000|2022-01-14 04:35:00|15510|15508|15505.4|15503.4|15512.5|15510.5|15503.4|15501.4|299
1642135200000|2022-01-14 04:40:00|15505.3|15503.3|15502.8|15500.8|15505.3|15503.3|15499.9|15497.9|337
1642135500000|2022-01-14 04:45:00|15502.9|15500.9|15504.8|15502.8|15507.5|15505.5|15500.7|15498.7|314
1642135800000|2022-01-14 04:50:00|15504.7|15502.7|15503.5|15501.5|15505.9|15503.9|15501|15499|140
1642136100000|2022-01-14 04:55:00|15503.7|15501.7|15503.9|15501.9|15504|15502|15500.7|15498.7|181
1642136400000|2022-01-14 05:00:00|15504|15502|15511.3|15509.3|15514|15512|15503.7|15501.7|334
1642136700000|2022-01-14 05:05:00|15511.2|15509.2|15502.4|15500.4|15512|15510|15494.3|15492.3|570
1642137000000|2022-01-14 05:10:00|15502.5|15500.5|15505|15503|15509.5|15507.5|15499.2|15497.2|337
1642137300000|2022-01-14 05:15:00|15505.2|15503.2|15513.3|15511.3|15513.3|15511.3|15504.8|15502.8|211
1642137600000|2022-01-14 05:20:00|15512.8|15510.8|15511.8|15509.8|15514.2|15512.2|15507.8|15505.8|200
1642137900000|2022-01-14 05:25:00|15511.9|15509.9|15512.3|15510.3|15519.5|15517.5|15508.5|15506.5|558
1642138200000|2022-01-14 05:30:00|15512.2|15510.2|15506.8|15504.8|15516.4|15514.4|15505.7|15503.7|345
1642138500000|2022-01-14 05:35:00|15506.7|15504.7|15512.7|15510.7|15516.5|15514.5|15505.7|15503.7|211
1642138800000|2022-01-14 05:40:00|15512.8|15510.8|15509.2|15507.2|15513.8|15511.8|15504.9|15502.9|199
1642139100000|2022-01-14 05:45:00|15509|15507|15513.5|15511.5|15513.5|15511.5|15507|15505|176
1642139400000|2022-01-14 05:50:00|15513.4|15511.4|15518.3|15516.3|15519.5|15517.5|15509.8|15507.8|254
1642139700000|2022-01-14 05:55:00|15518.2|15516.2|15524.7|15522.7|15525.4|15523.4|15515.8|15513.8|524
1642140000000|2022-01-14 06:00:00|15524.4|15522.4|15522.3|15520.3|15536.7|15534.7|15521.8|15519.8|830
1642140300000|2022-01-14 06:05:00|15521.9|15519.9|15512.2|15510.2|15522.2|15520.2|15508|15506|584
1642140600000|2022-01-14 06:10:00|15512.3|15510.3|15525.9|15523.9|15525.9|15523.9|15510.9|15508.9|320
1642140900000|2022-01-14 06:15:00|15526|15524|15531.7|15529.7|15537|15535|15525.8|15523.8|586
1642141200000|2022-01-14 06:20:00|15531.8|15529.8|15523.3|15521.3|15540.9|15538.9|15517.5|15515.5|834
1642141500000|2022-01-14 06:25:00|15523.4|15521.4|15525.7|15523.7|15528|15526|15515|15513|566
1642141800000|2022-01-14 06:30:00|15525.5|15523.5|15535.3|15533.3|15542.9|15540.9|15525.2|15523.2|638
1642142100000|2022-01-14 06:35:00|15534.2|15532.2|15533.5|15531.5|15537.7|15535.7|15529.3|15527.3|301
1642142400000|2022-01-14 06:40:00|15533.7|15531.7|15535.2|15533.2|15539.5|15537.5|15531|15529|484
1642142700000|2022-01-14 06:45:00|15535.3|15533.3|15532.5|15530.5|15537.5|15535.5|15528.4|15526.4|281
1642143000000|2022-01-14 06:50:00|15532.8|15530.8|15529.3|15527.3|15534|15532|15527.3|15525.3|198
1642143300000|2022-01-14 06:55:00|15529.2|15527.2|15531.8|15529.8|15533.5|15531.5|15529.2|15527.2|176
1642143600000|2022-01-14 07:00:00|15533|15531|15534.7|15532.7|15541.3|15539.3|15528.8|15526.8|539
1642143900000|2022-01-14 07:05:00|15534.8|15532.8|15536|15534|15541.2|15539.2|15532|15530|322
1642144200000|2022-01-14 07:10:00|15536.3|15534.3|15547.3|15545.3|15551.9|15549.9|15533.9|15531.9|839
1642144500000|2022-01-14 07:15:00|15548.9|15546.9|15558.2|15556.2|15561.4|15559.4|15546.9|15544.9|1025
1642144800000|2022-01-14 07:20:00|15557.8|15555.8|15555.9|15553.9|15565.8|15563.8|15553.8|15551.8|654
1642145100000|2022-01-14 07:25:00|15556|15554|15549.2|15547.2|15557.5|15555.5|15548|15546|563
1642145400000|2022-01-14 07:30:00|15548.9|15546.9|15532.7|15530.7|15549.8|15547.8|15529.7|15527.7|855
1642145700000|2022-01-14 07:35:00|15532.8|15530.8|15520.2|15518.2|15540.3|15538.3|15519.7|15517.7|912
1642146000000|2022-01-14 07:40:00|15520.3|15518.3|15521|15519|15528.9|15526.9|15509.8|15507.8|856
1642146300000|2022-01-14 07:45:00|15520.8|15518.8|15515.8|15513.8|15525|15523|15513.5|15511.5|544
1642146600000|2022-01-14 07:50:00|15516|15514|15511.4|15509.4|15518.9|15516.9|15509.8|15507.8|432
1642146900000|2022-01-14 07:55:00|15511.5|15509.5|15510.4|15508.4|15511.7|15509.7|15501.9|15499.9|623
1642147200000|2022-01-14 08:00:00|15511.9|15509.9|15486.3|15484.3|15524|15522|15484.2|15482.2|1602
1642147500000|2022-01-14 08:05:00|15486.9|15484.9|15501.5|15499.5|15504.9|15502.9|15484.8|15482.8|1145
1642147800000|2022-01-14 08:10:00|15501.7|15499.7|15517.4|15515.4|15521.2|15519.2|15494.4|15492.4|1251
1642148100000|2022-01-14 08:15:00|15517.3|15515.3|15537.5|15535.5|15549.2|15547.2|15516.9|15514.9|1691
1642148400000|2022-01-14 08:20:00|15537.7|15535.7|15545.5|15543.5|15546|15544|15528.3|15526.3|851
1642148700000|2022-01-14 08:25:00|15545.4|15543.4|15538.7|15536.7|15552.8|15550.8|15532.5|15530.5|750
1642149000000|2022-01-14 08:30:00|15538.8|15536.8|15541.2|15539.2|15551.2|15549.2|15534.2|15532.2|643
1642149300000|2022-01-14 08:35:00|15541.5|15539.5|15533.7|15531.7|15551.9|15549.9|15529.7|15527.7|764
1642149600000|2022-01-14 08:40:00|15533.8|15531.8|15517.2|15515.2|15535.5|15533.5|15512.9|15510.9|1100
1642149900000|2022-01-14 08:45:00|15516.8|15514.8|15504.5|15502.5|15521.4|15519.4|15500.9|15498.9|1027
1642150200000|2022-01-14 08:50:00|15504.7|15502.7|15503.3|15501.3|15514.5|15512.5|15492.3|15490.3|834
1642150500000|2022-01-14 08:55:00|15503.2|15501.2|15503.2|15501.2|15518.5|15516.5|15493.8|15491.8|886
1642150800000|2022-01-14 09:00:00|15503.3|15501.3|15526.7|15524.7|15531.2|15529.2|15501.8|15499.8|1304
1642151100000|2022-01-14 09:05:00|15526.8|15524.8|15512.7|15510.7|15528.9|15526.9|15508.3|15506.3|822
1642151400000|2022-01-14 09:10:00|15512.4|15510.4|15523.3|15521.3|15524.5|15522.5|15495.5|15493.5|1055
1642151700000|2022-01-14 09:15:00|15523.2|15521.2|15531.3|15529.3|15534.9|15532.9|15515.4|15513.4|807
1642152000000|2022-01-14 09:20:00|15531.2|15529.2|15530.2|15528.2|15539|15537|15525.9|15523.9|866
1642152300000|2022-01-14 09:25:00|15530|15528|15526.3|15524.3|15532.5|15530.5|15505.4|15503.4|954
1642152600000|2022-01-14 09:30:00|15526.4|15524.4|15542|15540|15544.2|15542.2|15526|15524|935
1642152900000|2022-01-14 09:35:00|15542.2|15540.2|15540|15538|15547|15545|15536.3|15534.3|639
1642153200000|2022-01-14 09:40:00|15540.2|15538.2|15535.4|15533.4|15541.8|15539.8|15530.2|15528.2|443
1642153500000|2022-01-14 09:45:00|15535.5|15533.5|15525.5|15523.5|15536.9|15534.9|15523.7|15521.7|445
1642153800000|2022-01-14 09:50:00|15525.3|15523.3|15525.2|15523.2|15533.8|15531.8|15516|15514|909
1642154100000|2022-01-14 09:55:00|15525|15523|15528.4|15526.4|15536.4|15534.4|15521.7|15519.7|364
1642154400000|2022-01-14 10:00:00|15528.8|15526.8|15511.4|15509.4|15529.4|15527.4|15509.8|15507.8|592
1642154700000|2022-01-14 10:05:00|15511.3|15509.3|15522.4|15520.4|15525.8|15523.8|15510.9|15508.9|434
1642155000000|2022-01-14 10:10:00|15522.5|15520.5|15512.5|15510.5|15526.4|15524.4|15511.3|15509.3|757
1642155300000|2022-01-14 10:15:00|15512.3|15510.3|15505.5|15503.5|15517.4|15515.4|15503.3|15501.3|749
1642155600000|2022-01-14 10:20:00|15505.9|15503.9|15507.9|15505.9|15516.8|15514.8|15503.8|15501.8|455
1642155900000|2022-01-14 10:25:00|15509.4|15507.4|15491.3|15489.3|15509.7|15507.7|15488.5|15486.5|913
1642156200000|2022-01-14 10:30:00|15491.2|15489.2|15488.9|15486.9|15493.2|15491.2|15474.7|15472.7|1272
1642156500000|2022-01-14 10:35:00|15488.8|15486.8|15499.9|15497.9|15500.8|15498.8|15482.2|15480.2|918
1642156800000|2022-01-14 10:40:00|15500.4|15498.4|15499.5|15497.5|15506.7|15504.7|15494.5|15492.5|1063
1642157100000|2022-01-14 10:45:00|15498.9|15496.9|15510.4|15508.4|15514.8|15512.8|15496.8|15494.8|547
1642157400000|2022-01-14 10:50:00|15510.5|15508.5|15502|15500|15514.7|15512.7|15495.9|15493.9|438
1642157700000|2022-01-14 10:55:00|15501.9|15499.9|15502.7|15500.7|15510.3|15508.3|15501.9|15499.9|354
1642158000000|2022-01-14 11:00:00|15502.8|15500.8|15516.9|15514.9|15519|15517|15501.7|15499.7|476
1642158300000|2022-01-14 11:05:00|15517|15515|15507.4|15505.4|15518.7|15516.7|15503.8|15501.8|559
1642158600000|2022-01-14 11:10:00|15507.3|15505.3|15508.7|15506.7|15514.8|15512.8|15504.4|15502.4|311
1642158900000|2022-01-14 11:15:00|15508.8|15506.8|15502.9|15500.9|15509.9|15507.9|15496.2|15494.2|350
1642159200000|2022-01-14 11:20:00|15503|15501|15495.9|15493.9|15507.5|15505.5|15494.4|15492.4|463
1642159500000|2022-01-14 11:25:00|15495.8|15493.8|15496.3|15494.3|15499.4|15497.4|15490|15488|375
1642159800000|2022-01-14 11:30:00|15496.4|15494.4|15486.8|15484.8|15498.2|15496.2|15485.7|15483.7|372
1642160100000|2022-01-14 11:35:00|15486.9|15484.9|15478.3|15476.3|15495.8|15493.8|15474.7|15472.7|671
1642160400000|2022-01-14 11:40:00|15478.5|15476.5|15480|15478|15481.8|15479.8|15466.8|15464.8|1053
1642160700000|2022-01-14 11:45:00|15480.3|15478.3|15484.3|15482.3|15485|15483|15472.5|15470.5|727
1642161000000|2022-01-14 11:50:00|15484.2|15482.2|15490.8|15488.8|15490.9|15488.9|15480.8|15478.8|818
1642161300000|2022-01-14 11:55:00|15490.5|15488.5|15480.7|15478.7|15495|15493|15469.8|15467.8|810
1642161600000|2022-01-14 12:00:00|15480.5|15478.5|15470.4|15468.4|15489.9|15487.9|15468.7|15466.7|1235
1642161900000|2022-01-14 12:05:00|15470.5|15468.5|15446.4|15444.4|15474.4|15472.4|15438.9|15436.9|2075
1642162200000|2022-01-14 12:10:00|15446.3|15444.3|15465.9|15463.9|15468.7|15466.7|15445.3|15443.3|1764
1642162500000|2022-01-14 12:15:00|15466|15464|15461.3|15459.3|15474.9|15472.9|15459.3|15457.3|1072
1642162800000|2022-01-14 12:20:00|15461.4|15459.4|15467.7|15465.7|15480.3|15478.3|15453.8|15451.8|1260
1642163100000|2022-01-14 12:25:00|15468.2|15466.2|15444.2|15442.2|15474|15472|15442.7|15440.7|1169
1642163400000|2022-01-14 12:30:00|15444.3|15442.3|15452.9|15450.9|15456|15454|15442.2|15440.2|738
1642163700000|2022-01-14 12:35:00|15453.3|15451.3|15424.9|15422.9|15459.7|15457.7|15424.3|15422.3|1880
1642164000000|2022-01-14 12:40:00|15424.7|15422.7|15394.9|15392.9|15425.7|15423.7|15391.3|15389.3|3952
1642164300000|2022-01-14 12:45:00|15395.3|15393.3|15401|15399|15409|15407|15392.9|15390.9|1994
1642164600000|2022-01-14 12:50:00|15400.8|15398.8|15383.7|15381.7|15404.9|15402.9|15381.9|15379.9|2125
1642164900000|2022-01-14 12:55:00|15383.8|15381.8|15334.5|15332.5|15390|15388|15332.7|15330.7|4805
1642165200000|2022-01-14 13:00:00|15334.7|15332.7|15356.7|15354.7|15358.7|15356.7|15324.2|15322.2|5793
1642165500000|2022-01-14 13:05:00|15356.5|15354.5|15365|15363|15375.3|15373.3|15342.3|15340.3|3322
1642165800000|2022-01-14 13:10:00|15365.2|15363.2|15356|15354|15375.7|15373.7|15351.2|15349.2|2204
1642166100000|2022-01-14 13:15:00|15356.2|15354.2|15376.8|15374.8|15392.7|15390.7|15355.9|15353.9|3323
1642166400000|2022-01-14 13:20:00|15376.9|15374.9|15392.7|15390.7|15393|15391|15372.9|15370.9|1987
1642166700000|2022-01-14 13:25:00|15393.5|15391.5|15375.8|15373.8|15396.5|15394.5|15364.4|15362.4|2535
1642167000000|2022-01-14 13:30:00|15375.3|15373.3|15373.3|15371.3|15403.4|15401.4|15356.3|15354.3|4429
1642167300000|2022-01-14 13:35:00|15374.4|15372.4|15356.8|15354.8|15378.3|15376.3|15352.7|15350.7|2555
1642167600000|2022-01-14 13:40:00|15357|15355|15344.7|15342.7|15372.3|15370.3|15338.4|15336.4|2984
1642167900000|2022-01-14 13:45:00|15347|15345|15353.2|15351.2|15366.9|15364.9|15342.9|15340.9|2678
1642168200000|2022-01-14 13:50:00|15353|15351|15350.9|15348.9|15354.8|15352.8|15334.2|15332.2|2539
1642168500000|2022-01-14 13:55:00|15351.5|15349.5|15366.7|15364.7|15368.9|15366.9|15338.7|15336.7|2679
1642168800000|2022-01-14 14:00:00|15365.5|15363.5|15372.8|15370.8|15375.4|15373.4|15351.7|15349.7|2224
1642169100000|2022-01-14 14:05:00|15373.2|15371.2|15385.8|15383.8|15398.2|15396.2|15372.9|15370.9|3466
1642169400000|2022-01-14 14:10:00|15385.9|15383.9|15394.7|15392.7|15403|15401|15378|15376|2316
1642169700000|2022-01-14 14:15:00|15395.3|15393.3|15394.2|15392.2|15412|15410|15382.4|15380.4|3293
1642170000000|2022-01-14 14:20:00|15393.9|15391.9|15382.4|15380.4|15400|15398|15369|15367|2915
1642170300000|2022-01-14 14:25:00|15382.3|15380.3|15398.9|15396.9|15408.5|15406.5|15381.5|15379.5|4984
1642170600000|2022-01-14 14:30:00|15399|15398|15437.7|15436.7|15468.8|15467.8|15391.9|15390.9|23522
1642170900000|2022-01-14 14:35:00|15437.5|15436.5|15515.5|15514.5|15526|15525|15426.5|15425.5|23639
1642171200000|2022-01-14 14:40:00|15515.8|15514.8|15535.2|15534.2|15545.3|15544.3|15500.4|15499.4|16056
1642171500000|2022-01-14 14:45:00|15534.9|15533.9|15520.4|15519.4|15570.2|15569.2|15518.2|15517.2|16716
1642171800000|2022-01-14 14:50:00|15521|15520|15558|15557|15558.5|15557.5|15512.8|15511.8|13144
1642172100000|2022-01-14 14:55:00|15557.5|15556.5|15590.8|15589.8|15605.2|15604.2|15553.4|15552.4|13984
1642172400000|2022-01-14 15:00:00|15584.2|15583.2|15518.3|15517.3|15595.4|15594.4|15496.8|15495.8|17167
1642172700000|2022-01-14 15:05:00|15518|15517|15550.5|15549.5|15569.5|15568.5|15516.9|15515.9|13278
1642173000000|2022-01-14 15:10:00|15550.7|15549.7|15531.1|15530.1|15585.5|15584.5|15524.6|15523.6|10478
1642173300000|2022-01-14 15:15:00|15531.9|15530.9|15604.1|15603.1|15612.5|15611.5|15531.8|15530.8|11940
1642173600000|2022-01-14 15:20:00|15603.8|15602.8|15541.8|15540.8|15605.4|15604.4|15538.8|15537.8|10170
1642173900000|2022-01-14 15:25:00|15542.4|15541.4|15527.4|15526.4|15559.8|15558.8|15513.5|15512.5|10827
1642174200000|2022-01-14 15:30:00|15527.3|15526.3|15522.1|15521.1|15529.1|15528.1|15494.6|15493.6|11930
1642174500000|2022-01-14 15:35:00|15521.9|15520.9|15498.5|15497.5|15524.4|15523.4|15475.3|15474.3|11267
1642174800000|2022-01-14 15:40:00|15498.9|15497.9|15481|15480|15506.9|15505.9|15471|15470|7888
1642175100000|2022-01-14 15:45:00|15480.8|15479.8|15520.6|15519.6|15526.1|15525.1|15469.6|15468.6|10252
1642175400000|2022-01-14 15:50:00|15521.3|15520.3|15499.8|15498.8|15523.4|15522.4|15476.1|15475.1|8628
1642175700000|2022-01-14 15:55:00|15499.4|15498.4|15509.4|15508.4|15522.1|15521.1|15486.3|15485.3|7744
1642176000000|2022-01-14 16:00:00|15509.3|15508.3|15496.9|15495.9|15553.5|15552.5|15480.9|15479.9|10945
1642176300000|2022-01-14 16:05:00|15497.3|15496.3|15456|15455|15497.3|15496.3|15449.3|15448.3|9418
1642176600000|2022-01-14 16:10:00|15455.9|15454.9|15453.5|15452.5|15471.5|15470.5|15446.9|15445.9|7074
1642176900000|2022-01-14 16:15:00|15453.3|15452.3|15451.3|15450.3|15468.6|15467.6|15431.1|15430.1|7796
1642177200000|2022-01-14 16:20:00|15450.9|15449.9|15478.8|15477.8|15481.3|15480.3|15448.9|15447.9|6717
1642177500000|2022-01-14 16:25:00|15478.5|15477.5|15484|15483|15515.1|15514.1|15468.4|15467.4|8816
1642177800000|2022-01-14 16:30:00|15483.6|15482.6|15513.1|15512.1|15524.6|15523.6|15470.4|15469.4|7349
1642178100000|2022-01-14 16:35:00|15512.6|15511.6|15537.6|15536.6|15549.8|15548.8|15512.6|15511.6|8449
1642178400000|2022-01-14 16:40:00|15538.1|15537.1|15551.9|15550.9|15564.6|15563.6|15527.8|15526.8|9622
1642178700000|2022-01-14 16:45:00|15552.6|15551.6|15562.9|15561.9|15584.8|15583.8|15548.5|15547.5|8092
1642179000000|2022-01-14 16:50:00|15563|15562|15559|15558|15574|15573|15551.4|15550.4|5314
1642179300000|2022-01-14 16:55:00|15558.5|15557.5|15556.1|15555.1|15572.9|15571.9|15548.5|15547.5|5440
1642179600000|2022-01-14 17:00:00|15556.3|15555.3|15530.5|15529.5|15563.1|15562.1|15528.4|15527.4|6604
1642179900000|2022-01-14 17:05:00|15530.1|15529.1|15556.1|15555.1|15556.3|15555.3|15525.6|15524.6|4182
1642180200000|2022-01-14 17:10:00|15556.5|15555.5|15521.1|15520.1|15569.5|15568.5|15515.9|15514.9|5658
1642180500000|2022-01-14 17:15:00|15521.4|15520.4|15528.8|15527.8|15540.8|15539.8|15516.6|15515.6|3583
1642180800000|2022-01-14 17:20:00|15528.6|15527.6|15503.6|15502.6|15529.3|15528.3|15498.9|15497.9|5392
1642181100000|2022-01-14 17:25:00|15503.8|15502.8|15526.4|15525.4|15533.5|15532.5|15499|15498|4080
1642181400000|2022-01-14 17:30:00|15526|15525|15529|15528|15535.8|15534.8|15515.8|15514.8|3444
1642181700000|2022-01-14 17:35:00|15528.9|15527.9|15527.6|15526.6|15546.1|15545.1|15521.6|15520.6|4909
1642182000000|2022-01-14 17:40:00|15526.3|15525.3|15510.6|15509.6|15526.3|15525.3|15503.3|15502.3|3264
1642182300000|2022-01-14 17:45:00|15510.7|15509.7|15480.6|15479.6|15512.3|15511.3|15468.5|15467.5|5497
1642182600000|2022-01-14 17:50:00|15480.7|15479.7|15470.1|15469.1|15489.6|15488.6|15461.1|15460.1|5010
1642182900000|2022-01-14 17:55:00|15470|15469|15450.8|15449.8|15471.6|15470.6|15445.3|15444.3|5504
1642183200000|2022-01-14 18:00:00|15450.5|15449.5|15471.6|15470.6|15480.1|15479.1|15440.6|15439.6|5622
1642183500000|2022-01-14 18:05:00|15471|15470|15455.8|15454.8|15475.1|15474.1|15452|15451|3536
1642183800000|2022-01-14 18:10:00|15455.3|15454.3|15462.7|15461.7|15472.3|15471.3|15442.3|15441.3|5325
1642184100000|2022-01-14 18:15:00|15462.6|15461.6|15463.1|15462.1|15472.7|15471.7|15450.8|15449.8|4596
1642184400000|2022-01-14 18:20:00|15463|15462|15421.7|15420.7|15463.6|15462.6|15417.6|15416.6|7368
1642184700000|2022-01-14 18:25:00|15421.6|15420.6|15437.3|15436.3|15440.6|15439.6|15415.6|15414.6|4547
1642185000000|2022-01-14 18:30:00|15436.6|15435.6|15424|15423|15453.3|15452.3|15418.7|15417.7|5062
1642185300000|2022-01-14 18:35:00|15424.1|15423.1|15432.5|15431.5|15440.8|15439.8|15417.2|15416.2|4011
1642185600000|2022-01-14 18:40:00|15432.1|15431.1|15463.8|15462.8|15470.6|15469.6|15428.5|15427.5|5607
1642185900000|2022-01-14 18:45:00|15463.3|15462.3|15467.6|15466.6|15469.7|15468.7|15450.8|15449.8|3174
1642186200000|2022-01-14 18:50:00|15467.2|15466.2|15499.3|15498.3|15502.3|15501.3|15464.8|15463.8|6119
1642186500000|2022-01-14 18:55:00|15499.7|15498.7|15526.5|15525.5|15538.1|15537.1|15492.7|15491.7|6448
1642186800000|2022-01-14 19:00:00|15526.3|15525.3|15527.3|15526.3|15551.1|15550.1|15523.5|15522.5|7385
1642187100000|2022-01-14 19:05:00|15527.2|15526.2|15518.3|15517.3|15532.8|15531.8|15508.1|15507.1|5540
1642187400000|2022-01-14 19:10:00|15518.2|15517.2|15518.6|15517.6|15522.5|15521.5|15497.3|15496.3|4886
1642187700000|2022-01-14 19:15:00|15518.7|15517.7|15512.5|15511.5|15527.8|15526.8|15506.8|15505.8|4416
1642188000000|2022-01-14 19:20:00|15512.6|15511.6|15526.1|15525.1|15528|15527|15505.7|15504.7|3324
1642188300000|2022-01-14 19:25:00|15526.2|15525.2|15488.2|15487.2|15534.3|15533.3|15482.6|15481.6|5375
1642188600000|2022-01-14 19:30:00|15488.8|15487.8|15527.8|15526.8|15532|15531|15485.5|15484.5|4859
1642188900000|2022-01-14 19:35:00|15528|15527|15539.6|15538.6|15557.2|15556.2|15525.6|15524.6|5941
1642189200000|2022-01-14 19:40:00|15539.2|15538.2|15512.2|15511.2|15543.1|15542.1|15511.1|15510.1|4594
1642189500000|2022-01-14 19:45:00|15512.5|15511.5|15526.7|15525.7|15541.6|15540.6|15508.6|15507.6|4995
1642189800000|2022-01-14 19:50:00|15526.6|15525.6|15520.8|15519.8|15543.8|15542.8|15516.1|15515.1|4781
1642190100000|2022-01-14 19:55:00|15521.7|15520.7|15508.7|15507.7|15532.3|15531.3|15507.7|15506.7|4323
1642190400000|2022-01-14 20:00:00|15508.8|15507.8|15554.3|15553.3|15560.6|15559.6|15508.3|15507.3|6993
1642190700000|2022-01-14 20:05:00|15554.2|15553.2|15526.5|15525.5|15561.5|15560.5|15520.7|15519.7|5444
1642191000000|2022-01-14 20:10:00|15526.3|15525.3|15540.5|15539.5|15547.7|15546.7|15518.8|15517.8|3948
1642191300000|2022-01-14 20:15:00|15540.6|15539.6|15574.5|15573.5|15585.8|15584.8|15531.2|15530.2|6689
1642191600000|2022-01-14 20:20:00|15573.9|15572.9|15591.5|15590.5|15596|15595|15570.9|15569.9|5118
1642191900000|2022-01-14 20:25:00|15591.4|15590.4|15573|15572|15594.4|15593.4|15570.7|15569.7|4343
1642192200000|2022-01-14 20:30:00|15573.4|15572.4|15601.1|15600.1|15604.5|15603.5|15572.7|15571.7|6596
1642192500000|2022-01-14 20:35:00|15601.2|15600.2|15598.1|15597.1|15614|15613|15590.6|15589.6|5683
1642192800000|2022-01-14 20:40:00|15598.2|15597.2|15606.5|15605.5|15610.2|15609.2|15585.6|15584.6|6555
1642193100000|2022-01-14 20:45:00|15607.7|15606.7|15588.5|15587.5|15616.9|15615.9|15576|15575|7443
1642193400000|2022-01-14 20:50:00|15588.4|15587.4|15605.9|15604.9|15617|15616|15587|15586|10090
1642193700000|2022-01-14 20:55:00|15606|15605|15606.4|15605.4|15614.9|15613.9|15588.4|15587.4|12671
1642194000000|2022-01-14 21:00:00|15605.2|15603.2|15611|15609|15618.9|15616.9|15596|15594|4935
1642194300000|2022-01-14 21:05:00|15610.7|15608.7|15603.6|15601.6|15611.1|15609.1|15599.4|15597.4|2035
1642194600000|2022-01-14 21:10:00|15604.5|15602.5|15607|15605|15614.2|15612.2|15602.5|15600.5|1403
1642194900000|2022-01-14 21:15:00|15606.9|15604.9|15615|15613|15615|15613|15605.7|15603.7|694
1642195200000|2022-01-14 21:20:00|15614.6|15612.6|15614.5|15612.5|15617.1|15615.1|15610.1|15608.1|418
1642195500000|2022-01-14 21:25:00|15614.6|15612.6|15619.1|15617.1|15619.4|15617.4|15614|15612|442
1642195800000|2022-01-14 21:30:00|15619|15617|15619|15617|15621.9|15619.9|15616.7|15614.7|293
1642196100000|2022-01-14 21:35:00|15619.2|15617.2|15619.6|15617.6|15621.1|15619.1|15617.5|15615.5|312
1642196400000|2022-01-14 21:40:00|15619.1|15617.1|15625|15623|15625.6|15623.6|15618.7|15616.7|359
1642196700000|2022-01-14 21:45:00|15625.2|15623.2|15625.5|15623.5|15627.1|15625.1|15621.7|15619.7|448
1642197000000|2022-01-14 21:50:00|15625.6|15623.6|15625.6|15623.6|15626|15624|15620.7|15618.7|198
1642197300000|2022-01-14 21:55:00|15625.5|15623.5|15630.2|15625.2|15630.7|15628.2|15623.4|15621.4|362
1642374000000|2022-01-16 23:00:00|15656.7|15654.7|15623.5|15621.5|15657.4|15655.4|15617.7|15615.7|1345
1642374300000|2022-01-16 23:05:00|15623.7|15621.7|15592.1|15590.1|15623.7|15621.7|15579.1|15577.1|1222
1642374600000|2022-01-16 23:10:00|15592.2|15590.2|15605.4|15603.4|15617.1|15615.1|15591.5|15589.5|832
1642374900000|2022-01-16 23:15:00|15605.2|15603.2|15594.6|15592.6|15608.5|15606.5|15588.9|15586.9|383
1642375200000|2022-01-16 23:20:00|15594.5|15592.5|15589.5|15587.5|15598.5|15596.5|15582.4|15580.4|470
1642375500000|2022-01-16 23:25:00|15589.6|15587.6|15599.7|15597.7|15606.2|15604.2|15589.6|15587.6|423
1642375800000|2022-01-16 23:30:00|15600.9|15598.9|15604.7|15602.7|15608.7|15606.7|15600.1|15598.1|300
1642376100000|2022-01-16 23:35:00|15604.6|15602.6|15617|15615|15625|15623|15602|15600|736
1642376400000|2022-01-16 23:40:00|15616.9|15614.9|15612|15610|15621.4|15619.4|15611.7|15609.7|286
1642376700000|2022-01-16 23:45:00|15611.9|15609.9|15600.6|15598.6|15619.6|15617.6|15591.4|15589.4|1037
1642377000000|2022-01-16 23:50:00|15600.5|15598.5|15609.7|15607.7|15612.4|15610.4|15600.2|15598.2|491
1642377300000|2022-01-16 23:55:00|15609.9|15607.9|15594.2|15592.2|15615.4|15613.4|15590.7|15588.7|602
1642377600000|2022-01-17 00:00:00|15594|15592|15587.4|15585.4|15601|15599|15581|15579|946
1642377900000|2022-01-17 00:05:00|15587.2|15585.2|15603|15601|15605.4|15603.4|15585.1|15583.1|699
1642378200000|2022-01-17 00:10:00|15602.9|15600.9|15597|15595|15607.6|15605.6|15593.6|15591.6|481
1642378500000|2022-01-17 00:15:00|15596.9|15594.9|15586.7|15584.7|15597.9|15595.9|15579|15577|791
1642378800000|2022-01-17 00:20:00|15586.6|15584.6|15569.4|15567.4|15586.7|15584.7|15565.5|15563.5|799
1642379100000|2022-01-17 00:25:00|15568.9|15566.9|15575.6|15573.6|15579.1|15577.1|15563.2|15561.2|441
1642379400000|2022-01-17 00:30:00|15575.5|15573.5|15576.9|15574.9|15582.4|15580.4|15568.2|15566.2|490
1642379700000|2022-01-17 00:35:00|15577.1|15575.1|15564.4|15562.4|15584.9|15582.9|15563.5|15561.5|443
1642380000000|2022-01-17 00:40:00|15565.7|15563.7|15580.1|15578.1|15582.6|15580.6|15563.5|15561.5|367
1642380300000|2022-01-17 00:45:00|15580.2|15578.2|15572.7|15570.7|15580.4|15578.4|15569.2|15567.2|322
1642380600000|2022-01-17 00:50:00|15572|15570|15574|15572|15579|15577|15572|15570|170
1642380900000|2022-01-17 00:55:00|15574.1|15572.1|15572|15570|15585.7|15583.7|15571.7|15569.7|448
1642381200000|2022-01-17 01:00:00|15572.1|15570.1|15558.5|15556.5|15575.7|15573.7|15555|15553|894
1642381500000|2022-01-17 01:05:00|15558.6|15556.6|15559.5|15557.5|15564|15562|15551.4|15549.4|576
1642381800000|2022-01-17 01:10:00|15559.6|15557.6|15560.1|15558.1|15565.4|15563.4|15556.2|15554.2|260
1642382100000|2022-01-17 01:15:00|15560|15558|15555|15553|15564.1|15562.1|15548.5|15546.5|549
1642382400000|2022-01-17 01:20:00|15554.9|15552.9|15554.4|15552.4|15555.9|15553.9|15547.7|15545.7|395
1642382700000|2022-01-17 01:25:00|15554.5|15552.5|15557.7|15555.7|15561.2|15559.2|15550.2|15548.2|383
1642383000000|2022-01-17 01:30:00|15557.6|15555.6|15560.6|15558.6|15565.6|15563.6|15553|15551|519
1642383300000|2022-01-17 01:35:00|15561.1|15559.1|15535.2|15533.2|15562.1|15560.1|15533.4|15531.4|1139
1642383600000|2022-01-17 01:40:00|15535.4|15533.4|15534.1|15532.1|15538.2|15536.2|15528.6|15526.6|742
1642383900000|2022-01-17 01:45:00|15533.4|15531.4|15539.5|15537.5|15540.2|15538.2|15526.2|15524.2|647
1642384200000|2022-01-17 01:50:00|15539.6|15537.6|15540.5|15538.5|15545.4|15543.4|15538.9|15536.9|414
1642384500000|2022-01-17 01:55:00|15540.4|15538.4|15546.7|15544.7|15549.6|15547.6|15539.6|15537.6|337
1642384800000|2022-01-17 02:00:00|15548.4|15546.4|15538|15536|15550|15548|15535.5|15533.5|514
1642385100000|2022-01-17 02:05:00|15537.9|15535.9|15538.6|15536.6|15542|15540|15534.1|15532.1|297
1642385400000|2022-01-17 02:10:00|15538.5|15536.5|15538.4|15536.4|15542.1|15540.1|15534|15532|356
1642385700000|2022-01-17 02:15:00|15538.6|15536.6|15534.9|15532.9|15544|15542|15529.6|15527.6|637
1642386000000|2022-01-17 02:20:00|15535|15533|15541.6|15539.6|15542.1|15540.1|15522.2|15520.2|729
1642386300000|2022-01-17 02:25:00|15541.5|15539.5|15535.7|15533.7|15542.1|15540.1|15535.4|15533.4|245
1642386600000|2022-01-17 02:30:00|15535.9|15533.9|15531|15529|15537.9|15535.9|15529|15527|323
1642386900000|2022-01-17 02:35:00|15531.1|15529.1|15534.2|15532.2|15537.4|15535.4|15529.7|15527.7|285
1642387200000|2022-01-17 02:40:00|15534.1|15532.1|15528.5|15526.5|15536.9|15534.9|15524.5|15522.5|536
1642387500000|2022-01-17 02:45:00|15528.2|15526.2|15536.6|15534.6|15537.2|15535.2|15519|15517|664
1642387800000|2022-01-17 02:50:00|15537|15535|15539.7|15537.7|15540.6|15538.6|15532.7|15530.7|329
1642388100000|2022-01-17 02:55:00|15539.9|15537.9|15538.1|15536.1|15541.6|15539.6|15536.9|15534.9|198
1642388400000|2022-01-17 03:00:00|15538|15536|15546.7|15544.7|15547.6|15545.6|15536.4|15534.4|411
1642388700000|2022-01-17 03:05:00|15546.6|15544.6|15548.1|15546.1|15549|15547|15542.5|15540.5|345
1642389000000|2022-01-17 03:10:00|15547.4|15545.4|15546|15544|15550.9|15548.9|15545.2|15543.2|322
1642389300000|2022-01-17 03:15:00|15546.1|15544.1|15546.1|15544.1|15549.4|15547.4|15543.1|15541.1|238
1642389600000|2022-01-17 03:20:00|15546|15544|15548|15546|15550.9|15548.9|15544.7|15542.7|190
1642389900000|2022-01-17 03:25:00|15547.9|15545.9|15553.4|15551.4|15554.1|15552.1|15545.9|15543.9|266
1642390200000|2022-01-17 03:30:00|15553.6|15551.6|15559|15557|15561.2|15559.2|15551.6|15549.6|523
1642390500000|2022-01-17 03:35:00|15558.7|15556.7|15562.5|15560.5|15562.6|15560.6|15554.4|15552.4|319
1642390800000|2022-01-17 03:40:00|15562.2|15560.2|15558.1|15556.1|15564.1|15562.1|15557.4|15555.4|349
1642391100000|2022-01-17 03:45:00|15558|15556|15560.4|15558.4|15562.7|15560.7|15557.6|15555.6|126
1642391400000|2022-01-17 03:50:00|15559.4|15557.4|15561.5|15559.5|15562.4|15560.4|15558.4|15556.4|104
1642391700000|2022-01-17 03:55:00|15561.6|15559.6|15555.5|15553.5|15567.7|15565.7|15550.2|15548.2|648
1642392000000|2022-01-17 04:00:00|15555.6|15553.6|15548.6|15546.6|15557.5|15555.5|15547.6|15545.6|458
1642392300000|2022-01-17 04:05:00|15548.5|15546.5|15550.9|15548.9|15553|15551|15543.9|15541.9|320
1642392600000|2022-01-17 04:10:00|15551|15549|15552.5|15550.5|15552.9|15550.9|15549.4|15547.4|125
1642392900000|2022-01-17 04:15:00|15552.4|15550.4|15563.2|15561.2|15566|15564|15551.5|15549.5|594
1642393200000|2022-01-17 04:20:00|15563.4|15561.4|15562|15560|15565.4|15563.4|15561.6|15559.6|104
1642393500000|2022-01-17 04:25:00|15562.1|15560.1|15555.2|15553.2|15562.9|15560.9|15553.9|15551.9|304
1642393800000|2022-01-17 04:30:00|15555.5|15553.5|15555.2|15553.2|15556.9|15554.9|15549.6|15547.6|274
1642394100000|2022-01-17 04:35:00|15555|15553|15542.2|15540.2|15558.5|15556.5|15539.9|15537.9|552
1642394400000|2022-01-17 04:40:00|15542.1|15540.1|15545.6|15543.6|15547.2|15545.2|15538.6|15536.6|340
1642394700000|2022-01-17 04:45:00|15545.7|15543.7|15548.2|15546.2|15548.9|15546.9|15543.7|15541.7|268
1642395000000|2022-01-17 04:50:00|15548.1|15546.1|15542.6|15540.6|15548.4|15546.4|15542.4|15540.4|126
1642395300000|2022-01-17 04:55:00|15542.2|15540.2|15541|15539|15547.1|15545.1|15539.7|15537.7|178
1642395600000|2022-01-17 05:00:00|15541.2|15539.2|15543.9|15541.9|15544.4|15542.4|15537.9|15535.9|173
1642395900000|2022-01-17 05:05:00|15543.7|15541.7|15544.6|15542.6|15545.7|15543.7|15542.4|15540.4|226
1642396200000|2022-01-17 05:10:00|15544.5|15542.5|15541.1|15539.1|15544.9|15542.9|15539.9|15537.9|192
1642396500000|2022-01-17 05:15:00|15541.2|15539.2|15543.6|15541.6|15548|15546|15541.2|15539.2|153
1642396800000|2022-01-17 05:20:00|15543.7|15541.7|15545.1|15543.1|15548|15546|15543|15541|119
1642397100000|2022-01-17 05:25:00|15545.2|15543.2|15545|15543|15548.1|15546.1|15544.7|15542.7|98
1642397400000|2022-01-17 05:30:00|15545.1|15543.1|15542.1|15540.1|15547.2|15545.2|15541.4|15539.4|154
1642397700000|2022-01-17 05:35:00|15542.2|15540.2|15532.9|15530.9|15543.1|15541.1|15527|15525|683
1642398000000|2022-01-17 05:40:00|15532.7|15530.7|15528.7|15526.7|15534.7|15532.7|15528.4|15526.4|214
1642398300000|2022-01-17 05:45:00|15528.9|15526.9|15531.5|15529.5|15536.1|15534.1|15528.7|15526.7|183
1642398600000|2022-01-17 05:50:00|15531.7|15529.7|15535.1|15533.1|15536.4|15534.4|15531.7|15529.7|145
1642398900000|2022-01-17 05:55:00|15535|15533|15535|15533|15535.9|15533.9|15530.4|15528.4|179
1642399200000|2022-01-17 06:00:00|15535.1|15533.1|15534.7|15532.7|15539.2|15537.2|15529.1|15527.1|432
1642399500000|2022-01-17 06:05:00|15534.6|15532.6|15548|15546|15548.2|15546.2|15534.4|15532.4|529
1642399800000|2022-01-17 06:10:00|15547.9|15545.9|15553.6|15551.6|15556.6|15554.6|15547.9|15545.9|417
1642400100000|2022-01-17 06:15:00|15553.2|15551.2|15555|15553|15557.9|15555.9|15553|15551|187
1642400400000|2022-01-17 06:20:00|15554.9|15552.9|15551|15549|15560.5|15558.5|15550.7|15548.7|271
1642400700000|2022-01-17 06:25:00|15550.9|15548.9|15558.2|15556.2|15560.7|15558.7|15550.7|15548.7|148
1642401000000|2022-01-17 06:30:00|15558.4|15556.4|15564|15562|15566.9|15564.9|15557.5|15555.5|582
1642401300000|2022-01-17 06:35:00|15564.2|15562.2|15568.1|15566.1|15575.1|15573.1|15563.6|15561.6|486
1642401600000|2022-01-17 06:40:00|15568|15566|15564.9|15562.9|15569.6|15567.6|15563.6|15561.6|137
1642401900000|2022-01-17 06:45:00|15565.4|15563.4|15563.5|15561.5|15569.7|15567.7|15562.9|15560.9|203
1642402200000|2022-01-17 06:50:00|15563.6|15561.6|15564.5|15562.5|15565.1|15563.1|15560.5|15558.5|152
1642402500000|2022-01-17 06:55:00|15564.6|15562.6|15564|15562|15566.4|15564.4|15561.4|15559.4|135
1642402800000|2022-01-17 07:00:00|15563.2|15561.2|15554.9|15552.9|15565.4|15563.4|15549.2|15547.2|539
1642403100000|2022-01-17 07:05:00|15555|15553|15568.7|15566.7|15572.1|15570.1|15553.4|15551.4|415
1642403400000|2022-01-17 07:10:00|15568.9|15566.9|15568.6|15566.6|15572.2|15570.2|15565.6|15563.6|272
1642403700000|2022-01-17 07:15:00|15568.7|15566.7|15557.5|15555.5|15570.9|15568.9|15556.2|15554.2|327
1642404000000|2022-01-17 07:20:00|15557.6|15555.6|15577.7|15575.7|15581.2|15579.2|15557.6|15555.6|608
1642404300000|2022-01-17 07:25:00|15577.6|15575.6|15576.4|15574.4|15579.9|15577.9|15572.7|15570.7|271
1642404600000|2022-01-17 07:30:00|15576.5|15574.5|15574.7|15572.7|15580.9|15578.9|15573.2|15571.2|196
1642404900000|2022-01-17 07:35:00|15574.6|15572.6|15584|15582|15586.7|15584.7|15572.4|15570.4|277
1642405200000|2022-01-17 07:40:00|15584.1|15582.1|15582.2|15580.2|15586.7|15584.7|15580.9|15578.9|277
1642405500000|2022-01-17 07:45:00|15582|15580|15576.6|15574.6|15582.6|15580.6|15574.7|15572.7|191
1642405800000|2022-01-17 07:50:00|15577|15575|15575.7|15573.7|15577.9|15575.9|15567.9|15565.9|269
1642406100000|2022-01-17 07:55:00|15575.6|15573.6|15578.5|15576.5|15584.4|15582.4|15574|15572|215
1642406400000|2022-01-17 08:00:00|15578.6|15576.6|15572.5|15570.5|15591.6|15589.6|15565.9|15563.9|1003
1642406700000|2022-01-17 08:05:00|15572.6|15570.6|15556.4|15554.4|15572.6|15570.6|15550.5|15548.5|839
1642407000000|2022-01-17 08:10:00|15556.9|15554.9|15551.6|15549.6|15559.9|15557.9|15544.2|15542.2|629
1642407300000|2022-01-17 08:15:00|15551.7|15549.7|15561|15559|15563.1|15561.1|15548.2|15546.2|630
1642407600000|2022-01-17 08:20:00|15560.9|15558.9|15565|15563|15565.9|15563.9|15554.2|15552.2|678
1642407900000|2022-01-17 08:25:00|15565.1|15563.1|15578|15576|15578.7|15576.7|15558.6|15556.6|787
1642408200000|2022-01-17 08:30:00|15577.2|15575.2|15575.2|15573.2|15582|15580|15572.1|15570.1|495
1642408500000|2022-01-17 08:35:00|15576.4|15574.4|15592.4|15590.4|15596.5|15594.5|15573|15571|986
1642408800000|2022-01-17 08:40:00|15592.5|15590.5|15597.1|15595.1|15600|15598|15587.2|15585.2|500
1642409100000|2022-01-17 08:45:00|15597|15595|15593.5|15591.5|15597.7|15595.7|15589|15587|361
1642409400000|2022-01-17 08:50:00|15593.4|15591.4|15592.6|15590.6|15599.1|15597.1|15590.2|15588.2|394
1642409700000|2022-01-17 08:55:00|15592.5|15590.5|15592.5|15590.5|15597.5|15595.5|15585.9|15583.9|428
1642410000000|2022-01-17 09:00:00|15592.2|15590.2|15593.1|15591.1|15604.1|15602.1|15591.5|15589.5|657
1642410300000|2022-01-17 09:05:00|15593.5|15591.5|15590.1|15588.1|15593.5|15591.5|15586.4|15584.4|464
1642410600000|2022-01-17 09:10:00|15590.2|15588.2|15603.9|15601.9|15604.5|15602.5|15589.5|15587.5|358
1642410900000|2022-01-17 09:15:00|15603.6|15601.6|15607.6|15605.6|15607.9|15605.9|15596.6|15594.6|499
1642411200000|2022-01-17 09:20:00|15607.5|15605.5|15610|15608|15612.7|15610.7|15603|15601|459
1642411500000|2022-01-17 09:25:00|15609.9|15607.9|15624|15622|15624.6|15622.6|15606.5|15604.5|720
1642411800000|2022-01-17 09:30:00|15623.7|15621.7|15627.6|15625.6|15636.9|15634.9|15623.7|15621.7|998
1642412100000|2022-01-17 09:35:00|15627|15625|15630.4|15628.4|15630.7|15628.7|15621.5|15619.5|567
1642412400000|2022-01-17 09:40:00|15630.5|15628.5|15632.5|15630.5|15638.5|15636.5|15627|15625|478
1642412700000|2022-01-17 09:45:00|15632.6|15630.6|15635.2|15633.2|15637.5|15635.5|15629.6|15627.6|257
1642413000000|2022-01-17 09:50:00|15635.4|15633.4|15624.4|15622.4|15637|15635|15624.4|15622.4|361
1642413300000|2022-01-17 09:55:00|15624.5|15622.5|15622.5|15620.5|15628|15626|15621.6|15619.6|402
1642413600000|2022-01-17 10:00:00|15622.4|15620.4|15626.4|15624.4|15629|15627|15621.7|15619.7|220
1642413900000|2022-01-17 10:05:00|15626.2|15624.2|15634.9|15632.9|15635.6|15633.6|15623.6|15621.6|379
1642414200000|2022-01-17 10:10:00|15634.7|15632.7|15630.4|15628.4|15635.2|15633.2|15628.9|15626.9|260
1642414500000|2022-01-17 10:15:00|15630.2|15628.2|15641.9|15639.9|15647.4|15645.4|15629.9|15627.9|788
1642414800000|2022-01-17 10:20:00|15642|15640|15635|15633|15642.2|15640.2|15632.6|15630.6|253
1642415100000|2022-01-17 10:25:00|15635.1|15633.1|15632.4|15630.4|15636.7|15634.7|15630.1|15628.1|310
1642415400000|2022-01-17 10:30:00|15632.2|15630.2|15622.7|15620.7|15632.5|15630.5|15621.5|15619.5|418
1642415700000|2022-01-17 10:35:00|15622.6|15620.6|15621.1|15619.1|15628|15626|15618|15616|582
1642416000000|2022-01-17 10:40:00|15621.4|15619.4|15624.5|15622.5|15625|15623|15618.6|15616.6|391
1642416300000|2022-01-17 10:45:00|15624.6|15622.6|15621.5|15619.5|15626.9|15624.9|15620.6|15618.6|261
1642416600000|2022-01-17 10:50:00|15621.7|15619.7|15617|15615|15623.5|15621.5|15615.4|15613.4|455
1642416900000|2022-01-17 10:55:00|15616.4|15614.4|15614.5|15612.5|15620.9|15618.9|15613.4|15611.4|263
1642417200000|2022-01-17 11:00:00|15614.6|15612.6|15614.9|15612.9|15618.2|15616.2|15612.4|15610.4|290
1642417500000|2022-01-17 11:05:00|15615|15613|15618.5|15616.5|15625.5|15623.5|15614.9|15612.9|418
1642417800000|2022-01-17 11:10:00|15618.4|15616.4|15626.1|15624.1|15628.6|15626.6|15618.1|15616.1|338
1642418100000|2022-01-17 11:15:00|15626.2|15624.2|15631.6|15629.6|15635.4|15633.4|15626.2|15624.2|468
1642418400000|2022-01-17 11:20:00|15631.5|15629.5|15630.7|15628.7|15635.5|15633.5|15629.6|15627.6|298
1642418700000|2022-01-17 11:25:00|15630.6|15628.6|15626.7|15624.7|15630.9|15628.9|15623.9|15621.9|260
1642419000000|2022-01-17 11:30:00|15626.9|15624.9|15624.6|15622.6|15626.9|15624.9|15621.6|15619.6|213
1642419300000|2022-01-17 11:35:00|15624.5|15622.5|15614.6|15612.6|15624.5|15622.5|15613.6|15611.6|355
1642419600000|2022-01-17 11:40:00|15614.7|15612.7|15619.9|15617.9|15621.1|15619.1|15612.9|15610.9|297
1642419900000|2022-01-17 11:45:00|15620|15618|15622.4|15620.4|15625.6|15623.6|15617.6|15615.6|308
1642420200000|2022-01-17 11:50:00|15622.5|15620.5|15626.2|15624.2|15631.4|15629.4|15620.6|15618.6|526
1642420500000|2022-01-17 11:55:00|15626.4|15624.4|15632|15630|15635|15633|15626.2|15624.2|382
1642420800000|2022-01-17 12:00:00|15632.1|15630.1|15639|15637|15640.6|15638.6|15629.1|15627.1|391
1642421100000|2022-01-17 12:05:00|15638.4|15636.4|15631.4|15629.4|15640.7|15638.7|15630.9|15628.9|279
1642421400000|2022-01-17 12:10:00|15631.5|15629.5|15627.2|15625.2|15632|15630|15626.5|15624.5|239
1642421700000|2022-01-17 12:15:00|15627.1|15625.1|15629.6|15627.6|15632|15630|15627|15625|198
1642422000000|2022-01-17 12:20:00|15629.7|15627.7|15631.2|15629.2|15631.6|15629.6|15625.4|15623.4|213
1642422300000|2022-01-17 12:25:00|15631.4|15629.4|15636.5|15634.5|15638.6|15636.6|15629.4|15627.4|366
1642422600000|2022-01-17 12:30:00|15636.4|15634.4|15625.1|15623.1|15637.5|15635.5|15623.5|15621.5|392
1642422900000|2022-01-17 12:35:00|15625.4|15623.4|15631.7|15629.7|15632.9|15630.9|15623.5|15621.5|261
1642423200000|2022-01-17 12:40:00|15632|15630|15630|15628|15634.9|15632.9|15629.5|15627.5|188
1642423500000|2022-01-17 12:45:00|15630.2|15628.2|15626|15624|15631.1|15629.1|15625.7|15623.7|162
1642423800000|2022-01-17 12:50:00|15626.2|15624.2|15633.9|15631.9|15633.9|15631.9|15625.9|15623.9|178
1642424100000|2022-01-17 12:55:00|15634|15632|15627.2|15625.2|15634.4|15632.4|15627.1|15625.1|159
1642424400000|2022-01-17 13:00:00|15627.1|15625.1|15627.1|15625.1|15629.4|15627.4|15625.6|15623.6|203
1642424700000|2022-01-17 13:05:00|15627.2|15625.2|15621.4|15619.4|15627.4|15625.4|15616.9|15614.9|743
1642425000000|2022-01-17 13:10:00|15621.5|15619.5|15631|15629|15632.4|15630.4|15621.4|15619.4|431
1642425300000|2022-01-17 13:15:00|15630.9|15628.9|15630.1|15628.1|15632.1|15630.1|15628.2|15626.2|171
1642425600000|2022-01-17 13:20:00|15630.2|15628.2|15626.5|15624.5|15630.2|15628.2|15621.9|15619.9|327
1642425900000|2022-01-17 13:25:00|15626.4|15624.4|15624.2|15622.2|15629.5|15627.5|15621.2|15619.2|278
1642426200000|2022-01-17 13:30:00|15624.1|15622.1|15627.6|15625.6|15627.6|15625.6|15622|15620|207
1642426500000|2022-01-17 13:35:00|15627.5|15625.5|15629.4|15627.4|15631.1|15629.1|15622.7|15620.7|440
1642426800000|2022-01-17 13:40:00|15627.2|15625.2|15627.4|15625.4|15629.4|15627.4|15622.5|15620.5|317
1642427100000|2022-01-17 13:45:00|15627.9|15625.9|15623.1|15621.1|15628.4|15626.4|15619.4|15617.4|446
1642427400000|2022-01-17 13:50:00|15623|15621|15615.4|15613.4|15624.5|15622.5|15614.6|15612.6|746
1642427700000|2022-01-17 13:55:00|15615.2|15613.2|15619.4|15617.4|15623.5|15621.5|15613.7|15611.7|433
1642428000000|2022-01-17 14:00:00|15620.2|15618.2|15623.4|15621.4|15625.4|15623.4|15620|15618|352
1642428300000|2022-01-17 14:05:00|15623.6|15621.6|15622.4|15620.4|15624.9|15622.9|15618|15616|334
1642428600000|2022-01-17 14:10:00|15622.2|15620.2|15616.9|15614.9|15623.1|15621.1|15615.9|15613.9|514
1642428900000|2022-01-17 14:15:00|15617.1|15615.1|15607.2|15605.2|15619|15617|15606.5|15604.5|951
1642429200000|2022-01-17 14:20:00|15607.1|15605.1|15606.2|15604.2|15610.1|15608.1|15603.6|15601.6|641
1642429500000|2022-01-17 14:25:00|15606.1|15604.1|15608.2|15606.2|15611|15609|15606.1|15604.1|321
1642429800000|2022-01-17 14:30:00|15607.7|15606.7|15605.2|15604.2|15620.4|15619.4|15597.9|15596.9|2334
1642430100000|2022-01-17 14:35:00|15605.1|15604.1|15605.7|15604.7|15621.5|15620.5|15592.9|15591.9|2546
1642430400000|2022-01-17 14:40:00|15604.6|15603.6|15584|15583|15610.6|15609.6|15582.9|15581.9|2626
1642430700000|2022-01-17 14:45:00|15582.9|15581.9|15563.6|15562.6|15593.1|15592.1|15563.6|15562.6|2460
1642431000000|2022-01-17 14:50:00|15563.7|15562.7|15577.5|15576.5|15580.5|15579.5|15558.6|15557.6|1732
1642431300000|2022-01-17 14:55:00|15576.7|15575.7|15587.4|15586.4|15592.5|15591.5|15571.1|15570.1|1566
1642431600000|2022-01-17 15:00:00|15587.1|15586.1|15575.6|15574.6|15593.6|15592.6|15572.2|15571.2|1727
1642431900000|2022-01-17 15:05:00|15575.4|15574.4|15583.7|15582.7|15593.5|15592.5|15568.2|15567.2|1527
1642432200000|2022-01-17 15:10:00|15583.4|15582.4|15602.5|15601.5|15604.1|15603.1|15581.5|15580.5|1376
1642432500000|2022-01-17 15:15:00|15601.7|15600.7|15599.6|15598.6|15606.7|15605.7|15597|15596|680
1642432800000|2022-01-17 15:20:00|15599.9|15598.9|15571.5|15570.5|15600|15599|15570.5|15569.5|1573
1642433100000|2022-01-17 15:25:00|15571.2|15570.2|15583.7|15582.7|15584.1|15583.1|15571.2|15570.2|654
1642433400000|2022-01-17 15:30:00|15583.6|15582.6|15578.9|15577.9|15584.6|15583.6|15571.6|15570.6|765
1642433700000|2022-01-17 15:35:00|15578.2|15577.2|15595.2|15594.2|15596.7|15595.7|15577.6|15576.6|1123
1642434000000|2022-01-17 15:40:00|15595.4|15594.4|15591.5|15590.5|15597.2|15596.2|15585.5|15584.5|889
1642434300000|2022-01-17 15:45:00|15592.2|15591.2|15592.7|15591.7|15598.5|15597.5|15589|15588|456
1642434600000|2022-01-17 15:50:00|15593|15592|15592.7|15591.7|15595.4|15594.4|15588.2|15587.2|485
1642434900000|2022-01-17 15:55:00|15592.9|15591.9|15584.7|15583.7|15598.9|15597.9|15581.2|15580.2|956
1642435200000|2022-01-17 16:00:00|15584.9|15583.9|15590.5|15589.5|15594.1|15593.1|15583.4|15582.4|530
1642435500000|2022-01-17 16:05:00|15589.6|15588.6|15585.2|15584.2|15592.6|15591.6|15583.7|15582.7|301
1642435800000|2022-01-17 16:10:00|15585.4|15584.4|15587.4|15586.4|15589.5|15588.5|15584.1|15583.1|279
1642436100000|2022-01-17 16:15:00|15587.7|15586.7|15590.2|15589.2|15591.7|15590.7|15585.7|15584.7|335
1642436400000|2022-01-17 16:20:00|15590.1|15589.1|15600.4|15599.4|15604.5|15603.5|15588.5|15587.5|748
1642436700000|2022-01-17 16:25:00|15600.7|15599.7|15597.4|15596.4|15603.9|15602.9|15596.7|15595.7|326
1642437000000|2022-01-17 16:30:00|15597.9|15596.9|15593.7|15592.7|15599.5|15598.5|15587.9|15586.9|639
1642437300000|2022-01-17 16:35:00|15593.9|15592.9|15590.6|15589.6|15596.4|15595.4|15587.5|15586.5|370
1642437600000|2022-01-17 16:40:00|15590.5|15589.5|15592.9|15591.9|15592.9|15591.9|15588.2|15587.2|207
1642437900000|2022-01-17 16:45:00|15592|15591|15590.6|15589.6|15592.5|15591.5|15587.4|15586.4|230
1642438200000|2022-01-17 16:50:00|15590.2|15589.2|15587.7|15586.7|15594.9|15593.9|15586.9|15585.9|329
1642438500000|2022-01-17 16:55:00|15587.6|15586.6|15586.9|15585.9|15589|15588|15582.4|15581.4|272
1642438800000|2022-01-17 17:00:00|15587|15586|15577.7|15576.7|15588.4|15587.4|15575|15574|526
1642439100000|2022-01-17 17:05:00|15577.4|15576.4|15577.2|15576.2|15583.4|15582.4|15575.4|15574.4|418
1642439400000|2022-01-17 17:10:00|15577.1|15576.1|15576.6|15575.6|15580.5|15579.5|15574.6|15573.6|188
1642439700000|2022-01-17 17:15:00|15576.4|15575.4|15579.5|15578.5|15579.6|15578.6|15574.2|15573.2|177
1642440000000|2022-01-17 17:20:00|15579.4|15578.4|15581.9|15580.9|15581.9|15580.9|15576.5|15575.5|174
1642440300000|2022-01-17 17:25:00|15581.1|15580.1|15567.7|15566.7|15582.2|15581.2|15563.2|15562.2|639
1642440600000|2022-01-17 17:30:00|15567.9|15566.9|15569.5|15568.5|15572.2|15571.2|15563.2|15562.2|361
1642440900000|2022-01-17 17:35:00|15569.6|15568.6|15567.1|15566.1|15576.5|15575.5|15567.1|15566.1|305
1642441200000|2022-01-17 17:40:00|15567|15566|15565.2|15564.2|15571.2|15570.2|15561.4|15560.4|407
1642441500000|2022-01-17 17:45:00|15566.2|15565.2|15563.5|15562.5|15570.4|15569.4|15561.5|15560.5|554
1642441800000|2022-01-17 17:50:00|15563.7|15562.7|15562.1|15561.1|15564.2|15563.2|15554.5|15553.5|421
1642442100000|2022-01-17 17:55:00|15561.7|15560.7|15569.6|15568.6|15571|15570|15561.7|15560.7|517
1642442400000|2022-01-17 18:00:00|15570.3|15565.3|15571.2|15566.2|15571.2|15566.2|15569.3|15564.3|0
1642442700000|2022-01-17 18:05:00|15572|15567|15574.5|15569.5|15575|15570|15571.2|15566.2|0
1642443000000|2022-01-17 18:10:00|15574.1|15569.1|15572.8|15567.8|15574.6|15569.6|15572.3|15567.3|0
1642443300000|2022-01-17 18:15:00|15572.4|15567.4|15570.9|15565.9|15572.4|15567.4|15570.5|15565.5|0
1642443600000|2022-01-17 18:20:00|15571.1|15566.1|15569.7|15564.7|15571.5|15566.5|15569.6|15564.6|0
1642443900000|2022-01-17 18:25:00|15570.9|15565.9|15570.1|15565.1|15571.1|15566.1|15570.1|15565.1|0
1642444200000|2022-01-17 18:30:00|15569.3|15564.3|15569.8|15564.8|15571.1|15566.1|15569.2|15564.2|0
1642444500000|2022-01-17 18:35:00|15570.7|15565.7|15569.9|15564.9|15570.8|15565.8|15569.9|15564.9|0
1642444800000|2022-01-17 18:40:00|15570.7|15565.7|15571.7|15566.7|15572.6|15567.6|15570.7|15565.7|0
1642445100000|2022-01-17 18:45:00|15570|15565|15570.6|15565.6|15570.7|15565.7|15569.9|15564.9|0
1642445400000|2022-01-17 18:50:00|15570.2|15565.2|15570.2|15565.2|15570.6|15565.6|15569.6|15564.6|0
1642445700000|2022-01-17 18:55:00|15570.6|15565.6|15570.6|15565.6|15571.5|15566.5|15570.2|15565.2|0
1642446000000|2022-01-17 19:00:00|15569.8|15564.8|15569.7|15564.7|15569.8|15564.8|15569.3|15564.3|0
1642446300000|2022-01-17 19:05:00|15569.8|15564.8|15571|15566|15571|15566|15569.8|15564.8|0
1642446600000|2022-01-17 19:10:00|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|0
1642446900000|2022-01-17 19:15:00|15571.3|15566.3|15572.1|15567.1|15572.1|15567.1|15571.2|15566.2|0
1642447200000|2022-01-17 19:20:00|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|15571.1|15566.1|0
1642447500000|2022-01-17 19:25:00|15572.6|15567.6|15573|15568|15573|15568|15572.1|15567.1|0
1642447800000|2022-01-17 19:30:00|15572.9|15567.9|15573.5|15568.5|15573.9|15568.9|15572.9|15567.9|0
1642448100000|2022-01-17 19:35:00|15573.1|15568.1|15572.3|15567.3|15573.1|15568.1|15572.3|15567.3|0
1642448400000|2022-01-17 19:40:00|15571|15566|15570.5|15565.5|15571|15566|15570.4|15565.4|0
1642448700000|2022-01-17 19:45:00|15571.3|15566.3|15571.8|15566.8|15572.3|15567.3|15571.3|15566.3|0
1642449000000|2022-01-17 19:50:00|15572.2|15567.2|15572.7|15567.7|15572.8|15567.8|15571.4|15566.4|0
1642449300000|2022-01-17 19:55:00|15572.3|15567.3|15572.6|15567.6|15573.3|15568.3|15571.4|15566.4|0
1642449600000|2022-01-17 20:00:00|15572.2|15567.2|15572.2|15567.2|15572.6|15567.6|15569.9|15564.9|0
1642449900000|2022-01-17 20:05:00|15572.6|15567.6|15572.3|15567.3|15572.7|15567.7|15572.2|15567.2|0
1642450200000|2022-01-17 20:10:00|15572.7|15567.7|15571|15566|15572.8|15567.8|15571|15566|0
1642450500000|2022-01-17 20:15:00|15571.4|15566.4|15569.5|15564.5|15571.4|15566.4|15567.1|15562.1|0
1642450800000|2022-01-17 20:20:00|15569.4|15564.4|15569.3|15564.3|15572|15567|15568.4|15563.4|0
1642451100000|2022-01-17 20:25:00|15568.9|15563.9|15568.4|15563.4|15569.3|15564.3|15568.4|15563.4|0
1642451400000|2022-01-17 20:30:00|15568.5|15563.5|15568.5|15563.5|15568.5|15563.5|15568.5|15563.5|0
1642451700000|2022-01-17 20:35:00|15569.4|15564.4|15569.9|15564.9|15570.3|15565.3|15569.4|15564.4|0
1642452000000|2022-01-17 20:40:00|15569.5|15564.5|15570.3|15565.3|15570.3|15565.3|15569.4|15564.4|0
1642452300000|2022-01-17 20:45:00|15569.5|15564.5|15569.2|15564.2|15569.7|15564.7|15568.3|15563.3|0
1642452600000|2022-01-17 20:50:00|15569.6|15564.6|15568.7|15563.7|15570.6|15565.6|15568.7|15563.7|0
1642452900000|2022-01-17 20:55:00|15569.1|15564.1|15566.6|15561.6|15569.6|15564.6|15566.2|15561.2|0
1642453200000|2022-01-17 21:00:00|15566.7|15561.7|15566.6|15561.6|15566.7|15561.7|15566.6|15561.6|0
1642453500000|2022-01-17 21:05:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642454700000|2022-01-17 21:25:00|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642455300000|2022-01-17 21:35:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642455600000|2022-01-17 21:40:00|15566.6|15561.6|15566.4|15561.4|15566.6|15561.6|15566.3|15561.3|0
1642455900000|2022-01-17 21:45:00|15566.2|15561.2|15565.7|15560.7|15566.2|15561.2|15565.7|15560.7|0
1642456200000|2022-01-17 21:50:00|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|0
1642456500000|2022-01-17 21:55:00|15566.4|15561.4|15566.5|15561.5|15566.5|15561.5|15566.4|15561.4|0
1642456800000|2022-01-17 22:00:00|15566.4|15561.4|15566.5|15561.5|15566.5|15561.5|15566.4|15561.4|0
1642457100000|2022-01-17 22:05:00|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642457700000|2022-01-17 22:15:00|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|0
1642458600000|2022-01-17 22:30:00|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642458900000|2022-01-17 22:35:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642460100000|2022-01-17 22:55:00|15566.8|15561.8|15571.7|15566.7|15571.7|15566.7|15566.8|15561.8|0
1642460400000|2022-01-17 23:00:00|15573.2|15571.2|15580.4|15578.4|15601|15599|15573.2|15571.2|1026
1642460700000|2022-01-17 23:05:00|15580.5|15578.5|15575.7|15573.7|15583.4|15581.4|15574.9|15572.9|343
1642461000000|2022-01-17 23:10:00|15575.9|15573.9|15576.1|15574.1|15583.7|15581.7|15574|15572|368
1642461300000|2022-01-17 23:15:00|15575.2|15573.2|15574|15572|15577.9|15575.9|15560|15558|790
1642461600000|2022-01-17 23:20:00|15573.9|15571.9|15574.2|15572.2|15577.7|15575.7|15571.9|15569.9|173
1642461900000|2022-01-17 23:25:00|15574.4|15572.4|15573.7|15571.7|15574.5|15572.5|15565.4|15563.4|305
1642462200000|2022-01-17 23:30:00|15573.9|15571.9|15584.4|15582.4|15584.4|15582.4|15573.9|15571.9|408
1642462500000|2022-01-17 23:35:00|15584.2|15582.2|15588|15586|15588.6|15586.6|15581.6|15579.6|292
1642462800000|2022-01-17 23:40:00|15588.1|15586.1|15582|15580|15589.6|15587.6|15577.5|15575.5|434
1642463100000|2022-01-17 23:45:00|15582.1|15580.1|15589.1|15587.1|15592.6|15590.6|15579.1|15577.1|418
1642463400000|2022-01-17 23:50:00|15589.5|15587.5|15595.1|15593.1|15598|15596|15589.2|15587.2|387
1642463700000|2022-01-17 23:55:00|15595.2|15593.2|15599.4|15597.4|15600.1|15598.1|15594.4|15592.4|290
1642464000000|2022-01-18 00:00:00|15599.1|15597.1|15593.6|15591.6|15604|15602|15592.7|15590.7|533
1642464300000|2022-01-18 00:05:00|15593.5|15591.5|15597.7|15595.7|15601.4|15599.4|15593|15591|317
1642464600000|2022-01-18 00:10:00|15597.6|15595.6|15592.1|15590.1|15600.9|15598.9|15590.9|15588.9|459
1642464900000|2022-01-18 00:15:00|15592.2|15590.2|15598|15596|15601.1|15599.1|15587.7|15585.7|463
1642465200000|2022-01-18 00:20:00|15597.7|15595.7|15602.5|15600.5|15607.2|15605.2|15597.5|15595.5|581
1642465500000|2022-01-18 00:25:00|15602.1|15600.1|15603.5|15601.5|15607.1|15605.1|15597.7|15595.7|275
1642465800000|2022-01-18 00:30:00|15603.6|15601.6|15605.1|15603.1|15609|15607|15603.2|15601.2|268
1642466100000|2022-01-18 00:35:00|15605|15603|15604.4|15602.4|15606.9|15604.9|15599.5|15597.5|241
1642466400000|2022-01-18 00:40:00|15604.7|15602.7|15600.7|15598.7|15605.1|15603.1|15596.5|15594.5|317
1642466700000|2022-01-18 00:45:00|15601.2|15599.2|15600|15598|15603.9|15601.9|15598.4|15596.4|188
1642467000000|2022-01-18 00:50:00|15600.2|15598.2|15608.9|15606.9|15611|15609|15599.9|15597.9|540
1642467300000|2022-01-18 00:55:00|15609|15607|15612.1|15610.1|15612.9|15610.9|15607|15605|385
1642467600000|2022-01-18 01:00:00|15612.6|15610.6|15607.2|15605.2|15613.9|15611.9|15603.6|15601.6|460
1642467900000|2022-01-18 01:05:00|15607.4|15605.4|15600|15598|15609|15607|15597|15595|419
1642468200000|2022-01-18 01:10:00|15600.1|15598.1|15595.7|15593.7|15600.1|15598.1|15589|15587|698
1642468500000|2022-01-18 01:15:00|15595.9|15593.9|15587.6|15585.6|15596.2|15594.2|15586.2|15584.2|479
1642468800000|2022-01-18 01:20:00|15587.9|15585.9|15588.9|15586.9|15590.7|15588.7|15582.4|15580.4|481
1642469100000|2022-01-18 01:25:00|15588.5|15586.5|15590.1|15588.1|15593.6|15591.6|15587.4|15585.4|284
1642469400000|2022-01-18 01:30:00|15590.9|15588.9|15585.4|15583.4|15591.9|15589.9|15582.7|15580.7|411
1642469700000|2022-01-18 01:35:00|15585.1|15583.1|15591.1|15589.1|15594.5|15592.5|15584.2|15582.2|542
1642470000000|2022-01-18 01:40:00|15591.2|15589.2|15596.2|15594.2|15598.5|15596.5|15591.2|15589.2|339
1642470300000|2022-01-18 01:45:00|15596.4|15594.4|15598.1|15596.1|15599.6|15597.6|15594|15592|190
1642470600000|2022-01-18 01:50:00|15598.2|15596.2|15596.4|15594.4|15602.9|15600.9|15595.2|15593.2|240
1642470900000|2022-01-18 01:55:00|15596.2|15594.2|15601.2|15599.2|15603.5|15601.5|15596|15594|230
1642471200000|2022-01-18 02:00:00|15601|15599|15593.6|15591.6|15602.2|15600.2|15593.2|15591.2|231
1642471500000|2022-01-18 02:05:00|15594|15592|15593.2|15591.2|15595.9|15593.9|15589.4|15587.4|278
1642471800000|2022-01-18 02:10:00|15593.4|15591.4|15591.5|15589.5|15595.5|15593.5|15589.9|15587.9|147
1642472100000|2022-01-18 02:15:00|15591.2|15589.2|15589.2|15587.2|15594.4|15592.4|15587.9|15585.9|161
1642472400000|2022-01-18 02:20:00|15589.5|15587.5|15588.5|15586.5|15590.7|15588.7|15586|15584|185
1642472700000|2022-01-18 02:25:00|15588.4|15586.4|15584|15582|15589.9|15587.9|15580.5|15578.5|348
1642473000000|2022-01-18 02:30:00|15583.9|15581.9|15587|15585|15587.5|15585.5|15579.9|15577.9|272
1642473300000|2022-01-18 02:35:00|15586.9|15584.9|15586.5|15584.5|15587|15585|15581|15579|240
1642473600000|2022-01-18 02:40:00|15586.7|15584.7|15584.9|15582.9|15589.6|15587.6|15582.6|15580.6|241
1642473900000|2022-01-18 02:45:00|15585.1|15583.1|15581.6|15579.6|15586.2|15584.2|15572.6|15570.6|579
1642474200000|2022-01-18 02:50:00|15581.7|15579.7|15580.7|15578.7|15585.5|15583.5|15580.4|15578.4|401
1642474500000|2022-01-18 02:55:00|15580.9|15578.9|15594.9|15592.9|15597.1|15595.1|15580.9|15578.9|814
1642474800000|2022-01-18 03:00:00|15595|15593|15592.9|15590.9|15596.2|15594.2|15592.1|15590.1|286
1642475100000|2022-01-18 03:05:00|15592.7|15590.7|15588.4|15586.4|15593|15591|15587.1|15585.1|317
1642475400000|2022-01-18 03:10:00|15588.5|15586.5|15584.4|15582.4|15589.9|15587.9|15579.7|15577.7|350
1642475700000|2022-01-18 03:15:00|15584.7|15582.7|15583.6|15581.6|15588|15586|15582.5|15580.5|245
1642476000000|2022-01-18 03:20:00|15583.9|15581.9|15578.4|15576.4|15586.6|15584.6|15570.4|15568.4|682
1642476300000|2022-01-18 03:25:00|15577.9|15575.9|15568.5|15566.5|15578.4|15576.4|15564.9|15562.9|656
1642476600000|2022-01-18 03:30:00|15567.9|15565.9|15544.7|15542.7|15571|15569|15542.5|15540.5|1625
1642476900000|2022-01-18 03:35:00|15544.4|15542.4|15521|15519|15544.4|15542.4|15514.6|15512.6|2698
1642477200000|2022-01-18 03:40:00|15521.4|15519.4|15504.5|15502.5|15522|15520|15496.5|15494.5|2446
1642477500000|2022-01-18 03:45:00|15504.6|15502.6|15471.2|15469.2|15505.4|15503.4|15466.1|15464.1|2916
1642477800000|2022-01-18 03:50:00|15471.9|15469.9|15472.2|15470.2|15481.7|15479.7|15463.9|15461.9|1773
1642478100000|2022-01-18 03:55:00|15472.5|15470.5|15477.6|15475.6|15481.7|15479.7|15470.1|15468.1|954
1642478400000|2022-01-18 04:00:00|15477.4|15475.4|15482|15480|15486.5|15484.5|15472.1|15470.1|1018
1642478700000|2022-01-18 04:05:00|15482.1|15480.1|15483.6|15481.6|15486.7|15484.7|15477.4|15475.4|782
1642479000000|2022-01-18 04:10:00|15483.1|15481.1|15478.2|15476.2|15485.1|15483.1|15469.6|15467.6|885
1642479300000|2022-01-18 04:15:00|15478.5|15476.5|15438|15436|15480.4|15478.4|15433.7|15431.7|2680
1642479600000|2022-01-18 04:20:00|15436.7|15434.7|15428.1|15426.1|15443.5|15441.5|15419.4|15417.4|2487
1642479900000|2022-01-18 04:25:00|15428.2|15426.2|15436.6|15434.6|15438.6|15436.6|15418.7|15416.7|1273
1642480200000|2022-01-18 04:30:00|15436.7|15434.7|15443|15441|15445.4|15443.4|15431.9|15429.9|982
1642480500000|2022-01-18 04:35:00|15442.9|15440.9|15446.5|15444.5|15453.4|15451.4|15442.6|15440.6|897
1642480800000|2022-01-18 04:40:00|15446.6|15444.6|15444.7|15442.7|15449.2|15447.2|15441.4|15439.4|609
1642481100000|2022-01-18 04:45:00|15444.9|15442.9|15431|15429|15446.6|15444.6|15430.6|15428.6|1043
1642481400000|2022-01-18 04:50:00|15431.5|15429.5|15451.4|15449.4|15452.9|15450.9|15428.9|15426.9|876
1642481700000|2022-01-18 04:55:00|15451.5|15449.5|15462.5|15460.5|15462.9|15460.9|15449|15447|875
1642482000000|2022-01-18 05:00:00|15462.6|15460.6|15455.5|15453.5|15470.7|15468.7|15453.2|15451.2|921
1642482300000|2022-01-18 05:05:00|15455.4|15453.4|15457.1|15455.1|15460.4|15458.4|15453.5|15451.5|383
1642482600000|2022-01-18 05:10:00|15456.9|15454.9|15444.9|15442.9|15462.5|15460.5|15442.6|15440.6|818
1642482900000|2022-01-18 05:15:00|15445.1|15443.1|15446.4|15444.4|15452.5|15450.5|15442.2|15440.2|496
1642483200000|2022-01-18 05:20:00|15446.2|15444.2|15452.1|15450.1|15452.9|15450.9|15438.5|15436.5|457
1642483500000|2022-01-18 05:25:00|15452.2|15450.2|15456.9|15454.9|15457.9|15455.9|15447.2|15445.2|435
1642483800000|2022-01-18 05:30:00|15457|15455|15445.2|15443.2|15458.6|15456.6|15443.6|15441.6|414
1642484100000|2022-01-18 05:35:00|15445.1|15443.1|15442.1|15440.1|15447.7|15445.7|15439|15437|351
1642484400000|2022-01-18 05:40:00|15441.4|15439.4|15441.6|15439.6|15445.7|15443.7|15433.5|15431.5|354
1642484700000|2022-01-18 05:45:00|15441.4|15439.4|15438.5|15436.5|15442.4|15440.4|15424.7|15422.7|771
1642485000000|2022-01-18 05:50:00|15438|15436|15443.4|15441.4|15445.6|15443.6|15437.1|15435.1|380
1642485300000|2022-01-18 05:55:00|15442.7|15440.7|15438.6|15436.6|15444.7|15442.7|15434.9|15432.9|334
1642485600000|2022-01-18 06:00:00|15438.9|15436.9|15442.1|15440.1|15445.9|15443.9|15433.7|15431.7|552
1642485900000|2022-01-18 06:05:00|15442|15440|15443|15441|15445.7|15443.7|15438|15436|456
1642486200000|2022-01-18 06:10:00|15443.1|15441.1|15446.7|15444.7|15452.6|15450.6|15442.7|15440.7|456
1642486500000|2022-01-18 06:15:00|15446.9|15444.9|15451|15449|15451.1|15449.1|15442.1|15440.1|204
1642486800000|2022-01-18 06:20:00|15450.9|15448.9|15454.9|15452.9|15458.7|15456.7|15450.5|15448.5|451
1642487100000|2022-01-18 06:25:00|15455.2|15453.2|15463.2|15461.2|15465.9|15463.9|15451.1|15449.1|370
1642487400000|2022-01-18 06:30:00|15463.5|15461.5|15459.7|15457.7|15465.1|15463.1|15457.7|15455.7|301
1642487700000|2022-01-18 06:35:00|15459.5|15457.5|15452.1|15450.1|15460.1|15458.1|15448.5|15446.5|481
1642488000000|2022-01-18 06:40:00|15452.2|15450.2|15457.4|15455.4|15458.4|15456.4|15451.7|15449.7|173
1642488300000|2022-01-18 06:45:00|15457.6|15455.6|15463.4|15461.4|15467.5|15465.5|15455.4|15453.4|326
1642488600000|2022-01-18 06:50:00|15463.5|15461.5|15460|15458|15468.9|15466.9|15455.1|15453.1|502
1642488900000|2022-01-18 06:55:00|15459.9|15457.9|15465.9|15463.9|15468.2|15466.2|15453.2|15451.2|662
1642489200000|2022-01-18 07:00:00|15465.4|15463.4|15457.5|15455.5|15470.2|15468.2|15454|15452|755
1642489500000|2022-01-18 07:05:00|15457.1|15455.1|15440.4|15438.4|15465.7|15463.7|15436.9|15434.9|943
1642489800000|2022-01-18 07:10:00|15440.5|15438.5|15447.5|15445.5|15449|15447|15436|15434|774
1642490100000|2022-01-18 07:15:00|15446.9|15444.9|15456.9|15454.9|15460.2|15458.2|15445.6|15443.6|780
1642490400000|2022-01-18 07:20:00|15456.6|15454.6|15448.2|15446.2|15464.4|15462.4|15447.7|15445.7|621
1642490700000|2022-01-18 07:25:00|15447.6|15445.6|15458.9|15456.9|15461.1|15459.1|15444.6|15442.6|496
1642491000000|2022-01-18 07:30:00|15458.7|15456.7|15458.2|15456.2|15463.1|15461.1|15453.7|15451.7|471
1642491300000|2022-01-18 07:35:00|15458.4|15456.4|15465|15463|15468.6|15466.6|15458.2|15456.2|463
1642491600000|2022-01-18 07:40:00|15465.1|15463.1|15457.7|15455.7|15467.6|15465.6|15452.9|15450.9|418
1642491900000|2022-01-18 07:45:00|15457.4|15455.4|15452|15450|15458.9|15456.9|15441.5|15439.5|655
1642492200000|2022-01-18 07:50:00|15451.4|15449.4|15464.1|15462.1|15465.6|15463.6|15449.1|15447.1|501
1642492500000|2022-01-18 07:55:00|15464.9|15462.9|15457.4|15455.4|15467.6|15465.6|15457.4|15455.4|363
1642492800000|2022-01-18 08:00:00|15457.6|15455.6|15449|15447|15458.9|15456.9|15437.2|15435.2|1539
1642493100000|2022-01-18 08:05:00|15448.9|15446.9|15427.2|15425.2|15450.1|15448.1|15425.7|15423.7|1640
1642493400000|2022-01-18 08:10:00|15428|15426|15387.5|15385.5|15428.1|15426.1|15372.2|15370.2|3897
1642493700000|2022-01-18 08:15:00|15387.4|15385.4|15354|15352|15387.9|15385.9|15342.2|15340.2|3440
1642494000000|2022-01-18 08:20:00|15353.7|15351.7|15348.5|15346.5|15359.4|15357.4|15329.7|15327.7|2664
1642494300000|2022-01-18 08:25:00|15347.5|15345.5|15338.6|15336.6|15359.9|15357.9|15325.9|15323.9|2089
1642494600000|2022-01-18 08:30:00|15338.2|15336.2|15345|15343|15345.9|15343.9|15324.9|15322.9|2122
1642494900000|2022-01-18 08:35:00|15344.7|15342.7|15353.2|15351.2|15358.1|15356.1|15341.1|15339.1|1476
1642495200000|2022-01-18 08:40:00|15353|15351|15367.2|15365.2|15370.5|15368.5|15343.6|15341.6|1432
1642495500000|2022-01-18 08:45:00|15367.1|15365.1|15364.7|15362.7|15372.5|15370.5|15355.5|15353.5|961
1642495800000|2022-01-18 08:50:00|15362.7|15360.7|15373.2|15371.2|15374.6|15372.6|15361.9|15359.9|842
1642496100000|2022-01-18 08:55:00|15373.1|15371.1|15368.7|15366.7|15374.2|15372.2|15365.6|15363.6|617
1642496400000|2022-01-18 09:00:00|15369|15367|15362.1|15360.1|15375|15373|15356.9|15354.9|1580
1642496700000|2022-01-18 09:05:00|15362.2|15360.2|15349.1|15347.1|15363.1|15361.1|15331.5|15329.5|2223
1642497000000|2022-01-18 09:10:00|15349.2|15347.2|15340.1|15338.1|15353.5|15351.5|15337.5|15335.5|1151
1642497300000|2022-01-18 09:15:00|15340|15338|15313.5|15311.5|15341.4|15339.4|15299.4|15297.4|3483
1642497600000|2022-01-18 09:20:00|15313.4|15311.4|15293.7|15291.7|15320.5|15318.5|15284.4|15282.4|2715
1642497900000|2022-01-18 09:25:00|15293.9|15291.9|15308.4|15306.4|15311.7|15309.7|15286.2|15284.2|1406
1642498200000|2022-01-18 09:30:00|15307.9|15305.9|15298.1|15296.1|15315.1|15313.1|15295.9|15293.9|1308
1642498500000|2022-01-18 09:35:00|15298|15296|15304|15302|15305.7|15303.7|15285.5|15283.5|1606
1642498800000|2022-01-18 09:40:00|15303.9|15301.9|15306.5|15304.5|15308.6|15306.6|15281.7|15279.7|1571
1642499100000|2022-01-18 09:45:00|15305.4|15303.4|15329.2|15327.2|15332.9|15330.9|15304.6|15302.6|1866
1642499400000|2022-01-18 09:50:00|15329|15327|15333.2|15331.2|15339.7|15337.7|15328.2|15326.2|1315
1642499700000|2022-01-18 09:55:00|15333.4|15331.4|15320.7|15318.7|15335.6|15333.6|15318.2|15316.2|1240
1642500000000|2022-01-18 10:00:00|15320.5|15318.5|15329.5|15327.5|15343.1|15341.1|15320.2|15318.2|1212
1642500300000|2022-01-18 10:05:00|15329.2|15327.2|15333.9|15331.9|15336.9|15334.9|15327|15325|716
1642500600000|2022-01-18 10:10:00|15334|15332|15350.7|15348.7|15353.9|15351.9|15333.2|15331.2|1093
1642500900000|2022-01-18 10:15:00|15350.4|15348.4|15334.5|15332.5|15352.6|15350.6|15328.7|15326.7|807
1642501200000|2022-01-18 10:20:00|15334.6|15332.6|15351.2|15349.2|15352|15350|15334.1|15332.1|566
1642501500000|2022-01-18 10:25:00|15351.1|15349.1|15352.4|15350.4|15356.2|15354.2|15341.4|15339.4|1007
1642501800000|2022-01-18 10:30:00|15352.5|15350.5|15344.9|15342.9|15356.7|15354.7|15342.4|15340.4|773
1642502100000|2022-01-18 10:35:00|15345|15343|15330.1|15328.1|15348.9|15346.9|15327.4|15325.4|794
1642502400000|2022-01-18 10:40:00|15330.2|15328.2|15328.1|15326.1|15333.9|15331.9|15316.2|15314.2|950
1642502700000|2022-01-18 10:45:00|15328|15326|15323.9|15321.9|15336.2|15334.2|15312.9|15310.9|1014
1642503000000|2022-01-18 10:50:00|15323.7|15321.7|15331.4|15329.4|15337.5|15335.5|15323|15321|694
1642503300000|2022-01-18 10:55:00|15331.5|15329.5|15331.7|15329.7|15332.7|15330.7|15318.1|15316.1|776
1642503600000|2022-01-18 11:00:00|15332.5|15330.5|15307.4|15305.4|15334.9|15332.9|15302.9|15300.9|1297
1642503900000|2022-01-18 11:05:00|15307.5|15305.5|15313.4|15311.4|15325.6|15323.6|15304|15302|1012
1642504200000|2022-01-18 11:10:00|15313.2|15311.2|15314.9|15312.9|15322.5|15320.5|15304.2|15302.2|908
1642504500000|2022-01-18 11:15:00|15314.7|15312.7|15332.4|15330.4|15337.1|15335.1|15314.6|15312.6|979
1642504800000|2022-01-18 11:20:00|15333.7|15331.7|15324.2|15322.2|15335.7|15333.7|15321.9|15319.9|726
1642505100000|2022-01-18 11:25:00|15324.1|15322.1|15321.2|15319.2|15328.5|15326.5|15315.6|15313.6|909
1642505400000|2022-01-18 11:30:00|15320.9|15318.9|15317.6|15315.6|15327.2|15325.2|15308.5|15306.5|873
1642505700000|2022-01-18 11:35:00|15317.5|15315.5|15331.2|15329.2|15336.7|15334.7|15317|15315|749
1642506000000|2022-01-18 11:40:00|15331.1|15329.1|15334.6|15332.6|15337.4|15335.4|15326.7|15324.7|497
1642506300000|2022-01-18 11:45:00|15334.5|15332.5|15336.7|15334.7|15344.6|15342.6|15332.9|15330.9|1159
1642506600000|2022-01-18 11:50:00|15336.9|15334.9|15323.6|15321.6|15339.2|15337.2|15319.5|15317.5|876
1642506900000|2022-01-18 11:55:00|15323.5|15321.5|15332.1|15330.1|15334.7|15332.7|15323.2|15321.2|644
1642507200000|2022-01-18 12:00:00|15332.5|15330.5|15348.4|15346.4|15353.7|15351.7|15332.2|15330.2|1698
1642507500000|2022-01-18 12:05:00|15348|15346|15354|15352|15355.5|15353.5|15345.6|15343.6|964
1642507800000|2022-01-18 12:10:00|15353.9|15351.9|15350.1|15348.1|15354.1|15352.1|15343.7|15341.7|753
1642508100000|2022-01-18 12:15:00|15350|15348|15353.2|15351.2|15356.9|15354.9|15344.9|15342.9|816
1642508400000|2022-01-18 12:20:00|15353.9|15351.9|15358.9|15356.9|15373.4|15371.4|15347|15345|2635
1642508700000|2022-01-18 12:25:00|15359|15357|15366.6|15364.6|15368|15366|15357.6|15355.6|657
1642509000000|2022-01-18 12:30:00|15367.4|15365.4|15355.9|15353.9|15368.5|15366.5|15345.5|15343.5|1416
1642509300000|2022-01-18 12:35:00|15355.6|15353.6|15360.1|15358.1|15364.6|15362.6|15350|15348|709
1642509600000|2022-01-18 12:40:00|15360.2|15358.2|15361.1|15359.1|15364.4|15362.4|15353.2|15351.2|671
1642509900000|2022-01-18 12:45:00|15361.2|15359.2|15376.1|15374.1|15386.6|15384.6|15358.4|15356.4|1778
1642510200000|2022-01-18 12:50:00|15376|15374|15379.2|15377.2|15389.2|15387.2|15373.1|15371.1|1050
1642510500000|2022-01-18 12:55:00|15379.1|15377.1|15380.9|15378.9|15383.4|15381.4|15374.9|15372.9|793
1642510800000|2022-01-18 13:00:00|15381.1|15379.1|15373.7|15371.7|15384.9|15382.9|15369.4|15367.4|1644
1642511100000|2022-01-18 13:05:00|15373.6|15371.6|15366.7|15364.7|15377.4|15375.4|15366.7|15364.7|1018
1642511400000|2022-01-18 13:10:00|15366.6|15364.6|15364.6|15362.6|15373.4|15371.4|15362.5|15360.5|1355
1642511700000|2022-01-18 13:15:00|15364.5|15362.5|15348|15346|15366.6|15364.6|15343.6|15341.6|2564
1642512000000|2022-01-18 13:20:00|15348.1|15346.1|15338.4|15336.4|15359.5|15357.5|15333.4|15331.4|2158
1642512300000|2022-01-18 13:25:00|15338.7|15336.7|15362.1|15360.1|15363.2|15361.2|15335.6|15333.6|1509
1642512600000|2022-01-18 13:30:00|15362.2|15360.2|15383|15381|15395.5|15393.5|15362.1|15360.1|3434
1642512900000|2022-01-18 13:35:00|15383.1|15381.1|15369.2|15367.2|15393.1|15391.1|15367.5|15365.5|3092
1642513200000|2022-01-18 13:40:00|15369|15367|15359.6|15357.6|15374.5|15372.5|15347.4|15345.4|2532
1642513500000|2022-01-18 13:45:00|15359.7|15357.7|15371.4|15369.4|15382.9|15380.9|15356.7|15354.7|1376
1642513800000|2022-01-18 13:50:00|15371.1|15369.1|15385.5|15383.5|15386.7|15384.7|15370|15368|1578
1642514100000|2022-01-18 13:55:00|15385.4|15383.4|15384.2|15382.2|15385.7|15383.7|15375.1|15373.1|1202
1642514400000|2022-01-18 14:00:00|15384.4|15382.4|15387|15385|15392.2|15390.2|15371.2|15369.2|1956
1642514700000|2022-01-18 14:05:00|15387.1|15385.1|15385.9|15383.9|15391.5|15389.5|15372.7|15370.7|1490
1642515000000|2022-01-18 14:10:00|15386.7|15384.7|15375.6|15373.6|15393.1|15391.1|15367.5|15365.5|2211
1642515300000|2022-01-18 14:15:00|15375.7|15373.7|15352.1|15350.1|15378.9|15376.9|15340.9|15338.9|3533
1642515600000|2022-01-18 14:20:00|15352|15350|15360|15358|15362.4|15360.4|15348.1|15346.1|1409
1642515900000|2022-01-18 14:25:00|15360.1|15358.1|15357.9|15355.9|15372.4|15370.4|15352.7|15350.7|3233
1642516200000|2022-01-18 14:30:00|15357.4|15356.4|15303|15302|15357.5|15356.5|15301.7|15300.7|14807
1642516500000|2022-01-18 14:35:00|15302.9|15301.9|15304.6|15303.6|15321|15320|15284.7|15283.7|14365
1642516800000|2022-01-18 14:40:00|15305|15304|15363.6|15362.6|15384.7|15383.7|15286.6|15285.6|19463
1642517100000|2022-01-18 14:45:00|15364.4|15363.4|15319.9|15318.9|15368.4|15367.4|15313.4|15312.4|13926
1642517400000|2022-01-18 14:50:00|15320|15319|15322.9|15321.9|15338.4|15337.4|15290.6|15289.6|11666
1642517700000|2022-01-18 14:55:00|15323|15322|15343.6|15342.6|15354.9|15353.9|15294.5|15293.5|11153
1642518000000|2022-01-18 15:00:00|15342.9|15341.9|15350.1|15349.1|15350.2|15349.2|15311.6|15310.6|10562
1642518300000|2022-01-18 15:05:00|15349.7|15348.7|15419.4|15418.4|15426.9|15425.9|15347.1|15346.1|13230
1642518600000|2022-01-18 15:10:00|15419|15418|15408.1|15407.1|15445.1|15444.1|15407.5|15406.5|10806
1642518900000|2022-01-18 15:15:00|15408.5|15407.5|15406|15405|15437.9|15436.9|15397.7|15396.7|10415
1642519200000|2022-01-18 15:20:00|15406.1|15405.1|15419.9|15418.9|15426.1|15425.1|15388.5|15387.5|8379
1642519500000|2022-01-18 15:25:00|15420|15419|15430.9|15429.9|15435.1|15434.1|15403.9|15402.9|8067
1642519800000|2022-01-18 15:30:00|15431.9|15430.9|15377.1|15376.1|15431.9|15430.9|15368.4|15367.4|8415
1642520100000|2022-01-18 15:35:00|15377.2|15376.2|15351|15350|15386.4|15385.4|15344.2|15343.2|6207
1642520400000|2022-01-18 15:40:00|15351.3|15350.3|15386.4|15385.4|15393.4|15392.4|15345.3|15344.3|7336
1642520700000|2022-01-18 15:45:00|15386.3|15385.3|15372.5|15371.5|15397.5|15396.5|15354.4|15353.4|7040
1642521000000|2022-01-18 15:50:00|15372.3|15371.3|15337.4|15336.4|15377.3|15376.3|15336.9|15335.9|6381
1642521300000|2022-01-18 15:55:00|15337|15336|15326|15325|15347.2|15346.2|15313.8|15312.8|6453
1642521600000|2022-01-18 16:00:00|15327.7|15326.7|15331.3|15330.3|15338.9|15337.9|15308.3|15307.3|5785
1642521900000|2022-01-18 16:05:00|15331.7|15330.7|15302.8|15301.8|15339.7|15338.7|15287.9|15286.9|7883
1642522200000|2022-01-18 16:10:00|15302.9|15301.9|15312.5|15311.5|15315.9|15314.9|15294.3|15293.3|5528
1642522500000|2022-01-18 16:15:00|15311.5|15310.5|15320.8|15319.8|15332.7|15331.7|15309.8|15308.8|5780
1642522800000|2022-01-18 16:20:00|15321|15320|15303.3|15302.3|15321.2|15320.2|15301.7|15300.7|3886
1642523100000|2022-01-18 16:25:00|15303.7|15302.7|15302.4|15301.4|15311.4|15310.4|15293.5|15292.5|4929
1642523400000|2022-01-18 16:30:00|15302.3|15301.3|15277|15276|15302.3|15301.3|15265.9|15264.9|9229
1642523700000|2022-01-18 16:35:00|15276.9|15275.9|15333.8|15332.8|15337.9|15336.9|15274.2|15273.2|8296
1642524000000|2022-01-18 16:40:00|15333.7|15332.7|15331.3|15330.3|15347.7|15346.7|15325.7|15324.7|5149
1642524300000|2022-01-18 16:45:00|15331|15330|15348.2|15347.2|15349.2|15348.2|15330.2|15329.2|4000
1642524600000|2022-01-18 16:50:00|15348.4|15347.4|15357.2|15356.2|15374.5|15373.5|15343.7|15342.7|5558
1642524900000|2022-01-18 16:55:00|15356|15355|15355|15354|15363.4|15362.4|15345.4|15344.4|3938
1642525200000|2022-01-18 17:00:00|15354.9|15353.9|15315|15314|15366.4|15365.4|15312|15311|6256
1642525500000|2022-01-18 17:05:00|15314.8|15313.8|15314.7|15313.7|15317.7|15316.7|15300.9|15299.9|4568
1642525800000|2022-01-18 17:10:00|15314.5|15313.5|15323.9|15322.9|15326.3|15325.3|15304.3|15303.3|4158
1642526100000|2022-01-18 17:15:00|15323.4|15322.4|15331.5|15330.5|15343.4|15342.4|15309.2|15308.2|5043
1642526400000|2022-01-18 17:20:00|15331.7|15330.7|15305.2|15304.2|15338.2|15337.2|15296.7|15295.7|4990
1642526700000|2022-01-18 17:25:00|15305.7|15304.7|15301.3|15300.3|15308.4|15307.4|15291.1|15290.1|4715
1642527000000|2022-01-18 17:30:00|15300.6|15299.6|15297.2|15296.2|15301.8|15300.8|15277.1|15276.1|6401
1642527300000|2022-01-18 17:35:00|15296.8|15295.8|15283.6|15282.6|15296.8|15295.8|15273.6|15272.6|4677
1642527600000|2022-01-18 17:40:00|15284.5|15283.5|15286.7|15285.7|15303.2|15302.2|15283.7|15282.7|4320
1642527900000|2022-01-18 17:45:00|15287|15286|15278.4|15277.4|15299|15298|15266.9|15265.9|6938
1642528200000|2022-01-18 17:50:00|15278.1|15277.1|15268.5|15267.5|15288.5|15287.5|15266.1|15265.1|5291
1642528500000|2022-01-18 17:55:00|15269|15268|15268|15267|15284.5|15283.5|15261.9|15260.9|5387
1642528800000|2022-01-18 18:00:00|15269.2|15268.2|15256|15255|15269.2|15268.2|15245.5|15244.5|6553
1642529100000|2022-01-18 18:05:00|15255.9|15254.9|15262|15261|15265.7|15264.7|15243.1|15242.1|4009
1642529400000|2022-01-18 18:10:00|15261.7|15260.7|15275.7|15274.7|15282.2|15281.2|15255.9|15254.9|5341
1642529700000|2022-01-18 18:15:00|15275.6|15274.6|15271|15270|15281.5|15280.5|15265.7|15264.7|3968
1642530000000|2022-01-18 18:20:00|15271.2|15270.2|15248|15247|15272.4|15271.4|15239.7|15238.7|5242
1642530300000|2022-01-18 18:25:00|15248.1|15247.1|15256.5|15255.5|15260.6|15259.6|15239|15238|4296
1642530600000|2022-01-18 18:30:00|15256.4|15255.4|15259.5|15258.5|15262.7|15261.7|15243.9|15242.9|4230
1642530900000|2022-01-18 18:35:00|15260.2|15259.2|15271.7|15270.7|15276.2|15275.2|15251.2|15250.2|6559
1642531200000|2022-01-18 18:40:00|15271.5|15270.5|15281|15280|15290.2|15289.2|15268.2|15267.2|5046
1642531500000|2022-01-18 18:45:00|15281.1|15280.1|15257.6|15256.6|15289.2|15288.2|15249.9|15248.9|7688
1642531800000|2022-01-18 18:50:00|15257.7|15256.7|15255.7|15254.7|15270.2|15269.2|15246.6|15245.6|5599
1642532100000|2022-01-18 18:55:00|15255.9|15254.9|15279.5|15278.5|15287.6|15286.6|15252.5|15251.5|4500
1642532400000|2022-01-18 19:00:00|15279.7|15278.7|15283.5|15282.5|15298.7|15297.7|15276.5|15275.5|6094
1642532700000|2022-01-18 19:05:00|15283.2|15282.2|15287.5|15286.5|15297.4|15296.4|15279|15278|4184
1642533000000|2022-01-18 19:10:00|15287.2|15286.2|15279|15278|15299.1|15298.1|15274.2|15273.2|3773
1642533300000|2022-01-18 19:15:00|15279.2|15278.2|15301.6|15300.6|15303.7|15302.7|15277|15276|5342
1642533600000|2022-01-18 19:20:00|15301.7|15300.7|15268|15267|15302.2|15301.2|15266.4|15265.4|6204
1642533900000|2022-01-18 19:25:00|15267.7|15266.7|15274|15273|15280.2|15279.2|15256.4|15255.4|5313
1642534200000|2022-01-18 19:30:00|15273.2|15272.2|15292.6|15291.6|15312.5|15311.5|15272.5|15271.5|5952
1642534500000|2022-01-18 19:35:00|15292.7|15291.7|15307.9|15306.9|15313.2|15312.2|15289.4|15288.4|3823
1642534800000|2022-01-18 19:40:00|15308|15307|15296.2|15295.2|15311.9|15310.9|15294.7|15293.7|3628
1642535100000|2022-01-18 19:45:00|15296.4|15295.4|15324.6|15323.6|15327.2|15326.2|15291.9|15290.9|4450
1642535400000|2022-01-18 19:50:00|15324.7|15323.7|15335.9|15334.9|15341.4|15340.4|15323|15322|5645
1642535700000|2022-01-18 19:55:00|15335.5|15334.5|15322|15321|15343|15342|15320|15319|6150
1642536000000|2022-01-18 20:00:00|15321.7|15320.7|15302.5|15301.5|15331.5|15330.5|15294.9|15293.9|7591
1642536300000|2022-01-18 20:05:00|15302.9|15301.9|15296.4|15295.4|15312.1|15311.1|15289.9|15288.9|5478
1642536600000|2022-01-18 20:10:00|15296.5|15295.5|15292|15291|15310.7|15309.7|15290|15289|3285
1642536900000|2022-01-18 20:15:00|15291.9|15290.9|15247.7|15246.7|15292.4|15291.4|15232.4|15231.4|10809
1642537200000|2022-01-18 20:20:00|15248|15247|15261.9|15260.9|15267.6|15266.6|15242.6|15241.6|4305
1642537500000|2022-01-18 20:25:00|15261.7|15260.7|15259.6|15258.6|15270.1|15269.1|15248.6|15247.6|4653
1642537800000|2022-01-18 20:30:00|15259.7|15258.7|15248.2|15247.2|15265.5|15264.5|15245|15244|5602
1642538100000|2022-01-18 20:35:00|15248.5|15247.5|15235.7|15234.7|15255.1|15254.1|15230.2|15229.2|7335
1642538400000|2022-01-18 20:40:00|15235.5|15234.5|15204.4|15203.4|15241.6|15240.6|15202.4|15201.4|7855
1642538700000|2022-01-18 20:45:00|15204.2|15203.2|15235.2|15234.2|15238.6|15237.6|15203|15202|8258
1642539000000|2022-01-18 20:50:00|15235.5|15234.5|15189.9|15188.9|15256.4|15255.4|15188.1|15187.1|11442
1642539300000|2022-01-18 20:55:00|15190.9|15189.9|15227.6|15226.6|15236.5|15235.5|15185.6|15184.6|19260
1642539600000|2022-01-18 21:00:00|15228.1|15226.1|15232.6|15230.6|15240.1|15238.1|15211.1|15209.1|7883
1642539900000|2022-01-18 21:05:00|15231.1|15229.1|15225.4|15223.4|15231.5|15229.5|15221.9|15219.9|1678
1642540200000|2022-01-18 21:10:00|15225.2|15223.2|15233.4|15231.4|15237|15235|15223.9|15221.9|1334
1642540500000|2022-01-18 21:15:00|15233.6|15231.6|15242.2|15240.2|15244.6|15242.6|15232.4|15230.4|864
1642540800000|2022-01-18 21:20:00|15242.1|15240.1|15246.7|15244.7|15249.2|15247.2|15239.5|15237.5|535
1642541100000|2022-01-18 21:25:00|15246.6|15244.6|15241|15239|15249.2|15247.2|15239.1|15237.1|390
1642541400000|2022-01-18 21:30:00|15240.9|15238.9|15241.4|15239.4|15242.9|15240.9|15239.1|15237.1|198
1642541700000|2022-01-18 21:35:00|15241.5|15239.5|15242.6|15240.6|15243.1|15241.1|15239.7|15237.7|199
1642542000000|2022-01-18 21:40:00|15242.7|15240.7|15250|15248|15250.2|15248.2|15239.2|15237.2|322
1642542300000|2022-01-18 21:45:00|15249.5|15247.5|15255.2|15253.2|15257.1|15255.1|15248.4|15246.4|414
1642542600000|2022-01-18 21:50:00|15255.1|15253.1|15254.2|15252.2|15256.7|15254.7|15250.5|15248.5|333
1642542900000|2022-01-18 21:55:00|15254|15252|15255.4|15250.4|15255.9|15253.9|15252.2|15250.2|303
1642543200000|2022-01-18 22:00:00|15255.5|15250.5|15252.7|15247.7|15255.6|15250.6|15252.6|15247.6|0
1642543500000|2022-01-18 22:05:00|15253.2|15248.2|15249.9|15244.9|15253.2|15248.2|15249.6|15244.6|0
1642543800000|2022-01-18 22:10:00|15250|15245|15249.3|15244.3|15250|15245|15249.1|15244.1|0
1642544100000|2022-01-18 22:15:00|15249.4|15244.4|15247.2|15242.2|15249.8|15244.8|15247.2|15242.2|0
1642544400000|2022-01-18 22:20:00|15247.1|15242.1|15245.9|15240.9|15247.3|15242.3|15245.8|15240.8|0
1642544700000|2022-01-18 22:25:00|15246.3|15241.3|15249.6|15244.6|15249.6|15244.6|15245.7|15240.7|0
1642545000000|2022-01-18 22:30:00|15249.5|15244.5|15247.4|15242.4|15251.2|15246.2|15246.5|15241.5|0
1642545300000|2022-01-18 22:35:00|15246.9|15241.9|15247.4|15242.4|15248.8|15243.8|15246.9|15241.9|0
1642545600000|2022-01-18 22:40:00|15247.6|15242.6|15247.4|15242.4|15247.6|15242.6|15247.4|15242.4|0
1642545900000|2022-01-18 22:45:00|15247.6|15242.6|15247.6|15242.6|15248|15243|15246.5|15241.5|0
1642546200000|2022-01-18 22:50:00|15247.4|15242.4|15246.1|15241.1|15248.1|15243.1|15246.1|15241.1|0
1642546500000|2022-01-18 22:55:00|15246.3|15241.3|15247.9|15242.9|15248.7|15243.7|15246.1|15241.1|0
1642546800000|2022-01-18 23:00:00|15258|15256|15256.7|15254.7|15261.6|15259.6|15251.6|15249.6|1033
1642547100000|2022-01-18 23:05:00|15257.5|15255.5|15255|15253|15258.9|15256.9|15250.1|15248.1|282
1642547400000|2022-01-18 23:10:00|15256.2|15254.2|15259.5|15257.5|15262.5|15260.5|15253.4|15251.4|331
1642547700000|2022-01-18 23:15:00|15258.1|15256.1|15241.1|15239.1|15259.4|15257.4|15241|15239|512
1642548000000|2022-01-18 23:20:00|15241.2|15239.2|15243|15241|15250.4|15248.4|15236.6|15234.6|522
1642548300000|2022-01-18 23:25:00|15242.9|15240.9|15238.7|15236.7|15249|15247|15237.9|15235.9|329
1642548600000|2022-01-18 23:30:00|15239|15237|15227.7|15225.7|15241.6|15239.6|15223.5|15221.5|862
1642548900000|2022-01-18 23:35:00|15227.6|15225.6|15221.2|15219.2|15229|15227|15218.6|15216.6|780
1642549200000|2022-01-18 23:40:00|15221.1|15219.1|15218.1|15216.1|15226.1|15224.1|15218|15216|443
1642549500000|2022-01-18 23:45:00|15218.5|15216.5|15219.5|15217.5|15224.9|15222.9|15217.1|15215.1|355
1642549800000|2022-01-18 23:50:00|15219.9|15217.9|15218.1|15216.1|15220.5|15218.5|15209.4|15207.4|718
1642550100000|2022-01-18 23:55:00|15218.2|15216.2|15209.1|15207.1|15218.4|15216.4|15207.7|15205.7|447
1642550400000|2022-01-19 00:00:00|15209.2|15207.2|15221.7|15219.7|15224.9|15222.9|15208.5|15206.5|768
1642550700000|2022-01-19 00:05:00|15221.6|15219.6|15217.9|15215.9|15227.1|15225.1|15211.6|15209.6|579
1642551000000|2022-01-19 00:10:00|15217.7|15215.7|15197.9|15195.9|15217.7|15215.7|15196.1|15194.1|991
1642551300000|2022-01-19 00:15:00|15197.7|15195.7|15203.9|15201.9|15206.1|15204.1|15193.6|15191.6|752
1642551600000|2022-01-19 00:20:00|15203.7|15201.7|15204.9|15202.9|15211.6|15209.6|15202.1|15200.1|601
1642551900000|2022-01-19 00:25:00|15205|15203|15201.5|15199.5|15209.5|15207.5|15200.1|15198.1|314
1642552200000|2022-01-19 00:30:00|15201.4|15199.4|15207.9|15205.9|15215.9|15213.9|15200.6|15198.6|545
1642552500000|2022-01-19 00:35:00|15208|15206|15201.1|15199.1|15209.2|15207.2|15196.2|15194.2|623
1642552800000|2022-01-19 00:40:00|15201.9|15199.9|15197.1|15195.1|15203.6|15201.6|15195.6|15193.6|436
1642553100000|2022-01-19 00:45:00|15197.4|15195.4|15182.1|15180.1|15199.2|15197.2|15180.6|15178.6|1618
1642553400000|2022-01-19 00:50:00|15181.7|15179.7|15182.4|15180.4|15187.2|15185.2|15172.5|15170.5|1886
1642553700000|2022-01-19 00:55:00|15182.5|15180.5|15187.7|15185.7|15190|15188|15181.9|15179.9|611
1642554000000|2022-01-19 01:00:00|15188.2|15186.2|15194.7|15192.7|15198.1|15196.1|15183.6|15181.6|965
1642554300000|2022-01-19 01:05:00|15195|15193|15208.6|15206.6|15213|15211|15189.9|15187.9|1091
1642554600000|2022-01-19 01:10:00|15208.7|15206.7|15218.4|15216.4|15223|15221|15208.6|15206.6|728
1642554900000|2022-01-19 01:15:00|15218.6|15216.6|15213.1|15211.1|15228|15226|15212.5|15210.5|1239
1642555200000|2022-01-19 01:20:00|15213|15211|15213.5|15211.5|15215.4|15213.4|15204.2|15202.2|831
1642555500000|2022-01-19 01:25:00|15213.4|15211.4|15224.1|15222.1|15231.9|15229.9|15213.4|15211.4|1329
1642555800000|2022-01-19 01:30:00|15224.2|15222.2|15226.7|15224.7|15240.9|15238.9|15223.5|15221.5|996
1642556100000|2022-01-19 01:35:00|15226.9|15224.9|15224.9|15222.9|15233.5|15231.5|15222.6|15220.6|680
1642556400000|2022-01-19 01:40:00|15225|15223|15215.4|15213.4|15233|15231|15215.1|15213.1|668
1642556700000|2022-01-19 01:45:00|15215.5|15213.5|15193|15191|15226.1|15224.1|15186.6|15184.6|1340
1642557000000|2022-01-19 01:50:00|15192.9|15190.9|15188|15186|15200|15198|15187.4|15185.4|757
1642557300000|2022-01-19 01:55:00|15187.9|15185.9|15183.7|15181.7|15190.7|15188.7|15178.4|15176.4|958
1642557600000|2022-01-19 02:00:00|15183.9|15181.9|15190.2|15188.2|15192.9|15190.9|15181.1|15179.1|727
1642557900000|2022-01-19 02:05:00|15190.4|15188.4|15196.6|15194.6|15203.6|15201.6|15190|15188|751
1642558200000|2022-01-19 02:10:00|15196.7|15194.7|15211.9|15209.9|15212.4|15210.4|15194.5|15192.5|738
1642558500000|2022-01-19 02:15:00|15212|15210|15216|15214|15223.4|15221.4|15211.1|15209.1|707
1642558800000|2022-01-19 02:20:00|15215.9|15213.9|15208.5|15206.5|15216.5|15214.5|15203.9|15201.9|528
1642559100000|2022-01-19 02:25:00|15208.6|15206.6|15211.4|15209.4|15218.9|15216.9|15207.9|15205.9|299
1642559400000|2022-01-19 02:30:00|15211.5|15209.5|15201|15199|15215.7|15213.7|15200.5|15198.5|569
1642559700000|2022-01-19 02:35:00|15201.1|15199.1|15180.4|15178.4|15204.4|15202.4|15174|15172|1744
1642560000000|2022-01-19 02:40:00|15180|15178|15153.5|15151.5|15185|15183|15147.9|15145.9|2573
1642560300000|2022-01-19 02:45:00|15153.2|15151.2|15129.9|15127.9|15156.7|15154.7|15118.6|15116.6|2603
1642560600000|2022-01-19 02:50:00|15129.7|15127.7|15117.2|15115.2|15138.9|15136.9|15105|15103|2610
1642560900000|2022-01-19 02:55:00|15117.1|15115.1|15128.7|15126.7|15134.4|15132.4|15116.4|15114.4|1891
1642561200000|2022-01-19 03:00:00|15130|15128|15133|15131|15136.7|15134.7|15124.7|15122.7|898
1642561500000|2022-01-19 03:05:00|15133.1|15131.1|15119|15117|15138.4|15136.4|15117.4|15115.4|824
1642561800000|2022-01-19 03:10:00|15119.1|15117.1|15122|15120|15131.6|15129.6|15118.2|15116.2|618
1642562100000|2022-01-19 03:15:00|15121.9|15119.9|15128|15126|15139.1|15137.1|15118.6|15116.6|746
1642562400000|2022-01-19 03:20:00|15128.5|15126.5|15106|15104|15128.7|15126.7|15104.5|15102.5|1180
1642562700000|2022-01-19 03:25:00|15106.1|15104.1|15116.1|15114.1|15118.1|15116.1|15103.4|15101.4|828
1642563000000|2022-01-19 03:30:00|15115.5|15113.5|15106.2|15104.2|15129.4|15127.4|15104.4|15102.4|1417
1642563300000|2022-01-19 03:35:00|15106.6|15104.6|15115|15113|15118.5|15116.5|15105.4|15103.4|1028
1642563600000|2022-01-19 03:40:00|15115.1|15113.1|15115.9|15113.9|15119.7|15117.7|15097.7|15095.7|1353
1642563900000|2022-01-19 03:45:00|15116|15114|15110.5|15108.5|15118.1|15116.1|15108.1|15106.1|393
1642564200000|2022-01-19 03:50:00|15110.6|15108.6|15119.9|15117.9|15120.2|15118.2|15108.1|15106.1|630
1642564500000|2022-01-19 03:55:00|15120|15118|15119.5|15117.5|15122.6|15120.6|15114.7|15112.7|503
1642564800000|2022-01-19 04:00:00|15119.4|15117.4|15127.2|15125.2|15130.6|15128.6|15116.5|15114.5|641
1642565100000|2022-01-19 04:05:00|15127|15125|15124|15122|15129.1|15127.1|15122.1|15120.1|513
1642565400000|2022-01-19 04:10:00|15124.1|15122.1|15120|15118|15127|15125|15115.7|15113.7|534
1642565700000|2022-01-19 04:15:00|15119.7|15117.7|15110.6|15108.6|15120.6|15118.6|15108.5|15106.5|522
1642566000000|2022-01-19 04:20:00|15110.7|15108.7|15115.1|15113.1|15117.6|15115.6|15109.5|15107.5|356
1642566300000|2022-01-19 04:25:00|15115.2|15113.2|15124.1|15122.1|15127.2|15125.2|15114.9|15112.9|392
1642566600000|2022-01-19 04:30:00|15123.4|15121.4|15130|15128|15132.9|15130.9|15123.4|15121.4|537
1642566900000|2022-01-19 04:35:00|15129.7|15127.7|15125.9|15123.9|15131.2|15129.2|15124.4|15122.4|284
1642567200000|2022-01-19 04:40:00|15126|15124|15116.1|15114.1|15126.7|15124.7|15114.1|15112.1|440
1642567500000|2022-01-19 04:45:00|15116.4|15114.4|15109.7|15107.7|15120.2|15118.2|15108|15106|595
1642567800000|2022-01-19 04:50:00|15109.6|15107.6|15104.1|15102.1|15113.4|15111.4|15095.4|15093.4|1246
1642568100000|2022-01-19 04:55:00|15104.4|15102.4|15079.9|15077.9|15107.6|15105.6|15077.5|15075.5|1305
1642568400000|2022-01-19 05:00:00|15080.1|15078.1|15078.4|15076.4|15086.9|15084.9|15074.1|15072.1|1431
1642568700000|2022-01-19 05:05:00|15078.5|15076.5|15081.1|15079.1|15089.5|15087.5|15076.7|15074.7|858
1642569000000|2022-01-19 05:10:00|15081.2|15079.2|15082.5|15080.5|15086.4|15084.4|15067.6|15065.6|1460
1642569300000|2022-01-19 05:15:00|15082.9|15080.9|15075|15073|15083.4|15081.4|15073.7|15071.7|593
1642569600000|2022-01-19 05:20:00|15074.7|15072.7|15073.7|15071.7|15079.6|15077.6|15066.5|15064.5|961
1642569900000|2022-01-19 05:25:00|15073.6|15071.6|15068.9|15066.9|15079.5|15077.5|15067|15065|591
1642570200000|2022-01-19 05:30:00|15068.7|15066.7|15072.7|15070.7|15081.9|15079.9|15068.7|15066.7|842
1642570500000|2022-01-19 05:35:00|15072.6|15070.6|15081.6|15079.6|15085.1|15083.1|15071.7|15069.7|618
1642570800000|2022-01-19 05:40:00|15080.9|15078.9|15074.2|15072.2|15082|15080|15073.4|15071.4|313
1642571100000|2022-01-19 05:45:00|15074.6|15072.6|15072.9|15070.9|15078.2|15076.2|15071.4|15069.4|390
1642571400000|2022-01-19 05:50:00|15072.5|15070.5|15089.6|15087.6|15096.4|15094.4|15072.2|15070.2|1057
1642571700000|2022-01-19 05:55:00|15089.9|15087.9|15093.4|15091.4|15096|15094|15084.1|15082.1|459
1642572000000|2022-01-19 06:00:00|15093.2|15091.2|15107.4|15105.4|15113.1|15111.1|15084.2|15082.2|1393
1642572300000|2022-01-19 06:05:00|15108.1|15106.1|15113|15111|15125.7|15123.7|15105.6|15103.6|1068
1642572600000|2022-01-19 06:10:00|15113.1|15111.1|15112.7|15110.7|15122.2|15120.2|15111.4|15109.4|452
1642572900000|2022-01-19 06:15:00|15112.9|15110.9|15114.6|15112.6|15118.7|15116.7|15109.5|15107.5|372
1642573200000|2022-01-19 06:20:00|15114.4|15112.4|15124.9|15122.9|15129.6|15127.6|15113.7|15111.7|712
1642573500000|2022-01-19 06:25:00|15126|15124|15116.2|15114.2|15128.6|15126.6|15114.7|15112.7|470
1642573800000|2022-01-19 06:30:00|15116.5|15114.5|15103.5|15101.5|15117.6|15115.6|15100|15098|739
1642574100000|2022-01-19 06:35:00|15103.4|15101.4|15115.5|15113.5|15115.5|15113.5|15101.9|15099.9|337
1642574400000|2022-01-19 06:40:00|15115.4|15113.4|15119.4|15117.4|15125.1|15123.1|15110.1|15108.1|503
1642574700000|2022-01-19 06:45:00|15120.4|15118.4|15120.5|15118.5|15124.6|15122.6|15118.1|15116.1|229
1642575000000|2022-01-19 06:50:00|15120.6|15118.6|15116.4|15114.4|15123.2|15121.2|15112.9|15110.9|343
1642575300000|2022-01-19 06:55:00|15116.5|15114.5|15106.5|15104.5|15122.4|15120.4|15106.2|15104.2|344
1642575600000|2022-01-19 07:00:00|15106.6|15104.6|15099.9|15097.9|15108.6|15106.6|15086|15084|1079
1642575900000|2022-01-19 07:05:00|15100|15098|15095.6|15093.6|15105|15103|15087.4|15085.4|662
1642576200000|2022-01-19 07:10:00|15095.7|15093.7|15089.4|15087.4|15096.5|15094.5|15083|15081|578
1642576500000|2022-01-19 07:15:00|15090|15088|15100.5|15098.5|15102.4|15100.4|15086.6|15084.6|686
1642576800000|2022-01-19 07:20:00|15100.6|15098.6|15088.7|15086.7|15100.6|15098.6|15086.7|15084.7|567
1642577100000|2022-01-19 07:25:00|15088.9|15086.9|15083.5|15081.5|15090.7|15088.7|15082.4|15080.4|478
1642577400000|2022-01-19 07:30:00|15083.4|15081.4|15096.9|15094.9|15100.5|15098.5|15081.2|15079.2|965
1642577700000|2022-01-19 07:35:00|15097.2|15095.2|15091.6|15089.6|15102.4|15100.4|15087.6|15085.6|729
1642578000000|2022-01-19 07:40:00|15091.7|15089.7|15080.4|15078.4|15098.2|15096.2|15076.2|15074.2|768
1642578300000|2022-01-19 07:45:00|15080.2|15078.2|15091.1|15089.1|15092.2|15090.2|15077.2|15075.2|870
1642578600000|2022-01-19 07:50:00|15091|15089|15093.7|15091.7|15095.6|15093.6|15083.4|15081.4|376
1642578900000|2022-01-19 07:55:00|15093.6|15091.6|15100.5|15098.5|15101.7|15099.7|15071|15069|1369
1642579200000|2022-01-19 08:00:00|15100.1|15098.1|15096.1|15094.1|15120.1|15118.1|15077.1|15075.1|2287
1642579500000|2022-01-19 08:05:00|15096|15094|15124.7|15122.7|15128.2|15126.2|15093.9|15091.9|2089
1642579800000|2022-01-19 08:10:00|15125|15123|15126.6|15124.6|15141.7|15139.7|15123.2|15121.2|1892
1642580100000|2022-01-19 08:15:00|15126.7|15124.7|15133|15131|15134.1|15132.1|15120.4|15118.4|1378
1642580400000|2022-01-19 08:20:00|15133.1|15131.1|15130.9|15128.9|15137.7|15135.7|15113.1|15111.1|1374
1642580700000|2022-01-19 08:25:00|15132|15130|15126|15124|15137.4|15135.4|15118.1|15116.1|929
1642581000000|2022-01-19 08:30:00|15125.9|15123.9|15142|15140|15153|15151|15123.2|15121.2|1383
1642581300000|2022-01-19 08:35:00|15141.5|15139.5|15165.1|15163.1|15166.6|15164.6|15133.2|15131.2|1996
1642581600000|2022-01-19 08:40:00|15165.5|15163.5|15169.5|15167.5|15173.4|15171.4|15159.1|15157.1|1298
1642581900000|2022-01-19 08:45:00|15169.6|15167.6|15175.6|15173.6|15182.4|15180.4|15165.7|15163.7|1264
1642582200000|2022-01-19 08:50:00|15175.5|15173.5|15197.1|15195.1|15197.6|15195.6|15172.4|15170.4|1520
1642582500000|2022-01-19 08:55:00|15197.5|15195.5|15208.6|15206.6|15212.2|15210.2|15196.1|15194.1|2926
1642582800000|2022-01-19 09:00:00|15207.9|15205.9|15217|15215|15220.9|15218.9|15198.7|15196.7|2084
1642583100000|2022-01-19 09:05:00|15216.9|15214.9|15214.2|15212.2|15226.6|15224.6|15212|15210|1547
1642583400000|2022-01-19 09:10:00|15217.7|15215.7|15203.9|15201.9|15217.7|15215.7|15203|15201|1369
1642583700000|2022-01-19 09:15:00|15204|15202|15221.1|15219.1|15223.5|15221.5|15202.5|15200.5|1007
1642584000000|2022-01-19 09:20:00|15221|15219|15208|15206|15221.2|15219.2|15205.7|15203.7|789
1642584300000|2022-01-19 09:25:00|15207.9|15205.9|15193.5|15191.5|15211.6|15209.6|15191.4|15189.4|1294
1642584600000|2022-01-19 09:30:00|15193.4|15191.4|15211.9|15209.9|15214.1|15212.1|15188.4|15186.4|1560
1642584900000|2022-01-19 09:35:00|15211.6|15209.6|15227.6|15225.6|15228.2|15226.2|15210.1|15208.1|1266
1642585200000|2022-01-19 09:40:00|15227|15225|15246.5|15244.5|15253.2|15251.2|15226.2|15224.2|2156
1642585500000|2022-01-19 09:45:00|15246.4|15244.4|15244.2|15242.2|15255.7|15253.7|15239|15237|1571
1642585800000|2022-01-19 09:50:00|15244.4|15242.4|15261|15259|15262.7|15260.7|15243.6|15241.6|1285
1642586100000|2022-01-19 09:55:00|15261.1|15259.1|15276.9|15274.9|15282|15280|15257.9|15255.9|1712
1642586400000|2022-01-19 10:00:00|15276.2|15274.2|15261.7|15259.7|15278.4|15276.4|15260.9|15258.9|1185
1642586700000|2022-01-19 10:05:00|15261.6|15259.6|15264.5|15262.5|15274.5|15272.5|15260.2|15258.2|863
1642587000000|2022-01-19 10:10:00|15264.4|15262.4|15250|15248|15266.6|15264.6|15248.6|15246.6|897
1642587300000|2022-01-19 10:15:00|15250.1|15248.1|15263.1|15261.1|15263.4|15261.4|15247.6|15245.6|784
1642587600000|2022-01-19 10:20:00|15262.9|15260.9|15266.2|15264.2|15273.4|15271.4|15259.6|15257.6|852
1642587900000|2022-01-19 10:25:00|15265.9|15263.9|15255.9|15253.9|15267.9|15265.9|15250.1|15248.1|713
1642588200000|2022-01-19 10:30:00|15255.7|15253.7|15263.9|15261.9|15264.6|15262.6|15253.4|15251.4|455
1642588500000|2022-01-19 10:35:00|15263.6|15261.6|15254.9|15252.9|15265.7|15263.7|15254.4|15252.4|523
1642588800000|2022-01-19 10:40:00|15254.7|15252.7|15255.1|15253.1|15265.9|15263.9|15254.4|15252.4|376
1642589100000|2022-01-19 10:45:00|15255.2|15253.2|15263.7|15261.7|15270.1|15268.1|15252.4|15250.4|738
1642589400000|2022-01-19 10:50:00|15263.6|15261.6|15259.5|15257.5|15268.7|15266.7|15255.6|15253.6|580
1642589700000|2022-01-19 10:55:00|15259.6|15257.6|15280.7|15278.7|15283.5|15281.5|15253.4|15251.4|1085
1642590000000|2022-01-19 11:00:00|15280.9|15278.9|15286.5|15284.5|15291.2|15289.2|15276.4|15274.4|1333
1642590300000|2022-01-19 11:05:00|15286.4|15284.4|15280.4|15278.4|15289.6|15287.6|15276.5|15274.5|628
1642590600000|2022-01-19 11:10:00|15280.5|15278.5|15276.1|15274.1|15285.6|15283.6|15273.2|15271.2|528
1642590900000|2022-01-19 11:15:00|15275.9|15273.9|15260.7|15258.7|15280.6|15278.6|15258.7|15256.7|1163
1642591200000|2022-01-19 11:20:00|15260.9|15258.9|15255.2|15253.2|15264.9|15262.9|15245.2|15243.2|1128
1642591500000|2022-01-19 11:25:00|15255.4|15253.4|15243.2|15241.2|15256.2|15254.2|15243.2|15241.2|638
1642591800000|2022-01-19 11:30:00|15242.7|15240.7|15247.2|15245.2|15251.4|15249.4|15237.6|15235.6|1041
1642592100000|2022-01-19 11:35:00|15247.4|15245.4|15261.9|15259.9|15264.1|15262.1|15246.9|15244.9|841
1642592400000|2022-01-19 11:40:00|15261.7|15259.7|15264.7|15262.7|15268.9|15266.9|15259.9|15257.9|662
1642592700000|2022-01-19 11:45:00|15264|15262|15276.6|15274.6|15277.7|15275.7|15262.2|15260.2|933
1642593000000|2022-01-19 11:50:00|15276.2|15274.2|15284.7|15282.7|15289.5|15287.5|15276.2|15274.2|1441
1642593300000|2022-01-19 11:55:00|15284|15282|15284.9|15282.9|15287.7|15285.7|15278.6|15276.6|629
1642593600000|2022-01-19 12:00:00|15285.1|15283.1|15286|15284|15291.5|15289.5|15283|15281|1143
1642593900000|2022-01-19 12:05:00|15286.1|15284.1|15279.9|15277.9|15289.6|15287.6|15277.4|15275.4|922
1642594200000|2022-01-19 12:10:00|15280|15278|15278.7|15276.7|15284.9|15282.9|15273.2|15271.2|778
1642594500000|2022-01-19 12:15:00|15278.5|15276.5|15263|15261|15283.7|15281.7|15260.1|15258.1|935
1642594800000|2022-01-19 12:20:00|15262.9|15260.9|15262.9|15260.9|15270.1|15268.1|15255.4|15253.4|970
1642595100000|2022-01-19 12:25:00|15262.7|15260.7|15262.6|15260.6|15268.1|15266.1|15258.2|15256.2|467
1642595400000|2022-01-19 12:30:00|15262.7|15260.7|15267.9|15265.9|15270.4|15268.4|15261.5|15259.5|614
1642595700000|2022-01-19 12:35:00|15268|15266|15247.4|15245.4|15272.6|15270.6|15247.1|15245.1|1286
1642596000000|2022-01-19 12:40:00|15247.2|15245.2|15251.1|15249.1|15253.5|15251.5|15247.2|15245.2|563
1642596300000|2022-01-19 12:45:00|15251.2|15249.2|15267.2|15265.2|15267.9|15265.9|15250.7|15248.7|788
1642596600000|2022-01-19 12:50:00|15267.1|15265.1|15277|15275|15280.9|15278.9|15266.7|15264.7|1007
1642596900000|2022-01-19 12:55:00|15277.1|15275.1|15278.9|15276.9|15285.4|15283.4|15276.7|15274.7|930
1642597200000|2022-01-19 13:00:00|15278.7|15276.7|15299.1|15297.1|15303.2|15301.2|15274.9|15272.9|2455
1642597500000|2022-01-19 13:05:00|15299|15297|15320.4|15318.4|15326|15324|15298.6|15296.6|2889
1642597800000|2022-01-19 13:10:00|15319.9|15317.9|15319.1|15317.1|15325.4|15323.4|15310.2|15308.2|1492
1642598100000|2022-01-19 13:15:00|15319|15317|15320|15318|15326.6|15324.6|15310|15308|2015
1642598400000|2022-01-19 13:20:00|15320.4|15318.4|15329.9|15327.9|15335.9|15333.9|15315.6|15313.6|1812
1642598700000|2022-01-19 13:25:00|15330|15328|15336.5|15334.5|15336.9|15334.9|15330|15328|1366
1642599000000|2022-01-19 13:30:00|15336.4|15334.4|15306|15304|15337.1|15335.1|15301.4|15299.4|3063
1642599300000|2022-01-19 13:35:00|15306.1|15304.1|15314.6|15312.6|15318.1|15316.1|15304.7|15302.7|1304
1642599600000|2022-01-19 13:40:00|15315.2|15313.2|15300.5|15298.5|15320.4|15318.4|15299.4|15297.4|1280
1642599900000|2022-01-19 13:45:00|15301.1|15299.1|15300.4|15298.4|15303.1|15301.1|15292.6|15290.6|1585
1642600200000|2022-01-19 13:50:00|15300.2|15298.2|15300.5|15298.5|15315.7|15313.7|15297.7|15295.7|1840
1642600500000|2022-01-19 13:55:00|15300.4|15298.4|15328.7|15326.7|15332.6|15330.6|15300.4|15298.4|3231
1642600800000|2022-01-19 14:00:00|15328.5|15326.5|15310.7|15308.7|15330.9|15328.9|15309.4|15307.4|1428
1642601100000|2022-01-19 14:05:00|15310.6|15308.6|15305.6|15303.6|15316|15314|15305.2|15303.2|845
1642601400000|2022-01-19 14:10:00|15306|15304|15298|15296|15309.1|15307.1|15296.7|15294.7|1415
1642601700000|2022-01-19 14:15:00|15297.9|15295.9|15301.1|15299.1|15303.4|15301.4|15293.4|15291.4|1305
1642602000000|2022-01-19 14:20:00|15301|15299|15286.6|15284.6|15309|15307|15281.9|15279.9|2376
1642602300000|2022-01-19 14:25:00|15287.1|15285.1|15281.7|15279.7|15289.1|15287.1|15274.1|15272.1|3333
1642602600000|2022-01-19 14:30:00|15281.2|15280.2|15281.6|15280.6|15329.5|15328.5|15269|15268|17462
1642602900000|2022-01-19 14:35:00|15280.6|15279.6|15336.7|15335.7|15353.9|15352.9|15266.5|15265.5|16233
1642603200000|2022-01-19 14:40:00|15335.6|15334.6|15314.1|15313.1|15342.2|15341.2|15285.2|15284.2|14751
1642603500000|2022-01-19 14:45:00|15313.7|15312.7|15335.1|15334.1|15367.7|15366.7|15309|15308|17219
1642603800000|2022-01-19 14:50:00|15334.4|15333.4|15357.1|15356.1|15366.6|15365.6|15317.6|15316.6|11538
1642604100000|2022-01-19 14:55:00|15357.6|15356.6|15375.5|15374.5|15382.2|15381.2|15350.4|15349.4|10851
1642604400000|2022-01-19 15:00:00|15375.6|15374.6|15371|15370|15385.6|15384.6|15333.5|15332.5|13250
1642604700000|2022-01-19 15:05:00|15372.9|15371.9|15337.7|15336.7|15374.6|15373.6|15322.9|15321.9|10722
1642605000000|2022-01-19 15:10:00|15337.9|15336.9|15369.9|15368.9|15379|15378|15332.1|15331.1|9767
1642605300000|2022-01-19 15:15:00|15370|15369|15339.4|15338.4|15375.2|15374.2|15320.2|15319.2|11658
1642605600000|2022-01-19 15:20:00|15339.5|15338.5|15313.5|15312.5|15348|15347|15306.5|15305.5|8830
1642605900000|2022-01-19 15:25:00|15313.1|15312.1|15296.2|15295.2|15319.7|15318.7|15293.5|15292.5|7799
1642606200000|2022-01-19 15:30:00|15296.4|15295.4|15273.6|15272.6|15307.4|15306.4|15261|15260|10806
1642606500000|2022-01-19 15:35:00|15274.1|15273.1|15227.2|15226.2|15274.1|15273.1|15222.5|15221.5|10677
1642606800000|2022-01-19 15:40:00|15227.9|15226.9|15218.7|15217.7|15227.9|15226.9|15197|15196|11898
1642607100000|2022-01-19 15:45:00|15218.5|15217.5|15182.9|15181.9|15229.2|15228.2|15172.6|15171.6|10981
1642607400000|2022-01-19 15:50:00|15183.1|15182.1|15199.9|15198.9|15222.2|15221.2|15179.9|15178.9|9118
1642607700000|2022-01-19 15:55:00|15200.1|15199.1|15216.1|15215.1|15222.9|15221.9|15182.4|15181.4|8038
1642608000000|2022-01-19 16:00:00|15215.7|15214.7|15214.9|15213.9|15241.2|15240.2|15210.5|15209.5|8784
1642608300000|2022-01-19 16:05:00|15215.4|15214.4|15210.7|15209.7|15220|15219|15193|15192|6507
1642608600000|2022-01-19 16:10:00|15210.9|15209.9|15144.2|15143.2|15210.9|15209.9|15143.1|15142.1|11570
1642608900000|2022-01-19 16:15:00|15144.9|15143.9|15155.5|15154.5|15168.7|15167.7|15142.6|15141.6|8232
1642609200000|2022-01-19 16:20:00|15155.4|15154.4|15130.1|15129.1|15164|15163|15122|15121|8793
1642609500000|2022-01-19 16:25:00|15130.3|15129.3|15164.9|15163.9|15171.1|15170.1|15120.1|15119.1|9277
1642609800000|2022-01-19 16:30:00|15165.9|15164.9|15145.3|15144.3|15189|15188|15136.1|15135.1|8837
1642610100000|2022-01-19 16:35:00|15144.9|15143.9|15156.8|15155.8|15163.1|15162.1|15127.4|15126.4|6707
1642610400000|2022-01-19 16:40:00|15156.6|15155.6|15146|15145|15172.5|15171.5|15134|15133|6857
1642610700000|2022-01-19 16:45:00|15145.6|15144.6|15178.6|15177.6|15187.6|15186.6|15140.8|15139.8|6509
1642611000000|2022-01-19 16:50:00|15178.9|15177.9|15210.3|15209.3|15215.5|15214.5|15167.8|15166.8|7077
1642611300000|2022-01-19 16:55:00|15209.4|15208.4|15209.8|15208.8|15219.8|15218.8|15196.5|15195.5|5711
1642611600000|2022-01-19 17:00:00|15210|15209|15228|15227|15238|15237|15208.6|15207.6|6714
1642611900000|2022-01-19 17:05:00|15228.1|15227.1|15258|15257|15260.9|15259.9|15223|15222|6540
1642612200000|2022-01-19 17:10:00|15258.3|15257.3|15289.9|15288.9|15299.1|15298.1|15253.6|15252.6|8406
1642612500000|2022-01-19 17:15:00|15289.8|15288.8|15279|15278|15290.8|15289.8|15271.9|15270.9|5504
1642612800000|2022-01-19 17:20:00|15279.5|15278.5|15300.6|15299.6|15307.5|15306.5|15277.6|15276.6|5655
1642613100000|2022-01-19 17:25:00|15300.8|15299.8|15309|15308|15312.4|15311.4|15290.6|15289.6|4286
1642613400000|2022-01-19 17:30:00|15309.1|15308.1|15299.5|15298.5|15316.3|15315.3|15298.5|15297.5|4071
1642613700000|2022-01-19 17:35:00|15299.8|15298.8|15290.4|15289.4|15313.4|15312.4|15287.5|15286.5|4798
1642614000000|2022-01-19 17:40:00|15291|15290|15289.3|15288.3|15299.4|15298.4|15280|15279|4211
1642614300000|2022-01-19 17:45:00|15289|15288|15309.9|15308.9|15327.3|15326.3|15280.5|15279.5|5706
1642614600000|2022-01-19 17:50:00|15309.8|15308.8|15291.1|15290.1|15320.8|15319.8|15290.3|15289.3|3951
1642614900000|2022-01-19 17:55:00|15291|15290|15327|15326|15332.5|15331.5|15291|15290|3658
1642615200000|2022-01-19 18:00:00|15327.9|15326.9|15317.8|15316.8|15331.8|15330.8|15284.9|15283.9|5907
1642615500000|2022-01-19 18:05:00|15317.6|15316.6|15301.5|15300.5|15317.6|15316.6|15293|15292|3320
1642615800000|2022-01-19 18:10:00|15303.3|15302.3|15315|15314|15320.1|15319.1|15298.4|15297.4|3005
1642616100000|2022-01-19 18:15:00|15315.1|15314.1|15310.1|15309.1|15324.1|15323.1|15307|15306|2883
1642616400000|2022-01-19 18:20:00|15310.3|15309.3|15299.3|15298.3|15311.9|15310.9|15290|15289|3037
1642616700000|2022-01-19 18:25:00|15299.1|15298.1|15270.1|15269.1|15306.4|15305.4|15266.5|15265.5|3535
1642617000000|2022-01-19 18:30:00|15270|15269|15275.4|15274.4|15288.1|15287.1|15263.6|15262.6|3776
1642617300000|2022-01-19 18:35:00|15275.5|15274.5|15261.4|15260.4|15275.5|15274.5|15251|15250|5122
1642617600000|2022-01-19 18:40:00|15261.5|15260.5|15265|15264|15266.9|15265.9|15249|15248|3526
1642617900000|2022-01-19 18:45:00|15265.1|15264.1|15257|15256|15271.5|15270.5|15252.8|15251.8|3385
1642618200000|2022-01-19 18:50:00|15255.5|15254.5|15267.3|15266.3|15271.1|15270.1|15242|15241|4265
1642618500000|2022-01-19 18:55:00|15267|15266|15264.9|15263.9|15285|15284|15258|15257|5016
1642618800000|2022-01-19 19:00:00|15264.8|15263.8|15249.9|15248.9|15276.5|15275.5|15244.6|15243.6|4993
1642619100000|2022-01-19 19:05:00|15251|15250|15203.9|15202.9|15251.8|15250.8|15195|15194|8806
1642619400000|2022-01-19 19:10:00|15203.5|15202.5|15194.4|15193.4|15217|15216|15188.3|15187.3|4333
1642619700000|2022-01-19 19:15:00|15193.6|15192.6|15198.9|15197.9|15205|15204|15184.8|15183.8|3559
1642620000000|2022-01-19 19:20:00|15198.1|15197.1|15183.8|15182.8|15201|15200|15170|15169|4997
1642620300000|2022-01-19 19:25:00|15183.9|15182.9|15169.6|15168.6|15187.3|15186.3|15166.8|15165.8|3656
1642620600000|2022-01-19 19:30:00|15170|15169|15178.4|15177.4|15183.9|15182.9|15157|15156|4481
1642620900000|2022-01-19 19:35:00|15178.3|15177.3|15174|15173|15196.6|15195.6|15169.9|15168.9|4830
1642621200000|2022-01-19 19:40:00|15174.6|15173.6|15217.5|15216.5|15219|15218|15170|15169|5530
1642621500000|2022-01-19 19:45:00|15217.4|15216.4|15182.6|15181.6|15219.1|15218.1|15177.4|15176.4|4648
1642621800000|2022-01-19 19:50:00|15182.5|15181.5|15200.3|15199.3|15202|15201|15180|15179|3745
1642622100000|2022-01-19 19:55:00|15200.8|15199.8|15197.8|15196.8|15227.8|15226.8|15191.8|15190.8|4843
1642622400000|2022-01-19 20:00:00|15197.9|15196.9|15176.8|15175.8|15205.8|15204.8|15168.3|15167.3|4588
1642622700000|2022-01-19 20:05:00|15175.6|15174.6|15183|15182|15197.9|15196.9|15171.9|15170.9|5244
1642623000000|2022-01-19 20:10:00|15182.6|15181.6|15221.4|15220.4|15228|15227|15177.5|15176.5|4756
1642623300000|2022-01-19 20:15:00|15221.6|15220.6|15193.4|15192.4|15227.5|15226.5|15184.4|15183.4|4624
1642623600000|2022-01-19 20:20:00|15194.3|15193.3|15183.6|15182.6|15209.2|15208.2|15181.1|15180.1|4082
1642623900000|2022-01-19 20:25:00|15182.3|15181.3|15147.7|15146.7|15193.6|15192.6|15142.9|15141.9|5838
1642624200000|2022-01-19 20:30:00|15147.9|15146.9|15132.2|15131.2|15160.1|15159.1|15124.3|15123.3|6827
1642624500000|2022-01-19 20:35:00|15132.4|15131.4|15121.9|15120.9|15141.3|15140.3|15121.4|15120.4|4933
1642624800000|2022-01-19 20:40:00|15122.1|15121.1|15141.8|15140.8|15149.8|15148.8|15118.6|15117.6|6193
1642625100000|2022-01-19 20:45:00|15141.9|15140.9|15125.7|15124.7|15147.4|15146.4|15123.8|15122.8|6186
1642625400000|2022-01-19 20:50:00|15125.6|15124.6|15076.7|15075.7|15125.6|15124.6|15072.3|15071.3|10903
1642625700000|2022-01-19 20:55:00|15076.6|15075.6|15051.7|15050.7|15082.3|15081.3|15038.2|15037.2|18971
1642626000000|2022-01-19 21:00:00|15052.2|15050.2|15051.3|15049.3|15064.8|15062.8|15042.8|15040.8|8988
1642626300000|2022-01-19 21:05:00|15051.2|15049.2|15051.1|15049.1|15062.3|15060.3|15050.1|15048.1|2718
1642626600000|2022-01-19 21:10:00|15051.2|15049.2|15051.8|15049.8|15064.9|15062.9|15048.4|15046.4|2440
1642626900000|2022-01-19 21:15:00|15052.1|15050.1|15051.2|15049.2|15063.1|15061.1|15050.3|15048.3|666
1642627200000|2022-01-19 21:20:00|15051.1|15049.1|15044.3|15042.3|15054.3|15052.3|15042.8|15040.8|630
1642627500000|2022-01-19 21:25:00|15043.2|15041.2|15034.2|15032.2|15044.7|15042.7|15029.6|15027.6|1612
1642627800000|2022-01-19 21:30:00|15034.3|15032.3|15033.1|15031.1|15038.8|15036.8|15031.1|15029.1|589
1642628100000|2022-01-19 21:35:00|15033.2|15031.2|15031.1|15029.1|15034.6|15032.6|15025.6|15023.6|893
1642628400000|2022-01-19 21:40:00|15031.2|15029.2|15036.9|15034.9|15038.1|15036.1|15027.4|15025.4|672
1642628700000|2022-01-19 21:45:00|15037.1|15035.1|15050.8|15048.8|15051.4|15049.4|15034.7|15032.7|730
1642629000000|2022-01-19 21:50:00|15050.9|15048.9|15051.4|15049.4|15053.4|15051.4|15048.9|15046.9|591
1642629300000|2022-01-19 21:55:00|15051.3|15049.3|15050.8|15045.8|15055.7|15053.7|15045.7|15043.7|539
1642629600000|2022-01-19 22:00:00|15051.2|15046.2|15047.9|15042.9|15051.9|15046.9|15046.2|15041.2|0
1642629900000|2022-01-19 22:05:00|15047.8|15042.8|15047.5|15042.5|15048|15043|15046.8|15041.8|0
1642630200000|2022-01-19 22:10:00|15047.6|15042.6|15046.8|15041.8|15047.9|15042.9|15046.8|15041.8|0
1642630500000|2022-01-19 22:15:00|15046.7|15041.7|15047.7|15042.7|15048.1|15043.1|15046|15041|0
1642630800000|2022-01-19 22:20:00|15047.6|15042.6|15047.7|15042.7|15047.7|15042.7|15047.4|15042.4|0
1642631100000|2022-01-19 22:25:00|15048.1|15043.1|15048.4|15043.4|15048.4|15043.4|15047.7|15042.7|0
1642631400000|2022-01-19 22:30:00|15048.5|15043.5|15052.1|15047.1|15053.4|15048.4|15048.5|15043.5|0
1642631700000|2022-01-19 22:35:00|15052.2|15047.2|15054.2|15049.2|15054.2|15049.2|15052|15047|0
1642632000000|2022-01-19 22:40:00|15054.1|15049.1|15053.6|15048.6|15054.4|15049.4|15053.2|15048.2|0
1642632300000|2022-01-19 22:45:00|15054.3|15049.3|15057.2|15052.2|15057.6|15052.6|15054.3|15049.3|0
1642632600000|2022-01-19 22:50:00|15057.3|15052.3|15059.7|15054.7|15059.7|15054.7|15057.3|15052.3|0
1642632900000|2022-01-19 22:55:00|15059.3|15054.3|15061.6|15056.6|15061.7|15056.7|15059.2|15054.2|0
1642633200000|2022-01-19 23:00:00|15056.2|15054.2|15063.9|15061.9|15064.1|15062.1|15054.3|15052.3|1184
1642633500000|2022-01-19 23:05:00|15064.2|15062.2|15062.8|15060.8|15069.3|15067.3|15062.1|15060.1|600
1642633800000|2022-01-19 23:10:00|15063.7|15061.7|15050.6|15048.6|15064.1|15062.1|15048.6|15046.6|851
1642634100000|2022-01-19 23:15:00|15050.7|15048.7|15044.7|15042.7|15054.8|15052.8|15042.1|15040.1|726
1642634400000|2022-01-19 23:20:00|15042.6|15040.6|15031.7|15029.7|15045.8|15043.8|15031.7|15029.7|917
1642634700000|2022-01-19 23:25:00|15031.8|15029.8|15033.8|15031.8|15041.1|15039.1|15029.8|15027.8|665
1642635000000|2022-01-19 23:30:00|15033.9|15031.9|15036.7|15034.7|15042.3|15040.3|15033.6|15031.6|467
1642635300000|2022-01-19 23:35:00|15036.8|15034.8|15041.9|15039.9|15043.3|15041.3|15030.1|15028.1|607
1642635600000|2022-01-19 23:40:00|15042.9|15040.9|15047.4|15045.4|15049.4|15047.4|15038.4|15036.4|393
1642635900000|2022-01-19 23:45:00|15047.8|15045.8|15040.2|15038.2|15048.8|15046.8|15038.4|15036.4|359
1642636200000|2022-01-19 23:50:00|15038.8|15036.8|15021.6|15019.6|15039.3|15037.3|15008.1|15006.1|2179
1642636500000|2022-01-19 23:55:00|15021.8|15019.8|15018.9|15016.9|15025.1|15023.1|15015.6|15013.6|645
1642636800000|2022-01-20 00:00:00|15019.1|15017.1|15042.7|15040.7|15046.6|15044.6|15018.6|15016.6|1466
1642637100000|2022-01-20 00:05:00|15042.4|15040.4|15061.4|15059.4|15063.1|15061.1|15041.3|15039.3|1057
1642637400000|2022-01-20 00:10:00|15061.8|15059.8|15069.2|15067.2|15071.1|15069.1|15057.7|15055.7|1139
1642637700000|2022-01-20 00:15:00|15069.1|15067.1|15069.7|15067.7|15075.6|15073.6|15064.9|15062.9|970
1642638000000|2022-01-20 00:20:00|15069.4|15067.4|15077.1|15075.1|15077.4|15075.4|15068.3|15066.3|610
1642638300000|2022-01-20 00:25:00|15077.4|15075.4|15076.7|15074.7|15078.9|15076.9|15070.8|15068.8|597
1642638600000|2022-01-20 00:30:00|15076.6|15074.6|15082.9|15080.9|15083.6|15081.6|15069.7|15067.7|780
1642638900000|2022-01-20 00:35:00|15083.1|15081.1|15063.7|15061.7|15083.3|15081.3|15059.9|15057.9|859
1642639200000|2022-01-20 00:40:00|15063.6|15061.6|15061.3|15059.3|15069.3|15067.3|15058.1|15056.1|661
1642639500000|2022-01-20 00:45:00|15061.2|15059.2|15053.4|15051.4|15062.6|15060.6|15053.2|15051.2|450
1642639800000|2022-01-20 00:50:00|15053.7|15051.7|15056.3|15054.3|15056.6|15054.6|15041.9|15039.9|1035
1642640100000|2022-01-20 00:55:00|15056.7|15054.7|15066.8|15064.8|15067.9|15065.9|15054.8|15052.8|825
1642640400000|2022-01-20 01:00:00|15066.7|15064.7|15072.1|15070.1|15086.3|15084.3|15066.4|15064.4|1322
1642640700000|2022-01-20 01:05:00|15071.6|15069.6|15075.7|15073.7|15078.9|15076.9|15059.6|15057.6|753
1642641000000|2022-01-20 01:10:00|15075.8|15073.8|15063.1|15061.1|15075.9|15073.9|15061.3|15059.3|571
1642641300000|2022-01-20 01:15:00|15062.9|15060.9|15038.3|15036.3|15063.3|15061.3|15036.3|15034.3|1357
1642641600000|2022-01-20 01:20:00|15038.2|15036.2|15040.9|15038.9|15044.2|15042.2|15025.4|15023.4|1176
1642641900000|2022-01-20 01:25:00|15040.6|15038.6|15057.6|15055.6|15057.6|15055.6|15033.6|15031.6|1098
1642642200000|2022-01-20 01:30:00|15057.2|15055.2|15059.8|15057.8|15064.3|15062.3|15051.2|15049.2|871
1642642500000|2022-01-20 01:35:00|15059.7|15057.7|15061.4|15059.4|15065.9|15063.9|15055.4|15053.4|679
1642642800000|2022-01-20 01:40:00|15061.6|15059.6|15058.1|15056.1|15062.9|15060.9|15045.8|15043.8|789
1642643100000|2022-01-20 01:45:00|15058.4|15056.4|15070.9|15068.9|15077.7|15075.7|15057.4|15055.4|986
1642643400000|2022-01-20 01:50:00|15070.7|15068.7|15071.4|15069.4|15074.2|15072.2|15064.7|15062.7|531
1642643700000|2022-01-20 01:55:00|15071.3|15069.3|15068.9|15066.9|15076.4|15074.4|15066.4|15064.4|346
1642644000000|2022-01-20 02:00:00|15069.1|15067.1|15086.3|15084.3|15088.8|15086.8|15068.8|15066.8|1124
1642644300000|2022-01-20 02:05:00|15086.4|15084.4|15084.6|15082.6|15089.6|15087.6|15082.6|15080.6|379
1642644600000|2022-01-20 02:10:00|15084.4|15082.4|15082.2|15080.2|15092.6|15090.6|15081.8|15079.8|694
1642644900000|2022-01-20 02:15:00|15082.1|15080.1|15090.9|15088.9|15096.4|15094.4|15081.7|15079.7|691
1642645200000|2022-01-20 02:20:00|15090.8|15088.8|15088.4|15086.4|15091.6|15089.6|15082.9|15080.9|472
1642645500000|2022-01-20 02:25:00|15088.3|15086.3|15083.9|15081.9|15089.6|15087.6|15082.9|15080.9|353
1642645800000|2022-01-20 02:30:00|15083.8|15081.8|15091.9|15089.9|15093.3|15091.3|15080.6|15078.6|506
1642646100000|2022-01-20 02:35:00|15092.1|15090.1|15092.1|15090.1|15096.7|15094.7|15089.3|15087.3|406
1642646400000|2022-01-20 02:40:00|15091.6|15089.6|15081.3|15079.3|15095.7|15093.7|15080.6|15078.6|542
1642646700000|2022-01-20 02:45:00|15081.2|15079.2|15072.2|15070.2|15083.6|15081.6|15068.3|15066.3|788
1642647000000|2022-01-20 02:50:00|15071.9|15069.9|15080.2|15078.2|15083.2|15081.2|15071.9|15069.9|412
1642647300000|2022-01-20 02:55:00|15080.1|15078.1|15077.7|15075.7|15085.2|15083.2|15076.6|15074.6|437
1642647600000|2022-01-20 03:00:00|15077.6|15075.6|15080.9|15078.9|15083.4|15081.4|15074.8|15072.8|264
1642647900000|2022-01-20 03:05:00|15081.3|15079.3|15078.6|15076.6|15084.7|15082.7|15075.8|15073.8|314
1642648200000|2022-01-20 03:10:00|15078.4|15076.4|15075.6|15073.6|15080.3|15078.3|15072.8|15070.8|325
1642648500000|2022-01-20 03:15:00|15075.4|15073.4|15097.8|15095.8|15101.3|15099.3|15074.3|15072.3|867
1642648800000|2022-01-20 03:20:00|15097.6|15095.6|15098.6|15096.6|15101.8|15099.8|15094.6|15092.6|513
1642649100000|2022-01-20 03:25:00|15098.7|15096.7|15095.9|15093.9|15103.4|15101.4|15093.9|15091.9|436
1642649400000|2022-01-20 03:30:00|15095.8|15093.8|15105.1|15103.1|15105.8|15103.8|15093.9|15091.9|500
1642649700000|2022-01-20 03:35:00|15104.9|15102.9|15111.6|15109.6|15112.8|15110.8|15100.8|15098.8|643
1642650000000|2022-01-20 03:40:00|15111.9|15109.9|15118.6|15116.6|15118.6|15116.6|15107.8|15105.8|640
1642650300000|2022-01-20 03:45:00|15118.4|15116.4|15119.2|15117.2|15131.1|15129.1|15116.4|15114.4|1271
1642650600000|2022-01-20 03:50:00|15119.3|15117.3|15136.8|15134.8|15138.6|15136.6|15114.4|15112.4|751
1642650900000|2022-01-20 03:55:00|15135.8|15133.8|15132.1|15130.1|15142.3|15140.3|15128.4|15126.4|707
1642651200000|2022-01-20 04:00:00|15132.2|15130.2|15139.3|15137.3|15146.2|15144.2|15132.2|15130.2|921
1642651500000|2022-01-20 04:05:00|15139.4|15137.4|15134.7|15132.7|15139.7|15137.7|15131.7|15129.7|386
1642651800000|2022-01-20 04:10:00|15134.6|15132.6|15135.9|15133.9|15136.8|15134.8|15128.2|15126.2|401
1642652100000|2022-01-20 04:15:00|15136.1|15134.1|15130.2|15128.2|15138.1|15136.1|15129.1|15127.1|429
1642652400000|2022-01-20 04:20:00|15130.1|15128.1|15131.8|15129.8|15134.4|15132.4|15127.9|15125.9|237
1642652700000|2022-01-20 04:25:00|15131.7|15129.7|15128.8|15126.8|15133.4|15131.4|15126.6|15124.6|271
1642653000000|2022-01-20 04:30:00|15128.6|15126.6|15134.1|15132.1|15134.8|15132.8|15126.3|15124.3|233
1642653300000|2022-01-20 04:35:00|15134.3|15132.3|15132.7|15130.7|15135.1|15133.1|15127.2|15125.2|274
1642653600000|2022-01-20 04:40:00|15132.8|15130.8|15126.6|15124.6|15134.9|15132.9|15126.3|15124.3|219
1642653900000|2022-01-20 04:45:00|15126.8|15124.8|15130.6|15128.6|15131.6|15129.6|15122.7|15120.7|245
1642654200000|2022-01-20 04:50:00|15130.7|15128.7|15129.9|15127.9|15133.8|15131.8|15129.3|15127.3|141
1642654500000|2022-01-20 04:55:00|15130.2|15128.2|15127.4|15125.4|15132.3|15130.3|15127.4|15125.4|134
1642654800000|2022-01-20 05:00:00|15127.3|15125.3|15137.9|15135.9|15142.6|15140.6|15127.3|15125.3|595
1642655100000|2022-01-20 05:05:00|15138.1|15136.1|15131.1|15129.1|15139.4|15137.4|15129.8|15127.8|291
1642655400000|2022-01-20 05:10:00|15131.2|15129.2|15134.9|15132.9|15137.4|15135.4|15129.2|15127.2|300
1642655700000|2022-01-20 05:15:00|15135.1|15133.1|15132.8|15130.8|15141.7|15139.7|15129.8|15127.8|340
1642656000000|2022-01-20 05:20:00|15131.8|15129.8|15121.4|15119.4|15131.8|15129.8|15118.3|15116.3|717
1642656300000|2022-01-20 05:25:00|15120.6|15118.6|15113.2|15111.2|15120.7|15118.7|15110.3|15108.3|689
1642656600000|2022-01-20 05:30:00|15113.1|15111.1|15114.7|15112.7|15117.6|15115.6|15105.4|15103.4|553
1642656900000|2022-01-20 05:35:00|15114.6|15112.6|15112.2|15110.2|15115.2|15113.2|15108.2|15106.2|390
1642657200000|2022-01-20 05:40:00|15112.1|15110.1|15114.2|15112.2|15117.1|15115.1|15111.3|15109.3|174
1642657500000|2022-01-20 05:45:00|15114.3|15112.3|15110.9|15108.9|15117.4|15115.4|15110.3|15108.3|258
1642657800000|2022-01-20 05:50:00|15110.3|15108.3|15114.2|15112.2|15116.3|15114.3|15110.1|15108.1|142
1642658100000|2022-01-20 05:55:00|15114.3|15112.3|15119.1|15117.1|15125.3|15123.3|15112.6|15110.6|410
1642658400000|2022-01-20 06:00:00|15118.9|15116.9|15128.6|15126.6|15128.7|15126.7|15114.8|15112.8|417
1642658700000|2022-01-20 06:05:00|15127.7|15125.7|15127.3|15125.3|15128.4|15126.4|15119.1|15117.1|338
1642659000000|2022-01-20 06:10:00|15127.6|15125.6|15127.2|15125.2|15129.7|15127.7|15120.1|15118.1|354
1642659300000|2022-01-20 06:15:00|15127.1|15125.1|15125.7|15123.7|15129.8|15127.8|15122.4|15120.4|241
1642659600000|2022-01-20 06:20:00|15125.8|15123.8|15123.7|15121.7|15128.7|15126.7|15121.9|15119.9|237
1642659900000|2022-01-20 06:25:00|15123.6|15121.6|15127.6|15125.6|15127.6|15125.6|15116.2|15114.2|272
1642660200000|2022-01-20 06:30:00|15127.4|15125.4|15130.9|15128.9|15131.1|15129.1|15123.8|15121.8|459
1642660500000|2022-01-20 06:35:00|15131.1|15129.1|15138.1|15136.1|15141.6|15139.6|15130.2|15128.2|554
1642660800000|2022-01-20 06:40:00|15137.9|15135.9|15141.6|15139.6|15144.2|15142.2|15136.3|15134.3|339
1642661100000|2022-01-20 06:45:00|15142.1|15140.1|15161.6|15159.6|15163.6|15161.6|15141.4|15139.4|1326
1642661400000|2022-01-20 06:50:00|15161.4|15159.4|15164.4|15162.4|15166.3|15164.3|15158.1|15156.1|471
1642661700000|2022-01-20 06:55:00|15164.6|15162.6|15167.9|15165.9|15171.6|15169.6|15163.3|15161.3|607
1642662000000|2022-01-20 07:00:00|15167.8|15165.8|15154.6|15152.6|15169.4|15167.4|15154.3|15152.3|622
1642662300000|2022-01-20 07:05:00|15154.4|15152.4|15162.8|15160.8|15163.9|15161.9|15154.1|15152.1|375
1642662600000|2022-01-20 07:10:00|15163.1|15161.1|15166.1|15164.1|15170.4|15168.4|15161.1|15159.1|504
1642662900000|2022-01-20 07:15:00|15164.2|15162.2|15154.1|15152.1|15164.2|15162.2|15151.7|15149.7|523
1642663200000|2022-01-20 07:20:00|15153.8|15151.8|15145.2|15143.2|15156.1|15154.1|15143.9|15141.9|512
1642663500000|2022-01-20 07:25:00|15145.3|15143.3|15145.9|15143.9|15149.1|15147.1|15142.4|15140.4|301
1642663800000|2022-01-20 07:30:00|15145.8|15143.8|15151.3|15149.3|15152.3|15150.3|15139.9|15137.9|423
1642664100000|2022-01-20 07:35:00|15151.4|15149.4|15149.6|15147.6|15155.1|15153.1|15148.3|15146.3|468
1642664400000|2022-01-20 07:40:00|15149.7|15147.7|15171.4|15169.4|15177.3|15175.3|15148.3|15146.3|856
1642664700000|2022-01-20 07:45:00|15171.6|15169.6|15148.8|15146.8|15173.1|15171.1|15147.4|15145.4|544
1642665000000|2022-01-20 07:50:00|15148.9|15146.9|15146.6|15144.6|15150.2|15148.2|15135.7|15133.7|732
1642665300000|2022-01-20 07:55:00|15146.4|15144.4|15141.2|15139.2|15152.7|15150.7|15138.3|15136.3|589
1642665600000|2022-01-20 08:00:00|15142.4|15140.4|15145.1|15143.1|15153.3|15151.3|15141.6|15139.6|862
1642665900000|2022-01-20 08:05:00|15144.3|15142.3|15162.2|15160.2|15165.6|15163.6|15134.3|15132.3|1490
1642666200000|2022-01-20 08:10:00|15162.8|15160.8|15122.8|15120.8|15166.4|15164.4|15122.2|15120.2|1321
1642666500000|2022-01-20 08:15:00|15122.7|15120.7|15108.3|15106.3|15126.4|15124.4|15107.8|15105.8|2139
1642666800000|2022-01-20 08:20:00|15108.1|15106.1|15086.2|15084.2|15110.3|15108.3|15083.1|15081.1|2393
1642667100000|2022-01-20 08:25:00|15086.1|15084.1|15093.7|15091.7|15094.3|15092.3|15060.2|15058.2|2225
1642667400000|2022-01-20 08:30:00|15092.8|15090.8|15109.8|15107.8|15110.1|15108.1|15077.7|15075.7|1563
1642667700000|2022-01-20 08:35:00|15109.2|15107.2|15101.2|15099.2|15110.2|15108.2|15097.3|15095.3|1091
1642668000000|2022-01-20 08:40:00|15100.8|15098.8|15093.6|15091.6|15110.1|15108.1|15090.3|15088.3|1036
1642668300000|2022-01-20 08:45:00|15093.4|15091.4|15083.7|15081.7|15094.4|15092.4|15073.7|15071.7|994
1642668600000|2022-01-20 08:50:00|15084.2|15082.2|15104.1|15102.1|15108.7|15106.7|15083.9|15081.9|1103
1642668900000|2022-01-20 08:55:00|15103.9|15101.9|15122.7|15120.7|15122.7|15120.7|15097.4|15095.4|1318
1642669200000|2022-01-20 09:00:00|15122.2|15120.2|15115.1|15113.1|15134.6|15132.6|15114.3|15112.3|1419
1642669500000|2022-01-20 09:05:00|15114.9|15112.9|15095.3|15093.3|15116.2|15114.2|15091.4|15089.4|1267
1642669800000|2022-01-20 09:10:00|15095.4|15093.4|15112.9|15110.9|15115.3|15113.3|15084.7|15082.7|1341
1642670100000|2022-01-20 09:15:00|15112.8|15110.8|15099.2|15097.2|15118.1|15116.1|15090.6|15088.6|884
1642670400000|2022-01-20 09:20:00|15099.4|15097.4|15109.7|15107.7|15109.7|15107.7|15095.3|15093.3|719
1642670700000|2022-01-20 09:25:00|15109.6|15107.6|15123.6|15121.6|15129.6|15127.6|15102.1|15100.1|1105
1642671000000|2022-01-20 09:30:00|15123.7|15121.7|15146.8|15144.8|15152.2|15150.2|15119.9|15117.9|1449
1642671300000|2022-01-20 09:35:00|15147.1|15145.1|15150.4|15148.4|15156.9|15154.9|15142.1|15140.1|1007
1642671600000|2022-01-20 09:40:00|15150.6|15148.6|15142.8|15140.8|15157.6|15155.6|15142.8|15140.8|707
1642671900000|2022-01-20 09:45:00|15143.3|15141.3|15146.4|15144.4|15146.7|15144.7|15135.1|15133.1|789
1642672200000|2022-01-20 09:50:00|15145.4|15143.4|15148.4|15146.4|15155.8|15153.8|15141.9|15139.9|687
1642672500000|2022-01-20 09:55:00|15148.6|15146.6|15145.2|15143.2|15152.8|15150.8|15139.3|15137.3|520
1642672800000|2022-01-20 10:00:00|15145.3|15143.3|15143.8|15141.8|15149.3|15147.3|15138.9|15136.9|562
1642673100000|2022-01-20 10:05:00|15143.9|15141.9|15140.9|15138.9|15146.6|15144.6|15126.2|15124.2|930
1642673400000|2022-01-20 10:10:00|15142.1|15140.1|15134.8|15132.8|15145.4|15143.4|15134.8|15132.8|540
1642673700000|2022-01-20 10:15:00|15134.7|15132.7|15148.6|15146.6|15149.2|15147.2|15133.1|15131.1|526
1642674000000|2022-01-20 10:20:00|15148.3|15146.3|15160.6|15158.6|15162.3|15160.3|15142.9|15140.9|917
1642674300000|2022-01-20 10:25:00|15160.3|15158.3|15153.2|15151.2|15162.6|15160.6|15146.9|15144.9|866
1642674600000|2022-01-20 10:30:00|15153.3|15151.3|15144.7|15142.7|15154.8|15152.8|15143.1|15141.1|413
1642674900000|2022-01-20 10:35:00|15144.8|15142.8|15147.4|15145.4|15150.2|15148.2|15139.8|15137.8|292
1642675200000|2022-01-20 10:40:00|15147.9|15145.9|15149.7|15147.7|15151.3|15149.3|15143.7|15141.7|275
1642675500000|2022-01-20 10:45:00|15149.6|15147.6|15148.6|15146.6|15151.1|15149.1|15144.6|15142.6|279
1642675800000|2022-01-20 10:50:00|15148.4|15146.4|15153.7|15151.7|15154.3|15152.3|15145.8|15143.8|346
1642676100000|2022-01-20 10:55:00|15153.4|15151.4|15153.2|15151.2|15157.6|15155.6|15146.6|15144.6|528
1642676400000|2022-01-20 11:00:00|15153.4|15151.4|15172.6|15170.6|15179.4|15177.4|15152.7|15150.7|1637
1642676700000|2022-01-20 11:05:00|15172.4|15170.4|15170.1|15168.1|15179.4|15177.4|15169.1|15167.1|759
1642677000000|2022-01-20 11:10:00|15169.6|15167.6|15168.2|15166.2|15176.6|15174.6|15165.7|15163.7|529
1642677300000|2022-01-20 11:15:00|15169.6|15167.6|15184.8|15182.8|15187.8|15185.8|15169.6|15167.6|978
1642677600000|2022-01-20 11:20:00|15184.7|15182.7|15184.7|15182.7|15187.2|15185.2|15177.6|15175.6|644
1642677900000|2022-01-20 11:25:00|15184.6|15182.6|15188.9|15186.9|15194.8|15192.8|15183.2|15181.2|931
1642678200000|2022-01-20 11:30:00|15189.1|15187.1|15176.6|15174.6|15190.1|15188.1|15175.2|15173.2|752
1642678500000|2022-01-20 11:35:00|15176.4|15174.4|15183.3|15181.3|15184.7|15182.7|15176.3|15174.3|421
1642678800000|2022-01-20 11:40:00|15183.7|15181.7|15175.2|15173.2|15183.8|15181.8|15174.9|15172.9|391
1642679100000|2022-01-20 11:45:00|15175.1|15173.1|15174.1|15172.1|15175.9|15173.9|15161.6|15159.6|1156
1642679400000|2022-01-20 11:50:00|15174.2|15172.2|15172.8|15170.8|15185.1|15183.1|15168.9|15166.9|702
1642679700000|2022-01-20 11:55:00|15172.1|15170.1|15179.4|15177.4|15185.1|15183.1|15171.7|15169.7|726
1642680000000|2022-01-20 12:00:00|15179.3|15177.3|15179.4|15177.4|15184.3|15182.3|15164.7|15162.7|1304
1642680300000|2022-01-20 12:05:00|15179.6|15177.6|15177.1|15175.1|15179.8|15177.8|15166.3|15164.3|714
1642680600000|2022-01-20 12:10:00|15177.2|15175.2|15182.4|15180.4|15188.6|15186.6|15175.2|15173.2|1160
1642680900000|2022-01-20 12:15:00|15182.6|15180.6|15172.4|15170.4|15184.1|15182.1|15170.7|15168.7|592
1642681200000|2022-01-20 12:20:00|15172.3|15170.3|15163.9|15161.9|15183.2|15181.2|15162.7|15160.7|1084
1642681500000|2022-01-20 12:25:00|15164.3|15162.3|15162.6|15160.6|15164.6|15162.6|15154.6|15152.6|1025
1642681800000|2022-01-20 12:30:00|15162.7|15160.7|15148.1|15146.1|15167.8|15165.8|15147.4|15145.4|815
1642682100000|2022-01-20 12:35:00|15147.8|15145.8|15148.1|15146.1|15155.9|15153.9|15144.3|15142.3|999
1642682400000|2022-01-20 12:40:00|15148.4|15146.4|15136.8|15134.8|15148.4|15146.4|15130.4|15128.4|1725
1642682700000|2022-01-20 12:45:00|15136.7|15134.7|15145.6|15143.6|15147.6|15145.6|15135.9|15133.9|781
1642683000000|2022-01-20 12:50:00|15145.2|15143.2|15151.1|15149.1|15153.2|15151.2|15142.7|15140.7|724
1642683300000|2022-01-20 12:55:00|15151.2|15149.2|15159.4|15157.4|15165.8|15163.8|15148.8|15146.8|1151
1642683600000|2022-01-20 13:00:00|15159.6|15157.6|15163.1|15161.1|15163.7|15161.7|15147.2|15145.2|1364
1642683900000|2022-01-20 13:05:00|15162.9|15160.9|15163.6|15161.6|15166.2|15164.2|15149.6|15147.6|1343
1642684200000|2022-01-20 13:10:00|15163.2|15161.2|15169.9|15167.9|15170.3|15168.3|15151.8|15149.8|1033
1642684500000|2022-01-20 13:15:00|15170.1|15168.1|15163.4|15161.4|15177.7|15175.7|15161.4|15159.4|1627
1642684800000|2022-01-20 13:20:00|15163.3|15161.3|15165.2|15163.2|15166.8|15164.8|15155.6|15153.6|898
1642685100000|2022-01-20 13:25:00|15165.1|15163.1|15170.7|15168.7|15170.9|15168.9|15156.6|15154.6|1051
1642685400000|2022-01-20 13:30:00|15170.6|15168.6|15200.9|15198.9|15206.2|15204.2|15167.1|15165.1|3999
1642685700000|2022-01-20 13:35:00|15200.8|15198.8|15188.7|15186.7|15200.8|15198.8|15179.3|15177.3|2485
1642686000000|2022-01-20 13:40:00|15189.2|15187.2|15194.4|15192.4|15198.6|15196.6|15181.9|15179.9|1514
1642686300000|2022-01-20 13:45:00|15194.6|15192.6|15199.7|15197.7|15203.2|15201.2|15188.4|15186.4|1764
1642686600000|2022-01-20 13:50:00|15199.8|15197.8|15215.8|15213.8|15219.8|15217.8|15198.9|15196.9|2236
1642686900000|2022-01-20 13:55:00|15215.7|15213.7|15202.2|15200.2|15215.7|15213.7|15198.7|15196.7|1970
1642687200000|2022-01-20 14:00:00|15202.1|15200.1|15200.6|15198.6|15208.9|15206.9|15197.8|15195.8|1590
1642687500000|2022-01-20 14:05:00|15200.4|15198.4|15199.4|15197.4|15205.3|15203.3|15190.1|15188.1|1539
1642687800000|2022-01-20 14:10:00|15199.6|15197.6|15201.1|15199.1|15205.9|15203.9|15191.8|15189.8|1240
1642688100000|2022-01-20 14:15:00|15201.2|15199.2|15195.8|15193.8|15202.7|15200.7|15193.3|15191.3|1075
1642688400000|2022-01-20 14:20:00|15195.9|15193.9|15195.6|15193.6|15202.2|15200.2|15192.8|15190.8|1252
1642688700000|2022-01-20 14:25:00|15195.8|15193.8|15183.7|15181.7|15195.8|15193.8|15176.6|15174.6|2777
1642689000000|2022-01-20 14:30:00|15183.2|15182.2|15212.8|15211.8|15234.6|15233.6|15174.1|15173.1|16330
1642689300000|2022-01-20 14:35:00|15212.9|15211.9|15212.3|15211.3|15224.1|15223.1|15189.3|15188.3|11854
1642689600000|2022-01-20 14:40:00|15213.2|15212.2|15270.9|15269.9|15270.9|15269.9|15201.2|15200.2|14854
1642689900000|2022-01-20 14:45:00|15271.1|15270.1|15267.4|15266.4|15278.7|15277.7|15254.1|15253.1|10000
1642690200000|2022-01-20 14:50:00|15267.9|15266.9|15270.9|15269.9|15284.8|15283.8|15237.2|15236.2|13391
1642690500000|2022-01-20 14:55:00|15271.1|15270.1|15289.9|15288.9|15298.7|15297.7|15258.7|15257.7|8451
1642690800000|2022-01-20 15:00:00|15291.1|15290.1|15292.9|15291.9|15306.4|15305.4|15272.7|15271.7|10306
1642691100000|2022-01-20 15:05:00|15294.4|15293.4|15287.6|15286.6|15302.8|15301.8|15267.2|15266.2|9273
1642691400000|2022-01-20 15:10:00|15285.6|15284.6|15274.4|15273.4|15302.8|15301.8|15262|15261|8630
1642691700000|2022-01-20 15:15:00|15275.6|15274.6|15231.6|15230.6|15285.9|15284.9|15229.9|15228.9|9390
1642692000000|2022-01-20 15:20:00|15231.9|15230.9|15267.1|15266.1|15268.9|15267.9|15230.1|15229.1|7239
1642692300000|2022-01-20 15:25:00|15266.9|15265.9|15282.4|15281.4|15292.8|15291.8|15250|15249|7503
1642692600000|2022-01-20 15:30:00|15282.1|15281.1|15313.8|15312.8|15329.9|15328.9|15281.9|15280.9|11502
1642692900000|2022-01-20 15:35:00|15314.3|15313.3|15303.9|15302.9|15319.5|15318.5|15295|15294|5395
1642693200000|2022-01-20 15:40:00|15305.1|15304.1|15301.4|15300.4|15319.4|15318.4|15299.8|15298.8|5509
1642693500000|2022-01-20 15:45:00|15301.6|15300.6|15315.8|15314.8|15323.5|15322.5|15296.4|15295.4|4995
1642693800000|2022-01-20 15:50:00|15316.6|15315.6|15333.9|15332.9|15340|15339|15311.5|15310.5|6042
1642694100000|2022-01-20 15:55:00|15333.8|15332.8|15321.9|15320.9|15333.8|15332.8|15308.5|15307.5|5053
1642694400000|2022-01-20 16:00:00|15322.1|15321.1|15343.9|15342.9|15351.5|15350.5|15320.9|15319.9|6973
1642694700000|2022-01-20 16:05:00|15344|15343|15328.9|15327.9|15346.3|15345.3|15327.9|15326.9|4279
1642695000000|2022-01-20 16:10:00|15329.5|15328.5|15309.8|15308.8|15331.3|15330.3|15299.1|15298.1|5592
1642695300000|2022-01-20 16:15:00|15308.8|15307.8|15305.6|15304.6|15315.3|15314.3|15296.9|15295.9|4847
1642695600000|2022-01-20 16:20:00|15305.5|15304.5|15290.3|15289.3|15306.4|15305.4|15278.8|15277.8|5176
1642695900000|2022-01-20 16:25:00|15290.4|15289.4|15309.9|15308.9|15315.9|15314.9|15284.6|15283.6|4505
1642696200000|2022-01-20 16:30:00|15310.1|15309.1|15308.9|15307.9|15323.5|15322.5|15302.1|15301.1|4805
1642696500000|2022-01-20 16:35:00|15309.1|15308.1|15303.9|15302.9|15315|15314|15290|15289|4384
1642696800000|2022-01-20 16:40:00|15303.8|15302.8|15258.3|15257.3|15306.3|15305.3|15252.4|15251.4|7456
1642697100000|2022-01-20 16:45:00|15258.4|15257.4|15274.4|15273.4|15281.3|15280.3|15253.6|15252.6|5765
1642697400000|2022-01-20 16:50:00|15274.3|15273.3|15295.8|15294.8|15304.6|15303.6|15273.6|15272.6|5625
1642697700000|2022-01-20 16:55:00|15295.9|15294.9|15294.6|15293.6|15317.8|15316.8|15289.1|15288.1|4678
1642698000000|2022-01-20 17:00:00|15294.9|15293.9|15292.6|15291.6|15307|15306|15288|15287|3452
1642698300000|2022-01-20 17:05:00|15292.4|15291.4|15277.5|15276.5|15294.1|15293.1|15271.3|15270.3|3697
1642698600000|2022-01-20 17:10:00|15277.4|15276.4|15287.4|15286.4|15296.6|15295.6|15271.6|15270.6|3405
1642698900000|2022-01-20 17:15:00|15287.6|15286.6|15265.1|15264.1|15290.5|15289.5|15264.8|15263.8|2987
1642699200000|2022-01-20 17:20:00|15265|15264|15282.6|15281.6|15285.1|15284.1|15259.8|15258.8|3970
1642699500000|2022-01-20 17:25:00|15280.9|15279.9|15300.9|15299.9|15301.3|15300.3|15267.1|15266.1|4076
1642699800000|2022-01-20 17:30:00|15301|15300|15308.4|15307.4|15309.6|15308.6|15293.6|15292.6|4007
1642700100000|2022-01-20 17:35:00|15308.3|15307.3|15294.5|15293.5|15312|15311|15286.4|15285.4|3060
1642700400000|2022-01-20 17:40:00|15295.4|15294.4|15303.5|15302.5|15309.8|15308.8|15292.5|15291.5|2051
1642700700000|2022-01-20 17:45:00|15303.6|15302.6|15286.3|15285.3|15304.1|15303.1|15282.9|15281.9|2450
1642701000000|2022-01-20 17:50:00|15286.1|15285.1|15258.5|15257.5|15288|15287|15255.5|15254.5|4794
1642701300000|2022-01-20 17:55:00|15258.8|15257.8|15258|15257|15263.6|15262.6|15246.3|15245.3|4379
1642701600000|2022-01-20 18:00:00|15257.3|15256.3|15224.3|15223.3|15257.8|15256.8|15220.1|15219.1|6443
1642701900000|2022-01-20 18:05:00|15224.1|15223.1|15208.5|15207.5|15224.6|15223.6|15197.3|15196.3|7801
1642702200000|2022-01-20 18:10:00|15208.4|15207.4|15228.9|15227.9|15235.8|15234.8|15204.5|15203.5|5853
1642702500000|2022-01-20 18:15:00|15228.5|15227.5|15217.5|15216.5|15228.6|15227.6|15195.4|15194.4|5838
1642702800000|2022-01-20 18:20:00|15217.3|15216.3|15215.8|15214.8|15228.4|15227.4|15211.3|15210.3|3282
1642703100000|2022-01-20 18:25:00|15215.6|15214.6|15213.6|15212.6|15235.9|15234.9|15211.8|15210.8|4312
1642703400000|2022-01-20 18:30:00|15213.8|15212.8|15195.5|15194.5|15219.1|15218.1|15187.1|15186.1|6490
1642703700000|2022-01-20 18:35:00|15195.6|15194.6|15219.8|15218.8|15222.3|15221.3|15187.3|15186.3|4811
1642704000000|2022-01-20 18:40:00|15219.9|15218.9|15216.8|15215.8|15229.6|15228.6|15213.3|15212.3|4395
1642704300000|2022-01-20 18:45:00|15217|15216|15210.8|15209.8|15231.9|15230.9|15195.5|15194.5|5343
1642704600000|2022-01-20 18:50:00|15210.9|15209.9|15219.1|15218.1|15223.3|15222.3|15205.5|15204.5|2415
1642704900000|2022-01-20 18:55:00|15218.6|15217.6|15192|15191|15220.5|15219.5|15185|15184|6162
1642705200000|2022-01-20 19:00:00|15191.9|15190.9|15242.9|15241.9|15245.4|15244.4|15186.8|15185.8|7495
1642705500000|2022-01-20 19:05:00|15242.3|15241.3|15237.5|15236.5|15244.8|15243.8|15230.6|15229.6|3335
1642705800000|2022-01-20 19:10:00|15237.4|15236.4|15165.4|15164.4|15244.6|15243.6|15159.9|15158.9|9522
1642706100000|2022-01-20 19:15:00|15165.5|15164.5|15170.6|15169.6|15183.6|15182.6|15145.9|15144.9|7945
1642706400000|2022-01-20 19:20:00|15170.3|15169.3|15167.5|15166.5|15179.1|15178.1|15152.8|15151.8|4873
1642706700000|2022-01-20 19:25:00|15167.6|15166.6|15146.5|15145.5|15178.3|15177.3|15143.6|15142.6|5129
1642707000000|2022-01-20 19:30:00|15146.4|15145.4|15140.6|15139.6|15148|15147|15122.3|15121.3|7523
1642707300000|2022-01-20 19:35:00|15140|15139|15128.9|15127.9|15143.1|15142.1|15114.9|15113.9|5727
1642707600000|2022-01-20 19:40:00|15129|15128|15112.3|15111.3|15130.6|15129.6|15109|15108|5762
1642707900000|2022-01-20 19:45:00|15112.5|15111.5|15111.8|15110.8|15130|15129|15087.6|15086.6|7996
1642708200000|2022-01-20 19:50:00|15111.5|15110.5|15114|15113|15125.1|15124.1|15100.8|15099.8|5625
1642708500000|2022-01-20 19:55:00|15114.1|15113.1|15096.3|15095.3|15125.5|15124.5|15092.6|15091.6|5610
1642708800000|2022-01-20 20:00:00|15096.1|15095.1|15081|15080|15125.8|15124.8|15071.6|15070.6|9338
1642709100000|2022-01-20 20:05:00|15081.1|15080.1|15043.3|15042.3|15089.6|15088.6|15036.4|15035.4|10155
1642709400000|2022-01-20 20:10:00|15043.1|15042.1|15025.5|15024.5|15060.1|15059.1|15021.8|15020.8|8292
1642709700000|2022-01-20 20:15:00|15025.6|15024.6|15039.1|15038.1|15047.1|15046.1|15013.8|15012.8|8497
1642710000000|2022-01-20 20:20:00|15039.3|15038.3|14993|14992|15041.9|15040.9|14991.8|14990.8|10401
1642710300000|2022-01-20 20:25:00|14993.2|14992.2|14984.4|14983.4|15005.4|15004.4|14964.3|14963.3|14176
1642710600000|2022-01-20 20:30:00|14983.9|14982.9|14977.4|14976.4|14994|14993|14959.3|14958.3|9404
1642710900000|2022-01-20 20:35:00|14977.7|14976.7|14940.9|14939.9|14978|14977|14916.3|14915.3|15175
1642711200000|2022-01-20 20:40:00|14940.7|14939.7|14927.9|14926.9|14963|14962|14925.2|14924.2|9525
1642711500000|2022-01-20 20:45:00|14927.8|14926.8|14885.4|14884.4|14934.9|14933.9|14883.7|14882.7|11557
1642711800000|2022-01-20 20:50:00|14885.3|14884.3|14846.7|14845.7|14910.4|14909.4|14838.8|14837.8|16615
1642712100000|2022-01-20 20:55:00|14845.9|14844.9|14849.3|14848.3|14870.7|14869.7|14831.4|14830.4|24573
1642712400000|2022-01-20 21:00:00|14849.8|14847.8|14797.3|14795.3|14868.5|14866.5|14788|14786|15612
1642712700000|2022-01-20 21:05:00|14797.4|14795.4|14805.4|14803.4|14832.7|14830.7|14795.8|14793.8|6840
1642713000000|2022-01-20 21:10:00|14807.5|14805.5|14796.7|14794.7|14816.3|14814.3|14791.9|14789.9|4327
1642713300000|2022-01-20 21:15:00|14795.9|14793.9|14805.8|14803.8|14809|14807|14788.5|14786.5|1711
1642713600000|2022-01-20 21:20:00|14805.7|14803.7|14776|14774|14805.9|14803.9|14770.5|14768.5|2009
1642713900000|2022-01-20 21:25:00|14775.9|14773.9|14741|14739|14785.2|14783.2|14739.9|14737.9|2966
1642714200000|2022-01-20 21:30:00|14740.7|14738.7|14748.2|14746.2|14748.2|14746.2|14723.7|14721.7|2845
1642714500000|2022-01-20 21:35:00|14746|14744|14717.2|14715.2|14747.8|14745.8|14717|14715|1441
1642714800000|2022-01-20 21:40:00|14717|14715|14689.3|14687.3|14720.9|14718.9|14661.4|14659.4|3655
1642715100000|2022-01-20 21:45:00|14688.8|14686.8|14683.5|14681.5|14701.9|14699.9|14678.8|14676.8|2248
1642715400000|2022-01-20 21:50:00|14683.4|14681.4|14734.8|14732.8|14735|14733|14675.8|14673.8|2361
1642715700000|2022-01-20 21:55:00|14734.5|14732.5|14738.6|14733.6|14749.5|14747.5|14733|14731|1978
1642716000000|2022-01-20 22:00:00|14738.7|14733.7|14735.8|14730.8|14739.9|14734.9|14731.7|14726.7|2
1642716300000|2022-01-20 22:05:00|14735.9|14730.9|14746.4|14741.4|14749.3|14744.3|14735.6|14730.6|0
1642716600000|2022-01-20 22:10:00|14746.2|14741.2|14768.9|14763.9|14768.9|14763.9|14745.6|14740.6|0
1642716900000|2022-01-20 22:15:00|14768.8|14763.8|14782.8|14777.8|14787.3|14782.3|14768.8|14763.8|0
1642717200000|2022-01-20 22:20:00|14782.7|14777.7|14742.9|14737.9|14788.6|14783.6|14740.3|14735.3|0
1642717500000|2022-01-20 22:25:00|14743|14738|14753.3|14748.3|14756.2|14751.2|14742.8|14737.8|0
1642717800000|2022-01-20 22:30:00|14753.4|14748.4|14751.3|14746.3|14753.6|14748.6|14750.6|14745.6|0
1642718100000|2022-01-20 22:35:00|14751.2|14746.2|14745.8|14740.8|14751.7|14746.7|14745.8|14740.8|0
1642718400000|2022-01-20 22:40:00|14746.3|14741.3|14740.9|14735.9|14746.3|14741.3|14740.8|14735.8|0
1642718700000|2022-01-20 22:45:00|14740.1|14735.1|14728.5|14723.5|14741.2|14736.2|14728.5|14723.5|0
1642719000000|2022-01-20 22:50:00|14728.4|14723.4|14720.9|14715.9|14728.4|14723.4|14719.6|14714.6|0
1642719300000|2022-01-20 22:55:00|14721|14716|14724.8|14719.8|14724.8|14719.8|14719.7|14714.7|0
1642719600000|2022-01-20 23:00:00|14736.5|14734.5|14758.5|14756.5|14758.5|14756.5|14716.9|14714.9|2806
1642719900000|2022-01-20 23:05:00|14758.7|14756.7|14734|14732|14768.3|14766.3|14733.3|14731.3|2031
1642720200000|2022-01-20 23:10:00|14734.8|14732.8|14732.2|14730.2|14750.8|14748.8|14722.5|14720.5|1150
1642720500000|2022-01-20 23:15:00|14732|14730|14712|14710|14732.5|14730.5|14699.5|14697.5|2380
1642720800000|2022-01-20 23:20:00|14713.3|14711.3|14728.9|14726.9|14733.9|14731.9|14699|14697|1643
1642721100000|2022-01-20 23:25:00|14728|14726|14709.2|14707.2|14735.2|14733.2|14708.9|14706.9|904
1642721400000|2022-01-20 23:30:00|14709.3|14707.3|14722.7|14720.7|14728.4|14726.4|14709.3|14707.3|831
1642721700000|2022-01-20 23:35:00|14722.8|14720.8|14746.4|14744.4|14750.8|14748.8|14717.2|14715.2|1220
1642722000000|2022-01-20 23:40:00|14746.5|14744.5|14753.8|14751.8|14757|14755|14744.8|14742.8|777
1642722300000|2022-01-20 23:45:00|14753.9|14751.9|14754.9|14752.9|14763.2|14761.2|14752.8|14750.8|912
1642722600000|2022-01-20 23:50:00|14754.7|14752.7|14748.9|14746.9|14757.3|14755.3|14739.5|14737.5|862
1642722900000|2022-01-20 23:55:00|14749.4|14747.4|14758.7|14756.7|14758.8|14756.8|14741|14739|669
1642723200000|2022-01-21 00:00:00|14758.8|14756.8|14744.7|14742.7|14772.3|14770.3|14737.8|14735.8|1963
1642723500000|2022-01-21 00:05:00|14744.2|14742.2|14746.8|14744.8|14755.3|14753.3|14727.7|14725.7|1342
1642723800000|2022-01-21 00:10:00|14746.9|14744.9|14753|14751|14759.8|14757.8|14738|14736|899
1642724100000|2022-01-21 00:15:00|14752.8|14750.8|14752.5|14750.5|14759|14757|14747.8|14745.8|691
1642724400000|2022-01-21 00:20:00|14752.3|14750.3|14743.3|14741.3|14752.5|14750.5|14732.8|14730.8|1220
1642724700000|2022-01-21 00:25:00|14741.7|14739.7|14745.2|14743.2|14759|14757|14736.9|14734.9|957
1642725000000|2022-01-21 00:30:00|14745|14743|14744.9|14742.9|14751.3|14749.3|14737.8|14735.8|620
1642725300000|2022-01-21 00:35:00|14744.8|14742.8|14738.4|14736.4|14748.5|14746.5|14734.2|14732.2|815
1642725600000|2022-01-21 00:40:00|14738.3|14736.3|14728.7|14726.7|14738.3|14736.3|14719|14717|1326
1642725900000|2022-01-21 00:45:00|14728.5|14726.5|14736.4|14734.4|14738|14736|14725.7|14723.7|444
1642726200000|2022-01-21 00:50:00|14736.2|14734.2|14729.5|14727.5|14742|14740|14720.4|14718.4|799
1642726500000|2022-01-21 00:55:00|14729.7|14727.7|14711.5|14709.5|14732.5|14730.5|14711.3|14709.3|1047
1642726800000|2022-01-21 01:00:00|14711.2|14709.2|14725.7|14723.7|14737.4|14735.4|14711.2|14709.2|1059
1642727100000|2022-01-21 01:05:00|14725.8|14723.8|14680.9|14678.9|14726.3|14724.3|14678.4|14676.4|1962
1642727400000|2022-01-21 01:10:00|14680.5|14678.5|14686.3|14684.3|14689.7|14687.7|14651|14649|3373
1642727700000|2022-01-21 01:15:00|14686.2|14684.2|14684|14682|14702.4|14700.4|14680.4|14678.4|1545
1642728000000|2022-01-21 01:20:00|14683.9|14681.9|14715.9|14713.9|14718.4|14716.4|14683.8|14681.8|1391
1642728300000|2022-01-21 01:25:00|14716.3|14714.3|14742.4|14740.4|14747.3|14745.3|14715.2|14713.2|2082
1642728600000|2022-01-21 01:30:00|14742.3|14740.3|14746.7|14744.7|14748.2|14746.2|14726.2|14724.2|1064
1642728900000|2022-01-21 01:35:00|14746.8|14744.8|14718.2|14716.2|14748|14746|14717|14715|1153
1642729200000|2022-01-21 01:40:00|14716.8|14714.8|14713.7|14711.7|14730|14728|14704.7|14702.7|1629
1642729500000|2022-01-21 01:45:00|14713.8|14711.8|14689.8|14687.8|14714.4|14712.4|14689.7|14687.7|1423
1642729800000|2022-01-21 01:50:00|14690.7|14688.7|14725|14723|14726.2|14724.2|14689.7|14687.7|1308
1642730100000|2022-01-21 01:55:00|14724.4|14722.4|14736.5|14734.5|14741.2|14739.2|14712.8|14710.8|1515
1642730400000|2022-01-21 02:00:00|14735.8|14733.8|14744.2|14742.2|14751.4|14749.4|14729.9|14727.9|1036
1642730700000|2022-01-21 02:05:00|14744.3|14742.3|14751|14749|14758|14756|14742.2|14740.2|1053
1642731000000|2022-01-21 02:10:00|14750.9|14748.9|14740.9|14738.9|14750.9|14748.9|14734|14732|993
1642731300000|2022-01-21 02:15:00|14741|14739|14728.4|14726.4|14743.3|14741.3|14724|14722|908
1642731600000|2022-01-21 02:20:00|14728.5|14726.5|14743.3|14741.3|14745.9|14743.9|14726.5|14724.5|774
1642731900000|2022-01-21 02:25:00|14743.2|14741.2|14741.2|14739.2|14743.8|14741.8|14735|14733|372
1642732200000|2022-01-21 02:30:00|14741.3|14739.3|14728.3|14726.3|14742.7|14740.7|14728|14726|391
1642732500000|2022-01-21 02:35:00|14727|14725|14715.4|14713.4|14737.4|14735.4|14706.4|14704.4|1932
1642732800000|2022-01-21 02:40:00|14714.9|14712.9|14675.7|14673.7|14715|14713|14672.7|14670.7|2337
1642733100000|2022-01-21 02:45:00|14674.7|14672.7|14636.2|14634.2|14684.7|14682.7|14636|14634|3871
1642733400000|2022-01-21 02:50:00|14636.4|14634.4|14642.7|14640.7|14654.8|14652.8|14630|14628|2033
1642733700000|2022-01-21 02:55:00|14642.8|14640.8|14664.4|14662.4|14665.8|14663.8|14642.8|14640.8|1099
1642734000000|2022-01-21 03:00:00|14663.8|14661.8|14662.5|14660.5|14670.7|14668.7|14657.7|14655.7|805
1642734300000|2022-01-21 03:05:00|14662.4|14660.4|14654.5|14652.5|14669.2|14667.2|14648.5|14646.5|965
1642734600000|2022-01-21 03:10:00|14654.3|14652.3|14638.8|14636.8|14661|14659|14620.3|14618.3|2512
1642734900000|2022-01-21 03:15:00|14638.9|14636.9|14644|14642|14657.3|14655.3|14638.9|14636.9|970
1642735200000|2022-01-21 03:20:00|14644.2|14642.2|14624.4|14622.4|14653.8|14651.8|14622.7|14620.7|1220
1642735500000|2022-01-21 03:25:00|14624.9|14622.9|14640.4|14638.4|14645.5|14643.5|14624.8|14622.8|849
1642735800000|2022-01-21 03:30:00|14640.8|14638.8|14642.7|14640.7|14645.3|14643.3|14623.9|14621.9|1321
1642736100000|2022-01-21 03:35:00|14642.8|14640.8|14630|14628|14643.4|14641.4|14618.7|14616.7|1161
1642736400000|2022-01-21 03:40:00|14629.5|14627.5|14638.8|14636.8|14643.2|14641.2|14626.8|14624.8|814
1642736700000|2022-01-21 03:45:00|14638.3|14636.3|14629|14627|14641.8|14639.8|14627.2|14625.2|571
1642737000000|2022-01-21 03:50:00|14628.7|14626.7|14630.5|14628.5|14635.9|14633.9|14622.2|14620.2|800
1642737300000|2022-01-21 03:55:00|14630.7|14628.7|14632.7|14630.7|14633.9|14631.9|14622.3|14620.3|944
1642737600000|2022-01-21 04:00:00|14632.3|14630.3|14652.5|14650.5|14653.8|14651.8|14632.3|14630.3|1354
1642737900000|2022-01-21 04:05:00|14652.8|14650.8|14684.7|14682.7|14685.7|14683.7|14652.8|14650.8|1638
1642738200000|2022-01-21 04:10:00|14684.5|14682.5|14674.7|14672.7|14687.2|14685.2|14671.9|14669.9|917
1642738500000|2022-01-21 04:15:00|14674.5|14672.5|14663.9|14661.9|14676.4|14674.4|14658.7|14656.7|766
1642738800000|2022-01-21 04:20:00|14664|14662|14664.9|14662.9|14670.5|14668.5|14658.5|14656.5|640
1642739100000|2022-01-21 04:25:00|14665|14663|14670|14668|14673.9|14671.9|14652.4|14650.4|714
1642739400000|2022-01-21 04:30:00|14669.9|14667.9|14675.2|14673.2|14690|14688|14667.5|14665.5|1394
1642739700000|2022-01-21 04:35:00|14675|14673|14677.3|14675.3|14679.9|14677.9|14670.7|14668.7|337
1642740000000|2022-01-21 04:40:00|14677.4|14675.4|14665.8|14663.8|14678.7|14676.7|14662.2|14660.2|635
1642740300000|2022-01-21 04:45:00|14665.9|14663.9|14651.9|14649.9|14669.4|14667.4|14645.3|14643.3|947
1642740600000|2022-01-21 04:50:00|14652|14650|14659.5|14657.5|14664.5|14662.5|14644.3|14642.3|969
1642740900000|2022-01-21 04:55:00|14659.4|14657.4|14658.8|14656.8|14671.5|14669.5|14657.3|14655.3|506
1642741200000|2022-01-21 05:00:00|14658.7|14656.7|14664.8|14662.8|14669.9|14667.9|14653.7|14651.7|616
1642741500000|2022-01-21 05:05:00|14664.7|14662.7|14671.7|14669.7|14675.8|14673.8|14654.8|14652.8|765
1642741800000|2022-01-21 05:10:00|14671.8|14669.8|14663.9|14661.9|14680.4|14678.4|14660|14658|530
1642742100000|2022-01-21 05:15:00|14662.9|14660.9|14663.3|14661.3|14665.8|14663.8|14654.4|14652.4|490
1642742400000|2022-01-21 05:20:00|14663.4|14661.4|14674.2|14672.2|14676.8|14674.8|14662.7|14660.7|654
1642742700000|2022-01-21 05:25:00|14672.9|14670.9|14661.2|14659.2|14677.7|14675.7|14661|14659|517
1642743000000|2022-01-21 05:30:00|14661.3|14659.3|14687|14685|14692.2|14690.2|14661.3|14659.3|1123
1642743300000|2022-01-21 05:35:00|14686.9|14684.9|14695.5|14693.5|14698.8|14696.8|14686.5|14684.5|749
1642743600000|2022-01-21 05:40:00|14695.4|14693.4|14715.8|14713.8|14716.3|14714.3|14692.2|14690.2|1022
1642743900000|2022-01-21 05:45:00|14715.2|14713.2|14720.3|14718.3|14730.4|14728.4|14714.7|14712.7|955
1642744200000|2022-01-21 05:50:00|14720.2|14718.2|14716.2|14714.2|14726|14724|14715.3|14713.3|558
1642744500000|2022-01-21 05:55:00|14716.5|14714.5|14713.9|14711.9|14720.9|14718.9|14705.2|14703.2|589
1642744800000|2022-01-21 06:00:00|14714|14712|14693.4|14691.4|14714|14712|14688|14686|793
1642745100000|2022-01-21 06:05:00|14693.9|14691.9|14690.5|14688.5|14695.2|14693.2|14686.2|14684.2|437
1642745400000|2022-01-21 06:10:00|14691.4|14689.4|14691.9|14689.9|14701|14699|14686.4|14684.4|446
1642745700000|2022-01-21 06:15:00|14692|14690|14698.5|14696.5|14708.4|14706.4|14690.2|14688.2|480
1642746000000|2022-01-21 06:20:00|14698.2|14696.2|14717.5|14715.5|14719|14717|14695.7|14693.7|480
1642746300000|2022-01-21 06:25:00|14717.4|14715.4|14707.4|14705.4|14721.7|14719.7|14703.5|14701.5|423
1642746600000|2022-01-21 06:30:00|14707.5|14705.5|14726.7|14724.7|14729.9|14727.9|14704.4|14702.4|633
1642746900000|2022-01-21 06:35:00|14726.8|14724.8|14727.9|14725.9|14728.5|14726.5|14710.4|14708.4|605
1642747200000|2022-01-21 06:40:00|14727.7|14725.7|14730.9|14728.9|14745|14743|14727.5|14725.5|893
1642747500000|2022-01-21 06:45:00|14731.5|14729.5|14720.9|14718.9|14743.3|14741.3|14720.2|14718.2|917
1642747800000|2022-01-21 06:50:00|14720.7|14718.7|14712.3|14710.3|14721|14719|14697.2|14695.2|693
1642748100000|2022-01-21 06:55:00|14712.2|14710.2|14717.2|14715.2|14727.8|14725.8|14710.7|14708.7|614
1642748400000|2022-01-21 07:00:00|14717|14715|14702.5|14700.5|14721.7|14719.7|14702.4|14700.4|957
1642748700000|2022-01-21 07:05:00|14702.2|14700.2|14736|14734|14739.3|14737.3|14696.8|14694.8|1026
1642749000000|2022-01-21 07:10:00|14735.9|14733.9|14751.4|14749.4|14754.8|14752.8|14726|14724|1478
1642749300000|2022-01-21 07:15:00|14751.8|14749.8|14746.5|14744.5|14756.7|14754.7|14741.3|14739.3|1063
1642749600000|2022-01-21 07:20:00|14746.7|14744.7|14761.8|14759.8|14766.4|14764.4|14744.3|14742.3|1400
1642749900000|2022-01-21 07:25:00|14761.9|14759.9|14789.2|14787.2|14790.4|14788.4|14761|14759|1828
1642750200000|2022-01-21 07:30:00|14789|14787|14761.4|14759.4|14794.9|14792.9|14759.3|14757.3|1681
1642750500000|2022-01-21 07:35:00|14761.5|14759.5|14755.3|14753.3|14772.2|14770.2|14748.8|14746.8|1386
1642750800000|2022-01-21 07:40:00|14755.2|14753.2|14759.2|14757.2|14769.7|14767.7|14753.3|14751.3|933
1642751100000|2022-01-21 07:45:00|14758.5|14756.5|14768.2|14766.2|14771|14769|14749|14747|905
1642751400000|2022-01-21 07:50:00|14768|14766|14772.8|14770.8|14780.2|14778.2|14767.3|14765.3|827
1642751700000|2022-01-21 07:55:00|14772.7|14770.7|14779.5|14777.5|14781.8|14779.8|14763.8|14761.8|1312
1642752000000|2022-01-21 08:00:00|14779.4|14777.4|14776.2|14774.2|14792.2|14790.2|14761|14759|2529
1642752300000|2022-01-21 08:05:00|14776.4|14774.4|14790.8|14788.8|14806|14804|14775.7|14773.7|2152
1642752600000|2022-01-21 08:10:00|14790.5|14788.5|14747.4|14745.4|14791.7|14789.7|14747.3|14745.3|1993
1642752900000|2022-01-21 08:15:00|14747.7|14745.7|14727.3|14725.3|14758.4|14756.4|14724.8|14722.8|2596
1642753200000|2022-01-21 08:20:00|14727.2|14725.2|14747|14745|14755.3|14753.3|14725.3|14723.3|2480
1642753500000|2022-01-21 08:25:00|14747.5|14745.5|14765|14763|14769.7|14767.7|14741.4|14739.4|1842
1642753800000|2022-01-21 08:30:00|14764.9|14762.9|14776|14774|14780|14778|14752.3|14750.3|1156
1642754100000|2022-01-21 08:35:00|14775.9|14773.9|14761.3|14759.3|14788.9|14786.9|14754.5|14752.5|1294
1642754400000|2022-01-21 08:40:00|14761.9|14759.9|14750.2|14748.2|14771.7|14769.7|14747.7|14745.7|994
1642754700000|2022-01-21 08:45:00|14749.9|14747.9|14746.5|14744.5|14755.5|14753.5|14720|14718|1632
1642755000000|2022-01-21 08:50:00|14746.7|14744.7|14770|14768|14772.9|14770.9|14740.9|14738.9|1124
1642755300000|2022-01-21 08:55:00|14770.5|14768.5|14775.3|14773.3|14776.2|14774.2|14758.9|14756.9|1377
1642755600000|2022-01-21 09:00:00|14775.7|14773.7|14777.9|14775.9|14780.8|14778.8|14760.3|14758.3|1461
1642755900000|2022-01-21 09:05:00|14777.8|14775.8|14760.3|14758.3|14788.8|14786.8|14754.9|14752.9|1449
1642756200000|2022-01-21 09:10:00|14760.4|14758.4|14751.3|14749.3|14761.3|14759.3|14743.9|14741.9|1622
1642756500000|2022-01-21 09:15:00|14752.5|14750.5|14763|14761|14763.3|14761.3|14748.3|14746.3|757
1642756800000|2022-01-21 09:20:00|14763.2|14761.2|14775.7|14773.7|14782.2|14780.2|14761|14759|975
1642757100000|2022-01-21 09:25:00|14775.3|14773.3|14790.8|14788.8|14791.5|14789.5|14774.5|14772.5|886
1642757400000|2022-01-21 09:30:00|14790.7|14788.7|14782.7|14780.7|14799.8|14797.8|14782.4|14780.4|1461
1642757700000|2022-01-21 09:35:00|14783|14781|14773|14771|14788.2|14786.2|14766.9|14764.9|1004
1642758000000|2022-01-21 09:40:00|14773.2|14771.2|14780.5|14778.5|14789.8|14787.8|14771.4|14769.4|884
1642758300000|2022-01-21 09:45:00|14780.4|14778.4|14785.7|14783.7|14786|14784|14776.4|14774.4|591
1642758600000|2022-01-21 09:50:00|14785.8|14783.8|14800.3|14798.3|14806.9|14804.9|14782.9|14780.9|1626
1642758900000|2022-01-21 09:55:00|14800.2|14798.2|14796.4|14794.4|14807|14805|14795|14793|653
1642759200000|2022-01-21 10:00:00|14796.7|14794.7|14787|14785|14798.7|14796.7|14780.3|14778.3|1032
1642759500000|2022-01-21 10:05:00|14787.2|14785.2|14794.8|14792.8|14804.8|14802.8|14786.8|14784.8|751
1642759800000|2022-01-21 10:10:00|14794.7|14792.7|14792.9|14790.9|14801.9|14799.9|14789.3|14787.3|595
1642760100000|2022-01-21 10:15:00|14792.5|14790.5|14821.4|14819.4|14824.4|14822.4|14792|14790|1847
1642760400000|2022-01-21 10:20:00|14821.5|14819.5|14818|14816|14830.3|14828.3|14815.2|14813.2|1182
1642760700000|2022-01-21 10:25:00|14817.9|14815.9|14820.5|14818.5|14823.4|14821.4|14810.8|14808.8|871
1642761000000|2022-01-21 10:30:00|14820.4|14818.4|14809.2|14807.2|14820.8|14818.8|14805.8|14803.8|934
1642761300000|2022-01-21 10:35:00|14808.8|14806.8|14810.5|14808.5|14818.7|14816.7|14808.2|14806.2|526
1642761600000|2022-01-21 10:40:00|14810.7|14808.7|14819.7|14817.7|14820.8|14818.8|14809.2|14807.2|583
1642761900000|2022-01-21 10:45:00|14819.8|14817.8|14810.2|14808.2|14819.8|14817.8|14800.8|14798.8|672
1642762200000|2022-01-21 10:50:00|14809.8|14807.8|14796.8|14794.8|14811.7|14809.7|14795.8|14793.8|567
1642762500000|2022-01-21 10:55:00|14796.9|14794.9|14813|14811|14815.4|14813.4|14788.7|14786.7|1106
1642762800000|2022-01-21 11:00:00|14812.9|14810.9|14801.2|14799.2|14813|14811|14795.2|14793.2|610
1642763100000|2022-01-21 11:05:00|14801.3|14799.3|14756.5|14754.5|14803|14801|14746|14744|2672
1642763400000|2022-01-21 11:10:00|14756.4|14754.4|14756.9|14754.9|14767|14765|14748.4|14746.4|1116
1642763700000|2022-01-21 11:15:00|14756.8|14754.8|14737.3|14735.3|14758.7|14756.7|14726.9|14724.9|2350
1642764000000|2022-01-21 11:20:00|14737.4|14735.4|14717|14715|14742.9|14740.9|14714.5|14712.5|1705
1642764300000|2022-01-21 11:25:00|14717.4|14715.4|14732.9|14730.9|14735.8|14733.8|14713.9|14711.9|1254
1642764600000|2022-01-21 11:30:00|14733.5|14731.5|14724.2|14722.2|14736.2|14734.2|14715.9|14713.9|1476
1642764900000|2022-01-21 11:35:00|14724|14722|14753|14751|14759.8|14757.8|14723.3|14721.3|2009
1642765200000|2022-01-21 11:40:00|14752.9|14750.9|14743|14741|14753|14751|14735.4|14733.4|1141
1642765500000|2022-01-21 11:45:00|14742.8|14740.8|14726|14724|14743|14741|14714|14712|1948
1642765800000|2022-01-21 11:50:00|14725.9|14723.9|14729|14727|14731|14729|14717.3|14715.3|948
1642766100000|2022-01-21 11:55:00|14729.2|14727.2|14763.3|14761.3|14769.2|14767.2|14727.9|14725.9|2357
1642766400000|2022-01-21 12:00:00|14762.2|14760.2|14726|14724|14764.2|14762.2|14724.3|14722.3|1812
1642766700000|2022-01-21 12:05:00|14726.2|14724.2|14714.3|14712.3|14733.8|14731.8|14702.4|14700.4|2407
1642767000000|2022-01-21 12:10:00|14713.7|14711.7|14718.2|14716.2|14724|14722|14695|14693|2330
1642767300000|2022-01-21 12:15:00|14718.4|14716.4|14735.2|14733.2|14743.3|14741.3|14717.7|14715.7|1442
1642767600000|2022-01-21 12:20:00|14734.9|14732.9|14739|14737|14747.4|14745.4|14734.9|14732.9|1321
1642767900000|2022-01-21 12:25:00|14738.9|14736.9|14727.8|14725.8|14739.3|14737.3|14720.9|14718.9|1214
1642768200000|2022-01-21 12:30:00|14728|14726|14721.3|14719.3|14736.2|14734.2|14714.9|14712.9|1647
1642768500000|2022-01-21 12:35:00|14721.4|14719.4|14737.8|14735.8|14740.8|14738.8|14715.4|14713.4|1087
1642768800000|2022-01-21 12:40:00|14737.7|14735.7|14721|14719|14737.7|14735.7|14717.9|14715.9|682
1642769100000|2022-01-21 12:45:00|14720.8|14718.8|14721.5|14719.5|14736.3|14734.3|14715|14713|1161
1642769400000|2022-01-21 12:50:00|14721.7|14719.7|14713.2|14711.2|14731.2|14729.2|14707.9|14705.9|1124
1642769700000|2022-01-21 12:55:00|14713|14711|14721.9|14719.9|14725.2|14723.2|14703.4|14701.4|1344
1642770000000|2022-01-21 13:00:00|14723|14721|14709.4|14707.4|14725|14723|14705.2|14703.2|1567
1642770300000|2022-01-21 13:05:00|14710.2|14708.2|14723.9|14721.9|14726.3|14724.3|14708.9|14706.9|1590
1642770600000|2022-01-21 13:10:00|14723.7|14721.7|14716.7|14714.7|14729|14727|14698.7|14696.7|2470
1642770900000|2022-01-21 13:15:00|14716.8|14714.8|14728.8|14726.8|14730.7|14728.7|14697.7|14695.7|2663
1642771200000|2022-01-21 13:20:00|14730.3|14728.3|14737.8|14735.8|14742|14740|14720.8|14718.8|2441
1642771500000|2022-01-21 13:25:00|14738.5|14736.5|14736.4|14734.4|14746|14744|14733.3|14731.3|1507
1642771800000|2022-01-21 13:30:00|14736.9|14734.9|14715.5|14713.5|14740.4|14738.4|14712.5|14710.5|1890
1642772100000|2022-01-21 13:35:00|14715.7|14713.7|14746.9|14744.9|14749.8|14747.8|14710.5|14708.5|2157
1642772400000|2022-01-21 13:40:00|14745.8|14743.8|14744.3|14742.3|14755.8|14753.8|14734.7|14732.7|2452
1642772700000|2022-01-21 13:45:00|14742.9|14740.9|14740.7|14738.7|14752.9|14750.9|14735.7|14733.7|1530
1642773000000|2022-01-21 13:50:00|14740.5|14738.5|14733.2|14731.2|14746.5|14744.5|14730.9|14728.9|1382
1642773300000|2022-01-21 13:55:00|14733.3|14731.3|14729.9|14727.9|14737.4|14735.4|14724.9|14722.9|1432
1642773600000|2022-01-21 14:00:00|14729.8|14727.8|14721|14719|14740.8|14738.8|14719.5|14717.5|1670
1642773900000|2022-01-21 14:05:00|14721.2|14719.2|14692|14690|14721.3|14719.3|14688.4|14686.4|3713
1642774200000|2022-01-21 14:10:00|14692.2|14690.2|14708.5|14706.5|14711.7|14709.7|14688|14686|2598
1642774500000|2022-01-21 14:15:00|14708.7|14706.7|14704.3|14702.3|14719.8|14717.8|14697|14695|2296
1642774800000|2022-01-21 14:20:00|14705.2|14703.2|14714.8|14712.8|14716.2|14714.2|14695.8|14693.8|2244
1642775100000|2022-01-21 14:25:00|14712.3|14710.3|14758.3|14756.3|14761|14759|14712.3|14710.3|8298
1642775400000|2022-01-21 14:30:00|14757.8|14756.8|14822|14821|14832.2|14831.2|14721.4|14720.4|27739
1642775700000|2022-01-21 14:35:00|14821.3|14820.3|14763.8|14762.8|14831|14830|14759.2|14758.2|18235
1642776000000|2022-01-21 14:40:00|14762.4|14761.4|14685.3|14684.3|14770.9|14769.9|14682.4|14681.4|16763
1642776300000|2022-01-21 14:45:00|14686.3|14685.3|14738.7|14737.7|14778.4|14777.4|14684.4|14683.4|18772
1642776600000|2022-01-21 14:50:00|14738.2|14737.2|14671.4|14670.4|14754|14753|14667.3|14666.3|12920
1642776900000|2022-01-21 14:55:00|14671|14670|14665.4|14664.4|14699.8|14698.8|14645.7|14644.7|13997
1642777200000|2022-01-21 15:00:00|14664.3|14663.3|14639.5|14638.5|14693.7|14692.7|14621.4|14620.4|16168
1642777500000|2022-01-21 15:05:00|14639|14638|14661.9|14660.9|14691.7|14690.7|14637|14636|13813
1642777800000|2022-01-21 15:10:00|14660.3|14659.3|14611.5|14610.5|14664.6|14663.6|14598|14597|16105
1642778100000|2022-01-21 15:15:00|14611.6|14610.6|14594.8|14593.8|14645.5|14644.5|14588.8|14587.8|11794
1642778400000|2022-01-21 15:20:00|14597.1|14596.1|14597.5|14596.5|14609.6|14608.6|14545.3|14544.3|16831
1642778700000|2022-01-21 15:25:00|14597.3|14596.3|14641.7|14640.7|14672.5|14671.5|14593|14592|15562
1642779000000|2022-01-21 15:30:00|14643|14642|14744.7|14743.7|14753.7|14752.7|14627|14626|16664
1642779300000|2022-01-21 15:35:00|14743.7|14742.7|14715.1|14714.1|14791.7|14790.7|14714.7|14713.7|15640
1642779600000|2022-01-21 15:40:00|14714.6|14713.6|14732.6|14731.6|14741.1|14740.1|14692.5|14691.5|13807
1642779900000|2022-01-21 15:45:00|14732.8|14731.8|14771.8|14770.8|14777.1|14776.1|14700.3|14699.3|11415
1642780200000|2022-01-21 15:50:00|14772.7|14771.7|14815|14814|14828|14827|14771.3|14770.3|18756
1642780500000|2022-01-21 15:55:00|14810.7|14809.7|14775|14774|14828.3|14827.3|14754.1|14753.1|12143
1642780800000|2022-01-21 16:00:00|14776.8|14775.8|14771.6|14770.6|14782.3|14781.3|14742.7|14741.7|9589
1642781100000|2022-01-21 16:05:00|14771.3|14770.3|14820.5|14819.5|14826.3|14825.3|14762.6|14761.6|11928
1642781400000|2022-01-21 16:10:00|14820.8|14819.8|14762.2|14761.2|14827.2|14826.2|14761.3|14760.3|10072
1642781700000|2022-01-21 16:15:00|14762.3|14761.3|14798|14797|14814.3|14813.3|14762.3|14761.3|7850
1642782000000|2022-01-21 16:20:00|14798.3|14797.3|14857.3|14856.3|14870.2|14869.2|14782.5|14781.5|11000
1642782300000|2022-01-21 16:25:00|14855.6|14854.6|14843.1|14842.1|14863.3|14862.3|14821.7|14820.7|7742
1642782600000|2022-01-21 16:30:00|14841.2|14840.2|14822.1|14821.1|14841.2|14840.2|14784|14783|9070
1642782900000|2022-01-21 16:35:00|14821|14820|14739.8|14738.8|14827.8|14826.8|14732.1|14731.1|10115
1642783200000|2022-01-21 16:40:00|14741.3|14740.3|14741.7|14740.7|14751.1|14750.1|14723.2|14722.2|8198
1642783500000|2022-01-21 16:45:00|14742.2|14741.2|14700.7|14699.7|14748.2|14747.2|14679.1|14678.1|10165
1642783800000|2022-01-21 16:50:00|14702.1|14701.1|14672.5|14671.5|14717.7|14716.7|14665.5|14664.5|7957
1642784100000|2022-01-21 16:55:00|14672.1|14671.1|14708.8|14707.8|14717.1|14716.1|14668.5|14667.5|7352
1642784400000|2022-01-21 17:00:00|14709.1|14708.1|14722|14721|14746|14745|14691|14690|8307
1642784700000|2022-01-21 17:05:00|14720.2|14719.2|14714.1|14713.1|14754.2|14753.2|14709.3|14708.3|6906
1642785000000|2022-01-21 17:10:00|14713.7|14712.7|14683.8|14682.8|14718.5|14717.5|14667.8|14666.8|9215
1642785300000|2022-01-21 17:15:00|14682.6|14681.6|14653.7|14652.7|14693.3|14692.3|14645.8|14644.8|7849
1642785600000|2022-01-21 17:20:00|14652|14651|14672.3|14671.3|14674.1|14673.1|14635.6|14634.6|7003
1642785900000|2022-01-21 17:25:00|14671.8|14670.8|14661.3|14660.3|14703.2|14702.2|14655.1|14654.1|6740
1642786200000|2022-01-21 17:30:00|14660.5|14659.5|14670.2|14669.2|14677.1|14676.1|14647|14646|6483
1642786500000|2022-01-21 17:35:00|14670|14669|14650.5|14649.5|14701.7|14700.7|14630|14629|8275
1642786800000|2022-01-21 17:40:00|14650|14649|14646.5|14645.5|14678.1|14677.1|14642.2|14641.2|6161
1642787100000|2022-01-21 17:45:00|14646.3|14645.3|14628.7|14627.7|14678.1|14677.1|14620.2|14619.2|6790
1642787400000|2022-01-21 17:50:00|14629.3|14628.3|14634.6|14633.6|14644.7|14643.7|14617.8|14616.8|5777
1642787700000|2022-01-21 17:55:00|14633.6|14632.6|14659.9|14658.9|14670.5|14669.5|14619.6|14618.6|5697
1642788000000|2022-01-21 18:00:00|14658.2|14657.2|14644.9|14643.9|14684.4|14683.4|14639.3|14638.3|4775
1642788300000|2022-01-21 18:05:00|14644.3|14643.3|14657.1|14656.1|14672.8|14671.8|14643.2|14642.2|5197
1642788600000|2022-01-21 18:10:00|14657.2|14656.2|14697.8|14696.8|14716.1|14715.1|14656.8|14655.8|6876
1642788900000|2022-01-21 18:15:00|14697.9|14696.9|14653.4|14652.4|14698.6|14697.6|14642.8|14641.8|5717
1642789200000|2022-01-21 18:20:00|14653.3|14652.3|14602.9|14601.9|14653.8|14652.8|14597.9|14596.9|8278
1642789500000|2022-01-21 18:25:00|14601.9|14600.9|14614.3|14613.3|14630.4|14629.4|14595.2|14594.2|6052
1642789800000|2022-01-21 18:30:00|14614.2|14613.2|14627.8|14626.8|14643.6|14642.6|14603.8|14602.8|6275
1642790100000|2022-01-21 18:35:00|14627.7|14626.7|14656.3|14655.3|14673.8|14672.8|14613.2|14612.2|6190
1642790400000|2022-01-21 18:40:00|14656.4|14655.4|14664.6|14663.6|14687.7|14686.7|14645.7|14644.7|5355
1642790700000|2022-01-21 18:45:00|14665.3|14664.3|14659.1|14658.1|14674.1|14673.1|14628.9|14627.9|5937
1642791000000|2022-01-21 18:50:00|14659.2|14658.2|14668.1|14667.1|14692.2|14691.2|14646.7|14645.7|5920
1642791300000|2022-01-21 18:55:00|14667.6|14666.6|14624.7|14623.7|14673.1|14672.1|14611.2|14610.2|5716
1642791600000|2022-01-21 19:00:00|14624.6|14623.6|14642.9|14641.9|14650.2|14649.2|14620.1|14619.1|6308
1642791900000|2022-01-21 19:05:00|14643.1|14642.1|14635.4|14634.4|14673.6|14672.6|14629.4|14628.4|4960
1642792200000|2022-01-21 19:10:00|14635.7|14634.7|14638.7|14637.7|14659.8|14658.8|14628.6|14627.6|3692
1642792500000|2022-01-21 19:15:00|14638.6|14637.6|14637.4|14636.4|14662.3|14661.3|14632.2|14631.2|3290
1642792800000|2022-01-21 19:20:00|14637.6|14636.6|14655.4|14654.4|14659.9|14658.9|14618.9|14617.9|4288
1642793100000|2022-01-21 19:25:00|14655.3|14654.3|14578.8|14577.8|14655.3|14654.3|14573.2|14572.2|7565
1642793400000|2022-01-21 19:30:00|14578.7|14577.7|14575.8|14574.8|14592.9|14591.9|14567.6|14566.6|5148
1642793700000|2022-01-21 19:35:00|14576.1|14575.1|14607.7|14606.7|14616.3|14615.3|14557.6|14556.6|8046
1642794000000|2022-01-21 19:40:00|14607.8|14606.8|14594.4|14593.4|14627.2|14626.2|14589.6|14588.6|5163
1642794300000|2022-01-21 19:45:00|14594.6|14593.6|14609.7|14608.7|14617.9|14616.9|14591.9|14590.9|4763
1642794600000|2022-01-21 19:50:00|14609.8|14608.8|14575.1|14574.1|14610.1|14609.1|14569.7|14568.7|5005
1642794900000|2022-01-21 19:55:00|14574.8|14573.8|14527.4|14526.4|14581.9|14580.9|14521.2|14520.2|8429
1642795200000|2022-01-21 20:00:00|14527.6|14526.6|14513.9|14512.9|14549.4|14548.4|14508.1|14507.1|8469
1642795500000|2022-01-21 20:05:00|14513.6|14512.6|14492.9|14491.9|14514.3|14513.3|14475.9|14474.9|9963
1642795800000|2022-01-21 20:10:00|14492.8|14491.8|14491.8|14490.8|14499.3|14498.3|14465.4|14464.4|9185
1642796100000|2022-01-21 20:15:00|14491.2|14490.2|14519.2|14518.2|14545.9|14544.9|14472.9|14471.9|9866
1642796400000|2022-01-21 20:20:00|14519.1|14518.1|14495.1|14494.1|14519.1|14518.1|14473|14472|8258
1642796700000|2022-01-21 20:25:00|14495|14494|14478|14477|14500.9|14499.9|14456.5|14455.5|8778
1642797000000|2022-01-21 20:30:00|14478.1|14477.1|14505.6|14504.6|14542.1|14541.1|14474.4|14473.4|10480
1642797300000|2022-01-21 20:35:00|14505.5|14504.5|14534.1|14533.1|14537|14536|14500.1|14499.1|7600
1642797600000|2022-01-21 20:40:00|14533.4|14532.4|14530.4|14529.4|14589.2|14588.2|14523.6|14522.6|13318
1642797900000|2022-01-21 20:45:00|14530|14529|14527.7|14526.7|14542.1|14541.1|14500.6|14499.6|11311
1642798200000|2022-01-21 20:50:00|14526.4|14525.4|14445.5|14444.5|14527.7|14526.7|14439.4|14438.4|14544
1642798500000|2022-01-21 20:55:00|14446.5|14445.5|14431.4|14430.4|14499.7|14498.7|14430|14429|24361
1642798800000|2022-01-21 21:00:00|14429.6|14428.6|14458.1|14456.1|14466.2|14464.2|14429.6|14428.1|13014
1642799100000|2022-01-21 21:05:00|14458.4|14456.4|14435.5|14433.5|14459.9|14457.9|14431.9|14429.9|3631
1642799400000|2022-01-21 21:10:00|14435.4|14433.4|14436.9|14434.9|14447.2|14445.2|14423.9|14421.9|3129
1642799700000|2022-01-21 21:15:00|14436.2|14434.2|14442.2|14440.2|14446.4|14444.4|14427.7|14425.7|997
1642800000000|2022-01-21 21:20:00|14442.4|14440.4|14437.4|14435.4|14443.6|14441.6|14434|14432|503
1642800300000|2022-01-21 21:25:00|14437.9|14435.9|14429.1|14427.1|14438|14436|14428|14426|493
1642800600000|2022-01-21 21:30:00|14429.4|14427.4|14431.4|14429.4|14435.4|14433.4|14428.5|14426.5|520
1642800900000|2022-01-21 21:35:00|14431.5|14429.5|14434|14432|14435.4|14433.4|14427.4|14425.4|517
1642801200000|2022-01-21 21:40:00|14434.1|14432.1|14442.1|14440.1|14442.1|14440.1|14430.9|14428.9|659
1642801500000|2022-01-21 21:45:00|14442.2|14440.2|14441.2|14439.2|14443|14441|14439.5|14437.5|567
1642801800000|2022-01-21 21:50:00|14441.4|14439.4|14433.9|14431.9|14441.7|14439.7|14433.9|14431.9|372
1642802100000|2022-01-21 21:55:00|14434|14432|14427.4|14422.4|14435.1|14433.1|14424.6|14421.8|516
1642978800000|2022-01-23 23:00:00|14412.1|14410.1|14456.7|14454.7|14469.2|14467.2|14394|14392|4792
1642979100000|2022-01-23 23:05:00|14455.9|14453.9|14490.4|14488.4|14491.6|14489.6|14442.2|14440.2|2597
1642979400000|2022-01-23 23:10:00|14490|14488|14497.9|14495.9|14503.1|14501.1|14465.5|14463.5|3210
1642979700000|2022-01-23 23:15:00|14497.7|14495.7|14538.5|14536.5|14541.4|14539.4|14497.2|14495.2|2918
1642980000000|2022-01-23 23:20:00|14539|14537|14539.9|14537.9|14548.2|14546.2|14529.6|14527.6|2296
1642980300000|2022-01-23 23:25:00|14540|14538|14523.9|14521.9|14543.6|14541.6|14516.5|14514.5|2431
1642980600000|2022-01-23 23:30:00|14524.6|14522.6|14531.1|14529.1|14541.7|14539.7|14507.9|14505.9|2199
1642980900000|2022-01-23 23:35:00|14531.4|14529.4|14541.2|14539.2|14542.1|14540.1|14531.4|14529.4|1211
1642981200000|2022-01-23 23:40:00|14541.6|14539.6|14541.4|14539.4|14543|14541|14532.2|14530.2|910
1642981500000|2022-01-23 23:45:00|14540.9|14538.9|14546.9|14544.9|14554.5|14552.5|14539.2|14537.2|1587
1642981800000|2022-01-23 23:50:00|14547|14545|14572.5|14570.5|14577.7|14575.7|14542|14540|2053
1642982100000|2022-01-23 23:55:00|14571.9|14569.9|14565.6|14563.6|14577.7|14575.7|14547|14545|1691
1642982400000|2022-01-24 00:00:00|14564.9|14562.9|14555.2|14553.2|14569.1|14567.1|14538.7|14536.7|1662
1642982700000|2022-01-24 00:05:00|14555.1|14553.1|14534.9|14532.9|14557.5|14555.5|14531|14529|1653
1642983000000|2022-01-24 00:10:00|14537.4|14535.4|14546.1|14544.1|14552.6|14550.6|14533.9|14531.9|1072
1642983300000|2022-01-24 00:15:00|14546.2|14544.2|14554.4|14552.4|14570.7|14568.7|14543.5|14541.5|1840
1642983600000|2022-01-24 00:20:00|14554.2|14552.2|14557.4|14555.4|14564.2|14562.2|14552.1|14550.1|862
1642983900000|2022-01-24 00:25:00|14558|14556|14564.6|14562.6|14573.2|14571.2|14555.6|14553.6|1039
1642984200000|2022-01-24 00:30:00|14564.9|14562.9|14554.2|14552.2|14564.9|14562.9|14552.4|14550.4|881
1642984500000|2022-01-24 00:35:00|14554.4|14552.4|14538.2|14536.2|14557.7|14555.7|14535|14533|1128
1642984800000|2022-01-24 00:40:00|14537.9|14535.9|14537.2|14535.2|14547.9|14545.9|14531.6|14529.6|1180
1642985100000|2022-01-24 00:45:00|14537.4|14535.4|14547.6|14545.6|14548.5|14546.5|14528.9|14526.9|1088
1642985400000|2022-01-24 00:50:00|14547.7|14545.7|14549.2|14547.2|14556.1|14554.1|14540.7|14538.7|865
1642985700000|2022-01-24 00:55:00|14549.4|14547.4|14550.6|14548.6|14557.5|14555.5|14545.5|14543.5|506
1642986000000|2022-01-24 01:00:00|14550.4|14548.4|14564.2|14562.2|14570.4|14568.4|14539.9|14537.9|1627
1642986300000|2022-01-24 01:05:00|14564.5|14562.5|14567.5|14565.5|14573.4|14571.4|14560.2|14558.2|1320
1642986600000|2022-01-24 01:10:00|14567.7|14565.7|14561.5|14559.5|14570.7|14568.7|14557.6|14555.6|824
1642986900000|2022-01-24 01:15:00|14561.6|14559.6|14586.4|14584.4|14587.7|14585.7|14553.6|14551.6|1878
1642987200000|2022-01-24 01:20:00|14586.2|14584.2|14576|14574|14586.5|14584.5|14574.1|14572.1|851
1642987500000|2022-01-24 01:25:00|14576.2|14574.2|14571.7|14569.7|14577.6|14575.6|14568.4|14566.4|750
1642987800000|2022-01-24 01:30:00|14571.6|14569.6|14587.5|14585.5|14595|14593|14564.2|14562.2|1675
1642988100000|2022-01-24 01:35:00|14587.2|14585.2|14577.7|14575.7|14591.2|14589.2|14574.7|14572.7|910
1642988400000|2022-01-24 01:40:00|14577.9|14575.9|14563.2|14561.2|14582.7|14580.7|14560.1|14558.1|943
1642988700000|2022-01-24 01:45:00|14563.4|14561.4|14580.7|14578.7|14582.6|14580.6|14553.1|14551.1|1372
1642989000000|2022-01-24 01:50:00|14580.9|14578.9|14582.7|14580.7|14586.7|14584.7|14573.4|14571.4|1147
1642989300000|2022-01-24 01:55:00|14582.9|14580.9|14577.5|14575.5|14585|14583|14570|14568|671
1642989600000|2022-01-24 02:00:00|14577.6|14575.6|14568.6|14566.6|14587|14585|14565.5|14563.5|677
1642989900000|2022-01-24 02:05:00|14568.5|14566.5|14574.1|14572.1|14576.6|14574.6|14564.4|14562.4|671
1642990200000|2022-01-24 02:10:00|14574.2|14572.2|14577.1|14575.1|14579.5|14577.5|14571.1|14569.1|820
1642990500000|2022-01-24 02:15:00|14576.1|14574.1|14562.7|14560.7|14589.7|14587.7|14560.1|14558.1|1345
1642990800000|2022-01-24 02:20:00|14563.1|14561.1|14547.6|14545.6|14566.6|14564.6|14547.6|14545.6|825
1642991100000|2022-01-24 02:25:00|14547.7|14545.7|14559.4|14557.4|14561.9|14559.9|14543.6|14541.6|970
1642991400000|2022-01-24 02:30:00|14559.1|14557.1|14554.2|14552.2|14564.1|14562.1|14554|14552|447
1642991700000|2022-01-24 02:35:00|14554.1|14552.1|14568.9|14566.9|14569.4|14567.4|14553.9|14551.9|445
1642992000000|2022-01-24 02:40:00|14568|14566|14569.9|14567.9|14571.7|14569.7|14558.1|14556.1|700
1642992300000|2022-01-24 02:45:00|14569.7|14567.7|14563.2|14561.2|14572.5|14570.5|14562.1|14560.1|325
1642992600000|2022-01-24 02:50:00|14562.7|14560.7|14549.6|14547.6|14562.7|14560.7|14546|14544|708
1642992900000|2022-01-24 02:55:00|14549.7|14547.7|14544.6|14542.6|14553.6|14551.6|14543|14541|555
1642993200000|2022-01-24 03:00:00|14545.1|14543.1|14552.6|14550.6|14560|14558|14543|14541|916
1642993500000|2022-01-24 03:05:00|14551.1|14549.1|14554.5|14552.5|14556.7|14554.7|14549.7|14547.7|310
1642993800000|2022-01-24 03:10:00|14554|14552|14561.5|14559.5|14566.9|14564.9|14553.4|14551.4|712
1642994100000|2022-01-24 03:15:00|14561.6|14559.6|14559.1|14557.1|14566.6|14564.6|14558.1|14556.1|171
1642994400000|2022-01-24 03:20:00|14559.2|14557.2|14555.6|14553.6|14561.7|14559.7|14552.1|14550.1|0
1642994700000|2022-01-24 03:25:00|14555.7|14553.7|14565|14563|14573.7|14571.7|14555.7|14553.7|0
1642995000000|2022-01-24 03:30:00|14566.1|14564.1|14566.1|14564.1|14571.1|14569.1|14562.6|14560.6|0
1642995300000|2022-01-24 03:35:00|14566.2|14564.2|14572.2|14570.2|14573.2|14571.2|14565.1|14563.1|0
1642995600000|2022-01-24 03:40:00|14572.1|14570.1|14568|14566|14573.2|14571.2|14566.1|14564.1|0
1642995900000|2022-01-24 03:45:00|14568.1|14566.1|14570|14568|14571.5|14569.5|14566.4|14564.4|0
1642996200000|2022-01-24 03:50:00|14570.4|14568.4|14571.7|14569.7|14574.7|14572.7|14569.2|14567.2|0
1642996500000|2022-01-24 03:55:00|14571.9|14569.9|14559.1|14557.1|14572|14570|14558.9|14556.9|0
1642996800000|2022-01-24 04:00:00|14559.2|14557.2|14563.7|14561.7|14568.1|14566.1|14557.7|14555.7|0
1642997100000|2022-01-24 04:05:00|14563.6|14561.6|14558.2|14556.2|14570|14568|14557|14555|0
1642997400000|2022-01-24 04:10:00|14558.4|14556.4|14560.1|14558.1|14563.6|14561.6|14556.6|14554.6|0
1642997700000|2022-01-24 04:15:00|14560.2|14558.2|14555.7|14553.7|14562.4|14560.4|14554.9|14552.9|0
1642998000000|2022-01-24 04:20:00|14555.6|14553.6|14553|14551|14562.1|14560.1|14548.7|14546.7|0
1642998300000|2022-01-24 04:25:00|14553.6|14551.6|14556.2|14554.2|14558.4|14556.4|14547.4|14545.4|0
1642998600000|2022-01-24 04:30:00|14555.6|14553.6|14558|14556|14563.6|14561.6|14554.4|14552.4|0
1642998900000|2022-01-24 04:35:00|14557.2|14555.2|14559.1|14557.1|14561.1|14559.1|14556|14554|0
1642999200000|2022-01-24 04:40:00|14559|14557|14554.2|14552.2|14560.2|14558.2|14553|14551|0
1642999500000|2022-01-24 04:45:00|14554.4|14552.4|14549.6|14547.6|14559.4|14557.4|14548.2|14546.2|0
1642999800000|2022-01-24 04:50:00|14549.7|14547.7|14545.5|14543.5|14550.5|14548.5|14544.5|14542.5|0
1643000100000|2022-01-24 04:55:00|14545.6|14543.6|14551.2|14549.2|14551.5|14549.5|14544.5|14542.5|0
1643000400000|2022-01-24 05:00:00|14551.4|14549.4|14554.6|14552.6|14554.9|14552.9|14548.1|14546.1|0
1643000700000|2022-01-24 05:05:00|14554.5|14552.5|14556.6|14554.6|14559|14557|14551|14549|0
1643001000000|2022-01-24 05:10:00|14556.7|14554.7|14551.9|14549.9|14559.5|14557.5|14550.7|14548.7|0
1643001300000|2022-01-24 05:15:00|14552|14550|14560.9|14558.9|14562.7|14560.7|14550.7|14548.7|0
1643001600000|2022-01-24 05:20:00|14561|14559|14567.4|14565.4|14568.6|14566.6|14560.6|14558.6|0
1643001900000|2022-01-24 05:25:00|14566.7|14564.7|14565.6|14563.6|14570.5|14568.5|14565.2|14563.2|0
1643002200000|2022-01-24 05:30:00|14565.7|14563.7|14565.6|14563.6|14572.6|14570.6|14562.4|14560.4|0
1643002500000|2022-01-24 05:35:00|14565.5|14563.5|14564.7|14562.7|14566.5|14564.5|14561.7|14559.7|0
1643002800000|2022-01-24 05:40:00|14564.6|14562.6|14564.5|14562.5|14567.4|14565.4|14561.7|14559.7|0
1643003100000|2022-01-24 05:45:00|14564.4|14562.4|14559.7|14557.7|14566|14564|14558.1|14556.1|0
1643003400000|2022-01-24 05:50:00|14560|14558|14562.4|14560.4|14567.1|14565.1|14559.1|14557.1|0
1643003700000|2022-01-24 05:55:00|14562.5|14560.5|14564|14562|14566|14564|14559.1|14557.1|0
1643004000000|2022-01-24 06:00:00|14563.9|14561.9|14550.1|14548.1|14563.9|14561.9|14546.7|14544.7|13177
1643004300000|2022-01-24 06:05:00|14550.4|14548.4|14561.4|14559.4|14561.7|14559.7|14550.4|14548.4|428
1643004600000|2022-01-24 06:10:00|14561.2|14559.2|14565.5|14563.5|14566.7|14564.7|14560.9|14558.9|368
1643004900000|2022-01-24 06:15:00|14565.7|14563.7|14564.7|14562.7|14569.4|14567.4|14564.1|14562.1|281
1643005200000|2022-01-24 06:20:00|14565.4|14563.4|14566.5|14564.5|14567.6|14565.6|14562.5|14560.5|274
1643005500000|2022-01-24 06:25:00|14567.2|14565.2|14564.1|14562.1|14569|14567|14562.9|14560.9|255
1643005800000|2022-01-24 06:30:00|14564.2|14562.2|14564.9|14562.9|14567.6|14565.6|14563|14561|176
1643006100000|2022-01-24 06:35:00|14564.6|14562.6|14563.4|14561.4|14573.1|14571.1|14561.7|14559.7|621
1643006400000|2022-01-24 06:40:00|14562.5|14560.5|14560.5|14558.5|14564|14562|14557.9|14555.9|343
1643006700000|2022-01-24 06:45:00|14560.4|14558.4|14554.1|14552.1|14561.2|14559.2|14551.6|14549.6|326
1643007000000|2022-01-24 06:50:00|14554.2|14552.2|14550.6|14548.6|14554.6|14552.6|14546.5|14544.5|457
1643007300000|2022-01-24 06:55:00|14550.2|14548.2|14552.2|14550.2|14557.7|14555.7|14550.1|14548.1|424
1643007600000|2022-01-24 07:00:00|14552.9|14550.9|14520.7|14518.7|14553.4|14551.4|14517.5|14515.5|2047
1643007900000|2022-01-24 07:05:00|14521|14519|14527.1|14525.1|14531.2|14529.2|14517.6|14515.6|1104
1643008200000|2022-01-24 07:10:00|14527.2|14525.2|14522.6|14520.6|14531.6|14529.6|14519.2|14517.2|962
1643008500000|2022-01-24 07:15:00|14522.7|14520.7|14503.2|14501.2|14528.1|14526.1|14503.1|14501.1|1402
1643008800000|2022-01-24 07:20:00|14502.7|14500.7|14508.9|14506.9|14509.1|14507.1|14487.5|14485.5|2164
1643009100000|2022-01-24 07:25:00|14509|14507|14520.5|14518.5|14528.5|14526.5|14503.9|14501.9|1329
1643009400000|2022-01-24 07:30:00|14521.4|14519.4|14517.9|14515.9|14522.7|14520.7|14514.5|14512.5|758
1643009700000|2022-01-24 07:35:00|14517.6|14515.6|14501.7|14499.7|14520.1|14518.1|14500.2|14498.2|817
1643010000000|2022-01-24 07:40:00|14501.6|14499.6|14515.4|14513.4|14517.1|14515.1|14500.2|14498.2|816
1643010300000|2022-01-24 07:45:00|14515.2|14513.2|14503.2|14501.2|14519.7|14517.7|14500.4|14498.4|791
1643010600000|2022-01-24 07:50:00|14503.6|14501.6|14512.5|14510.5|14515.2|14513.2|14496.7|14494.7|1138
1643010900000|2022-01-24 07:55:00|14512.4|14510.4|14528.5|14526.5|14537.7|14535.7|14510.6|14508.6|2084
1643011200000|2022-01-24 08:00:00|14528.6|14526.6|14540.2|14538.2|14545.7|14543.7|14520.5|14518.5|2220
1643011500000|2022-01-24 08:05:00|14541.4|14539.4|14547.9|14545.9|14549.2|14547.2|14526|14524|1622
1643011800000|2022-01-24 08:10:00|14546.9|14544.9|14561.2|14559.2|14563.9|14561.9|14540.7|14538.7|2193
1643012100000|2022-01-24 08:15:00|14561.4|14559.4|14576.2|14574.2|14586.7|14584.7|14555.6|14553.6|2837
1643012400000|2022-01-24 08:20:00|14576.4|14574.4|14576.5|14574.5|14589.5|14587.5|14572.2|14570.2|1715
1643012700000|2022-01-24 08:25:00|14576.6|14574.6|14578.6|14576.6|14583.7|14581.7|14563.5|14561.5|1932
1643013000000|2022-01-24 08:30:00|14578.5|14576.5|14564|14562|14583.1|14581.1|14561|14559|1440
1643013300000|2022-01-24 08:35:00|14563.5|14561.5|14570|14568|14571.2|14569.2|14558.1|14556.1|1089
1643013600000|2022-01-24 08:40:00|14569.9|14567.9|14555.2|14553.2|14578.9|14576.9|14553.4|14551.4|1450
1643013900000|2022-01-24 08:45:00|14556.4|14554.4|14565.9|14563.9|14579.4|14577.4|14552.2|14550.2|2074
1643014200000|2022-01-24 08:50:00|14565.7|14563.7|14531.6|14529.6|14568.1|14566.1|14531.2|14529.2|1593
1643014500000|2022-01-24 08:55:00|14531.7|14529.7|14506.7|14504.7|14532.4|14530.4|14496.9|14494.9|2462
1643014800000|2022-01-24 09:00:00|14506.9|14504.9|14509.6|14507.6|14517.9|14515.9|14490.7|14488.7|2152
1643015100000|2022-01-24 09:05:00|14509.4|14507.4|14513.6|14511.6|14528|14526|14497.7|14495.7|1973
1643015400000|2022-01-24 09:10:00|14513.7|14511.7|14503.6|14501.6|14516.5|14514.5|14496.6|14494.6|1545
1643015700000|2022-01-24 09:15:00|14503.5|14501.5|14477.7|14475.7|14503.5|14501.5|14472.2|14470.2|2441
1643016000000|2022-01-24 09:20:00|14478.7|14476.7|14467.4|14465.4|14481.1|14479.1|14461.4|14459.4|1890
1643016300000|2022-01-24 09:25:00|14467.2|14465.2|14478.1|14476.1|14490.2|14488.2|14467.2|14465.2|1681
1643016600000|2022-01-24 09:30:00|14478.2|14476.2|14481.5|14479.5|14490.5|14488.5|14473.7|14471.7|973
1643016900000|2022-01-24 09:35:00|14481.6|14479.6|14477|14475|14497.2|14495.2|14475.5|14473.5|1246
1643017200000|2022-01-24 09:40:00|14476.9|14474.9|14473|14471|14487.5|14485.5|14467.2|14465.2|1420
1643017500000|2022-01-24 09:45:00|14473.1|14471.1|14462.9|14460.9|14473.1|14471.1|14441.5|14439.5|2340
1643017800000|2022-01-24 09:50:00|14462.6|14460.6|14463.5|14461.5|14481.4|14479.4|14458|14456|1799
1643018100000|2022-01-24 09:55:00|14463.4|14461.4|14470|14468|14478.7|14476.7|14460.2|14458.2|1000
1643018400000|2022-01-24 10:00:00|14470.1|14468.1|14443.1|14441.1|14470.1|14468.1|14433|14431|2043
1643018700000|2022-01-24 10:05:00|14443.5|14441.5|14428.7|14426.7|14454.9|14452.9|14419.9|14417.9|2313
1643019000000|2022-01-24 10:10:00|14428.9|14426.9|14401.1|14399.1|14429.2|14427.2|14388.2|14386.2|3530
1643019300000|2022-01-24 10:15:00|14400.9|14398.9|14386.9|14384.9|14408.4|14406.4|14374.6|14372.6|2928
1643019600000|2022-01-24 10:20:00|14385.9|14383.9|14358.4|14356.4|14399|14397|14355.1|14353.1|2902
1643019900000|2022-01-24 10:25:00|14358.1|14356.1|14336.5|14334.5|14372.5|14370.5|14332.9|14330.9|2916
1643020200000|2022-01-24 10:30:00|14336.4|14334.4|14360|14358|14372.7|14370.7|14335.9|14333.9|2669
1643020500000|2022-01-24 10:35:00|14360.5|14358.5|14354.5|14352.5|14368.9|14366.9|14349.9|14347.9|1418
1643020800000|2022-01-24 10:40:00|14354.6|14352.6|14324.5|14322.5|14362.7|14360.7|14307.4|14305.4|3824
1643021100000|2022-01-24 10:45:00|14324.6|14322.6|14331.2|14329.2|14348.7|14346.7|14318.9|14316.9|2834
1643021400000|2022-01-24 10:50:00|14331.6|14329.6|14339.1|14337.1|14346|14344|14322.5|14320.5|2094
1643021700000|2022-01-24 10:55:00|14338.6|14336.6|14355.7|14353.7|14362.9|14360.9|14334.6|14332.6|2294
1643022000000|2022-01-24 11:00:00|14355.1|14353.1|14367.9|14365.9|14375.9|14373.9|14353.7|14351.7|2293
1643022300000|2022-01-24 11:05:00|14367.2|14365.2|14403|14401|14403.5|14401.5|14367.2|14365.2|2431
1643022600000|2022-01-24 11:10:00|14403.1|14401.1|14413.7|14411.7|14418.4|14416.4|14401|14399|2372
1643022900000|2022-01-24 11:15:00|14412.7|14410.7|14375|14373|14427|14425|14370.7|14368.7|3414
1643023200000|2022-01-24 11:20:00|14374.6|14372.6|14387.9|14385.9|14392.2|14390.2|14367.5|14365.5|1617
1643023500000|2022-01-24 11:25:00|14388.9|14386.9|14371.7|14369.7|14402|14400|14366.1|14364.1|2091
1643023800000|2022-01-24 11:30:00|14372.1|14370.1|14362.4|14360.4|14380.5|14378.5|14356|14354|1587
1643024100000|2022-01-24 11:35:00|14362.7|14360.7|14382.2|14380.2|14389.4|14387.4|14350.4|14348.4|2099
1643024400000|2022-01-24 11:40:00|14381.9|14379.9|14383|14381|14401.5|14399.5|14381.1|14379.1|1849
1643024700000|2022-01-24 11:45:00|14383.1|14381.1|14410.9|14408.9|14415.2|14413.2|14382.6|14380.6|2155
1643025000000|2022-01-24 11:50:00|14410.6|14408.6|14396.9|14394.9|14419.1|14417.1|14393.1|14391.1|1519
1643025300000|2022-01-24 11:55:00|14397|14395|14414.7|14412.7|14414.7|14412.7|14396|14394|1310
1643025600000|2022-01-24 12:00:00|14414.4|14412.4|14372.4|14370.4|14420.9|14418.9|14369.1|14367.1|2315
1643025900000|2022-01-24 12:05:00|14372.5|14370.5|14367.6|14365.6|14391.7|14389.7|14357.6|14355.6|1857
1643026200000|2022-01-24 12:10:00|14367.5|14365.5|14368|14366|14380.6|14378.6|14355|14353|1389
1643026500000|2022-01-24 12:15:00|14367.9|14365.9|14363.4|14361.4|14386.9|14384.9|14359.2|14357.2|1475
1643026800000|2022-01-24 12:20:00|14363.2|14361.2|14358.5|14356.5|14364.6|14362.6|14336.4|14334.4|2283
1643027100000|2022-01-24 12:25:00|14357.5|14355.5|14352.5|14350.5|14372.4|14370.4|14351.6|14349.6|1946
1643027400000|2022-01-24 12:30:00|14352.7|14350.7|14334.5|14332.5|14369|14367|14333.2|14331.2|1950
1643027700000|2022-01-24 12:35:00|14334.4|14332.4|14332.4|14330.4|14350.6|14348.6|14327.4|14325.4|2119
1643028000000|2022-01-24 12:40:00|14332.5|14330.5|14310.6|14308.6|14337|14335|14309|14307|2000
1643028300000|2022-01-24 12:45:00|14310.7|14308.7|14319.5|14317.5|14337.2|14335.2|14310.1|14308.1|2242
1643028600000|2022-01-24 12:50:00|14319.9|14317.9|14314|14312|14322.4|14320.4|14297.5|14295.5|2628
1643028900000|2022-01-24 12:55:00|14317.7|14315.7|14310.6|14308.6|14325.2|14323.2|14306|14304|2165
1643029200000|2022-01-24 13:00:00|14310.9|14308.9|14274|14272|14313.2|14311.2|14262|14260|5673
1643029500000|2022-01-24 13:05:00|14274.4|14272.4|14284.6|14282.6|14288.4|14286.4|14263|14261|3393
1643029800000|2022-01-24 13:10:00|14284.5|14282.5|14271.9|14269.9|14288.1|14286.1|14254.4|14252.4|3492
1643030100000|2022-01-24 13:15:00|14271.7|14269.7|14251.5|14249.5|14281|14279|14246.7|14244.7|3977
1643030400000|2022-01-24 13:20:00|14251.6|14249.6|14223.9|14221.9|14261|14259|14221.6|14219.6|4547
1643030700000|2022-01-24 13:25:00|14224.9|14222.9|14231|14229|14243.9|14241.9|14219.6|14217.6|3906
1643031000000|2022-01-24 13:30:00|14231.9|14229.9|14228.4|14226.4|14235.6|14233.6|14216.7|14214.7|3346
1643031300000|2022-01-24 13:35:00|14228.6|14226.6|14209.6|14207.6|14229.1|14227.1|14188.7|14186.7|5478
1643031600000|2022-01-24 13:40:00|14210|14208|14214.1|14212.1|14222.9|14220.9|14191|14189|3364
1643031900000|2022-01-24 13:45:00|14214|14212|14226.1|14224.1|14236.5|14234.5|14209.7|14207.7|3310
1643032200000|2022-01-24 13:50:00|14226.2|14224.2|14228.5|14226.5|14246.5|14244.5|14214.6|14212.6|2772
1643032500000|2022-01-24 13:55:00|14228.6|14226.6|14183.1|14181.1|14236.1|14234.1|14181|14179|4576
1643032800000|2022-01-24 14:00:00|14182.6|14180.6|14178|14176|14183.7|14181.7|14149.6|14147.6|7019
1643033100000|2022-01-24 14:05:00|14178.2|14176.2|14131.2|14129.2|14180.4|14178.4|14121|14119|5690
1643033400000|2022-01-24 14:10:00|14131.5|14129.5|14179.9|14177.9|14180.6|14178.6|14129.6|14127.6|5176
1643033700000|2022-01-24 14:15:00|14179.7|14177.7|14187|14185|14205.4|14203.4|14176.6|14174.6|5139
1643034000000|2022-01-24 14:20:00|14186.7|14184.7|14183.9|14181.9|14192|14190|14168.9|14166.9|3735
1643034300000|2022-01-24 14:25:00|14184|14182|14203.2|14201.2|14213.7|14211.7|14167.7|14165.7|6203
1643034600000|2022-01-24 14:30:00|14202.7|14201.7|14203.9|14202.9|14241.4|14240.4|14158.6|14157.6|32299
1643034900000|2022-01-24 14:35:00|14203|14202|14256.7|14255.7|14269.7|14268.7|14185.6|14184.6|26265
1643035200000|2022-01-24 14:40:00|14257.2|14256.2|14150.7|14149.7|14277.5|14276.5|14133.4|14132.4|23327
1643035500000|2022-01-24 14:45:00|14150.9|14149.9|14152.6|14151.6|14202.6|14201.6|14117.7|14116.7|20040
1643035800000|2022-01-24 14:50:00|14152.5|14151.5|14143.2|14142.2|14170|14169|14067.2|14066.2|24142
1643036100000|2022-01-24 14:55:00|14142.6|14141.6|14112|14111|14214.4|14213.4|14112|14111|19871
1643036400000|2022-01-24 15:00:00|14111.1|14110.1|14100.6|14099.6|14182.7|14181.7|14095.5|14094.5|18189
1643036700000|2022-01-24 15:05:00|14100.9|14099.9|14053.6|14052.6|14125.4|14124.4|14048.5|14047.5|17036
1643037000000|2022-01-24 15:10:00|14052.9|14051.9|14083.1|14082.1|14097.2|14096.2|14001.9|14000.9|21124
1643037300000|2022-01-24 15:15:00|14082.4|14081.4|13995|13994|14092.5|14091.5|13992.4|13991.4|13776
1643037600000|2022-01-24 15:20:00|13994.9|13993.9|14101.9|14100.9|14104.7|14103.7|13993.5|13992.5|15442
1643037900000|2022-01-24 15:25:00|14102.4|14101.4|14096.9|14095.9|14146.7|14145.7|14076.4|14075.4|14476
1643038200000|2022-01-24 15:30:00|14096.4|14095.4|14140.7|14139.7|14163.1|14162.1|14089|14088|12174
1643038500000|2022-01-24 15:35:00|14140.6|14139.6|14124.9|14123.9|14180.2|14179.2|14099.1|14098.1|13622
1643038800000|2022-01-24 15:40:00|14122.5|14121.5|14156|14155|14160.6|14159.6|14084.6|14083.6|11743
1643039100000|2022-01-24 15:45:00|14152.7|14151.7|14059.4|14058.4|14159.5|14158.5|14032.4|14031.4|14941
1643039400000|2022-01-24 15:50:00|14058.9|14057.9|14148.7|14147.7|14149.4|14148.4|14035.5|14034.5|12939
1643039700000|2022-01-24 15:55:00|14149.6|14148.6|14103.6|14102.6|14159.2|14158.2|14087.1|14086.1|12121
1643040000000|2022-01-24 16:00:00|14103.7|14102.7|14059.2|14058.2|14104.6|14103.6|14047.7|14046.7|11319
1643040300000|2022-01-24 16:05:00|14057.6|14056.6|14040|14039|14068.1|14067.1|14029|14028|9275
1643040600000|2022-01-24 16:10:00|14040.7|14039.7|14028|14027|14054.5|14053.5|13994.9|13993.9|11147
1643040900000|2022-01-24 16:15:00|14027.6|14026.6|14027.5|14026.5|14064|14063|14001.2|14000.2|9749
1643041200000|2022-01-24 16:20:00|14026|14025|14021.5|14020.5|14072.2|14071.2|14004.2|14003.2|9622
1643041500000|2022-01-24 16:25:00|14021.6|14020.6|14039.2|14038.2|14048|14047|13994.7|13993.7|8885
1643041800000|2022-01-24 16:30:00|14038.4|14037.4|14010.6|14009.6|14052|14051|13997.4|13996.4|8753
1643042100000|2022-01-24 16:35:00|14010.5|14009.5|13964|13963|14024.2|14023.2|13945.5|13944.5|12972
1643042400000|2022-01-24 16:40:00|13964.6|13963.6|13923|13922|13969.2|13968.2|13906|13905|11909
1643042700000|2022-01-24 16:45:00|13923.1|13922.1|13835.9|13834.9|13941.4|13940.4|13835.9|13834.9|14312
1643043000000|2022-01-24 16:50:00|13837|13836|13924.1|13923.1|13931.1|13930.1|13832.9|13831.9|13784
1643043300000|2022-01-24 16:55:00|13924|13923|13948.6|13947.6|13950.9|13949.9|13904.1|13903.1|10641
1643043600000|2022-01-24 17:00:00|13948.2|13947.2|13889.1|13888.1|13948.4|13947.4|13879.9|13878.9|9118
1643043900000|2022-01-24 17:05:00|13889.4|13888.4|13831|13830|13899.1|13898.1|13822.1|13821.1|10096
1643044200000|2022-01-24 17:10:00|13831.1|13830.1|13797.5|13796.5|13852.2|13851.2|13768.9|13767.9|14041
1643044500000|2022-01-24 17:15:00|13797.6|13796.6|13757|13756|13801.2|13800.2|13721.4|13720.4|13062
1643044800000|2022-01-24 17:20:00|13756.9|13755.9|13774.6|13773.6|13817.7|13816.7|13733.9|13732.9|12660
1643045100000|2022-01-24 17:25:00|13774.2|13773.2|13805|13804|13831|13830|13727.4|13726.4|11975
1643045400000|2022-01-24 17:30:00|13804|13803|13825.4|13824.4|13830|13829|13778.9|13777.9|9152
1643045700000|2022-01-24 17:35:00|13825.9|13824.9|13809.5|13808.5|13825.9|13824.9|13764.9|13763.9|8397
1643046000000|2022-01-24 17:40:00|13809.7|13808.7|13867.5|13866.5|13874.1|13873.1|13769.5|13768.5|11840
1643046300000|2022-01-24 17:45:00|13868|13867|13893.4|13892.4|13908.4|13907.4|13861.4|13860.4|9702
1643046600000|2022-01-24 17:50:00|13892.9|13891.9|13953.7|13952.7|13958|13957|13855|13854|13224
1643046900000|2022-01-24 17:55:00|13953|13952|13936.7|13935.7|13980.4|13979.4|13925.4|13924.4|11308
1643047200000|2022-01-24 18:00:00|13935.5|13934.5|13977.1|13976.1|13978.9|13977.9|13913.6|13912.6|8631
1643047500000|2022-01-24 18:05:00|13976.6|13975.6|14021.2|14020.2|14053.9|14052.9|13956.5|13955.5|12671
1643047800000|2022-01-24 18:10:00|14022.9|14021.9|14067.9|14066.9|14073.1|14072.1|14014.7|14013.7|8546
1643048100000|2022-01-24 18:15:00|14067.5|14066.5|14106|14105|14117.5|14116.5|14052.6|14051.6|11085
1643048400000|2022-01-24 18:20:00|14104.2|14103.2|14012|14011|14115|14114|14007|14006|10862
1643048700000|2022-01-24 18:25:00|14011.7|14010.7|13984.9|13983.9|14043|14042|13977.4|13976.4|10369
1643049000000|2022-01-24 18:30:00|13984.7|13983.7|14072.2|14071.2|14078.5|14077.5|13979.5|13978.5|9458
1643049300000|2022-01-24 18:35:00|14072.1|14071.1|14078.4|14077.4|14086|14085|14003.1|14002.1|8269
1643049600000|2022-01-24 18:40:00|14078.2|14077.2|14044.1|14043.1|14083.1|14082.1|14023.5|14022.5|7827
1643049900000|2022-01-24 18:45:00|14043|14042|14141.7|14140.7|14143.7|14142.7|14040.6|14039.6|10150
1643050200000|2022-01-24 18:50:00|14141.4|14140.4|14164.6|14163.6|14172|14171|14128.9|14127.9|9846
1643050500000|2022-01-24 18:55:00|14165|14164|14191.1|14190.1|14194.4|14193.4|14144.6|14143.6|8349
1643050800000|2022-01-24 19:00:00|14190.4|14189.4|14210|14209|14262.6|14261.6|14186.2|14185.2|14911
1643051100000|2022-01-24 19:05:00|14209.9|14208.9|14233.9|14232.9|14247.7|14246.7|14202.6|14201.6|8566
1643051400000|2022-01-24 19:10:00|14233.7|14232.7|14167.5|14166.5|14259.4|14258.4|14147.2|14146.2|13034
1643051700000|2022-01-24 19:15:00|14167.9|14166.9|14138.4|14137.4|14189.6|14188.6|14132.7|14131.7|9689
1643052000000|2022-01-24 19:20:00|14138.9|14137.9|14066.6|14065.6|14188|14187|14063.9|14062.9|12068
1643052300000|2022-01-24 19:25:00|14064.6|14063.6|14081.7|14080.7|14105.6|14104.6|14056.5|14055.5|8179
1643052600000|2022-01-24 19:30:00|14081.9|14080.9|14088.7|14087.7|14145.1|14144.1|14074.6|14073.6|8429
1643052900000|2022-01-24 19:35:00|14088.4|14087.4|14028.1|14027.1|14096|14095|13999.6|13998.6|10793
1643053200000|2022-01-24 19:40:00|14027.7|14026.7|14037.7|14036.7|14054.6|14053.6|14011.4|14010.4|6737
1643053500000|2022-01-24 19:45:00|14037.6|14036.6|14101.1|14100.1|14111|14110|13989.5|13988.5|9691
1643053800000|2022-01-24 19:50:00|14100.9|14099.9|14138.5|14137.5|14143.2|14142.2|14068.7|14067.7|9240
1643054100000|2022-01-24 19:55:00|14138.1|14137.1|14168.5|14167.5|14181.7|14180.7|14096.4|14095.4|8716
1643054400000|2022-01-24 20:00:00|14170.4|14169.4|14176.2|14175.2|14223|14222|14162.7|14161.7|9876
1643054700000|2022-01-24 20:05:00|14176.4|14175.4|14185.9|14184.9|14190.2|14189.2|14134.4|14133.4|7866
1643055000000|2022-01-24 20:10:00|14186.2|14185.2|14248.9|14247.9|14255.6|14254.6|14182.7|14181.7|8707
1643055300000|2022-01-24 20:15:00|14248.4|14247.4|14208.2|14207.2|14309.2|14308.2|14197.2|14196.2|13836
1643055600000|2022-01-24 20:20:00|14209.1|14208.1|14266|14265|14296|14295|14209.1|14208.1|8658
1643055900000|2022-01-24 20:25:00|14266.1|14265.1|14277.4|14276.4|14314.2|14313.2|14233.7|14232.7|10514
1643056200000|2022-01-24 20:30:00|14277.5|14276.5|14393.2|14392.2|14403.2|14402.2|14235.2|14234.2|14286
1643056500000|2022-01-24 20:35:00|14394.2|14393.2|14413.5|14412.5|14419.2|14418.2|14351.2|14350.2|10768
1643056800000|2022-01-24 20:40:00|14412.6|14411.6|14347.5|14346.5|14421.1|14420.1|14321|14320|10931
1643057100000|2022-01-24 20:45:00|14346.5|14345.5|14432|14431|14434.2|14433.2|14341|14340|12255
1643057400000|2022-01-24 20:50:00|14431.6|14430.6|14476.2|14475.2|14508.1|14507.1|14431.6|14430.6|14822
1643057700000|2022-01-24 20:55:00|14476.6|14475.6|14526.6|14525.6|14536.1|14535.1|14440.1|14439.1|21768
1643058000000|2022-01-24 21:00:00|14520.5|14519.5|14514|14512|14532.1|14530.1|14488.7|14486.7|11556
1643058300000|2022-01-24 21:05:00|14513.7|14511.7|14483.5|14481.5|14514.1|14512.1|14479|14477|4830
1643058600000|2022-01-24 21:10:00|14484|14482|14516.9|14514.9|14532|14530|14476.7|14474.7|3994
1643058900000|2022-01-24 21:15:00|14516.2|14514.2|14525.6|14523.6|14539.4|14537.4|14516.2|14514.2|1462
1643059200000|2022-01-24 21:20:00|14528.4|14526.4|14522.1|14520.1|14538|14536|14520.5|14518.5|892
1643059500000|2022-01-24 21:25:00|14522.6|14520.6|14506.4|14504.4|14522.6|14520.6|14501.5|14499.5|944
1643059800000|2022-01-24 21:30:00|14505.9|14503.9|14503.4|14501.4|14513.2|14511.2|14497.7|14495.7|889
1643060100000|2022-01-24 21:35:00|14502|14500|14500.5|14498.5|14502|14500|14495.5|14493.5|539
1643060400000|2022-01-24 21:40:00|14500.1|14498.1|14492.1|14490.1|14506.6|14504.6|14488.7|14486.7|644
1643060700000|2022-01-24 21:45:00|14493.7|14491.7|14509.2|14507.2|14509.9|14507.9|14492.6|14490.6|777
1643061000000|2022-01-24 21:50:00|14509.1|14507.1|14535.2|14533.2|14535.2|14533.2|14509|14507|569
1643061300000|2022-01-24 21:55:00|14535.5|14533.5|14528.3|14523.3|14536.4|14534.4|14518.4|14516.4|966
1643061600000|2022-01-24 22:00:00|14532.2|14527.2|14526.7|14521.7|14532.3|14527.3|14523.9|14518.9|0
1643061900000|2022-01-24 22:05:00|14525.8|14520.8|14525.9|14520.9|14527|14522|14523.5|14518.5|0
1643062200000|2022-01-24 22:10:00|14526.5|14521.5|14523.9|14518.9|14526.5|14521.5|14523.6|14518.6|0
1643062500000|2022-01-24 22:15:00|14523.8|14518.8|14519.6|14514.6|14523.9|14518.9|14518.7|14513.7|0
1643062800000|2022-01-24 22:20:00|14519.7|14514.7|14515.1|14510.1|14520.5|14515.5|14515.1|14510.1|0
1643063100000|2022-01-24 22:25:00|14515|14510|14516.6|14511.6|14518.2|14513.2|14514.6|14509.6|0
1643063400000|2022-01-24 22:30:00|14516.7|14511.7|14515.1|14510.1|14518.2|14513.2|14513|14508|0
1643063700000|2022-01-24 22:35:00|14515|14510|14511.7|14506.7|14515.2|14510.2|14511.6|14506.6|0
1643064000000|2022-01-24 22:40:00|14511.2|14506.2|14507.2|14502.2|14511.8|14506.8|14507.2|14502.2|0
1643064300000|2022-01-24 22:45:00|14507.3|14502.3|14508.4|14503.4|14509.9|14504.9|14507.2|14502.2|0
1643064600000|2022-01-24 22:50:00|14508.2|14503.2|14503.8|14498.8|14508.2|14503.2|14496.5|14491.5|0
1643064900000|2022-01-24 22:55:00|14504.1|14499.1|14513.8|14508.8|14515.6|14510.6|14504.1|14499.1|0
1643065200000|2022-01-24 23:00:00|14510.1|14508.1|14486.4|14484.4|14510.1|14508.1|14484.7|14482.7|1418
1643065500000|2022-01-24 23:05:00|14484.1|14482.1|14494.2|14492.2|14508.5|14506.5|14484.1|14482.1|1019
1643065800000|2022-01-24 23:10:00|14494.4|14492.4|14509.4|14507.4|14513|14511|14491|14489|1066
1643066100000|2022-01-24 23:15:00|14509|14507|14495.4|14493.4|14513.7|14511.7|14490.1|14488.1|799
1643066400000|2022-01-24 23:20:00|14495.6|14493.6|14478.6|14476.6|14496.2|14494.2|14476.7|14474.7|715
1643066700000|2022-01-24 23:25:00|14478.9|14476.9|14443|14441|14482.9|14480.9|14442.6|14440.6|1713
1643067000000|2022-01-24 23:30:00|14443.7|14441.7|14441.6|14439.6|14451.6|14449.6|14418.4|14416.4|2373
1643067300000|2022-01-24 23:35:00|14442.4|14440.4|14456.1|14454.1|14459.5|14457.5|14436.7|14434.7|1337
1643067600000|2022-01-24 23:40:00|14455.1|14453.1|14469.1|14467.1|14472.1|14470.1|14454.7|14452.7|715
1643067900000|2022-01-24 23:45:00|14469.2|14467.2|14475|14473|14479.9|14477.9|14466.7|14464.7|659
1643068200000|2022-01-24 23:50:00|14474|14472|14486.5|14484.5|14495|14493|14464.7|14462.7|890
1643068500000|2022-01-24 23:55:00|14486.9|14484.9|14495.2|14493.2|14500.9|14498.9|14479.9|14477.9|672
1643068800000|2022-01-25 00:00:00|14495.4|14493.4|14467.5|14465.5|14504.5|14502.5|14467.2|14465.2|1167
1643069100000|2022-01-25 00:05:00|14467.4|14465.4|14434.1|14432.1|14467.7|14465.7|14434.1|14432.1|1547
1643069400000|2022-01-25 00:10:00|14434.4|14432.4|14453.4|14451.4|14457.6|14455.6|14431.1|14429.1|1069
1643069700000|2022-01-25 00:15:00|14453.9|14451.9|14457|14455|14468.6|14466.6|14450.2|14448.2|1032
1643070000000|2022-01-25 00:20:00|14457.1|14455.1|14440.9|14438.9|14459.4|14457.4|14440.6|14438.6|832
1643070300000|2022-01-25 00:25:00|14440.7|14438.7|14443.9|14441.9|14448.7|14446.7|14431|14429|945
1643070600000|2022-01-25 00:30:00|14443.7|14441.7|14467.9|14465.9|14478.1|14476.1|14440.5|14438.5|1487
1643070900000|2022-01-25 00:35:00|14468.1|14466.1|14438.4|14436.4|14469.6|14467.6|14431.9|14429.9|1482
1643071200000|2022-01-25 00:40:00|14438.2|14436.2|14432.5|14430.5|14453.7|14451.7|14424|14422|997
1643071500000|2022-01-25 00:45:00|14432.6|14430.6|14417.7|14415.7|14433.7|14431.7|14413.5|14411.5|1128
1643071800000|2022-01-25 00:50:00|14418|14416|14388.7|14386.7|14418.7|14416.7|14384|14382|2127
1643072100000|2022-01-25 00:55:00|14388.9|14386.9|14354.7|14352.7|14391.9|14389.9|14346.6|14344.6|2434
1643072400000|2022-01-25 01:00:00|14354.9|14352.9|14341.1|14339.1|14379.5|14377.5|14336|14334|2065
1643072700000|2022-01-25 01:05:00|14341.6|14339.6|14338.1|14336.1|14366.2|14364.2|14337.4|14335.4|1666
1643073000000|2022-01-25 01:10:00|14338.6|14336.6|14311.2|14309.2|14352.6|14350.6|14310.2|14308.2|2065
1643073300000|2022-01-25 01:15:00|14311.4|14309.4|14349.7|14347.7|14357.2|14355.2|14310.4|14308.4|2595
1643073600000|2022-01-25 01:20:00|14349.9|14347.9|14354.2|14352.2|14369.5|14367.5|14342.1|14340.1|1501
1643073900000|2022-01-25 01:25:00|14354.4|14352.4|14368.7|14366.7|14383.2|14381.2|14350.5|14348.5|1286
1643074200000|2022-01-25 01:30:00|14368.9|14366.9|14360.4|14358.4|14378|14376|14341.7|14339.7|1688
1643074500000|2022-01-25 01:35:00|14360.2|14358.2|14338.9|14336.9|14360.9|14358.9|14335.6|14333.6|1326
1643074800000|2022-01-25 01:40:00|14338.7|14336.7|14338.4|14336.4|14349.7|14347.7|14326.5|14324.5|1219
1643075100000|2022-01-25 01:45:00|14338.2|14336.2|14373.6|14371.6|14377.1|14375.1|14327.6|14325.6|1189
1643075400000|2022-01-25 01:50:00|14373.7|14371.7|14359.6|14357.6|14381|14379|14352.4|14350.4|1397
1643075700000|2022-01-25 01:55:00|14359.5|14357.5|14362.4|14360.4|14367|14365|14335.9|14333.9|1051
1643076000000|2022-01-25 02:00:00|14361.9|14359.9|14340.9|14338.9|14361.9|14359.9|14331.7|14329.7|677
1643076300000|2022-01-25 02:05:00|14341.5|14339.5|14329|14327|14346|14344|14325.9|14323.9|645
1643076600000|2022-01-25 02:10:00|14329.6|14327.6|14335.2|14333.2|14350.4|14348.4|14321.6|14319.6|1027
1643076900000|2022-01-25 02:15:00|14334.7|14332.7|14320.4|14318.4|14345.6|14343.6|14318.5|14316.5|1075
1643077200000|2022-01-25 02:20:00|14320.2|14318.2|14310.5|14308.5|14324.1|14322.1|14297.9|14295.9|1367
1643077500000|2022-01-25 02:25:00|14310.4|14308.4|14315.9|14313.9|14328.7|14326.7|14307.7|14305.7|940
1643077800000|2022-01-25 02:30:00|14315.5|14313.5|14336.9|14334.9|14342.2|14340.2|14315.5|14313.5|1159
1643078100000|2022-01-25 02:35:00|14336.6|14334.6|14315.7|14313.7|14342|14340|14314.6|14312.6|604
1643078400000|2022-01-25 02:40:00|14315.6|14313.6|14303.9|14301.9|14325.2|14323.2|14302.2|14300.2|1026
1643078700000|2022-01-25 02:45:00|14303.2|14301.2|14318.9|14316.9|14321.7|14319.7|14301.4|14299.4|924
1643079000000|2022-01-25 02:50:00|14318.2|14316.2|14324.2|14322.2|14327.1|14325.1|14313.6|14311.6|785
1643079300000|2022-01-25 02:55:00|14324.1|14322.1|14348.2|14346.2|14351.5|14349.5|14315.2|14313.2|1223
1643079600000|2022-01-25 03:00:00|14347.2|14345.2|14308|14306|14347.2|14345.2|14306.5|14304.5|888
1643079900000|2022-01-25 03:05:00|14308.4|14306.4|14307.1|14305.1|14317.5|14315.5|14302.1|14300.1|846
1643080200000|2022-01-25 03:10:00|14306.7|14304.7|14277.4|14275.4|14307.1|14305.1|14270.6|14268.6|1967
1643080500000|2022-01-25 03:15:00|14277.6|14275.6|14285.7|14283.7|14295|14293|14266.1|14264.1|1107
1643080800000|2022-01-25 03:20:00|14285.4|14283.4|14280.7|14278.7|14289.4|14287.4|14276.7|14274.7|631
1643081100000|2022-01-25 03:25:00|14279.9|14277.9|14278.9|14276.9|14283.5|14281.5|14272.1|14270.1|574
1643081400000|2022-01-25 03:30:00|14278.7|14276.7|14252.4|14250.4|14287.4|14285.4|14252|14250|1368
1643081700000|2022-01-25 03:35:00|14252.5|14250.5|14275|14273|14275.6|14273.6|14251|14249|1498
1643082000000|2022-01-25 03:40:00|14275.1|14273.1|14285.9|14283.9|14301.4|14299.4|14274.4|14272.4|1146
1643082300000|2022-01-25 03:45:00|14285.6|14283.6|14266.7|14264.7|14285.6|14283.6|14264.1|14262.1|851
1643082600000|2022-01-25 03:50:00|14266.5|14264.5|14264.1|14262.1|14270.5|14268.5|14258.1|14256.1|1008
1643082900000|2022-01-25 03:55:00|14264|14262|14267.4|14265.4|14269.6|14267.6|14260.2|14258.2|651
1643083200000|2022-01-25 04:00:00|14267.2|14265.2|14259.1|14257.1|14271.1|14269.1|14258.7|14256.7|604
1643083500000|2022-01-25 04:05:00|14258.9|14256.9|14279.2|14277.2|14282.6|14280.6|14255.6|14253.6|836
1643083800000|2022-01-25 04:10:00|14279.4|14277.4|14269.6|14267.6|14282.6|14280.6|14266.7|14264.7|826
1643084100000|2022-01-25 04:15:00|14269.5|14267.5|14280.1|14278.1|14290.6|14288.6|14268.2|14266.2|913
1643084400000|2022-01-25 04:20:00|14280.4|14278.4|14278.5|14276.5|14283.5|14281.5|14273.1|14271.1|300
1643084700000|2022-01-25 04:25:00|14278.6|14276.6|14277.6|14275.6|14285.9|14283.9|14275.1|14273.1|653
1643085000000|2022-01-25 04:30:00|14277.5|14275.5|14248.4|14246.4|14285.6|14283.6|14248.4|14246.4|839
1643085300000|2022-01-25 04:35:00|14248.9|14246.9|14242.5|14240.5|14258.7|14256.7|14239.1|14237.1|1029
1643085600000|2022-01-25 04:40:00|14243.1|14241.1|14242.4|14240.4|14244|14242|14226.6|14224.6|1164
1643085900000|2022-01-25 04:45:00|14242.2|14240.2|14242.4|14240.4|14248.1|14246.1|14235.5|14233.5|535
1643086200000|2022-01-25 04:50:00|14242.2|14240.2|14235.5|14233.5|14243.9|14241.9|14227|14225|592
1643086500000|2022-01-25 04:55:00|14235.6|14233.6|14245.7|14243.7|14250.1|14248.1|14235.5|14233.5|583
1643086800000|2022-01-25 05:00:00|14245|14243|14237.4|14235.4|14246.5|14244.5|14218.5|14216.5|1129
1643087100000|2022-01-25 05:05:00|14237.7|14235.7|14266.7|14264.7|14270.6|14268.6|14235.5|14233.5|1510
1643087400000|2022-01-25 05:10:00|14266.4|14264.4|14270.6|14268.6|14277.4|14275.4|14258.9|14256.9|679
1643087700000|2022-01-25 05:15:00|14270.5|14268.5|14266|14264|14271.2|14269.2|14256.7|14254.7|520
1643088000000|2022-01-25 05:20:00|14266.1|14264.1|14283.9|14281.9|14287.4|14285.4|14263.2|14261.2|836
1643088300000|2022-01-25 05:25:00|14285|14283|14283.5|14281.5|14294.5|14292.5|14277.9|14275.9|1069
1643088600000|2022-01-25 05:30:00|14283.6|14281.6|14301.2|14299.2|14317.1|14315.1|14277.5|14275.5|1730
1643088900000|2022-01-25 05:35:00|14301.1|14299.1|14307.1|14305.1|14313.4|14311.4|14299.4|14297.4|745
1643089200000|2022-01-25 05:40:00|14306.1|14304.1|14360.9|14358.9|14367.2|14365.2|14306|14304|2673
1643089500000|2022-01-25 05:45:00|14360.7|14358.7|14338.7|14336.7|14364.9|14362.9|14338.5|14336.5|846
1643089800000|2022-01-25 05:50:00|14338.9|14336.9|14329.5|14327.5|14343.7|14341.7|14327.1|14325.1|798
1643090100000|2022-01-25 05:55:00|14329.4|14327.4|14328.1|14326.1|14339.4|14337.4|14321.4|14319.4|764
1643090400000|2022-01-25 06:00:00|14328|14326|14313.9|14311.9|14356.2|14354.2|14310.7|14308.7|1523
1643090700000|2022-01-25 06:05:00|14314.5|14312.5|14319.6|14317.6|14335.5|14333.5|14306.1|14304.1|998
1643091000000|2022-01-25 06:10:00|14320|14318|14303.6|14301.6|14325.2|14323.2|14296.7|14294.7|940
1643091300000|2022-01-25 06:15:00|14304.5|14302.5|14330.9|14328.9|14336.5|14334.5|14300|14298|910
1643091600000|2022-01-25 06:20:00|14330.2|14328.2|14319.9|14317.9|14344.5|14342.5|14315.6|14313.6|987
1643091900000|2022-01-25 06:25:00|14322.9|14320.9|14310.9|14308.9|14326.6|14324.6|14306.1|14304.1|669
1643092200000|2022-01-25 06:30:00|14311.2|14309.2|14312.7|14310.7|14314.4|14312.4|14297.6|14295.6|777
1643092500000|2022-01-25 06:35:00|14312.6|14310.6|14323.5|14321.5|14332.1|14330.1|14311.1|14309.1|948
1643092800000|2022-01-25 06:40:00|14323.2|14321.2|14316.6|14314.6|14326.5|14324.5|14313.7|14311.7|438
1643093100000|2022-01-25 06:45:00|14317.1|14315.1|14339.2|14337.2|14343.2|14341.2|14306.9|14304.9|982
1643093400000|2022-01-25 06:50:00|14339.9|14337.9|14341|14339|14349.5|14347.5|14330.1|14328.1|721
1643093700000|2022-01-25 06:55:00|14339.5|14337.5|14315.1|14313.1|14341.7|14339.7|14311.7|14309.7|677
1643094000000|2022-01-25 07:00:00|14315.4|14313.4|14299.4|14297.4|14340.9|14338.9|14294.7|14292.7|1541
1643094300000|2022-01-25 07:05:00|14299.5|14297.5|14247.7|14245.7|14301.5|14299.5|14238.1|14236.1|2892
1643094600000|2022-01-25 07:10:00|14248.1|14246.1|14214.4|14212.4|14258.5|14256.5|14214|14212|2291
1643094900000|2022-01-25 07:15:00|14218.2|14216.2|14207.5|14205.5|14234.7|14232.7|14186.7|14184.7|2991
1643095200000|2022-01-25 07:20:00|14207.4|14205.4|14178.2|14176.2|14213|14211|14166.7|14164.7|2823
1643095500000|2022-01-25 07:25:00|14178.1|14176.1|14212.7|14210.7|14216.7|14214.7|14175.9|14173.9|2416
1643095800000|2022-01-25 07:30:00|14212.6|14210.6|14205.4|14203.4|14232.9|14230.9|14202.6|14200.6|2054
1643096100000|2022-01-25 07:35:00|14204.2|14202.2|14239.1|14237.1|14246|14244|14204.2|14202.2|1582
1643096400000|2022-01-25 07:40:00|14238.7|14236.7|14248.4|14246.4|14258.2|14256.2|14237.4|14235.4|1479
1643096700000|2022-01-25 07:45:00|14249.1|14247.1|14262.5|14260.5|14266.5|14264.5|14242.4|14240.4|1207
1643097000000|2022-01-25 07:50:00|14262|14260|14270.9|14268.9|14273.4|14271.4|14252.1|14250.1|1171
1643097300000|2022-01-25 07:55:00|14271|14269|14279.7|14277.7|14283.2|14281.2|14251.1|14249.1|1216
1643097600000|2022-01-25 08:00:00|14280.1|14278.1|14265.6|14263.6|14291.5|14289.5|14263.1|14261.1|3089
1643097900000|2022-01-25 08:05:00|14265.2|14263.2|14236.2|14234.2|14277.6|14275.6|14218.1|14216.1|3215
1643098200000|2022-01-25 08:10:00|14236.4|14234.4|14291.4|14289.4|14296.7|14294.7|14231.1|14229.1|2902
1643098500000|2022-01-25 08:15:00|14290.9|14288.9|14275.4|14273.4|14308.2|14306.2|14259.1|14257.1|3058
1643098800000|2022-01-25 08:20:00|14275.2|14273.2|14227|14225|14282.7|14280.7|14220.9|14218.9|2585
1643099100000|2022-01-25 08:25:00|14226.9|14224.9|14190.4|14188.4|14232|14230|14182.6|14180.6|2867
1643099400000|2022-01-25 08:30:00|14190.5|14188.5|14239.5|14237.5|14246.1|14244.1|14188.9|14186.9|2329
1643099700000|2022-01-25 08:35:00|14239.1|14237.1|14256.5|14254.5|14268.1|14266.1|14230|14228|1607
1643100000000|2022-01-25 08:40:00|14256.4|14254.4|14250.7|14248.7|14261.9|14259.9|14237.4|14235.4|1548
1643100300000|2022-01-25 08:45:00|14250.4|14248.4|14260.4|14258.4|14265.5|14263.5|14238.1|14236.1|1502
1643100600000|2022-01-25 08:50:00|14259.6|14257.6|14246.7|14244.7|14296.2|14294.2|14244.4|14242.4|2241
1643100900000|2022-01-25 08:55:00|14246.6|14244.6|14229.4|14227.4|14255.9|14253.9|14224|14222|1881
1643101200000|2022-01-25 09:00:00|14231.5|14229.5|14223.9|14221.9|14238|14236|14208.5|14206.5|2365
1643101500000|2022-01-25 09:05:00|14223.7|14221.7|14256.1|14254.1|14256.5|14254.5|14219.5|14217.5|1630
1643101800000|2022-01-25 09:10:00|14255.7|14253.7|14244.5|14242.5|14266.1|14264.1|14232.2|14230.2|1771
1643102100000|2022-01-25 09:15:00|14244.4|14242.4|14261.7|14259.7|14277.4|14275.4|14239|14237|1513
1643102400000|2022-01-25 09:20:00|14261.9|14259.9|14312.1|14310.1|14314|14312|14259.5|14257.5|1996
1643102700000|2022-01-25 09:25:00|14311.6|14309.6|14339.2|14337.2|14343.9|14341.9|14304.2|14302.2|2464
1643103000000|2022-01-25 09:30:00|14339.6|14337.6|14322.6|14320.6|14347.4|14345.4|14317.9|14315.9|1794
1643103300000|2022-01-25 09:35:00|14322.5|14320.5|14336.6|14334.6|14341|14339|14316.9|14314.9|1299
1643103600000|2022-01-25 09:40:00|14336.7|14334.7|14339.9|14337.9|14343.6|14341.6|14318.2|14316.2|1721
1643103900000|2022-01-25 09:45:00|14339.7|14337.7|14359.6|14357.6|14365.6|14363.6|14339.7|14337.7|1932
1643104200000|2022-01-25 09:50:00|14359.4|14357.4|14373.4|14371.4|14375.4|14373.4|14351.1|14349.1|1561
1643104500000|2022-01-25 09:55:00|14373.5|14371.5|14363.2|14361.2|14393.2|14391.2|14359.2|14357.2|2137
1643104800000|2022-01-25 10:00:00|14366.2|14364.2|14353.7|14351.7|14373.7|14371.7|14345.2|14343.2|1744
1643105100000|2022-01-25 10:05:00|14353.9|14351.9|14361.9|14359.9|14385|14383|14336.6|14334.6|2418
1643105400000|2022-01-25 10:10:00|14361.5|14359.5|14377.1|14375.1|14378.4|14376.4|14358.4|14356.4|1231
1643105700000|2022-01-25 10:15:00|14376.7|14374.7|14380.6|14378.6|14387.1|14385.1|14362.5|14360.5|1255
1643106000000|2022-01-25 10:20:00|14380.5|14378.5|14365.6|14363.6|14385.5|14383.5|14359.7|14357.7|1563
1643106300000|2022-01-25 10:25:00|14365.5|14363.5|14364|14362|14376|14374|14353.1|14351.1|1251
1643106600000|2022-01-25 10:30:00|14364.6|14362.6|14342.5|14340.5|14371.7|14369.7|14339.9|14337.9|1147
1643106900000|2022-01-25 10:35:00|14342.6|14340.6|14312.9|14310.9|14347.1|14345.1|14299.7|14297.7|2227
1643107200000|2022-01-25 10:40:00|14312.5|14310.5|14300.7|14298.7|14319.7|14317.7|14299.4|14297.4|1206
1643107500000|2022-01-25 10:45:00|14300.9|14298.9|14273.7|14271.7|14310.6|14308.6|14273.2|14271.2|2155
1643107800000|2022-01-25 10:50:00|14274.5|14272.5|14288.2|14286.2|14300|14298|14273.7|14271.7|1426
1643108100000|2022-01-25 10:55:00|14288.5|14286.5|14290.2|14288.2|14293.5|14291.5|14269.7|14267.7|1255
1643108400000|2022-01-25 11:00:00|14290.4|14288.4|14318.9|14316.9|14323.9|14321.9|14278.6|14276.6|1930
1643108700000|2022-01-25 11:05:00|14319|14317|14316|14314|14320.5|14318.5|14300.5|14298.5|1413
1643109000000|2022-01-25 11:10:00|14315.9|14313.9|14321.6|14319.6|14321.6|14319.6|14306.1|14304.1|847
1643109300000|2022-01-25 11:15:00|14321.7|14319.7|14303.5|14301.5|14334.7|14332.7|14301.7|14299.7|1113
1643109600000|2022-01-25 11:20:00|14303.6|14301.6|14310.4|14308.4|14315.6|14313.6|14295.9|14293.9|1071
1643109900000|2022-01-25 11:25:00|14309.9|14307.9|14307.1|14305.1|14315.2|14313.2|14304.1|14302.1|632
1643110200000|2022-01-25 11:30:00|14307.5|14305.5|14274.2|14272.2|14309.7|14307.7|14267|14265|1635
1643110500000|2022-01-25 11:35:00|14274.1|14272.1|14261.2|14259.2|14297.5|14295.5|14258.6|14256.6|1422
1643110800000|2022-01-25 11:40:00|14262.5|14260.5|14232.9|14230.9|14269.7|14267.7|14224.2|14222.2|2471
1643111100000|2022-01-25 11:45:00|14233|14231|14243.5|14241.5|14247.5|14245.5|14227.2|14225.2|1401
1643111400000|2022-01-25 11:50:00|14243.2|14241.2|14243.7|14241.7|14251.9|14249.9|14240.9|14238.9|990
1643111700000|2022-01-25 11:55:00|14243.6|14241.6|14251.1|14249.1|14271.7|14269.7|14235|14233|1656
1643112000000|2022-01-25 12:00:00|14250.5|14248.5|14221.2|14219.2|14253.6|14251.6|14219.7|14217.7|1298
1643112300000|2022-01-25 12:05:00|14222.2|14220.2|14241.4|14239.4|14242.2|14240.2|14212.7|14210.7|1484
1643112600000|2022-01-25 12:10:00|14241.1|14239.1|14248.1|14246.1|14263.1|14261.1|14239.7|14237.7|1513
1643112900000|2022-01-25 12:15:00|14248.2|14246.2|14257.7|14255.7|14258|14256|14240.9|14238.9|832
1643113200000|2022-01-25 12:20:00|14257.1|14255.1|14221.4|14219.4|14264.5|14262.5|14219.1|14217.1|1455
1643113500000|2022-01-25 12:25:00|14221.2|14219.2|14248.6|14246.6|14250.2|14248.2|14221.2|14219.2|941
1643113800000|2022-01-25 12:30:00|14248.2|14246.2|14228.7|14226.7|14248.2|14246.2|14217.5|14215.5|1272
1643114100000|2022-01-25 12:35:00|14222.6|14220.6|14220.4|14218.4|14235.6|14233.6|14216|14214|1294
1643114400000|2022-01-25 12:40:00|14219.4|14217.4|14219.4|14217.4|14219.9|14217.9|14197.7|14195.7|2048
1643114700000|2022-01-25 12:45:00|14219.5|14217.5|14228.9|14226.9|14233.4|14231.4|14206|14204|1364
1643115000000|2022-01-25 12:50:00|14228.1|14226.1|14236.6|14234.6|14246.2|14244.2|14227.2|14225.2|1322
1643115300000|2022-01-25 12:55:00|14236.7|14234.7|14227.5|14225.5|14238.9|14236.9|14219.7|14217.7|1166
1643115600000|2022-01-25 13:00:00|14227.6|14225.6|14208.1|14206.1|14233.1|14231.1|14207.1|14205.1|1678
1643115900000|2022-01-25 13:05:00|14208.2|14206.2|14147.6|14145.6|14217.1|14215.1|14147.1|14145.1|4508
1643116200000|2022-01-25 13:10:00|14148.1|14146.1|14179.6|14177.6|14183.4|14181.4|14146|14144|3425
1643116500000|2022-01-25 13:15:00|14179.4|14177.4|14205.7|14203.7|14207.9|14205.9|14177.5|14175.5|2834
1643116800000|2022-01-25 13:20:00|14205.9|14203.9|14199.7|14197.7|14209.4|14207.4|14185.1|14183.1|1779
1643117100000|2022-01-25 13:25:00|14200.1|14198.1|14168.4|14166.4|14204.1|14202.1|14167|14165|2458
1643117400000|2022-01-25 13:30:00|14168|14166|14194.9|14192.9|14200.4|14198.4|14159.4|14157.4|3101
1643117700000|2022-01-25 13:35:00|14194.7|14192.7|14204.9|14202.9|14220.4|14218.4|14194.7|14192.7|2761
1643118000000|2022-01-25 13:40:00|14204.7|14202.7|14211.7|14209.7|14221.6|14219.6|14193.4|14191.4|2510
1643118300000|2022-01-25 13:45:00|14211.9|14209.9|14208.9|14206.9|14221.2|14219.2|14204.7|14202.7|1547
1643118600000|2022-01-25 13:50:00|14208.5|14206.5|14220.6|14218.6|14230.6|14228.6|14193.9|14191.9|3520
1643118900000|2022-01-25 13:55:00|14220.5|14218.5|14222.4|14220.4|14236.6|14234.6|14211.1|14209.1|1919
1643119200000|2022-01-25 14:00:00|14221.6|14219.6|14227.9|14225.9|14232.2|14230.2|14202|14200|2551
1643119500000|2022-01-25 14:05:00|14227.5|14225.5|14233.2|14231.2|14239.2|14237.2|14215.2|14213.2|2015
1643119800000|2022-01-25 14:10:00|14233.1|14231.1|14211.1|14209.1|14239.4|14237.4|14202.6|14200.6|1934
1643120100000|2022-01-25 14:15:00|14211|14209|14233.5|14231.5|14235.7|14233.7|14203.1|14201.1|2242
1643120400000|2022-01-25 14:20:00|14233.7|14231.7|14233|14231|14245.7|14243.7|14220.5|14218.5|2300
1643120700000|2022-01-25 14:25:00|14232.2|14230.2|14234.2|14232.2|14241.2|14239.2|14219.4|14217.4|2578
1643121000000|2022-01-25 14:30:00|14234.5|14232.5|14234.7|14233.7|14279.9|14278.9|14199.2|14198.2|25628
1643121300000|2022-01-25 14:35:00|14234.6|14233.6|14274.6|14273.6|14318.7|14317.7|14213.4|14212.4|17959
1643121600000|2022-01-25 14:40:00|14271.6|14270.6|14226.7|14225.7|14315.1|14314.1|14216.4|14215.4|15481
1643121900000|2022-01-25 14:45:00|14225.2|14224.2|14132.7|14131.7|14229.9|14228.9|14120.1|14119.1|17378
1643122200000|2022-01-25 14:50:00|14132.5|14131.5|14084.4|14083.4|14162.7|14161.7|14079.4|14078.4|13432
1643122500000|2022-01-25 14:55:00|14084.1|14083.1|14113.2|14112.2|14141|14140|14082.9|14081.9|10619
1643122800000|2022-01-25 15:00:00|14111.6|14110.6|14067.9|14066.9|14149.9|14148.9|14051.9|14050.9|17792
1643123100000|2022-01-25 15:05:00|14070.9|14069.9|14103|14102|14108.2|14107.2|14053.7|14052.7|10998
1643123400000|2022-01-25 15:10:00|14101.9|14100.9|14145.9|14144.9|14146|14145|14057.5|14056.5|11323
1643123700000|2022-01-25 15:15:00|14146|14145|14134.5|14133.5|14160.1|14159.1|14118.1|14117.1|10577
1643124000000|2022-01-25 15:20:00|14134|14133|14107.1|14106.1|14135.4|14134.4|14085.7|14084.7|8962
1643124300000|2022-01-25 15:25:00|14106.4|14105.4|14225|14224|14225.9|14224.9|14093.3|14092.3|11497
1643124600000|2022-01-25 15:30:00|14225.1|14224.1|14199.8|14198.8|14225.1|14224.1|14186.4|14185.4|7525
1643124900000|2022-01-25 15:35:00|14199.9|14198.9|14159.6|14158.6|14240.8|14239.8|14131.6|14130.6|11896
1643125200000|2022-01-25 15:40:00|14160.5|14159.5|14219.9|14218.9|14220.9|14219.9|14138.6|14137.6|9603
1643125500000|2022-01-25 15:45:00|14219.4|14218.4|14243.6|14242.6|14257.8|14256.8|14190.6|14189.6|11586
1643125800000|2022-01-25 15:50:00|14244.3|14243.3|14180.1|14179.1|14248|14247|14166.4|14165.4|9394
1643126100000|2022-01-25 15:55:00|14180.6|14179.6|14142.1|14141.1|14195.4|14194.4|14122.8|14121.8|8914
1643126400000|2022-01-25 16:00:00|14142|14141|14160|14159|14170.8|14169.8|14120.8|14119.8|8126
1643126700000|2022-01-25 16:05:00|14160.6|14159.6|14123.5|14122.5|14187.1|14186.1|14099.6|14098.6|8716
1643127000000|2022-01-25 16:10:00|14123.4|14122.4|14101.9|14100.9|14151.4|14150.4|14090.5|14089.5|7443
1643127300000|2022-01-25 16:15:00|14101.8|14100.8|14163.5|14162.5|14168.3|14167.3|14079.5|14078.5|7931
1643127600000|2022-01-25 16:20:00|14163.4|14162.4|14159.1|14158.1|14193.5|14192.5|14145.5|14144.5|7027
1643127900000|2022-01-25 16:25:00|14159|14158|14141.5|14140.5|14179.5|14178.5|14118.5|14117.5|6963
1643128200000|2022-01-25 16:30:00|14142.3|14141.3|14107.8|14106.8|14151|14150|14103.6|14102.6|5593
1643128500000|2022-01-25 16:35:00|14107.5|14106.5|14051.5|14050.5|14117.6|14116.6|14031.5|14030.5|10491
1643128800000|2022-01-25 16:40:00|14051.1|14050.1|14072.3|14071.3|14081.9|14080.9|14037.8|14036.8|6287
1643129100000|2022-01-25 16:45:00|14072.1|14071.1|14092.5|14091.5|14103.9|14102.9|14064.8|14063.8|5998
1643129400000|2022-01-25 16:50:00|14092.3|14091.3|14117.5|14116.5|14124|14123|14078.3|14077.3|6622
1643129700000|2022-01-25 16:55:00|14118|14117|14047.3|14046.3|14118|14117|14038.5|14037.5|8770
1643130000000|2022-01-25 17:00:00|14046.1|14045.1|14103.5|14102.5|14103.9|14102.9|14037.4|14036.4|6524
1643130300000|2022-01-25 17:05:00|14103.3|14102.3|14118.6|14117.6|14148.8|14147.8|14103.1|14102.1|7359
1643130600000|2022-01-25 17:10:00|14118.4|14117.4|14111.1|14110.1|14120.8|14119.8|14092.6|14091.6|6025
1643130900000|2022-01-25 17:15:00|14111.3|14110.3|14100.4|14099.4|14146.1|14145.1|14055.8|14054.8|8282
1643131200000|2022-01-25 17:20:00|14100.6|14099.6|14126.9|14125.9|14143.5|14142.5|14089.4|14088.4|5235
1643131500000|2022-01-25 17:25:00|14127|14126|14136.8|14135.8|14155.9|14154.9|14114.4|14113.4|6414
1643131800000|2022-01-25 17:30:00|14136.9|14135.9|14089.1|14088.1|14136.9|14135.9|14080|14079|5512
1643132100000|2022-01-25 17:35:00|14089.3|14088.3|14101.8|14100.8|14115|14114|14086.3|14085.3|5041
1643132400000|2022-01-25 17:40:00|14102.3|14101.3|14115.6|14114.6|14118|14117|14063.3|14062.3|5055
1643132700000|2022-01-25 17:45:00|14115.1|14114.1|14077|14076|14127.3|14126.3|14062.6|14061.6|5028
1643133000000|2022-01-25 17:50:00|14076.9|14075.9|14073.4|14072.4|14092|14091|14054|14053|4981
1643133300000|2022-01-25 17:55:00|14073.5|14072.5|14109.3|14108.3|14111.3|14110.3|14048.6|14047.6|5758
1643133600000|2022-01-25 18:00:00|14110|14109|14081.8|14080.8|14110.5|14109.5|14062.5|14061.5|5333
1643133900000|2022-01-25 18:05:00|14083.3|14082.3|14088.8|14087.8|14100.3|14099.3|14058.1|14057.1|4989
1643134200000|2022-01-25 18:10:00|14089.8|14088.8|14117.4|14116.4|14125.3|14124.3|14083|14082|5121
1643134500000|2022-01-25 18:15:00|14117.5|14116.5|14138.8|14137.8|14147|14146|14105.3|14104.3|4062
1643134800000|2022-01-25 18:20:00|14137.8|14136.8|14127.9|14126.9|14140.5|14139.5|14118|14117|3627
1643135100000|2022-01-25 18:25:00|14127.5|14126.5|14188.5|14187.5|14196.1|14195.1|14112.9|14111.9|6442
1643135400000|2022-01-25 18:30:00|14187.6|14186.6|14212.5|14211.5|14222.8|14221.8|14176.6|14175.6|5863
1643135700000|2022-01-25 18:35:00|14213.5|14212.5|14218.8|14217.8|14224.5|14223.5|14182.4|14181.4|4715
1643136000000|2022-01-25 18:40:00|14218.9|14217.9|14206.9|14205.9|14223.5|14222.5|14190.6|14189.6|4138
1643136300000|2022-01-25 18:45:00|14207|14206|14241.4|14240.4|14251.8|14250.8|14192.5|14191.5|6167
1643136600000|2022-01-25 18:50:00|14241.6|14240.6|14269|14268|14274|14273|14235.5|14234.5|4879
1643136900000|2022-01-25 18:55:00|14269.4|14268.4|14288|14287|14292|14291|14246.6|14245.6|5585
1643137200000|2022-01-25 19:00:00|14288.1|14287.1|14250.6|14249.6|14290.9|14289.9|14240.5|14239.5|5364
1643137500000|2022-01-25 19:05:00|14250.1|14249.1|14245.8|14244.8|14263.6|14262.6|14229|14228|4819
1643137800000|2022-01-25 19:10:00|14246.3|14245.3|14301.8|14300.8|14310.4|14309.4|14243.9|14242.9|5256
1643138100000|2022-01-25 19:15:00|14302.3|14301.3|14316.9|14315.9|14322.8|14321.8|14293.8|14292.8|5355
1643138400000|2022-01-25 19:20:00|14317|14316|14325.8|14324.8|14343.6|14342.6|14308.8|14307.8|5091
1643138700000|2022-01-25 19:25:00|14325.3|14324.3|14327.1|14326.1|14338.8|14337.8|14303.3|14302.3|5273
1643139000000|2022-01-25 19:30:00|14327|14326|14280.1|14279.1|14338.8|14337.8|14274|14273|6086
1643139300000|2022-01-25 19:35:00|14280|14279|14314.5|14313.5|14315.1|14314.1|14280|14279|4344
1643139600000|2022-01-25 19:40:00|14314.8|14313.8|14362.8|14361.8|14368.6|14367.6|14314.8|14313.8|6070
1643139900000|2022-01-25 19:45:00|14363|14362|14359.1|14358.1|14381.6|14380.6|14351.9|14350.9|5669
1643140200000|2022-01-25 19:50:00|14359.5|14358.5|14382.1|14381.1|14390|14389|14347.3|14346.3|4711
1643140500000|2022-01-25 19:55:00|14382|14381|14405.6|14404.6|14415.1|14414.1|14371|14370|6006
1643140800000|2022-01-25 20:00:00|14405.8|14404.8|14368|14367|14409.6|14408.6|14349.3|14348.3|6988
1643141100000|2022-01-25 20:05:00|14368.6|14367.6|14316.8|14315.8|14372.3|14371.3|14307.8|14306.8|8288
1643141400000|2022-01-25 20:10:00|14316.5|14315.5|14304.1|14303.1|14325|14324|14295.8|14294.8|6488
1643141700000|2022-01-25 20:15:00|14303.6|14302.6|14347.8|14346.8|14354.6|14353.6|14302.5|14301.5|6137
1643142000000|2022-01-25 20:20:00|14347.6|14346.6|14286.1|14285.1|14348.8|14347.8|14280.6|14279.6|6777
1643142300000|2022-01-25 20:25:00|14284.5|14283.5|14234.5|14233.5|14287.6|14286.6|14217.6|14216.6|11784
1643142600000|2022-01-25 20:30:00|14234.2|14233.2|14224.7|14223.7|14252|14251|14207.2|14206.2|9882
1643142900000|2022-01-25 20:35:00|14224|14223|14250.3|14249.3|14260.5|14259.5|14184.7|14183.7|9939
1643143200000|2022-01-25 20:40:00|14250.2|14249.2|14238|14237|14288|14287|14228.2|14227.2|7713
1643143500000|2022-01-25 20:45:00|14237.8|14236.8|14221.3|14220.3|14267.7|14266.7|14208.2|14207.2|7555
1643143800000|2022-01-25 20:50:00|14217.2|14216.2|14145.7|14144.7|14217.2|14216.2|14131.7|14130.7|12981
1643144100000|2022-01-25 20:55:00|14149.5|14148.5|14167.2|14166.2|14178.5|14177.5|14134|14133|18453
1643144400000|2022-01-25 21:00:00|14167.7|14165.7|14113.8|14111.8|14222.6|14220.6|14080.1|14078.1|11864
1643144700000|2022-01-25 21:05:00|14113.2|14111.2|14067.3|14065.3|14115|14113|14056.6|14054.6|6194
1643145000000|2022-01-25 21:10:00|14067.2|14065.2|14085.1|14083.1|14096.6|14094.6|14062|14060|3904
1643145300000|2022-01-25 21:15:00|14085.2|14083.2|14065|14063|14095.6|14093.6|14062|14060|1672
1643145600000|2022-01-25 21:20:00|14065.1|14063.1|14042.7|14040.7|14065.1|14063.1|14040.2|14038.2|1599
1643145900000|2022-01-25 21:25:00|14043|14041|14038.1|14036.1|14044.2|14042.2|14023.1|14021.1|1579
1643146200000|2022-01-25 21:30:00|14037.3|14035.3|13994.6|13992.6|14040.1|14038.1|13993.3|13991.3|2440
1643146500000|2022-01-25 21:35:00|13994|13992|13993.2|13991.2|14000.2|13998.2|13990.7|13988.7|1467
1643146800000|2022-01-25 21:40:00|13993.3|13991.3|13983|13981|13995.6|13993.6|13980.5|13978.5|1160
1643147100000|2022-01-25 21:45:00|13983.1|13981.1|13947.1|13945.1|13985.8|13983.8|13938.5|13936.5|2382
1643147400000|2022-01-25 21:50:00|13947.2|13945.2|13936|13934|13950.3|13948.3|13907.1|13905.1|2720
1643147700000|2022-01-25 21:55:00|13936.1|13934.1|13942|13937|13957.8|13955.8|13917.8|13915.8|1926
1643148000000|2022-01-25 22:00:00|13942.2|13937.2|13942.7|13937.7|13948.8|13943.8|13941.9|13936.9|0
1643148300000|2022-01-25 22:05:00|13942.6|13937.6|13952.5|13947.5|13952.5|13947.5|13942|13937|0
1643148600000|2022-01-25 22:10:00|13952.6|13947.6|13956.3|13951.3|13958.5|13953.5|13952.5|13947.5|0
1643148900000|2022-01-25 22:15:00|13956.4|13951.4|13949.7|13944.7|13957.1|13952.1|13949.1|13944.1|0
1643149200000|2022-01-25 22:20:00|13949.8|13944.8|13952.4|13947.4|13954.7|13949.7|13947.2|13942.2|0
1643149500000|2022-01-25 22:25:00|13953.6|13948.6|13953|13948|13955.7|13950.7|13952.3|13947.3|0
1643149800000|2022-01-25 22:30:00|13953.1|13948.1|13962.8|13957.8|13964.2|13959.2|13951.1|13946.1|0
1643150100000|2022-01-25 22:35:00|13962.9|13957.9|13968.9|13963.9|13972.9|13967.9|13962.9|13957.9|0
1643150400000|2022-01-25 22:40:00|13969|13964|13970.1|13965.1|13970.9|13965.9|13969|13964|0
1643150700000|2022-01-25 22:45:00|13970.2|13965.2|13970.6|13965.6|13970.6|13965.6|13964.8|13959.8|0
1643151000000|2022-01-25 22:50:00|13970.5|13965.5|13968.2|13963.2|13970.6|13965.6|13967.5|13962.5|0
1643151300000|2022-01-25 22:55:00|13968.1|13963.1|13968.1|13963.1|13976|13971|13967.5|13962.5|0
1643151600000|2022-01-25 23:00:00|13967.9|13962.9|14023.5|14021.5|14025.2|14023.2|13964|13962|2603
1643151900000|2022-01-25 23:05:00|14023.8|14021.8|14103.7|14101.7|14112.5|14110.5|14004.5|14002.5|4060
1643152200000|2022-01-25 23:10:00|14105.7|14103.7|14158|14156|14169|14167|14099.7|14097.7|3969
1643152500000|2022-01-25 23:15:00|14159.2|14157.2|14177.6|14175.6|14177.8|14175.8|14142.3|14140.3|2993
1643152800000|2022-01-25 23:20:00|14177.5|14175.5|14178.2|14176.2|14180.3|14178.3|14162.6|14160.6|2024
1643153100000|2022-01-25 23:25:00|14178.5|14176.5|14207.2|14205.2|14212.1|14210.1|14157.8|14155.8|2948
1643153400000|2022-01-25 23:30:00|14208|14206|14192.2|14190.2|14225.2|14223.2|14188.7|14186.7|2923
1643153700000|2022-01-25 23:35:00|14193.1|14191.1|14195.1|14193.1|14204.6|14202.6|14185.6|14183.6|1043
1643154000000|2022-01-25 23:40:00|14195|14193|14234.2|14232.2|14246.7|14244.7|14193.8|14191.8|2933
1643154300000|2022-01-25 23:45:00|14234.1|14232.1|14252|14250|14268.3|14266.3|14233.6|14231.6|2313
1643154600000|2022-01-25 23:50:00|14252.3|14250.3|14242.1|14240.1|14259.3|14257.3|14238.2|14236.2|1384
1643154900000|2022-01-25 23:55:00|14242.2|14240.2|14207.8|14205.8|14242.8|14240.8|14200|14198|2494
1643155200000|2022-01-26 00:00:00|14208.2|14206.2|14175.1|14173.1|14214.3|14212.3|14167.6|14165.6|1849
1643155500000|2022-01-26 00:05:00|14175|14173|14181.7|14179.7|14189.7|14187.7|14168.7|14166.7|1310
1643155800000|2022-01-26 00:10:00|14181.8|14179.8|14199.3|14197.3|14215|14213|14177.6|14175.6|1705
1643156100000|2022-01-26 00:15:00|14199.2|14197.2|14145.7|14143.7|14205|14203|14144.5|14142.5|1570
1643156400000|2022-01-26 00:20:00|14145.6|14143.6|14154.5|14152.5|14156|14154|14136.3|14134.3|1519
1643156700000|2022-01-26 00:25:00|14154.7|14152.7|14146|14144|14180.3|14178.3|14141|14139|1526
1643157000000|2022-01-26 00:30:00|14145.7|14143.7|14176|14174|14180.7|14178.7|14122.7|14120.7|1746
1643157300000|2022-01-26 00:35:00|14176.3|14174.3|14187|14185|14193.5|14191.5|14166.7|14164.7|1134
1643157600000|2022-01-26 00:40:00|14187.2|14185.2|14164|14162|14187.8|14185.8|14155.2|14153.2|795
1643157900000|2022-01-26 00:45:00|14166.6|14164.6|14169.8|14167.8|14182.6|14180.6|14161.5|14159.5|612
1643158200000|2022-01-26 00:50:00|14170|14168|14154.7|14152.7|14178|14176|14154.7|14152.7|558
1643158500000|2022-01-26 00:55:00|14152.3|14150.3|14155.8|14153.8|14173.3|14171.3|14147.6|14145.6|954
1643158800000|2022-01-26 01:00:00|14155.6|14153.6|14167.7|14165.7|14167.7|14165.7|14142.3|14140.3|764
1643159100000|2022-01-26 01:05:00|14167.6|14165.6|14180.1|14178.1|14189.7|14187.7|14167.2|14165.2|1126
1643159400000|2022-01-26 01:10:00|14180.5|14178.5|14140.8|14138.8|14185.7|14183.7|14139.1|14137.1|1323
1643159700000|2022-01-26 01:15:00|14139.7|14137.7|14150.5|14148.5|14166.2|14164.2|14135.2|14133.2|975
1643160000000|2022-01-26 01:20:00|14150.3|14148.3|14181.2|14179.2|14187.3|14185.3|14150.3|14148.3|1192
1643160300000|2022-01-26 01:25:00|14180.1|14178.1|14185.5|14183.5|14186.8|14184.8|14175|14173|591
1643160600000|2022-01-26 01:30:00|14185.3|14183.3|14181.5|14179.5|14187.1|14185.1|14167.1|14165.1|758
1643160900000|2022-01-26 01:35:00|14181.6|14179.6|14197.3|14195.3|14205.5|14203.5|14159.1|14157.1|1281
1643161200000|2022-01-26 01:40:00|14197.2|14195.2|14176.1|14174.1|14200.1|14198.1|14171.8|14169.8|763
1643161500000|2022-01-26 01:45:00|14176.2|14174.2|14197.7|14195.7|14200.8|14198.8|14176.1|14174.1|531
1643161800000|2022-01-26 01:50:00|14197.8|14195.8|14188|14186|14207.2|14205.2|14183.2|14181.2|597
1643162100000|2022-01-26 01:55:00|14188.2|14186.2|14217|14215|14229.3|14227.3|14187.1|14185.1|1227
1643162400000|2022-01-26 02:00:00|14217.1|14215.1|14220.1|14218.1|14231.1|14229.1|14216.8|14214.8|740
1643162700000|2022-01-26 02:05:00|14221|14219|14234|14232|14239.6|14237.6|14217.8|14215.8|1211
1643163000000|2022-01-26 02:10:00|14233.7|14231.7|14235.6|14233.6|14240.3|14238.3|14229.7|14227.7|602
1643163300000|2022-01-26 02:15:00|14234.7|14232.7|14235.7|14233.7|14238.1|14236.1|14222.6|14220.6|799
1643163600000|2022-01-26 02:20:00|14236.7|14234.7|14242.3|14240.3|14252.6|14250.6|14229|14227|1087
1643163900000|2022-01-26 02:25:00|14241.1|14239.1|14233.8|14231.8|14241.8|14239.8|14229.5|14227.5|642
1643164200000|2022-01-26 02:30:00|14233.5|14231.5|14228.5|14226.5|14240.1|14238.1|14226|14224|540
1643164500000|2022-01-26 02:35:00|14228.3|14226.3|14219.5|14217.5|14230.2|14228.2|14218.5|14216.5|603
1643164800000|2022-01-26 02:40:00|14219.3|14217.3|14208|14206|14221.7|14219.7|14207.1|14205.1|653
1643165100000|2022-01-26 02:45:00|14207.3|14205.3|14221.6|14219.6|14221.6|14219.6|14206.6|14204.6|467
1643165400000|2022-01-26 02:50:00|14221.5|14219.5|14225.2|14223.2|14227.7|14225.7|14220.2|14218.2|490
1643165700000|2022-01-26 02:55:00|14225.1|14223.1|14205.8|14203.8|14227|14225|14202.2|14200.2|653
1643166000000|2022-01-26 03:00:00|14204.7|14202.7|14223.1|14221.1|14224.8|14222.8|14204.6|14202.6|489
1643166300000|2022-01-26 03:05:00|14222.3|14220.3|14233.5|14231.5|14250.1|14248.1|14221.3|14219.3|908
1643166600000|2022-01-26 03:10:00|14233.3|14231.3|14226.2|14224.2|14241.5|14239.5|14226|14224|476
1643166900000|2022-01-26 03:15:00|14226.1|14224.1|14237.6|14235.6|14239.8|14237.8|14220.8|14218.8|563
1643167200000|2022-01-26 03:20:00|14237.7|14235.7|14241.7|14239.7|14243.5|14241.5|14231.8|14229.8|537
1643167500000|2022-01-26 03:25:00|14241.6|14239.6|14228.6|14226.6|14244.1|14242.1|14225.1|14223.1|495
1643167800000|2022-01-26 03:30:00|14228.7|14226.7|14250.1|14248.1|14250.2|14248.2|14228.5|14226.5|762
1643168100000|2022-01-26 03:35:00|14250|14248|14244.1|14242.1|14255.1|14253.1|14243.6|14241.6|546
1643168400000|2022-01-26 03:40:00|14243.7|14241.7|14249.7|14247.7|14250|14248|14243.5|14241.5|272
1643168700000|2022-01-26 03:45:00|14249.6|14247.6|14252.7|14250.7|14256.6|14254.6|14246|14244|513
1643169000000|2022-01-26 03:50:00|14252.6|14250.6|14248.8|14246.8|14262.8|14260.8|14246.5|14244.5|805
1643169300000|2022-01-26 03:55:00|14249.6|14247.6|14247|14245|14251.7|14249.7|14244.2|14242.2|447
1643169600000|2022-01-26 04:00:00|14248.6|14246.6|14224.7|14222.7|14252.2|14250.2|14224.2|14222.2|1081
1643169900000|2022-01-26 04:05:00|14224.6|14222.6|14234|14232|14236|14234|14219.2|14217.2|616
1643170200000|2022-01-26 04:10:00|14232.8|14230.8|14240.2|14238.2|14240.8|14238.8|14231.7|14229.7|277
1643170500000|2022-01-26 04:15:00|14240.1|14238.1|14239.7|14237.7|14240.7|14238.7|14233|14231|264
1643170800000|2022-01-26 04:20:00|14239.6|14237.6|14236.1|14234.1|14240.7|14238.7|14234.6|14232.6|168
1643171100000|2022-01-26 04:25:00|14236.8|14234.8|14240|14238|14241.7|14239.7|14228|14226|395
1643171400000|2022-01-26 04:30:00|14239.7|14237.7|14239.5|14237.5|14241.7|14239.7|14235.1|14233.1|172
1643171700000|2022-01-26 04:35:00|14239.3|14237.3|14234.5|14232.5|14239.5|14237.5|14227.3|14225.3|404
1643172000000|2022-01-26 04:40:00|14234.7|14232.7|14232.5|14230.5|14238.6|14236.6|14228.1|14226.1|324
1643172300000|2022-01-26 04:45:00|14232.3|14230.3|14235.7|14233.7|14239.2|14237.2|14229|14227|212
1643172600000|2022-01-26 04:50:00|14235.5|14233.5|14236.6|14234.6|14239.1|14237.1|14233.5|14231.5|175
1643172900000|2022-01-26 04:55:00|14236.7|14234.7|14248.1|14246.1|14248.8|14246.8|14232.1|14230.1|477
1643173200000|2022-01-26 05:00:00|14248|14246|14243.2|14241.2|14248.8|14246.8|14238.1|14236.1|433
1643173500000|2022-01-26 05:05:00|14243.3|14241.3|14232.6|14230.6|14246.8|14244.8|14225.8|14223.8|676
1643173800000|2022-01-26 05:10:00|14233.3|14231.3|14219.6|14217.6|14233.3|14231.3|14217.2|14215.2|550
1643174100000|2022-01-26 05:15:00|14219.7|14217.7|14205.8|14203.8|14223.7|14221.7|14204|14202|976
1643174400000|2022-01-26 05:20:00|14206.1|14204.1|14201.3|14199.3|14208.5|14206.5|14197.3|14195.3|636
1643174700000|2022-01-26 05:25:00|14201.2|14199.2|14225|14223|14226.2|14224.2|14201.1|14199.1|694
1643175000000|2022-01-26 05:30:00|14225.7|14223.7|14219.8|14217.8|14233.3|14231.3|14218|14216|697
1643175300000|2022-01-26 05:35:00|14220|14218|14226.5|14224.5|14230.6|14228.6|14220|14218|257
1643175600000|2022-01-26 05:40:00|14226.6|14224.6|14222.8|14220.8|14228.3|14226.3|14219.6|14217.6|216
1643175900000|2022-01-26 05:45:00|14222.7|14220.7|14236.1|14234.1|14236.6|14234.6|14218.7|14216.7|388
1643176200000|2022-01-26 05:50:00|14235.6|14233.6|14239.7|14237.7|14240.6|14238.6|14232.5|14230.5|383
1643176500000|2022-01-26 05:55:00|14239.8|14237.8|14237|14235|14245.6|14243.6|14236.1|14234.1|360
1643176800000|2022-01-26 06:00:00|14235|14233|14251.5|14249.5|14253.5|14251.5|14230.8|14228.8|650
1643177100000|2022-01-26 06:05:00|14251.6|14249.6|14243.1|14241.1|14257|14255|14241.7|14239.7|530
1643177400000|2022-01-26 06:10:00|14243|14241|14234.2|14232.2|14245.1|14243.1|14232.5|14230.5|277
1643177700000|2022-01-26 06:15:00|14235.6|14233.6|14243.6|14241.6|14245.1|14243.1|14232.8|14230.8|265
1643178000000|2022-01-26 06:20:00|14243.5|14241.5|14244.5|14242.5|14251.5|14249.5|14241|14239|310
1643178300000|2022-01-26 06:25:00|14244.6|14242.6|14242.3|14240.3|14247.3|14245.3|14239.3|14237.3|180
1643178600000|2022-01-26 06:30:00|14243|14241|14233|14231|14245.8|14243.8|14227.3|14225.3|567
1643178900000|2022-01-26 06:35:00|14233.1|14231.1|14242.6|14240.6|14243.8|14241.8|14231.3|14229.3|318
1643179200000|2022-01-26 06:40:00|14242.8|14240.8|14238.2|14236.2|14244.7|14242.7|14235.8|14233.8|198
1643179500000|2022-01-26 06:45:00|14238.5|14236.5|14237.5|14235.5|14238.6|14236.6|14231.8|14229.8|315
1643179800000|2022-01-26 06:50:00|14236.5|14234.5|14220.8|14218.8|14238.7|14236.7|14217.3|14215.3|411
1643180100000|2022-01-26 06:55:00|14221|14219|14220.1|14218.1|14224.2|14222.2|14209.1|14207.1|831
1643180400000|2022-01-26 07:00:00|14220.3|14218.3|14205.5|14203.5|14233.5|14231.5|14202|14200|930
1643180700000|2022-01-26 07:05:00|14205.7|14203.7|14209.7|14207.7|14210.8|14208.8|14197.8|14195.8|583
1643181000000|2022-01-26 07:10:00|14209.8|14207.8|14190.7|14188.7|14212.8|14210.8|14180.6|14178.6|966
1643181300000|2022-01-26 07:15:00|14190.8|14188.8|14169.7|14167.7|14191.2|14189.2|14168|14166|1289
1643181600000|2022-01-26 07:20:00|14169.6|14167.6|14182.7|14180.7|14185.8|14183.8|14168|14166|617
1643181900000|2022-01-26 07:25:00|14185.6|14183.6|14187.7|14185.7|14188.8|14186.8|14173.7|14171.7|569
1643182200000|2022-01-26 07:30:00|14188.7|14186.7|14210.2|14208.2|14214.3|14212.3|14187.7|14185.7|1301
1643182500000|2022-01-26 07:35:00|14210.3|14208.3|14231.5|14229.5|14233.2|14231.2|14209|14207|891
1643182800000|2022-01-26 07:40:00|14231.3|14229.3|14229.6|14227.6|14233.8|14231.8|14222.3|14220.3|541
1643183100000|2022-01-26 07:45:00|14229.5|14227.5|14222.3|14220.3|14233.5|14231.5|14218.3|14216.3|560
1643183400000|2022-01-26 07:50:00|14222.5|14220.5|14241.8|14239.8|14243.5|14241.5|14220.7|14218.7|673
1643183700000|2022-01-26 07:55:00|14242.2|14240.2|14229|14227|14243|14241|14224.8|14222.8|589
1643184000000|2022-01-26 08:00:00|14230|14228|14271.5|14269.5|14272.3|14270.3|14225.8|14223.8|2310
1643184300000|2022-01-26 08:05:00|14271.6|14269.6|14287|14285|14298.7|14296.7|14266.8|14264.8|2357
1643184600000|2022-01-26 08:10:00|14287.3|14285.3|14289.6|14287.6|14304.1|14302.1|14277.6|14275.6|2122
1643184900000|2022-01-26 08:15:00|14289.7|14287.7|14289.8|14287.8|14297.8|14295.8|14280.2|14278.2|1297
1643185200000|2022-01-26 08:20:00|14289.7|14287.7|14305.6|14303.6|14316.8|14314.8|14286.8|14284.8|1901
1643185500000|2022-01-26 08:25:00|14305.7|14303.7|14314|14312|14325.8|14323.8|14303.3|14301.3|1389
1643185800000|2022-01-26 08:30:00|14314.1|14312.1|14309.1|14307.1|14333.7|14331.7|14308.5|14306.5|1634
1643186100000|2022-01-26 08:35:00|14308.7|14306.7|14330.3|14328.3|14337.1|14335.1|14307.7|14305.7|1285
1643186400000|2022-01-26 08:40:00|14330.2|14328.2|14331|14329|14342.1|14340.1|14325.3|14323.3|1274
1643186700000|2022-01-26 08:45:00|14330.6|14328.6|14325.2|14323.2|14332.7|14330.7|14308.3|14306.3|1416
1643187000000|2022-01-26 08:50:00|14324.6|14322.6|14316.5|14314.5|14327.6|14325.6|14307.8|14305.8|1033
1643187300000|2022-01-26 08:55:00|14316.3|14314.3|14323.6|14321.6|14334.5|14332.5|14310.8|14308.8|1402
1643187600000|2022-01-26 09:00:00|14323.5|14321.5|14344|14342|14378.7|14376.7|14317|14315|3760
1643187900000|2022-01-26 09:05:00|14344.1|14342.1|14378.8|14376.8|14380.7|14378.7|14339.6|14337.6|1920
1643188200000|2022-01-26 09:10:00|14378.7|14376.7|14397.7|14395.7|14410.2|14408.2|14376|14374|2713
1643188500000|2022-01-26 09:15:00|14397.8|14395.8|14392.3|14390.3|14409|14407|14388|14386|1745
1643188800000|2022-01-26 09:20:00|14392.2|14390.2|14414.7|14412.7|14415.6|14413.6|14374.7|14372.7|2186
1643189100000|2022-01-26 09:25:00|14415|14413|14394.1|14392.1|14421.1|14419.1|14393|14391|2341
1643189400000|2022-01-26 09:30:00|14394.2|14392.2|14406|14404|14407.7|14405.7|14391|14389|1572
1643189700000|2022-01-26 09:35:00|14406.2|14404.2|14440.6|14438.6|14442.6|14440.6|14398|14396|2110
1643190000000|2022-01-26 09:40:00|14440|14438|14448.6|14446.6|14451.2|14449.2|14431.5|14429.5|1596
1643190300000|2022-01-26 09:45:00|14448.5|14446.5|14434.8|14432.8|14458.5|14456.5|14434|14432|1677
1643190600000|2022-01-26 09:50:00|14435|14433|14423.6|14421.6|14440|14438|14422|14420|1349
1643190900000|2022-01-26 09:55:00|14423.7|14421.7|14419.8|14417.8|14425|14423|14411.6|14409.6|1372
1643191200000|2022-01-26 10:00:00|14419.6|14417.6|14404.2|14402.2|14419.8|14417.8|14383.7|14381.7|2249
1643191500000|2022-01-26 10:05:00|14404.1|14402.1|14396|14394|14407.3|14405.3|14390.8|14388.8|866
1643191800000|2022-01-26 10:10:00|14396.5|14394.5|14408.1|14406.1|14414.3|14412.3|14393.2|14391.2|791
1643192100000|2022-01-26 10:15:00|14408.2|14406.2|14405.5|14403.5|14420.7|14418.7|14403.1|14401.1|744
1643192400000|2022-01-26 10:20:00|14406|14404|14423|14421|14437.6|14435.6|14399.7|14397.7|1260
1643192700000|2022-01-26 10:25:00|14423.5|14421.5|14424.3|14422.3|14424.3|14422.3|14412.3|14410.3|959
1643193000000|2022-01-26 10:30:00|14423|14421|14436.5|14434.5|14447.5|14445.5|14422.1|14420.1|1372
1643193300000|2022-01-26 10:35:00|14436.1|14434.1|14434.1|14432.1|14445.5|14443.5|14434|14432|695
1643193600000|2022-01-26 10:40:00|14434.3|14432.3|14428.1|14426.1|14440.3|14438.3|14427.1|14425.1|693
1643193900000|2022-01-26 10:45:00|14428.2|14426.2|14443.6|14441.6|14445.2|14443.2|14425.6|14423.6|711
1643194200000|2022-01-26 10:50:00|14442.7|14440.7|14439.7|14437.7|14450|14448|14439.6|14437.6|767
1643194500000|2022-01-26 10:55:00|14439.3|14437.3|14425.8|14423.8|14440.8|14438.8|14421.7|14419.7|916
1643194800000|2022-01-26 11:00:00|14425.7|14423.7|14462.7|14460.7|14464.3|14462.3|14425.2|14423.2|2223
1643195100000|2022-01-26 11:05:00|14462.6|14460.6|14450.3|14448.3|14465.1|14463.1|14448.6|14446.6|1303
1643195400000|2022-01-26 11:10:00|14450.1|14448.1|14454.1|14452.1|14458.2|14456.2|14443.7|14441.7|1140
1643195700000|2022-01-26 11:15:00|14453.8|14451.8|14465.5|14463.5|14470.7|14468.7|14453.8|14451.8|1387
1643196000000|2022-01-26 11:20:00|14465.6|14463.6|14451.8|14449.8|14465.6|14463.6|14451|14449|465
1643196300000|2022-01-26 11:25:00|14452|14450|14440.2|14438.2|14454.2|14452.2|14433|14431|1071
1643196600000|2022-01-26 11:30:00|14440.6|14438.6|14465.2|14463.2|14467.7|14465.7|14439|14437|1016
1643196900000|2022-01-26 11:35:00|14465.3|14463.3|14474|14472|14476.2|14474.2|14465.1|14463.1|976
1643197200000|2022-01-26 11:40:00|14473.8|14471.8|14462|14460|14480.2|14478.2|14460.8|14458.8|719
1643197500000|2022-01-26 11:45:00|14461.8|14459.8|14464.3|14462.3|14468.3|14466.3|14454.5|14452.5|909
1643197800000|2022-01-26 11:50:00|14464.5|14462.5|14471.6|14469.6|14482.5|14480.5|14462.1|14460.1|905
1643198100000|2022-01-26 11:55:00|14471.5|14469.5|14478|14476|14479.8|14477.8|14458.7|14456.7|1053
1643198400000|2022-01-26 12:00:00|14477.7|14475.7|14441.2|14439.2|14478.6|14476.6|14438|14436|1745
1643198700000|2022-01-26 12:05:00|14441.7|14439.7|14439.3|14437.3|14454.3|14452.3|14434.2|14432.2|1642
1643199000000|2022-01-26 12:10:00|14439.5|14437.5|14419|14417|14439.8|14437.8|14417.2|14415.2|1440
1643199300000|2022-01-26 12:15:00|14418.7|14416.7|14413.2|14411.2|14422.3|14420.3|14404|14402|1697
1643199600000|2022-01-26 12:20:00|14413.1|14411.1|14390.6|14388.6|14418.6|14416.6|14386.8|14384.8|1425
1643199900000|2022-01-26 12:25:00|14390.8|14388.8|14413.6|14411.6|14413.7|14411.7|14390.8|14388.8|1249
1643200200000|2022-01-26 12:30:00|14413.7|14411.7|14422.8|14420.8|14430.3|14428.3|14412.6|14410.6|1856
1643200500000|2022-01-26 12:35:00|14422.2|14420.2|14425.8|14423.8|14432|14430|14420.3|14418.3|1023
1643200800000|2022-01-26 12:40:00|14425.7|14423.7|14409.3|14407.3|14428|14426|14404.1|14402.1|1068
1643201100000|2022-01-26 12:45:00|14409.5|14407.5|14405.7|14403.7|14417.7|14415.7|14402.5|14400.5|935
1643201400000|2022-01-26 12:50:00|14405.6|14403.6|14431.2|14429.2|14434.2|14432.2|14405.6|14403.6|1339
1643201700000|2022-01-26 12:55:00|14431.3|14429.3|14431.3|14429.3|14436|14434|14430|14428|958
1643202000000|2022-01-26 13:00:00|14435.3|14433.3|14466.5|14464.5|14467.2|14465.2|14424.8|14422.8|2734
1643202300000|2022-01-26 13:05:00|14466.3|14464.3|14457.6|14455.6|14466.3|14464.3|14454.2|14452.2|1155
1643202600000|2022-01-26 13:10:00|14457.5|14455.5|14463.3|14461.3|14467.2|14465.2|14457.5|14455.5|1937
1643202900000|2022-01-26 13:15:00|14463.5|14461.5|14477.2|14475.2|14491.7|14489.7|14463.5|14461.5|3144
1643203200000|2022-01-26 13:20:00|14477.8|14475.8|14512.1|14510.1|14512.5|14510.5|14477.5|14475.5|3573
1643203500000|2022-01-26 13:25:00|14512.2|14510.2|14499.7|14497.7|14522.2|14520.2|14499.7|14497.7|3608
1643203800000|2022-01-26 13:30:00|14499.6|14497.6|14471.8|14469.8|14503.3|14501.3|14467.8|14465.8|3049
1643204100000|2022-01-26 13:35:00|14471.7|14469.7|14464.7|14462.7|14485.6|14483.6|14462.2|14460.2|2000
1643204400000|2022-01-26 13:40:00|14465|14463|14460.2|14458.2|14476|14474|14454.2|14452.2|1978
1643204700000|2022-01-26 13:45:00|14459.7|14457.7|14469.6|14467.6|14475.2|14473.2|14453.6|14451.6|1418
1643205000000|2022-01-26 13:50:00|14469.7|14467.7|14459.7|14457.7|14471|14469|14457.3|14455.3|1164
1643205300000|2022-01-26 13:55:00|14459.1|14457.1|14481.6|14479.6|14483.1|14481.1|14456.8|14454.8|1733
1643205600000|2022-01-26 14:00:00|14481.3|14479.3|14454.2|14452.2|14493.3|14491.3|14454.1|14452.1|2766
1643205900000|2022-01-26 14:05:00|14454|14452|14452.7|14450.7|14460.2|14458.2|14440.6|14438.6|2584
1643206200000|2022-01-26 14:10:00|14452.6|14450.6|14452.5|14450.5|14465.1|14463.1|14436.6|14434.6|2340
1643206500000|2022-01-26 14:15:00|14453|14451|14450|14448|14458.5|14456.5|14443.6|14441.6|1533
1643206800000|2022-01-26 14:20:00|14450.3|14448.3|14447.2|14445.2|14462|14460|14442.3|14440.3|1538
1643207100000|2022-01-26 14:25:00|14447|14445|14492.3|14490.3|14493.6|14491.6|14447|14445|4366
1643207400000|2022-01-26 14:30:00|14491.8|14490.8|14434.7|14433.7|14513.3|14512.3|14424.1|14423.1|17753
1643207700000|2022-01-26 14:35:00|14435.7|14434.7|14413.6|14412.6|14449.2|14448.2|14399.7|14398.7|13518
1643208000000|2022-01-26 14:40:00|14413.5|14412.5|14384|14383|14425.1|14424.1|14366.2|14365.2|12932
1643208300000|2022-01-26 14:45:00|14384.1|14383.1|14430.8|14429.8|14445|14444|14384.1|14383.1|11495
1643208600000|2022-01-26 14:50:00|14430.7|14429.7|14469.3|14468.3|14480.1|14479.1|14410.3|14409.3|10924
1643208900000|2022-01-26 14:55:00|14468.7|14467.7|14470.2|14469.2|14474.6|14473.6|14440.6|14439.6|7611
1643209200000|2022-01-26 15:00:00|14471.2|14470.2|14520.8|14519.8|14530.5|14529.5|14447.3|14446.3|11704
1643209500000|2022-01-26 15:05:00|14521|14520|14505.5|14504.5|14529.8|14528.8|14488.3|14487.3|9192
1643209800000|2022-01-26 15:10:00|14505.6|14504.6|14457.4|14456.4|14506.3|14505.3|14451.9|14450.9|9677
1643210100000|2022-01-26 15:15:00|14457.3|14456.3|14460.5|14459.5|14465.5|14464.5|14416.3|14415.3|10843
1643210400000|2022-01-26 15:20:00|14460.8|14459.8|14408.4|14407.4|14468|14467|14404.2|14403.2|8465
1643210700000|2022-01-26 15:25:00|14408.8|14407.8|14398.2|14397.2|14419.5|14418.5|14372.5|14371.5|10516
1643211000000|2022-01-26 15:30:00|14398.4|14397.4|14414.5|14413.5|14433.4|14432.4|14370.3|14369.3|9819
1643211300000|2022-01-26 15:35:00|14414.8|14413.8|14391.5|14390.5|14425.2|14424.2|14383.5|14382.5|7972
1643211600000|2022-01-26 15:40:00|14392.2|14391.2|14361.3|14360.3|14415.5|14414.5|14352.2|14351.2|8037
1643211900000|2022-01-26 15:45:00|14361.5|14360.5|14361|14360|14374.3|14373.3|14340.8|14339.8|7544
1643212200000|2022-01-26 15:50:00|14360.3|14359.3|14369.4|14368.4|14378.9|14377.9|14352|14351|7216
1643212500000|2022-01-26 15:55:00|14369.3|14368.3|14405.7|14404.7|14413.4|14412.4|14348|14347|8023
1643212800000|2022-01-26 16:00:00|14405.5|14404.5|14375|14374|14405.7|14404.7|14356.9|14355.9|5937
1643213100000|2022-01-26 16:05:00|14375.5|14374.5|14415.4|14414.4|14423.8|14422.8|14370|14369|6787
1643213400000|2022-01-26 16:10:00|14415.7|14414.7|14438.2|14437.2|14446|14445|14407.5|14406.5|5828
1643213700000|2022-01-26 16:15:00|14438|14437|14438.4|14437.4|14460.7|14459.7|14425.9|14424.9|6201
1643214000000|2022-01-26 16:20:00|14438.7|14437.7|14455.2|14454.2|14470.3|14469.3|14429.4|14428.4|5172
1643214300000|2022-01-26 16:25:00|14455.4|14454.4|14447.7|14446.7|14464.9|14463.9|14442.7|14441.7|4037
1643214600000|2022-01-26 16:30:00|14447|14446|14463|14462|14478|14477|14445.3|14444.3|5533
1643214900000|2022-01-26 16:35:00|14462.7|14461.7|14456|14455|14472.2|14471.2|14436.3|14435.3|4209
1643215200000|2022-01-26 16:40:00|14456.5|14455.5|14476.8|14475.8|14484.8|14483.8|14456.4|14455.4|3896
1643215500000|2022-01-26 16:45:00|14477.3|14476.3|14463.7|14462.7|14488.5|14487.5|14452.8|14451.8|3919
1643215800000|2022-01-26 16:50:00|14463.3|14462.3|14470.3|14469.3|14478|14477|14432.3|14431.3|4948
1643216100000|2022-01-26 16:55:00|14470.2|14469.2|14462.2|14461.2|14478.5|14477.5|14450.3|14449.3|3419
1643216400000|2022-01-26 17:00:00|14462.8|14461.8|14470.3|14469.3|14486.9|14485.9|14456.5|14455.5|3574
1643216700000|2022-01-26 17:05:00|14470.4|14469.4|14484|14483|14484.3|14483.3|14463.5|14462.5|2998
1643217000000|2022-01-26 17:10:00|14484.4|14483.4|14497.2|14496.2|14507.7|14506.7|14469.2|14468.2|4278
1643217300000|2022-01-26 17:15:00|14498|14497|14490.3|14489.3|14512.7|14511.7|14488.8|14487.8|3429
1643217600000|2022-01-26 17:20:00|14491|14490|14494.8|14493.8|14505.3|14504.3|14486.5|14485.5|2678
1643217900000|2022-01-26 17:25:00|14494.7|14493.7|14510.3|14509.3|14511.5|14510.5|14486.9|14485.9|2580
1643218200000|2022-01-26 17:30:00|14510.5|14509.5|14506.2|14505.2|14513.4|14512.4|14492.4|14491.4|2680
1643218500000|2022-01-26 17:35:00|14506|14505|14525.4|14524.4|14533|14532|14504.4|14503.4|4537
1643218800000|2022-01-26 17:40:00|14525.9|14524.9|14561|14560|14563.3|14562.3|14524.6|14523.6|5517
1643219100000|2022-01-26 17:45:00|14561.1|14560.1|14555.1|14554.1|14562.8|14561.8|14539|14538|3832
1643219400000|2022-01-26 17:50:00|14555|14554|14546.8|14545.8|14555.8|14554.8|14534.3|14533.3|2694
1643219700000|2022-01-26 17:55:00|14548.3|14547.3|14550.1|14549.1|14557.4|14556.4|14543|14542|2278
1643220000000|2022-01-26 18:00:00|14550.3|14549.3|14492.6|14491.6|14554.8|14553.8|14478.4|14477.4|6747
1643220300000|2022-01-26 18:05:00|14492.8|14491.8|14506.9|14505.9|14511|14510|14479.5|14478.5|3723
1643220600000|2022-01-26 18:10:00|14505.4|14504.4|14525.5|14524.5|14529.4|14528.4|14497.8|14496.8|2789
1643220900000|2022-01-26 18:15:00|14525.3|14524.3|14511.8|14510.8|14530.5|14529.5|14503.3|14502.3|2770
1643221200000|2022-01-26 18:20:00|14511.9|14510.9|14499|14498|14512.4|14511.4|14481.4|14480.4|3846
1643221500000|2022-01-26 18:25:00|14499.1|14498.1|14510.1|14509.1|14520.1|14519.1|14494.6|14493.6|2710
1643221800000|2022-01-26 18:30:00|14510|14509|14500.5|14499.5|14520.9|14519.9|14491.5|14490.5|3100
1643222100000|2022-01-26 18:35:00|14500.4|14499.4|14493.8|14492.8|14508.6|14507.6|14486.6|14485.6|2813
1643222400000|2022-01-26 18:40:00|14493.6|14492.6|14502.9|14501.9|14510.3|14509.3|14487.5|14486.5|2476
1643222700000|2022-01-26 18:45:00|14502.1|14501.1|14500.5|14499.5|14504.8|14503.8|14490|14489|2772
1643223000000|2022-01-26 18:50:00|14500.4|14499.4|14524.1|14523.1|14530.4|14529.4|14490|14489|3456
1643223300000|2022-01-26 18:55:00|14524|14523|14494.3|14493.3|14524|14523|14492.5|14491.5|2418
1643223600000|2022-01-26 19:00:00|14493.6|14492.6|14586.1|14585.1|14636.9|14635.9|14493.6|14492.6|22484
1643223900000|2022-01-26 19:05:00|14586.6|14585.6|14589.6|14588.6|14654.3|14653.3|14580.9|14579.9|9526
1643224200000|2022-01-26 19:10:00|14589.4|14588.4|14437.5|14436.5|14617.3|14616.3|14414.9|14413.9|15506
1643224500000|2022-01-26 19:15:00|14438.4|14437.4|14454.6|14453.6|14482.5|14481.5|14422|14421|12612
1643224800000|2022-01-26 19:20:00|14454.4|14453.4|14453.9|14452.9|14469.1|14468.1|14408|14407|10170
1643225100000|2022-01-26 19:25:00|14454.3|14453.3|14523.5|14522.5|14540.4|14539.4|14453.6|14452.6|9149
1643225400000|2022-01-26 19:30:00|14522.9|14521.9|14417.5|14416.5|14527.1|14526.1|14393.4|14392.4|11326
1643225700000|2022-01-26 19:35:00|14416.5|14415.5|14528.4|14527.4|14562.4|14561.4|14385|14384|17815
1643226000000|2022-01-26 19:40:00|14530.6|14529.6|14358.1|14357.1|14534.8|14533.8|14357.9|14356.9|22027
1643226300000|2022-01-26 19:45:00|14356.8|14355.8|14231.3|14230.3|14367.5|14366.5|14209.1|14208.1|31014
1643226600000|2022-01-26 19:50:00|14229|14228|14295.5|14294.5|14323.5|14322.5|14226.3|14225.3|16458
1643226900000|2022-01-26 19:55:00|14296.8|14295.8|14278.1|14277.1|14298.6|14297.6|14245.8|14244.8|9004
1643227200000|2022-01-26 20:00:00|14274.9|14273.9|14115.3|14114.3|14274.9|14273.9|14088.1|14087.1|14193
1643227500000|2022-01-26 20:05:00|14115.1|14114.1|14016.1|14015.1|14129.8|14128.8|14016|14015|14358
1643227800000|2022-01-26 20:10:00|14015.6|14014.6|14087.8|14086.8|14130|14129|14015.4|14014.4|13352
1643228100000|2022-01-26 20:15:00|14088.5|14087.5|14055.5|14054.5|14121.6|14120.6|14040.5|14039.5|8299
1643228400000|2022-01-26 20:20:00|14057.4|14056.4|14045.5|14044.5|14079|14078|13992.4|13991.4|9473
1643228700000|2022-01-26 20:25:00|14044.8|14043.8|14181.1|14180.1|14187.4|14186.4|14022.6|14021.6|12447
1643229000000|2022-01-26 20:30:00|14181|14180|14112.9|14111.9|14202.3|14201.3|14105.1|14104.1|9035
1643229300000|2022-01-26 20:35:00|14113|14112|14114.8|14113.8|14148|14147|14066.5|14065.5|8592
1643229600000|2022-01-26 20:40:00|14116.6|14115.6|14145.4|14144.4|14198.4|14197.4|14082.8|14081.8|8118
1643229900000|2022-01-26 20:45:00|14145.5|14144.5|14134|14133|14192.5|14191.5|14096.3|14095.3|8259
1643230200000|2022-01-26 20:50:00|14133.9|14132.9|14189.3|14188.3|14195.4|14194.4|14080.7|14079.7|7956
1643230500000|2022-01-26 20:55:00|14178.7|14177.7|14166.9|14165.9|14201.9|14200.9|14123|14122|14516
1643230800000|2022-01-26 21:00:00|14167.8|14166.8|14167.3|14165.3|14185.8|14183.8|14140.8|14138.8|7039
1643231100000|2022-01-26 21:05:00|14167.7|14165.7|14102.4|14100.4|14189.5|14187.5|14098.3|14096.3|6057
1643231400000|2022-01-26 21:10:00|14102.3|14100.3|14091.3|14089.3|14111|14109|14074.3|14072.3|3493
1643231700000|2022-01-26 21:15:00|14091.2|14089.2|14117.5|14115.5|14124.3|14122.3|14088.5|14086.5|1650
1643232000000|2022-01-26 21:20:00|14117.2|14115.2|14116.4|14114.4|14122.3|14120.3|14103.7|14101.7|910
1643232300000|2022-01-26 21:25:00|14116.3|14114.3|14126.5|14124.5|14127.3|14125.3|14110.2|14108.2|600
1643232600000|2022-01-26 21:30:00|14126.7|14124.7|14120.7|14118.7|14129.9|14127.9|14118.9|14116.9|629
1643232900000|2022-01-26 21:35:00|14120.8|14118.8|14104|14102|14120.8|14118.8|14097.5|14095.5|992
1643233200000|2022-01-26 21:40:00|14105.4|14103.4|14141.5|14139.5|14141.7|14139.7|14102|14100|689
1643233500000|2022-01-26 21:45:00|14141.3|14139.3|14164.7|14162.7|14174.3|14172.3|14137.3|14135.3|1352
1643233800000|2022-01-26 21:50:00|14163.9|14161.9|14171.3|14169.3|14171.8|14169.8|14151.9|14149.9|1021
1643234100000|2022-01-26 21:55:00|14171.2|14169.2|14172.4|14167.4|14173.8|14171.8|14166.5|14164.5|938
1643234400000|2022-01-26 22:00:00|14172.5|14167.5|14173.4|14168.4|14174.9|14169.9|14172.1|14167.1|0
1643234700000|2022-01-26 22:05:00|14172.6|14167.6|14178.1|14173.1|14182|14177|14172.6|14167.6|0
1643235000000|2022-01-26 22:10:00|14178.2|14173.2|14191.1|14186.1|14191.2|14186.2|14178.2|14173.2|0
1643235300000|2022-01-26 22:15:00|14191.2|14186.2|14201.2|14196.2|14201.3|14196.3|14191.1|14186.1|0
1643235600000|2022-01-26 22:20:00|14201.3|14196.3|14209.8|14204.8|14215.7|14210.7|14201.1|14196.1|0
1643235900000|2022-01-26 22:25:00|14210|14205|14206|14201|14211.9|14206.9|14204.7|14199.7|0
1643236200000|2022-01-26 22:30:00|14206.2|14201.2|14209.8|14204.8|14211.1|14206.1|14206.2|14201.2|0
1643236500000|2022-01-26 22:35:00|14210.3|14205.3|14230.6|14225.6|14230.6|14225.6|14208.5|14203.5|0
1643236800000|2022-01-26 22:40:00|14231.4|14226.4|14249.7|14244.7|14257.4|14252.4|14225.2|14220.2|0
1643237100000|2022-01-26 22:45:00|14248|14243|14242.3|14237.3|14250.5|14245.5|14241.7|14236.7|0
1643237400000|2022-01-26 22:50:00|14241.8|14236.8|14224.3|14219.3|14242.2|14237.2|14222.5|14217.5|0
1643237700000|2022-01-26 22:55:00|14224.1|14219.1|14212.3|14207.3|14224.1|14219.1|14209.9|14204.9|0
1643238000000|2022-01-26 23:00:00|14212.4|14210.4|14249.3|14247.3|14261.9|14259.9|14204|14202|3615
1643238300000|2022-01-26 23:05:00|14249.7|14247.7|14284.9|14282.9|14284.9|14282.9|14239.2|14237.2|1668
1643238600000|2022-01-26 23:10:00|14286.3|14284.3|14280|14278|14286.9|14284.9|14266.7|14264.7|1194
1643238900000|2022-01-26 23:15:00|14279.3|14277.3|14262.5|14260.5|14291.2|14289.2|14255.7|14253.7|1629
1643239200000|2022-01-26 23:20:00|14264.4|14262.4|14271.5|14269.5|14281.8|14279.8|14261.8|14259.8|1082
1643239500000|2022-01-26 23:25:00|14271.4|14269.4|14282.7|14280.7|14285.2|14283.2|14265.8|14263.8|691
1643239800000|2022-01-26 23:30:00|14283.7|14281.7|14295.2|14293.2|14299.7|14297.7|14280.8|14278.8|1130
1643240100000|2022-01-26 23:35:00|14294.7|14292.7|14285.2|14283.2|14298.8|14296.8|14283.7|14281.7|812
1643240400000|2022-01-26 23:40:00|14286|14284|14286.8|14284.8|14290.9|14288.9|14279.2|14277.2|703
1643240700000|2022-01-26 23:45:00|14287|14285|14285|14283|14294|14292|14282.4|14280.4|680
1643241000000|2022-01-26 23:50:00|14285.2|14283.2|14274.4|14272.4|14285.5|14283.5|14271.8|14269.8|768
1643241300000|2022-01-26 23:55:00|14273.9|14271.9|14285.5|14283.5|14288.4|14286.4|14272.8|14270.8|587
1643241600000|2022-01-27 00:00:00|14285.4|14283.4|14275.9|14273.9|14291|14289|14264.8|14262.8|1320
1643241900000|2022-01-27 00:05:00|14276|14274|14253.2|14251.2|14278.7|14276.7|14247.7|14245.7|1230
1643242200000|2022-01-27 00:10:00|14252.7|14250.7|14236.9|14234.9|14254.9|14252.9|14232.4|14230.4|1228
1643242500000|2022-01-27 00:15:00|14237|14235|14223.8|14221.8|14237.3|14235.3|14219.3|14217.3|1207
1643242800000|2022-01-27 00:20:00|14223.2|14221.2|14240.4|14238.4|14244.7|14242.7|14210.4|14208.4|1734
1643243100000|2022-01-27 00:25:00|14240.5|14238.5|14227|14225|14247.4|14245.4|14220.9|14218.9|1046
1643243400000|2022-01-27 00:30:00|14227.7|14225.7|14228.7|14226.7|14229.5|14227.5|14208.8|14206.8|1258
1643243700000|2022-01-27 00:35:00|14228.8|14226.8|14222.3|14220.3|14231.4|14229.4|14215|14213|952
1643244000000|2022-01-27 00:40:00|14221.8|14219.8|14215.7|14213.7|14226.5|14224.5|14202.5|14200.5|1140
1643244300000|2022-01-27 00:45:00|14215.8|14213.8|14213|14211|14222.4|14220.4|14207.8|14205.8|777
1643244600000|2022-01-27 00:50:00|14213.2|14211.2|14188.5|14186.5|14229.4|14227.4|14187.4|14185.4|1271
1643244900000|2022-01-27 00:55:00|14188.4|14186.4|14176.8|14174.8|14198.7|14196.7|14171.8|14169.8|1747
1643245200000|2022-01-27 01:00:00|14176.7|14174.7|14136|14134|14185.3|14183.3|14128.7|14126.7|2250
1643245500000|2022-01-27 01:05:00|14136.4|14134.4|14107|14105|14145.3|14143.3|14090.5|14088.5|2579
1643245800000|2022-01-27 01:10:00|14107.3|14105.3|14107.4|14105.4|14129.2|14127.2|14101.4|14099.4|1593
1643246100000|2022-01-27 01:15:00|14108.3|14106.3|14052.4|14050.4|14115.8|14113.8|14032.3|14030.3|3160
1643246400000|2022-01-27 01:20:00|14053.3|14051.3|14063.9|14061.9|14067.4|14065.4|14029|14027|1970
1643246700000|2022-01-27 01:25:00|14064.7|14062.7|14060.9|14058.9|14078.9|14076.9|14056.4|14054.4|1439
1643247000000|2022-01-27 01:30:00|14061.2|14059.2|14076.9|14074.9|14080|14078|14047|14045|1533
1643247300000|2022-01-27 01:35:00|14077.5|14075.5|14059.8|14057.8|14089.8|14087.8|14058.8|14056.8|1046
1643247600000|2022-01-27 01:40:00|14059.9|14057.9|14055|14053|14070.8|14068.8|14037.7|14035.7|1491
1643247900000|2022-01-27 01:45:00|14055.8|14053.8|14044|14042|14060.2|14058.2|14035|14033|1364
1643248200000|2022-01-27 01:50:00|14044.9|14042.9|14040.5|14038.5|14059.3|14057.3|14031.7|14029.7|1309
1643248500000|2022-01-27 01:55:00|14040.7|14038.7|14010|14008|14042.2|14040.2|13996.4|13994.4|3058
1643248800000|2022-01-27 02:00:00|14010.2|14008.2|13971|13969|14010.2|14008.2|13951.4|13949.4|3178
1643249100000|2022-01-27 02:05:00|13971.4|13969.4|13930.8|13928.8|13979.8|13977.8|13927.5|13925.5|2560
1643249400000|2022-01-27 02:10:00|13930.7|13928.7|13942.9|13940.9|13953.5|13951.5|13930.5|13928.5|1396
1643249700000|2022-01-27 02:15:00|13942.8|13940.8|13939.2|13937.2|13949.2|13947.2|13933.3|13931.3|1052
1643250000000|2022-01-27 02:20:00|13939.5|13937.5|13945|13943|13948.3|13946.3|13936.7|13934.7|896
1643250300000|2022-01-27 02:25:00|13945.2|13943.2|13922.3|13920.3|13948.3|13946.3|13910.7|13908.7|2032
1643250600000|2022-01-27 02:30:00|13922.2|13920.2|13921.5|13919.5|13936.3|13934.3|13918.5|13916.5|1322
1643250900000|2022-01-27 02:35:00|13921.4|13919.4|13969.5|13967.5|13975.2|13973.2|13919.8|13917.8|1892
1643251200000|2022-01-27 02:40:00|13969.7|13967.7|13960.8|13958.8|13976.9|13974.9|13958.3|13956.3|1371
1643251500000|2022-01-27 02:45:00|13962.7|13960.7|13988.8|13986.8|13997.2|13995.2|13962.5|13960.5|1696
1643251800000|2022-01-27 02:50:00|13988.7|13986.7|13977.5|13975.5|13995.2|13993.2|13970.9|13968.9|1043
1643252100000|2022-01-27 02:55:00|13976.7|13974.7|13957.3|13955.3|13978.5|13976.5|13954.3|13952.3|1141
1643252400000|2022-01-27 03:00:00|13957.7|13955.7|13929.2|13927.2|13970.8|13968.8|13921.7|13919.7|1356
1643252700000|2022-01-27 03:05:00|13930|13928|13953.2|13951.2|13957.2|13955.2|13922.7|13920.7|1100
1643253000000|2022-01-27 03:10:00|13952.9|13950.9|13943.7|13941.7|13955.7|13953.7|13941.9|13939.9|617
1643253300000|2022-01-27 03:15:00|13944|13942|13985.5|13983.5|13987.9|13985.9|13940.9|13938.9|1631
1643253600000|2022-01-27 03:20:00|13985.8|13983.8|13978.8|13976.8|14004.9|14002.9|13978|13976|1552
1643253900000|2022-01-27 03:25:00|13978.3|13976.3|13976.5|13974.5|13980.7|13978.7|13968.8|13966.8|731
1643254200000|2022-01-27 03:30:00|13976.4|13974.4|13978.7|13976.7|13995.2|13993.2|13970.7|13968.7|1074
1643254500000|2022-01-27 03:35:00|13978.8|13976.8|13941|13939|13979.7|13977.7|13931.5|13929.5|1469
1643254800000|2022-01-27 03:40:00|13940.9|13938.9|13895.4|13893.4|13942.2|13940.2|13874.3|13872.3|2890
1643255100000|2022-01-27 03:45:00|13895.3|13893.3|13888.5|13886.5|13903.3|13901.3|13863.8|13861.8|2118
1643255400000|2022-01-27 03:50:00|13888.8|13886.8|13898.4|13896.4|13915.3|13913.3|13886.2|13884.2|1376
1643255700000|2022-01-27 03:55:00|13898.3|13896.3|13903.8|13901.8|13907.9|13905.9|13877.3|13875.3|1275
1643256000000|2022-01-27 04:00:00|13901.8|13899.8|13900.2|13898.2|13915|13913|13894.5|13892.5|890
1643256300000|2022-01-27 04:05:00|13900.3|13898.3|13903.2|13901.2|13907.9|13905.9|13894.4|13892.4|598
1643256600000|2022-01-27 04:10:00|13903|13901|13908.8|13906.8|13912.9|13910.9|13895|13893|1153
1643256900000|2022-01-27 04:15:00|13908.4|13906.4|13935.8|13933.8|13937.4|13935.4|13894.4|13892.4|1477
1643257200000|2022-01-27 04:20:00|13936.4|13934.4|13928.4|13926.4|13940.5|13938.5|13923.8|13921.8|992
1643257500000|2022-01-27 04:25:00|13926.3|13924.3|13946.3|13944.3|13954|13952|13924.4|13922.4|1165
1643257800000|2022-01-27 04:30:00|13947.2|13945.2|13955.8|13953.8|13963.9|13961.9|13943.7|13941.7|1037
1643258100000|2022-01-27 04:35:00|13955.5|13953.5|13955.5|13953.5|13960.9|13958.9|13950.5|13948.5|754
1643258400000|2022-01-27 04:40:00|13955|13953|13940.2|13938.2|13957.3|13955.3|13936|13934|830
1643258700000|2022-01-27 04:45:00|13940.9|13938.9|13941.8|13939.8|13946.9|13944.9|13936.8|13934.8|626
1643259000000|2022-01-27 04:50:00|13941.9|13939.9|13947.2|13945.2|13953.7|13951.7|13940.2|13938.2|481
1643259300000|2022-01-27 04:55:00|13947.3|13945.3|13950.5|13948.5|13953.4|13951.4|13943.8|13941.8|493
1643259600000|2022-01-27 05:00:00|13950.4|13948.4|13987|13985|13987|13985|13945.4|13943.4|1405
1643259900000|2022-01-27 05:05:00|13987.4|13985.4|13964.3|13962.3|13990.9|13988.9|13962.2|13960.2|860
1643260200000|2022-01-27 05:10:00|13964.8|13962.8|13942.2|13940.2|13967.2|13965.2|13941.2|13939.2|727
1643260500000|2022-01-27 05:15:00|13942|13940|13901.2|13899.2|13944.9|13942.9|13898.8|13896.8|1740
1643260800000|2022-01-27 05:20:00|13901|13899|13907.2|13905.2|13916.7|13914.7|13900.9|13898.9|994
1643261100000|2022-01-27 05:25:00|13907.7|13905.7|13931.3|13929.3|13937.8|13935.8|13905.8|13903.8|1065
1643261400000|2022-01-27 05:30:00|13931.2|13929.2|13958|13956|13966.2|13964.2|13928.7|13926.7|1229
1643261700000|2022-01-27 05:35:00|13957.9|13955.9|13960.5|13958.5|13968.8|13966.8|13949.8|13947.8|930
1643262000000|2022-01-27 05:40:00|13960.7|13958.7|13967.4|13965.4|13973.2|13971.2|13944.2|13942.2|894
1643262300000|2022-01-27 05:45:00|13967.5|13965.5|13958.9|13956.9|13967.9|13965.9|13949.4|13947.4|550
1643262600000|2022-01-27 05:50:00|13958.8|13956.8|13947.7|13945.7|13964.7|13962.7|13936.8|13934.8|601
1643262900000|2022-01-27 05:55:00|13947.5|13945.5|13952.8|13950.8|13958.7|13956.7|13938.4|13936.4|514
1643263200000|2022-01-27 06:00:00|13948.8|13946.8|13949.4|13947.4|13968.3|13966.3|13938.9|13936.9|854
1643263500000|2022-01-27 06:05:00|13949.3|13947.3|13975.9|13973.9|13976.8|13974.8|13939.2|13937.2|736
1643263800000|2022-01-27 06:10:00|13976|13974|13987.5|13985.5|14000|13998|13975.9|13973.9|1024
1643264100000|2022-01-27 06:15:00|13987.7|13985.7|13970.2|13968.2|13989.5|13987.5|13965.4|13963.4|639
1643264400000|2022-01-27 06:20:00|13970|13968|13948.9|13946.9|13975.7|13973.7|13947|13945|746
1643264700000|2022-01-27 06:25:00|13947.2|13945.2|13936.5|13934.5|13953.4|13951.4|13922|13920|1363
1643265000000|2022-01-27 06:30:00|13936|13934|13922.2|13920.2|13937.2|13935.2|13915.4|13913.4|1234
1643265300000|2022-01-27 06:35:00|13922|13920|13932.5|13930.5|13942.2|13940.2|13913.7|13911.7|938
1643265600000|2022-01-27 06:40:00|13932.4|13930.4|13926.5|13924.5|13940.7|13938.7|13915.7|13913.7|939
1643265900000|2022-01-27 06:45:00|13926.7|13924.7|13905.3|13903.3|13928.7|13926.7|13900.8|13898.8|1168
1643266200000|2022-01-27 06:50:00|13904.9|13902.9|13935.7|13933.7|13936.7|13934.7|13904|13902|971
1643266500000|2022-01-27 06:55:00|13937|13935|13942.8|13940.8|13948.4|13946.4|13928.3|13926.3|830
1643266800000|2022-01-27 07:00:00|13942.9|13940.9|13966.9|13964.9|13967.4|13965.4|13942|13940|1355
1643267100000|2022-01-27 07:05:00|13966.8|13964.8|13946.3|13944.3|13981.2|13979.2|13945.3|13943.3|1194
1643267400000|2022-01-27 07:10:00|13946.4|13944.4|13978.5|13976.5|13996|13994|13942.2|13940.2|1334
1643267700000|2022-01-27 07:15:00|13978.8|13976.8|13986.4|13984.4|13998.3|13996.3|13972.7|13970.7|1045
1643268000000|2022-01-27 07:20:00|13986.3|13984.3|13970.8|13968.8|13993.4|13991.4|13970.5|13968.5|972
1643268300000|2022-01-27 07:25:00|13970.7|13968.7|13981.9|13979.9|13999.2|13997.2|13960.3|13958.3|1370
1643268600000|2022-01-27 07:30:00|13982.4|13980.4|13999.3|13997.3|14022.2|14020.2|13974.2|13972.2|2225
1643268900000|2022-01-27 07:35:00|13999.4|13997.4|14012.2|14010.2|14017.9|14015.9|13995.5|13993.5|1052
1643269200000|2022-01-27 07:40:00|14012.3|14010.3|14026.9|14024.9|14029.3|14027.3|14012.3|14010.3|1900
1643269500000|2022-01-27 07:45:00|14027.4|14025.4|14011.8|14009.8|14033.8|14031.8|13997.3|13995.3|1604
1643269800000|2022-01-27 07:50:00|14011.5|14009.5|14025.2|14023.2|14027.2|14025.2|14005.3|14003.3|786
1643270100000|2022-01-27 07:55:00|14024.9|14022.9|13992.3|13990.3|14029.5|14027.5|13985.5|13983.5|1252
1643270400000|2022-01-27 08:00:00|13992.5|13990.5|14019.4|14017.4|14025.3|14023.3|13990|13988|2259
1643270700000|2022-01-27 08:05:00|14019.2|14017.2|14013.3|14011.3|14036.3|14034.3|14004|14002|2244
1643271000000|2022-01-27 08:10:00|14013.4|14011.4|14071.3|14069.3|14076.8|14074.8|13998.9|13996.9|3068
1643271300000|2022-01-27 08:15:00|14071|14069|14130.8|14128.8|14131.3|14129.3|14062|14060|3654
1643271600000|2022-01-27 08:20:00|14131|14129|14107.2|14105.2|14142|14140|14102.3|14100.3|2891
1643271900000|2022-01-27 08:25:00|14107.5|14105.5|14099.3|14097.3|14111|14109|14085.9|14083.9|1844
1643272200000|2022-01-27 08:30:00|14099.4|14097.4|14080.3|14078.3|14104.2|14102.2|14064|14062|1937
1643272500000|2022-01-27 08:35:00|14080.2|14078.2|14081.5|14079.5|14106.4|14104.4|14076.3|14074.3|1335
1643272800000|2022-01-27 08:40:00|14081.7|14079.7|14108.8|14106.8|14112.8|14110.8|14080|14078|1098
1643273100000|2022-01-27 08:45:00|14108.7|14106.7|14109.4|14107.4|14140.8|14138.8|14094.3|14092.3|1788
1643273400000|2022-01-27 08:50:00|14109.3|14107.3|14125.5|14123.5|14128.2|14126.2|14107.5|14105.5|845
1643273700000|2022-01-27 08:55:00|14125.4|14123.4|14139.2|14137.2|14142.4|14140.4|14124.2|14122.2|1270
1643274000000|2022-01-27 09:00:00|14139|14137|14161.4|14159.4|14187.4|14185.4|14114.4|14112.4|3367
1643274300000|2022-01-27 09:05:00|14161.5|14159.5|14135.2|14133.2|14175.5|14173.5|14131.9|14129.9|1948
1643274600000|2022-01-27 09:10:00|14135|14133|14159.9|14157.9|14168.8|14166.8|14120.7|14118.7|1781
1643274900000|2022-01-27 09:15:00|14160|14158|14168.7|14166.7|14173.8|14171.8|14143.4|14141.4|1173
1643275200000|2022-01-27 09:20:00|14167.4|14165.4|14189.7|14187.7|14192.4|14190.4|14144|14142|1589
1643275500000|2022-01-27 09:25:00|14189.5|14187.5|14196|14194|14207.4|14205.4|14185.4|14183.4|1963
1643275800000|2022-01-27 09:30:00|14195.9|14193.9|14180.7|14178.7|14196.2|14194.2|14173.2|14171.2|1592
1643276100000|2022-01-27 09:35:00|14180.5|14178.5|14186|14184|14195.5|14193.5|14176.4|14174.4|1236
1643276400000|2022-01-27 09:40:00|14184.7|14182.7|14213|14211|14219.2|14217.2|14175|14173|1502
1643276700000|2022-01-27 09:45:00|14213.2|14211.2|14220.9|14218.9|14227.4|14225.4|14203.2|14201.2|1270
1643277000000|2022-01-27 09:50:00|14221|14219|14237.3|14235.3|14248.4|14246.4|14216.7|14214.7|1870
1643277300000|2022-01-27 09:55:00|14237|14235|14228.9|14226.9|14244.7|14242.7|14227.7|14225.7|1331
1643277600000|2022-01-27 10:00:00|14229|14227|14259.2|14257.2|14262.3|14260.3|14226.4|14224.4|1232
1643277900000|2022-01-27 10:05:00|14259|14257|14238.3|14236.3|14259|14257|14237|14235|1125
1643278200000|2022-01-27 10:10:00|14238.2|14236.2|14211.7|14209.7|14249.9|14247.9|14209.3|14207.3|1734
1643278500000|2022-01-27 10:15:00|14211.8|14209.8|14190.2|14188.2|14224.4|14222.4|14189.2|14187.2|1267
1643278800000|2022-01-27 10:20:00|14190.9|14188.9|14213.8|14211.8|14215.9|14213.9|14186.9|14184.9|1152
1643279100000|2022-01-27 10:25:00|14213.9|14211.9|14215.2|14213.2|14236.3|14234.3|14208.5|14206.5|1316
1643279400000|2022-01-27 10:30:00|14215.8|14213.8|14208.7|14206.7|14221.2|14219.2|14197.3|14195.3|1298
1643279700000|2022-01-27 10:35:00|14207.9|14205.9|14219.4|14217.4|14221.7|14219.7|14196.3|14194.3|814
1643280000000|2022-01-27 10:40:00|14219.2|14217.2|14193.2|14191.2|14220.7|14218.7|14188.9|14186.9|759
1643280300000|2022-01-27 10:45:00|14193.4|14191.4|14169.7|14167.7|14209.3|14207.3|14169.7|14167.7|1174
1643280600000|2022-01-27 10:50:00|14170.4|14168.4|14131.7|14129.7|14171.3|14169.3|14125.3|14123.3|2514
1643280900000|2022-01-27 10:55:00|14130.7|14128.7|14113.2|14111.2|14134|14132|14093.3|14091.3|2347
1643281200000|2022-01-27 11:00:00|14113|14111|14155.2|14153.2|14160|14158|14110.5|14108.5|2173
1643281500000|2022-01-27 11:05:00|14155|14153|14152.5|14150.5|14170.4|14168.4|14149.2|14147.2|1450
1643281800000|2022-01-27 11:10:00|14152.7|14150.7|14180.7|14178.7|14183.3|14181.3|14152.3|14150.3|1324
1643282100000|2022-01-27 11:15:00|14179.2|14177.2|14176|14174|14196.7|14194.7|14176|14174|1197
1643282400000|2022-01-27 11:20:00|14175.9|14173.9|14179.4|14177.4|14179.8|14177.8|14153.9|14151.9|1174
1643282700000|2022-01-27 11:25:00|14179.5|14177.5|14215.9|14213.9|14224.2|14222.2|14177.8|14175.8|1981
1643283000000|2022-01-27 11:30:00|14215.8|14213.8|14204.7|14202.7|14221.5|14219.5|14196.7|14194.7|1436
1643283300000|2022-01-27 11:35:00|14204.8|14202.8|14175.5|14173.5|14216.9|14214.9|14170.8|14168.8|1242
1643283600000|2022-01-27 11:40:00|14175.8|14173.8|14186.5|14184.5|14195.7|14193.7|14172|14170|1108
1643283900000|2022-01-27 11:45:00|14186.7|14184.7|14187.4|14185.4|14192.4|14190.4|14156.8|14154.8|1349
1643284200000|2022-01-27 11:50:00|14187.3|14185.3|14210.4|14208.4|14220.9|14218.9|14185.7|14183.7|1462
1643284500000|2022-01-27 11:55:00|14210|14208|14236.2|14234.2|14239.2|14237.2|14196.2|14194.2|1535
1643284800000|2022-01-27 12:00:00|14236.3|14234.3|14228.8|14226.8|14242.7|14240.7|14220.4|14218.4|1583
1643285100000|2022-01-27 12:05:00|14229|14227|14229.2|14227.2|14230.7|14228.7|14207.9|14205.9|1126
1643285400000|2022-01-27 12:10:00|14229.3|14227.3|14255.3|14253.3|14260.5|14258.5|14226.5|14224.5|2322
1643285700000|2022-01-27 12:15:00|14255.2|14253.2|14213|14211|14261.9|14259.9|14213|14211|2132
1643286000000|2022-01-27 12:20:00|14212.9|14210.9|14189.7|14187.7|14226.8|14224.8|14187.2|14185.2|2183
1643286300000|2022-01-27 12:25:00|14189.5|14187.5|14201.2|14199.2|14214.2|14212.2|14188.3|14186.3|1446
1643286600000|2022-01-27 12:30:00|14201.3|14199.3|14174.8|14172.8|14218.2|14216.2|14174.3|14172.3|1714
1643286900000|2022-01-27 12:35:00|14174.9|14172.9|14196.4|14194.4|14215.3|14213.3|14172.7|14170.7|1561
1643287200000|2022-01-27 12:40:00|14196.5|14194.5|14197.2|14195.2|14214.5|14212.5|14191.5|14189.5|1104
1643287500000|2022-01-27 12:45:00|14198|14196|14226.2|14224.2|14241.4|14239.4|14197|14195|1926
1643287800000|2022-01-27 12:50:00|14226|14224|14265.5|14263.5|14273.7|14271.7|14220.7|14218.7|2672
1643288100000|2022-01-27 12:55:00|14265.8|14263.8|14250|14248|14281.4|14279.4|14248.5|14246.5|2177
1643288400000|2022-01-27 13:00:00|14249.4|14247.4|14246.3|14244.3|14278.9|14276.9|14235.9|14233.9|3077
1643288700000|2022-01-27 13:05:00|14246|14244|14287.3|14285.3|14290.7|14288.7|14245.9|14243.9|2790
1643289000000|2022-01-27 13:10:00|14287.4|14285.4|14269.4|14267.4|14295.3|14293.3|14266.7|14264.7|2071
1643289300000|2022-01-27 13:15:00|14269.3|14267.3|14283.3|14281.3|14285.2|14283.2|14261.7|14259.7|2290
1643289600000|2022-01-27 13:20:00|14283.5|14281.5|14284.9|14282.9|14292.5|14290.5|14261.5|14259.5|2629
1643289900000|2022-01-27 13:25:00|14285|14283|14280.8|14278.8|14299.2|14297.2|14264|14262|2036
1643290200000|2022-01-27 13:30:00|14281.2|14279.2|14257.5|14255.5|14295|14293|14244.5|14242.5|3716
1643290500000|2022-01-27 13:35:00|14256.9|14254.9|14257.7|14255.7|14264.5|14262.5|14227.7|14225.7|3198
1643290800000|2022-01-27 13:40:00|14257.4|14255.4|14272.5|14270.5|14282.3|14280.3|14251.5|14249.5|2044
1643291100000|2022-01-27 13:45:00|14272.7|14270.7|14306.4|14304.4|14307.8|14305.8|14270.2|14268.2|2614
1643291400000|2022-01-27 13:50:00|14306.5|14304.5|14318|14316|14320.4|14318.4|14296.3|14294.3|2982
1643291700000|2022-01-27 13:55:00|14318.3|14316.3|14314.5|14312.5|14322.7|14320.7|14307.5|14305.5|2125
1643292000000|2022-01-27 14:00:00|14314.7|14312.7|14340.9|14338.9|14344.3|14342.3|14308.7|14306.7|3386
1643292300000|2022-01-27 14:05:00|14340.4|14338.4|14335.4|14333.4|14350.4|14348.4|14326.2|14324.2|2342
1643292600000|2022-01-27 14:10:00|14336.4|14334.4|14352.2|14350.2|14352.9|14350.9|14330.7|14328.7|1783
1643292900000|2022-01-27 14:15:00|14351.9|14349.9|14340.3|14338.3|14355.4|14353.4|14335.9|14333.9|1736
1643293200000|2022-01-27 14:20:00|14340.4|14338.4|14331.9|14329.9|14343.8|14341.8|14324.3|14322.3|1978
1643293500000|2022-01-27 14:25:00|14335.7|14333.7|14351.4|14349.4|14356|14354|14334.7|14332.7|2871
1643293800000|2022-01-27 14:30:00|14351.8|14349.8|14294.5|14293.5|14363.5|14362.5|14293.8|14292.8|18208
1643294100000|2022-01-27 14:35:00|14294.7|14293.7|14277.3|14276.3|14310.5|14309.5|14249.9|14248.9|14836
1643294400000|2022-01-27 14:40:00|14276.4|14275.4|14362|14361|14371.2|14370.2|14276.4|14275.4|13459
1643294700000|2022-01-27 14:45:00|14361.9|14360.9|14386.2|14385.2|14402.5|14401.5|14330|14329|12820
1643295000000|2022-01-27 14:50:00|14385.3|14384.3|14395.7|14394.7|14412.7|14411.7|14363.3|14362.3|10708
1643295300000|2022-01-27 14:55:00|14395.9|14394.9|14372.2|14371.2|14405.5|14404.5|14326.9|14325.9|12546
1643295600000|2022-01-27 15:00:00|14373.4|14372.4|14388.7|14387.7|14390.7|14389.7|14304.2|14303.2|12836
1643295900000|2022-01-27 15:05:00|14388.5|14387.5|14398.7|14397.7|14416.3|14415.3|14368.5|14367.5|9022
1643296200000|2022-01-27 15:10:00|14398.5|14397.5|14415.4|14414.4|14426.4|14425.4|14376.3|14375.3|8344
1643296500000|2022-01-27 15:15:00|14415|14414|14365.3|14364.3|14419.4|14418.4|14358.8|14357.8|8275
1643296800000|2022-01-27 15:20:00|14365.8|14364.8|14334.3|14333.3|14383.5|14382.5|14329|14328|8373
1643297100000|2022-01-27 15:25:00|14334.2|14333.2|14266|14265|14347.3|14346.3|14265.8|14264.8|11328
1643297400000|2022-01-27 15:30:00|14265.9|14264.9|14250.4|14249.4|14280.8|14279.8|14221.4|14220.4|12532
1643297700000|2022-01-27 15:35:00|14250.3|14249.3|14203.8|14202.8|14258.8|14257.8|14193.4|14192.4|9361
1643298000000|2022-01-27 15:40:00|14204.3|14203.3|14259.4|14258.4|14267.5|14266.5|14199.8|14198.8|9787
1643298300000|2022-01-27 15:45:00|14259.3|14258.3|14238.5|14237.5|14278.3|14277.3|14216.4|14215.4|7919
1643298600000|2022-01-27 15:50:00|14238|14237|14248|14247|14260.2|14259.2|14220.7|14219.7|7015
1643298900000|2022-01-27 15:55:00|14247.9|14246.9|14311|14310|14321.5|14320.5|14245|14244|9242
1643299200000|2022-01-27 16:00:00|14309.9|14308.9|14342|14341|14365.8|14364.8|14309.8|14308.8|7903
1643299500000|2022-01-27 16:05:00|14341.9|14340.9|14308.2|14307.2|14361.3|14360.3|14294.2|14293.2|7989
1643299800000|2022-01-27 16:10:00|14308.4|14307.4|14349.7|14348.7|14357.5|14356.5|14306.7|14305.7|5718
1643300100000|2022-01-27 16:15:00|14350.4|14349.4|14303.5|14302.5|14351.7|14350.7|14280.5|14279.5|7403
1643300400000|2022-01-27 16:20:00|14303.4|14302.4|14294.3|14293.3|14327.5|14326.5|14285.5|14284.5|5621
1643300700000|2022-01-27 16:25:00|14294.4|14293.4|14264.8|14263.8|14297.8|14296.8|14242.2|14241.2|6622
1643301000000|2022-01-27 16:30:00|14264.7|14263.7|14327.8|14326.8|14330|14329|14258|14257|6225
1643301300000|2022-01-27 16:35:00|14327|14326|14318.3|14317.3|14348.9|14347.9|14309.9|14308.9|5676
1643301600000|2022-01-27 16:40:00|14318|14317|14336.7|14335.7|14363.5|14362.5|14311.9|14310.9|6274
1643301900000|2022-01-27 16:45:00|14336.5|14335.5|14308.8|14307.8|14351|14350|14306.2|14305.2|5216
1643302200000|2022-01-27 16:50:00|14309|14308|14320.5|14319.5|14327.5|14326.5|14289.2|14288.2|4934
1643302500000|2022-01-27 16:55:00|14320.4|14319.4|14308.9|14307.9|14327.9|14326.9|14295.5|14294.5|3454
1643302800000|2022-01-27 17:00:00|14309.2|14308.2|14302.4|14301.4|14313|14312|14269.9|14268.9|5114
1643303100000|2022-01-27 17:05:00|14300.9|14299.9|14248.5|14247.5|14301|14300|14232|14231|5141
1643303400000|2022-01-27 17:10:00|14248.4|14247.4|14228.4|14227.4|14255.8|14254.8|14207.7|14206.7|5591
1643303700000|2022-01-27 17:15:00|14228.7|14227.7|14181.5|14180.5|14231.3|14230.3|14162.9|14161.9|7059
1643304000000|2022-01-27 17:20:00|14181.7|14180.7|14169.5|14168.5|14187.7|14186.7|14153.5|14152.5|5484
1643304300000|2022-01-27 17:25:00|14169.4|14168.4|14173.5|14172.5|14197.5|14196.5|14156.8|14155.8|5605
1643304600000|2022-01-27 17:30:00|14173.4|14172.4|14138.3|14137.3|14187.4|14186.4|14132.9|14131.9|6477
1643304900000|2022-01-27 17:35:00|14138.2|14137.2|14133.3|14132.3|14144.5|14143.5|14107.3|14106.3|6612
1643305200000|2022-01-27 17:40:00|14134.2|14133.2|14131.8|14130.8|14150.4|14149.4|14117|14116|4502
1643305500000|2022-01-27 17:45:00|14131.9|14130.9|14095.4|14094.4|14132.9|14131.9|14090.4|14089.4|6571
1643305800000|2022-01-27 17:50:00|14095.3|14094.3|14140.7|14139.7|14146.2|14145.2|14095.3|14094.3|5925
1643306100000|2022-01-27 17:55:00|14140.2|14139.2|14164.7|14163.7|14190.7|14189.7|14137.8|14136.8|6601
1643306400000|2022-01-27 18:00:00|14164.6|14163.6|14119.8|14118.8|14190.8|14189.8|14113.8|14112.8|5364
1643306700000|2022-01-27 18:05:00|14119.7|14118.7|14096.8|14095.8|14125.2|14124.2|14078.8|14077.8|6030
1643307000000|2022-01-27 18:10:00|14096.7|14095.7|14080|14079|14099.1|14098.1|14062.2|14061.2|5763
1643307300000|2022-01-27 18:15:00|14079.8|14078.8|14056.2|14055.2|14115|14114|14050|14049|6232
1643307600000|2022-01-27 18:20:00|14056.3|14055.3|14014.7|14013.7|14063.3|14062.3|14006.7|14005.7|6457
1643307900000|2022-01-27 18:25:00|14014.6|14013.6|14006.8|14005.8|14039.3|14038.3|13997.6|13996.6|5169
1643308200000|2022-01-27 18:30:00|14007.7|14006.7|14043.5|14042.5|14046|14045|14001.8|14000.8|5941
1643308500000|2022-01-27 18:35:00|14042.2|14041.2|14017.1|14016.1|14079.3|14078.3|14013.1|14012.1|6128
1643308800000|2022-01-27 18:40:00|14016.7|14015.7|14039.3|14038.3|14051|14050|13999.1|13998.1|5425
1643309100000|2022-01-27 18:45:00|14039|14038|14063.7|14062.7|14070.3|14069.3|14017.3|14016.3|4604
1643309400000|2022-01-27 18:50:00|14063.5|14062.5|14036.1|14035.1|14074.2|14073.2|14023.6|14022.6|3927
1643309700000|2022-01-27 18:55:00|14035|14034|14089|14088|14111.5|14110.5|14026|14025|7057
1643310000000|2022-01-27 19:00:00|14086.1|14085.1|14139.5|14138.5|14155.2|14154.2|14083|14082|7067
1643310300000|2022-01-27 19:05:00|14139.8|14138.8|14130.7|14129.7|14171.3|14170.3|14112.1|14111.1|5400
1643310600000|2022-01-27 19:10:00|14126.6|14125.6|14115|14114|14148.5|14147.5|14111.6|14110.6|4320
1643310900000|2022-01-27 19:15:00|14115.1|14114.1|14090.7|14089.7|14122|14121|14073.3|14072.3|4794
1643311200000|2022-01-27 19:20:00|14090.5|14089.5|14031.8|14030.8|14092.3|14091.3|14026.2|14025.2|4810
1643311500000|2022-01-27 19:25:00|14031|14030|14028.5|14027.5|14045.5|14044.5|14013.3|14012.3|4849
1643311800000|2022-01-27 19:30:00|14028.8|14027.8|14000|13999|14055.3|14054.3|13984.3|13983.3|6334
1643312100000|2022-01-27 19:35:00|14000.1|13999.1|14031.2|14030.2|14039.8|14038.8|13995|13994|5040
1643312400000|2022-01-27 19:40:00|14031.1|14030.1|14066|14065|14082.5|14081.5|14024.3|14023.3|6130
1643312700000|2022-01-27 19:45:00|14065.8|14064.8|14058.2|14057.2|14095.8|14094.8|14037.6|14036.6|4909
1643313000000|2022-01-27 19:50:00|14058.3|14057.3|14011|14010|14058.5|14057.5|14004|14003|5105
1643313300000|2022-01-27 19:55:00|14010.8|14009.8|14027|14026|14045.7|14044.7|13989.3|13988.3|4918
1643313600000|2022-01-27 20:00:00|14026.7|14025.7|14032.7|14031.7|14073.6|14072.6|14023.6|14022.6|5537
1643313900000|2022-01-27 20:05:00|14033|14032|14027.7|14026.7|14078.8|14077.8|14020.2|14019.2|5071
1643314200000|2022-01-27 20:10:00|14027.5|14026.5|14000|13999|14038.7|14037.7|13992|13991|4969
1643314500000|2022-01-27 20:15:00|13999.8|13998.8|14016.2|14015.2|14016.7|14015.7|13965.1|13964.1|6501
1643314800000|2022-01-27 20:20:00|14017|14016|13995.5|13994.5|14032.4|14031.4|13968.3|13967.3|5254
1643315100000|2022-01-27 20:25:00|13995.1|13994.1|14016.4|14015.4|14031.1|14030.1|13986.9|13985.9|4160
1643315400000|2022-01-27 20:30:00|14016.8|14015.8|14008.3|14007.3|14048.8|14047.8|13999.9|13998.9|5110
1643315700000|2022-01-27 20:35:00|14010.6|14009.6|13999.4|13998.4|14025.4|14024.4|13983.8|13982.8|4259
1643316000000|2022-01-27 20:40:00|13999.9|13998.9|14075.5|14074.5|14092.5|14091.5|13992|13991|6986
1643316300000|2022-01-27 20:45:00|14075.3|14074.3|14061|14060|14126.1|14125.1|14045.5|14044.5|9008
1643316600000|2022-01-27 20:50:00|14060.4|14059.4|14031.3|14030.3|14060.4|14059.4|14022.9|14021.9|6195
1643316900000|2022-01-27 20:55:00|14031.1|14030.1|14006.5|14005.5|14046.5|14045.5|13994.3|13993.3|11479
1643317200000|2022-01-27 21:00:00|14005.1|14004.1|13990.2|13988.2|14013.1|14011.1|13965.9|13963.9|6508
1643317500000|2022-01-27 21:05:00|13991|13989|14011.5|14009.5|14028.5|14026.5|13980|13978|3674
1643317800000|2022-01-27 21:10:00|14011.9|14009.9|14023.6|14021.6|14045.6|14043.6|13984.7|13982.7|2987
1643318100000|2022-01-27 21:15:00|14023.5|14021.5|14034|14032|14034|14032|14015.7|14013.7|911
1643318400000|2022-01-27 21:20:00|14034.4|14032.4|14004.7|14002.7|14038.6|14036.6|14001.9|13999.9|559
1643318700000|2022-01-27 21:25:00|14004.1|14002.1|14008.6|14006.6|14025|14023|14001.4|13999.4|558
1643319000000|2022-01-27 21:30:00|14022.5|14020.5|14065.5|14063.5|14106|14104|13980.4|13978.4|5212
1643319300000|2022-01-27 21:35:00|14065.4|14063.4|14085|14083|14086|14084|14047.1|14045.1|1861
1643319600000|2022-01-27 21:40:00|14086.1|14084.1|14111.7|14109.7|14121.2|14119.2|14079.2|14077.2|1868
1643319900000|2022-01-27 21:45:00|14110|14108|14110.5|14108.5|14131.1|14129.1|14105.5|14103.5|1254
1643320200000|2022-01-27 21:50:00|14110.2|14108.2|14114.9|14112.9|14126.9|14124.9|14100.7|14098.7|1171
1643320500000|2022-01-27 21:55:00|14115|14113|14129.7|14124.7|14131.1|14129.1|14115|14113|819
1643320800000|2022-01-27 22:00:00|14129.6|14124.6|14175|14170|14179.1|14174.1|14129.6|14124.6|0
1643321100000|2022-01-27 22:05:00|14175.1|14170.1|14165.2|14160.2|14176.1|14171.1|14162.1|14157.1|0
1643321400000|2022-01-27 22:10:00|14165.1|14160.1|14138.9|14133.9|14165.1|14160.1|14138.9|14133.9|0
1643321700000|2022-01-27 22:15:00|14139.4|14134.4|14139.4|14134.4|14140.7|14135.7|14130|14125|0
1643322000000|2022-01-27 22:20:00|14139.5|14134.5|14120.3|14115.3|14145.4|14140.4|14112|14107|0
1643322300000|2022-01-27 22:25:00|14120.2|14115.2|14111.4|14106.4|14126.1|14121.1|14109.8|14104.8|0
1643322600000|2022-01-27 22:30:00|14110.2|14105.2|14107.9|14102.9|14114.2|14109.2|14088.7|14083.7|0
1643322900000|2022-01-27 22:35:00|14108.6|14103.6|14114.2|14109.2|14116.3|14111.3|14105.2|14100.2|0
1643323200000|2022-01-27 22:40:00|14114.7|14109.7|14130.9|14125.9|14135.8|14130.8|14114.2|14109.2|0
1643323500000|2022-01-27 22:45:00|14131.4|14126.4|14155.1|14150.1|14155.1|14150.1|14131.4|14126.4|0
1643323800000|2022-01-27 22:50:00|14156.2|14151.2|14168.9|14163.9|14172.5|14167.5|14151.2|14146.2|0
1643324100000|2022-01-27 22:55:00|14168.7|14163.7|14178|14173|14179.7|14174.7|14161.4|14156.4|0
1643324400000|2022-01-27 23:00:00|14184.9|14182.9|14165.2|14163.2|14199.2|14197.2|14158.4|14156.4|2268
1643324700000|2022-01-27 23:05:00|14165.5|14163.5|14177.9|14175.9|14189.1|14187.1|14165.5|14163.5|964
1643325000000|2022-01-27 23:10:00|14179.6|14177.6|14186.9|14184.9|14192.5|14190.5|14176.9|14174.9|783
1643325300000|2022-01-27 23:15:00|14186.7|14184.7|14141.4|14139.4|14187.1|14185.1|14140.9|14138.9|1138
1643325600000|2022-01-27 23:20:00|14141.5|14139.5|14168.9|14166.9|14172|14170|14141.5|14139.5|854
1643325900000|2022-01-27 23:25:00|14169.5|14167.5|14160.2|14158.2|14180.7|14178.7|14159.6|14157.6|707
1643326200000|2022-01-27 23:30:00|14160.5|14158.5|14148.5|14146.5|14166|14164|14147.9|14145.9|592
1643326500000|2022-01-27 23:35:00|14149.4|14147.4|14161.9|14159.9|14168.1|14166.1|14148.6|14146.6|461
1643326800000|2022-01-27 23:40:00|14161.6|14159.6|14147.4|14145.4|14164.1|14162.1|14140.5|14138.5|518
1643327100000|2022-01-27 23:45:00|14147.5|14145.5|14142.6|14140.6|14160.1|14158.1|14139.7|14137.7|643
1643327400000|2022-01-27 23:50:00|14141.7|14139.7|14141.6|14139.6|14144.6|14142.6|14133|14131|801
1643327700000|2022-01-27 23:55:00|14141.7|14139.7|14113.6|14111.6|14145.5|14143.5|14112.5|14110.5|1389
1643328000000|2022-01-28 00:00:00|14113.5|14111.5|14115.6|14113.6|14122.4|14120.4|14090.7|14088.7|1508
1643328300000|2022-01-28 00:05:00|14115.9|14113.9|14094.6|14092.6|14119.4|14117.4|14091.5|14089.5|707
1643328600000|2022-01-28 00:10:00|14093.2|14091.2|14133.1|14131.1|14136.2|14134.2|14093.2|14091.2|926
1643328900000|2022-01-28 00:15:00|14133|14131|14117.7|14115.7|14138.9|14136.9|14109.4|14107.4|871
1643329200000|2022-01-28 00:20:00|14117.5|14115.5|14114|14112|14119.9|14117.9|14102.9|14100.9|761
1643329500000|2022-01-28 00:25:00|14114.1|14112.1|14105.6|14103.6|14125.2|14123.2|14105.2|14103.2|600
1643329800000|2022-01-28 00:30:00|14106.2|14104.2|14081.1|14079.1|14111.1|14109.1|14069.7|14067.7|1684
1643330100000|2022-01-28 00:35:00|14081.2|14079.2|14087.4|14085.4|14093.2|14091.2|14080.2|14078.2|624
1643330400000|2022-01-28 00:40:00|14087.2|14085.2|14080.2|14078.2|14087.2|14085.2|14069.2|14067.2|754
1643330700000|2022-01-28 00:45:00|14080.5|14078.5|14099.4|14097.4|14105.7|14103.7|14070.9|14068.9|856
1643331000000|2022-01-28 00:50:00|14099|14097|14118.6|14116.6|14122.7|14120.7|14094.7|14092.7|862
1643331300000|2022-01-28 00:55:00|14118.5|14116.5|14138.7|14136.7|14156|14154|14117.9|14115.9|1511
1643331600000|2022-01-28 01:00:00|14138.6|14136.6|14167|14165|14171.7|14169.7|14136.6|14134.6|1001
1643331900000|2022-01-28 01:05:00|14166.9|14164.9|14147.5|14145.5|14174.5|14172.5|14145|14143|1226
1643332200000|2022-01-28 01:10:00|14147.4|14145.4|14139.2|14137.2|14164|14162|14139.1|14137.1|879
1643332500000|2022-01-28 01:15:00|14139.1|14137.1|14152.2|14150.2|14153.2|14151.2|14132.1|14130.1|960
1643332800000|2022-01-28 01:20:00|14152.1|14150.1|14147.2|14145.2|14166.1|14164.1|14146.5|14144.5|683
1643333100000|2022-01-28 01:25:00|14147.6|14145.6|14163.1|14161.1|14169.9|14167.9|14147|14145|671
1643333400000|2022-01-28 01:30:00|14163.9|14161.9|14128|14126|14167.6|14165.6|14124.9|14122.9|982
1643333700000|2022-01-28 01:35:00|14129.2|14127.2|14126.9|14124.9|14139.5|14137.5|14121.9|14119.9|826
1643334000000|2022-01-28 01:40:00|14126.7|14124.7|14140.2|14138.2|14144.4|14142.4|14114.6|14112.6|887
1643334300000|2022-01-28 01:45:00|14140.4|14138.4|14113.2|14111.2|14150.9|14148.9|14107.4|14105.4|928
1643334600000|2022-01-28 01:50:00|14113.4|14111.4|14101.9|14099.9|14124.2|14122.2|14097.9|14095.9|939
1643334900000|2022-01-28 01:55:00|14104|14102|14125|14123|14131|14129|14104|14102|800
1643335200000|2022-01-28 02:00:00|14125.2|14123.2|14130.9|14128.9|14141.5|14139.5|14110.7|14108.7|907
1643335500000|2022-01-28 02:05:00|14130.6|14128.6|14127.2|14125.2|14135.1|14133.1|14123|14121|496
1643335800000|2022-01-28 02:10:00|14128.1|14126.1|14118.1|14116.1|14137.9|14135.9|14113.4|14111.4|897
1643336100000|2022-01-28 02:15:00|14119|14117|14104.7|14102.7|14123.2|14121.2|14104.4|14102.4|709
1643336400000|2022-01-28 02:20:00|14105.2|14103.2|14130.5|14128.5|14136.1|14134.1|14103.9|14101.9|875
1643336700000|2022-01-28 02:25:00|14130.6|14128.6|14152.2|14150.2|14161.4|14159.4|14125.2|14123.2|1006
1643337000000|2022-01-28 02:30:00|14152.5|14150.5|14154.6|14152.6|14165.2|14163.2|14148.5|14146.5|718
1643337300000|2022-01-28 02:35:00|14154.7|14152.7|14162.2|14160.2|14168.4|14166.4|14144.5|14142.5|739
1643337600000|2022-01-28 02:40:00|14161.9|14159.9|14165.2|14163.2|14166.5|14164.5|14155.6|14153.6|489
1643337900000|2022-01-28 02:45:00|14165.5|14163.5|14188.9|14186.9|14189.9|14187.9|14161.2|14159.2|954
1643338200000|2022-01-28 02:50:00|14188.6|14186.6|14190.1|14188.1|14192.5|14190.5|14180.7|14178.7|684
1643338500000|2022-01-28 02:55:00|14190.5|14188.5|14186.7|14184.7|14195.4|14193.4|14183.6|14181.6|633
1643338800000|2022-01-28 03:00:00|14186.5|14184.5|14185.1|14183.1|14192.4|14190.4|14181.1|14179.1|556
1643339100000|2022-01-28 03:05:00|14185.2|14183.2|14187.5|14185.5|14187.5|14185.5|14176.1|14174.1|742
1643339400000|2022-01-28 03:10:00|14187.6|14185.6|14187.9|14185.9|14198.5|14196.5|14180|14178|867
1643339700000|2022-01-28 03:15:00|14187.7|14185.7|14166.2|14164.2|14187.7|14185.7|14159.7|14157.7|1000
1643340000000|2022-01-28 03:20:00|14166.4|14164.4|14161.7|14159.7|14174.2|14172.2|14155|14153|715
1643340300000|2022-01-28 03:25:00|14162.4|14160.4|14151.1|14149.1|14163.9|14161.9|14150.1|14148.1|598
1643340600000|2022-01-28 03:30:00|14151.4|14149.4|14162.9|14160.9|14165.7|14163.7|14149.7|14147.7|851
1643340900000|2022-01-28 03:35:00|14163|14161|14160.4|14158.4|14165.4|14163.4|14149.4|14147.4|678
1643341200000|2022-01-28 03:40:00|14160.5|14158.5|14145|14143|14160.5|14158.5|14140.7|14138.7|869
1643341500000|2022-01-28 03:45:00|14145.1|14143.1|14150|14148|14158.5|14156.5|14137.7|14135.7|674
1643341800000|2022-01-28 03:50:00|14150.1|14148.1|14142|14140|14156.6|14154.6|14133.6|14131.6|561
1643342100000|2022-01-28 03:55:00|14141.7|14139.7|14137.9|14135.9|14147.7|14145.7|14131.9|14129.9|744
1643342400000|2022-01-28 04:00:00|14138|14136|14141.2|14139.2|14153.7|14151.7|14135.9|14133.9|735
1643342700000|2022-01-28 04:05:00|14141.4|14139.4|14140.7|14138.7|14146.5|14144.5|14135.5|14133.5|406
1643343000000|2022-01-28 04:10:00|14140.6|14138.6|14142.6|14140.6|14144.5|14142.5|14136.6|14134.6|360
1643343300000|2022-01-28 04:15:00|14143|14141|14126.6|14124.6|14143|14141|14122.7|14120.7|693
1643343600000|2022-01-28 04:20:00|14125.6|14123.6|14124.2|14122.2|14132.5|14130.5|14118.6|14116.6|492
1643343900000|2022-01-28 04:25:00|14124.4|14122.4|14130.5|14128.5|14135.2|14133.2|14120.1|14118.1|403
1643344200000|2022-01-28 04:30:00|14131.6|14129.6|14141.5|14139.5|14145.1|14143.1|14126.6|14124.6|742
1643344500000|2022-01-28 04:35:00|14141.4|14139.4|14138.5|14136.5|14145.7|14143.7|14136.2|14134.2|410
1643344800000|2022-01-28 04:40:00|14138.7|14136.7|14138.6|14136.6|14144.9|14142.9|14137.4|14135.4|393
1643345100000|2022-01-28 04:45:00|14138.5|14136.5|14123.9|14121.9|14144|14142|14123.9|14121.9|683
1643345400000|2022-01-28 04:50:00|14123.4|14121.4|14110.6|14108.6|14125.6|14123.6|14110|14108|844
1643345700000|2022-01-28 04:55:00|14110.7|14108.7|14113.9|14111.9|14117.6|14115.6|14104.6|14102.6|759
1643346000000|2022-01-28 05:00:00|14114|14112|14117.5|14115.5|14118.7|14116.7|14106|14104|583
1643346300000|2022-01-28 05:05:00|14117.4|14115.4|14110.1|14108.1|14123.7|14121.7|14110.1|14108.1|654
1643346600000|2022-01-28 05:10:00|14110.2|14108.2|14142.4|14140.4|14148.4|14146.4|14102.5|14100.5|1686
1643346900000|2022-01-28 05:15:00|14141.6|14139.6|14161.6|14159.6|14164.9|14162.9|14141.6|14139.6|1229
1643347200000|2022-01-28 05:20:00|14161.7|14159.7|14162.2|14160.2|14171.2|14169.2|14159.4|14157.4|769
1643347500000|2022-01-28 05:25:00|14163.4|14161.4|14166.1|14164.1|14173.7|14171.7|14159.1|14157.1|812
1643347800000|2022-01-28 05:30:00|14165.9|14163.9|14153.7|14151.7|14169.5|14167.5|14152.9|14150.9|472
1643348100000|2022-01-28 05:35:00|14154|14152|14153.9|14151.9|14156.6|14154.6|14139.5|14137.5|791
1643348400000|2022-01-28 05:40:00|14153.6|14151.6|14161.2|14159.2|14164.6|14162.6|14153.1|14151.1|582
1643348700000|2022-01-28 05:45:00|14161.7|14159.7|14154.5|14152.5|14162.4|14160.4|14149.9|14147.9|344
1643349000000|2022-01-28 05:50:00|14155.2|14153.2|14164.6|14162.6|14166.1|14164.1|14149.9|14147.9|375
1643349300000|2022-01-28 05:55:00|14164.7|14162.7|14165.7|14163.7|14175.7|14173.7|14157.2|14155.2|758
1643349600000|2022-01-28 06:00:00|14163.9|14161.9|14168|14166|14181|14179|14151|14149|1082
1643349900000|2022-01-28 06:05:00|14168.2|14166.2|14161.1|14159.1|14169.7|14167.7|14158.7|14156.7|426
1643350200000|2022-01-28 06:10:00|14161.2|14159.2|14160.2|14158.2|14161.7|14159.7|14144.9|14142.9|843
1643350500000|2022-01-28 06:15:00|14160.5|14158.5|14165.4|14163.4|14171.4|14169.4|14157.1|14155.1|608
1643350800000|2022-01-28 06:20:00|14165.5|14163.5|14173.2|14171.2|14173.6|14171.6|14165.1|14163.1|449
1643351100000|2022-01-28 06:25:00|14173.4|14171.4|14173|14171|14175.2|14173.2|14168.1|14166.1|266
1643351400000|2022-01-28 06:30:00|14173.1|14171.1|14165.5|14163.5|14173.4|14171.4|14156.2|14154.2|402
1643351700000|2022-01-28 06:35:00|14165.4|14163.4|14180|14178|14182.5|14180.5|14163|14161|522
1643352000000|2022-01-28 06:40:00|14179.5|14177.5|14169.4|14167.4|14180.7|14178.7|14169.4|14167.4|303
1643352300000|2022-01-28 06:45:00|14169.5|14167.5|14172.7|14170.7|14173.1|14171.1|14163.5|14161.5|568
1643352600000|2022-01-28 06:50:00|14172.6|14170.6|14183.4|14181.4|14184.2|14182.2|14170|14168|362
1643352900000|2022-01-28 06:55:00|14183.2|14181.2|14160.5|14158.5|14186.1|14184.1|14157.7|14155.7|542
1643353200000|2022-01-28 07:00:00|14158.5|14156.5|14128.7|14126.7|14160.7|14158.7|14126|14124|954
1643353500000|2022-01-28 07:05:00|14127.9|14125.9|14157|14155|14159|14157|14125.2|14123.2|901
1643353800000|2022-01-28 07:10:00|14156.7|14154.7|14161.7|14159.7|14169.6|14167.6|14145.7|14143.7|666
1643354100000|2022-01-28 07:15:00|14162.1|14160.1|14156.5|14154.5|14164.6|14162.6|14148.5|14146.5|511
1643354400000|2022-01-28 07:20:00|14156.4|14154.4|14122.1|14120.1|14157.6|14155.6|14120.9|14118.9|1086
1643354700000|2022-01-28 07:25:00|14122|14120|14141.4|14139.4|14151|14149|14118.1|14116.1|1012
1643355000000|2022-01-28 07:30:00|14141.1|14139.1|14125.5|14123.5|14143.1|14141.1|14123.7|14121.7|667
1643355300000|2022-01-28 07:35:00|14125.6|14123.6|14141.2|14139.2|14141.2|14139.2|14122.4|14120.4|661
1643355600000|2022-01-28 07:40:00|14141.1|14139.1|14141.2|14139.2|14150.1|14148.1|14134|14132|668
1643355900000|2022-01-28 07:45:00|14141.1|14139.1|14154.9|14152.9|14157.1|14155.1|14128.5|14126.5|852
1643356200000|2022-01-28 07:50:00|14153.9|14151.9|14177.5|14175.5|14180|14178|14146.6|14144.6|1225
1643356500000|2022-01-28 07:55:00|14177.7|14175.7|14161.7|14159.7|14178.9|14176.9|14154.4|14152.4|1050
1643356800000|2022-01-28 08:00:00|14162.1|14160.1|14137.2|14135.2|14162.1|14160.1|14135.2|14133.2|1862
1643357100000|2022-01-28 08:05:00|14136.1|14134.1|14130|14128|14148.9|14146.9|14120.5|14118.5|1889
1643357400000|2022-01-28 08:10:00|14129.4|14127.4|14087.5|14085.5|14129.4|14127.4|14087.5|14085.5|2269
1643357700000|2022-01-28 08:15:00|14085.9|14083.9|14060.9|14058.9|14096.4|14094.4|14058.9|14056.9|2565
1643358000000|2022-01-28 08:20:00|14061.1|14059.1|14063.2|14061.2|14064|14062|14028.4|14026.4|3642
1643358300000|2022-01-28 08:25:00|14063.7|14061.7|14047.9|14045.9|14073.7|14071.7|14047.4|14045.4|2303
1643358600000|2022-01-28 08:30:00|14047.6|14045.6|14053.4|14051.4|14059|14057|14032.1|14030.1|1814
1643358900000|2022-01-28 08:35:00|14053.2|14051.2|14066.4|14064.4|14068.6|14066.6|14048.1|14046.1|1975
1643359200000|2022-01-28 08:40:00|14066.5|14064.5|14057.9|14055.9|14074.1|14072.1|14055.6|14053.6|1350
1643359500000|2022-01-28 08:45:00|14058.5|14056.5|14075.5|14073.5|14101|14099|14047.9|14045.9|2023
1643359800000|2022-01-28 08:50:00|14076.1|14074.1|14090.2|14088.2|14092.5|14090.5|14070.1|14068.1|1054
1643360100000|2022-01-28 08:55:00|14090.4|14088.4|14094.1|14092.1|14100.9|14098.9|14073.2|14071.2|1330
1643360400000|2022-01-28 09:00:00|14094.7|14092.7|14077.4|14075.4|14104.4|14102.4|14076.1|14074.1|1372
1643360700000|2022-01-28 09:05:00|14076.7|14074.7|14064.5|14062.5|14082.4|14080.4|14055.1|14053.1|1274
1643361000000|2022-01-28 09:10:00|14064.6|14062.6|14121.1|14119.1|14124.5|14122.5|14062|14060|1758
1643361300000|2022-01-28 09:15:00|14121.2|14119.2|14105.5|14103.5|14130.9|14128.9|14105.1|14103.1|1247
1643361600000|2022-01-28 09:20:00|14105.6|14103.6|14114.6|14112.6|14127.6|14125.6|14094.5|14092.5|1005
1643361900000|2022-01-28 09:25:00|14114.1|14112.1|14092.4|14090.4|14122|14120|14092.1|14090.1|756
1643362200000|2022-01-28 09:30:00|14092.6|14090.6|14097.2|14095.2|14116.7|14114.7|14086.5|14084.5|1191
1643362500000|2022-01-28 09:35:00|14097|14095|14090|14088|14101.7|14099.7|14081.4|14079.4|686
1643362800000|2022-01-28 09:40:00|14090.5|14088.5|14105.2|14103.2|14106.7|14104.7|14080.5|14078.5|983
1643363100000|2022-01-28 09:45:00|14105.1|14103.1|14084.7|14082.7|14111.2|14109.2|14075.2|14073.2|1004
1643363400000|2022-01-28 09:50:00|14084.6|14082.6|14077.9|14075.9|14089.5|14087.5|14067|14065|996
1643363700000|2022-01-28 09:55:00|14078|14076|14075.2|14073.2|14087.1|14085.1|14061.1|14059.1|711
1643364000000|2022-01-28 10:00:00|14075.5|14073.5|14065|14063|14076.6|14074.6|14053.4|14051.4|859
1643364300000|2022-01-28 10:05:00|14064|14062|14044.7|14042.7|14065.6|14063.6|14042.6|14040.6|1176
1643364600000|2022-01-28 10:10:00|14044.5|14042.5|14066.4|14064.4|14068.6|14066.6|14044.5|14042.5|1279
1643364900000|2022-01-28 10:15:00|14066.5|14064.5|14041.4|14039.4|14066.7|14064.7|14038|14036|978
1643365200000|2022-01-28 10:20:00|14041.2|14039.2|14064.7|14062.7|14065.5|14063.5|14031.9|14029.9|1240
1643365500000|2022-01-28 10:25:00|14064.9|14062.9|14056|14054|14076.4|14074.4|14054.2|14052.2|835
1643365800000|2022-01-28 10:30:00|14056.1|14054.1|14045.9|14043.9|14065.9|14063.9|14042.9|14040.9|781
1643366100000|2022-01-28 10:35:00|14045.5|14043.5|14019.1|14017.1|14045.5|14043.5|14018.9|14016.9|1806
1643366400000|2022-01-28 10:40:00|14019|14017|14050|14048|14051.1|14049.1|14019|14017|1188
1643366700000|2022-01-28 10:45:00|14050.2|14048.2|14037.1|14035.1|14054.2|14052.2|14036.9|14034.9|1151
1643367000000|2022-01-28 10:50:00|14037|14035|14024.4|14022.4|14039|14037|14018.7|14016.7|1142
1643367300000|2022-01-28 10:55:00|14024.7|14022.7|14047.9|14045.9|14048.9|14046.9|14013.7|14011.7|1729
1643367600000|2022-01-28 11:00:00|14048|14046|14043.1|14041.1|14059.9|14057.9|14036.6|14034.6|986
1643367900000|2022-01-28 11:05:00|14042.7|14040.7|14035.9|14033.9|14050.7|14048.7|14024.1|14022.1|813
1643368200000|2022-01-28 11:10:00|14035.7|14033.7|14003.7|14001.7|14042.4|14040.4|14002.6|14000.6|1562
1643368500000|2022-01-28 11:15:00|14003.9|14001.9|13976.9|13974.9|14006.4|14004.4|13970.7|13968.7|2556
1643368800000|2022-01-28 11:20:00|13977|13975|14004.2|14002.2|14006.6|14004.6|13966.2|13964.2|2106
1643369100000|2022-01-28 11:25:00|14004.1|14002.1|14014.9|14012.9|14017.4|14015.4|13994.7|13992.7|1601
1643369400000|2022-01-28 11:30:00|14014.6|14012.6|14010.5|14008.5|14020.1|14018.1|13998.7|13996.7|1202
1643369700000|2022-01-28 11:35:00|14010.6|14008.6|13999.1|13997.1|14020|14018|13991.7|13989.7|1297
1643370000000|2022-01-28 11:40:00|13998.5|13996.5|13983|13981|13999.7|13997.7|13983|13981|976
1643370300000|2022-01-28 11:45:00|13983.1|13981.1|14001.4|13999.4|14009.2|14007.2|13974.1|13972.1|1255
1643370600000|2022-01-28 11:50:00|14001.5|13999.5|13992|13990|14006.5|14004.5|13980.2|13978.2|890
1643370900000|2022-01-28 11:55:00|13992.1|13990.1|14008|14006|14012.5|14010.5|13977.9|13975.9|1407
1643371200000|2022-01-28 12:00:00|14007.6|14005.6|14023.2|14021.2|14033.9|14031.9|13985.1|13983.1|2523
1643371500000|2022-01-28 12:05:00|14023.4|14021.4|13994.9|13992.9|14023.5|14021.5|13993.4|13991.4|1423
1643371800000|2022-01-28 12:10:00|13995.2|13993.2|14006.7|14004.7|14020.1|14018.1|13989.1|13987.1|1155
1643372100000|2022-01-28 12:15:00|14006.9|14004.9|13990.7|13988.7|14012.7|14010.7|13984.1|13982.1|1282
1643372400000|2022-01-28 12:20:00|13990.9|13988.9|13941.7|13939.7|13995.7|13993.7|13932.1|13930.1|4214
1643372700000|2022-01-28 12:25:00|13942|13940|13953.1|13951.1|13970.5|13968.5|13919.6|13917.6|3770
1643373000000|2022-01-28 12:30:00|13953.5|13951.5|13940.7|13938.7|13962.6|13960.6|13937.6|13935.6|1942
1643373300000|2022-01-28 12:35:00|13940.9|13938.9|13889.6|13887.6|13948.6|13946.6|13888.9|13886.9|3633
1643373600000|2022-01-28 12:40:00|13889.7|13887.7|13876|13874|13900.7|13898.7|13872.7|13870.7|3556
1643373900000|2022-01-28 12:45:00|13874.2|13872.2|13860.7|13858.7|13880.6|13878.6|13854|13852|3916
1643374200000|2022-01-28 12:50:00|13861.6|13859.6|13885.9|13883.9|13891.1|13889.1|13848.4|13846.4|3504
1643374500000|2022-01-28 12:55:00|13885.2|13883.2|13893.5|13891.5|13902.9|13900.9|13868.5|13866.5|2774
1643374800000|2022-01-28 13:00:00|13893.9|13891.9|13908.1|13906.1|13909.5|13907.5|13877.5|13875.5|2627
1643375100000|2022-01-28 13:05:00|13908.2|13906.2|13885.4|13883.4|13910.7|13908.7|13877.4|13875.4|2653
1643375400000|2022-01-28 13:10:00|13885.9|13883.9|13909.4|13907.4|13912.2|13910.2|13878|13876|2771
1643375700000|2022-01-28 13:15:00|13909.7|13907.7|13926.5|13924.5|13941.6|13939.6|13908.2|13906.2|2956
1643376000000|2022-01-28 13:20:00|13926.7|13924.7|13898.1|13896.1|13926.7|13924.7|13892.2|13890.2|2195
1643376300000|2022-01-28 13:25:00|13898|13896|13898.1|13896.1|13905.2|13903.2|13878.4|13876.4|1744
1643376600000|2022-01-28 13:30:00|13897.9|13895.9|13991.9|13989.9|14015|14013|13897.7|13895.7|10731
1643376900000|2022-01-28 13:35:00|13991.7|13989.7|14028|14026|14032.5|14030.5|13980.5|13978.5|5260
1643377200000|2022-01-28 13:40:00|14027.4|14025.4|14034.7|14032.7|14066.2|14064.2|14011.2|14009.2|5093
1643377500000|2022-01-28 13:45:00|14036.6|14034.6|13999.7|13997.7|14043.6|14041.6|13999.5|13997.5|4623
1643377800000|2022-01-28 13:50:00|14000|13998|13996.4|13994.4|14007.1|14005.1|13978.9|13976.9|4479
1643378100000|2022-01-28 13:55:00|13996.5|13994.5|14028.5|14026.5|14033.4|14031.4|13985.5|13983.5|3154
1643378400000|2022-01-28 14:00:00|14028.4|14026.4|14027.5|14025.5|14032.4|14030.4|13988.7|13986.7|2674
1643378700000|2022-01-28 14:05:00|14027.6|14025.6|14048|14046|14054.6|14052.6|14011.5|14009.5|3443
1643379000000|2022-01-28 14:10:00|14047.5|14045.5|14025.2|14023.2|14052.6|14050.6|14020.2|14018.2|1886
1643379300000|2022-01-28 14:15:00|14025|14023|14042.4|14040.4|14047.9|14045.9|14018.7|14016.7|1931
1643379600000|2022-01-28 14:20:00|14042.9|14040.9|14046.1|14044.1|14063.7|14061.7|14039.5|14037.5|2396
1643379900000|2022-01-28 14:25:00|14046.2|14044.2|14085.7|14083.7|14088.2|14086.2|14046.2|14044.2|3969
1643380200000|2022-01-28 14:30:00|14085.2|14084.2|13987.4|13986.4|14118.2|14117.2|13985|13984|18250
1643380500000|2022-01-28 14:35:00|13986.7|13985.7|13956|13955|13992.7|13991.7|13924|13923|17162
1643380800000|2022-01-28 14:40:00|13956.2|13955.2|13911.7|13910.7|13973.5|13972.5|13910.9|13909.9|13471
1643381100000|2022-01-28 14:45:00|13914.5|13913.5|13923|13922|13946.4|13945.4|13884.4|13883.4|13952
1643381400000|2022-01-28 14:50:00|13923.1|13922.1|13920.1|13919.1|13956.5|13955.5|13894.2|13893.2|12134
1643381700000|2022-01-28 14:55:00|13920.6|13919.6|13917.6|13916.6|13942.1|13941.1|13894.5|13893.5|8777
1643382000000|2022-01-28 15:00:00|13917|13916|13911.7|13910.7|13933.7|13932.7|13877.9|13876.9|10582
1643382300000|2022-01-28 15:05:00|13910.4|13909.4|13931.1|13930.1|13946.7|13945.7|13901.7|13900.7|8245
1643382600000|2022-01-28 15:10:00|13929.2|13928.2|13954.3|13953.3|13987.1|13986.1|13928.3|13927.3|11212
1643382900000|2022-01-28 15:15:00|13954.7|13953.7|14055.8|14054.8|14058.3|14057.3|13949.7|13948.7|11133
1643383200000|2022-01-28 15:20:00|14056.2|14055.2|14012.6|14011.6|14061.9|14060.9|13997.4|13996.4|10559
1643383500000|2022-01-28 15:25:00|14011.9|14010.9|13987.4|13986.4|14030.7|14029.7|13960.3|13959.3|8142
1643383800000|2022-01-28 15:30:00|13987.7|13986.7|13947.9|13946.9|13996.7|13995.7|13938.8|13937.8|8103
1643384100000|2022-01-28 15:35:00|13948.3|13947.3|14005.8|14004.8|14031.4|14030.4|13942.9|13941.9|7968
1643384400000|2022-01-28 15:40:00|14006.3|14005.3|13975.7|13974.7|14018.3|14017.3|13959.2|13958.2|6940
1643384700000|2022-01-28 15:45:00|13975.8|13974.8|14091.7|14090.7|14097.8|14096.8|13973.7|13972.7|11867
1643385000000|2022-01-28 15:50:00|14091.9|14090.9|14123.7|14122.7|14126.7|14125.7|14070.3|14069.3|9569
1643385300000|2022-01-28 15:55:00|14123.9|14122.9|14158.9|14157.9|14159.9|14158.9|14098.8|14097.8|10582
1643385600000|2022-01-28 16:00:00|14160.2|14159.2|14113.6|14112.6|14168.8|14167.8|14100.6|14099.6|9603
1643385900000|2022-01-28 16:05:00|14113.3|14112.3|14158.2|14157.2|14158.2|14157.2|14111.8|14110.8|8154
1643386200000|2022-01-28 16:10:00|14159.2|14158.2|14202.6|14201.6|14212.3|14211.3|14149.1|14148.1|10621
1643386500000|2022-01-28 16:15:00|14203.1|14202.1|14249.3|14248.3|14262.9|14261.9|14203.1|14202.1|10388
1643386800000|2022-01-28 16:20:00|14249.4|14248.4|14239.2|14238.2|14258.9|14257.9|14220.3|14219.3|7685
1643387100000|2022-01-28 16:25:00|14238.4|14237.4|14232.2|14231.2|14271.6|14270.6|14224.1|14223.1|7892
1643387400000|2022-01-28 16:30:00|14231.2|14230.2|14222.3|14221.3|14241.6|14240.6|14198.7|14197.7|9837
1643387700000|2022-01-28 16:35:00|14221.6|14220.6|14240.1|14239.1|14268.2|14267.2|14216.1|14215.1|8602
1643388000000|2022-01-28 16:40:00|14240.2|14239.2|14219.8|14218.8|14252.6|14251.6|14217.1|14216.1|6179
1643388300000|2022-01-28 16:45:00|14219.9|14218.9|14226.2|14225.2|14237.6|14236.6|14212.3|14211.3|5669
1643388600000|2022-01-28 16:50:00|14225.4|14224.4|14238.2|14237.2|14246.6|14245.6|14221.3|14220.3|4982
1643388900000|2022-01-28 16:55:00|14238.3|14237.3|14303.7|14302.7|14311.6|14310.6|14238.3|14237.3|8871
1643389200000|2022-01-28 17:00:00|14303.6|14302.6|14316.1|14315.1|14318.8|14317.8|14279.2|14278.2|6443
1643389500000|2022-01-28 17:05:00|14316.3|14315.3|14319.4|14318.4|14325.1|14324.1|14299.3|14298.3|6069
1643389800000|2022-01-28 17:10:00|14319.8|14318.8|14282.7|14281.7|14320.4|14319.4|14270.4|14269.4|6283
1643390100000|2022-01-28 17:15:00|14282.6|14281.6|14312.7|14311.7|14321.8|14320.8|14273.3|14272.3|5442
1643390400000|2022-01-28 17:20:00|14312.8|14311.8|14253.3|14252.3|14313.3|14312.3|14238.1|14237.1|6642
1643390700000|2022-01-28 17:25:00|14253.2|14252.2|14237.8|14236.8|14258.1|14257.1|14229.2|14228.2|5618
1643391000000|2022-01-28 17:30:00|14238.3|14237.3|14238.8|14237.8|14253.1|14252.1|14226.2|14225.2|5122
1643391300000|2022-01-28 17:35:00|14238.7|14237.7|14232.8|14231.8|14266.9|14265.9|14215.6|14214.6|5557
1643391600000|2022-01-28 17:40:00|14232.7|14231.7|14272.1|14271.1|14274.9|14273.9|14230.9|14229.9|4646
1643391900000|2022-01-28 17:45:00|14272.2|14271.2|14252.7|14251.7|14285.7|14284.7|14237|14236|5001
1643392200000|2022-01-28 17:50:00|14250.7|14249.7|14206.4|14205.4|14253.1|14252.1|14202.4|14201.4|6644
1643392500000|2022-01-28 17:55:00|14206.6|14205.6|14211.2|14210.2|14232.2|14231.2|14202.6|14201.6|4580
1643392800000|2022-01-28 18:00:00|14211.7|14210.7|14231.9|14230.9|14257.7|14256.7|14206.6|14205.6|4481
1643393100000|2022-01-28 18:05:00|14231.6|14230.6|14271.4|14270.4|14278.1|14277.1|14223.6|14222.6|4819
1643393400000|2022-01-28 18:10:00|14270.9|14269.9|14267.9|14266.9|14283.9|14282.9|14258.7|14257.7|4351
1643393700000|2022-01-28 18:15:00|14268.5|14267.5|14256.6|14255.6|14278|14277|14246.5|14245.5|3125
1643394000000|2022-01-28 18:20:00|14256.4|14255.4|14231.6|14230.6|14256.4|14255.4|14213.5|14212.5|4191
1643394300000|2022-01-28 18:25:00|14231.5|14230.5|14233.5|14232.5|14243.1|14242.1|14191.5|14190.5|4840
1643394600000|2022-01-28 18:30:00|14233.2|14232.2|14255.9|14254.9|14280.5|14279.5|14233.2|14232.2|5424
1643394900000|2022-01-28 18:35:00|14256|14255|14253.6|14252.6|14280.6|14279.6|14238.2|14237.2|5094
1643395200000|2022-01-28 18:40:00|14253.7|14252.7|14243.4|14242.4|14258.5|14257.5|14228.2|14227.2|4396
1643395500000|2022-01-28 18:45:00|14243.5|14242.5|14242.1|14241.1|14270.9|14269.9|14232.2|14231.2|4613
1643395800000|2022-01-28 18:50:00|14242.2|14241.2|14248.5|14247.5|14265.1|14264.1|14231.6|14230.6|3729
1643396100000|2022-01-28 18:55:00|14247.7|14246.7|14247.4|14246.4|14275.4|14274.4|14239.6|14238.6|5305
1643396400000|2022-01-28 19:00:00|14247.2|14246.2|14224|14223|14286|14285|14223.1|14222.1|6008
1643396700000|2022-01-28 19:05:00|14224.4|14223.4|14179.1|14178.1|14225.6|14224.6|14168.2|14167.2|8176
1643397000000|2022-01-28 19:10:00|14179.6|14178.6|14141.6|14140.6|14186.9|14185.9|14138.2|14137.2|5810
1643397300000|2022-01-28 19:15:00|14141.7|14140.7|14134.1|14133.1|14149.5|14148.5|14127.1|14126.1|6238
1643397600000|2022-01-28 19:20:00|14134.7|14133.7|14090.2|14089.2|14134.9|14133.9|14088.1|14087.1|7508
1643397900000|2022-01-28 19:25:00|14090.4|14089.4|14109.4|14108.4|14122.4|14121.4|14088.6|14087.6|6486
1643398200000|2022-01-28 19:30:00|14109.5|14108.5|14108.6|14107.6|14132.7|14131.7|14075.4|14074.4|8360
1643398500000|2022-01-28 19:35:00|14107.9|14106.9|14122.5|14121.5|14132.1|14131.1|14096.4|14095.4|4404
1643398800000|2022-01-28 19:40:00|14123.9|14122.9|14171.2|14170.2|14182.2|14181.2|14122.7|14121.7|9135
1643399100000|2022-01-28 19:45:00|14170.9|14169.9|14194.6|14193.6|14197.1|14196.1|14146.4|14145.4|5770
1643399400000|2022-01-28 19:50:00|14195|14194|14187.9|14186.9|14202.9|14201.9|14163.4|14162.4|5190
1643399700000|2022-01-28 19:55:00|14187.4|14186.4|14228.9|14227.9|14238.6|14237.6|14182.6|14181.6|6379
1643400000000|2022-01-28 20:00:00|14228.6|14227.6|14240.4|14239.4|14255.7|14254.7|14223.9|14222.9|5782
1643400300000|2022-01-28 20:05:00|14240.5|14239.5|14254.6|14253.6|14263.1|14262.1|14232.5|14231.5|4375
1643400600000|2022-01-28 20:10:00|14256|14255|14234|14233|14256.5|14255.5|14213.4|14212.4|5259
1643400900000|2022-01-28 20:15:00|14233.9|14232.9|14253.1|14252.1|14264.7|14263.7|14229.5|14228.5|4478
1643401200000|2022-01-28 20:20:00|14253|14252|14289.4|14288.4|14296.6|14295.6|14239.4|14238.4|6720
1643401500000|2022-01-28 20:25:00|14288.5|14287.5|14270.1|14269.1|14298.9|14297.9|14258.1|14257.1|5251
1643401800000|2022-01-28 20:30:00|14270|14269|14299.9|14298.9|14310.1|14309.1|14222|14221|8319
1643402100000|2022-01-28 20:35:00|14299.7|14298.7|14315.1|14314.1|14321.5|14320.5|14288.5|14287.5|6003
1643402400000|2022-01-28 20:40:00|14315.4|14314.4|14345.2|14344.2|14348.2|14347.2|14307.4|14306.4|6270
1643402700000|2022-01-28 20:45:00|14345.4|14344.4|14375.2|14374.2|14376.5|14375.5|14331.1|14330.1|7933
1643403000000|2022-01-28 20:50:00|14375.1|14374.1|14410.2|14409.2|14418.6|14417.6|14375.1|14374.1|12619
1643403300000|2022-01-28 20:55:00|14411.4|14410.4|14453.1|14452.1|14453.9|14452.9|14390.7|14389.7|21177
1643403600000|2022-01-28 21:00:00|14453.6|14451.6|14448.7|14446.7|14458.2|14456.2|14422.9|14420.9|11077
1643403900000|2022-01-28 21:05:00|14449|14447|14442.2|14440.2|14457.5|14455.5|14440|14438|3015
1643404200000|2022-01-28 21:10:00|14443.2|14441.2|14417|14415|14443.7|14441.7|14412.7|14410.7|3123
1643404500000|2022-01-28 21:15:00|14416.5|14414.5|14433.4|14431.4|14446.1|14444.1|14415.4|14413.4|1341
1643404800000|2022-01-28 21:20:00|14433.6|14431.6|14436|14434|14444.1|14442.1|14430.4|14428.4|706
1643405100000|2022-01-28 21:25:00|14436.1|14434.1|14440.6|14438.6|14442.9|14440.9|14431.6|14429.6|546
1643405400000|2022-01-28 21:30:00|14439.9|14437.9|14441.5|14439.5|14441.6|14439.6|14435.1|14433.1|462
1643405700000|2022-01-28 21:35:00|14442|14440|14444.9|14442.9|14445.2|14443.2|14440.1|14438.1|555
1643406000000|2022-01-28 21:40:00|14444.7|14442.7|14446.9|14444.9|14448.9|14446.9|14443.7|14441.7|433
1643406300000|2022-01-28 21:45:00|14446.5|14444.5|14443.2|14441.2|14448.6|14446.6|14443.2|14441.2|398
1643406600000|2022-01-28 21:50:00|14444|14442|14447|14445|14447.2|14445.2|14442.9|14440.9|319
1643406900000|2022-01-28 21:55:00|14446.9|14444.9|14448.4|14443.4|14448.9|14446.9|14443.5|14441.5|413
1643583600000|2022-01-30 23:00:00|14474.7|14472.7|14432|14430|14475.2|14473.2|14420.4|14418.4|2665
1643583900000|2022-01-30 23:05:00|14431.9|14429.9|14449.6|14447.6|14462.4|14460.4|14428.2|14426.2|1236
1643584200000|2022-01-30 23:10:00|14449.7|14447.7|14426.2|14424.2|14454|14452|14420.4|14418.4|1087
1643584500000|2022-01-30 23:15:00|14426|14424|14403.1|14401.1|14432.1|14430.1|14394.5|14392.5|1673
1643584800000|2022-01-30 23:20:00|14403.2|14401.2|14404.4|14402.4|14410.6|14408.6|14389.9|14387.9|1083
1643585100000|2022-01-30 23:25:00|14404.5|14402.5|14426.5|14424.5|14426.5|14424.5|14398.7|14396.7|883
1643585400000|2022-01-30 23:30:00|14426.6|14424.6|14410.1|14408.1|14430|14428|14405.4|14403.4|871
1643585700000|2022-01-30 23:35:00|14410.2|14408.2|14389.1|14387.1|14410.4|14408.4|14387.4|14385.4|1029
1643586000000|2022-01-30 23:40:00|14389.2|14387.2|14391.2|14389.2|14406.1|14404.1|14388.1|14386.1|722
1643586300000|2022-01-30 23:45:00|14391.4|14389.4|14385|14383|14391.5|14389.5|14370.6|14368.6|1281
1643586600000|2022-01-30 23:50:00|14384.9|14382.9|14403.2|14401.2|14404.7|14402.7|14383.7|14381.7|908
1643586900000|2022-01-30 23:55:00|14403.1|14401.1|14414.2|14412.2|14415.4|14413.4|14394.1|14392.1|923
1643587200000|2022-01-31 00:00:00|14414.4|14412.4|14402.5|14400.5|14416.1|14414.1|14389.4|14387.4|1228
1643587500000|2022-01-31 00:05:00|14402.4|14400.4|14389|14387|14408|14406|14384|14382|964
1643587800000|2022-01-31 00:10:00|14389.1|14387.1|14414.2|14412.2|14418.5|14416.5|14389|14387|1214
1643588100000|2022-01-31 00:15:00|14414.1|14412.1|14424.5|14422.5|14436.2|14434.2|14411.6|14409.6|1311
1643588400000|2022-01-31 00:20:00|14425.2|14423.2|14400.7|14398.7|14437|14435|14400.2|14398.2|1307
1643588700000|2022-01-31 00:25:00|14401.5|14399.5|14429.7|14427.7|14430.1|14428.1|14400.7|14398.7|841
1643589000000|2022-01-31 00:30:00|14429.9|14427.9|14430.6|14428.6|14431.2|14429.2|14417.4|14415.4|701
1643589300000|2022-01-31 00:35:00|14430.5|14428.5|14425.1|14423.1|14446.6|14444.6|14424.2|14422.2|1551
1643589600000|2022-01-31 00:40:00|14424.5|14422.5|14420.5|14418.5|14425|14423|14411|14409|696
1643589900000|2022-01-31 00:45:00|14420.7|14418.7|14417.4|14415.4|14426.2|14424.2|14416.6|14414.6|453
1643590200000|2022-01-31 00:50:00|14417.6|14415.6|14413.2|14411.2|14425|14423|14404.6|14402.6|905
1643590500000|2022-01-31 00:55:00|14412.4|14410.4|14400.1|14398.1|14417.7|14415.7|14398.4|14396.4|886
1643590800000|2022-01-31 01:00:00|14400.4|14398.4|14410.2|14408.2|14422.1|14420.1|14398.5|14396.5|953
1643591100000|2022-01-31 01:05:00|14410.1|14408.1|14426.2|14424.2|14434.1|14432.1|14404|14402|950
1643591400000|2022-01-31 01:10:00|14426.1|14424.1|14416|14414|14428.4|14426.4|14406.7|14404.7|726
1643591700000|2022-01-31 01:15:00|14417.4|14415.4|14400.5|14398.5|14418.2|14416.2|14393.4|14391.4|1223
1643592000000|2022-01-31 01:20:00|14400.6|14398.6|14399.1|14397.1|14406|14404|14394.6|14392.6|648
1643592300000|2022-01-31 01:25:00|14399|14397|14408.5|14406.5|14412.9|14410.9|14397.5|14395.5|714
1643592600000|2022-01-31 01:30:00|14408.6|14406.6|14408.1|14406.1|14418.9|14416.9|14402|14400|692
1643592900000|2022-01-31 01:35:00|14408.2|14406.2|14412.4|14410.4|14419.2|14417.2|14405.2|14403.2|523
1643593200000|2022-01-31 01:40:00|14412.5|14410.5|14428.9|14426.9|14433.4|14431.4|14411.4|14409.4|790
1643593500000|2022-01-31 01:45:00|14429|14427|14431.5|14429.5|14440|14438|14415.7|14413.7|1050
1643593800000|2022-01-31 01:50:00|14431.6|14429.6|14426.4|14424.4|14438.4|14436.4|14426|14424|646
1643594100000|2022-01-31 01:55:00|14426.6|14424.6|14424.9|14422.9|14432.7|14430.7|14420.7|14418.7|470
1643594400000|2022-01-31 02:00:00|14424.7|14422.7|14424.1|14422.1|14430.7|14428.7|14418|14416|555
1643594700000|2022-01-31 02:05:00|14424.2|14422.2|14429.7|14427.7|14430.7|14428.7|14418.2|14416.2|781
1643595000000|2022-01-31 02:10:00|14429.9|14427.9|14444.9|14442.9|14450|14448|14429.9|14427.9|1207
1643595300000|2022-01-31 02:15:00|14445|14443|14464.4|14462.4|14473.7|14471.7|14443.2|14441.2|1663
1643595600000|2022-01-31 02:20:00|14463.9|14461.9|14462.4|14460.4|14465.7|14463.7|14458.4|14456.4|519
1643595900000|2022-01-31 02:25:00|14462.5|14460.5|14452.1|14450.1|14470.9|14468.9|14449.5|14447.5|718
1643596200000|2022-01-31 02:30:00|14452|14450|14457.1|14455.1|14467.2|14465.2|14451.7|14449.7|665
1643596500000|2022-01-31 02:35:00|14457|14455|14455.4|14453.4|14458.7|14456.7|14452|14450|416
1643596800000|2022-01-31 02:40:00|14455.5|14453.5|14459.2|14457.2|14463|14461|14453.1|14451.1|425
1643597100000|2022-01-31 02:45:00|14459|14457|14465.1|14463.1|14467.5|14465.5|14457.4|14455.4|460
1643597400000|2022-01-31 02:50:00|14465.2|14463.2|14484.7|14482.7|14495.7|14493.7|14462.4|14460.4|1549
1643597700000|2022-01-31 02:55:00|14485.4|14483.4|14492|14490|14500.1|14498.1|14483.2|14481.2|1261
1643598000000|2022-01-31 03:00:00|14492.1|14490.1|14494.6|14492.6|14494.7|14492.7|14488.4|14486.4|398
1643598300000|2022-01-31 03:05:00|14494.4|14492.4|14488.2|14486.2|14496.7|14494.7|14487.1|14485.1|445
1643598600000|2022-01-31 03:10:00|14488.4|14486.4|14490.2|14488.2|14495.9|14493.9|14487.9|14485.9|333
1643598900000|2022-01-31 03:15:00|14490|14488|14492.1|14490.1|14494.4|14492.4|14488.7|14486.7|265
1643599200000|2022-01-31 03:20:00|14492|14490|14498.7|14496.7|14506|14504|14490.7|14488.7|541
1643599500000|2022-01-31 03:25:00|14498.9|14496.9|14486.9|14484.9|14499.9|14497.9|14486.9|14484.9|494
1643599800000|2022-01-31 03:30:00|14487.7|14485.7|14501.4|14499.4|14508.6|14506.6|14485.5|14483.5|798
1643600100000|2022-01-31 03:35:00|14500.5|14498.5|14508|14506|14513.7|14511.7|14500.5|14498.5|839
1643600400000|2022-01-31 03:40:00|14508.1|14506.1|14509.1|14507.1|14515.6|14513.6|14504.6|14502.6|595
1643600700000|2022-01-31 03:45:00|14508.7|14506.7|14508.7|14506.7|14513.9|14511.9|14504.6|14502.6|596
1643601000000|2022-01-31 03:50:00|14508.6|14506.6|14505.9|14503.9|14509.9|14507.9|14502.7|14500.7|354
1643601300000|2022-01-31 03:55:00|14506|14504|14510.9|14508.9|14517|14515|14505.5|14503.5|633
1643601600000|2022-01-31 04:00:00|14510.7|14508.7|14505.4|14503.4|14511.4|14509.4|14504.6|14502.6|330
1643601900000|2022-01-31 04:05:00|14505.6|14503.6|14506.6|14504.6|14509.4|14507.4|14504.1|14502.1|245
1643602200000|2022-01-31 04:10:00|14506.5|14504.5|14510.5|14508.5|14511.2|14509.2|14505.2|14503.2|337
1643602500000|2022-01-31 04:15:00|14509.9|14507.9|14516.1|14514.1|14516.9|14514.9|14509.7|14507.7|348
1643602800000|2022-01-31 04:20:00|14515.6|14513.6|14510.7|14508.7|14516|14514|14510.2|14508.2|210
1643603100000|2022-01-31 04:25:00|14510.9|14508.9|14507.1|14505.1|14514.9|14512.9|14507.1|14505.1|275
1643603400000|2022-01-31 04:30:00|14506.5|14504.5|14504.1|14502.1|14510.2|14508.2|14496.5|14494.5|668
1643603700000|2022-01-31 04:35:00|14503.6|14501.6|14506|14504|14508.2|14506.2|14500.5|14498.5|282
1643604000000|2022-01-31 04:40:00|14506.4|14504.4|14505.2|14503.2|14508.4|14506.4|14503.7|14501.7|365
1643604300000|2022-01-31 04:45:00|14505.4|14503.4|14503.4|14501.4|14506.7|14504.7|14502.1|14500.1|178
1643604600000|2022-01-31 04:50:00|14503.5|14501.5|14500.4|14498.4|14505.5|14503.5|14499.2|14497.2|218
1643604900000|2022-01-31 04:55:00|14500.2|14498.2|14498.5|14496.5|14501.2|14499.2|14496.6|14494.6|338
1643605200000|2022-01-31 05:00:00|14498.6|14496.6|14493|14491|14502.6|14500.6|14492.4|14490.4|323
1643605500000|2022-01-31 05:05:00|14493.1|14491.1|14475.9|14473.9|14494|14492|14474.2|14472.2|958
1643605800000|2022-01-31 05:10:00|14475.7|14473.7|14480|14478|14483.4|14481.4|14472.6|14470.6|397
1643606100000|2022-01-31 05:15:00|14479.9|14477.9|14480.7|14478.7|14485.4|14483.4|14479|14477|313
1643606400000|2022-01-31 05:20:00|14480.6|14478.6|14487.1|14485.1|14490.4|14488.4|14480|14478|393
1643606700000|2022-01-31 05:25:00|14487|14485|14490.1|14488.1|14493|14491|14485.1|14483.1|205
1643607000000|2022-01-31 05:30:00|14490.2|14488.2|14497.9|14495.9|14500.2|14498.2|14490|14488|532
1643607300000|2022-01-31 05:35:00|14497.7|14495.7|14510.6|14508.6|14511.7|14509.7|14495.5|14493.5|543
1643607600000|2022-01-31 05:40:00|14510.5|14508.5|14505.4|14503.4|14510.5|14508.5|14501.2|14499.2|256
1643607900000|2022-01-31 05:45:00|14505.2|14503.2|14500|14498|14505.4|14503.4|14496.5|14494.5|345
1643608200000|2022-01-31 05:50:00|14500.7|14498.7|14505.5|14503.5|14508.9|14506.9|14499.5|14497.5|581
1643608500000|2022-01-31 05:55:00|14505.7|14503.7|14504.9|14502.9|14508.7|14506.7|14503.2|14501.2|309
1643608800000|2022-01-31 06:00:00|14504.7|14502.7|14509.4|14507.4|14518.6|14516.6|14501.6|14499.6|936
1643609100000|2022-01-31 06:05:00|14509.1|14507.1|14511.6|14509.6|14512.5|14510.5|14507.2|14505.2|395
1643609400000|2022-01-31 06:10:00|14511.5|14509.5|14498.6|14496.6|14512|14510|14493.4|14491.4|621
1643609700000|2022-01-31 06:15:00|14498.9|14496.9|14494.2|14492.2|14500.6|14498.6|14493|14491|341
1643610000000|2022-01-31 06:20:00|14494.1|14492.1|14508.5|14506.5|14510.2|14508.2|14490.6|14488.6|563
1643610300000|2022-01-31 06:25:00|14508.7|14506.7|14502.2|14500.2|14512.1|14510.1|14501.7|14499.7|439
1643610600000|2022-01-31 06:30:00|14502.4|14500.4|14499.1|14497.1|14509.7|14507.7|14498|14496|331
1643610900000|2022-01-31 06:35:00|14499.2|14497.2|14485.7|14483.7|14499.5|14497.5|14482|14480|575
1643611200000|2022-01-31 06:40:00|14485.9|14483.9|14489.4|14487.4|14490.9|14488.9|14478.2|14476.2|421
1643611500000|2022-01-31 06:45:00|14489.5|14487.5|14489.7|14487.7|14492.4|14490.4|14486.2|14484.2|195
1643611800000|2022-01-31 06:50:00|14489.9|14487.9|14479.5|14477.5|14490.7|14488.7|14478.5|14476.5|298
1643612100000|2022-01-31 06:55:00|14479.4|14477.4|14486.1|14484.1|14488|14486|14475|14473|369
1643612400000|2022-01-31 07:00:00|14486|14484|14471.6|14469.6|14486.1|14484.1|14454.7|14452.7|1345
1643612700000|2022-01-31 07:05:00|14471.7|14469.7|14458.6|14456.6|14475.4|14473.4|14456.1|14454.1|712
1643613000000|2022-01-31 07:10:00|14458.7|14456.7|14467|14465|14471.6|14469.6|14452.7|14450.7|627
1643613300000|2022-01-31 07:15:00|14466.7|14464.7|14474.9|14472.9|14477.5|14475.5|14466|14464|743
1643613600000|2022-01-31 07:20:00|14475.1|14473.1|14458.6|14456.6|14477.7|14475.7|14454.5|14452.5|632
1643613900000|2022-01-31 07:25:00|14458.7|14456.7|14471.7|14469.7|14472.7|14470.7|14456.5|14454.5|544
1643614200000|2022-01-31 07:30:00|14471.5|14469.5|14463.5|14461.5|14480.2|14478.2|14461.7|14459.7|638
1643614500000|2022-01-31 07:35:00|14463.4|14461.4|14463|14461|14464.6|14462.6|14453.2|14451.2|483
1643614800000|2022-01-31 07:40:00|14462.9|14460.9|14469.9|14467.9|14471.2|14469.2|14457.5|14455.5|457
1643615100000|2022-01-31 07:45:00|14469.7|14467.7|14459.7|14457.7|14471|14469|14455.5|14453.5|441
1643615400000|2022-01-31 07:50:00|14459.6|14457.6|14480.7|14478.7|14482.1|14480.1|14458.7|14456.7|846
1643615700000|2022-01-31 07:55:00|14481|14479|14491.2|14489.2|14494.6|14492.6|14480.4|14478.4|1057
1643616000000|2022-01-31 08:00:00|14491.7|14489.7|14460.5|14458.5|14491.7|14489.7|14454.4|14452.4|1815
1643616300000|2022-01-31 08:05:00|14460.2|14458.2|14468|14466|14469.9|14467.9|14441.5|14439.5|1958
1643616600000|2022-01-31 08:10:00|14467.7|14465.7|14482.6|14480.6|14492.5|14490.5|14467.6|14465.6|1519
1643616900000|2022-01-31 08:15:00|14483.2|14481.2|14467.4|14465.4|14507.1|14505.1|14465.4|14463.4|1865
1643617200000|2022-01-31 08:20:00|14467.5|14465.5|14476.2|14474.2|14490.9|14488.9|14445.4|14443.4|1923
1643617500000|2022-01-31 08:25:00|14476.5|14474.5|14485.6|14483.6|14496.1|14494.1|14471.5|14469.5|991
1643617800000|2022-01-31 08:30:00|14485.5|14483.5|14492|14490|14493.4|14491.4|14476.5|14474.5|763
1643618100000|2022-01-31 08:35:00|14491.9|14489.9|14500.6|14498.6|14503.4|14501.4|14488.7|14486.7|735
1643618400000|2022-01-31 08:40:00|14500.5|14498.5|14515.6|14513.6|14515.9|14513.9|14491.9|14489.9|916
1643618700000|2022-01-31 08:45:00|14514.6|14512.6|14514.4|14512.4|14517.7|14515.7|14508.2|14506.2|784
1643619000000|2022-01-31 08:50:00|14514.5|14512.5|14543.6|14541.6|14550.1|14548.1|14503.1|14501.1|2297
1643619300000|2022-01-31 08:55:00|14543.5|14541.5|14541.1|14539.1|14547.7|14545.7|14534.7|14532.7|1137
1643619600000|2022-01-31 09:00:00|14543.2|14541.2|14550.2|14548.2|14555.5|14553.5|14535.5|14533.5|1500
1643619900000|2022-01-31 09:05:00|14550.6|14548.6|14549.9|14547.9|14555|14553|14537.2|14535.2|823
1643620200000|2022-01-31 09:10:00|14549.7|14547.7|14559.1|14557.1|14561.1|14559.1|14542.7|14540.7|780
1643620500000|2022-01-31 09:15:00|14559|14557|14554.5|14552.5|14559.9|14557.9|14538.7|14536.7|1520
1643620800000|2022-01-31 09:20:00|14554.6|14552.6|14549.6|14547.6|14558|14556|14541.4|14539.4|653
1643621100000|2022-01-31 09:25:00|14549.5|14547.5|14552.5|14550.5|14556.4|14554.4|14543.7|14541.7|448
1643621400000|2022-01-31 09:30:00|14552.4|14550.4|14548.7|14546.7|14553.9|14551.9|14540.1|14538.1|413
1643621700000|2022-01-31 09:35:00|14548.6|14546.6|14554.2|14552.2|14558.4|14556.4|14547.6|14545.6|516
1643622000000|2022-01-31 09:40:00|14554.6|14552.6|14544.5|14542.5|14563.1|14561.1|14542.2|14540.2|750
1643622300000|2022-01-31 09:45:00|14544.7|14542.7|14550.4|14548.4|14559.6|14557.6|14544.7|14542.7|514
1643622600000|2022-01-31 09:50:00|14550.2|14548.2|14534.9|14532.9|14552.9|14550.9|14529.6|14527.6|859
1643622900000|2022-01-31 09:55:00|14535.1|14533.1|14538.6|14536.6|14539.2|14537.2|14524.9|14522.9|1119
1643623200000|2022-01-31 10:00:00|14538.7|14536.7|14541.4|14539.4|14543|14541|14529.2|14527.2|664
1643623500000|2022-01-31 10:05:00|14541.2|14539.2|14525.5|14523.5|14542.7|14540.7|14519.5|14517.5|778
1643623800000|2022-01-31 10:10:00|14525.4|14523.4|14513|14511|14525.7|14523.7|14499.1|14497.1|1438
1643624100000|2022-01-31 10:15:00|14513.1|14511.1|14521.7|14519.7|14526.2|14524.2|14512.4|14510.4|1143
1643624400000|2022-01-31 10:20:00|14521.6|14519.6|14519.9|14517.9|14526.7|14524.7|14508.9|14506.9|612
1643624700000|2022-01-31 10:25:00|14521.4|14519.4|14512.7|14510.7|14530.1|14528.1|14512.6|14510.6|630
1643625000000|2022-01-31 10:30:00|14512.9|14510.9|14514|14512|14521|14519|14503.4|14501.4|825
1643625300000|2022-01-31 10:35:00|14513.5|14511.5|14495.2|14493.2|14513.5|14511.5|14494|14492|1002
1643625600000|2022-01-31 10:40:00|14495.1|14493.1|14511.7|14509.7|14516.9|14514.9|14489.5|14487.5|751
1643625900000|2022-01-31 10:45:00|14511.6|14509.6|14513.2|14511.2|14521.9|14519.9|14508.2|14506.2|759
1643626200000|2022-01-31 10:50:00|14513.4|14511.4|14515.5|14513.5|14523.2|14521.2|14507.1|14505.1|539
1643626500000|2022-01-31 10:55:00|14515.4|14513.4|14515.1|14513.1|14520.2|14518.2|14506.6|14504.6|574
1643626800000|2022-01-31 11:00:00|14515.4|14513.4|14507|14505|14528.5|14526.5|14501.4|14499.4|1621
1643627100000|2022-01-31 11:05:00|14506.9|14504.9|14515.9|14513.9|14520.1|14518.1|14502.2|14500.2|387
1643627400000|2022-01-31 11:10:00|14515|14513|14500.2|14498.2|14522.2|14520.2|14497.9|14495.9|621
1643627700000|2022-01-31 11:15:00|14500|14498|14506.1|14504.1|14517.1|14515.1|14498.9|14496.9|917
1643628000000|2022-01-31 11:20:00|14506.2|14504.2|14501.2|14499.2|14517.4|14515.4|14499.7|14497.7|599
1643628300000|2022-01-31 11:25:00|14501|14499|14494.1|14492.1|14507.4|14505.4|14484.2|14482.2|1089
1643628600000|2022-01-31 11:30:00|14494|14492|14503.6|14501.6|14504|14502|14487.1|14485.1|779
1643628900000|2022-01-31 11:35:00|14503.4|14501.4|14500.7|14498.7|14508.2|14506.2|14496.4|14494.4|739
1643629200000|2022-01-31 11:40:00|14500.6|14498.6|14491.6|14489.6|14506.4|14504.4|14489.6|14487.6|743
1643629500000|2022-01-31 11:45:00|14491.5|14489.5|14498.6|14496.6|14503.4|14501.4|14489.1|14487.1|486
1643629800000|2022-01-31 11:50:00|14498.4|14496.4|14498.1|14496.1|14510.9|14508.9|14495.5|14493.5|643
1643630100000|2022-01-31 11:55:00|14498.2|14496.2|14505.2|14503.2|14513.7|14511.7|14497.6|14495.6|555
1643630400000|2022-01-31 12:00:00|14505.6|14503.6|14480.7|14478.7|14512|14510|14479.6|14477.6|929
1643630700000|2022-01-31 12:05:00|14480.6|14478.6|14456.7|14454.7|14485.4|14483.4|14447.4|14445.4|2249
1643631000000|2022-01-31 12:10:00|14456.6|14454.6|14454.1|14452.1|14473.6|14471.6|14453.6|14451.6|1119
1643631300000|2022-01-31 12:15:00|14454.2|14452.2|14465|14463|14465.4|14463.4|14445.2|14443.2|1150
1643631600000|2022-01-31 12:20:00|14464.6|14462.6|14428.7|14426.7|14465.6|14463.6|14416.5|14414.5|2630
1643631900000|2022-01-31 12:25:00|14430.4|14428.4|14441|14439|14446|14444|14429.9|14427.9|1575
1643632200000|2022-01-31 12:30:00|14440.9|14438.9|14453.4|14451.4|14456.4|14454.4|14433.4|14431.4|998
1643632500000|2022-01-31 12:35:00|14453.2|14451.2|14447.6|14445.6|14458.9|14456.9|14446.4|14444.4|941
1643632800000|2022-01-31 12:40:00|14447.7|14445.7|14452.5|14450.5|14453|14451|14432.6|14430.6|994
1643633100000|2022-01-31 12:45:00|14452.2|14450.2|14460|14458|14467.9|14465.9|14447|14445|1181
1643633400000|2022-01-31 12:50:00|14460.1|14458.1|14456.7|14454.7|14469|14467|14452.2|14450.2|1120
1643633700000|2022-01-31 12:55:00|14456.9|14454.9|14469.7|14467.7|14469.7|14467.7|14454.2|14452.2|780
1643634000000|2022-01-31 13:00:00|14469.6|14467.6|14455.4|14453.4|14477.1|14475.1|14455.4|14453.4|1615
1643634300000|2022-01-31 13:05:00|14455.5|14453.5|14449.4|14447.4|14456.7|14454.7|14438.5|14436.5|1387
1643634600000|2022-01-31 13:10:00|14449.5|14447.5|14470.1|14468.1|14470.1|14468.1|14449.1|14447.1|1201
1643634900000|2022-01-31 13:15:00|14470.2|14468.2|14454.4|14452.4|14475.6|14473.6|14453.6|14451.6|1104
1643635200000|2022-01-31 13:20:00|14454.1|14452.1|14454.7|14452.7|14462.1|14460.1|14447.5|14445.5|1083
1643635500000|2022-01-31 13:25:00|14453.7|14451.7|14454.6|14452.6|14459.4|14457.4|14442.4|14440.4|1280
1643635800000|2022-01-31 13:30:00|14454.4|14452.4|14481.4|14479.4|14487.1|14485.1|14446.2|14444.2|2373
1643636100000|2022-01-31 13:35:00|14481.2|14479.2|14484.6|14482.6|14492.5|14490.5|14475.9|14473.9|1356
1643636400000|2022-01-31 13:40:00|14484.7|14482.7|14481|14479|14493.6|14491.6|14477.6|14475.6|1290
1643636700000|2022-01-31 13:45:00|14480.7|14478.7|14482.9|14480.9|14486.4|14484.4|14469|14467|1322
1643637000000|2022-01-31 13:50:00|14483|14481|14486.9|14484.9|14491.2|14489.2|14482.9|14480.9|1104
1643637300000|2022-01-31 13:55:00|14487.2|14485.2|14488.1|14486.1|14500.4|14498.4|14481.2|14479.2|1627
1643637600000|2022-01-31 14:00:00|14488.2|14486.2|14496|14494|14497.2|14495.2|14481.6|14479.6|1086
1643637900000|2022-01-31 14:05:00|14496.1|14494.1|14501.6|14499.6|14506.7|14504.7|14495|14493|1084
1643638200000|2022-01-31 14:10:00|14501.7|14499.7|14480.5|14478.5|14501.7|14499.7|14480.2|14478.2|1269
1643638500000|2022-01-31 14:15:00|14482|14480|14477.2|14475.2|14488.4|14486.4|14475.5|14473.5|1208
1643638800000|2022-01-31 14:20:00|14477.1|14475.1|14475.2|14473.2|14482|14480|14467.9|14465.9|1214
1643639100000|2022-01-31 14:25:00|14476.7|14474.7|14504|14502|14504|14502|14476.6|14474.6|2825
1643639400000|2022-01-31 14:30:00|14504.9|14502.9|14537.4|14536.4|14537.5|14536.5|14432.7|14431.7|19795
1643639700000|2022-01-31 14:35:00|14537|14536|14568.5|14567.5|14568.5|14567.5|14520.5|14519.5|12774
1643640000000|2022-01-31 14:40:00|14568.7|14567.7|14576.5|14575.5|14599.6|14598.6|14565.2|14564.2|11632
1643640300000|2022-01-31 14:45:00|14576.6|14575.6|14559.5|14558.5|14591|14590|14550.6|14549.6|8697
1643640600000|2022-01-31 14:50:00|14559.4|14558.4|14626.7|14625.7|14629.4|14628.4|14528.4|14527.4|10726
1643640900000|2022-01-31 14:55:00|14626.6|14625.6|14645.9|14644.9|14650|14649|14618.7|14617.7|8345
1643641200000|2022-01-31 15:00:00|14645.6|14644.6|14665.6|14664.6|14679.4|14678.4|14642.5|14641.5|9424
1643641500000|2022-01-31 15:05:00|14666.6|14665.6|14722.2|14721.2|14723.1|14722.1|14656.4|14655.4|10544
1643641800000|2022-01-31 15:10:00|14722.4|14721.4|14704.4|14703.4|14726.4|14725.4|14690.6|14689.6|9261
1643642100000|2022-01-31 15:15:00|14704.2|14703.2|14687.1|14686.1|14724.9|14723.9|14680.4|14679.4|8638
1643642400000|2022-01-31 15:20:00|14688.5|14687.5|14718.6|14717.6|14740|14739|14680.9|14679.9|7539
1643642700000|2022-01-31 15:25:00|14719.6|14718.6|14676.9|14675.9|14731.6|14730.6|14673.2|14672.2|8527
1643643000000|2022-01-31 15:30:00|14676.7|14675.7|14695.1|14694.1|14699.1|14698.1|14663.9|14662.9|7332
1643643300000|2022-01-31 15:35:00|14694.1|14693.1|14689.7|14688.7|14713.5|14712.5|14672.2|14671.2|5654
1643643600000|2022-01-31 15:40:00|14690|14689|14710.4|14709.4|14714.4|14713.4|14666.9|14665.9|6720
1643643900000|2022-01-31 15:45:00|14710.2|14709.2|14693.1|14692.1|14710.5|14709.5|14671|14670|5642
1643644200000|2022-01-31 15:50:00|14692.9|14691.9|14724.7|14723.7|14737.2|14736.2|14685.1|14684.1|7161
1643644500000|2022-01-31 15:55:00|14725|14724|14731|14730|14733|14732|14702.6|14701.6|5224
1643644800000|2022-01-31 16:00:00|14730.7|14729.7|14748.5|14747.5|14757|14756|14726.1|14725.1|6284
1643645100000|2022-01-31 16:05:00|14750.1|14749.1|14713.1|14712.1|14751.6|14750.6|14713.1|14712.1|5382
1643645400000|2022-01-31 16:10:00|14713.4|14712.4|14710.2|14709.2|14717.1|14716.1|14678.7|14677.7|6488
1643645700000|2022-01-31 16:15:00|14710|14709|14693.5|14692.5|14718.9|14717.9|14685.5|14684.5|4873
1643646000000|2022-01-31 16:20:00|14693.4|14692.4|14686.5|14685.5|14720|14719|14679.1|14678.1|5486
1643646300000|2022-01-31 16:25:00|14687.1|14686.1|14689.7|14688.7|14706.9|14705.9|14679.4|14678.4|5056
1643646600000|2022-01-31 16:30:00|14690|14689|14736.7|14735.7|14738.4|14737.4|14680.7|14679.7|6114
1643646900000|2022-01-31 16:35:00|14736.4|14735.4|14733.6|14732.6|14748.1|14747.1|14725.1|14724.1|4147
1643647200000|2022-01-31 16:40:00|14734.1|14733.1|14739.3|14738.3|14747.8|14746.8|14724.3|14723.3|4174
1643647500000|2022-01-31 16:45:00|14739.5|14738.5|14755.4|14754.4|14757.1|14756.1|14731.6|14730.6|4518
1643647800000|2022-01-31 16:50:00|14755.3|14754.3|14788.8|14787.8|14791|14790|14749.4|14748.4|6769
1643648100000|2022-01-31 16:55:00|14788.5|14787.5|14791|14790|14799|14798|14785.5|14784.5|5662
1643648400000|2022-01-31 17:00:00|14792|14791|14781.5|14780.5|14795.4|14794.4|14771.4|14770.4|4387
1643648700000|2022-01-31 17:05:00|14781.6|14780.6|14764.9|14763.9|14791.8|14790.8|14762.8|14761.8|3552
1643649000000|2022-01-31 17:10:00|14764.8|14763.8|14755.8|14754.8|14777|14776|14752.4|14751.4|3868
1643649300000|2022-01-31 17:15:00|14755.9|14754.9|14778.5|14777.5|14787.3|14786.3|14748.1|14747.1|4818
1643649600000|2022-01-31 17:20:00|14778.6|14777.6|14744.6|14743.6|14784.3|14783.3|14731.1|14730.1|4541
1643649900000|2022-01-31 17:25:00|14744.5|14743.5|14752.6|14751.6|14755.5|14754.5|14727.8|14726.8|3817
1643650200000|2022-01-31 17:30:00|14752.5|14751.5|14744.4|14743.4|14769.6|14768.6|14739.3|14738.3|3470
1643650500000|2022-01-31 17:35:00|14744.9|14743.9|14766.9|14765.9|14768.5|14767.5|14739.6|14738.6|2644
1643650800000|2022-01-31 17:40:00|14766.6|14765.6|14758.6|14757.6|14772|14771|14754.9|14753.9|2701
1643651100000|2022-01-31 17:45:00|14759.5|14758.5|14789.5|14788.5|14790.9|14789.9|14759.5|14758.5|3955
1643651400000|2022-01-31 17:50:00|14789.6|14788.6|14789.4|14788.4|14793|14792|14779.4|14778.4|3223
1643651700000|2022-01-31 17:55:00|14789.5|14788.5|14794|14793|14802.6|14801.6|14789.1|14788.1|3456
1643652000000|2022-01-31 18:00:00|14794.6|14793.6|14776.2|14775.2|14795|14794|14771.7|14770.7|4205
1643652300000|2022-01-31 18:05:00|14776.4|14775.4|14786.9|14785.9|14793.2|14792.2|14768.5|14767.5|3391
1643652600000|2022-01-31 18:10:00|14786.7|14785.7|14784.7|14783.7|14792.1|14791.1|14770.9|14769.9|3053
1643652900000|2022-01-31 18:15:00|14784.2|14783.2|14788.9|14787.9|14791.7|14790.7|14772|14771|2209
1643653200000|2022-01-31 18:20:00|14789|14788|14785.5|14784.5|14795.4|14794.4|14775.5|14774.5|2624
1643653500000|2022-01-31 18:25:00|14785.6|14784.6|14765.4|14764.4|14788.7|14787.7|14760.4|14759.4|3800
1643653800000|2022-01-31 18:30:00|14765.9|14764.9|14756.9|14755.9|14774.1|14773.1|14751.6|14750.6|3040
1643654100000|2022-01-31 18:35:00|14756.7|14755.7|14782|14781|14790.7|14789.7|14749.6|14748.6|3906
1643654400000|2022-01-31 18:40:00|14781.6|14780.6|14766.7|14765.7|14804.4|14803.4|14765.6|14764.6|4736
1643654700000|2022-01-31 18:45:00|14766.6|14765.6|14788.1|14787.1|14789.9|14788.9|14765.6|14764.6|2965
1643655000000|2022-01-31 18:50:00|14787.9|14786.9|14780.9|14779.9|14795.1|14794.1|14773|14772|2257
1643655300000|2022-01-31 18:55:00|14781|14780|14792.9|14791.9|14793.9|14792.9|14773.6|14772.6|1918
1643655600000|2022-01-31 19:00:00|14793|14792|14785.2|14784.2|14799.1|14798.1|14779.6|14778.6|2777
1643655900000|2022-01-31 19:05:00|14784.6|14783.6|14813.9|14812.9|14826.2|14825.2|14782.9|14781.9|5968
1643656200000|2022-01-31 19:10:00|14814.1|14813.1|14811.6|14810.6|14820.5|14819.5|14805.2|14804.2|2854
1643656500000|2022-01-31 19:15:00|14811.5|14810.5|14816.1|14815.1|14819.4|14818.4|14806.6|14805.6|2055
1643656800000|2022-01-31 19:20:00|14816.2|14815.2|14827.1|14826.1|14830.4|14829.4|14799.2|14798.2|3765
1643657100000|2022-01-31 19:25:00|14827|14826|14834.4|14833.4|14835.2|14834.2|14820|14819|2746
1643657400000|2022-01-31 19:30:00|14834.9|14833.9|14828.7|14827.7|14836.2|14835.2|14817.1|14816.1|2785
1643657700000|2022-01-31 19:35:00|14829.1|14828.1|14824.7|14823.7|14835.5|14834.5|14819.5|14818.5|2500
1643658000000|2022-01-31 19:40:00|14824.9|14823.9|14835.5|14834.5|14837|14836|14819.1|14818.1|2299
1643658300000|2022-01-31 19:45:00|14835.7|14834.7|14823|14822|14841.5|14840.5|14811.2|14810.2|4458
1643658600000|2022-01-31 19:50:00|14823.2|14822.2|14822|14821|14831.7|14830.7|14815.7|14814.7|2859
1643658900000|2022-01-31 19:55:00|14821.6|14820.6|14829.4|14828.4|14843.9|14842.9|14821.4|14820.4|3586
1643659200000|2022-01-31 20:00:00|14829.5|14828.5|14832.2|14831.2|14838.5|14837.5|14821|14820|3498
1643659500000|2022-01-31 20:05:00|14831.5|14830.5|14792.6|14791.6|14833.9|14832.9|14790.1|14789.1|5024
1643659800000|2022-01-31 20:10:00|14792.7|14791.7|14757.1|14756.1|14800.4|14799.4|14750.2|14749.2|6641
1643660100000|2022-01-31 20:15:00|14757.6|14756.6|14741.9|14740.9|14771.6|14770.6|14733.1|14732.1|6104
1643660400000|2022-01-31 20:20:00|14742|14741|14791.9|14790.9|14799.5|14798.5|14739.2|14738.2|6509
1643660700000|2022-01-31 20:25:00|14791.5|14790.5|14787.2|14786.2|14804.2|14803.2|14774.4|14773.4|5313
1643661000000|2022-01-31 20:30:00|14787.4|14786.4|14851.2|14850.2|14855.2|14854.2|14771|14770|9226
1643661300000|2022-01-31 20:35:00|14850.2|14849.2|14833.2|14832.2|14859|14858|14822.5|14821.5|7332
1643661600000|2022-01-31 20:40:00|14834.2|14833.2|14842|14841|14852|14851|14825.6|14824.6|5364
1643661900000|2022-01-31 20:45:00|14842.2|14841.2|14882.1|14881.1|14883.5|14882.5|14837.6|14836.6|8054
1643662200000|2022-01-31 20:50:00|14882.2|14881.2|14919.2|14918.2|14928.1|14927.1|14876.4|14875.4|14359
1643662500000|2022-01-31 20:55:00|14919.4|14918.4|14913.6|14912.6|14933|14932|14897.1|14896.1|24226
1643662800000|2022-01-31 21:00:00|14913.4|14912.4|14884.1|14882.1|14913.9|14912.4|14878.1|14876.1|9476
1643663100000|2022-01-31 21:05:00|14883.4|14881.4|14895.3|14893.3|14896.7|14894.7|14879.9|14877.9|2961
1643663400000|2022-01-31 21:10:00|14895.2|14893.2|14873.7|14871.7|14896.3|14894.3|14867.4|14865.4|2850
1643663700000|2022-01-31 21:15:00|14873.6|14871.6|14882.2|14880.2|14884.1|14882.1|14872.3|14870.3|943
1643664000000|2022-01-31 21:20:00|14882.4|14880.4|14882.8|14880.8|14883.2|14881.2|14877.2|14875.2|766
1643664300000|2022-01-31 21:25:00|14882.7|14880.7|14883.9|14881.9|14887.4|14885.4|14880.8|14878.8|367
1643664600000|2022-01-31 21:30:00|14883.8|14881.8|14879.7|14877.7|14886.4|14884.4|14879.1|14877.1|317
1643664900000|2022-01-31 21:35:00|14879.8|14877.8|14878.1|14876.1|14894.4|14892.4|14874.8|14872.8|877
1643665200000|2022-01-31 21:40:00|14877.7|14875.7|14878.4|14876.4|14882.7|14880.7|14877.1|14875.1|264
1643665500000|2022-01-31 21:45:00|14880.4|14878.4|14879.9|14877.9|14882.8|14880.8|14878.6|14876.6|377
1643665800000|2022-01-31 21:50:00|14879.8|14877.8|14879.3|14877.3|14881.3|14879.3|14878.8|14876.8|355
1643666100000|2022-01-31 21:55:00|14879.2|14877.2|14885.8|14880.8|14886.7|14884.7|14878.4|14876.4|378
1643666400000|2022-01-31 22:00:00|14885.3|14880.3|14889.3|14884.3|14891.5|14886.5|14883.8|14878.8|0
1643666700000|2022-01-31 22:05:00|14889.2|14884.2|14886.9|14881.9|14889.4|14884.4|14885.4|14880.4|0
1643667000000|2022-01-31 22:10:00|14886.6|14881.6|14887.9|14882.9|14888|14883|14885|14880|0
1643667300000|2022-01-31 22:15:00|14888.1|14883.1|14890.2|14885.2|14891.6|14886.6|14888.1|14883.1|0
1643667600000|2022-01-31 22:20:00|14890.3|14885.3|14892.1|14887.1|14892.5|14887.5|14889.3|14884.3|0
1643667900000|2022-01-31 22:25:00|14891.9|14886.9|14892.3|14887.3|14892.8|14887.8|14891.9|14886.9|0
1643668200000|2022-01-31 22:30:00|14892.1|14887.1|14893|14888|14893.2|14888.2|14891.3|14886.3|0
1643668500000|2022-01-31 22:35:00|14893.2|14888.2|14893.1|14888.1|14893.8|14888.8|14892.3|14887.3|0
1643668800000|2022-01-31 22:40:00|14893|14888|14892.6|14887.6|14893.6|14888.6|14891.2|14886.2|0
1643669100000|2022-01-31 22:45:00|14892.5|14887.5|14893.8|14888.8|14893.8|14888.8|14891.2|14886.2|0
1643669400000|2022-01-31 22:50:00|14894|14889|14892.3|14887.3|14894.1|14889.1|14892|14887|0
1643669700000|2022-01-31 22:55:00|14892.1|14887.1|14889.5|14884.5|14892.3|14887.3|14889.4|14884.4|0
1643670000000|2022-01-31 23:00:00|14888.2|14886.2|14886.7|14884.7|14899.9|14897.9|14883.1|14881.1|1025
1643670300000|2022-01-31 23:05:00|14886.8|14884.8|14897.6|14895.6|14903.6|14901.6|14880.3|14878.3|680
1643670600000|2022-01-31 23:10:00|14898.6|14896.6|14882.9|14880.9|14901.8|14899.8|14882.8|14880.8|410
1643670900000|2022-01-31 23:15:00|14883.1|14881.1|14886.9|14884.9|14892.7|14890.7|14883.1|14881.1|358
1643671200000|2022-01-31 23:20:00|14887.7|14885.7|14893.3|14891.3|14897.9|14895.9|14887.7|14885.7|328
1643671500000|2022-01-31 23:25:00|14893.4|14891.4|14885.8|14883.8|14897.7|14895.7|14883.4|14881.4|304
1643671800000|2022-01-31 23:30:00|14886.9|14884.9|14882.2|14880.2|14889.2|14887.2|14877.1|14875.1|679
1643672100000|2022-01-31 23:35:00|14881.6|14879.6|14887.7|14885.7|14889.1|14887.1|14878.9|14876.9|305
1643672400000|2022-01-31 23:40:00|14887.3|14885.3|14891.6|14889.6|14892.8|14890.8|14882.9|14880.9|264
1643672700000|2022-01-31 23:45:00|14890.9|14888.9|14888.1|14886.1|14891.9|14889.9|14886.2|14884.2|265
1643673000000|2022-01-31 23:50:00|14887.6|14885.6|14887.3|14885.3|14891.3|14889.3|14885.3|14883.3|153
1643673300000|2022-01-31 23:55:00|14887.2|14885.2|14888.4|14886.4|14889.7|14887.7|14883.9|14881.9|252
1643673600000|2022-02-01 00:00:00|14888.6|14886.6|14882.6|14880.6|14889.2|14887.2|14880.6|14878.6|576
1643673900000|2022-02-01 00:05:00|14882.7|14880.7|14881.2|14879.2|14887.3|14885.3|14878.9|14876.9|513
1643674200000|2022-02-01 00:10:00|14881.3|14879.3|14883.3|14881.3|14884.7|14882.7|14878.3|14876.3|467
1643674500000|2022-02-01 00:15:00|14883.2|14881.2|14883.9|14881.9|14890.7|14888.7|14881.8|14879.8|377
1643674800000|2022-02-01 00:20:00|14884.1|14882.1|14886.3|14884.3|14886.6|14884.6|14881.4|14879.4|204
1643675100000|2022-02-01 00:25:00|14886.2|14884.2|14884.9|14882.9|14887.6|14885.6|14883.2|14881.2|266
1643675400000|2022-02-01 00:30:00|14885.1|14883.1|14884.9|14882.9|14886.6|14884.6|14882.4|14880.4|237
1643675700000|2022-02-01 00:35:00|14884.8|14882.8|14885.2|14883.2|14887.2|14885.2|14881.9|14879.9|208
1643676000000|2022-02-01 00:40:00|14884.9|14882.9|14885.4|14883.4|14887.1|14885.1|14883.3|14881.3|189
1643676300000|2022-02-01 00:45:00|14885.3|14883.3|14894.9|14892.9|14897.9|14895.9|14884.9|14882.9|528
1643676600000|2022-02-01 00:50:00|14895.1|14893.1|14894.4|14892.4|14899.6|14897.6|14890.9|14888.9|458
1643676900000|2022-02-01 00:55:00|14894.2|14892.2|14895.1|14893.1|14897.3|14895.3|14892.9|14890.9|371
1643677200000|2022-02-01 01:00:00|14895.2|14893.2|14886.7|14884.7|14895.7|14893.7|14883.6|14881.6|508
1643677500000|2022-02-01 01:05:00|14886.6|14884.6|14881.2|14879.2|14886.6|14884.6|14879.3|14877.3|361
1643677800000|2022-02-01 01:10:00|14881.6|14879.6|14886.7|14884.7|14888.1|14886.1|14881.3|14879.3|237
1643678100000|2022-02-01 01:15:00|14886.6|14884.6|14891.4|14889.4|14893.3|14891.3|14885.9|14883.9|418
1643678400000|2022-02-01 01:20:00|14891.6|14889.6|14879.9|14877.9|14892.4|14890.4|14876.9|14874.9|711
1643678700000|2022-02-01 01:25:00|14880.2|14878.2|14879.1|14877.1|14880.6|14878.6|14871.3|14869.3|808
1643679000000|2022-02-01 01:30:00|14878.7|14876.7|14874.6|14872.6|14879.4|14877.4|14862.3|14860.3|606
1643679300000|2022-02-01 01:35:00|14874.4|14872.4|14873.4|14871.4|14876.2|14874.2|14868.1|14866.1|275
1643679600000|2022-02-01 01:40:00|14873.3|14871.3|14861.8|14859.8|14876.1|14874.1|14861.1|14859.1|576
1643679900000|2022-02-01 01:45:00|14862.2|14860.2|14856.9|14854.9|14864.8|14862.8|14850.6|14848.6|849
1643680200000|2022-02-01 01:50:00|14857.3|14855.3|14842.3|14840.3|14858.1|14856.1|14841.6|14839.6|865
1643680500000|2022-02-01 01:55:00|14841.9|14839.9|14847.7|14845.7|14849.3|14847.3|14840.9|14838.9|677
1643680800000|2022-02-01 02:00:00|14847.9|14845.9|14846.7|14844.7|14852.7|14850.7|14844.3|14842.3|534
1643681100000|2022-02-01 02:05:00|14847.3|14845.3|14846.9|14844.9|14848.3|14846.3|14837.6|14835.6|586
1643681400000|2022-02-01 02:10:00|14846.8|14844.8|14855.4|14853.4|14857.9|14855.9|14845.3|14843.3|556
1643681700000|2022-02-01 02:15:00|14855.3|14853.3|14861.7|14859.7|14863.1|14861.1|14854.3|14852.3|407
1643682000000|2022-02-01 02:20:00|14861.6|14859.6|14863.1|14861.1|14863.4|14861.4|14855.4|14853.4|230
1643682300000|2022-02-01 02:25:00|14862.7|14860.7|14860.7|14858.7|14867.3|14865.3|14860.1|14858.1|295
1643682600000|2022-02-01 02:30:00|14860.6|14858.6|14858.7|14856.7|14861.9|14859.9|14853.7|14851.7|376
1643682900000|2022-02-01 02:35:00|14858.4|14856.4|14864.9|14862.9|14865.8|14863.8|14848.2|14846.2|432
1643683200000|2022-02-01 02:40:00|14864.8|14862.8|14857.6|14855.6|14866.7|14864.7|14855.8|14853.8|306
1643683500000|2022-02-01 02:45:00|14857.7|14855.7|14860.9|14858.9|14861.3|14859.3|14852.8|14850.8|347
1643683800000|2022-02-01 02:50:00|14860.8|14858.8|14855.3|14853.3|14863.2|14861.2|14849.3|14847.3|433
1643684100000|2022-02-01 02:55:00|14855.4|14853.4|14860.9|14858.9|14860.9|14858.9|14852.9|14850.9|177
1643684400000|2022-02-01 03:00:00|14860.8|14858.8|14857.7|14855.7|14862.7|14860.7|14854.8|14852.8|165
1643684700000|2022-02-01 03:05:00|14857.6|14855.6|14858.9|14856.9|14863.8|14861.8|14856.1|14854.1|251
1643685000000|2022-02-01 03:10:00|14859.1|14857.1|14859.9|14857.9|14862.6|14860.6|14856.7|14854.7|158
1643685300000|2022-02-01 03:15:00|14860.1|14858.1|14866.3|14864.3|14866.3|14864.3|14858.6|14856.6|220
1643685600000|2022-02-01 03:20:00|14866.4|14864.4|14884.4|14882.4|14888.6|14886.6|14865.8|14863.8|1494
1643685900000|2022-02-01 03:25:00|14884.6|14882.6|14871.8|14869.8|14891.9|14889.9|14865.9|14863.9|699
1643686200000|2022-02-01 03:30:00|14871.9|14869.9|14864.7|14862.7|14874.8|14872.8|14862.6|14860.6|524
1643686500000|2022-02-01 03:35:00|14864.8|14862.8|14871.9|14869.9|14875.4|14873.4|14856.7|14854.7|647
1643686800000|2022-02-01 03:40:00|14871.8|14869.8|14870.4|14868.4|14873.3|14871.3|14865.4|14863.4|258
1643687100000|2022-02-01 03:45:00|14870.7|14868.7|14873.8|14871.8|14874.3|14872.3|14869.3|14867.3|121
1643687400000|2022-02-01 03:50:00|14873.7|14871.7|14883.2|14881.2|14884.7|14882.7|14872.3|14870.3|379
1643687700000|2022-02-01 03:55:00|14883.3|14881.3|14889.6|14887.6|14890.8|14888.8|14881.4|14879.4|365
1643688000000|2022-02-01 04:00:00|14889.4|14887.4|14885.3|14883.3|14890.9|14888.9|14885.3|14883.3|254
1643688300000|2022-02-01 04:05:00|14885.4|14883.4|14878.4|14876.4|14888.3|14886.3|14877.4|14875.4|312
1643688600000|2022-02-01 04:10:00|14878.3|14876.3|14881.7|14879.7|14885.7|14883.7|14876.3|14874.3|215
1643688900000|2022-02-01 04:15:00|14881.8|14879.8|14886.9|14884.9|14890.9|14888.9|14881.8|14879.8|332
1643689200000|2022-02-01 04:20:00|14886.8|14884.8|14893.4|14891.4|14895.9|14893.9|14886.6|14884.6|331
1643689500000|2022-02-01 04:25:00|14893.6|14891.6|14890.3|14888.3|14894.6|14892.6|14886.9|14884.9|227
1643689800000|2022-02-01 04:30:00|14890.4|14888.4|14886.6|14884.6|14893.3|14891.3|14885.7|14883.7|129
1643690100000|2022-02-01 04:35:00|14886.4|14884.4|14886.3|14884.3|14890.6|14888.6|14883.3|14881.3|124
1643690400000|2022-02-01 04:40:00|14885.9|14883.9|14884.2|14882.2|14886.1|14884.1|14880.4|14878.4|203
1643690700000|2022-02-01 04:45:00|14883.7|14881.7|14878.1|14876.1|14884.4|14882.4|14878.1|14876.1|209
1643691000000|2022-02-01 04:50:00|14878.2|14876.2|14885.9|14883.9|14887.4|14885.4|14877.7|14875.7|218
1643691300000|2022-02-01 04:55:00|14886.1|14884.1|14888.9|14886.9|14889.6|14887.6|14881.8|14879.8|203
1643691600000|2022-02-01 05:00:00|14888.8|14886.8|14889.9|14887.9|14896.6|14894.6|14887.3|14885.3|480
1643691900000|2022-02-01 05:05:00|14889.8|14887.8|14880.6|14878.6|14890.2|14888.2|14880.4|14878.4|254
1643692200000|2022-02-01 05:10:00|14881.4|14879.4|14889.9|14887.9|14890.3|14888.3|14881.2|14879.2|247
1643692500000|2022-02-01 05:15:00|14889.2|14887.2|14885.6|14883.6|14890.3|14888.3|14885.2|14883.2|109
1643692800000|2022-02-01 05:20:00|14885.7|14883.7|14891.4|14889.4|14893.2|14891.2|14885.2|14883.2|265
1643693100000|2022-02-01 05:25:00|14891.9|14889.9|14888.2|14886.2|14892.2|14890.2|14888.2|14886.2|152
1643693400000|2022-02-01 05:30:00|14888.3|14886.3|14892.3|14890.3|14893.4|14891.4|14885.4|14883.4|189
1643693700000|2022-02-01 05:35:00|14892.4|14890.4|14890.3|14888.3|14893.9|14891.9|14886.6|14884.6|228
1643694000000|2022-02-01 05:40:00|14889.7|14887.7|14887.2|14885.2|14890.8|14888.8|14886.2|14884.2|117
1643694300000|2022-02-01 05:45:00|14886.9|14884.9|14887.6|14885.6|14890.8|14888.8|14885.6|14883.6|131
1643694600000|2022-02-01 05:50:00|14887.7|14885.7|14890.6|14888.6|14893.1|14891.1|14887.7|14885.7|67
1643694900000|2022-02-01 05:55:00|14890.7|14888.7|14898.6|14896.6|14902.1|14900.1|14890.1|14888.1|423
1643695200000|2022-02-01 06:00:00|14897.7|14895.7|14905.9|14903.9|14914.6|14912.6|14893.9|14891.9|750
1643695500000|2022-02-01 06:05:00|14906.1|14904.1|14903.3|14901.3|14907.1|14905.1|14902.9|14900.9|185
1643695800000|2022-02-01 06:10:00|14903.1|14901.1|14889.7|14887.7|14903.1|14901.1|14886.2|14884.2|452
1643696100000|2022-02-01 06:15:00|14889.6|14887.6|14889.1|14887.1|14891.8|14889.8|14884.8|14882.8|250
1643696400000|2022-02-01 06:20:00|14889.2|14887.2|14888.1|14886.1|14893.8|14891.8|14886.1|14884.1|187
1643696700000|2022-02-01 06:25:00|14888.2|14886.2|14887.1|14885.1|14892.2|14890.2|14886.6|14884.6|87
1643697000000|2022-02-01 06:30:00|14886.7|14884.7|14882.1|14880.1|14890.1|14888.1|14880.3|14878.3|378
1643697300000|2022-02-01 06:35:00|14883.1|14881.1|14891.3|14889.3|14891.6|14889.6|14881.7|14879.7|182
1643697600000|2022-02-01 06:40:00|14891.4|14889.4|14890.7|14888.7|14893.3|14891.3|14887.3|14885.3|154
1643697900000|2022-02-01 06:45:00|14890.6|14888.6|14889.7|14887.7|14893.9|14891.9|14889.2|14887.2|162
1643698200000|2022-02-01 06:50:00|14889.8|14887.8|14896.9|14894.9|14898.3|14896.3|14889.1|14887.1|188
1643698500000|2022-02-01 06:55:00|14896.8|14894.8|14903.2|14901.2|14903.2|14901.2|14892.6|14890.6|357
1643698800000|2022-02-01 07:00:00|14903.8|14901.8|14906.8|14904.8|14915.3|14913.3|14895.6|14893.6|764
1643699100000|2022-02-01 07:05:00|14906.7|14904.7|14921.9|14919.9|14922.2|14920.2|14906.4|14904.4|437
1643699400000|2022-02-01 07:10:00|14922.1|14920.1|14952.6|14950.6|14969.4|14967.4|14921.6|14919.6|2589
1643699700000|2022-02-01 07:15:00|14952.4|14950.4|14953.9|14951.9|14955.9|14953.9|14945.7|14943.7|688
1643700000000|2022-02-01 07:20:00|14953.8|14951.8|14957.2|14955.2|14957.3|14955.3|14949.3|14947.3|538
1643700300000|2022-02-01 07:25:00|14956.3|14954.3|14958.2|14956.2|14962.7|14960.7|14953.7|14951.7|701
1643700600000|2022-02-01 07:30:00|14958.1|14956.1|14956.1|14954.1|14963.2|14961.2|14948.8|14946.8|661
1643700900000|2022-02-01 07:35:00|14955.9|14953.9|14952.1|14950.1|14957.8|14955.8|14949.7|14947.7|360
1643701200000|2022-02-01 07:40:00|14951.8|14949.8|14942.7|14940.7|14954.6|14952.6|14941.3|14939.3|579
1643701500000|2022-02-01 07:45:00|14943.2|14941.2|14946.4|14944.4|14949.6|14947.6|14929.4|14927.4|1162
1643701800000|2022-02-01 07:50:00|14946.6|14944.6|14918.2|14916.2|14947.3|14945.3|14913.4|14911.4|1061
1643702100000|2022-02-01 07:55:00|14918.1|14916.1|14921.3|14919.3|14927.8|14925.8|14917.2|14915.2|742
1643702400000|2022-02-01 08:00:00|14921.9|14919.9|14934.6|14932.6|14936.3|14934.3|14899.9|14897.9|1804
1643702700000|2022-02-01 08:05:00|14934.7|14932.7|14958.3|14956.3|14962.2|14960.2|14926.6|14924.6|1436
1643703000000|2022-02-01 08:10:00|14958.2|14956.2|14964.7|14962.7|14968.6|14966.6|14958.2|14956.2|1649
1643703300000|2022-02-01 08:15:00|14964.8|14962.8|14955.1|14953.1|14967.7|14965.7|14947.7|14945.7|1236
1643703600000|2022-02-01 08:20:00|14955.3|14953.3|14960.4|14958.4|14974.4|14972.4|14954.8|14952.8|1313
1643703900000|2022-02-01 08:25:00|14960.6|14958.6|14965.4|14963.4|14969.7|14967.7|14948.7|14946.7|1286
1643704200000|2022-02-01 08:30:00|14965.8|14963.8|14961.8|14959.8|14974.4|14972.4|14955.2|14953.2|1405
1643704500000|2022-02-01 08:35:00|14961.7|14959.7|14957.3|14955.3|14966.4|14964.4|14953.2|14951.2|723
1643704800000|2022-02-01 08:40:00|14957.2|14955.2|14977.1|14975.1|14983.4|14981.4|14950.6|14948.6|1449
1643705100000|2022-02-01 08:45:00|14977.2|14975.2|14971.9|14969.9|14978.7|14976.7|14968.4|14966.4|759
1643705400000|2022-02-01 08:50:00|14971.8|14969.8|14965.2|14963.2|14973.8|14971.8|14956.7|14954.7|794
1643705700000|2022-02-01 08:55:00|14964.8|14962.8|14970.4|14968.4|14973.2|14971.2|14957.7|14955.7|506
1643706000000|2022-02-01 09:00:00|14970.3|14968.3|14970.3|14968.3|14979.1|14977.1|14954.9|14952.9|1148
1643706300000|2022-02-01 09:05:00|14969.3|14967.3|14959.1|14957.1|14970.9|14968.9|14956.1|14954.1|836
1643706600000|2022-02-01 09:10:00|14958.9|14956.9|14948.4|14946.4|14967.9|14965.9|14948.4|14946.4|751
1643706900000|2022-02-01 09:15:00|14948.6|14946.6|14950.1|14948.1|14960.3|14958.3|14944.6|14942.6|522
1643707200000|2022-02-01 09:20:00|14950.2|14948.2|14933.3|14931.3|14955.8|14953.8|14927.8|14925.8|1247
1643707500000|2022-02-01 09:25:00|14932.8|14930.8|14894.1|14892.1|14940.3|14938.3|14892.1|14890.1|1663
1643707800000|2022-02-01 09:30:00|14893.8|14891.8|14893.1|14891.1|14904.9|14902.9|14882.9|14880.9|1359
1643708100000|2022-02-01 09:35:00|14893.2|14891.2|14905.7|14903.7|14915.2|14913.2|14891.8|14889.8|866
1643708400000|2022-02-01 09:40:00|14904.9|14902.9|14903.9|14901.9|14911.8|14909.8|14889.7|14887.7|992
1643708700000|2022-02-01 09:45:00|14904.8|14902.8|14877.4|14875.4|14908.6|14906.6|14869.4|14867.4|1259
1643709000000|2022-02-01 09:50:00|14877.8|14875.8|14881.2|14879.2|14889.8|14887.8|14866.2|14864.2|1020
1643709300000|2022-02-01 09:55:00|14881.1|14879.1|14901.8|14899.8|14908.2|14906.2|14877.8|14875.8|1003
1643709600000|2022-02-01 10:00:00|14902.7|14900.7|14914.4|14912.4|14915.7|14913.7|14891.7|14889.7|916
1643709900000|2022-02-01 10:05:00|14914.3|14912.3|14922.3|14920.3|14929.1|14927.1|14914.3|14912.3|1056
1643710200000|2022-02-01 10:10:00|14922.4|14920.4|14910.2|14908.2|14924.7|14922.7|14902.4|14900.4|773
1643710500000|2022-02-01 10:15:00|14911.2|14909.2|14907.3|14905.3|14920.9|14918.9|14899.8|14897.8|646
1643710800000|2022-02-01 10:20:00|14907.4|14905.4|14910.1|14908.1|14914.7|14912.7|14900.9|14898.9|523
1643711100000|2022-02-01 10:25:00|14909.9|14907.9|14918.2|14916.2|14922.8|14920.8|14909.9|14907.9|396
1643711400000|2022-02-01 10:30:00|14918.1|14916.1|14920.8|14918.8|14923.4|14921.4|14902.7|14900.7|438
1643711700000|2022-02-01 10:35:00|14921.1|14919.1|14931.1|14929.1|14936.3|14934.3|14916.6|14914.6|625
1643712000000|2022-02-01 10:40:00|14930.9|14928.9|14914.6|14912.6|14932.9|14930.9|14914.3|14912.3|760
1643712300000|2022-02-01 10:45:00|14914.7|14912.7|14903.8|14901.8|14918.3|14916.3|14902.9|14900.9|605
1643712600000|2022-02-01 10:50:00|14904.6|14902.6|14894.1|14892.1|14909.6|14907.6|14889.6|14887.6|605
1643712900000|2022-02-01 10:55:00|14894.2|14892.2|14894.8|14892.8|14900.3|14898.3|14884.6|14882.6|678
1643713200000|2022-02-01 11:00:00|14894.9|14892.9|14914.2|14912.2|14918.2|14916.2|14890.2|14888.2|1034
1643713500000|2022-02-01 11:05:00|14914.8|14912.8|14923.8|14921.8|14927.3|14925.3|14912.1|14910.1|742
1643713800000|2022-02-01 11:10:00|14923.9|14921.9|14908.9|14906.9|14924.6|14922.6|14903.8|14901.8|745
1643714100000|2022-02-01 11:15:00|14910.6|14908.6|14894.3|14892.3|14912.8|14910.8|14892.1|14890.1|783
1643714400000|2022-02-01 11:20:00|14895.2|14893.2|14897.1|14895.1|14904.3|14902.3|14890.9|14888.9|545
1643714700000|2022-02-01 11:25:00|14895.9|14893.9|14887.1|14885.1|14898.3|14896.3|14880.1|14878.1|777
1643715000000|2022-02-01 11:30:00|14886.8|14884.8|14904.6|14902.6|14904.9|14902.9|14883.8|14881.8|746
1643715300000|2022-02-01 11:35:00|14904.7|14902.7|14893.3|14891.3|14909.2|14907.2|14892.3|14890.3|710
1643715600000|2022-02-01 11:40:00|14893.6|14891.6|14881.3|14879.3|14900.4|14898.4|14881.1|14879.1|743
1643715900000|2022-02-01 11:45:00|14881.4|14879.4|14891.8|14889.8|14893.9|14891.9|14879.2|14877.2|553
1643716200000|2022-02-01 11:50:00|14892.1|14890.1|14889.1|14887.1|14900.4|14898.4|14887.1|14885.1|593
1643716500000|2022-02-01 11:55:00|14889.2|14887.2|14890.8|14888.8|14901.4|14899.4|14884.1|14882.1|559
1643716800000|2022-02-01 12:00:00|14890.7|14888.7|14892.8|14890.8|14900.2|14898.2|14887.3|14885.3|590
1643717100000|2022-02-01 12:05:00|14892.9|14890.9|14905.2|14903.2|14905.8|14903.8|14889.9|14887.9|663
1643717400000|2022-02-01 12:10:00|14905.3|14903.3|14908.3|14906.3|14916.9|14914.9|14905.3|14903.3|919
1643717700000|2022-02-01 12:15:00|14908.7|14906.7|14910.2|14908.2|14916.8|14914.8|14901.7|14899.7|671
1643718000000|2022-02-01 12:20:00|14910.6|14908.6|14928.6|14926.6|14931.2|14929.2|14908.8|14906.8|1166
1643718300000|2022-02-01 12:25:00|14928.7|14926.7|14936.7|14934.7|14937.6|14935.6|14921.3|14919.3|876
1643718600000|2022-02-01 12:30:00|14936.6|14934.6|14947.3|14945.3|14952.3|14950.3|14934.3|14932.3|1371
1643718900000|2022-02-01 12:35:00|14947.2|14945.2|14948.2|14946.2|14954.2|14952.2|14942.3|14940.3|779
1643719200000|2022-02-01 12:40:00|14947.9|14945.9|14947.7|14945.7|14954.1|14952.1|14941.9|14939.9|712
1643719500000|2022-02-01 12:45:00|14947.8|14945.8|14949.7|14947.7|14951.2|14949.2|14938.6|14936.6|598
1643719800000|2022-02-01 12:50:00|14949.6|14947.6|14947.8|14945.8|14953.1|14951.1|14945.7|14943.7|662
1643720100000|2022-02-01 12:55:00|14948.6|14946.6|14944.8|14942.8|14956.9|14954.9|14942.1|14940.1|755
1643720400000|2022-02-01 13:00:00|14944.9|14942.9|14955.3|14953.3|14956.2|14954.2|14941.3|14939.3|949
1643720700000|2022-02-01 13:05:00|14955.2|14953.2|14960.9|14958.9|14965.3|14963.3|14951.6|14949.6|1243
1643721000000|2022-02-01 13:10:00|14961.1|14959.1|14970.2|14968.2|14975.6|14973.6|14959.8|14957.8|1502
1643721300000|2022-02-01 13:15:00|14969.4|14967.4|14971.1|14969.1|14974.6|14972.6|14966.8|14964.8|1027
1643721600000|2022-02-01 13:20:00|14970.2|14968.2|14976.2|14974.2|14978.3|14976.3|14967.9|14965.9|1113
1643721900000|2022-02-01 13:25:00|14976.1|14974.1|14965.9|14963.9|14976.2|14974.2|14963.8|14961.8|1193
1643722200000|2022-02-01 13:30:00|14965.7|14963.7|14946.2|14944.2|14966.6|14964.6|14945.1|14943.1|1544
1643722500000|2022-02-01 13:35:00|14945.7|14943.7|14952.9|14950.9|14957.4|14955.4|14938.9|14936.9|1263
1643722800000|2022-02-01 13:40:00|14952.8|14950.8|14959.6|14957.6|14967.4|14965.4|14951.2|14949.2|1339
1643723100000|2022-02-01 13:45:00|14959.4|14957.4|14958.3|14956.3|14964.3|14962.3|14947.9|14945.9|1099
1643723400000|2022-02-01 13:50:00|14958.4|14956.4|14959.6|14957.6|14966.3|14964.3|14956.8|14954.8|741
1643723700000|2022-02-01 13:55:00|14959.4|14957.4|14968.8|14966.8|14971.4|14969.4|14954.6|14952.6|1038
1643724000000|2022-02-01 14:00:00|14968.4|14966.4|14966.2|14964.2|14977.9|14975.9|14963.3|14961.3|1756
1643724300000|2022-02-01 14:05:00|14965.2|14963.2|14969.3|14967.3|14975.8|14973.8|14963.1|14961.1|1483
1643724600000|2022-02-01 14:10:00|14969.4|14967.4|14961.4|14959.4|14975.3|14973.3|14959.6|14957.6|1461
1643724900000|2022-02-01 14:15:00|14961.6|14959.6|14957.8|14955.8|14965.2|14963.2|14951.2|14949.2|1669
1643725200000|2022-02-01 14:20:00|14957.9|14955.9|14959.4|14957.4|14961.8|14959.8|14947.4|14945.4|1286
1643725500000|2022-02-01 14:25:00|14962.1|14960.1|14962.7|14960.7|14974.8|14972.8|14956.8|14954.8|3297
1643725800000|2022-02-01 14:30:00|14962.2|14961.2|14923.1|14922.1|14969.7|14968.7|14884.4|14883.4|19617
1643726100000|2022-02-01 14:35:00|14921.8|14920.8|14875.7|14874.7|14936.4|14935.4|14872.4|14871.4|14744
1643726400000|2022-02-01 14:40:00|14875.2|14874.2|14821.8|14820.8|14907.1|14906.1|14805.3|14804.3|14827
1643726700000|2022-02-01 14:45:00|14821.7|14820.7|14850.7|14849.7|14862.9|14861.9|14810.6|14809.6|11562
1643727000000|2022-02-01 14:50:00|14850.8|14849.8|14828.9|14827.9|14878.3|14877.3|14824.4|14823.4|10096
1643727300000|2022-02-01 14:55:00|14828.4|14827.4|14859.2|14858.2|14866.2|14865.2|14810.4|14809.4|9070
1643727600000|2022-02-01 15:00:00|14860.6|14859.6|14776.2|14775.2|14865.4|14864.4|14770.1|14769.1|14778
1643727900000|2022-02-01 15:05:00|14775.9|14774.9|14789.7|14788.7|14799.4|14798.4|14747.6|14746.6|11778
1643728200000|2022-02-01 15:10:00|14791.1|14790.1|14829.1|14828.1|14831.9|14830.9|14771.9|14770.9|8785
1643728500000|2022-02-01 15:15:00|14829.3|14828.3|14799.8|14798.8|14839.8|14838.8|14794.9|14793.9|8576
1643728800000|2022-02-01 15:20:00|14799.5|14798.5|14860.5|14859.5|14867|14866|14798.4|14797.4|7976
1643729100000|2022-02-01 15:25:00|14860.3|14859.3|14840|14839|14883.5|14882.5|14834.3|14833.3|8873
1643729400000|2022-02-01 15:30:00|14840.1|14839.1|14829.6|14828.6|14876.4|14875.4|14815.3|14814.3|8590
1643729700000|2022-02-01 15:35:00|14830|14829|14834|14833|14859.4|14858.4|14802.6|14801.6|8285
1643730000000|2022-02-01 15:40:00|14834.1|14833.1|14794.6|14793.6|14864.3|14863.3|14788.1|14787.1|7964
1643730300000|2022-02-01 15:45:00|14794.5|14793.5|14809.1|14808.1|14816.3|14815.3|14776.9|14775.9|8403
1643730600000|2022-02-01 15:50:00|14808.6|14807.6|14840.3|14839.3|14846|14845|14801.5|14800.5|5540
1643730900000|2022-02-01 15:55:00|14840.1|14839.1|14876.9|14875.9|14878.6|14877.6|14839.9|14838.9|6102
1643731200000|2022-02-01 16:00:00|14877|14876|14872.6|14871.6|14896.3|14895.3|14861.6|14860.6|7061
1643731500000|2022-02-01 16:05:00|14873.4|14872.4|14906.3|14905.3|14915.3|14914.3|14865.6|14864.6|6324
1643731800000|2022-02-01 16:10:00|14906.4|14905.4|14932.8|14931.8|14935.3|14934.3|14893.5|14892.5|6173
1643732100000|2022-02-01 16:15:00|14932.9|14931.9|14915.4|14914.4|14935.5|14934.5|14904.8|14903.8|4899
1643732400000|2022-02-01 16:20:00|14916.9|14915.9|14888.5|14887.5|14922.3|14921.3|14878.4|14877.4|5786
1643732700000|2022-02-01 16:25:00|14889.4|14888.4|14910|14909|14918.3|14917.3|14883.4|14882.4|3909
1643733000000|2022-02-01 16:30:00|14908.3|14907.3|14924.5|14923.5|14930.8|14929.8|14877.5|14876.5|5821
1643733300000|2022-02-01 16:35:00|14923.9|14922.9|14907.4|14906.4|14932.8|14931.8|14891.6|14890.6|5083
1643733600000|2022-02-01 16:40:00|14907.3|14906.3|14913.4|14912.4|14924.5|14923.5|14900.3|14899.3|5189
1643733900000|2022-02-01 16:45:00|14913.9|14912.9|14929.8|14928.8|14949.8|14948.8|14913.9|14912.9|5764
1643734200000|2022-02-01 16:50:00|14929.9|14928.9|14935.3|14934.3|14942.4|14941.4|14914.6|14913.6|3206
1643734500000|2022-02-01 16:55:00|14935.4|14934.4|14943.3|14942.3|14961.4|14960.4|14928.3|14927.3|4645
1643734800000|2022-02-01 17:00:00|14942.9|14941.9|14926.3|14925.3|14949|14948|14921.9|14920.9|3521
1643735100000|2022-02-01 17:05:00|14926.1|14925.1|14918.4|14917.4|14934.3|14933.3|14914.4|14913.4|3425
1643735400000|2022-02-01 17:10:00|14917.9|14916.9|14899.5|14898.5|14918.5|14917.5|14881.9|14880.9|3900
1643735700000|2022-02-01 17:15:00|14899.3|14898.3|14921.9|14920.9|14926.3|14925.3|14899.1|14898.1|3101
1643736000000|2022-02-01 17:20:00|14922.6|14921.6|14923.6|14922.6|14932.9|14931.9|14903.8|14902.8|3747
1643736300000|2022-02-01 17:25:00|14923.5|14922.5|14908.3|14907.3|14928.4|14927.4|14884.4|14883.4|4011
1643736600000|2022-02-01 17:30:00|14908.1|14907.1|14866.8|14865.8|14913|14912|14860|14859|4945
1643736900000|2022-02-01 17:35:00|14866.9|14865.9|14878|14877|14894|14893|14866.8|14865.8|4149
1643737200000|2022-02-01 17:40:00|14876.8|14875.8|14878.3|14877.3|14891.5|14890.5|14867.3|14866.3|2972
1643737500000|2022-02-01 17:45:00|14878.5|14877.5|14875.8|14874.8|14888|14887|14863.8|14862.8|3235
1643737800000|2022-02-01 17:50:00|14875.7|14874.7|14886.2|14885.2|14891.5|14890.5|14872.8|14871.8|2502
1643738100000|2022-02-01 17:55:00|14886.7|14885.7|14922|14921|14924.3|14923.3|14886.7|14885.7|3960
1643738400000|2022-02-01 18:00:00|14921.8|14920.8|14899.6|14898.6|14924.8|14923.8|14895.5|14894.5|3721
1643738700000|2022-02-01 18:05:00|14899.8|14898.8|14891.1|14890.1|14906|14905|14884.3|14883.3|2864
1643739000000|2022-02-01 18:10:00|14891.2|14890.2|14897.7|14896.7|14907.8|14906.8|14890.3|14889.3|1795
1643739300000|2022-02-01 18:15:00|14897.8|14896.8|14899.1|14898.1|14908|14907|14888.5|14887.5|1500
1643739600000|2022-02-01 18:20:00|14899.2|14898.2|14900.2|14899.2|14903.1|14902.1|14892.2|14891.2|1339
1643739900000|2022-02-01 18:25:00|14900.3|14899.3|14918.3|14917.3|14922.8|14921.8|14896.5|14895.5|3078
1643740200000|2022-02-01 18:30:00|14918.7|14917.7|14897.6|14896.6|14919.5|14918.5|14893.3|14892.3|2417
1643740500000|2022-02-01 18:35:00|14898.1|14897.1|14904.5|14903.5|14909.1|14908.1|14867.1|14866.1|4635
1643740800000|2022-02-01 18:40:00|14904.3|14903.3|14908.5|14907.5|14915.8|14914.8|14901.3|14900.3|2469
1643741100000|2022-02-01 18:45:00|14908.3|14907.3|14903.5|14902.5|14912.5|14911.5|14894.5|14893.5|2245
1643741400000|2022-02-01 18:50:00|14903.3|14902.3|14897.8|14896.8|14905|14904|14885|14884|2230
1643741700000|2022-02-01 18:55:00|14898|14897|14895.7|14894.7|14898|14897|14868.3|14867.3|3062
1643742000000|2022-02-01 19:00:00|14896.7|14895.7|14903.2|14902.2|14913.5|14912.5|14886|14885|3428
1643742300000|2022-02-01 19:05:00|14903.1|14902.1|14902.3|14901.3|14905.1|14904.1|14890.7|14889.7|2054
1643742600000|2022-02-01 19:10:00|14901.3|14900.3|14886.2|14885.2|14918.5|14917.5|14869.8|14868.8|4694
1643742900000|2022-02-01 19:15:00|14886.1|14885.1|14876.7|14875.7|14899.3|14898.3|14871.1|14870.1|2865
1643743200000|2022-02-01 19:20:00|14876.6|14875.6|14864.8|14863.8|14878|14877|14839.8|14838.8|5413
1643743500000|2022-02-01 19:25:00|14864.7|14863.7|14869.8|14868.8|14870.3|14869.3|14849.2|14848.2|2553
1643743800000|2022-02-01 19:30:00|14870.1|14869.1|14880.8|14879.8|14887.8|14886.8|14869|14868|3201
1643744100000|2022-02-01 19:35:00|14881|14880|14875.3|14874.3|14887.1|14886.1|14851.8|14850.8|3205
1643744400000|2022-02-01 19:40:00|14875.2|14874.2|14885|14884|14887.3|14886.3|14862.3|14861.3|2593
1643744700000|2022-02-01 19:45:00|14884.8|14883.8|14886.1|14885.1|14901.7|14900.7|14878|14877|2995
1643745000000|2022-02-01 19:50:00|14886.2|14885.2|14883|14882|14889.8|14888.8|14865.6|14864.6|2478
1643745300000|2022-02-01 19:55:00|14882.7|14881.7|14885.1|14884.1|14893.5|14892.5|14865.1|14864.1|2676
1643745600000|2022-02-01 20:00:00|14885|14884|14934.3|14933.3|14942.7|14941.7|14875.6|14874.6|6529
1643745900000|2022-02-01 20:05:00|14934.5|14933.5|14947.7|14946.7|14948.8|14947.8|14924.7|14923.7|4958
1643746200000|2022-02-01 20:10:00|14947.8|14946.8|14938.5|14937.5|14948.6|14947.6|14928.7|14927.7|3056
1643746500000|2022-02-01 20:15:00|14938.6|14937.6|14939.1|14938.1|14946.5|14945.5|14924.5|14923.5|3405
1643746800000|2022-02-01 20:20:00|14938.8|14937.8|14955.8|14954.8|14956.7|14955.7|14934.8|14933.8|4751
1643747100000|2022-02-01 20:25:00|14956.3|14955.3|14961.6|14960.6|14964.9|14963.9|14940.2|14939.2|4732
1643747400000|2022-02-01 20:30:00|14962.1|14961.1|14979.7|14978.7|14989.7|14988.7|14961.9|14960.9|6850
1643747700000|2022-02-01 20:35:00|14979.8|14978.8|14948.3|14947.3|14987.1|14986.1|14943.7|14942.7|4699
1643748000000|2022-02-01 20:40:00|14948.4|14947.4|14981.9|14980.9|14985.9|14984.9|14946.2|14945.2|4889
1643748300000|2022-02-01 20:45:00|14982.1|14981.1|15000.2|14999.2|15003.6|15002.6|14976.9|14975.9|5890
1643748600000|2022-02-01 20:50:00|15000.3|14999.3|15018.9|15017.9|15028.2|15027.2|14996.3|14995.3|8796
1643748900000|2022-02-01 20:55:00|15019.2|15018.2|15006.2|15005.2|15036.1|15035.1|15002.7|15001.7|13471
1643749200000|2022-02-01 21:00:00|15005.7|15004.7|15033.2|15031.2|15044.4|15042.4|15001.7|14999.7|6630
1643749500000|2022-02-01 21:05:00|15033.3|15031.3|15066.4|15064.4|15068.2|15066.2|15019.1|15017.1|6914
1643749800000|2022-02-01 21:10:00|15066.6|15064.6|15079.9|15077.9|15085.8|15083.8|15064.7|15062.7|3866
1643750100000|2022-02-01 21:15:00|15079.8|15077.8|15086.9|15084.9|15105.2|15103.2|15077.9|15075.9|2401
1643750400000|2022-02-01 21:20:00|15086.8|15084.8|15102.7|15100.7|15106.7|15104.7|15082.9|15080.9|1372
1643750700000|2022-02-01 21:25:00|15102.9|15100.9|15127.4|15125.4|15127.6|15125.6|15100.8|15098.8|1439
1643751000000|2022-02-01 21:30:00|15127.7|15125.7|15145.6|15143.6|15146.6|15144.6|15116.7|15114.7|2259
1643751300000|2022-02-01 21:35:00|15145.3|15143.3|15151.4|15149.4|15153.9|15151.9|15144.4|15142.4|1388
1643751600000|2022-02-01 21:40:00|15151.7|15149.7|15128.6|15126.6|15153.4|15151.4|15124.4|15122.4|1312
1643751900000|2022-02-01 21:45:00|15128.7|15126.7|15118.8|15116.8|15130.6|15128.6|15112.1|15110.1|1499
1643752200000|2022-02-01 21:50:00|15118.7|15116.7|15131.7|15129.7|15137.8|15135.8|15118.6|15116.6|713
1643752500000|2022-02-01 21:55:00|15131.9|15129.9|15135|15130|15138.1|15136.1|15129.2|15127.2|516
1643752800000|2022-02-01 22:00:00|15135.1|15130.1|15128.7|15123.7|15135.6|15130.6|15128.7|15123.7|0
1643753100000|2022-02-01 22:05:00|15128.9|15123.9|15125.6|15120.6|15128.9|15123.9|15119.8|15114.8|0
1643753400000|2022-02-01 22:10:00|15125.5|15120.5|15127.8|15122.8|15129.6|15124.6|15125.4|15120.4|0
1643753700000|2022-02-01 22:15:00|15127.7|15122.7|15126|15121|15128.1|15123.1|15123.4|15118.4|0
1643754000000|2022-02-01 22:20:00|15126.1|15121.1|15128.3|15123.3|15128.8|15123.8|15125.9|15120.9|0
1643754300000|2022-02-01 22:25:00|15128.1|15123.1|15132.7|15127.7|15133|15128|15128.1|15123.1|0
1643754600000|2022-02-01 22:30:00|15132.6|15127.6|15131.3|15126.3|15133.5|15128.5|15130.4|15125.4|0
1643754900000|2022-02-01 22:35:00|15130.9|15125.9|15132.3|15127.3|15132.7|15127.7|15128.6|15123.6|0
1643755200000|2022-02-01 22:40:00|15132.4|15127.4|15144.9|15139.9|15147.8|15142.8|15132.4|15127.4|0
1643755500000|2022-02-01 22:45:00|15144.8|15139.8|15145.8|15140.8|15149.7|15144.7|15142.8|15137.8|0
1643755800000|2022-02-01 22:50:00|15145.6|15140.6|15148.8|15143.8|15149.8|15144.8|15144.2|15139.2|0
1643756100000|2022-02-01 22:55:00|15148.6|15143.6|15146.1|15141.1|15150.9|15145.9|15139.6|15134.6|0
1643756400000|2022-02-01 23:00:00|15146.3|15144.3|15133.6|15131.6|15150.3|15148.3|15125.8|15123.8|1361
1643756700000|2022-02-01 23:05:00|15134.6|15132.6|15130.6|15128.6|15136.7|15134.7|15125.2|15123.2|586
1643757000000|2022-02-01 23:10:00|15131.2|15129.2|15132.2|15130.2|15135.7|15133.7|15122.1|15120.1|596
1643757300000|2022-02-01 23:15:00|15131.6|15129.6|15131.2|15129.2|15138.7|15136.7|15130.4|15128.4|771
1643757600000|2022-02-01 23:20:00|15131.3|15129.3|15132.2|15130.2|15136.7|15134.7|15130.4|15128.4|372
1643757900000|2022-02-01 23:25:00|15132.1|15130.1|15134.9|15132.9|15137.2|15135.2|15129.9|15127.9|374
1643758200000|2022-02-01 23:30:00|15134.7|15132.7|15130.1|15128.1|15135.7|15133.7|15126.8|15124.8|603
1643758500000|2022-02-01 23:35:00|15130.6|15128.6|15133.4|15131.4|15133.8|15131.8|15127.8|15125.8|208
1643758800000|2022-02-01 23:40:00|15133.8|15131.8|15136.7|15134.7|15136.8|15134.8|15131.4|15129.4|265
1643759100000|2022-02-01 23:45:00|15135.9|15133.9|15133.4|15131.4|15136.2|15134.2|15132.4|15130.4|258
1643759400000|2022-02-01 23:50:00|15133.6|15131.6|15133.4|15131.4|15135.8|15133.8|15132.8|15130.8|194
1643759700000|2022-02-01 23:55:00|15133.3|15131.3|15138.2|15136.2|15138.8|15136.8|15132.9|15130.9|347
1643760000000|2022-02-02 00:00:00|15137.9|15135.9|15144.7|15142.7|15147.9|15145.9|15135.2|15133.2|903
1643760300000|2022-02-02 00:05:00|15144.3|15142.3|15146.7|15144.7|15146.8|15144.8|15140.9|15138.9|542
1643760600000|2022-02-02 00:10:00|15146.4|15144.4|15145.7|15143.7|15149.2|15147.2|15141.1|15139.1|598
1643760900000|2022-02-02 00:15:00|15145.8|15143.8|15150.8|15148.8|15154.9|15152.9|15142.2|15140.2|1136
1643761200000|2022-02-02 00:20:00|15150.9|15148.9|15150.1|15148.1|15153.2|15151.2|15149.3|15147.3|224
1643761500000|2022-02-02 00:25:00|15150.4|15148.4|15152.4|15150.4|15152.4|15150.4|15147.3|15145.3|381
1643761800000|2022-02-02 00:30:00|15152.3|15150.3|15148.7|15146.7|15153.2|15151.2|15145.7|15143.7|488
1643762100000|2022-02-02 00:35:00|15148.3|15146.3|15146.6|15144.6|15149.8|15147.8|15145.6|15143.6|138
1643762400000|2022-02-02 00:40:00|15146.4|15144.4|15144.9|15142.9|15147.1|15145.1|15143.9|15141.9|181
1643762700000|2022-02-02 00:45:00|15144.8|15142.8|15146.9|15144.9|15148.3|15146.3|15144.2|15142.2|178
1643763000000|2022-02-02 00:50:00|15146.7|15144.7|15149.7|15147.7|15151.4|15149.4|15146.2|15144.2|150
1643763300000|2022-02-02 00:55:00|15149.4|15147.4|15153.4|15151.4|15153.4|15151.4|15148.2|15146.2|290
1643763600000|2022-02-02 01:00:00|15153.3|15151.3|15151.6|15149.6|15157.2|15155.2|15143.6|15141.6|660
1643763900000|2022-02-02 01:05:00|15151.7|15149.7|15161.3|15159.3|15163.8|15161.8|15151.7|15149.7|719
1643764200000|2022-02-02 01:10:00|15161.2|15159.2|15162.9|15160.9|15163.1|15161.1|15158.9|15156.9|250
1643764500000|2022-02-02 01:15:00|15161.2|15159.2|15153.9|15151.9|15161.7|15159.7|15148.1|15146.1|580
1643764800000|2022-02-02 01:20:00|15154.1|15152.1|15153.3|15151.3|15165.9|15163.9|15151.7|15149.7|507
1643765100000|2022-02-02 01:25:00|15153.6|15151.6|15153.4|15151.4|15155.3|15153.3|15150.6|15148.6|141
1643765400000|2022-02-02 01:30:00|15153.3|15151.3|15159.7|15157.7|15160.4|15158.4|15151.1|15149.1|269
1643765700000|2022-02-02 01:35:00|15159.8|15157.8|15155.7|15153.7|15161.9|15159.9|15152.7|15150.7|189
1643766000000|2022-02-02 01:40:00|15155.2|15153.2|15159.9|15157.9|15160.4|15158.4|15153.9|15151.9|97
1643766300000|2022-02-02 01:45:00|15160.1|15158.1|15156.2|15154.2|15160.4|15158.4|15153.9|15151.9|250
1643766600000|2022-02-02 01:50:00|15156.3|15154.3|15157.4|15155.4|15159.2|15157.2|15155.2|15153.2|161
1643766900000|2022-02-02 01:55:00|15157.6|15155.6|15156.3|15154.3|15160.4|15158.4|15153.3|15151.3|379
1643767200000|2022-02-02 02:00:00|15156.2|15154.2|15155.9|15153.9|15157.4|15155.4|15154.4|15152.4|106
1643767500000|2022-02-02 02:05:00|15155.8|15153.8|15156.1|15154.1|15156.9|15154.9|15151.2|15149.2|242
1643767800000|2022-02-02 02:10:00|15155.9|15153.9|15156.2|15154.2|15158.4|15156.4|15155.9|15153.9|133
1643768100000|2022-02-02 02:15:00|15156.3|15154.3|15157.7|15155.7|15162.3|15160.3|15156.3|15154.3|287
1643768400000|2022-02-02 02:20:00|15157.4|15155.4|15150.6|15148.6|15158.4|15156.4|15149.3|15147.3|404
1643768700000|2022-02-02 02:25:00|15150.7|15148.7|15153.9|15151.9|15154.4|15152.4|15150.3|15148.3|150
1643769000000|2022-02-02 02:30:00|15154.2|15152.2|15150.3|15148.3|15154.7|15152.7|15149.4|15147.4|122
1643769300000|2022-02-02 02:35:00|15150.1|15148.1|15149.4|15147.4|15152.6|15150.6|15147.4|15145.4|249
1643769600000|2022-02-02 02:40:00|15149.6|15147.6|15150.3|15148.3|15154.2|15152.2|15148.8|15146.8|191
1643769900000|2022-02-02 02:45:00|15150.7|15148.7|15150.6|15148.6|15150.8|15148.8|15148.4|15146.4|105
1643770200000|2022-02-02 02:50:00|15150.1|15148.1|15153.4|15151.4|15153.7|15151.7|15150.1|15148.1|79
1643770500000|2022-02-02 02:55:00|15152.9|15150.9|15153.4|15151.4|15154.2|15152.2|15152.1|15150.1|70
1643770800000|2022-02-02 03:00:00|15153.3|15151.3|15151.8|15149.8|15153.4|15151.4|15149.4|15147.4|116
1643771100000|2022-02-02 03:05:00|15151.7|15149.7|15155.4|15153.4|15156.3|15154.3|15151.7|15149.7|221
1643771400000|2022-02-02 03:10:00|15155.3|15153.3|15156.6|15154.6|15157.6|15155.6|15153.8|15151.8|108
1643771700000|2022-02-02 03:15:00|15156.4|15154.4|15154.3|15152.3|15159.4|15157.4|15153.6|15151.6|168
1643772000000|2022-02-02 03:20:00|15154.2|15152.2|15161.6|15159.6|15161.9|15159.9|15153.2|15151.2|286
1643772300000|2022-02-02 03:25:00|15161.7|15159.7|15159.1|15157.1|15161.9|15159.9|15158.2|15156.2|140
1643772600000|2022-02-02 03:30:00|15159.2|15157.2|15160.2|15158.2|15160.4|15158.4|15157.6|15155.6|109
1643772900000|2022-02-02 03:35:00|15160.3|15158.3|15160.1|15158.1|15163.8|15161.8|15159.2|15157.2|181
1643773200000|2022-02-02 03:40:00|15159.9|15157.9|15160.1|15158.1|15160.9|15158.9|15159.3|15157.3|58
1643773500000|2022-02-02 03:45:00|15159.8|15157.8|15156.3|15154.3|15160.7|15158.7|15154.9|15152.9|133
1643773800000|2022-02-02 03:50:00|15156.2|15154.2|15156.4|15154.4|15157.1|15155.1|15155.7|15153.7|88
1643774100000|2022-02-02 03:55:00|15156.3|15154.3|15159.9|15157.9|15160.1|15158.1|15156.3|15154.3|87
1643774400000|2022-02-02 04:00:00|15159.8|15157.8|15161.7|15159.7|15161.7|15159.7|15157.8|15155.8|122
1643774700000|2022-02-02 04:05:00|15161.6|15159.6|15160.2|15158.2|15162.7|15160.7|15159.7|15157.7|71
1643775000000|2022-02-02 04:10:00|15160.4|15158.4|15161.9|15159.9|15163.3|15161.3|15159.7|15157.7|172
1643775300000|2022-02-02 04:15:00|15161.8|15159.8|15163.3|15161.3|15165.1|15163.1|15161.6|15159.6|189
1643775600000|2022-02-02 04:20:00|15163.4|15161.4|15162.6|15160.6|15163.7|15161.7|15161.2|15159.2|76
1643775900000|2022-02-02 04:25:00|15162.7|15160.7|15161.7|15159.7|15163.2|15161.2|15161.3|15159.3|61
1643776200000|2022-02-02 04:30:00|15161.8|15159.8|15162.3|15160.3|15163.4|15161.4|15161.8|15159.8|39
1643776500000|2022-02-02 04:35:00|15162.4|15160.4|15160.8|15158.8|15164.9|15162.9|15160.8|15158.8|113
1643776800000|2022-02-02 04:40:00|15160.7|15158.7|15161.2|15159.2|15161.8|15159.8|15159.6|15157.6|74
1643777100000|2022-02-02 04:45:00|15161.1|15159.1|15160.4|15158.4|15162.1|15160.1|15156.9|15154.9|81
1643777400000|2022-02-02 04:50:00|15160.2|15158.2|15164.2|15162.2|15164.4|15162.4|15159.8|15157.8|98
1643777700000|2022-02-02 04:55:00|15163.8|15161.8|15162.4|15160.4|15164.7|15162.7|15161.1|15159.1|155
1643778000000|2022-02-02 05:00:00|15162.3|15160.3|15171.7|15169.7|15171.8|15169.8|15161.7|15159.7|678
1643778300000|2022-02-02 05:05:00|15171.4|15169.4|15172.7|15170.7|15176.4|15174.4|15166.9|15164.9|428
1643778600000|2022-02-02 05:10:00|15173.1|15171.1|15173.2|15171.2|15174.9|15172.9|15172.1|15170.1|155
1643778900000|2022-02-02 05:15:00|15173.4|15171.4|15174.7|15172.7|15174.9|15172.9|15170.7|15168.7|168
1643779200000|2022-02-02 05:20:00|15174.4|15172.4|15177.8|15175.8|15178.8|15176.8|15172.8|15170.8|286
1643779500000|2022-02-02 05:25:00|15177.9|15175.9|15182.4|15180.4|15182.9|15180.9|15176.9|15174.9|324
1643779800000|2022-02-02 05:30:00|15182.7|15180.7|15180.9|15178.9|15184.4|15182.4|15180.9|15178.9|248
1643780100000|2022-02-02 05:35:00|15181.1|15179.1|15180.7|15178.7|15182.6|15180.6|15179.8|15177.8|132
1643780400000|2022-02-02 05:40:00|15180.9|15178.9|15180.2|15178.2|15201.6|15199.6|15179.7|15177.7|1120
1643780700000|2022-02-02 05:45:00|15180.3|15178.3|15185.8|15183.8|15185.9|15183.9|15180.3|15178.3|162
1643781000000|2022-02-02 05:50:00|15185.6|15183.6|15185.1|15183.1|15185.6|15183.6|15182.2|15180.2|123
1643781300000|2022-02-02 05:55:00|15184.9|15182.9|15186.4|15184.4|15188.2|15186.2|15184.6|15182.6|201
1643781600000|2022-02-02 06:00:00|15186.6|15184.6|15192.4|15190.4|15192.6|15190.6|15185.4|15183.4|261
1643781900000|2022-02-02 06:05:00|15192.3|15190.3|15192.7|15190.7|15200.6|15198.6|15192.1|15190.1|447
1643782200000|2022-02-02 06:10:00|15191.8|15189.8|15197.2|15195.2|15197.2|15195.2|15191.8|15189.8|126
1643782500000|2022-02-02 06:15:00|15197.1|15195.1|15197.2|15195.2|15197.8|15195.8|15195.2|15193.2|103
1643782800000|2022-02-02 06:20:00|15197.3|15195.3|15202.7|15200.7|15205.2|15203.2|15196.9|15194.9|433
1643783100000|2022-02-02 06:25:00|15202.2|15200.2|15203.6|15201.6|15204.7|15202.7|15198.1|15196.1|286
1643783400000|2022-02-02 06:30:00|15203.7|15201.7|15206.3|15204.3|15214.4|15212.4|15203.2|15201.2|653
1643783700000|2022-02-02 06:35:00|15206.2|15204.2|15200.8|15198.8|15206.2|15204.2|15198.2|15196.2|328
1643784000000|2022-02-02 06:40:00|15200.7|15198.7|15190.6|15188.6|15200.9|15198.9|15189.3|15187.3|312
1643784300000|2022-02-02 06:45:00|15190.4|15188.4|15187.3|15185.3|15190.9|15188.9|15184.7|15182.7|417
1643784600000|2022-02-02 06:50:00|15187.6|15185.6|15179.2|15177.2|15189.9|15187.9|15179.2|15177.2|433
1643784900000|2022-02-02 06:55:00|15179.3|15177.3|15185.3|15183.3|15185.7|15183.7|15173.8|15171.8|622
1643785200000|2022-02-02 07:00:00|15185.4|15183.4|15181.1|15179.1|15185.4|15183.4|15173.6|15171.6|581
1643785500000|2022-02-02 07:05:00|15179.6|15177.6|15182.7|15180.7|15191.4|15189.4|15179.2|15177.2|581
1643785800000|2022-02-02 07:10:00|15182.8|15180.8|15188.1|15186.1|15188.6|15186.6|15179.9|15177.9|227
1643786100000|2022-02-02 07:15:00|15188.6|15186.6|15192.8|15190.8|15193.2|15191.2|15187.6|15185.6|316
1643786400000|2022-02-02 07:20:00|15192.7|15190.7|15190.4|15188.4|15194.9|15192.9|15188.4|15186.4|342
1643786700000|2022-02-02 07:25:00|15190.9|15188.9|15202.9|15200.9|15204.3|15202.3|15188.8|15186.8|535
1643787000000|2022-02-02 07:30:00|15202.1|15200.1|15202.8|15200.8|15212.2|15210.2|15200.7|15198.7|613
1643787300000|2022-02-02 07:35:00|15202.9|15200.9|15185.3|15183.3|15204.4|15202.4|15183.1|15181.1|660
1643787600000|2022-02-02 07:40:00|15185.8|15183.8|15207.7|15205.7|15208.1|15206.1|15183.8|15181.8|612
1643787900000|2022-02-02 07:45:00|15206.8|15204.8|15189.2|15187.2|15206.8|15204.8|15187.1|15185.1|535
1643788200000|2022-02-02 07:50:00|15189.3|15187.3|15194.3|15192.3|15196.1|15194.1|15186.2|15184.2|431
1643788500000|2022-02-02 07:55:00|15194.2|15192.2|15190.4|15188.4|15196.9|15194.9|15188.6|15186.6|303
1643788800000|2022-02-02 08:00:00|15190.6|15188.6|15181.8|15179.8|15198.3|15196.3|15176.2|15174.2|1312
1643789100000|2022-02-02 08:05:00|15181.7|15179.7|15193.4|15191.4|15196.7|15194.7|15177.4|15175.4|893
1643789400000|2022-02-02 08:10:00|15193.2|15191.2|15197.9|15195.9|15200.9|15198.9|15188.9|15186.9|691
1643789700000|2022-02-02 08:15:00|15198.1|15196.1|15187.8|15185.8|15200.7|15198.7|15186.1|15184.1|631
1643790000000|2022-02-02 08:20:00|15187.6|15185.6|15196.9|15194.9|15205.1|15203.1|15186.7|15184.7|772
1643790300000|2022-02-02 08:25:00|15197.4|15195.4|15193.7|15191.7|15209.6|15207.6|15193.7|15191.7|896
1643790600000|2022-02-02 08:30:00|15193.8|15191.8|15185.6|15183.6|15198.8|15196.8|15185.4|15183.4|662
1643790900000|2022-02-02 08:35:00|15186.3|15184.3|15179.2|15177.2|15194.6|15192.6|15178.4|15176.4|646
1643791200000|2022-02-02 08:40:00|15179.1|15177.1|15186.6|15184.6|15192.2|15190.2|15174.1|15172.1|818
1643791500000|2022-02-02 08:45:00|15186.2|15184.2|15180.1|15178.1|15191.3|15189.3|15179.3|15177.3|470
1643791800000|2022-02-02 08:50:00|15180.2|15178.2|15189.2|15187.2|15200.6|15198.6|15173.4|15171.4|1082
1643792100000|2022-02-02 08:55:00|15189.1|15187.1|15187.6|15185.6|15190.6|15188.6|15182.7|15180.7|617
1643792400000|2022-02-02 09:00:00|15188.1|15186.1|15199.2|15197.2|15202.6|15200.6|15185.7|15183.7|1079
1643792700000|2022-02-02 09:05:00|15199.3|15197.3|15202.4|15200.4|15209.2|15207.2|15198.1|15196.1|1037
1643793000000|2022-02-02 09:10:00|15202.6|15200.6|15222.1|15220.1|15229.2|15227.2|15200.9|15198.9|1802
1643793300000|2022-02-02 09:15:00|15222.2|15220.2|15214.1|15212.1|15223.2|15221.2|15212.8|15210.8|795
1643793600000|2022-02-02 09:20:00|15213.9|15211.9|15219.3|15217.3|15220.2|15218.2|15211.8|15209.8|560
1643793900000|2022-02-02 09:25:00|15219.2|15217.2|15212.4|15210.4|15223.7|15221.7|15208.8|15206.8|831
1643794200000|2022-02-02 09:30:00|15212.6|15210.6|15215.6|15213.6|15220.9|15218.9|15211.6|15209.6|714
1643794500000|2022-02-02 09:35:00|15215.4|15213.4|15227.8|15225.8|15228.9|15226.9|15209.1|15207.1|787
1643794800000|2022-02-02 09:40:00|15227.3|15225.3|15241.2|15239.2|15241.4|15239.4|15223.9|15221.9|875
1643795100000|2022-02-02 09:45:00|15240.2|15238.2|15253.9|15251.9|15254.1|15252.1|15237.3|15235.3|1373
1643795400000|2022-02-02 09:50:00|15253.8|15251.8|15260.1|15258.1|15260.4|15258.4|15252.6|15250.6|1259
1643795700000|2022-02-02 09:55:00|15260.2|15258.2|15263.3|15261.3|15270.2|15268.2|15258.6|15256.6|1558
1643796000000|2022-02-02 10:00:00|15263.4|15261.4|15255.9|15253.9|15263.7|15261.7|15249.2|15247.2|1569
1643796300000|2022-02-02 10:05:00|15255.8|15253.8|15246.6|15244.6|15261.9|15259.9|15244.6|15242.6|799
1643796600000|2022-02-02 10:10:00|15246.4|15244.4|15248.4|15246.4|15250.4|15248.4|15238.7|15236.7|971
1643796900000|2022-02-02 10:15:00|15248.6|15246.6|15241.1|15239.1|15253.4|15251.4|15240.4|15238.4|859
1643797200000|2022-02-02 10:20:00|15240.9|15238.9|15240.3|15238.3|15240.9|15238.9|15230.7|15228.7|720
1643797500000|2022-02-02 10:25:00|15240.2|15238.2|15237.8|15235.8|15241.2|15239.2|15233.1|15231.1|380
1643797800000|2022-02-02 10:30:00|15237.7|15235.7|15240.2|15238.2|15252.3|15250.3|15235.6|15233.6|860
1643798100000|2022-02-02 10:35:00|15240.3|15238.3|15239.1|15237.1|15249.1|15247.1|15233.1|15231.1|469
1643798400000|2022-02-02 10:40:00|15238.9|15236.9|15238.3|15236.3|15244.2|15242.2|15233.3|15231.3|471
1643798700000|2022-02-02 10:45:00|15238.4|15236.4|15225.2|15223.2|15238.4|15236.4|15220.4|15218.4|921
1643799000000|2022-02-02 10:50:00|15225.4|15223.4|15231.8|15229.8|15236.2|15234.2|15225.2|15223.2|461
1643799300000|2022-02-02 10:55:00|15231.7|15229.7|15230.9|15228.9|15234.1|15232.1|15222.6|15220.6|422
1643799600000|2022-02-02 11:00:00|15231.1|15229.1|15224.1|15222.1|15235.6|15233.6|15216.4|15214.4|822
1643799900000|2022-02-02 11:05:00|15224.2|15222.2|15212.1|15210.1|15224.4|15222.4|15206.7|15204.7|899
1643800200000|2022-02-02 11:10:00|15212.3|15210.3|15204.1|15202.1|15213.4|15211.4|15201.3|15199.3|908
1643800500000|2022-02-02 11:15:00|15203.9|15201.9|15206.2|15204.2|15207.8|15205.8|15201.7|15199.7|612
1643800800000|2022-02-02 11:20:00|15205.6|15203.6|15218.6|15216.6|15222.6|15220.6|15205.4|15203.4|713
1643801100000|2022-02-02 11:25:00|15218.4|15216.4|15223.4|15221.4|15224.4|15222.4|15213.7|15211.7|466
1643801400000|2022-02-02 11:30:00|15222.8|15220.8|15231.4|15229.4|15233.2|15231.2|15220.2|15218.2|690
1643801700000|2022-02-02 11:35:00|15231.6|15229.6|15231.3|15229.3|15240.6|15238.6|15228.4|15226.4|742
1643802000000|2022-02-02 11:40:00|15231.2|15229.2|15226.3|15224.3|15235.1|15233.1|15222.6|15220.6|505
1643802300000|2022-02-02 11:45:00|15226.4|15224.4|15229.6|15227.6|15234.3|15232.3|15226.1|15224.1|382
1643802600000|2022-02-02 11:50:00|15229.4|15227.4|15242.8|15240.8|15246.1|15244.1|15226.8|15224.8|1148
1643802900000|2022-02-02 11:55:00|15242.7|15240.7|15243.6|15241.6|15245.8|15243.8|15236.2|15234.2|915
1643803200000|2022-02-02 12:00:00|15243.7|15241.7|15235.1|15233.1|15243.7|15241.7|15224.8|15222.8|941
1643803500000|2022-02-02 12:05:00|15235.2|15233.2|15239.7|15237.7|15241.1|15239.1|15231.3|15229.3|474
1643803800000|2022-02-02 12:10:00|15239.6|15237.6|15258.2|15256.2|15267.6|15265.6|15239.6|15237.6|2175
1643804100000|2022-02-02 12:15:00|15258.4|15256.4|15274.9|15272.9|15275.8|15273.8|15257.8|15255.8|1963
1643804400000|2022-02-02 12:20:00|15274.8|15272.8|15271.9|15269.9|15276.1|15274.1|15264.6|15262.6|1173
1643804700000|2022-02-02 12:25:00|15271.8|15269.8|15273.8|15271.8|15277.2|15275.2|15267.8|15265.8|1283
1643805000000|2022-02-02 12:30:00|15273.4|15271.4|15270.7|15268.7|15277.2|15275.2|15267.6|15265.6|1350
1643805300000|2022-02-02 12:35:00|15270.4|15268.4|15258.8|15256.8|15274.1|15272.1|15258.8|15256.8|992
1643805600000|2022-02-02 12:40:00|15258.7|15256.7|15268.3|15266.3|15269.2|15267.2|15253.8|15251.8|1171
1643805900000|2022-02-02 12:45:00|15268.6|15266.6|15269.1|15267.1|15276.8|15274.8|15263.6|15261.6|1194
1643806200000|2022-02-02 12:50:00|15269.2|15267.2|15262.7|15260.7|15274.2|15272.2|15256.8|15254.8|1117
1643806500000|2022-02-02 12:55:00|15262.6|15260.6|15266.4|15264.4|15275.4|15273.4|15260.7|15258.7|1288
1643806800000|2022-02-02 13:00:00|15266.8|15264.8|15254.8|15252.8|15267.1|15265.1|15249.4|15247.4|1799
1643807100000|2022-02-02 13:05:00|15254.9|15252.9|15252.2|15250.2|15261.8|15259.8|15249.8|15247.8|1076
1643807400000|2022-02-02 13:10:00|15252.4|15250.4|15247.1|15245.1|15256.6|15254.6|15244.1|15242.1|1098
1643807700000|2022-02-02 13:15:00|15247.8|15245.8|15239.4|15237.4|15260.8|15258.8|15238.7|15236.7|2013
1643808000000|2022-02-02 13:20:00|15239.2|15237.2|15223.3|15221.3|15242.9|15240.9|15221.6|15219.6|1686
1643808300000|2022-02-02 13:25:00|15223.2|15221.2|15223.4|15221.4|15230.4|15228.4|15212.8|15210.8|1884
1643808600000|2022-02-02 13:30:00|15224.2|15222.2|15222.1|15220.1|15227.1|15225.1|15214.3|15212.3|1415
1643808900000|2022-02-02 13:35:00|15221.9|15219.9|15215.2|15213.2|15233.3|15231.3|15213.8|15211.8|1591
1643809200000|2022-02-02 13:40:00|15215.3|15213.3|15209.6|15207.6|15222.6|15220.6|15205.8|15203.8|1248
1643809500000|2022-02-02 13:45:00|15209.4|15207.4|15218.8|15216.8|15224.6|15222.6|15206.8|15204.8|1343
1643809800000|2022-02-02 13:50:00|15218.7|15216.7|15188.7|15186.7|15218.7|15216.7|15187.3|15185.3|2421
1643810100000|2022-02-02 13:55:00|15188.6|15186.6|15189.9|15187.9|15197.1|15195.1|15185.6|15183.6|1549
1643810400000|2022-02-02 14:00:00|15189.1|15187.1|15192.9|15190.9|15195.8|15193.8|15179.7|15177.7|2172
1643810700000|2022-02-02 14:05:00|15192.8|15190.8|15187.7|15185.7|15198.8|15196.8|15178.8|15176.8|1935
1643811000000|2022-02-02 14:10:00|15187.6|15185.6|15174.9|15172.9|15189.3|15187.3|15174.6|15172.6|1739
1643811300000|2022-02-02 14:15:00|15174.8|15172.8|15168.7|15166.7|15184.6|15182.6|15164.6|15162.6|2998
1643811600000|2022-02-02 14:20:00|15168.9|15166.9|15187.4|15185.4|15188.4|15186.4|15166.8|15164.8|2566
1643811900000|2022-02-02 14:25:00|15187.7|15185.7|15184.6|15182.6|15197.9|15195.9|15178.1|15176.1|4081
1643812200000|2022-02-02 14:30:00|15184.4|15182.4|15142.6|15141.6|15188.6|15187.6|15109.4|15108.4|19704
1643812500000|2022-02-02 14:35:00|15142.1|15141.1|15171.2|15170.2|15194.3|15193.3|15137.4|15136.4|12785
1643812800000|2022-02-02 14:40:00|15171.4|15170.4|15101.7|15100.7|15178.6|15177.6|15080.1|15079.1|15346
1643813100000|2022-02-02 14:45:00|15101.9|15100.9|15048.7|15047.7|15112.7|15111.7|15043.9|15042.9|12009
1643813400000|2022-02-02 14:50:00|15047.9|15046.9|15111.2|15110.2|15112.9|15111.9|15045.1|15044.1|11225
1643813700000|2022-02-02 14:55:00|15109.9|15108.9|15112.4|15111.4|15127.8|15126.8|15075.2|15074.2|10092
1643814000000|2022-02-02 15:00:00|15113.3|15112.3|15150.7|15149.7|15169.2|15168.2|15112.7|15111.7|11877
1643814300000|2022-02-02 15:05:00|15150.6|15149.6|15170.6|15169.6|15184.7|15183.7|15139.7|15138.7|9257
1643814600000|2022-02-02 15:10:00|15172.2|15171.2|15116.8|15115.8|15179.3|15178.3|15107.7|15106.7|10255
1643814900000|2022-02-02 15:15:00|15117.1|15116.1|15119.2|15118.2|15133.6|15132.6|15090.6|15089.6|8821
1643815200000|2022-02-02 15:20:00|15119.1|15118.1|15082.6|15081.6|15140.6|15139.6|15076.3|15075.3|7226
1643815500000|2022-02-02 15:25:00|15082.2|15081.2|15083|15082|15100.3|15099.3|15055.1|15054.1|8428
1643815800000|2022-02-02 15:30:00|15082.7|15081.7|15066|15065|15101.7|15100.7|15061|15060|6912
1643816100000|2022-02-02 15:35:00|15066.3|15065.3|15097.1|15096.1|15101.3|15100.3|15034.3|15033.3|10858
1643816400000|2022-02-02 15:40:00|15096.3|15095.3|15095.8|15094.8|15100.3|15099.3|15056.8|15055.8|7903
1643816700000|2022-02-02 15:45:00|15095.3|15094.3|15106.3|15105.3|15125.1|15124.1|15075.2|15074.2|8768
1643817000000|2022-02-02 15:50:00|15105.5|15104.5|15065.1|15064.1|15114.6|15113.6|15047.1|15046.1|7770
1643817300000|2022-02-02 15:55:00|15064.8|15063.8|15083.2|15082.2|15088.5|15087.5|15061.3|15060.3|5368
1643817600000|2022-02-02 16:00:00|15083.1|15082.1|15040.7|15039.7|15097.1|15096.1|15029.1|15028.1|8345
1643817900000|2022-02-02 16:05:00|15041.1|15040.1|15022.1|15021.1|15063.1|15062.1|15014.5|15013.5|9006
1643818200000|2022-02-02 16:10:00|15021.7|15020.7|14982.1|14981.1|15034.2|15033.2|14976.7|14975.7|10044
1643818500000|2022-02-02 16:15:00|14981.8|14980.8|15001|15000|15010.5|15009.5|14964.6|14963.6|9475
1643818800000|2022-02-02 16:20:00|15000.6|14999.6|15019|15018|15032.1|15031.1|14997.8|14996.8|7685
1643819100000|2022-02-02 16:25:00|15019.3|15018.3|15020|15019|15046|15045|15012.7|15011.7|6074
1643819400000|2022-02-02 16:30:00|15019.8|15018.8|14999.6|14998.6|15021.8|15020.8|14986.5|14985.5|5793
1643819700000|2022-02-02 16:35:00|14999.3|14998.3|14972.1|14971.1|15009.5|15008.5|14960.2|14959.2|6165
1643820000000|2022-02-02 16:40:00|14971.6|14970.6|14992.7|14991.7|14998.8|14997.8|14964.6|14963.6|6479
1643820300000|2022-02-02 16:45:00|14992.3|14991.3|14998.6|14997.6|15024.3|15023.3|14974.6|14973.6|5199
1643820600000|2022-02-02 16:50:00|14998.7|14997.7|15023.3|15022.3|15035.6|15034.6|14990.5|14989.5|4430
1643820900000|2022-02-02 16:55:00|15023.2|15022.2|15046.7|15045.7|15050|15049|15011.2|15010.2|4522
1643821200000|2022-02-02 17:00:00|15046.1|15045.1|15023.3|15022.3|15046.1|15045.1|15014.1|15013.1|3563
1643821500000|2022-02-02 17:05:00|15023.7|15022.7|15080.6|15079.6|15083.5|15082.5|15023.1|15022.1|6160
1643821800000|2022-02-02 17:10:00|15080.3|15079.3|15083.7|15082.7|15087.1|15086.1|15065.5|15064.5|4358
1643822100000|2022-02-02 17:15:00|15082.3|15081.3|15054.5|15053.5|15091.1|15090.1|15043.6|15042.6|5359
1643822400000|2022-02-02 17:20:00|15054.8|15053.8|15057.1|15056.1|15073.7|15072.7|15051.1|15050.1|3002
1643822700000|2022-02-02 17:25:00|15057.3|15056.3|15049.6|15048.6|15068|15067|15044.3|15043.3|2679
1643823000000|2022-02-02 17:30:00|15049.3|15048.3|15052.8|15051.8|15056.6|15055.6|15031|15030|3307
1643823300000|2022-02-02 17:35:00|15053|15052|15072.7|15071.7|15075.6|15074.6|15045.1|15044.1|2741
1643823600000|2022-02-02 17:40:00|15072.1|15071.1|15087|15086|15088.4|15087.4|15065.9|15064.9|2512
1643823900000|2022-02-02 17:45:00|15086.4|15085.4|15110.4|15109.4|15124.7|15123.7|15085.8|15084.8|5822
1643824200000|2022-02-02 17:50:00|15109.9|15108.9|15118.2|15117.2|15120.2|15119.2|15100.7|15099.7|2874
1643824500000|2022-02-02 17:55:00|15118|15117|15136.3|15135.3|15137.9|15136.9|15106|15105|3248
1643824800000|2022-02-02 18:00:00|15135.5|15134.5|15099|15098|15139|15138|15098.8|15097.8|4580
1643825100000|2022-02-02 18:05:00|15098.8|15097.8|15095.7|15094.7|15114.8|15113.8|15089.7|15088.7|3684
1643825400000|2022-02-02 18:10:00|15097|15096|15090.4|15089.4|15099|15098|15075.8|15074.8|3450
1643825700000|2022-02-02 18:15:00|15090.3|15089.3|15089.4|15088.4|15109.4|15108.4|15081.4|15080.4|3526
1643826000000|2022-02-02 18:20:00|15089.3|15088.3|15069.8|15068.8|15099.3|15098.3|15066.4|15065.4|3481
1643826300000|2022-02-02 18:25:00|15069.9|15068.9|15071.4|15070.4|15078.8|15077.8|15054.7|15053.7|4144
1643826600000|2022-02-02 18:30:00|15071|15070|15080.3|15079.3|15084.2|15083.2|15064.2|15063.2|2350
1643826900000|2022-02-02 18:35:00|15080.4|15079.4|15100.3|15099.3|15102|15101|15078.3|15077.3|2941
1643827200000|2022-02-02 18:40:00|15100|15099|15097.8|15096.8|15113.8|15112.8|15085.8|15084.8|3909
1643827500000|2022-02-02 18:45:00|15097.5|15096.5|15068.8|15067.8|15105.5|15104.5|15068.2|15067.2|2592
1643827800000|2022-02-02 18:50:00|15068.9|15067.9|15073.2|15072.2|15079|15078|15058.4|15057.4|2520
1643828100000|2022-02-02 18:55:00|15073|15072|15077.4|15076.4|15084.7|15083.7|15065.5|15064.5|2040
1643828400000|2022-02-02 19:00:00|15077.5|15076.5|15098.8|15097.8|15104.9|15103.9|15073.8|15072.8|3251
1643828700000|2022-02-02 19:05:00|15098.9|15097.9|15084.9|15083.9|15103.7|15102.7|15074.2|15073.2|2566
1643829000000|2022-02-02 19:10:00|15085|15084|15067.9|15066.9|15096.8|15095.8|15059|15058|3661
1643829300000|2022-02-02 19:15:00|15068|15067|15079|15078|15084.5|15083.5|15041.2|15040.2|5375
1643829600000|2022-02-02 19:20:00|15078.9|15077.9|15050.8|15049.8|15080.4|15079.4|15046|15045|3035
1643829900000|2022-02-02 19:25:00|15050.7|15049.7|15068.4|15067.4|15074.5|15073.5|15028.4|15027.4|4551
1643830200000|2022-02-02 19:30:00|15069|15068|15107.9|15106.9|15114.5|15113.5|15065.8|15064.8|5489
1643830500000|2022-02-02 19:35:00|15107.7|15106.7|15096.8|15095.8|15116|15115|15086.3|15085.3|3552
1643830800000|2022-02-02 19:40:00|15096.9|15095.9|15120.2|15119.2|15131.8|15130.8|15096.9|15095.9|4772
1643831100000|2022-02-02 19:45:00|15120|15119|15131.7|15130.7|15140.5|15139.5|15104.3|15103.3|3798
1643831400000|2022-02-02 19:50:00|15131.5|15130.5|15133.5|15132.5|15144.2|15143.2|15122.7|15121.7|3712
1643831700000|2022-02-02 19:55:00|15133.7|15132.7|15111.7|15110.7|15135.3|15134.3|15110.8|15109.8|3765
1643832000000|2022-02-02 20:00:00|15111.3|15110.3|15133|15132|15143.3|15142.3|15087.9|15086.9|5835
1643832300000|2022-02-02 20:05:00|15133.2|15132.2|15121|15120|15137.8|15136.8|15115.4|15114.4|3147
1643832600000|2022-02-02 20:10:00|15121.2|15120.2|15120.8|15119.8|15130.9|15129.9|15106.9|15105.9|3041
1643832900000|2022-02-02 20:15:00|15120.9|15119.9|15153.2|15152.2|15156.2|15155.2|15111.7|15110.7|4520
1643833200000|2022-02-02 20:20:00|15152.3|15151.3|15138.4|15137.4|15168.3|15167.3|15133.5|15132.5|4962
1643833500000|2022-02-02 20:25:00|15138.3|15137.3|15124.2|15123.2|15151.7|15150.7|15104.5|15103.5|5603
1643833800000|2022-02-02 20:30:00|15124.8|15123.8|15140.7|15139.7|15141.2|15140.2|15113.7|15112.7|4072
1643834100000|2022-02-02 20:35:00|15139.9|15138.9|15123.7|15122.7|15147.2|15146.2|15111|15110|4792
1643834400000|2022-02-02 20:40:00|15123.5|15122.5|15130.5|15129.5|15136.2|15135.2|15109.4|15108.4|4142
1643834700000|2022-02-02 20:45:00|15131.7|15130.7|15139.2|15138.2|15148.3|15147.3|15124.9|15123.9|4476
1643835000000|2022-02-02 20:50:00|15138.5|15137.5|15139.9|15138.9|15148.9|15147.9|15103.2|15102.2|8804
1643835300000|2022-02-02 20:55:00|15139.8|15138.8|15127.8|15126.8|15159|15158|15122.5|15121.5|12443
1643835600000|2022-02-02 21:00:00|15130.2|15129.2|15108.1|15106.1|15137.3|15135.3|15105.6|15103.6|6238
1643835900000|2022-02-02 21:05:00|15109.9|15107.9|14905|14903|15112.9|15110.9|14903|14901|12788
1643836200000|2022-02-02 21:10:00|14904.8|14902.8|14874.6|14872.6|14907.5|14905.5|14846.1|14844.1|8798
1643836500000|2022-02-02 21:15:00|14872.6|14870.6|14866.4|14864.4|14901.1|14899.1|14866.3|14864.3|3755
1643836800000|2022-02-02 21:20:00|14866.1|14864.1|14856.4|14854.4|14868.6|14866.6|14843.8|14841.8|3210
1643837100000|2022-02-02 21:25:00|14857.6|14855.6|14857|14855|14875.5|14873.5|14847.9|14845.9|2579
1643837400000|2022-02-02 21:30:00|14856.8|14854.8|14863.9|14861.9|14872.4|14870.4|14853.5|14851.5|1655
1643837700000|2022-02-02 21:35:00|14864|14862|14876.1|14874.1|14886.3|14884.3|14860.1|14858.1|1433
1643838000000|2022-02-02 21:40:00|14876.4|14874.4|14888.1|14886.1|14894.9|14892.9|14874.1|14872.1|903
1643838300000|2022-02-02 21:45:00|14887.4|14885.4|14861.9|14859.9|14889.3|14887.3|14856.5|14854.5|978
1643838600000|2022-02-02 21:50:00|14861.8|14859.8|14867|14865|14874.3|14872.3|14858.3|14856.3|841
1643838900000|2022-02-02 21:55:00|14867.5|14865.5|14882.1|14877.1|14882.1|14879.5|14867.3|14865.3|622
1643839200000|2022-02-02 22:00:00|14882|14877|14873.7|14868.7|14882.8|14877.8|14873.5|14868.5|0
1643839500000|2022-02-02 22:05:00|14873.6|14868.6|14873.7|14868.7|14876.1|14871.1|14872.2|14867.2|0
1643839800000|2022-02-02 22:10:00|14873.9|14868.9|14868.6|14863.6|14877.2|14872.2|14868.6|14863.6|0
1643840100000|2022-02-02 22:15:00|14868.7|14863.7|14871|14866|14871.5|14866.5|14863.9|14858.9|0
1643840400000|2022-02-02 22:20:00|14871.1|14866.1|14868.9|14863.9|14871.1|14866.1|14867.4|14862.4|0
1643840700000|2022-02-02 22:25:00|14869|14864|14872.1|14867.1|14872.1|14867.1|14868.9|14863.9|0
1643841000000|2022-02-02 22:30:00|14871.9|14866.9|14875.8|14870.8|14878.7|14873.7|14867.8|14862.8|0
1643841300000|2022-02-02 22:35:00|14875|14870|14872.8|14867.8|14876.9|14871.9|14872.5|14867.5|0
1643841600000|2022-02-02 22:40:00|14872.9|14867.9|14866.4|14861.4|14872.9|14867.9|14865.2|14860.2|0
1643841900000|2022-02-02 22:45:00|14866.3|14861.3|14869.7|14864.7|14871.4|14866.4|14864|14859|0
1643842200000|2022-02-02 22:50:00|14869.8|14864.8|14865.3|14860.3|14870.3|14865.3|14863.7|14858.7|0
1643842500000|2022-02-02 22:55:00|14864.7|14859.7|14864.1|14859.1|14865.9|14860.9|14862|14857|0
1643842800000|2022-02-02 23:00:00|14865.1|14863.1|14869|14867|14881.9|14879.9|14852.9|14850.9|1918
1643843100000|2022-02-02 23:05:00|14869.3|14867.3|14848.6|14846.6|14876.8|14874.8|14848.6|14846.6|1142
1643843400000|2022-02-02 23:10:00|14848.8|14846.8|14844.6|14842.6|14856.3|14854.3|14843.5|14841.5|1156
1643843700000|2022-02-02 23:15:00|14845.3|14843.3|14845.5|14843.5|14858.4|14856.4|14844.6|14842.6|803
1643844000000|2022-02-02 23:20:00|14847.4|14845.4|14853.5|14851.5|14855.4|14853.4|14843.3|14841.3|570
1643844300000|2022-02-02 23:25:00|14853.4|14851.4|14842|14840|14853.5|14851.5|14838.3|14836.3|1188
1643844600000|2022-02-02 23:30:00|14842.1|14840.1|14831.6|14829.6|14844|14842|14823.6|14821.6|1087
1643844900000|2022-02-02 23:35:00|14831.8|14829.8|14805.5|14803.5|14835.1|14833.1|14800.6|14798.6|1827
1643845200000|2022-02-02 23:40:00|14805.4|14803.4|14789.4|14787.4|14806.8|14804.8|14788.1|14786.1|1301
1643845500000|2022-02-02 23:45:00|14789|14787|14783|14781|14796.5|14794.5|14780.1|14778.1|939
1643845800000|2022-02-02 23:50:00|14783.1|14781.1|14787.8|14785.8|14792.6|14790.6|14779.5|14777.5|1019
1643846100000|2022-02-02 23:55:00|14787.9|14785.9|14782.8|14780.8|14790.8|14788.8|14774.3|14772.3|1170
1643846400000|2022-02-03 00:00:00|14782.9|14780.9|14801.4|14799.4|14806.3|14804.3|14782.6|14780.6|1559
1643846700000|2022-02-03 00:05:00|14801.5|14799.5|14787.5|14785.5|14803.3|14801.3|14781.9|14779.9|897
1643847000000|2022-02-03 00:10:00|14788|14786|14804.3|14802.3|14805.9|14803.9|14786.4|14784.4|915
1643847300000|2022-02-03 00:15:00|14804.4|14802.4|14808.9|14806.9|14818.9|14816.9|14802.6|14800.6|1112
1643847600000|2022-02-03 00:20:00|14809|14807|14815.9|14813.9|14816.6|14814.6|14807.1|14805.1|478
1643847900000|2022-02-03 00:25:00|14815.5|14813.5|14813|14811|14816.3|14814.3|14805.4|14803.4|577
1643848200000|2022-02-03 00:30:00|14813.1|14811.1|14805.6|14803.6|14819.3|14817.3|14805.4|14803.4|610
1643848500000|2022-02-03 00:35:00|14805.8|14803.8|14804.4|14802.4|14814.8|14812.8|14799.9|14797.9|620
1643848800000|2022-02-03 00:40:00|14804.5|14802.5|14809.1|14807.1|14813.4|14811.4|14804.5|14802.5|369
1643849100000|2022-02-03 00:45:00|14809.8|14807.8|14805.6|14803.6|14814.1|14812.1|14802.8|14800.8|430
1643849400000|2022-02-03 00:50:00|14805.5|14803.5|14807.5|14805.5|14810.8|14808.8|14803.6|14801.6|308
1643849700000|2022-02-03 00:55:00|14807.6|14805.6|14791.3|14789.3|14808.5|14806.5|14788.9|14786.9|802
1643850000000|2022-02-03 01:00:00|14791.5|14789.5|14800|14798|14804.9|14802.9|14789|14787|833
1643850300000|2022-02-03 01:05:00|14800.1|14798.1|14777.9|14775.9|14804.5|14802.5|14776|14774|1088
1643850600000|2022-02-03 01:10:00|14778.4|14776.4|14785.1|14783.1|14798.6|14796.6|14777.6|14775.6|1009
1643850900000|2022-02-03 01:15:00|14785|14783|14780.4|14778.4|14791.6|14789.6|14775.4|14773.4|817
1643851200000|2022-02-03 01:20:00|14780.5|14778.5|14787.4|14785.4|14791.5|14789.5|14779|14777|579
1643851500000|2022-02-03 01:25:00|14787.5|14785.5|14787.3|14785.3|14793.6|14791.6|14782.3|14780.3|532
1643851800000|2022-02-03 01:30:00|14786.6|14784.6|14785.9|14783.9|14789.3|14787.3|14783.8|14781.8|199
1643852100000|2022-02-03 01:35:00|14786.3|14784.3|14798.8|14796.8|14799.1|14797.1|14785.3|14783.3|516
1643852400000|2022-02-03 01:40:00|14798.9|14796.9|14802.8|14800.8|14803.4|14801.4|14793.4|14791.4|543
1643852700000|2022-02-03 01:45:00|14802.5|14800.5|14788.5|14786.5|14803.3|14801.3|14786.1|14784.1|418
1643853000000|2022-02-03 01:50:00|14788.6|14786.6|14791|14789|14793.6|14791.6|14787.4|14785.4|367
1643853300000|2022-02-03 01:55:00|14790.9|14788.9|14785.5|14783.5|14792.1|14790.1|14778.4|14776.4|623
1643853600000|2022-02-03 02:00:00|14785.4|14783.4|14782.1|14780.1|14786.6|14784.6|14781.5|14779.5|273
1643853900000|2022-02-03 02:05:00|14782.3|14780.3|14783.6|14781.6|14784.3|14782.3|14770|14768|990
1643854200000|2022-02-03 02:10:00|14783.8|14781.8|14784.5|14782.5|14791|14789|14782.1|14780.1|632
1643854500000|2022-02-03 02:15:00|14784.6|14782.6|14787.1|14785.1|14789.4|14787.4|14784.4|14782.4|308
1643854800000|2022-02-03 02:20:00|14787.3|14785.3|14788.3|14786.3|14790.4|14788.4|14783.8|14781.8|258
1643855100000|2022-02-03 02:25:00|14788.4|14786.4|14790.4|14788.4|14795.6|14793.6|14786.1|14784.1|537
1643855400000|2022-02-03 02:30:00|14790.5|14788.5|14787.8|14785.8|14792.8|14790.8|14787.8|14785.8|243
1643855700000|2022-02-03 02:35:00|14787.5|14785.5|14792.3|14790.3|14792.3|14790.3|14786.5|14784.5|181
1643856000000|2022-02-03 02:40:00|14792.1|14790.1|14796.9|14794.9|14798.6|14796.6|14791.8|14789.8|387
1643856300000|2022-02-03 02:45:00|14797|14795|14802.9|14800.9|14806.3|14804.3|14796.9|14794.9|682
1643856600000|2022-02-03 02:50:00|14802.8|14800.8|14799.1|14797.1|14803.8|14801.8|14797.5|14795.5|268
1643856900000|2022-02-03 02:55:00|14799.3|14797.3|14798.4|14796.4|14801.5|14799.5|14797.5|14795.5|143
1643857200000|2022-02-03 03:00:00|14798.5|14796.5|14800.6|14798.6|14802.6|14800.6|14798.5|14796.5|140
1643857500000|2022-02-03 03:05:00|14800.5|14798.5|14813.4|14811.4|14813.6|14811.6|14800|14798|461
1643857800000|2022-02-03 03:10:00|14813.6|14811.6|14806.1|14804.1|14815.5|14813.5|14804.5|14802.5|446
1643858100000|2022-02-03 03:15:00|14806|14804|14807.6|14805.6|14808.5|14806.5|14805.5|14803.5|140
1643858400000|2022-02-03 03:20:00|14807.8|14805.8|14807.6|14805.6|14810.6|14808.6|14804.9|14802.9|165
1643858700000|2022-02-03 03:25:00|14807.1|14805.1|14806.3|14804.3|14810.5|14808.5|14805.6|14803.6|199
1643859000000|2022-02-03 03:30:00|14806.1|14804.1|14793.5|14791.5|14806.8|14804.8|14793|14791|730
1643859300000|2022-02-03 03:35:00|14793.3|14791.3|14792.5|14790.5|14795|14793|14787.3|14785.3|760
1643859600000|2022-02-03 03:40:00|14792.8|14790.8|14784.3|14782.3|14793.3|14791.3|14783.3|14781.3|412
1643859900000|2022-02-03 03:45:00|14784.1|14782.1|14786.8|14784.8|14789.8|14787.8|14783.5|14781.5|416
1643860200000|2022-02-03 03:50:00|14786.5|14784.5|14792.9|14790.9|14794.3|14792.3|14782.4|14780.4|493
1643860500000|2022-02-03 03:55:00|14793|14791|14804.3|14802.3|14806.3|14804.3|14788.8|14786.8|507
1643860800000|2022-02-03 04:00:00|14804.1|14802.1|14801.1|14799.1|14807|14805|14799.6|14797.6|273
1643861100000|2022-02-03 04:05:00|14800.9|14798.9|14800.1|14798.1|14801.1|14799.1|14799|14797|72
1643861400000|2022-02-03 04:10:00|14800|14798|14804.4|14802.4|14805.3|14803.3|14798.6|14796.6|199
1643861700000|2022-02-03 04:15:00|14804.5|14802.5|14803.6|14801.6|14806.3|14804.3|14800.3|14798.3|220
1643862000000|2022-02-03 04:20:00|14803.8|14801.8|14802.6|14800.6|14804.5|14802.5|14801.4|14799.4|99
1643862300000|2022-02-03 04:25:00|14803.3|14801.3|14801|14799|14806.5|14804.5|14800.8|14798.8|163
1643862600000|2022-02-03 04:30:00|14801.1|14799.1|14801.6|14799.6|14804.1|14802.1|14800.9|14798.9|136
1643862900000|2022-02-03 04:35:00|14801.8|14799.8|14803.8|14801.8|14806.5|14804.5|14801|14799|207
1643863200000|2022-02-03 04:40:00|14803.1|14801.1|14810.4|14808.4|14810.5|14808.5|14803|14801|296
1643863500000|2022-02-03 04:45:00|14810.3|14808.3|14806.8|14804.8|14811.1|14809.1|14805.8|14803.8|255
1643863800000|2022-02-03 04:50:00|14806.9|14804.9|14806.6|14804.6|14808.8|14806.8|14805.9|14803.9|146
1643864100000|2022-02-03 04:55:00|14806.4|14804.4|14802.3|14800.3|14806.4|14804.4|14800.9|14798.9|288
1643864400000|2022-02-03 05:00:00|14802.4|14800.4|14797.9|14795.9|14803|14801|14797.9|14795.9|330
1643864700000|2022-02-03 05:05:00|14798.1|14796.1|14803.1|14801.1|14804.4|14802.4|14798|14796|169
1643865000000|2022-02-03 05:10:00|14803.4|14801.4|14805.3|14803.3|14811.4|14809.4|14803.4|14801.4|271
1643865300000|2022-02-03 05:15:00|14805.4|14803.4|14805.8|14803.8|14807|14805|14802.5|14800.5|185
1643865600000|2022-02-03 05:20:00|14805.6|14803.6|14812.6|14810.6|14813.4|14811.4|14804|14802|259
1643865900000|2022-02-03 05:25:00|14812.8|14810.8|14808.6|14806.6|14813.8|14811.8|14807.3|14805.3|216
1643866200000|2022-02-03 05:30:00|14808.9|14806.9|14808.3|14806.3|14812.3|14810.3|14807.9|14805.9|149
1643866500000|2022-02-03 05:35:00|14808.1|14806.1|14811|14809|14813.3|14811.3|14807.4|14805.4|144
1643866800000|2022-02-03 05:40:00|14811.1|14809.1|14808.9|14806.9|14813|14811|14808.6|14806.6|137
1643867100000|2022-02-03 05:45:00|14808.8|14806.8|14810.5|14808.5|14811.5|14809.5|14807.9|14805.9|98
1643867400000|2022-02-03 05:50:00|14810.6|14808.6|14806.5|14804.5|14810.6|14808.6|14804.5|14802.5|196
1643867700000|2022-02-03 05:55:00|14806.4|14804.4|14801.8|14799.8|14806.4|14804.4|14795|14793|433
1643868000000|2022-02-03 06:00:00|14801.6|14799.6|14799.3|14797.3|14804.3|14802.3|14792.4|14790.4|443
1643868300000|2022-02-03 06:05:00|14799.8|14797.8|14799.3|14797.3|14800.5|14798.5|14792.4|14790.4|293
1643868600000|2022-02-03 06:10:00|14800|14798|14805.4|14803.4|14805.6|14803.6|14798.5|14796.5|209
1643868900000|2022-02-03 06:15:00|14805.3|14803.3|14802.4|14800.4|14807|14805|14802|14800|221
1643869200000|2022-02-03 06:20:00|14802.3|14800.3|14801.9|14799.9|14803.3|14801.3|14798.1|14796.1|131
1643869500000|2022-02-03 06:25:00|14801.1|14799.1|14798.3|14796.3|14802.4|14800.4|14797|14795|213
1643869800000|2022-02-03 06:30:00|14798.4|14796.4|14805.3|14803.3|14810.3|14808.3|14795.5|14793.5|467
1643870100000|2022-02-03 06:35:00|14805.1|14803.1|14798.8|14796.8|14805.1|14803.1|14793.6|14791.6|389
1643870400000|2022-02-03 06:40:00|14798.5|14796.5|14796.3|14794.3|14802.4|14800.4|14795|14793|229
1643870700000|2022-02-03 06:45:00|14796.1|14794.1|14794.1|14792.1|14798.6|14796.6|14790|14788|310
1643871000000|2022-02-03 06:50:00|14793.6|14791.6|14796.9|14794.9|14798.5|14796.5|14791.9|14789.9|211
1643871300000|2022-02-03 06:55:00|14796.8|14794.8|14796|14794|14800.6|14798.6|14794.5|14792.5|202
1643871600000|2022-02-03 07:00:00|14795.9|14793.9|14810|14808|14810.9|14808.9|14791.3|14789.3|669
1643871900000|2022-02-03 07:05:00|14810.3|14808.3|14809.8|14807.8|14817.6|14815.6|14808.4|14806.4|631
1643872200000|2022-02-03 07:10:00|14808.9|14806.9|14823.1|14821.1|14827.4|14825.4|14807|14805|910
1643872500000|2022-02-03 07:15:00|14823.6|14821.6|14824.5|14822.5|14829.8|14827.8|14821.8|14819.8|477
1643872800000|2022-02-03 07:20:00|14824.8|14822.8|14815.3|14813.3|14828.1|14826.1|14813.1|14811.1|526
1643873100000|2022-02-03 07:25:00|14815.4|14813.4|14814.9|14812.9|14822.8|14820.8|14813.4|14811.4|306
1643873400000|2022-02-03 07:30:00|14815|14813|14822.6|14820.6|14825.5|14823.5|14814.5|14812.5|366
1643873700000|2022-02-03 07:35:00|14822.8|14820.8|14835.4|14833.4|14839.1|14837.1|14822.8|14820.8|849
1643874000000|2022-02-03 07:40:00|14835.5|14833.5|14846.6|14844.6|14847.4|14845.4|14831.1|14829.1|1033
1643874300000|2022-02-03 07:45:00|14846.8|14844.8|14851.8|14849.8|14862.3|14860.3|14846.5|14844.5|1159
1643874600000|2022-02-03 07:50:00|14851.6|14849.6|14860.1|14858.1|14860.3|14858.3|14845.6|14843.6|675
1643874900000|2022-02-03 07:55:00|14859.8|14857.8|14867.3|14865.3|14872.5|14870.5|14859.5|14857.5|1121
1643875200000|2022-02-03 08:00:00|14867.6|14865.6|14866.4|14864.4|14886|14884|14858|14856|2014
1643875500000|2022-02-03 08:05:00|14866.6|14864.6|14852.8|14850.8|14874.3|14872.3|14852.6|14850.6|1106
1643875800000|2022-02-03 08:10:00|14852.6|14850.6|14848.3|14846.3|14856.5|14854.5|14843.8|14841.8|1448
1643876100000|2022-02-03 08:15:00|14849.5|14847.5|14853.3|14851.3|14880.1|14878.1|14845.5|14843.5|1432
1643876400000|2022-02-03 08:20:00|14853.1|14851.1|14841.8|14839.8|14854.4|14852.4|14828.9|14826.9|1391
1643876700000|2022-02-03 08:25:00|14841.4|14839.4|14837.5|14835.5|14853.1|14851.1|14834.4|14832.4|1155
1643877000000|2022-02-03 08:30:00|14837.6|14835.6|14840.5|14838.5|14847|14845|14835.3|14833.3|705
1643877300000|2022-02-03 08:35:00|14840.6|14838.6|14838.8|14836.8|14843|14841|14832|14830|650
1643877600000|2022-02-03 08:40:00|14838.6|14836.6|14833.9|14831.9|14848.9|14846.9|14832.4|14830.4|693
1643877900000|2022-02-03 08:45:00|14834|14832|14842.4|14840.4|14855.5|14853.5|14833.9|14831.9|613
1643878200000|2022-02-03 08:50:00|14842.3|14840.3|14849.1|14847.1|14852.4|14850.4|14841.1|14839.1|463
1643878500000|2022-02-03 08:55:00|14849.3|14847.3|14852.5|14850.5|14859.9|14857.9|14847.4|14845.4|590
1643878800000|2022-02-03 09:00:00|14852.6|14850.6|14839.8|14837.8|14859.9|14857.9|14833|14831|1082
1643879100000|2022-02-03 09:05:00|14839.5|14837.5|14840.3|14838.3|14842.5|14840.5|14828.6|14826.6|757
1643879400000|2022-02-03 09:10:00|14840.6|14838.6|14850.3|14848.3|14853|14851|14831.9|14829.9|727
1643879700000|2022-02-03 09:15:00|14850.4|14848.4|14862|14860|14865.1|14863.1|14845.1|14843.1|567
1643880000000|2022-02-03 09:20:00|14861.9|14859.9|14857.4|14855.4|14865.9|14863.9|14851.5|14849.5|583
1643880300000|2022-02-03 09:25:00|14857.5|14855.5|14850.8|14848.8|14861.1|14859.1|14847.5|14845.5|521
1643880600000|2022-02-03 09:30:00|14850.9|14848.9|14851.3|14849.3|14854.8|14852.8|14850|14848|308
1643880900000|2022-02-03 09:35:00|14851.1|14849.1|14837.3|14835.3|14851.9|14849.9|14833|14831|572
1643881200000|2022-02-03 09:40:00|14837.4|14835.4|14817.6|14815.6|14838|14836|14809|14807|1700
1643881500000|2022-02-03 09:45:00|14817.9|14815.9|14832.3|14830.3|14833.6|14831.6|14816.4|14814.4|694
1643881800000|2022-02-03 09:50:00|14832.1|14830.1|14814.1|14812.1|14837.1|14835.1|14813.5|14811.5|604
1643882100000|2022-02-03 09:55:00|14814|14812|14803.9|14801.9|14820.4|14818.4|14796|14794|1383
1643882400000|2022-02-03 10:00:00|14803.8|14801.8|14812.4|14810.4|14813|14811|14799.6|14797.6|905
1643882700000|2022-02-03 10:05:00|14812.5|14810.5|14814.9|14812.9|14821.4|14819.4|14809.3|14807.3|763
1643883000000|2022-02-03 10:10:00|14814.8|14812.8|14809.1|14807.1|14820.4|14818.4|14805.9|14803.9|582
1643883300000|2022-02-03 10:15:00|14808.8|14806.8|14818.9|14816.9|14820.6|14818.6|14808.8|14806.8|353
1643883600000|2022-02-03 10:20:00|14819|14817|14807.9|14805.9|14823.1|14821.1|14803.3|14801.3|651
1643883900000|2022-02-03 10:25:00|14807.8|14805.8|14811.6|14809.6|14820|14818|14804.9|14802.9|429
1643884200000|2022-02-03 10:30:00|14811.8|14809.8|14818.3|14816.3|14822.4|14820.4|14810.3|14808.3|322
1643884500000|2022-02-03 10:35:00|14818.1|14816.1|14810.4|14808.4|14820.9|14818.9|14806|14804|331
1643884800000|2022-02-03 10:40:00|14810.3|14808.3|14818.9|14816.9|14821.5|14819.5|14806.9|14804.9|430
1643885100000|2022-02-03 10:45:00|14818.8|14816.8|14810.9|14808.9|14820.5|14818.5|14807.9|14805.9|320
1643885400000|2022-02-03 10:50:00|14810.8|14808.8|14801.4|14799.4|14811.9|14809.9|14800.9|14798.9|336
1643885700000|2022-02-03 10:55:00|14801|14799|14802.6|14800.6|14806.1|14804.1|14790.9|14788.9|1000
1643886000000|2022-02-03 11:00:00|14802|14800|14797.1|14795.1|14806.3|14804.3|14781.9|14779.9|1567
1643886300000|2022-02-03 11:05:00|14796.9|14794.9|14806|14804|14815.4|14813.4|14795.6|14793.6|1027
1643886600000|2022-02-03 11:10:00|14806.3|14804.3|14795.6|14793.6|14810.5|14808.5|14792.1|14790.1|690
1643886900000|2022-02-03 11:15:00|14795.8|14793.8|14778.9|14776.9|14797.4|14795.4|14775.1|14773.1|1148
1643887200000|2022-02-03 11:20:00|14778.8|14776.8|14777.1|14775.1|14782.5|14780.5|14763.6|14761.6|1415
1643887500000|2022-02-03 11:25:00|14777|14775|14784.4|14782.4|14785.3|14783.3|14769|14767|848
1643887800000|2022-02-03 11:30:00|14784.3|14782.3|14781.4|14779.4|14788.8|14786.8|14777.6|14775.6|581
1643888100000|2022-02-03 11:35:00|14781.5|14779.5|14787.6|14785.6|14793.1|14791.1|14779.9|14777.9|720
1643888400000|2022-02-03 11:40:00|14787.5|14785.5|14804.4|14802.4|14809.4|14807.4|14787.3|14785.3|915
1643888700000|2022-02-03 11:45:00|14804.5|14802.5|14804.5|14802.5|14807.8|14805.8|14798.1|14796.1|556
1643889000000|2022-02-03 11:50:00|14804.4|14802.4|14811.1|14809.1|14814.3|14812.3|14801.6|14799.6|670
1643889300000|2022-02-03 11:55:00|14811.3|14809.3|14816.3|14814.3|14823.6|14821.6|14810.5|14808.5|1101
1643889600000|2022-02-03 12:00:00|14815.6|14813.6|14777.4|14775.4|14816.3|14814.3|14777|14775|2273
1643889900000|2022-02-03 12:05:00|14777.5|14775.5|14788.1|14786.1|14791.9|14789.9|14773|14771|1263
1643890200000|2022-02-03 12:10:00|14788|14786|14796.8|14794.8|14800.3|14798.3|14786.5|14784.5|814
1643890500000|2022-02-03 12:15:00|14796.3|14794.3|14808.6|14806.6|14811.3|14809.3|14789.4|14787.4|1068
1643890800000|2022-02-03 12:20:00|14808.8|14806.8|14802|14800|14814.1|14812.1|14801.9|14799.9|739
1643891100000|2022-02-03 12:25:00|14802.1|14800.1|14803.4|14801.4|14804.1|14802.1|14788.8|14786.8|832
1643891400000|2022-02-03 12:30:00|14803.3|14801.3|14807.3|14805.3|14811|14809|14791.8|14789.8|803
1643891700000|2022-02-03 12:35:00|14807.4|14805.4|14838.9|14836.9|14843.5|14841.5|14805.1|14803.1|1870
1643892000000|2022-02-03 12:40:00|14839.4|14837.4|14823.9|14821.9|14844.5|14842.5|14822.4|14820.4|1185
1643892300000|2022-02-03 12:45:00|14823.8|14821.8|14818.6|14816.6|14832|14830|14815.8|14813.8|1406
1643892600000|2022-02-03 12:50:00|14819.4|14817.4|14836|14834|14842.3|14840.3|14818|14816|1267
1643892900000|2022-02-03 12:55:00|14836.1|14834.1|14824.5|14822.5|14836.3|14834.3|14819.4|14817.4|970
1643893200000|2022-02-03 13:00:00|14825|14823|14821.3|14819.3|14828.1|14826.1|14801|14799|2042
1643893500000|2022-02-03 13:05:00|14821|14819|14808.1|14806.1|14823.6|14821.6|14803.8|14801.8|1285
1643893800000|2022-02-03 13:10:00|14808|14806|14798.9|14796.9|14812.4|14810.4|14788.4|14786.4|1379
1643894100000|2022-02-03 13:15:00|14799.3|14797.3|14820.3|14818.3|14823.8|14821.8|14799|14797|1388
1643894400000|2022-02-03 13:20:00|14820|14818|14816.6|14814.6|14825|14823|14805.8|14803.8|931
1643894700000|2022-02-03 13:25:00|14816.8|14814.8|14817.5|14815.5|14823|14821|14808.5|14806.5|634
1643895000000|2022-02-03 13:30:00|14817.3|14815.3|14812.9|14810.9|14836.1|14834.1|14804.6|14802.6|2168
1643895300000|2022-02-03 13:35:00|14812|14810|14801.8|14799.8|14822|14820|14794|14792|1610
1643895600000|2022-02-03 13:40:00|14802.1|14800.1|14774.6|14772.6|14807.9|14805.9|14769.1|14767.1|2993
1643895900000|2022-02-03 13:45:00|14774.9|14772.9|14737.3|14735.3|14781.4|14779.4|14732.5|14730.5|6088
1643896200000|2022-02-03 13:50:00|14737.1|14735.1|14723|14721|14741|14739|14719.5|14717.5|5451
1643896500000|2022-02-03 13:55:00|14723.5|14721.5|14717.6|14715.6|14732.5|14730.5|14709.8|14707.8|4040
1643896800000|2022-02-03 14:00:00|14717.5|14715.5|14702.5|14700.5|14721.3|14719.3|14692|14690|5281
1643897100000|2022-02-03 14:05:00|14702.6|14700.6|14732|14730|14734.6|14732.6|14695.6|14693.6|3531
1643897400000|2022-02-03 14:10:00|14731.9|14729.9|14727.1|14725.1|14737.6|14735.6|14719.8|14717.8|2714
1643897700000|2022-02-03 14:15:00|14727|14725|14717|14715|14733.8|14731.8|14717|14715|2210
1643898000000|2022-02-03 14:20:00|14716.5|14714.5|14727.8|14725.8|14731.3|14729.3|14713.1|14711.1|1771
1643898300000|2022-02-03 14:25:00|14727.6|14725.6|14721.3|14719.3|14730.1|14728.1|14708.9|14706.9|2817
1643898600000|2022-02-03 14:30:00|14721.4|14719.4|14728.3|14727.3|14760|14759|14693.9|14692.9|22511
1643898900000|2022-02-03 14:35:00|14728.4|14727.4|14811.6|14810.6|14814.4|14813.4|14720.8|14719.8|18678
1643899200000|2022-02-03 14:40:00|14811.5|14810.5|14769.6|14768.6|14814.5|14813.5|14758.3|14757.3|12547
1643899500000|2022-02-03 14:45:00|14769.9|14768.9|14734.4|14733.4|14770.5|14769.5|14722.1|14721.1|12927
1643899800000|2022-02-03 14:50:00|14735.1|14734.1|14727.6|14726.6|14770.5|14769.5|14716.3|14715.3|11015
1643900100000|2022-02-03 14:55:00|14727.8|14726.8|14727.4|14726.4|14752.8|14751.8|14715.4|14714.4|7136
1643900400000|2022-02-03 15:00:00|14727|14726|14737.4|14736.4|14761.6|14760.6|14698|14697|12377
1643900700000|2022-02-03 15:05:00|14738|14737|14762.6|14761.6|14777.9|14776.9|14720.8|14719.8|9964
1643901000000|2022-02-03 15:10:00|14764.1|14763.1|14780.2|14779.2|14784.7|14783.7|14733.5|14732.5|9943
1643901300000|2022-02-03 15:15:00|14779.9|14778.9|14815.5|14814.5|14816.5|14815.5|14774.1|14773.1|8691
1643901600000|2022-02-03 15:20:00|14815.2|14814.2|14808.7|14807.7|14849.6|14848.6|14804.1|14803.1|10351
1643901900000|2022-02-03 15:25:00|14809.5|14808.5|14840.6|14839.6|14842|14841|14798.9|14797.9|6973
1643902200000|2022-02-03 15:30:00|14840.5|14839.5|14809.2|14808.2|14859.7|14858.7|14795.1|14794.1|9948
1643902500000|2022-02-03 15:35:00|14809.1|14808.1|14805.6|14804.6|14825|14824|14788.6|14787.6|6651
1643902800000|2022-02-03 15:40:00|14805.9|14804.9|14789.5|14788.5|14831.5|14830.5|14781.4|14780.4|6481
1643903100000|2022-02-03 15:45:00|14790.5|14789.5|14753.4|14752.4|14798.5|14797.5|14745.9|14744.9|6799
1643903400000|2022-02-03 15:50:00|14753.1|14752.1|14774.2|14773.2|14781|14780|14749.1|14748.1|6037
1643903700000|2022-02-03 15:55:00|14774.1|14773.1|14764.5|14763.5|14793|14792|14754.1|14753.1|5492
1643904000000|2022-02-03 16:00:00|14764.7|14763.7|14753.6|14752.6|14765.7|14764.7|14730.6|14729.6|6483
1643904300000|2022-02-03 16:05:00|14753.7|14752.7|14772.9|14771.9|14791.4|14790.4|14750.9|14749.9|4852
1643904600000|2022-02-03 16:10:00|14772.1|14771.1|14818.1|14817.1|14822.7|14821.7|14762.4|14761.4|6911
1643904900000|2022-02-03 16:15:00|14818.2|14817.2|14811.5|14810.5|14822.7|14821.7|14798.6|14797.6|4624
1643905200000|2022-02-03 16:20:00|14811.7|14810.7|14747|14746|14813.2|14812.2|14740.6|14739.6|7153
1643905500000|2022-02-03 16:25:00|14746.7|14745.7|14741.6|14740.6|14757.4|14756.4|14723.6|14722.6|5603
1643905800000|2022-02-03 16:30:00|14742.1|14741.1|14723.7|14722.7|14745.4|14744.4|14716.4|14715.4|5639
1643906100000|2022-02-03 16:35:00|14723.4|14722.4|14733.5|14732.5|14746.7|14745.7|14721.1|14720.1|4368
1643906400000|2022-02-03 16:40:00|14733.4|14732.4|14740.2|14739.2|14749.4|14748.4|14720|14719|4123
1643906700000|2022-02-03 16:45:00|14740|14739|14728.6|14727.6|14750.7|14749.7|14724.2|14723.2|3820
1643907000000|2022-02-03 16:50:00|14728.7|14727.7|14724.2|14723.2|14748.9|14747.9|14712.9|14711.9|4913
1643907300000|2022-02-03 16:55:00|14724.1|14723.1|14684.4|14683.4|14736.1|14735.1|14682.7|14681.7|6244
1643907600000|2022-02-03 17:00:00|14684.1|14683.1|14657.7|14656.7|14701|14700|14649.7|14648.7|9396
1643907900000|2022-02-03 17:05:00|14657.9|14656.9|14669.5|14668.5|14675|14674|14650.1|14649.1|5172
1643908200000|2022-02-03 17:10:00|14669.6|14668.6|14699.6|14698.6|14700.7|14699.7|14657.9|14656.9|6498
1643908500000|2022-02-03 17:15:00|14700.2|14699.2|14649|14648|14700.4|14699.4|14648.2|14647.2|4831
1643908800000|2022-02-03 17:20:00|14649.2|14648.2|14691.4|14690.4|14694|14693|14649.2|14648.2|5597
1643909100000|2022-02-03 17:25:00|14691.5|14690.5|14695.5|14694.5|14706.6|14705.6|14686.4|14685.4|3649
1643909400000|2022-02-03 17:30:00|14695.2|14694.2|14683.2|14682.2|14704.9|14703.9|14665.7|14664.7|4181
1643909700000|2022-02-03 17:35:00|14683|14682|14697.9|14696.9|14711.6|14710.6|14681.1|14680.1|4738
1643910000000|2022-02-03 17:40:00|14696.8|14695.8|14671|14670|14709.8|14708.8|14668.2|14667.2|3721
1643910300000|2022-02-03 17:45:00|14670|14669|14668.7|14667.7|14683.3|14682.3|14657.8|14656.8|3965
1643910600000|2022-02-03 17:50:00|14668.4|14667.4|14669.3|14668.3|14683|14682|14659.9|14658.9|3436
1643910900000|2022-02-03 17:55:00|14669|14668|14685.2|14684.2|14692.4|14691.4|14660.9|14659.9|3638
1643911200000|2022-02-03 18:00:00|14684.8|14683.8|14668|14667|14685.9|14684.9|14662.7|14661.7|2756
1643911500000|2022-02-03 18:05:00|14667.9|14666.9|14668.3|14667.3|14688.7|14687.7|14664.4|14663.4|3524
1643911800000|2022-02-03 18:10:00|14668.4|14667.4|14678.7|14677.7|14680.3|14679.3|14651.8|14650.8|4246
1643912100000|2022-02-03 18:15:00|14679.5|14678.5|14684.7|14683.7|14691|14690|14669.9|14668.9|2844
1643912400000|2022-02-03 18:20:00|14684.5|14683.5|14711.5|14710.5|14719.7|14718.7|14678.9|14677.9|5645
1643912700000|2022-02-03 18:25:00|14711.4|14710.4|14701.2|14700.2|14714.3|14713.3|14694.3|14693.3|2836
1643913000000|2022-02-03 18:30:00|14700.9|14699.9|14711.5|14710.5|14728.5|14727.5|14692.8|14691.8|4379
1643913300000|2022-02-03 18:35:00|14711.4|14710.4|14681.4|14680.4|14712.5|14711.5|14670.5|14669.5|4069
1643913600000|2022-02-03 18:40:00|14681.5|14680.5|14681.2|14680.2|14691.8|14690.8|14675.8|14674.8|2648
1643913900000|2022-02-03 18:45:00|14681.3|14680.3|14689.5|14688.5|14700.2|14699.2|14679|14678|2782
1643914200000|2022-02-03 18:50:00|14689.3|14688.3|14676.8|14675.8|14691.2|14690.2|14669.5|14668.5|3277
1643914500000|2022-02-03 18:55:00|14677.3|14676.3|14675.7|14674.7|14687|14686|14666.5|14665.5|2636
1643914800000|2022-02-03 19:00:00|14675.5|14674.5|14700.4|14699.4|14710.8|14709.8|14669.8|14668.8|4428
1643915100000|2022-02-03 19:05:00|14700.3|14699.3|14689.7|14688.7|14713.8|14712.8|14689|14688|2788
1643915400000|2022-02-03 19:10:00|14690.2|14689.2|14668.9|14667.9|14696.2|14695.2|14663|14662|4088
1643915700000|2022-02-03 19:15:00|14668.8|14667.8|14675.4|14674.4|14683.5|14682.5|14667.2|14666.2|2506
1643916000000|2022-02-03 19:20:00|14676.9|14675.9|14669.7|14668.7|14686.7|14685.7|14663.3|14662.3|3022
1643916300000|2022-02-03 19:25:00|14669.8|14668.8|14657.4|14656.4|14676.3|14675.3|14647.7|14646.7|4263
1643916600000|2022-02-03 19:30:00|14657.3|14656.3|14656.3|14655.3|14664.5|14663.5|14638.7|14637.7|5241
1643916900000|2022-02-03 19:35:00|14656.8|14655.8|14622.2|14621.2|14665.3|14664.3|14617.4|14616.4|7957
1643917200000|2022-02-03 19:40:00|14621.9|14620.9|14595|14594|14623.3|14622.3|14594.3|14593.3|6870
1643917500000|2022-02-03 19:45:00|14595.4|14594.4|14592.3|14591.3|14604.5|14603.5|14582.7|14581.7|6041
1643917800000|2022-02-03 19:50:00|14592.5|14591.5|14599.8|14598.8|14601.4|14600.4|14583.8|14582.8|3557
1643918100000|2022-02-03 19:55:00|14600|14599|14606.7|14605.7|14617.7|14616.7|14595.9|14594.9|4183
1643918400000|2022-02-03 20:00:00|14606.9|14605.9|14596.3|14595.3|14623.3|14622.3|14586.2|14585.2|6003
1643918700000|2022-02-03 20:05:00|14596.4|14595.4|14599.7|14598.7|14617.9|14616.9|14592|14591|4253
1643919000000|2022-02-03 20:10:00|14599.8|14598.8|14616.9|14615.9|14623.5|14622.5|14590.5|14589.5|4792
1643919300000|2022-02-03 20:15:00|14616.5|14615.5|14635.8|14634.8|14639|14638|14615.7|14614.7|5169
1643919600000|2022-02-03 20:20:00|14635.7|14634.7|14629.2|14628.2|14656.8|14655.8|14627.5|14626.5|5607
1643919900000|2022-02-03 20:25:00|14628.9|14627.9|14613.2|14612.2|14630|14629|14603.9|14602.9|4069
1643920200000|2022-02-03 20:30:00|14613.8|14612.8|14562.8|14561.8|14615|14614|14562.7|14561.7|6719
1643920500000|2022-02-03 20:35:00|14562.4|14561.4|14564|14563|14581.5|14580.5|14543.9|14542.9|8500
1643920800000|2022-02-03 20:40:00|14563.7|14562.7|14567.4|14566.4|14586|14585|14555.9|14554.9|6038
1643921100000|2022-02-03 20:45:00|14567.3|14566.3|14539|14538|14567.3|14566.3|14531.5|14530.5|7998
1643921400000|2022-02-03 20:50:00|14538.9|14537.9|14492.2|14491.2|14539|14538|14473.7|14472.7|14113
1643921700000|2022-02-03 20:55:00|14492.9|14491.9|14518.2|14517.2|14545.5|14544.5|14487.4|14486.4|23720
1643922000000|2022-02-03 21:00:00|14514.1|14513.1|14707|14705|14746|14744|14514.1|14512.5|20047
1643922300000|2022-02-03 21:05:00|14706.9|14704.9|14666.1|14664.1|14724.2|14722.2|14646.5|14644.5|8722
1643922600000|2022-02-03 21:10:00|14666.4|14664.4|14708.4|14706.4|14714.1|14712.1|14658.4|14656.4|5666
1643922900000|2022-02-03 21:15:00|14708.6|14706.6|14796.5|14794.5|14801.1|14799.1|14696.4|14694.4|6425
1643923200000|2022-02-03 21:20:00|14796.4|14794.4|14784.2|14782.2|14814|14812|14778.7|14776.7|4574
1643923500000|2022-02-03 21:25:00|14784.5|14782.5|14793.2|14791.2|14794.6|14792.6|14768.4|14766.4|2198
1643923800000|2022-02-03 21:30:00|14793.5|14791.5|14783.4|14781.4|14807|14805|14781.5|14779.5|2317
1643924100000|2022-02-03 21:35:00|14783.1|14781.1|14803.2|14801.2|14805.5|14803.5|14782.4|14780.4|1613
1643924400000|2022-02-03 21:40:00|14803.1|14801.1|14798.1|14796.1|14812.7|14810.7|14798.1|14796.1|1140
1643924700000|2022-02-03 21:45:00|14798.9|14796.9|14797.2|14795.2|14802.1|14800.1|14794|14792|821
1643925000000|2022-02-03 21:50:00|14797.4|14795.4|14821.1|14819.1|14822.5|14820.5|14786.6|14784.6|2012
1643925300000|2022-02-03 21:55:00|14822.1|14820.1|14817.8|14812.8|14826.2|14824.2|14813.9|14811.9|1232
1643925600000|2022-02-03 22:00:00|14817.9|14812.9|14807.6|14802.6|14822.5|14817.5|14807.6|14802.6|0
1643925900000|2022-02-03 22:05:00|14808.6|14803.6|14790.2|14785.2|14810.1|14805.1|14787.5|14782.5|0
1643926200000|2022-02-03 22:10:00|14790.5|14785.5|14787.4|14782.4|14790.5|14785.5|14780.5|14775.5|0
1643926500000|2022-02-03 22:15:00|14787.5|14782.5|14777.2|14772.2|14788.5|14783.5|14777.2|14772.2|0
1643926800000|2022-02-03 22:20:00|14777.3|14772.3|14759.2|14754.2|14781.5|14776.5|14756.9|14751.9|0
1643927100000|2022-02-03 22:25:00|14759.3|14754.3|14753.9|14748.9|14760|14755|14752.2|14747.2|0
1643927400000|2022-02-03 22:30:00|14754.4|14749.4|14754|14749|14758|14753|14749.6|14744.6|0
1643927700000|2022-02-03 22:35:00|14754.4|14749.4|14751.5|14746.5|14763.5|14758.5|14750.1|14745.1|0
1643928000000|2022-02-03 22:40:00|14750.9|14745.9|14758.2|14753.2|14766|14761|14750.8|14745.8|0
1643928300000|2022-02-03 22:45:00|14759|14754|14752.9|14747.9|14764.5|14759.5|14752.8|14747.8|0
1643928600000|2022-02-03 22:50:00|14752.8|14747.8|14755.5|14750.5|14756.5|14751.5|14742.4|14737.4|0
1643928900000|2022-02-03 22:55:00|14756.6|14751.6|14782.3|14777.3|14786.9|14781.9|14756.6|14751.6|0
1643929200000|2022-02-03 23:00:00|14776.6|14774.6|14769.7|14767.7|14784.4|14782.4|14750.5|14748.5|2976
1643929500000|2022-02-03 23:05:00|14770.1|14768.1|14775.1|14773.1|14781.4|14779.4|14768.2|14766.2|1374
1643929800000|2022-02-03 23:10:00|14776.6|14774.6|14772.4|14770.4|14786.9|14784.9|14765.7|14763.7|1322
1643930100000|2022-02-03 23:15:00|14772.5|14770.5|14793.6|14791.6|14797.4|14795.4|14771.9|14769.9|961
1643930400000|2022-02-03 23:20:00|14793.9|14791.9|14788.9|14786.9|14799.2|14797.2|14787.6|14785.6|810
1643930700000|2022-02-03 23:25:00|14789|14787|14774.1|14772.1|14792|14790|14772.6|14770.6|709
1643931000000|2022-02-03 23:30:00|14774|14772|14785.1|14783.1|14787.6|14785.6|14773.7|14771.7|511
1643931300000|2022-02-03 23:35:00|14785|14783|14788.2|14786.2|14788.6|14786.6|14778.6|14776.6|448
1643931600000|2022-02-03 23:40:00|14788.4|14786.4|14784.6|14782.6|14790.9|14788.9|14777.4|14775.4|333
1643931900000|2022-02-03 23:45:00|14784.1|14782.1|14785.6|14783.6|14795.5|14793.5|14783.6|14781.6|369
1643932200000|2022-02-03 23:50:00|14785.7|14783.7|14777.6|14775.6|14786.6|14784.6|14774.1|14772.1|505
1643932500000|2022-02-03 23:55:00|14778.9|14776.9|14775.1|14773.1|14778.9|14776.9|14771.2|14769.2|443
1643932800000|2022-02-04 00:00:00|14775.2|14773.2|14784.7|14782.7|14786.1|14784.1|14770.4|14768.4|813
1643933100000|2022-02-04 00:05:00|14785.1|14783.1|14792.1|14790.1|14792.4|14790.4|14776.7|14774.7|550
1643933400000|2022-02-04 00:10:00|14792|14790|14787.4|14785.4|14795|14793|14785.9|14783.9|582
1643933700000|2022-02-04 00:15:00|14787.2|14785.2|14782.6|14780.6|14791.5|14789.5|14779.6|14777.6|526
1643934000000|2022-02-04 00:20:00|14782.4|14780.4|14782.9|14780.9|14788.1|14786.1|14778.9|14776.9|362
1643934300000|2022-02-04 00:25:00|14783|14781|14777.6|14775.6|14789.2|14787.2|14775.4|14773.4|605
1643934600000|2022-02-04 00:30:00|14777.7|14775.7|14766.4|14764.4|14781.1|14779.1|14765.1|14763.1|746
1643934900000|2022-02-04 00:35:00|14766.5|14764.5|14761.7|14759.7|14772.7|14770.7|14761.6|14759.6|509
1643935200000|2022-02-04 00:40:00|14761.6|14759.6|14764.6|14762.6|14767.9|14765.9|14759.4|14757.4|465
1643935500000|2022-02-04 00:45:00|14764.7|14762.7|14773.5|14771.5|14778.4|14776.4|14764.6|14762.6|799
1643935800000|2022-02-04 00:50:00|14773.4|14771.4|14776|14774|14778.2|14776.2|14771.9|14769.9|416
1643936100000|2022-02-04 00:55:00|14775.9|14773.9|14777.7|14775.7|14780.5|14778.5|14774.5|14772.5|407
1643936400000|2022-02-04 01:00:00|14778.6|14776.6|14777.2|14775.2|14785.7|14783.7|14761.7|14759.7|743
1643936700000|2022-02-04 01:05:00|14777.4|14775.4|14761.2|14759.2|14777.5|14775.5|14758.6|14756.6|899
1643937000000|2022-02-04 01:10:00|14761.1|14759.1|14760.4|14758.4|14763.5|14761.5|14750.6|14748.6|755
1643937300000|2022-02-04 01:15:00|14760.1|14758.1|14747.4|14745.4|14766.1|14764.1|14745.7|14743.7|654
1643937600000|2022-02-04 01:20:00|14747.2|14745.2|14747|14745|14750.5|14748.5|14740.2|14738.2|674
1643937900000|2022-02-04 01:25:00|14747.4|14745.4|14756.1|14754.1|14760.4|14758.4|14740.2|14738.2|603
1643938200000|2022-02-04 01:30:00|14756.4|14754.4|14744.9|14742.9|14760.7|14758.7|14743.7|14741.7|563
1643938500000|2022-02-04 01:35:00|14745|14743|14728.2|14726.2|14749|14747|14726.7|14724.7|979
1643938800000|2022-02-04 01:40:00|14728.4|14726.4|14727.4|14725.4|14735.1|14733.1|14725.1|14723.1|554
1643939100000|2022-02-04 01:45:00|14727.7|14725.7|14726.4|14724.4|14728.2|14726.2|14713.1|14711.1|1077
1643939400000|2022-02-04 01:50:00|14726.5|14724.5|14732.6|14730.6|14735.9|14733.9|14725.5|14723.5|597
1643939700000|2022-02-04 01:55:00|14732.7|14730.7|14725.1|14723.1|14734.4|14732.4|14721.9|14719.9|383
1643940000000|2022-02-04 02:00:00|14725.2|14723.2|14736.6|14734.6|14737.4|14735.4|14725.2|14723.2|589
1643940300000|2022-02-04 02:05:00|14736.5|14734.5|14749.1|14747.1|14749.4|14747.4|14735|14733|680
1643940600000|2022-02-04 02:10:00|14749.5|14747.5|14751.5|14749.5|14761.5|14759.5|14749.4|14747.4|832
1643940900000|2022-02-04 02:15:00|14751.6|14749.6|14765.2|14763.2|14768.5|14766.5|14749.2|14747.2|689
1643941200000|2022-02-04 02:20:00|14765.5|14763.5|14753.9|14751.9|14769.5|14767.5|14752.5|14750.5|495
1643941500000|2022-02-04 02:25:00|14754.5|14752.5|14764.6|14762.6|14766.4|14764.4|14752.2|14750.2|467
1643941800000|2022-02-04 02:30:00|14764.7|14762.7|14775.4|14773.4|14775.5|14773.5|14761.1|14759.1|632
1643942100000|2022-02-04 02:35:00|14775.5|14773.5|14766.4|14764.4|14775.5|14773.5|14763.4|14761.4|463
1643942400000|2022-02-04 02:40:00|14766.2|14764.2|14759.5|14757.5|14769.4|14767.4|14759.4|14757.4|226
1643942700000|2022-02-04 02:45:00|14759.4|14757.4|14759.6|14757.6|14760.7|14758.7|14756.7|14754.7|214
1643943000000|2022-02-04 02:50:00|14759.7|14757.7|14763.6|14761.6|14766.9|14764.9|14753.6|14751.6|602
1643943300000|2022-02-04 02:55:00|14763.4|14761.4|14756.2|14754.2|14763.4|14761.4|14754|14752|227
1643943600000|2022-02-04 03:00:00|14757|14755|14760.1|14758.1|14760.4|14758.4|14752|14750|324
1643943900000|2022-02-04 03:05:00|14760.2|14758.2|14769.5|14767.5|14772.2|14770.2|14760.2|14758.2|429
1643944200000|2022-02-04 03:10:00|14769.6|14767.6|14781.4|14779.4|14782.7|14780.7|14769.6|14767.6|464
1643944500000|2022-02-04 03:15:00|14781.2|14779.2|14777|14775|14783.2|14781.2|14774.7|14772.7|323
1643944800000|2022-02-04 03:20:00|14776.7|14774.7|14776.1|14774.1|14779.2|14777.2|14774.7|14772.7|197
1643945100000|2022-02-04 03:25:00|14776|14774|14772.6|14770.6|14776.7|14774.7|14768.4|14766.4|318
1643945400000|2022-02-04 03:30:00|14772.4|14770.4|14764.7|14762.7|14775.7|14773.7|14761.6|14759.6|353
1643945700000|2022-02-04 03:35:00|14764.6|14762.6|14769.9|14767.9|14771.5|14769.5|14764.2|14762.2|206
1643946000000|2022-02-04 03:40:00|14769.7|14767.7|14766.7|14764.7|14771.4|14769.4|14766.4|14764.4|141
1643946300000|2022-02-04 03:45:00|14766.9|14764.9|14768.2|14766.2|14772.9|14770.9|14766.6|14764.6|185
1643946600000|2022-02-04 03:50:00|14768.5|14766.5|14771|14769|14775.4|14773.4|14766.9|14764.9|196
1643946900000|2022-02-04 03:55:00|14771.1|14769.1|14773.4|14771.4|14776.2|14774.2|14768.6|14766.6|237
1643947200000|2022-02-04 04:00:00|14773.5|14771.5|14773.1|14771.1|14779|14777|14771.4|14769.4|258
1643947500000|2022-02-04 04:05:00|14773.2|14771.2|14767.4|14765.4|14774|14772|14766.4|14764.4|231
1643947800000|2022-02-04 04:10:00|14767.2|14765.2|14768.5|14766.5|14772|14770|14763.9|14761.9|312
1643948100000|2022-02-04 04:15:00|14768.2|14766.2|14771.4|14769.4|14774.5|14772.5|14767.7|14765.7|371
1643948400000|2022-02-04 04:20:00|14771.1|14769.1|14772.6|14770.6|14779|14777|14767.5|14765.5|587
1643948700000|2022-02-04 04:25:00|14772.5|14770.5|14774.7|14772.7|14779.4|14777.4|14771.4|14769.4|236
1643949000000|2022-02-04 04:30:00|14774.9|14772.9|14779.1|14777.1|14779.5|14777.5|14774.7|14772.7|182
1643949300000|2022-02-04 04:35:00|14779|14777|14788.1|14786.1|14790|14788|14778.5|14776.5|543
1643949600000|2022-02-04 04:40:00|14788.2|14786.2|14789.9|14787.9|14795.6|14793.6|14788.2|14786.2|409
1643949900000|2022-02-04 04:45:00|14789.7|14787.7|14787.9|14785.9|14793|14791|14784.9|14782.9|568
1643950200000|2022-02-04 04:50:00|14787.6|14785.6|14787.1|14785.1|14787.6|14785.6|14783.9|14781.9|110
1643950500000|2022-02-04 04:55:00|14787.2|14785.2|14790.6|14788.6|14791.6|14789.6|14784.2|14782.2|172
1643950800000|2022-02-04 05:00:00|14790.7|14788.7|14796.5|14794.5|14798.9|14796.9|14790.7|14788.7|443
1643951100000|2022-02-04 05:05:00|14796.4|14794.4|14796.9|14794.9|14805.4|14803.4|14795.7|14793.7|449
1643951400000|2022-02-04 05:10:00|14797.1|14795.1|14795.1|14793.1|14802.4|14800.4|14794.9|14792.9|231
1643951700000|2022-02-04 05:15:00|14795|14793|14806.4|14804.4|14813.9|14811.9|14794.4|14792.4|791
1643952000000|2022-02-04 05:20:00|14805.9|14803.9|14811.2|14809.2|14813.5|14811.5|14805.4|14803.4|365
1643952300000|2022-02-04 05:25:00|14810.7|14808.7|14810.6|14808.6|14819.7|14817.7|14807.9|14805.9|749
1643952600000|2022-02-04 05:30:00|14810.9|14808.9|14808.6|14806.6|14814.4|14812.4|14805.2|14803.2|317
1643952900000|2022-02-04 05:35:00|14808.5|14806.5|14809.7|14807.7|14810.9|14808.9|14801.2|14799.2|291
1643953200000|2022-02-04 05:40:00|14809.6|14807.6|14811.5|14809.5|14814.7|14812.7|14808.2|14806.2|307
1643953500000|2022-02-04 05:45:00|14811.6|14809.6|14810|14808|14811.6|14809.6|14804.9|14802.9|242
1643953800000|2022-02-04 05:50:00|14810.1|14808.1|14814.5|14812.5|14815.7|14813.7|14809.9|14807.9|250
1643954100000|2022-02-04 05:55:00|14814.4|14812.4|14817.1|14815.1|14821.5|14819.5|14814.1|14812.1|454
1643954400000|2022-02-04 06:00:00|14816.7|14814.7|14817.4|14815.4|14818.6|14816.6|14809.2|14807.2|417
1643954700000|2022-02-04 06:05:00|14817.2|14815.2|14829.4|14827.4|14829.4|14827.4|14816.7|14814.7|596
1643955000000|2022-02-04 06:10:00|14829.7|14827.7|14820|14818|14829.7|14827.7|14818.7|14816.7|297
1643955300000|2022-02-04 06:15:00|14820.1|14818.1|14824.1|14822.1|14825.5|14823.5|14816.1|14814.1|249
1643955600000|2022-02-04 06:20:00|14823.9|14821.9|14811.2|14809.2|14826.2|14824.2|14810.5|14808.5|270
1643955900000|2022-02-04 06:25:00|14811.4|14809.4|14812.1|14810.1|14816.2|14814.2|14806.5|14804.5|367
1643956200000|2022-02-04 06:30:00|14812|14810|14807.4|14805.4|14820.7|14818.7|14806.6|14804.6|337
1643956500000|2022-02-04 06:35:00|14807.2|14805.2|14810|14808|14813.1|14811.1|14803|14801|312
1643956800000|2022-02-04 06:40:00|14810.2|14808.2|14821.9|14819.9|14823.2|14821.2|14809.5|14807.5|238
1643957100000|2022-02-04 06:45:00|14821.7|14819.7|14820|14818|14826.4|14824.4|14818.5|14816.5|310
1643957400000|2022-02-04 06:50:00|14820.1|14818.1|14825.5|14823.5|14828.4|14826.4|14813.6|14811.6|359
1643957700000|2022-02-04 06:55:00|14825.6|14823.6|14820.4|14818.4|14827.5|14825.5|14817.7|14815.7|293
1643958000000|2022-02-04 07:00:00|14820.6|14818.6|14815.5|14813.5|14823.5|14821.5|14810.9|14808.9|595
1643958300000|2022-02-04 07:05:00|14815.6|14813.6|14834|14832|14838.5|14836.5|14811.9|14809.9|949
1643958600000|2022-02-04 07:10:00|14834.2|14832.2|14810.9|14808.9|14834.6|14832.6|14807.5|14805.5|688
1643958900000|2022-02-04 07:15:00|14811|14809|14793.9|14791.9|14813.4|14811.4|14791.5|14789.5|796
1643959200000|2022-02-04 07:20:00|14793.7|14791.7|14790|14788|14793.7|14791.7|14785.1|14783.1|876
1643959500000|2022-02-04 07:25:00|14790.7|14788.7|14783.5|14781.5|14797.2|14795.2|14780.2|14778.2|621
1643959800000|2022-02-04 07:30:00|14783.4|14781.4|14791.6|14789.6|14794.6|14792.6|14781.9|14779.9|583
1643960100000|2022-02-04 07:35:00|14791.5|14789.5|14771.7|14769.7|14791.9|14789.9|14771.4|14769.4|743
1643960400000|2022-02-04 07:40:00|14771.6|14769.6|14747.1|14745.1|14778.6|14776.6|14745.4|14743.4|1897
1643960700000|2022-02-04 07:45:00|14747.2|14745.2|14759.1|14757.1|14764.4|14762.4|14746.2|14744.2|855
1643961000000|2022-02-04 07:50:00|14759.2|14757.2|14751.4|14749.4|14769.9|14767.9|14749.1|14747.1|562
1643961300000|2022-02-04 07:55:00|14751.2|14749.2|14755.1|14753.1|14760.7|14758.7|14739.4|14737.4|763
1643961600000|2022-02-04 08:00:00|14753.9|14751.9|14771.6|14769.6|14777|14775|14748.7|14746.7|1704
1643961900000|2022-02-04 08:05:00|14771.1|14769.1|14770.2|14768.2|14781.6|14779.6|14762|14760|1148
1643962200000|2022-02-04 08:10:00|14770.1|14768.1|14764.5|14762.5|14775.6|14773.6|14762|14760|685
1643962500000|2022-02-04 08:15:00|14764.7|14762.7|14774.4|14772.4|14786.1|14784.1|14763.7|14761.7|1146
1643962800000|2022-02-04 08:20:00|14774.5|14772.5|14757.1|14755.1|14777.1|14775.1|14756.2|14754.2|858
1643963100000|2022-02-04 08:25:00|14757.2|14755.2|14736.9|14734.9|14760.7|14758.7|14733.6|14731.6|1066
1643963400000|2022-02-04 08:30:00|14737.2|14735.2|14732.5|14730.5|14743.7|14741.7|14728.6|14726.6|1135
1643963700000|2022-02-04 08:35:00|14732.4|14730.4|14734.9|14732.9|14740.2|14738.2|14726.1|14724.1|773
1643964000000|2022-02-04 08:40:00|14734.7|14732.7|14738.1|14736.1|14742.5|14740.5|14719.2|14717.2|1147
1643964300000|2022-02-04 08:45:00|14738|14736|14722.4|14720.4|14740.9|14738.9|14717.4|14715.4|871
1643964600000|2022-02-04 08:50:00|14721.9|14719.9|14730.5|14728.5|14732.2|14730.2|14714|14712|900
1643964900000|2022-02-04 08:55:00|14730.4|14728.4|14741.9|14739.9|14749.6|14747.6|14730|14728|1147
1643965200000|2022-02-04 09:00:00|14742|14740|14736.9|14734.9|14755.7|14753.7|14734.9|14732.9|1063
1643965500000|2022-02-04 09:05:00|14737.5|14735.5|14726.1|14724.1|14743.5|14741.5|14724.6|14722.6|639
1643965800000|2022-02-04 09:10:00|14726.2|14724.2|14725.4|14723.4|14730.9|14728.9|14715.5|14713.5|1014
1643966100000|2022-02-04 09:15:00|14725.2|14723.2|14718.6|14716.6|14735.9|14733.9|14714.6|14712.6|925
1643966400000|2022-02-04 09:20:00|14718.5|14716.5|14701.1|14699.1|14719.2|14717.2|14694.1|14692.1|1707
1643966700000|2022-02-04 09:25:00|14701.2|14699.2|14715.4|14713.4|14721.7|14719.7|14693.5|14691.5|1089
1643967000000|2022-02-04 09:30:00|14715.2|14713.2|14723|14721|14724.6|14722.6|14708.9|14706.9|929
1643967300000|2022-02-04 09:35:00|14723.4|14721.4|14728.5|14726.5|14736.6|14734.6|14718.1|14716.1|773
1643967600000|2022-02-04 09:40:00|14728.6|14726.6|14723.9|14721.9|14729.1|14727.1|14710.5|14708.5|857
1643967900000|2022-02-04 09:45:00|14723.7|14721.7|14719.5|14717.5|14731.9|14729.9|14718.9|14716.9|634
1643968200000|2022-02-04 09:50:00|14719.9|14717.9|14714.6|14712.6|14722.7|14720.7|14705.1|14703.1|585
1643968500000|2022-02-04 09:55:00|14714.5|14712.5|14698.5|14696.5|14714.5|14712.5|14695.6|14693.6|632
1643968800000|2022-02-04 10:00:00|14698.6|14696.6|14705.6|14703.6|14710.6|14708.6|14686.9|14684.9|1648
1643969100000|2022-02-04 10:05:00|14705.7|14703.7|14685.5|14683.5|14706.2|14704.2|14682.4|14680.4|1200
1643969400000|2022-02-04 10:10:00|14685.4|14683.4|14661.5|14659.5|14690.2|14688.2|14659|14657|2073
1643969700000|2022-02-04 10:15:00|14660.9|14658.9|14653.9|14651.9|14664.6|14662.6|14646.5|14644.5|1573
1643970000000|2022-02-04 10:20:00|14653.6|14651.6|14624|14622|14653.9|14651.9|14616.9|14614.9|2563
1643970300000|2022-02-04 10:25:00|14623.4|14621.4|14628.6|14626.6|14644.1|14642.1|14623|14621|1213
1643970600000|2022-02-04 10:30:00|14628.5|14626.5|14624.9|14622.9|14630.1|14628.1|14597.6|14595.6|3102
1643970900000|2022-02-04 10:35:00|14625.2|14623.2|14623.7|14621.7|14636.9|14634.9|14615.5|14613.5|1260
1643971200000|2022-02-04 10:40:00|14623.4|14621.4|14619|14617|14632.2|14630.2|14611.9|14609.9|1106
1643971500000|2022-02-04 10:45:00|14619.1|14617.1|14616|14614|14630.6|14628.6|14605.6|14603.6|1472
1643971800000|2022-02-04 10:50:00|14616.2|14614.2|14623|14621|14641.4|14639.4|14616.1|14614.1|1518
1643972100000|2022-02-04 10:55:00|14623.1|14621.1|14636.7|14634.7|14641.6|14639.6|14608.6|14606.6|1351
1643972400000|2022-02-04 11:00:00|14636.2|14634.2|14622.1|14620.1|14638.5|14636.5|14620|14618|1057
1643972700000|2022-02-04 11:05:00|14622|14620|14603.6|14601.6|14630.1|14628.1|14599.5|14597.5|1248
1643973000000|2022-02-04 11:10:00|14603.7|14601.7|14590.2|14588.2|14604.1|14602.1|14580.7|14578.7|1771
1643973300000|2022-02-04 11:15:00|14590.6|14588.6|14590.6|14588.6|14600.9|14598.9|14581.7|14579.7|985
1643973600000|2022-02-04 11:20:00|14590.4|14588.4|14576.2|14574.2|14592.4|14590.4|14561.4|14559.4|1882
1643973900000|2022-02-04 11:25:00|14576.4|14574.4|14591.7|14589.7|14598.1|14596.1|14576.2|14574.2|1246
1643974200000|2022-02-04 11:30:00|14591.9|14589.9|14588.4|14586.4|14600.6|14598.6|14582.6|14580.6|1149
1643974500000|2022-02-04 11:35:00|14587.6|14585.6|14596.5|14594.5|14601.7|14599.7|14574.5|14572.5|1299
1643974800000|2022-02-04 11:40:00|14596.4|14594.4|14577.5|14575.5|14596.6|14594.6|14577.1|14575.1|896
1643975100000|2022-02-04 11:45:00|14577.4|14575.4|14557.9|14555.9|14577.9|14575.9|14554.6|14552.6|1805
1643975400000|2022-02-04 11:50:00|14557.6|14555.6|14552.9|14550.9|14558.2|14556.2|14539.4|14537.4|2001
1643975700000|2022-02-04 11:55:00|14553.2|14551.2|14533.7|14531.7|14558.2|14556.2|14532.2|14530.2|1696
1643976000000|2022-02-04 12:00:00|14534|14532|14561|14559|14565.2|14563.2|14534|14532|1920
1643976300000|2022-02-04 12:05:00|14561.1|14559.1|14561.9|14559.9|14567.5|14565.5|14548.2|14546.2|1151
1643976600000|2022-02-04 12:10:00|14561.7|14559.7|14556.7|14554.7|14567.5|14565.5|14548.6|14546.6|1162
1643976900000|2022-02-04 12:15:00|14556.6|14554.6|14562.1|14560.1|14566.5|14564.5|14551|14549|943
1643977200000|2022-02-04 12:20:00|14562.4|14560.4|14574.7|14572.7|14583|14581|14555.5|14553.5|1308
1643977500000|2022-02-04 12:25:00|14575.5|14573.5|14585.9|14583.9|14587.1|14585.1|14571.6|14569.6|1172
1643977800000|2022-02-04 12:30:00|14586|14584|14575.2|14573.2|14586|14584|14570|14568|945
1643978100000|2022-02-04 12:35:00|14575.4|14573.4|14588.9|14586.9|14591.5|14589.5|14573.7|14571.7|875
1643978400000|2022-02-04 12:40:00|14588.7|14586.7|14591.5|14589.5|14597.6|14595.6|14579.4|14577.4|1339
1643978700000|2022-02-04 12:45:00|14591.4|14589.4|14621.4|14619.4|14627.9|14625.9|14591.2|14589.2|2858
1643979000000|2022-02-04 12:50:00|14621.2|14619.2|14630.2|14628.2|14639.6|14637.6|14618.7|14616.7|2210
1643979300000|2022-02-04 12:55:00|14630.4|14628.4|14640.6|14638.6|14649.6|14647.6|14630.4|14628.4|2464
1643979600000|2022-02-04 13:00:00|14641|14639|14621.9|14619.9|14647.5|14645.5|14619.2|14617.2|1818
1643979900000|2022-02-04 13:05:00|14621.7|14619.7|14622.4|14620.4|14629.9|14627.9|14617|14615|1124
1643980200000|2022-02-04 13:10:00|14622.2|14620.2|14632.6|14630.6|14634.9|14632.9|14614|14612|1226
1643980500000|2022-02-04 13:15:00|14632.5|14630.5|14600.1|14598.1|14633.1|14631.1|14598.2|14596.2|1506
1643980800000|2022-02-04 13:20:00|14600|14598|14611.7|14609.7|14617.5|14615.5|14596.5|14594.5|1416
1643981100000|2022-02-04 13:25:00|14611.9|14609.9|14621.6|14619.6|14641.4|14639.4|14608.6|14606.6|1888
1643981400000|2022-02-04 13:30:00|14621.7|14619.7|14489.9|14487.9|14623.4|14621.4|14473.5|14471.5|14240
1643981700000|2022-02-04 13:35:00|14490|14488|14534.4|14532.4|14537.9|14535.9|14471.6|14469.6|11959
1643982000000|2022-02-04 13:40:00|14533.7|14531.7|14489.6|14487.6|14547.4|14545.4|14483.4|14481.4|5905
1643982300000|2022-02-04 13:45:00|14490.2|14488.2|14506.5|14504.5|14523.2|14521.2|14487.4|14485.4|4430
1643982600000|2022-02-04 13:50:00|14506.4|14504.4|14481|14479|14516.9|14514.9|14464.7|14462.7|5542
1643982900000|2022-02-04 13:55:00|14480.5|14478.5|14430.6|14428.6|14489.2|14487.2|14427.1|14425.1|6646
1643983200000|2022-02-04 14:00:00|14429.9|14427.9|14387.1|14385.1|14436.4|14434.4|14376.6|14374.6|8762
1643983500000|2022-02-04 14:05:00|14386.9|14384.9|14420.6|14418.6|14429|14427|14385.9|14383.9|6201
1643983800000|2022-02-04 14:10:00|14420.7|14418.7|14458.7|14456.7|14460.5|14458.5|14413.9|14411.9|4982
1643984100000|2022-02-04 14:15:00|14458.9|14456.9|14493.6|14491.6|14495.6|14493.6|14454.9|14452.9|6100
1643984400000|2022-02-04 14:20:00|14493.7|14491.7|14505.5|14503.5|14510.1|14508.1|14493.7|14491.7|3541
1643984700000|2022-02-04 14:25:00|14505.7|14503.7|14530.9|14528.9|14541.4|14539.4|14505.7|14503.7|5687
1643985000000|2022-02-04 14:30:00|14530.4|14528.4|14475.9|14474.9|14577.7|14576.7|14467.7|14466.7|18228
1643985300000|2022-02-04 14:35:00|14476.6|14475.6|14470.5|14469.5|14493.9|14492.9|14445.6|14444.6|14184
1643985600000|2022-02-04 14:40:00|14470.7|14469.7|14571.5|14570.5|14591.2|14590.2|14468.4|14467.4|15123
1643985900000|2022-02-04 14:45:00|14572|14571|14567.4|14566.4|14618.6|14617.6|14555.6|14554.6|12734
1643986200000|2022-02-04 14:50:00|14566.7|14565.7|14521.7|14520.7|14581.2|14580.2|14510.4|14509.4|13114
1643986500000|2022-02-04 14:55:00|14521.4|14520.4|14587.7|14586.7|14598.5|14597.5|14521|14520|11115
1643986800000|2022-02-04 15:00:00|14587.9|14586.9|14621.9|14620.9|14630.9|14629.9|14579|14578|12438
1643987100000|2022-02-04 15:05:00|14622|14621|14602.4|14601.4|14642.9|14641.9|14597.9|14596.9|9989
1643987400000|2022-02-04 15:10:00|14602.2|14601.2|14630.1|14629.1|14635.7|14634.7|14563.2|14562.2|9982
1643987700000|2022-02-04 15:15:00|14629.5|14628.5|14655.4|14654.4|14677.9|14676.9|14626.4|14625.4|8455
1643988000000|2022-02-04 15:20:00|14655.1|14654.1|14625.7|14624.7|14671.2|14670.2|14619.4|14618.4|7741
1643988300000|2022-02-04 15:25:00|14625.8|14624.8|14575.9|14574.9|14663.6|14662.6|14573.7|14572.7|9514
1643988600000|2022-02-04 15:30:00|14575.3|14574.3|14603.2|14602.2|14614.3|14613.3|14574.4|14573.4|8753
1643988900000|2022-02-04 15:35:00|14603.1|14602.1|14575.7|14574.7|14607.2|14606.2|14551.8|14550.8|8762
1643989200000|2022-02-04 15:40:00|14575.1|14574.1|14546.2|14545.2|14598.7|14597.7|14538.4|14537.4|6943
1643989500000|2022-02-04 15:45:00|14546.3|14545.3|14527.6|14526.6|14546.3|14545.3|14503.1|14502.1|10328
1643989800000|2022-02-04 15:50:00|14529.4|14528.4|14538.8|14537.8|14546.9|14545.9|14508.3|14507.3|6562
1643990100000|2022-02-04 15:55:00|14538.7|14537.7|14518.6|14517.6|14556.4|14555.4|14511.9|14510.9|5806
1643990400000|2022-02-04 16:00:00|14518.3|14517.3|14543.2|14542.2|14550.7|14549.7|14497.7|14496.7|6724
1643990700000|2022-02-04 16:05:00|14542.7|14541.7|14518.2|14517.2|14552.4|14551.4|14514.2|14513.2|4285
1643991000000|2022-02-04 16:10:00|14518.3|14517.3|14474.6|14473.6|14521.7|14520.7|14471.9|14470.9|6819
1643991300000|2022-02-04 16:15:00|14474.9|14473.9|14504.7|14503.7|14510.7|14509.7|14458.2|14457.2|6288
1643991600000|2022-02-04 16:20:00|14503.7|14502.7|14508.6|14507.6|14516.7|14515.7|14482.6|14481.6|4994
1643991900000|2022-02-04 16:25:00|14507.7|14506.7|14556.7|14555.7|14571.6|14570.6|14507.4|14506.4|8752
1643992200000|2022-02-04 16:30:00|14556.4|14555.4|14585.4|14584.4|14595.3|14594.3|14546.4|14545.4|6902
1643992500000|2022-02-04 16:35:00|14585.3|14584.3|14594.7|14593.7|14612.7|14611.7|14584.3|14583.3|6189
1643992800000|2022-02-04 16:40:00|14594.8|14593.8|14601.6|14600.6|14612.6|14611.6|14585.4|14584.4|4110
1643993100000|2022-02-04 16:45:00|14601.8|14600.8|14608.2|14607.2|14636.1|14635.1|14596.8|14595.8|6187
1643993400000|2022-02-04 16:50:00|14608.1|14607.1|14604.3|14603.3|14612.8|14611.8|14590.6|14589.6|3843
1643993700000|2022-02-04 16:55:00|14604.4|14603.4|14596.7|14595.7|14640.4|14639.4|14595.1|14594.1|6251
1643994000000|2022-02-04 17:00:00|14597.2|14596.2|14592.2|14591.2|14605.3|14604.3|14573.6|14572.6|5965
1643994300000|2022-02-04 17:05:00|14592.1|14591.1|14602.1|14601.1|14608.7|14607.7|14573.1|14572.1|3881
1643994600000|2022-02-04 17:10:00|14601.9|14600.9|14615.3|14614.3|14626.6|14625.6|14573.6|14572.6|5264
1643994900000|2022-02-04 17:15:00|14615.4|14614.4|14613.9|14612.9|14633.3|14632.3|14599.4|14598.4|4292
1643995200000|2022-02-04 17:20:00|14614.1|14613.1|14604.3|14603.3|14627.9|14626.9|14593.1|14592.1|3625
1643995500000|2022-02-04 17:25:00|14603.6|14602.6|14607.4|14606.4|14623.7|14622.7|14594.1|14593.1|2870
1643995800000|2022-02-04 17:30:00|14608.6|14607.6|14593.8|14592.8|14630.3|14629.3|14573.8|14572.8|6538
1643996100000|2022-02-04 17:35:00|14593.7|14592.7|14622.9|14621.9|14623.8|14622.8|14587.8|14586.8|4103
1643996400000|2022-02-04 17:40:00|14622.6|14621.6|14635.3|14634.3|14646.2|14645.2|14614.2|14613.2|5107
1643996700000|2022-02-04 17:45:00|14635.1|14634.1|14652.3|14651.3|14655.2|14654.2|14626.6|14625.6|3788
1643997000000|2022-02-04 17:50:00|14652.8|14651.8|14648.2|14647.2|14663.6|14662.6|14640.7|14639.7|4232
1643997300000|2022-02-04 17:55:00|14648|14647|14667.3|14666.3|14671.7|14670.7|14641.2|14640.2|3972
1643997600000|2022-02-04 18:00:00|14667.2|14666.2|14713.5|14712.5|14718.5|14717.5|14667.2|14666.2|8324
1643997900000|2022-02-04 18:05:00|14713.3|14712.3|14716.6|14715.6|14722.6|14721.6|14704|14703|4434
1643998200000|2022-02-04 18:10:00|14716.5|14715.5|14717.6|14716.6|14730.1|14729.1|14707.2|14706.2|4223
1643998500000|2022-02-04 18:15:00|14717.7|14716.7|14709.2|14708.2|14722.3|14721.3|14697.7|14696.7|3533
1643998800000|2022-02-04 18:20:00|14709.6|14708.6|14744.7|14743.7|14746.8|14745.8|14704.5|14703.5|4414
1643999100000|2022-02-04 18:25:00|14744.6|14743.6|14722.8|14721.8|14744.6|14743.6|14709.7|14708.7|3941
1643999400000|2022-02-04 18:30:00|14723.2|14722.2|14737.7|14736.7|14740.2|14739.2|14714|14713|3463
1643999700000|2022-02-04 18:35:00|14737.5|14736.5|14718.8|14717.8|14739|14738|14708.3|14707.3|3577
1644000000000|2022-02-04 18:40:00|14719|14718|14756|14755|14761.5|14760.5|14718.8|14717.8|5523
1644000300000|2022-02-04 18:45:00|14755.7|14754.7|14746.5|14745.5|14757|14756|14728.2|14727.2|5409
1644000600000|2022-02-04 18:50:00|14746.2|14745.2|14763|14762|14767.8|14766.8|14746|14745|4792
1644000900000|2022-02-04 18:55:00|14763.3|14762.3|14760.1|14759.1|14768|14767|14745.1|14744.1|4101
1644001200000|2022-02-04 19:00:00|14760.2|14759.2|14745.6|14744.6|14769.1|14768.1|14740.1|14739.1|4001
1644001500000|2022-02-04 19:05:00|14745.8|14744.8|14762.6|14761.6|14766.2|14765.2|14739.1|14738.1|3424
1644001800000|2022-02-04 19:10:00|14762.3|14761.3|14732.8|14731.8|14768.2|14767.2|14719|14718|5107
1644002100000|2022-02-04 19:15:00|14734.3|14733.3|14704.6|14703.6|14738.5|14737.5|14703.8|14702.8|3822
1644002400000|2022-02-04 19:20:00|14705.8|14704.8|14729.8|14728.8|14740.7|14739.7|14704|14703|4121
1644002700000|2022-02-04 19:25:00|14730|14729|14734.2|14733.2|14749.8|14748.8|14725.6|14724.6|2554
1644003000000|2022-02-04 19:30:00|14734.3|14733.3|14759.1|14758.1|14769.8|14768.8|14728.3|14727.3|4144
1644003300000|2022-02-04 19:35:00|14758.6|14757.6|14766.1|14765.1|14782.8|14781.8|14757.3|14756.3|6373
1644003600000|2022-02-04 19:40:00|14766.3|14765.3|14747.6|14746.6|14773.8|14772.8|14740.3|14739.3|5190
1644003900000|2022-02-04 19:45:00|14747.5|14746.5|14745.5|14744.5|14753|14752|14732.8|14731.8|3376
1644004200000|2022-02-04 19:50:00|14745.3|14744.3|14765.8|14764.8|14768.5|14767.5|14741.8|14740.8|3629
1644004500000|2022-02-04 19:55:00|14766|14765|14771.6|14770.6|14774.7|14773.7|14758|14757|3699
1644004800000|2022-02-04 20:00:00|14772.3|14771.3|14803.8|14802.8|14804.2|14803.2|14772.1|14771.1|6743
1644005100000|2022-02-04 20:05:00|14803.7|14802.7|14805.3|14804.3|14814.5|14813.5|14795.5|14794.5|4768
1644005400000|2022-02-04 20:10:00|14805.5|14804.5|14823.2|14822.2|14834|14833|14801.7|14800.7|6302
1644005700000|2022-02-04 20:15:00|14823.6|14822.6|14792.1|14791.1|14827.5|14826.5|14789.5|14788.5|4734
1644006000000|2022-02-04 20:20:00|14792.2|14791.2|14808.5|14807.5|14810.1|14809.1|14788.3|14787.3|4074
1644006300000|2022-02-04 20:25:00|14808.6|14807.6|14791.1|14790.1|14819.3|14818.3|14782.2|14781.2|4590
1644006600000|2022-02-04 20:30:00|14791.2|14790.2|14813.6|14812.6|14827.1|14826.1|14790.1|14789.1|5127
1644006900000|2022-02-04 20:35:00|14814.3|14813.3|14796.6|14795.6|14814.3|14813.3|14794.5|14793.5|4257
1644007200000|2022-02-04 20:40:00|14796.5|14795.5|14760|14759|14798.6|14797.6|14752.8|14751.8|7451
1644007500000|2022-02-04 20:45:00|14759.6|14758.6|14735.2|14734.2|14768.3|14767.3|14719.3|14718.3|8466
1644007800000|2022-02-04 20:50:00|14735.6|14734.6|14733.8|14732.8|14753.2|14752.2|14702.1|14701.1|11094
1644008100000|2022-02-04 20:55:00|14733.6|14732.6|14696|14695|14733.6|14732.6|14688|14687|16783
1644008400000|2022-02-04 21:00:00|14695.8|14694.8|14660.7|14658.7|14711.7|14709.7|14653.4|14651.4|9320
1644008700000|2022-02-04 21:05:00|14660.6|14658.6|14656.9|14654.9|14665.6|14663.6|14648.9|14646.9|4742
1644009000000|2022-02-04 21:10:00|14657.2|14655.2|14673.4|14671.4|14674.7|14672.7|14642.8|14640.8|3639
1644009300000|2022-02-04 21:15:00|14673.8|14671.8|14656.9|14654.9|14674.3|14672.3|14654.2|14652.2|1018
1644009600000|2022-02-04 21:20:00|14657.2|14655.2|14661.2|14659.2|14663.3|14661.3|14656.1|14654.1|543
1644009900000|2022-02-04 21:25:00|14661.1|14659.1|14658.1|14656.1|14667.2|14665.2|14655.2|14653.2|497
1644010200000|2022-02-04 21:30:00|14658.3|14656.3|14660.6|14658.6|14662.3|14660.3|14653.9|14651.9|461
1644010500000|2022-02-04 21:35:00|14660.8|14658.8|14660.4|14658.4|14665.6|14663.6|14658.3|14656.3|265
1644010800000|2022-02-04 21:40:00|14660.2|14658.2|14662.3|14660.3|14663.6|14661.6|14656.7|14654.7|246
1644011100000|2022-02-04 21:45:00|14662.4|14660.4|14659.6|14657.6|14664.9|14662.9|14657.1|14655.1|263
1644011400000|2022-02-04 21:50:00|14659.7|14657.7|14657.8|14655.8|14664.6|14662.6|14654.4|14652.4|508
1644011700000|2022-02-04 21:55:00|14657.7|14655.7|14659.5|14654.5|14659.7|14657.7|14654.8|14652.8|355
1644012000000|2022-02-04 22:00:00|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|0
1644188400000|2022-02-06 23:00:00|14683.2|14681.2|14666.1|14664.1|14703.6|14701.6|14649.3|14647.3|2218
1644188700000|2022-02-06 23:05:00|14664.7|14662.7|14674.9|14672.9|14676.1|14674.1|14656.6|14654.6|722
1644189000000|2022-02-06 23:10:00|14675.3|14673.3|14704.7|14702.7|14709.2|14707.2|14672.4|14670.4|1103
1644189300000|2022-02-06 23:15:00|14705.8|14703.8|14688.4|14686.4|14710.3|14708.3|14686.7|14684.7|744
1644189600000|2022-02-06 23:20:00|14687.9|14685.9|14705.7|14703.7|14713.6|14711.6|14687.9|14685.9|799
1644189900000|2022-02-06 23:25:00|14705.8|14703.8|14714.4|14712.4|14719.8|14717.8|14703.8|14701.8|570
1644190200000|2022-02-06 23:30:00|14714.3|14712.3|14715.3|14713.3|14725.8|14723.8|14713.3|14711.3|831
1644190500000|2022-02-06 23:35:00|14715.4|14713.4|14712.3|14710.3|14722.6|14720.6|14709.7|14707.7|583
1644190800000|2022-02-06 23:40:00|14713.2|14711.2|14716.1|14714.1|14721.8|14719.8|14710.8|14708.8|300
1644191100000|2022-02-06 23:45:00|14715.9|14713.9|14718.6|14716.6|14720.7|14718.7|14713.8|14711.8|234
1644191400000|2022-02-06 23:50:00|14718.8|14716.8|14719.2|14717.2|14724.4|14722.4|14715.7|14713.7|281
1644191700000|2022-02-06 23:55:00|14719.1|14717.1|14725.8|14723.8|14732.4|14730.4|14711.2|14709.2|476
1644192000000|2022-02-07 00:00:00|14725.9|14723.9|14694.9|14692.9|14727.1|14725.1|14694.1|14692.1|1093
1644192300000|2022-02-07 00:05:00|14694.8|14692.8|14659.1|14657.1|14694.8|14692.8|14656.1|14654.1|1656
1644192600000|2022-02-07 00:10:00|14658.9|14656.9|14657.9|14655.9|14662.9|14660.9|14636.7|14634.7|1303
1644192900000|2022-02-07 00:15:00|14658.1|14656.1|14649.8|14647.8|14661.6|14659.6|14640.9|14638.9|828
1644193200000|2022-02-07 00:20:00|14649.3|14647.3|14653.7|14651.7|14660.2|14658.2|14638.7|14636.7|565
1644193500000|2022-02-07 00:25:00|14653.2|14651.2|14666.9|14664.9|14671.9|14669.9|14652.6|14650.6|696
1644193800000|2022-02-07 00:30:00|14667.1|14665.1|14668.4|14666.4|14673.4|14671.4|14657.8|14655.8|432
1644194100000|2022-02-07 00:35:00|14668.3|14666.3|14662.6|14660.6|14670.1|14668.1|14651.4|14649.4|429
1644194400000|2022-02-07 00:40:00|14662.4|14660.4|14660.6|14658.6|14670.3|14668.3|14656.4|14654.4|490
1644194700000|2022-02-07 00:45:00|14659.9|14657.9|14647.7|14645.7|14661.4|14659.4|14642.3|14640.3|475
1644195000000|2022-02-07 00:50:00|14647.8|14645.8|14655.1|14653.1|14657.8|14655.8|14644.9|14642.9|494
1644195300000|2022-02-07 00:55:00|14654.3|14652.3|14661.8|14659.8|14672.1|14670.1|14650.4|14648.4|576
1644195600000|2022-02-07 01:00:00|14662.6|14660.6|14665.6|14663.6|14671.4|14669.4|14655.3|14653.3|687
1644195900000|2022-02-07 01:05:00|14665.3|14663.3|14643.9|14641.9|14668.4|14666.4|14639.9|14637.9|827
1644196200000|2022-02-07 01:10:00|14644.1|14642.1|14662.2|14660.2|14666.8|14664.8|14639.8|14637.8|704
1644196500000|2022-02-07 01:15:00|14662.1|14660.1|14661.6|14659.6|14670.6|14668.6|14658.1|14656.1|623
1644196800000|2022-02-07 01:20:00|14661.7|14659.7|14678.6|14676.6|14685.8|14683.8|14652.3|14650.3|1048
1644197100000|2022-02-07 01:25:00|14677.6|14675.6|14666.9|14664.9|14685.2|14683.2|14660.6|14658.6|635
1644197400000|2022-02-07 01:30:00|14667.1|14665.1|14660.6|14658.6|14670.2|14668.2|14653.9|14651.9|565
1644197700000|2022-02-07 01:35:00|14660.4|14658.4|14678.1|14676.1|14678.9|14676.9|14658.1|14656.1|795
1644198000000|2022-02-07 01:40:00|14678.4|14676.4|14666.7|14664.7|14682.6|14680.6|14658.1|14656.1|889
1644198300000|2022-02-07 01:45:00|14667.1|14665.1|14664.2|14662.2|14668.8|14666.8|14660.6|14658.6|467
1644198600000|2022-02-07 01:50:00|14664.3|14662.3|14665.6|14663.6|14672.7|14670.7|14663.3|14661.3|401
1644198900000|2022-02-07 01:55:00|14665.2|14663.2|14654.9|14652.9|14669.2|14667.2|14647.4|14645.4|661
1644199200000|2022-02-07 02:00:00|14655.3|14653.3|14662.4|14660.4|14669.3|14667.3|14654.9|14652.9|472
1644199500000|2022-02-07 02:05:00|14662.6|14660.6|14663.3|14661.3|14666.4|14664.4|14656.7|14654.7|311
1644199800000|2022-02-07 02:10:00|14663.6|14661.6|14661.2|14659.2|14663.7|14661.7|14640.4|14638.4|921
1644200100000|2022-02-07 02:15:00|14661.1|14659.1|14651.8|14649.8|14667.3|14665.3|14649.3|14647.3|575
1644200400000|2022-02-07 02:20:00|14652.1|14650.1|14654.9|14652.9|14660.3|14658.3|14651.9|14649.9|328
1644200700000|2022-02-07 02:25:00|14654.8|14652.8|14647.9|14645.9|14654.9|14652.9|14646.1|14644.1|296
1644201000000|2022-02-07 02:30:00|14647.8|14645.8|14654.3|14652.3|14655.2|14653.2|14638.7|14636.7|659
1644201300000|2022-02-07 02:35:00|14654.8|14652.8|14626.6|14624.6|14654.9|14652.9|14621.7|14619.7|1385
1644201600000|2022-02-07 02:40:00|14626.7|14624.7|14622.1|14620.1|14631.3|14629.3|14618.2|14616.2|714
1644201900000|2022-02-07 02:45:00|14621.9|14619.9|14625.8|14623.8|14633.7|14631.7|14619.8|14617.8|452
1644202200000|2022-02-07 02:50:00|14625.9|14623.9|14619.3|14617.3|14627.4|14625.4|14618.2|14616.2|426
1644202500000|2022-02-07 02:55:00|14619.2|14617.2|14625.7|14623.7|14631.3|14629.3|14616.2|14614.2|710
1644202800000|2022-02-07 03:00:00|14625.6|14623.6|14628.2|14626.2|14630.7|14628.7|14625.2|14623.2|251
1644203100000|2022-02-07 03:05:00|14628.7|14626.7|14631.4|14629.4|14635.3|14633.3|14626.8|14624.8|547
1644203400000|2022-02-07 03:10:00|14631.3|14629.3|14637.4|14635.4|14637.4|14635.4|14628.6|14626.6|220
1644203700000|2022-02-07 03:15:00|14637.3|14635.3|14638.8|14636.8|14643.2|14641.2|14635.8|14633.8|431
1644204000000|2022-02-07 03:20:00|14639.3|14637.3|14646.1|14644.1|14646.8|14644.8|14634.8|14632.8|361
1644204300000|2022-02-07 03:25:00|14646.6|14644.6|14649.7|14647.7|14657.9|14655.9|14641.9|14639.9|549
1644204600000|2022-02-07 03:30:00|14646.3|14644.3|14644.2|14642.2|14648.7|14646.7|14642.8|14640.8|283
1644204900000|2022-02-07 03:35:00|14644.6|14642.6|14659.9|14657.9|14663.1|14661.1|14644.2|14642.2|528
1644205200000|2022-02-07 03:40:00|14659.8|14657.8|14667.7|14665.7|14676.3|14674.3|14659.8|14657.8|821
1644205500000|2022-02-07 03:45:00|14667.9|14665.9|14665.4|14663.4|14669.6|14667.6|14661.8|14659.8|412
1644205800000|2022-02-07 03:50:00|14665.6|14663.6|14667.3|14665.3|14667.6|14665.6|14662.1|14660.1|244
1644206100000|2022-02-07 03:55:00|14667.4|14665.4|14660.2|14658.2|14668.2|14666.2|14657.6|14655.6|400
1644206400000|2022-02-07 04:00:00|14660.1|14658.1|14674.2|14672.2|14678.3|14676.3|14659.6|14657.6|511
1644206700000|2022-02-07 04:05:00|14674.1|14672.1|14678.1|14676.1|14686.8|14684.8|14674.1|14672.1|591
1644207000000|2022-02-07 04:10:00|14677.9|14675.9|14683.8|14681.8|14684.9|14682.9|14677.4|14675.4|174
1644207300000|2022-02-07 04:15:00|14683.2|14681.2|14699.2|14697.2|14701.6|14699.6|14682.7|14680.7|1082
1644207600000|2022-02-07 04:20:00|14699.1|14697.1|14715.8|14713.8|14722.8|14720.8|14696.9|14694.9|1566
1644207900000|2022-02-07 04:25:00|14715.9|14713.9|14712.3|14710.3|14718.8|14716.8|14708.7|14706.7|424
1644208200000|2022-02-07 04:30:00|14712.4|14710.4|14725.3|14723.3|14729.2|14727.2|14712.4|14710.4|917
1644208500000|2022-02-07 04:35:00|14725.4|14723.4|14720.6|14718.6|14725.9|14723.9|14719.3|14717.3|323
1644208800000|2022-02-07 04:40:00|14720.4|14718.4|14717.6|14715.6|14725.7|14723.7|14716.2|14714.2|324
1644209100000|2022-02-07 04:45:00|14717.7|14715.7|14716.6|14714.6|14720.2|14718.2|14711.4|14709.4|274
1644209400000|2022-02-07 04:50:00|14716.7|14714.7|14708.3|14706.3|14719.6|14717.6|14707.8|14705.8|364
1644209700000|2022-02-07 04:55:00|14708.4|14706.4|14712.8|14710.8|14716.7|14714.7|14708.3|14706.3|389
1644210000000|2022-02-07 05:00:00|14712.9|14710.9|14705.9|14703.9|14716.3|14714.3|14703.9|14701.9|500
1644210300000|2022-02-07 05:05:00|14706.2|14704.2|14716.4|14714.4|14717.2|14715.2|14702.7|14700.7|475
1644210600000|2022-02-07 05:10:00|14717.3|14715.3|14721.8|14719.8|14727.8|14725.8|14716.6|14714.6|549
1644210900000|2022-02-07 05:15:00|14721.9|14719.9|14719.3|14717.3|14726.1|14724.1|14717.1|14715.1|264
1644211200000|2022-02-07 05:20:00|14719.4|14717.4|14711.3|14709.3|14720.3|14718.3|14707.4|14705.4|417
1644211500000|2022-02-07 05:25:00|14711.4|14709.4|14703.6|14701.6|14712.3|14710.3|14700.2|14698.2|434
1644211800000|2022-02-07 05:30:00|14703.4|14701.4|14715.4|14713.4|14716.6|14714.6|14697.9|14695.9|645
1644212100000|2022-02-07 05:35:00|14715.7|14713.7|14712.7|14710.7|14717.6|14715.6|14708.8|14706.8|358
1644212400000|2022-02-07 05:40:00|14711.9|14709.9|14704.9|14702.9|14711.9|14709.9|14698.9|14696.9|379
1644212700000|2022-02-07 05:45:00|14705.1|14703.1|14705.3|14703.3|14707.4|14705.4|14696.8|14694.8|286
1644213000000|2022-02-07 05:50:00|14705.1|14703.1|14710.3|14708.3|14712.7|14710.7|14698.1|14696.1|446
1644213300000|2022-02-07 05:55:00|14710.2|14708.2|14717.3|14715.3|14717.4|14715.4|14705.2|14703.2|359
1644213600000|2022-02-07 06:00:00|14717.2|14715.2|14720.2|14718.2|14724.6|14722.6|14714.6|14712.6|469
1644213900000|2022-02-07 06:05:00|14720.1|14718.1|14718.3|14716.3|14730.8|14728.8|14717.7|14715.7|456
1644214200000|2022-02-07 06:10:00|14718.1|14716.1|14712.7|14710.7|14719.1|14717.1|14706.7|14704.7|332
1644214500000|2022-02-07 06:15:00|14712.6|14710.6|14704.2|14702.2|14714.6|14712.6|14702.4|14700.4|278
1644214800000|2022-02-07 06:20:00|14703.9|14701.9|14708.1|14706.1|14713.8|14711.8|14702.8|14700.8|251
1644215100000|2022-02-07 06:25:00|14708.2|14706.2|14708.8|14706.8|14713.3|14711.3|14702.6|14700.6|292
1644215400000|2022-02-07 06:30:00|14708.7|14706.7|14700.8|14698.8|14718.1|14716.1|14698.1|14696.1|495
1644215700000|2022-02-07 06:35:00|14700.9|14698.9|14692.6|14690.6|14701.1|14699.1|14687.7|14685.7|608
1644216000000|2022-02-07 06:40:00|14692.7|14690.7|14708.7|14706.7|14709.9|14707.9|14689.3|14687.3|445
1644216300000|2022-02-07 06:45:00|14709.1|14707.1|14716.2|14714.2|14718.7|14716.7|14707.6|14705.6|423
1644216600000|2022-02-07 06:50:00|14716.3|14714.3|14716.3|14714.3|14718.6|14716.6|14713.2|14711.2|184
1644216900000|2022-02-07 06:55:00|14716.4|14714.4|14726.1|14724.1|14729.9|14727.9|14715.9|14713.9|430
1644217200000|2022-02-07 07:00:00|14726.2|14724.2|14742.1|14740.1|14750.7|14748.7|14723.7|14721.7|1232
1644217500000|2022-02-07 07:05:00|14742.2|14740.2|14741.4|14739.4|14746.3|14744.3|14734.7|14732.7|536
1644217800000|2022-02-07 07:10:00|14741.3|14739.3|14751.7|14749.7|14758.9|14756.9|14738.4|14736.4|632
1644218100000|2022-02-07 07:15:00|14752.2|14750.2|14737.7|14735.7|14755.9|14753.9|14735.7|14733.7|511
1644218400000|2022-02-07 07:20:00|14737.4|14735.4|14734.3|14732.3|14743.2|14741.2|14732.8|14730.8|448
1644218700000|2022-02-07 07:25:00|14735.3|14733.3|14749.2|14747.2|14749.2|14747.2|14732.9|14730.9|303
1644219000000|2022-02-07 07:30:00|14748.9|14746.9|14741.7|14739.7|14748.9|14746.9|14733.3|14731.3|362
1644219300000|2022-02-07 07:35:00|14741.8|14739.8|14748.3|14746.3|14748.7|14746.7|14737.2|14735.2|253
1644219600000|2022-02-07 07:40:00|14748.4|14746.4|14736.4|14734.4|14752.4|14750.4|14735.7|14733.7|311
1644219900000|2022-02-07 07:45:00|14736.6|14734.6|14735.4|14733.4|14744.8|14742.8|14727.6|14725.6|507
1644220200000|2022-02-07 07:50:00|14735.2|14733.2|14725.3|14723.3|14736.2|14734.2|14717.1|14715.1|563
1644220500000|2022-02-07 07:55:00|14725.4|14723.4|14743.2|14741.2|14743.2|14741.2|14725.4|14723.4|426
1644220800000|2022-02-07 08:00:00|14742.8|14740.8|14727.1|14725.1|14745.2|14743.2|14717.8|14715.8|1429
1644221100000|2022-02-07 08:05:00|14726.9|14724.9|14709.7|14707.7|14739.7|14737.7|14700.6|14698.6|1314
1644221400000|2022-02-07 08:10:00|14709.6|14707.6|14703.7|14701.7|14730.4|14728.4|14701.7|14699.7|993
1644221700000|2022-02-07 08:15:00|14704.7|14702.7|14659.8|14657.8|14705.4|14703.4|14658.8|14656.8|1873
1644222000000|2022-02-07 08:20:00|14660.2|14658.2|14640.1|14638.1|14665.8|14663.8|14637.8|14635.8|1587
1644222300000|2022-02-07 08:25:00|14639.7|14637.7|14642.9|14640.9|14653.7|14651.7|14633.1|14631.1|1324
1644222600000|2022-02-07 08:30:00|14641.8|14639.8|14638.8|14636.8|14658.2|14656.2|14634.9|14632.9|1132
1644222900000|2022-02-07 08:35:00|14638.9|14636.9|14664.2|14662.2|14672.3|14670.3|14632.3|14630.3|1661
1644223200000|2022-02-07 08:40:00|14664.4|14662.4|14663.1|14661.1|14672.6|14670.6|14657.9|14655.9|788
1644223500000|2022-02-07 08:45:00|14662.9|14660.9|14674.9|14672.9|14680.8|14678.8|14659.7|14657.7|821
1644223800000|2022-02-07 08:50:00|14674.8|14672.8|14687.1|14685.1|14690.4|14688.4|14671.2|14669.2|828
1644224100000|2022-02-07 08:55:00|14685.9|14683.9|14678.4|14676.4|14688.1|14686.1|14671.7|14669.7|587
1644224400000|2022-02-07 09:00:00|14678.6|14676.6|14689.3|14687.3|14702.8|14700.8|14667.6|14665.6|1221
1644224700000|2022-02-07 09:05:00|14689.4|14687.4|14683.9|14681.9|14701.3|14699.3|14682.7|14680.7|618
1644225000000|2022-02-07 09:10:00|14684.1|14682.1|14681.8|14679.8|14688.3|14686.3|14661.1|14659.1|983
1644225300000|2022-02-07 09:15:00|14681.9|14679.9|14665.7|14663.7|14691.9|14689.9|14665.6|14663.6|790
1644225600000|2022-02-07 09:20:00|14666.2|14664.2|14665.7|14663.7|14681.9|14679.9|14661.1|14659.1|623
1644225900000|2022-02-07 09:25:00|14665.6|14663.6|14679.7|14677.7|14680.4|14678.4|14664.3|14662.3|491
1644226200000|2022-02-07 09:30:00|14680.7|14678.7|14672.9|14670.9|14690.7|14688.7|14670.7|14668.7|797
1644226500000|2022-02-07 09:35:00|14673.1|14671.1|14669.8|14667.8|14684.2|14682.2|14664.9|14662.9|614
1644226800000|2022-02-07 09:40:00|14669.7|14667.7|14659.3|14657.3|14671.8|14669.8|14650.8|14648.8|984
1644227100000|2022-02-07 09:45:00|14658.7|14656.7|14646.2|14644.2|14668.7|14666.7|14645.9|14643.9|957
1644227400000|2022-02-07 09:50:00|14646.3|14644.3|14659.2|14657.2|14662.2|14660.2|14639.7|14637.7|869
1644227700000|2022-02-07 09:55:00|14658.9|14656.9|14669.8|14667.8|14677.7|14675.7|14658.8|14656.8|560
1644228000000|2022-02-07 10:00:00|14669.1|14667.1|14678.7|14676.7|14684.6|14682.6|14668.8|14666.8|572
1644228300000|2022-02-07 10:05:00|14678.4|14676.4|14671.4|14669.4|14681.4|14679.4|14666.8|14664.8|327
1644228600000|2022-02-07 10:10:00|14671.3|14669.3|14679.3|14677.3|14683.1|14681.1|14665.2|14663.2|417
1644228900000|2022-02-07 10:15:00|14680.1|14678.1|14671.6|14669.6|14681.8|14679.8|14671.2|14669.2|221
1644229200000|2022-02-07 10:20:00|14671.4|14669.4|14668.9|14666.9|14676.6|14674.6|14663.8|14661.8|428
1644229500000|2022-02-07 10:25:00|14669.1|14667.1|14676.1|14674.1|14687.8|14685.8|14666.3|14664.3|375
1644229800000|2022-02-07 10:30:00|14675.9|14673.9|14670.8|14668.8|14683.4|14681.4|14667.7|14665.7|388
1644230100000|2022-02-07 10:35:00|14670.3|14668.3|14674.6|14672.6|14682.4|14680.4|14660.4|14658.4|459
1644230400000|2022-02-07 10:40:00|14674.7|14672.7|14690.9|14688.9|14690.9|14688.9|14671.8|14669.8|528
1644230700000|2022-02-07 10:45:00|14690.6|14688.6|14688.3|14686.3|14699.3|14697.3|14684.1|14682.1|750
1644231000000|2022-02-07 10:50:00|14689.4|14687.4|14679.4|14677.4|14690.3|14688.3|14678.7|14676.7|423
1644231300000|2022-02-07 10:55:00|14679.6|14677.6|14667.3|14665.3|14680.2|14678.2|14663.8|14661.8|557
1644231600000|2022-02-07 11:00:00|14667.2|14665.2|14668.7|14666.7|14675.1|14673.1|14663.7|14661.7|490
1644231900000|2022-02-07 11:05:00|14668.6|14666.6|14667.4|14665.4|14672.2|14670.2|14658.4|14656.4|685
1644232200000|2022-02-07 11:10:00|14667.6|14665.6|14672.3|14670.3|14680.3|14678.3|14659.9|14657.9|550
1644232500000|2022-02-07 11:15:00|14672.7|14670.7|14673.4|14671.4|14681.1|14679.1|14668.3|14666.3|407
1644232800000|2022-02-07 11:20:00|14673.7|14671.7|14679.8|14677.8|14686.3|14684.3|14672.3|14670.3|399
1644233100000|2022-02-07 11:25:00|14680.1|14678.1|14685.6|14683.6|14691.7|14689.7|14680.1|14678.1|425
1644233400000|2022-02-07 11:30:00|14685.7|14683.7|14691.7|14689.7|14694.7|14692.7|14684.6|14682.6|611
1644233700000|2022-02-07 11:35:00|14691.6|14689.6|14698.3|14696.3|14709.4|14707.4|14691.6|14689.6|1011
1644234000000|2022-02-07 11:40:00|14698.2|14696.2|14685.8|14683.8|14698.3|14696.3|14683.8|14681.8|746
1644234300000|2022-02-07 11:45:00|14685.7|14683.7|14689.2|14687.2|14694.6|14692.6|14678.6|14676.6|690
1644234600000|2022-02-07 11:50:00|14689.1|14687.1|14689.2|14687.2|14694.3|14692.3|14680.7|14678.7|324
1644234900000|2022-02-07 11:55:00|14689.3|14687.3|14692.3|14690.3|14702.2|14700.2|14683.2|14681.2|550
1644235200000|2022-02-07 12:00:00|14692.2|14690.2|14716.3|14714.3|14717.4|14715.4|14692.2|14690.2|1300
1644235500000|2022-02-07 12:05:00|14716.1|14714.1|14717.4|14715.4|14720.3|14718.3|14712.8|14710.8|734
1644235800000|2022-02-07 12:10:00|14717.7|14715.7|14724.9|14722.9|14729.1|14727.1|14716.4|14714.4|803
1644236100000|2022-02-07 12:15:00|14724.6|14722.6|14730.8|14728.8|14742.2|14740.2|14724.6|14722.6|1234
1644236400000|2022-02-07 12:20:00|14730.9|14728.9|14722.8|14720.8|14731.7|14729.7|14720.6|14718.6|830
1644236700000|2022-02-07 12:25:00|14722.6|14720.6|14720.9|14718.9|14723.2|14721.2|14711.7|14709.7|690
1644237000000|2022-02-07 12:30:00|14721.2|14719.2|14719.6|14717.6|14728.1|14726.1|14718.7|14716.7|610
1644237300000|2022-02-07 12:35:00|14720.2|14718.2|14719.6|14717.6|14725.4|14723.4|14713.6|14711.6|466
1644237600000|2022-02-07 12:40:00|14719.4|14717.4|14723.7|14721.7|14724.3|14722.3|14717.6|14715.6|297
1644237900000|2022-02-07 12:45:00|14723.8|14721.8|14736.8|14734.8|14740.6|14738.6|14720.3|14718.3|855
1644238200000|2022-02-07 12:50:00|14736.9|14734.9|14737.3|14735.3|14748.9|14746.9|14734.6|14732.6|975
1644238500000|2022-02-07 12:55:00|14737.9|14735.9|14739.9|14737.9|14751.2|14749.2|14735.9|14733.9|777
1644238800000|2022-02-07 13:00:00|14739.8|14737.8|14757.1|14755.1|14757.3|14755.3|14730.1|14728.1|1244
1644239100000|2022-02-07 13:05:00|14757.2|14755.2|14764.3|14762.3|14773.8|14771.8|14749.8|14747.8|1575
1644239400000|2022-02-07 13:10:00|14764.2|14762.2|14764.7|14762.7|14773.9|14771.9|14760.6|14758.6|833
1644239700000|2022-02-07 13:15:00|14763.9|14761.9|14756.6|14754.6|14766.7|14764.7|14755.1|14753.1|751
1644240000000|2022-02-07 13:20:00|14756.4|14754.4|14761.4|14759.4|14773.7|14771.7|14755.4|14753.4|1106
1644240300000|2022-02-07 13:25:00|14761.6|14759.6|14753.3|14751.3|14766.7|14764.7|14750.9|14748.9|815
1644240600000|2022-02-07 13:30:00|14752.4|14750.4|14736.2|14734.2|14753.9|14751.9|14731.8|14729.8|1446
1644240900000|2022-02-07 13:35:00|14736.6|14734.6|14739.6|14737.6|14740.6|14738.6|14723.7|14721.7|1424
1644241200000|2022-02-07 13:40:00|14739.7|14737.7|14734.4|14732.4|14742.9|14740.9|14729.2|14727.2|995
1644241500000|2022-02-07 13:45:00|14734.6|14732.6|14742.7|14740.7|14745.2|14743.2|14729.3|14727.3|851
1644241800000|2022-02-07 13:50:00|14742.8|14740.8|14734.2|14732.2|14747.1|14745.1|14732.7|14730.7|847
1644242100000|2022-02-07 13:55:00|14734.1|14732.1|14743.4|14741.4|14746.1|14744.1|14733.4|14731.4|817
1644242400000|2022-02-07 14:00:00|14743.3|14741.3|14740.9|14738.9|14745.9|14743.9|14738.7|14736.7|590
1644242700000|2022-02-07 14:05:00|14741.2|14739.2|14746.2|14744.2|14748.1|14746.1|14732.2|14730.2|816
1644243000000|2022-02-07 14:10:00|14746.1|14744.1|14728.3|14726.3|14749.8|14747.8|14726.4|14724.4|1349
1644243300000|2022-02-07 14:15:00|14727.1|14725.1|14719.7|14717.7|14729.3|14727.3|14709.4|14707.4|2590
1644243600000|2022-02-07 14:20:00|14719.6|14717.6|14734.6|14732.6|14735.4|14733.4|14716.4|14714.4|1161
1644243900000|2022-02-07 14:25:00|14733.8|14731.8|14722.2|14720.2|14738.3|14736.3|14718.7|14716.7|1879
1644244200000|2022-02-07 14:30:00|14722.1|14721.1|14693.6|14692.6|14739.6|14738.6|14684.9|14683.9|17632
1644244500000|2022-02-07 14:35:00|14694.1|14693.1|14763.6|14762.6|14770.3|14769.3|14692.2|14691.2|12795
1644244800000|2022-02-07 14:40:00|14764.1|14763.1|14777.3|14776.3|14796.6|14795.6|14746.3|14745.3|11952
1644245100000|2022-02-07 14:45:00|14778.8|14777.8|14748.4|14747.4|14790.4|14789.4|14734.7|14733.7|9715
1644245400000|2022-02-07 14:50:00|14748.2|14747.2|14814.8|14813.8|14816.8|14815.8|14747.2|14746.2|11006
1644245700000|2022-02-07 14:55:00|14814.9|14813.9|14794.9|14793.9|14820.6|14819.6|14770.4|14769.4|9240
1644246000000|2022-02-07 15:00:00|14795.6|14794.6|14765.1|14764.1|14804.4|14803.4|14751.6|14750.6|8619
1644246300000|2022-02-07 15:05:00|14766.1|14765.1|14785.1|14784.1|14798.1|14797.1|14755.6|14754.6|7137
1644246600000|2022-02-07 15:10:00|14784.5|14783.5|14725.2|14724.2|14792.3|14791.3|14718.7|14717.7|8905
1644246900000|2022-02-07 15:15:00|14724.7|14723.7|14712.5|14711.5|14740.5|14739.5|14701.1|14700.1|7969
1644247200000|2022-02-07 15:20:00|14712.2|14711.2|14745.1|14744.1|14755|14754|14702.7|14701.7|7305
1644247500000|2022-02-07 15:25:00|14745|14744|14750.6|14749.6|14771.3|14770.3|14732.1|14731.1|5630
1644247800000|2022-02-07 15:30:00|14750.5|14749.5|14773.5|14772.5|14781.3|14780.3|14729.5|14728.5|6250
1644248100000|2022-02-07 15:35:00|14773.7|14772.7|14761.2|14760.2|14782.8|14781.8|14751.2|14750.2|5085
1644248400000|2022-02-07 15:40:00|14760.2|14759.2|14724.5|14723.5|14762.1|14761.1|14709.6|14708.6|7473
1644248700000|2022-02-07 15:45:00|14724.8|14723.8|14718|14717|14743.6|14742.6|14705.6|14704.6|5893
1644249000000|2022-02-07 15:50:00|14717.8|14716.8|14726.3|14725.3|14750.3|14749.3|14709.5|14708.5|4875
1644249300000|2022-02-07 15:55:00|14726.7|14725.7|14736.5|14735.5|14745.7|14744.7|14714.5|14713.5|4306
1644249600000|2022-02-07 16:00:00|14736.8|14735.8|14723.5|14722.5|14758|14757|14712|14711|5667
1644249900000|2022-02-07 16:05:00|14723.7|14722.7|14686|14685|14736|14735|14677.6|14676.6|6533
1644250200000|2022-02-07 16:10:00|14685.8|14684.8|14703.2|14702.2|14707.5|14706.5|14683.6|14682.6|4926
1644250500000|2022-02-07 16:15:00|14703.7|14702.7|14684.7|14683.7|14705.3|14704.3|14666.8|14665.8|4955
1644250800000|2022-02-07 16:20:00|14684.6|14683.6|14673.7|14672.7|14691.8|14690.8|14660.8|14659.8|4707
1644251100000|2022-02-07 16:25:00|14673.6|14672.6|14683.5|14682.5|14705.6|14704.6|14673.5|14672.5|6102
1644251400000|2022-02-07 16:30:00|14683.6|14682.6|14658.5|14657.5|14684.6|14683.6|14647.5|14646.5|5473
1644251700000|2022-02-07 16:35:00|14659.2|14658.2|14619.5|14618.5|14663.7|14662.7|14612.3|14611.3|7529
1644252000000|2022-02-07 16:40:00|14619.6|14618.6|14592.1|14591.1|14624.5|14623.5|14585.5|14584.5|6699
1644252300000|2022-02-07 16:45:00|14591.7|14590.7|14607|14606|14609.8|14608.8|14583|14582|6190
1644252600000|2022-02-07 16:50:00|14607.1|14606.1|14604.3|14603.3|14616|14615|14590.1|14589.1|4885
1644252900000|2022-02-07 16:55:00|14604.5|14603.5|14624.8|14623.8|14630.8|14629.8|14597.5|14596.5|4110
1644253200000|2022-02-07 17:00:00|14624.7|14623.7|14631.7|14630.7|14637.8|14636.8|14602.6|14601.6|4717
1644253500000|2022-02-07 17:05:00|14631.8|14630.8|14608.5|14607.5|14634.8|14633.8|14604.7|14603.7|3544
1644253800000|2022-02-07 17:10:00|14608.7|14607.7|14616.7|14615.7|14626.8|14625.8|14605|14604|3409
1644254100000|2022-02-07 17:15:00|14616.5|14615.5|14627.2|14626.2|14642.8|14641.8|14608|14607|3751
1644254400000|2022-02-07 17:20:00|14627.1|14626.1|14640.3|14639.3|14647.3|14646.3|14621.7|14620.7|3454
1644254700000|2022-02-07 17:25:00|14640.5|14639.5|14605.7|14604.7|14647.6|14646.6|14602.3|14601.3|3823
1644255000000|2022-02-07 17:30:00|14606.2|14605.2|14615.3|14614.3|14623.2|14622.2|14588.2|14587.2|4401
1644255300000|2022-02-07 17:35:00|14615|14614|14584.2|14583.2|14623.5|14622.5|14569.8|14568.8|5278
1644255600000|2022-02-07 17:40:00|14584|14583|14605|14604|14611.6|14610.6|14584|14583|3407
1644255900000|2022-02-07 17:45:00|14604.6|14603.6|14616.5|14615.5|14630.8|14629.8|14597.4|14596.4|3614
1644256200000|2022-02-07 17:50:00|14615.8|14614.8|14608.9|14607.9|14626.4|14625.4|14607.5|14606.5|2738
1644256500000|2022-02-07 17:55:00|14608.8|14607.8|14609|14608|14625|14624|14601.4|14600.4|2609
1644256800000|2022-02-07 18:00:00|14608.9|14607.9|14636.4|14635.4|14649.8|14648.8|14600.5|14599.5|3743
1644257100000|2022-02-07 18:05:00|14636.3|14635.3|14653.8|14652.8|14658.6|14657.6|14630.1|14629.1|3253
1644257400000|2022-02-07 18:10:00|14654|14653|14665.1|14664.1|14678.9|14677.9|14643.9|14642.9|4970
1644257700000|2022-02-07 18:15:00|14665|14664|14659|14658|14668|14667|14647.8|14646.8|2790
1644258000000|2022-02-07 18:20:00|14659.1|14658.1|14658|14657|14671.6|14670.6|14649.4|14648.4|2783
1644258300000|2022-02-07 18:25:00|14657.3|14656.3|14671.6|14670.6|14679|14678|14653.1|14652.1|2769
1644258600000|2022-02-07 18:30:00|14671.8|14670.8|14664.8|14663.8|14683.8|14682.8|14658.8|14657.8|3051
1644258900000|2022-02-07 18:35:00|14664.9|14663.9|14673|14672|14678.5|14677.5|14658.3|14657.3|2325
1644259200000|2022-02-07 18:40:00|14672.9|14671.9|14671.6|14670.6|14680.6|14679.6|14668.8|14667.8|1842
1644259500000|2022-02-07 18:45:00|14672.4|14671.4|14651.8|14650.8|14678.1|14677.1|14642.5|14641.5|3330
1644259800000|2022-02-07 18:50:00|14652.3|14651.3|14654|14653|14665.1|14664.1|14644.5|14643.5|2697
1644260100000|2022-02-07 18:55:00|14654.5|14653.5|14681.9|14680.9|14689.4|14688.4|14653.3|14652.3|3717
1644260400000|2022-02-07 19:00:00|14682.3|14681.3|14676.5|14675.5|14687.1|14686.1|14669.3|14668.3|2718
1644260700000|2022-02-07 19:05:00|14676.8|14675.8|14653|14652|14677.6|14676.6|14648.9|14647.9|2774
1644261000000|2022-02-07 19:10:00|14652.8|14651.8|14652.3|14651.3|14665.6|14664.6|14651.5|14650.5|1618
1644261300000|2022-02-07 19:15:00|14652.4|14651.4|14661.9|14660.9|14678.3|14677.3|14647.1|14646.1|2955
1644261600000|2022-02-07 19:20:00|14662|14661|14658.8|14657.8|14672.3|14671.3|14651|14650|2061
1644261900000|2022-02-07 19:25:00|14658.3|14657.3|14705.8|14704.8|14705.9|14704.9|14655.9|14654.9|4201
1644262200000|2022-02-07 19:30:00|14705.6|14704.6|14704.1|14703.1|14714.4|14713.4|14694.1|14693.1|4045
1644262500000|2022-02-07 19:35:00|14704|14703|14696.5|14695.5|14716.4|14715.4|14687.9|14686.9|3432
1644262800000|2022-02-07 19:40:00|14696.8|14695.8|14716.3|14715.3|14721.9|14720.9|14689.8|14688.8|3053
1644263100000|2022-02-07 19:45:00|14716.1|14715.1|14700.6|14699.6|14720.8|14719.8|14698.1|14697.1|2714
1644263400000|2022-02-07 19:50:00|14699.9|14698.9|14699.6|14698.6|14703.1|14702.1|14682|14681|2649
1644263700000|2022-02-07 19:55:00|14699.8|14698.8|14693.5|14692.5|14708.1|14707.1|14689.6|14688.6|3090
1644264000000|2022-02-07 20:00:00|14693.4|14692.4|14710|14709|14710.5|14709.5|14674.6|14673.6|4923
1644264300000|2022-02-07 20:05:00|14709.8|14708.8|14706.5|14705.5|14714.6|14713.6|14685.3|14684.3|3459
1644264600000|2022-02-07 20:10:00|14706.3|14705.3|14739.4|14738.4|14739.9|14738.9|14698.9|14697.9|5061
1644264900000|2022-02-07 20:15:00|14739.1|14738.1|14713.5|14712.5|14741.4|14740.4|14713.3|14712.3|2643
1644265200000|2022-02-07 20:20:00|14713.3|14712.3|14688.8|14687.8|14720.4|14719.4|14682.9|14681.9|3595
1644265500000|2022-02-07 20:25:00|14689|14688|14653.4|14652.4|14698|14697|14643.4|14642.4|5419
1644265800000|2022-02-07 20:30:00|14653.3|14652.3|14654.2|14653.2|14667.3|14666.3|14644.2|14643.2|4996
1644266100000|2022-02-07 20:35:00|14654.5|14653.5|14607.3|14606.3|14665.5|14664.5|14605.2|14604.2|7888
1644266400000|2022-02-07 20:40:00|14607|14606|14598|14597|14615.7|14614.7|14589.7|14588.7|6450
1644266700000|2022-02-07 20:45:00|14597.8|14596.8|14573.9|14572.9|14599.7|14598.7|14571.2|14570.2|6498
1644267000000|2022-02-07 20:50:00|14574|14573|14535.8|14534.8|14602.2|14601.2|14528.5|14527.5|11109
1644267300000|2022-02-07 20:55:00|14535.3|14534.3|14578.7|14577.7|14583|14582|14524.7|14523.7|15674
1644267600000|2022-02-07 21:00:00|14579.2|14577.2|14604.9|14602.9|14607.5|14605.5|14578|14576|6963
1644267900000|2022-02-07 21:05:00|14604.8|14602.8|14601.8|14599.8|14606.8|14604.8|14599.7|14597.7|1686
1644268200000|2022-02-07 21:10:00|14602.5|14600.5|14606.2|14604.2|14609.7|14607.7|14600.9|14598.9|1293
1644268500000|2022-02-07 21:15:00|14606.4|14604.4|14602.4|14600.4|14608.2|14606.2|14599.7|14597.7|581
1644268800000|2022-02-07 21:20:00|14602.7|14600.7|14604.9|14602.9|14605.9|14603.9|14602.2|14600.2|268
1644269100000|2022-02-07 21:25:00|14604.4|14602.4|14607.8|14605.8|14609.2|14607.2|14603.5|14601.5|565
1644269400000|2022-02-07 21:30:00|14607.7|14605.7|14610|14608|14611.8|14609.8|14604.9|14602.9|411
1644269700000|2022-02-07 21:35:00|14610.3|14608.3|14613.9|14611.9|14616.5|14614.5|14608.9|14606.9|642
1644270000000|2022-02-07 21:40:00|14614.4|14612.4|14613.2|14611.2|14615.3|14613.3|14610.7|14608.7|216
1644270300000|2022-02-07 21:45:00|14613.5|14611.5|14614.3|14612.3|14614.7|14612.7|14609.8|14607.8|292
1644270600000|2022-02-07 21:50:00|14614.2|14612.2|14621|14619|14621|14619|14612.4|14610.4|457
1644270900000|2022-02-07 21:55:00|14620.7|14618.7|14616.9|14611.9|14621.8|14619.8|14613.4|14611.4|354
1644271200000|2022-02-07 22:00:00|14616.7|14611.7|14614.2|14609.2|14616.7|14611.7|14613.9|14608.9|0
1644271500000|2022-02-07 22:05:00|14614.6|14609.6|14616.4|14611.4|14616.4|14611.4|14612.7|14607.7|0
1644271800000|2022-02-07 22:10:00|14616.7|14611.7|14614.5|14609.5|14617.4|14612.4|14614.1|14609.1|0
1644272100000|2022-02-07 22:15:00|14614.4|14609.4|14609.3|14604.3|14614.5|14609.5|14608.2|14603.2|0
1644272400000|2022-02-07 22:20:00|14609.6|14604.6|14611.1|14606.1|14612.3|14607.3|14609.5|14604.5|0
1644272700000|2022-02-07 22:25:00|14611|14606|14612.7|14607.7|14612.9|14607.9|14610.7|14605.7|0
1644273000000|2022-02-07 22:30:00|14612.6|14607.6|14612.7|14607.7|14614|14609|14611.7|14606.7|0
1644273300000|2022-02-07 22:35:00|14611.7|14606.7|14612.1|14607.1|14612.7|14607.7|14611.7|14606.7|0
1644273600000|2022-02-07 22:40:00|14612|14607|14611.7|14606.7|14612|14607|14610.9|14605.9|0
1644273900000|2022-02-07 22:45:00|14611.8|14606.8|14613.8|14608.8|14614.2|14609.2|14611.8|14606.8|0
1644274200000|2022-02-07 22:50:00|14613.7|14608.7|14613.9|14608.9|14615.4|14610.4|14613.6|14608.6|0
1644274500000|2022-02-07 22:55:00|14613.8|14608.8|14613.6|14608.6|14613.9|14608.9|14613|14608|0
1644274800000|2022-02-07 23:00:00|14613.4|14611.4|14609.7|14607.7|14620.7|14618.7|14603.4|14601.4|398
1644275100000|2022-02-07 23:05:00|14609.8|14607.8|14601.3|14599.3|14609.9|14607.9|14599.7|14597.7|225
1644275400000|2022-02-07 23:10:00|14602.4|14600.4|14606.7|14604.7|14607.7|14605.7|14600.8|14598.8|249
1644275700000|2022-02-07 23:15:00|14606.8|14604.8|14612.5|14610.5|14613|14611|14605.8|14603.8|174
1644276000000|2022-02-07 23:20:00|14612.7|14610.7|14624.9|14622.9|14627.3|14625.3|14610.8|14608.8|642
1644276300000|2022-02-07 23:25:00|14625.7|14623.7|14622.2|14620.2|14625.9|14623.9|14620.2|14618.2|387
1644276600000|2022-02-07 23:30:00|14622.9|14620.9|14615.9|14613.9|14626.8|14624.8|14614.9|14612.9|369
1644276900000|2022-02-07 23:35:00|14615.8|14613.8|14618.5|14616.5|14621.9|14619.9|14614.5|14612.5|265
1644277200000|2022-02-07 23:40:00|14618.7|14616.7|14621.3|14619.3|14623|14621|14618.2|14616.2|174
1644277500000|2022-02-07 23:45:00|14621.4|14619.4|14625.5|14623.5|14628.8|14626.8|14620.4|14618.4|346
1644277800000|2022-02-07 23:50:00|14625.8|14623.8|14621.9|14619.9|14627.5|14625.5|14621|14619|272
1644278100000|2022-02-07 23:55:00|14621.7|14619.7|14624.5|14622.5|14626.5|14624.5|14618.7|14616.7|319
1644278400000|2022-02-08 00:00:00|14624.4|14622.4|14630.9|14628.9|14635.2|14633.2|14624.4|14622.4|676
1644278700000|2022-02-08 00:05:00|14631|14629|14625.5|14623.5|14632|14630|14623.8|14621.8|215
1644279000000|2022-02-08 00:10:00|14625.3|14623.3|14621.9|14619.9|14627.2|14625.2|14619.3|14617.3|237
1644279300000|2022-02-08 00:15:00|14621.8|14619.8|14627.9|14625.9|14628.9|14626.9|14621.7|14619.7|307
1644279600000|2022-02-08 00:20:00|14627.8|14625.8|14603.2|14601.2|14629|14627|14600.7|14598.7|873
1644279900000|2022-02-08 00:25:00|14603.5|14601.5|14608.4|14606.4|14611.2|14609.2|14601.9|14599.9|485
1644280200000|2022-02-08 00:30:00|14608.3|14606.3|14612.8|14610.8|14615.3|14613.3|14608.3|14606.3|306
1644280500000|2022-02-08 00:35:00|14613.7|14611.7|14612|14610|14615|14613|14606.8|14604.8|322
1644280800000|2022-02-08 00:40:00|14612.2|14610.2|14614.9|14612.9|14614.9|14612.9|14608.8|14606.8|204
1644281100000|2022-02-08 00:45:00|14615.2|14613.2|14621.7|14619.7|14623.2|14621.2|14611.9|14609.9|299
1644281400000|2022-02-08 00:50:00|14622.3|14620.3|14616.7|14614.7|14622.3|14620.3|14615.3|14613.3|241
1644281700000|2022-02-08 00:55:00|14616.9|14614.9|14617.3|14615.3|14619.8|14617.8|14612.8|14610.8|272
1644282000000|2022-02-08 01:00:00|14617.2|14615.2|14609.9|14607.9|14617.3|14615.3|14605.2|14603.2|355
1644282300000|2022-02-08 01:05:00|14610|14608|14603.3|14601.3|14611.3|14609.3|14603.3|14601.3|298
1644282600000|2022-02-08 01:10:00|14603.2|14601.2|14607.2|14605.2|14607.9|14605.9|14595.2|14593.2|757
1644282900000|2022-02-08 01:15:00|14607|14605|14608.8|14606.8|14609.5|14607.5|14604.8|14602.8|192
1644283200000|2022-02-08 01:20:00|14608.7|14606.7|14602.7|14600.7|14611.2|14609.2|14602.7|14600.7|242
1644283500000|2022-02-08 01:25:00|14602.5|14600.5|14595.3|14593.3|14603|14601|14585.4|14583.4|823
1644283800000|2022-02-08 01:30:00|14595.2|14593.2|14587.4|14585.4|14595.2|14593.2|14583.8|14581.8|442
1644284100000|2022-02-08 01:35:00|14587.5|14585.5|14600.4|14598.4|14600.7|14598.7|14587.2|14585.2|399
1644284400000|2022-02-08 01:40:00|14600.5|14598.5|14597.3|14595.3|14610.7|14608.7|14597.3|14595.3|655
1644284700000|2022-02-08 01:45:00|14597.5|14595.5|14589|14587|14598.2|14596.2|14584.5|14582.5|433
1644285000000|2022-02-08 01:50:00|14588.9|14586.9|14586.3|14584.3|14591.2|14589.2|14578.5|14576.5|628
1644285300000|2022-02-08 01:55:00|14586.4|14584.4|14586.7|14584.7|14589.7|14587.7|14582.2|14580.2|323
1644285600000|2022-02-08 02:00:00|14587.3|14585.3|14580.7|14578.7|14596|14594|14579.4|14577.4|668
1644285900000|2022-02-08 02:05:00|14580.8|14578.8|14584.7|14582.7|14585.9|14583.9|14574.5|14572.5|742
1644286200000|2022-02-08 02:10:00|14584.8|14582.8|14583.7|14581.7|14584.8|14582.8|14576.8|14574.8|352
1644286500000|2022-02-08 02:15:00|14583.5|14581.5|14576.5|14574.5|14583.9|14581.9|14576|14574|278
1644286800000|2022-02-08 02:20:00|14576.7|14574.7|14594.7|14592.7|14599.3|14597.3|14571.3|14569.3|1144
1644287100000|2022-02-08 02:25:00|14595|14593|14599.8|14597.8|14601|14599|14592.8|14590.8|321
1644287400000|2022-02-08 02:30:00|14600|14598|14594|14592|14600.2|14598.2|14592.3|14590.3|301
1644287700000|2022-02-08 02:35:00|14594.2|14592.2|14598.2|14596.2|14598.2|14596.2|14591.4|14589.4|222
1644288000000|2022-02-08 02:40:00|14597.7|14595.7|14601.4|14599.4|14603.8|14601.8|14595.3|14593.3|374
1644288300000|2022-02-08 02:45:00|14601.5|14599.5|14604.9|14602.9|14609.2|14607.2|14600.5|14598.5|410
1644288600000|2022-02-08 02:50:00|14604.8|14602.8|14603.2|14601.2|14606|14604|14601.7|14599.7|296
1644288900000|2022-02-08 02:55:00|14603|14601|14602.3|14600.3|14606|14604|14601.9|14599.9|177
1644289200000|2022-02-08 03:00:00|14602.9|14600.9|14599.5|14597.5|14605.5|14603.5|14594.3|14592.3|373
1644289500000|2022-02-08 03:05:00|14599|14597|14593.7|14591.7|14601.2|14599.2|14592.2|14590.2|191
1644289800000|2022-02-08 03:10:00|14593.5|14591.5|14593.7|14591.7|14597.2|14595.2|14591.7|14589.7|223
1644290100000|2022-02-08 03:15:00|14593.9|14591.9|14596.7|14594.7|14601|14599|14593.9|14591.9|168
1644290400000|2022-02-08 03:20:00|14596.5|14594.5|14600.4|14598.4|14601.9|14599.9|14594.9|14592.9|287
1644290700000|2022-02-08 03:25:00|14600.3|14598.3|14607.4|14605.4|14608.4|14606.4|14597.8|14595.8|331
1644291000000|2022-02-08 03:30:00|14607.3|14605.3|14606.8|14604.8|14611.5|14609.5|14605.3|14603.3|300
1644291300000|2022-02-08 03:35:00|14607.2|14605.2|14610.3|14608.3|14614.7|14612.7|14606.9|14604.9|310
1644291600000|2022-02-08 03:40:00|14610.2|14608.2|14606.5|14604.5|14610.9|14608.9|14605.7|14603.7|136
1644291900000|2022-02-08 03:45:00|14606.7|14604.7|14597.2|14595.2|14606.9|14604.9|14592|14590|585
1644292200000|2022-02-08 03:50:00|14597|14595|14588.3|14586.3|14597.7|14595.7|14588.3|14586.3|367
1644292500000|2022-02-08 03:55:00|14587.8|14585.8|14595.7|14593.7|14599.8|14597.8|14587.3|14585.3|571
1644292800000|2022-02-08 04:00:00|14596.2|14594.2|14598.8|14596.8|14602.2|14600.2|14593.3|14591.3|545
1644293100000|2022-02-08 04:05:00|14598.9|14596.9|14597.2|14595.2|14603.2|14601.2|14593.9|14591.9|406
1644293400000|2022-02-08 04:10:00|14597|14595|14597.8|14595.8|14599.2|14597.2|14594|14592|157
1644293700000|2022-02-08 04:15:00|14597.9|14595.9|14596.3|14594.3|14600.9|14598.9|14595.3|14593.3|210
1644294000000|2022-02-08 04:20:00|14596.2|14594.2|14590|14588|14597.2|14595.2|14588.3|14586.3|373
1644294300000|2022-02-08 04:25:00|14590.2|14588.2|14589.9|14587.9|14594.8|14592.8|14587.4|14585.4|373
1644294600000|2022-02-08 04:30:00|14590.2|14588.2|14592.8|14590.8|14594.3|14592.3|14589.2|14587.2|95
1644294900000|2022-02-08 04:35:00|14592.9|14590.9|14590.5|14588.5|14595.4|14593.4|14590.2|14588.2|242
1644295200000|2022-02-08 04:40:00|14590.9|14588.9|14590.9|14588.9|14597|14595|14589.5|14587.5|196
1644295500000|2022-02-08 04:45:00|14590.5|14588.5|14595.7|14593.7|14597.4|14595.4|14589.7|14587.7|208
1644295800000|2022-02-08 04:50:00|14595.8|14593.8|14588.9|14586.9|14596.8|14594.8|14586.7|14584.7|270
1644296100000|2022-02-08 04:55:00|14589|14587|14590.8|14588.8|14592.7|14590.7|14586|14584|275
1644296400000|2022-02-08 05:00:00|14590.7|14588.7|14583.4|14581.4|14593.3|14591.3|14580.9|14578.9|379
1644296700000|2022-02-08 05:05:00|14582.9|14580.9|14590.3|14588.3|14591.7|14589.7|14580.3|14578.3|260
1644297000000|2022-02-08 05:10:00|14590.4|14588.4|14586.4|14584.4|14590.8|14588.8|14584.4|14582.4|175
1644297300000|2022-02-08 05:15:00|14586.7|14584.7|14577|14575|14586.8|14584.8|14575.4|14573.4|380
1644297600000|2022-02-08 05:20:00|14577.2|14575.2|14570.8|14568.8|14578.8|14576.8|14569.5|14567.5|487
1644297900000|2022-02-08 05:25:00|14570.5|14568.5|14570.4|14568.4|14573|14571|14561.5|14559.5|731
1644298200000|2022-02-08 05:30:00|14570.3|14568.3|14559.5|14557.5|14570.3|14568.3|14559.3|14557.3|744
1644298500000|2022-02-08 05:35:00|14559.7|14557.7|14554.8|14552.8|14560.2|14558.2|14550.8|14548.8|676
1644298800000|2022-02-08 05:40:00|14554.9|14552.9|14556.8|14554.8|14559.2|14557.2|14552.9|14550.9|305
1644299100000|2022-02-08 05:45:00|14556.7|14554.7|14560.7|14558.7|14562.7|14560.7|14554|14552|440
1644299400000|2022-02-08 05:50:00|14560.8|14558.8|14565.3|14563.3|14566.5|14564.5|14560.3|14558.3|391
1644299700000|2022-02-08 05:55:00|14565.7|14563.7|14568.5|14566.5|14573|14571|14564.5|14562.5|469
1644300000000|2022-02-08 06:00:00|14567.8|14565.8|14571.2|14569.2|14572.2|14570.2|14556|14554|536
1644300300000|2022-02-08 06:05:00|14571.3|14569.3|14575.2|14573.2|14577.7|14575.7|14568.7|14566.7|466
1644300600000|2022-02-08 06:10:00|14575|14573|14579.8|14577.8|14586.5|14584.5|14574.9|14572.9|556
1644300900000|2022-02-08 06:15:00|14580|14578|14581.4|14579.4|14585.5|14583.5|14577.7|14575.7|242
1644301200000|2022-02-08 06:20:00|14581|14579|14577.3|14575.3|14585.9|14583.9|14573.5|14571.5|248
1644301500000|2022-02-08 06:25:00|14577.2|14575.2|14585.4|14583.4|14587.8|14585.8|14576.7|14574.7|191
1644301800000|2022-02-08 06:30:00|14585.5|14583.5|14587.5|14585.5|14592.9|14590.9|14580.2|14578.2|360
1644302100000|2022-02-08 06:35:00|14587.4|14585.4|14588.5|14586.5|14594|14592|14586.8|14584.8|322
1644302400000|2022-02-08 06:40:00|14587.8|14585.8|14591.3|14589.3|14592.4|14590.4|14585.7|14583.7|258
1644302700000|2022-02-08 06:45:00|14591.8|14589.8|14584.5|14582.5|14595.8|14593.8|14584|14582|327
1644303000000|2022-02-08 06:50:00|14584|14582|14585|14583|14589.7|14587.7|14580|14578|290
1644303300000|2022-02-08 06:55:00|14585.2|14583.2|14582.2|14580.2|14589|14587|14578.2|14576.2|207
1644303600000|2022-02-08 07:00:00|14582|14580|14575.5|14573.5|14588.5|14586.5|14572|14570|719
1644303900000|2022-02-08 07:05:00|14575.3|14573.3|14588.7|14586.7|14593.7|14591.7|14574.5|14572.5|464
1644304200000|2022-02-08 07:10:00|14588.9|14586.9|14607.2|14605.2|14609.7|14607.7|14588.7|14586.7|874
1644304500000|2022-02-08 07:15:00|14606.7|14604.7|14602.9|14600.9|14607.7|14605.7|14598.2|14596.2|300
1644304800000|2022-02-08 07:20:00|14603|14601|14594.8|14592.8|14609.9|14607.9|14590.9|14588.9|516
1644305100000|2022-02-08 07:25:00|14594.7|14592.7|14585|14583|14595.2|14593.2|14584|14582|427
1644305400000|2022-02-08 07:30:00|14585.2|14583.2|14572.7|14570.7|14585.9|14583.9|14563.4|14561.4|883
1644305700000|2022-02-08 07:35:00|14572.8|14570.8|14564.4|14562.4|14574|14572|14559.2|14557.2|592
1644306000000|2022-02-08 07:40:00|14564.8|14562.8|14566|14564|14571.2|14569.2|14559|14557|496
1644306300000|2022-02-08 07:45:00|14566.2|14564.2|14562.8|14560.8|14573.9|14571.9|14553|14551|680
1644306600000|2022-02-08 07:50:00|14562.7|14560.7|14577.9|14575.9|14578.3|14576.3|14562|14560|570
1644306900000|2022-02-08 07:55:00|14578|14576|14571.4|14569.4|14581.5|14579.5|14568.9|14566.9|479
1644307200000|2022-02-08 08:00:00|14570.8|14568.8|14585.5|14583.5|14591.8|14589.8|14556.8|14554.8|1745
1644307500000|2022-02-08 08:05:00|14585.7|14583.7|14570|14568|14588.5|14586.5|14567.5|14565.5|1060
1644307800000|2022-02-08 08:10:00|14570.4|14568.4|14578.3|14576.3|14583.3|14581.3|14569.3|14567.3|849
1644308100000|2022-02-08 08:15:00|14578.5|14576.5|14572.8|14570.8|14589.4|14587.4|14566.8|14564.8|1018
1644308400000|2022-02-08 08:20:00|14572.9|14570.9|14594.8|14592.8|14602.5|14600.5|14572.9|14570.9|1024
1644308700000|2022-02-08 08:25:00|14594.7|14592.7|14598.7|14596.7|14601.3|14599.3|14586.3|14584.3|951
1644309000000|2022-02-08 08:30:00|14598.2|14596.2|14590.2|14588.2|14607.4|14605.4|14585.2|14583.2|917
1644309300000|2022-02-08 08:35:00|14589.7|14587.7|14598.4|14596.4|14603.8|14601.8|14585.3|14583.3|635
1644309600000|2022-02-08 08:40:00|14598.2|14596.2|14584.2|14582.2|14605.9|14603.9|14582.4|14580.4|825
1644309900000|2022-02-08 08:45:00|14584|14582|14615.3|14613.3|14616.2|14614.2|14583.3|14581.3|1006
1644310200000|2022-02-08 08:50:00|14615.4|14613.4|14598.9|14596.9|14615.4|14613.4|14593|14591|847
1644310500000|2022-02-08 08:55:00|14599|14597|14597.5|14595.5|14605.5|14603.5|14590.3|14588.3|408
1644310800000|2022-02-08 09:00:00|14597.4|14595.4|14608.7|14606.7|14612.2|14610.2|14597|14595|745
1644311100000|2022-02-08 09:05:00|14608.8|14606.8|14607.9|14605.9|14612.4|14610.4|14600|14598|634
1644311400000|2022-02-08 09:10:00|14607.4|14605.4|14604.5|14602.5|14611|14609|14601.8|14599.8|494
1644311700000|2022-02-08 09:15:00|14604.7|14602.7|14617.2|14615.2|14622.5|14620.5|14604.4|14602.4|767
1644312000000|2022-02-08 09:20:00|14615.9|14613.9|14619|14617|14625.5|14623.5|14611.9|14609.9|693
1644312300000|2022-02-08 09:25:00|14619.2|14617.2|14604.9|14602.9|14624|14622|14603.9|14601.9|669
1644312600000|2022-02-08 09:30:00|14604.8|14602.8|14601.7|14599.7|14611.2|14609.2|14599.2|14597.2|642
1644312900000|2022-02-08 09:35:00|14601.8|14599.8|14602.9|14600.9|14604.8|14602.8|14597.7|14595.7|353
1644313200000|2022-02-08 09:40:00|14602.4|14600.4|14594|14592|14608|14606|14589.8|14587.8|551
1644313500000|2022-02-08 09:45:00|14594.2|14592.2|14593.7|14591.7|14598.5|14596.5|14590.3|14588.3|452
1644313800000|2022-02-08 09:50:00|14593.2|14591.2|14593.7|14591.7|14631.8|14629.8|14590.8|14588.8|2668
1644314100000|2022-02-08 09:55:00|14593.5|14591.5|14582.9|14580.9|14594.5|14592.5|14575.4|14573.4|1269
1644314400000|2022-02-08 10:00:00|14582.8|14580.8|14570.3|14568.3|14582.8|14580.8|14565.8|14563.8|1179
1644314700000|2022-02-08 10:05:00|14570.2|14568.2|14578.4|14576.4|14578.5|14576.5|14569.8|14567.8|596
1644315000000|2022-02-08 10:10:00|14578.5|14576.5|14569.4|14567.4|14580.3|14578.3|14568.8|14566.8|421
1644315300000|2022-02-08 10:15:00|14569.5|14567.5|14563.8|14561.8|14572.7|14570.7|14555|14553|967
1644315600000|2022-02-08 10:20:00|14563.9|14561.9|14558.4|14556.4|14569.4|14567.4|14556.8|14554.8|763
1644315900000|2022-02-08 10:25:00|14558.5|14556.5|14576.5|14574.5|14580.3|14578.3|14558.2|14556.2|676
1644316200000|2022-02-08 10:30:00|14576.4|14574.4|14585.9|14583.9|14590.8|14588.8|14576|14574|933
1644316500000|2022-02-08 10:35:00|14586|14584|14584.7|14582.7|14588.2|14586.2|14582|14580|354
1644316800000|2022-02-08 10:40:00|14584.8|14582.8|14585.9|14583.9|14590|14588|14581.5|14579.5|464
1644317100000|2022-02-08 10:45:00|14586.3|14584.3|14595|14593|14595.7|14593.7|14585.3|14583.3|453
1644317400000|2022-02-08 10:50:00|14595.2|14593.2|14580.7|14578.7|14599.5|14597.5|14579.2|14577.2|595
1644317700000|2022-02-08 10:55:00|14580.5|14578.5|14584.5|14582.5|14586.9|14584.9|14579.8|14577.8|270
1644318000000|2022-02-08 11:00:00|14584.7|14582.7|14584.8|14582.8|14588.9|14586.9|14562.2|14560.2|1122
1644318300000|2022-02-08 11:05:00|14584.2|14582.2|14573.3|14571.3|14593.2|14591.2|14572.2|14570.2|923
1644318600000|2022-02-08 11:10:00|14573.4|14571.4|14570.9|14568.9|14577.5|14575.5|14565.8|14563.8|757
1644318900000|2022-02-08 11:15:00|14570.8|14568.8|14569.2|14567.2|14577.8|14575.8|14562.2|14560.2|513
1644319200000|2022-02-08 11:20:00|14569.3|14567.3|14560.8|14558.8|14572.7|14570.7|14558.5|14556.5|745
1644319500000|2022-02-08 11:25:00|14560.5|14558.5|14557.8|14555.8|14560.7|14558.7|14548.4|14546.4|1206
1644319800000|2022-02-08 11:30:00|14557|14555|14563.4|14561.4|14572.2|14570.2|14555.5|14553.5|912
1644320100000|2022-02-08 11:35:00|14563.5|14561.5|14536.2|14534.2|14567.7|14565.7|14532.8|14530.8|1438
1644320400000|2022-02-08 11:40:00|14536|14534|14548.7|14546.7|14563|14561|14535.8|14533.8|1722
1644320700000|2022-02-08 11:45:00|14548.8|14546.8|14531.7|14529.7|14549.2|14547.2|14528.7|14526.7|1644
1644321000000|2022-02-08 11:50:00|14531.2|14529.2|14536.9|14534.9|14540|14538|14523.8|14521.8|1319
1644321300000|2022-02-08 11:55:00|14535.7|14533.7|14544.9|14542.9|14547.7|14545.7|14529.5|14527.5|798
1644321600000|2022-02-08 12:00:00|14544.3|14542.3|14527|14525|14546.2|14544.2|14526|14524|1034
1644321900000|2022-02-08 12:05:00|14527.3|14525.3|14537.7|14535.7|14540.7|14538.7|14522.5|14520.5|1125
1644322200000|2022-02-08 12:10:00|14537.5|14535.5|14537.3|14535.3|14545.9|14543.9|14531.2|14529.2|693
1644322500000|2022-02-08 12:15:00|14537|14535|14521.2|14519.2|14538.5|14536.5|14497.7|14495.7|3236
1644322800000|2022-02-08 12:20:00|14521.3|14519.3|14506.7|14504.7|14522.5|14520.5|14498.8|14496.8|1711
1644323100000|2022-02-08 12:25:00|14506.8|14504.8|14515.4|14513.4|14517.5|14515.5|14498.7|14496.7|845
1644323400000|2022-02-08 12:30:00|14515.2|14513.2|14519.7|14517.7|14523|14521|14510.8|14508.8|914
1644323700000|2022-02-08 12:35:00|14519.5|14517.5|14524.5|14522.5|14524.7|14522.7|14510.5|14508.5|588
1644324000000|2022-02-08 12:40:00|14525|14523|14511.4|14509.4|14525|14523|14511.4|14509.4|605
1644324300000|2022-02-08 12:45:00|14511|14509|14520.9|14518.9|14524.4|14522.4|14507.9|14505.9|850
1644324600000|2022-02-08 12:50:00|14521|14519|14515|14513|14526.2|14524.2|14508.7|14506.7|794
1644324900000|2022-02-08 12:55:00|14513.3|14511.3|14532|14530|14536.8|14534.8|14512.8|14510.8|1234
1644325200000|2022-02-08 13:00:00|14532.4|14530.4|14537.5|14535.5|14545.2|14543.2|14528.9|14526.9|1210
1644325500000|2022-02-08 13:05:00|14537.4|14535.4|14549.5|14547.5|14557.9|14555.9|14535.4|14533.4|1914
1644325800000|2022-02-08 13:10:00|14549.7|14547.7|14552.3|14550.3|14554.8|14552.8|14546.5|14544.5|692
1644326100000|2022-02-08 13:15:00|14552|14550|14555.9|14553.9|14557.8|14555.8|14548.2|14546.2|1070
1644326400000|2022-02-08 13:20:00|14556|14554|14544.9|14542.9|14560.2|14558.2|14544.4|14542.4|1357
1644326700000|2022-02-08 13:25:00|14545|14543|14539|14537|14545.9|14543.9|14536.9|14534.9|1191
1644327000000|2022-02-08 13:30:00|14539.2|14537.2|14536|14534|14541.4|14539.4|14526.3|14524.3|1239
1644327300000|2022-02-08 13:35:00|14535.8|14533.8|14533.3|14531.3|14543.8|14541.8|14530.7|14528.7|1039
1644327600000|2022-02-08 13:40:00|14533.8|14531.8|14525.4|14523.4|14534.9|14532.9|14523|14521|1064
1644327900000|2022-02-08 13:45:00|14525.3|14523.3|14521|14519|14527.9|14525.9|14518.2|14516.2|1081
1644328200000|2022-02-08 13:50:00|14521.2|14519.2|14530.3|14528.3|14539.2|14537.2|14511.8|14509.8|1860
1644328500000|2022-02-08 13:55:00|14530.2|14528.2|14541.2|14539.2|14546.4|14544.4|14529|14527|1359
1644328800000|2022-02-08 14:00:00|14541.3|14539.3|14540.3|14538.3|14548|14546|14539.8|14537.8|966
1644329100000|2022-02-08 14:05:00|14540.2|14538.2|14534.5|14532.5|14545|14543|14532.7|14530.7|965
1644329400000|2022-02-08 14:10:00|14534.7|14532.7|14526.7|14524.7|14540.8|14538.8|14524.9|14522.9|1506
1644329700000|2022-02-08 14:15:00|14526.8|14524.8|14522.9|14520.9|14527.4|14525.4|14521.8|14519.8|1020
1644330000000|2022-02-08 14:20:00|14523|14521|14530|14528|14533|14531|14520.3|14518.3|888
1644330300000|2022-02-08 14:25:00|14529|14527|14528.9|14526.9|14541.5|14539.5|14521.9|14519.9|2532
1644330600000|2022-02-08 14:30:00|14528.8|14526.8|14525.5|14524.5|14576.4|14575.4|14514.2|14513.2|17617
1644330900000|2022-02-08 14:35:00|14525.7|14524.7|14579.3|14578.3|14594.2|14593.2|14524.5|14523.5|13541
1644331200000|2022-02-08 14:40:00|14579|14578|14561.3|14560.3|14600.8|14599.8|14543.5|14542.5|11600
1644331500000|2022-02-08 14:45:00|14560.8|14559.8|14558.8|14557.8|14593.5|14592.5|14548|14547|10520
1644331800000|2022-02-08 14:50:00|14559|14558|14550.3|14549.3|14571.3|14570.3|14534.8|14533.8|10555
1644332100000|2022-02-08 14:55:00|14549.8|14548.8|14534.7|14533.7|14568.9|14567.9|14528.3|14527.3|8472
1644332400000|2022-02-08 15:00:00|14534.8|14533.8|14492.3|14491.3|14535.8|14534.8|14481.3|14480.3|13895
1644332700000|2022-02-08 15:05:00|14492|14491|14508.5|14507.5|14523.2|14522.2|14480.5|14479.5|8963
1644333000000|2022-02-08 15:10:00|14510.3|14509.3|14515.5|14514.5|14528.2|14527.2|14492.2|14491.2|8341
1644333300000|2022-02-08 15:15:00|14515.1|14514.1|14554|14553|14570.8|14569.8|14513.6|14512.6|11786
1644333600000|2022-02-08 15:20:00|14554.3|14553.3|14550.5|14549.5|14562.5|14561.5|14541.8|14540.8|6628
1644333900000|2022-02-08 15:25:00|14550.6|14549.6|14517.5|14516.5|14556.2|14555.2|14501.7|14500.7|8800
1644334200000|2022-02-08 15:30:00|14517.7|14516.7|14506.3|14505.3|14528|14527|14504.1|14503.1|6318
1644334500000|2022-02-08 15:35:00|14506.6|14505.6|14541.6|14540.6|14551.5|14550.5|14488|14487|9868
1644334800000|2022-02-08 15:40:00|14540.8|14539.8|14565.3|14564.3|14570.2|14569.2|14531.1|14530.1|6943
1644335100000|2022-02-08 15:45:00|14565.2|14564.2|14607.2|14606.2|14618.8|14617.8|14565.1|14564.1|11358
1644335400000|2022-02-08 15:50:00|14607.5|14606.5|14630.6|14629.6|14641.7|14640.7|14596.8|14595.8|8634
1644335700000|2022-02-08 15:55:00|14630.7|14629.7|14621.7|14620.7|14633.6|14632.6|14618.8|14617.8|5335
1644336000000|2022-02-08 16:00:00|14621.5|14620.5|14661.2|14660.2|14662.5|14661.5|14619.5|14618.5|8838
1644336300000|2022-02-08 16:05:00|14661.1|14660.1|14668.8|14667.8|14671.1|14670.1|14644.2|14643.2|7071
1644336600000|2022-02-08 16:10:00|14668.6|14667.6|14679.8|14678.8|14684.2|14683.2|14651|14650|7372
1644336900000|2022-02-08 16:15:00|14679.7|14678.7|14691.1|14690.1|14696|14695|14672|14671|7484
1644337200000|2022-02-08 16:20:00|14690.6|14689.6|14675.1|14674.1|14692.3|14691.3|14664|14663|5221
1644337500000|2022-02-08 16:25:00|14675.2|14674.2|14682|14681|14683.6|14682.6|14663.3|14662.3|4089
1644337800000|2022-02-08 16:30:00|14679.8|14678.8|14699.1|14698.1|14711.5|14710.5|14677.3|14676.3|6305
1644338100000|2022-02-08 16:35:00|14699.2|14698.2|14705.3|14704.3|14715.7|14714.7|14689|14688|5412
1644338400000|2022-02-08 16:40:00|14705.1|14704.1|14706.2|14705.2|14715|14714|14695|14694|4450
1644338700000|2022-02-08 16:45:00|14706.3|14705.3|14702.7|14701.7|14719.1|14718.1|14701.5|14700.5|3825
1644339000000|2022-02-08 16:50:00|14702.5|14701.5|14701.3|14700.3|14717.2|14716.2|14689.5|14688.5|5133
1644339300000|2022-02-08 16:55:00|14701.6|14700.6|14704|14703|14711.5|14710.5|14695.1|14694.1|3663
1644339600000|2022-02-08 17:00:00|14704.1|14703.1|14705.3|14704.3|14728.3|14727.3|14699.1|14698.1|4907
1644339900000|2022-02-08 17:05:00|14705.2|14704.2|14683.6|14682.6|14706.7|14705.7|14676.1|14675.1|5075
1644340200000|2022-02-08 17:10:00|14683.7|14682.7|14683.6|14682.6|14696.7|14695.7|14677.2|14676.2|4307
1644340500000|2022-02-08 17:15:00|14683.7|14682.7|14701.2|14700.2|14703.3|14702.3|14674.2|14673.2|3266
1644340800000|2022-02-08 17:20:00|14701.1|14700.1|14704.1|14703.1|14714|14713|14694|14693|3073
1644341100000|2022-02-08 17:25:00|14704.2|14703.2|14715.1|14714.1|14717|14716|14700|14699|2708
1644341400000|2022-02-08 17:30:00|14715|14714|14740.6|14739.6|14745|14744|14715|14714|6097
1644341700000|2022-02-08 17:35:00|14740.5|14739.5|14765|14764|14770.2|14769.2|14738.2|14737.2|5863
1644342000000|2022-02-08 17:40:00|14764.8|14763.8|14758.7|14757.7|14773.1|14772.1|14757.8|14756.8|4496
1644342300000|2022-02-08 17:45:00|14759.5|14758.5|14750.7|14749.7|14768.7|14767.7|14747.2|14746.2|3653
1644342600000|2022-02-08 17:50:00|14751.2|14750.2|14748.9|14747.9|14754.4|14753.4|14744.8|14743.8|2185
1644342900000|2022-02-08 17:55:00|14749|14748|14736.1|14735.1|14750.2|14749.2|14731.7|14730.7|2796
1644343200000|2022-02-08 18:00:00|14736|14735|14726.4|14725.4|14736.5|14735.5|14718.1|14717.1|3694
1644343500000|2022-02-08 18:05:00|14725.6|14724.6|14717.6|14716.6|14726.9|14725.9|14710.2|14709.2|3814
1644343800000|2022-02-08 18:10:00|14718.1|14717.1|14730|14729|14731.7|14730.7|14705.9|14704.9|3427
1644344100000|2022-02-08 18:15:00|14730.1|14729.1|14701.9|14700.9|14730.1|14729.1|14684.2|14683.2|7673
1644344400000|2022-02-08 18:20:00|14702.4|14701.4|14699|14698|14708.7|14707.7|14692.5|14691.5|2942
1644344700000|2022-02-08 18:25:00|14699.1|14698.1|14697.7|14696.7|14705.6|14704.6|14686.1|14685.1|2710
1644345000000|2022-02-08 18:30:00|14697.9|14696.9|14712.2|14711.2|14716.4|14715.4|14697.9|14696.9|3303
1644345300000|2022-02-08 18:35:00|14712.4|14711.4|14696.6|14695.6|14726.9|14725.9|14688.6|14687.6|4803
1644345600000|2022-02-08 18:40:00|14696.7|14695.7|14689|14688|14702.4|14701.4|14678.4|14677.4|3954
1644345900000|2022-02-08 18:45:00|14688.9|14687.9|14699.2|14698.2|14701.9|14700.9|14679.7|14678.7|3030
1644346200000|2022-02-08 18:50:00|14699.1|14698.1|14685.1|14684.1|14699.4|14698.4|14672.6|14671.6|3181
1644346500000|2022-02-08 18:55:00|14685.2|14684.2|14704.4|14703.4|14705.9|14704.9|14684.4|14683.4|2942
1644346800000|2022-02-08 19:00:00|14703.9|14702.9|14722.7|14721.7|14722.7|14721.7|14700.9|14699.9|3604
1644347100000|2022-02-08 19:05:00|14722.9|14721.9|14716.4|14715.4|14732.4|14731.4|14713|14712|3177
1644347400000|2022-02-08 19:10:00|14716.1|14715.1|14713.9|14712.9|14718.4|14717.4|14706.9|14705.9|2673
1644347700000|2022-02-08 19:15:00|14714.1|14713.1|14698.4|14697.4|14717.1|14716.1|14689.4|14688.4|3526
1644348000000|2022-02-08 19:20:00|14697.1|14696.1|14668.7|14667.7|14698.4|14697.4|14659.9|14658.9|5637
1644348300000|2022-02-08 19:25:00|14668.9|14667.9|14649.7|14648.7|14669.9|14668.9|14645.2|14644.2|4954
1644348600000|2022-02-08 19:30:00|14649|14648|14669.1|14668.1|14672.6|14671.6|14642.4|14641.4|4844
1644348900000|2022-02-08 19:35:00|14669|14668|14639.5|14638.5|14677.7|14676.7|14633|14632|6344
1644349200000|2022-02-08 19:40:00|14639.9|14638.9|14657.1|14656.1|14659.5|14658.5|14639.9|14638.9|4365
1644349500000|2022-02-08 19:45:00|14657|14656|14659.9|14658.9|14666.2|14665.2|14640.9|14639.9|4432
1644349800000|2022-02-08 19:50:00|14659.7|14658.7|14673.4|14672.4|14678.9|14677.9|14655.6|14654.6|4152
1644350100000|2022-02-08 19:55:00|14673.9|14672.9|14657.9|14656.9|14677.7|14676.7|14648.9|14647.9|4400
1644350400000|2022-02-08 20:00:00|14658|14657|14660.9|14659.9|14670.9|14669.9|14627.1|14626.1|6391
1644350700000|2022-02-08 20:05:00|14661|14660|14674.7|14673.7|14679.9|14678.9|14647.9|14646.9|4482
1644351000000|2022-02-08 20:10:00|14674.4|14673.4|14723.4|14722.4|14727.2|14726.2|14672|14671|7540
1644351300000|2022-02-08 20:15:00|14723.2|14722.2|14727.7|14726.7|14742|14741|14716.2|14715.2|6016
1644351600000|2022-02-08 20:20:00|14726.9|14725.9|14717.2|14716.2|14733.3|14732.3|14706.7|14705.7|4342
1644351900000|2022-02-08 20:25:00|14716.9|14715.9|14709.4|14708.4|14720.8|14719.8|14692.4|14691.4|4750
1644352200000|2022-02-08 20:30:00|14709.6|14708.6|14733.4|14732.4|14744.7|14743.7|14702.7|14701.7|6053
1644352500000|2022-02-08 20:35:00|14733.6|14732.6|14725.1|14724.1|14735.1|14734.1|14712.1|14711.1|4122
1644352800000|2022-02-08 20:40:00|14724.7|14723.7|14729.6|14728.6|14750.4|14749.4|14724.7|14723.7|5140
1644353100000|2022-02-08 20:45:00|14728.7|14727.7|14736.3|14735.3|14746.1|14745.1|14716.2|14715.2|5035
1644353400000|2022-02-08 20:50:00|14736.2|14735.2|14769.4|14768.4|14774.7|14773.7|14715.9|14714.9|9114
1644353700000|2022-02-08 20:55:00|14768.1|14767.1|14743.9|14742.9|14786.1|14785.1|14737.6|14736.6|14313
1644354000000|2022-02-08 21:00:00|14743.5|14742.5|14750.5|14748.5|14755.1|14753.1|14730.8|14728.8|5410
1644354300000|2022-02-08 21:05:00|14750.6|14748.6|14765.9|14763.9|14769.4|14767.4|14750.6|14748.6|1916
1644354600000|2022-02-08 21:10:00|14765.5|14763.5|14751.1|14749.1|14766.9|14764.9|14750|14748|1572
1644354900000|2022-02-08 21:15:00|14751.3|14749.3|14756|14754|14759.1|14757.1|14749.3|14747.3|391
1644355200000|2022-02-08 21:20:00|14756.4|14754.4|14753.1|14751.1|14758.6|14756.6|14750.6|14748.6|376
1644355500000|2022-02-08 21:25:00|14753.3|14751.3|14754.1|14752.1|14756|14754|14751.4|14749.4|194
1644355800000|2022-02-08 21:30:00|14753.4|14751.4|14754.5|14752.5|14757.4|14755.4|14753.1|14751.1|286
1644356100000|2022-02-08 21:35:00|14754.4|14752.4|14754|14752|14756.1|14754.1|14753.1|14751.1|219
1644356400000|2022-02-08 21:40:00|14754.1|14752.1|14752.3|14750.3|14755.3|14753.3|14751.3|14749.3|220
1644356700000|2022-02-08 21:45:00|14752|14750|14753.1|14751.1|14755.1|14753.1|14751.9|14749.9|167
1644357000000|2022-02-08 21:50:00|14753.3|14751.3|14753.6|14751.6|14754.8|14752.8|14751.5|14749.5|224
1644357300000|2022-02-08 21:55:00|14753.8|14751.8|14757.5|14752.5|14757.5|14754.4|14752.3|14750.3|254
1644357600000|2022-02-08 22:00:00|14757.3|14752.3|14757.7|14752.7|14760.6|14755.6|14756.9|14751.9|0
1644357900000|2022-02-08 22:05:00|14757.6|14752.6|14758|14753|14758.6|14753.6|14757.1|14752.1|0
1644358200000|2022-02-08 22:10:00|14757.2|14752.2|14754.6|14749.6|14758.4|14753.4|14754.6|14749.6|0
1644358500000|2022-02-08 22:15:00|14753.4|14748.4|14747.9|14742.9|14754|14749|14747.2|14742.2|0
1644358800000|2022-02-08 22:20:00|14748.3|14743.3|14747.3|14742.3|14749.6|14744.6|14747.3|14742.3|0
1644359100000|2022-02-08 22:25:00|14747.9|14742.9|14749.1|14744.1|14749.2|14744.2|14747.9|14742.9|0
1644359400000|2022-02-08 22:30:00|14749.5|14744.5|14749.7|14744.7|14750|14745|14748.9|14743.9|0
1644359700000|2022-02-08 22:35:00|14749.6|14744.6|14748.6|14743.6|14750|14745|14747.9|14742.9|0
1644360000000|2022-02-08 22:40:00|14748.7|14743.7|14749|14744|14749.9|14744.9|14748.7|14743.7|0
1644360300000|2022-02-08 22:45:00|14749.1|14744.1|14749|14744|14749.4|14744.4|14748.5|14743.5|0
1644360600000|2022-02-08 22:50:00|14749.1|14744.1|14749.1|14744.1|14749.2|14744.2|14749|14744|0
1644360900000|2022-02-08 22:55:00|14748.5|14743.5|14749.7|14744.7|14751.2|14746.2|14748.5|14743.5|0
1644361200000|2022-02-08 23:00:00|14753.6|14751.6|14763|14761|14764.9|14762.9|14752.6|14750.6|788
1644361500000|2022-02-08 23:05:00|14763.1|14761.1|14767.9|14765.9|14770.4|14768.4|14763.1|14761.1|517
1644361800000|2022-02-08 23:10:00|14767.8|14765.8|14771.8|14769.8|14772.9|14770.9|14766.9|14764.9|293
1644362100000|2022-02-08 23:15:00|14771.9|14769.9|14772.4|14770.4|14776.3|14774.3|14769|14767|396
1644362400000|2022-02-08 23:20:00|14772.5|14770.5|14783.6|14781.6|14783.8|14781.8|14772.5|14770.5|539
1644362700000|2022-02-08 23:25:00|14783.1|14781.1|14787.9|14785.9|14796.5|14794.5|14781.8|14779.8|725
1644363000000|2022-02-08 23:30:00|14788|14786|14786.6|14784.6|14789.4|14787.4|14784.4|14782.4|281
1644363300000|2022-02-08 23:35:00|14786.8|14784.8|14778|14776|14786.8|14784.8|14777.6|14775.6|354
1644363600000|2022-02-08 23:40:00|14778.1|14776.1|14785.4|14783.4|14787.3|14785.3|14778|14776|276
1644363900000|2022-02-08 23:45:00|14785.5|14783.5|14779.3|14777.3|14787.8|14785.8|14778.6|14776.6|247
1644364200000|2022-02-08 23:50:00|14779.9|14777.9|14786.6|14784.6|14788.5|14786.5|14778.1|14776.1|250
1644364500000|2022-02-08 23:55:00|14786.5|14784.5|14787.6|14785.6|14787.6|14785.6|14781.9|14779.9|204
1644364800000|2022-02-09 00:00:00|14788.4|14786.4|14784.3|14782.3|14790.8|14788.8|14779.1|14777.1|547
1644365100000|2022-02-09 00:05:00|14784.1|14782.1|14786.9|14784.9|14791|14789|14784.1|14782.1|412
1644365400000|2022-02-09 00:10:00|14787|14785|14782.8|14780.8|14787.6|14785.6|14780|14778|242
1644365700000|2022-02-09 00:15:00|14782.6|14780.6|14777.8|14775.8|14783.3|14781.3|14777|14775|377
1644366000000|2022-02-09 00:20:00|14777.5|14775.5|14766.8|14764.8|14779.4|14777.4|14763.4|14761.4|781
1644366300000|2022-02-09 00:25:00|14767|14765|14764|14762|14770.5|14768.5|14763.9|14761.9|466
1644366600000|2022-02-09 00:30:00|14763.9|14761.9|14761.3|14759.3|14765.3|14763.3|14757.9|14755.9|611
1644366900000|2022-02-09 00:35:00|14761.1|14759.1|14764|14762|14764|14762|14758.8|14756.8|372
1644367200000|2022-02-09 00:40:00|14764.3|14762.3|14762.8|14760.8|14764.4|14762.4|14759.3|14757.3|246
1644367500000|2022-02-09 00:45:00|14762.6|14760.6|14769.1|14767.1|14769.8|14767.8|14762|14760|274
1644367800000|2022-02-09 00:50:00|14768.8|14766.8|14768.8|14766.8|14769.3|14767.3|14763.3|14761.3|310
1644368100000|2022-02-09 00:55:00|14768.4|14766.4|14765.6|14763.6|14769.3|14767.3|14764.1|14762.1|247
1644368400000|2022-02-09 01:00:00|14765.3|14763.3|14764|14762|14765.6|14763.6|14756.4|14754.4|608
1644368700000|2022-02-09 01:05:00|14764.1|14762.1|14773.5|14771.5|14774.4|14772.4|14763.3|14761.3|480
1644369000000|2022-02-09 01:10:00|14773.4|14771.4|14774.9|14772.9|14778|14776|14773.4|14771.4|485
1644369300000|2022-02-09 01:15:00|14774.8|14772.8|14770|14768|14778|14776|14768.1|14766.1|320
1644369600000|2022-02-09 01:20:00|14769.9|14767.9|14770|14768|14771.1|14769.1|14766.8|14764.8|164
1644369900000|2022-02-09 01:25:00|14770.1|14768.1|14774.8|14772.8|14775.5|14773.5|14769.9|14767.9|266
1644370200000|2022-02-09 01:30:00|14774.6|14772.6|14775.5|14773.5|14781.9|14779.9|14773.5|14771.5|569
1644370500000|2022-02-09 01:35:00|14775.4|14773.4|14779.6|14777.6|14780.3|14778.3|14770.8|14768.8|337
1644370800000|2022-02-09 01:40:00|14780.1|14778.1|14783.8|14781.8|14786|14784|14777.9|14775.9|420
1644371100000|2022-02-09 01:45:00|14783.9|14781.9|14784.4|14782.4|14787.6|14785.6|14782.3|14780.3|415
1644371400000|2022-02-09 01:50:00|14784.3|14782.3|14776.5|14774.5|14784.9|14782.9|14776.1|14774.1|453
1644371700000|2022-02-09 01:55:00|14776.6|14774.6|14777.1|14775.1|14780.4|14778.4|14775.5|14773.5|296
1644372000000|2022-02-09 02:00:00|14777.3|14775.3|14783.6|14781.6|14786.5|14784.5|14776.1|14774.1|400
1644372300000|2022-02-09 02:05:00|14783.4|14781.4|14777.1|14775.1|14784.6|14782.6|14775.5|14773.5|379
1644372600000|2022-02-09 02:10:00|14777|14775|14775.4|14773.4|14779|14777|14773.4|14771.4|176
1644372900000|2022-02-09 02:15:00|14775.6|14773.6|14775.5|14773.5|14777.8|14775.8|14774.1|14772.1|194
1644373200000|2022-02-09 02:20:00|14776|14774|14779.5|14777.5|14779.5|14777.5|14775|14773|177
1644373500000|2022-02-09 02:25:00|14779.4|14777.4|14773|14771|14780.3|14778.3|14772.9|14770.9|176
1644373800000|2022-02-09 02:30:00|14772.9|14770.9|14768.1|14766.1|14773|14771|14764|14762|562
1644374100000|2022-02-09 02:35:00|14768|14766|14766.3|14764.3|14768.1|14766.1|14764.8|14762.8|194
1644374400000|2022-02-09 02:40:00|14766.1|14764.1|14767|14765|14767.8|14765.8|14764.3|14762.3|150
1644374700000|2022-02-09 02:45:00|14767.1|14765.1|14766.8|14764.8|14770|14768|14766.1|14764.1|137
1644375000000|2022-02-09 02:50:00|14766.3|14764.3|14771.4|14769.4|14771.6|14769.6|14766.1|14764.1|133
1644375300000|2022-02-09 02:55:00|14771.3|14769.3|14773|14771|14773.6|14771.6|14770.9|14768.9|130
1644375600000|2022-02-09 03:00:00|14772.3|14770.3|14775.8|14773.8|14776.1|14774.1|14772.3|14770.3|159
1644375900000|2022-02-09 03:05:00|14775.9|14773.9|14780.8|14778.8|14781.9|14779.9|14773.6|14771.6|518
1644376200000|2022-02-09 03:10:00|14780.9|14778.9|14779.6|14777.6|14783|14781|14779|14777|131
1644376500000|2022-02-09 03:15:00|14779.9|14777.9|14782.3|14780.3|14782.9|14780.9|14777.5|14775.5|174
1644376800000|2022-02-09 03:20:00|14782.5|14780.5|14781.5|14779.5|14784.1|14782.1|14780.6|14778.6|135
1644377100000|2022-02-09 03:25:00|14781.4|14779.4|14781|14779|14782.6|14780.6|14779.3|14777.3|177
1644377400000|2022-02-09 03:30:00|14781.1|14779.1|14803.8|14801.8|14803.9|14801.9|14780.5|14778.5|1104
1644377700000|2022-02-09 03:35:00|14803.6|14801.6|14800.5|14798.5|14803.6|14801.6|14797|14795|309
1644378000000|2022-02-09 03:40:00|14800.6|14798.6|14796.6|14794.6|14802.3|14800.3|14796.4|14794.4|257
1644378300000|2022-02-09 03:45:00|14796.5|14794.5|14798.9|14796.9|14801.9|14799.9|14796|14794|177
1644378600000|2022-02-09 03:50:00|14798.8|14796.8|14800.6|14798.6|14801.8|14799.8|14797.8|14795.8|164
1644378900000|2022-02-09 03:55:00|14800.5|14798.5|14798.3|14796.3|14800.6|14798.6|14797.6|14795.6|141
1644379200000|2022-02-09 04:00:00|14798.1|14796.1|14799.6|14797.6|14800.1|14798.1|14796.8|14794.8|146
1644379500000|2022-02-09 04:05:00|14799.9|14797.9|14828.9|14826.9|14829.6|14827.6|14799.6|14797.6|1425
1644379800000|2022-02-09 04:10:00|14828.6|14826.6|14815.8|14813.8|14828.6|14826.6|14812.8|14810.8|590
1644380100000|2022-02-09 04:15:00|14815.9|14813.9|14817.9|14815.9|14821.6|14819.6|14815.6|14813.6|249
1644380400000|2022-02-09 04:20:00|14818|14816|14823.3|14821.3|14823.3|14821.3|14816.3|14814.3|221
1644380700000|2022-02-09 04:25:00|14823.1|14821.1|14816.6|14814.6|14823.1|14821.1|14816.5|14814.5|180
1644381000000|2022-02-09 04:30:00|14816.4|14814.4|14811.3|14809.3|14816.6|14814.6|14811.3|14809.3|282
1644381300000|2022-02-09 04:35:00|14811.4|14809.4|14811.9|14809.9|14814.1|14812.1|14807.1|14805.1|416
1644381600000|2022-02-09 04:40:00|14811.6|14809.6|14813.8|14811.8|14814.5|14812.5|14810.6|14808.6|136
1644381900000|2022-02-09 04:45:00|14813.6|14811.6|14814.3|14812.3|14816.3|14814.3|14813.1|14811.1|178
1644382200000|2022-02-09 04:50:00|14814.4|14812.4|14817.4|14815.4|14817.6|14815.6|14814.3|14812.3|127
1644382500000|2022-02-09 04:55:00|14817.5|14815.5|14821.5|14819.5|14822.8|14820.8|14816.1|14814.1|283
1644382800000|2022-02-09 05:00:00|14821.6|14819.6|14822.5|14820.5|14823|14821|14817.6|14815.6|246
1644383100000|2022-02-09 05:05:00|14823.1|14821.1|14827.4|14825.4|14828.5|14826.5|14822.5|14820.5|478
1644383400000|2022-02-09 05:10:00|14827|14825|14819|14817|14827.3|14825.3|14818.3|14816.3|283
1644383700000|2022-02-09 05:15:00|14819.1|14817.1|14824|14822|14824|14822|14818.8|14816.8|262
1644384000000|2022-02-09 05:20:00|14824.3|14822.3|14821|14819|14825.3|14823.3|14820.9|14818.9|176
1644384300000|2022-02-09 05:25:00|14821.1|14819.1|14820.8|14818.8|14822.4|14820.4|14818.1|14816.1|255
1644384600000|2022-02-09 05:30:00|14820.9|14818.9|14816|14814|14820.9|14818.9|14814|14812|239
1644384900000|2022-02-09 05:35:00|14816.1|14814.1|14814.8|14812.8|14818.8|14816.8|14813.6|14811.6|171
1644385200000|2022-02-09 05:40:00|14814.6|14812.6|14820.8|14818.8|14821|14819|14813.4|14811.4|164
1644385500000|2022-02-09 05:45:00|14820.9|14818.9|14816.3|14814.3|14823.3|14821.3|14815.9|14813.9|219
1644385800000|2022-02-09 05:50:00|14816.8|14814.8|14814.5|14812.5|14822|14820|14812.8|14810.8|211
1644386100000|2022-02-09 05:55:00|14814.4|14812.4|14811.1|14809.1|14816.6|14814.6|14811|14809|279
1644386400000|2022-02-09 06:00:00|14811|14809|14814.8|14812.8|14816.4|14814.4|14811|14809|251
1644386700000|2022-02-09 06:05:00|14814.3|14812.3|14814.4|14812.4|14817|14815|14812.5|14810.5|160
1644387000000|2022-02-09 06:10:00|14814.3|14812.3|14808.5|14806.5|14814.3|14812.3|14802.6|14800.6|488
1644387300000|2022-02-09 06:15:00|14808.6|14806.6|14807.6|14805.6|14811.1|14809.1|14806.1|14804.1|175
1644387600000|2022-02-09 06:20:00|14807.8|14805.8|14808.5|14806.5|14811.3|14809.3|14806.4|14804.4|159
1644387900000|2022-02-09 06:25:00|14808.6|14806.6|14812.5|14810.5|14813.1|14811.1|14808.3|14806.3|193
1644388200000|2022-02-09 06:30:00|14812.3|14810.3|14818|14816|14819.4|14817.4|14812.3|14810.3|293
1644388500000|2022-02-09 06:35:00|14818.3|14816.3|14823.8|14821.8|14825.8|14823.8|14817.5|14815.5|392
1644388800000|2022-02-09 06:40:00|14823.9|14821.9|14821.3|14819.3|14824.4|14822.4|14818.1|14816.1|164
1644389100000|2022-02-09 06:45:00|14821.6|14819.6|14811.5|14809.5|14821.6|14819.6|14811.3|14809.3|199
1644389400000|2022-02-09 06:50:00|14811.9|14809.9|14815.5|14813.5|14815.5|14813.5|14808.1|14806.1|236
1644389700000|2022-02-09 06:55:00|14815|14813|14808.4|14806.4|14816.8|14814.8|14807.9|14805.9|162
1644390000000|2022-02-09 07:00:00|14808.1|14806.1|14807.8|14805.8|14821.4|14819.4|14807.6|14805.6|565
1644390300000|2022-02-09 07:05:00|14807.6|14805.6|14809|14807|14810.4|14808.4|14802.4|14800.4|481
1644390600000|2022-02-09 07:10:00|14809.1|14807.1|14805.5|14803.5|14813|14811|14802.3|14800.3|281
1644390900000|2022-02-09 07:15:00|14805.6|14803.6|14790.3|14788.3|14807|14805|14789.3|14787.3|620
1644391200000|2022-02-09 07:20:00|14790|14788|14797.3|14795.3|14799.5|14797.5|14789.9|14787.9|319
1644391500000|2022-02-09 07:25:00|14797.6|14795.6|14786.5|14784.5|14802.9|14800.9|14772.1|14770.1|1481
1644391800000|2022-02-09 07:30:00|14786.4|14784.4|14793|14791|14793.3|14791.3|14781.5|14779.5|443
1644392100000|2022-02-09 07:35:00|14792.8|14790.8|14780.9|14778.9|14793.4|14791.4|14778.1|14776.1|428
1644392400000|2022-02-09 07:40:00|14781|14779|14785.1|14783.1|14785.9|14783.9|14768.9|14766.9|957
1644392700000|2022-02-09 07:45:00|14785.3|14783.3|14784.8|14782.8|14788.5|14786.5|14780.1|14778.1|336
1644393000000|2022-02-09 07:50:00|14784.6|14782.6|14790|14788|14790|14788|14777.4|14775.4|397
1644393300000|2022-02-09 07:55:00|14790.1|14788.1|14792.3|14790.3|14792.9|14790.9|14786.5|14784.5|264
1644393600000|2022-02-09 08:00:00|14791.3|14789.3|14792.5|14790.5|14802.3|14800.3|14787.9|14785.9|1598
1644393900000|2022-02-09 08:05:00|14793.3|14791.3|14790.9|14788.9|14795.8|14793.8|14781.8|14779.8|872
1644394200000|2022-02-09 08:10:00|14793.4|14791.4|14803.6|14801.6|14807.1|14805.1|14786|14784|1169
1644394500000|2022-02-09 08:15:00|14803.1|14801.1|14808.9|14806.9|14814.9|14812.9|14802.6|14800.6|922
1644394800000|2022-02-09 08:20:00|14809|14807|14810.4|14808.4|14820|14818|14808.5|14806.5|775
1644395100000|2022-02-09 08:25:00|14810|14808|14809.3|14807.3|14818.8|14816.8|14798.6|14796.6|991
1644395400000|2022-02-09 08:30:00|14809.4|14807.4|14807.4|14805.4|14809.6|14807.6|14793.3|14791.3|817
1644395700000|2022-02-09 08:35:00|14807.3|14805.3|14820.5|14818.5|14821.8|14819.8|14805.9|14803.9|846
1644396000000|2022-02-09 08:40:00|14820.6|14818.6|14827.3|14825.3|14828.4|14826.4|14817.3|14815.3|1121
1644396300000|2022-02-09 08:45:00|14826.9|14824.9|14857|14855|14857.8|14855.8|14825.8|14823.8|2768
1644396600000|2022-02-09 08:50:00|14856.8|14854.8|14869.6|14867.6|14874.5|14872.5|14853.1|14851.1|1728
1644396900000|2022-02-09 08:55:00|14869.8|14867.8|14857.3|14855.3|14870.8|14868.8|14856.6|14854.6|770
1644397200000|2022-02-09 09:00:00|14857.4|14855.4|14852.1|14850.1|14862.9|14860.9|14850|14848|811
1644397500000|2022-02-09 09:05:00|14852.3|14850.3|14866|14864|14867.6|14865.6|14850.5|14848.5|716
1644397800000|2022-02-09 09:10:00|14866.1|14864.1|14864.9|14862.9|14871|14869|14860.9|14858.9|626
1644398100000|2022-02-09 09:15:00|14865.4|14863.4|14866.8|14864.8|14867.5|14865.5|14857.6|14855.6|510
1644398400000|2022-02-09 09:20:00|14867.6|14865.6|14857.4|14855.4|14867.8|14865.8|14856|14854|546
1644398700000|2022-02-09 09:25:00|14857.9|14855.9|14855.6|14853.6|14859.5|14857.5|14851.8|14849.8|444
1644399000000|2022-02-09 09:30:00|14855.5|14853.5|14861|14859|14863.3|14861.3|14852.6|14850.6|417
1644399300000|2022-02-09 09:35:00|14860.9|14858.9|14861.9|14859.9|14867.8|14865.8|14858.8|14856.8|583
1644399600000|2022-02-09 09:40:00|14862|14860|14861.5|14859.5|14868.6|14866.6|14860.6|14858.6|256
1644399900000|2022-02-09 09:45:00|14861.4|14859.4|14860.1|14858.1|14864|14862|14857.9|14855.9|243
1644400200000|2022-02-09 09:50:00|14860.3|14858.3|14854.4|14852.4|14860.3|14858.3|14853.9|14851.9|239
1644400500000|2022-02-09 09:55:00|14854.5|14852.5|14853.3|14851.3|14859.5|14857.5|14853|14851|201
1644400800000|2022-02-09 10:00:00|14853.1|14851.1|14860.1|14858.1|14862.4|14860.4|14848.6|14846.6|434
1644401100000|2022-02-09 10:05:00|14860.3|14858.3|14869.6|14867.6|14872.5|14870.5|14859.6|14857.6|477
1644401400000|2022-02-09 10:10:00|14869.5|14867.5|14885.5|14883.5|14887.1|14885.1|14866.8|14864.8|1136
1644401700000|2022-02-09 10:15:00|14885.3|14883.3|14884|14882|14887.1|14885.1|14882.4|14880.4|524
1644402000000|2022-02-09 10:20:00|14883.9|14881.9|14880.8|14878.8|14886.8|14884.8|14880.8|14878.8|533
1644402300000|2022-02-09 10:25:00|14880.9|14878.9|14878.5|14876.5|14882.8|14880.8|14873.5|14871.5|607
1644402600000|2022-02-09 10:30:00|14878.6|14876.6|14879.3|14877.3|14887|14885|14876.9|14874.9|626
1644402900000|2022-02-09 10:35:00|14879|14877|14880.1|14878.1|14883.5|14881.5|14876.8|14874.8|491
1644403200000|2022-02-09 10:40:00|14880|14878|14885.1|14883.1|14887.1|14885.1|14879.8|14877.8|384
1644403500000|2022-02-09 10:45:00|14885.5|14883.5|14880.1|14878.1|14889.8|14887.8|14880|14878|678
1644403800000|2022-02-09 10:50:00|14880|14878|14885.1|14883.1|14886.9|14884.9|14878.9|14876.9|285
1644404100000|2022-02-09 10:55:00|14885|14883|14880.5|14878.5|14887.4|14885.4|14878.4|14876.4|362
1644404400000|2022-02-09 11:00:00|14880.3|14878.3|14871.8|14869.8|14881.6|14879.6|14871.6|14869.6|455
1644404700000|2022-02-09 11:05:00|14871.9|14869.9|14868.9|14866.9|14873.3|14871.3|14865.8|14863.8|573
1644405000000|2022-02-09 11:10:00|14868.4|14866.4|14873.9|14871.9|14876.9|14874.9|14868.3|14866.3|550
1644405300000|2022-02-09 11:15:00|14873.8|14871.8|14883.4|14881.4|14887.1|14885.1|14873|14871|1048
1644405600000|2022-02-09 11:20:00|14883.9|14881.9|14876.6|14874.6|14884.1|14882.1|14875.8|14873.8|575
1644405900000|2022-02-09 11:25:00|14876.8|14874.8|14881.4|14879.4|14882.5|14880.5|14876.1|14874.1|292
1644406200000|2022-02-09 11:30:00|14881.8|14879.8|14884.4|14882.4|14889.6|14887.6|14880.8|14878.8|341
1644406500000|2022-02-09 11:35:00|14884.5|14882.5|14884.5|14882.5|14885.1|14883.1|14880.6|14878.6|331
1644406800000|2022-02-09 11:40:00|14885|14883|14891.3|14889.3|14893.5|14891.5|14882.1|14880.1|538
1644407100000|2022-02-09 11:45:00|14891.1|14889.1|14892.1|14890.1|14894.9|14892.9|14888.6|14886.6|489
1644407400000|2022-02-09 11:50:00|14892.3|14890.3|14905.5|14903.5|14906|14904|14891.5|14889.5|1158
1644407700000|2022-02-09 11:55:00|14905.4|14903.4|14913|14911|14919.5|14917.5|14900.6|14898.6|1905
1644408000000|2022-02-09 12:00:00|14912.8|14910.8|14929.5|14927.5|14934.8|14932.8|14906.1|14904.1|2777
1644408300000|2022-02-09 12:05:00|14929.3|14927.3|14931.3|14929.3|14932.9|14930.9|14923.5|14921.5|1187
1644408600000|2022-02-09 12:10:00|14931.4|14929.4|14932.5|14930.5|14941.6|14939.6|14930.9|14928.9|1561
1644408900000|2022-02-09 12:15:00|14932.6|14930.6|14929.4|14927.4|14936.1|14934.1|14925.8|14923.8|940
1644409200000|2022-02-09 12:20:00|14929.5|14927.5|14921.9|14919.9|14930.4|14928.4|14921.9|14919.9|1031
1644409500000|2022-02-09 12:25:00|14921.5|14919.5|14924.4|14922.4|14928.8|14926.8|14920|14918|1012
1644409800000|2022-02-09 12:30:00|14925.3|14923.3|14923.1|14921.1|14927.6|14925.6|14921.9|14919.9|583
1644410100000|2022-02-09 12:35:00|14923|14921|14915.8|14913.8|14924.8|14922.8|14910.5|14908.5|1425
1644410400000|2022-02-09 12:40:00|14916.3|14914.3|14928.1|14926.1|14928.3|14926.3|14915.4|14913.4|958
1644410700000|2022-02-09 12:45:00|14927.8|14925.8|14928.5|14926.5|14932.4|14930.4|14925.3|14923.3|647
1644411000000|2022-02-09 12:50:00|14928.6|14926.6|14932.3|14930.3|14935.8|14933.8|14928.3|14926.3|610
1644411300000|2022-02-09 12:55:00|14932.1|14930.1|14932.8|14930.8|14944|14942|14931.6|14929.6|1107
1644411600000|2022-02-09 13:00:00|14932.9|14930.9|14930.1|14928.1|14938|14936|14927.6|14925.6|1065
1644411900000|2022-02-09 13:05:00|14930.4|14928.4|14936.3|14934.3|14939.8|14937.8|14928.8|14926.8|972
1644412200000|2022-02-09 13:10:00|14936.1|14934.1|14949.3|14947.3|14956.6|14954.6|14935.8|14933.8|2711
1644412500000|2022-02-09 13:15:00|14949|14947|14946.9|14944.9|14954.3|14952.3|14945.6|14943.6|1276
1644412800000|2022-02-09 13:20:00|14946.6|14944.6|14943.6|14941.6|14950.8|14948.8|14937.9|14935.9|1398
1644413100000|2022-02-09 13:25:00|14943.5|14941.5|14943.3|14941.3|14947|14945|14938.8|14936.8|813
1644413400000|2022-02-09 13:30:00|14943.1|14941.1|14940.3|14938.3|14944.5|14942.5|14934.6|14932.6|1292
1644413700000|2022-02-09 13:35:00|14940.6|14938.6|14932.8|14930.8|14943.3|14941.3|14932.5|14930.5|734
1644414000000|2022-02-09 13:40:00|14932.9|14930.9|14935.8|14933.8|14938.5|14936.5|14931.4|14929.4|908
1644414300000|2022-02-09 13:45:00|14935.9|14933.9|14932|14930|14938.5|14936.5|14929.5|14927.5|796
1644414600000|2022-02-09 13:50:00|14931.4|14929.4|14932.5|14930.5|14935.6|14933.6|14930.8|14928.8|453
1644414900000|2022-02-09 13:55:00|14932.4|14930.4|14929|14927|14936.3|14934.3|14927.1|14925.1|866
1644415200000|2022-02-09 14:00:00|14929.5|14927.5|14924.5|14922.5|14935|14933|14922.4|14920.4|1094
1644415500000|2022-02-09 14:05:00|14924.6|14922.6|14934.6|14932.6|14936.5|14934.5|14923.3|14921.3|898
1644415800000|2022-02-09 14:10:00|14934.5|14932.5|14929.3|14927.3|14938.6|14936.6|14928.5|14926.5|970
1644416100000|2022-02-09 14:15:00|14929.1|14927.1|14929|14927|14930.1|14928.1|14923.9|14921.9|910
1644416400000|2022-02-09 14:20:00|14929.1|14927.1|14931.9|14929.9|14936.1|14934.1|14922.8|14920.8|1218
1644416700000|2022-02-09 14:25:00|14933.3|14931.3|14929.9|14927.9|14934.8|14932.8|14924.1|14922.1|2049
1644417000000|2022-02-09 14:30:00|14929.4|14928.4|14918.3|14917.3|14946.1|14945.1|14898.6|14897.6|17734
1644417300000|2022-02-09 14:35:00|14917.8|14916.8|14945.1|14944.1|14960.9|14959.9|14900.5|14899.5|13067
1644417600000|2022-02-09 14:40:00|14945.3|14944.3|14927.1|14926.1|14955.1|14954.1|14919.9|14918.9|9900
1644417900000|2022-02-09 14:45:00|14927.3|14926.3|14903.3|14902.3|14941.3|14940.3|14888.5|14887.5|10622
1644418200000|2022-02-09 14:50:00|14902.5|14901.5|14891.5|14890.5|14912.4|14911.4|14875.6|14874.6|9310
1644418500000|2022-02-09 14:55:00|14892.5|14891.5|14889.9|14888.9|14904.6|14903.6|14874|14873|7782
1644418800000|2022-02-09 15:00:00|14888.6|14887.6|14918.1|14917.1|14926.9|14925.9|14888.6|14887.6|7797
1644419100000|2022-02-09 15:05:00|14917.6|14916.6|14926|14925|14938.3|14937.3|14897.5|14896.5|7890
1644419400000|2022-02-09 15:10:00|14927.1|14926.1|14892.5|14891.5|14932.6|14931.6|14881.9|14880.9|9884
1644419700000|2022-02-09 15:15:00|14893.1|14892.1|14869.1|14868.1|14903|14902|14863.6|14862.6|8947
1644420000000|2022-02-09 15:20:00|14869.4|14868.4|14888.8|14887.8|14905.6|14904.6|14864.6|14863.6|8175
1644420300000|2022-02-09 15:25:00|14889.7|14888.7|14914.3|14913.3|14930.8|14929.8|14886.4|14885.4|10033
1644420600000|2022-02-09 15:30:00|14914.4|14913.4|14939.3|14938.3|14947.8|14946.8|14906.6|14905.6|7098
1644420900000|2022-02-09 15:35:00|14939.4|14938.4|14932.6|14931.6|14951.7|14950.7|14929.1|14928.1|5885
1644421200000|2022-02-09 15:40:00|14932.4|14931.4|14920.6|14919.6|14943.1|14942.1|14919.2|14918.2|4675
1644421500000|2022-02-09 15:45:00|14920.2|14919.2|14923.3|14922.3|14929.8|14928.8|14908.6|14907.6|4685
1644421800000|2022-02-09 15:50:00|14923.2|14922.2|14921.4|14920.4|14939.9|14938.9|14913.3|14912.3|5324
1644422100000|2022-02-09 15:55:00|14922.4|14921.4|14960.6|14959.6|14962.3|14961.3|14921.1|14920.1|6596
1644422400000|2022-02-09 16:00:00|14960.9|14959.9|14977.2|14976.2|14980.6|14979.6|14960.8|14959.8|6698
1644422700000|2022-02-09 16:05:00|14977.3|14976.3|14952.2|14951.2|14979.8|14978.8|14949.1|14948.1|5857
1644423000000|2022-02-09 16:10:00|14952.3|14951.3|14938.9|14937.9|14967.1|14966.1|14930.7|14929.7|6012
1644423300000|2022-02-09 16:15:00|14939.2|14938.2|14951.2|14950.2|14956.9|14955.9|14935.8|14934.8|3443
1644423600000|2022-02-09 16:20:00|14950.9|14949.9|14959.8|14958.8|14965.8|14964.8|14944.3|14943.3|3905
1644423900000|2022-02-09 16:25:00|14960.4|14959.4|14953.1|14952.1|14969.7|14968.7|14951.9|14950.9|3414
1644424200000|2022-02-09 16:30:00|14953.2|14952.2|14957.7|14956.7|14960.7|14959.7|14938.9|14937.9|5211
1644424500000|2022-02-09 16:35:00|14957.9|14956.9|14962.2|14961.2|14974.3|14973.3|14949.9|14948.9|4478
1644424800000|2022-02-09 16:40:00|14962.7|14961.7|14948.1|14947.1|14969.8|14968.8|14942.6|14941.6|3411
1644425100000|2022-02-09 16:45:00|14947.4|14946.4|14962.9|14961.9|14968.8|14967.8|14946.1|14945.1|3305
1644425400000|2022-02-09 16:50:00|14962.4|14961.4|14936.7|14935.7|14972.1|14971.1|14935.2|14934.2|4696
1644425700000|2022-02-09 16:55:00|14937.1|14936.1|14940.2|14939.2|14949.3|14948.3|14926.9|14925.9|5324
1644426000000|2022-02-09 17:00:00|14940.6|14939.6|14947.8|14946.8|14954.9|14953.9|14927.3|14926.3|4276
1644426300000|2022-02-09 17:05:00|14947.6|14946.6|14936.3|14935.3|14948.1|14947.1|14923.3|14922.3|4241
1644426600000|2022-02-09 17:10:00|14936.6|14935.6|14948.6|14947.6|14949.1|14948.1|14925.8|14924.8|4129
1644426900000|2022-02-09 17:15:00|14948.4|14947.4|14955.6|14954.6|14957.4|14956.4|14943.6|14942.6|2840
1644427200000|2022-02-09 17:20:00|14955.3|14954.3|14960.8|14959.8|14965.3|14964.3|14949.1|14948.1|3371
1644427500000|2022-02-09 17:25:00|14960.4|14959.4|14963.7|14962.7|14971.1|14970.1|14960.4|14959.4|3200
1644427800000|2022-02-09 17:30:00|14964.1|14963.1|14960.6|14959.6|14975.8|14974.8|14948.1|14947.1|5060
1644428100000|2022-02-09 17:35:00|14960.7|14959.7|14989.4|14988.4|14991.1|14990.1|14956.6|14955.6|5490
1644428400000|2022-02-09 17:40:00|14987.9|14986.9|14991.1|14990.1|14996.1|14995.1|14981.3|14980.3|3812
1644428700000|2022-02-09 17:45:00|14991.5|14990.5|14992|14991|14995|14994|14985.8|14984.8|2690
1644429000000|2022-02-09 17:50:00|14992.3|14991.3|14989|14988|14994|14993|14982.3|14981.3|2215
1644429300000|2022-02-09 17:55:00|14988.8|14987.8|14996.8|14995.8|14999|14998|14985|14984|2866
1644429600000|2022-02-09 18:00:00|14996.9|14995.9|14994.3|14993.3|15005.5|15004.5|14987.3|14986.3|4347
1644429900000|2022-02-09 18:05:00|14994.1|14993.1|14995.1|14994.1|15002|15001|14989|14988|2412
1644430200000|2022-02-09 18:10:00|14995|14994|14982.5|14981.5|14999.1|14998.1|14979.8|14978.8|2213
1644430500000|2022-02-09 18:15:00|14982.3|14981.3|14991.5|14990.5|14996.3|14995.3|14980.5|14979.5|2291
1644430800000|2022-02-09 18:20:00|14990.9|14989.9|14989.8|14988.8|15002.4|15001.4|14987.3|14986.3|2127
1644431100000|2022-02-09 18:25:00|14989.5|14988.5|14989.8|14988.8|14999.1|14998.1|14984.8|14983.8|1625
1644431400000|2022-02-09 18:30:00|14990.9|14989.9|14992.1|14991.1|14996.6|14995.6|14986.1|14985.1|1370
1644431700000|2022-02-09 18:35:00|14992|14991|14973.4|14972.4|14992.4|14991.4|14971.8|14970.8|2600
1644432000000|2022-02-09 18:40:00|14972.8|14971.8|14988.8|14987.8|14990.9|14989.9|14970.8|14969.8|2731
1644432300000|2022-02-09 18:45:00|14988.4|14987.4|14983.3|14982.3|14993.4|14992.4|14980.6|14979.6|2428
1644432600000|2022-02-09 18:50:00|14983|14982|14985.3|14984.3|14988.4|14987.4|14977.3|14976.3|1684
1644432900000|2022-02-09 18:55:00|14985.4|14984.4|14994|14993|14994|14993|14979.5|14978.5|1886
1644433200000|2022-02-09 19:00:00|14994.3|14993.3|15005.8|15004.8|15010.3|15009.3|14993.5|14992.5|4230
1644433500000|2022-02-09 19:05:00|15006.4|15005.4|15023.4|15022.4|15024.5|15023.5|15004|15003|3988
1644433800000|2022-02-09 19:10:00|15023.6|15022.6|15020|15019|15025.5|15024.5|15016.5|15015.5|3328
1644434100000|2022-02-09 19:15:00|15020.3|15019.3|15014.9|15013.9|15024|15023|15013.5|15012.5|2128
1644434400000|2022-02-09 19:20:00|15014.8|15013.8|15016|15015|15018.3|15017.3|15012.8|15011.8|1961
1644434700000|2022-02-09 19:25:00|15016.5|15015.5|15021|15020|15024|15023|15013.8|15012.8|1790
1644435000000|2022-02-09 19:30:00|15021.1|15020.1|15015.3|15014.3|15022.5|15021.5|15010|15009|2062
1644435300000|2022-02-09 19:35:00|15015.4|15014.4|15023.5|15022.5|15026.4|15025.4|15013|15012|2054
1644435600000|2022-02-09 19:40:00|15023.4|15022.4|15031.3|15030.3|15033.3|15032.3|15017.5|15016.5|3628
1644435900000|2022-02-09 19:45:00|15031.1|15030.1|15018.3|15017.3|15034.8|15033.8|15015.5|15014.5|3037
1644436200000|2022-02-09 19:50:00|15018.4|15017.4|15021.1|15020.1|15027|15026|15014.3|15013.3|3115
1644436500000|2022-02-09 19:55:00|15021|15020|15001.4|15000.4|15021.5|15020.5|14999.4|14998.4|3869
1644436800000|2022-02-09 20:00:00|15001.6|15000.6|15002.9|15001.9|15004.1|15003.1|14979|14978|6517
1644437100000|2022-02-09 20:05:00|15003.1|15002.1|14979.8|14978.8|15003.1|15002.1|14977.3|14976.3|4585
1644437400000|2022-02-09 20:10:00|14980.5|14979.5|14973.8|14972.8|14996.6|14995.6|14973|14972|4259
1644437700000|2022-02-09 20:15:00|14974.1|14973.1|14985.6|14984.6|14985.8|14984.8|14959.5|14958.5|6149
1644438000000|2022-02-09 20:20:00|14986.1|14985.1|14994.4|14993.4|14997.3|14996.3|14979.9|14978.9|4841
1644438300000|2022-02-09 20:25:00|14994.7|14993.7|15017.8|15016.8|15019.4|15018.4|14976.2|14975.2|5688
1644438600000|2022-02-09 20:30:00|15017.9|15016.9|15042.4|15041.4|15043.9|15042.9|15013.4|15012.4|7670
1644438900000|2022-02-09 20:35:00|15042.2|15041.2|15037.1|15036.1|15049.7|15048.7|15034.6|15033.6|4954
1644439200000|2022-02-09 20:40:00|15037.4|15036.4|15020.3|15019.3|15037.4|15036.4|15000.6|14999.6|7951
1644439500000|2022-02-09 20:45:00|15019.9|15018.9|15037.1|15036.1|15043.3|15042.3|15012.2|15011.2|4890
1644439800000|2022-02-09 20:50:00|15037.3|15036.3|15040.7|15039.7|15054.9|15053.9|15025.1|15024.1|10717
1644440100000|2022-02-09 20:55:00|15040.6|15039.6|15055.4|15054.4|15055.4|15054.4|15027.1|15026.1|13758
1644440400000|2022-02-09 21:00:00|15054.4|15053.4|15044.6|15042.6|15054.7|15053.4|15037.5|15035.5|6422
1644440700000|2022-02-09 21:05:00|15044.5|15042.5|15045.9|15043.9|15049.5|15047.5|15039.7|15037.7|2643
1644441000000|2022-02-09 21:10:00|15046.5|15044.5|15055.2|15053.2|15055.6|15053.6|15041.4|15039.4|1859
1644441300000|2022-02-09 21:15:00|15055.4|15053.4|15058.6|15056.6|15058.6|15056.6|15052.2|15050.2|1077
1644441600000|2022-02-09 21:20:00|15058.5|15056.5|15072.9|15070.9|15072.9|15070.9|15054.7|15052.7|1366
1644441900000|2022-02-09 21:25:00|15072.7|15070.7|15076.5|15074.5|15079.2|15077.2|15071.2|15069.2|1425
1644442200000|2022-02-09 21:30:00|15076.2|15074.2|15070|15068|15076.4|15074.4|15068.5|15066.5|452
1644442500000|2022-02-09 21:35:00|15070.4|15068.4|15072|15070|15075.2|15073.2|15069.5|15067.5|474
1644442800000|2022-02-09 21:40:00|15072.1|15070.1|15069.1|15067.1|15074.2|15072.2|15068.5|15066.5|438
1644443100000|2022-02-09 21:45:00|15069.5|15067.5|15062.7|15060.7|15070.2|15068.2|15062.4|15060.4|507
1644443400000|2022-02-09 21:50:00|15062.5|15060.5|15063|15061|15067.2|15065.2|15059.2|15057.2|364
1644443700000|2022-02-09 21:55:00|15063.1|15061.1|15067|15062|15067|15063.5|15062.2|15060.2|273
1644444000000|2022-02-09 22:00:00|15067.9|15062.9|15066.5|15061.5|15069.6|15064.6|15066.5|15061.5|0
1644444300000|2022-02-09 22:05:00|15066.6|15061.6|15066.3|15061.3|15066.9|15061.9|15066.3|15061.3|0
1644444600000|2022-02-09 22:10:00|15066.5|15061.5|15066.8|15061.8|15066.8|15061.8|15066.3|15061.3|0
1644444900000|2022-02-09 22:15:00|15066.7|15061.7|15064.7|15059.7|15066.7|15061.7|15064.6|15059.6|0
1644445200000|2022-02-09 22:20:00|15064.6|15059.6|15063.4|15058.4|15064.9|15059.9|15063.4|15058.4|0
1644445500000|2022-02-09 22:25:00|15063.6|15058.6|15063.3|15058.3|15064.1|15059.1|15063.1|15058.1|0
1644445800000|2022-02-09 22:30:00|15063.6|15058.6|15063.7|15058.7|15063.7|15058.7|15063.1|15058.1|0
1644446100000|2022-02-09 22:35:00|15063.6|15058.6|15063.1|15058.1|15063.7|15058.7|15063|15058|0
1644446400000|2022-02-09 22:40:00|15063|15058|15063.1|15058.1|15063.2|15058.2|15063|15058|0
1644446700000|2022-02-09 22:45:00|15063.2|15058.2|15063.4|15058.4|15063.6|15058.6|15063|15058|0
1644447000000|2022-02-09 22:50:00|15063.6|15058.6|15065.2|15060.2|15065.6|15060.6|15063.4|15058.4|0
1644447300000|2022-02-09 22:55:00|15065.1|15060.1|15066.3|15061.3|15066.8|15061.8|15065|15060|0
1644447600000|2022-02-09 23:00:00|15069.9|15067.9|15065.5|15063.5|15073.4|15071.4|15059.6|15057.6|593
1644447900000|2022-02-09 23:05:00|15065.6|15063.6|15063.9|15061.9|15066.2|15064.2|15062.7|15060.7|198
1644448200000|2022-02-09 23:10:00|15065.4|15063.4|15066.2|15064.2|15069.2|15067.2|15063|15061|246
1644448500000|2022-02-09 23:15:00|15066.1|15064.1|15059|15057|15069.1|15067.1|15055.4|15053.4|424
1644448800000|2022-02-09 23:20:00|15059.1|15057.1|15058|15056|15059.6|15057.6|15054|15052|329
1644449100000|2022-02-09 23:25:00|15057.9|15055.9|15057.2|15055.2|15061.4|15059.4|15056.5|15054.5|250
1644449400000|2022-02-09 23:30:00|15057.4|15055.4|15049|15047|15057.4|15055.4|15047|15045|523
1644449700000|2022-02-09 23:35:00|15048.9|15046.9|15052.9|15050.9|15054.5|15052.5|15047.6|15045.6|255
1644450000000|2022-02-09 23:40:00|15053.1|15051.1|15045.9|15043.9|15054.6|15052.6|15045.5|15043.5|299
1644450300000|2022-02-09 23:45:00|15045.7|15043.7|15050.9|15048.9|15050.9|15048.9|15044.2|15042.2|324
1644450600000|2022-02-09 23:50:00|15050.4|15048.4|15048.2|15046.2|15051.2|15049.2|15043|15041|490
1644450900000|2022-02-09 23:55:00|15048.1|15046.1|15054.5|15052.5|15056.2|15054.2|15045.7|15043.7|554
1644451200000|2022-02-10 00:00:00|15054.6|15052.6|15052.6|15050.6|15057.4|15055.4|15049.2|15047.2|516
1644451500000|2022-02-10 00:05:00|15052.2|15050.2|15043.6|15041.6|15054.5|15052.5|15039.6|15037.6|682
1644451800000|2022-02-10 00:10:00|15043.5|15041.5|15037.1|15035.1|15045.9|15043.9|15036.2|15034.2|379
1644452100000|2022-02-10 00:15:00|15037|15035|15033.5|15031.5|15038.9|15036.9|15033.1|15031.1|406
1644452400000|2022-02-10 00:20:00|15033.6|15031.6|15039.5|15037.5|15039.7|15037.7|15033.2|15031.2|420
1644452700000|2022-02-10 00:25:00|15039|15037|15040.4|15038.4|15041|15039|15038.1|15036.1|190
1644453000000|2022-02-10 00:30:00|15040.1|15038.1|15035.7|15033.7|15043.1|15041.1|15035.7|15033.7|350
1644453300000|2022-02-10 00:35:00|15035.6|15033.6|15037.5|15035.5|15041.4|15039.4|15034.4|15032.4|279
1644453600000|2022-02-10 00:40:00|15037.4|15035.4|15037.5|15035.5|15040.7|15038.7|15034.9|15032.9|256
1644453900000|2022-02-10 00:45:00|15037.9|15035.9|15030.2|15028.2|15038.2|15036.2|15028|15026|505
1644454200000|2022-02-10 00:50:00|15030.1|15028.1|15021.4|15019.4|15031.6|15029.6|15021|15019|778
1644454500000|2022-02-10 00:55:00|15020.9|15018.9|15022.7|15020.7|15027.6|15025.6|15020.1|15018.1|488
1644454800000|2022-02-10 01:00:00|15023.4|15021.4|15021.1|15019.1|15023.4|15021.4|15017.1|15015.1|610
1644455100000|2022-02-10 01:05:00|15021.5|15019.5|15021.2|15019.2|15022.9|15020.9|15017.7|15015.7|299
1644455400000|2022-02-10 01:10:00|15021|15019|15020.7|15018.7|15021.2|15019.2|15015.1|15013.1|473
1644455700000|2022-02-10 01:15:00|15020.6|15018.6|15015.7|15013.7|15023.2|15021.2|15013|15011|537
1644456000000|2022-02-10 01:20:00|15015.9|15013.9|15016.5|15014.5|15019.6|15017.6|15013.7|15011.7|365
1644456300000|2022-02-10 01:25:00|15016.6|15014.6|15014.1|15012.1|15018.4|15016.4|15013.6|15011.6|269
1644456600000|2022-02-10 01:30:00|15014.2|15012.2|15005.2|15003.2|15014.5|15012.5|14997.5|14995.5|1198
1644456900000|2022-02-10 01:35:00|15005.4|15003.4|15004.1|15002.1|15007.5|15005.5|14997.9|14995.9|554
1644457200000|2022-02-10 01:40:00|15004.2|15002.2|15005.4|15003.4|15008.7|15006.7|15003.5|15001.5|463
1644457500000|2022-02-10 01:45:00|15004.1|15002.1|15011|15009|15011.7|15009.7|15003|15001|440
1644457800000|2022-02-10 01:50:00|15011.5|15009.5|15006|15004|15012.9|15010.9|15005.5|15003.5|405
1644458100000|2022-02-10 01:55:00|15006.1|15004.1|15007.7|15005.7|15008.2|15006.2|15002.2|15000.2|294
1644458400000|2022-02-10 02:00:00|15008|15006|15000|14998|15008.7|15006.7|14997.9|14995.9|632
1644458700000|2022-02-10 02:05:00|15000.2|14998.2|14998|14996|15003.4|15001.4|14997.7|14995.7|344
1644459000000|2022-02-10 02:10:00|14997.9|14995.9|15000.9|14998.9|15003.2|15001.2|14997.9|14995.9|294
1644459300000|2022-02-10 02:15:00|15001|14999|15000.2|14998.2|15004.5|15002.5|14998.7|14996.7|256
1644459600000|2022-02-10 02:20:00|15000.5|14998.5|14994.5|14992.5|15000.5|14998.5|14990.2|14988.2|876
1644459900000|2022-02-10 02:25:00|14994.4|14992.4|14992.2|14990.2|14994.6|14992.6|14986.1|14984.1|528
1644460200000|2022-02-10 02:30:00|14992.7|14990.7|14990.9|14988.9|14993.5|14991.5|14990.4|14988.4|237
1644460500000|2022-02-10 02:35:00|14991|14989|15004.2|15002.2|15005.6|15003.6|14990.5|14988.5|509
1644460800000|2022-02-10 02:40:00|15004.1|15002.1|15000.1|14998.1|15005.5|15003.5|14998.2|14996.2|512
1644461100000|2022-02-10 02:45:00|14999.7|14997.7|14999.7|14997.7|15002.6|15000.6|14998.7|14996.7|327
1644461400000|2022-02-10 02:50:00|14999.6|14997.6|14996.7|14994.7|15000.4|14998.4|14995.5|14993.5|274
1644461700000|2022-02-10 02:55:00|14996.6|14994.6|14993.2|14991.2|14997|14995|14992.7|14990.7|309
1644462000000|2022-02-10 03:00:00|14993.4|14991.4|14988.7|14986.7|14993.5|14991.5|14985.4|14983.4|790
1644462300000|2022-02-10 03:05:00|14988.9|14986.9|14985.1|14983.1|14991.5|14989.5|14985|14983|316
1644462600000|2022-02-10 03:10:00|14985.2|14983.2|14988|14986|14988.1|14986.1|14980.1|14978.1|718
1644462900000|2022-02-10 03:15:00|14988.1|14986.1|14990.5|14988.5|14992.4|14990.4|14986.1|14984.1|592
1644463200000|2022-02-10 03:20:00|14990.6|14988.6|14996|14994|14996.7|14994.7|14990.5|14988.5|357
1644463500000|2022-02-10 03:25:00|14995.9|14993.9|14993.9|14991.9|14997.1|14995.1|14992.9|14990.9|235
1644463800000|2022-02-10 03:30:00|14994|14992|15001.5|14999.5|15001.9|14999.9|14990.7|14988.7|294
1644464100000|2022-02-10 03:35:00|15001.6|14999.6|15004.6|15002.6|15005.9|15003.9|14999.7|14997.7|353
1644464400000|2022-02-10 03:40:00|15004.5|15002.5|15000.9|14998.9|15005.9|15003.9|15000.9|14998.9|227
1644464700000|2022-02-10 03:45:00|15001.1|14999.1|15003.6|15001.6|15006|15004|15001|14999|218
1644465000000|2022-02-10 03:50:00|15003.5|15001.5|15002.5|15000.5|15003.6|15001.6|14998.6|14996.6|205
1644465300000|2022-02-10 03:55:00|15002.6|15000.6|14999.7|14997.7|15006|15004|14999.1|14997.1|409
1644465600000|2022-02-10 04:00:00|14999.9|14997.9|15001.1|14999.1|15004.1|15002.1|14997.6|14995.6|326
1644465900000|2022-02-10 04:05:00|15001.2|14999.2|15001.5|14999.5|15003.9|15001.9|14998.5|14996.5|297
1644466200000|2022-02-10 04:10:00|15001.9|14999.9|15006|15004|15008|15006|15001.4|14999.4|497
1644466500000|2022-02-10 04:15:00|15006.1|15004.1|15010.1|15008.1|15010.6|15008.6|15004.1|15002.1|376
1644466800000|2022-02-10 04:20:00|15010.2|15008.2|15010|15008|15013.2|15011.2|15007.5|15005.5|287
1644467100000|2022-02-10 04:25:00|15010.1|15008.1|15011.5|15009.5|15012.2|15010.2|15008.9|15006.9|122
1644467400000|2022-02-10 04:30:00|15011.6|15009.6|15009.6|15007.6|15012.1|15010.1|15007.2|15005.2|195
1644467700000|2022-02-10 04:35:00|15009|15007|15008.7|15006.7|15010.4|15008.4|15006.5|15004.5|284
1644468000000|2022-02-10 04:40:00|15008.6|15006.6|15007.2|15005.2|15009.6|15007.6|15004.2|15002.2|288
1644468300000|2022-02-10 04:45:00|15007.1|15005.1|15003|15001|15007.2|15005.2|15002.4|15000.4|161
1644468600000|2022-02-10 04:50:00|15002.9|15000.9|15007.5|15005.5|15007.6|15005.6|15002.5|15000.5|97
1644468900000|2022-02-10 04:55:00|15007.6|15005.6|15007|15005|15011.1|15009.1|15006.7|15004.7|229
1644469200000|2022-02-10 05:00:00|15007.1|15005.1|15009|15007|15011.1|15009.1|15005.5|15003.5|195
1644469500000|2022-02-10 05:05:00|15009.1|15007.1|15006|15004|15009.6|15007.6|15005.4|15003.4|106
1644469800000|2022-02-10 05:10:00|15006.1|15004.1|15006|15004|15007.6|15005.6|15004.9|15002.9|152
1644470100000|2022-02-10 05:15:00|15005.9|15003.9|15006.6|15004.6|15007.1|15005.1|15003.4|15001.4|114
1644470400000|2022-02-10 05:20:00|15006.7|15004.7|15008.5|15006.5|15009|15007|15005.5|15003.5|131
1644470700000|2022-02-10 05:25:00|15008.4|15006.4|15004.7|15002.7|15008.9|15006.9|15004.4|15002.4|159
1644471000000|2022-02-10 05:30:00|15005|15003|15000.9|14998.9|15007.5|15005.5|15000|14998|253
1644471300000|2022-02-10 05:35:00|15001|14999|14996.5|14994.5|15001.5|14999.5|14996|14994|217
1644471600000|2022-02-10 05:40:00|14996.2|14994.2|14998.5|14996.5|14999.9|14997.9|14990.5|14988.5|494
1644471900000|2022-02-10 05:45:00|14998.4|14996.4|15000.7|14998.7|15001|14999|14997.1|14995.1|135
1644472200000|2022-02-10 05:50:00|15000.9|14998.9|14996.5|14994.5|15001.1|14999.1|14995.9|14993.9|136
1644472500000|2022-02-10 05:55:00|14996.6|14994.6|15021.7|15019.7|15021.9|15019.9|14996.6|14994.6|1010
1644472800000|2022-02-10 06:00:00|15022|15020|15025.9|15023.9|15029.4|15027.4|15019.2|15017.2|806
1644473100000|2022-02-10 06:05:00|15025.7|15023.7|15016|15014|15026.2|15024.2|15015.5|15013.5|294
1644473400000|2022-02-10 06:10:00|15016.1|15014.1|15026.5|15024.5|15026.6|15024.6|15015.5|15013.5|292
1644473700000|2022-02-10 06:15:00|15026.6|15024.6|15024|15022|15026.9|15024.9|15023|15021|168
1644474000000|2022-02-10 06:20:00|15024.4|15022.4|15032|15030|15032.4|15030.4|15023.7|15021.7|406
1644474300000|2022-02-10 06:25:00|15032.2|15030.2|15027.4|15025.4|15034.2|15032.2|15026.5|15024.5|349
1644474600000|2022-02-10 06:30:00|15027.5|15025.5|15029.2|15027.2|15031.7|15029.7|15027|15025|228
1644474900000|2022-02-10 06:35:00|15028.7|15026.7|15036.4|15034.4|15036.4|15034.4|15028.7|15026.7|262
1644475200000|2022-02-10 06:40:00|15036.5|15034.5|15035.6|15033.6|15039|15037|15032.6|15030.6|337
1644475500000|2022-02-10 06:45:00|15035.7|15033.7|15029.6|15027.6|15035.7|15033.7|15027.9|15025.9|389
1644475800000|2022-02-10 06:50:00|15029.5|15027.5|15022.6|15020.6|15032.7|15030.7|15021.5|15019.5|320
1644476100000|2022-02-10 06:55:00|15022.5|15020.5|15029.5|15027.5|15030.2|15028.2|15020.7|15018.7|252
1644476400000|2022-02-10 07:00:00|15029.4|15027.4|15021.7|15019.7|15029.4|15027.4|15017.7|15015.7|374
1644476700000|2022-02-10 07:05:00|15021.6|15019.6|15020.9|15018.9|15021.7|15019.7|15016.2|15014.2|272
1644477000000|2022-02-10 07:10:00|15021|15019|15023.6|15021.6|15025.5|15023.5|15020|15018|179
1644477300000|2022-02-10 07:15:00|15023.7|15021.7|15019.7|15017.7|15026.4|15024.4|15018.2|15016.2|203
1644477600000|2022-02-10 07:20:00|15019.9|15017.9|15021.6|15019.6|15022.2|15020.2|15018.5|15016.5|91
1644477900000|2022-02-10 07:25:00|15021.7|15019.7|15025.6|15023.6|15026|15024|15020.7|15018.7|229
1644478200000|2022-02-10 07:30:00|15025.5|15023.5|15027|15025|15030.4|15028.4|15022.9|15020.9|325
1644478500000|2022-02-10 07:35:00|15026|15024|15025.5|15023.5|15028.6|15026.6|15021.6|15019.6|213
1644478800000|2022-02-10 07:40:00|15025.6|15023.6|15024|15022|15025.9|15023.9|15020.2|15018.2|217
1644479100000|2022-02-10 07:45:00|15024.1|15022.1|15027.6|15025.6|15029.7|15027.7|15023|15021|241
1644479400000|2022-02-10 07:50:00|15027.7|15025.7|15032.2|15030.2|15036|15034|15026.7|15024.7|374
1644479700000|2022-02-10 07:55:00|15032.4|15030.4|15041.4|15039.4|15043.4|15041.4|15030.9|15028.9|597
1644480000000|2022-02-10 08:00:00|15041.9|15039.9|15035.6|15033.6|15048.7|15046.7|15033.5|15031.5|1266
1644480300000|2022-02-10 08:05:00|15035.7|15033.7|15028.5|15026.5|15037.2|15035.2|15027|15025|972
1644480600000|2022-02-10 08:10:00|15028.6|15026.6|15050.6|15048.6|15051.4|15049.4|15027.5|15025.5|1277
1644480900000|2022-02-10 08:15:00|15050.5|15048.5|15017.9|15015.9|15050.7|15048.7|15017|15015|1511
1644481200000|2022-02-10 08:20:00|15017.5|15015.5|15018.5|15016.5|15023.4|15021.4|15003.7|15001.7|1662
1644481500000|2022-02-10 08:25:00|15018.2|15016.2|15006.6|15004.6|15020.7|15018.7|15004|15002|805
1644481800000|2022-02-10 08:30:00|15006.7|15004.7|15004.1|15002.1|15013.2|15011.2|15002.7|15000.7|712
1644482100000|2022-02-10 08:35:00|15003.6|15001.6|15011.4|15009.4|15012.4|15010.4|15000.4|14998.4|612
1644482400000|2022-02-10 08:40:00|15010.6|15008.6|14988.2|14986.2|15013.7|15011.7|14987|14985|1163
1644482700000|2022-02-10 08:45:00|14988.6|14986.6|14998.7|14996.7|15001.6|14999.6|14984.7|14982.7|798
1644483000000|2022-02-10 08:50:00|14997.9|14995.9|14996.9|14994.9|15001.2|14999.2|14990.5|14988.5|353
1644483300000|2022-02-10 08:55:00|14997|14995|14986.2|14984.2|15001.6|14999.6|14985.2|14983.2|486
1644483600000|2022-02-10 09:00:00|14986.4|14984.4|14991.1|14989.1|14994.4|14992.4|14978.5|14976.5|1034
1644483900000|2022-02-10 09:05:00|14991.2|14989.2|14989.7|14987.7|14996.6|14994.6|14989.2|14987.2|370
1644484200000|2022-02-10 09:10:00|14989.9|14987.9|14994.9|14992.9|14999.1|14997.1|14987.2|14985.2|520
1644484500000|2022-02-10 09:15:00|14994.7|14992.7|14990.4|14988.4|14996.6|14994.6|14987.1|14985.1|379
1644484800000|2022-02-10 09:20:00|14990.5|14988.5|14988.7|14986.7|14994.1|14992.1|14986.7|14984.7|318
1644485100000|2022-02-10 09:25:00|14989|14987|14995|14993|14997.7|14995.7|14987|14985|380
1644485400000|2022-02-10 09:30:00|14994.7|14992.7|14994|14992|14997.9|14995.9|14990|14988|495
1644485700000|2022-02-10 09:35:00|14994.1|14992.1|14989.2|14987.2|15000.2|14998.2|14988.6|14986.6|464
1644486000000|2022-02-10 09:40:00|14989|14987|14996.1|14994.1|14997.1|14995.1|14987|14985|350
1644486300000|2022-02-10 09:45:00|14996.2|14994.2|14991.9|14989.9|14996.4|14994.4|14987.2|14985.2|301
1644486600000|2022-02-10 09:50:00|14992|14990|14993.6|14991.6|14997.6|14995.6|14991.5|14989.5|260
1644486900000|2022-02-10 09:55:00|14993.7|14991.7|14994.9|14992.9|15002.7|15000.7|14992.6|14990.6|375
1644487200000|2022-02-10 10:00:00|14994.7|14992.7|14994|14992|15000.4|14998.4|14990|14988|493
1644487500000|2022-02-10 10:05:00|14994.1|14992.1|14995.7|14993.7|14996.1|14994.1|14989.2|14987.2|301
1644487800000|2022-02-10 10:10:00|14995.9|14993.9|14999.9|14997.9|15002.4|15000.4|14992.7|14990.7|439
1644488100000|2022-02-10 10:15:00|15000.6|14998.6|15003.5|15001.5|15006.1|15004.1|14999.9|14997.9|337
1644488400000|2022-02-10 10:20:00|15003.2|15001.2|15000.2|14998.2|15005.1|15003.1|14998.9|14996.9|235
1644488700000|2022-02-10 10:25:00|15000.4|14998.4|15004|15002|15005.6|15003.6|14997.9|14995.9|193
1644489000000|2022-02-10 10:30:00|15004.1|15002.1|15002.9|15000.9|15007.7|15005.7|15001.5|14999.5|278
1644489300000|2022-02-10 10:35:00|15003|15001|15014|15012|15014.6|15012.6|15003|15001|370
1644489600000|2022-02-10 10:40:00|15013.7|15011.7|15011.6|15009.6|15014.5|15012.5|15006.7|15004.7|438
1644489900000|2022-02-10 10:45:00|15011.5|15009.5|15008.7|15006.7|15013.5|15011.5|15005.1|15003.1|509
1644490200000|2022-02-10 10:50:00|15008.6|15006.6|15008|15006|15013.6|15011.6|15007.1|15005.1|295
1644490500000|2022-02-10 10:55:00|15007.6|15005.6|15012.2|15010.2|15012.4|15010.4|15003.5|15001.5|271
1644490800000|2022-02-10 11:00:00|15012.1|15010.1|15010.1|15008.1|15016.2|15014.2|15009|15007|403
1644491100000|2022-02-10 11:05:00|15010.2|15008.2|14999.2|14997.2|15010.2|15008.2|14996.9|14994.9|578
1644491400000|2022-02-10 11:10:00|14999.5|14997.5|15006.1|15004.1|15008.9|15006.9|14998.6|14996.6|312
1644491700000|2022-02-10 11:15:00|15006|15004|15008.5|15006.5|15011.1|15009.1|15002.7|15000.7|300
1644492000000|2022-02-10 11:20:00|15008.6|15006.6|15010.1|15008.1|15015.1|15013.1|15008.4|15006.4|372
1644492300000|2022-02-10 11:25:00|15010.2|15008.2|15013.1|15011.1|15014.6|15012.6|15009.9|15007.9|308
1644492600000|2022-02-10 11:30:00|15013.4|15011.4|15012.7|15010.7|15015.1|15013.1|15008.2|15006.2|322
1644492900000|2022-02-10 11:35:00|15012.9|15010.9|15014.7|15012.7|15018.7|15016.7|15009.2|15007.2|424
1644493200000|2022-02-10 11:40:00|15014.9|15012.9|15007|15005|15015.7|15013.7|15006.9|15004.9|394
1644493500000|2022-02-10 11:45:00|15006.9|15004.9|15010.1|15008.1|15014.9|15012.9|15004.7|15002.7|569
1644493800000|2022-02-10 11:50:00|15010.2|15008.2|15007.2|15005.2|15010.2|15008.2|15000.5|14998.5|348
1644494100000|2022-02-10 11:55:00|15007.4|15005.4|15005.5|15003.5|15007.6|15005.6|15000|14998|317
1644494400000|2022-02-10 12:00:00|15005.4|15003.4|15020.9|15018.9|15022.6|15020.6|15005.2|15003.2|1331
1644494700000|2022-02-10 12:05:00|15021.2|15019.2|15033|15031|15034.4|15032.4|15021|15019|1087
1644495000000|2022-02-10 12:10:00|15032.9|15030.9|15035|15033|15038|15036|15030.1|15028.1|656
1644495300000|2022-02-10 12:15:00|15034.9|15032.9|15029.6|15027.6|15038.5|15036.5|15029.5|15027.5|733
1644495600000|2022-02-10 12:20:00|15029.7|15027.7|15033.1|15031.1|15037.9|15035.9|15029.7|15027.7|583
1644495900000|2022-02-10 12:25:00|15033.2|15031.2|15029|15027|15033.6|15031.6|15027|15025|408
1644496200000|2022-02-10 12:30:00|15029.1|15027.1|15027.7|15025.7|15032.2|15030.2|15024.2|15022.2|476
1644496500000|2022-02-10 12:35:00|15027.9|15025.9|15031.1|15029.1|15032|15030|15024.4|15022.4|477
1644496800000|2022-02-10 12:40:00|15031.2|15029.2|15025|15023|15031.2|15029.2|15023.1|15021.1|460
1644497100000|2022-02-10 12:45:00|15025.1|15023.1|15026.2|15024.2|15028.4|15026.4|15023.4|15021.4|299
1644497400000|2022-02-10 12:50:00|15025.5|15023.5|15032.6|15030.6|15035.6|15033.6|15025.1|15023.1|636
1644497700000|2022-02-10 12:55:00|15033|15031|15034.5|15032.5|15038.1|15036.1|15027.5|15025.5|709
1644498000000|2022-02-10 13:00:00|15035.4|15033.4|15042.7|15040.7|15043.6|15041.6|15031.2|15029.2|1183
1644498300000|2022-02-10 13:05:00|15042.9|15040.9|15062|15060|15064|15062|15041|15039|2600
1644498600000|2022-02-10 13:10:00|15061.9|15059.9|15046.2|15044.2|15061.9|15059.9|15045.9|15043.9|1207
1644498900000|2022-02-10 13:15:00|15046.5|15044.5|15046.5|15044.5|15053.2|15051.2|15044.9|15042.9|1090
1644499200000|2022-02-10 13:20:00|15047|15045|15037.5|15035.5|15047.2|15045.2|15032.9|15030.9|1339
1644499500000|2022-02-10 13:25:00|15037.2|15035.2|15039.5|15037.5|15039.5|15037.5|15029.4|15027.4|990
1644499800000|2022-02-10 13:30:00|15039.6|15037.6|14856.1|14854.1|15039.6|15037.6|14834|14832|21334
1644500100000|2022-02-10 13:35:00|14855.9|14853.9|14882.4|14880.4|14882.7|14880.7|14824|14822|11107
1644500400000|2022-02-10 13:40:00|14882.7|14880.7|14855|14853|14882.7|14880.7|14847.7|14845.7|6382
1644500700000|2022-02-10 13:45:00|14854.6|14852.6|14820.7|14818.7|14863|14861|14813.2|14811.2|7521
1644501000000|2022-02-10 13:50:00|14820.6|14818.6|14814.5|14812.5|14837.7|14835.7|14812|14810|5738
1644501300000|2022-02-10 13:55:00|14814.7|14812.7|14814.1|14812.1|14833.1|14831.1|14809.1|14807.1|4781
1644501600000|2022-02-10 14:00:00|14814.6|14812.6|14753.7|14751.7|14816.7|14814.7|14743.4|14741.4|10605
1644501900000|2022-02-10 14:05:00|14753.9|14751.9|14750.7|14748.7|14777.9|14775.9|14736.4|14734.4|6976
1644502200000|2022-02-10 14:10:00|14750.5|14748.5|14749.2|14747.2|14764.7|14762.7|14733|14731|6987
1644502500000|2022-02-10 14:15:00|14749.6|14747.6|14759.6|14757.6|14766.5|14764.5|14748.2|14746.2|4562
1644502800000|2022-02-10 14:20:00|14760.5|14758.5|14751.2|14749.2|14763.4|14761.4|14745.4|14743.4|3491
1644503100000|2022-02-10 14:25:00|14752.5|14750.5|14754.9|14752.9|14767.6|14765.6|14740.1|14738.1|5162
1644503400000|2022-02-10 14:30:00|14754.4|14753.4|14800.4|14799.4|14804|14803|14747|14746|22192
1644503700000|2022-02-10 14:35:00|14800.1|14799.1|14836.7|14835.7|14843.6|14842.6|14793|14792|18987
1644504000000|2022-02-10 14:40:00|14837.5|14836.5|14840.2|14839.2|14866.4|14865.4|14827.7|14826.7|16200
1644504300000|2022-02-10 14:45:00|14840|14839|14846.9|14845.9|14860.1|14859.1|14822.2|14821.2|11435
1644504600000|2022-02-10 14:50:00|14847.1|14846.1|14923|14922|14928.1|14927.1|14842.9|14841.9|16849
1644504900000|2022-02-10 14:55:00|14923.6|14922.6|14920.2|14919.2|14944.4|14943.4|14915.2|14914.2|9637
1644505200000|2022-02-10 15:00:00|14920.5|14919.5|14969.6|14968.6|14973.2|14972.2|14907.2|14906.2|14398
1644505500000|2022-02-10 15:05:00|14969.4|14968.4|14994.5|14993.5|14997.6|14996.6|14952.5|14951.5|12117
1644505800000|2022-02-10 15:10:00|14995.5|14994.5|14956.5|14955.5|15001.6|15000.6|14953.5|14952.5|10524
1644506100000|2022-02-10 15:15:00|14956|14955|14942.5|14941.5|14962.1|14961.1|14930.2|14929.2|12577
1644506400000|2022-02-10 15:20:00|14941|14940|14942.4|14941.4|14957.2|14956.2|14928.4|14927.4|7756
1644506700000|2022-02-10 15:25:00|14942.5|14941.5|14966.5|14965.5|14969.5|14968.5|14926|14925|8172
1644507000000|2022-02-10 15:30:00|14966|14965|14978.1|14977.1|14998|14997|14956.4|14955.4|8364
1644507300000|2022-02-10 15:35:00|14978.4|14977.4|15025.9|15024.9|15026.4|15025.4|14969.4|14968.4|10291
1644507600000|2022-02-10 15:40:00|15026|15025|15021.4|15020.4|15045.7|15044.7|15011.4|15010.4|10263
1644507900000|2022-02-10 15:45:00|15021.2|15020.2|15025.4|15024.4|15032|15031|14997.7|14996.7|8138
1644508200000|2022-02-10 15:50:00|15025.6|15024.6|14947|14946|15028.1|15027.1|14941.4|14940.4|13158
1644508500000|2022-02-10 15:55:00|14947.4|14946.4|14938|14937|14956.5|14955.5|14921|14920|12454
1644508800000|2022-02-10 16:00:00|14937.9|14936.9|14938.6|14937.6|14955.4|14954.4|14903.2|14902.2|12182
1644509100000|2022-02-10 16:05:00|14937.5|14936.5|14952.9|14951.9|14967|14966|14925.6|14924.6|6525
1644509400000|2022-02-10 16:10:00|14953.6|14952.6|14920.7|14919.7|14955.5|14954.5|14917.2|14916.2|7020
1644509700000|2022-02-10 16:15:00|14920.5|14919.5|14925.2|14924.2|14946.9|14945.9|14906.1|14905.1|7960
1644510000000|2022-02-10 16:20:00|14926|14925|14928.2|14927.2|14938|14937|14895.6|14894.6|7924
1644510300000|2022-02-10 16:25:00|14928.1|14927.1|14921.2|14920.2|14936.6|14935.6|14908.4|14907.4|7436
1644510600000|2022-02-10 16:30:00|14921.5|14920.5|14874.7|14873.7|14925.9|14924.9|14873.2|14872.2|8920
1644510900000|2022-02-10 16:35:00|14875.4|14874.4|14882.5|14881.5|14893.2|14892.2|14869|14868|7321
1644511200000|2022-02-10 16:40:00|14882|14881|14923|14922|14923.7|14922.7|14880.6|14879.6|6008
1644511500000|2022-02-10 16:45:00|14923.5|14922.5|14948.9|14947.9|14958.1|14957.1|14914.6|14913.6|6953
1644511800000|2022-02-10 16:50:00|14948.7|14947.7|14945.1|14944.1|14958.2|14957.2|14939.7|14938.7|5233
1644512100000|2022-02-10 16:55:00|14945.7|14944.7|14972.7|14971.7|14979.1|14978.1|14944|14943|7030
1644512400000|2022-02-10 17:00:00|14972.5|14971.5|14951.5|14950.5|14975.4|14974.4|14942.2|14941.2|4347
1644512700000|2022-02-10 17:05:00|14951.7|14950.7|14952|14951|14961|14960|14941.5|14940.5|3889
1644513000000|2022-02-10 17:10:00|14952.1|14951.1|14960.4|14959.4|14965.7|14964.7|14947.2|14946.2|3278
1644513300000|2022-02-10 17:15:00|14960.2|14959.2|14974|14973|14984.5|14983.5|14941.9|14940.9|4187
1644513600000|2022-02-10 17:20:00|14973.7|14972.7|14981.2|14980.2|14991.1|14990.1|14973.2|14972.2|3055
1644513900000|2022-02-10 17:25:00|14981|14980|14976.2|14975.2|14986.2|14985.2|14973.9|14972.9|2735
1644514200000|2022-02-10 17:30:00|14976.5|14975.5|14954.5|14953.5|14994.4|14993.4|14947.4|14946.4|4648
1644514500000|2022-02-10 17:35:00|14954.4|14953.4|14977.4|14976.4|14981.5|14980.5|14954.4|14953.4|3086
1644514800000|2022-02-10 17:40:00|14977.2|14976.2|14974.1|14973.1|14985.4|14984.4|14965.2|14964.2|2958
1644515100000|2022-02-10 17:45:00|14975.4|14974.4|14835.3|14834.3|14980.1|14979.1|14829.6|14828.6|11198
1644515400000|2022-02-10 17:50:00|14840.7|14839.7|14874.2|14873.2|14887.8|14886.8|14819.1|14818.1|25011
1644515700000|2022-02-10 17:55:00|14874.3|14873.3|14886.7|14885.7|14903.4|14902.4|14861|14860|7800
1644516000000|2022-02-10 18:00:00|14886.6|14885.6|14903.9|14902.9|14914.5|14913.5|14863.3|14862.3|8670
1644516300000|2022-02-10 18:05:00|14904.4|14903.4|14892.5|14891.5|14918.1|14917.1|14879.5|14878.5|6281
1644516600000|2022-02-10 18:10:00|14892.6|14891.6|14882.1|14881.1|14902.9|14901.9|14870.9|14869.9|5021
1644516900000|2022-02-10 18:15:00|14882|14881|14820.1|14819.1|14884|14883|14819.8|14818.8|8341
1644517200000|2022-02-10 18:20:00|14820|14819|14832.8|14831.8|14835.6|14834.6|14810.4|14809.4|7069
1644517500000|2022-02-10 18:25:00|14832.6|14831.6|14792.1|14791.1|14836.8|14835.8|14792.1|14791.1|6845
1644517800000|2022-02-10 18:30:00|14791.8|14790.8|14770.9|14769.9|14805.9|14804.9|14767.9|14766.9|8075
1644518100000|2022-02-10 18:35:00|14771.4|14770.4|14780.4|14779.4|14784.6|14783.6|14742.4|14741.4|9710
1644518400000|2022-02-10 18:40:00|14780.5|14779.5|14796.4|14795.4|14804.4|14803.4|14778.1|14777.1|6207
1644518700000|2022-02-10 18:45:00|14796.5|14795.5|14796.4|14795.4|14815.4|14814.4|14783.8|14782.8|5140
1644519000000|2022-02-10 18:50:00|14796.6|14795.6|14794.6|14793.6|14811.6|14810.6|14784.9|14783.9|4172
1644519300000|2022-02-10 18:55:00|14794.5|14793.5|14831.5|14830.5|14832|14831|14779.3|14778.3|5116
1644519600000|2022-02-10 19:00:00|14830.9|14829.9|14792.9|14791.9|14837.8|14836.8|14791|14790|6379
1644519900000|2022-02-10 19:05:00|14794.4|14793.4|14798.1|14797.1|14801.6|14800.6|14770.4|14769.4|5871
1644520200000|2022-02-10 19:10:00|14798.5|14797.5|14770|14769|14802|14801|14764.1|14763.1|4790
1644520500000|2022-02-10 19:15:00|14770.4|14769.4|14742|14741|14772.8|14771.8|14736.9|14735.9|6159
1644520800000|2022-02-10 19:20:00|14741.9|14740.9|14771.8|14770.8|14773|14772|14730.4|14729.4|7650
1644521100000|2022-02-10 19:25:00|14772|14771|14780.3|14779.3|14796.9|14795.9|14763.4|14762.4|5370
1644521400000|2022-02-10 19:30:00|14780.4|14779.4|14787.6|14786.6|14800|14799|14774.3|14773.3|4066
1644521700000|2022-02-10 19:35:00|14789.1|14788.1|14797.3|14796.3|14820|14819|14774.9|14773.9|4842
1644522000000|2022-02-10 19:40:00|14797.4|14796.4|14788.9|14787.9|14823.3|14822.3|14781.6|14780.6|4200
1644522300000|2022-02-10 19:45:00|14789.1|14788.1|14765.5|14764.5|14808.6|14807.6|14761.5|14760.5|4729
1644522600000|2022-02-10 19:50:00|14765.4|14764.4|14743.1|14742.1|14783.1|14782.1|14737.3|14736.3|6414
1644522900000|2022-02-10 19:55:00|14743.6|14742.6|14742.4|14741.4|14756.9|14755.9|14721.3|14720.3|5888
1644523200000|2022-02-10 20:00:00|14741.9|14740.9|14741.1|14740.1|14750.4|14749.4|14706.8|14705.8|8113
1644523500000|2022-02-10 20:05:00|14742.4|14741.4|14762.5|14761.5|14766|14765|14732.6|14731.6|6998
1644523800000|2022-02-10 20:10:00|14763.4|14762.4|14763.4|14762.4|14778.5|14777.5|14751.1|14750.1|5464
1644524100000|2022-02-10 20:15:00|14763.6|14762.6|14752|14751|14786.5|14785.5|14742.9|14741.9|5056
1644524400000|2022-02-10 20:20:00|14751.9|14750.9|14755.8|14754.8|14765.1|14764.1|14732.6|14731.6|5272
1644524700000|2022-02-10 20:25:00|14755.9|14754.9|14735.3|14734.3|14762.1|14761.1|14733.2|14732.2|4889
1644525000000|2022-02-10 20:30:00|14735.4|14734.4|14682.9|14681.9|14735.9|14734.9|14681.8|14680.8|8200
1644525300000|2022-02-10 20:35:00|14683.1|14682.1|14701.6|14700.6|14707.1|14706.1|14668.2|14667.2|7162
1644525600000|2022-02-10 20:40:00|14701.4|14700.4|14675.6|14674.6|14709.7|14708.7|14666.1|14665.1|5504
1644525900000|2022-02-10 20:45:00|14675.8|14674.8|14660.7|14659.7|14682.1|14681.1|14641.8|14640.8|5824
1644526200000|2022-02-10 20:50:00|14660.4|14659.4|14671.3|14670.3|14702.9|14701.9|14635.8|14634.8|9209
1644526500000|2022-02-10 20:55:00|14671.4|14670.4|14714.6|14713.6|14740.6|14739.6|14670.1|14669.1|18020
1644526800000|2022-02-10 21:00:00|14714.4|14713.4|14706.5|14704.5|14719.9|14717.9|14696.7|14694.7|5538
1644527100000|2022-02-10 21:05:00|14706.7|14704.7|14715.2|14713.2|14721.4|14719.4|14704.5|14702.5|2793
1644527400000|2022-02-10 21:10:00|14714.7|14712.7|14700.8|14698.8|14714.7|14712.7|14693.8|14691.8|2016
1644527700000|2022-02-10 21:15:00|14700.9|14698.9|14683.5|14681.5|14703.9|14701.9|14681.7|14679.7|1051
1644528000000|2022-02-10 21:20:00|14683.9|14681.9|14676|14674|14685.5|14683.5|14670|14668|1105
1644528300000|2022-02-10 21:25:00|14676.2|14674.2|14687.8|14685.8|14691|14689|14672.8|14670.8|769
1644528600000|2022-02-10 21:30:00|14687.9|14685.9|14695.9|14693.9|14700.2|14698.2|14685.4|14683.4|1170
1644528900000|2022-02-10 21:35:00|14697|14695|14697.8|14695.8|14702.2|14700.2|14692.5|14690.5|566
1644529200000|2022-02-10 21:40:00|14697.9|14695.9|14687.9|14685.9|14699.4|14697.4|14687.9|14685.9|539
1644529500000|2022-02-10 21:45:00|14688.4|14686.4|14698.2|14696.2|14699|14697|14686.2|14684.2|437
1644529800000|2022-02-10 21:50:00|14698|14696|14702.7|14700.7|14703.4|14701.4|14693.5|14691.5|406
1644530100000|2022-02-10 21:55:00|14702.8|14700.8|14711.2|14706.2|14713.8|14711.8|14701.7|14699.7|428
1644530400000|2022-02-10 22:00:00|14710.5|14705.5|14710.8|14705.8|14711.8|14706.8|14707.7|14702.7|0
1644530700000|2022-02-10 22:05:00|14710.7|14705.7|14708.6|14703.6|14710.7|14705.7|14708|14703|0
1644531000000|2022-02-10 22:10:00|14709.6|14704.6|14710.6|14705.6|14712.1|14707.1|14708.4|14703.4|0
1644531300000|2022-02-10 22:15:00|14710.5|14705.5|14710|14705|14711.4|14706.4|14709.1|14704.1|0
1644531600000|2022-02-10 22:20:00|14709.9|14704.9|14705.8|14700.8|14710|14705|14705.4|14700.4|0
1644531900000|2022-02-10 22:25:00|14705.9|14700.9|14708.1|14703.1|14708.3|14703.3|14705.3|14700.3|0
1644532200000|2022-02-10 22:30:00|14708.4|14703.4|14706.9|14701.9|14708.5|14703.5|14706.5|14701.5|0
1644532500000|2022-02-10 22:35:00|14706.2|14701.2|14706.9|14701.9|14707|14702|14705.3|14700.3|0
1644532800000|2022-02-10 22:40:00|14707|14702|14707.8|14702.8|14708.3|14703.3|14706.8|14701.8|0
1644533100000|2022-02-10 22:45:00|14707.7|14702.7|14707.2|14702.2|14707.9|14702.9|14706|14701|0
1644533400000|2022-02-10 22:50:00|14707.3|14702.3|14707.9|14702.9|14708.2|14703.2|14706.7|14701.7|0
1644533700000|2022-02-10 22:55:00|14708.1|14703.1|14706.4|14701.4|14708.3|14703.3|14706.3|14701.3|0
1644534000000|2022-02-10 23:00:00|14712|14710|14703.8|14701.8|14713.5|14711.5|14691.2|14689.2|1081
1644534300000|2022-02-10 23:05:00|14703.9|14701.9|14700.8|14698.8|14716.5|14714.5|14700.7|14698.7|706
1644534600000|2022-02-10 23:10:00|14704.3|14702.3|14718|14716|14719.3|14717.3|14703.7|14701.7|437
1644534900000|2022-02-10 23:15:00|14718.9|14716.9|14724.7|14722.7|14725.7|14723.7|14715.2|14713.2|592
1644535200000|2022-02-10 23:20:00|14724.5|14722.5|14714.5|14712.5|14725.5|14723.5|14714.3|14712.3|405
1644535500000|2022-02-10 23:25:00|14714.4|14712.4|14697.2|14695.2|14716.5|14714.5|14692.4|14690.4|588
1644535800000|2022-02-10 23:30:00|14697.3|14695.3|14688.3|14686.3|14698.2|14696.2|14682.3|14680.3|804
1644536100000|2022-02-10 23:35:00|14688.4|14686.4|14687.7|14685.7|14691.8|14689.8|14677.7|14675.7|586
1644536400000|2022-02-10 23:40:00|14685.7|14683.7|14685.5|14683.5|14688.2|14686.2|14677.4|14675.4|453
1644536700000|2022-02-10 23:45:00|14685|14683|14690.3|14688.3|14692.7|14690.7|14683.4|14681.4|478
1644537000000|2022-02-10 23:50:00|14690.4|14688.4|14682.5|14680.5|14694.3|14692.3|14681.5|14679.5|364
1644537300000|2022-02-10 23:55:00|14682.4|14680.4|14674.5|14672.5|14682.7|14680.7|14668.3|14666.3|683
1644537600000|2022-02-11 00:00:00|14674.9|14672.9|14665.9|14663.9|14681.5|14679.5|14664.9|14662.9|714
1644537900000|2022-02-11 00:05:00|14665.8|14663.8|14679.3|14677.3|14679.3|14677.3|14662.7|14660.7|615
1644538200000|2022-02-11 00:10:00|14679.4|14677.4|14669.8|14667.8|14680|14678|14668.7|14666.7|410
1644538500000|2022-02-11 00:15:00|14669.2|14667.2|14654.3|14652.3|14670|14668|14650.5|14648.5|1036
1644538800000|2022-02-11 00:20:00|14654.2|14652.2|14640.3|14638.3|14656.9|14654.9|14631.5|14629.5|1319
1644539100000|2022-02-11 00:25:00|14640|14638|14640.3|14638.3|14646.7|14644.7|14636|14634|675
1644539400000|2022-02-11 00:30:00|14640.2|14638.2|14649|14647|14650.7|14648.7|14638.3|14636.3|578
1644539700000|2022-02-11 00:35:00|14649.2|14647.2|14650.4|14648.4|14653.8|14651.8|14647.8|14645.8|605
1644540000000|2022-02-11 00:40:00|14650.5|14648.5|14647.4|14645.4|14655.5|14653.5|14646.4|14644.4|472
1644540300000|2022-02-11 00:45:00|14647.3|14645.3|14660.8|14658.8|14661.2|14659.2|14646|14644|748
1644540600000|2022-02-11 00:50:00|14661.2|14659.2|14654.3|14652.3|14663.5|14661.5|14654.2|14652.2|507
1644540900000|2022-02-11 00:55:00|14654.4|14652.4|14660.3|14658.3|14664.3|14662.3|14651.9|14649.9|649
1644541200000|2022-02-11 01:00:00|14660.5|14658.5|14660.9|14658.9|14663.7|14661.7|14652|14650|481
1644541500000|2022-02-11 01:05:00|14661.2|14659.2|14650.4|14648.4|14661.2|14659.2|14649.3|14647.3|252
1644541800000|2022-02-11 01:10:00|14650.8|14648.8|14650.3|14648.3|14654.9|14652.9|14638.8|14636.8|553
1644542100000|2022-02-11 01:15:00|14650.4|14648.4|14677.8|14675.8|14685.8|14683.8|14650.3|14648.3|1348
1644542400000|2022-02-11 01:20:00|14677.9|14675.9|14672.8|14670.8|14684.8|14682.8|14672|14670|545
1644542700000|2022-02-11 01:25:00|14672.9|14670.9|14675.5|14673.5|14681|14679|14672.3|14670.3|343
1644543000000|2022-02-11 01:30:00|14675.7|14673.7|14691.8|14689.8|14691.8|14689.8|14668.9|14666.9|642
1644543300000|2022-02-11 01:35:00|14691.7|14689.7|14693.4|14691.4|14695.4|14693.4|14687.7|14685.7|520
1644543600000|2022-02-11 01:40:00|14695|14693|14692|14690|14702|14700|14692|14690|716
1644543900000|2022-02-11 01:45:00|14691.9|14689.9|14685.8|14683.8|14693.2|14691.2|14682.4|14680.4|423
1644544200000|2022-02-11 01:50:00|14685.4|14683.4|14692|14690|14697.3|14695.3|14684.5|14682.5|372
1644544500000|2022-02-11 01:55:00|14692.2|14690.2|14683|14681|14692.5|14690.5|14678.3|14676.3|477
1644544800000|2022-02-11 02:00:00|14683.2|14681.2|14674.3|14672.3|14686.3|14684.3|14674.3|14672.3|441
1644545100000|2022-02-11 02:05:00|14674.2|14672.2|14671.8|14669.8|14677.8|14675.8|14670.3|14668.3|509
1644545400000|2022-02-11 02:10:00|14671.9|14669.9|14663.9|14661.9|14672.9|14670.9|14655|14653|692
1644545700000|2022-02-11 02:15:00|14663.3|14661.3|14654.3|14652.3|14669.3|14667.3|14651.9|14649.9|535
1644546000000|2022-02-11 02:20:00|14654.2|14652.2|14648.3|14646.3|14659.7|14657.7|14646.8|14644.8|606
1644546300000|2022-02-11 02:25:00|14648.7|14646.7|14658.5|14656.5|14660.5|14658.5|14646.7|14644.7|395
1644546600000|2022-02-11 02:30:00|14658.7|14656.7|14659|14657|14660.3|14658.3|14650.3|14648.3|350
1644546900000|2022-02-11 02:35:00|14658.9|14656.9|14659.7|14657.7|14664.3|14662.3|14655.9|14653.9|381
1644547200000|2022-02-11 02:40:00|14659.5|14657.5|14661.4|14659.4|14663.3|14661.3|14654.9|14652.9|279
1644547500000|2022-02-11 02:45:00|14661.5|14659.5|14661.9|14659.9|14663.9|14661.9|14657.5|14655.5|257
1644547800000|2022-02-11 02:50:00|14662|14660|14657.7|14655.7|14664|14662|14654.7|14652.7|274
1644548100000|2022-02-11 02:55:00|14657.5|14655.5|14675|14673|14677.7|14675.7|14654.8|14652.8|626
1644548400000|2022-02-11 03:00:00|14675.2|14673.2|14659.5|14657.5|14678.2|14676.2|14658.9|14656.9|457
1644548700000|2022-02-11 03:05:00|14659.4|14657.4|14655.9|14653.9|14662.3|14660.3|14650.9|14648.9|319
1644549000000|2022-02-11 03:10:00|14656|14654|14650.5|14648.5|14657.7|14655.7|14648.2|14646.2|409
1644549300000|2022-02-11 03:15:00|14650.4|14648.4|14652.8|14650.8|14656|14654|14649.3|14647.3|289
1644549600000|2022-02-11 03:20:00|14652.9|14650.9|14652.4|14650.4|14664.2|14662.2|14651.9|14649.9|326
1644549900000|2022-02-11 03:25:00|14652.9|14650.9|14659.5|14657.5|14659.9|14657.9|14650|14648|206
1644550200000|2022-02-11 03:30:00|14659.4|14657.4|14648.7|14646.7|14660|14658|14648.4|14646.4|352
1644550500000|2022-02-11 03:35:00|14648.5|14646.5|14640.3|14638.3|14648.9|14646.9|14633.7|14631.7|951
1644550800000|2022-02-11 03:40:00|14640.4|14638.4|14641.5|14639.5|14642.4|14640.4|14638.2|14636.2|203
1644551100000|2022-02-11 03:45:00|14641.7|14639.7|14651|14649|14654.4|14652.4|14639.9|14637.9|514
1644551400000|2022-02-11 03:50:00|14651.2|14649.2|14653.2|14651.2|14661.3|14659.3|14651.2|14649.2|506
1644551700000|2022-02-11 03:55:00|14653.3|14651.3|14659.9|14657.9|14660.7|14658.7|14650.5|14648.5|377
1644552000000|2022-02-11 04:00:00|14659.8|14657.8|14649.9|14647.9|14662|14660|14647.8|14645.8|507
1644552300000|2022-02-11 04:05:00|14649.8|14647.8|14644.3|14642.3|14651.4|14649.4|14642.8|14640.8|250
1644552600000|2022-02-11 04:10:00|14644.9|14642.9|14643.7|14641.7|14645.7|14643.7|14639.7|14637.7|329
1644552900000|2022-02-11 04:15:00|14643.5|14641.5|14642.5|14640.5|14643.5|14641.5|14637.4|14635.4|355
1644553200000|2022-02-11 04:20:00|14642.7|14640.7|14643|14641|14645.4|14643.4|14640.4|14638.4|240
1644553500000|2022-02-11 04:25:00|14642.9|14640.9|14640.7|14638.7|14647.5|14645.5|14640.7|14638.7|249
1644553800000|2022-02-11 04:30:00|14639.9|14637.9|14633.2|14631.2|14648.5|14646.5|14621.5|14619.5|1134
1644554100000|2022-02-11 04:35:00|14633|14631|14617.2|14615.2|14633.5|14631.5|14615.7|14613.7|595
1644554400000|2022-02-11 04:40:00|14617.4|14615.4|14599|14597|14619.9|14617.9|14590.2|14588.2|1724
1644554700000|2022-02-11 04:45:00|14599.2|14597.2|14596|14594|14604.4|14602.4|14592.8|14590.8|788
1644555000000|2022-02-11 04:50:00|14596.2|14594.2|14599.5|14597.5|14603.7|14601.7|14593.7|14591.7|474
1644555300000|2022-02-11 04:55:00|14599.4|14597.4|14599.3|14597.3|14604.2|14602.2|14596.2|14594.2|420
1644555600000|2022-02-11 05:00:00|14600.2|14598.2|14589.8|14587.8|14602.2|14600.2|14578.4|14576.4|1134
1644555900000|2022-02-11 05:05:00|14589.9|14587.9|14597.7|14595.7|14600.2|14598.2|14589.9|14587.9|439
1644556200000|2022-02-11 05:10:00|14598.3|14596.3|14593.8|14591.8|14600.2|14598.2|14586.4|14584.4|364
1644556500000|2022-02-11 05:15:00|14594.3|14592.3|14586.3|14584.3|14594.4|14592.4|14584.3|14582.3|455
1644556800000|2022-02-11 05:20:00|14586|14584|14571.5|14569.5|14586|14584|14562.4|14560.4|1336
1644557100000|2022-02-11 05:25:00|14571.8|14569.8|14574.2|14572.2|14576.7|14574.7|14569.7|14567.7|386
1644557400000|2022-02-11 05:30:00|14574.5|14572.5|14561.7|14559.7|14582.9|14580.9|14561.5|14559.5|556
1644557700000|2022-02-11 05:35:00|14561.8|14559.8|14557.5|14555.5|14565.7|14563.7|14547.4|14545.4|1059
1644558000000|2022-02-11 05:40:00|14557.9|14555.9|14561.7|14559.7|14567.4|14565.4|14553.2|14551.2|1255
1644558300000|2022-02-11 05:45:00|14561.9|14559.9|14551.2|14549.2|14562.4|14560.4|14546.7|14544.7|485
1644558600000|2022-02-11 05:50:00|14551.5|14549.5|14544.5|14542.5|14553.9|14551.9|14541.7|14539.7|728
1644558900000|2022-02-11 05:55:00|14544.7|14542.7|14557.9|14555.9|14561.3|14559.3|14544.3|14542.3|556
1644559200000|2022-02-11 06:00:00|14557.8|14555.8|14561.3|14559.3|14561.3|14559.3|14547.4|14545.4|460
1644559500000|2022-02-11 06:05:00|14561.4|14559.4|14578|14576|14579.3|14577.3|14554|14552|1026
1644559800000|2022-02-11 06:10:00|14577.5|14575.5|14574.3|14572.3|14580.9|14578.9|14570.8|14568.8|485
1644560100000|2022-02-11 06:15:00|14575.2|14573.2|14568.4|14566.4|14577.3|14575.3|14562.2|14560.2|585
1644560400000|2022-02-11 06:20:00|14568.2|14566.2|14569.4|14567.4|14573.7|14571.7|14564.8|14562.8|200
1644560700000|2022-02-11 06:25:00|14569.5|14567.5|14578|14576|14578|14576|14565.8|14563.8|235
1644561000000|2022-02-11 06:30:00|14578.2|14576.2|14570.8|14568.8|14581.4|14579.4|14570.8|14568.8|351
1644561300000|2022-02-11 06:35:00|14570.9|14568.9|14568.4|14566.4|14571.9|14569.9|14564.2|14562.2|317
1644561600000|2022-02-11 06:40:00|14568.5|14566.5|14576.7|14574.7|14576.9|14574.9|14552.2|14550.2|636
1644561900000|2022-02-11 06:45:00|14576.5|14574.5|14576.2|14574.2|14582.5|14580.5|14572.8|14570.8|480
1644562200000|2022-02-11 06:50:00|14575.7|14573.7|14581.8|14579.8|14585.5|14583.5|14572.2|14570.2|328
1644562500000|2022-02-11 06:55:00|14581.7|14579.7|14585.3|14583.3|14590.8|14588.8|14581.2|14579.2|512
1644562800000|2022-02-11 07:00:00|14585.4|14583.4|14594.3|14592.3|14602|14600|14585|14583|1101
1644563100000|2022-02-11 07:05:00|14594.7|14592.7|14610.9|14608.9|14613.4|14611.4|14594|14592|1175
1644563400000|2022-02-11 07:10:00|14611|14609|14618.4|14616.4|14623.4|14621.4|14605|14603|1308
1644563700000|2022-02-11 07:15:00|14618.2|14616.2|14601.7|14599.7|14625.7|14623.7|14601.4|14599.4|1135
1644564000000|2022-02-11 07:20:00|14601.9|14599.9|14613.7|14611.7|14615|14613|14596.3|14594.3|955
1644564300000|2022-02-11 07:25:00|14613.8|14611.8|14605|14603|14613.8|14611.8|14601.8|14599.8|607
1644564600000|2022-02-11 07:30:00|14604.9|14602.9|14603|14601|14617|14615|14597.3|14595.3|739
1644564900000|2022-02-11 07:35:00|14602.7|14600.7|14618.3|14616.3|14621|14619|14600.2|14598.2|661
1644565200000|2022-02-11 07:40:00|14618|14616|14607.7|14605.7|14623|14621|14604.4|14602.4|601
1644565500000|2022-02-11 07:45:00|14607.8|14605.8|14614.7|14612.7|14620.2|14618.2|14603.5|14601.5|503
1644565800000|2022-02-11 07:50:00|14614.2|14612.2|14615.5|14613.5|14620.8|14618.8|14612.7|14610.7|349
1644566100000|2022-02-11 07:55:00|14615.4|14613.4|14623.3|14621.3|14623.8|14621.8|14614.9|14612.9|309
1644566400000|2022-02-11 08:00:00|14622.5|14620.5|14629.4|14627.4|14635|14633|14609.3|14607.3|1321
1644566700000|2022-02-11 08:05:00|14629.5|14627.5|14668|14666|14668.7|14666.7|14627.5|14625.5|2331
1644567000000|2022-02-11 08:10:00|14667.9|14665.9|14666.3|14664.3|14678|14676|14660.4|14658.4|1674
1644567300000|2022-02-11 08:15:00|14666.2|14664.2|14661.3|14659.3|14675.4|14673.4|14655.4|14653.4|1059
1644567600000|2022-02-11 08:20:00|14660.9|14658.9|14644.5|14642.5|14660.9|14658.9|14638.4|14636.4|1130
1644567900000|2022-02-11 08:25:00|14644.7|14642.7|14648.7|14646.7|14649.3|14647.3|14636.5|14634.5|664
1644568200000|2022-02-11 08:30:00|14648.5|14646.5|14637.8|14635.8|14661.8|14659.8|14637.4|14635.4|934
1644568500000|2022-02-11 08:35:00|14637.9|14635.9|14608.3|14606.3|14643|14641|14606.2|14604.2|1379
1644568800000|2022-02-11 08:40:00|14608.9|14606.9|14616.3|14614.3|14632.3|14630.3|14606.3|14604.3|1175
1644569100000|2022-02-11 08:45:00|14616.4|14614.4|14623.5|14621.5|14630.4|14628.4|14612|14610|889
1644569400000|2022-02-11 08:50:00|14623.4|14621.4|14623.9|14621.9|14632.4|14630.4|14617.8|14615.8|666
1644569700000|2022-02-11 08:55:00|14624|14622|14608.8|14606.8|14636.2|14634.2|14607.4|14605.4|1081
1644570000000|2022-02-11 09:00:00|14608.9|14606.9|14624.9|14622.9|14625.4|14623.4|14602|14600|1090
1644570300000|2022-02-11 09:05:00|14624.8|14622.8|14638.5|14636.5|14638.5|14636.5|14614.5|14612.5|849
1644570600000|2022-02-11 09:10:00|14638.9|14636.9|14640.3|14638.3|14642.3|14640.3|14625.8|14623.8|697
1644570900000|2022-02-11 09:15:00|14640|14638|14649.3|14647.3|14657|14655|14638.2|14636.2|1085
1644571200000|2022-02-11 09:20:00|14649.4|14647.4|14636.4|14634.4|14651|14649|14636|14634|772
1644571500000|2022-02-11 09:25:00|14636.3|14634.3|14637.7|14635.7|14642.4|14640.4|14630.8|14628.8|419
1644571800000|2022-02-11 09:30:00|14637.5|14635.5|14614.4|14612.4|14637.8|14635.8|14614.4|14612.4|777
1644572100000|2022-02-11 09:35:00|14614.2|14612.2|14611.4|14609.4|14616.2|14614.2|14603.9|14601.9|877
1644572400000|2022-02-11 09:40:00|14611.3|14609.3|14606.2|14604.2|14611.4|14609.4|14596.9|14594.9|1094
1644572700000|2022-02-11 09:45:00|14607.3|14605.3|14602.7|14600.7|14613.4|14611.4|14599.9|14597.9|624
1644573000000|2022-02-11 09:50:00|14602.5|14600.5|14600.4|14598.4|14607.8|14605.8|14586|14584|1325
1644573300000|2022-02-11 09:55:00|14600.9|14598.9|14598.7|14596.7|14603.4|14601.4|14595.2|14593.2|688
1644573600000|2022-02-11 10:00:00|14598.5|14596.5|14610.9|14608.9|14612.7|14610.7|14596.7|14594.7|607
1644573900000|2022-02-11 10:05:00|14610.2|14608.2|14604.7|14602.7|14612|14610|14603.7|14601.7|420
1644574200000|2022-02-11 10:10:00|14604.8|14602.8|14597.5|14595.5|14608.5|14606.5|14597.5|14595.5|554
1644574500000|2022-02-11 10:15:00|14597.9|14595.9|14601|14599|14608.3|14606.3|14597.9|14595.9|363
1644574800000|2022-02-11 10:20:00|14601.2|14599.2|14609.2|14607.2|14613.3|14611.3|14601.2|14599.2|578
1644575100000|2022-02-11 10:25:00|14609.4|14607.4|14612|14610|14613.4|14611.4|14605.5|14603.5|544
1644575400000|2022-02-11 10:30:00|14612.2|14610.2|14610.3|14608.3|14614.9|14612.9|14602.3|14600.3|667
1644575700000|2022-02-11 10:35:00|14610.4|14608.4|14612.8|14610.8|14613.2|14611.2|14607.7|14605.7|480
1644576000000|2022-02-11 10:40:00|14612.7|14610.7|14620.9|14618.9|14629.5|14627.5|14611.2|14609.2|1378
1644576300000|2022-02-11 10:45:00|14621|14619|14617.7|14615.7|14629.2|14627.2|14613.5|14611.5|493
1644576600000|2022-02-11 10:50:00|14617.8|14615.8|14621.5|14619.5|14623.4|14621.4|14616.9|14614.9|405
1644576900000|2022-02-11 10:55:00|14621.7|14619.7|14624.5|14622.5|14628.5|14626.5|14619.3|14617.3|532
1644577200000|2022-02-11 11:00:00|14624.4|14622.4|14611.4|14609.4|14626.2|14624.2|14608.3|14606.3|402
1644577500000|2022-02-11 11:05:00|14611.5|14609.5|14599.8|14597.8|14613.5|14611.5|14598.7|14596.7|689
1644577800000|2022-02-11 11:10:00|14599.9|14597.9|14598.2|14596.2|14607.4|14605.4|14594.5|14592.5|628
1644578100000|2022-02-11 11:15:00|14598.3|14596.3|14596.7|14594.7|14611.9|14609.9|14591.5|14589.5|748
1644578400000|2022-02-11 11:20:00|14597|14595|14596.8|14594.8|14602.4|14600.4|14594.7|14592.7|395
1644578700000|2022-02-11 11:25:00|14596.9|14594.9|14604.9|14602.9|14608.4|14606.4|14586.5|14584.5|738
1644579000000|2022-02-11 11:30:00|14604.8|14602.8|14596.2|14594.2|14607.2|14605.2|14595.9|14593.9|436
1644579300000|2022-02-11 11:35:00|14596|14594|14605.7|14603.7|14608.8|14606.8|14594.3|14592.3|626
1644579600000|2022-02-11 11:40:00|14605.8|14603.8|14606.5|14604.5|14616.4|14614.4|14605|14603|484
1644579900000|2022-02-11 11:45:00|14606.3|14604.3|14601|14599|14608.3|14606.3|14599.3|14597.3|461
1644580200000|2022-02-11 11:50:00|14602.5|14600.5|14602.7|14600.7|14609.8|14607.8|14597.5|14595.5|461
1644580500000|2022-02-11 11:55:00|14602.8|14600.8|14611.9|14609.9|14612.8|14610.8|14601|14599|279
1644580800000|2022-02-11 12:00:00|14612|14610|14618.3|14616.3|14628.3|14626.3|14611.5|14609.5|1102
1644581100000|2022-02-11 12:05:00|14618.4|14616.4|14637.4|14635.4|14644.4|14642.4|14616.9|14614.9|1131
1644581400000|2022-02-11 12:10:00|14637.5|14635.5|14666.3|14664.3|14666.7|14664.7|14637.2|14635.2|1475
1644581700000|2022-02-11 12:15:00|14666.4|14664.4|14661.8|14659.8|14672.2|14670.2|14657.8|14655.8|1163
1644582000000|2022-02-11 12:20:00|14661.7|14659.7|14669|14667|14676|14674|14661.5|14659.5|1083
1644582300000|2022-02-11 12:25:00|14668.9|14666.9|14701.8|14699.8|14703.5|14701.5|14668.7|14666.7|2232
1644582600000|2022-02-11 12:30:00|14701.5|14699.5|14700.8|14698.8|14713.7|14711.7|14696.2|14694.2|1899
1644582900000|2022-02-11 12:35:00|14700.5|14698.5|14697.8|14695.8|14702.9|14700.9|14693.5|14691.5|1086
1644583200000|2022-02-11 12:40:00|14697.7|14695.7|14683.5|14681.5|14703.9|14701.9|14682|14680|1295
1644583500000|2022-02-11 12:45:00|14683.7|14681.7|14680.9|14678.9|14683.9|14681.9|14672.7|14670.7|1011
1644583800000|2022-02-11 12:50:00|14681|14679|14673.8|14671.8|14681.5|14679.5|14670.4|14668.4|678
1644584100000|2022-02-11 12:55:00|14673.9|14671.9|14682|14680|14684.9|14682.9|14672.2|14670.2|885
1644584400000|2022-02-11 13:00:00|14682.7|14680.7|14678|14676|14683|14681|14666.9|14664.9|1080
1644584700000|2022-02-11 13:05:00|14677.8|14675.8|14687.9|14685.9|14695.9|14693.9|14676.2|14674.2|1437
1644585000000|2022-02-11 13:10:00|14687.8|14685.8|14705.5|14703.5|14706.3|14704.3|14687|14685|1670
1644585300000|2022-02-11 13:15:00|14705.3|14703.3|14712|14710|14716.9|14714.9|14697.4|14695.4|1583
1644585600000|2022-02-11 13:20:00|14712.3|14710.3|14715.9|14713.9|14729.4|14727.4|14709.2|14707.2|2251
1644585900000|2022-02-11 13:25:00|14716|14714|14709.3|14707.3|14717.2|14715.2|14702.9|14700.9|1390
1644586200000|2022-02-11 13:30:00|14709.2|14707.2|14720.9|14718.9|14721.3|14719.3|14707|14705|1192
1644586500000|2022-02-11 13:35:00|14721|14719|14723.2|14721.2|14729.2|14727.2|14718.7|14716.7|1971
1644586800000|2022-02-11 13:40:00|14722.9|14720.9|14732.4|14730.4|14750|14748|14720|14718|3371
1644587100000|2022-02-11 13:45:00|14732.7|14730.7|14748.5|14746.5|14749.2|14747.2|14726.2|14724.2|2109
1644587400000|2022-02-11 13:50:00|14748.4|14746.4|14742.4|14740.4|14752|14750|14736|14734|2267
1644587700000|2022-02-11 13:55:00|14742.3|14740.3|14733.3|14731.3|14746.4|14744.4|14732.7|14730.7|1368
1644588000000|2022-02-11 14:00:00|14734.5|14732.5|14748.4|14746.4|14749.2|14747.2|14732.9|14730.9|1427
1644588300000|2022-02-11 14:05:00|14748.3|14746.3|14723.5|14721.5|14748.3|14746.3|14722|14720|1904
1644588600000|2022-02-11 14:10:00|14723.9|14721.9|14716.4|14714.4|14728.5|14726.5|14714.9|14712.9|1310
1644588900000|2022-02-11 14:15:00|14716.7|14714.7|14715.2|14713.2|14721.7|14719.7|14714.7|14712.7|773
1644589200000|2022-02-11 14:20:00|14715.3|14713.3|14706.4|14704.4|14716.9|14714.9|14698.4|14696.4|2326
1644589500000|2022-02-11 14:25:00|14704.8|14702.8|14714|14712|14718.8|14716.8|14704.2|14702.2|2192
1644589800000|2022-02-11 14:30:00|14713.5|14712.5|14729.9|14728.9|14763|14762|14712.3|14711.3|15369
1644590100000|2022-02-11 14:35:00|14730|14729|14695.9|14694.9|14731.5|14730.5|14680.7|14679.7|12713
1644590400000|2022-02-11 14:40:00|14696.5|14695.5|14681.4|14680.4|14702.7|14701.7|14669.5|14668.5|10189
1644590700000|2022-02-11 14:45:00|14682.2|14681.2|14756.5|14755.5|14780|14779|14681.4|14680.4|15071
1644591000000|2022-02-11 14:50:00|14756.7|14755.7|14727.2|14726.2|14771.7|14770.7|14722.5|14721.5|9640
1644591300000|2022-02-11 14:55:00|14726.9|14725.9|14651.8|14650.8|14738.5|14737.5|14638.4|14637.4|13012
1644591600000|2022-02-11 15:00:00|14651.4|14650.4|14693.2|14692.2|14698.9|14697.9|14646|14645|12361
1644591900000|2022-02-11 15:05:00|14693.4|14692.4|14685.9|14684.9|14738|14737|14675.2|14674.2|11518
1644592200000|2022-02-11 15:10:00|14685.1|14684.1|14642.2|14641.2|14696.3|14695.3|14622.1|14621.1|11067
1644592500000|2022-02-11 15:15:00|14642.1|14641.1|14632.3|14631.3|14651.6|14650.6|14602.5|14601.5|11709
1644592800000|2022-02-11 15:20:00|14633.2|14632.2|14658.5|14657.5|14667.8|14666.8|14626|14625|9912
1644593100000|2022-02-11 15:25:00|14658.2|14657.2|14659.7|14658.7|14681.8|14680.8|14635.6|14634.6|7933
1644593400000|2022-02-11 15:30:00|14659.3|14658.3|14662.6|14661.6|14700.3|14699.3|14646.2|14645.2|8502
1644593700000|2022-02-11 15:35:00|14662|14661|14696.8|14695.8|14706.8|14705.8|14636.6|14635.6|8063
1644594000000|2022-02-11 15:40:00|14696.7|14695.7|14682.6|14681.6|14708.7|14707.7|14676.1|14675.1|5496
1644594300000|2022-02-11 15:45:00|14682.7|14681.7|14668.1|14667.1|14699.7|14698.7|14658.6|14657.6|5601
1644594600000|2022-02-11 15:50:00|14667.7|14666.7|14652.2|14651.2|14678.7|14677.7|14633.7|14632.7|6536
1644594900000|2022-02-11 15:55:00|14651.7|14650.7|14631|14630|14661.2|14660.2|14618.3|14617.3|5937
1644595200000|2022-02-11 16:00:00|14631.8|14630.8|14680.7|14679.7|14684.6|14683.6|14623.3|14622.3|7546
1644595500000|2022-02-11 16:05:00|14680.8|14679.8|14611.6|14610.6|14680.8|14679.8|14605.2|14604.2|6663
1644595800000|2022-02-11 16:10:00|14611.3|14610.3|14598.3|14597.3|14626.1|14625.1|14594.7|14593.7|8300
1644596100000|2022-02-11 16:15:00|14598.5|14597.5|14598.8|14597.8|14606.5|14605.5|14571.5|14570.5|8713
1644596400000|2022-02-11 16:20:00|14599.6|14598.6|14602.6|14601.6|14616.5|14615.5|14589.2|14588.2|4977
1644596700000|2022-02-11 16:25:00|14602.8|14601.8|14587.6|14586.6|14609.8|14608.8|14575.2|14574.2|5896
1644597000000|2022-02-11 16:30:00|14588.3|14587.3|14568.2|14567.2|14606.3|14605.3|14565.5|14564.5|5990
1644597300000|2022-02-11 16:35:00|14569.1|14568.1|14552.8|14551.8|14578.3|14577.3|14541.5|14540.5|7899
1644597600000|2022-02-11 16:40:00|14553|14552|14554.2|14553.2|14560.3|14559.3|14537.7|14536.7|5267
1644597900000|2022-02-11 16:45:00|14554.1|14553.1|14570|14569|14581.2|14580.2|14540.3|14539.3|5873
1644598200000|2022-02-11 16:50:00|14569.8|14568.8|14562.6|14561.6|14580.6|14579.6|14544.3|14543.3|5407
1644598500000|2022-02-11 16:55:00|14562.3|14561.3|14576.1|14575.1|14594.6|14593.6|14560.8|14559.8|5507
1644598800000|2022-02-11 17:00:00|14574.1|14573.1|14583.2|14582.2|14591.7|14590.7|14558.6|14557.6|4297
1644599100000|2022-02-11 17:05:00|14583.1|14582.1|14580.7|14579.7|14588.1|14587.1|14562.6|14561.6|3311
1644599400000|2022-02-11 17:10:00|14580.6|14579.6|14597.3|14596.3|14611.3|14610.3|14576.1|14575.1|4876
1644599700000|2022-02-11 17:15:00|14597.1|14596.1|14566.6|14565.6|14598.8|14597.8|14556.6|14555.6|4096
1644600000000|2022-02-11 17:20:00|14566.8|14565.8|14561.3|14560.3|14569|14568|14549.7|14548.7|3537
1644600300000|2022-02-11 17:25:00|14561.2|14560.2|14585.6|14584.6|14594.8|14593.8|14555|14554|3879
1644600600000|2022-02-11 17:30:00|14585.8|14584.8|14586.6|14585.6|14604.2|14603.2|14576|14575|3391
1644600900000|2022-02-11 17:35:00|14587.1|14586.1|14586.6|14585.6|14599.1|14598.1|14572|14571|2962
1644601200000|2022-02-11 17:40:00|14586.1|14585.1|14568.6|14567.6|14592.3|14591.3|14566.6|14565.6|2859
1644601500000|2022-02-11 17:45:00|14569.3|14568.3|14561.8|14560.8|14575.6|14574.6|14553.2|14552.2|3584
1644601800000|2022-02-11 17:50:00|14562.6|14561.6|14522.3|14521.3|14565.7|14564.7|14518.3|14517.3|6093
1644602100000|2022-02-11 17:55:00|14522.7|14521.7|14522.4|14521.4|14533.2|14532.2|14518.2|14517.2|3682
1644602400000|2022-02-11 18:00:00|14522.7|14521.7|14518.6|14517.6|14534.4|14533.4|14510.1|14509.1|4495
1644602700000|2022-02-11 18:05:00|14518.8|14517.8|14553.3|14552.3|14560.1|14559.1|14511.2|14510.2|5957
1644603000000|2022-02-11 18:10:00|14553.2|14552.2|14532.2|14531.2|14554.7|14553.7|14525.2|14524.2|3641
1644603300000|2022-02-11 18:15:00|14532.8|14531.8|14543.7|14542.7|14547.4|14546.4|14518.4|14517.4|3611
1644603600000|2022-02-11 18:20:00|14543.8|14542.8|14531.1|14530.1|14546.4|14545.4|14526.9|14525.9|2877
1644603900000|2022-02-11 18:25:00|14532.2|14531.2|14494.2|14493.2|14534.2|14533.2|14493.3|14492.3|6523
1644604200000|2022-02-11 18:30:00|14493.7|14492.7|14447.4|14446.4|14494.9|14493.9|14438.7|14437.7|12726
1644604500000|2022-02-11 18:35:00|14447.3|14446.3|14383.1|14382.1|14451.2|14450.2|14382.8|14381.8|14787
1644604800000|2022-02-11 18:40:00|14382.9|14381.9|14386.1|14385.1|14419.7|14418.7|14369.1|14368.1|16074
1644605100000|2022-02-11 18:45:00|14385.8|14384.8|14370.4|14369.4|14386.8|14385.8|14323.8|14322.8|16311
1644605400000|2022-02-11 18:50:00|14370.6|14369.6|14390.3|14389.3|14397.7|14396.7|14339.4|14338.4|11555
1644605700000|2022-02-11 18:55:00|14391.1|14390.1|14336.4|14335.4|14393.1|14392.1|14335.7|14334.7|9128
1644606000000|2022-02-11 19:00:00|14336.6|14335.6|14342.4|14341.4|14375.9|14374.9|14291.9|14290.9|15496
1644606300000|2022-02-11 19:05:00|14341.3|14340.3|14323.7|14322.7|14370.9|14369.9|14300.6|14299.6|12925
1644606600000|2022-02-11 19:10:00|14323.8|14322.8|14345.7|14344.7|14345.7|14344.7|14298.3|14297.3|10191
1644606900000|2022-02-11 19:15:00|14345.8|14344.8|14375.7|14374.7|14403.9|14402.9|14332.3|14331.3|13766
1644607200000|2022-02-11 19:20:00|14375.3|14374.3|14333.7|14332.7|14388.2|14387.2|14333.7|14332.7|6775
1644607500000|2022-02-11 19:25:00|14333.9|14332.9|14298.6|14297.6|14343.3|14342.3|14281.6|14280.6|8558
1644607800000|2022-02-11 19:30:00|14298.7|14297.7|14342.2|14341.2|14360.3|14359.3|14282.7|14281.7|9688
1644608100000|2022-02-11 19:35:00|14342.3|14341.3|14311.3|14310.3|14342.3|14341.3|14306.7|14305.7|6886
1644608400000|2022-02-11 19:40:00|14311.2|14310.2|14290.6|14289.6|14329.7|14328.7|14284.1|14283.1|7437
1644608700000|2022-02-11 19:45:00|14291.9|14290.9|14267.2|14266.2|14302.8|14301.8|14256.8|14255.8|10427
1644609000000|2022-02-11 19:50:00|14267.1|14266.1|14242.6|14241.6|14270.1|14269.1|14220.6|14219.6|10526
1644609300000|2022-02-11 19:55:00|14242.3|14241.3|14276.3|14275.3|14280.1|14279.1|14241.7|14240.7|8799
1644609600000|2022-02-11 20:00:00|14277.8|14276.8|14335.4|14334.4|14353.1|14352.1|14271.6|14270.6|12445
1644609900000|2022-02-11 20:05:00|14335.8|14334.8|14292.8|14291.8|14338.3|14337.3|14287.1|14286.1|9716
1644610200000|2022-02-11 20:10:00|14292.9|14291.9|14284.9|14283.9|14306.6|14305.6|14269.6|14268.6|6396
1644610500000|2022-02-11 20:15:00|14284.8|14283.8|14261.6|14260.6|14326.2|14325.2|14255.6|14254.6|8503
1644610800000|2022-02-11 20:20:00|14259.9|14258.9|14251.5|14250.5|14276.9|14275.9|14239.2|14238.2|5441
1644611100000|2022-02-11 20:25:00|14251.3|14250.3|14270.4|14269.4|14284.9|14283.9|14243.7|14242.7|6648
1644611400000|2022-02-11 20:30:00|14270.3|14269.3|14262.9|14261.9|14276.2|14275.2|14230|14229|8330
1644611700000|2022-02-11 20:35:00|14262.4|14261.4|14231.7|14230.7|14268|14267|14227.5|14226.5|6193
1644612000000|2022-02-11 20:40:00|14231.9|14230.9|14224.9|14223.9|14242.5|14241.5|14191.5|14190.5|9905
1644612300000|2022-02-11 20:45:00|14225.2|14224.2|14286.5|14285.5|14287.4|14286.4|14219.9|14218.9|9452
1644612600000|2022-02-11 20:50:00|14284.7|14283.7|14273.5|14272.5|14296.9|14295.9|14258.3|14257.3|12736
1644612900000|2022-02-11 20:55:00|14273.4|14272.4|14247.4|14246.4|14328.3|14327.3|14244|14243|22266
1644613200000|2022-02-11 21:00:00|14246.1|14245.1|14235.5|14233.5|14251.7|14249.7|14230.2|14228.2|10319
1644613500000|2022-02-11 21:05:00|14235.4|14233.4|14238.2|14236.2|14238.7|14236.7|14219.7|14217.7|5036
1644613800000|2022-02-11 21:10:00|14238.5|14236.5|14249.6|14247.6|14252.1|14250.1|14235.6|14233.6|2966
1644614100000|2022-02-11 21:15:00|14249.5|14247.5|14247|14245|14251.9|14249.9|14244.7|14242.7|776
1644614400000|2022-02-11 21:20:00|14247.2|14245.2|14257.5|14255.5|14268.4|14266.4|14245.4|14243.4|1147
1644614700000|2022-02-11 21:25:00|14257.7|14255.7|14281|14279|14284.4|14282.4|14255.5|14253.5|1115
1644615000000|2022-02-11 21:30:00|14281.1|14279.1|14283.4|14281.4|14299.1|14297.1|14280.2|14278.2|1354
1644615300000|2022-02-11 21:35:00|14282.9|14280.9|14273.4|14271.4|14282.9|14280.9|14271.6|14269.6|913
1644615600000|2022-02-11 21:40:00|14273.6|14271.6|14278.6|14276.6|14280.6|14278.6|14271.6|14269.6|386
1644615900000|2022-02-11 21:45:00|14278.4|14276.4|14276.2|14274.2|14279.1|14277.1|14272|14270|356
1644616200000|2022-02-11 21:50:00|14276.1|14274.1|14270.9|14268.9|14277.7|14275.7|14268.9|14266.9|372
1644616500000|2022-02-11 21:55:00|14271.4|14269.4|14269|14264|14274.5|14272.5|14265.1|14263.1|613
1644793200000|2022-02-13 23:00:00|14243.5|14241.5|14227|14225|14263|14261|14218.7|14216.7|2175
1644793500000|2022-02-13 23:05:00|14226|14224|14220.1|14218.1|14237|14235|14194.2|14192.2|1867
1644793800000|2022-02-13 23:10:00|14220.2|14218.2|14198.6|14196.6|14226.7|14224.7|14198.1|14196.1|993
1644794100000|2022-02-13 23:15:00|14198.7|14196.7|14223.7|14221.7|14233.5|14231.5|14198|14196|1322
1644794400000|2022-02-13 23:20:00|14223.5|14221.5|14210.1|14208.1|14232.4|14230.4|14205.4|14203.4|727
1644794700000|2022-02-13 23:25:00|14210.2|14208.2|14208.2|14206.2|14221.7|14219.7|14207.9|14205.9|486
1644795000000|2022-02-13 23:30:00|14208.4|14206.4|14222.4|14220.4|14227.4|14225.4|14207.9|14205.9|656
1644795300000|2022-02-13 23:35:00|14222.2|14220.2|14221.9|14219.9|14225.4|14223.4|14213.1|14211.1|353
1644795600000|2022-02-13 23:40:00|14223.5|14221.5|14228|14226|14228|14226|14215.2|14213.2|412
1644795900000|2022-02-13 23:45:00|14228.1|14226.1|14263.6|14261.6|14265.9|14263.9|14228.1|14226.1|2056
1644796200000|2022-02-13 23:50:00|14263.9|14261.9|14259|14257|14272.1|14270.1|14257.1|14255.1|1107
1644796500000|2022-02-13 23:55:00|14259.5|14257.5|14256.2|14254.2|14264.9|14262.9|14255.1|14253.1|669
1644796800000|2022-02-14 00:00:00|14257.2|14255.2|14269|14267|14270.4|14268.4|14256.2|14254.2|638
1644797100000|2022-02-14 00:05:00|14269.1|14267.1|14273.6|14271.6|14281.4|14279.4|14248.9|14246.9|1270
1644797400000|2022-02-14 00:10:00|14273.1|14271.1|14276.6|14274.6|14283.6|14281.6|14266.4|14264.4|777
1644797700000|2022-02-14 00:15:00|14276.2|14274.2|14284.1|14282.1|14287.9|14285.9|14272.4|14270.4|536
1644798000000|2022-02-14 00:20:00|14283.6|14281.6|14273.6|14271.6|14283.9|14281.9|14269.1|14267.1|563
1644798300000|2022-02-14 00:25:00|14273.7|14271.7|14269.9|14267.9|14274.2|14272.2|14267.2|14265.2|409
1644798600000|2022-02-14 00:30:00|14269.7|14267.7|14229.9|14227.9|14269.7|14267.7|14227.4|14225.4|1400
1644798900000|2022-02-14 00:35:00|14229.7|14227.7|14249.1|14247.1|14249.1|14247.1|14227.4|14225.4|861
1644799200000|2022-02-14 00:40:00|14249.4|14247.4|14264.2|14262.2|14269.5|14267.5|14249.4|14247.4|950
1644799500000|2022-02-14 00:45:00|14265|14263|14263.5|14261.5|14272|14270|14256.6|14254.6|469
1644799800000|2022-02-14 00:50:00|14263.6|14261.6|14263.4|14261.4|14270.9|14268.9|14259.5|14257.5|367
1644800100000|2022-02-14 00:55:00|14264.5|14262.5|14265|14263|14272.2|14270.2|14263.9|14261.9|283
1644800400000|2022-02-14 01:00:00|14264.9|14262.9|14267.6|14265.6|14276.1|14274.1|14243.2|14241.2|1039
1644800700000|2022-02-14 01:05:00|14267.4|14265.4|14270.4|14268.4|14281.1|14279.1|14265.6|14263.6|759
1644801000000|2022-02-14 01:10:00|14270.2|14268.2|14266.1|14264.1|14278.5|14276.5|14264|14262|461
1644801300000|2022-02-14 01:15:00|14266|14264|14269.9|14267.9|14280.2|14278.2|14263.1|14261.1|470
1644801600000|2022-02-14 01:20:00|14270.1|14268.1|14269.5|14267.5|14275|14273|14258|14256|440
1644801900000|2022-02-14 01:25:00|14269.2|14267.2|14258|14256|14273|14271|14256.1|14254.1|478
1644802200000|2022-02-14 01:30:00|14257.6|14255.6|14260|14258|14266.5|14264.5|14247.6|14245.6|756
1644802500000|2022-02-14 01:35:00|14258.1|14256.1|14246.1|14244.1|14266.5|14264.5|14244.5|14242.5|638
1644802800000|2022-02-14 01:40:00|14246|14244|14237.7|14235.7|14248.1|14246.1|14228.6|14226.6|720
1644803100000|2022-02-14 01:45:00|14237.9|14235.9|14231.6|14229.6|14240.9|14238.9|14223.9|14221.9|648
1644803400000|2022-02-14 01:50:00|14231.7|14229.7|14235.6|14233.6|14241|14239|14229.2|14227.2|412
1644803700000|2022-02-14 01:55:00|14235.7|14233.7|14238.1|14236.1|14245.5|14243.5|14226.7|14224.7|596
1644804000000|2022-02-14 02:00:00|14238.2|14236.2|14233.1|14231.1|14238.5|14236.5|14225.4|14223.4|413
1644804300000|2022-02-14 02:05:00|14233.2|14231.2|14235|14233|14241.5|14239.5|14226.7|14224.7|323
1644804600000|2022-02-14 02:10:00|14235.1|14233.1|14238.6|14236.6|14243.6|14241.6|14233.9|14231.9|230
1644804900000|2022-02-14 02:15:00|14238.9|14236.9|14234.7|14232.7|14241.6|14239.6|14227.6|14225.6|312
1644805200000|2022-02-14 02:20:00|14234.9|14232.9|14227.6|14225.6|14236|14234|14221.1|14219.1|618
1644805500000|2022-02-14 02:25:00|14227.5|14225.5|14227.7|14225.7|14228.4|14226.4|14215.5|14213.5|519
1644805800000|2022-02-14 02:30:00|14227.6|14225.6|14244.6|14242.6|14249.7|14247.7|14227.5|14225.5|869
1644806100000|2022-02-14 02:35:00|14244.7|14242.7|14239.7|14237.7|14247.9|14245.9|14235.6|14233.6|351
1644806400000|2022-02-14 02:40:00|14239.6|14237.6|14257.7|14255.7|14257.9|14255.9|14238.6|14236.6|309
1644806700000|2022-02-14 02:45:00|14257.2|14255.2|14257.2|14255.2|14262.2|14260.2|14251.2|14249.2|462
1644807000000|2022-02-14 02:50:00|14257.1|14255.1|14259.9|14257.9|14261.6|14259.6|14255.9|14253.9|261
1644807300000|2022-02-14 02:55:00|14259.7|14257.7|14257.4|14255.4|14267|14265|14256.1|14254.1|444
1644807600000|2022-02-14 03:00:00|14257.5|14255.5|14261.2|14259.2|14265.2|14263.2|14252|14250|410
1644807900000|2022-02-14 03:05:00|14261.5|14259.5|14241.1|14239.1|14261.7|14259.7|14239.6|14237.6|423
1644808200000|2022-02-14 03:10:00|14241.2|14239.2|14247.5|14245.5|14249.6|14247.6|14240.9|14238.9|345
1644808500000|2022-02-14 03:15:00|14247.6|14245.6|14278|14276|14281.2|14279.2|14247.6|14245.6|1062
1644808800000|2022-02-14 03:20:00|14278.1|14276.1|14271.6|14269.6|14282.7|14280.7|14271.6|14269.6|507
1644809100000|2022-02-14 03:25:00|14272.1|14270.1|14271.6|14269.6|14275|14273|14270.4|14268.4|189
1644809400000|2022-02-14 03:30:00|14271.5|14269.5|14287.1|14285.1|14295.6|14293.6|14271.5|14269.5|910
1644809700000|2022-02-14 03:35:00|14287|14285|14285.6|14283.6|14291.1|14289.1|14278.2|14276.2|351
1644810000000|2022-02-14 03:40:00|14285.7|14283.7|14279.7|14277.7|14286|14284|14278.5|14276.5|295
1644810300000|2022-02-14 03:45:00|14280|14278|14285.2|14283.2|14286.6|14284.6|14274.1|14272.1|326
1644810600000|2022-02-14 03:50:00|14284.7|14282.7|14293.1|14291.1|14293.6|14291.6|14284.5|14282.5|275
1644810900000|2022-02-14 03:55:00|14293|14291|14294|14292|14298.9|14296.9|14287.6|14285.6|345
1644811200000|2022-02-14 04:00:00|14294.1|14292.1|14286|14284|14294.5|14292.5|14284.1|14282.1|224
1644811500000|2022-02-14 04:05:00|14285.9|14283.9|14285.9|14283.9|14288.2|14286.2|14283.1|14281.1|225
1644811800000|2022-02-14 04:10:00|14285.7|14283.7|14285.6|14283.6|14287.1|14285.1|14279.6|14277.6|239
1644812100000|2022-02-14 04:15:00|14285.1|14283.1|14281.2|14279.2|14297.9|14295.9|14280.7|14278.7|593
1644812400000|2022-02-14 04:20:00|14281.5|14279.5|14286.9|14284.9|14287.5|14285.5|14280.9|14278.9|247
1644812700000|2022-02-14 04:25:00|14287|14285|14286.9|14284.9|14289.2|14287.2|14282.1|14280.1|188
1644813000000|2022-02-14 04:30:00|14286.7|14284.7|14286.7|14284.7|14292.1|14290.1|14284.1|14282.1|231
1644813300000|2022-02-14 04:35:00|14286.6|14284.6|14277|14275|14286.7|14284.7|14272.9|14270.9|388
1644813600000|2022-02-14 04:40:00|14276.9|14274.9|14278.2|14276.2|14278.9|14276.9|14267.1|14265.1|372
1644813900000|2022-02-14 04:45:00|14278.6|14276.6|14279.9|14277.9|14284.1|14282.1|14277.5|14275.5|186
1644814200000|2022-02-14 04:50:00|14279.7|14277.7|14283.2|14281.2|14283.7|14281.7|14278.4|14276.4|170
1644814500000|2022-02-14 04:55:00|14283.4|14281.4|14285|14283|14288.5|14286.5|14281.7|14279.7|210
1644814800000|2022-02-14 05:00:00|14284.9|14282.9|14290|14288|14305.7|14303.7|14282.1|14280.1|625
1644815100000|2022-02-14 05:05:00|14290.2|14288.2|14285|14283|14292.5|14290.5|14284.7|14282.7|344
1644815400000|2022-02-14 05:10:00|14284.9|14282.9|14282.9|14280.9|14288.6|14286.6|14279.6|14277.6|253
1644815700000|2022-02-14 05:15:00|14282.7|14280.7|14284.2|14282.2|14290.5|14288.5|14277.9|14275.9|281
1644816000000|2022-02-14 05:20:00|14284.1|14282.1|14284.7|14282.7|14286.9|14284.9|14283|14281|116
1644816300000|2022-02-14 05:25:00|14284.9|14282.9|14285.6|14283.6|14292|14290|14282.4|14280.4|215
1644816600000|2022-02-14 05:30:00|14285.7|14283.7|14275.5|14273.5|14289.7|14287.7|14274|14272|459
1644816900000|2022-02-14 05:35:00|14275.4|14273.4|14276.2|14274.2|14281.4|14279.4|14266.9|14264.9|410
1644817200000|2022-02-14 05:40:00|14276.1|14274.1|14261.9|14259.9|14277.7|14275.7|14261.6|14259.6|474
1644817500000|2022-02-14 05:45:00|14262|14260|14257.9|14255.9|14268.1|14266.1|14257|14255|414
1644817800000|2022-02-14 05:50:00|14258|14256|14259.9|14257.9|14263.6|14261.6|14255.5|14253.5|402
1644818100000|2022-02-14 05:55:00|14260|14258|14254.1|14252.1|14263.4|14261.4|14245.9|14243.9|689
1644818400000|2022-02-14 06:00:00|14255|14253|14251.4|14249.4|14258|14256|14248.4|14246.4|400
1644818700000|2022-02-14 06:05:00|14251.1|14249.1|14248.2|14246.2|14253.2|14251.2|14242|14240|299
1644819000000|2022-02-14 06:10:00|14248.1|14246.1|14261.6|14259.6|14264.5|14262.5|14247.5|14245.5|458
1644819300000|2022-02-14 06:15:00|14261.7|14259.7|14256.6|14254.6|14264.6|14262.6|14256.1|14254.1|250
1644819600000|2022-02-14 06:20:00|14256.7|14254.7|14255.2|14253.2|14261|14259|14253.1|14251.1|194
1644819900000|2022-02-14 06:25:00|14255.1|14253.1|14264.9|14262.9|14269|14267|14254|14252|248
1644820200000|2022-02-14 06:30:00|14265|14263|14253.4|14251.4|14265.2|14263.2|14250|14248|305
1644820500000|2022-02-14 06:35:00|14253.5|14251.5|14247.4|14245.4|14253.9|14251.9|14246|14244|356
1644820800000|2022-02-14 06:40:00|14247.5|14245.5|14236.1|14234.1|14249.2|14247.2|14235|14233|561
1644821100000|2022-02-14 06:45:00|14236.2|14234.2|14259.7|14257.7|14260.4|14258.4|14234.9|14232.9|482
1644821400000|2022-02-14 06:50:00|14259.6|14257.6|14261.1|14259.1|14264.9|14262.9|14254.5|14252.5|483
1644821700000|2022-02-14 06:55:00|14261.5|14259.5|14276.4|14274.4|14277.6|14275.6|14259.7|14257.7|557
1644822000000|2022-02-14 07:00:00|14276.2|14274.2|14236|14234|14277.4|14275.4|14232.5|14230.5|1197
1644822300000|2022-02-14 07:05:00|14235.9|14233.9|14242.5|14240.5|14247.9|14245.9|14228.1|14226.1|1002
1644822600000|2022-02-14 07:10:00|14242.2|14240.2|14244.9|14242.9|14249.6|14247.6|14233.2|14231.2|442
1644822900000|2022-02-14 07:15:00|14244.1|14242.1|14255.9|14253.9|14262.6|14260.6|14244.1|14242.1|722
1644823200000|2022-02-14 07:20:00|14256|14254|14236.9|14234.9|14260|14258|14232.1|14230.1|584
1644823500000|2022-02-14 07:25:00|14235.9|14233.9|14237.6|14235.6|14247.6|14245.6|14232.5|14230.5|313
1644823800000|2022-02-14 07:30:00|14237.9|14235.9|14251.7|14249.7|14252.4|14250.4|14231|14229|484
1644824100000|2022-02-14 07:35:00|14251.6|14249.6|14254.1|14252.1|14272.9|14270.9|14246.1|14244.1|1095
1644824400000|2022-02-14 07:40:00|14253.6|14251.6|14262.5|14260.5|14262.5|14260.5|14247|14245|487
1644824700000|2022-02-14 07:45:00|14262.4|14260.4|14256|14254|14262.9|14260.9|14249|14247|247
1644825000000|2022-02-14 07:50:00|14256.1|14254.1|14294|14292|14294.6|14292.6|14255.7|14253.7|1139
1644825300000|2022-02-14 07:55:00|14294.1|14292.1|14274.2|14272.2|14304.1|14302.1|14274|14272|1120
1644825600000|2022-02-14 08:00:00|14274.4|14272.4|14239.6|14237.6|14278.9|14276.9|14239|14237|1965
1644825900000|2022-02-14 08:05:00|14240.9|14238.9|14269.7|14267.7|14278.6|14276.6|14230.5|14228.5|1925
1644826200000|2022-02-14 08:10:00|14269.9|14267.9|14228.9|14226.9|14270.5|14268.5|14208.6|14206.6|2864
1644826500000|2022-02-14 08:15:00|14229|14227|14205|14203|14229.2|14227.2|14196|14194|2095
1644826800000|2022-02-14 08:20:00|14204.4|14202.4|14173.1|14171.1|14206.1|14204.1|14173|14171|2881
1644827100000|2022-02-14 08:25:00|14173.6|14171.6|14127|14125|14173.6|14171.6|14127|14125|3985
1644827400000|2022-02-14 08:30:00|14127.1|14125.1|14130.7|14128.7|14158.4|14156.4|14127.1|14125.1|3028
1644827700000|2022-02-14 08:35:00|14130.9|14128.9|14123.7|14121.7|14158.2|14156.2|14120.9|14118.9|2221
1644828000000|2022-02-14 08:40:00|14123.5|14121.5|14157.7|14155.7|14163.6|14161.6|14123.5|14121.5|2264
1644828300000|2022-02-14 08:45:00|14157.9|14155.9|14136.7|14134.7|14164.2|14162.2|14135.1|14133.1|1522
1644828600000|2022-02-14 08:50:00|14136.6|14134.6|14112.5|14110.5|14147.9|14145.9|14106.2|14104.2|2553
1644828900000|2022-02-14 08:55:00|14112|14110|14094.9|14092.9|14132|14130|14081|14079|2736
1644829200000|2022-02-14 09:00:00|14093.7|14091.7|14073.7|14071.7|14109.9|14107.9|14067.9|14065.9|3427
1644829500000|2022-02-14 09:05:00|14073.6|14071.6|14088.5|14086.5|14092.5|14090.5|14055.9|14053.9|2441
1644829800000|2022-02-14 09:10:00|14087.4|14085.4|14072.4|14070.4|14095.1|14093.1|14056.2|14054.2|2155
1644830100000|2022-02-14 09:15:00|14072.2|14070.2|14102.4|14100.4|14109.6|14107.6|14071.7|14069.7|2037
1644830400000|2022-02-14 09:20:00|14102.5|14100.5|14115|14113|14126|14124|14099.5|14097.5|2096
1644830700000|2022-02-14 09:25:00|14114.5|14112.5|14106.1|14104.1|14130|14128|14105|14103|1394
1644831000000|2022-02-14 09:30:00|14106.2|14104.2|14100.4|14098.4|14122.1|14120.1|14091.5|14089.5|1260
1644831300000|2022-02-14 09:35:00|14100.2|14098.2|14089.4|14087.4|14110.1|14108.1|14085.4|14083.4|1091
1644831600000|2022-02-14 09:40:00|14089.7|14087.7|14081.1|14079.1|14097.1|14095.1|14080.4|14078.4|685
1644831900000|2022-02-14 09:45:00|14080.7|14078.7|14089.4|14087.4|14102.6|14100.6|14079|14077|911
1644832200000|2022-02-14 09:50:00|14089.1|14087.1|14090.6|14088.6|14097.6|14095.6|14077.7|14075.7|964
1644832500000|2022-02-14 09:55:00|14090.7|14088.7|14086.7|14084.7|14093.1|14091.1|14078.2|14076.2|635
1644832800000|2022-02-14 10:00:00|14086.2|14084.2|14079.4|14077.4|14087|14085|14040.1|14038.1|2905
1644833100000|2022-02-14 10:05:00|14079.2|14077.2|14104.1|14102.1|14106.7|14104.7|14077.4|14075.4|1836
1644833400000|2022-02-14 10:10:00|14104|14102|14106.9|14104.9|14108.9|14106.9|14094.6|14092.6|997
1644833700000|2022-02-14 10:15:00|14106.7|14104.7|14095.7|14093.7|14117|14115|14085.1|14083.1|1069
1644834000000|2022-02-14 10:20:00|14095.6|14093.6|14111.4|14109.4|14117.2|14115.2|14088.2|14086.2|983
1644834300000|2022-02-14 10:25:00|14111.1|14109.1|14106.1|14104.1|14119.4|14117.4|14095.6|14093.6|1044
1644834600000|2022-02-14 10:30:00|14106.2|14104.2|14092.1|14090.1|14110.1|14108.1|14089.9|14087.9|931
1644834900000|2022-02-14 10:35:00|14092.2|14090.2|14109.9|14107.9|14115.1|14113.1|14087.2|14085.2|899
1644835200000|2022-02-14 10:40:00|14110|14108|14096.1|14094.1|14114.9|14112.9|14093|14091|612
1644835500000|2022-02-14 10:45:00|14096|14094|14131|14129|14132.1|14130.1|14094.9|14092.9|1299
1644835800000|2022-02-14 10:50:00|14131.1|14129.1|14114.7|14112.7|14139.4|14137.4|14113.9|14111.9|936
1644836100000|2022-02-14 10:55:00|14114.9|14112.9|14109.2|14107.2|14120.5|14118.5|14104.2|14102.2|780
1644836400000|2022-02-14 11:00:00|14109|14107|14095.9|14093.9|14112.1|14110.1|14090.5|14088.5|857
1644836700000|2022-02-14 11:05:00|14096.1|14094.1|14092.7|14090.7|14097.7|14095.7|14082.9|14080.9|725
1644837000000|2022-02-14 11:10:00|14092.9|14090.9|14087|14085|14102.1|14100.1|14073.9|14071.9|1118
1644837300000|2022-02-14 11:15:00|14087.6|14085.6|14094.2|14092.2|14100.9|14098.9|14085.6|14083.6|713
1644837600000|2022-02-14 11:20:00|14094.6|14092.6|14098|14096|14105.2|14103.2|14085.4|14083.4|732
1644837900000|2022-02-14 11:25:00|14098.5|14096.5|14105.6|14103.6|14116.7|14114.7|14087.5|14085.5|1098
1644838200000|2022-02-14 11:30:00|14105.5|14103.5|14105.4|14103.4|14119.1|14117.1|14095.9|14093.9|1080
1644838500000|2022-02-14 11:35:00|14105.5|14103.5|14119|14117|14123.9|14121.9|14097.6|14095.6|943
1644838800000|2022-02-14 11:40:00|14119.1|14117.1|14120.7|14118.7|14123.9|14121.9|14115|14113|426
1644839100000|2022-02-14 11:45:00|14120.9|14118.9|14116|14114|14121.6|14119.6|14103.2|14101.2|592
1644839400000|2022-02-14 11:50:00|14116.1|14114.1|14131.6|14129.6|14133.2|14131.2|14112.9|14110.9|681
1644839700000|2022-02-14 11:55:00|14131.7|14129.7|14116.9|14114.9|14135.2|14133.2|14114.4|14112.4|768
1644840000000|2022-02-14 12:00:00|14117|14115|14097.7|14095.7|14125|14123|14091.6|14089.6|1404
1644840300000|2022-02-14 12:05:00|14097.6|14095.6|14091.7|14089.7|14103.9|14101.9|14083.9|14081.9|1105
1644840600000|2022-02-14 12:10:00|14091.9|14089.9|14080.9|14078.9|14093.7|14091.7|14072.6|14070.6|1266
1644840900000|2022-02-14 12:15:00|14081|14079|14084.5|14082.5|14092.2|14090.2|14079.1|14077.1|742
1644841200000|2022-02-14 12:20:00|14084.4|14082.4|14091.5|14089.5|14096.4|14094.4|14076.5|14074.5|923
1644841500000|2022-02-14 12:25:00|14091.7|14089.7|14103.1|14101.1|14103.1|14101.1|14080.6|14078.6|1098
1644841800000|2022-02-14 12:30:00|14103|14101|14094.2|14092.2|14114.4|14112.4|14093.4|14091.4|1140
1644842100000|2022-02-14 12:35:00|14094.4|14092.4|14163.1|14161.1|14168|14166|14088|14086|4639
1644842400000|2022-02-14 12:40:00|14162.6|14160.6|14208.2|14206.2|14232.4|14230.4|14158.2|14156.2|7626
1644842700000|2022-02-14 12:45:00|14208.4|14206.4|14236.7|14234.7|14272.4|14270.4|14208|14206|7279
1644843000000|2022-02-14 12:50:00|14236.9|14234.9|14231|14229|14253.5|14251.5|14218.2|14216.2|4013
1644843300000|2022-02-14 12:55:00|14231.1|14229.1|14242|14240|14267|14265|14229.4|14227.4|2955
1644843600000|2022-02-14 13:00:00|14242.7|14240.7|14256|14254|14274.2|14272.2|14239.6|14237.6|3279
1644843900000|2022-02-14 13:05:00|14256.1|14254.1|14272.4|14270.4|14274.1|14272.1|14248.7|14246.7|2443
1644844200000|2022-02-14 13:10:00|14271.9|14269.9|14227.9|14225.9|14272.5|14270.5|14227.1|14225.1|2996
1644844500000|2022-02-14 13:15:00|14229|14227|14235.5|14233.5|14243.5|14241.5|14227.9|14225.9|2126
1644844800000|2022-02-14 13:20:00|14235.9|14233.9|14256.5|14254.5|14259.1|14257.1|14231.1|14229.1|1799
1644845100000|2022-02-14 13:25:00|14256.6|14254.6|14260.5|14258.5|14265.9|14263.9|14248.6|14246.6|1461
1644845400000|2022-02-14 13:30:00|14260|14258|14221.5|14219.5|14266.6|14264.6|14217.7|14215.7|5024
1644845700000|2022-02-14 13:35:00|14221.4|14219.4|14232.5|14230.5|14236.5|14234.5|14213.6|14211.6|3219
1644846000000|2022-02-14 13:40:00|14232.4|14230.4|14184.1|14182.1|14234.6|14232.6|14183.1|14181.1|3903
1644846300000|2022-02-14 13:45:00|14185|14183|14176|14174|14198.1|14196.1|14173|14171|2572
1644846600000|2022-02-14 13:50:00|14176.1|14174.1|14211.6|14209.6|14213.9|14211.9|14176|14174|2100
1644846900000|2022-02-14 13:55:00|14212|14210|14192.4|14190.4|14230|14228|14191|14189|2547
1644847200000|2022-02-14 14:00:00|14192.1|14190.1|14208.1|14206.1|14213|14211|14179.2|14177.2|2386
1644847500000|2022-02-14 14:05:00|14208|14206|14213.5|14211.5|14222.6|14220.6|14205.6|14203.6|1331
1644847800000|2022-02-14 14:10:00|14214.1|14212.1|14248.6|14246.6|14250.9|14248.9|14213.6|14211.6|2777
1644848100000|2022-02-14 14:15:00|14248.7|14246.7|14246.2|14244.2|14258.4|14256.4|14237.7|14235.7|2184
1644848400000|2022-02-14 14:20:00|14246.1|14244.1|14238.1|14236.1|14250.4|14248.4|14231.1|14229.1|1760
1644848700000|2022-02-14 14:25:00|14236.2|14234.2|14217.9|14215.9|14236.2|14234.2|14212.9|14210.9|3163
1644849000000|2022-02-14 14:30:00|14217.4|14216.4|14241.6|14240.6|14270.7|14269.7|14191.5|14190.5|17475
1644849300000|2022-02-14 14:35:00|14241.7|14240.7|14255.7|14254.7|14285.6|14284.6|14237.7|14236.7|12993
1644849600000|2022-02-14 14:40:00|14256.5|14255.5|14257.9|14256.9|14296.9|14295.9|14247.5|14246.5|10922
1644849900000|2022-02-14 14:45:00|14257.7|14256.7|14297.4|14296.4|14304.9|14303.9|14223.1|14222.1|10479
1644850200000|2022-02-14 14:50:00|14297.2|14296.2|14340.5|14339.5|14343.4|14342.4|14294.7|14293.7|10689
1644850500000|2022-02-14 14:55:00|14340.4|14339.4|14297|14296|14341.4|14340.4|14283.7|14282.7|9519
1644850800000|2022-02-14 15:00:00|14296.9|14295.9|14236.4|14235.4|14298.5|14297.5|14217.7|14216.7|14004
1644851100000|2022-02-14 15:05:00|14236.9|14235.9|14254.7|14253.7|14258.7|14257.7|14231.5|14230.5|8254
1644851400000|2022-02-14 15:10:00|14254.9|14253.9|14291.7|14290.7|14317.9|14316.9|14250.6|14249.6|9972
1644851700000|2022-02-14 15:15:00|14291.5|14290.5|14272.2|14271.2|14304.6|14303.6|14232.7|14231.7|11713
1644852000000|2022-02-14 15:20:00|14271.7|14270.7|14288.2|14287.2|14301.2|14300.2|14240.1|14239.1|8776
1644852300000|2022-02-14 15:25:00|14288.6|14287.6|14286|14285|14300.9|14299.9|14256.6|14255.6|7844
1644852600000|2022-02-14 15:30:00|14285.9|14284.9|14246.9|14245.9|14307|14306|14231.4|14230.4|8940
1644852900000|2022-02-14 15:35:00|14246.7|14245.7|14249.5|14248.5|14258.2|14257.2|14218.9|14217.9|7188
1644853200000|2022-02-14 15:40:00|14248.5|14247.5|14286.7|14285.7|14301.4|14300.4|14241.4|14240.4|7375
1644853500000|2022-02-14 15:45:00|14286.4|14285.4|14320.7|14319.7|14328.9|14327.9|14279.2|14278.2|7812
1644853800000|2022-02-14 15:50:00|14320.5|14319.5|14302.2|14301.2|14335.6|14334.6|14280.4|14279.4|7010
1644854100000|2022-02-14 15:55:00|14302.1|14301.1|14285|14284|14318.4|14317.4|14273|14272|7022
1644854400000|2022-02-14 16:00:00|14284.9|14283.9|14316.1|14315.1|14325.4|14324.4|14270.6|14269.6|5832
1644854700000|2022-02-14 16:05:00|14316.2|14315.2|14302|14301|14319.6|14318.6|14287.1|14286.1|4796
1644855000000|2022-02-14 16:10:00|14302.1|14301.1|14283.7|14282.7|14313.7|14312.7|14278|14277|4936
1644855300000|2022-02-14 16:15:00|14284|14283|14351.1|14350.1|14357.6|14356.6|14284|14283|9954
1644855600000|2022-02-14 16:20:00|14351|14350|14357.2|14356.2|14365.9|14364.9|14334.5|14333.5|5872
1644855900000|2022-02-14 16:25:00|14357|14356|14371.5|14370.5|14389.6|14388.6|14349.9|14348.9|5769
1644856200000|2022-02-14 16:30:00|14373.5|14372.5|14365.5|14364.5|14387|14386|14341.4|14340.4|10541
1644856500000|2022-02-14 16:35:00|14365.4|14364.4|14345.2|14344.2|14380.2|14379.2|14329.6|14328.6|5689
1644856800000|2022-02-14 16:40:00|14345.7|14344.7|14345|14344|14363.7|14362.7|14333.9|14332.9|4127
1644857100000|2022-02-14 16:45:00|14345.1|14344.1|14366.1|14365.1|14369|14368|14342|14341|3899
1644857400000|2022-02-14 16:50:00|14366.2|14365.2|14335.7|14334.7|14373.7|14372.7|14327.7|14326.7|4135
1644857700000|2022-02-14 16:55:00|14337|14336|14352.2|14351.2|14356.5|14355.5|14329.5|14328.5|3329
1644858000000|2022-02-14 17:00:00|14352.6|14351.6|14359.6|14358.6|14378.5|14377.5|14335.2|14334.2|4334
1644858300000|2022-02-14 17:05:00|14359.7|14358.7|14347.1|14346.1|14366.7|14365.7|14340.7|14339.7|2801
1644858600000|2022-02-14 17:10:00|14347.4|14346.4|14363.6|14362.6|14370.4|14369.4|14343.7|14342.7|2194
1644858900000|2022-02-14 17:15:00|14363.5|14362.5|14349|14348|14379.7|14378.7|14341.5|14340.5|2839
1644859200000|2022-02-14 17:20:00|14349.5|14348.5|14354|14353|14367.2|14366.2|14346.5|14345.5|2066
1644859500000|2022-02-14 17:25:00|14354.9|14353.9|14385.1|14384.1|14385.1|14384.1|14349.1|14348.1|3366
1644859800000|2022-02-14 17:30:00|14384.5|14383.5|14392.4|14391.4|14406.9|14405.9|14379.7|14378.7|5992
1644860100000|2022-02-14 17:35:00|14392.5|14391.5|14372|14371|14397.6|14396.6|14367.7|14366.7|3189
1644860400000|2022-02-14 17:40:00|14370.4|14369.4|14375.7|14374.7|14385.5|14384.5|14363.2|14362.2|2557
1644860700000|2022-02-14 17:45:00|14376|14375|14390.2|14389.2|14391.5|14390.5|14369|14368|2321
1644861000000|2022-02-14 17:50:00|14390|14389|14389.2|14388.2|14393.5|14392.5|14377.4|14376.4|1946
1644861300000|2022-02-14 17:55:00|14388.7|14387.7|14360.2|14359.2|14388.9|14387.9|14348.2|14347.2|3591
1644861600000|2022-02-14 18:00:00|14360.7|14359.7|14361.7|14360.7|14367.5|14366.5|14339.9|14338.9|2924
1644861900000|2022-02-14 18:05:00|14361.8|14360.8|14363.4|14362.4|14384.4|14383.4|14360.3|14359.3|2916
1644862200000|2022-02-14 18:10:00|14363.5|14362.5|14351.9|14350.9|14372|14371|14348.5|14347.5|2341
1644862500000|2022-02-14 18:15:00|14352.4|14351.4|14359.4|14358.4|14362.7|14361.7|14346.4|14345.4|2295
1644862800000|2022-02-14 18:20:00|14359.5|14358.5|14307.7|14306.7|14363|14362|14302.4|14301.4|4655
1644863100000|2022-02-14 18:25:00|14307.5|14306.5|14310.2|14309.2|14320.3|14319.3|14304.4|14303.4|2427
1644863400000|2022-02-14 18:30:00|14309.8|14308.8|14292.3|14291.3|14313.8|14312.8|14274.2|14273.2|5186
1644863700000|2022-02-14 18:35:00|14293|14292|14292.8|14291.8|14306.8|14305.8|14280.9|14279.9|2861
1644864000000|2022-02-14 18:40:00|14292.9|14291.9|14291.4|14290.4|14302.2|14301.2|14275.9|14274.9|2893
1644864300000|2022-02-14 18:45:00|14291.3|14290.3|14263.3|14262.3|14297.9|14296.9|14253.7|14252.7|4871
1644864600000|2022-02-14 18:50:00|14262.5|14261.5|14181.2|14180.2|14266.2|14265.2|14175.9|14174.9|11808
1644864900000|2022-02-14 18:55:00|14180.4|14179.4|14150.7|14149.7|14201.7|14200.7|14150.2|14149.2|10342
1644865200000|2022-02-14 19:00:00|14152.2|14151.2|14140.9|14139.9|14180.2|14179.2|14136.2|14135.2|9054
1644865500000|2022-02-14 19:05:00|14141|14140|14128.8|14127.8|14154.5|14153.5|14114.2|14113.2|8979
1644865800000|2022-02-14 19:10:00|14129.2|14128.2|14152.5|14151.5|14164.5|14163.5|14114.2|14113.2|6089
1644866100000|2022-02-14 19:15:00|14152.4|14151.4|14159|14158|14163.5|14162.5|14134.2|14133.2|4866
1644866400000|2022-02-14 19:20:00|14159.2|14158.2|14153.7|14152.7|14180.4|14179.4|14150.3|14149.3|5090
1644866700000|2022-02-14 19:25:00|14153.5|14152.5|14220.4|14219.4|14257|14256|14132.4|14131.4|13255
1644867000000|2022-02-14 19:30:00|14220.5|14219.5|14234.2|14233.2|14239.7|14238.7|14181.5|14180.5|9675
1644867300000|2022-02-14 19:35:00|14233.7|14232.7|14228.3|14227.3|14244.7|14243.7|14206.7|14205.7|7366
1644867600000|2022-02-14 19:40:00|14227.3|14226.3|14218.4|14217.4|14252.2|14251.2|14209.7|14208.7|5212
1644867900000|2022-02-14 19:45:00|14218.8|14217.8|14211|14210|14238.2|14237.2|14195.4|14194.4|4602
1644868200000|2022-02-14 19:50:00|14210.9|14209.9|14241.2|14240.2|14275.5|14274.5|14208.8|14207.8|6661
1644868500000|2022-02-14 19:55:00|14241.7|14240.7|14242.8|14241.8|14255.2|14254.2|14224.3|14223.3|4261
1644868800000|2022-02-14 20:00:00|14242.9|14241.9|14230.7|14229.7|14255.5|14254.5|14223.4|14222.4|4364
1644869100000|2022-02-14 20:05:00|14230.9|14229.9|14228.7|14227.7|14240.9|14239.9|14184.4|14183.4|6837
1644869400000|2022-02-14 20:10:00|14228.4|14227.4|14257.2|14256.2|14267.3|14266.3|14204.9|14203.9|5150
1644869700000|2022-02-14 20:15:00|14257.4|14256.4|14222|14221|14261.3|14260.3|14213.7|14212.7|5040
1644870000000|2022-02-14 20:20:00|14222.6|14221.6|14270.2|14269.2|14291.3|14290.3|14201.1|14200.1|7366
1644870300000|2022-02-14 20:25:00|14270.4|14269.4|14255.7|14254.7|14278.4|14277.4|14248.4|14247.4|4385
1644870600000|2022-02-14 20:30:00|14255.8|14254.8|14301.6|14300.6|14306.1|14305.1|14248.2|14247.2|6126
1644870900000|2022-02-14 20:35:00|14302.4|14301.4|14282.9|14281.9|14303.2|14302.2|14274.3|14273.3|5326
1644871200000|2022-02-14 20:40:00|14283.2|14282.2|14282.2|14281.2|14294.7|14293.7|14255.6|14254.6|5013
1644871500000|2022-02-14 20:45:00|14282.1|14281.1|14283.1|14282.1|14299.8|14298.8|14233.4|14232.4|7055
1644871800000|2022-02-14 20:50:00|14285.4|14284.4|14269.4|14268.4|14285.4|14284.4|14235.7|14234.7|8771
1644872100000|2022-02-14 20:55:00|14269.8|14268.8|14269.4|14268.4|14293.4|14292.4|14253.4|14252.4|12201
1644872400000|2022-02-14 21:00:00|14268.2|14267.2|14271.4|14269.4|14274.3|14272.3|14258.2|14256.2|3490
1644872700000|2022-02-14 21:05:00|14271.6|14269.6|14268.4|14266.4|14288.7|14286.7|14268.1|14266.1|1818
1644873000000|2022-02-14 21:10:00|14269.8|14267.8|14273.3|14271.3|14276.4|14274.4|14264.3|14262.3|1520
1644873300000|2022-02-14 21:15:00|14272.8|14270.8|14271.8|14269.8|14279.4|14277.4|14271.6|14269.6|514
1644873600000|2022-02-14 21:20:00|14271.7|14269.7|14274.3|14272.3|14275.3|14273.3|14269.4|14267.4|222
1644873900000|2022-02-14 21:25:00|14275.8|14273.8|14278.3|14276.3|14279.1|14277.1|14275.1|14273.1|339
1644874200000|2022-02-14 21:30:00|14278.4|14276.4|14280.6|14278.6|14281.2|14279.2|14275.1|14273.1|323
1644874500000|2022-02-14 21:35:00|14280.7|14278.7|14274.1|14272.1|14281.1|14279.1|14273.9|14271.9|123
1644874800000|2022-02-14 21:40:00|14273.9|14271.9|14266.7|14264.7|14275.4|14273.4|14264.8|14262.8|264
1644875100000|2022-02-14 21:45:00|14266.6|14264.6|14264.3|14262.3|14271.1|14269.1|14264.2|14262.2|335
1644875400000|2022-02-14 21:50:00|14264.4|14262.4|14268.1|14266.1|14269.3|14267.3|14264.2|14262.2|261
1644875700000|2022-02-14 21:55:00|14267.9|14265.9|14273.9|14268.9|14274|14271.6|14265.6|14263.6|385
1644876000000|2022-02-14 22:00:00|14274.1|14269.1|14275.2|14270.2|14276.7|14271.7|14271.7|14266.7|1
1644876300000|2022-02-14 22:05:00|14275.3|14270.3|14275.8|14270.8|14277.7|14272.7|14274.6|14269.6|0
1644876600000|2022-02-14 22:10:00|14274.9|14269.9|14275.1|14270.1|14276|14271|14273.8|14268.8|0
1644876900000|2022-02-14 22:15:00|14274.7|14269.7|14274|14269|14277.1|14272.1|14273.9|14268.9|0
1644877200000|2022-02-14 22:20:00|14273.9|14268.9|14276.9|14271.9|14277.9|14272.9|14273.7|14268.7|0
1644877500000|2022-02-14 22:25:00|14276.8|14271.8|14276.8|14271.8|14277.3|14272.3|14276.3|14271.3|0
1644877800000|2022-02-14 22:30:00|14276.7|14271.7|14276.5|14271.5|14277.7|14272.7|14276.5|14271.5|0
1644878100000|2022-02-14 22:35:00|14277|14272|14277.1|14272.1|14277.2|14272.2|14276.7|14271.7|0
1644878400000|2022-02-14 22:40:00|14276.8|14271.8|14276.5|14271.5|14277.1|14272.1|14276.1|14271.1|0
1644878700000|2022-02-14 22:45:00|14276.3|14271.3|14275|14270|14276.3|14271.3|14274.6|14269.6|0
1644879000000|2022-02-14 22:50:00|14275.4|14270.4|14275.9|14270.9|14276.2|14271.2|14275.2|14270.2|0
1644879300000|2022-02-14 22:55:00|14275.1|14270.1|14277.4|14272.4|14277.5|14272.5|14275.1|14270.1|0
1644879600000|2022-02-14 23:00:00|14271.3|14269.3|14283.2|14281.2|14283.8|14281.8|14268.8|14266.8|670
1644879900000|2022-02-14 23:05:00|14283.3|14281.3|14297.2|14295.2|14298.7|14296.7|14283.3|14281.3|612
1644880200000|2022-02-14 23:10:00|14297.9|14295.9|14300.7|14298.7|14301.2|14299.2|14296.3|14294.3|241
1644880500000|2022-02-14 23:15:00|14300.6|14298.6|14301.6|14299.6|14303.8|14301.8|14297.9|14295.9|312
1644880800000|2022-02-14 23:20:00|14301.4|14299.4|14309.9|14307.9|14310.1|14308.1|14301.4|14299.4|429
1644881100000|2022-02-14 23:25:00|14309.4|14307.4|14306.8|14304.8|14310.1|14308.1|14303.7|14301.7|208
1644881400000|2022-02-14 23:30:00|14307.1|14305.1|14305.9|14303.9|14313.3|14311.3|14305.6|14303.6|281
1644881700000|2022-02-14 23:35:00|14305.3|14303.3|14308.9|14306.9|14309.4|14307.4|14303.1|14301.1|233
1644882000000|2022-02-14 23:40:00|14309.1|14307.1|14307.9|14305.9|14311.1|14309.1|14306.9|14304.9|181
1644882300000|2022-02-14 23:45:00|14307.7|14305.7|14305.1|14303.1|14307.9|14305.9|14304.9|14302.9|117
1644882600000|2022-02-14 23:50:00|14305.2|14303.2|14308.6|14306.6|14310.1|14308.1|14304.9|14302.9|117
1644882900000|2022-02-14 23:55:00|14308.7|14306.7|14309.9|14307.9|14309.9|14307.9|14306.8|14304.8|157
1644883200000|2022-02-15 00:00:00|14309.8|14307.8|14305.1|14303.1|14316.8|14314.8|14303.9|14301.9|612
1644883500000|2022-02-15 00:05:00|14305.2|14303.2|14322.6|14320.6|14322.7|14320.7|14304.7|14302.7|533
1644883800000|2022-02-15 00:10:00|14322.4|14320.4|14307.6|14305.6|14323.4|14321.4|14307.1|14305.1|565
1644884100000|2022-02-15 00:15:00|14307.4|14305.4|14290.8|14288.8|14309.8|14307.8|14286.8|14284.8|803
1644884400000|2022-02-15 00:20:00|14290.9|14288.9|14284.2|14282.2|14292.6|14290.6|14277.9|14275.9|709
1644884700000|2022-02-15 00:25:00|14284.1|14282.1|14282.4|14280.4|14286.8|14284.8|14279.9|14277.9|378
1644885000000|2022-02-15 00:30:00|14282.3|14280.3|14267.4|14265.4|14282.4|14280.4|14264.1|14262.1|934
1644885300000|2022-02-15 00:35:00|14267.3|14265.3|14270.9|14268.9|14273.2|14271.2|14263.8|14261.8|370
1644885600000|2022-02-15 00:40:00|14271.1|14269.1|14271.2|14269.2|14274.2|14272.2|14268.8|14266.8|258
1644885900000|2022-02-15 00:45:00|14270.8|14268.8|14285.9|14283.9|14286.7|14284.7|14270.8|14268.8|474
1644886200000|2022-02-15 00:50:00|14285.8|14283.8|14285.4|14283.4|14287.7|14285.7|14278.9|14276.9|379
1644886500000|2022-02-15 00:55:00|14285.9|14283.9|14297.3|14295.3|14298.7|14296.7|14282.8|14280.8|584
1644886800000|2022-02-15 01:00:00|14297.4|14295.4|14291.8|14289.8|14301.1|14299.1|14289.8|14287.8|428
1644887100000|2022-02-15 01:05:00|14291.4|14289.4|14289.4|14287.4|14294.3|14292.3|14285.6|14283.6|247
1644887400000|2022-02-15 01:10:00|14289.3|14287.3|14294.7|14292.7|14295.4|14293.4|14287.9|14285.9|211
1644887700000|2022-02-15 01:15:00|14296.4|14294.4|14291.8|14289.8|14299.7|14297.7|14290.2|14288.2|281
1644888000000|2022-02-15 01:20:00|14291.9|14289.9|14294.4|14292.4|14306.2|14304.2|14289.9|14287.9|419
1644888300000|2022-02-15 01:25:00|14294.6|14292.6|14296.9|14294.9|14298.8|14296.8|14292.3|14290.3|229
1644888600000|2022-02-15 01:30:00|14296.1|14294.1|14280.6|14278.6|14297.4|14295.4|14275.4|14273.4|663
1644888900000|2022-02-15 01:35:00|14280.4|14278.4|14291.8|14289.8|14297.1|14295.1|14276.8|14274.8|506
1644889200000|2022-02-15 01:40:00|14291.4|14289.4|14290.1|14288.1|14291.7|14289.7|14283.7|14281.7|237
1644889500000|2022-02-15 01:45:00|14289.9|14287.9|14298.4|14296.4|14303.8|14301.8|14289.1|14287.1|475
1644889800000|2022-02-15 01:50:00|14298.2|14296.2|14301.2|14299.2|14305.9|14303.9|14292.8|14290.8|554
1644890100000|2022-02-15 01:55:00|14301.1|14299.1|14305.9|14303.9|14306.7|14304.7|14296.1|14294.1|290
1644890400000|2022-02-15 02:00:00|14305.8|14303.8|14308.6|14306.6|14311.6|14309.6|14302.8|14300.8|396
1644890700000|2022-02-15 02:05:00|14308.4|14306.4|14317.1|14315.1|14319.9|14317.9|14308.3|14306.3|661
1644891000000|2022-02-15 02:10:00|14316.9|14314.9|14320.6|14318.6|14323.1|14321.1|14316.2|14314.2|522
1644891300000|2022-02-15 02:15:00|14320.9|14318.9|14321.6|14319.6|14322.9|14320.9|14316.7|14314.7|207
1644891600000|2022-02-15 02:20:00|14321.4|14319.4|14322.2|14320.2|14322.2|14320.2|14318.2|14316.2|242
1644891900000|2022-02-15 02:25:00|14322.1|14320.1|14330.6|14328.6|14336.9|14334.9|14320.8|14318.8|883
1644892200000|2022-02-15 02:30:00|14330.8|14328.8|14338.4|14336.4|14340.8|14338.8|14330.8|14328.8|530
1644892500000|2022-02-15 02:35:00|14338.3|14336.3|14334.8|14332.8|14339.9|14337.9|14334.2|14332.2|425
1644892800000|2022-02-15 02:40:00|14334.7|14332.7|14333.9|14331.9|14335.2|14333.2|14330.3|14328.3|366
1644893100000|2022-02-15 02:45:00|14333.7|14331.7|14339.9|14337.9|14345.2|14343.2|14332.8|14330.8|529
1644893400000|2022-02-15 02:50:00|14340.1|14338.1|14334.1|14332.1|14341.7|14339.7|14330.7|14328.7|387
1644893700000|2022-02-15 02:55:00|14333.9|14331.9|14331.7|14329.7|14334.1|14332.1|14328.1|14326.1|253
1644894000000|2022-02-15 03:00:00|14331.4|14329.4|14329.4|14327.4|14332.1|14330.1|14326.9|14324.9|216
1644894300000|2022-02-15 03:05:00|14329.6|14327.6|14328.1|14326.1|14330.6|14328.6|14326.8|14324.8|166
1644894600000|2022-02-15 03:10:00|14327.9|14325.9|14325.8|14323.8|14329.2|14327.2|14321.8|14319.8|291
1644894900000|2022-02-15 03:15:00|14325.4|14323.4|14323.6|14321.6|14329.3|14327.3|14322.4|14320.4|222
1644895200000|2022-02-15 03:20:00|14323.4|14321.4|14326.6|14324.6|14327.4|14325.4|14321.4|14319.4|198
1644895500000|2022-02-15 03:25:00|14327.8|14325.8|14320.8|14318.8|14330.8|14328.8|14320.7|14318.7|354
1644895800000|2022-02-15 03:30:00|14320.7|14318.7|14313.2|14311.2|14320.7|14318.7|14310.4|14308.4|761
1644896100000|2022-02-15 03:35:00|14313.1|14311.1|14310.6|14308.6|14314.6|14312.6|14307.2|14305.2|341
1644896400000|2022-02-15 03:40:00|14310.9|14308.9|14311.7|14309.7|14315.7|14313.7|14310.7|14308.7|252
1644896700000|2022-02-15 03:45:00|14311.6|14309.6|14301.2|14299.2|14312.6|14310.6|14300.4|14298.4|404
1644897000000|2022-02-15 03:50:00|14301.3|14299.3|14305.8|14303.8|14310.8|14308.8|14299.4|14297.4|372
1644897300000|2022-02-15 03:55:00|14305.9|14303.9|14306.6|14304.6|14308.1|14306.1|14301.7|14299.7|243
1644897600000|2022-02-15 04:00:00|14307.4|14305.4|14296.9|14294.9|14310.6|14308.6|14295.7|14293.7|512
1644897900000|2022-02-15 04:05:00|14296.7|14294.7|14293.8|14291.8|14298.3|14296.3|14289.1|14287.1|362
1644898200000|2022-02-15 04:10:00|14294.1|14292.1|14295.9|14293.9|14296.8|14294.8|14289.4|14287.4|269
1644898500000|2022-02-15 04:15:00|14295.8|14293.8|14296.6|14294.6|14299.3|14297.3|14294.8|14292.8|192
1644898800000|2022-02-15 04:20:00|14296.4|14294.4|14296.1|14294.1|14297.8|14295.8|14294.6|14292.6|91
1644899100000|2022-02-15 04:25:00|14295.9|14293.9|14284.4|14282.4|14296.4|14294.4|14279.3|14277.3|484
1644899400000|2022-02-15 04:30:00|14284.3|14282.3|14289.9|14287.9|14293.1|14291.1|14283.9|14281.9|264
1644899700000|2022-02-15 04:35:00|14290.6|14288.6|14291.3|14289.3|14293.9|14291.9|14285.3|14283.3|125
1644900000000|2022-02-15 04:40:00|14291.4|14289.4|14291.4|14289.4|14291.8|14289.8|14288.8|14286.8|83
1644900300000|2022-02-15 04:45:00|14291.6|14289.6|14293.1|14291.1|14294.4|14292.4|14289.6|14287.6|251
1644900600000|2022-02-15 04:50:00|14292.9|14290.9|14296.4|14294.4|14299.3|14297.3|14289.2|14287.2|275
1644900900000|2022-02-15 04:55:00|14296.6|14294.6|14299.2|14297.2|14300.7|14298.7|14296.1|14294.1|217
1644901200000|2022-02-15 05:00:00|14299.1|14297.1|14275.9|14273.9|14299.2|14297.2|14274.4|14272.4|563
1644901500000|2022-02-15 05:05:00|14276.1|14274.1|14249.2|14247.2|14276.1|14274.1|14236.1|14234.1|1758
1644901800000|2022-02-15 05:10:00|14248.8|14246.8|14250.8|14248.8|14259.3|14257.3|14247.6|14245.6|610
1644902100000|2022-02-15 05:15:00|14250.9|14248.9|14251.2|14249.2|14256.1|14254.1|14248.7|14246.7|246
1644902400000|2022-02-15 05:20:00|14251.1|14249.1|14250.1|14248.1|14256.9|14254.9|14248.4|14246.4|280
1644902700000|2022-02-15 05:25:00|14250.7|14248.7|14271.1|14269.1|14274.2|14272.2|14250.2|14248.2|685
1644903000000|2022-02-15 05:30:00|14270.9|14268.9|14266.3|14264.3|14272.8|14270.8|14263.9|14261.9|389
1644903300000|2022-02-15 05:35:00|14266.2|14264.2|14271.2|14269.2|14273.3|14271.3|14257.8|14255.8|546
1644903600000|2022-02-15 05:40:00|14271.3|14269.3|14262.8|14260.8|14271.7|14269.7|14260.8|14258.8|242
1644903900000|2022-02-15 05:45:00|14262.7|14260.7|14257.9|14255.9|14262.9|14260.9|14254.3|14252.3|259
1644904200000|2022-02-15 05:50:00|14257.8|14255.8|14255.8|14253.8|14267.6|14265.6|14251.7|14249.7|349
1644904500000|2022-02-15 05:55:00|14255.7|14253.7|14258.3|14256.3|14261.9|14259.9|14252.9|14250.9|464
1644904800000|2022-02-15 06:00:00|14258.2|14256.2|14270.6|14268.6|14273.6|14271.6|14253.9|14251.9|293
1644905100000|2022-02-15 06:05:00|14269.7|14267.7|14265.8|14263.8|14271.1|14269.1|14261.9|14259.9|291
1644905400000|2022-02-15 06:10:00|14266.7|14264.7|14276.2|14274.2|14282.1|14280.1|14265.7|14263.7|420
1644905700000|2022-02-15 06:15:00|14276.6|14274.6|14278.7|14276.7|14285.1|14283.1|14275.4|14273.4|374
1644906000000|2022-02-15 06:20:00|14278.8|14276.8|14274.7|14272.7|14284.2|14282.2|14260.4|14258.4|527
1644906300000|2022-02-15 06:25:00|14274.8|14272.8|14286.9|14284.9|14289.3|14287.3|14274.8|14272.8|215
1644906600000|2022-02-15 06:30:00|14287.1|14285.1|14277.6|14275.6|14287.3|14285.3|14276.8|14274.8|479
1644906900000|2022-02-15 06:35:00|14277.7|14275.7|14282.1|14280.1|14284.2|14282.2|14275.7|14273.7|152
1644907200000|2022-02-15 06:40:00|14282.8|14280.8|14280.2|14278.2|14283.9|14281.9|14273.3|14271.3|192
1644907500000|2022-02-15 06:45:00|14280.3|14278.3|14278.6|14276.6|14281.1|14279.1|14271.8|14269.8|179
1644907800000|2022-02-15 06:50:00|14278.7|14276.7|14282.7|14280.7|14283.7|14281.7|14277.6|14275.6|150
1644908100000|2022-02-15 06:55:00|14282.8|14280.8|14280.2|14278.2|14285.6|14283.6|14274.3|14272.3|339
1644908400000|2022-02-15 07:00:00|14280.3|14278.3|14276.8|14274.8|14286.1|14284.1|14262.4|14260.4|681
1644908700000|2022-02-15 07:05:00|14275.9|14273.9|14303.6|14301.6|14308.9|14306.9|14275.7|14273.7|1248
1644909000000|2022-02-15 07:10:00|14303.4|14301.4|14295.3|14293.3|14306.2|14304.2|14293.9|14291.9|502
1644909300000|2022-02-15 07:15:00|14295.8|14293.8|14297.6|14295.6|14301.1|14299.1|14293.1|14291.1|267
1644909600000|2022-02-15 07:20:00|14298.1|14296.1|14297.3|14295.3|14302.1|14300.1|14295.4|14293.4|474
1644909900000|2022-02-15 07:25:00|14297.9|14295.9|14289.1|14287.1|14299.2|14297.2|14279.9|14277.9|552
1644910200000|2022-02-15 07:30:00|14288.9|14286.9|14286.3|14284.3|14295.1|14293.1|14282.2|14280.2|372
1644910500000|2022-02-15 07:35:00|14286.4|14284.4|14268.9|14266.9|14286.7|14284.7|14268.8|14266.8|473
1644910800000|2022-02-15 07:40:00|14268.8|14266.8|14256.7|14254.7|14269.6|14267.6|14253.1|14251.1|820
1644911100000|2022-02-15 07:45:00|14255.4|14253.4|14271.3|14269.3|14275.2|14273.2|14251.9|14249.9|622
1644911400000|2022-02-15 07:50:00|14271.2|14269.2|14272.2|14270.2|14274.9|14272.9|14264.2|14262.2|278
1644911700000|2022-02-15 07:55:00|14272.1|14270.1|14270.9|14268.9|14276.3|14274.3|14264.6|14262.6|426
1644912000000|2022-02-15 08:00:00|14269.8|14267.8|14305.4|14303.4|14311.7|14309.7|14257.1|14255.1|2993
1644912300000|2022-02-15 08:05:00|14305.6|14303.6|14353.2|14351.2|14356.7|14354.7|14299.1|14297.1|3348
1644912600000|2022-02-15 08:10:00|14353.3|14351.3|14363.8|14361.8|14374.1|14372.1|14342.4|14340.4|3052
1644912900000|2022-02-15 08:15:00|14364.1|14362.1|14385.8|14383.8|14390.1|14388.1|14359.2|14357.2|2602
1644913200000|2022-02-15 08:20:00|14385.9|14383.9|14426.2|14424.2|14426.7|14424.7|14377.3|14375.3|4235
1644913500000|2022-02-15 08:25:00|14426.3|14424.3|14459.7|14457.7|14469.1|14467.1|14412.2|14410.2|4963
1644913800000|2022-02-15 08:30:00|14460.1|14458.1|14501.4|14499.4|14502.6|14500.6|14445.6|14443.6|4633
1644914100000|2022-02-15 08:35:00|14500.8|14498.8|14486.9|14484.9|14505.2|14503.2|14473.6|14471.6|3514
1644914400000|2022-02-15 08:40:00|14486.7|14484.7|14478.9|14476.9|14489.7|14487.7|14473.9|14471.9|1994
1644914700000|2022-02-15 08:45:00|14478.8|14476.8|14484.4|14482.4|14488.4|14486.4|14467.7|14465.7|2039
1644915000000|2022-02-15 08:50:00|14484.6|14482.6|14461.9|14459.9|14487.1|14485.1|14461.8|14459.8|1709
1644915300000|2022-02-15 08:55:00|14462.1|14460.1|14481.7|14479.7|14483.1|14481.1|14458.8|14456.8|1602
1644915600000|2022-02-15 09:00:00|14481.6|14479.6|14482.8|14480.8|14494.1|14492.1|14476.6|14474.6|1974
1644915900000|2022-02-15 09:05:00|14482.9|14480.9|14507.1|14505.1|14509.9|14507.9|14482.1|14480.1|1868
1644916200000|2022-02-15 09:10:00|14505.1|14503.1|14491.3|14489.3|14506.1|14504.1|14479.8|14477.8|1829
1644916500000|2022-02-15 09:15:00|14491.1|14489.1|14538.9|14536.9|14545.8|14543.8|14489.8|14487.8|2977
1644916800000|2022-02-15 09:20:00|14538.8|14536.8|14530.6|14528.6|14539.3|14537.3|14522.6|14520.6|1629
1644917100000|2022-02-15 09:25:00|14530.7|14528.7|14517.8|14515.8|14535.6|14533.6|14517.3|14515.3|1359
1644917400000|2022-02-15 09:30:00|14517.9|14515.9|14520.3|14518.3|14527.4|14525.4|14516.4|14514.4|733
1644917700000|2022-02-15 09:35:00|14520.4|14518.4|14517.4|14515.4|14523.6|14521.6|14513.4|14511.4|721
1644918000000|2022-02-15 09:40:00|14518.3|14516.3|14511.4|14509.4|14523.2|14521.2|14505.4|14503.4|1241
1644918300000|2022-02-15 09:45:00|14510.9|14508.9|14517.3|14515.3|14521.2|14519.2|14500.6|14498.6|1115
1644918600000|2022-02-15 09:50:00|14517.4|14515.4|14508.4|14506.4|14517.9|14515.9|14504.1|14502.1|683
1644918900000|2022-02-15 09:55:00|14508.6|14506.6|14518.9|14516.9|14519.2|14517.2|14504.1|14502.1|725
1644919200000|2022-02-15 10:00:00|14519.4|14517.4|14519.9|14517.9|14555.2|14553.2|14518.7|14516.7|2663
1644919500000|2022-02-15 10:05:00|14518.6|14516.6|14518.2|14516.2|14526.1|14524.1|14515.7|14513.7|852
1644919800000|2022-02-15 10:10:00|14518.3|14516.3|14511.9|14509.9|14520.3|14518.3|14508.7|14506.7|723
1644920100000|2022-02-15 10:15:00|14511.4|14509.4|14519.3|14517.3|14527.9|14525.9|14511.4|14509.4|704
1644920400000|2022-02-15 10:20:00|14519.4|14517.4|14512.8|14510.8|14537.6|14535.6|14499.7|14497.7|3129
1644920700000|2022-02-15 10:25:00|14512.7|14510.7|14514.2|14512.2|14521.9|14519.9|14502.3|14500.3|1188
1644921000000|2022-02-15 10:30:00|14513.8|14511.8|14532.7|14530.7|14534.2|14532.2|14508.3|14506.3|1083
1644921300000|2022-02-15 10:35:00|14532.6|14530.6|14538.6|14536.6|14544.7|14542.7|14529.9|14527.9|1031
1644921600000|2022-02-15 10:40:00|14538.4|14536.4|14542.8|14540.8|14551.4|14549.4|14536.2|14534.2|1014
1644921900000|2022-02-15 10:45:00|14542.9|14540.9|14534.7|14532.7|14543.2|14541.2|14527.8|14525.8|920
1644922200000|2022-02-15 10:50:00|14534.8|14532.8|14530.7|14528.7|14535.8|14533.8|14525.4|14523.4|362
1644922500000|2022-02-15 10:55:00|14530.2|14528.2|14532.9|14530.9|14539.4|14537.4|14530.1|14528.1|420
1644922800000|2022-02-15 11:00:00|14532.4|14530.4|14542.4|14540.4|14544.9|14542.9|14528.1|14526.1|828
1644923100000|2022-02-15 11:05:00|14542.3|14540.3|14536.3|14534.3|14544.2|14542.2|14535.4|14533.4|537
1644923400000|2022-02-15 11:10:00|14536.9|14534.9|14551.1|14549.1|14553.6|14551.6|14535.3|14533.3|704
1644923700000|2022-02-15 11:15:00|14550.9|14548.9|14542.6|14540.6|14560.3|14558.3|14541.1|14539.1|965
1644924000000|2022-02-15 11:20:00|14542.4|14540.4|14551.6|14549.6|14554.7|14552.7|14541.4|14539.4|492
1644924300000|2022-02-15 11:25:00|14551.4|14549.4|14541.3|14539.3|14551.4|14549.4|14536.2|14534.2|641
1644924600000|2022-02-15 11:30:00|14541.6|14539.6|14543.6|14541.6|14549.4|14547.4|14541.2|14539.2|472
1644924900000|2022-02-15 11:35:00|14543.4|14541.4|14558.3|14556.3|14561.4|14559.4|14541.7|14539.7|1046
1644925200000|2022-02-15 11:40:00|14557.9|14555.9|14560.1|14558.1|14561.2|14559.2|14551.2|14549.2|881
1644925500000|2022-02-15 11:45:00|14559.7|14557.7|14581.1|14579.1|14586.1|14584.1|14559.2|14557.2|2053
1644925800000|2022-02-15 11:50:00|14581.3|14579.3|14568.3|14566.3|14581.3|14579.3|14562.7|14560.7|1242
1644926100000|2022-02-15 11:55:00|14568.6|14566.6|14560.4|14558.4|14574.2|14572.2|14559.9|14557.9|857
1644926400000|2022-02-15 12:00:00|14560.2|14558.2|14557.9|14555.9|14567.8|14565.8|14540.4|14538.4|2683
1644926700000|2022-02-15 12:05:00|14557.8|14555.8|14570.1|14568.1|14578.4|14576.4|14554.1|14552.1|1687
1644927000000|2022-02-15 12:10:00|14569.9|14567.9|14577.9|14575.9|14585.6|14583.6|14569.7|14567.7|1732
1644927300000|2022-02-15 12:15:00|14578.1|14576.1|14571.8|14569.8|14580.4|14578.4|14571.7|14569.7|979
1644927600000|2022-02-15 12:20:00|14571.7|14569.7|14573.1|14571.1|14583.9|14581.9|14570.6|14568.6|998
1644927900000|2022-02-15 12:25:00|14572.9|14570.9|14573.8|14571.8|14575.9|14573.9|14567.9|14565.9|878
1644928200000|2022-02-15 12:30:00|14573.7|14571.7|14565.8|14563.8|14575.4|14573.4|14564.1|14562.1|994
1644928500000|2022-02-15 12:35:00|14565.7|14563.7|14558.7|14556.7|14567.3|14565.3|14544.8|14542.8|2541
1644928800000|2022-02-15 12:40:00|14558.4|14556.4|14558.2|14556.2|14561.1|14559.1|14548.8|14546.8|1317
1644929100000|2022-02-15 12:45:00|14557.8|14555.8|14553.6|14551.6|14561.4|14559.4|14552.2|14550.2|676
1644929400000|2022-02-15 12:50:00|14553.7|14551.7|14561.2|14559.2|14562.9|14560.9|14547.4|14545.4|890
1644929700000|2022-02-15 12:55:00|14561.3|14559.3|14561.9|14559.9|14563.1|14561.1|14558.4|14556.4|665
1644930000000|2022-02-15 13:00:00|14560.7|14558.7|14558.2|14556.2|14573.6|14571.6|14557.6|14555.6|1650
1644930300000|2022-02-15 13:05:00|14558.1|14556.1|14552.9|14550.9|14559.8|14557.8|14549.4|14547.4|1009
1644930600000|2022-02-15 13:10:00|14553.1|14551.1|14547.8|14545.8|14554.1|14552.1|14545.2|14543.2|926
1644930900000|2022-02-15 13:15:00|14547.9|14545.9|14534.6|14532.6|14548.9|14546.9|14527.7|14525.7|1480
1644931200000|2022-02-15 13:20:00|14534.9|14532.9|14542.2|14540.2|14544.6|14542.6|14529.8|14527.8|1350
1644931500000|2022-02-15 13:25:00|14542.1|14540.1|14539.6|14537.6|14543.6|14541.6|14524.9|14522.9|1164
1644931800000|2022-02-15 13:30:00|14539.9|14537.9|14517.6|14515.6|14541.3|14539.3|14494.7|14492.7|6488
1644932100000|2022-02-15 13:35:00|14517.8|14515.8|14512.8|14510.8|14524.8|14522.8|14508.8|14506.8|1994
1644932400000|2022-02-15 13:40:00|14512.9|14510.9|14525.4|14523.4|14526.9|14524.9|14506.1|14504.1|1850
1644932700000|2022-02-15 13:45:00|14525.1|14523.1|14521.2|14519.2|14526.6|14524.6|14511.9|14509.9|1321
1644933000000|2022-02-15 13:50:00|14521.3|14519.3|14500.4|14498.4|14525.1|14523.1|14499.1|14497.1|1653
1644933300000|2022-02-15 13:55:00|14500.3|14498.3|14484.6|14482.6|14503.2|14501.2|14474.9|14472.9|3293
1644933600000|2022-02-15 14:00:00|14484.7|14482.7|14484.6|14482.6|14495.8|14493.8|14474.2|14472.2|2568
1644933900000|2022-02-15 14:05:00|14485.4|14483.4|14496.6|14494.6|14498.2|14496.2|14481.2|14479.2|1324
1644934200000|2022-02-15 14:10:00|14496.4|14494.4|14480.1|14478.1|14498.1|14496.1|14476.9|14474.9|1423
1644934500000|2022-02-15 14:15:00|14480.6|14478.6|14491.1|14489.1|14493.4|14491.4|14476.7|14474.7|1874
1644934800000|2022-02-15 14:20:00|14491.2|14489.2|14508.4|14506.4|14516.2|14514.2|14489.7|14487.7|2210
1644935100000|2022-02-15 14:25:00|14508.3|14506.3|14483.6|14481.6|14511.3|14509.3|14478.9|14476.9|3033
1644935400000|2022-02-15 14:30:00|14483.1|14482.1|14514.8|14513.8|14519.3|14518.3|14459.1|14458.1|17261
1644935700000|2022-02-15 14:35:00|14514.7|14513.7|14509.3|14508.3|14533.4|14532.4|14492.7|14491.7|12393
1644936000000|2022-02-15 14:40:00|14509.2|14508.2|14499.7|14498.7|14519.8|14518.8|14486.1|14485.1|8962
1644936300000|2022-02-15 14:45:00|14499.3|14498.3|14472.9|14471.9|14523.3|14522.3|14472.9|14471.9|10190
1644936600000|2022-02-15 14:50:00|14472.7|14471.7|14498.9|14497.9|14501.3|14500.3|14457.3|14456.3|9494
1644936900000|2022-02-15 14:55:00|14498.4|14497.4|14513.4|14512.4|14524.4|14523.4|14486.2|14485.2|8682
1644937200000|2022-02-15 15:00:00|14513.6|14512.6|14503.4|14502.4|14531.8|14530.8|14498.8|14497.8|9014
1644937500000|2022-02-15 15:05:00|14503.9|14502.9|14510.1|14509.1|14526.6|14525.6|14491.6|14490.6|7109
1644937800000|2022-02-15 15:10:00|14510.2|14509.2|14488.7|14487.7|14510.2|14509.2|14476.9|14475.9|6774
1644938100000|2022-02-15 15:15:00|14488.5|14487.5|14484.9|14483.9|14510.2|14509.2|14483|14482|5771
1644938400000|2022-02-15 15:20:00|14485|14484|14484.1|14483.1|14496|14495|14462.4|14461.4|6852
1644938700000|2022-02-15 15:25:00|14484.4|14483.4|14509.5|14508.5|14509.6|14508.6|14466.9|14465.9|6986
1644939000000|2022-02-15 15:30:00|14509.1|14508.1|14502.4|14501.4|14519.5|14518.5|14500.5|14499.5|5306
1644939300000|2022-02-15 15:35:00|14502.6|14501.6|14512.9|14511.9|14518.9|14517.9|14486.5|14485.5|4988
1644939600000|2022-02-15 15:40:00|14513.5|14512.5|14550.1|14549.1|14550.1|14549.1|14513.2|14512.2|7651
1644939900000|2022-02-15 15:45:00|14550.4|14549.4|14555|14554|14557.2|14556.2|14536.7|14535.7|5278
1644940200000|2022-02-15 15:50:00|14554.5|14553.5|14548.4|14547.4|14556.1|14555.1|14540|14539|3492
1644940500000|2022-02-15 15:55:00|14548.5|14547.5|14532.5|14531.5|14555.5|14554.5|14525.5|14524.5|5405
1644940800000|2022-02-15 16:00:00|14533.1|14532.1|14543.5|14542.5|14545.7|14544.7|14528.1|14527.1|3464
1644941100000|2022-02-15 16:05:00|14543.7|14542.7|14556|14555|14558.5|14557.5|14524.6|14523.6|4595
1644941400000|2022-02-15 16:10:00|14555.6|14554.6|14540.1|14539.1|14556.2|14555.2|14536.5|14535.5|3550
1644941700000|2022-02-15 16:15:00|14540|14539|14538.9|14537.9|14551.2|14550.2|14536.6|14535.6|2538
1644942000000|2022-02-15 16:20:00|14539|14538|14542.1|14541.1|14553.9|14552.9|14538.1|14537.1|3017
1644942300000|2022-02-15 16:25:00|14542.2|14541.2|14531.7|14530.7|14543.7|14542.7|14521.5|14520.5|4854
1644942600000|2022-02-15 16:30:00|14531.4|14530.4|14544.9|14543.9|14547|14546|14530.6|14529.6|2795
1644942900000|2022-02-15 16:35:00|14544.7|14543.7|14562.4|14561.4|14569.2|14568.2|14541.7|14540.7|4501
1644943200000|2022-02-15 16:40:00|14562.1|14561.1|14551.7|14550.7|14566|14565|14550.5|14549.5|2833
1644943500000|2022-02-15 16:45:00|14551.9|14550.9|14557.6|14556.6|14565.1|14564.1|14546.4|14545.4|3143
1644943800000|2022-02-15 16:50:00|14557.5|14556.5|14557.2|14556.2|14564.9|14563.9|14553.9|14552.9|2130
1644944100000|2022-02-15 16:55:00|14557.5|14556.5|14560.1|14559.1|14574.1|14573.1|14553.5|14552.5|3177
1644944400000|2022-02-15 17:00:00|14560.4|14559.4|14547.4|14546.4|14570.2|14569.2|14538.5|14537.5|3665
1644944700000|2022-02-15 17:05:00|14547.2|14546.2|14537|14536|14553.4|14552.4|14531.5|14530.5|4005
1644945000000|2022-02-15 17:10:00|14537.1|14536.1|14527.2|14526.2|14548.2|14547.2|14525.2|14524.2|2663
1644945300000|2022-02-15 17:15:00|14527.4|14526.4|14498.2|14497.2|14532.5|14531.5|14490.2|14489.2|5855
1644945600000|2022-02-15 17:20:00|14498.7|14497.7|14486|14485|14500.4|14499.4|14481.7|14480.7|3882
1644945900000|2022-02-15 17:25:00|14485.9|14484.9|14488.5|14487.5|14493.2|14492.2|14467.9|14466.9|4447
1644946200000|2022-02-15 17:30:00|14488.6|14487.6|14476.2|14475.2|14497.2|14496.2|14471|14470|4181
1644946500000|2022-02-15 17:35:00|14476.4|14475.4|14483.5|14482.5|14492.1|14491.1|14476.4|14475.4|2184
1644946800000|2022-02-15 17:40:00|14483.4|14482.4|14481.6|14480.6|14491.7|14490.7|14473.7|14472.7|2673
1644947100000|2022-02-15 17:45:00|14481.7|14480.7|14445.2|14444.2|14485.6|14484.6|14440.7|14439.7|5466
1644947400000|2022-02-15 17:50:00|14444.5|14443.5|14463.6|14462.6|14466.2|14465.2|14443.2|14442.2|3743
1644947700000|2022-02-15 17:55:00|14463.7|14462.7|14479.8|14478.8|14481.7|14480.7|14460.7|14459.7|3262
1644948000000|2022-02-15 18:00:00|14479.7|14478.7|14494.1|14493.1|14498.2|14497.2|14474.1|14473.1|3984
1644948300000|2022-02-15 18:05:00|14493.8|14492.8|14505.7|14504.7|14509.2|14508.2|14491.6|14490.6|2582
1644948600000|2022-02-15 18:10:00|14505.6|14504.6|14505.8|14504.8|14509.8|14508.8|14498.1|14497.1|2113
1644948900000|2022-02-15 18:15:00|14506|14505|14496.2|14495.2|14510.7|14509.7|14495|14494|2045
1644949200000|2022-02-15 18:20:00|14496.8|14495.8|14541.5|14540.5|14547.3|14546.3|14496.8|14495.8|6269
1644949500000|2022-02-15 18:25:00|14541.3|14540.3|14545.5|14544.5|14553|14552|14540.7|14539.7|2807
1644949800000|2022-02-15 18:30:00|14545.6|14544.6|14541|14540|14554.1|14553.1|14537.1|14536.1|2666
1644950100000|2022-02-15 18:35:00|14540.8|14539.8|14540.8|14539.8|14545.7|14544.7|14532.7|14531.7|1654
1644950400000|2022-02-15 18:40:00|14541|14540|14540.3|14539.3|14547.5|14546.5|14532.7|14531.7|1508
1644950700000|2022-02-15 18:45:00|14540.5|14539.5|14551.7|14550.7|14554.3|14553.3|14537.3|14536.3|2081
1644951000000|2022-02-15 18:50:00|14551.6|14550.6|14549.7|14548.7|14554.7|14553.7|14545.2|14544.2|1734
1644951300000|2022-02-15 18:55:00|14549.6|14548.6|14555|14554|14559.5|14558.5|14548.5|14547.5|2204
1644951600000|2022-02-15 19:00:00|14555.1|14554.1|14549.8|14548.8|14565|14564|14545.1|14544.1|3416
1644951900000|2022-02-15 19:05:00|14549.7|14548.7|14533.6|14532.6|14552|14551|14516.6|14515.6|4727
1644952200000|2022-02-15 19:10:00|14533.7|14532.7|14538.8|14537.8|14543.7|14542.7|14529.8|14528.8|2319
1644952500000|2022-02-15 19:15:00|14539|14538|14552.5|14551.5|14559.2|14558.2|14526.6|14525.6|3308
1644952800000|2022-02-15 19:20:00|14552.1|14551.1|14551.7|14550.7|14562.2|14561.2|14548.5|14547.5|2087
1644953100000|2022-02-15 19:25:00|14551.8|14550.8|14555|14554|14558|14557|14546.7|14545.7|1452
1644953400000|2022-02-15 19:30:00|14554.8|14553.8|14545.7|14544.7|14560.5|14559.5|14541.6|14540.6|2266
1644953700000|2022-02-15 19:35:00|14545.6|14544.6|14563.1|14562.1|14565.6|14564.6|14545.6|14544.6|2163
1644954000000|2022-02-15 19:40:00|14562.5|14561.5|14576.8|14575.8|14577.8|14576.8|14532.1|14531.1|5254
1644954300000|2022-02-15 19:45:00|14576.6|14575.6|14567.1|14566.1|14582.7|14581.7|14561.5|14560.5|4395
1644954600000|2022-02-15 19:50:00|14567|14566|14567.2|14566.2|14572.6|14571.6|14551.8|14550.8|3007
1644954900000|2022-02-15 19:55:00|14567.6|14566.6|14574.2|14573.2|14575.2|14574.2|14562.6|14561.6|2759
1644955200000|2022-02-15 20:00:00|14574.8|14573.8|14594.7|14593.7|14596|14595|14567.7|14566.7|5667
1644955500000|2022-02-15 20:05:00|14595.1|14594.1|14598.6|14597.6|14604.8|14603.8|14593.5|14592.5|3443
1644955800000|2022-02-15 20:10:00|14598.7|14597.7|14598.8|14597.8|14603.1|14602.1|14590|14589|2476
1644956100000|2022-02-15 20:15:00|14598.7|14597.7|14600|14599|14603.5|14602.5|14586.7|14585.7|2410
1644956400000|2022-02-15 20:20:00|14598.4|14597.4|14588.7|14587.7|14605.2|14604.2|14577.2|14576.2|3121
1644956700000|2022-02-15 20:25:00|14588.2|14587.2|14593.1|14592.1|14593.8|14592.8|14580.1|14579.1|2235
1644957000000|2022-02-15 20:30:00|14593.2|14592.2|14552.1|14551.1|14594.2|14593.2|14546.3|14545.3|7012
1644957300000|2022-02-15 20:35:00|14552.3|14551.3|14551.2|14550.2|14570.7|14569.7|14541.8|14540.8|7158
1644957600000|2022-02-15 20:40:00|14551.6|14550.6|14584.8|14583.8|14586.6|14585.6|14534.9|14533.9|7418
1644957900000|2022-02-15 20:45:00|14584.7|14583.7|14572.9|14571.9|14590.8|14589.8|14559.1|14558.1|5315
1644958200000|2022-02-15 20:50:00|14572.8|14571.8|14605.1|14604.1|14624.8|14623.8|14572.3|14571.3|11032
1644958500000|2022-02-15 20:55:00|14605.2|14604.2|14618.3|14617.3|14624.9|14623.9|14587.2|14586.2|12763
1644958800000|2022-02-15 21:00:00|14618.8|14616.8|14590.9|14588.9|14618.8|14616.8|14588.4|14586.4|5857
1644959100000|2022-02-15 21:05:00|14592.5|14590.5|14580|14578|14593.6|14591.6|14572.4|14570.4|2243
1644959400000|2022-02-15 21:10:00|14580.1|14578.1|14587.8|14585.8|14593.3|14591.3|14576|14574|1490
1644959700000|2022-02-15 21:15:00|14587.6|14585.6|14590.5|14588.5|14593.4|14591.4|14585.5|14583.5|455
1644960000000|2022-02-15 21:20:00|14590.4|14588.4|14597.3|14595.3|14599.3|14597.3|14589|14587|471
1644960300000|2022-02-15 21:25:00|14597.4|14595.4|14601.5|14599.5|14602.5|14600.5|14597.1|14595.1|443
1644960600000|2022-02-15 21:30:00|14601.4|14599.4|14601.3|14599.3|14605.1|14603.1|14599.9|14597.9|323
1644960900000|2022-02-15 21:35:00|14600.9|14598.9|14600|14598|14603.4|14601.4|14598.5|14596.5|207
1644961200000|2022-02-15 21:40:00|14599.9|14597.9|14593|14591|14602.5|14600.5|14592.1|14590.1|354
1644961500000|2022-02-15 21:45:00|14592.4|14590.4|14577.6|14575.6|14597.1|14595.1|14577.1|14575.1|445
1644961800000|2022-02-15 21:50:00|14577.8|14575.8|14591.1|14589.1|14594.5|14592.5|14577.8|14575.8|367
1644962100000|2022-02-15 21:55:00|14591|14589|14594.9|14589.9|14594.9|14592.8|14586.1|14584.1|375
1644962400000|2022-02-15 22:00:00|14595|14590|14598.8|14593.8|14601.4|14596.4|14595|14590|0
1644962700000|2022-02-15 22:05:00|14598.9|14593.9|14599.9|14594.9|14600.6|14595.6|14598.5|14593.5|0
1644963000000|2022-02-15 22:10:00|14599.8|14594.8|14596.3|14591.3|14599.9|14594.9|14596.2|14591.2|0
1644963300000|2022-02-15 22:15:00|14596|14591|14593.7|14588.7|14596.2|14591.2|14592.8|14587.8|0
1644963600000|2022-02-15 22:20:00|14593.9|14588.9|14590.1|14585.1|14594|14589|14588.9|14583.9|0
1644963900000|2022-02-15 22:25:00|14590.3|14585.3|14590.6|14585.6|14591.4|14586.4|14589.9|14584.9|0
1644964200000|2022-02-15 22:30:00|14590.5|14585.5|14590.8|14585.8|14590.9|14585.9|14590|14585|0
1644964500000|2022-02-15 22:35:00|14591.1|14586.1|14590.7|14585.7|14591.1|14586.1|14590.3|14585.3|0
1644964800000|2022-02-15 22:40:00|14590.5|14585.5|14592.1|14587.1|14592.1|14587.1|14590|14585|0
1644965100000|2022-02-15 22:45:00|14592.7|14587.7|14591.1|14586.1|14592.7|14587.7|14589.4|14584.4|0
1644965400000|2022-02-15 22:50:00|14591.3|14586.3|14591.6|14586.6|14591.7|14586.7|14590.9|14585.9|0
1644965700000|2022-02-15 22:55:00|14592.2|14587.2|14593.5|14588.5|14593.8|14588.8|14592.2|14587.2|0
1644966000000|2022-02-15 23:00:00|14596.1|14594.1|14595.4|14593.4|14597.6|14595.6|14585.9|14583.9|592
1644966300000|2022-02-15 23:05:00|14594|14592|14592.6|14590.6|14598.9|14596.9|14591.3|14589.3|297
1644966600000|2022-02-15 23:10:00|14594.4|14592.4|14589.9|14587.9|14595.3|14593.3|14588.6|14586.6|193
1644966900000|2022-02-15 23:15:00|14589.8|14587.8|14590|14588|14594.5|14592.5|14586.1|14584.1|273
1644967200000|2022-02-15 23:20:00|14589.9|14587.9|14583.9|14581.9|14590.6|14588.6|14580.9|14578.9|287
1644967500000|2022-02-15 23:25:00|14583.6|14581.6|14582.8|14580.8|14588.6|14586.6|14580|14578|279
1644967800000|2022-02-15 23:30:00|14582.9|14580.9|14587.9|14585.9|14590.4|14588.4|14580.4|14578.4|265
1644968100000|2022-02-15 23:35:00|14588|14586|14589.4|14587.4|14590.8|14588.8|14586.8|14584.8|156
1644968400000|2022-02-15 23:40:00|14589.3|14587.3|14587.4|14585.4|14591|14589|14587.4|14585.4|134
1644968700000|2022-02-15 23:45:00|14587.5|14585.5|14572.9|14570.9|14588.8|14586.8|14571.8|14569.8|528
1644969000000|2022-02-15 23:50:00|14572.5|14570.5|14571.9|14569.9|14576.3|14574.3|14566.6|14564.6|515
1644969300000|2022-02-15 23:55:00|14572|14570|14571.5|14569.5|14575|14573|14569.8|14567.8|270
1644969600000|2022-02-16 00:00:00|14571.6|14569.6|14572.9|14570.9|14576.5|14574.5|14568.3|14566.3|496
1644969900000|2022-02-16 00:05:00|14573.4|14571.4|14573.8|14571.8|14574|14572|14564.5|14562.5|597
1644970200000|2022-02-16 00:10:00|14573.6|14571.6|14567.8|14565.8|14574.5|14572.5|14565.4|14563.4|496
1644970500000|2022-02-16 00:15:00|14567.6|14565.6|14569.8|14567.8|14572|14570|14564.4|14562.4|453
1644970800000|2022-02-16 00:20:00|14569.9|14567.9|14561.4|14559.4|14570.1|14568.1|14560|14558|349
1644971100000|2022-02-16 00:25:00|14561.8|14559.8|14562.3|14560.3|14567.3|14565.3|14560.8|14558.8|189
1644971400000|2022-02-16 00:30:00|14562.5|14560.5|14563.8|14561.8|14564.6|14562.6|14559.5|14557.5|337
1644971700000|2022-02-16 00:35:00|14563.9|14561.9|14565|14563|14566.9|14564.9|14562.4|14560.4|219
1644972000000|2022-02-16 00:40:00|14565.1|14563.1|14564.6|14562.6|14567.6|14565.6|14562.6|14560.6|214
1644972300000|2022-02-16 00:45:00|14564.5|14562.5|14565.3|14563.3|14566.4|14564.4|14562.8|14560.8|153
1644972600000|2022-02-16 00:50:00|14565.4|14563.4|14562|14560|14567.3|14565.3|14557.6|14555.6|512
1644972900000|2022-02-16 00:55:00|14561.8|14559.8|14559.9|14557.9|14563.5|14561.5|14559.4|14557.4|280
1644973200000|2022-02-16 01:00:00|14559.8|14557.8|14565.3|14563.3|14565.9|14563.9|14558.5|14556.5|273
1644973500000|2022-02-16 01:05:00|14565.4|14563.4|14577.4|14575.4|14578.9|14576.9|14564.9|14562.9|624
1644973800000|2022-02-16 01:10:00|14577.5|14575.5|14570.4|14568.4|14578.3|14576.3|14569.3|14567.3|311
1644974100000|2022-02-16 01:15:00|14570.5|14568.5|14569.4|14567.4|14576.6|14574.6|14568.8|14566.8|253
1644974400000|2022-02-16 01:20:00|14569.5|14567.5|14565|14563|14571.5|14569.5|14562.1|14560.1|400
1644974700000|2022-02-16 01:25:00|14565.1|14563.1|14565.1|14563.1|14567.4|14565.4|14563.1|14561.1|325
1644975000000|2022-02-16 01:30:00|14565|14563|14560.6|14558.6|14566|14564|14558.8|14556.8|357
1644975300000|2022-02-16 01:35:00|14560.8|14558.8|14569.5|14567.5|14570.8|14568.8|14560.5|14558.5|343
1644975600000|2022-02-16 01:40:00|14570.1|14568.1|14563.4|14561.4|14570.8|14568.8|14563.4|14561.4|266
1644975900000|2022-02-16 01:45:00|14563.3|14561.3|14568.4|14566.4|14568.4|14566.4|14561.8|14559.8|148
1644976200000|2022-02-16 01:50:00|14568.5|14566.5|14568.9|14566.9|14571.1|14569.1|14565.9|14563.9|136
1644976500000|2022-02-16 01:55:00|14569|14567|14571.4|14569.4|14571.9|14569.9|14567.1|14565.1|158
1644976800000|2022-02-16 02:00:00|14571.3|14569.3|14574.3|14572.3|14574.5|14572.5|14570.5|14568.5|294
1644977100000|2022-02-16 02:05:00|14574.4|14572.4|14583.1|14581.1|14583.4|14581.4|14571.6|14569.6|537
1644977400000|2022-02-16 02:10:00|14583|14581|14576.5|14574.5|14584|14582|14572.4|14570.4|379
1644977700000|2022-02-16 02:15:00|14576.6|14574.6|14578.6|14576.6|14580.5|14578.5|14574.8|14572.8|199
1644978000000|2022-02-16 02:20:00|14578.8|14576.8|14577.4|14575.4|14579.4|14577.4|14575.4|14573.4|234
1644978300000|2022-02-16 02:25:00|14577.3|14575.3|14574.1|14572.1|14577.8|14575.8|14573.5|14571.5|151
1644978600000|2022-02-16 02:30:00|14574|14572|14568.4|14566.4|14574.9|14572.9|14563.6|14561.6|417
1644978900000|2022-02-16 02:35:00|14568.5|14566.5|14564.3|14562.3|14570|14568|14563.5|14561.5|196
1644979200000|2022-02-16 02:40:00|14563.9|14561.9|14566|14564|14566.6|14564.6|14563|14561|186
1644979500000|2022-02-16 02:45:00|14565.9|14563.9|14568|14566|14574.4|14572.4|14565.1|14563.1|325
1644979800000|2022-02-16 02:50:00|14568.3|14566.3|14570.4|14568.4|14571.3|14569.3|14567.4|14565.4|81
1644980100000|2022-02-16 02:55:00|14570.3|14568.3|14570.1|14568.1|14570.9|14568.9|14564.5|14562.5|179
1644980400000|2022-02-16 03:00:00|14570|14568|14569.5|14567.5|14572.4|14570.4|14566|14564|150
1644980700000|2022-02-16 03:05:00|14569.4|14567.4|14571.6|14569.6|14572.9|14570.9|14568.1|14566.1|114
1644981000000|2022-02-16 03:10:00|14571.8|14569.8|14573.1|14571.1|14573.5|14571.5|14571.4|14569.4|103
1644981300000|2022-02-16 03:15:00|14573.3|14571.3|14570.8|14568.8|14574|14572|14569.3|14567.3|131
1644981600000|2022-02-16 03:20:00|14571|14569|14566.4|14564.4|14571.4|14569.4|14565|14563|162
1644981900000|2022-02-16 03:25:00|14566.5|14564.5|14568.9|14566.9|14569.5|14567.5|14564.1|14562.1|96
1644982200000|2022-02-16 03:30:00|14568.8|14566.8|14568.3|14566.3|14569.5|14567.5|14563.6|14561.6|147
1644982500000|2022-02-16 03:35:00|14568.4|14566.4|14568|14566|14569|14567|14566.3|14564.3|63
1644982800000|2022-02-16 03:40:00|14568.1|14566.1|14570|14568|14572.5|14570.5|14567.5|14565.5|340
1644983100000|2022-02-16 03:45:00|14570.4|14568.4|14567|14565|14571.6|14569.6|14564.4|14562.4|628
1644983400000|2022-02-16 03:50:00|14566.4|14564.4|14561.1|14559.1|14566.8|14564.8|14559.9|14557.9|422
1644983700000|2022-02-16 03:55:00|14561.4|14559.4|14564.4|14562.4|14565.1|14563.1|14556.4|14554.4|433
1644984000000|2022-02-16 04:00:00|14564.3|14562.3|14564|14562|14564.8|14562.8|14562|14560|108
1644984300000|2022-02-16 04:05:00|14564.1|14562.1|14565.4|14563.4|14566.9|14564.9|14563.5|14561.5|175
1644984600000|2022-02-16 04:10:00|14565.5|14563.5|14568.4|14566.4|14569.3|14567.3|14565|14563|141
1644984900000|2022-02-16 04:15:00|14568.5|14566.5|14569.1|14567.1|14570.3|14568.3|14567.3|14565.3|82
1644985200000|2022-02-16 04:20:00|14569|14567|14566.5|14564.5|14572.3|14570.3|14566.3|14564.3|135
1644985500000|2022-02-16 04:25:00|14566.8|14564.8|14562.1|14560.1|14566.8|14564.8|14560.4|14558.4|176
1644985800000|2022-02-16 04:30:00|14562|14560|14562.6|14560.6|14564.4|14562.4|14561.9|14559.9|101
1644986100000|2022-02-16 04:35:00|14562.8|14560.8|14565.5|14563.5|14565.9|14563.9|14561.3|14559.3|123
1644986400000|2022-02-16 04:40:00|14565.6|14563.6|14565.8|14563.8|14566.9|14564.9|14563.3|14561.3|53
1644986700000|2022-02-16 04:45:00|14565.6|14563.6|14567|14565|14567.1|14565.1|14565.5|14563.5|54
1644987000000|2022-02-16 04:50:00|14566.9|14564.9|14569.6|14567.6|14570.9|14568.9|14565.4|14563.4|132
1644987300000|2022-02-16 04:55:00|14570|14568|14573.5|14571.5|14575.3|14573.3|14569.9|14567.9|233
1644987600000|2022-02-16 05:00:00|14573.4|14571.4|14582.5|14580.5|14583.3|14581.3|14573.1|14571.1|512
1644987900000|2022-02-16 05:05:00|14582.4|14580.4|14580.8|14578.8|14583.4|14581.4|14579.3|14577.3|208
1644988200000|2022-02-16 05:10:00|14580.9|14578.9|14585.3|14583.3|14587.5|14585.5|14579.4|14577.4|347
1644988500000|2022-02-16 05:15:00|14585.4|14583.4|14581.8|14579.8|14588.8|14586.8|14580.5|14578.5|376
1644988800000|2022-02-16 05:20:00|14581.9|14579.9|14580.8|14578.8|14581.9|14579.9|14578.9|14576.9|299
1644989100000|2022-02-16 05:25:00|14580.9|14578.9|14579.1|14577.1|14582.4|14580.4|14577.9|14575.9|144
1644989400000|2022-02-16 05:30:00|14579|14577|14578.5|14576.5|14583.1|14581.1|14578|14576|129
1644989700000|2022-02-16 05:35:00|14578.6|14576.6|14582.4|14580.4|14582.8|14580.8|14576.9|14574.9|152
1644990000000|2022-02-16 05:40:00|14582.5|14580.5|14583.5|14581.5|14583.9|14581.9|14581.3|14579.3|97
1644990300000|2022-02-16 05:45:00|14583.4|14581.4|14584.6|14582.6|14589|14587|14583|14581|267
1644990600000|2022-02-16 05:50:00|14584.5|14582.5|14582|14580|14587.1|14585.1|14581.5|14579.5|118
1644990900000|2022-02-16 05:55:00|14581.6|14579.6|14580.6|14578.6|14584|14582|14578|14576|200
1644991200000|2022-02-16 06:00:00|14580.8|14578.8|14581.6|14579.6|14592.4|14590.4|14579.5|14577.5|496
1644991500000|2022-02-16 06:05:00|14581.8|14579.8|14576.6|14574.6|14582|14580|14573|14571|381
1644991800000|2022-02-16 06:10:00|14576.5|14574.5|14577.5|14575.5|14579.9|14577.9|14573.6|14571.6|158
1644992100000|2022-02-16 06:15:00|14577.4|14575.4|14586.1|14584.1|14586.1|14584.1|14575.3|14573.3|165
1644992400000|2022-02-16 06:20:00|14585.8|14583.8|14585.8|14583.8|14587.6|14585.6|14583.9|14581.9|195
1644992700000|2022-02-16 06:25:00|14585.9|14583.9|14585.6|14583.6|14587.5|14585.5|14583.8|14581.8|99
1644993000000|2022-02-16 06:30:00|14585.5|14583.5|14591.3|14589.3|14594.6|14592.6|14585.5|14583.5|331
1644993300000|2022-02-16 06:35:00|14591|14589|14589|14587|14591|14589|14587.1|14585.1|160
1644993600000|2022-02-16 06:40:00|14589.1|14587.1|14589|14587|14593.4|14591.4|14587.5|14585.5|139
1644993900000|2022-02-16 06:45:00|14589.1|14587.1|14594|14592|14594.3|14592.3|14588.3|14586.3|136
1644994200000|2022-02-16 06:50:00|14593.4|14591.4|14589.9|14587.9|14594.1|14592.1|14587.5|14585.5|167
1644994500000|2022-02-16 06:55:00|14589.8|14587.8|14589.4|14587.4|14591.4|14589.4|14589|14587|64
1644994800000|2022-02-16 07:00:00|14589.3|14587.3|14591.1|14589.1|14603.5|14601.5|14585.3|14583.3|897
1644995100000|2022-02-16 07:05:00|14591.3|14589.3|14591.4|14589.4|14595|14593|14589.1|14587.1|251
1644995400000|2022-02-16 07:10:00|14591.5|14589.5|14589.1|14587.1|14592.6|14590.6|14581.8|14579.8|556
1644995700000|2022-02-16 07:15:00|14589.3|14587.3|14583.9|14581.9|14592.3|14590.3|14581.6|14579.6|276
1644996000000|2022-02-16 07:20:00|14583.8|14581.8|14581.8|14579.8|14586.5|14584.5|14576.9|14574.9|348
1644996300000|2022-02-16 07:25:00|14582|14580|14587.6|14585.6|14587.9|14585.9|14578.5|14576.5|300
1644996600000|2022-02-16 07:30:00|14587.5|14585.5|14591.6|14589.6|14593.4|14591.4|14582.5|14580.5|353
1644996900000|2022-02-16 07:35:00|14591.8|14589.8|14591.3|14589.3|14597.6|14595.6|14589.4|14587.4|487
1644997200000|2022-02-16 07:40:00|14591.5|14589.5|14587.5|14585.5|14594.6|14592.6|14586.3|14584.3|208
1644997500000|2022-02-16 07:45:00|14587.6|14585.6|14586.3|14584.3|14589.9|14587.9|14583.4|14581.4|266
1644997800000|2022-02-16 07:50:00|14586.1|14584.1|14579.6|14577.6|14589.1|14587.1|14577.5|14575.5|426
1644998100000|2022-02-16 07:55:00|14580|14578|14592.6|14590.6|14594.4|14592.4|14578|14576|453
1644998400000|2022-02-16 08:00:00|14592.9|14590.9|14570.9|14568.9|14596.8|14594.8|14564.4|14562.4|1598
1644998700000|2022-02-16 08:05:00|14569.8|14567.8|14572.6|14570.6|14576.8|14574.8|14565|14563|1003
1644999000000|2022-02-16 08:10:00|14572.5|14570.5|14606|14604|14606.4|14604.4|14572.3|14570.3|1656
1644999300000|2022-02-16 08:15:00|14606.1|14604.1|14651.5|14649.5|14659.1|14657.1|14605.1|14603.1|5149
1644999600000|2022-02-16 08:20:00|14652.6|14650.6|14652.6|14650.6|14672.6|14670.6|14649.3|14647.3|2692
1644999900000|2022-02-16 08:25:00|14652.8|14650.8|14648.8|14646.8|14657|14655|14643.6|14641.6|1746
1645000200000|2022-02-16 08:30:00|14648.5|14646.5|14648.9|14646.9|14652.1|14650.1|14640.3|14638.3|1428
1645000500000|2022-02-16 08:35:00|14649|14647|14646.5|14644.5|14654.6|14652.6|14642.4|14640.4|1290
1645000800000|2022-02-16 08:40:00|14646.6|14644.6|14631.8|14629.8|14649.9|14647.9|14623.9|14621.9|1936
1645001100000|2022-02-16 08:45:00|14631.6|14629.6|14634.4|14632.4|14636.3|14634.3|14622.5|14620.5|1027
1645001400000|2022-02-16 08:50:00|14634.5|14632.5|14622|14620|14635.8|14633.8|14617.9|14615.9|946
1645001700000|2022-02-16 08:55:00|14621.5|14619.5|14638.5|14636.5|14645.6|14643.6|14620|14618|1787
1645002000000|2022-02-16 09:00:00|14644.6|14642.6|14661.8|14659.8|14676.5|14674.5|14640.1|14638.1|2773
1645002300000|2022-02-16 09:05:00|14661.6|14659.6|14631.8|14629.8|14662.3|14660.3|14627.1|14625.1|2548
1645002600000|2022-02-16 09:10:00|14630.9|14628.9|14627.5|14625.5|14631.8|14629.8|14609.6|14607.6|2322
1645002900000|2022-02-16 09:15:00|14627.6|14625.6|14630.6|14628.6|14631.1|14629.1|14620.5|14618.5|1222
1645003200000|2022-02-16 09:20:00|14630.5|14628.5|14620.1|14618.1|14633.5|14631.5|14612.6|14610.6|2044
1645003500000|2022-02-16 09:25:00|14620.4|14618.4|14616.6|14614.6|14624.8|14622.8|14615.6|14613.6|835
1645003800000|2022-02-16 09:30:00|14616.8|14614.8|14622.6|14620.6|14630.8|14628.8|14616|14614|916
1645004100000|2022-02-16 09:35:00|14623.1|14621.1|14626.1|14624.1|14627.9|14625.9|14614.5|14612.5|636
1645004400000|2022-02-16 09:40:00|14625.4|14623.4|14617.1|14615.1|14629.4|14627.4|14615.5|14613.5|477
1645004700000|2022-02-16 09:45:00|14617|14615|14620.5|14618.5|14621.9|14619.9|14616.3|14614.3|375
1645005000000|2022-02-16 09:50:00|14620.8|14618.8|14623.3|14621.3|14627.9|14625.9|14619|14617|358
1645005300000|2022-02-16 09:55:00|14623.1|14621.1|14613.3|14611.3|14629.6|14627.6|14609.3|14607.3|1312
1645005600000|2022-02-16 10:00:00|14613.1|14611.1|14603.5|14601.5|14613.8|14611.8|14586.4|14584.4|1607
1645005900000|2022-02-16 10:05:00|14604|14602|14612.1|14610.1|14613.3|14611.3|14601|14599|701
1645006200000|2022-02-16 10:10:00|14612|14610|14622.4|14620.4|14623.5|14621.5|14611.1|14609.1|969
1645006500000|2022-02-16 10:15:00|14622.9|14620.9|14607|14605|14624.6|14622.6|14604.1|14602.1|921
1645006800000|2022-02-16 10:20:00|14607.1|14605.1|14578.4|14576.4|14608.8|14606.8|14575|14573|1412
1645007100000|2022-02-16 10:25:00|14578.5|14576.5|14590.6|14588.6|14595|14593|14575.3|14573.3|921
1645007400000|2022-02-16 10:30:00|14590.5|14588.5|14599.8|14597.8|14601|14599|14583.6|14581.6|567
1645007700000|2022-02-16 10:35:00|14599.3|14597.3|14594.6|14592.6|14601.1|14599.1|14590.5|14588.5|519
1645008000000|2022-02-16 10:40:00|14594.8|14592.8|14595.5|14593.5|14601.1|14599.1|14589.9|14587.9|485
1645008300000|2022-02-16 10:45:00|14595.6|14593.6|14595.6|14593.6|14599.9|14597.9|14588.3|14586.3|423
1645008600000|2022-02-16 10:50:00|14595.9|14593.9|14596.1|14594.1|14601|14599|14593.6|14591.6|389
1645008900000|2022-02-16 10:55:00|14596|14594|14601.5|14599.5|14609|14607|14594.8|14592.8|697
1645009200000|2022-02-16 11:00:00|14601.4|14599.4|14600.1|14598.1|14613|14611|14596.8|14594.8|803
1645009500000|2022-02-16 11:05:00|14600.3|14598.3|14598.9|14596.9|14606.5|14604.5|14598.4|14596.4|314
1645009800000|2022-02-16 11:10:00|14598.1|14596.1|14593.1|14591.1|14598.8|14596.8|14591.8|14589.8|406
1645010100000|2022-02-16 11:15:00|14593|14591|14598.1|14596.1|14604.5|14602.5|14592.9|14590.9|303
1645010400000|2022-02-16 11:20:00|14598.3|14596.3|14601.4|14599.4|14604.4|14602.4|14595|14593|400
1645010700000|2022-02-16 11:25:00|14601.5|14599.5|14603.1|14601.1|14606.1|14604.1|14590.5|14588.5|513
1645011000000|2022-02-16 11:30:00|14602.9|14600.9|14611|14609|14616.6|14614.6|14597.1|14595.1|935
1645011300000|2022-02-16 11:35:00|14611.1|14609.1|14619|14617|14621.8|14619.8|14607.6|14605.6|792
1645011600000|2022-02-16 11:40:00|14619.1|14617.1|14615.6|14613.6|14622.3|14620.3|14614.5|14612.5|426
1645011900000|2022-02-16 11:45:00|14615.8|14613.8|14617.3|14615.3|14621.4|14619.4|14615|14613|394
1645012200000|2022-02-16 11:50:00|14616.6|14614.6|14609.5|14607.5|14618.5|14616.5|14608.5|14606.5|344
1645012500000|2022-02-16 11:55:00|14609.4|14607.4|14615.6|14613.6|14623.5|14621.5|14609.4|14607.4|582
1645012800000|2022-02-16 12:00:00|14615.3|14613.3|14629.9|14627.9|14630.8|14628.8|14613|14611|1184
1645013100000|2022-02-16 12:05:00|14629.8|14627.8|14619|14617|14630.4|14628.4|14618.8|14616.8|600
1645013400000|2022-02-16 12:10:00|14618.9|14616.9|14625.5|14623.5|14627|14625|14609|14607|953
1645013700000|2022-02-16 12:15:00|14625.4|14623.4|14617.1|14615.1|14625.4|14623.4|14611.5|14609.5|487
1645014000000|2022-02-16 12:20:00|14617|14615|14610.1|14608.1|14618.6|14616.6|14607.4|14605.4|570
1645014300000|2022-02-16 12:25:00|14610.3|14608.3|14614.9|14612.9|14621.9|14619.9|14609.1|14607.1|794
1645014600000|2022-02-16 12:30:00|14614.8|14612.8|14599.8|14597.8|14615.4|14613.4|14599|14597|844
1645014900000|2022-02-16 12:35:00|14599.6|14597.6|14586.9|14584.9|14605.4|14603.4|14580|14578|3100
1645015200000|2022-02-16 12:40:00|14587|14585|14586.5|14584.5|14589.4|14587.4|14577.8|14575.8|1295
1645015500000|2022-02-16 12:45:00|14586.3|14584.3|14592.5|14590.5|14593.4|14591.4|14584|14582|1022
1645015800000|2022-02-16 12:50:00|14592.4|14590.4|14579.9|14577.9|14596.4|14594.4|14578.9|14576.9|1164
1645016100000|2022-02-16 12:55:00|14580|14578|14580.1|14578.1|14583.1|14581.1|14566.1|14564.1|1595
1645016400000|2022-02-16 13:00:00|14580.3|14578.3|14587.5|14585.5|14587.8|14585.8|14579.4|14577.4|1529
1645016700000|2022-02-16 13:05:00|14587.6|14585.6|14578.5|14576.5|14590.4|14588.4|14575.1|14573.1|1137
1645017000000|2022-02-16 13:10:00|14578.6|14576.6|14586.9|14584.9|14589.3|14587.3|14575.5|14573.5|1278
1645017300000|2022-02-16 13:15:00|14586.8|14584.8|14589.3|14587.3|14592|14590|14583.5|14581.5|998
1645017600000|2022-02-16 13:20:00|14589|14587|14593.1|14591.1|14594.9|14592.9|14588.4|14586.4|791
1645017900000|2022-02-16 13:25:00|14592.6|14590.6|14588.6|14586.6|14599|14597|14587|14585|1088
1645018200000|2022-02-16 13:30:00|14588.8|14586.8|14597.9|14595.9|14603.4|14601.4|14567.1|14565.1|3577
1645018500000|2022-02-16 13:35:00|14597.6|14595.6|14606|14604|14614|14612|14591.6|14589.6|2681
1645018800000|2022-02-16 13:40:00|14605.9|14603.9|14591.3|14589.3|14605.9|14603.9|14589.1|14587.1|1179
1645019100000|2022-02-16 13:45:00|14590.6|14588.6|14562.6|14560.6|14593.1|14591.1|14557|14555|2454
1645019400000|2022-02-16 13:50:00|14562.8|14560.8|14547.4|14545.4|14563.1|14561.1|14540.3|14538.3|3987
1645019700000|2022-02-16 13:55:00|14546.8|14544.8|14534.3|14532.3|14546.8|14544.8|14525|14523|3466
1645020000000|2022-02-16 14:00:00|14534.4|14532.4|14534.4|14532.4|14539.4|14537.4|14524|14522|1984
1645020300000|2022-02-16 14:05:00|14534.3|14532.3|14520.3|14518.3|14538.4|14536.4|14511|14509|2537
1645020600000|2022-02-16 14:10:00|14520.4|14518.4|14512.9|14510.9|14522.6|14520.6|14504.4|14502.4|2873
1645020900000|2022-02-16 14:15:00|14513|14511|14525.8|14523.8|14528.6|14526.6|14512.6|14510.6|2040
1645021200000|2022-02-16 14:20:00|14526.1|14524.1|14523.1|14521.1|14527.9|14525.9|14513|14511|1232
1645021500000|2022-02-16 14:25:00|14523|14521|14521.1|14519.1|14525.8|14523.8|14517.6|14515.6|1737
1645021800000|2022-02-16 14:30:00|14520.6|14519.6|14500.3|14499.3|14523.1|14522.1|14477.5|14476.5|14193
1645022100000|2022-02-16 14:35:00|14500|14499|14463.9|14462.9|14501.4|14500.4|14462.1|14461.1|12076
1645022400000|2022-02-16 14:40:00|14464|14463|14439.8|14438.8|14476.3|14475.3|14438.4|14437.4|11422
1645022700000|2022-02-16 14:45:00|14439|14438|14449.1|14448.1|14467.6|14466.6|14434.1|14433.1|10532
1645023000000|2022-02-16 14:50:00|14449.3|14448.3|14406.6|14405.6|14454|14453|14389.4|14388.4|15252
1645023300000|2022-02-16 14:55:00|14406.5|14405.5|14415.9|14414.9|14429.8|14428.8|14404.8|14403.8|9721
1645023600000|2022-02-16 15:00:00|14415.3|14414.3|14429.4|14428.4|14442.3|14441.3|14393.5|14392.5|10490
1645023900000|2022-02-16 15:05:00|14429.5|14428.5|14437.8|14436.8|14449.5|14448.5|14422.1|14421.1|5800
1645024200000|2022-02-16 15:10:00|14437.5|14436.5|14427.5|14426.5|14450.9|14449.9|14416|14415|7110
1645024500000|2022-02-16 15:15:00|14427.6|14426.6|14417.1|14416.1|14433.4|14432.4|14398.5|14397.5|7170
1645024800000|2022-02-16 15:20:00|14417.5|14416.5|14430.5|14429.5|14437.1|14436.1|14406.1|14405.1|6224
1645025100000|2022-02-16 15:25:00|14430.6|14429.6|14442.5|14441.5|14443.5|14442.5|14420|14419|5293
1645025400000|2022-02-16 15:30:00|14442.3|14441.3|14444.8|14443.8|14447|14446|14425.7|14424.7|5421
1645025700000|2022-02-16 15:35:00|14444.7|14443.7|14441|14440|14451|14450|14431.3|14430.3|4445
1645026000000|2022-02-16 15:40:00|14441.1|14440.1|14464.3|14463.3|14466.2|14465.2|14430.7|14429.7|6015
1645026300000|2022-02-16 15:45:00|14464.5|14463.5|14454.3|14453.3|14471.3|14470.3|14447.2|14446.2|4969
1645026600000|2022-02-16 15:50:00|14454.5|14453.5|14470.5|14469.5|14476.7|14475.7|14453|14452|4867
1645026900000|2022-02-16 15:55:00|14470.6|14469.6|14454.7|14453.7|14473.6|14472.6|14444|14443|5046
1645027200000|2022-02-16 16:00:00|14455.7|14454.7|14461|14460|14465|14464|14445|14444|4533
1645027500000|2022-02-16 16:05:00|14460.6|14459.6|14476|14475|14488.7|14487.7|14447.7|14446.7|5713
1645027800000|2022-02-16 16:10:00|14476.3|14475.3|14457.5|14456.5|14484|14483|14453.6|14452.6|4614
1645028100000|2022-02-16 16:15:00|14458.5|14457.5|14437.5|14436.5|14467.2|14466.2|14436.7|14435.7|4582
1645028400000|2022-02-16 16:20:00|14437.7|14436.7|14448.3|14447.3|14452|14451|14431.7|14430.7|4555
1645028700000|2022-02-16 16:25:00|14448.2|14447.2|14461.6|14460.6|14466.7|14465.7|14445.5|14444.5|3700
1645029000000|2022-02-16 16:30:00|14461.7|14460.7|14450.1|14449.1|14464.5|14463.5|14447.2|14446.2|3345
1645029300000|2022-02-16 16:35:00|14450.3|14449.3|14453.3|14452.3|14463.5|14462.5|14443.6|14442.6|2678
1645029600000|2022-02-16 16:40:00|14453.2|14452.2|14444|14443|14460.1|14459.1|14437.3|14436.3|3078
1645029900000|2022-02-16 16:45:00|14444.3|14443.3|14451.6|14450.6|14454|14453|14440.5|14439.5|2549
1645030200000|2022-02-16 16:50:00|14451.7|14450.7|14458.6|14457.6|14467.6|14466.6|14451.7|14450.7|3179
1645030500000|2022-02-16 16:55:00|14457.8|14456.8|14468.5|14467.5|14471.7|14470.7|14453.3|14452.3|3007
1645030800000|2022-02-16 17:00:00|14468.3|14467.3|14476.2|14475.2|14483.8|14482.8|14462.7|14461.7|3448
1645031100000|2022-02-16 17:05:00|14476.1|14475.1|14467.5|14466.5|14481.8|14480.8|14466.5|14465.5|2414
1645031400000|2022-02-16 17:10:00|14467.6|14466.6|14459.5|14458.5|14471.2|14470.2|14453.2|14452.2|3303
1645031700000|2022-02-16 17:15:00|14459.6|14458.6|14448.2|14447.2|14459.7|14458.7|14443|14442|2503
1645032000000|2022-02-16 17:20:00|14448.5|14447.5|14449.5|14448.5|14455|14454|14440.5|14439.5|2585
1645032300000|2022-02-16 17:25:00|14449.6|14448.6|14450|14449|14459.7|14458.7|14445.3|14444.3|2084
1645032600000|2022-02-16 17:30:00|14449.6|14448.6|14402.7|14401.7|14450.2|14449.2|14395.5|14394.5|8251
1645032900000|2022-02-16 17:35:00|14402.6|14401.6|14415.5|14414.5|14417.1|14416.1|14398.2|14397.2|4585
1645033200000|2022-02-16 17:40:00|14415.3|14414.3|14429|14428|14434.8|14433.8|14415|14414|3630
1645033500000|2022-02-16 17:45:00|14429.3|14428.3|14435.2|14434.2|14438.4|14437.4|14423.9|14422.9|2605
1645033800000|2022-02-16 17:50:00|14435.3|14434.3|14433.7|14432.7|14442.3|14441.3|14428.8|14427.8|2804
1645034100000|2022-02-16 17:55:00|14433.8|14432.8|14424|14423|14434.4|14433.4|14420.8|14419.8|2927
1645034400000|2022-02-16 18:00:00|14423.8|14422.8|14412.9|14411.9|14431.2|14430.2|14407.5|14406.5|3950
1645034700000|2022-02-16 18:05:00|14412.7|14411.7|14426|14425|14429.5|14428.5|14407.8|14406.8|2765
1645035000000|2022-02-16 18:10:00|14426.2|14425.2|14432.5|14431.5|14434.8|14433.8|14418|14417|1926
1645035300000|2022-02-16 18:15:00|14432.4|14431.4|14434.3|14433.3|14438.7|14437.7|14427.9|14426.9|1350
1645035600000|2022-02-16 18:20:00|14434|14433|14443.5|14442.5|14452.3|14451.3|14431|14430|2486
1645035900000|2022-02-16 18:25:00|14443.7|14442.7|14444|14443|14444.8|14443.8|14435.3|14434.3|1583
1645036200000|2022-02-16 18:30:00|14444.3|14443.3|14430.5|14429.5|14444.8|14443.8|14423.7|14422.7|2148
1645036500000|2022-02-16 18:35:00|14430.3|14429.3|14431.7|14430.7|14437|14436|14426.8|14425.8|1536
1645036800000|2022-02-16 18:40:00|14431.4|14430.4|14429.3|14428.3|14432.5|14431.5|14419.9|14418.9|1964
1645037100000|2022-02-16 18:45:00|14429.2|14428.2|14435.8|14434.8|14441.5|14440.5|14425.8|14424.8|1880
1645037400000|2022-02-16 18:50:00|14435.5|14434.5|14441.8|14440.8|14446.5|14445.5|14435.3|14434.3|1887
1645037700000|2022-02-16 18:55:00|14441.9|14440.9|14435.5|14434.5|14443|14442|14416.2|14415.2|2584
1645038000000|2022-02-16 19:00:00|14435.2|14434.2|14474.8|14473.8|14515.3|14514.3|14402.4|14401.4|18813
1645038300000|2022-02-16 19:05:00|14478|14477|14492.3|14491.3|14520.7|14519.7|14456.5|14455.5|10849
1645038600000|2022-02-16 19:10:00|14492.4|14491.4|14473.2|14472.2|14504.2|14503.2|14464.3|14463.3|9986
1645038900000|2022-02-16 19:15:00|14473.3|14472.3|14500.7|14499.7|14511.4|14510.4|14473.3|14472.3|8225
1645039200000|2022-02-16 19:20:00|14500.4|14499.4|14566.9|14565.9|14567.7|14566.7|14490.7|14489.7|11370
1645039500000|2022-02-16 19:25:00|14566.7|14565.7|14568.9|14567.9|14578|14577|14552.3|14551.3|6685
1645039800000|2022-02-16 19:30:00|14568.4|14567.4|14588.8|14587.8|14616.3|14615.3|14567.9|14566.9|11745
1645040100000|2022-02-16 19:35:00|14590|14589|14577.9|14576.9|14594.7|14593.7|14565.8|14564.8|7636
1645040400000|2022-02-16 19:40:00|14578|14577|14566.5|14565.5|14582.2|14581.2|14556.3|14555.3|6154
1645040700000|2022-02-16 19:45:00|14566.8|14565.8|14551.7|14550.7|14580.9|14579.9|14542.5|14541.5|5511
1645041000000|2022-02-16 19:50:00|14550.9|14549.9|14563.4|14562.4|14572.7|14571.7|14545.4|14544.4|3740
1645041300000|2022-02-16 19:55:00|14563.5|14562.5|14596.7|14595.7|14597.9|14596.9|14562.4|14561.4|5259
1645041600000|2022-02-16 20:00:00|14597|14596|14649.7|14648.7|14650.7|14649.7|14591|14590|10329
1645041900000|2022-02-16 20:05:00|14649.8|14648.8|14636.4|14635.4|14650.3|14649.3|14627.9|14626.9|5320
1645042200000|2022-02-16 20:10:00|14636.3|14635.3|14623.8|14622.8|14638.8|14637.8|14613.4|14612.4|4597
1645042500000|2022-02-16 20:15:00|14624|14623|14631.5|14630.5|14634.5|14633.5|14612.9|14611.9|3416
1645042800000|2022-02-16 20:20:00|14631.4|14630.4|14620.5|14619.5|14631.9|14630.9|14608|14607|4480
1645043100000|2022-02-16 20:25:00|14620.7|14619.7|14645.9|14644.9|14648.3|14647.3|14620.3|14619.3|4392
1645043400000|2022-02-16 20:30:00|14646.2|14645.2|14615|14614|14651.9|14650.9|14602.7|14601.7|6173
1645043700000|2022-02-16 20:35:00|14615.5|14614.5|14636.7|14635.7|14637.9|14636.9|14606.8|14605.8|4856
1645044000000|2022-02-16 20:40:00|14636.5|14635.5|14623.5|14622.5|14640.5|14639.5|14616.4|14615.4|3148
1645044300000|2022-02-16 20:45:00|14623.7|14622.7|14636.5|14635.5|14640.3|14639.3|14611.5|14610.5|4245
1645044600000|2022-02-16 20:50:00|14641.7|14640.7|14612.5|14611.5|14654.8|14653.8|14608.3|14607.3|7398
1645044900000|2022-02-16 20:55:00|14612.4|14611.4|14611.7|14610.7|14620.8|14619.8|14596.2|14595.2|10169
1645045200000|2022-02-16 21:00:00|14610.7|14609.7|14597.9|14595.9|14618.1|14616.1|14590.1|14588.1|5798
1645045500000|2022-02-16 21:05:00|14597.3|14595.3|14600.7|14598.7|14605.2|14603.2|14593.2|14591.2|1922
1645045800000|2022-02-16 21:10:00|14600.6|14598.6|14601.1|14599.1|14611.3|14609.3|14598.1|14596.1|1679
1645046100000|2022-02-16 21:15:00|14601.3|14599.3|14607.4|14605.4|14611.6|14609.6|14601.3|14599.3|589
1645046400000|2022-02-16 21:20:00|14607.9|14605.9|14594.8|14592.8|14646.6|14644.6|14568.2|14566.2|7377
1645046700000|2022-02-16 21:25:00|14594.7|14592.7|14600.9|14598.9|14606.1|14604.1|14589.1|14587.1|1138
1645047000000|2022-02-16 21:30:00|14601.1|14599.1|14607.4|14605.4|14618.8|14616.8|14598.8|14596.8|941
1645047300000|2022-02-16 21:35:00|14607.3|14605.3|14603.6|14601.6|14608.6|14606.6|14603.2|14601.2|167
1645047600000|2022-02-16 21:40:00|14603.4|14601.4|14597.2|14595.2|14605.6|14603.6|14596.8|14594.8|362
1645047900000|2022-02-16 21:45:00|14597.3|14595.3|14587.3|14585.3|14597.9|14595.9|14586.6|14584.6|627
1645048200000|2022-02-16 21:50:00|14587.4|14585.4|14588.2|14586.2|14590.8|14588.8|14584.9|14582.9|415
1645048500000|2022-02-16 21:55:00|14588.3|14586.3|14600.5|14595.5|14601.8|14599.8|14588.3|14586.3|474
1645048800000|2022-02-16 22:00:00|14601.1|14596.1|14602.2|14597.2|14603.6|14598.6|14600.1|14595.1|0
1645049100000|2022-02-16 22:05:00|14602.1|14597.1|14602.6|14597.6|14602.6|14597.6|14599.7|14594.7|0
1645049400000|2022-02-16 22:10:00|14602.9|14597.9|14600.7|14595.7|14602.9|14597.9|14599.3|14594.3|0
1645049700000|2022-02-16 22:15:00|14602.6|14597.6|14603.6|14598.6|14603.7|14598.7|14600.8|14595.8|0
1645050000000|2022-02-16 22:20:00|14603.7|14598.7|14604.2|14599.2|14606.4|14601.4|14603.6|14598.6|0
1645050300000|2022-02-16 22:25:00|14604.3|14599.3|14605.9|14600.9|14607.5|14602.5|14604.3|14599.3|0
1645050600000|2022-02-16 22:30:00|14606|14601|14606.6|14601.6|14607.2|14602.2|14606|14601|0
1645050900000|2022-02-16 22:35:00|14606.5|14601.5|14606.8|14601.8|14606.9|14601.9|14606.5|14601.5|0
1645051200000|2022-02-16 22:40:00|14606.7|14601.7|14602.2|14597.2|14606.8|14601.8|14601.6|14596.6|0
1645051500000|2022-02-16 22:45:00|14602.3|14597.3|14600.5|14595.5|14602.6|14597.6|14600.5|14595.5|0
1645051800000|2022-02-16 22:50:00|14600.4|14595.4|14604.1|14599.1|14605.2|14600.2|14600.1|14595.1|0
1645052100000|2022-02-16 22:55:00|14603.9|14598.9|14599.3|14594.3|14603.9|14598.9|14598|14593|0
1645052400000|2022-02-16 23:00:00|14598.7|14593.7|14612.2|14610.2|14614.7|14612.7|14594.3|14592.3|1019
1645052700000|2022-02-16 23:05:00|14612.3|14610.3|14614.1|14612.1|14616.9|14614.9|14611.1|14609.1|355
1645053000000|2022-02-16 23:10:00|14615.6|14613.6|14615.3|14613.3|14617.2|14615.2|14611.6|14609.6|333
1645053300000|2022-02-16 23:15:00|14615.4|14613.4|14610.8|14608.8|14616.9|14614.9|14602.2|14600.2|562
1645053600000|2022-02-16 23:20:00|14610.6|14608.6|14613.8|14611.8|14615.7|14613.7|14608.3|14606.3|280
1645053900000|2022-02-16 23:25:00|14613.6|14611.6|14621.1|14619.1|14621.6|14619.6|14613.2|14611.2|420
1645054200000|2022-02-16 23:30:00|14621.2|14619.2|14621.6|14619.6|14624.4|14622.4|14619.6|14617.6|393
1645054500000|2022-02-16 23:35:00|14621.7|14619.7|14623.9|14621.9|14626.2|14624.2|14619.4|14617.4|515
1645054800000|2022-02-16 23:40:00|14624.4|14622.4|14591.7|14589.7|14624.4|14622.4|14590.8|14588.8|1156
1645055100000|2022-02-16 23:45:00|14591.3|14589.3|14580.8|14578.8|14595.3|14593.3|14580.1|14578.1|1138
1645055400000|2022-02-16 23:50:00|14581.3|14579.3|14582.2|14580.2|14585.1|14583.1|14574.7|14572.7|833
1645055700000|2022-02-16 23:55:00|14582.1|14580.1|14579.3|14577.3|14583.7|14581.7|14574.2|14572.2|507
1645056000000|2022-02-17 00:00:00|14579.4|14577.4|14571.2|14569.2|14582.1|14580.1|14570.6|14568.6|480
1645056300000|2022-02-17 00:05:00|14571.3|14569.3|14572.3|14570.3|14577.2|14575.2|14568.9|14566.9|545
1645056600000|2022-02-17 00:10:00|14572.4|14570.4|14574.1|14572.1|14577.4|14575.4|14569.6|14567.6|456
1645056900000|2022-02-17 00:15:00|14573.9|14571.9|14572.6|14570.6|14575.3|14573.3|14568.2|14566.2|347
1645057200000|2022-02-17 00:20:00|14573.2|14571.2|14571.3|14569.3|14575.3|14573.3|14570.9|14568.9|226
1645057500000|2022-02-17 00:25:00|14570.9|14568.9|14574.4|14572.4|14575.9|14573.9|14570.2|14568.2|257
1645057800000|2022-02-17 00:30:00|14574.6|14572.6|14580.4|14578.4|14581.9|14579.9|14574.2|14572.2|313
1645058100000|2022-02-17 00:35:00|14581.1|14579.1|14581.2|14579.2|14588.7|14586.7|14579.6|14577.6|493
1645058400000|2022-02-17 00:40:00|14581.3|14579.3|14578.2|14576.2|14583.3|14581.3|14575.3|14573.3|274
1645058700000|2022-02-17 00:45:00|14577.9|14575.9|14580.3|14578.3|14584.4|14582.4|14572.3|14570.3|324
1645059000000|2022-02-17 00:50:00|14580.2|14578.2|14571.3|14569.3|14580.7|14578.7|14571.3|14569.3|260
1645059300000|2022-02-17 00:55:00|14571.4|14569.4|14578.6|14576.6|14579.7|14577.7|14571.3|14569.3|223
1645059600000|2022-02-17 01:00:00|14578.2|14576.2|14578.8|14576.8|14584.1|14582.1|14575.9|14573.9|291
1645059900000|2022-02-17 01:05:00|14578.9|14576.9|14573.9|14571.9|14580.1|14578.1|14573.1|14571.1|159
1645060200000|2022-02-17 01:10:00|14574.3|14572.3|14581.7|14579.7|14581.8|14579.8|14573.8|14571.8|146
1645060500000|2022-02-17 01:15:00|14581.8|14579.8|14581.4|14579.4|14585.9|14583.9|14576.1|14574.1|260
1645060800000|2022-02-17 01:20:00|14581.3|14579.3|14581.9|14579.9|14584.1|14582.1|14579.3|14577.3|156
1645061100000|2022-02-17 01:25:00|14582.2|14580.2|14586.1|14584.1|14591.6|14589.6|14580.1|14578.1|374
1645061400000|2022-02-17 01:30:00|14585.9|14583.9|14582.6|14580.6|14587.1|14585.1|14581.8|14579.8|241
1645061700000|2022-02-17 01:35:00|14582.7|14580.7|14588.6|14586.6|14589.2|14587.2|14581.1|14579.1|188
1645062000000|2022-02-17 01:40:00|14588.4|14586.4|14586.2|14584.2|14589.3|14587.3|14585.7|14583.7|145
1645062300000|2022-02-17 01:45:00|14586.3|14584.3|14582.6|14580.6|14588.7|14586.7|14574.4|14572.4|486
1645062600000|2022-02-17 01:50:00|14581.9|14579.9|14583.1|14581.1|14583.8|14581.8|14575.4|14573.4|228
1645062900000|2022-02-17 01:55:00|14582.9|14580.9|14583.3|14581.3|14585.9|14583.9|14581.6|14579.6|169
1645063200000|2022-02-17 02:00:00|14583.4|14581.4|14598.2|14596.2|14599.8|14597.8|14580.9|14578.9|599
1645063500000|2022-02-17 02:05:00|14598.3|14596.3|14592.2|14590.2|14602.9|14600.9|14590.1|14588.1|283
1645063800000|2022-02-17 02:10:00|14592.1|14590.1|14597.3|14595.3|14601.2|14599.2|14591.1|14589.1|193
1645064100000|2022-02-17 02:15:00|14598.2|14596.2|14598.1|14596.1|14600.7|14598.7|14594.4|14592.4|169
1645064400000|2022-02-17 02:20:00|14597.8|14595.8|14595.9|14593.9|14598.6|14596.6|14593.7|14591.7|140
1645064700000|2022-02-17 02:25:00|14595.4|14593.4|14597.2|14595.2|14598.8|14596.8|14595.3|14593.3|106
1645065000000|2022-02-17 02:30:00|14597.3|14595.3|14594.6|14592.6|14597.7|14595.7|14592.2|14590.2|247
1645065300000|2022-02-17 02:35:00|14594.4|14592.4|14595.4|14593.4|14597.7|14595.7|14593.1|14591.1|138
1645065600000|2022-02-17 02:40:00|14595.3|14593.3|14593.9|14591.9|14599.3|14597.3|14593.8|14591.8|146
1645065900000|2022-02-17 02:45:00|14593.8|14591.8|14594.3|14592.3|14596.4|14594.4|14591.2|14589.2|116
1645066200000|2022-02-17 02:50:00|14594.6|14592.6|14597.4|14595.4|14599.1|14597.1|14593.9|14591.9|79
1645066500000|2022-02-17 02:55:00|14597.6|14595.6|14600.6|14598.6|14602.3|14600.3|14597.2|14595.2|154
1645066800000|2022-02-17 03:00:00|14600.2|14598.2|14598.8|14596.8|14602.1|14600.1|14597.4|14595.4|128
1645067100000|2022-02-17 03:05:00|14598.7|14596.7|14601.1|14599.1|14601.8|14599.8|14597.2|14595.2|87
1645067400000|2022-02-17 03:10:00|14600.7|14598.7|14604.9|14602.9|14606.6|14604.6|14600.6|14598.6|263
1645067700000|2022-02-17 03:15:00|14605.1|14603.1|14605.6|14603.6|14606.4|14604.4|14602.3|14600.3|128
1645068000000|2022-02-17 03:20:00|14605.4|14603.4|14601.3|14599.3|14605.6|14603.6|14600.4|14598.4|121
1645068300000|2022-02-17 03:25:00|14601.2|14599.2|14603.2|14601.2|14603.6|14601.6|14600.9|14598.9|80
1645068600000|2022-02-17 03:30:00|14603.3|14601.3|14597.6|14595.6|14604.7|14602.7|14597.3|14595.3|197
1645068900000|2022-02-17 03:35:00|14597.4|14595.4|14601.1|14599.1|14601.8|14599.8|14596.4|14594.4|132
1645069200000|2022-02-17 03:40:00|14600.9|14598.9|14600.7|14598.7|14603.6|14601.6|14599.6|14597.6|93
1645069500000|2022-02-17 03:45:00|14600.8|14598.8|14588.9|14586.9|14601.2|14599.2|14588.9|14586.9|283
1645069800000|2022-02-17 03:50:00|14589.1|14587.1|14571.6|14569.6|14592.3|14590.3|14571.4|14569.4|883
1645070100000|2022-02-17 03:55:00|14571.3|14569.3|14523.6|14521.6|14572.2|14570.2|14520.9|14518.9|4114
1645070400000|2022-02-17 04:00:00|14523.9|14521.9|14454.4|14452.4|14524.1|14522.1|14452.3|14450.3|4767
1645070700000|2022-02-17 04:05:00|14453.9|14451.9|14478.4|14476.4|14492.4|14490.4|14449.6|14447.6|2785
1645071000000|2022-02-17 04:10:00|14478.3|14476.3|14489.1|14487.1|14513.1|14511.1|14469.3|14467.3|2924
1645071300000|2022-02-17 04:15:00|14489.3|14487.3|14478.2|14476.2|14493.3|14491.3|14471.2|14469.2|1639
1645071600000|2022-02-17 04:20:00|14478.1|14476.1|14487.2|14485.2|14499.6|14497.6|14472.1|14470.1|1484
1645071900000|2022-02-17 04:25:00|14486.9|14484.9|14494.1|14492.1|14497.1|14495.1|14482.3|14480.3|760
1645072200000|2022-02-17 04:30:00|14494.3|14492.3|14501.8|14499.8|14521.3|14519.3|14490.7|14488.7|1350
1645072500000|2022-02-17 04:35:00|14501.9|14499.9|14494.9|14492.9|14503.7|14501.7|14492.3|14490.3|699
1645072800000|2022-02-17 04:40:00|14495.1|14493.1|14501.6|14499.6|14510.6|14508.6|14493.6|14491.6|812
1645073100000|2022-02-17 04:45:00|14502.1|14500.1|14500.1|14498.1|14511.8|14509.8|14495.2|14493.2|665
1645073400000|2022-02-17 04:50:00|14499.3|14497.3|14490.8|14488.8|14509.6|14507.6|14490.3|14488.3|649
1645073700000|2022-02-17 04:55:00|14490.9|14488.9|14493.2|14491.2|14500.2|14498.2|14490.2|14488.2|554
1645074000000|2022-02-17 05:00:00|14493.3|14491.3|14491.9|14489.9|14498.6|14496.6|14482.6|14480.6|737
1645074300000|2022-02-17 05:05:00|14492.1|14490.1|14516.1|14514.1|14534.8|14532.8|14488.4|14486.4|1921
1645074600000|2022-02-17 05:10:00|14515.7|14513.7|14515.6|14513.6|14525.1|14523.1|14510.9|14508.9|690
1645074900000|2022-02-17 05:15:00|14515.4|14513.4|14528.1|14526.1|14534.6|14532.6|14514.9|14512.9|735
1645075200000|2022-02-17 05:20:00|14527.9|14525.9|14525.2|14523.2|14538.1|14536.1|14522.7|14520.7|673
1645075500000|2022-02-17 05:25:00|14525.1|14523.1|14525.1|14523.1|14530.1|14528.1|14519.6|14517.6|508
1645075800000|2022-02-17 05:30:00|14524.9|14522.9|14538.8|14536.8|14543.8|14541.8|14520.7|14518.7|990
1645076100000|2022-02-17 05:35:00|14538.7|14536.7|14532.7|14530.7|14543.7|14541.7|14526.9|14524.9|470
1645076400000|2022-02-17 05:40:00|14532.8|14530.8|14526.6|14524.6|14538.6|14536.6|14523.8|14521.8|388
1645076700000|2022-02-17 05:45:00|14526.7|14524.7|14519.3|14517.3|14527.3|14525.3|14517.9|14515.9|444
1645077000000|2022-02-17 05:50:00|14519.4|14517.4|14519.8|14517.8|14524.1|14522.1|14511.1|14509.1|509
1645077300000|2022-02-17 05:55:00|14519.7|14517.7|14527.7|14525.7|14528.1|14526.1|14517.6|14515.6|426
1645077600000|2022-02-17 06:00:00|14526.4|14524.4|14523.2|14521.2|14535.9|14533.9|14513.4|14511.4|749
1645077900000|2022-02-17 06:05:00|14523.1|14521.1|14515.8|14513.8|14524.1|14522.1|14509.7|14507.7|346
1645078200000|2022-02-17 06:10:00|14515.7|14513.7|14501.3|14499.3|14516.1|14514.1|14500.2|14498.2|678
1645078500000|2022-02-17 06:15:00|14500.9|14498.9|14515.6|14513.6|14516.3|14514.3|14499.6|14497.6|405
1645078800000|2022-02-17 06:20:00|14515.2|14513.2|14508.7|14506.7|14519.1|14517.1|14507.7|14505.7|342
1645079100000|2022-02-17 06:25:00|14508.6|14506.6|14548.4|14546.4|14548.4|14546.4|14504.1|14502.1|1373
1645079400000|2022-02-17 06:30:00|14548.6|14546.6|14515.4|14513.4|14553.3|14551.3|14499.9|14497.9|1663
1645079700000|2022-02-17 06:35:00|14515.6|14513.6|14517.7|14515.7|14522.1|14520.1|14509.1|14507.1|416
1645080000000|2022-02-17 06:40:00|14517.8|14515.8|14520.7|14518.7|14528.7|14526.7|14517.8|14515.8|411
1645080300000|2022-02-17 06:45:00|14519.4|14517.4|14518.3|14516.3|14532.2|14530.2|14510.8|14508.8|749
1645080600000|2022-02-17 06:50:00|14518.2|14516.2|14523.7|14521.7|14530.8|14528.8|14517.1|14515.1|381
1645080900000|2022-02-17 06:55:00|14523.6|14521.6|14528.4|14526.4|14536.4|14534.4|14522.9|14520.9|712
1645081200000|2022-02-17 07:00:00|14527.3|14525.3|14540.6|14538.6|14546.8|14544.8|14521.7|14519.7|1190
1645081500000|2022-02-17 07:05:00|14541.9|14539.9|14537.6|14535.6|14548.7|14546.7|14535.3|14533.3|598
1645081800000|2022-02-17 07:10:00|14537.4|14535.4|14538.6|14536.6|14545.3|14543.3|14529.2|14527.2|778
1645082100000|2022-02-17 07:15:00|14538.2|14536.2|14540.3|14538.3|14545.2|14543.2|14533.2|14531.2|409
1645082400000|2022-02-17 07:20:00|14539.2|14537.2|14535.9|14533.9|14540.6|14538.6|14531.9|14529.9|318
1645082700000|2022-02-17 07:25:00|14535.4|14533.4|14529.3|14527.3|14538.4|14536.4|14526.3|14524.3|356
1645083000000|2022-02-17 07:30:00|14529.4|14527.4|14545.6|14543.6|14548.1|14546.1|14524.2|14522.2|835
1645083300000|2022-02-17 07:35:00|14545.7|14543.7|14539.7|14537.7|14548.1|14546.1|14539.3|14537.3|674
1645083600000|2022-02-17 07:40:00|14539.3|14537.3|14545.3|14543.3|14548.2|14546.2|14537.9|14535.9|876
1645083900000|2022-02-17 07:45:00|14545.2|14543.2|14556.8|14554.8|14566.4|14564.4|14545.1|14543.1|1433
1645084200000|2022-02-17 07:50:00|14556.9|14554.9|14546.6|14544.6|14557.4|14555.4|14543.3|14541.3|1107
1645084500000|2022-02-17 07:55:00|14546.7|14544.7|14553.2|14551.2|14555.2|14553.2|14537.1|14535.1|749
1645084800000|2022-02-17 08:00:00|14552.9|14550.9|14571.1|14569.1|14575.2|14573.2|14552.3|14550.3|2008
1645085100000|2022-02-17 08:05:00|14571.4|14569.4|14583.8|14581.8|14585.1|14583.1|14565.2|14563.2|1205
1645085400000|2022-02-17 08:10:00|14583.9|14581.9|14575.9|14573.9|14590.6|14588.6|14573.2|14571.2|1690
1645085700000|2022-02-17 08:15:00|14576.1|14574.1|14555.7|14553.7|14576.4|14574.4|14552.3|14550.3|1660
1645086000000|2022-02-17 08:20:00|14555.9|14553.9|14557.1|14555.1|14567.8|14565.8|14555.6|14553.6|594
1645086300000|2022-02-17 08:25:00|14556.9|14554.9|14499.6|14497.6|14563.7|14561.7|14486.2|14484.2|4414
1645086600000|2022-02-17 08:30:00|14500.3|14498.3|14507.9|14505.9|14531.3|14529.3|14498.6|14496.6|2231
1645086900000|2022-02-17 08:35:00|14507.8|14505.8|14517.6|14515.6|14523.3|14521.3|14486.8|14484.8|1903
1645087200000|2022-02-17 08:40:00|14517.4|14515.4|14514.3|14512.3|14527.2|14525.2|14508.2|14506.2|1021
1645087500000|2022-02-17 08:45:00|14514.2|14512.2|14503.6|14501.6|14518.6|14516.6|14475.8|14473.8|1966
1645087800000|2022-02-17 08:50:00|14503.3|14501.3|14517.4|14515.4|14518.1|14516.1|14499.3|14497.3|893
1645088100000|2022-02-17 08:55:00|14517.3|14515.3|14516.3|14514.3|14520.8|14518.8|14510.2|14508.2|568
1645088400000|2022-02-17 09:00:00|14516.4|14514.4|14501.1|14499.1|14533.1|14531.1|14499.8|14497.8|1590
1645088700000|2022-02-17 09:05:00|14501.2|14499.2|14509.4|14507.4|14517.1|14515.1|14500.8|14498.8|758
1645089000000|2022-02-17 09:10:00|14509.6|14507.6|14506.9|14504.9|14515.7|14513.7|14502.1|14500.1|645
1645089300000|2022-02-17 09:15:00|14506.8|14504.8|14505.8|14503.8|14514.7|14512.7|14503.3|14501.3|452
1645089600000|2022-02-17 09:20:00|14505.9|14503.9|14512.4|14510.4|14513.2|14511.2|14502.6|14500.6|434
1645089900000|2022-02-17 09:25:00|14512.3|14510.3|14517.1|14515.1|14520.9|14518.9|14509.4|14507.4|519
1645090200000|2022-02-17 09:30:00|14517.6|14515.6|14516.9|14514.9|14520.8|14518.8|14510.6|14508.6|539
1645090500000|2022-02-17 09:35:00|14516.8|14514.8|14509.7|14507.7|14520.8|14518.8|14505.2|14503.2|510
1645090800000|2022-02-17 09:40:00|14510.1|14508.1|14505.1|14503.1|14513.8|14511.8|14495.7|14493.7|649
1645091100000|2022-02-17 09:45:00|14505.2|14503.2|14489.1|14487.1|14506.4|14504.4|14483.9|14481.9|1268
1645091400000|2022-02-17 09:50:00|14488.9|14486.9|14500.6|14498.6|14501.4|14499.4|14482.9|14480.9|677
1645091700000|2022-02-17 09:55:00|14500.4|14498.4|14505.1|14503.1|14509.2|14507.2|14497.7|14495.7|540
1645092000000|2022-02-17 10:00:00|14504.9|14502.9|14511.7|14509.7|14517.6|14515.6|14499.7|14497.7|662
1645092300000|2022-02-17 10:05:00|14511.6|14509.6|14508.3|14506.3|14514.2|14512.2|14499.2|14497.2|522
1645092600000|2022-02-17 10:10:00|14508.4|14506.4|14520.1|14518.1|14521.6|14519.6|14507.8|14505.8|606
1645092900000|2022-02-17 10:15:00|14519.8|14517.8|14511.2|14509.2|14523.1|14521.1|14508.9|14506.9|601
1645093200000|2022-02-17 10:20:00|14511.3|14509.3|14509.6|14507.6|14516.3|14514.3|14507.9|14505.9|392
1645093500000|2022-02-17 10:25:00|14509.7|14507.7|14511.6|14509.6|14517.6|14515.6|14509.4|14507.4|431
1645093800000|2022-02-17 10:30:00|14511.7|14509.7|14514.3|14512.3|14519.3|14517.3|14509.4|14507.4|412
1645094100000|2022-02-17 10:35:00|14514.4|14512.4|14514.9|14512.9|14516.2|14514.2|14507.8|14505.8|305
1645094400000|2022-02-17 10:40:00|14515.1|14513.1|14520.6|14518.6|14521.7|14519.7|14511.2|14509.2|310
1645094700000|2022-02-17 10:45:00|14520.7|14518.7|14515.3|14513.3|14521.4|14519.4|14510.1|14508.1|466
1645095000000|2022-02-17 10:50:00|14515.4|14513.4|14527.3|14525.3|14530.6|14528.6|14515.3|14513.3|828
1645095300000|2022-02-17 10:55:00|14527.2|14525.2|14514.2|14512.2|14527.7|14525.7|14514.2|14512.2|394
1645095600000|2022-02-17 11:00:00|14514.3|14512.3|14508.8|14506.8|14518.8|14516.8|14501.6|14499.6|750
1645095900000|2022-02-17 11:05:00|14509.2|14507.2|14505.8|14503.8|14509.2|14507.2|14499.1|14497.1|417
1645096200000|2022-02-17 11:10:00|14505.6|14503.6|14507.1|14505.1|14509.9|14507.9|14501.3|14499.3|265
1645096500000|2022-02-17 11:15:00|14506.8|14504.8|14505.1|14503.1|14508.2|14506.2|14498.3|14496.3|293
1645096800000|2022-02-17 11:20:00|14505.2|14503.2|14501.7|14499.7|14510.8|14508.8|14501.2|14499.2|372
1645097100000|2022-02-17 11:25:00|14501.8|14499.8|14502.1|14500.1|14506.4|14504.4|14501.2|14499.2|307
1645097400000|2022-02-17 11:30:00|14501.9|14499.9|14493.6|14491.6|14505.7|14503.7|14493.6|14491.6|527
1645097700000|2022-02-17 11:35:00|14493.7|14491.7|14507.1|14505.1|14507.3|14505.3|14492.1|14490.1|598
1645098000000|2022-02-17 11:40:00|14507.2|14505.2|14512.4|14510.4|14513.9|14511.9|14504.4|14502.4|513
1645098300000|2022-02-17 11:45:00|14512.3|14510.3|14510.3|14508.3|14514.7|14512.7|14507.6|14505.6|418
1645098600000|2022-02-17 11:50:00|14510.2|14508.2|14504.3|14502.3|14510.3|14508.3|14503.7|14501.7|382
1645098900000|2022-02-17 11:55:00|14504.6|14502.6|14515.2|14513.2|14522.6|14520.6|14503.8|14501.8|1534
1645099200000|2022-02-17 12:00:00|14516.4|14514.4|14536.7|14534.7|14543.3|14541.3|14513.2|14511.2|1625
1645099500000|2022-02-17 12:05:00|14536.6|14534.6|14537.1|14535.1|14545.9|14543.9|14535.1|14533.1|1275
1645099800000|2022-02-17 12:10:00|14537.4|14535.4|14529.1|14527.1|14539.1|14537.1|14526.8|14524.8|959
1645100100000|2022-02-17 12:15:00|14528.8|14526.8|14530.1|14528.1|14531.1|14529.1|14527.1|14525.1|297
1645100400000|2022-02-17 12:20:00|14529.9|14527.9|14531.7|14529.7|14534.4|14532.4|14526.2|14524.2|385
1645100700000|2022-02-17 12:25:00|14531.8|14529.8|14539.3|14537.3|14540.1|14538.1|14528.4|14526.4|428
1645101000000|2022-02-17 12:30:00|14539.1|14537.1|14538.3|14536.3|14543.2|14541.2|14532.9|14530.9|538
1645101300000|2022-02-17 12:35:00|14538.4|14536.4|14540.1|14538.1|14543.6|14541.6|14534.9|14532.9|415
1645101600000|2022-02-17 12:40:00|14540.2|14538.2|14554.3|14552.3|14558.9|14556.9|14537.4|14535.4|1096
1645101900000|2022-02-17 12:45:00|14554.6|14552.6|14554.1|14552.1|14562.4|14560.4|14552.4|14550.4|822
1645102200000|2022-02-17 12:50:00|14553.9|14551.9|14554.1|14552.1|14557.1|14555.1|14551.7|14549.7|436
1645102500000|2022-02-17 12:55:00|14554.2|14552.2|14553.9|14551.9|14556.3|14554.3|14548.9|14546.9|418
1645102800000|2022-02-17 13:00:00|14553.8|14551.8|14553.8|14551.8|14571.4|14569.4|14550.1|14548.1|2227
1645103100000|2022-02-17 13:05:00|14553.7|14551.7|14531.4|14529.4|14553.9|14551.9|14521.9|14519.9|4055
1645103400000|2022-02-17 13:10:00|14532.3|14530.3|14517.6|14515.6|14533.6|14531.6|14506.4|14504.4|2548
1645103700000|2022-02-17 13:15:00|14517.9|14515.9|14518.8|14516.8|14520.2|14518.2|14504.2|14502.2|1569
1645104000000|2022-02-17 13:20:00|14519.1|14517.1|14520.7|14518.7|14522.4|14520.4|14511.2|14509.2|1151
1645104300000|2022-02-17 13:25:00|14520.9|14518.9|14519.1|14517.1|14525.7|14523.7|14514.9|14512.9|915
1645104600000|2022-02-17 13:30:00|14518.9|14516.9|14527.3|14525.3|14533.3|14531.3|14518.6|14516.6|1299
1645104900000|2022-02-17 13:35:00|14526.7|14524.7|14516.8|14514.8|14529.9|14527.9|14516.7|14514.7|790
1645105200000|2022-02-17 13:40:00|14516.9|14514.9|14478.8|14476.8|14518.3|14516.3|14471.7|14469.7|4091
1645105500000|2022-02-17 13:45:00|14478.7|14476.7|14465.3|14463.3|14478.7|14476.7|14461.9|14459.9|3579
1645105800000|2022-02-17 13:50:00|14465.2|14463.2|14466.6|14464.6|14477.3|14475.3|14463.8|14461.8|2009
1645106100000|2022-02-17 13:55:00|14466.8|14464.8|14465.6|14463.6|14475.8|14473.8|14453.3|14451.3|3289
1645106400000|2022-02-17 14:00:00|14466.1|14464.1|14487.7|14485.7|14495.4|14493.4|14461.2|14459.2|4500
1645106700000|2022-02-17 14:05:00|14487.6|14485.6|14487.3|14485.3|14494.9|14492.9|14476.7|14474.7|2374
1645107000000|2022-02-17 14:10:00|14487.2|14485.2|14493.6|14491.6|14509.6|14507.6|14487.2|14485.2|5842
1645107300000|2022-02-17 14:15:00|14493.8|14491.8|14484.9|14482.9|14496.8|14494.8|14483.7|14481.7|1689
1645107600000|2022-02-17 14:20:00|14484.8|14482.8|14487.6|14485.6|14495.3|14493.3|14479.3|14477.3|1515
1645107900000|2022-02-17 14:25:00|14487.4|14485.4|14469.1|14467.1|14487.6|14485.6|14467.1|14465.1|2357
1645108200000|2022-02-17 14:30:00|14468.6|14467.6|14478.4|14477.4|14490.2|14489.2|14456.2|14455.2|14565
1645108500000|2022-02-17 14:35:00|14478.2|14477.2|14495.3|14494.3|14499.3|14498.3|14466.2|14465.2|10127
1645108800000|2022-02-17 14:40:00|14495.1|14494.1|14482.2|14481.2|14500.4|14499.4|14471.2|14470.2|9429
1645109100000|2022-02-17 14:45:00|14481.9|14480.9|14436.4|14435.4|14484.9|14483.9|14418.7|14417.7|12909
1645109400000|2022-02-17 14:50:00|14436.9|14435.9|14393.6|14392.6|14437.7|14436.7|14382.8|14381.8|13212
1645109700000|2022-02-17 14:55:00|14393.3|14392.3|14409.6|14408.6|14416.1|14415.1|14388.1|14387.1|9946
1645110000000|2022-02-17 15:00:00|14409.3|14408.3|14422.2|14421.2|14436.3|14435.3|14390.3|14389.3|10145
1645110300000|2022-02-17 15:05:00|14421.8|14420.8|14416.4|14415.4|14431.9|14430.9|14413.4|14412.4|7423
1645110600000|2022-02-17 15:10:00|14417.3|14416.3|14416.7|14415.7|14422.2|14421.2|14405.6|14404.6|5836
1645110900000|2022-02-17 15:15:00|14416.6|14415.6|14376.1|14375.1|14425.1|14424.1|14374.6|14373.6|8515
1645111200000|2022-02-17 15:20:00|14375.9|14374.9|14370|14369|14377.6|14376.6|14351.3|14350.3|9874
1645111500000|2022-02-17 15:25:00|14369.6|14368.6|14352.7|14351.7|14369.9|14368.9|14348.1|14347.1|6442
1645111800000|2022-02-17 15:30:00|14352.2|14351.2|14361.2|14360.2|14373.1|14372.1|14345.9|14344.9|6983
1645112100000|2022-02-17 15:35:00|14359.9|14358.9|14371.5|14370.5|14376.9|14375.9|14354.5|14353.5|4867
1645112400000|2022-02-17 15:40:00|14371.1|14370.1|14370.1|14369.1|14372.2|14371.2|14358.1|14357.1|3975
1645112700000|2022-02-17 15:45:00|14369.7|14368.7|14354.5|14353.5|14385.6|14384.6|14337.7|14336.7|11118
1645113000000|2022-02-17 15:50:00|14354.4|14353.4|14356.9|14355.9|14359.5|14358.5|14332|14331|7014
1645113300000|2022-02-17 15:55:00|14357|14356|14371|14370|14372|14371|14354.5|14353.5|5420
1645113600000|2022-02-17 16:00:00|14370.6|14369.6|14361.4|14360.4|14382.7|14381.7|14359|14358|5784
1645113900000|2022-02-17 16:05:00|14361.2|14360.2|14367.7|14366.7|14381.1|14380.1|14361.2|14360.2|4815
1645114200000|2022-02-17 16:10:00|14367.2|14366.2|14392.2|14391.2|14400|14399|14366.2|14365.2|6431
1645114500000|2022-02-17 16:15:00|14392|14391|14402.2|14401.2|14413.6|14412.6|14383.5|14382.5|6182
1645114800000|2022-02-17 16:20:00|14402.1|14401.1|14394.4|14393.4|14409.1|14408.1|14393.7|14392.7|4050
1645115100000|2022-02-17 16:25:00|14394.5|14393.5|14405.9|14404.9|14418.5|14417.5|14393.6|14392.6|4436
1645115400000|2022-02-17 16:30:00|14405.6|14404.6|14392.2|14391.2|14408.5|14407.5|14387.5|14386.5|4148
1645115700000|2022-02-17 16:35:00|14392.1|14391.1|14383.1|14382.1|14400.5|14399.5|14375.4|14374.4|4660
1645116000000|2022-02-17 16:40:00|14383.2|14382.2|14383.7|14382.7|14390.7|14389.7|14375.5|14374.5|3968
1645116300000|2022-02-17 16:45:00|14384|14383|14412.2|14411.2|14415.2|14414.2|14378.7|14377.7|4402
1645116600000|2022-02-17 16:50:00|14412.1|14411.1|14391.7|14390.7|14412.1|14411.1|14389.9|14388.9|3716
1645116900000|2022-02-17 16:55:00|14392|14391|14368.4|14367.4|14398.9|14397.9|14364.9|14363.9|4207
1645117200000|2022-02-17 17:00:00|14368.5|14367.5|14371|14370|14377.2|14376.2|14360.6|14359.6|3575
1645117500000|2022-02-17 17:05:00|14371.9|14370.9|14342.5|14341.5|14378|14377|14336.5|14335.5|5474
1645117800000|2022-02-17 17:10:00|14342.4|14341.4|14340.4|14339.4|14343.7|14342.7|14323|14322|5766
1645118100000|2022-02-17 17:15:00|14340.5|14339.5|14337.2|14336.2|14344.6|14343.6|14333.2|14332.2|2707
1645118400000|2022-02-17 17:20:00|14337.5|14336.5|14355.2|14354.2|14361.7|14360.7|14336.5|14335.5|3638
1645118700000|2022-02-17 17:25:00|14355|14354|14353.5|14352.5|14363.5|14362.5|14352.6|14351.6|3103
1645119000000|2022-02-17 17:30:00|14352.7|14351.7|14363.2|14362.2|14376.7|14375.7|14347.5|14346.5|3761
1645119300000|2022-02-17 17:35:00|14363|14362|14357.5|14356.5|14369.2|14368.2|14353.6|14352.6|2248
1645119600000|2022-02-17 17:40:00|14356.9|14355.9|14363.9|14362.9|14365.4|14364.4|14345.4|14344.4|2550
1645119900000|2022-02-17 17:45:00|14363.6|14362.6|14351.4|14350.4|14368.6|14367.6|14341.4|14340.4|3298
1645120200000|2022-02-17 17:50:00|14351.2|14350.2|14357.4|14356.4|14362.7|14361.7|14345.4|14344.4|2269
1645120500000|2022-02-17 17:55:00|14357.2|14356.2|14357.7|14356.7|14365.2|14364.2|14349.7|14348.7|3064
1645120800000|2022-02-17 18:00:00|14357.4|14356.4|14336.8|14335.8|14360.8|14359.8|14335.3|14334.3|3656
1645121100000|2022-02-17 18:05:00|14337.4|14336.4|14338.9|14337.9|14349.3|14348.3|14331.1|14330.1|3582
1645121400000|2022-02-17 18:10:00|14338.7|14337.7|14317.9|14316.9|14338.8|14337.8|14312.7|14311.7|5752
1645121700000|2022-02-17 18:15:00|14317.3|14316.3|14317.9|14316.9|14329.1|14328.1|14310.7|14309.7|3485
1645122000000|2022-02-17 18:20:00|14318.1|14317.1|14306.7|14305.7|14324.4|14323.4|14300.3|14299.3|4409
1645122300000|2022-02-17 18:25:00|14306.6|14305.6|14314.2|14313.2|14315.4|14314.4|14297.7|14296.7|3217
1645122600000|2022-02-17 18:30:00|14313.4|14312.4|14321.4|14320.4|14331.2|14330.2|14308.7|14307.7|3696
1645122900000|2022-02-17 18:35:00|14321.2|14320.2|14310.4|14309.4|14329.3|14328.3|14305.7|14304.7|2891
1645123200000|2022-02-17 18:40:00|14310.3|14309.3|14309.7|14308.7|14311.9|14310.9|14300.6|14299.6|2470
1645123500000|2022-02-17 18:45:00|14309.6|14308.6|14299.2|14298.2|14310.4|14309.4|14295.2|14294.2|3465
1645123800000|2022-02-17 18:50:00|14299.3|14298.3|14313.6|14312.6|14317.2|14316.2|14294.9|14293.9|3319
1645124100000|2022-02-17 18:55:00|14313.4|14312.4|14312.8|14311.8|14319.4|14318.4|14307.2|14306.2|2137
1645124400000|2022-02-17 19:00:00|14312.9|14311.9|14298.6|14297.6|14312.9|14311.9|14294.9|14293.9|3666
1645124700000|2022-02-17 19:05:00|14298.9|14297.9|14287.9|14286.9|14301.2|14300.2|14282.8|14281.8|4532
1645125000000|2022-02-17 19:10:00|14287.7|14286.7|14302.2|14301.2|14303.3|14302.3|14284.9|14283.9|3426
1645125300000|2022-02-17 19:15:00|14302.1|14301.1|14297.9|14296.9|14305.6|14304.6|14294.1|14293.1|2781
1645125600000|2022-02-17 19:20:00|14298.4|14297.4|14277.2|14276.2|14301.4|14300.4|14276.7|14275.7|3698
1645125900000|2022-02-17 19:25:00|14276.9|14275.9|14282.1|14281.1|14284.9|14283.9|14273.9|14272.9|3207
1645126200000|2022-02-17 19:30:00|14281.9|14280.9|14271.4|14270.4|14288.9|14287.9|14265.9|14264.9|3921
1645126500000|2022-02-17 19:35:00|14270.9|14269.9|14264.1|14263.1|14276.4|14275.4|14259.4|14258.4|4663
1645126800000|2022-02-17 19:40:00|14262.9|14261.9|14258.9|14257.9|14272.4|14271.4|14256.7|14255.7|3959
1645127100000|2022-02-17 19:45:00|14259.1|14258.1|14271.4|14270.4|14275.9|14274.9|14249.6|14248.6|5598
1645127400000|2022-02-17 19:50:00|14271.3|14270.3|14255.9|14254.9|14271.3|14270.3|14248.1|14247.1|3572
1645127700000|2022-02-17 19:55:00|14255.8|14254.8|14246.8|14245.8|14264.7|14263.7|14245.1|14244.1|3540
1645128000000|2022-02-17 20:00:00|14246.7|14245.7|14232.1|14231.1|14254.3|14253.3|14227.4|14226.4|5601
1645128300000|2022-02-17 20:05:00|14232.2|14231.2|14214.3|14213.3|14235.2|14234.2|14214.2|14213.2|5279
1645128600000|2022-02-17 20:10:00|14214.2|14213.2|14207.7|14206.7|14223.7|14222.7|14201.7|14200.7|7405
1645128900000|2022-02-17 20:15:00|14207.6|14206.6|14215.9|14214.9|14217.2|14216.2|14195.4|14194.4|6004
1645129200000|2022-02-17 20:20:00|14215.3|14214.3|14213.6|14212.6|14224.2|14223.2|14208.6|14207.6|6316
1645129500000|2022-02-17 20:25:00|14213.5|14212.5|14205.8|14204.8|14223.1|14222.1|14198|14197|5083
1645129800000|2022-02-17 20:30:00|14205.5|14204.5|14187.1|14186.1|14225.2|14224.2|14178.1|14177.1|8495
1645130100000|2022-02-17 20:35:00|14186.1|14185.1|14218.3|14217.3|14225.2|14224.2|14186.1|14185.1|7068
1645130400000|2022-02-17 20:40:00|14218.5|14217.5|14218.2|14217.2|14219.1|14218.1|14202.3|14201.3|5317
1645130700000|2022-02-17 20:45:00|14218|14217|14206|14205|14232.3|14231.3|14204.8|14203.8|6128
1645131000000|2022-02-17 20:50:00|14208.5|14207.5|14169.7|14168.7|14208.5|14207.5|14156.5|14155.5|14144
1645131300000|2022-02-17 20:55:00|14169.6|14168.6|14173.5|14172.5|14192.3|14191.3|14165.5|14164.5|17253
1645131600000|2022-02-17 21:00:00|14173.2|14172.2|14181.7|14179.7|14183.6|14181.6|14164.7|14162.7|7395
1645131900000|2022-02-17 21:05:00|14182|14180|14158|14156|14182.5|14180.5|14150.2|14148.2|3454
1645132200000|2022-02-17 21:10:00|14158.3|14156.3|14172.2|14170.2|14173.3|14171.3|14143.5|14141.5|3651
1645132500000|2022-02-17 21:15:00|14172.3|14170.3|14155.6|14153.6|14173.2|14171.2|14148.7|14146.7|1237
1645132800000|2022-02-17 21:20:00|14155.7|14153.7|14163.1|14161.1|14165.1|14163.1|14149.8|14147.8|928
1645133100000|2022-02-17 21:25:00|14163.2|14161.2|14160.8|14158.8|14164.3|14162.3|14157.3|14155.3|398
1645133400000|2022-02-17 21:30:00|14161|14159|14172.3|14170.3|14173.5|14171.5|14160.6|14158.6|533
1645133700000|2022-02-17 21:35:00|14172.5|14170.5|14172.3|14170.3|14177|14175|14170|14168|474
1645134000000|2022-02-17 21:40:00|14172.5|14170.5|14168.6|14166.6|14178|14176|14166.3|14164.3|594
1645134300000|2022-02-17 21:45:00|14168.7|14166.7|14170.5|14168.5|14178.3|14176.3|14167.2|14165.2|740
1645134600000|2022-02-17 21:50:00|14170.8|14168.8|14169.2|14167.2|14172.5|14170.5|14168|14166|291
1645134900000|2022-02-17 21:55:00|14169.6|14167.6|14165.5|14160.5|14174.1|14172.1|14163.2|14160.5|423
1645135200000|2022-02-17 22:00:00|14164.6|14159.6|14164.9|14159.9|14166|14161|14164.6|14159.6|0
1645135500000|2022-02-17 22:05:00|14165.2|14160.2|14163.8|14158.8|14165.2|14160.2|14161.7|14156.7|0
1645135800000|2022-02-17 22:10:00|14163.5|14158.5|14163.8|14158.8|14164.4|14159.4|14161.8|14156.8|0
1645136100000|2022-02-17 22:15:00|14163.7|14158.7|14166.1|14161.1|14166.2|14161.2|14163.7|14158.7|0
1645136400000|2022-02-17 22:20:00|14166.3|14161.3|14163.2|14158.2|14166.4|14161.4|14163.2|14158.2|0
1645136700000|2022-02-17 22:25:00|14163|14158|14163.5|14158.5|14164.3|14159.3|14163|14158|0
1645137000000|2022-02-17 22:30:00|14163.6|14158.6|14163.1|14158.1|14163.6|14158.6|14161.6|14156.6|0
1645137300000|2022-02-17 22:35:00|14163.6|14158.6|14163.1|14158.1|14164|14159|14162.6|14157.6|0
1645137600000|2022-02-17 22:40:00|14163.2|14158.2|14162|14157|14163.2|14158.2|14161.4|14156.4|0
1645137900000|2022-02-17 22:45:00|14161.9|14156.9|14164.8|14159.8|14165.4|14160.4|14161.4|14156.4|0
1645138200000|2022-02-17 22:50:00|14165|14160|14165.1|14160.1|14165.1|14160.1|14164|14159|0
1645138500000|2022-02-17 22:55:00|14164.6|14159.6|14165.8|14160.8|14166.6|14161.6|14164.6|14159.6|0
1645138800000|2022-02-17 23:00:00|14165.1|14163.1|14149.8|14147.8|14167.1|14165.1|14149.5|14147.5|940
1645139100000|2022-02-17 23:05:00|14150.5|14148.5|14152.6|14150.6|14153.8|14151.8|14146.3|14144.3|693
1645139400000|2022-02-17 23:10:00|14154.3|14152.3|14161.1|14159.1|14163.5|14161.5|14152.1|14150.1|531
1645139700000|2022-02-17 23:15:00|14161.3|14159.3|14173.5|14171.5|14175.5|14173.5|14156.5|14154.5|766
1645140000000|2022-02-17 23:20:00|14173.6|14171.6|14180.8|14178.8|14186.1|14184.1|14171.2|14169.2|983
1645140300000|2022-02-17 23:25:00|14180.7|14178.7|14183|14181|14185.5|14183.5|14178.2|14176.2|532
1645140600000|2022-02-17 23:30:00|14182.8|14180.8|14192.5|14190.5|14194.1|14192.1|14181.6|14179.6|817
1645140900000|2022-02-17 23:35:00|14192.2|14190.2|14183.5|14181.5|14192.2|14190.2|14182.6|14180.6|523
1645141200000|2022-02-17 23:40:00|14183.7|14181.7|14183.3|14181.3|14189|14187|14178.8|14176.8|549
1645141500000|2022-02-17 23:45:00|14183.2|14181.2|14187.3|14185.3|14190|14188|14181.3|14179.3|312
1645141800000|2022-02-17 23:50:00|14186.8|14184.8|14182.1|14180.1|14190.3|14188.3|14181.5|14179.5|422
1645142100000|2022-02-17 23:55:00|14182.2|14180.2|14182.7|14180.7|14189.6|14187.6|14181.3|14179.3|305
1645142400000|2022-02-18 00:00:00|14182.6|14180.6|14190.2|14188.2|14194.5|14192.5|14180.1|14178.1|649
1645142700000|2022-02-18 00:05:00|14190.1|14188.1|14186.8|14184.8|14190.2|14188.2|14183.3|14181.3|404
1645143000000|2022-02-18 00:10:00|14187.1|14185.1|14185.1|14183.1|14191.6|14189.6|14179.7|14177.7|533
1645143300000|2022-02-18 00:15:00|14185|14183|14175.3|14173.3|14186.6|14184.6|14165.1|14163.1|930
1645143600000|2022-02-18 00:20:00|14174.6|14172.6|14165|14163|14174.7|14172.7|14161.3|14159.3|773
1645143900000|2022-02-18 00:25:00|14164.8|14162.8|14168.1|14166.1|14171.6|14169.6|14162.2|14160.2|367
1645144200000|2022-02-18 00:30:00|14168|14166|14165.3|14163.3|14172.3|14170.3|14162.2|14160.2|475
1645144500000|2022-02-18 00:35:00|14165.2|14163.2|14162.3|14160.3|14165.2|14163.2|14156.1|14154.1|509
1645144800000|2022-02-18 00:40:00|14162.2|14160.2|14159.1|14157.1|14163.6|14161.6|14158.2|14156.2|348
1645145100000|2022-02-18 00:45:00|14159|14157|14147.3|14145.3|14162.6|14160.6|14144|14142|654
1645145400000|2022-02-18 00:50:00|14147.6|14145.6|14162.8|14160.8|14163.3|14161.3|14138.1|14136.1|1056
1645145700000|2022-02-18 00:55:00|14163|14161|14168.6|14166.6|14173|14171|14161.1|14159.1|794
1645146000000|2022-02-18 01:00:00|14168.7|14166.7|14178.2|14176.2|14180.5|14178.5|14167.3|14165.3|692
1645146300000|2022-02-18 01:05:00|14178.3|14176.3|14174.6|14172.6|14181.3|14179.3|14174.1|14172.1|395
1645146600000|2022-02-18 01:10:00|14174.7|14172.7|14172.1|14170.1|14175.2|14173.2|14166.2|14164.2|518
1645146900000|2022-02-18 01:15:00|14172|14170|14172.1|14170.1|14176.3|14174.3|14168.2|14166.2|316
1645147200000|2022-02-18 01:20:00|14172.2|14170.2|14174.1|14172.1|14176.2|14174.2|14169.6|14167.6|267
1645147500000|2022-02-18 01:25:00|14174|14172|14163.8|14161.8|14177.5|14175.5|14157.5|14155.5|824
1645147800000|2022-02-18 01:30:00|14163.7|14161.7|14232|14230|14243.5|14241.5|14154.6|14152.6|3928
1645148100000|2022-02-18 01:35:00|14231.6|14229.6|14254.2|14252.2|14257.6|14255.6|14229.3|14227.3|2731
1645148400000|2022-02-18 01:40:00|14254.3|14252.3|14271.3|14269.3|14278.6|14276.6|14253.3|14251.3|2992
1645148700000|2022-02-18 01:45:00|14271.2|14269.2|14274.6|14272.6|14278|14276|14253.3|14251.3|1884
1645149000000|2022-02-18 01:50:00|14274.5|14272.5|14288.3|14286.3|14299.6|14297.6|14266.8|14264.8|2360
1645149300000|2022-02-18 01:55:00|14288.5|14286.5|14281.7|14279.7|14296.6|14294.6|14277.1|14275.1|1340
1645149600000|2022-02-18 02:00:00|14281.8|14279.8|14283.3|14281.3|14289.2|14287.2|14276.3|14274.3|1041
1645149900000|2022-02-18 02:05:00|14283.5|14281.5|14274.3|14272.3|14288.7|14286.7|14273.5|14271.5|700
1645150200000|2022-02-18 02:10:00|14274.2|14272.2|14279.5|14277.5|14285.3|14283.3|14272.8|14270.8|702
1645150500000|2022-02-18 02:15:00|14279.6|14277.6|14290.6|14288.6|14292.2|14290.2|14276.3|14274.3|624
1645150800000|2022-02-18 02:20:00|14290.3|14288.3|14283.1|14281.1|14292.8|14290.8|14282.5|14280.5|557
1645151100000|2022-02-18 02:25:00|14283.2|14281.2|14268.2|14266.2|14285.2|14283.2|14264.3|14262.3|832
1645151400000|2022-02-18 02:30:00|14268.1|14266.1|14272.6|14270.6|14275.6|14273.6|14267.7|14265.7|425
1645151700000|2022-02-18 02:35:00|14273|14271|14263.6|14261.6|14273|14271|14263|14261|412
1645152000000|2022-02-18 02:40:00|14263.7|14261.7|14268.1|14266.1|14269.6|14267.6|14255.2|14253.2|806
1645152300000|2022-02-18 02:45:00|14268|14266|14264.3|14262.3|14271.6|14269.6|14260.3|14258.3|798
1645152600000|2022-02-18 02:50:00|14264.2|14262.2|14269|14267|14270.2|14268.2|14260.6|14258.6|487
1645152900000|2022-02-18 02:55:00|14269.1|14267.1|14275.8|14273.8|14278.5|14276.5|14265.7|14263.7|585
1645153200000|2022-02-18 03:00:00|14276.1|14274.1|14272.1|14270.1|14277.6|14275.6|14269.6|14267.6|346
1645153500000|2022-02-18 03:05:00|14272|14270|14276.6|14274.6|14276.7|14274.7|14268|14266|296
1645153800000|2022-02-18 03:10:00|14276.8|14274.8|14286|14284|14286|14284|14272.7|14270.7|800
1645154100000|2022-02-18 03:15:00|14286.1|14284.1|14283.8|14281.8|14287.5|14285.5|14279.7|14277.7|392
1645154400000|2022-02-18 03:20:00|14283.2|14281.2|14282.8|14280.8|14286|14284|14279.7|14277.7|246
1645154700000|2022-02-18 03:25:00|14283|14281|14297|14295|14299.2|14297.2|14283|14281|596
1645155000000|2022-02-18 03:30:00|14296.8|14294.8|14289.2|14287.2|14298|14296|14288.7|14286.7|467
1645155300000|2022-02-18 03:35:00|14289.3|14287.3|14286.3|14284.3|14294.5|14292.5|14286|14284|502
1645155600000|2022-02-18 03:40:00|14286.2|14284.2|14294|14292|14294.5|14292.5|14282.3|14280.3|924
1645155900000|2022-02-18 03:45:00|14294.1|14292.1|14303.7|14301.7|14307.1|14305.1|14289.7|14287.7|866
1645156200000|2022-02-18 03:50:00|14303.8|14301.8|14295.7|14293.7|14305|14303|14292.5|14290.5|533
1645156500000|2022-02-18 03:55:00|14295.8|14293.8|14289.3|14287.3|14296.6|14294.6|14288.2|14286.2|289
1645156800000|2022-02-18 04:00:00|14289.5|14287.5|14299|14297|14305.8|14303.8|14289.3|14287.3|793
1645157100000|2022-02-18 04:05:00|14299.1|14297.1|14301.2|14299.2|14303.1|14301.1|14296.6|14294.6|260
1645157400000|2022-02-18 04:10:00|14301.1|14299.1|14299|14297|14302.7|14300.7|14295.5|14293.5|329
1645157700000|2022-02-18 04:15:00|14298.7|14296.7|14295.6|14293.6|14299.2|14297.2|14293.1|14291.1|207
1645158000000|2022-02-18 04:20:00|14295.5|14293.5|14298.3|14296.3|14299|14297|14290.2|14288.2|309
1645158300000|2022-02-18 04:25:00|14298.5|14296.5|14297.3|14295.3|14307.1|14305.1|14296|14294|720
1645158600000|2022-02-18 04:30:00|14297.2|14295.2|14292.5|14290.5|14297.6|14295.6|14290.8|14288.8|353
1645158900000|2022-02-18 04:35:00|14292.6|14290.6|14289|14287|14296.1|14294.1|14288.6|14286.6|283
1645159200000|2022-02-18 04:40:00|14289.1|14287.1|14291.7|14289.7|14292.8|14290.8|14287.3|14285.3|528
1645159500000|2022-02-18 04:45:00|14291.6|14289.6|14285.8|14283.8|14292.8|14290.8|14283.3|14281.3|335
1645159800000|2022-02-18 04:50:00|14285.6|14283.6|14286.2|14284.2|14290|14288|14284.3|14282.3|361
1645160100000|2022-02-18 04:55:00|14286.3|14284.3|14281|14279|14286.5|14284.5|14278.3|14276.3|336
1645160400000|2022-02-18 05:00:00|14281.6|14279.6|14290.1|14288.1|14290.5|14288.5|14279.6|14277.6|393
1645160700000|2022-02-18 05:05:00|14290.2|14288.2|14285.2|14283.2|14291.5|14289.5|14284.7|14282.7|347
1645161000000|2022-02-18 05:10:00|14285.5|14283.5|14285.2|14283.2|14288.8|14286.8|14283.8|14281.8|178
1645161300000|2022-02-18 05:15:00|14285.3|14283.3|14290.2|14288.2|14291.6|14289.6|14283.2|14281.2|255
1645161600000|2022-02-18 05:20:00|14290.1|14288.1|14282.1|14280.1|14290.8|14288.8|14280.7|14278.7|225
1645161900000|2022-02-18 05:25:00|14282|14280|14281.6|14279.6|14286.1|14284.1|14280.6|14278.6|226
1645162200000|2022-02-18 05:30:00|14281.7|14279.7|14282.8|14280.8|14286.6|14284.6|14281.7|14279.7|143
1645162500000|2022-02-18 05:35:00|14282.7|14280.7|14286.5|14284.5|14288.7|14286.7|14281.6|14279.6|268
1645162800000|2022-02-18 05:40:00|14286.7|14284.7|14283.3|14281.3|14287.5|14285.5|14278.6|14276.6|648
1645163100000|2022-02-18 05:45:00|14283.2|14281.2|14286|14284|14286.3|14284.3|14281.7|14279.7|184
1645163400000|2022-02-18 05:50:00|14286.1|14284.1|14281.5|14279.5|14288|14286|14279.3|14277.3|339
1645163700000|2022-02-18 05:55:00|14281.6|14279.6|14271.5|14269.5|14283.7|14281.7|14265.6|14263.6|399
1645164000000|2022-02-18 06:00:00|14271.3|14269.3|14254.6|14252.6|14271.3|14269.3|14246.1|14244.1|1256
1645164300000|2022-02-18 06:05:00|14254.7|14252.7|14254.5|14252.5|14259.8|14257.8|14247.5|14245.5|515
1645164600000|2022-02-18 06:10:00|14254.6|14252.6|14256.5|14254.5|14260.2|14258.2|14253|14251|473
1645164900000|2022-02-18 06:15:00|14256.3|14254.3|14268.3|14266.3|14270.1|14268.1|14251.2|14249.2|593
1645165200000|2022-02-18 06:20:00|14268.2|14266.2|14273|14271|14273.2|14271.2|14264.1|14262.1|378
1645165500000|2022-02-18 06:25:00|14273.1|14271.1|14267.1|14265.1|14273.5|14271.5|14265.8|14263.8|290
1645165800000|2022-02-18 06:30:00|14267.2|14265.2|14264.3|14262.3|14273.2|14271.2|14264.1|14262.1|363
1645166100000|2022-02-18 06:35:00|14263.6|14261.6|14266.6|14264.6|14271.3|14269.3|14262.1|14260.1|260
1645166400000|2022-02-18 06:40:00|14266.5|14264.5|14269.3|14267.3|14272.6|14270.6|14265.2|14263.2|259
1645166700000|2022-02-18 06:45:00|14269.5|14267.5|14262.1|14260.1|14271.8|14269.8|14261|14259|318
1645167000000|2022-02-18 06:50:00|14262|14260|14261.3|14259.3|14262.3|14260.3|14256.2|14254.2|282
1645167300000|2022-02-18 06:55:00|14261.2|14259.2|14253.3|14251.3|14261.2|14259.2|14251.2|14249.2|355
1645167600000|2022-02-18 07:00:00|14253.2|14251.2|14259.6|14257.6|14261.8|14259.8|14244.3|14242.3|1125
1645167900000|2022-02-18 07:05:00|14259.5|14257.5|14262|14260|14267.6|14265.6|14253.3|14251.3|521
1645168200000|2022-02-18 07:10:00|14262.1|14260.1|14260.8|14258.8|14265.5|14263.5|14251.3|14249.3|524
1645168500000|2022-02-18 07:15:00|14261|14259|14257.6|14255.6|14268.1|14266.1|14257.1|14255.1|495
1645168800000|2022-02-18 07:20:00|14257.7|14255.7|14250|14248|14260.3|14258.3|14249.8|14247.8|400
1645169100000|2022-02-18 07:25:00|14249.8|14247.8|14251.2|14249.2|14254.6|14252.6|14248.2|14246.2|365
1645169400000|2022-02-18 07:30:00|14250.8|14248.8|14248.5|14246.5|14257.5|14255.5|14245|14243|583
1645169700000|2022-02-18 07:35:00|14249|14247|14245|14243|14254.1|14252.1|14239|14237|680
1645170000000|2022-02-18 07:40:00|14245.6|14243.6|14252.8|14250.8|14255.3|14253.3|14244.2|14242.2|351
1645170300000|2022-02-18 07:45:00|14253|14251|14248.8|14246.8|14257.1|14255.1|14248.7|14246.7|317
1645170600000|2022-02-18 07:50:00|14248.5|14246.5|14248|14246|14251.8|14249.8|14245.5|14243.5|480
1645170900000|2022-02-18 07:55:00|14247.8|14245.8|14250.6|14248.6|14251.5|14249.5|14236.3|14234.3|816
1645171200000|2022-02-18 08:00:00|14250.3|14248.3|14258.6|14256.6|14275.1|14273.1|14249.7|14247.7|1751
1645171500000|2022-02-18 08:05:00|14258.5|14256.5|14264.7|14262.7|14265.1|14263.1|14244.3|14242.3|1386
1645171800000|2022-02-18 08:10:00|14264.8|14262.8|14271.1|14269.1|14275|14273|14257.8|14255.8|1168
1645172100000|2022-02-18 08:15:00|14271.2|14269.2|14255.6|14253.6|14271.2|14269.2|14255.5|14253.5|1163
1645172400000|2022-02-18 08:20:00|14255.5|14253.5|14260.1|14258.1|14270.3|14268.3|14255.5|14253.5|654
1645172700000|2022-02-18 08:25:00|14260.2|14258.2|14267.7|14265.7|14271.8|14269.8|14256.5|14254.5|554
1645173000000|2022-02-18 08:30:00|14268.2|14266.2|14266.7|14264.7|14272.2|14270.2|14258|14256|735
1645173300000|2022-02-18 08:35:00|14266.5|14264.5|14278.2|14276.2|14282|14280|14259.5|14257.5|819
1645173600000|2022-02-18 08:40:00|14278.3|14276.3|14290.3|14288.3|14296.3|14294.3|14276.6|14274.6|1404
1645173900000|2022-02-18 08:45:00|14290.2|14288.2|14276|14274|14293|14291|14274|14272|900
1645174200000|2022-02-18 08:50:00|14275.8|14273.8|14272.2|14270.2|14275.8|14273.8|14268.2|14266.2|633
1645174500000|2022-02-18 08:55:00|14272.1|14270.1|14263.6|14261.6|14275.1|14273.1|14260|14258|654
1645174800000|2022-02-18 09:00:00|14263.7|14261.7|14266.1|14264.1|14268|14266|14254.7|14252.7|747
1645175100000|2022-02-18 09:05:00|14265.8|14263.8|14261.7|14259.7|14274.6|14272.6|14261.3|14259.3|546
1645175400000|2022-02-18 09:10:00|14261.8|14259.8|14240.8|14238.8|14262|14260|14232.2|14230.2|1668
1645175700000|2022-02-18 09:15:00|14241.3|14239.3|14248|14246|14249.1|14247.1|14236.5|14234.5|809
1645176000000|2022-02-18 09:20:00|14247.3|14245.3|14249.2|14247.2|14250|14248|14241.3|14239.3|498
1645176300000|2022-02-18 09:25:00|14249.1|14247.1|14255.1|14253.1|14262.1|14260.1|14248.7|14246.7|659
1645176600000|2022-02-18 09:30:00|14255.2|14253.2|14261.2|14259.2|14262.3|14260.3|14254.3|14252.3|463
1645176900000|2022-02-18 09:35:00|14261.5|14259.5|14254.1|14252.1|14265.5|14263.5|14253.2|14251.2|500
1645177200000|2022-02-18 09:40:00|14254.2|14252.2|14257.3|14255.3|14262.6|14260.6|14253.2|14251.2|487
1645177500000|2022-02-18 09:45:00|14257.5|14255.5|14256.2|14254.2|14259.7|14257.7|14248.8|14246.8|639
1645177800000|2022-02-18 09:50:00|14256.1|14254.1|14264.7|14262.7|14264.8|14262.8|14253.8|14251.8|583
1645178100000|2022-02-18 09:55:00|14264.8|14262.8|14279.6|14277.6|14280.8|14278.8|14263|14261|1010
1645178400000|2022-02-18 10:00:00|14279.7|14277.7|14273.7|14271.7|14284|14282|14273.6|14271.6|609
1645178700000|2022-02-18 10:05:00|14273.8|14271.8|14269.5|14267.5|14275.5|14273.5|14262.5|14260.5|552
1645179000000|2022-02-18 10:10:00|14269|14267|14269.3|14267.3|14269.8|14267.8|14257.2|14255.2|940
1645179300000|2022-02-18 10:15:00|14269.5|14267.5|14271.8|14269.8|14277.2|14275.2|14269.5|14267.5|374
1645179600000|2022-02-18 10:20:00|14272|14270|14273.1|14271.1|14277.2|14275.2|14271.6|14269.6|250
1645179900000|2022-02-18 10:25:00|14273.2|14271.2|14276.1|14274.1|14280.5|14278.5|14271.8|14269.8|405
1645180200000|2022-02-18 10:30:00|14276|14274|14276.2|14274.2|14278.5|14276.5|14272.3|14270.3|584
1645180500000|2022-02-18 10:35:00|14276.1|14274.1|14286.8|14284.8|14287.7|14285.7|14272.3|14270.3|428
1645180800000|2022-02-18 10:40:00|14285.8|14283.8|14280.7|14278.7|14286.1|14284.1|14277.7|14275.7|501
1645181100000|2022-02-18 10:45:00|14280.6|14278.6|14279.2|14277.2|14283.6|14281.6|14275.5|14273.5|304
1645181400000|2022-02-18 10:50:00|14279.1|14277.1|14275.8|14273.8|14280.6|14278.6|14269.1|14267.1|554
1645181700000|2022-02-18 10:55:00|14275.7|14273.7|14272.2|14270.2|14280.8|14278.8|14269.2|14267.2|370
1645182000000|2022-02-18 11:00:00|14272|14270|14270.3|14268.3|14274.7|14272.7|14266.8|14264.8|334
1645182300000|2022-02-18 11:05:00|14270.5|14268.5|14276.1|14274.1|14278.3|14276.3|14268.2|14266.2|263
1645182600000|2022-02-18 11:10:00|14276.2|14274.2|14271.5|14269.5|14277.8|14275.8|14264.3|14262.3|278
1645182900000|2022-02-18 11:15:00|14271.3|14269.3|14279.2|14277.2|14284.6|14282.6|14271.2|14269.2|572
1645183200000|2022-02-18 11:20:00|14279.1|14277.1|14277.1|14275.1|14284.3|14282.3|14274.3|14272.3|605
1645183500000|2022-02-18 11:25:00|14276.8|14274.8|14276.3|14274.3|14279.3|14277.3|14274.6|14272.6|188
1645183800000|2022-02-18 11:30:00|14276.5|14274.5|14271.7|14269.7|14279.1|14277.1|14270.8|14268.8|476
1645184100000|2022-02-18 11:35:00|14271.8|14269.8|14272.6|14270.6|14275.6|14273.6|14265.2|14263.2|413
1645184400000|2022-02-18 11:40:00|14272.5|14270.5|14255.2|14253.2|14274.2|14272.2|14255|14253|714
1645184700000|2022-02-18 11:45:00|14255|14253|14243.1|14241.1|14260.6|14258.6|14243.1|14241.1|868
1645185000000|2022-02-18 11:50:00|14243.2|14241.2|14247.7|14245.7|14253.8|14251.8|14239.5|14237.5|1045
1645185300000|2022-02-18 11:55:00|14247.8|14245.8|14255.1|14253.1|14255.1|14253.1|14239.3|14237.3|650
1645185600000|2022-02-18 12:00:00|14255.2|14253.2|14259.3|14257.3|14260.2|14258.2|14247|14245|803
1645185900000|2022-02-18 12:05:00|14259.5|14257.5|14267|14265|14270.8|14268.8|14257.7|14255.7|1032
1645186200000|2022-02-18 12:10:00|14267.1|14265.1|14264|14262|14270.1|14268.1|14262.5|14260.5|594
1645186500000|2022-02-18 12:15:00|14264.1|14262.1|14264.1|14262.1|14266.6|14264.6|14259.7|14257.7|426
1645186800000|2022-02-18 12:20:00|14264|14262|14269|14267|14269.5|14267.5|14258.1|14256.1|697
1645187100000|2022-02-18 12:25:00|14269.1|14267.1|14260.5|14258.5|14270.7|14268.7|14259.2|14257.2|567
1645187400000|2022-02-18 12:30:00|14260.6|14258.6|14267.3|14265.3|14267.5|14265.5|14258.3|14256.3|490
1645187700000|2022-02-18 12:35:00|14267.2|14265.2|14267.3|14265.3|14271.8|14269.8|14265.3|14263.3|724
1645188000000|2022-02-18 12:40:00|14267.5|14265.5|14271.5|14269.5|14273.2|14271.2|14266.7|14264.7|433
1645188300000|2022-02-18 12:45:00|14272.5|14270.5|14271.7|14269.7|14276.3|14274.3|14268.1|14266.1|772
1645188600000|2022-02-18 12:50:00|14271.8|14269.8|14261.7|14259.7|14273.3|14271.3|14261.2|14259.2|559
1645188900000|2022-02-18 12:55:00|14261.3|14259.3|14272.7|14270.7|14272.8|14270.8|14261.3|14259.3|522
1645189200000|2022-02-18 13:00:00|14272.6|14270.6|14272.7|14270.7|14277.8|14275.8|14265.3|14263.3|1120
1645189500000|2022-02-18 13:05:00|14272.8|14270.8|14245.7|14243.7|14280.1|14278.1|14244.7|14242.7|2070
1645189800000|2022-02-18 13:10:00|14245.3|14243.3|14221.3|14219.3|14249|14247|14216.7|14214.7|4798
1645190100000|2022-02-18 13:15:00|14220.8|14218.8|14223.3|14221.3|14227.5|14225.5|14211.5|14209.5|2705
1645190400000|2022-02-18 13:20:00|14223.2|14221.2|14189.6|14187.6|14223.2|14221.2|14186.1|14184.1|3824
1645190700000|2022-02-18 13:25:00|14189.7|14187.7|14174.1|14172.1|14194.6|14192.6|14161|14159|4515
1645191000000|2022-02-18 13:30:00|14173.6|14171.6|14161.2|14159.2|14176.1|14174.1|14139|14137|5290
1645191300000|2022-02-18 13:35:00|14161|14159|14180.6|14178.6|14183.8|14181.8|14157.7|14155.7|3848
1645191600000|2022-02-18 13:40:00|14180.5|14178.5|14174.2|14172.2|14182.1|14180.1|14171.8|14169.8|2099
1645191900000|2022-02-18 13:45:00|14174.3|14172.3|14172|14170|14175|14173|14160.7|14158.7|2039
1645192200000|2022-02-18 13:50:00|14172.1|14170.1|14186.2|14184.2|14195.3|14193.3|14167.8|14165.8|3151
1645192500000|2022-02-18 13:55:00|14186.3|14184.3|14191.5|14189.5|14195.2|14193.2|14184.7|14182.7|2076
1645192800000|2022-02-18 14:00:00|14191.2|14189.2|14213|14211|14219.6|14217.6|14184.8|14182.8|3924
1645193100000|2022-02-18 14:05:00|14212.7|14210.7|14192.3|14190.3|14213.5|14211.5|14188.7|14186.7|2354
1645193400000|2022-02-18 14:10:00|14192.1|14190.1|14178.5|14176.5|14194.6|14192.6|14175.3|14173.3|3209
1645193700000|2022-02-18 14:15:00|14177.6|14175.6|14178.2|14176.2|14188.2|14186.2|14174.3|14172.3|1287
1645194000000|2022-02-18 14:20:00|14178.1|14176.1|14180.8|14178.8|14182.3|14180.3|14167.8|14165.8|1900
1645194300000|2022-02-18 14:25:00|14185.8|14183.8|14213.8|14211.8|14218.3|14216.3|14182.5|14180.5|7678
1645194600000|2022-02-18 14:30:00|14213.2|14211.2|14159|14158|14226.1|14225.1|14158.2|14157.2|16415
1645194900000|2022-02-18 14:35:00|14159.2|14158.2|14140.8|14139.8|14174.3|14173.3|14128.8|14127.8|13753
1645195200000|2022-02-18 14:40:00|14141.2|14140.2|14112.2|14111.2|14144.7|14143.7|14096.6|14095.6|12957
1645195500000|2022-02-18 14:45:00|14113.7|14112.7|14147.7|14146.7|14153.7|14152.7|14101.5|14100.5|9860
1645195800000|2022-02-18 14:50:00|14148.5|14147.5|14214.5|14213.5|14218.1|14217.1|14148.1|14147.1|11952
1645196100000|2022-02-18 14:55:00|14214.6|14213.6|14193.5|14192.5|14229.1|14228.1|14184.1|14183.1|9704
1645196400000|2022-02-18 15:00:00|14193.3|14192.3|14164.6|14163.6|14203.2|14202.2|14151.7|14150.7|9826
1645196700000|2022-02-18 15:05:00|14164.7|14163.7|14151.2|14150.2|14179.6|14178.6|14138.6|14137.6|7886
1645197000000|2022-02-18 15:10:00|14152.4|14151.4|14152|14151|14168.7|14167.7|14124|14123|9054
1645197300000|2022-02-18 15:15:00|14152.2|14151.2|14139.1|14138.1|14186.6|14185.6|14119.1|14118.1|10261
1645197600000|2022-02-18 15:20:00|14139|14138|14112|14111|14148|14147|14101.7|14100.7|7974
1645197900000|2022-02-18 15:25:00|14112.1|14111.1|14105.9|14104.9|14125.4|14124.4|14095.7|14094.7|7486
1645198200000|2022-02-18 15:30:00|14106|14105|14074.7|14073.7|14106.5|14105.5|14063.2|14062.2|10331
1645198500000|2022-02-18 15:35:00|14074.9|14073.9|14062.9|14061.9|14080.2|14079.2|14056.2|14055.2|6729
1645198800000|2022-02-18 15:40:00|14063.1|14062.1|14079.4|14078.4|14081|14080|14044.9|14043.9|8733
1645199100000|2022-02-18 15:45:00|14079|14078|14059.5|14058.5|14085.2|14084.2|14043.5|14042.5|7682
1645199400000|2022-02-18 15:50:00|14057.9|14056.9|14065.2|14064.2|14074.7|14073.7|14045.7|14044.7|6653
1645199700000|2022-02-18 15:55:00|14065.1|14064.1|14058.7|14057.7|14073.9|14072.9|14047.7|14046.7|6343
1645200000000|2022-02-18 16:00:00|14059.2|14058.2|13996.7|13995.7|14059.2|14058.2|13991.6|13990.6|15939
1645200300000|2022-02-18 16:05:00|13996.6|13995.6|14003.2|14002.2|14027.9|14026.9|13992|13991|8844
1645200600000|2022-02-18 16:10:00|14002.6|14001.6|14018.1|14017.1|14022.5|14021.5|13986.4|13985.4|7582
1645200900000|2022-02-18 16:15:00|14018|14017|14040.5|14039.5|14041.7|14040.7|14002.6|14001.6|7951
1645201200000|2022-02-18 16:20:00|14040.2|14039.2|14045.9|14044.9|14063|14062|14038.5|14037.5|7347
1645201500000|2022-02-18 16:25:00|14045.7|14044.7|14042.4|14041.4|14064.5|14063.5|14039|14038|5230
1645201800000|2022-02-18 16:30:00|14042.2|14041.2|14037.4|14036.4|14061.1|14060.1|14027.9|14026.9|6794
1645202100000|2022-02-18 16:35:00|14037.7|14036.7|14059.7|14058.7|14073.9|14072.9|14028.7|14027.7|5823
1645202400000|2022-02-18 16:40:00|14059.5|14058.5|14041.5|14040.5|14071.2|14070.2|14038.5|14037.5|5293
1645202700000|2022-02-18 16:45:00|14041.4|14040.4|14024.6|14023.6|14060.2|14059.2|14021.5|14020.5|5261
1645203000000|2022-02-18 16:50:00|14025.2|14024.2|14006.5|14005.5|14031.1|14030.1|14000.7|13999.7|5745
1645203300000|2022-02-18 16:55:00|14006.6|14005.6|13984.9|13983.9|14015|14014|13971.2|13970.2|7455
1645203600000|2022-02-18 17:00:00|13984.5|13983.5|13984.7|13983.7|13996.1|13995.1|13977.4|13976.4|5070
1645203900000|2022-02-18 17:05:00|13984.6|13983.6|14023.4|14022.4|14023.7|14022.7|13984.6|13983.6|5853
1645204200000|2022-02-18 17:10:00|14023.5|14022.5|14024|14023|14036.7|14035.7|14017.7|14016.7|5036
1645204500000|2022-02-18 17:15:00|14023.9|14022.9|14045|14044|14065.7|14064.7|14013.4|14012.4|7785
1645204800000|2022-02-18 17:20:00|14044.7|14043.7|14017.7|14016.7|14053.6|14052.6|14017.6|14016.6|4815
1645205100000|2022-02-18 17:25:00|14018|14017|14020.2|14019.2|14037|14036|14017|14016|3975
1645205400000|2022-02-18 17:30:00|14019.1|14018.1|14004.6|14003.6|14041.9|14040.9|13988.4|13987.4|8599
1645205700000|2022-02-18 17:35:00|14005|14004|13964.2|13963.2|14015.2|14014.2|13955.6|13954.6|9310
1645206000000|2022-02-18 17:40:00|13965.9|13964.9|13959.4|13958.4|13987.6|13986.6|13957.6|13956.6|6121
1645206300000|2022-02-18 17:45:00|13960.1|13959.1|13965.4|13964.4|13972.1|13971.1|13952.8|13951.8|5934
1645206600000|2022-02-18 17:50:00|13964.9|13963.9|13967.3|13966.3|13980.4|13979.4|13951.4|13950.4|5736
1645206900000|2022-02-18 17:55:00|13967.4|13966.4|13955.4|13954.4|13975.5|13974.5|13952.4|13951.4|4215
1645207200000|2022-02-18 18:00:00|13955.3|13954.3|13950.1|13949.1|13966.4|13965.4|13942.9|13941.9|5652
1645207500000|2022-02-18 18:05:00|13950.3|13949.3|13953.5|13952.5|13961.9|13960.9|13938.6|13937.6|4599
1645207800000|2022-02-18 18:10:00|13953.4|13952.4|13933.9|13932.9|13955.9|13954.9|13928.4|13927.4|5865
1645208100000|2022-02-18 18:15:00|13933.6|13932.6|13926.8|13925.8|13945.8|13944.8|13917.4|13916.4|6380
1645208400000|2022-02-18 18:20:00|13926.6|13925.6|13960.1|13959.1|13964.5|13963.5|13922.4|13921.4|6211
1645208700000|2022-02-18 18:25:00|13960.3|13959.3|13943.5|13942.5|13961.4|13960.4|13935.3|13934.3|4167
1645209000000|2022-02-18 18:30:00|13943.4|13942.4|13951|13950|13958.4|13957.4|13937.4|13936.4|3865
1645209300000|2022-02-18 18:35:00|13951.1|13950.1|13990.1|13989.1|13993.1|13992.1|13942.4|13941.4|5544
1645209600000|2022-02-18 18:40:00|13989.9|13988.9|13979.9|13978.9|13992.4|13991.4|13969.6|13968.6|4075
1645209900000|2022-02-18 18:45:00|13979.4|13978.4|13998.9|13997.9|14008.4|14007.4|13978.9|13977.9|5658
1645210200000|2022-02-18 18:50:00|13998.5|13997.5|14015.6|14014.6|14020.4|14019.4|13994.4|13993.4|4258
1645210500000|2022-02-18 18:55:00|14015.5|14014.5|13999.4|13998.4|14019.6|14018.6|13998.6|13997.6|3968
1645210800000|2022-02-18 19:00:00|13999.1|13998.1|14012.9|14011.9|14026|14025|13997.9|13996.9|4644
1645211100000|2022-02-18 19:05:00|14012.8|14011.8|13998.8|13997.8|14022.3|14021.3|13992.4|13991.4|4527
1645211400000|2022-02-18 19:10:00|13998.9|13997.9|14000.6|13999.6|14007.6|14006.6|13993.5|13992.5|2653
1645211700000|2022-02-18 19:15:00|14000.5|13999.5|14037.9|14036.9|14043.1|14042.1|13994.9|13993.9|6450
1645212000000|2022-02-18 19:20:00|14038.3|14037.3|14069.6|14068.6|14072.3|14071.3|14032.3|14031.3|6124
1645212300000|2022-02-18 19:25:00|14070.1|14069.1|14094.8|14093.8|14101.3|14100.3|14061.5|14060.5|7447
1645212600000|2022-02-18 19:30:00|14094.4|14093.4|14114.9|14113.9|14139.4|14138.4|14090.9|14089.9|9775
1645212900000|2022-02-18 19:35:00|14115.1|14114.1|14093.8|14092.8|14120|14119|14088.5|14087.5|6875
1645213200000|2022-02-18 19:40:00|14094.4|14093.4|14075.6|14074.6|14096.6|14095.6|14074.9|14073.9|5525
1645213500000|2022-02-18 19:45:00|14075.4|14074.4|14062.9|14061.9|14088.6|14087.6|14059.9|14058.9|5076
1645213800000|2022-02-18 19:50:00|14063|14062|14112.8|14111.8|14113.4|14112.4|14055.4|14054.4|7431
1645214100000|2022-02-18 19:55:00|14112.3|14111.3|14116.8|14115.8|14125|14124|14095.6|14094.6|7367
1645214400000|2022-02-18 20:00:00|14116.6|14115.6|14117.4|14116.4|14154.5|14153.5|14109.8|14108.8|9416
1645214700000|2022-02-18 20:05:00|14118.6|14117.6|14100.8|14099.8|14136.6|14135.6|14084.1|14083.1|6749
1645215000000|2022-02-18 20:10:00|14100.5|14099.5|14088|14087|14122.6|14121.6|14076.1|14075.1|7278
1645215300000|2022-02-18 20:15:00|14087.9|14086.9|14036.5|14035.5|14097.6|14096.6|14031.9|14030.9|7653
1645215600000|2022-02-18 20:20:00|14036.6|14035.6|14034.9|14033.9|14052.2|14051.2|14021.3|14020.3|6999
1645215900000|2022-02-18 20:25:00|14035|14034|14025.4|14024.4|14050.3|14049.3|14020.8|14019.8|6497
1645216200000|2022-02-18 20:30:00|14025|14024|13990.4|13989.4|14025|14024|13972|13971|9768
1645216500000|2022-02-18 20:35:00|13990|13989|13995.2|13994.2|14010.3|14009.3|13977.4|13976.4|7618
1645216800000|2022-02-18 20:40:00|13995|13994|14042.9|14041.9|14048.9|14047.9|13990.7|13989.7|8117
1645217100000|2022-02-18 20:45:00|14043.3|14042.3|14043.2|14042.2|14065.5|14064.5|14016|14015|8516
1645217400000|2022-02-18 20:50:00|14042.8|14041.8|14009.9|14008.9|14049.7|14048.7|13998.8|13997.8|9202
1645217700000|2022-02-18 20:55:00|14010.8|14009.8|14015.5|14014.5|14027.3|14026.3|13994.2|13993.2|14580
1645218000000|2022-02-18 21:00:00|14016|14015|14040.7|14038.7|14050.3|14048.3|14012.2|14010.2|6508
1645218300000|2022-02-18 21:05:00|14040.5|14038.5|14026.3|14024.3|14044.4|14042.4|14024.4|14022.4|2806
1645218600000|2022-02-18 21:10:00|14026.4|14024.4|14031.4|14029.4|14031.7|14029.7|14014.4|14012.4|1538
1645218900000|2022-02-18 21:15:00|14031.9|14029.9|14037.2|14035.2|14040.3|14038.3|14028.2|14026.2|960
1645219200000|2022-02-18 21:20:00|14037|14035|14035.2|14033.2|14045.3|14043.3|14031.5|14029.5|634
1645219500000|2022-02-18 21:25:00|14035.3|14033.3|14040|14038|14041.4|14039.4|14035.3|14033.3|365
1645219800000|2022-02-18 21:30:00|14039.9|14037.9|14027.7|14025.7|14044.2|14042.2|14027.5|14025.5|801
1645220100000|2022-02-18 21:35:00|14027.5|14025.5|14022.8|14020.8|14031.3|14029.3|14018|14016|663
1645220400000|2022-02-18 21:40:00|14022.9|14020.9|14026.7|14024.7|14028.2|14026.2|14022.3|14020.3|231
1645220700000|2022-02-18 21:45:00|14025.4|14023.4|14010.5|14008.5|14025.4|14023.4|14002|14000|1152
1645221000000|2022-02-18 21:50:00|14010.4|14008.4|14012.7|14010.7|14017.2|14015.2|14004.4|14002.4|472
1645221300000|2022-02-18 21:55:00|14013.5|14011.5|14005.5|14000.5|14014.9|14012.9|13996.3|13994.3|547
1645398000000|2022-02-20 23:00:00|13939.5|13937.5|13885|13883|13965.3|13963.3|13852.3|13850.3|4452
1645398300000|2022-02-20 23:05:00|13884.7|13882.7|13886.2|13884.2|13906.9|13904.9|13871.7|13869.7|1390
1645398600000|2022-02-20 23:10:00|13886.5|13884.5|13884.8|13882.8|13888.7|13886.7|13858.3|13856.3|1827
1645398900000|2022-02-20 23:15:00|13884.9|13882.9|13889.9|13887.9|13890.2|13888.2|13868.7|13866.7|750
1645399200000|2022-02-20 23:20:00|13890|13888|13870.8|13868.8|13896.3|13894.3|13863.5|13861.5|996
1645399500000|2022-02-20 23:25:00|13870.9|13868.9|13867.3|13865.3|13883.5|13881.5|13864.5|13862.5|660
1645399800000|2022-02-20 23:30:00|13867.2|13865.2|13879.4|13877.4|13881|13879|13856.4|13854.4|924
1645400100000|2022-02-20 23:35:00|13879.3|13877.3|13884.5|13882.5|13886.3|13884.3|13874.7|13872.7|572
1645400400000|2022-02-20 23:40:00|13884.4|13882.4|13874.3|13872.3|13885.8|13883.8|13866.5|13864.5|533
1645400700000|2022-02-20 23:45:00|13874.4|13872.4|13865.8|13863.8|13876.3|13874.3|13860|13858|571
1645401000000|2022-02-20 23:50:00|13865.5|13863.5|13865|13863|13873|13871|13863|13861|341
1645401300000|2022-02-20 23:55:00|13864.9|13862.9|13863.9|13861.9|13874.2|13872.2|13858.5|13856.5|444
1645401600000|2022-02-21 00:00:00|13863.8|13861.8|13827.2|13825.2|13866.4|13864.4|13821.2|13819.2|1930
1645401900000|2022-02-21 00:05:00|13827.3|13825.3|13838.2|13836.2|13851.5|13849.5|13821.2|13819.2|1286
1645402200000|2022-02-21 00:10:00|13838|13836|13864.3|13862.3|13865.7|13863.7|13834.7|13832.7|1088
1645402500000|2022-02-21 00:15:00|13863.9|13861.9|13864.4|13862.4|13865.4|13863.4|13855.5|13853.5|546
1645402800000|2022-02-21 00:20:00|13864.3|13862.3|13853.7|13851.7|13864.3|13862.3|13849.4|13847.4|357
1645403100000|2022-02-21 00:25:00|13853.5|13851.5|13854.9|13852.9|13859.3|13857.3|13845.5|13843.5|656
1645403400000|2022-02-21 00:30:00|13855.4|13853.4|13868.3|13866.3|13869.2|13867.2|13849.8|13847.8|484
1645403700000|2022-02-21 00:35:00|13868.2|13866.2|13855.4|13853.4|13868.2|13866.2|13848.2|13846.2|664
1645404000000|2022-02-21 00:40:00|13855.5|13853.5|13864.9|13862.9|13866|13864|13849.9|13847.9|435
1645404300000|2022-02-21 00:45:00|13865|13863|13863|13861|13870.9|13868.9|13856|13854|324
1645404600000|2022-02-21 00:50:00|13862.9|13860.9|13960.8|13958.8|13964|13962|13862.3|13860.3|3950
1645404900000|2022-02-21 00:55:00|13960.7|13958.7|13977.3|13975.3|13996.3|13994.3|13943.7|13941.7|3308
1645405200000|2022-02-21 01:00:00|13976.7|13974.7|13943.5|13941.5|13985|13983|13935.7|13933.7|2222
1645405500000|2022-02-21 01:05:00|13943.8|13941.8|14001.8|13999.8|14002.5|14000.5|13943.8|13941.8|1713
1645405800000|2022-02-21 01:10:00|14001.7|13999.7|14015.2|14013.2|14035.2|14033.2|13993.7|13991.7|2138
1645406100000|2022-02-21 01:15:00|14014.5|14012.5|14026.9|14024.9|14027|14025|14000.3|13998.3|1300
1645406400000|2022-02-21 01:20:00|14026.7|14024.7|14042|14040|14058|14056|14004.7|14002.7|1522
1645406700000|2022-02-21 01:25:00|14042.8|14040.8|14029.2|14027.2|14048.3|14046.3|14028.9|14026.9|1138
1645407000000|2022-02-21 01:30:00|14028.2|14026.2|14047|14045|14068|14066|14025.5|14023.5|1411
1645407300000|2022-02-21 01:35:00|14046.9|14044.9|14086.7|14084.7|14096.4|14094.4|14042.8|14040.8|2108
1645407600000|2022-02-21 01:40:00|14086.8|14084.8|14074.5|14072.5|14087.4|14085.4|14071.7|14069.7|869
1645407900000|2022-02-21 01:45:00|14074.9|14072.9|14069.9|14067.9|14078.4|14076.4|14065.2|14063.2|824
1645408200000|2022-02-21 01:50:00|14070.4|14068.4|14067.4|14065.4|14075.4|14073.4|14064.4|14062.4|480
1645408500000|2022-02-21 01:55:00|14066.5|14064.5|14069.5|14067.5|14077.7|14075.7|14062.9|14060.9|435
1645408800000|2022-02-21 02:00:00|14070.2|14068.2|14078.7|14076.7|14079.3|14077.3|14066.3|14064.3|509
1645409100000|2022-02-21 02:05:00|14078.5|14076.5|14074.8|14072.8|14078.7|14076.7|14068.8|14066.8|245
1645409400000|2022-02-21 02:10:00|14074.9|14072.9|14066.7|14064.7|14076.8|14074.8|14066|14064|258
1645409700000|2022-02-21 02:15:00|14066.5|14064.5|14068.3|14066.3|14074.4|14072.4|14063.9|14061.9|355
1645410000000|2022-02-21 02:20:00|14068.4|14066.4|14062.4|14060.4|14072.2|14070.2|14058.5|14056.5|396
1645410300000|2022-02-21 02:25:00|14062.5|14060.5|14060.2|14058.2|14065.9|14063.9|14059.9|14057.9|206
1645410600000|2022-02-21 02:30:00|14060.3|14058.3|14085.9|14083.9|14085.9|14083.9|14060.2|14058.2|596
1645410900000|2022-02-21 02:35:00|14086.3|14084.3|14070.9|14068.9|14086.4|14084.4|14070.5|14068.5|323
1645411200000|2022-02-21 02:40:00|14071|14069|14067.2|14065.2|14072.2|14070.2|14064|14062|281
1645411500000|2022-02-21 02:45:00|14067|14065|14084|14082|14085.9|14083.9|14065.8|14063.8|432
1645411800000|2022-02-21 02:50:00|14083.9|14081.9|14080|14078|14085.8|14083.8|14078.7|14076.7|336
1645412100000|2022-02-21 02:55:00|14080.4|14078.4|14073.9|14071.9|14086.8|14084.8|14070.8|14068.8|508
1645412400000|2022-02-21 03:00:00|14074|14072|14083.8|14081.8|14084.2|14082.2|14070.7|14068.7|635
1645412700000|2022-02-21 03:05:00|14083.9|14081.9|14075.5|14073.5|14085|14083|14074.7|14072.7|192
1645413000000|2022-02-21 03:10:00|14075.4|14073.4|14068.2|14066.2|14076.4|14074.4|14066.8|14064.8|327
1645413300000|2022-02-21 03:15:00|14068.3|14066.3|14061.7|14059.7|14070.7|14068.7|14058.3|14056.3|282
1645413600000|2022-02-21 03:20:00|14061.5|14059.5|14069.3|14067.3|14069.5|14067.5|14058.7|14056.7|283
1645413900000|2022-02-21 03:25:00|14069.2|14067.2|14065.5|14063.5|14070.3|14068.3|14061.4|14059.4|214
1645414200000|2022-02-21 03:30:00|14065.7|14063.7|14024.7|14022.7|14069.3|14067.3|14016|14014|1504
1645414500000|2022-02-21 03:35:00|14024.9|14022.9|14038.7|14036.7|14045.5|14043.5|14024.9|14022.9|697
1645414800000|2022-02-21 03:40:00|14037.4|14035.4|14043.9|14041.9|14045.8|14043.8|14034.8|14032.8|301
1645415100000|2022-02-21 03:45:00|14044|14042|14037|14035|14044|14042|14030.2|14028.2|312
1645415400000|2022-02-21 03:50:00|14036.9|14034.9|14030.3|14028.3|14036.9|14034.9|14028|14026|285
1645415700000|2022-02-21 03:55:00|14030.5|14028.5|14028.9|14026.9|14037.2|14035.2|14028.5|14026.5|346
1645416000000|2022-02-21 04:00:00|14028.2|14026.2|14032.3|14030.3|14035.5|14033.5|14021|14019|486
1645416300000|2022-02-21 04:05:00|14032.4|14030.4|14035.2|14033.2|14039|14037|14032.2|14030.2|198
1645416600000|2022-02-21 04:10:00|14034.4|14032.4|14034|14032|14040.5|14038.5|14030.7|14028.7|296
1645416900000|2022-02-21 04:15:00|14033|14031|14041.2|14039.2|14044.7|14042.7|14032.8|14030.8|319
1645417200000|2022-02-21 04:20:00|14040.9|14038.9|14040.2|14038.2|14040.9|14038.9|14033|14031|146
1645417500000|2022-02-21 04:25:00|14040.3|14038.3|14047.3|14045.3|14050.9|14048.9|14038.4|14036.4|369
1645417800000|2022-02-21 04:30:00|14047.2|14045.2|14059.3|14057.3|14063.5|14061.5|14046.5|14044.5|564
1645418100000|2022-02-21 04:35:00|14059.2|14057.2|14060.3|14058.3|14061.4|14059.4|14051.9|14049.9|225
1645418400000|2022-02-21 04:40:00|14060.4|14058.4|14057.8|14055.8|14065.7|14063.7|14055.4|14053.4|281
1645418700000|2022-02-21 04:45:00|14057.5|14055.5|14059.3|14057.3|14062.5|14060.5|14057|14055|130
1645419000000|2022-02-21 04:50:00|14059.4|14057.4|14072.3|14070.3|14074|14072|14059.3|14057.3|344
1645419300000|2022-02-21 04:55:00|14072.2|14070.2|14069.9|14067.9|14076.2|14074.2|14067.2|14065.2|241
1645419600000|2022-02-21 05:00:00|14069.8|14067.8|14069.3|14067.3|14071.7|14069.7|14064|14062|271
1645419900000|2022-02-21 05:05:00|14069|14067|14061.9|14059.9|14069|14067|14059.5|14057.5|252
1645420200000|2022-02-21 05:10:00|14061.8|14059.8|14062|14060|14066.4|14064.4|14060.3|14058.3|224
1645420500000|2022-02-21 05:15:00|14062.2|14060.2|14083.4|14081.4|14085.5|14083.5|14059|14057|1043
1645420800000|2022-02-21 05:20:00|14083.7|14081.7|14079.9|14077.9|14084.9|14082.9|14077.7|14075.7|559
1645421100000|2022-02-21 05:25:00|14079.8|14077.8|14085.2|14083.2|14087.8|14085.8|14077.4|14075.4|413
1645421400000|2022-02-21 05:30:00|14085|14083|14070.2|14068.2|14086.9|14084.9|14065.5|14063.5|487
1645421700000|2022-02-21 05:35:00|14070|14068|14074|14072|14074.7|14072.7|14068.4|14066.4|223
1645422000000|2022-02-21 05:40:00|14073.9|14071.9|14074.2|14072.2|14078|14076|14066.4|14064.4|278
1645422300000|2022-02-21 05:45:00|14074|14072|14067.9|14065.9|14075.9|14073.9|14067|14065|258
1645422600000|2022-02-21 05:50:00|14068.3|14066.3|14073.7|14071.7|14074|14072|14062.3|14060.3|608
1645422900000|2022-02-21 05:55:00|14073.3|14071.3|14072.4|14070.4|14074.8|14072.8|14068.4|14066.4|160
1645423200000|2022-02-21 06:00:00|14072.5|14070.5|14085.9|14083.9|14086|14084|14070.5|14068.5|470
1645423500000|2022-02-21 06:05:00|14085.8|14083.8|14084.9|14082.9|14087.3|14085.3|14083.2|14081.2|256
1645423800000|2022-02-21 06:10:00|14084.8|14082.8|14093|14091|14099|14097|14077.8|14075.8|983
1645424100000|2022-02-21 06:15:00|14092.9|14090.9|14078.9|14076.9|14093.9|14091.9|14078.9|14076.9|684
1645424400000|2022-02-21 06:20:00|14079|14077|14077.2|14075.2|14080.3|14078.3|14076.7|14074.7|190
1645424700000|2022-02-21 06:25:00|14077.3|14075.3|14083.5|14081.5|14083.5|14081.5|14077.3|14075.3|167
1645425000000|2022-02-21 06:30:00|14083.4|14081.4|14093.8|14091.8|14100.2|14098.2|14083.4|14081.4|613
1645425300000|2022-02-21 06:35:00|14094.3|14092.3|14116|14114|14116.3|14114.3|14094.2|14092.2|932
1645425600000|2022-02-21 06:40:00|14116.2|14114.2|14113.3|14111.3|14120.3|14118.3|14109.8|14107.8|497
1645425900000|2022-02-21 06:45:00|14114.2|14112.2|14138.3|14136.3|14141.9|14139.9|14114.2|14112.2|1001
1645426200000|2022-02-21 06:50:00|14138|14136|14145.7|14143.7|14151.7|14149.7|14134.9|14132.9|982
1645426500000|2022-02-21 06:55:00|14146|14144|14134.3|14132.3|14146.8|14144.8|14132.7|14130.7|448
1645426800000|2022-02-21 07:00:00|14133.8|14131.8|14135.5|14133.5|14148.5|14146.5|14131.2|14129.2|701
1645427100000|2022-02-21 07:05:00|14135.7|14133.7|14145.4|14143.4|14148.2|14146.2|14134.5|14132.5|587
1645427400000|2022-02-21 07:10:00|14145.5|14143.5|14139.8|14137.8|14146.5|14144.5|14132|14130|542
1645427700000|2022-02-21 07:15:00|14139.7|14137.7|14144.5|14142.5|14145.7|14143.7|14128.4|14126.4|694
1645428000000|2022-02-21 07:20:00|14144.9|14142.9|14148.3|14146.3|14168.8|14166.8|14142.4|14140.4|1844
1645428300000|2022-02-21 07:25:00|14148|14146|14138.7|14136.7|14148.8|14146.8|14133.4|14131.4|783
1645428600000|2022-02-21 07:30:00|14138.8|14136.8|14120.5|14118.5|14152.3|14150.3|14117.4|14115.4|1280
1645428900000|2022-02-21 07:35:00|14121|14119|14109.4|14107.4|14131.4|14129.4|14107.5|14105.5|1036
1645429200000|2022-02-21 07:40:00|14109.9|14107.9|14112.7|14110.7|14116.2|14114.2|14107|14105|653
1645429500000|2022-02-21 07:45:00|14112.8|14110.8|14115.3|14113.3|14131.2|14129.2|14111.2|14109.2|778
1645429800000|2022-02-21 07:50:00|14115.4|14113.4|14102.9|14100.9|14120.5|14118.5|14101.7|14099.7|729
1645430100000|2022-02-21 07:55:00|14103.2|14101.2|14106.4|14104.4|14119.2|14117.2|14100.4|14098.4|1180
1645430400000|2022-02-21 08:00:00|14106.3|14104.3|14103.4|14101.4|14113.7|14111.7|14094|14092|1285
1645430700000|2022-02-21 08:05:00|14103.5|14101.5|14110.4|14108.4|14119.8|14117.8|14102.9|14100.9|932
1645431000000|2022-02-21 08:10:00|14110.5|14108.5|14107|14105|14116.4|14114.4|14101.4|14099.4|546
1645431300000|2022-02-21 08:15:00|14111.5|14109.5|14106.2|14104.2|14118.7|14116.7|14102.7|14100.7|789
1645431600000|2022-02-21 08:20:00|14106.3|14104.3|14102.7|14100.7|14115.5|14113.5|14102.7|14100.7|491
1645431900000|2022-02-21 08:25:00|14102.5|14100.5|14104.4|14102.4|14112.5|14110.5|14100.5|14098.5|454
1645432200000|2022-02-21 08:30:00|14104.5|14102.5|14106.9|14104.9|14119.8|14117.8|14103.8|14101.8|573
1645432500000|2022-02-21 08:35:00|14107.2|14105.2|14065.2|14063.2|14107.2|14105.2|14036.9|14034.9|3784
1645432800000|2022-02-21 08:40:00|14065.5|14063.5|14045.9|14043.9|14067|14065|14040.4|14038.4|1264
1645433100000|2022-02-21 08:45:00|14046|14044|14055.5|14053.5|14062.3|14060.3|14045|14043|767
1645433400000|2022-02-21 08:50:00|14056.2|14054.2|14052|14050|14065.3|14063.3|14050.3|14048.3|691
1645433700000|2022-02-21 08:55:00|14051.9|14049.9|14048.7|14046.7|14056.3|14054.3|14039.2|14037.2|935
1645434000000|2022-02-21 09:00:00|14049.7|14047.7|14016.5|14014.5|14052.7|14050.7|14007.9|14005.9|1575
1645434300000|2022-02-21 09:05:00|14016.7|14014.7|14009.2|14007.2|14019.2|14017.2|14007.2|14005.2|1123
1645434600000|2022-02-21 09:10:00|14009|14007|14014.8|14012.8|14021.2|14019.2|13997.8|13995.8|1228
1645434900000|2022-02-21 09:15:00|14014.9|14012.9|14014.4|14012.4|14020.3|14018.3|14008.4|14006.4|543
1645435200000|2022-02-21 09:20:00|14014.5|14012.5|14023.5|14021.5|14024.3|14022.3|14008.2|14006.2|535
1645435500000|2022-02-21 09:25:00|14023.9|14021.9|14021.8|14019.8|14030|14028|14018|14016|750
1645435800000|2022-02-21 09:30:00|14022.4|14020.4|14026.8|14024.8|14030.5|14028.5|14021.5|14019.5|276
1645436100000|2022-02-21 09:35:00|14027|14025|14021.7|14019.7|14031|14029|14021|14019|317
1645436400000|2022-02-21 09:40:00|14021.5|14019.5|14028.8|14026.8|14034.9|14032.9|14019.5|14017.5|536
1645436700000|2022-02-21 09:45:00|14029.2|14027.2|14023|14021|14029.9|14027.9|14019.8|14017.8|352
1645437000000|2022-02-21 09:50:00|14023.5|14021.5|14009.4|14007.4|14024.5|14022.5|14006.7|14004.7|500
1645437300000|2022-02-21 09:55:00|14009.3|14007.3|13988.5|13986.5|14012.4|14010.4|13977.8|13975.8|1515
1645437600000|2022-02-21 10:00:00|13988.7|13986.7|13985.3|13983.3|13988.9|13986.9|13973.5|13971.5|950
1645437900000|2022-02-21 10:05:00|13986.8|13984.8|13995.5|13993.5|14004.2|14002.2|13983.8|13981.8|910
1645438200000|2022-02-21 10:10:00|13995.7|13993.7|13986.3|13984.3|14000.4|13998.4|13980.9|13978.9|557
1645438500000|2022-02-21 10:15:00|13986.7|13984.7|13976.9|13974.9|13989.2|13987.2|13974.9|13972.9|446
1645438800000|2022-02-21 10:20:00|13977.4|13975.4|13980.8|13978.8|13989.4|13987.4|13975.2|13973.2|600
1645439100000|2022-02-21 10:25:00|13980.7|13978.7|13970.3|13968.3|13983.7|13981.7|13970|13968|768
1645439400000|2022-02-21 10:30:00|13970.4|13968.4|13978.8|13976.8|13983.7|13981.7|13968.4|13966.4|386
1645439700000|2022-02-21 10:35:00|13978|13976|13985.2|13983.2|13988.4|13986.4|13976.8|13974.8|473
1645440000000|2022-02-21 10:40:00|13985.3|13983.3|13998.9|13996.9|14004.7|14002.7|13983.5|13981.5|882
1645440300000|2022-02-21 10:45:00|13998.5|13996.5|13986.2|13984.2|14001.2|13999.2|13985.3|13983.3|582
1645440600000|2022-02-21 10:50:00|13986.5|13984.5|13986.8|13984.8|13988.5|13986.5|13979.4|13977.4|398
1645440900000|2022-02-21 10:55:00|13986.9|13984.9|13989.5|13987.5|13994.7|13992.7|13984.2|13982.2|323
1645441200000|2022-02-21 11:00:00|13989.4|13987.4|13998.5|13996.5|14002.2|14000.2|13984.2|13982.2|403
1645441500000|2022-02-21 11:05:00|13998.4|13996.4|13985.4|13983.4|13998.8|13996.8|13982.5|13980.5|760
1645441800000|2022-02-21 11:10:00|13985.5|13983.5|13992.7|13990.7|13999.2|13997.2|13982.7|13980.7|537
1645442100000|2022-02-21 11:15:00|13992.5|13990.5|13992.9|13990.9|13998.4|13996.4|13972.5|13970.5|1114
1645442400000|2022-02-21 11:20:00|13993|13991|13985.9|13983.9|13994.8|13992.8|13974.5|13972.5|959
1645442700000|2022-02-21 11:25:00|13986|13984|13944.7|13942.7|13989|13987|13937.8|13935.8|1940
1645443000000|2022-02-21 11:30:00|13944.8|13942.8|13948.9|13946.9|13954.8|13952.8|13944.7|13942.7|586
1645443300000|2022-02-21 11:35:00|13949|13947|13949.8|13947.8|13957.5|13955.5|13945|13943|876
1645443600000|2022-02-21 11:40:00|13949.7|13947.7|13904.8|13902.8|13949.7|13947.7|13894.2|13892.2|3188
1645443900000|2022-02-21 11:45:00|13905.2|13903.2|13911.3|13909.3|13920.5|13918.5|13902.8|13900.8|960
1645444200000|2022-02-21 11:50:00|13911.4|13909.4|13922.7|13920.7|13926.9|13924.9|13905.5|13903.5|672
1645444500000|2022-02-21 11:55:00|13921.2|13919.2|13936.3|13934.3|13939.9|13937.9|13920.2|13918.2|822
1645444800000|2022-02-21 12:00:00|13935.5|13933.5|13930.3|13928.3|13938|13936|13924.2|13922.2|614
1645445100000|2022-02-21 12:05:00|13929.3|13927.3|13918.2|13916.2|13935.2|13933.2|13917.9|13915.9|512
1645445400000|2022-02-21 12:10:00|13918|13916|13916.8|13914.8|13934.4|13932.4|13913.8|13911.8|773
1645445700000|2022-02-21 12:15:00|13916.5|13914.5|13883.9|13881.9|13919|13917|13877|13875|1771
1645446000000|2022-02-21 12:20:00|13884|13882|13895|13893|13898.2|13896.2|13877.7|13875.7|1088
1645446300000|2022-02-21 12:25:00|13894.9|13892.9|13905.2|13903.2|13908.4|13906.4|13891.4|13889.4|869
1645446600000|2022-02-21 12:30:00|13904.3|13902.3|13900|13898|13905.4|13903.4|13889.5|13887.5|933
1645446900000|2022-02-21 12:35:00|13899.9|13897.9|13901.5|13899.5|13905.5|13903.5|13897.4|13895.4|368
1645447200000|2022-02-21 12:40:00|13901.7|13899.7|13861|13859|13902.9|13900.9|13835.5|13833.5|2536
1645447500000|2022-02-21 12:45:00|13860.3|13858.3|13851.4|13849.4|13872.2|13870.2|13847|13845|1843
1645447800000|2022-02-21 12:50:00|13851.5|13849.5|13865.4|13863.4|13865.9|13863.9|13836.9|13834.9|1906
1645448100000|2022-02-21 12:55:00|13865.5|13863.5|13869.9|13867.9|13879.4|13877.4|13858.9|13856.9|1367
1645448400000|2022-02-21 13:00:00|13869.2|13867.2|13868.4|13866.4|13886.5|13884.5|13866.5|13864.5|1129
1645448700000|2022-02-21 13:05:00|13868|13866|13858.8|13856.8|13870.7|13868.7|13852|13850|1209
1645449000000|2022-02-21 13:10:00|13859.3|13857.3|13861|13859|13866.2|13864.2|13847.5|13845.5|1049
1645449300000|2022-02-21 13:15:00|13860.9|13858.9|13810.3|13808.3|13863.7|13861.7|13808.3|13806.3|2674
1645449600000|2022-02-21 13:20:00|13810.4|13808.4|13810.8|13808.8|13818.4|13816.4|13786.3|13784.3|3788
1645449900000|2022-02-21 13:25:00|13811.3|13809.3|13811.2|13809.2|13825.2|13823.2|13810|13808|1631
1645450200000|2022-02-21 13:30:00|13810.9|13808.9|13807.8|13805.8|13814.3|13812.3|13792.2|13790.2|1618
1645450500000|2022-02-21 13:35:00|13807.3|13805.3|13825.8|13823.8|13836.8|13834.8|13807|13805|2301
1645450800000|2022-02-21 13:40:00|13825.9|13823.9|13821.4|13819.4|13836|13834|13821|13819|1192
1645451100000|2022-02-21 13:45:00|13821.5|13819.5|13824.4|13822.4|13834.5|13832.5|13820.2|13818.2|1011
1645451400000|2022-02-21 13:50:00|13824.5|13822.5|13812.7|13810.7|13836|13834|13810.8|13808.8|1215
1645451700000|2022-02-21 13:55:00|13812.5|13810.5|13845.7|13843.7|13879.4|13877.4|13804.7|13802.7|6926
1645452000000|2022-02-21 14:00:00|13845.2|13843.2|13847.4|13845.4|13851.7|13849.7|13832.3|13830.3|1284
1645452300000|2022-02-21 14:05:00|13847|13845|13857.4|13855.4|13865.2|13863.2|13837.8|13835.8|2264
1645452600000|2022-02-21 14:10:00|13857.3|13855.3|13861.7|13859.7|13863.3|13861.3|13836|13834|2005
1645452900000|2022-02-21 14:15:00|13861.8|13859.8|13873.3|13871.3|13876|13874|13854.3|13852.3|1909
1645453200000|2022-02-21 14:20:00|13873.4|13871.4|13889.2|13887.2|13901.4|13899.4|13873.4|13871.4|2392
1645453500000|2022-02-21 14:25:00|13889|13887|13874.2|13872.2|13892.2|13890.2|13873.9|13871.9|1064
1645453800000|2022-02-21 14:30:00|13873.7|13872.7|13873.7|13872.7|13894.3|13893.3|13872.4|13871.4|2588
1645454100000|2022-02-21 14:35:00|13873.8|13872.8|13849.7|13848.7|13873.8|13872.8|13839.5|13838.5|3246
1645454400000|2022-02-21 14:40:00|13849.8|13848.8|13831.3|13830.3|13857.3|13856.3|13823.8|13822.8|2258
1645454700000|2022-02-21 14:45:00|13831.5|13830.5|13830.4|13829.4|13839.9|13838.9|13817.9|13816.9|2035
1645455000000|2022-02-21 14:50:00|13830.5|13829.5|13839.2|13838.2|13865.3|13864.3|13814|13813|3534
1645455300000|2022-02-21 14:55:00|13839|13838|13840.7|13839.7|13844.4|13843.4|13830.5|13829.5|1445
1645455600000|2022-02-21 15:00:00|13840.2|13839.2|13848.3|13847.3|13854.5|13853.5|13824.2|13823.2|2092
1645455900000|2022-02-21 15:05:00|13848.4|13847.4|13869.3|13868.3|13869.8|13868.8|13844.2|13843.2|2090
1645456200000|2022-02-21 15:10:00|13869.2|13868.2|13863.5|13862.5|13874.7|13873.7|13858.9|13857.9|1529
1645456500000|2022-02-21 15:15:00|13863.7|13862.7|13875.5|13874.5|13884.2|13883.2|13863.7|13862.7|2008
1645456800000|2022-02-21 15:20:00|13875.4|13874.4|13858.9|13857.9|13878.2|13877.2|13857.4|13856.4|1510
1645457100000|2022-02-21 15:25:00|13859|13858|13868.7|13867.7|13881.2|13880.2|13841.4|13840.4|2581
1645457400000|2022-02-21 15:30:00|13868.3|13867.3|13864.5|13863.5|13877.3|13876.3|13862.9|13861.9|1175
1645457700000|2022-02-21 15:35:00|13864.7|13863.7|13860.9|13859.9|13870.5|13869.5|13855.4|13854.4|1108
1645458000000|2022-02-21 15:40:00|13860.8|13859.8|13860.4|13859.4|13868.4|13867.4|13852.8|13851.8|1067
1645458300000|2022-02-21 15:45:00|13860.5|13859.5|13812.9|13811.9|13867.4|13866.4|13798.9|13797.9|3126
1645458600000|2022-02-21 15:50:00|13813|13812|13828.8|13827.8|13833|13832|13806.5|13805.5|1583
1645458900000|2022-02-21 15:55:00|13828.7|13827.7|13830.5|13829.5|13836.8|13835.8|13821.9|13820.9|996
1645459200000|2022-02-21 16:00:00|13830.7|13829.7|13820.9|13819.9|13830.8|13829.8|13816.7|13815.7|1212
1645459500000|2022-02-21 16:05:00|13821|13820|13825.7|13824.7|13832.7|13831.7|13817.7|13816.7|796
1645459800000|2022-02-21 16:10:00|13825.5|13824.5|13825|13824|13831.3|13830.3|13812.4|13811.4|975
1645460100000|2022-02-21 16:15:00|13825.2|13824.2|13810|13809|13825.3|13824.3|13807.9|13806.9|1218
1645460400000|2022-02-21 16:20:00|13809.9|13808.9|13808.7|13807.7|13819.9|13818.9|13802.7|13801.7|1043
1645460700000|2022-02-21 16:25:00|13808.5|13807.5|13793.3|13792.3|13813.9|13812.9|13787.8|13786.8|1587
1645461000000|2022-02-21 16:30:00|13793.4|13792.4|13803.7|13802.7|13805.3|13804.3|13791.9|13790.9|1395
1645461300000|2022-02-21 16:35:00|13803.9|13802.9|13806.2|13805.2|13814.4|13813.4|13800.2|13799.2|1269
1645461600000|2022-02-21 16:40:00|13805.8|13804.8|13808|13807|13809|13808|13801.8|13800.8|599
1645461900000|2022-02-21 16:45:00|13808.4|13807.4|13810|13809|13815.8|13814.8|13807.8|13806.8|528
1645462200000|2022-02-21 16:50:00|13809.4|13808.4|13800.3|13799.3|13809.4|13808.4|13793|13792|1039
1645462500000|2022-02-21 16:55:00|13800.5|13799.5|13778.5|13777.5|13801.4|13800.4|13761.2|13760.2|2461
1645462800000|2022-02-21 17:00:00|13779.3|13778.3|13778.5|13777.5|13792.7|13791.7|13774.3|13773.3|966
1645463100000|2022-02-21 17:05:00|13778.7|13777.7|13780.3|13779.3|13784.4|13783.4|13775.2|13774.2|742
1645463400000|2022-02-21 17:10:00|13780|13779|13790.7|13789.7|13796.2|13795.2|13773.4|13772.4|1066
1645463700000|2022-02-21 17:15:00|13790.9|13789.9|13801.8|13800.8|13802.7|13801.7|13784.5|13783.5|560
1645464000000|2022-02-21 17:20:00|13799.9|13798.9|13782.3|13781.3|13805|13804|13762.8|13761.8|2214
1645464300000|2022-02-21 17:25:00|13782.2|13781.2|13769.9|13768.9|13790.7|13789.7|13769.5|13768.5|1075
1645464600000|2022-02-21 17:30:00|13770|13769|13786.9|13785.9|13795|13794|13768.5|13767.5|866
1645464900000|2022-02-21 17:35:00|13787|13786|13780.2|13779.2|13787.9|13786.9|13772.4|13771.4|479
1645465200000|2022-02-21 17:40:00|13779.9|13778.9|13761.7|13760.7|13780.2|13779.2|13761.7|13760.7|1011
1645465500000|2022-02-21 17:45:00|13761.9|13760.9|13763.3|13762.3|13773.2|13772.2|13761.2|13760.2|961
1645465800000|2022-02-21 17:50:00|13761.9|13760.9|13771.4|13770.4|13772.4|13771.4|13761.8|13760.8|689
1645466100000|2022-02-21 17:55:00|13770.8|13769.8|13746.4|13745.4|13771.4|13770.4|13727.4|13726.4|2289
1645466400000|2022-02-21 18:00:00|13745.9|13744.9|13724.2|13719.2|13768.5|13763.5|13706.3|13701.3|1
1645466700000|2022-02-21 18:05:00|13723.9|13718.9|13759.4|13754.4|13761.8|13756.8|13723.9|13718.9|0
1645467000000|2022-02-21 18:10:00|13758.9|13753.9|13750.7|13745.7|13758.9|13753.9|13746.7|13741.7|0
1645467300000|2022-02-21 18:15:00|13751.1|13746.1|13748.2|13743.2|13756.3|13751.3|13748.2|13743.2|0
1645467600000|2022-02-21 18:20:00|13747.8|13742.8|13731.2|13726.2|13749.1|13744.1|13731.2|13726.2|0
1645467900000|2022-02-21 18:25:00|13731.1|13726.1|13711.9|13706.9|13731.1|13726.1|13703.7|13698.7|0
1645468200000|2022-02-21 18:30:00|13711.7|13706.7|13726.1|13721.1|13728.2|13723.2|13708|13703|0
1645468500000|2022-02-21 18:35:00|13727|13722|13786.3|13781.3|13788.4|13783.4|13722.9|13717.9|0
1645468800000|2022-02-21 18:40:00|13785.9|13780.9|13733|13728|13792.4|13787.4|13733|13728|0
1645469100000|2022-02-21 18:45:00|13732.1|13727.1|13710.3|13705.3|13732.1|13727.1|13710.3|13705.3|0
1645469400000|2022-02-21 18:50:00|13712.7|13707.7|13702.7|13697.7|13715.2|13710.2|13695.6|13690.6|0
1645469700000|2022-02-21 18:55:00|13703.2|13698.2|13720.2|13715.2|13725.7|13720.7|13702.7|13697.7|0
1645470000000|2022-02-21 19:00:00|13716.4|13711.4|13731.1|13726.1|13738.2|13733.2|13713.6|13708.6|0
1645470300000|2022-02-21 19:05:00|13730.2|13725.2|13714.3|13709.3|13730.2|13725.2|13702.5|13697.5|0
1645470600000|2022-02-21 19:10:00|13714.2|13709.2|13702.7|13697.7|13722.3|13717.3|13702.6|13697.6|0
1645470900000|2022-02-21 19:15:00|13701.8|13696.8|13688.4|13683.4|13706.6|13701.6|13677|13672|0
1645471200000|2022-02-21 19:20:00|13688.9|13683.9|13690.6|13685.6|13705.5|13700.5|13686.1|13681.1|0
1645471500000|2022-02-21 19:25:00|13691.6|13686.6|13699.4|13694.4|13699.4|13694.4|13678.6|13673.6|0
1645471800000|2022-02-21 19:30:00|13699.6|13694.6|13674.9|13669.9|13709.6|13704.6|13673.8|13668.8|0
1645472100000|2022-02-21 19:35:00|13675.1|13670.1|13700.9|13695.9|13708.3|13703.3|13669.7|13664.7|0
1645472400000|2022-02-21 19:40:00|13701.4|13696.4|13706.8|13701.8|13718.8|13713.8|13696.3|13691.3|0
1645472700000|2022-02-21 19:45:00|13705.8|13700.8|13715.7|13710.7|13724.6|13719.6|13705.2|13700.2|0
1645473000000|2022-02-21 19:50:00|13715.2|13710.2|13698.5|13693.5|13716.8|13711.8|13680.6|13675.6|0
1645473300000|2022-02-21 19:55:00|13698.9|13693.9|13712.9|13707.9|13712.9|13707.9|13697.5|13692.5|0
1645473600000|2022-02-21 20:00:00|13712.7|13707.7|13698|13693|13712.8|13707.8|13692.6|13687.6|0
1645473900000|2022-02-21 20:05:00|13697.5|13692.5|13687.8|13682.8|13699.7|13694.7|13687.4|13682.4|0
1645474200000|2022-02-21 20:10:00|13688.3|13683.3|13686.8|13681.8|13690.9|13685.9|13684|13679|0
1645474500000|2022-02-21 20:15:00|13687.3|13682.3|13694.6|13689.6|13694.6|13689.6|13678.3|13673.3|0
1645474800000|2022-02-21 20:20:00|13693.7|13688.7|13679.7|13674.7|13696.4|13691.4|13679.7|13674.7|0
1645475100000|2022-02-21 20:25:00|13680.7|13675.7|13686.6|13681.6|13693.5|13688.5|13676.2|13671.2|0
1645475400000|2022-02-21 20:30:00|13686.1|13681.1|13688.7|13683.7|13701|13696|13681.9|13676.9|0
1645475700000|2022-02-21 20:35:00|13690.6|13685.6|13688.2|13683.2|13703.6|13698.6|13688.2|13683.2|0
1645476000000|2022-02-21 20:40:00|13688.6|13683.6|13683.4|13678.4|13693.1|13688.1|13681.9|13676.9|0
1645476300000|2022-02-21 20:45:00|13683.9|13678.9|13658.1|13653.1|13688.1|13683.1|13655.3|13650.3|0
1645476600000|2022-02-21 20:50:00|13658.9|13653.9|13675.6|13670.6|13676.6|13671.6|13658.9|13653.9|0
1645476900000|2022-02-21 20:55:00|13676.1|13671.1|13686.3|13681.3|13694|13689|13676.1|13671.1|0
1645477200000|2022-02-21 21:00:00|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|0
1645484400000|2022-02-21 23:00:00|13621.5|13619.5|13634.2|13632.2|13669.2|13667.2|13592.9|13590.9|5071
1645484700000|2022-02-21 23:05:00|13633.4|13631.4|13676.7|13674.7|13689.5|13687.5|13627.7|13625.7|2779
1645485000000|2022-02-21 23:10:00|13676.5|13674.5|13649|13647|13676.5|13674.5|13632.8|13630.8|1668
1645485300000|2022-02-21 23:15:00|13648.8|13646.8|13647.7|13645.7|13671.4|13669.4|13644|13642|1317
1645485600000|2022-02-21 23:20:00|13647.5|13645.5|13627.9|13625.9|13657.2|13655.2|13616.8|13614.8|1998
1645485900000|2022-02-21 23:25:00|13627.8|13625.8|13620.9|13618.9|13635.4|13633.4|13608.2|13606.2|1443
1645486200000|2022-02-21 23:30:00|13621.2|13619.2|13639.7|13637.7|13652.9|13650.9|13611.7|13609.7|1715
1645486500000|2022-02-21 23:35:00|13639.9|13637.9|13654.7|13652.7|13656.4|13654.4|13630.2|13628.2|1142
1645486800000|2022-02-21 23:40:00|13654.3|13652.3|13633.3|13631.3|13659.4|13657.4|13627|13625|907
1645487100000|2022-02-21 23:45:00|13633|13631|13665.5|13663.5|13671.8|13669.8|13628.9|13626.9|1703
1645487400000|2022-02-21 23:50:00|13665.8|13663.8|13674.3|13672.3|13687|13685|13656.9|13654.9|1432
1645487700000|2022-02-21 23:55:00|13674.5|13672.5|13690.8|13688.8|13719.8|13717.8|13670.3|13668.3|2547
1645488000000|2022-02-22 00:00:00|13691.4|13689.4|13680.9|13678.9|13698.9|13696.9|13673.9|13671.9|1065
1645488300000|2022-02-22 00:05:00|13681.8|13679.8|13671.9|13669.9|13693.7|13691.7|13665.9|13663.9|1470
1645488600000|2022-02-22 00:10:00|13671.8|13669.8|13659.3|13657.3|13682.7|13680.7|13653.7|13651.7|1096
1645488900000|2022-02-22 00:15:00|13659.2|13657.2|13686.3|13684.3|13690.5|13688.5|13644.5|13642.5|1483
1645489200000|2022-02-22 00:20:00|13686.2|13684.2|13696.3|13694.3|13706.9|13704.9|13676.3|13674.3|1229
1645489500000|2022-02-22 00:25:00|13695.5|13693.5|13702.7|13700.7|13711.8|13709.8|13687.9|13685.9|1044
1645489800000|2022-02-22 00:30:00|13702.8|13700.8|13696.9|13694.9|13724.3|13722.3|13694.4|13692.4|1395
1645490100000|2022-02-22 00:35:00|13697|13695|13705.7|13703.7|13710.4|13708.4|13691.7|13689.7|912
1645490400000|2022-02-22 00:40:00|13706.2|13704.2|13710.2|13708.2|13718.2|13716.2|13698.4|13696.4|755
1645490700000|2022-02-22 00:45:00|13709.5|13707.5|13742.9|13740.9|13746.8|13744.8|13706|13704|1412
1645491000000|2022-02-22 00:50:00|13743.2|13741.2|13728.2|13726.2|13743.9|13741.9|13727.5|13725.5|986
1645491300000|2022-02-22 00:55:00|13728.9|13726.9|13722.9|13720.9|13729.7|13727.7|13720.8|13718.8|750
1645491600000|2022-02-22 01:00:00|13722.8|13720.8|13707.3|13705.3|13726.7|13724.7|13705.2|13703.2|1167
1645491900000|2022-02-22 01:05:00|13707.5|13705.5|13715.5|13713.5|13726.9|13724.9|13695.2|13693.2|1392
1645492200000|2022-02-22 01:10:00|13715.7|13713.7|13683.4|13681.4|13722.8|13720.8|13680.7|13678.7|1099
1645492500000|2022-02-22 01:15:00|13683.3|13681.3|13692.9|13690.9|13696|13694|13674.5|13672.5|1382
1645492800000|2022-02-22 01:20:00|13693.7|13691.7|13692.8|13690.8|13699|13697|13683|13681|1023
1645493100000|2022-02-22 01:25:00|13692.7|13690.7|13706.7|13704.7|13724.4|13722.4|13688.5|13686.5|1777
1645493400000|2022-02-22 01:30:00|13706.4|13704.4|13713.9|13711.9|13718.8|13716.8|13688.8|13686.8|1290
1645493700000|2022-02-22 01:35:00|13714.3|13712.3|13746.9|13744.9|13749.4|13747.4|13705.9|13703.9|1565
1645494000000|2022-02-22 01:40:00|13747.2|13745.2|13732.4|13730.4|13747.5|13745.5|13728.7|13726.7|1043
1645494300000|2022-02-22 01:45:00|13732.3|13730.3|13703.5|13701.5|13732.9|13730.9|13699.4|13697.4|1168
1645494600000|2022-02-22 01:50:00|13703.4|13701.4|13701.8|13699.8|13714.4|13712.4|13700.5|13698.5|749
1645494900000|2022-02-22 01:55:00|13701.9|13699.9|13701.4|13699.4|13721.2|13719.2|13698.9|13696.9|724
1645495200000|2022-02-22 02:00:00|13701.3|13699.3|13703|13701|13709.3|13707.3|13678.5|13676.5|1264
1645495500000|2022-02-22 02:05:00|13702.9|13700.9|13714.3|13712.3|13719.4|13717.4|13701.7|13699.7|701
1645495800000|2022-02-22 02:10:00|13714.4|13712.4|13709.7|13707.7|13720.3|13718.3|13704.2|13702.2|511
1645496100000|2022-02-22 02:15:00|13709.5|13707.5|13710.4|13708.4|13716.8|13714.8|13703.2|13701.2|308
1645496400000|2022-02-22 02:20:00|13710.3|13708.3|13704.5|13702.5|13715.5|13713.5|13702.3|13700.3|453
1645496700000|2022-02-22 02:25:00|13704.3|13702.3|13691.9|13689.9|13707.7|13705.7|13689.9|13687.9|547
1645497000000|2022-02-22 02:30:00|13692|13690|13695.2|13693.2|13697.8|13695.8|13682.3|13680.3|689
1645497300000|2022-02-22 02:35:00|13695|13693|13693.5|13691.5|13700.4|13698.4|13678.8|13676.8|740
1645497600000|2022-02-22 02:40:00|13693.7|13691.7|13686.8|13684.8|13698.2|13696.2|13685.5|13683.5|408
1645497900000|2022-02-22 02:45:00|13686.7|13684.7|13692.9|13690.9|13699.3|13697.3|13685.7|13683.7|333
1645498200000|2022-02-22 02:50:00|13692.8|13690.8|13674.9|13672.9|13693|13691|13667.5|13665.5|923
1645498500000|2022-02-22 02:55:00|13675|13673|13685.4|13683.4|13688.9|13686.9|13673.2|13671.2|577
1645498800000|2022-02-22 03:00:00|13685.8|13683.8|13662.2|13660.2|13688.3|13686.3|13662|13660|808
1645499100000|2022-02-22 03:05:00|13662.7|13660.7|13662.9|13660.9|13670.8|13668.8|13654.7|13652.7|847
1645499400000|2022-02-22 03:10:00|13663|13661|13655.2|13653.2|13666.2|13664.2|13654.3|13652.3|594
1645499700000|2022-02-22 03:15:00|13654.8|13652.8|13654.2|13652.2|13663.4|13661.4|13650.3|13648.3|751
1645500000000|2022-02-22 03:20:00|13653.7|13651.7|13668.8|13666.8|13676.5|13674.5|13651.3|13649.3|877
1645500300000|2022-02-22 03:25:00|13668.9|13666.9|13664.4|13662.4|13671.8|13669.8|13660.5|13658.5|509
1645500600000|2022-02-22 03:30:00|13663.9|13661.9|13660.4|13658.4|13669.2|13667.2|13656.4|13654.4|462
1645500900000|2022-02-22 03:35:00|13660.5|13658.5|13661.7|13659.7|13661.9|13659.9|13655.8|13653.8|371
1645501200000|2022-02-22 03:40:00|13661.8|13659.8|13674|13672|13674.8|13672.8|13658.9|13656.9|614
1645501500000|2022-02-22 03:45:00|13674.2|13672.2|13674.5|13672.5|13678.8|13676.8|13670.3|13668.3|811
1645501800000|2022-02-22 03:50:00|13674.7|13672.7|13679.9|13677.9|13685.3|13683.3|13672.7|13670.7|546
1645502100000|2022-02-22 03:55:00|13680|13678|13674.8|13672.8|13680|13678|13672.8|13670.8|517
1645502400000|2022-02-22 04:00:00|13674.9|13672.9|13688.8|13686.8|13698.3|13696.3|13674.9|13672.9|922
1645502700000|2022-02-22 04:05:00|13688.5|13686.5|13703.7|13701.7|13705.4|13703.4|13686.9|13684.9|547
1645503000000|2022-02-22 04:10:00|13703.5|13701.5|13701.4|13699.4|13706|13704|13695.4|13693.4|403
1645503300000|2022-02-22 04:15:00|13701.7|13699.7|13699.7|13697.7|13707.2|13705.2|13697|13695|513
1645503600000|2022-02-22 04:20:00|13699.4|13697.4|13698.9|13696.9|13703.4|13701.4|13696.5|13694.5|246
1645503900000|2022-02-22 04:25:00|13697.2|13695.2|13708.3|13706.3|13711.9|13709.9|13695.3|13693.3|563
1645504200000|2022-02-22 04:30:00|13708.8|13706.8|13711.8|13709.8|13713.9|13711.9|13705.3|13703.3|417
1645504500000|2022-02-22 04:35:00|13711.7|13709.7|13701.9|13699.9|13712|13710|13700.7|13698.7|380
1645504800000|2022-02-22 04:40:00|13701.8|13699.8|13702.7|13700.7|13707|13705|13697.8|13695.8|372
1645505100000|2022-02-22 04:45:00|13702.8|13700.8|13697.9|13695.9|13706|13704|13695.9|13693.9|338
1645505400000|2022-02-22 04:50:00|13697.8|13695.8|13701.5|13699.5|13705.3|13703.3|13696|13694|226
1645505700000|2022-02-22 04:55:00|13702.2|13700.2|13701.2|13699.2|13705.7|13703.7|13696.9|13694.9|738
1645506000000|2022-02-22 05:00:00|13701.3|13699.3|13711|13709|13720.7|13718.7|13699.8|13697.8|818
1645506300000|2022-02-22 05:05:00|13711.8|13709.8|13715.3|13713.3|13727.8|13725.8|13707.7|13705.7|489
1645506600000|2022-02-22 05:10:00|13715.2|13713.2|13697.4|13695.4|13716.4|13714.4|13696.9|13694.9|434
1645506900000|2022-02-22 05:15:00|13697.8|13695.8|13707.7|13705.7|13708.7|13706.7|13697.5|13695.5|380
1645507200000|2022-02-22 05:20:00|13707.5|13705.5|13715.9|13713.9|13717.7|13715.7|13701.8|13699.8|286
1645507500000|2022-02-22 05:25:00|13715.4|13713.4|13726.2|13724.2|13733.4|13731.4|13713.8|13711.8|809
1645507800000|2022-02-22 05:30:00|13726|13724|13724.4|13722.4|13729.7|13727.7|13720.7|13718.7|362
1645508100000|2022-02-22 05:35:00|13725|13723|13720.3|13718.3|13725.4|13723.4|13716.9|13714.9|327
1645508400000|2022-02-22 05:40:00|13720.4|13718.4|13719.2|13717.2|13722.9|13720.9|13711.8|13709.8|401
1645508700000|2022-02-22 05:45:00|13719.4|13717.4|13707.8|13705.8|13722.2|13720.2|13705.9|13703.9|774
1645509000000|2022-02-22 05:50:00|13707.9|13705.9|13712.4|13710.4|13714|13712|13701.5|13699.5|443
1645509300000|2022-02-22 05:55:00|13712.3|13710.3|13708.9|13706.9|13716.9|13714.9|13706.7|13704.7|247
1645509600000|2022-02-22 06:00:00|13708.4|13706.4|13678.2|13676.2|13708.4|13706.4|13674.7|13672.7|1274
1645509900000|2022-02-22 06:05:00|13678.4|13676.4|13669.4|13667.4|13684.8|13682.8|13664.7|13662.7|1039
1645510200000|2022-02-22 06:10:00|13669.5|13667.5|13691.8|13689.8|13694.7|13692.7|13669.3|13667.3|920
1645510500000|2022-02-22 06:15:00|13691.7|13689.7|13697.7|13695.7|13700.9|13698.9|13691.2|13689.2|450
1645510800000|2022-02-22 06:20:00|13697.5|13695.5|13709|13707|13714.4|13712.4|13696.5|13694.5|686
1645511100000|2022-02-22 06:25:00|13709.4|13707.4|13706.9|13704.9|13712.4|13710.4|13700.2|13698.2|491
1645511400000|2022-02-22 06:30:00|13707.7|13705.7|13726.2|13724.2|13728|13726|13706.8|13704.8|947
1645511700000|2022-02-22 06:35:00|13726|13724|13744.3|13742.3|13758.7|13756.7|13725.4|13723.4|1847
1645512000000|2022-02-22 06:40:00|13744.2|13742.2|13734.9|13732.9|13749.5|13747.5|13734.9|13732.9|677
1645512300000|2022-02-22 06:45:00|13735|13733|13730.9|13728.9|13739.4|13737.4|13728.8|13726.8|736
1645512600000|2022-02-22 06:50:00|13731.2|13729.2|13706.9|13704.9|13731.4|13729.4|13694.7|13692.7|1392
1645512900000|2022-02-22 06:55:00|13707.7|13705.7|13703.4|13701.4|13711.7|13709.7|13683.7|13681.7|1026
1645513200000|2022-02-22 07:00:00|13703.3|13701.3|13703.2|13701.2|13731.3|13729.3|13693.9|13691.9|1735
1645513500000|2022-02-22 07:05:00|13702.7|13700.7|13694.9|13692.9|13708.4|13706.4|13687.8|13685.8|1147
1645513800000|2022-02-22 07:10:00|13694.2|13692.2|13679.8|13677.8|13700.8|13698.8|13678.9|13676.9|1122
1645514100000|2022-02-22 07:15:00|13679.2|13677.2|13664.9|13662.9|13689.5|13687.5|13653|13651|2675
1645514400000|2022-02-22 07:20:00|13664.7|13662.7|13667.2|13665.2|13695.4|13693.4|13664.4|13662.4|1824
1645514700000|2022-02-22 07:25:00|13667.3|13665.3|13665.7|13663.7|13677.3|13675.3|13654.3|13652.3|1179
1645515000000|2022-02-22 07:30:00|13665.5|13663.5|13641.3|13639.3|13673.7|13671.7|13633|13631|2023
1645515300000|2022-02-22 07:35:00|13640.9|13638.9|13646.5|13644.5|13652.2|13650.2|13627.7|13625.7|1551
1645515600000|2022-02-22 07:40:00|13646.7|13644.7|13640.2|13638.2|13658.9|13656.9|13635.5|13633.5|1519
1645515900000|2022-02-22 07:45:00|13640.3|13638.3|13646.2|13644.2|13657.3|13655.3|13638.7|13636.7|1063
1645516200000|2022-02-22 07:50:00|13645.2|13643.2|13665.8|13663.8|13674|13672|13632.9|13630.9|1322
1645516500000|2022-02-22 07:55:00|13665.7|13663.7|13630.4|13628.4|13667|13665|13630.3|13628.3|1491
1645516800000|2022-02-22 08:00:00|13630.3|13628.3|13654.7|13652.7|13660.7|13658.7|13625.4|13623.4|2441
1645517100000|2022-02-22 08:05:00|13654.2|13652.2|13663.8|13661.8|13683.2|13681.2|13651.2|13649.2|2481
1645517400000|2022-02-22 08:10:00|13663.7|13661.7|13704.9|13702.9|13714.9|13712.9|13660.5|13658.5|2597
1645517700000|2022-02-22 08:15:00|13705.2|13703.2|13698.7|13696.7|13716.9|13714.9|13678|13676|2422
1645518000000|2022-02-22 08:20:00|13698.8|13696.8|13702.5|13700.5|13713.7|13711.7|13682.8|13680.8|1874
1645518300000|2022-02-22 08:25:00|13702.4|13700.4|13713.4|13711.4|13728.9|13726.9|13695.9|13693.9|2066
1645518600000|2022-02-22 08:30:00|13714.3|13712.3|13703.7|13701.7|13715.7|13713.7|13693.3|13691.3|1655
1645518900000|2022-02-22 08:35:00|13704.7|13702.7|13714.9|13712.9|13719.7|13717.7|13699.5|13697.5|1380
1645519200000|2022-02-22 08:40:00|13713.9|13711.9|13731.4|13729.4|13742.5|13740.5|13711.2|13709.2|1754
1645519500000|2022-02-22 08:45:00|13731.2|13729.2|13725.3|13723.3|13738.5|13736.5|13710.4|13708.4|1895
1645519800000|2022-02-22 08:50:00|13725.5|13723.5|13726|13724|13745.7|13743.7|13719.9|13717.9|1758
1645520100000|2022-02-22 08:55:00|13726.7|13724.7|13743.4|13741.4|13749.7|13747.7|13719.2|13717.2|1155
1645520400000|2022-02-22 09:00:00|13743.5|13741.5|13721.7|13719.7|13750.7|13748.7|13717.5|13715.5|2038
1645520700000|2022-02-22 09:05:00|13721.5|13719.5|13738.4|13736.4|13738.4|13736.4|13709.3|13707.3|1743
1645521000000|2022-02-22 09:10:00|13738|13736|13728|13726|13742.2|13740.2|13712.3|13710.3|1519
1645521300000|2022-02-22 09:15:00|13728.2|13726.2|13745.5|13743.5|13746.7|13744.7|13712.9|13710.9|1108
1645521600000|2022-02-22 09:20:00|13745.3|13743.3|13728.5|13726.5|13752.2|13750.2|13726.4|13724.4|1557
1645521900000|2022-02-22 09:25:00|13729|13727|13755.9|13753.9|13756.4|13754.4|13728.3|13726.3|1739
1645522200000|2022-02-22 09:30:00|13755|13753|13759.7|13757.7|13776.4|13774.4|13750.8|13748.8|2868
1645522500000|2022-02-22 09:35:00|13759.5|13757.5|13756.9|13754.9|13770.5|13768.5|13752|13750|1057
1645522800000|2022-02-22 09:40:00|13757.2|13755.2|13745.8|13743.8|13760.2|13758.2|13741.5|13739.5|1178
1645523100000|2022-02-22 09:45:00|13746.2|13744.2|13734.7|13732.7|13749.2|13747.2|13733|13731|841
1645523400000|2022-02-22 09:50:00|13734.8|13732.8|13752.2|13750.2|13759|13757|13733|13731|960
1645523700000|2022-02-22 09:55:00|13752|13750|13736.3|13734.3|13758.5|13756.5|13729.8|13727.8|1187
1645524000000|2022-02-22 10:00:00|13736.4|13734.4|13760.4|13758.4|13766|13764|13731.7|13729.7|1061
1645524300000|2022-02-22 10:05:00|13760.3|13758.3|13762.9|13760.9|13767.7|13765.7|13756.2|13754.2|742
1645524600000|2022-02-22 10:10:00|13763|13761|13804.4|13802.4|13807.9|13805.9|13758.7|13756.7|2115
1645524900000|2022-02-22 10:15:00|13803|13801|13822.9|13820.9|13823.2|13821.2|13796.9|13794.9|2240
1645525200000|2022-02-22 10:20:00|13823.2|13821.2|13850.5|13848.5|13857.5|13855.5|13814.7|13812.7|3263
1645525500000|2022-02-22 10:25:00|13850.7|13848.7|13861.5|13859.5|13868.4|13866.4|13845.7|13843.7|3112
1645525800000|2022-02-22 10:30:00|13861.7|13859.7|13862.9|13860.9|13869.9|13867.9|13852.8|13850.8|1779
1645526100000|2022-02-22 10:35:00|13862.7|13860.7|13938.9|13936.9|13939|13937|13857.3|13855.3|4719
1645526400000|2022-02-22 10:40:00|13939|13937|13940.7|13938.7|13977.4|13975.4|13934.4|13932.4|5051
1645526700000|2022-02-22 10:45:00|13940.4|13938.4|13944|13942|13953.3|13951.3|13929.3|13927.3|2500
1645527000000|2022-02-22 10:50:00|13944.7|13942.7|13957.8|13955.8|13976.9|13974.9|13943.9|13941.9|3145
1645527300000|2022-02-22 10:55:00|13957.9|13955.9|13933.2|13931.2|13959.5|13957.5|13931.3|13929.3|2045
1645527600000|2022-02-22 11:00:00|13933.3|13931.3|13942.8|13940.8|13943.7|13941.7|13926.4|13924.4|2309
1645527900000|2022-02-22 11:05:00|13942.3|13940.3|13919.9|13917.9|13942.4|13940.4|13914.7|13912.7|2045
1645528200000|2022-02-22 11:10:00|13920|13918|13922.3|13920.3|13940.3|13938.3|13913.2|13911.2|2258
1645528500000|2022-02-22 11:15:00|13922.4|13920.4|13927.2|13925.2|13934.7|13932.7|13917|13915|1116
1645528800000|2022-02-22 11:20:00|13927.5|13925.5|13920.5|13918.5|13939.5|13937.5|13920.2|13918.2|1068
1645529100000|2022-02-22 11:25:00|13920.7|13918.7|13923.3|13921.3|13929.9|13927.9|13913.3|13911.3|1014
1645529400000|2022-02-22 11:30:00|13923.4|13921.4|13900.9|13898.9|13927.8|13925.8|13896.8|13894.8|1535
1645529700000|2022-02-22 11:35:00|13901|13899|13885|13883|13907.4|13905.4|13882.3|13880.3|1855
1645530000000|2022-02-22 11:40:00|13884.8|13882.8|13898.5|13896.5|13900.7|13898.7|13876|13874|1583
1645530300000|2022-02-22 11:45:00|13898.4|13896.4|13903.7|13901.7|13905.5|13903.5|13897.4|13895.4|1076
1645530600000|2022-02-22 11:50:00|13903|13901|13923.7|13921.7|13938.7|13936.7|13900.3|13898.3|1841
1645530900000|2022-02-22 11:55:00|13924|13922|13919.4|13917.4|13931|13929|13919|13917|894
1645531200000|2022-02-22 12:00:00|13919.3|13917.3|13891.9|13889.9|13920.4|13918.4|13884.2|13882.2|1757
1645531500000|2022-02-22 12:05:00|13893.2|13891.2|13904.9|13902.9|13907.9|13905.9|13891.3|13889.3|1134
1645531800000|2022-02-22 12:10:00|13905|13903|13938.5|13936.5|13939.3|13937.3|13899.7|13897.7|1867
1645532100000|2022-02-22 12:15:00|13938.8|13936.8|13959.9|13957.9|13963.4|13961.4|13937.2|13935.2|2023
1645532400000|2022-02-22 12:20:00|13959.2|13957.2|13949.4|13947.4|13968.4|13966.4|13949.3|13947.3|1586
1645532700000|2022-02-22 12:25:00|13949.5|13947.5|13946|13944|13951.3|13949.3|13942.5|13940.5|1005
1645533000000|2022-02-22 12:30:00|13945.9|13943.9|13947.3|13945.3|13950.9|13948.9|13932.9|13930.9|1370
1645533300000|2022-02-22 12:35:00|13947.2|13945.2|13934.2|13932.2|13947.2|13945.2|13907.7|13905.7|2581
1645533600000|2022-02-22 12:40:00|13934|13932|13944.7|13942.7|13947.4|13945.4|13927.2|13925.2|1675
1645533900000|2022-02-22 12:45:00|13944.5|13942.5|13945.4|13943.4|13963.4|13961.4|13943.3|13941.3|1484
1645534200000|2022-02-22 12:50:00|13945.3|13943.3|13954.8|13952.8|13958.8|13956.8|13944.5|13942.5|1146
1645534500000|2022-02-22 12:55:00|13956|13954|13948.7|13946.7|13959|13957|13944.4|13942.4|1346
1645534800000|2022-02-22 13:00:00|13948.9|13946.9|13937.7|13935.7|13953.3|13951.3|13924.5|13922.5|2175
1645535100000|2022-02-22 13:05:00|13937.4|13935.4|13948|13946|13953.8|13951.8|13931.2|13929.2|1859
1645535400000|2022-02-22 13:10:00|13947.8|13945.8|13924.9|13922.9|13948.2|13946.2|13922.7|13920.7|1639
1645535700000|2022-02-22 13:15:00|13925.3|13923.3|13922.8|13920.8|13929.5|13927.5|13913.8|13911.8|1551
1645536000000|2022-02-22 13:20:00|13922.3|13920.3|13909.8|13907.8|13922.9|13920.9|13901.2|13899.2|1971
1645536300000|2022-02-22 13:25:00|13909.7|13907.7|13905|13903|13920.7|13918.7|13903.3|13901.3|1380
1645536600000|2022-02-22 13:30:00|13905.2|13903.2|13929.9|13927.9|13935|13933|13905.2|13903.2|1902
1645536900000|2022-02-22 13:35:00|13930|13928|13936.9|13934.9|13938|13936|13925.3|13923.3|1215
1645537200000|2022-02-22 13:40:00|13937.2|13935.2|13958|13956|13961.9|13959.9|13936.2|13934.2|2385
1645537500000|2022-02-22 13:45:00|13957.9|13955.9|13952.8|13950.8|13959.8|13957.8|13944.2|13942.2|1551
1645537800000|2022-02-22 13:50:00|13952.7|13950.7|13948.9|13946.9|13960.7|13958.7|13946.7|13944.7|1365
1645538100000|2022-02-22 13:55:00|13948.8|13946.8|13948.5|13946.5|13956.7|13954.7|13944.3|13942.3|1118
1645538400000|2022-02-22 14:00:00|13948.9|13946.9|13942.3|13940.3|13959.8|13957.8|13939.2|13937.2|1755
1645538700000|2022-02-22 14:05:00|13942.2|13940.2|13936.9|13934.9|13944.5|13942.5|13933.5|13931.5|1032
1645539000000|2022-02-22 14:10:00|13936.8|13934.8|13936.3|13934.3|13947.5|13945.5|13933.8|13931.8|1233
1645539300000|2022-02-22 14:15:00|13936.7|13934.7|13935|13933|13941.4|13939.4|13930|13928|992
1645539600000|2022-02-22 14:20:00|13935.2|13933.2|13922.7|13920.7|13935.3|13933.3|13921.5|13919.5|1338
1645539900000|2022-02-22 14:25:00|13923.3|13921.3|13892.3|13890.3|13923.3|13921.3|13886.3|13884.3|4873
1645540200000|2022-02-22 14:30:00|13891.8|13890.8|13900.2|13899.2|13944|13943|13881.3|13880.3|17715
1645540500000|2022-02-22 14:35:00|13899.7|13898.7|13916.2|13915.2|13936.9|13935.9|13873|13872|12864
1645540800000|2022-02-22 14:40:00|13916|13915|13988|13987|13997|13996|13899.7|13898.7|14090
1645541100000|2022-02-22 14:45:00|13988.2|13987.2|14052.4|14051.4|14055.5|14054.5|13982.4|13981.4|13473
1645541400000|2022-02-22 14:50:00|14052.7|14051.7|14087.7|14086.7|14107|14106|14034|14033|18911
1645541700000|2022-02-22 14:55:00|14087|14086|14032|14031|14087.8|14086.8|14031.3|14030.3|9747
1645542000000|2022-02-22 15:00:00|14032.2|14031.2|14024.8|14023.8|14038.9|14037.9|14004.4|14003.4|11129
1645542300000|2022-02-22 15:05:00|14024.9|14023.9|14020|14019|14034.5|14033.5|13984.7|13983.7|10726
1645542600000|2022-02-22 15:10:00|14020.2|14019.2|14053.9|14052.9|14056.4|14055.4|13994.3|13993.3|9179
1645542900000|2022-02-22 15:15:00|14053.7|14052.7|14061.8|14060.8|14069.8|14068.8|14041.3|14040.3|6984
1645543200000|2022-02-22 15:20:00|14061.3|14060.3|14053.4|14052.4|14095.9|14094.9|14051.9|14050.9|9045
1645543500000|2022-02-22 15:25:00|14053|14052|14115.2|14114.2|14118.4|14117.4|14053|14052|8835
1645543800000|2022-02-22 15:30:00|14115.4|14114.4|14059.5|14058.5|14118.9|14117.9|14045.7|14044.7|10309
1645544100000|2022-02-22 15:35:00|14059.4|14058.4|14026.3|14025.3|14063.3|14062.3|14025.5|14024.5|7352
1645544400000|2022-02-22 15:40:00|14026.7|14025.7|14016.8|14015.8|14041|14040|13996.4|13995.4|8175
1645544700000|2022-02-22 15:45:00|14017|14016|14015.4|14014.4|14026.5|14025.5|13994|13993|6311
1645545000000|2022-02-22 15:50:00|14015.8|14014.8|13977.8|13976.8|14017.3|14016.3|13968.2|13967.2|8293
1645545300000|2022-02-22 15:55:00|13977.7|13976.7|13953.9|13952.9|13985.8|13984.8|13946.2|13945.2|8213
1645545600000|2022-02-22 16:00:00|13954.4|13953.4|13952.2|13951.2|13972.4|13971.4|13942.4|13941.4|6465
1645545900000|2022-02-22 16:05:00|13952.3|13951.3|13934.9|13933.9|13967.9|13966.9|13931.8|13930.8|7828
1645546200000|2022-02-22 16:10:00|13935|13934|13929.4|13928.4|13951|13950|13923.9|13922.9|4974
1645546500000|2022-02-22 16:15:00|13929.7|13928.7|13911.2|13910.2|13939.2|13938.2|13901.4|13900.4|6421
1645546800000|2022-02-22 16:20:00|13911.9|13910.9|13909.9|13908.9|13911.9|13910.9|13891.2|13890.2|5632
1645547100000|2022-02-22 16:25:00|13910.2|13909.2|13902.4|13901.4|13946.8|13945.8|13893.5|13892.5|9682
1645547400000|2022-02-22 16:30:00|13902.8|13901.8|13918.9|13917.9|13926.5|13925.5|13894.2|13893.2|5511
1645547700000|2022-02-22 16:35:00|13918.8|13917.8|13901.9|13900.9|13924.3|13923.3|13886.4|13885.4|5493
1645548000000|2022-02-22 16:40:00|13901.8|13900.8|13898.5|13897.5|13915.7|13914.7|13891.4|13890.4|5139
1645548300000|2022-02-22 16:45:00|13899.4|13898.4|13909|13908|13923.2|13922.2|13892.7|13891.7|4311
1645548600000|2022-02-22 16:50:00|13908|13907|13861.8|13860.8|13933.2|13932.2|13856.3|13855.3|8319
1645548900000|2022-02-22 16:55:00|13861.5|13860.5|13879|13878|13882.4|13881.4|13842.3|13841.3|6949
1645549200000|2022-02-22 17:00:00|13878.9|13877.9|13898.5|13897.5|13914.4|13913.4|13875.9|13874.9|5403
1645549500000|2022-02-22 17:05:00|13898.7|13897.7|13902.4|13901.4|13916.4|13915.4|13889.7|13888.7|4708
1645549800000|2022-02-22 17:10:00|13902|13901|13873.5|13872.5|13903.5|13902.5|13868.2|13867.2|4289
1645550100000|2022-02-22 17:15:00|13873.7|13872.7|13853.2|13852.2|13875.7|13874.7|13850|13849|4503
1645550400000|2022-02-22 17:20:00|13853.4|13852.4|13856.5|13855.5|13878.2|13877.2|13850.3|13849.3|3667
1645550700000|2022-02-22 17:25:00|13856.7|13855.7|13862.9|13861.9|13883.4|13882.4|13851.2|13850.2|3460
1645551000000|2022-02-22 17:30:00|13862.8|13861.8|13839.5|13838.5|13875.8|13874.8|13838.2|13837.2|5728
1645551300000|2022-02-22 17:35:00|13839.9|13838.9|13860.2|13859.2|13874.3|13873.3|13839.9|13838.9|4968
1645551600000|2022-02-22 17:40:00|13859.2|13858.2|13851.2|13850.2|13864.7|13863.7|13844.3|13843.3|3300
1645551900000|2022-02-22 17:45:00|13850.7|13849.7|13828.5|13827.5|13857.5|13856.5|13821.7|13820.7|5336
1645552200000|2022-02-22 17:50:00|13828.3|13827.3|13832|13831|13844.7|13843.7|13827.7|13826.7|4423
1645552500000|2022-02-22 17:55:00|13832.1|13831.1|13839.5|13838.5|13849.3|13848.3|13830.5|13829.5|3801
1645552800000|2022-02-22 18:00:00|13839.6|13838.6|13827.2|13826.2|13846.7|13845.7|13813.8|13812.8|5206
1645553100000|2022-02-22 18:05:00|13827.1|13826.1|13841.3|13840.3|13848.3|13847.3|13824.7|13823.7|3998
1645553400000|2022-02-22 18:10:00|13841.5|13840.5|13850.8|13849.8|13864.7|13863.7|13841.3|13840.3|5280
1645553700000|2022-02-22 18:15:00|13850.7|13849.7|13807.5|13806.5|13851.2|13850.2|13796|13795|6813
1645554000000|2022-02-22 18:20:00|13806.8|13805.8|13821.2|13820.2|13826.7|13825.7|13804.6|13803.6|3536
1645554300000|2022-02-22 18:25:00|13821.3|13820.3|13820.6|13819.6|13825|13824|13811.5|13810.5|2362
1645554600000|2022-02-22 18:30:00|13820.5|13819.5|13828|13827|13837.7|13836.7|13809.5|13808.5|4052
1645554900000|2022-02-22 18:35:00|13827.8|13826.8|13811.7|13810.7|13830.2|13829.2|13804.2|13803.2|3353
1645555200000|2022-02-22 18:40:00|13811.6|13810.6|13794.2|13793.2|13824.3|13823.3|13789.3|13788.3|5045
1645555500000|2022-02-22 18:45:00|13794|13793|13783.6|13782.6|13800.2|13799.2|13778.6|13777.6|4322
1645555800000|2022-02-22 18:50:00|13783.7|13782.7|13760|13759|13784.6|13783.6|13759.6|13758.6|4214
1645556100000|2022-02-22 18:55:00|13759.8|13758.8|13771.2|13770.2|13774.5|13773.5|13754.5|13753.5|4404
1645556400000|2022-02-22 19:00:00|13771|13770|13753.3|13752.3|13773.7|13772.7|13752.2|13751.2|4613
1645556700000|2022-02-22 19:05:00|13753.5|13752.5|13731.2|13730.2|13759.8|13758.8|13730.6|13729.6|6039
1645557000000|2022-02-22 19:10:00|13731.3|13730.3|13762.1|13761.1|13767.8|13766.8|13719|13718|7170
1645557300000|2022-02-22 19:15:00|13762|13761|13775|13774|13784.7|13783.7|13755.2|13754.2|5236
1645557600000|2022-02-22 19:20:00|13775.1|13774.1|13762.7|13761.7|13799.7|13798.7|13736.8|13735.8|9374
1645557900000|2022-02-22 19:25:00|13763|13762|13817.1|13816.1|13834.6|13833.6|13762.5|13761.5|16038
1645558200000|2022-02-22 19:30:00|13816.7|13815.7|13832.5|13831.5|13875.8|13874.8|13788.6|13787.6|12820
1645558500000|2022-02-22 19:35:00|13832.3|13831.3|13829.5|13828.5|13865|13864|13825.1|13824.1|7499
1645558800000|2022-02-22 19:40:00|13829.3|13828.3|13796.5|13795.5|13844.5|13843.5|13790.7|13789.7|6733
1645559100000|2022-02-22 19:45:00|13796.2|13795.2|13876.6|13875.6|13880.3|13879.3|13777.5|13776.5|8835
1645559400000|2022-02-22 19:50:00|13877.7|13876.7|13925.1|13924.1|13946.3|13945.3|13877.7|13876.7|11648
1645559700000|2022-02-22 19:55:00|13924.5|13923.5|13933.6|13932.6|13965.3|13964.3|13923.8|13922.8|9569
1645560000000|2022-02-22 20:00:00|13933.8|13932.8|14005|14004|14005.7|14004.7|13928.6|13927.6|10007
1645560300000|2022-02-22 20:05:00|14004.7|14003.7|13971.5|13970.5|14011.5|14010.5|13967.7|13966.7|10304
1645560600000|2022-02-22 20:10:00|13970.8|13969.8|13988|13987|14019.6|14018.6|13970.7|13969.7|8692
1645560900000|2022-02-22 20:15:00|13989.1|13988.1|13969.6|13968.6|14020.6|14019.6|13960.8|13959.8|9471
1645561200000|2022-02-22 20:20:00|13969.3|13968.3|13949.2|13948.2|13991.3|13990.3|13935.5|13934.5|8242
1645561500000|2022-02-22 20:25:00|13949.1|13948.1|13969.7|13968.7|13999.6|13998.6|13942.2|13941.2|8114
1645561800000|2022-02-22 20:30:00|13968.8|13967.8|13950.1|13949.1|13972.3|13971.3|13926.8|13925.8|6762
1645562100000|2022-02-22 20:35:00|13949.6|13948.6|13951|13950|13964.6|13963.6|13925.8|13924.8|5442
1645562400000|2022-02-22 20:40:00|13951.1|13950.1|13908.9|13907.9|13957.6|13956.6|13892.1|13891.1|8423
1645562700000|2022-02-22 20:45:00|13908.8|13907.8|13881.6|13880.6|13908.8|13907.8|13874.8|13873.8|7552
1645563000000|2022-02-22 20:50:00|13876.3|13875.3|13836.4|13835.4|13876.3|13875.3|13817.1|13816.1|14295
1645563300000|2022-02-22 20:55:00|13836.8|13835.8|13871.3|13870.3|13883.8|13882.8|13836.6|13835.6|18011
1645563600000|2022-02-22 21:00:00|13871.8|13869.8|13945.4|13943.4|13945.4|13943.4|13871.5|13869.5|8928
1645563900000|2022-02-22 21:05:00|13945.1|13943.1|13949.6|13947.6|13953.8|13951.8|13924.8|13922.8|3678
1645564200000|2022-02-22 21:10:00|13949.1|13947.1|13945.4|13943.4|13949.9|13947.9|13939.8|13937.8|1362
1645564500000|2022-02-22 21:15:00|13945.5|13943.5|13945.4|13943.4|13950.5|13948.5|13941.4|13939.4|651
1645564800000|2022-02-22 21:20:00|13945.3|13943.3|13934.4|13932.4|13945.3|13943.3|13934.4|13932.4|443
1645565100000|2022-02-22 21:25:00|13934.3|13932.3|13937.5|13935.5|13938.1|13936.1|13930.9|13928.9|514
1645565400000|2022-02-22 21:30:00|13937.1|13935.1|13933|13931|13939.6|13937.6|13927|13925|696
1645565700000|2022-02-22 21:35:00|13932.9|13930.9|13942.1|13940.1|13942.3|13940.3|13932.9|13930.9|736
1645566000000|2022-02-22 21:40:00|13942.6|13940.6|13952.5|13950.5|13954.9|13952.9|13941.1|13939.1|432
1645566300000|2022-02-22 21:45:00|13952|13950|13952.9|13950.9|13955.3|13953.3|13949.6|13947.6|547
1645566600000|2022-02-22 21:50:00|13952.8|13950.8|13931.6|13929.6|13955.5|13953.5|13921.5|13919.5|1328
1645566900000|2022-02-22 21:55:00|13932|13930|13929|13924|13933.1|13931.1|13919.1|13917.1|663
1645567200000|2022-02-22 22:00:00|13929.1|13924.1|13932.8|13927.8|13934.2|13929.2|13927.8|13922.8|0
1645567500000|2022-02-22 22:05:00|13932.2|13927.2|13932.7|13927.7|13935.4|13930.4|13930|13925|0
1645567800000|2022-02-22 22:10:00|13932.6|13927.6|13929.9|13924.9|13932.7|13927.7|13928.6|13923.6|0
1645568100000|2022-02-22 22:15:00|13930|13925|13932.3|13927.3|13932.3|13927.3|13928.1|13923.1|0
1645568400000|2022-02-22 22:20:00|13932.4|13927.4|13931.7|13926.7|13932.4|13927.4|13930.7|13925.7|0
1645568700000|2022-02-22 22:25:00|13931.5|13926.5|13934.9|13929.9|13935.3|13930.3|13931.2|13926.2|0
1645569000000|2022-02-22 22:30:00|13935|13930|13939.2|13934.2|13939.2|13934.2|13932.6|13927.6|0
1645569300000|2022-02-22 22:35:00|13939.3|13934.3|13934.1|13929.1|13941|13936|13934|13929|0
1645569600000|2022-02-22 22:40:00|13934.9|13929.9|13936.9|13931.9|13938.1|13933.1|13934.9|13929.9|0
1645569900000|2022-02-22 22:45:00|13937|13932|13939.4|13934.4|13939.4|13934.4|13936.6|13931.6|0
1645570200000|2022-02-22 22:50:00|13939.3|13934.3|13936.3|13931.3|13939.5|13934.5|13936.1|13931.1|0
1645570500000|2022-02-22 22:55:00|13936.4|13931.4|13934.5|13929.5|13936.5|13931.5|13933.8|13928.8|0
1645570800000|2022-02-22 23:00:00|13931.8|13929.8|13945.9|13943.9|13950.9|13948.9|13924.5|13922.5|1157
1645571100000|2022-02-22 23:05:00|13947.3|13945.3|13945.9|13943.9|13950.1|13948.1|13943.4|13941.4|363
1645571400000|2022-02-22 23:10:00|13946|13944|13945.5|13943.5|13955.1|13953.1|13944.4|13942.4|414
1645571700000|2022-02-22 23:15:00|13945.6|13943.6|13946.9|13944.9|13948.4|13946.4|13938.9|13936.9|315
1645572000000|2022-02-22 23:20:00|13946.8|13944.8|13947|13945|13948|13946|13940.1|13938.1|233
1645572300000|2022-02-22 23:25:00|13946.9|13944.9|13975.9|13973.9|13985|13983|13945.8|13943.8|1076
1645572600000|2022-02-22 23:30:00|13975.6|13973.6|13964.8|13962.8|13978.9|13976.9|13962.3|13960.3|873
1645572900000|2022-02-22 23:35:00|13964.6|13962.6|13962.6|13960.6|13968.3|13966.3|13960.4|13958.4|571
1645573200000|2022-02-22 23:40:00|13962.5|13960.5|13983.1|13981.1|13983.4|13981.4|13962.4|13960.4|571
1645573500000|2022-02-22 23:45:00|13983|13981|13988|13986|13991.6|13989.6|13978.6|13976.6|616
1645573800000|2022-02-22 23:50:00|13987.9|13985.9|13987.9|13985.9|13995.6|13993.6|13986.5|13984.5|561
1645574100000|2022-02-22 23:55:00|13988|13986|13979|13977|13990.8|13988.8|13974.8|13972.8|500
1645574400000|2022-02-23 00:00:00|13979.1|13977.1|13984|13982|13985.9|13983.9|13977.8|13975.8|523
1645574700000|2022-02-23 00:05:00|13984.1|13982.1|13973.4|13971.4|13984.5|13982.5|13972.6|13970.6|497
1645575000000|2022-02-23 00:10:00|13973.5|13971.5|13971.8|13969.8|13974.4|13972.4|13967.3|13965.3|503
1645575300000|2022-02-23 00:15:00|13971.6|13969.6|13971|13969|13979.6|13977.6|13967.3|13965.3|466
1645575600000|2022-02-23 00:20:00|13971.3|13969.3|13969.9|13967.9|13976|13974|13967.6|13965.6|240
1645575900000|2022-02-23 00:25:00|13970|13968|13974.6|13972.6|13978.1|13976.1|13968.3|13966.3|297
1645576200000|2022-02-23 00:30:00|13974.8|13972.8|13979.5|13977.5|13980|13978|13968.9|13966.9|335
1645576500000|2022-02-23 00:35:00|13979.4|13977.4|13967.1|13965.1|13979.4|13977.4|13964.4|13962.4|433
1645576800000|2022-02-23 00:40:00|13967.3|13965.3|13965.5|13963.5|13969.8|13967.8|13965.1|13963.1|287
1645577100000|2022-02-23 00:45:00|13965.8|13963.8|13973|13971|13974.3|13972.3|13965.3|13963.3|306
1645577400000|2022-02-23 00:50:00|13972.9|13970.9|13973.9|13971.9|13974.4|13972.4|13969.9|13967.9|205
1645577700000|2022-02-23 00:55:00|13974.1|13972.1|13982.9|13980.9|13983.9|13981.9|13972.4|13970.4|477
1645578000000|2022-02-23 01:00:00|13982.8|13980.8|13981.3|13979.3|13985.9|13983.9|13972.5|13970.5|544
1645578300000|2022-02-23 01:05:00|13981.4|13979.4|13978.3|13976.3|13983.9|13981.9|13974.3|13972.3|481
1645578600000|2022-02-23 01:10:00|13978.1|13976.1|13980|13978|13980.6|13978.6|13976.3|13974.3|95
1645578900000|2022-02-23 01:15:00|13979.8|13977.8|13977.1|13975.1|13979.9|13977.9|13971.6|13969.6|295
1645579200000|2022-02-23 01:20:00|13977.3|13975.3|13979.8|13977.8|13981.6|13979.6|13975.5|13973.5|117
1645579500000|2022-02-23 01:25:00|13979.9|13977.9|13969.5|13967.5|13980.1|13978.1|13968.6|13966.6|192
1645579800000|2022-02-23 01:30:00|13969.4|13967.4|13936.4|13934.4|13969.8|13967.8|13920.3|13918.3|1870
1645580100000|2022-02-23 01:35:00|13936.5|13934.5|13948.6|13946.6|13949.4|13947.4|13932.3|13930.3|664
1645580400000|2022-02-23 01:40:00|13948.9|13946.9|13938.4|13936.4|13950.1|13948.1|13925.6|13923.6|793
1645580700000|2022-02-23 01:45:00|13938|13936|13927|13925|13938.1|13936.1|13925.1|13923.1|378
1645581000000|2022-02-23 01:50:00|13927.8|13925.8|13929.6|13927.6|13934.3|13932.3|13921.3|13919.3|453
1645581300000|2022-02-23 01:55:00|13930.6|13928.6|13947|13945|13950.5|13948.5|13929.4|13927.4|690
1645581600000|2022-02-23 02:00:00|13947.3|13945.3|13953.9|13951.9|13958.8|13956.8|13944.1|13942.1|692
1645581900000|2022-02-23 02:05:00|13954.1|13952.1|13953.1|13951.1|13957.5|13955.5|13947.1|13945.1|295
1645582200000|2022-02-23 02:10:00|13953.4|13951.4|13953.6|13951.6|13957.9|13955.9|13949|13947|336
1645582500000|2022-02-23 02:15:00|13953.8|13951.8|13950.3|13948.3|13954.1|13952.1|13944.6|13942.6|309
1645582800000|2022-02-23 02:20:00|13950.4|13948.4|13947.3|13945.3|13953.6|13951.6|13945.9|13943.9|211
1645583100000|2022-02-23 02:25:00|13947.4|13945.4|13928.6|13926.6|13949|13947|13925|13923|683
1645583400000|2022-02-23 02:30:00|13928.8|13926.8|13934.6|13932.6|13936.8|13934.8|13927.9|13925.9|322
1645583700000|2022-02-23 02:35:00|13934.8|13932.8|13929.9|13927.9|13937.6|13935.6|13928.9|13926.9|245
1645584000000|2022-02-23 02:40:00|13929.8|13927.8|13940.1|13938.1|13943|13941|13922.1|13920.1|528
1645584300000|2022-02-23 02:45:00|13940|13938|13932.9|13930.9|13940|13938|13928.3|13926.3|279
1645584600000|2022-02-23 02:50:00|13932.4|13930.4|13937|13935|13939.3|13937.3|13932.4|13930.4|167
1645584900000|2022-02-23 02:55:00|13936.9|13934.9|13934.9|13932.9|13940.6|13938.6|13933.6|13931.6|148
1645585200000|2022-02-23 03:00:00|13934.8|13932.8|13937.9|13935.9|13939.3|13937.3|13929.9|13927.9|248
1645585500000|2022-02-23 03:05:00|13938.3|13936.3|13935.1|13933.1|13939.6|13937.6|13932.6|13930.6|185
1645585800000|2022-02-23 03:10:00|13935.3|13933.3|13924.5|13922.5|13936|13934|13919.3|13917.3|426
1645586100000|2022-02-23 03:15:00|13924.4|13922.4|13935.3|13933.3|13939.4|13937.4|13924|13922|313
1645586400000|2022-02-23 03:20:00|13935.5|13933.5|13948.3|13946.3|13949.6|13947.6|13935.5|13933.5|456
1645586700000|2022-02-23 03:25:00|13948.4|13946.4|13952.5|13950.5|13955.3|13953.3|13947.4|13945.4|254
1645587000000|2022-02-23 03:30:00|13952.4|13950.4|13955.9|13953.9|13963.6|13961.6|13952.4|13950.4|425
1645587300000|2022-02-23 03:35:00|13955.8|13953.8|13948|13946|13958.1|13956.1|13946.1|13944.1|267
1645587600000|2022-02-23 03:40:00|13947.9|13945.9|13943.1|13941.1|13950.4|13948.4|13943|13941|233
1645587900000|2022-02-23 03:45:00|13943.3|13941.3|13949|13947|13951.3|13949.3|13942.8|13940.8|182
1645588200000|2022-02-23 03:50:00|13949.1|13947.1|13948.9|13946.9|13950.3|13948.3|13941|13939|190
1645588500000|2022-02-23 03:55:00|13949|13947|13964.5|13962.5|13967|13965|13948.3|13946.3|729
1645588800000|2022-02-23 04:00:00|13964.8|13962.8|13959.6|13957.6|13967.5|13965.5|13959.5|13957.5|310
1645589100000|2022-02-23 04:05:00|13959.8|13957.8|13961.4|13959.4|13963.4|13961.4|13959.5|13957.5|120
1645589400000|2022-02-23 04:10:00|13961.5|13959.5|13968.6|13966.6|13970.9|13968.9|13960.4|13958.4|473
1645589700000|2022-02-23 04:15:00|13969.3|13967.3|13965.6|13963.6|13971.1|13969.1|13964.6|13962.6|305
1645590000000|2022-02-23 04:20:00|13965.9|13963.9|13964.6|13962.6|13968|13966|13960.5|13958.5|444
1645590300000|2022-02-23 04:25:00|13964.8|13962.8|13955.8|13953.8|13965.4|13963.4|13952.3|13950.3|602
1645590600000|2022-02-23 04:30:00|13955.6|13953.6|13963.6|13961.6|13964.6|13962.6|13955.4|13953.4|374
1645590900000|2022-02-23 04:35:00|13963.4|13961.4|13963.8|13961.8|13963.9|13961.9|13959.4|13957.4|144
1645591200000|2022-02-23 04:40:00|13963.9|13961.9|13962.8|13960.8|13964.9|13962.9|13961.1|13959.1|122
1645591500000|2022-02-23 04:45:00|13962.6|13960.6|13972.8|13970.8|13975.6|13973.6|13962.6|13960.6|530
1645591800000|2022-02-23 04:50:00|13972.6|13970.6|13977.1|13975.1|13978.8|13976.8|13972.3|13970.3|403
1645592100000|2022-02-23 04:55:00|13977.3|13975.3|13979.8|13977.8|13981.6|13979.6|13976.1|13974.1|223
1645592400000|2022-02-23 05:00:00|13979.9|13977.9|13979.9|13977.9|13981.5|13979.5|13977.3|13975.3|268
1645592700000|2022-02-23 05:05:00|13980|13978|13980.6|13978.6|13981.9|13979.9|13978.4|13976.4|270
1645593000000|2022-02-23 05:10:00|13980.4|13978.4|13976.6|13974.6|13980.9|13978.9|13975.4|13973.4|226
1645593300000|2022-02-23 05:15:00|13976.8|13974.8|13976|13974|13977.5|13975.5|13974.9|13972.9|92
1645593600000|2022-02-23 05:20:00|13976.3|13974.3|13974.6|13972.6|13977.9|13975.9|13973.5|13971.5|107
1645593900000|2022-02-23 05:25:00|13974.8|13972.8|13977.8|13975.8|13980.3|13978.3|13971.6|13969.6|276
1645594200000|2022-02-23 05:30:00|13977.5|13975.5|13969.4|13967.4|13994.1|13992.1|13966.3|13964.3|1042
1645594500000|2022-02-23 05:35:00|13969.8|13967.8|13963.8|13961.8|13971.1|13969.1|13963.8|13961.8|438
1645594800000|2022-02-23 05:40:00|13963.9|13961.9|13964.3|13962.3|13969.9|13967.9|13962.9|13960.9|272
1645595100000|2022-02-23 05:45:00|13964.4|13962.4|13968.8|13966.8|13970|13968|13960.1|13958.1|231
1645595400000|2022-02-23 05:50:00|13969|13967|13961.9|13959.9|13970.1|13968.1|13961.5|13959.5|264
1645595700000|2022-02-23 05:55:00|13962.1|13960.1|13963.4|13961.4|13966.5|13964.5|13959.6|13957.6|235
1645596000000|2022-02-23 06:00:00|13962.1|13960.1|13968.4|13966.4|13978.6|13976.6|13962.1|13960.1|590
1645596300000|2022-02-23 06:05:00|13968.8|13966.8|13966.5|13964.5|13972.6|13970.6|13965.8|13963.8|275
1645596600000|2022-02-23 06:10:00|13966.6|13964.6|13976.9|13974.9|13982.5|13980.5|13966.3|13964.3|464
1645596900000|2022-02-23 06:15:00|13977|13975|13979.5|13977.5|13983|13981|13975.9|13973.9|284
1645597200000|2022-02-23 06:20:00|13979.6|13977.6|13958.6|13956.6|13979.8|13977.8|13955.4|13953.4|617
1645597500000|2022-02-23 06:25:00|13958.5|13956.5|13962|13960|13963.4|13961.4|13952.6|13950.6|399
1645597800000|2022-02-23 06:30:00|13962.6|13960.6|13954.4|13952.4|13963|13961|13953.8|13951.8|215
1645598100000|2022-02-23 06:35:00|13954.3|13952.3|13962.6|13960.6|13966.3|13964.3|13954|13952|415
1645598400000|2022-02-23 06:40:00|13961.6|13959.6|13958.3|13956.3|13961.9|13959.9|13955.9|13953.9|199
1645598700000|2022-02-23 06:45:00|13958|13956|13969.8|13967.8|13970.8|13968.8|13956.9|13954.9|175
1645599000000|2022-02-23 06:50:00|13969.9|13967.9|13968|13966|13975.9|13973.9|13963.3|13961.3|544
1645599300000|2022-02-23 06:55:00|13967.8|13965.8|13945.8|13943.8|13970.1|13968.1|13943.3|13941.3|746
1645599600000|2022-02-23 07:00:00|13945.9|13943.9|13935|13933|13953.5|13951.5|13931.9|13929.9|758
1645599900000|2022-02-23 07:05:00|13935.6|13933.6|13950.4|13948.4|13951.6|13949.6|13933.4|13931.4|580
1645600200000|2022-02-23 07:10:00|13950.3|13948.3|13950.8|13948.8|13962.9|13960.9|13946.3|13944.3|710
1645600500000|2022-02-23 07:15:00|13950.3|13948.3|13951|13949|13959.4|13957.4|13942|13940|785
1645600800000|2022-02-23 07:20:00|13950.6|13948.6|13951|13949|13952|13950|13943.8|13941.8|260
1645601100000|2022-02-23 07:25:00|13950.6|13948.6|13954.8|13952.8|13965.5|13963.5|13950.6|13948.6|635
1645601400000|2022-02-23 07:30:00|13954.6|13952.6|13968.9|13966.9|13974.5|13972.5|13954|13952|591
1645601700000|2022-02-23 07:35:00|13969.6|13967.6|13978.4|13976.4|13979.9|13977.9|13960.6|13958.6|483
1645602000000|2022-02-23 07:40:00|13978.9|13976.9|13975.3|13973.3|13984.9|13982.9|13971.3|13969.3|598
1645602300000|2022-02-23 07:45:00|13975.1|13973.1|13968.5|13966.5|13976.1|13974.1|13964|13962|524
1645602600000|2022-02-23 07:50:00|13968.3|13966.3|13970|13968|13974.4|13972.4|13961.9|13959.9|360
1645602900000|2022-02-23 07:55:00|13969.9|13967.9|13973.1|13971.1|13975.1|13973.1|13961.8|13959.8|470
1645603200000|2022-02-23 08:00:00|13973.8|13971.8|13979.3|13977.3|13980.5|13978.5|13949.1|13947.1|2382
1645603500000|2022-02-23 08:05:00|13979.5|13977.5|13982.5|13980.5|13984.1|13982.1|13968.8|13966.8|1203
1645603800000|2022-02-23 08:10:00|13982.4|13980.4|14008.1|14006.1|14013.1|14011.1|13981.9|13979.9|2233
1645604100000|2022-02-23 08:15:00|14008.3|14006.3|14002.5|14000.5|14009.3|14007.3|13994.4|13992.4|1055
1645604400000|2022-02-23 08:20:00|14002.4|14000.4|14003.8|14001.8|14007.5|14005.5|13994.6|13992.6|1099
1645604700000|2022-02-23 08:25:00|14003|14001|14004.5|14002.5|14007.3|14005.3|13996.6|13994.6|954
1645605000000|2022-02-23 08:30:00|14004.6|14002.6|14004.5|14002.5|14009.5|14007.5|13986.3|13984.3|1589
1645605300000|2022-02-23 08:35:00|14004.6|14002.6|14013.9|14011.9|14015.4|14013.4|14000.6|13998.6|1167
1645605600000|2022-02-23 08:40:00|14013.8|14011.8|14015.8|14013.8|14019.3|14017.3|14008.8|14006.8|963
1645605900000|2022-02-23 08:45:00|14015.9|14013.9|14019.5|14017.5|14022.9|14020.9|14013.9|14011.9|838
1645606200000|2022-02-23 08:50:00|14019.6|14017.6|14012.5|14010.5|14033.1|14031.1|14011.9|14009.9|1429
1645606500000|2022-02-23 08:55:00|14012.9|14010.9|14021.9|14019.9|14023.3|14021.3|14000|13998|1147
1645606800000|2022-02-23 09:00:00|14024.9|14022.9|14029|14027|14032.4|14030.4|14023|14021|1115
1645607100000|2022-02-23 09:05:00|14029.1|14027.1|14029.3|14027.3|14037.5|14035.5|14026.5|14024.5|1129
1645607400000|2022-02-23 09:10:00|14029.4|14027.4|14051.3|14049.3|14054.8|14052.8|14029.3|14027.3|1341
1645607700000|2022-02-23 09:15:00|14052.8|14050.8|14055.5|14053.5|14059.8|14057.8|14047.9|14045.9|1174
1645608000000|2022-02-23 09:20:00|14055.4|14053.4|14049.6|14047.6|14057.8|14055.8|14045.1|14043.1|752
1645608300000|2022-02-23 09:25:00|14050.4|14048.4|14052.8|14050.8|14056.4|14054.4|14048.9|14046.9|642
1645608600000|2022-02-23 09:30:00|14052.9|14050.9|14063.4|14061.4|14068|14066|14050.4|14048.4|1255
1645608900000|2022-02-23 09:35:00|14063.5|14061.5|14062.4|14060.4|14071.3|14069.3|14059|14057|1237
1645609200000|2022-02-23 09:40:00|14062.5|14060.5|14066.8|14064.8|14074.8|14072.8|14060.4|14058.4|673
1645609500000|2022-02-23 09:45:00|14066.4|14064.4|14068.1|14066.1|14069.5|14067.5|14061.1|14059.1|519
1645609800000|2022-02-23 09:50:00|14068|14066|14051|14049|14069.9|14067.9|14049.4|14047.4|1082
1645610100000|2022-02-23 09:55:00|14051.8|14049.8|14034.3|14032.3|14057.4|14055.4|14031.9|14029.9|1374
1645610400000|2022-02-23 10:00:00|14034.5|14032.5|14043.3|14041.3|14044.5|14042.5|14029.6|14027.6|1042
1645610700000|2022-02-23 10:05:00|14043.1|14041.1|14026.3|14024.3|14046.6|14044.6|14025.1|14023.1|1000
1645611000000|2022-02-23 10:10:00|14026.8|14024.8|14008.4|14006.4|14027.6|14025.6|14007.5|14005.5|1383
1645611300000|2022-02-23 10:15:00|14008.3|14006.3|14022.4|14020.4|14023.1|14021.1|14006|14004|932
1645611600000|2022-02-23 10:20:00|14022.5|14020.5|14030.5|14028.5|14031.3|14029.3|14019.6|14017.6|688
1645611900000|2022-02-23 10:25:00|14030.6|14028.6|14026.5|14024.5|14035.6|14033.6|14025.3|14023.3|581
1645612200000|2022-02-23 10:30:00|14026.6|14024.6|14027.4|14025.4|14032.9|14030.9|14022.6|14020.6|494
1645612500000|2022-02-23 10:35:00|14026.3|14024.3|14027.6|14025.6|14032.1|14030.1|14022.6|14020.6|765
1645612800000|2022-02-23 10:40:00|14027.5|14025.5|14028.1|14026.1|14042.3|14040.3|14027|14025|923
1645613100000|2022-02-23 10:45:00|14027.4|14025.4|13992.1|13990.1|14027.9|14025.9|13989.5|13987.5|1624
1645613400000|2022-02-23 10:50:00|13992.4|13990.4|13998.4|13996.4|14000.1|13998.1|13990|13988|837
1645613700000|2022-02-23 10:55:00|13998.3|13996.3|14010.3|14008.3|14010.8|14008.8|13997.5|13995.5|589
1645614000000|2022-02-23 11:00:00|14010.4|14008.4|14007.9|14005.9|14010.9|14008.9|13999.8|13997.8|725
1645614300000|2022-02-23 11:05:00|14007.8|14005.8|14006.6|14004.6|14014.4|14012.4|13996.6|13994.6|690
1645614600000|2022-02-23 11:10:00|14006.4|14004.4|13996.5|13994.5|14016|14014|13992|13990|776
1645614900000|2022-02-23 11:15:00|13996.6|13994.6|13993.1|13991.1|14004.3|14002.3|13990.6|13988.6|695
1645615200000|2022-02-23 11:20:00|13993|13991|13995.6|13993.6|13999.9|13997.9|13978.8|13976.8|1265
1645615500000|2022-02-23 11:25:00|13995.8|13993.8|14002.1|14000.1|14004.6|14002.6|13993.9|13991.9|664
1645615800000|2022-02-23 11:30:00|14002.3|14000.3|14012.6|14010.6|14014.4|14012.4|14001|13999|843
1645616100000|2022-02-23 11:35:00|14012.8|14010.8|13995|13993|14013.3|14011.3|13991.8|13989.8|899
1645616400000|2022-02-23 11:40:00|13995.1|13993.1|13994.8|13992.8|14002.8|14000.8|13992.9|13990.9|483
1645616700000|2022-02-23 11:45:00|13994.6|13992.6|13982.3|13980.3|13998.1|13996.1|13980.5|13978.5|967
1645617000000|2022-02-23 11:50:00|13982.4|13980.4|13985.6|13983.6|13993|13991|13980.9|13978.9|781
1645617300000|2022-02-23 11:55:00|13985.5|13983.5|13964.9|13962.9|13989|13987|13958.6|13956.6|2387
1645617600000|2022-02-23 12:00:00|13965.9|13963.9|13981.6|13979.6|13984.8|13982.8|13959.4|13957.4|1357
1645617900000|2022-02-23 12:05:00|13983.1|13981.1|13988.9|13986.9|13994.1|13992.1|13983|13981|780
1645618200000|2022-02-23 12:10:00|13988.8|13986.8|14000.9|13998.9|14003.6|14001.6|13982.5|13980.5|797
1645618500000|2022-02-23 12:15:00|14000.6|13998.6|14002.4|14000.4|14008.3|14006.3|14000.3|13998.3|825
1645618800000|2022-02-23 12:20:00|14002.3|14000.3|14011.8|14009.8|14013|14011|13999.9|13997.9|821
1645619100000|2022-02-23 12:25:00|14012|14010|14016.4|14014.4|14018.6|14016.6|14011.5|14009.5|1388
1645619400000|2022-02-23 12:30:00|14016.5|14014.5|14025.1|14023.1|14030.4|14028.4|14014.5|14012.5|1479
1645619700000|2022-02-23 12:35:00|14025|14023|14032.9|14030.9|14036.5|14034.5|14021|14019|888
1645620000000|2022-02-23 12:40:00|14032.8|14030.8|14033.9|14031.9|14037.5|14035.5|14031.8|14029.8|757
1645620300000|2022-02-23 12:45:00|14033.6|14031.6|14020.9|14018.9|14035.9|14033.9|14019.6|14017.6|749
1645620600000|2022-02-23 12:50:00|14021.4|14019.4|14035.6|14033.6|14039.5|14037.5|14020.6|14018.6|827
1645620900000|2022-02-23 12:55:00|14035.8|14033.8|14029.6|14027.6|14038.8|14036.8|14028.8|14026.8|891
1645621200000|2022-02-23 13:00:00|14030.4|14028.4|14027.5|14025.5|14034.1|14032.1|14025.6|14023.6|1406
1645621500000|2022-02-23 13:05:00|14027.4|14025.4|14038.4|14036.4|14039.3|14037.3|14026.4|14024.4|1101
1645621800000|2022-02-23 13:10:00|14038.3|14036.3|14027.9|14025.9|14038.3|14036.3|14024.1|14022.1|951
1645622100000|2022-02-23 13:15:00|14027.8|14025.8|14025|14023|14031.4|14029.4|14024.8|14022.8|1079
1645622400000|2022-02-23 13:20:00|14024.8|14022.8|14011.9|14009.9|14030.8|14028.8|14009.9|14007.9|1300
1645622700000|2022-02-23 13:25:00|14012.4|14010.4|14010|14008|14016.1|14014.1|14004.9|14002.9|901
1645623000000|2022-02-23 13:30:00|14010.1|14008.1|13996.3|13994.3|14013|14011|13995.5|13993.5|1325
1645623300000|2022-02-23 13:35:00|13996.1|13994.1|14004.3|14002.3|14008.9|14006.9|13993.1|13991.1|1289
1645623600000|2022-02-23 13:40:00|14004.1|14002.1|14001.9|13999.9|14006.4|14004.4|13995|13993|819
1645623900000|2022-02-23 13:45:00|14002.5|14000.5|14011.1|14009.1|14013.3|14011.3|14001.9|13999.9|949
1645624200000|2022-02-23 13:50:00|14011|14009|14020.8|14018.8|14022.1|14020.1|14003.8|14001.8|1312
1645624500000|2022-02-23 13:55:00|14020.9|14018.9|14026.9|14024.9|14030.6|14028.6|14018.9|14016.9|1584
1645624800000|2022-02-23 14:00:00|14026.6|14024.6|14023.3|14021.3|14029.8|14027.8|14014.6|14012.6|1502
1645625100000|2022-02-23 14:05:00|14023.4|14021.4|14024.3|14022.3|14026.4|14024.4|14014|14012|710
1645625400000|2022-02-23 14:10:00|14024.1|14022.1|14020.5|14018.5|14027.6|14025.6|14015.9|14013.9|800
1645625700000|2022-02-23 14:15:00|14020.4|14018.4|14014|14012|14032.6|14030.6|14013.6|14011.6|1530
1645626000000|2022-02-23 14:20:00|14014.9|14012.9|14019.1|14017.1|14020.9|14018.9|14003.1|14001.1|1697
1645626300000|2022-02-23 14:25:00|14018.5|14016.5|14001.3|13999.3|14019.3|14017.3|13995.9|13993.9|2255
1645626600000|2022-02-23 14:30:00|14000.8|13999.8|14016|14015|14031.4|14030.4|13982.5|13981.5|15810
1645626900000|2022-02-23 14:35:00|14015.9|14014.9|14022.4|14021.4|14034.5|14033.5|13968|13967|14186
1645627200000|2022-02-23 14:40:00|14022.3|14021.3|13959|13958|14036.6|14035.6|13947.6|13946.6|13375
1645627500000|2022-02-23 14:45:00|13959.3|13958.3|13965.4|13964.4|13986.1|13985.1|13952.9|13951.9|10494
1645627800000|2022-02-23 14:50:00|13963.4|13962.4|13902.3|13901.3|13966.6|13965.6|13899.6|13898.6|13771
1645628100000|2022-02-23 14:55:00|13902.4|13901.4|13909.3|13908.3|13931.5|13930.5|13896.8|13895.8|8502
1645628400000|2022-02-23 15:00:00|13909.4|13908.4|13883.8|13882.8|13910|13909|13849.4|13848.4|14937
1645628700000|2022-02-23 15:05:00|13884.1|13883.1|13847.8|13846.8|13886.6|13885.6|13833.6|13832.6|9233
1645629000000|2022-02-23 15:10:00|13847.9|13846.9|13890.8|13889.8|13896.1|13895.1|13844.5|13843.5|8423
1645629300000|2022-02-23 15:15:00|13891.3|13890.3|13855.6|13854.6|13892.4|13891.4|13841.9|13840.9|9090
1645629600000|2022-02-23 15:20:00|13855.9|13854.9|13843.4|13842.4|13887.5|13886.5|13834.5|13833.5|8210
1645629900000|2022-02-23 15:25:00|13843.6|13842.6|13814.6|13813.6|13849.3|13848.3|13805|13804|9989
1645630200000|2022-02-23 15:30:00|13814.4|13813.4|13820.1|13819.1|13835.5|13834.5|13795.8|13794.8|8011
1645630500000|2022-02-23 15:35:00|13821.6|13820.6|13827.4|13826.4|13852|13851|13819.3|13818.3|7816
1645630800000|2022-02-23 15:40:00|13828.4|13827.4|13791.6|13790.6|13832.4|13831.4|13783.4|13782.4|7833
1645631100000|2022-02-23 15:45:00|13791.5|13790.5|13782|13781|13812.4|13811.4|13779.6|13778.6|6910
1645631400000|2022-02-23 15:50:00|13782.3|13781.3|13784|13783|13803.9|13802.9|13777|13776|5625
1645631700000|2022-02-23 15:55:00|13783.5|13782.5|13789.6|13788.6|13807.9|13806.9|13762.9|13761.9|8982
1645632000000|2022-02-23 16:00:00|13789.4|13788.4|13763.4|13762.4|13799.6|13798.6|13751.8|13750.8|8592
1645632300000|2022-02-23 16:05:00|13763|13762|13751.5|13750.5|13770.8|13769.8|13738|13737|8469
1645632600000|2022-02-23 16:10:00|13751.4|13750.4|13755.6|13754.6|13764.5|13763.5|13743.5|13742.5|5978
1645632900000|2022-02-23 16:15:00|13755.5|13754.5|13744|13743|13755.5|13754.5|13725|13724|7528
1645633200000|2022-02-23 16:20:00|13743.8|13742.8|13745.8|13744.8|13757.8|13756.8|13737.1|13736.1|5450
1645633500000|2022-02-23 16:25:00|13745.9|13744.9|13747.5|13746.5|13765.6|13764.6|13741.3|13740.3|4649
1645633800000|2022-02-23 16:30:00|13747.4|13746.4|13768.8|13767.8|13787|13786|13728.5|13727.5|8364
1645634100000|2022-02-23 16:35:00|13768.5|13767.5|13784|13783|13802.6|13801.6|13757.9|13756.9|6966
1645634400000|2022-02-23 16:40:00|13783.8|13782.8|13768.1|13767.1|13799|13798|13761.9|13760.9|5759
1645634700000|2022-02-23 16:45:00|13768.3|13767.3|13786.3|13785.3|13787.8|13786.8|13754.3|13753.3|5606
1645635000000|2022-02-23 16:50:00|13785.9|13784.9|13816.5|13815.5|13821.8|13820.8|13773.5|13772.5|6355
1645635300000|2022-02-23 16:55:00|13816.6|13815.6|13821.1|13820.1|13840.5|13839.5|13815.6|13814.6|7093
1645635600000|2022-02-23 17:00:00|13821.8|13820.8|13813.8|13812.8|13829|13828|13805|13804|5577
1645635900000|2022-02-23 17:05:00|13813.6|13812.6|13831.3|13830.3|13832.9|13831.9|13803|13802|3753
1645636200000|2022-02-23 17:10:00|13831|13830|13816.5|13815.5|13843.4|13842.4|13811.5|13810.5|4508
1645636500000|2022-02-23 17:15:00|13816.6|13815.6|13852.8|13851.8|13855|13854|13815|13814|4477
1645636800000|2022-02-23 17:20:00|13852.6|13851.6|13863|13862|13869.5|13868.5|13844.8|13843.8|4739
1645637100000|2022-02-23 17:25:00|13862.9|13861.9|13864|13863|13874|13873|13852|13851|3968
1645637400000|2022-02-23 17:30:00|13864.1|13863.1|13832.1|13831.1|13870.5|13869.5|13831.9|13830.9|3996
1645637700000|2022-02-23 17:35:00|13832.4|13831.4|13816.4|13815.4|13835.8|13834.8|13809.5|13808.5|4271
1645638000000|2022-02-23 17:40:00|13815.1|13814.1|13822.4|13821.4|13826.7|13825.7|13809.2|13808.2|2523
1645638300000|2022-02-23 17:45:00|13822.5|13821.5|13808.2|13807.2|13835.1|13834.1|13806.1|13805.1|3998
1645638600000|2022-02-23 17:50:00|13808.4|13807.4|13773.7|13772.7|13812|13811|13769.5|13768.5|6167
1645638900000|2022-02-23 17:55:00|13773.2|13772.2|13773.4|13772.4|13779.5|13778.5|13761|13760|3895
1645639200000|2022-02-23 18:00:00|13773.1|13772.1|13761.1|13760.1|13774|13773|13755.5|13754.5|3590
1645639500000|2022-02-23 18:05:00|13761.2|13760.2|13748.7|13747.7|13767.2|13766.2|13737|13736|5039
1645639800000|2022-02-23 18:10:00|13748.9|13747.9|13696.2|13695.2|13753.7|13752.7|13695|13694|8565
1645640100000|2022-02-23 18:15:00|13697|13696|13704.6|13703.6|13712.4|13711.4|13683.6|13682.6|7396
1645640400000|2022-02-23 18:20:00|13704.5|13703.5|13699.4|13698.4|13715.7|13714.7|13689.7|13688.7|4947
1645640700000|2022-02-23 18:25:00|13699.5|13698.5|13682.4|13681.4|13711.6|13710.6|13674.2|13673.2|5529
1645641000000|2022-02-23 18:30:00|13682.5|13681.5|13665.1|13664.1|13692.9|13691.9|13662.5|13661.5|5993
1645641300000|2022-02-23 18:35:00|13665|13664|13704.2|13703.2|13707.4|13706.4|13661.1|13660.1|5961
1645641600000|2022-02-23 18:40:00|13703.7|13702.7|13702.2|13701.2|13713|13712|13692.2|13691.2|3614
1645641900000|2022-02-23 18:45:00|13702.1|13701.1|13723.4|13722.4|13733|13732|13697.7|13696.7|5858
1645642200000|2022-02-23 18:50:00|13723.5|13722.5|13681.7|13680.7|13727.6|13726.6|13671.7|13670.7|5662
1645642500000|2022-02-23 18:55:00|13682|13681|13691.9|13690.9|13700.4|13699.4|13673.7|13672.7|3515
1645642800000|2022-02-23 19:00:00|13691.7|13690.7|13675.6|13674.6|13715.4|13714.4|13665.6|13664.6|6200
1645643100000|2022-02-23 19:05:00|13675.7|13674.7|13690.9|13689.9|13704.5|13703.5|13669.9|13668.9|4139
1645643400000|2022-02-23 19:10:00|13690.7|13689.7|13685.1|13684.1|13712.2|13711.2|13680.2|13679.2|4061
1645643700000|2022-02-23 19:15:00|13685.6|13684.6|13681|13680|13704.6|13703.6|13664.2|13663.2|5604
1645644000000|2022-02-23 19:20:00|13679.5|13678.5|13632.9|13631.9|13688.5|13687.5|13627.6|13626.6|8808
1645644300000|2022-02-23 19:25:00|13632.7|13631.7|13628.2|13627.2|13639.4|13638.4|13619|13618|5640
1645644600000|2022-02-23 19:30:00|13628.1|13627.1|13615.6|13614.6|13641.1|13640.1|13610.7|13609.7|5686
1645644900000|2022-02-23 19:35:00|13616.2|13615.2|13617.7|13616.7|13631.2|13630.2|13615.2|13614.2|4301
1645645200000|2022-02-23 19:40:00|13617.5|13616.5|13582|13581|13619.5|13618.5|13577.5|13576.5|8807
1645645500000|2022-02-23 19:45:00|13582.1|13581.1|13602.6|13601.6|13620|13619|13578.1|13577.1|7195
1645645800000|2022-02-23 19:50:00|13602.5|13601.5|13592.5|13591.5|13615.7|13614.7|13591.4|13590.4|5243
1645646100000|2022-02-23 19:55:00|13592.7|13591.7|13598|13597|13613.2|13612.2|13581.7|13580.7|5034
1645646400000|2022-02-23 20:00:00|13598.1|13597.1|13564.2|13563.2|13607|13606|13560.1|13559.1|6890
1645646700000|2022-02-23 20:05:00|13563.7|13562.7|13553.7|13552.7|13579.7|13578.7|13544.5|13543.5|6418
1645647000000|2022-02-23 20:10:00|13553.9|13552.9|13554.4|13553.4|13561.5|13560.5|13533.7|13532.7|6448
1645647300000|2022-02-23 20:15:00|13554|13553|13548.9|13547.9|13580.7|13579.7|13543.9|13542.9|7555
1645647600000|2022-02-23 20:20:00|13549.1|13548.1|13553.7|13552.7|13559.1|13558.1|13534.8|13533.8|5597
1645647900000|2022-02-23 20:25:00|13553.9|13552.9|13588.8|13587.8|13598.1|13597.1|13549.4|13548.4|7747
1645648200000|2022-02-23 20:30:00|13588.9|13587.9|13578.7|13577.7|13601.9|13600.9|13561.4|13560.4|7896
1645648500000|2022-02-23 20:35:00|13578.6|13577.6|13545.8|13544.8|13592.4|13591.4|13545.4|13544.4|6517
1645648800000|2022-02-23 20:40:00|13545.4|13544.4|13541.4|13540.4|13564.7|13563.7|13540.3|13539.3|6777
1645649100000|2022-02-23 20:45:00|13540.7|13539.7|13522.3|13521.3|13561.4|13560.4|13520.8|13519.8|8873
1645649400000|2022-02-23 20:50:00|13522.2|13521.2|13517.7|13516.7|13546.7|13545.7|13506.7|13505.7|12501
1645649700000|2022-02-23 20:55:00|13517.9|13516.9|13516.6|13515.6|13535.1|13534.1|13504.2|13503.2|18051
1645650000000|2022-02-23 21:00:00|13514.4|13513.4|13539.2|13537.2|13539.2|13537.2|13514.4|13512.7|8032
1645650300000|2022-02-23 21:05:00|13539.1|13537.1|13533.2|13531.2|13546.6|13544.6|13531.4|13529.4|2806
1645650600000|2022-02-23 21:10:00|13533.1|13531.1|13536|13534|13545.1|13543.1|13525.1|13523.1|2694
1645650900000|2022-02-23 21:15:00|13536.1|13534.1|13531|13529|13537.5|13535.5|13530.1|13528.1|680
1645651200000|2022-02-23 21:20:00|13530.9|13528.9|13532.2|13530.2|13532.7|13530.7|13526.2|13524.2|529
1645651500000|2022-02-23 21:25:00|13532.4|13530.4|13525.4|13523.4|13535.2|13533.2|13522|13520|639
1645651800000|2022-02-23 21:30:00|13525.5|13523.5|13514.5|13512.5|13526.5|13524.5|13514.4|13512.4|402
1645652100000|2022-02-23 21:35:00|13514.4|13512.4|13518.5|13516.5|13524.1|13522.1|13502.4|13500.4|1124
1645652400000|2022-02-23 21:40:00|13518.6|13516.6|13494.2|13492.2|13519|13517|13479.6|13477.6|2252
1645652700000|2022-02-23 21:45:00|13494.4|13492.4|13502|13500|13507.1|13505.1|13492.1|13490.1|874
1645653000000|2022-02-23 21:50:00|13502.5|13500.5|13499.6|13497.6|13504|13502|13490.9|13488.9|649
1645653300000|2022-02-23 21:55:00|13499.5|13497.5|13494.8|13489.8|13499.7|13497.7|13484.5|13482.5|786
1645653600000|2022-02-23 22:00:00|13493.5|13488.5|13496.4|13491.4|13497.6|13492.6|13492.9|13487.9|0
1645653900000|2022-02-23 22:05:00|13496.3|13491.3|13496.5|13491.5|13497.1|13492.1|13495.4|13490.4|0
1645654200000|2022-02-23 22:10:00|13496.4|13491.4|13496.2|13491.2|13497.6|13492.6|13495.1|13490.1|0
1645654500000|2022-02-23 22:15:00|13496|13491|13492.4|13487.4|13496|13491|13491.6|13486.6|0
1645654800000|2022-02-23 22:20:00|13491.6|13486.6|13489.6|13484.6|13494.7|13489.7|13488.1|13483.1|0
1645655100000|2022-02-23 22:25:00|13489.4|13484.4|13482.6|13477.6|13489.4|13484.4|13482.4|13477.4|0
1645655400000|2022-02-23 22:30:00|13482.5|13477.5|13475.7|13470.7|13484.9|13479.9|13475.2|13470.2|0
1645655700000|2022-02-23 22:35:00|13475.2|13470.2|13474.3|13469.3|13477.7|13472.7|13473.9|13468.9|0
1645656000000|2022-02-23 22:40:00|13474.4|13469.4|13476.4|13471.4|13476.5|13471.5|13474.2|13469.2|0
1645656300000|2022-02-23 22:45:00|13476.8|13471.8|13486.1|13481.1|13487.8|13482.8|13476.4|13471.4|0
1645656600000|2022-02-23 22:50:00|13485.5|13480.5|13486.7|13481.7|13488.2|13483.2|13485.3|13480.3|0
1645656900000|2022-02-23 22:55:00|13486.9|13481.9|13493.6|13488.6|13493.8|13488.8|13486.9|13481.9|0
1645657200000|2022-02-23 23:00:00|13487.7|13485.7|13498.1|13496.1|13522.9|13520.9|13487.7|13485.7|1537
1645657500000|2022-02-23 23:05:00|13498.2|13496.2|13485.5|13483.5|13503.2|13501.2|13479|13477|1269
1645657800000|2022-02-23 23:10:00|13485.7|13483.7|13486.7|13484.7|13493.1|13491.1|13474.4|13472.4|1084
1645658100000|2022-02-23 23:15:00|13486.4|13484.4|13469.2|13467.2|13492|13490|13465.4|13463.4|727
1645658400000|2022-02-23 23:20:00|13469.9|13467.9|13467.9|13465.9|13474.6|13472.6|13465.6|13463.6|859
1645658700000|2022-02-23 23:25:00|13468|13466|13488.1|13486.1|13497.2|13495.2|13467.7|13465.7|987
1645659000000|2022-02-23 23:30:00|13488.2|13486.2|13498.2|13496.2|13500.1|13498.1|13486.9|13484.9|676
1645659300000|2022-02-23 23:35:00|13498.1|13496.1|13499.4|13497.4|13500.6|13498.6|13494.2|13492.2|606
1645659600000|2022-02-23 23:40:00|13499.2|13497.2|13518.6|13516.6|13525.1|13523.1|13497|13495|1244
1645659900000|2022-02-23 23:45:00|13518|13516|13510|13508|13521.6|13519.6|13509.1|13507.1|615
1645660200000|2022-02-23 23:50:00|13510.1|13508.1|13516|13514|13516.6|13514.6|13506.6|13504.6|518
1645660500000|2022-02-23 23:55:00|13516.1|13514.1|13507.7|13505.7|13520.9|13518.9|13502.9|13500.9|754
1645660800000|2022-02-24 00:00:00|13507.6|13505.6|13499.5|13497.5|13522.6|13520.6|13492.6|13490.6|1402
1645661100000|2022-02-24 00:05:00|13499.6|13497.6|13486|13484|13506.7|13504.7|13476.6|13474.6|1226
1645661400000|2022-02-24 00:10:00|13486.1|13484.1|13503.1|13501.1|13515.4|13513.4|13482.6|13480.6|1115
1645661700000|2022-02-24 00:15:00|13502|13500|13489.6|13487.6|13502.4|13500.4|13478.7|13476.7|1469
1645662000000|2022-02-24 00:20:00|13489.5|13487.5|13490.2|13488.2|13494|13492|13479.5|13477.5|584
1645662300000|2022-02-24 00:25:00|13490.4|13488.4|13460.6|13458.6|13495.7|13493.7|13434.2|13432.2|2974
1645662600000|2022-02-24 00:30:00|13460.7|13458.7|13435.2|13433.2|13465|13463|13428.2|13426.2|2670
1645662900000|2022-02-24 00:35:00|13435.1|13433.1|13440.1|13438.1|13458.9|13456.9|13418.7|13416.7|2968
1645663200000|2022-02-24 00:40:00|13440.6|13438.6|13437.4|13435.4|13452.9|13450.9|13431.5|13429.5|1062
1645663500000|2022-02-24 00:45:00|13437.1|13435.1|13437.1|13435.1|13441|13439|13428|13426|794
1645663800000|2022-02-24 00:50:00|13437|13435|13412.9|13410.9|13441|13439|13412.7|13410.7|933
1645664100000|2022-02-24 00:55:00|13414.1|13412.1|13392.7|13390.7|13425.5|13423.5|13388.4|13386.4|2727
1645664400000|2022-02-24 01:00:00|13393.9|13391.9|13389.2|13387.2|13415.7|13413.7|13384.5|13382.5|2250
1645664700000|2022-02-24 01:05:00|13389.1|13387.1|13406.1|13404.1|13409.4|13407.4|13388|13386|1141
1645665000000|2022-02-24 01:10:00|13406.6|13404.6|13409|13407|13430|13428|13404|13402|1307
1645665300000|2022-02-24 01:15:00|13409.4|13407.4|13381.1|13379.1|13414.2|13412.2|13371.7|13369.7|2137
1645665600000|2022-02-24 01:20:00|13381|13379|13373.1|13371.1|13387.9|13385.9|13366.6|13364.6|1615
1645665900000|2022-02-24 01:25:00|13372.2|13370.2|13375.1|13373.1|13384|13382|13369.9|13367.9|729
1645666200000|2022-02-24 01:30:00|13375.6|13373.6|13401.9|13399.9|13416.6|13414.6|13369.5|13367.5|2160
1645666500000|2022-02-24 01:35:00|13401.7|13399.7|13404.9|13402.9|13410.5|13408.5|13392.7|13390.7|871
1645666800000|2022-02-24 01:40:00|13404.1|13402.1|13404.2|13402.2|13425|13423|13399.1|13397.1|1046
1645667100000|2022-02-24 01:45:00|13404.4|13402.4|13421.2|13419.2|13433.5|13431.5|13401.1|13399.1|1168
1645667400000|2022-02-24 01:50:00|13421.1|13419.1|13447.2|13445.2|13473.7|13471.7|13420.6|13418.6|2225
1645667700000|2022-02-24 01:55:00|13447.5|13445.5|13439.2|13437.2|13451.2|13449.2|13423.1|13421.1|1360
1645668000000|2022-02-24 02:00:00|13439.1|13437.1|13423.2|13421.2|13451.9|13449.9|13422.5|13420.5|1040
1645668300000|2022-02-24 02:05:00|13423.1|13421.1|13416.5|13414.5|13430.5|13428.5|13401.9|13399.9|1533
1645668600000|2022-02-24 02:10:00|13416.6|13414.6|13422.1|13420.1|13435.2|13433.2|13410.9|13408.9|838
1645668900000|2022-02-24 02:15:00|13421.7|13419.7|13430.2|13428.2|13444.7|13442.7|13421.4|13419.4|1363
1645669200000|2022-02-24 02:20:00|13431.2|13429.2|13419|13417|13431.5|13429.5|13413.2|13411.2|1250
1645669500000|2022-02-24 02:25:00|13418.9|13416.9|13376.7|13374.7|13421.9|13419.9|13372.9|13370.9|2822
1645669800000|2022-02-24 02:30:00|13378|13376|13402|13400|13405.9|13403.9|13369.7|13367.7|1592
1645670100000|2022-02-24 02:35:00|13402.5|13400.5|13412.5|13410.5|13417.2|13415.2|13395.2|13393.2|777
1645670400000|2022-02-24 02:40:00|13412.6|13410.6|13403.9|13401.9|13413.7|13411.7|13394.9|13392.9|716
1645670700000|2022-02-24 02:45:00|13404|13402|13394.1|13392.1|13424.7|13422.7|13388.4|13386.4|1889
1645671000000|2022-02-24 02:50:00|13394.2|13392.2|13366.6|13364.6|13398.1|13396.1|13350.5|13348.5|3845
1645671300000|2022-02-24 02:55:00|13366.7|13364.7|13338.1|13336.1|13385.1|13383.1|13329|13327|4129
1645671600000|2022-02-24 03:00:00|13338|13336|13318.9|13316.9|13349.1|13347.1|13310|13308|2931
1645671900000|2022-02-24 03:05:00|13319|13317|13223|13221|13323.1|13321.1|13211.7|13209.7|6580
1645672200000|2022-02-24 03:10:00|13224.4|13222.4|13250.2|13248.2|13278.7|13276.7|13215.1|13213.1|4811
1645672500000|2022-02-24 03:15:00|13250.5|13248.5|13257.9|13255.9|13277.2|13275.2|13237.4|13235.4|2665
1645672800000|2022-02-24 03:20:00|13257.7|13255.7|13218.9|13216.9|13269.2|13267.2|13216.5|13214.5|2858
1645673100000|2022-02-24 03:25:00|13217.9|13215.9|13215.7|13213.7|13231.7|13229.7|13199.4|13197.4|3037
1645673400000|2022-02-24 03:30:00|13215.9|13213.9|13151.2|13149.2|13216.5|13214.5|13141.9|13139.9|4774
1645673700000|2022-02-24 03:35:00|13151.1|13149.1|13124.4|13122.4|13164.6|13162.6|13124.2|13122.2|4525
1645674000000|2022-02-24 03:40:00|13125.7|13123.7|13165.5|13163.5|13174.4|13172.4|13113.5|13111.5|4801
1645674300000|2022-02-24 03:45:00|13165.6|13163.6|13195.9|13193.9|13206.1|13204.1|13158.9|13156.9|3772
1645674600000|2022-02-24 03:50:00|13196.5|13194.5|13180.9|13178.9|13208.1|13206.1|13169.5|13167.5|2365
1645674900000|2022-02-24 03:55:00|13181.1|13179.1|13134.6|13132.6|13181.4|13179.4|13125.7|13123.7|3510
1645675200000|2022-02-24 04:00:00|13134.5|13132.5|13159.4|13157.4|13162.5|13160.5|13123.7|13121.7|2432
1645675500000|2022-02-24 04:05:00|13160.1|13158.1|13168.6|13166.6|13175.5|13173.5|13140.7|13138.7|2073
1645675800000|2022-02-24 04:10:00|13168.7|13166.7|13139.4|13137.4|13168.7|13166.7|13128.5|13126.5|2159
1645676100000|2022-02-24 04:15:00|13139.2|13137.2|13133.5|13131.5|13147.5|13145.5|13122|13120|2561
1645676400000|2022-02-24 04:20:00|13133.6|13131.6|13155.5|13153.5|13169.7|13167.7|13130.6|13128.6|2262
1645676700000|2022-02-24 04:25:00|13156.5|13154.5|13143.5|13141.5|13165.9|13163.9|13136.4|13134.4|1639
1645677000000|2022-02-24 04:30:00|13143.6|13141.6|13163.2|13161.2|13181.9|13179.9|13135.7|13133.7|2425
1645677300000|2022-02-24 04:35:00|13163.6|13161.6|13155.4|13153.4|13172.5|13170.5|13148.5|13146.5|1588
1645677600000|2022-02-24 04:40:00|13155.1|13153.1|13168.1|13166.1|13174|13172|13141|13139|2458
1645677900000|2022-02-24 04:45:00|13167.9|13165.9|13196|13194|13198.5|13196.5|13162.2|13160.2|1850
1645678200000|2022-02-24 04:50:00|13195.9|13193.9|13200.2|13198.2|13217|13215|13189.1|13187.1|2035
1645678500000|2022-02-24 04:55:00|13200.4|13198.4|13201.4|13199.4|13216.5|13214.5|13198.2|13196.2|1368
1645678800000|2022-02-24 05:00:00|13201.5|13199.5|13191.7|13189.7|13209|13207|13187.9|13185.9|1930
1645679100000|2022-02-24 05:05:00|13191.9|13189.9|13165.1|13163.1|13208.1|13206.1|13163.1|13161.1|3037
1645679400000|2022-02-24 05:10:00|13165.2|13163.2|13196.9|13194.9|13203.7|13201.7|13163.2|13161.2|2008
1645679700000|2022-02-24 05:15:00|13197.1|13195.1|13189.4|13187.4|13199.9|13197.9|13174.7|13172.7|1520
1645680000000|2022-02-24 05:20:00|13189.5|13187.5|13192.7|13190.7|13204.2|13202.2|13185.4|13183.4|1654
1645680300000|2022-02-24 05:25:00|13193.4|13191.4|13194.2|13192.2|13213.9|13211.9|13192.6|13190.6|2034
1645680600000|2022-02-24 05:30:00|13194.1|13192.1|13166.2|13164.2|13198.4|13196.4|13160.9|13158.9|2398
1645680900000|2022-02-24 05:35:00|13167.6|13165.6|13141.2|13139.2|13174.7|13172.7|13141.2|13139.2|2049
1645681200000|2022-02-24 05:40:00|13141.9|13139.9|13168.5|13166.5|13170.9|13168.9|13141.9|13139.9|1317
1645681500000|2022-02-24 05:45:00|13168.6|13166.6|13158.7|13156.7|13180.9|13178.9|13154.2|13152.2|1095
1645681800000|2022-02-24 05:50:00|13159|13157|13190.2|13188.2|13196.2|13194.2|13152.2|13150.2|1298
1645682100000|2022-02-24 05:55:00|13190.4|13188.4|13175|13173|13197.2|13195.2|13172.7|13170.7|1278
1645682400000|2022-02-24 06:00:00|13175.1|13173.1|13200.7|13198.7|13205.5|13203.5|13171.6|13169.6|1800
1645682700000|2022-02-24 06:05:00|13201.2|13199.2|13213.7|13211.7|13216.1|13214.1|13190.4|13188.4|1292
1645683000000|2022-02-24 06:10:00|13213.6|13211.6|13193|13191|13214.2|13212.2|13184.2|13182.2|1175
1645683300000|2022-02-24 06:15:00|13193.6|13191.6|13203.1|13201.1|13232|13230|13176.4|13174.4|2272
1645683600000|2022-02-24 06:20:00|13202.9|13200.9|13188.7|13186.7|13204.2|13202.2|13178.5|13176.5|1064
1645683900000|2022-02-24 06:25:00|13188.1|13186.1|13159.4|13157.4|13197.7|13195.7|13154.1|13152.1|1618
1645684200000|2022-02-24 06:30:00|13159.2|13157.2|13162.2|13160.2|13182.6|13180.6|13155.6|13153.6|1205
1645684500000|2022-02-24 06:35:00|13162.1|13160.1|13164.9|13162.9|13175.5|13173.5|13156.9|13154.9|979
1645684800000|2022-02-24 06:40:00|13164.7|13162.7|13177.2|13175.2|13180.7|13178.7|13158.6|13156.6|917
1645685100000|2022-02-24 06:45:00|13177.4|13175.4|13140.9|13138.9|13178.1|13176.1|13140.4|13138.4|1175
1645685400000|2022-02-24 06:50:00|13140.7|13138.7|13141|13139|13149.4|13147.4|13121.6|13119.6|2228
1645685700000|2022-02-24 06:55:00|13141.1|13139.1|13144.6|13142.6|13164.4|13162.4|13135.6|13133.6|1178
1645686000000|2022-02-24 07:00:00|13144.5|13142.5|13131.6|13129.6|13173|13171|13130.2|13128.2|1967
1645686300000|2022-02-24 07:05:00|13131.7|13129.7|13119.4|13117.4|13133.7|13131.7|13078.4|13076.4|4590
1645686600000|2022-02-24 07:10:00|13119.2|13117.2|13096|13094|13119.2|13117.2|13079.1|13077.1|2422
1645686900000|2022-02-24 07:15:00|13096.2|13094.2|13069|13067|13101.6|13099.6|13057.9|13055.9|3381
1645687200000|2022-02-24 07:20:00|13069.5|13067.5|13061.1|13059.1|13077.9|13075.9|13057.6|13055.6|2293
1645687500000|2022-02-24 07:25:00|13061.2|13059.2|13042.1|13040.1|13063|13061|13033.6|13031.6|3107
1645687800000|2022-02-24 07:30:00|13041.7|13039.7|13066.7|13064.7|13077.9|13075.9|13038.2|13036.2|2249
1645688100000|2022-02-24 07:35:00|13067.1|13065.1|13079.6|13077.6|13091.4|13089.4|13054.2|13052.2|1931
1645688400000|2022-02-24 07:40:00|13079.5|13077.5|13109.1|13107.1|13112.6|13110.6|13069.7|13067.7|2418
1645688700000|2022-02-24 07:45:00|13108|13106|13105.5|13103.5|13134|13132|13090.1|13088.1|2269
1645689000000|2022-02-24 07:50:00|13105.4|13103.4|13097.4|13095.4|13119.2|13117.2|13088.6|13086.6|1641
1645689300000|2022-02-24 07:55:00|13097.2|13095.2|13098.9|13096.9|13125.4|13123.4|13094.2|13092.2|1936
1645689600000|2022-02-24 08:00:00|13101.4|13099.4|13139.4|13137.4|13149.2|13147.2|13085.5|13083.5|4240
1645689900000|2022-02-24 08:05:00|13139.2|13137.2|13170.6|13168.6|13175.5|13173.5|13137.6|13135.6|3774
1645690200000|2022-02-24 08:10:00|13170.5|13168.5|13142.5|13140.5|13179.6|13177.6|13140.7|13138.7|3501
1645690500000|2022-02-24 08:15:00|13141.7|13139.7|13172|13170|13172|13170|13132.9|13130.9|3023
1645690800000|2022-02-24 08:20:00|13172.4|13170.4|13182.4|13180.4|13203.9|13201.9|13167.1|13165.1|4382
1645691100000|2022-02-24 08:25:00|13182.7|13180.7|13171.9|13169.9|13194.5|13192.5|13155.4|13153.4|2434
1645691400000|2022-02-24 08:30:00|13171.7|13169.7|13187.2|13185.2|13198.5|13196.5|13163.1|13161.1|3106
1645691700000|2022-02-24 08:35:00|13188.5|13186.5|13188|13186|13193.7|13191.7|13164|13162|2533
1645692000000|2022-02-24 08:40:00|13186.7|13184.7|13185.5|13183.5|13192.4|13190.4|13162|13160|2828
1645692300000|2022-02-24 08:45:00|13184.6|13182.6|13189.6|13187.6|13207.4|13205.4|13176.4|13174.4|3045
1645692600000|2022-02-24 08:50:00|13189.5|13187.5|13183|13181|13216.4|13214.4|13176.2|13174.2|2864
1645692900000|2022-02-24 08:55:00|13183.2|13181.2|13201.9|13199.9|13222.9|13220.9|13181.1|13179.1|2622
1645693200000|2022-02-24 09:00:00|13201.7|13199.7|13196.9|13194.9|13208.5|13206.5|13175.2|13173.2|3550
1645693500000|2022-02-24 09:05:00|13197|13195|13238.9|13236.9|13256.6|13254.6|13186.1|13184.1|5092
1645693800000|2022-02-24 09:10:00|13238.7|13236.7|13200.2|13198.2|13245.2|13243.2|13178.1|13176.1|5328
1645694100000|2022-02-24 09:15:00|13200.5|13198.5|13209.1|13207.1|13227.2|13225.2|13194.7|13192.7|3181
1645694400000|2022-02-24 09:20:00|13209|13207|13226.4|13224.4|13242|13240|13205|13203|2734
1645694700000|2022-02-24 09:25:00|13226.2|13224.2|13206.4|13204.4|13231.9|13229.9|13203.1|13201.1|2857
1645695000000|2022-02-24 09:30:00|13207.9|13205.9|13210.4|13208.4|13221.1|13219.1|13194.5|13192.5|2748
1645695300000|2022-02-24 09:35:00|13210.5|13208.5|13204.2|13202.2|13210.9|13208.9|13191.7|13189.7|1820
1645695600000|2022-02-24 09:40:00|13204.4|13202.4|13165.7|13163.7|13214.1|13212.1|13150.1|13148.1|3174
1645695900000|2022-02-24 09:45:00|13165.6|13163.6|13186|13184|13191.5|13189.5|13162|13160|1492
1645696200000|2022-02-24 09:50:00|13185.2|13183.2|13177.2|13175.2|13195.6|13193.6|13167.6|13165.6|1655
1645696500000|2022-02-24 09:55:00|13177.7|13175.7|13167.4|13165.4|13191.5|13189.5|13166.9|13164.9|1762
1645696800000|2022-02-24 10:00:00|13167.5|13165.5|13172.9|13170.9|13177.4|13175.4|13159.1|13157.1|2166
1645697100000|2022-02-24 10:05:00|13173|13171|13223.9|13221.9|13226.2|13224.2|13170.5|13168.5|3073
1645697400000|2022-02-24 10:10:00|13223.7|13221.7|13192.5|13190.5|13223.7|13221.7|13190.5|13188.5|1696
1645697700000|2022-02-24 10:15:00|13192.9|13190.9|13167.9|13165.9|13196.2|13194.2|13162.1|13160.1|2079
1645698000000|2022-02-24 10:20:00|13167.7|13165.7|13129.5|13127.5|13170.5|13168.5|13122.6|13120.6|3568
1645698300000|2022-02-24 10:25:00|13129.9|13127.9|13138.1|13136.1|13154.4|13152.4|13121.7|13119.7|2160
1645698600000|2022-02-24 10:30:00|13138.5|13136.5|13164.6|13162.6|13166.6|13164.6|13127.5|13125.5|1679
1645698900000|2022-02-24 10:35:00|13165.1|13163.1|13171.2|13169.2|13173.2|13171.2|13136.2|13134.2|1751
1645699200000|2022-02-24 10:40:00|13171|13169|13160|13158|13187.9|13185.9|13156.6|13154.6|2212
1645699500000|2022-02-24 10:45:00|13160.4|13158.4|13178|13176|13183|13181|13147.9|13145.9|1446
1645699800000|2022-02-24 10:50:00|13177.9|13175.9|13142.6|13140.6|13183.1|13181.1|13142.6|13140.6|1240
1645700100000|2022-02-24 10:55:00|13142.7|13140.7|13148.5|13146.5|13158|13156|13134.5|13132.5|1107
1645700400000|2022-02-24 11:00:00|13148.6|13146.6|13119.4|13117.4|13163.4|13161.4|13113.6|13111.6|2250
1645700700000|2022-02-24 11:05:00|13119.5|13117.5|13102.9|13100.9|13126.9|13124.9|13098.1|13096.1|2319
1645701000000|2022-02-24 11:10:00|13102.7|13100.7|13120.1|13118.1|13125|13123|13095.5|13093.5|2122
1645701300000|2022-02-24 11:15:00|13120|13118|13089.9|13087.9|13120.9|13118.9|13083.1|13081.1|2252
1645701600000|2022-02-24 11:20:00|13089.7|13087.7|13121.4|13119.4|13126.9|13124.9|13088|13086|1644
1645701900000|2022-02-24 11:25:00|13121.5|13119.5|13105.4|13103.4|13131.7|13129.7|13091.2|13089.2|2024
1645702200000|2022-02-24 11:30:00|13105.5|13103.5|13088|13086|13116.6|13114.6|13086.5|13084.5|1316
1645702500000|2022-02-24 11:35:00|13087.9|13085.9|13088.2|13086.2|13091|13089|13078.4|13076.4|1564
1645702800000|2022-02-24 11:40:00|13088.1|13086.1|13135.4|13133.4|13141.4|13139.4|13080.6|13078.6|2562
1645703100000|2022-02-24 11:45:00|13136.4|13134.4|13142.5|13140.5|13162|13160|13127.5|13125.5|2369
1645703400000|2022-02-24 11:50:00|13142.6|13140.6|13140.4|13138.4|13165.6|13163.6|13133.2|13131.2|1756
1645703700000|2022-02-24 11:55:00|13140.5|13138.5|13164|13162|13169.4|13167.4|13131.5|13129.5|1864
1645704000000|2022-02-24 12:00:00|13164.6|13162.6|13129.6|13127.6|13168.4|13166.4|13123.1|13121.1|2256
1645704300000|2022-02-24 12:05:00|13129.5|13127.5|13107.4|13105.4|13129.9|13127.9|13105.7|13103.7|1807
1645704600000|2022-02-24 12:10:00|13108.6|13106.6|13132.2|13130.2|13134.4|13132.4|13104.6|13102.6|1705
1645704900000|2022-02-24 12:15:00|13132.6|13130.6|13115|13113|13147.5|13145.5|13108|13106|1700
1645705200000|2022-02-24 12:20:00|13115.1|13113.1|13109.1|13107.1|13116.9|13114.9|13096.9|13094.9|1530
1645705500000|2022-02-24 12:25:00|13109.2|13107.2|13102.4|13100.4|13112.1|13110.1|13091.9|13089.9|1759
1645705800000|2022-02-24 12:30:00|13102.2|13100.2|13081|13079|13104.2|13102.2|13074|13072|2461
1645706100000|2022-02-24 12:35:00|13081.1|13079.1|13082.7|13080.7|13084.2|13082.2|13067.9|13065.9|1813
1645706400000|2022-02-24 12:40:00|13082.9|13080.9|13076|13074|13083.9|13081.9|13061.9|13059.9|1810
1645706700000|2022-02-24 12:45:00|13076.1|13074.1|13088.1|13086.1|13091.9|13089.9|13066.2|13064.2|2000
1645707000000|2022-02-24 12:50:00|13088|13086|13088.7|13086.7|13102.5|13100.5|13080.4|13078.4|2083
1645707300000|2022-02-24 12:55:00|13088.5|13086.5|13090.4|13088.4|13091.5|13089.5|13066.9|13064.9|2107
1645707600000|2022-02-24 13:00:00|13090|13088|13089.2|13087.2|13099.1|13097.1|13074.7|13072.7|2758
1645707900000|2022-02-24 13:05:00|13089.1|13087.1|13063.9|13061.9|13096.6|13094.6|13059|13057|2235
1645708200000|2022-02-24 13:10:00|13064|13062|13064.2|13062.2|13074.1|13072.1|13058|13056|1736
1645708500000|2022-02-24 13:15:00|13063.9|13061.9|13059.7|13057.7|13075.4|13073.4|13045.2|13043.2|3688
1645708800000|2022-02-24 13:20:00|13059.2|13057.2|13050.4|13048.4|13066.5|13064.5|13042.6|13040.6|2193
1645709100000|2022-02-24 13:25:00|13050.2|13048.2|13047.4|13045.4|13055|13053|13036.1|13034.1|2221
1645709400000|2022-02-24 13:30:00|13044.7|13042.7|13079.6|13077.6|13083.2|13081.2|13042|13040|2484
1645709700000|2022-02-24 13:35:00|13079|13077|13078.6|13076.6|13093.6|13091.6|13072.6|13070.6|2668
1645710000000|2022-02-24 13:40:00|13078.5|13076.5|13124.4|13122.4|13129.1|13127.1|13074.2|13072.2|3260
1645710300000|2022-02-24 13:45:00|13124.5|13122.5|13135|13133|13136.5|13134.5|13105.7|13103.7|3530
1645710600000|2022-02-24 13:50:00|13136.2|13134.2|13134.6|13132.6|13154.9|13152.9|13129.7|13127.7|3293
1645710900000|2022-02-24 13:55:00|13134.4|13132.4|13105.7|13103.7|13137.7|13135.7|13104.1|13102.1|2534
1645711200000|2022-02-24 14:00:00|13105.9|13103.9|13122.1|13120.1|13129|13127|13098.6|13096.6|2455
1645711500000|2022-02-24 14:05:00|13122|13120|13143.1|13141.1|13159.6|13157.6|13121.2|13119.2|2990
1645711800000|2022-02-24 14:10:00|13143|13141|13119.6|13117.6|13143.1|13141.1|13117|13115|2610
1645712100000|2022-02-24 14:15:00|13119.9|13117.9|13136.6|13134.6|13141.5|13139.5|13117.9|13115.9|2051
1645712400000|2022-02-24 14:20:00|13136.2|13134.2|13116.6|13114.6|13149|13147|13115.9|13113.9|2540
1645712700000|2022-02-24 14:25:00|13116.4|13114.4|13081.7|13079.7|13116.4|13114.4|13076|13074|5423
1645713000000|2022-02-24 14:30:00|13081.6|13080.6|13194.6|13193.6|13221.7|13220.7|13067.2|13066.2|28710
1645713300000|2022-02-24 14:35:00|13195.9|13194.9|13310.1|13309.1|13310.7|13309.7|13162.2|13161.2|25734
1645713600000|2022-02-24 14:40:00|13309.4|13308.4|13253.7|13252.7|13309.4|13308.4|13211.6|13210.6|21287
1645713900000|2022-02-24 14:45:00|13249|13248|13339.6|13338.6|13339.6|13338.6|13228.4|13227.4|17502
1645714200000|2022-02-24 14:50:00|13340.1|13339.1|13322.9|13321.9|13370.4|13369.4|13310.7|13309.7|17261
1645714500000|2022-02-24 14:55:00|13323|13322|13347.4|13346.4|13358.2|13357.2|13292.2|13291.2|13834
1645714800000|2022-02-24 15:00:00|13347.2|13346.2|13276|13275|13349.4|13348.4|13270.1|13269.1|11836
1645715100000|2022-02-24 15:05:00|13276.2|13275.2|13341.6|13340.6|13345.9|13344.9|13253.7|13252.7|11931
1645715400000|2022-02-24 15:10:00|13342.4|13341.4|13387|13386|13396.2|13395.2|13317|13316|12518
1645715700000|2022-02-24 15:15:00|13387.1|13386.1|13451.2|13450.2|13456|13455|13378.7|13377.7|12995
1645716000000|2022-02-24 15:20:00|13451.3|13450.3|13428.2|13427.2|13491.2|13490.2|13412.1|13411.1|14203
1645716300000|2022-02-24 15:25:00|13428|13427|13376.6|13375.6|13443.3|13442.3|13370.5|13369.5|10080
1645716600000|2022-02-24 15:30:00|13376|13375|13409.3|13408.3|13432.3|13431.3|13344.3|13343.3|11055
1645716900000|2022-02-24 15:35:00|13406.8|13405.8|13363.1|13362.1|13421.2|13420.2|13342.2|13341.2|9794
1645717200000|2022-02-24 15:40:00|13363.2|13362.2|13372.6|13371.6|13385.5|13384.5|13316.8|13315.8|9548
1645717500000|2022-02-24 15:45:00|13372.7|13371.7|13440.1|13439.1|13458.1|13457.1|13370|13369|10293
1645717800000|2022-02-24 15:50:00|13440.7|13439.7|13459.1|13458.1|13474.7|13473.7|13397.5|13396.5|8789
1645718100000|2022-02-24 15:55:00|13459|13458|13461.8|13460.8|13504.7|13503.7|13453.6|13452.6|9635
1645718400000|2022-02-24 16:00:00|13462.6|13461.6|13439.2|13438.2|13503|13502|13427.6|13426.6|9083
1645718700000|2022-02-24 16:05:00|13439.3|13438.3|13497.5|13496.5|13509.8|13508.8|13431.2|13430.2|8845
1645719000000|2022-02-24 16:10:00|13498.2|13497.2|13517.5|13516.5|13535.7|13534.7|13467.2|13466.2|9223
1645719300000|2022-02-24 16:15:00|13517.7|13516.7|13564.1|13563.1|13564.1|13563.1|13498.2|13497.2|8844
1645719600000|2022-02-24 16:20:00|13564.2|13563.2|13514.2|13513.2|13571|13570|13510|13509|7760
1645719900000|2022-02-24 16:25:00|13514.5|13513.5|13503.1|13502.1|13538.1|13537.1|13491.2|13490.2|7506
1645720200000|2022-02-24 16:30:00|13503.2|13502.2|13503.3|13502.3|13535.7|13534.7|13479.3|13478.3|7409
1645720500000|2022-02-24 16:35:00|13503.5|13502.5|13526.2|13525.2|13531.7|13530.7|13478.7|13477.7|5301
1645720800000|2022-02-24 16:40:00|13526.3|13525.3|13462|13461|13528.3|13527.3|13453.2|13452.2|6964
1645721100000|2022-02-24 16:45:00|13461.6|13460.6|13486.5|13485.5|13487.1|13486.1|13440.2|13439.2|5862
1645721400000|2022-02-24 16:50:00|13486.7|13485.7|13533.5|13532.5|13538.1|13537.1|13482.5|13481.5|6736
1645721700000|2022-02-24 16:55:00|13532.8|13531.8|13551.8|13550.8|13559.3|13558.3|13514.6|13513.6|5479
1645722000000|2022-02-24 17:00:00|13552|13551|13552.8|13551.8|13563.1|13562.1|13539.7|13538.7|4424
1645722300000|2022-02-24 17:05:00|13552.6|13551.6|13522.7|13521.7|13561.5|13560.5|13516.7|13515.7|5482
1645722600000|2022-02-24 17:10:00|13522.8|13521.8|13459.6|13458.6|13534.3|13533.3|13456.6|13455.6|7131
1645722900000|2022-02-24 17:15:00|13459.3|13458.3|13465|13464|13480.3|13479.3|13446.7|13445.7|5350
1645723200000|2022-02-24 17:20:00|13465.6|13464.6|13420.5|13419.5|13472.1|13471.1|13412.3|13411.3|7073
1645723500000|2022-02-24 17:25:00|13420.1|13419.1|13458.3|13457.3|13459|13458|13415.7|13414.7|5639
1645723800000|2022-02-24 17:30:00|13458.2|13457.2|13451.1|13450.1|13484|13483|13424.3|13423.3|6125
1645724100000|2022-02-24 17:35:00|13449.7|13448.7|13510.3|13509.3|13513.8|13512.8|13449.7|13448.7|5486
1645724400000|2022-02-24 17:40:00|13510.2|13509.2|13509.6|13508.6|13536.8|13535.8|13504.7|13503.7|6319
1645724700000|2022-02-24 17:45:00|13509.1|13508.1|13477.8|13476.8|13519.7|13518.7|13472.3|13471.3|4104
1645725000000|2022-02-24 17:50:00|13477.5|13476.5|13489.8|13488.8|13496.2|13495.2|13466|13465|3359
1645725300000|2022-02-24 17:55:00|13490|13489|13463.3|13462.3|13519.1|13518.1|13455.5|13454.5|4939
1645725600000|2022-02-24 18:00:00|13463.2|13462.2|13466.7|13465.7|13472.1|13471.1|13447.8|13446.8|4069
1645725900000|2022-02-24 18:05:00|13466.6|13465.6|13506.7|13505.7|13508.5|13507.5|13464.3|13463.3|5531
1645726200000|2022-02-24 18:10:00|13505.7|13504.7|13539.5|13538.5|13541.3|13540.3|13490.6|13489.6|5550
1645726500000|2022-02-24 18:15:00|13539.2|13538.2|13543.5|13542.5|13552.7|13551.7|13505.3|13504.3|4280
1645726800000|2022-02-24 18:20:00|13543.6|13542.6|13516.1|13515.1|13554.6|13553.6|13511.8|13510.8|4632
1645727100000|2022-02-24 18:25:00|13516.2|13515.2|13489.1|13488.1|13529.7|13528.7|13486.3|13485.3|3876
1645727400000|2022-02-24 18:30:00|13489.2|13488.2|13528|13527|13539.6|13538.6|13488|13487|4176
1645727700000|2022-02-24 18:35:00|13527.2|13526.2|13601.8|13600.8|13605.2|13604.2|13516|13515|7186
1645728000000|2022-02-24 18:40:00|13602|13601|13576.2|13575.2|13613.8|13612.8|13573.6|13572.6|5666
1645728300000|2022-02-24 18:45:00|13576.3|13575.3|13687.3|13686.3|13692.2|13691.2|13554.1|13553.1|12410
1645728600000|2022-02-24 18:50:00|13689.2|13688.2|13657.1|13656.1|13708.7|13707.7|13651.3|13650.3|12469
1645728900000|2022-02-24 18:55:00|13656.6|13655.6|13610.6|13609.6|13661.1|13660.1|13598.1|13597.1|8062
1645729200000|2022-02-24 19:00:00|13610.3|13609.3|13612.1|13611.1|13623.3|13622.3|13570.6|13569.6|8437
1645729500000|2022-02-24 19:05:00|13612.2|13611.2|13582|13581|13635.3|13634.3|13567.2|13566.2|9814
1645729800000|2022-02-24 19:10:00|13584|13583|13646|13645|13653.5|13652.5|13578.7|13577.7|7607
1645730100000|2022-02-24 19:15:00|13645.8|13644.8|13675.7|13674.7|13679.2|13678.2|13629.5|13628.5|6862
1645730400000|2022-02-24 19:20:00|13675.6|13674.6|13658.1|13657.1|13686.7|13685.7|13639.1|13638.1|6286
1645730700000|2022-02-24 19:25:00|13657.5|13656.5|13674.6|13673.6|13678.3|13677.3|13639.6|13638.6|4733
1645731000000|2022-02-24 19:30:00|13674.5|13673.5|13755|13754|13760.2|13759.2|13673.3|13672.3|11259
1645731300000|2022-02-24 19:35:00|13755.1|13754.1|13802.5|13801.5|13804.1|13803.1|13749.2|13748.2|8535
1645731600000|2022-02-24 19:40:00|13803|13802|13761.3|13760.3|13810.6|13809.6|13753.5|13752.5|8056
1645731900000|2022-02-24 19:45:00|13761.2|13760.2|13795.5|13794.5|13798.8|13797.8|13749.2|13748.2|6485
1645732200000|2022-02-24 19:50:00|13794.8|13793.8|13806.1|13805.1|13810.1|13809.1|13767|13766|5495
1645732500000|2022-02-24 19:55:00|13806|13805|13781.7|13780.7|13807.7|13806.7|13760.1|13759.1|5072
1645732800000|2022-02-24 20:00:00|13782.3|13781.3|13834|13833|13839.1|13838.1|13763.7|13762.7|7045
1645733100000|2022-02-24 20:05:00|13833.8|13832.8|13817.6|13816.6|13842.5|13841.5|13817|13816|4537
1645733400000|2022-02-24 20:10:00|13817.7|13816.7|13829.5|13828.5|13832.8|13831.8|13808.8|13807.8|5429
1645733700000|2022-02-24 20:15:00|13829.6|13828.6|13848.7|13847.7|13850.6|13849.6|13814.8|13813.8|6011
1645734000000|2022-02-24 20:20:00|13848.3|13847.3|13843.4|13842.4|13854.6|13853.6|13815.1|13814.1|4424
1645734300000|2022-02-24 20:25:00|13843.5|13842.5|13820.3|13819.3|13867.5|13866.5|13815.1|13814.1|5710
1645734600000|2022-02-24 20:30:00|13819.9|13818.9|13929.4|13928.4|13931.1|13930.1|13817|13816|8455
1645734900000|2022-02-24 20:35:00|13928.6|13927.6|13941.1|13940.1|13948.5|13947.5|13917|13916|8824
1645735200000|2022-02-24 20:40:00|13940.9|13939.9|13909.1|13908.1|13946.9|13945.9|13905.9|13904.9|7297
1645735500000|2022-02-24 20:45:00|13908.6|13907.6|13901.4|13900.4|13931.6|13930.6|13892|13891|5830
1645735800000|2022-02-24 20:50:00|13909.9|13908.9|13979.3|13978.3|13990.1|13989.1|13909.9|13908.9|18292
1645736100000|2022-02-24 20:55:00|13979|13978|13973.1|13972.1|13985.5|13984.5|13949.1|13948.1|19718
1645736400000|2022-02-24 21:00:00|13972.9|13971.9|13952.9|13950.9|13973.7|13972.2|13948.8|13946.8|9445
1645736700000|2022-02-24 21:05:00|13953.7|13951.7|13932.3|13930.3|13966.9|13964.9|13928.3|13926.3|4424
1645737000000|2022-02-24 21:10:00|13932.4|13930.4|13910.7|13908.7|13937.8|13935.8|13905.5|13903.5|2898
1645737300000|2022-02-24 21:15:00|13910.5|13908.5|13913.4|13911.4|13921.5|13919.5|13907.5|13905.5|973
1645737600000|2022-02-24 21:20:00|13913.3|13911.3|13908.5|13906.5|13915.9|13913.9|13898.2|13896.2|789
1645737900000|2022-02-24 21:25:00|13908.7|13906.7|13908|13906|13914.3|13912.3|13901.3|13899.3|580
1645738200000|2022-02-24 21:30:00|13907.9|13905.9|13903.4|13901.4|13910.7|13908.7|13900.4|13898.4|408
1645738500000|2022-02-24 21:35:00|13903.3|13901.3|13899.7|13897.7|13905.7|13903.7|13899.4|13897.4|250
1645738800000|2022-02-24 21:40:00|13899.8|13897.8|13905.7|13903.7|13909.2|13907.2|13897.8|13895.8|599
1645739100000|2022-02-24 21:45:00|13905.5|13903.5|13931.8|13929.8|13934.3|13932.3|13905.5|13903.5|803
1645739400000|2022-02-24 21:50:00|13931.9|13929.9|13948.4|13946.4|13952.2|13950.2|13930.3|13928.3|1246
1645739700000|2022-02-24 21:55:00|13948.5|13946.5|13920.1|13915.1|13954.4|13952.4|13915.8|13913.8|1041
1645740000000|2022-02-24 22:00:00|13920.2|13915.2|13924|13919|13925|13920|13920.2|13915.2|0
1645740300000|2022-02-24 22:05:00|13923.9|13918.9|13923.1|13918.1|13924.1|13919.1|13922.5|13917.5|0
1645740600000|2022-02-24 22:10:00|13923.2|13918.2|13922.7|13917.7|13926.8|13921.8|13922.6|13917.6|0
1645740900000|2022-02-24 22:15:00|13922.8|13917.8|13919.7|13914.7|13924.4|13919.4|13919.5|13914.5|0
1645741200000|2022-02-24 22:20:00|13919.8|13914.8|13920|13915|13921.6|13916.6|13919.2|13914.2|0
1645741500000|2022-02-24 22:25:00|13919.9|13914.9|13919.1|13914.1|13920.1|13915.1|13918.9|13913.9|0
1645741800000|2022-02-24 22:30:00|13918.9|13913.9|13920.6|13915.6|13921.6|13916.6|13918.9|13913.9|0
1645742100000|2022-02-24 22:35:00|13920.5|13915.5|13923.8|13918.8|13926.4|13921.4|13920.4|13915.4|0
1645742400000|2022-02-24 22:40:00|13923.9|13918.9|13923.6|13918.6|13926.1|13921.1|13922.9|13917.9|0
1645742700000|2022-02-24 22:45:00|13923.7|13918.7|13919.5|13914.5|13923.7|13918.7|13919.5|13914.5|0
1645743000000|2022-02-24 22:50:00|13919.6|13914.6|13922.6|13917.6|13927.8|13922.8|13918.5|13913.5|0
1645743300000|2022-02-24 22:55:00|13923.6|13918.6|13922.4|13917.4|13923.9|13918.9|13918.3|13913.3|0
1645743600000|2022-02-24 23:00:00|13910.4|13908.4|13891.2|13889.2|13922.4|13920.4|13880.5|13878.5|1835
1645743900000|2022-02-24 23:05:00|13891.9|13889.9|13889.2|13887.2|13903.9|13901.9|13886.9|13884.9|964
1645744200000|2022-02-24 23:10:00|13891.9|13889.9|13893|13891|13898.7|13896.7|13882.2|13880.2|721
1645744500000|2022-02-24 23:15:00|13892.9|13890.9|13878.4|13876.4|13893.4|13891.4|13872.5|13870.5|895
1645744800000|2022-02-24 23:20:00|13878|13876|13880.4|13878.4|13882.7|13880.7|13864.4|13862.4|897
1645745100000|2022-02-24 23:25:00|13880.3|13878.3|13867.7|13865.7|13880.3|13878.3|13859.9|13857.9|1203
1645745400000|2022-02-24 23:30:00|13867.8|13865.8|13850.3|13848.3|13868.3|13866.3|13846.8|13844.8|1271
1645745700000|2022-02-24 23:35:00|13850.2|13848.2|13860.7|13858.7|13861.9|13859.9|13844.3|13842.3|1588
1645746000000|2022-02-24 23:40:00|13860.8|13858.8|13860.8|13858.8|13863.4|13861.4|13854.7|13852.7|527
1645746300000|2022-02-24 23:45:00|13860.7|13858.7|13868.7|13866.7|13872|13870|13850.9|13848.9|1093
1645746600000|2022-02-24 23:50:00|13868.5|13866.5|13874|13872|13879.4|13877.4|13865|13863|986
1645746900000|2022-02-24 23:55:00|13874.2|13872.2|13867|13865|13876.3|13874.3|13865.5|13863.5|710
1645747200000|2022-02-25 00:00:00|13867.2|13865.2|13900.5|13898.5|13900.7|13898.7|13866.9|13864.9|1409
1645747500000|2022-02-25 00:05:00|13900.4|13898.4|13896.3|13894.3|13904|13902|13889.3|13887.3|1084
1645747800000|2022-02-25 00:10:00|13896.4|13894.4|13887.8|13885.8|13897|13895|13876|13874|959
1645748100000|2022-02-25 00:15:00|13887.9|13885.9|13896|13894|13898.8|13896.8|13885.4|13883.4|614
1645748400000|2022-02-25 00:20:00|13896.2|13894.2|13935.3|13933.3|13935.5|13933.5|13896.2|13894.2|1347
1645748700000|2022-02-25 00:25:00|13935.2|13933.2|13928.7|13926.7|13948.2|13946.2|13927.7|13925.7|1323
1645749000000|2022-02-25 00:30:00|13928.8|13926.8|13930.9|13928.9|13936.7|13934.7|13923.4|13921.4|807
1645749300000|2022-02-25 00:35:00|13930.8|13928.8|13924.2|13922.2|13930.8|13928.8|13920.7|13918.7|564
1645749600000|2022-02-25 00:40:00|13924|13922|13925.8|13923.8|13931.3|13929.3|13919.4|13917.4|409
1645749900000|2022-02-25 00:45:00|13925.7|13923.7|13922.8|13920.8|13928|13926|13920.7|13918.7|299
1645750200000|2022-02-25 00:50:00|13922.7|13920.7|13870.4|13868.4|13923.3|13921.3|13868.8|13866.8|2062
1645750500000|2022-02-25 00:55:00|13870.3|13868.3|13879.3|13877.3|13891.5|13889.5|13868.7|13866.7|1240
1645750800000|2022-02-25 01:00:00|13879.5|13877.5|13871.3|13869.3|13885.4|13883.4|13865|13863|1235
1645751100000|2022-02-25 01:05:00|13871.2|13869.2|13904.5|13902.5|13904.5|13902.5|13870|13868|1473
1645751400000|2022-02-25 01:10:00|13904.7|13902.7|13895.7|13893.7|13908.7|13906.7|13888.3|13886.3|1101
1645751700000|2022-02-25 01:15:00|13895.5|13893.5|13901.3|13899.3|13904.3|13902.3|13889.4|13887.4|677
1645752000000|2022-02-25 01:20:00|13902.2|13900.2|13889.5|13887.5|13915.2|13913.2|13889.2|13887.2|918
1645752300000|2022-02-25 01:25:00|13889.7|13887.7|13879.3|13877.3|13893.7|13891.7|13873.2|13871.2|841
1645752600000|2022-02-25 01:30:00|13879.4|13877.4|13885.2|13883.2|13896|13894|13874.3|13872.3|1074
1645752900000|2022-02-25 01:35:00|13885.3|13883.3|13865|13863|13890.9|13888.9|13863.9|13861.9|666
1645753200000|2022-02-25 01:40:00|13865.3|13863.3|13841|13839|13869.3|13867.3|13840.8|13838.8|1924
1645753500000|2022-02-25 01:45:00|13841.2|13839.2|13830.9|13828.9|13847.9|13845.9|13824.3|13822.3|1487
1645753800000|2022-02-25 01:50:00|13830.3|13828.3|13844.2|13842.2|13848.8|13846.8|13828.7|13826.7|622
1645754100000|2022-02-25 01:55:00|13844|13842|13861.2|13859.2|13863.5|13861.5|13836.4|13834.4|624
1645754400000|2022-02-25 02:00:00|13861|13859|13857.2|13855.2|13866.8|13864.8|13852|13850|566
1645754700000|2022-02-25 02:05:00|13857|13855|13848.8|13846.8|13868.4|13866.4|13848.5|13846.5|470
1645755000000|2022-02-25 02:10:00|13848.4|13846.4|13852.3|13850.3|13856.8|13854.8|13836.9|13834.9|820
1645755300000|2022-02-25 02:15:00|13851.9|13849.9|13859.9|13857.9|13862.8|13860.8|13842.8|13840.8|697
1645755600000|2022-02-25 02:20:00|13859.5|13857.5|13837.8|13835.8|13861.5|13859.5|13831.9|13829.9|757
1645755900000|2022-02-25 02:25:00|13837.2|13835.2|13840.4|13838.4|13841.3|13839.3|13814.2|13812.2|974
1645756200000|2022-02-25 02:30:00|13840.3|13838.3|13840.9|13838.9|13841.8|13839.8|13831.4|13829.4|800
1645756500000|2022-02-25 02:35:00|13840.7|13838.7|13825.2|13823.2|13845.7|13843.7|13820.8|13818.8|517
1645756800000|2022-02-25 02:40:00|13825.5|13823.5|13823.7|13821.7|13831|13829|13818.2|13816.2|580
1645757100000|2022-02-25 02:45:00|13824|13822|13840.9|13838.9|13841.2|13839.2|13822.2|13820.2|504
1645757400000|2022-02-25 02:50:00|13840.3|13838.3|13835.8|13833.8|13842|13840|13834.2|13832.2|459
1645757700000|2022-02-25 02:55:00|13835.9|13833.9|13838.9|13836.9|13841|13839|13831.8|13829.8|322
1645758000000|2022-02-25 03:00:00|13838.8|13836.8|13848.8|13846.8|13859.9|13857.9|13836.2|13834.2|792
1645758300000|2022-02-25 03:05:00|13848.7|13846.7|13839.2|13837.2|13853.9|13851.9|13837.7|13835.7|303
1645758600000|2022-02-25 03:10:00|13839|13837|13833.2|13831.2|13841.4|13839.4|13829.8|13827.8|292
1645758900000|2022-02-25 03:15:00|13833.3|13831.3|13835.7|13833.7|13842.3|13840.3|13832.7|13830.7|376
1645759200000|2022-02-25 03:20:00|13835.5|13833.5|13840.4|13838.4|13841|13839|13817.9|13815.9|757
1645759500000|2022-02-25 03:25:00|13840.5|13838.5|13838.8|13836.8|13851.8|13849.8|13833.4|13831.4|555
1645759800000|2022-02-25 03:30:00|13838.7|13836.7|13827.5|13825.5|13839.8|13837.8|13820.9|13818.9|717
1645760100000|2022-02-25 03:35:00|13828.4|13826.4|13830.4|13828.4|13837.9|13835.9|13820.3|13818.3|427
1645760400000|2022-02-25 03:40:00|13830.3|13828.3|13825.4|13823.4|13836.8|13834.8|13818.3|13816.3|834
1645760700000|2022-02-25 03:45:00|13826.2|13824.2|13837.2|13835.2|13839.7|13837.7|13821.7|13819.7|973
1645761000000|2022-02-25 03:50:00|13836.8|13834.8|13864.9|13862.9|13870|13868|13834.3|13832.3|1221
1645761300000|2022-02-25 03:55:00|13864.5|13862.5|13890.2|13888.2|13900.5|13898.5|13861.2|13859.2|1682
1645761600000|2022-02-25 04:00:00|13890|13888|13895.8|13893.8|13897.3|13895.3|13882|13880|1139
1645761900000|2022-02-25 04:05:00|13895.9|13893.9|13914.4|13912.4|13922.4|13920.4|13889.5|13887.5|1589
1645762200000|2022-02-25 04:10:00|13914.3|13912.3|13923.3|13921.3|13926.3|13924.3|13909.7|13907.7|1098
1645762500000|2022-02-25 04:15:00|13923.7|13921.7|13892.2|13890.2|13924.5|13922.5|13891.2|13889.2|1233
1645762800000|2022-02-25 04:20:00|13892|13890|13887.9|13885.9|13899|13897|13886|13884|1002
1645763100000|2022-02-25 04:25:00|13887.8|13885.8|13902.3|13900.3|13911.7|13909.7|13885.2|13883.2|909
1645763400000|2022-02-25 04:30:00|13902.5|13900.5|13887.3|13885.3|13905.2|13903.2|13885|13883|964
1645763700000|2022-02-25 04:35:00|13887.2|13885.2|13878.9|13876.9|13889|13887|13875.8|13873.8|816
1645764000000|2022-02-25 04:40:00|13879|13877|13869|13867|13879.3|13877.3|13863|13861|734
1645764300000|2022-02-25 04:45:00|13870|13868|13874|13872|13877|13875|13864.9|13862.9|605
1645764600000|2022-02-25 04:50:00|13873.8|13871.8|13872.3|13870.3|13874.5|13872.5|13864.7|13862.7|334
1645764900000|2022-02-25 04:55:00|13872.2|13870.2|13878.9|13876.9|13881.8|13879.8|13870.5|13868.5|407
1645765200000|2022-02-25 05:00:00|13877.7|13875.7|13874.5|13872.5|13881.5|13879.5|13870.2|13868.2|424
1645765500000|2022-02-25 05:05:00|13874.4|13872.4|13865|13863|13877|13875|13857.5|13855.5|532
1645765800000|2022-02-25 05:10:00|13864.9|13862.9|13861.9|13859.9|13869.5|13867.5|13861.8|13859.8|818
1645766100000|2022-02-25 05:15:00|13862|13860|13863.4|13861.4|13869|13867|13859.8|13857.8|430
1645766400000|2022-02-25 05:20:00|13863.3|13861.3|13856.4|13854.4|13863.3|13861.3|13844.5|13842.5|794
1645766700000|2022-02-25 05:25:00|13856.3|13854.3|13846.8|13844.8|13864.2|13862.2|13840.5|13838.5|603
1645767000000|2022-02-25 05:30:00|13846.7|13844.7|13857.4|13855.4|13859.5|13857.5|13841.2|13839.2|1247
1645767300000|2022-02-25 05:35:00|13857.9|13855.9|13875.9|13873.9|13885.8|13883.8|13854.8|13852.8|1220
1645767600000|2022-02-25 05:40:00|13875.8|13873.8|13871.2|13869.2|13881.9|13879.9|13863.7|13861.7|1011
1645767900000|2022-02-25 05:45:00|13870.2|13868.2|13882.2|13880.2|13884|13882|13870.2|13868.2|746
1645768200000|2022-02-25 05:50:00|13882|13880|13871|13869|13884.2|13882.2|13870|13868|1210
1645768500000|2022-02-25 05:55:00|13871.3|13869.3|13862.9|13860.9|13874.9|13872.9|13858.8|13856.8|607
1645768800000|2022-02-25 06:00:00|13863|13861|13870.9|13868.9|13874.9|13872.9|13850.4|13848.4|819
1645769100000|2022-02-25 06:05:00|13870.7|13868.7|13862.8|13860.8|13870.7|13868.7|13854.5|13852.5|398
1645769400000|2022-02-25 06:10:00|13862.9|13860.9|13864.2|13862.2|13868.7|13866.7|13861.8|13859.8|307
1645769700000|2022-02-25 06:15:00|13864.3|13862.3|13871|13869|13873.9|13871.9|13860.8|13858.8|476
1645770000000|2022-02-25 06:20:00|13870.9|13868.9|13868.3|13866.3|13871.8|13869.8|13863|13861|221
1645770300000|2022-02-25 06:25:00|13868.4|13866.4|13864.9|13862.9|13869.3|13867.3|13859.4|13857.4|210
1645770600000|2022-02-25 06:30:00|13865.7|13863.7|13861.3|13859.3|13866.5|13864.5|13849.3|13847.3|359
1645770900000|2022-02-25 06:35:00|13861.4|13859.4|13866.7|13864.7|13868.3|13866.3|13852.8|13850.8|334
1645771200000|2022-02-25 06:40:00|13866.8|13864.8|13862.3|13860.3|13870.2|13868.2|13861|13859|320
1645771500000|2022-02-25 06:45:00|13862.2|13860.2|13859.5|13857.5|13862.5|13860.5|13854.8|13852.8|287
1645771800000|2022-02-25 06:50:00|13859.7|13857.7|13861|13859|13865.5|13863.5|13856.7|13854.7|359
1645772100000|2022-02-25 06:55:00|13860.9|13858.9|13863.2|13861.2|13866.9|13864.9|13855.9|13853.9|300
1645772400000|2022-02-25 07:00:00|13863|13861|13863.4|13861.4|13893.2|13891.2|13853.7|13851.7|1160
1645772700000|2022-02-25 07:05:00|13863.5|13861.5|13850.9|13848.9|13864|13862|13846|13844|1170
1645773000000|2022-02-25 07:10:00|13851.3|13849.3|13850.2|13848.2|13860|13858|13844.4|13842.4|1275
1645773300000|2022-02-25 07:15:00|13850|13848|13850.4|13848.4|13854.7|13852.7|13840.5|13838.5|661
1645773600000|2022-02-25 07:20:00|13850.5|13848.5|13858.5|13856.5|13862|13860|13842.8|13840.8|485
1645773900000|2022-02-25 07:25:00|13858.4|13856.4|13869.5|13867.5|13869.8|13867.8|13850|13848|539
1645774200000|2022-02-25 07:30:00|13869.4|13867.4|13877.3|13875.3|13879|13877|13858.4|13856.4|1007
1645774500000|2022-02-25 07:35:00|13877.2|13875.2|13872.7|13870.7|13892.5|13890.5|13872.4|13870.4|802
1645774800000|2022-02-25 07:40:00|13872.8|13870.8|13862.2|13860.2|13876.5|13874.5|13854.9|13852.9|840
1645775100000|2022-02-25 07:45:00|13863.5|13861.5|13859.3|13857.3|13866.5|13864.5|13849.8|13847.8|748
1645775400000|2022-02-25 07:50:00|13859.2|13857.2|13829.9|13827.9|13866|13864|13829.7|13827.7|1126
1645775700000|2022-02-25 07:55:00|13830.2|13828.2|13860.7|13858.7|13865.8|13863.8|13815.7|13813.7|2126
1645776000000|2022-02-25 08:00:00|13860.9|13858.9|13847.4|13845.4|13865|13863|13833.3|13831.3|2062
1645776300000|2022-02-25 08:05:00|13847.3|13845.3|13814.4|13812.4|13851.8|13849.8|13795.9|13793.9|2776
1645776600000|2022-02-25 08:10:00|13815.9|13813.9|13797.9|13795.9|13818.3|13816.3|13776|13774|2807
1645776900000|2022-02-25 08:15:00|13798|13796|13800.3|13798.3|13803.2|13801.2|13770.8|13768.8|2174
1645777200000|2022-02-25 08:20:00|13800|13798|13788.3|13786.3|13801|13799|13778.3|13776.3|1600
1645777500000|2022-02-25 08:25:00|13788.4|13786.4|13779.5|13777.5|13799.9|13797.9|13773.8|13771.8|1658
1645777800000|2022-02-25 08:30:00|13778.9|13776.9|13809.5|13807.5|13811.8|13809.8|13778.9|13776.9|1722
1645778100000|2022-02-25 08:35:00|13809.7|13807.7|13787.3|13785.3|13811.9|13809.9|13768.3|13766.3|2554
1645778400000|2022-02-25 08:40:00|13787.4|13785.4|13794.8|13792.8|13805.5|13803.5|13781.7|13779.7|1566
1645778700000|2022-02-25 08:45:00|13795.2|13793.2|13800.9|13798.9|13802.8|13800.8|13783.7|13781.7|1438
1645779000000|2022-02-25 08:50:00|13801.2|13799.2|13811.7|13809.7|13829.2|13827.2|13793.3|13791.3|1696
1645779300000|2022-02-25 08:55:00|13811.3|13809.3|13806|13804|13818|13816|13792.3|13790.3|1148
1645779600000|2022-02-25 09:00:00|13806.4|13804.4|13791.9|13789.9|13816.5|13814.5|13784.7|13782.7|1669
1645779900000|2022-02-25 09:05:00|13791.7|13789.7|13779.7|13777.7|13799.9|13797.9|13774.4|13772.4|1405
1645780200000|2022-02-25 09:10:00|13779.5|13777.5|13785.3|13783.3|13791.5|13789.5|13775.9|13773.9|904
1645780500000|2022-02-25 09:15:00|13785.2|13783.2|13796|13794|13808.2|13806.2|13783.2|13781.2|1440
1645780800000|2022-02-25 09:20:00|13795.8|13793.8|13788.3|13786.3|13801.4|13799.4|13784.7|13782.7|1026
1645781100000|2022-02-25 09:25:00|13787.8|13785.8|13793.7|13791.7|13794.5|13792.5|13778.4|13776.4|1127
1645781400000|2022-02-25 09:30:00|13793.8|13791.8|13801.4|13799.4|13825.8|13823.8|13784.2|13782.2|1949
1645781700000|2022-02-25 09:35:00|13801.5|13799.5|13818.8|13816.8|13821.9|13819.9|13798.4|13796.4|1094
1645782000000|2022-02-25 09:40:00|13817.9|13815.9|13819|13817|13820.4|13818.4|13801.4|13799.4|1025
1645782300000|2022-02-25 09:45:00|13818.5|13816.5|13833.2|13831.2|13843.8|13841.8|13817.9|13815.9|1551
1645782600000|2022-02-25 09:50:00|13832.8|13830.8|13847.3|13845.3|13856.8|13854.8|13830.3|13828.3|1326
1645782900000|2022-02-25 09:55:00|13847.4|13845.4|13873.2|13871.2|13894.5|13892.5|13847.4|13845.4|2345
1645783200000|2022-02-25 10:00:00|13873.4|13871.4|13870.3|13868.3|13879.8|13877.8|13866.7|13864.7|848
1645783500000|2022-02-25 10:05:00|13869.9|13867.9|13882.8|13880.8|13888.8|13886.8|13868.8|13866.8|1026
1645783800000|2022-02-25 10:10:00|13882.9|13880.9|13890.9|13888.9|13891.9|13889.9|13869.5|13867.5|1098
1645784100000|2022-02-25 10:15:00|13890.8|13888.8|13914.4|13912.4|13916.3|13914.3|13884.9|13882.9|1444
1645784400000|2022-02-25 10:20:00|13914.5|13912.5|13911.8|13909.8|13929.9|13927.9|13906.3|13904.3|1607
1645784700000|2022-02-25 10:25:00|13911.9|13909.9|13903.9|13901.9|13919.7|13917.7|13900.2|13898.2|717
1645785000000|2022-02-25 10:30:00|13904|13902|13909.2|13907.2|13921.9|13919.9|13903.7|13901.7|1227
1645785300000|2022-02-25 10:35:00|13909|13907|13912.9|13910.9|13921.3|13919.3|13904.8|13902.8|1009
1645785600000|2022-02-25 10:40:00|13912.8|13910.8|13903.2|13901.2|13915.9|13913.9|13891.7|13889.7|872
1645785900000|2022-02-25 10:45:00|13902.8|13900.8|13895.2|13893.2|13902.9|13900.9|13886.9|13884.9|1049
1645786200000|2022-02-25 10:50:00|13895.7|13893.7|13905.9|13903.9|13907.9|13905.9|13891.9|13889.9|869
1645786500000|2022-02-25 10:55:00|13906|13904|13913.5|13911.5|13914.9|13912.9|13898.8|13896.8|823
1645786800000|2022-02-25 11:00:00|13913.4|13911.4|13871.8|13869.8|13915.5|13913.5|13871.8|13869.8|1286
1645787100000|2022-02-25 11:05:00|13871.7|13869.7|13855|13853|13873.7|13871.7|13839.2|13837.2|1944
1645787400000|2022-02-25 11:10:00|13854.7|13852.7|13865.5|13863.5|13869.8|13867.8|13852.8|13850.8|1163
1645787700000|2022-02-25 11:15:00|13865.9|13863.9|13860.2|13858.2|13867.9|13865.9|13848.5|13846.5|1156
1645788000000|2022-02-25 11:20:00|13860.3|13858.3|13870.4|13868.4|13884.9|13882.9|13854.9|13852.9|1229
1645788300000|2022-02-25 11:25:00|13870.3|13868.3|13888.5|13886.5|13890.8|13888.8|13859|13857|1778
1645788600000|2022-02-25 11:30:00|13888.4|13886.4|13897.7|13895.7|13905.8|13903.8|13870.4|13868.4|1475
1645788900000|2022-02-25 11:35:00|13897.5|13895.5|13927.8|13925.8|13945.5|13943.5|13889.2|13887.2|2059
1645789200000|2022-02-25 11:40:00|13928.4|13926.4|13903.9|13901.9|13935|13933|13894.3|13892.3|2342
1645789500000|2022-02-25 11:45:00|13903.8|13901.8|13891.4|13889.4|13949.3|13947.3|13871.4|13869.4|4375
1645789800000|2022-02-25 11:50:00|13891.8|13889.8|13883.3|13881.3|13898|13896|13870.8|13868.8|1825
1645790100000|2022-02-25 11:55:00|13883.2|13881.2|13900.9|13898.9|13918.7|13916.7|13882.3|13880.3|1490
1645790400000|2022-02-25 12:00:00|13900.7|13898.7|13915|13913|13919.9|13917.9|13892.3|13890.3|1949
1645790700000|2022-02-25 12:05:00|13915.2|13913.2|13938.2|13936.2|13940|13938|13907.9|13905.9|1741
1645791000000|2022-02-25 12:10:00|13938.3|13936.3|13926|13924|13942.9|13940.9|13922|13920|1413
1645791300000|2022-02-25 12:15:00|13926.2|13924.2|13939.8|13937.8|13964.4|13962.4|13923.5|13921.5|2154
1645791600000|2022-02-25 12:20:00|13939.9|13937.9|13934.4|13932.4|13945.5|13943.5|13929.9|13927.9|1168
1645791900000|2022-02-25 12:25:00|13934.5|13932.5|13939|13937|13960.3|13958.3|13934.2|13932.2|1360
1645792200000|2022-02-25 12:30:00|13938.9|13936.9|13931.4|13929.4|13951.4|13949.4|13928.7|13926.7|1208
1645792500000|2022-02-25 12:35:00|13931.5|13929.5|13928.5|13926.5|13931.5|13929.5|13915.8|13913.8|755
1645792800000|2022-02-25 12:40:00|13928.7|13926.7|13927.2|13925.2|13933.5|13931.5|13916.2|13914.2|767
1645793100000|2022-02-25 12:45:00|13927|13925|13919.4|13917.4|13929.4|13927.4|13910.4|13908.4|665
1645793400000|2022-02-25 12:50:00|13920.4|13918.4|14001|13999|14006|14004|13919.4|13917.4|7326
1645793700000|2022-02-25 12:55:00|14001.3|13999.3|14013|14011|14031.3|14029.3|13997.3|13995.3|4214
1645794000000|2022-02-25 13:00:00|14013.4|14011.4|13995.4|13993.4|14013.4|14011.4|13987.4|13985.4|2808
1645794300000|2022-02-25 13:05:00|13995.3|13993.3|14009.4|14007.4|14021.3|14019.3|13991.5|13989.5|1889
1645794600000|2022-02-25 13:10:00|14009.5|14007.5|14026.7|14024.7|14028.9|14026.9|14003.3|14001.3|2066
1645794900000|2022-02-25 13:15:00|14027.4|14025.4|14041.9|14039.9|14043.4|14041.4|14014|14012|2623
1645795200000|2022-02-25 13:20:00|14042.9|14040.9|14066.3|14064.3|14068.8|14066.8|14038.5|14036.5|3965
1645795500000|2022-02-25 13:25:00|14066.2|14064.2|14055.5|14053.5|14069.2|14067.2|14044.8|14042.8|2324
1645795800000|2022-02-25 13:30:00|14055.7|14053.7|14096.8|14094.8|14100|14098|14044.7|14042.7|5273
1645796100000|2022-02-25 13:35:00|14096.7|14094.7|14105.8|14103.8|14114.4|14112.4|14091.8|14089.8|3758
1645796400000|2022-02-25 13:40:00|14105.7|14103.7|14072|14070|14110.2|14108.2|14066.8|14064.8|3927
1645796700000|2022-02-25 13:45:00|14072.2|14070.2|14064.9|14062.9|14081.7|14079.7|14062.3|14060.3|2395
1645797000000|2022-02-25 13:50:00|14065|14063|14041|14039|14065.7|14063.7|14040.3|14038.3|2658
1645797300000|2022-02-25 13:55:00|14041.2|14039.2|14046.9|14044.9|14059.5|14057.5|14039.7|14037.7|2897
1645797600000|2022-02-25 14:00:00|14046.3|14044.3|14038.4|14036.4|14054|14052|14022.5|14020.5|2940
1645797900000|2022-02-25 14:05:00|14038.5|14036.5|14027.7|14025.7|14045.7|14043.7|14024.7|14022.7|2064
1645798200000|2022-02-25 14:10:00|14028|14026|14011.3|14009.3|14031.5|14029.5|14007.5|14005.5|2499
1645798500000|2022-02-25 14:15:00|14011.9|14009.9|14000.8|13998.8|14014.2|14012.2|13981.7|13979.7|3713
1645798800000|2022-02-25 14:20:00|14000.5|13998.5|14022.3|14020.3|14024.3|14022.3|13997.3|13995.3|3009
1645799100000|2022-02-25 14:25:00|14022.2|14020.2|14002.3|14000.3|14024.3|14022.3|13996.4|13994.4|3738
1645799400000|2022-02-25 14:30:00|14001.8|14000.8|13998.2|13997.2|14008|14007|13926.8|13925.8|19479
1645799700000|2022-02-25 14:35:00|13997.8|13996.8|13929.7|13928.7|14020|14019|13922.8|13921.8|13326
1645800000000|2022-02-25 14:40:00|13929|13928|13885.8|13884.8|13963.9|13962.9|13879.8|13878.8|13434
1645800300000|2022-02-25 14:45:00|13885.3|13884.3|13968.9|13967.9|13976.2|13975.2|13884.3|13883.3|14962
1645800600000|2022-02-25 14:50:00|13969.2|13968.2|13931.3|13930.3|13988.7|13987.7|13915.7|13914.7|11693
1645800900000|2022-02-25 14:55:00|13932.8|13931.8|13875.5|13874.5|13947.7|13946.7|13867.2|13866.2|9452
1645801200000|2022-02-25 15:00:00|13875|13874|13854.5|13853.5|13889.2|13888.2|13839.2|13838.2|13075
1645801500000|2022-02-25 15:05:00|13854.7|13853.7|13928.8|13927.8|13937.8|13936.8|13854.2|13853.2|12676
1645801800000|2022-02-25 15:10:00|13929|13928|13910.7|13909.7|13956.8|13955.8|13901.2|13900.2|9099
1645802100000|2022-02-25 15:15:00|13908.8|13907.8|13940|13939|13946.7|13945.7|13878.5|13877.5|9590
1645802400000|2022-02-25 15:20:00|13939.8|13938.8|13988|13987|13996.5|13995.5|13928.5|13927.5|11767
1645802700000|2022-02-25 15:25:00|13988.7|13987.7|14002.1|14001.1|14015.5|14014.5|13977.2|13976.2|8634
1645803000000|2022-02-25 15:30:00|14001|14000|13997.3|13996.3|14027.1|14026.1|13982.8|13981.8|7670
1645803300000|2022-02-25 15:35:00|13997.2|13996.2|13972.7|13971.7|14003.8|14002.8|13951.1|13950.1|5868
1645803600000|2022-02-25 15:40:00|13972.8|13971.8|14049|14048|14049|14048|13972.8|13971.8|8279
1645803900000|2022-02-25 15:45:00|14049.5|14048.5|14083.7|14082.7|14089|14088|14043.2|14042.2|10353
1645804200000|2022-02-25 15:50:00|14083.6|14082.6|14072.8|14071.8|14090|14089|14058.3|14057.3|6714
1645804500000|2022-02-25 15:55:00|14073.3|14072.3|14069.3|14068.3|14099.8|14098.8|14052.1|14051.1|9632
1645804800000|2022-02-25 16:00:00|14068.6|14067.6|14082.3|14081.3|14084.6|14083.6|14031.5|14030.5|11445
1645805100000|2022-02-25 16:05:00|14082.7|14081.7|14075.6|14074.6|14083.1|14082.1|14039|14038|5661
1645805400000|2022-02-25 16:10:00|14075.8|14074.8|14104.6|14103.6|14121.6|14120.6|14062.1|14061.1|7702
1645805700000|2022-02-25 16:15:00|14104.5|14103.5|14145.2|14144.2|14145.2|14144.2|14084.2|14083.2|7333
1645806000000|2022-02-25 16:20:00|14145.1|14144.1|14139.1|14138.1|14155.3|14154.3|14129|14128|5838
1645806300000|2022-02-25 16:25:00|14139.6|14138.6|14131.5|14130.5|14144.1|14143.1|14114.8|14113.8|5039
1645806600000|2022-02-25 16:30:00|14131.6|14130.6|14138.7|14137.7|14139.7|14138.7|14105.1|14104.1|4731
1645806900000|2022-02-25 16:35:00|14139|14138|14116.6|14115.6|14146.6|14145.6|14095.2|14094.2|5675
1645807200000|2022-02-25 16:40:00|14116.5|14115.5|14114.1|14113.1|14130.8|14129.8|14102.1|14101.1|3921
1645807500000|2022-02-25 16:45:00|14113.8|14112.8|14146.8|14145.8|14147.6|14146.6|14113.6|14112.6|4477
1645807800000|2022-02-25 16:50:00|14146.7|14145.7|14153.1|14152.1|14158.5|14157.5|14127.3|14126.3|5303
1645808100000|2022-02-25 16:55:00|14152.8|14151.8|14172.7|14171.7|14174.2|14173.2|14151|14150|7745
1645808400000|2022-02-25 17:00:00|14173.1|14172.1|14164.6|14163.6|14186.6|14185.6|14163.7|14162.7|5150
1645808700000|2022-02-25 17:05:00|14165.2|14164.2|14143.5|14142.5|14168.1|14167.1|14140|14139|5117
1645809000000|2022-02-25 17:10:00|14143.3|14142.3|14122.7|14121.7|14154.7|14153.7|14120.7|14119.7|5232
1645809300000|2022-02-25 17:15:00|14122.8|14121.8|14143.2|14142.2|14148.7|14147.7|14114|14113|4335
1645809600000|2022-02-25 17:20:00|14143.5|14142.5|14128|14127|14144|14143|14122.5|14121.5|3392
1645809900000|2022-02-25 17:25:00|14128.2|14127.2|14154.7|14153.7|14156.5|14155.5|14119.8|14118.8|3622
1645810200000|2022-02-25 17:30:00|14155|14154|14173.2|14172.2|14175.2|14174.2|14151.5|14150.5|4385
1645810500000|2022-02-25 17:35:00|14173.3|14172.3|14160.2|14159.2|14177.7|14176.7|14153.6|14152.6|3693
1645810800000|2022-02-25 17:40:00|14159.8|14158.8|14164.5|14163.5|14172.7|14171.7|14154.6|14153.6|2570
1645811100000|2022-02-25 17:45:00|14165.5|14164.5|14128.7|14127.7|14167.3|14166.3|14128|14127|3340
1645811400000|2022-02-25 17:50:00|14129.2|14128.2|14082.7|14081.7|14129.8|14128.8|14082.1|14081.1|6890
1645811700000|2022-02-25 17:55:00|14082.5|14081.5|14088|14087|14097.5|14096.5|14063.1|14062.1|6857
1645812000000|2022-02-25 18:00:00|14087.8|14086.8|14103.2|14102.2|14115|14114|14087.8|14086.8|6084
1645812300000|2022-02-25 18:05:00|14103.3|14102.3|14078.1|14077.1|14104|14103|14072.3|14071.3|4033
1645812600000|2022-02-25 18:10:00|14078|14077|14067.3|14066.3|14083.6|14082.6|14045.2|14044.2|5957
1645812900000|2022-02-25 18:15:00|14067.2|14066.2|14092.6|14091.6|14095.5|14094.5|14051.7|14050.7|5471
1645813200000|2022-02-25 18:20:00|14093.5|14092.5|14098.3|14097.3|14101.6|14100.6|14077.8|14076.8|3736
1645813500000|2022-02-25 18:25:00|14098.5|14097.5|14111.3|14110.3|14120.7|14119.7|14096.3|14095.3|5772
1645813800000|2022-02-25 18:30:00|14112|14111|14132.8|14131.8|14142.7|14141.7|14110.7|14109.7|4434
1645814100000|2022-02-25 18:35:00|14132.7|14131.7|14131.7|14130.7|14139.3|14138.3|14106.1|14105.1|4388
1645814400000|2022-02-25 18:40:00|14133.5|14132.5|14153|14152|14157|14156|14131.5|14130.5|4007
1645814700000|2022-02-25 18:45:00|14152.2|14151.2|14143.8|14142.8|14155.7|14154.7|14129.7|14128.7|3964
1645815000000|2022-02-25 18:50:00|14144|14143|14133|14132|14156|14155|14131.8|14130.8|3603
1645815300000|2022-02-25 18:55:00|14132.8|14131.8|14117.7|14116.7|14135.8|14134.8|14087.2|14086.2|7791
1645815600000|2022-02-25 19:00:00|14118.8|14117.8|14136.2|14135.2|14148.6|14147.6|14089.1|14088.1|6154
1645815900000|2022-02-25 19:05:00|14136.8|14135.8|14096.7|14095.7|14141.1|14140.1|14092.1|14091.1|4271
1645816200000|2022-02-25 19:10:00|14096.8|14095.8|14090.1|14089.1|14106|14105|14074|14073|5691
1645816500000|2022-02-25 19:15:00|14089.8|14088.8|14104.6|14103.6|14111.5|14110.5|14089.8|14088.8|3435
1645816800000|2022-02-25 19:20:00|14104.5|14103.5|14146.5|14145.5|14148.5|14147.5|14098.6|14097.6|4546
1645817100000|2022-02-25 19:25:00|14147|14146|14138.7|14137.7|14152.8|14151.8|14134.5|14133.5|3794
1645817400000|2022-02-25 19:30:00|14138.6|14137.6|14104|14103|14163.3|14162.3|14095.6|14094.6|6661
1645817700000|2022-02-25 19:35:00|14103.8|14102.8|14120.3|14119.3|14128.3|14127.3|14103.8|14102.8|4144
1645818000000|2022-02-25 19:40:00|14120.5|14119.5|14125.6|14124.6|14138.2|14137.2|14105.2|14104.2|3928
1645818300000|2022-02-25 19:45:00|14125.7|14124.7|14111.2|14110.2|14133.8|14132.8|14109.8|14108.8|3258
1645818600000|2022-02-25 19:50:00|14111.1|14110.1|14094.6|14093.6|14115.3|14114.3|14069.8|14068.8|6307
1645818900000|2022-02-25 19:55:00|14094.8|14093.8|14116.6|14115.6|14131.6|14130.6|14090.2|14089.2|5017
1645819200000|2022-02-25 20:00:00|14116.5|14115.5|14093.7|14092.7|14117.5|14116.5|14081|14080|4131
1645819500000|2022-02-25 20:05:00|14094.1|14093.1|14098.8|14097.8|14107.6|14106.6|14081.2|14080.2|4620
1645819800000|2022-02-25 20:10:00|14098.7|14097.7|14111.1|14110.1|14111.8|14110.8|14084.2|14083.2|3403
1645820100000|2022-02-25 20:15:00|14112.5|14111.5|14135.2|14134.2|14141.5|14140.5|14104.6|14103.6|4597
1645820400000|2022-02-25 20:20:00|14135.8|14134.8|14162.9|14161.9|14172.9|14171.9|14125.9|14124.9|5604
1645820700000|2022-02-25 20:25:00|14162.7|14161.7|14142.9|14141.9|14166.8|14165.8|14133.8|14132.8|4918
1645821000000|2022-02-25 20:30:00|14144.4|14143.4|14141.4|14140.4|14165.1|14164.1|14140.8|14139.8|4521
1645821300000|2022-02-25 20:35:00|14140.8|14139.8|14150.7|14149.7|14152.4|14151.4|14123.8|14122.8|4985
1645821600000|2022-02-25 20:40:00|14150.6|14149.6|14158.6|14157.6|14169.8|14168.8|14127.8|14126.8|6236
1645821900000|2022-02-25 20:45:00|14158.7|14157.7|14150.1|14149.1|14170.9|14169.9|14146.3|14145.3|4834
1645822200000|2022-02-25 20:50:00|14150.2|14149.2|14179.8|14178.8|14189.3|14188.3|14142.3|14141.3|10105
1645822500000|2022-02-25 20:55:00|14179.3|14178.3|14190.4|14189.4|14194.9|14193.9|14165.3|14164.3|13699
1645822800000|2022-02-25 21:00:00|14189.8|14188.8|14191.1|14189.1|14205.1|14203.1|14184.1|14182.1|8285
1645823100000|2022-02-25 21:05:00|14191.2|14189.2|14194.8|14192.8|14198.1|14196.1|14189.4|14187.4|2937
1645823400000|2022-02-25 21:10:00|14194.9|14192.9|14194.6|14192.6|14205.4|14203.4|14193.2|14191.2|1999
1645823700000|2022-02-25 21:15:00|14194.2|14192.2|14192.2|14190.2|14195.2|14193.2|14189.1|14187.1|784
1645824000000|2022-02-25 21:20:00|14192.1|14190.1|14195.2|14193.2|14195.6|14193.6|14189.7|14187.7|312
1645824300000|2022-02-25 21:25:00|14194.9|14192.9|14202.3|14200.3|14203.7|14201.7|14194.3|14192.3|741
1645824600000|2022-02-25 21:30:00|14202.2|14200.2|14197.8|14195.8|14205.3|14203.3|14197.7|14195.7|394
1645824900000|2022-02-25 21:35:00|14197.7|14195.7|14194.1|14192.1|14198.7|14196.7|14192.7|14190.7|351
1645825200000|2022-02-25 21:40:00|14193.7|14191.7|14196.9|14194.9|14198.3|14196.3|14192.8|14190.8|297
1645825500000|2022-02-25 21:45:00|14196.8|14194.8|14196.8|14194.8|14200.2|14198.2|14196.1|14194.1|238
1645825800000|2022-02-25 21:50:00|14196.7|14194.7|14202.8|14200.8|14205.1|14203.1|14195.9|14193.9|365
1645826100000|2022-02-25 21:55:00|14202.9|14200.9|14196.8|14191.8|14203.9|14201.9|14193.1|14191.1|461
1646002800000|2022-02-27 23:00:00|13890.4|13886.4|13779.2|13775.2|13890.4|13886.4|13696.6|13692.6|5976
1646003100000|2022-02-27 23:05:00|13779.1|13775.1|13753.6|13749.6|13798.2|13794.2|13752.2|13748.2|2905
1646003400000|2022-02-27 23:10:00|13753.4|13749.4|13832.6|13828.6|13836.7|13832.7|13747.6|13743.6|2362
1646003700000|2022-02-27 23:15:00|13833.1|13829.1|13809.4|13805.4|13835.8|13831.8|13803.7|13799.7|1939
1646004000000|2022-02-27 23:20:00|13809.7|13805.7|13822.3|13818.3|13832.2|13828.2|13795.9|13791.9|1533
1646004300000|2022-02-27 23:25:00|13822.4|13818.4|13830.4|13826.4|13838.4|13834.4|13806.3|13802.3|1249
1646004600000|2022-02-27 23:30:00|13830.8|13826.8|13886.7|13884.7|13902.1|13900.1|13821.7|13817.7|2696
1646004900000|2022-02-27 23:35:00|13886.9|13884.9|13875.4|13873.4|13895.7|13893.7|13868.1|13866.1|1758
1646005200000|2022-02-27 23:40:00|13875.6|13873.6|13861.9|13859.9|13891.8|13889.8|13860.8|13858.8|1125
1646005500000|2022-02-27 23:45:00|13862.1|13860.1|13873.4|13871.4|13887.3|13885.3|13850.8|13848.8|1092
1646005800000|2022-02-27 23:50:00|13874.8|13872.8|13868.4|13866.4|13891.9|13889.9|13865.6|13863.6|1019
1646006100000|2022-02-27 23:55:00|13869.9|13867.9|13863.8|13861.8|13875.8|13873.8|13859.9|13857.9|1138
1646006400000|2022-02-28 00:00:00|13865.1|13863.1|13835.8|13833.8|13871.6|13869.6|13823.7|13821.7|1830
1646006700000|2022-02-28 00:05:00|13834.9|13832.9|13853.1|13851.1|13854.7|13852.7|13823.7|13821.7|1341
1646007000000|2022-02-28 00:10:00|13853.3|13851.3|13840.3|13838.3|13855.8|13853.8|13831.2|13829.2|1260
1646007300000|2022-02-28 00:15:00|13840.1|13838.1|13835.3|13833.3|13844.6|13842.6|13825.7|13823.7|1747
1646007600000|2022-02-28 00:20:00|13835.4|13833.4|13840.7|13838.7|13844.9|13842.9|13826.4|13824.4|1132
1646007900000|2022-02-28 00:25:00|13840.6|13838.6|13846.2|13844.2|13848.4|13846.4|13830.4|13828.4|1037
1646008200000|2022-02-28 00:30:00|13844.9|13842.9|13847.2|13845.2|13854.3|13852.3|13842.7|13840.7|923
1646008500000|2022-02-28 00:35:00|13847.3|13845.3|13845.4|13843.4|13851.7|13849.7|13841.4|13839.4|480
1646008800000|2022-02-28 00:40:00|13845.2|13843.2|13856.4|13854.4|13856.9|13854.9|13833.6|13831.6|805
1646009100000|2022-02-28 00:45:00|13856.2|13854.2|13845.2|13843.2|13858.3|13856.3|13842.8|13840.8|853
1646009400000|2022-02-28 00:50:00|13844.2|13842.2|13845.2|13843.2|13853.7|13851.7|13840.6|13838.6|684
1646009700000|2022-02-28 00:55:00|13845.3|13843.3|13855.4|13853.4|13855.6|13853.6|13838.2|13836.2|808
1646010000000|2022-02-28 01:00:00|13855.6|13853.6|13877.2|13875.2|13889.4|13887.4|13854.7|13852.7|1345
1646010300000|2022-02-28 01:05:00|13877.3|13875.3|13888.7|13886.7|13890.9|13888.9|13875.9|13873.9|824
1646010600000|2022-02-28 01:10:00|13888.8|13886.8|13934.2|13932.2|13943.1|13941.1|13882.2|13880.2|2262
1646010900000|2022-02-28 01:15:00|13933.4|13931.4|13941.1|13939.1|13963.7|13961.7|13921.4|13919.4|2149
1646011200000|2022-02-28 01:20:00|13940.9|13938.9|13924.2|13922.2|13947.8|13945.8|13920.2|13918.2|1206
1646011500000|2022-02-28 01:25:00|13925.3|13923.3|13923.3|13921.3|13934.2|13932.2|13906.1|13904.1|1420
1646011800000|2022-02-28 01:30:00|13922.9|13920.9|13908.7|13906.7|13931.4|13929.4|13904.9|13902.9|881
1646012100000|2022-02-28 01:35:00|13909.3|13907.3|13880.6|13878.6|13909.3|13907.3|13878.6|13876.6|1248
1646012400000|2022-02-28 01:40:00|13880.4|13878.4|13889.6|13887.6|13890.7|13888.7|13871.9|13869.9|1096
1646012700000|2022-02-28 01:45:00|13889.7|13887.7|13890.4|13888.4|13895.9|13893.9|13877.7|13875.7|1147
1646013000000|2022-02-28 01:50:00|13889.8|13887.8|13866.6|13864.6|13907.8|13905.8|13860.4|13858.4|1802
1646013300000|2022-02-28 01:55:00|13865.1|13863.1|13846.4|13844.4|13870.1|13868.1|13845.7|13843.7|1537
1646013600000|2022-02-28 02:00:00|13846.3|13844.3|13860.2|13858.2|13863.6|13861.6|13844.6|13842.6|1285
1646013900000|2022-02-28 02:05:00|13860.3|13858.3|13862.6|13860.6|13871.1|13869.1|13852.1|13850.1|1302
1646014200000|2022-02-28 02:10:00|13862.7|13860.7|13851.9|13849.9|13867.8|13865.8|13834.4|13832.4|1138
1646014500000|2022-02-28 02:15:00|13852.1|13850.1|13841.7|13839.7|13857.1|13855.1|13825.9|13823.9|1261
1646014800000|2022-02-28 02:20:00|13841.6|13839.6|13853.3|13851.3|13854.9|13852.9|13837.9|13835.9|541
1646015100000|2022-02-28 02:25:00|13852.9|13850.9|13834.7|13832.7|13853.7|13851.7|13830.3|13828.3|936
1646015400000|2022-02-28 02:30:00|13834.6|13832.6|13801.1|13799.1|13834.6|13832.6|13800.4|13798.4|1637
1646015700000|2022-02-28 02:35:00|13800.4|13798.4|13819.6|13817.6|13827.4|13825.4|13800.1|13798.1|1047
1646016000000|2022-02-28 02:40:00|13819.4|13817.4|13798.4|13796.4|13823.3|13821.3|13795.3|13793.3|1128
1646016300000|2022-02-28 02:45:00|13798.3|13796.3|13786.9|13784.9|13804.3|13802.3|13773.7|13771.7|1942
1646016600000|2022-02-28 02:50:00|13786.8|13784.8|13797.6|13795.6|13801.4|13799.4|13782.8|13780.8|1351
1646016900000|2022-02-28 02:55:00|13797.9|13795.9|13808.8|13806.8|13818.7|13816.7|13786.6|13784.6|1270
1646017200000|2022-02-28 03:00:00|13808.9|13806.9|13807.8|13805.8|13814.8|13812.8|13798.3|13796.3|725
1646017500000|2022-02-28 03:05:00|13808.3|13806.3|13794.8|13792.8|13808.8|13806.8|13788.3|13786.3|839
1646017800000|2022-02-28 03:10:00|13795.1|13793.1|13797.3|13795.3|13802.8|13800.8|13792.4|13790.4|483
1646018100000|2022-02-28 03:15:00|13796.7|13794.7|13800.6|13798.6|13810.1|13808.1|13795.8|13793.8|584
1646018400000|2022-02-28 03:20:00|13800.4|13798.4|13807.4|13805.4|13814.3|13812.3|13792.2|13790.2|768
1646018700000|2022-02-28 03:25:00|13807.2|13805.2|13803.1|13801.1|13808.7|13806.7|13800.2|13798.2|697
1646019000000|2022-02-28 03:30:00|13802.9|13800.9|13805.2|13803.2|13813.4|13811.4|13800.6|13798.6|788
1646019300000|2022-02-28 03:35:00|13805.3|13803.3|13806.6|13804.6|13808.7|13806.7|13803.7|13801.7|292
1646019600000|2022-02-28 03:40:00|13806.7|13804.7|13808.4|13806.4|13811.7|13809.7|13800.6|13798.6|577
1646019900000|2022-02-28 03:45:00|13808.6|13806.6|13797.6|13795.6|13809.2|13807.2|13795.4|13793.4|621
1646020200000|2022-02-28 03:50:00|13797.7|13795.7|13789.2|13787.2|13798.8|13796.8|13781.1|13779.1|833
1646020500000|2022-02-28 03:55:00|13789.3|13787.3|13777.8|13775.8|13792.7|13790.7|13764.6|13762.6|849
1646020800000|2022-02-28 04:00:00|13777.7|13775.7|13799.6|13797.6|13800.8|13798.8|13777.2|13775.2|671
1646021100000|2022-02-28 04:05:00|13799.4|13797.4|13837.2|13835.2|13840.7|13838.7|13796.1|13794.1|1606
1646021400000|2022-02-28 04:10:00|13837.3|13835.3|13836.7|13834.7|13851.2|13849.2|13830.3|13828.3|1069
1646021700000|2022-02-28 04:15:00|13836.2|13834.2|13828.8|13826.8|13844.2|13842.2|13825.8|13823.8|591
1646022000000|2022-02-28 04:20:00|13828.6|13826.6|13828.2|13826.2|13834.7|13832.7|13825.7|13823.7|384
1646022300000|2022-02-28 04:25:00|13828.4|13826.4|13828.4|13826.4|13832.3|13830.3|13818.8|13816.8|430
1646022600000|2022-02-28 04:30:00|13828.6|13826.6|13835.7|13833.7|13835.9|13833.9|13821.6|13819.6|539
1646022900000|2022-02-28 04:35:00|13836.1|13834.1|13837.6|13835.6|13846.4|13844.4|13828.9|13826.9|879
1646023200000|2022-02-28 04:40:00|13837.4|13835.4|13833.4|13831.4|13842.7|13840.7|13828.9|13826.9|778
1646023500000|2022-02-28 04:45:00|13833.8|13831.8|13828.2|13826.2|13836.2|13834.2|13817.6|13815.6|1006
1646023800000|2022-02-28 04:50:00|13828.4|13826.4|13818.7|13816.7|13830.7|13828.7|13818.1|13816.1|430
1646024100000|2022-02-28 04:55:00|13817.9|13815.9|13819.1|13817.1|13824.7|13822.7|13811.9|13809.9|447
1646024400000|2022-02-28 05:00:00|13818.9|13816.9|13833.8|13831.8|13839.9|13837.9|13816.9|13814.9|703
1646024700000|2022-02-28 05:05:00|13833.9|13831.9|13843.3|13841.3|13845.7|13843.7|13832.3|13830.3|876
1646025000000|2022-02-28 05:10:00|13842.9|13840.9|13844.3|13842.3|13849.6|13847.6|13839.4|13837.4|607
1646025300000|2022-02-28 05:15:00|13844.4|13842.4|13846.7|13844.7|13855.1|13853.1|13842.7|13840.7|911
1646025600000|2022-02-28 05:20:00|13846.8|13844.8|13858.6|13856.6|13858.6|13856.6|13844.9|13842.9|350
1646025900000|2022-02-28 05:25:00|13858.7|13856.7|13875.9|13873.9|13877.8|13875.8|13853.1|13851.1|628
1646026200000|2022-02-28 05:30:00|13876.2|13874.2|13872.6|13870.6|13890.4|13888.4|13865.9|13863.9|1480
1646026500000|2022-02-28 05:35:00|13871.8|13869.8|13872.1|13870.1|13875.9|13873.9|13863.6|13861.6|851
1646026800000|2022-02-28 05:40:00|13871.9|13869.9|13865.7|13863.7|13872.3|13870.3|13859.3|13857.3|662
1646027100000|2022-02-28 05:45:00|13865.9|13863.9|13860.9|13858.9|13867.8|13865.8|13855.6|13853.6|311
1646027400000|2022-02-28 05:50:00|13861.1|13859.1|13868.2|13866.2|13871.2|13869.2|13854.8|13852.8|374
1646027700000|2022-02-28 05:55:00|13868.1|13866.1|13869.2|13867.2|13876.2|13874.2|13863.1|13861.1|412
1646028000000|2022-02-28 06:00:00|13869.4|13867.4|13889.4|13887.4|13896.8|13894.8|13865.2|13863.2|928
1646028300000|2022-02-28 06:05:00|13889.3|13887.3|13881.3|13879.3|13890.2|13888.2|13874.2|13872.2|791
1646028600000|2022-02-28 06:10:00|13881.4|13879.4|13881.7|13879.7|13884.1|13882.1|13872.9|13870.9|567
1646028900000|2022-02-28 06:15:00|13881.8|13879.8|13875.1|13873.1|13882.2|13880.2|13870.2|13868.2|777
1646029200000|2022-02-28 06:20:00|13874.9|13872.9|13862.8|13860.8|13878.2|13876.2|13854.4|13852.4|521
1646029500000|2022-02-28 06:25:00|13862.9|13860.9|13867.4|13865.4|13873.4|13871.4|13855.4|13853.4|636
1646029800000|2022-02-28 06:30:00|13867.3|13865.3|13869.8|13867.8|13872.9|13870.9|13862.1|13860.1|499
1646030100000|2022-02-28 06:35:00|13869.7|13867.7|13876.9|13874.9|13882.9|13880.9|13868.4|13866.4|338
1646030400000|2022-02-28 06:40:00|13876.8|13874.8|13884.8|13882.8|13886.4|13884.4|13873.8|13871.8|443
1646030700000|2022-02-28 06:45:00|13884.7|13882.7|13889.3|13887.3|13894.8|13892.8|13881.2|13879.2|471
1646031000000|2022-02-28 06:50:00|13889.2|13887.2|13875.7|13873.7|13890.7|13888.7|13870.6|13868.6|387
1646031300000|2022-02-28 06:55:00|13875.8|13873.8|13871.4|13869.4|13878.6|13876.6|13864.8|13862.8|835
1646031600000|2022-02-28 07:00:00|13872.1|13870.1|13914.2|13912.2|13918.2|13916.2|13860.1|13858.1|1617
1646031900000|2022-02-28 07:05:00|13914.9|13912.9|13906.7|13904.7|13936.4|13934.4|13903.8|13901.8|1577
1646032200000|2022-02-28 07:10:00|13906.4|13904.4|13888.7|13886.7|13910.6|13908.6|13874.8|13872.8|1287
1646032500000|2022-02-28 07:15:00|13888.8|13886.8|13893.7|13891.7|13910.9|13908.9|13880.3|13878.3|1455
1646032800000|2022-02-28 07:20:00|13894.1|13892.1|13912.8|13910.8|13918.6|13916.6|13885.7|13883.7|917
1646033100000|2022-02-28 07:25:00|13912.7|13910.7|13922.6|13920.6|13942.7|13940.7|13909.8|13907.8|1889
1646033400000|2022-02-28 07:30:00|13922.8|13920.8|13954.1|13952.1|13957.6|13955.6|13917.3|13915.3|1579
1646033700000|2022-02-28 07:35:00|13953.7|13951.7|13978.2|13976.2|14007.6|14005.6|13953.4|13951.4|2643
1646034000000|2022-02-28 07:40:00|13979.2|13977.2|14002.9|14000.9|14007.1|14005.1|13976.7|13974.7|1555
1646034300000|2022-02-28 07:45:00|14002.7|14000.7|14009.1|14007.1|14027.3|14025.3|13996.2|13994.2|1714
1646034600000|2022-02-28 07:50:00|14009.6|14007.6|13992.2|13990.2|14015.3|14013.3|13986.4|13984.4|1223
1646034900000|2022-02-28 07:55:00|13992.1|13990.1|13997.4|13995.4|14011.1|14009.1|13984.9|13982.9|1024
1646035200000|2022-02-28 08:00:00|13997.6|13995.6|14022.6|14020.6|14022.6|14020.6|13974.2|13972.2|2546
1646035500000|2022-02-28 08:05:00|14022.4|14020.4|13999.6|13997.6|14025.9|14023.9|13998.9|13996.9|1607
1646035800000|2022-02-28 08:10:00|13999.2|13997.2|13968.6|13966.6|14018.2|14016.2|13955.8|13953.8|2440
1646036100000|2022-02-28 08:15:00|13968.4|13966.4|13978.4|13976.4|13994.1|13992.1|13968.4|13966.4|1711
1646036400000|2022-02-28 08:20:00|13977.8|13975.8|13967.2|13965.2|13988.6|13986.6|13963.9|13961.9|1574
1646036700000|2022-02-28 08:25:00|13967.1|13965.1|13990.2|13988.2|13993.8|13991.8|13967.1|13965.1|1187
1646037000000|2022-02-28 08:30:00|13990.3|13988.3|13969.7|13967.7|13990.9|13988.9|13966.8|13964.8|701
1646037300000|2022-02-28 08:35:00|13969.4|13967.4|13949.9|13947.9|13978.3|13976.3|13947.2|13945.2|1329
1646037600000|2022-02-28 08:40:00|13950.1|13948.1|13941.4|13939.4|13959.4|13957.4|13929.8|13927.8|1552
1646037900000|2022-02-28 08:45:00|13941.3|13939.3|13949.3|13947.3|13955.3|13953.3|13921.3|13919.3|1572
1646038200000|2022-02-28 08:50:00|13947.8|13945.8|13957.7|13955.7|13958.7|13956.7|13945.6|13943.6|717
1646038500000|2022-02-28 08:55:00|13957.6|13955.6|13957.4|13955.4|13962.9|13960.9|13951.8|13949.8|581
1646038800000|2022-02-28 09:00:00|13957.6|13955.6|13992.6|13990.6|13997.1|13995.1|13955.7|13953.7|1574
1646039100000|2022-02-28 09:05:00|13992.7|13990.7|14048.4|14046.4|14058.2|14056.2|13991.2|13989.2|2826
1646039400000|2022-02-28 09:10:00|14048.3|14046.3|14025.1|14023.1|14051.6|14049.6|14023.6|14021.6|1665
1646039700000|2022-02-28 09:15:00|14025.6|14023.6|14009.6|14007.6|14027.6|14025.6|14007.8|14005.8|1311
1646040000000|2022-02-28 09:20:00|14009.8|14007.8|13978.8|13976.8|14014.2|14012.2|13975.4|13973.4|1524
1646040300000|2022-02-28 09:25:00|13978.9|13976.9|13963.7|13961.7|13985.8|13983.8|13952.9|13950.9|1392
1646040600000|2022-02-28 09:30:00|13963.8|13961.8|13972.9|13970.9|13972.9|13970.9|13954.8|13952.8|888
1646040900000|2022-02-28 09:35:00|13972.7|13970.7|13985.4|13983.4|13987.7|13985.7|13960.9|13958.9|1093
1646041200000|2022-02-28 09:40:00|13984.1|13982.1|14007.7|14005.7|14007.7|14005.7|13978.7|13976.7|1169
1646041500000|2022-02-28 09:45:00|14007.2|14005.2|14002.8|14000.8|14012.8|14010.8|13996.3|13994.3|932
1646041800000|2022-02-28 09:50:00|14003.1|14001.1|14002.9|14000.9|14023.6|14021.6|13992.9|13990.9|1151
1646042100000|2022-02-28 09:55:00|14003.1|14001.1|13988.3|13986.3|14010.7|14008.7|13981.6|13979.6|985
1646042400000|2022-02-28 10:00:00|13988.7|13986.7|13999.7|13997.7|14008.3|14006.3|13987.4|13985.4|703
1646042700000|2022-02-28 10:05:00|13999.8|13997.8|13987.7|13985.7|14006.4|14004.4|13986.6|13984.6|819
1646043000000|2022-02-28 10:10:00|13987.6|13985.6|13984.6|13982.6|13989.7|13987.7|13972.7|13970.7|835
1646043300000|2022-02-28 10:15:00|13984.7|13982.7|13987.4|13985.4|13989.6|13987.6|13980.1|13978.1|613
1646043600000|2022-02-28 10:20:00|13987.6|13985.6|14005.7|14003.7|14006.2|14004.2|13982.3|13980.3|839
1646043900000|2022-02-28 10:25:00|14005.8|14003.8|13972.2|13970.2|14005.8|14003.8|13967.7|13965.7|903
1646044200000|2022-02-28 10:30:00|13972.3|13970.3|13981.9|13979.9|13984.2|13982.2|13955.7|13953.7|1144
1646044500000|2022-02-28 10:35:00|13981.3|13979.3|13984.3|13982.3|13988.9|13986.9|13971.4|13969.4|706
1646044800000|2022-02-28 10:40:00|13984.4|13982.4|13998.3|13996.3|14002.2|14000.2|13978.9|13976.9|483
1646045100000|2022-02-28 10:45:00|13998.4|13996.4|14009.9|14007.9|14016.3|14014.3|13995.1|13993.1|907
1646045400000|2022-02-28 10:50:00|14010.7|14008.7|14012.2|14010.2|14014.9|14012.9|14003.4|14001.4|811
1646045700000|2022-02-28 10:55:00|14012.3|14010.3|14012.9|14010.9|14021.1|14019.1|13995.9|13993.9|1241
1646046000000|2022-02-28 11:00:00|14012.8|14010.8|14008.1|14006.1|14042.4|14040.4|14005.9|14003.9|1954
1646046300000|2022-02-28 11:05:00|14008.2|14006.2|14005.7|14003.7|14014.3|14012.3|14001.4|13999.4|765
1646046600000|2022-02-28 11:10:00|14005.6|14003.6|14004.1|14002.1|14021.3|14019.3|13997.4|13995.4|829
1646046900000|2022-02-28 11:15:00|14004.2|14002.2|13988.3|13986.3|14006.4|14004.4|13985.9|13983.9|1024
1646047200000|2022-02-28 11:20:00|13988.2|13986.2|13996.4|13994.4|14000.3|13998.3|13986.6|13984.6|565
1646047500000|2022-02-28 11:25:00|13996.6|13994.6|13985.2|13983.2|14002.1|14000.1|13981.3|13979.3|817
1646047800000|2022-02-28 11:30:00|13985.1|13983.1|13986.9|13984.9|13991.7|13989.7|13979.9|13977.9|617
1646048100000|2022-02-28 11:35:00|13987.1|13985.1|13999.7|13997.7|14009.9|14007.9|13981.1|13979.1|815
1646048400000|2022-02-28 11:40:00|13999.6|13997.6|13986.6|13984.6|14000.3|13998.3|13980.6|13978.6|634
1646048700000|2022-02-28 11:45:00|13986.7|13984.7|13983.8|13981.8|13991.1|13989.1|13976.7|13974.7|888
1646049000000|2022-02-28 11:50:00|13983.9|13981.9|13983.9|13981.9|13996.7|13994.7|13972.8|13970.8|803
1646049300000|2022-02-28 11:55:00|13984.1|13982.1|13999.3|13997.3|14012.9|14010.9|13980.3|13978.3|1073
1646049600000|2022-02-28 12:00:00|13999.2|13997.2|14011.6|14009.6|14019.8|14017.8|13997.9|13995.9|1298
1646049900000|2022-02-28 12:05:00|14011.8|14009.8|14012.8|14010.8|14018.9|14016.9|14009.3|14007.3|830
1646050200000|2022-02-28 12:10:00|14012.7|14010.7|14021.7|14019.7|14028.2|14026.2|14008.1|14006.1|1779
1646050500000|2022-02-28 12:15:00|14021.8|14019.8|14039.4|14037.4|14042.8|14040.8|14010.9|14008.9|1654
1646050800000|2022-02-28 12:20:00|14039.3|14037.3|14071.8|14069.8|14077.4|14075.4|14034.8|14032.8|2236
1646051100000|2022-02-28 12:25:00|14071.1|14069.1|14056.8|14054.8|14073.3|14071.3|14055.2|14053.2|1707
1646051400000|2022-02-28 12:30:00|14056.7|14054.7|14054.8|14052.8|14068.9|14066.9|14047.9|14045.9|1856
1646051700000|2022-02-28 12:35:00|14054.7|14052.7|14058.9|14056.9|14066.7|14064.7|14047.2|14045.2|1256
1646052000000|2022-02-28 12:40:00|14058.8|14056.8|14052.3|14050.3|14071.7|14069.7|14040.7|14038.7|1888
1646052300000|2022-02-28 12:45:00|14052.4|14050.4|14056.2|14054.2|14065.4|14063.4|14042.7|14040.7|974
1646052600000|2022-02-28 12:50:00|14056.1|14054.1|14065.4|14063.4|14068.7|14066.7|14048.7|14046.7|968
1646052900000|2022-02-28 12:55:00|14066.2|14064.2|14022.7|14020.7|14066.2|14064.2|14003.6|14001.6|2339
1646053200000|2022-02-28 13:00:00|14018.9|14016.9|14019.7|14017.7|14032.6|14030.6|13996.2|13994.2|2342
1646053500000|2022-02-28 13:05:00|14019.6|14017.6|14019.2|14017.2|14028.7|14026.7|14008.6|14006.6|1390
1646053800000|2022-02-28 13:10:00|14018.9|14016.9|14013.3|14011.3|14030.8|14028.8|14012.1|14010.1|1089
1646054100000|2022-02-28 13:15:00|14014.3|14012.3|14019.7|14017.7|14025.8|14023.8|14010.7|14008.7|772
1646054400000|2022-02-28 13:20:00|14019.8|14017.8|14016.7|14014.7|14023.7|14021.7|14009.6|14007.6|855
1646054700000|2022-02-28 13:25:00|14017.1|14015.1|14024.6|14022.6|14027.8|14025.8|14007.8|14005.8|877
1646055000000|2022-02-28 13:30:00|14024.7|14022.7|13999.7|13997.7|14039.9|14037.9|13993.2|13991.2|1994
1646055300000|2022-02-28 13:35:00|13999.8|13997.8|13986.1|13984.1|14002.8|14000.8|13985.1|13983.1|1575
1646055600000|2022-02-28 13:40:00|13986.3|13984.3|13992.3|13990.3|14004.8|14002.8|13979.6|13977.6|2032
1646055900000|2022-02-28 13:45:00|13992.4|13990.4|13999.7|13997.7|14003.4|14001.4|13982.7|13980.7|1349
1646056200000|2022-02-28 13:50:00|14000.1|13998.1|14014.1|14012.1|14029.8|14027.8|13998.4|13996.4|1509
1646056500000|2022-02-28 13:55:00|14013.9|14011.9|14008.4|14006.4|14017.8|14015.8|14005.4|14003.4|1293
1646056800000|2022-02-28 14:00:00|14008.6|14006.6|14026.4|14024.4|14031.4|14029.4|13997.2|13995.2|1872
1646057100000|2022-02-28 14:05:00|14026.2|14024.2|14034.6|14032.6|14037.2|14035.2|14022.7|14020.7|1144
1646057400000|2022-02-28 14:10:00|14034.9|14032.9|14044.3|14042.3|14046.8|14044.8|14023.6|14021.6|1668
1646057700000|2022-02-28 14:15:00|14045.1|14043.1|14043.8|14041.8|14058.6|14056.6|14041.7|14039.7|1913
1646058000000|2022-02-28 14:20:00|14043.7|14041.7|14034.8|14032.8|14047.7|14045.7|14031.4|14029.4|904
1646058300000|2022-02-28 14:25:00|14034.9|14032.9|14051.4|14049.4|14054.6|14052.6|14032.8|14030.8|2149
1646058600000|2022-02-28 14:30:00|14051.3|14049.3|14103.2|14102.2|14115.9|14114.9|14042.9|14041.9|19011
1646058900000|2022-02-28 14:35:00|14103.6|14102.6|14073.4|14072.4|14120.8|14119.8|14062.2|14061.2|14747
1646059200000|2022-02-28 14:40:00|14072.6|14071.6|14055.3|14054.3|14092.8|14091.8|14037.3|14036.3|13555
1646059500000|2022-02-28 14:45:00|14055.4|14054.4|14088.2|14087.2|14108.2|14107.2|14047.4|14046.4|11734
1646059800000|2022-02-28 14:50:00|14088.7|14087.7|14116.1|14115.1|14139.4|14138.4|14058.7|14057.7|11954
1646060100000|2022-02-28 14:55:00|14115.8|14114.8|14153.2|14152.2|14155.8|14154.8|14105.9|14104.9|11081
1646060400000|2022-02-28 15:00:00|14152.9|14151.9|14099.9|14098.9|14166.1|14165.1|14095.1|14094.1|10641
1646060700000|2022-02-28 15:05:00|14100.1|14099.1|14088.3|14087.3|14116.1|14115.1|14073.1|14072.1|6934
1646061000000|2022-02-28 15:10:00|14087.4|14086.4|14057.2|14056.2|14095.4|14094.4|14044.1|14043.1|7930
1646061300000|2022-02-28 15:15:00|14056.7|14055.7|14057.5|14056.5|14070.7|14069.7|14041.7|14040.7|6305
1646061600000|2022-02-28 15:20:00|14056.5|14055.5|14091|14090|14100.7|14099.7|14056.5|14055.5|7158
1646061900000|2022-02-28 15:25:00|14091.1|14090.1|14101.9|14100.9|14120.7|14119.7|14074.1|14073.1|6568
1646062200000|2022-02-28 15:30:00|14101.6|14100.6|14130.5|14129.5|14152.9|14151.9|14099.5|14098.5|7856
1646062500000|2022-02-28 15:35:00|14130.2|14129.2|14188.1|14187.1|14188.6|14187.6|14127.7|14126.7|8942
1646062800000|2022-02-28 15:40:00|14188.4|14187.4|14224.4|14223.4|14233.9|14232.9|14178.4|14177.4|11440
1646063100000|2022-02-28 15:45:00|14224.5|14223.5|14202.2|14201.2|14240|14239|14200.2|14199.2|7555
1646063400000|2022-02-28 15:50:00|14201.9|14200.9|14208.5|14207.5|14229.2|14228.2|14191.5|14190.5|6120
1646063700000|2022-02-28 15:55:00|14208.9|14207.9|14224|14223|14243.1|14242.1|14208.5|14207.5|7241
1646064000000|2022-02-28 16:00:00|14225|14224|14236.9|14235.9|14249.2|14248.2|14212.1|14211.1|6792
1646064300000|2022-02-28 16:05:00|14236.7|14235.7|14216.2|14215.2|14238.2|14237.2|14204.4|14203.4|5437
1646064600000|2022-02-28 16:10:00|14217.5|14216.5|14202.7|14201.7|14228.5|14227.5|14197.7|14196.7|5221
1646064900000|2022-02-28 16:15:00|14202.5|14201.5|14239|14238|14252.9|14251.9|14197.6|14196.6|6944
1646065200000|2022-02-28 16:20:00|14238.5|14237.5|14268.1|14267.1|14269.6|14268.6|14236.6|14235.6|6727
1646065500000|2022-02-28 16:25:00|14268|14267|14272|14271|14284.5|14283.5|14255.1|14254.1|7359
1646065800000|2022-02-28 16:30:00|14272.5|14271.5|14277.7|14276.7|14299.1|14298.1|14268.5|14267.5|6484
1646066100000|2022-02-28 16:35:00|14277.6|14276.6|14263.6|14262.6|14286.9|14285.9|14259.1|14258.1|6156
1646066400000|2022-02-28 16:40:00|14263.7|14262.7|14267.7|14266.7|14275.4|14274.4|14251.1|14250.1|4057
1646066700000|2022-02-28 16:45:00|14267.9|14266.9|14246.7|14245.7|14274.7|14273.7|14233|14232|5921
1646067000000|2022-02-28 16:50:00|14246.5|14245.5|14249.7|14248.7|14256.9|14255.9|14238.4|14237.4|3934
1646067300000|2022-02-28 16:55:00|14249.9|14248.9|14264.7|14263.7|14273.9|14272.9|14249.4|14248.4|4192
1646067600000|2022-02-28 17:00:00|14264.9|14263.9|14259.7|14258.7|14279.4|14278.4|14255.6|14254.6|3244
1646067900000|2022-02-28 17:05:00|14260|14259|14192.2|14191.2|14261.4|14260.4|14186.5|14185.5|6956
1646068200000|2022-02-28 17:10:00|14192.1|14191.1|14168.4|14167.4|14195.7|14194.7|14155.1|14154.1|6405
1646068500000|2022-02-28 17:15:00|14168.5|14167.5|14168.4|14167.4|14170.6|14169.6|14148.6|14147.6|5127
1646068800000|2022-02-28 17:20:00|14168.5|14167.5|14145|14144|14181.7|14180.7|14137.1|14136.1|6417
1646069100000|2022-02-28 17:25:00|14144.7|14143.7|14157.2|14156.2|14160.7|14159.7|14144.1|14143.1|3404
1646069400000|2022-02-28 17:30:00|14157.1|14156.1|14147.4|14146.4|14169.1|14168.1|14131|14130|5160
1646069700000|2022-02-28 17:35:00|14147.7|14146.7|14114.1|14113.1|14152.9|14151.9|14112.4|14111.4|4635
1646070000000|2022-02-28 17:40:00|14113.7|14112.7|14096.3|14095.3|14124.6|14123.6|14094.9|14093.9|5889
1646070300000|2022-02-28 17:45:00|14096.1|14095.1|14103.2|14102.2|14105.2|14104.2|14076.4|14075.4|5380
1646070600000|2022-02-28 17:50:00|14102.8|14101.8|14089.1|14088.1|14108.8|14107.8|14075.8|14074.8|4655
1646070900000|2022-02-28 17:55:00|14088.6|14087.6|14116.8|14115.8|14119.2|14118.2|14077.9|14076.9|4369
1646071200000|2022-02-28 18:00:00|14116.2|14115.2|14145.4|14144.4|14153.2|14152.2|14110.6|14109.6|5378
1646071500000|2022-02-28 18:05:00|14145.6|14144.6|14174.9|14173.9|14176.6|14175.6|14140.8|14139.8|6282
1646071800000|2022-02-28 18:10:00|14175.2|14174.2|14168.4|14167.4|14189.2|14188.2|14163.9|14162.9|4511
1646072100000|2022-02-28 18:15:00|14168.6|14167.6|14111.7|14110.7|14173.4|14172.4|14106.3|14105.3|6979
1646072400000|2022-02-28 18:20:00|14111.4|14110.4|14098.6|14097.6|14114.4|14113.4|14086.7|14085.7|4408
1646072700000|2022-02-28 18:25:00|14098.4|14097.4|14127.6|14126.6|14136.7|14135.7|14095.2|14094.2|5317
1646073000000|2022-02-28 18:30:00|14127.3|14126.3|14116.2|14115.2|14142.2|14141.2|14101.3|14100.3|4789
1646073300000|2022-02-28 18:35:00|14115.7|14114.7|14134.6|14133.6|14141.2|14140.2|14105.2|14104.2|2559
1646073600000|2022-02-28 18:40:00|14134.7|14133.7|14123.1|14122.1|14146.8|14145.8|14114.1|14113.1|2969
1646073900000|2022-02-28 18:45:00|14122.9|14121.9|14135.1|14134.1|14136.2|14135.2|14102.9|14101.9|3280
1646074200000|2022-02-28 18:50:00|14134.6|14133.6|14158.9|14157.9|14174.8|14173.8|14133.3|14132.3|4998
1646074500000|2022-02-28 18:55:00|14158.8|14157.8|14147.4|14146.4|14163.7|14162.7|14131.7|14130.7|3439
1646074800000|2022-02-28 19:00:00|14147.2|14146.2|14065.2|14064.2|14147.2|14146.2|14060.1|14059.1|6231
1646075100000|2022-02-28 19:05:00|14065.6|14064.6|14018.6|14017.6|14072.7|14071.7|14014.6|14013.6|7269
1646075400000|2022-02-28 19:10:00|14018.8|14017.8|14036.6|14035.6|14041.8|14040.8|14008.3|14007.3|6232
1646075700000|2022-02-28 19:15:00|14036.3|14035.3|14057.6|14056.6|14061.1|14060.1|14019.4|14018.4|6133
1646076000000|2022-02-28 19:20:00|14057.4|14056.4|14008.7|14007.7|14059.9|14058.9|14003.3|14002.3|5482
1646076300000|2022-02-28 19:25:00|14008.4|14007.4|14025.1|14024.1|14035.9|14034.9|14005.8|14004.8|3868
1646076600000|2022-02-28 19:30:00|14025.2|14024.2|14017.8|14016.8|14039.9|14038.9|14006.8|14005.8|4483
1646076900000|2022-02-28 19:35:00|14017.7|14016.7|14013.1|14012.1|14050.9|14049.9|14004.8|14003.8|5053
1646077200000|2022-02-28 19:40:00|14013.3|14012.3|14072.4|14071.4|14083.2|14082.2|14008.9|14007.9|5642
1646077500000|2022-02-28 19:45:00|14072.6|14071.6|14057.4|14056.4|14077.9|14076.9|14041.2|14040.2|4460
1646077800000|2022-02-28 19:50:00|14057.6|14056.6|14064.8|14063.8|14068.1|14067.1|14044.8|14043.8|3068
1646078100000|2022-02-28 19:55:00|14063.9|14062.9|14086.6|14085.6|14100.7|14099.7|14060.8|14059.8|4664
1646078400000|2022-02-28 20:00:00|14085.7|14084.7|14077.4|14076.4|14091.8|14090.8|14072.6|14071.6|3632
1646078700000|2022-02-28 20:05:00|14077.6|14076.6|14073.4|14072.4|14081.7|14080.7|14031.3|14030.3|5862
1646079000000|2022-02-28 20:10:00|14072.8|14071.8|14051.8|14050.8|14077.8|14076.8|14036.8|14035.8|3811
1646079300000|2022-02-28 20:15:00|14051.7|14050.7|14078.6|14077.6|14092.1|14091.1|14046.4|14045.4|3876
1646079600000|2022-02-28 20:20:00|14078.3|14077.3|14120|14119|14133.3|14132.3|14077.3|14076.3|5649
1646079900000|2022-02-28 20:25:00|14119.9|14118.9|14113.4|14112.4|14137.5|14136.5|14107|14106|4908
1646080200000|2022-02-28 20:30:00|14113.8|14112.8|14071.5|14070.5|14113.8|14112.8|14069.3|14068.3|5982
1646080500000|2022-02-28 20:35:00|14071.4|14070.4|14047.8|14046.8|14071.4|14070.4|14035.1|14034.1|5427
1646080800000|2022-02-28 20:40:00|14048|14047|14111.1|14110.1|14119.8|14118.8|14048|14047|5976
1646081100000|2022-02-28 20:45:00|14111.3|14110.3|14158.3|14157.3|14162.8|14161.8|14110|14109|8030
1646081400000|2022-02-28 20:50:00|14153.8|14152.8|14205.3|14204.3|14209.8|14208.8|14149|14148|11336
1646081700000|2022-02-28 20:55:00|14205.4|14204.4|14240.8|14239.8|14246.1|14245.1|14194.9|14193.9|19866
1646082000000|2022-02-28 21:00:00|14240.7|14239.7|14232.9|14230.9|14242.5|14240.5|14219.1|14217.1|8322
1646082300000|2022-02-28 21:05:00|14233.9|14231.9|14220.4|14218.4|14241.1|14239.1|14211.4|14209.4|3156
1646082600000|2022-02-28 21:10:00|14221.2|14219.2|14221.4|14219.4|14236|14234|14217.5|14215.5|1463
1646082900000|2022-02-28 21:15:00|14222.1|14220.1|14227.9|14225.9|14232.9|14230.9|14221.7|14219.7|515
1646083200000|2022-02-28 21:20:00|14227.7|14225.7|14223.6|14221.6|14229.7|14227.7|14222.5|14220.5|424
1646083500000|2022-02-28 21:25:00|14223.7|14221.7|14225.4|14223.4|14226.9|14224.9|14219|14217|260
1646083800000|2022-02-28 21:30:00|14225.1|14223.1|14227.2|14225.2|14231.9|14229.9|14224.6|14222.6|263
1646084100000|2022-02-28 21:35:00|14227.1|14225.1|14229.5|14227.5|14229.9|14227.9|14225.9|14223.9|166
1646084400000|2022-02-28 21:40:00|14229.4|14227.4|14229.1|14227.1|14229.5|14227.5|14226.7|14224.7|256
1646084700000|2022-02-28 21:45:00|14229.4|14227.4|14225.6|14223.6|14229.7|14227.7|14225.2|14223.2|187
1646085000000|2022-02-28 21:50:00|14225.5|14223.5|14226.6|14224.6|14229.9|14227.9|14224.4|14222.4|247
1646085300000|2022-02-28 21:55:00|14226.4|14224.4|14227.1|14222.1|14227.4|14225.4|14222.5|14220.5|345
1646085600000|2022-02-28 22:00:00|14227.6|14222.6|14225.1|14220.1|14227.6|14222.6|14223.6|14218.6|0
1646085900000|2022-02-28 22:05:00|14225.4|14220.4|14222.2|14217.2|14225.4|14220.4|14222.2|14217.2|0
1646086200000|2022-02-28 22:10:00|14222.6|14217.6|14224.8|14219.8|14224.8|14219.8|14222|14217|0
1646086500000|2022-02-28 22:15:00|14225.5|14220.5|14226.1|14221.1|14226.9|14221.9|14225.1|14220.1|0
1646086800000|2022-02-28 22:20:00|14226.2|14221.2|14222.8|14217.8|14226.2|14221.2|14221.7|14216.7|0
1646087100000|2022-02-28 22:25:00|14224|14219|14223.9|14218.9|14224.5|14219.5|14222.3|14217.3|0
1646087400000|2022-02-28 22:30:00|14223.7|14218.7|14224.2|14219.2|14225.5|14220.5|14222.9|14217.9|0
1646087700000|2022-02-28 22:35:00|14225.2|14220.2|14225.4|14220.4|14225.6|14220.6|14224.2|14219.2|0
1646088000000|2022-02-28 22:40:00|14224.5|14219.5|14223.4|14218.4|14226.3|14221.3|14223.4|14218.4|0
1646088300000|2022-02-28 22:45:00|14223.3|14218.3|14222.7|14217.7|14224|14219|14221.9|14216.9|0
1646088600000|2022-02-28 22:50:00|14222.6|14217.6|14224|14219|14225.2|14220.2|14222.4|14217.4|0
1646088900000|2022-02-28 22:55:00|14224.4|14219.4|14225.3|14220.3|14225.7|14220.7|14223.2|14218.2|0
1646089200000|2022-02-28 23:00:00|14225.9|14223.9|14227|14225|14231|14229|14213.2|14211.2|923
1646089500000|2022-02-28 23:05:00|14227.2|14225.2|14229.5|14227.5|14234.7|14232.7|14223.4|14221.4|388
1646089800000|2022-02-28 23:10:00|14229.7|14227.7|14222.4|14220.4|14231.9|14229.9|14217.4|14215.4|247
1646090100000|2022-02-28 23:15:00|14222.5|14220.5|14227.2|14225.2|14239.2|14237.2|14222.5|14220.5|402
1646090400000|2022-02-28 23:20:00|14227.7|14225.7|14239.2|14237.2|14244.6|14242.6|14224.1|14222.1|381
1646090700000|2022-02-28 23:25:00|14239.6|14237.6|14238.1|14236.1|14242.1|14240.1|14235.2|14233.2|285
1646091000000|2022-02-28 23:30:00|14238.2|14236.2|14251.5|14249.5|14254.2|14252.2|14236.9|14234.9|634
1646091300000|2022-02-28 23:35:00|14251.9|14249.9|14259.5|14257.5|14268.9|14266.9|14251.5|14249.5|819
1646091600000|2022-02-28 23:40:00|14260|14258|14258.2|14256.2|14261.9|14259.9|14254.9|14252.9|260
1646091900000|2022-02-28 23:45:00|14257.9|14255.9|14255.1|14253.1|14260|14258|14253.2|14251.2|259
1646092200000|2022-02-28 23:50:00|14256.6|14254.6|14270|14268|14277.2|14275.2|14256.4|14254.4|653
1646092500000|2022-02-28 23:55:00|14269.9|14267.9|14264.5|14262.5|14277.4|14275.4|14264|14262|634
1646092800000|2022-03-01 00:00:00|14264.6|14262.6|14262|14260|14272.6|14270.6|14259.1|14257.1|559
1646093100000|2022-03-01 00:05:00|14262.1|14260.1|14245.7|14243.7|14263|14261|14243.5|14241.5|768
1646093400000|2022-03-01 00:10:00|14245.6|14243.6|14253.6|14251.6|14255.1|14253.1|14244.4|14242.4|363
1646093700000|2022-03-01 00:15:00|14253.5|14251.5|14260.4|14258.4|14265.7|14263.7|14253.4|14251.4|384
1646094000000|2022-03-01 00:20:00|14260.2|14258.2|14254.9|14252.9|14261.7|14259.7|14249.2|14247.2|254
1646094300000|2022-03-01 00:25:00|14255|14253|14258.9|14256.9|14262|14260|14253|14251|233
1646094600000|2022-03-01 00:30:00|14258.7|14256.7|14253.9|14251.9|14263.1|14261.1|14248.9|14246.9|411
1646094900000|2022-03-01 00:35:00|14253.7|14251.7|14248.1|14246.1|14254.7|14252.7|14245.4|14243.4|818
1646095200000|2022-03-01 00:40:00|14248.2|14246.2|14243.6|14241.6|14255|14253|14239.9|14237.9|527
1646095500000|2022-03-01 00:45:00|14243.7|14241.7|14199.7|14197.7|14244|14242|14194.4|14192.4|1871
1646095800000|2022-03-01 00:50:00|14199.1|14197.1|14210.1|14208.1|14218.1|14216.1|14198.5|14196.5|991
1646096100000|2022-03-01 00:55:00|14210|14208|14216.5|14214.5|14223.1|14221.1|14206.7|14204.7|1267
1646096400000|2022-03-01 01:00:00|14216.4|14214.4|14212.6|14210.6|14223.7|14221.7|14203.6|14201.6|858
1646096700000|2022-03-01 01:05:00|14212.7|14210.7|14224.1|14222.1|14230|14228|14210.1|14208.1|502
1646097000000|2022-03-01 01:10:00|14224|14222|14226.4|14224.4|14227.4|14225.4|14219.7|14217.7|259
1646097300000|2022-03-01 01:15:00|14226.5|14224.5|14221.2|14219.2|14227|14225|14215.7|14213.7|490
1646097600000|2022-03-01 01:20:00|14221.1|14219.1|14229.4|14227.4|14232.6|14230.6|14221.1|14219.1|806
1646097900000|2022-03-01 01:25:00|14230.4|14228.4|14229.6|14227.6|14231.2|14229.2|14219.1|14217.1|337
1646098200000|2022-03-01 01:30:00|14229.4|14227.4|14238.5|14236.5|14240.4|14238.4|14228.4|14226.4|603
1646098500000|2022-03-01 01:35:00|14238.6|14236.6|14235.6|14233.6|14240.5|14238.5|14229.1|14227.1|287
1646098800000|2022-03-01 01:40:00|14235.5|14233.5|14239.6|14237.6|14243.4|14241.4|14233.1|14231.1|437
1646099100000|2022-03-01 01:45:00|14240.2|14238.2|14212.1|14210.1|14240.6|14238.6|14210.4|14208.4|841
1646099400000|2022-03-01 01:50:00|14212.2|14210.2|14219.4|14217.4|14223.4|14221.4|14210.5|14208.5|374
1646099700000|2022-03-01 01:55:00|14219.2|14217.2|14209.6|14207.6|14220.9|14218.9|14208.5|14206.5|327
1646100000000|2022-03-01 02:00:00|14209.7|14207.7|14216.4|14214.4|14218.2|14216.2|14205.5|14203.5|379
1646100300000|2022-03-01 02:05:00|14216.2|14214.2|14216.1|14214.1|14222.5|14220.5|14214.7|14212.7|342
1646100600000|2022-03-01 02:10:00|14215.1|14213.1|14188.4|14186.4|14216.5|14214.5|14185.1|14183.1|1194
1646100900000|2022-03-01 02:15:00|14188.5|14186.5|14199.1|14197.1|14201.2|14199.2|14185.7|14183.7|749
1646101200000|2022-03-01 02:20:00|14199|14197|14202|14200|14204|14202|14196.4|14194.4|304
1646101500000|2022-03-01 02:25:00|14202.1|14200.1|14195.4|14193.4|14204.1|14202.1|14190.5|14188.5|209
1646101800000|2022-03-01 02:30:00|14195.5|14193.5|14193.1|14191.1|14202.1|14200.1|14192.7|14190.7|243
1646102100000|2022-03-01 02:35:00|14194.4|14192.4|14190.6|14188.6|14200.9|14198.9|14190.2|14188.2|332
1646102400000|2022-03-01 02:40:00|14189.9|14187.9|14198.1|14196.1|14198.7|14196.7|14181.1|14179.1|989
1646102700000|2022-03-01 02:45:00|14198.2|14196.2|14200.6|14198.6|14203|14201|14197.4|14195.4|494
1646103000000|2022-03-01 02:50:00|14200.5|14198.5|14217.7|14215.7|14219.4|14217.4|14198.5|14196.5|542
1646103300000|2022-03-01 02:55:00|14217.9|14215.9|14216.2|14214.2|14219.2|14217.2|14211.1|14209.1|258
1646103600000|2022-03-01 03:00:00|14216.4|14214.4|14218.5|14216.5|14220.4|14218.4|14212.4|14210.4|594
1646103900000|2022-03-01 03:05:00|14218.9|14216.9|14208.6|14206.6|14219.1|14217.1|14202.7|14200.7|418
1646104200000|2022-03-01 03:10:00|14208.5|14206.5|14198.5|14196.5|14212.5|14210.5|14194.1|14192.1|655
1646104500000|2022-03-01 03:15:00|14198|14196|14198.7|14196.7|14203.4|14201.4|14196.6|14194.6|607
1646104800000|2022-03-01 03:20:00|14198.9|14196.9|14197.7|14195.7|14201.1|14199.1|14193.1|14191.1|230
1646105100000|2022-03-01 03:25:00|14197.6|14195.6|14203|14201|14203.6|14201.6|14193.4|14191.4|683
1646105400000|2022-03-01 03:30:00|14203.6|14201.6|14201|14199|14206.7|14204.7|14198.6|14196.6|414
1646105700000|2022-03-01 03:35:00|14199.9|14197.9|14207|14205|14207|14205|14199.9|14197.9|120
1646106000000|2022-03-01 03:40:00|14206.5|14204.5|14197.5|14195.5|14213.9|14211.9|14193.6|14191.6|509
1646106300000|2022-03-01 03:45:00|14197.6|14195.6|14204.7|14202.7|14204.7|14202.7|14195.4|14193.4|602
1646106600000|2022-03-01 03:50:00|14205.5|14203.5|14204.6|14202.6|14206.7|14204.7|14201.2|14199.2|291
1646106900000|2022-03-01 03:55:00|14204.5|14202.5|14201.2|14199.2|14205.6|14203.6|14200.9|14198.9|139
1646107200000|2022-03-01 04:00:00|14201.4|14199.4|14206.5|14204.5|14209.1|14207.1|14200.9|14198.9|433
1646107500000|2022-03-01 04:05:00|14206.6|14204.6|14207.9|14205.9|14211.5|14209.5|14201.4|14199.4|253
1646107800000|2022-03-01 04:10:00|14208.5|14206.5|14208.4|14206.4|14211.7|14209.7|14203.4|14201.4|295
1646108100000|2022-03-01 04:15:00|14207.6|14205.6|14193.9|14191.9|14209.2|14207.2|14193.6|14191.6|763
1646108400000|2022-03-01 04:20:00|14193.7|14191.7|14206.4|14204.4|14209.4|14207.4|14192|14190|670
1646108700000|2022-03-01 04:25:00|14206.2|14204.2|14206.6|14204.6|14211|14209|14202.4|14200.4|156
1646109000000|2022-03-01 04:30:00|14207|14205|14209.7|14207.7|14212|14210|14205.2|14203.2|122
1646109300000|2022-03-01 04:35:00|14209.9|14207.9|14206.2|14204.2|14210.5|14208.5|14202|14200|286
1646109600000|2022-03-01 04:40:00|14205.9|14203.9|14208.1|14206.1|14208.7|14206.7|14200.2|14198.2|91
1646109900000|2022-03-01 04:45:00|14208.5|14206.5|14224.7|14222.7|14229|14227|14207.5|14205.5|608
1646110200000|2022-03-01 04:50:00|14224.9|14222.9|14221.1|14219.1|14227.2|14225.2|14220.7|14218.7|191
1646110500000|2022-03-01 04:55:00|14221.2|14219.2|14229|14227|14230.5|14228.5|14220.7|14218.7|460
1646110800000|2022-03-01 05:00:00|14228.9|14226.9|14222.4|14220.4|14230|14228|14219.2|14217.2|366
1646111100000|2022-03-01 05:05:00|14222.5|14220.5|14221.7|14219.7|14225.1|14223.1|14220.2|14218.2|158
1646111400000|2022-03-01 05:10:00|14221.4|14219.4|14209|14207|14221.4|14219.4|14208|14206|508
1646111700000|2022-03-01 05:15:00|14208.9|14206.9|14201|14199|14209.9|14207.9|14197.4|14195.4|721
1646112000000|2022-03-01 05:20:00|14200.9|14198.9|14203.9|14201.9|14207.7|14205.7|14198|14196|242
1646112300000|2022-03-01 05:25:00|14203.7|14201.7|14209.5|14207.5|14211.1|14209.1|14199.6|14197.6|765
1646112600000|2022-03-01 05:30:00|14209.4|14207.4|14211.2|14209.2|14214.7|14212.7|14205.1|14203.1|373
1646112900000|2022-03-01 05:35:00|14211.4|14209.4|14214.4|14212.4|14216.9|14214.9|14209.1|14207.1|145
1646113200000|2022-03-01 05:40:00|14214.5|14212.5|14223.6|14221.6|14224.9|14222.9|14212|14210|225
1646113500000|2022-03-01 05:45:00|14223.9|14221.9|14217|14215|14225.2|14223.2|14216.4|14214.4|198
1646113800000|2022-03-01 05:50:00|14217.1|14215.1|14217.6|14215.6|14219.7|14217.7|14211.5|14209.5|340
1646114100000|2022-03-01 05:55:00|14217.7|14215.7|14218.2|14216.2|14222.7|14220.7|14217.5|14215.5|451
1646114400000|2022-03-01 06:00:00|14218.4|14216.4|14224.5|14222.5|14225.1|14223.1|14214|14212|435
1646114700000|2022-03-01 06:05:00|14224.6|14222.6|14231.1|14229.1|14234.2|14232.2|14220|14218|389
1646115000000|2022-03-01 06:10:00|14231.2|14229.2|14224.1|14222.1|14231.5|14229.5|14218.4|14216.4|389
1646115300000|2022-03-01 06:15:00|14224.7|14222.7|14234|14232|14239.5|14237.5|14219.9|14217.9|367
1646115600000|2022-03-01 06:20:00|14234.1|14232.1|14239.4|14237.4|14239.7|14237.7|14230|14228|285
1646115900000|2022-03-01 06:25:00|14239.2|14237.2|14250.7|14248.7|14255.5|14253.5|14232.6|14230.6|598
1646116200000|2022-03-01 06:30:00|14250.9|14248.9|14256.4|14254.4|14257.6|14255.6|14248.5|14246.5|664
1646116500000|2022-03-01 06:35:00|14256.9|14254.9|14253.5|14251.5|14257.4|14255.4|14249.1|14247.1|283
1646116800000|2022-03-01 06:40:00|14253.7|14251.7|14252.7|14250.7|14260|14258|14250.7|14248.7|712
1646117100000|2022-03-01 06:45:00|14252.9|14250.9|14256.7|14254.7|14259.5|14257.5|14250.4|14248.4|330
1646117400000|2022-03-01 06:50:00|14256.6|14254.6|14252.9|14250.9|14264.6|14262.6|14252.4|14250.4|388
1646117700000|2022-03-01 06:55:00|14252.7|14250.7|14257.2|14255.2|14259.7|14257.7|14249|14247|486
1646118000000|2022-03-01 07:00:00|14257.5|14255.5|14261.4|14259.4|14267.6|14265.6|14253.4|14251.4|818
1646118300000|2022-03-01 07:05:00|14261.5|14259.5|14327.1|14325.1|14334.2|14332.2|14258.7|14256.7|3321
1646118600000|2022-03-01 07:10:00|14327.6|14325.6|14307.1|14305.1|14329.9|14327.9|14303.2|14301.2|1075
1646118900000|2022-03-01 07:15:00|14306.9|14304.9|14309.6|14307.6|14318.5|14316.5|14305|14303|758
1646119200000|2022-03-01 07:20:00|14309.5|14307.5|14309.9|14307.9|14317.5|14315.5|14305.6|14303.6|612
1646119500000|2022-03-01 07:25:00|14310|14308|14297.2|14295.2|14317.1|14315.1|14296.1|14294.1|696
1646119800000|2022-03-01 07:30:00|14297.4|14295.4|14294.5|14292.5|14298.2|14296.2|14284.6|14282.6|1067
1646120100000|2022-03-01 07:35:00|14294.4|14292.4|14291.9|14289.9|14294.5|14292.5|14279.4|14277.4|734
1646120400000|2022-03-01 07:40:00|14291.7|14289.7|14291.4|14289.4|14298.7|14296.7|14286.7|14284.7|596
1646120700000|2022-03-01 07:45:00|14291.5|14289.5|14283.6|14281.6|14292.1|14290.1|14279.2|14277.2|592
1646121000000|2022-03-01 07:50:00|14283.1|14281.1|14271.4|14269.4|14291.9|14289.9|14269.7|14267.7|772
1646121300000|2022-03-01 07:55:00|14271.5|14269.5|14282|14280|14282.5|14280.5|14268|14266|650
1646121600000|2022-03-01 08:00:00|14282.5|14280.5|14294.9|14292.9|14295.4|14293.4|14269.7|14267.7|1500
1646121900000|2022-03-01 08:05:00|14295|14293|14296.1|14294.1|14314.1|14312.1|14293.7|14291.7|1392
1646122200000|2022-03-01 08:10:00|14296.2|14294.2|14273.1|14271.1|14299.7|14297.7|14271.4|14269.4|1691
1646122500000|2022-03-01 08:15:00|14273.4|14271.4|14274.9|14272.9|14277.4|14275.4|14263.2|14261.2|1340
1646122800000|2022-03-01 08:20:00|14275|14273|14230.9|14228.9|14282|14280|14218.6|14216.6|1812
1646123100000|2022-03-01 08:25:00|14230.6|14228.6|14238|14236|14239.9|14237.9|14213|14211|1473
1646123400000|2022-03-01 08:30:00|14238.9|14236.9|14252.9|14250.9|14254.1|14252.1|14228.6|14226.6|1042
1646123700000|2022-03-01 08:35:00|14252.7|14250.7|14236.4|14234.4|14257.1|14255.1|14227|14225|1004
1646124000000|2022-03-01 08:40:00|14236.2|14234.2|14226.5|14224.5|14247.9|14245.9|14220.9|14218.9|792
1646124300000|2022-03-01 08:45:00|14226.2|14224.2|14198.1|14196.1|14239.2|14237.2|14196.1|14194.1|1537
1646124600000|2022-03-01 08:50:00|14198.2|14196.2|14190.7|14188.7|14206.6|14204.6|14176.2|14174.2|1484
1646124900000|2022-03-01 08:55:00|14190.9|14188.9|14206.4|14204.4|14213|14211|14185.7|14183.7|1240
1646125200000|2022-03-01 09:00:00|14207|14205|14210.2|14208.2|14217.1|14215.1|14201.9|14199.9|958
1646125500000|2022-03-01 09:05:00|14210.4|14208.4|14170|14168|14212.2|14210.2|14158.7|14156.7|1711
1646125800000|2022-03-01 09:10:00|14169.9|14167.9|14168.7|14166.7|14179.7|14177.7|14163.6|14161.6|907
1646126100000|2022-03-01 09:15:00|14168.6|14166.6|14173.4|14171.4|14184.2|14182.2|14165.5|14163.5|790
1646126400000|2022-03-01 09:20:00|14173.5|14171.5|14162.2|14160.2|14177.1|14175.1|14155.5|14153.5|1317
1646126700000|2022-03-01 09:25:00|14162.4|14160.4|14143.1|14141.1|14167|14165|14136.6|14134.6|2018
1646127000000|2022-03-01 09:30:00|14143|14141|14149.2|14147.2|14155.2|14153.2|14137|14135|1000
1646127300000|2022-03-01 09:35:00|14149.4|14147.4|14147.9|14145.9|14155|14153|14138.2|14136.2|972
1646127600000|2022-03-01 09:40:00|14148.4|14146.4|14131.2|14129.2|14152.4|14150.4|14126.1|14124.1|1783
1646127900000|2022-03-01 09:45:00|14131.4|14129.4|14138.2|14136.2|14142.1|14140.1|14126.1|14124.1|1065
1646128200000|2022-03-01 09:50:00|14138.1|14136.1|14123.6|14121.6|14139.4|14137.4|14114.6|14112.6|1192
1646128500000|2022-03-01 09:55:00|14122.4|14120.4|14122.5|14120.5|14128.7|14126.7|14116.7|14114.7|571
1646128800000|2022-03-01 10:00:00|14122.6|14120.6|14112.4|14110.4|14128.1|14126.1|14103.9|14101.9|1355
1646129100000|2022-03-01 10:05:00|14112.5|14110.5|14102.5|14100.5|14114.1|14112.1|14094.1|14092.1|1271
1646129400000|2022-03-01 10:10:00|14102.4|14100.4|14106.1|14104.1|14109|14107|14092.4|14090.4|1161
1646129700000|2022-03-01 10:15:00|14106.2|14104.2|14129.4|14127.4|14131|14129|14106.2|14104.2|1574
1646130000000|2022-03-01 10:20:00|14129.5|14127.5|14123.2|14121.2|14130.1|14128.1|14119|14117|810
1646130300000|2022-03-01 10:25:00|14123.1|14121.1|14116.2|14114.2|14129.2|14127.2|14111.5|14109.5|1380
1646130600000|2022-03-01 10:30:00|14116.1|14114.1|14104|14102|14119|14117|14089|14087|1955
1646130900000|2022-03-01 10:35:00|14104.5|14102.5|14098.7|14096.7|14109.2|14107.2|14088.4|14086.4|747
1646131200000|2022-03-01 10:40:00|14098.5|14096.5|14133.7|14131.7|14138.6|14136.6|14094.7|14092.7|1634
1646131500000|2022-03-01 10:45:00|14133.9|14131.9|14143.5|14141.5|14146|14144|14117.5|14115.5|1326
1646131800000|2022-03-01 10:50:00|14143.4|14141.4|14156.2|14154.2|14163|14161|14138|14136|1462
1646132100000|2022-03-01 10:55:00|14156.4|14154.4|14159.7|14157.7|14160.7|14158.7|14146.4|14144.4|819
1646132400000|2022-03-01 11:00:00|14159.6|14157.6|14144.7|14142.7|14159.9|14157.9|14143|14141|1095
1646132700000|2022-03-01 11:05:00|14144.6|14142.6|14142.7|14140.7|14152.5|14150.5|14139.4|14137.4|640
1646133000000|2022-03-01 11:10:00|14143|14141|14134.5|14132.5|14143.5|14141.5|14127|14125|1432
1646133300000|2022-03-01 11:15:00|14134.6|14132.6|14139.5|14137.5|14144.9|14142.9|14127.1|14125.1|965
1646133600000|2022-03-01 11:20:00|14139.6|14137.6|14145.5|14143.5|14156.9|14154.9|14138.6|14136.6|969
1646133900000|2022-03-01 11:25:00|14146|14144|14145|14143|14163.6|14161.6|14144.1|14142.1|887
1646134200000|2022-03-01 11:30:00|14145.1|14143.1|14159.5|14157.5|14172.1|14170.1|14140.1|14138.1|1404
1646134500000|2022-03-01 11:35:00|14159.4|14157.4|14147.2|14145.2|14159.5|14157.5|14144|14142|796
1646134800000|2022-03-01 11:40:00|14147.4|14145.4|14125.5|14123.5|14153|14151|14121|14119|1208
1646135100000|2022-03-01 11:45:00|14125.4|14123.4|14114.1|14112.1|14133|14131|14109|14107|1543
1646135400000|2022-03-01 11:50:00|14114.2|14112.2|14091.1|14089.1|14118.2|14116.2|14083.1|14081.1|1740
1646135700000|2022-03-01 11:55:00|14091|14089|14102.5|14100.5|14103.9|14101.9|14078.1|14076.1|1226
1646136000000|2022-03-01 12:00:00|14102.1|14100.1|14126.1|14124.1|14126.1|14124.1|14100.2|14098.2|1495
1646136300000|2022-03-01 12:05:00|14126.2|14124.2|14135.4|14133.4|14136.2|14134.2|14122.5|14120.5|1195
1646136600000|2022-03-01 12:10:00|14135.5|14133.5|14122.2|14120.2|14136.4|14134.4|14119.2|14117.2|1019
1646136900000|2022-03-01 12:15:00|14122|14120|14101.1|14099.1|14122.7|14120.7|14100.6|14098.6|998
1646137200000|2022-03-01 12:20:00|14101.2|14099.2|14130.4|14128.4|14135.7|14133.7|14100.7|14098.7|1267
1646137500000|2022-03-01 12:25:00|14130.2|14128.2|14154.6|14152.6|14160.1|14158.1|14114.2|14112.2|2078
1646137800000|2022-03-01 12:30:00|14154.7|14152.7|14151.6|14149.6|14154.9|14152.9|14139.1|14137.1|919
1646138100000|2022-03-01 12:35:00|14151.4|14149.4|14131.5|14129.5|14151.4|14149.4|14127.1|14125.1|1047
1646138400000|2022-03-01 12:40:00|14131.4|14129.4|14116.9|14114.9|14131.5|14129.5|14111.9|14109.9|1454
1646138700000|2022-03-01 12:45:00|14117|14115|14127.6|14125.6|14130.9|14128.9|14109.9|14107.9|939
1646139000000|2022-03-01 12:50:00|14127.7|14125.7|14111.7|14109.7|14129.9|14127.9|14105.5|14103.5|974
1646139300000|2022-03-01 12:55:00|14111.9|14109.9|14127|14125|14129|14127|14103.4|14101.4|933
1646139600000|2022-03-01 13:00:00|14126.9|14124.9|14117.2|14115.2|14130.2|14128.2|14102.7|14100.7|1685
1646139900000|2022-03-01 13:05:00|14117.4|14115.4|14124.7|14122.7|14126.5|14124.5|14106.2|14104.2|1117
1646140200000|2022-03-01 13:10:00|14124.9|14122.9|14143|14141|14146.1|14144.1|14116.7|14114.7|1596
1646140500000|2022-03-01 13:15:00|14142.9|14140.9|14150.9|14148.9|14159.4|14157.4|14137.5|14135.5|1486
1646140800000|2022-03-01 13:20:00|14150.7|14148.7|14138.9|14136.9|14152.4|14150.4|14129.2|14127.2|1478
1646141100000|2022-03-01 13:25:00|14138.7|14136.7|14182.6|14180.6|14189.7|14187.7|14135.1|14133.1|3018
1646141400000|2022-03-01 13:30:00|14184.1|14182.1|14198.1|14196.1|14202.4|14200.4|14167.7|14165.7|3726
1646141700000|2022-03-01 13:35:00|14198.4|14196.4|14174|14172|14198.6|14196.6|14166.2|14164.2|2338
1646142000000|2022-03-01 13:40:00|14174.1|14172.1|14185.6|14183.6|14186.5|14184.5|14174|14172|1356
1646142300000|2022-03-01 13:45:00|14185.7|14183.7|14196.2|14194.2|14199.6|14197.6|14174.5|14172.5|1979
1646142600000|2022-03-01 13:50:00|14195.6|14193.6|14213.2|14211.2|14214.9|14212.9|14186.5|14184.5|2431
1646142900000|2022-03-01 13:55:00|14213.1|14211.1|14189.6|14187.6|14217.4|14215.4|14185|14183|2257
1646143200000|2022-03-01 14:00:00|14189.5|14187.5|14181.1|14179.1|14194.6|14192.6|14178.4|14176.4|1502
1646143500000|2022-03-01 14:05:00|14181|14179|14185.9|14183.9|14196.1|14194.1|14178|14176|1246
1646143800000|2022-03-01 14:10:00|14186|14184|14174.7|14172.7|14186.9|14184.9|14170.4|14168.4|1067
1646144100000|2022-03-01 14:15:00|14175.2|14173.2|14170.6|14168.6|14188.4|14186.4|14169.5|14167.5|929
1646144400000|2022-03-01 14:20:00|14170.7|14168.7|14177.2|14175.2|14179.6|14177.6|14168.2|14166.2|833
1646144700000|2022-03-01 14:25:00|14177.1|14175.1|14183.5|14181.5|14189.6|14187.6|14174.5|14172.5|2391
1646145000000|2022-03-01 14:30:00|14183.5|14181.5|14224.5|14223.5|14227.4|14226.4|14161.4|14160.4|16159
1646145300000|2022-03-01 14:35:00|14223.9|14222.9|14246.6|14245.6|14260.9|14259.9|14199.1|14198.1|11554
1646145600000|2022-03-01 14:40:00|14246.8|14245.8|14198.4|14197.4|14252.3|14251.3|14187.5|14186.5|8877
1646145900000|2022-03-01 14:45:00|14198.3|14197.3|14234.3|14233.3|14236.6|14235.6|14174.3|14173.3|10864
1646146200000|2022-03-01 14:50:00|14233.9|14232.9|14211.4|14210.4|14242.5|14241.5|14170.1|14169.1|13396
1646146500000|2022-03-01 14:55:00|14212|14211|14209.8|14208.8|14234|14233|14186.5|14185.5|7248
1646146800000|2022-03-01 15:00:00|14219.3|14218.3|14185.8|14184.8|14266.6|14265.6|14174.6|14173.6|12858
1646147100000|2022-03-01 15:05:00|14185.6|14184.6|14196.9|14195.9|14221.1|14220.1|14176.9|14175.9|7789
1646147400000|2022-03-01 15:10:00|14198|14197|14186.9|14185.9|14198|14197|14155.6|14154.6|10039
1646147700000|2022-03-01 15:15:00|14186.4|14185.4|14239.1|14238.1|14252.5|14251.5|14182.6|14181.6|9448
1646148000000|2022-03-01 15:20:00|14239.4|14238.4|14259.1|14258.1|14276.5|14275.5|14238.9|14237.9|9093
1646148300000|2022-03-01 15:25:00|14259.6|14258.6|14251.5|14250.5|14280.6|14279.6|14234.5|14233.5|7970
1646148600000|2022-03-01 15:30:00|14251.7|14250.7|14237.4|14236.4|14278.6|14277.6|14230|14229|8572
1646148900000|2022-03-01 15:35:00|14237.1|14236.1|14233.9|14232.9|14256.4|14255.4|14217|14216|6521
1646149200000|2022-03-01 15:40:00|14234.2|14233.2|14163.9|14162.9|14234.2|14233.2|14161.7|14160.7|9110
1646149500000|2022-03-01 15:45:00|14164|14163|14175.1|14174.1|14185.9|14184.9|14158.4|14157.4|8023
1646149800000|2022-03-01 15:50:00|14175.4|14174.4|14179|14178|14190.5|14189.5|14151.9|14150.9|7279
1646150100000|2022-03-01 15:55:00|14179.1|14178.1|14159.5|14158.5|14182.2|14181.2|14140.7|14139.7|8369
1646150400000|2022-03-01 16:00:00|14160|14159|14180.9|14179.9|14194|14193|14150.5|14149.5|6694
1646150700000|2022-03-01 16:05:00|14181|14180|14178.1|14177.1|14198.9|14197.9|14165.4|14164.4|6697
1646151000000|2022-03-01 16:10:00|14178.2|14177.2|14209.1|14208.1|14215.2|14214.2|14169.2|14168.2|5894
1646151300000|2022-03-01 16:15:00|14208.9|14207.9|14180.7|14179.7|14219.1|14218.1|14177.4|14176.4|5454
1646151600000|2022-03-01 16:20:00|14180.9|14179.9|14194.4|14193.4|14209.7|14208.7|14172.7|14171.7|4369
1646151900000|2022-03-01 16:25:00|14193.4|14192.4|14152.9|14151.9|14196.4|14195.4|14141.6|14140.6|5814
1646152200000|2022-03-01 16:30:00|14152.6|14151.6|14092.9|14091.9|14156.4|14155.4|14086.4|14085.4|10212
1646152500000|2022-03-01 16:35:00|14093.1|14092.1|14082.6|14081.6|14098.5|14097.5|14070.7|14069.7|7581
1646152800000|2022-03-01 16:40:00|14082.7|14081.7|14094.4|14093.4|14094.5|14093.5|14066.5|14065.5|6031
1646153100000|2022-03-01 16:45:00|14094|14093|14068.9|14067.9|14094|14093|14046.2|14045.2|7824
1646153400000|2022-03-01 16:50:00|14070.4|14069.4|14057.4|14056.4|14075.6|14074.6|14046.2|14045.2|4785
1646153700000|2022-03-01 16:55:00|14057.2|14056.2|14044.6|14043.6|14058.6|14057.6|14026.9|14025.9|5588
1646154000000|2022-03-01 17:00:00|14044.4|14043.4|14037.9|14036.9|14057.2|14056.2|14029.5|14028.5|4637
1646154300000|2022-03-01 17:05:00|14038|14037|14015.2|14014.2|14051.7|14050.7|14013.9|14012.9|4974
1646154600000|2022-03-01 17:10:00|14015|14014|14048.5|14047.5|14051.7|14050.7|14006.9|14005.9|6069
1646154900000|2022-03-01 17:15:00|14047.1|14046.1|14071.7|14070.7|14081.7|14080.7|14034.2|14033.2|6467
1646155200000|2022-03-01 17:20:00|14071.6|14070.6|14060.7|14059.7|14077.2|14076.2|14048.7|14047.7|3704
1646155500000|2022-03-01 17:25:00|14060.6|14059.6|14065.6|14064.6|14076.6|14075.6|14044.9|14043.9|2871
1646155800000|2022-03-01 17:30:00|14065.5|14064.5|14064.6|14063.6|14084.2|14083.2|14046.1|14045.1|3362
1646156100000|2022-03-01 17:35:00|14064.4|14063.4|14049.7|14048.7|14069.6|14068.6|14044.1|14043.1|2331
1646156400000|2022-03-01 17:40:00|14048.2|14047.2|14078.3|14077.3|14079|14078|14047|14046|2543
1646156700000|2022-03-01 17:45:00|14077.8|14076.8|14097.9|14096.9|14110.4|14109.4|14065.7|14064.7|4118
1646157000000|2022-03-01 17:50:00|14098|14097|14093.2|14092.2|14110.5|14109.5|14079.5|14078.5|2991
1646157300000|2022-03-01 17:55:00|14093|14092|14096.7|14095.7|14107.4|14106.4|14074.5|14073.5|2772
1646157600000|2022-03-01 18:00:00|14096.5|14095.5|14099.4|14098.4|14124.8|14123.8|14084.3|14083.3|3801
1646157900000|2022-03-01 18:05:00|14099|14098|14071.4|14070.4|14104.3|14103.3|14061|14060|3569
1646158200000|2022-03-01 18:10:00|14071.8|14070.8|14043.4|14042.4|14077|14076|14036.8|14035.8|3827
1646158500000|2022-03-01 18:15:00|14043.5|14042.5|14033.2|14032.2|14046.7|14045.7|14026.8|14025.8|3703
1646158800000|2022-03-01 18:20:00|14033.3|14032.3|14025.5|14024.5|14050.3|14049.3|14023.4|14022.4|3151
1646159100000|2022-03-01 18:25:00|14026.3|14025.3|13982.2|13981.2|14028|14027|13978.9|13977.9|5878
1646159400000|2022-03-01 18:30:00|13982|13981|13997.9|13996.9|14014.8|14013.8|13979.4|13978.4|4627
1646159700000|2022-03-01 18:35:00|13997.8|13996.8|14023.5|14022.5|14025.7|14024.7|13986|13985|4812
1646160000000|2022-03-01 18:40:00|14023.7|14022.7|14008.4|14007.4|14028.7|14027.7|13999|13998|3593
1646160300000|2022-03-01 18:45:00|14007.5|14006.5|13996.9|13995.9|14033.3|14032.3|13985.8|13984.8|4561
1646160600000|2022-03-01 18:50:00|13996.8|13995.8|14016.2|14015.2|14022.3|14021.3|13991.8|13990.8|2976
1646160900000|2022-03-01 18:55:00|14016|14015|14017.8|14016.8|14031.8|14030.8|14004.2|14003.2|3153
1646161200000|2022-03-01 19:00:00|14017.3|14016.3|14014.2|14013.2|14024.3|14023.3|13987.9|13986.9|4172
1646161500000|2022-03-01 19:05:00|14014.3|14013.3|14007|14006|14022.7|14021.7|13997.7|13996.7|2643
1646161800000|2022-03-01 19:10:00|14007.2|14006.2|13990.4|13989.4|14011.3|14010.3|13979.5|13978.5|3751
1646162100000|2022-03-01 19:15:00|13990.5|13989.5|14025.5|14024.5|14031.3|14030.3|13971.4|13970.4|5587
1646162400000|2022-03-01 19:20:00|14025.4|14024.4|14046.4|14045.4|14055.5|14054.5|14006.4|14005.4|5093
1646162700000|2022-03-01 19:25:00|14047.3|14046.3|14042.9|14041.9|14054.9|14053.9|14032.2|14031.2|3272
1646163000000|2022-03-01 19:30:00|14043.3|14042.3|14030.2|14029.2|14050.4|14049.4|14018.8|14017.8|3341
1646163300000|2022-03-01 19:35:00|14030.3|14029.3|14068|14067|14072.3|14071.3|14028.4|14027.4|3875
1646163600000|2022-03-01 19:40:00|14066.5|14065.5|14060.3|14059.3|14073.8|14072.8|14050.4|14049.4|3272
1646163900000|2022-03-01 19:45:00|14061.5|14060.5|14037.7|14036.7|14063.5|14062.5|14026.7|14025.7|3509
1646164200000|2022-03-01 19:50:00|14037.5|14036.5|14009.2|14008.2|14040.8|14039.8|14004.9|14003.9|4060
1646164500000|2022-03-01 19:55:00|14010.4|14009.4|14006.9|14005.9|14017.8|14016.8|13994.3|13993.3|3385
1646164800000|2022-03-01 20:00:00|14007|14006|14073|14072|14074.5|14073.5|13998.4|13997.4|4541
1646165100000|2022-03-01 20:05:00|14073.9|14072.9|14094.5|14093.5|14105.8|14104.8|14073.8|14072.8|6677
1646165400000|2022-03-01 20:10:00|14095.3|14094.3|14063|14062|14100.8|14099.8|14050.8|14049.8|3145
1646165700000|2022-03-01 20:15:00|14062|14061|14034.4|14033.4|14069.4|14068.4|14028.4|14027.4|3421
1646166000000|2022-03-01 20:20:00|14034.6|14033.6|14023.3|14022.3|14040.8|14039.8|14009.4|14008.4|3432
1646166300000|2022-03-01 20:25:00|14023.2|14022.2|13987.2|13986.2|14023.9|14022.9|13985.7|13984.7|3684
1646166600000|2022-03-01 20:30:00|13987.6|13986.6|13988.8|13987.8|13999.3|13998.3|13959.7|13958.7|5867
1646166900000|2022-03-01 20:35:00|13988.9|13987.9|13988.8|13987.8|14002.9|14001.9|13968.9|13967.9|3108
1646167200000|2022-03-01 20:40:00|13989.2|13988.2|13955.2|13954.2|14004.8|14003.8|13953.2|13952.2|4324
1646167500000|2022-03-01 20:45:00|13954.9|13953.9|13919.8|13918.8|13957.3|13956.3|13915.2|13914.2|7040
1646167800000|2022-03-01 20:50:00|13919.4|13918.4|13983.2|13982.2|13993.7|13992.7|13907.7|13906.7|10517
1646168100000|2022-03-01 20:55:00|13984.4|13983.4|14010.6|14009.6|14022.2|14021.2|13967.7|13966.7|13313
1646168400000|2022-03-01 21:00:00|14009.9|14008.9|14025.2|14023.2|14034.8|14032.8|13998.4|13996.4|6471
1646168700000|2022-03-01 21:05:00|14024.6|14022.6|14029.7|14027.7|14032.2|14030.2|14020.7|14018.7|2254
1646169000000|2022-03-01 21:10:00|14028.8|14026.8|14045.1|14043.1|14052.7|14050.7|14024.7|14022.7|2246
1646169300000|2022-03-01 21:15:00|14045.2|14043.2|14038.6|14036.6|14047.2|14045.2|14030.9|14028.9|884
1646169600000|2022-03-01 21:20:00|14038.4|14036.4|14034.2|14032.2|14042.3|14040.3|14031.2|14029.2|379
1646169900000|2022-03-01 21:25:00|14033.9|14031.9|14037.4|14035.4|14043.7|14041.7|14033.9|14031.9|268
1646170200000|2022-03-01 21:30:00|14037.6|14035.6|14028.8|14026.8|14043.6|14041.6|14026.8|14024.8|408
1646170500000|2022-03-01 21:35:00|14028.7|14026.7|14030.9|14028.9|14039.6|14037.6|14027.4|14025.4|474
1646170800000|2022-03-01 21:40:00|14030.8|14028.8|14028.9|14026.9|14031.3|14029.3|14023.1|14021.1|452
1646171100000|2022-03-01 21:45:00|14029.2|14027.2|14028.2|14026.2|14032.1|14030.1|14024.7|14022.7|363
1646171400000|2022-03-01 21:50:00|14028.1|14026.1|14033.9|14031.9|14038.3|14036.3|14027.4|14025.4|211
1646171700000|2022-03-01 21:55:00|14034.1|14032.1|14035.5|14030.5|14039.8|14037.8|14030.2|14028.2|294
1646172000000|2022-03-01 22:00:00|14034.5|14029.5|14032.7|14027.7|14037.3|14032.3|14032.7|14027.7|0
1646172300000|2022-03-01 22:05:00|14032.5|14027.5|14029.8|14024.8|14032.7|14027.7|14029.8|14024.8|0
1646172600000|2022-03-01 22:10:00|14029.6|14024.6|14024.8|14019.8|14029.6|14024.6|14024.8|14019.8|0
1646172900000|2022-03-01 22:15:00|14025.1|14020.1|14024.6|14019.6|14026.5|14021.5|14024|14019|0
1646173200000|2022-03-01 22:20:00|14024.4|14019.4|14023.3|14018.3|14024.4|14019.4|14022.5|14017.5|0
1646173500000|2022-03-01 22:25:00|14023.4|14018.4|14022.5|14017.5|14023.9|14018.9|14022.5|14017.5|0
1646173800000|2022-03-01 22:30:00|14022.9|14017.9|14023.6|14018.6|14023.6|14018.6|14020.4|14015.4|0
1646174100000|2022-03-01 22:35:00|14022.8|14017.8|14025.3|14020.3|14026.5|14021.5|14022.7|14017.7|0
1646174400000|2022-03-01 22:40:00|14025.4|14020.4|14026.3|14021.3|14026.7|14021.7|14023.1|14018.1|0
1646174700000|2022-03-01 22:45:00|14026.4|14021.4|14026.9|14021.9|14029.8|14024.8|14025.4|14020.4|0
1646175000000|2022-03-01 22:50:00|14027.2|14022.2|14026.4|14021.4|14028.2|14023.2|14026.3|14021.3|0
1646175300000|2022-03-01 22:55:00|14026.5|14021.5|14026.1|14021.1|14029.5|14024.5|14025.6|14020.6|0
1646175600000|2022-03-01 23:00:00|14027.8|14022.8|14021.4|14019.4|14033.7|14031.7|14017.1|14015.1|819
1646175900000|2022-03-01 23:05:00|14022.8|14020.8|14022.3|14020.3|14033.8|14031.8|14018.2|14016.2|530
1646176200000|2022-03-01 23:10:00|14025.4|14023.4|14027.6|14025.6|14028.9|14026.9|14016.2|14014.2|359
1646176500000|2022-03-01 23:15:00|14027.4|14025.4|14029.2|14027.2|14034.3|14032.3|14023.7|14021.7|265
1646176800000|2022-03-01 23:20:00|14031.8|14029.8|14027.4|14025.4|14037.8|14035.8|14024.9|14022.9|401
1646177100000|2022-03-01 23:25:00|14027.3|14025.3|14024.4|14022.4|14032.3|14030.3|14022.2|14020.2|267
1646177400000|2022-03-01 23:30:00|14024.2|14022.2|14048.4|14046.4|14048.6|14046.6|14024.2|14022.2|532
1646177700000|2022-03-01 23:35:00|14048.6|14046.6|14049.4|14047.4|14055.4|14053.4|14044.6|14042.6|533
1646178000000|2022-03-01 23:40:00|14049.1|14047.1|14047.2|14045.2|14051.4|14049.4|14040.1|14038.1|325
1646178300000|2022-03-01 23:45:00|14047.3|14045.3|14039.3|14037.3|14048.7|14046.7|14038.8|14036.8|283
1646178600000|2022-03-01 23:50:00|14039.4|14037.4|14044.8|14042.8|14046.3|14044.3|14037.7|14035.7|193
1646178900000|2022-03-01 23:55:00|14044.9|14042.9|14059.7|14057.7|14059.8|14057.8|14044.9|14042.9|520
1646179200000|2022-03-02 00:00:00|14059.4|14057.4|14051.1|14049.1|14061.7|14059.7|14045.1|14043.1|525
1646179500000|2022-03-02 00:05:00|14051.6|14049.6|14058.1|14056.1|14066.6|14064.6|14051.6|14049.6|762
1646179800000|2022-03-02 00:10:00|14057.6|14055.6|14056.6|14054.6|14059.4|14057.4|14051.6|14049.6|431
1646180100000|2022-03-02 00:15:00|14056.2|14054.2|14069.6|14067.6|14074.2|14072.2|14053.4|14051.4|910
1646180400000|2022-03-02 00:20:00|14069.2|14067.2|14066.4|14064.4|14071.1|14069.1|14060.8|14058.8|285
1646180700000|2022-03-02 00:25:00|14066.9|14064.9|14060.8|14058.8|14069.6|14067.6|14059.1|14057.1|277
1646181000000|2022-03-02 00:30:00|14060.7|14058.7|14047.8|14045.8|14064.1|14062.1|14043.9|14041.9|548
1646181300000|2022-03-02 00:35:00|14047.7|14045.7|14043.1|14041.1|14051.8|14049.8|14039.1|14037.1|427
1646181600000|2022-03-02 00:40:00|14042.9|14040.9|14047.7|14045.7|14052.4|14050.4|14038.7|14036.7|502
1646181900000|2022-03-02 00:45:00|14047.1|14045.1|14048.5|14046.5|14061.2|14059.2|14046|14044|626
1646182200000|2022-03-02 00:50:00|14048.4|14046.4|14054.2|14052.2|14058.9|14056.9|14044|14042|270
1646182500000|2022-03-02 00:55:00|14055|14053|14053.4|14051.4|14058.5|14056.5|14052.1|14050.1|231
1646182800000|2022-03-02 01:00:00|14053.5|14051.5|14048.7|14046.7|14068.9|14066.9|14048.2|14046.2|661
1646183100000|2022-03-02 01:05:00|14048.9|14046.9|14043.1|14041.1|14062.4|14060.4|14032.7|14030.7|957
1646183400000|2022-03-02 01:10:00|14042.9|14040.9|14044.5|14042.5|14048.1|14046.1|14037.5|14035.5|79
1646183700000|2022-03-02 01:15:00|14048.3|14046.3|14045.6|14043.6|14056.7|14054.7|14041.6|14039.6|483
1646184000000|2022-03-02 01:20:00|14045.4|14043.4|14033.4|14031.4|14056.2|14054.2|14029.4|14027.4|338
1646184300000|2022-03-02 01:25:00|14033.3|14031.3|14037.2|14035.2|14043.3|14041.3|14028.1|14026.1|675
1646184600000|2022-03-02 01:30:00|14035.8|14033.8|14058.9|14056.9|14061.9|14059.9|14034.2|14032.2|612
1646184900000|2022-03-02 01:35:00|14060.2|14058.2|14054.2|14052.2|14062.9|14060.9|14052.6|14050.6|445
1646185200000|2022-03-02 01:40:00|14053.7|14051.7|14035.3|14033.3|14057.7|14055.7|14032.6|14030.6|379
1646185500000|2022-03-02 01:45:00|14035.4|14033.4|14034.3|14032.3|14044.3|14042.3|14025.7|14023.7|508
1646185800000|2022-03-02 01:50:00|14033.9|14031.9|14020.2|14018.2|14036.8|14034.8|14014.3|14012.3|776
1646186100000|2022-03-02 01:55:00|14020.1|14018.1|14023.9|14021.9|14027.9|14025.9|14016.2|14014.2|303
1646186400000|2022-03-02 02:00:00|14023.4|14021.4|14003.9|14001.9|14024.8|14022.8|13995.8|13993.8|1434
1646186700000|2022-03-02 02:05:00|14003.8|14001.8|14010.7|14008.7|14013.2|14011.2|14003.2|14001.2|450
1646187000000|2022-03-02 02:10:00|14010.8|14008.8|14000.2|13998.2|14015.3|14013.3|13995.1|13993.1|764
1646187300000|2022-03-02 02:15:00|14000.1|13998.1|14003.4|14001.4|14007.2|14005.2|13980.2|13978.2|1240
1646187600000|2022-03-02 02:20:00|14003.3|14001.3|14010.7|14008.7|14028.7|14026.7|14001.2|13999.2|1567
1646187900000|2022-03-02 02:25:00|14010.6|14008.6|14022.3|14020.3|14025.2|14023.2|14009.6|14007.6|892
1646188200000|2022-03-02 02:30:00|14022.4|14020.4|14023.1|14021.1|14030.1|14028.1|14013.6|14011.6|805
1646188500000|2022-03-02 02:35:00|14023.2|14021.2|14025.4|14023.4|14032.8|14030.8|14018.4|14016.4|447
1646188800000|2022-03-02 02:40:00|14025.7|14023.7|14004.9|14002.9|14026.9|14024.9|14001.3|13999.3|854
1646189100000|2022-03-02 02:45:00|14005.1|14003.1|14009.9|14007.9|14017.9|14015.9|14002.1|14000.1|576
1646189400000|2022-03-02 02:50:00|14010.1|14008.1|14019.3|14017.3|14021.7|14019.7|14009.4|14007.4|420
1646189700000|2022-03-02 02:55:00|14019.4|14017.4|14030.1|14028.1|14034.4|14032.4|14015.1|14013.1|552
1646190000000|2022-03-02 03:00:00|14030.2|14028.2|14047.6|14045.6|14053.3|14051.3|14029.1|14027.1|995
1646190300000|2022-03-02 03:05:00|14047.1|14045.1|14040.7|14038.7|14050.3|14048.3|14038.9|14036.9|642
1646190600000|2022-03-02 03:10:00|14040.8|14038.8|14053.9|14051.9|14057.1|14055.1|14038.2|14036.2|661
1646190900000|2022-03-02 03:15:00|14054.1|14052.1|14044.4|14042.4|14055.3|14053.3|14041.8|14039.8|542
1646191200000|2022-03-02 03:20:00|14044.6|14042.6|14034.3|14032.3|14045.6|14043.6|14028.8|14026.8|342
1646191500000|2022-03-02 03:25:00|14034.2|14032.2|14030.9|14028.9|14038.4|14036.4|14025.7|14023.7|422
1646191800000|2022-03-02 03:30:00|14030.7|14028.7|14033.6|14031.6|14038.8|14036.8|14028.9|14026.9|242
1646192100000|2022-03-02 03:35:00|14033.4|14031.4|14040.1|14038.1|14041.7|14039.7|14026.1|14024.1|403
1646192400000|2022-03-02 03:40:00|14039.9|14037.9|14033.4|14031.4|14040.6|14038.6|14032.3|14030.3|266
1646192700000|2022-03-02 03:45:00|14033.6|14031.6|14051.1|14049.1|14055.3|14053.3|14032.9|14030.9|517
1646193000000|2022-03-02 03:50:00|14050.9|14048.9|14049.9|14047.9|14054.1|14052.1|14048.4|14046.4|211
1646193300000|2022-03-02 03:55:00|14049.8|14047.8|14051.6|14049.6|14054.1|14052.1|14049.7|14047.7|123
1646193600000|2022-03-02 04:00:00|14051.8|14049.8|14054.3|14052.3|14056.6|14054.6|14047.2|14045.2|248
1646193900000|2022-03-02 04:05:00|14054.6|14052.6|14045.7|14043.7|14054.9|14052.9|14038.1|14036.1|275
1646194200000|2022-03-02 04:10:00|14045.8|14043.8|14043.3|14041.3|14051.3|14049.3|14041.8|14039.8|129
1646194500000|2022-03-02 04:15:00|14043.2|14041.2|14054.7|14052.7|14060.2|14058.2|14042.6|14040.6|479
1646194800000|2022-03-02 04:20:00|14055.1|14053.1|14046.4|14044.4|14055.1|14053.1|14046.4|14044.4|143
1646195100000|2022-03-02 04:25:00|14046.3|14044.3|14047.9|14045.9|14049.4|14047.4|14042.2|14040.2|280
1646195400000|2022-03-02 04:30:00|14048.1|14046.1|14048.3|14046.3|14054.1|14052.1|14045.9|14043.9|177
1646195700000|2022-03-02 04:35:00|14047.1|14045.1|14053.3|14051.3|14058.6|14056.6|14045.1|14043.1|260
1646196000000|2022-03-02 04:40:00|14053.4|14051.4|14053.6|14051.6|14058.6|14056.6|14051.7|14049.7|219
1646196300000|2022-03-02 04:45:00|14053.4|14051.4|14057.3|14055.3|14059.9|14057.9|14052.3|14050.3|109
1646196600000|2022-03-02 04:50:00|14057.4|14055.4|14069.1|14067.1|14072.3|14070.3|14056.3|14054.3|451
1646196900000|2022-03-02 04:55:00|14069.3|14067.3|14075.1|14073.1|14078.1|14076.1|14067.2|14065.2|343
1646197200000|2022-03-02 05:00:00|14074.9|14072.9|14072.3|14070.3|14077.1|14075.1|14068.9|14066.9|319
1646197500000|2022-03-02 05:05:00|14072.6|14070.6|14074.2|14072.2|14076.7|14074.7|14071.2|14069.2|154
1646197800000|2022-03-02 05:10:00|14074.3|14072.3|14071.1|14069.1|14075.9|14073.9|14069.7|14067.7|106
1646198100000|2022-03-02 05:15:00|14070.9|14068.9|14093.1|14091.1|14097.2|14095.2|14066.9|14064.9|969
1646198400000|2022-03-02 05:20:00|14092.7|14090.7|14083.2|14081.2|14093.1|14091.1|14083.1|14081.1|311
1646198700000|2022-03-02 05:25:00|14083.1|14081.1|14093.1|14091.1|14096.7|14094.7|14082.4|14080.4|379
1646199000000|2022-03-02 05:30:00|14093.2|14091.2|14091.2|14089.2|14102.8|14100.8|14089.6|14087.6|662
1646199300000|2022-03-02 05:35:00|14091.3|14089.3|14085.8|14083.8|14092.6|14090.6|14080.7|14078.7|809
1646199600000|2022-03-02 05:40:00|14085.9|14083.9|14075.4|14073.4|14091.1|14089.1|14073.6|14071.6|651
1646199900000|2022-03-02 05:45:00|14075.8|14073.8|14080.3|14078.3|14087.3|14085.3|14075.1|14073.1|687
1646200200000|2022-03-02 05:50:00|14080.4|14078.4|14087.8|14085.8|14090.3|14088.3|14078.4|14076.4|231
1646200500000|2022-03-02 05:55:00|14087.7|14085.7|14076.1|14074.1|14090.2|14088.2|14073.1|14071.1|215
1646200800000|2022-03-02 06:00:00|14075.9|14073.9|14060.3|14058.3|14079.3|14077.3|14059.1|14057.1|523
1646201100000|2022-03-02 06:05:00|14060.4|14058.4|14066.1|14064.1|14070.8|14068.8|14060.2|14058.2|290
1646201400000|2022-03-02 06:10:00|14066.2|14064.2|14065.6|14063.6|14073.6|14071.6|14059.7|14057.7|624
1646201700000|2022-03-02 06:15:00|14065.2|14063.2|14068.7|14066.7|14075.3|14073.3|14061.2|14059.2|237
1646202000000|2022-03-02 06:20:00|14069.4|14067.4|14049.8|14047.8|14071.6|14069.6|14049.4|14047.4|406
1646202300000|2022-03-02 06:25:00|14049.7|14047.7|14047.7|14045.7|14056.4|14054.4|14044.2|14042.2|321
1646202600000|2022-03-02 06:30:00|14047.3|14045.3|14054.3|14052.3|14054.9|14052.9|14047.1|14045.1|144
1646202900000|2022-03-02 06:35:00|14054.4|14052.4|14053.3|14051.3|14057.2|14055.2|14045.9|14043.9|254
1646203200000|2022-03-02 06:40:00|14053.1|14051.1|14046.3|14044.3|14055.2|14053.2|14038.8|14036.8|348
1646203500000|2022-03-02 06:45:00|14046.2|14044.2|14035.1|14033.1|14046.7|14044.7|14030.3|14028.3|339
1646203800000|2022-03-02 06:50:00|14035.4|14033.4|14023.3|14021.3|14041.1|14039.1|14019.8|14017.8|593
1646204100000|2022-03-02 06:55:00|14023.9|14021.9|14014.6|14012.6|14023.9|14021.9|14004.6|14002.6|961
1646204400000|2022-03-02 07:00:00|14014.3|14012.3|13976.2|13974.2|14022.4|14020.4|13973.2|13971.2|1331
1646204700000|2022-03-02 07:05:00|13976.3|13974.3|13953.6|13951.6|13988.6|13986.6|13948.9|13946.9|1539
1646205000000|2022-03-02 07:10:00|13953.8|13951.8|13943.4|13941.4|13965.8|13963.8|13939.6|13937.6|1085
1646205300000|2022-03-02 07:15:00|13943.6|13941.6|13929.7|13927.7|13959.7|13957.7|13923.6|13921.6|1361
1646205600000|2022-03-02 07:20:00|13929.6|13927.6|13923.3|13921.3|13938.4|13936.4|13919.4|13917.4|1487
1646205900000|2022-03-02 07:25:00|13923.6|13921.6|13947.6|13945.6|13952.3|13950.3|13921.4|13919.4|1026
1646206200000|2022-03-02 07:30:00|13947.4|13945.4|13970.1|13968.1|13974.2|13972.2|13945.4|13943.4|1699
1646206500000|2022-03-02 07:35:00|13969.1|13967.1|13963.8|13961.8|13973.6|13971.6|13955.9|13953.9|1058
1646206800000|2022-03-02 07:40:00|13963.9|13961.9|13969.2|13967.2|13969.3|13967.3|13953.8|13951.8|1041
1646207100000|2022-03-02 07:45:00|13969.4|13967.4|13962.9|13960.9|13973.9|13971.9|13948.6|13946.6|1024
1646207400000|2022-03-02 07:50:00|13962.8|13960.8|13958.4|13956.4|13970.4|13968.4|13941.9|13939.9|983
1646207700000|2022-03-02 07:55:00|13958.6|13956.6|13976.9|13974.9|13976.9|13974.9|13952.2|13950.2|741
1646208000000|2022-03-02 08:00:00|13977.1|13975.1|13986.2|13984.2|14006.9|14004.9|13976.3|13974.3|2097
1646208300000|2022-03-02 08:05:00|13986.1|13984.1|13961.1|13959.1|13992.6|13990.6|13949.3|13947.3|1601
1646208600000|2022-03-02 08:10:00|13961.2|13959.2|14000.9|13998.9|14004.1|14002.1|13959.2|13957.2|1615
1646208900000|2022-03-02 08:15:00|14000.7|13998.7|14038.7|14036.7|14044.8|14042.8|13996.2|13994.2|2206
1646209200000|2022-03-02 08:20:00|14038.4|14036.4|14059.8|14057.8|14065.2|14063.2|14028.7|14026.7|1504
1646209500000|2022-03-02 08:25:00|14061.1|14059.1|14044.1|14042.1|14064.8|14062.8|14042.8|14040.8|1287
1646209800000|2022-03-02 08:30:00|14042.6|14040.6|14054.8|14052.8|14059.9|14057.9|14038.9|14036.9|1195
1646210100000|2022-03-02 08:35:00|14054.9|14052.9|14049.8|14047.8|14067.3|14065.3|14039.6|14037.6|1317
1646210400000|2022-03-02 08:40:00|14049.4|14047.4|14030.4|14028.4|14058.1|14056.1|14023.2|14021.2|1815
1646210700000|2022-03-02 08:45:00|14030.3|14028.3|14016.9|14014.9|14039.4|14037.4|14010.6|14008.6|1432
1646211000000|2022-03-02 08:50:00|14017.2|14015.2|13997.6|13995.6|14031.8|14029.8|13986.1|13984.1|1735
1646211300000|2022-03-02 08:55:00|13997.4|13995.4|13995.4|13993.4|14005.2|14003.2|13984.8|13982.8|1447
1646211600000|2022-03-02 09:00:00|13995.3|13993.3|13985.6|13983.6|13997.1|13995.1|13972.2|13970.2|1363
1646211900000|2022-03-02 09:05:00|13985.4|13983.4|14020.3|14018.3|14022.3|14020.3|13984.1|13982.1|1342
1646212200000|2022-03-02 09:10:00|14020.2|14018.2|14031.3|14029.3|14041.4|14039.4|14018.9|14016.9|1202
1646212500000|2022-03-02 09:15:00|14031.2|14029.2|14030.7|14028.7|14041.8|14039.8|14029.1|14027.1|591
1646212800000|2022-03-02 09:20:00|14030.8|14028.8|14008.8|14006.8|14032.3|14030.3|14004.2|14002.2|951
1646213100000|2022-03-02 09:25:00|14009.1|14007.1|14018.9|14016.9|14019.7|14017.7|13999.3|13997.3|855
1646213400000|2022-03-02 09:30:00|14019.1|14017.1|14076.9|14074.9|14124.8|14122.8|14003.9|14001.9|4904
1646213700000|2022-03-02 09:35:00|14076.8|14074.8|14075.7|14073.7|14087.7|14085.7|14061.6|14059.6|1459
1646214000000|2022-03-02 09:40:00|14075.6|14073.6|14074.6|14072.6|14080.7|14078.7|14069.2|14067.2|1064
1646214300000|2022-03-02 09:45:00|14075.6|14073.6|14109.3|14107.3|14118.2|14116.2|14071.2|14069.2|1764
1646214600000|2022-03-02 09:50:00|14109.2|14107.2|14101.1|14099.1|14123.4|14121.4|14091.4|14089.4|1635
1646214900000|2022-03-02 09:55:00|14101.2|14099.2|14098.7|14096.7|14107.2|14105.2|14096.2|14094.2|711
1646215200000|2022-03-02 10:00:00|14099.1|14097.1|14086.2|14084.2|14104.4|14102.4|14086.2|14084.2|936
1646215500000|2022-03-02 10:05:00|14087.1|14085.1|14102.9|14100.9|14103.3|14101.3|14083.4|14081.4|1022
1646215800000|2022-03-02 10:10:00|14102.8|14100.8|14113.7|14111.7|14116.2|14114.2|14095.3|14093.3|965
1646216100000|2022-03-02 10:15:00|14113.8|14111.8|14136.6|14134.6|14151.2|14149.2|14109.8|14107.8|2539
1646216400000|2022-03-02 10:20:00|14136.4|14134.4|14127.3|14125.3|14137.2|14135.2|14123.1|14121.1|1209
1646216700000|2022-03-02 10:25:00|14127.4|14125.4|14121.1|14119.1|14144.1|14142.1|14118.6|14116.6|1657
1646217000000|2022-03-02 10:30:00|14121.2|14119.2|14111.1|14109.1|14121.7|14119.7|14106.6|14104.6|1096
1646217300000|2022-03-02 10:35:00|14111.3|14109.3|14111.1|14109.1|14119.2|14117.2|14102.1|14100.1|867
1646217600000|2022-03-02 10:40:00|14111.2|14109.2|14105.2|14103.2|14126.8|14124.8|14099.2|14097.2|1165
1646217900000|2022-03-02 10:45:00|14104.1|14102.1|14096.9|14094.9|14114.3|14112.3|14096.1|14094.1|1187
1646218200000|2022-03-02 10:50:00|14098.1|14096.1|14093.3|14091.3|14101.6|14099.6|14080.8|14078.8|1345
1646218500000|2022-03-02 10:55:00|14093.6|14091.6|14104.2|14102.2|14106.6|14104.6|14091.4|14089.4|1043
1646218800000|2022-03-02 11:00:00|14104.3|14102.3|14103.2|14101.2|14112.6|14110.6|14094.6|14092.6|999
1646219100000|2022-03-02 11:05:00|14103.3|14101.3|14114.8|14112.8|14119.1|14117.1|14093.1|14091.1|829
1646219400000|2022-03-02 11:10:00|14114.7|14112.7|14120.9|14118.9|14124.8|14122.8|14108.8|14106.8|1038
1646219700000|2022-03-02 11:15:00|14121.1|14119.1|14111.1|14109.1|14121.6|14119.6|14104.1|14102.1|895
1646220000000|2022-03-02 11:20:00|14111.2|14109.2|14117.4|14115.4|14118.1|14116.1|14104.7|14102.7|705
1646220300000|2022-03-02 11:25:00|14117.8|14115.8|14135.9|14133.9|14140.4|14138.4|14113.2|14111.2|1867
1646220600000|2022-03-02 11:30:00|14135.6|14133.6|14134.6|14132.6|14149.2|14147.2|14127.3|14125.3|1439
1646220900000|2022-03-02 11:35:00|14134.4|14132.4|14123.2|14121.2|14141.1|14139.1|14122.9|14120.9|1113
1646221200000|2022-03-02 11:40:00|14122.9|14120.9|14123.3|14121.3|14128.2|14126.2|14111.1|14109.1|1163
1646221500000|2022-03-02 11:45:00|14123.4|14121.4|14118.6|14116.6|14130.1|14128.1|14117.7|14115.7|531
1646221800000|2022-03-02 11:50:00|14119.2|14117.2|14117.7|14115.7|14122.1|14120.1|14106.1|14104.1|755
1646222100000|2022-03-02 11:55:00|14117.8|14115.8|14113.3|14111.3|14126.3|14124.3|14111.7|14109.7|564
1646222400000|2022-03-02 12:00:00|14112.8|14110.8|14119.8|14117.8|14123.6|14121.6|14102.3|14100.3|1015
1646222700000|2022-03-02 12:05:00|14119.7|14117.7|14114.6|14112.6|14125.7|14123.7|14110.8|14108.8|911
1646223000000|2022-03-02 12:10:00|14114.4|14112.4|14131.8|14129.8|14133.6|14131.6|14114.2|14112.2|1059
1646223300000|2022-03-02 12:15:00|14131.7|14129.7|14120.6|14118.6|14137.2|14135.2|14119.6|14117.6|748
1646223600000|2022-03-02 12:20:00|14120.7|14118.7|14107.8|14105.8|14122.1|14120.1|14097.9|14095.9|1086
1646223900000|2022-03-02 12:25:00|14107.9|14105.9|14099.7|14097.7|14110.2|14108.2|14095.2|14093.2|973
1646224200000|2022-03-02 12:30:00|14099.9|14097.9|14080.4|14078.4|14104.2|14102.2|14074.1|14072.1|3132
1646224500000|2022-03-02 12:35:00|14081.2|14079.2|14084.9|14082.9|14090.6|14088.6|14078.8|14076.8|665
1646224800000|2022-03-02 12:40:00|14085.4|14083.4|14075.6|14073.6|14093.4|14091.4|14074.6|14072.6|722
1646225100000|2022-03-02 12:45:00|14075.3|14073.3|14084.8|14082.8|14086.3|14084.3|14075.3|14073.3|544
1646225400000|2022-03-02 12:50:00|14084.7|14082.7|14092.1|14090.1|14095.4|14093.4|14082.8|14080.8|722
1646225700000|2022-03-02 12:55:00|14091.6|14089.6|14095.6|14093.6|14098.3|14096.3|14090.7|14088.7|688
1646226000000|2022-03-02 13:00:00|14094.8|14092.8|14089.4|14087.4|14096.7|14094.7|14083.2|14081.2|1358
1646226300000|2022-03-02 13:05:00|14089.6|14087.6|14070.3|14068.3|14092.2|14090.2|14064.6|14062.6|2405
1646226600000|2022-03-02 13:10:00|14070.2|14068.2|14056.1|14054.1|14076.3|14074.3|14049.4|14047.4|1835
1646226900000|2022-03-02 13:15:00|14056.7|14054.7|14039.9|14037.9|14059.1|14057.1|14036.6|14034.6|1908
1646227200000|2022-03-02 13:20:00|14040.8|14038.8|14051.9|14049.9|14054.6|14052.6|14040.8|14038.8|1162
1646227500000|2022-03-02 13:25:00|14051.7|14049.7|14064.2|14062.2|14065.2|14063.2|14048.1|14046.1|1429
1646227800000|2022-03-02 13:30:00|14064.1|14062.1|14031.7|14029.7|14082.4|14080.4|14028.6|14026.6|4355
1646228100000|2022-03-02 13:35:00|14031.1|14029.1|14030.7|14028.7|14039.2|14037.2|14016.9|14014.9|2211
1646228400000|2022-03-02 13:40:00|14030.8|14028.8|14031.4|14029.4|14034.9|14032.9|14021.7|14019.7|1376
1646228700000|2022-03-02 13:45:00|14031.6|14029.6|14024.4|14022.4|14042.4|14040.4|14012.8|14010.8|1618
1646229000000|2022-03-02 13:50:00|14024.8|14022.8|14037.7|14035.7|14044.1|14042.1|14024.8|14022.8|1286
1646229300000|2022-03-02 13:55:00|14037.8|14035.8|14041.2|14039.2|14042.7|14040.7|14019.6|14017.6|1349
1646229600000|2022-03-02 14:00:00|14040.3|14038.3|14050.8|14048.8|14060.1|14058.1|14037.6|14035.6|2118
1646229900000|2022-03-02 14:05:00|14052.1|14050.1|14058.3|14056.3|14061.8|14059.8|14050.3|14048.3|1904
1646230200000|2022-03-02 14:10:00|14058.6|14056.6|14061.7|14059.7|14064.1|14062.1|14052.7|14050.7|2053
1646230500000|2022-03-02 14:15:00|14061.3|14059.3|14068.2|14066.2|14075.1|14073.1|14050.8|14048.8|1618
1646230800000|2022-03-02 14:20:00|14067.4|14065.4|14067.8|14065.8|14072.7|14070.7|14063.7|14061.7|827
1646231100000|2022-03-02 14:25:00|14067.9|14065.9|14074.7|14072.7|14084.3|14082.3|14055.2|14053.2|2058
1646231400000|2022-03-02 14:30:00|14074.2|14073.2|14033.6|14032.6|14095.1|14094.1|14029.2|14028.2|14385
1646231700000|2022-03-02 14:35:00|14033.1|14032.1|14030.1|14029.1|14053.8|14052.8|14018.6|14017.6|10820
1646232000000|2022-03-02 14:40:00|14030.2|14029.2|14104.3|14103.3|14118.1|14117.1|14020.7|14019.7|15485
1646232300000|2022-03-02 14:45:00|14104.1|14103.1|14120.6|14119.6|14136.7|14135.7|14095.4|14094.4|9999
1646232600000|2022-03-02 14:50:00|14120.2|14119.2|14111.2|14110.2|14135.6|14134.6|14101.3|14100.3|5863
1646232900000|2022-03-02 14:55:00|14111.3|14110.3|14082.3|14081.3|14127.3|14126.3|14070.1|14069.1|9010
1646233200000|2022-03-02 15:00:00|14082.7|14081.7|14104.1|14103.1|14105.2|14104.2|14073.9|14072.9|7495
1646233500000|2022-03-02 15:05:00|14103.9|14102.9|13997.4|13996.4|14110.4|14109.4|13981.4|13980.4|12706
1646233800000|2022-03-02 15:10:00|13996.7|13995.7|13978.4|13977.4|14009.9|14008.9|13971|13970|9063
1646234100000|2022-03-02 15:15:00|13978.2|13977.2|13991.9|13990.9|14000|13999|13969.1|13968.1|6971
1646234400000|2022-03-02 15:20:00|13991.7|13990.7|13994|13993|14025.6|14024.6|13980|13979|7602
1646234700000|2022-03-02 15:25:00|13994.1|13993.1|14095.4|14094.4|14114.9|14113.9|13958|13957|16987
1646235000000|2022-03-02 15:30:00|14095.5|14094.5|14052.4|14051.4|14130.9|14129.9|14040.2|14039.2|18477
1646235300000|2022-03-02 15:35:00|14052.2|14051.2|14110.4|14109.4|14125.9|14124.9|14047|14046|11249
1646235600000|2022-03-02 15:40:00|14110.6|14109.6|14083.2|14082.2|14122.6|14121.6|14072.4|14071.4|6747
1646235900000|2022-03-02 15:45:00|14083.9|14082.9|14085.6|14084.6|14091.2|14090.2|14037.5|14036.5|9513
1646236200000|2022-03-02 15:50:00|14085.5|14084.5|14027|14026|14100.9|14099.9|14021.1|14020.1|9437
1646236500000|2022-03-02 15:55:00|14026.7|14025.7|14054.4|14053.4|14068.9|14067.9|14020.6|14019.6|6400
1646236800000|2022-03-02 16:00:00|14054.5|14053.5|14133.7|14132.7|14142.4|14141.4|14020.6|14019.6|12227
1646237100000|2022-03-02 16:05:00|14133.9|14132.9|14163.7|14162.7|14178.2|14177.2|14112.4|14111.4|10591
1646237400000|2022-03-02 16:10:00|14164.2|14163.2|14178.2|14177.2|14184.9|14183.9|14152.9|14151.9|6178
1646237700000|2022-03-02 16:15:00|14180|14179|14174.4|14173.4|14192.1|14191.1|14169.4|14168.4|7081
1646238000000|2022-03-02 16:20:00|14174.1|14173.1|14163.2|14162.2|14181.6|14180.6|14143.1|14142.1|6090
1646238300000|2022-03-02 16:25:00|14163.4|14162.4|14172.7|14171.7|14203.4|14202.4|14163.4|14162.4|5238
1646238600000|2022-03-02 16:30:00|14173.6|14172.6|14210.1|14209.1|14229.4|14228.4|14173.5|14172.5|9207
1646238900000|2022-03-02 16:35:00|14209.1|14208.1|14191.9|14190.9|14215.5|14214.5|14182|14181|6283
1646239200000|2022-03-02 16:40:00|14192|14191|14154.9|14153.9|14201.7|14200.7|14150|14149|5815
1646239500000|2022-03-02 16:45:00|14154.9|14153.9|14156.6|14155.6|14183.3|14182.3|14150.1|14149.1|3955
1646239800000|2022-03-02 16:50:00|14156.4|14155.4|14154.1|14153.1|14174.3|14173.3|14150.4|14149.4|3104
1646240100000|2022-03-02 16:55:00|14152.1|14151.1|14170.4|14169.4|14176.4|14175.4|14148.9|14147.9|3123
1646240400000|2022-03-02 17:00:00|14169.9|14168.9|14177.2|14176.2|14189.4|14188.4|14157|14156|3667
1646240700000|2022-03-02 17:05:00|14177.1|14176.1|14185.9|14184.9|14189.7|14188.7|14155.6|14154.6|3873
1646241000000|2022-03-02 17:10:00|14185.7|14184.7|14211.4|14210.4|14215.9|14214.9|14185.6|14184.6|4966
1646241300000|2022-03-02 17:15:00|14211.5|14210.5|14203.6|14202.6|14217.7|14216.7|14196.1|14195.1|2986
1646241600000|2022-03-02 17:20:00|14203.7|14202.7|14186.6|14185.6|14211.4|14210.4|14185.9|14184.9|2871
1646241900000|2022-03-02 17:25:00|14186.9|14185.9|14187.6|14186.6|14194|14193|14166.7|14165.7|3463
1646242200000|2022-03-02 17:30:00|14187.5|14186.5|14197.6|14196.6|14205|14204|14180.6|14179.6|2995
1646242500000|2022-03-02 17:35:00|14197.5|14196.5|14198.9|14197.9|14207.9|14206.9|14185.9|14184.9|3106
1646242800000|2022-03-02 17:40:00|14198.3|14197.3|14204.5|14203.5|14207.3|14206.3|14185.5|14184.5|2794
1646243100000|2022-03-02 17:45:00|14204.1|14203.1|14201.7|14200.7|14213.6|14212.6|14198.5|14197.5|2687
1646243400000|2022-03-02 17:50:00|14201.1|14200.1|14195.7|14194.7|14203.7|14202.7|14173.1|14172.1|3412
1646243700000|2022-03-02 17:55:00|14195.8|14194.8|14197.7|14196.7|14199.5|14198.5|14182.3|14181.3|1882
1646244000000|2022-03-02 18:00:00|14197.6|14196.6|14235.1|14234.1|14235.3|14234.3|14197.6|14196.6|4208
1646244300000|2022-03-02 18:05:00|14235|14234|14246.6|14245.6|14252.5|14251.5|14232.7|14231.7|3799
1646244600000|2022-03-02 18:10:00|14246.7|14245.7|14260.8|14259.8|14266|14265|14244|14243|3015
1646244900000|2022-03-02 18:15:00|14261|14260|14252.3|14251.3|14266.2|14265.2|14245.8|14244.8|2853
1646245200000|2022-03-02 18:20:00|14252.1|14251.1|14242.2|14241.2|14260.3|14259.3|14241.3|14240.3|2038
1646245500000|2022-03-02 18:25:00|14242.1|14241.1|14244.8|14243.8|14254.2|14253.2|14240.1|14239.1|1623
1646245800000|2022-03-02 18:30:00|14245.1|14244.1|14258.8|14257.8|14270.1|14269.1|14245.1|14244.1|2643
1646246100000|2022-03-02 18:35:00|14258.7|14257.7|14262.7|14261.7|14265.8|14264.8|14249.7|14248.7|1915
1646246400000|2022-03-02 18:40:00|14263|14262|14253.2|14252.2|14264.6|14263.6|14238|14237|3196
1646246700000|2022-03-02 18:45:00|14253.3|14252.3|14222.1|14221.1|14259.1|14258.1|14216.7|14215.7|3076
1646247000000|2022-03-02 18:50:00|14221.8|14220.8|14240.6|14239.6|14244.8|14243.8|14221.3|14220.3|2263
1646247300000|2022-03-02 18:55:00|14240.5|14239.5|14239.3|14238.3|14249.5|14248.5|14230.1|14229.1|2235
1646247600000|2022-03-02 19:00:00|14239.5|14238.5|14260|14259|14263.3|14262.3|14232.1|14231.1|2430
1646247900000|2022-03-02 19:05:00|14259.8|14258.8|14260.7|14259.7|14272.6|14271.6|14252.5|14251.5|2436
1646248200000|2022-03-02 19:10:00|14261|14260|14266.8|14265.8|14275.5|14274.5|14256|14255|2123
1646248500000|2022-03-02 19:15:00|14268.2|14267.2|14274.6|14273.6|14276.5|14275.5|14257.2|14256.2|2238
1646248800000|2022-03-02 19:20:00|14274.5|14273.5|14249.1|14248.1|14287.3|14286.3|14247.6|14246.6|4533
1646249100000|2022-03-02 19:25:00|14248.2|14247.2|14241.6|14240.6|14253|14252|14224.1|14223.1|3219
1646249400000|2022-03-02 19:30:00|14241.1|14240.1|14238.1|14237.1|14246.5|14245.5|14225.3|14224.3|1985
1646249700000|2022-03-02 19:35:00|14238.2|14237.2|14248.7|14247.7|14254|14253|14237.8|14236.8|2193
1646250000000|2022-03-02 19:40:00|14248.8|14247.8|14272.5|14271.5|14272.5|14271.5|14248.8|14247.8|2240
1646250300000|2022-03-02 19:45:00|14272.6|14271.6|14264.3|14263.3|14274.6|14273.6|14255.2|14254.2|2134
1646250600000|2022-03-02 19:50:00|14264.2|14263.2|14246.3|14245.3|14281.8|14280.8|14242.5|14241.5|3890
1646250900000|2022-03-02 19:55:00|14247.8|14246.8|14244.6|14243.6|14259.1|14258.1|14233.2|14232.2|3190
1646251200000|2022-03-02 20:00:00|14244.7|14243.7|14280.3|14279.3|14288|14287|14241.7|14240.7|4312
1646251500000|2022-03-02 20:05:00|14280.2|14279.2|14271.5|14270.5|14286.3|14285.3|14266.8|14265.8|3455
1646251800000|2022-03-02 20:10:00|14271.6|14270.6|14251.6|14250.6|14277.8|14276.8|14245.1|14244.1|3294
1646252100000|2022-03-02 20:15:00|14251.5|14250.5|14257.7|14256.7|14261.6|14260.6|14241.3|14240.3|3366
1646252400000|2022-03-02 20:20:00|14255.6|14254.6|14257.8|14256.8|14269.5|14268.5|14241.3|14240.3|3666
1646252700000|2022-03-02 20:25:00|14260.3|14259.3|14269.3|14268.3|14278|14277|14251.5|14250.5|3057
1646253000000|2022-03-02 20:30:00|14270.6|14269.6|14284.5|14283.5|14291.5|14290.5|14266.5|14265.5|3304
1646253300000|2022-03-02 20:35:00|14284.6|14283.6|14270.5|14269.5|14289|14288|14269.9|14268.9|3388
1646253600000|2022-03-02 20:40:00|14270.4|14269.4|14274|14273|14281.8|14280.8|14258.9|14257.9|4038
1646253900000|2022-03-02 20:45:00|14273.9|14272.9|14286.1|14285.1|14291.5|14290.5|14270.4|14269.4|4380
1646254200000|2022-03-02 20:50:00|14286|14285|14280.1|14279.1|14296.1|14295.1|14265.3|14264.3|7486
1646254500000|2022-03-02 20:55:00|14280.3|14279.3|14243.1|14242.1|14280.3|14279.3|14239|14238|17452
1646254800000|2022-03-02 21:00:00|14243.4|14242.4|14237|14235|14248.9|14246.9|14236|14234|6991
1646255100000|2022-03-02 21:05:00|14237.3|14235.3|14233.5|14231.5|14238.6|14236.6|14227.5|14225.5|2841
1646255400000|2022-03-02 21:10:00|14233.4|14231.4|14226|14224|14236.1|14234.1|14221.4|14219.4|2049
1646255700000|2022-03-02 21:15:00|14225.9|14223.9|14225.8|14223.8|14230.6|14228.6|14222.6|14220.6|577
1646256000000|2022-03-02 21:20:00|14225.4|14223.4|14215.1|14213.1|14227.6|14225.6|14211.9|14209.9|870
1646256300000|2022-03-02 21:25:00|14214.5|14212.5|14209|14207|14218.5|14216.5|14207.6|14205.6|557
1646256600000|2022-03-02 21:30:00|14209.1|14207.1|14204.1|14202.1|14209.5|14207.5|14196.5|14194.5|891
1646256900000|2022-03-02 21:35:00|14204|14202|14199.4|14197.4|14207.5|14205.5|14190.3|14188.3|514
1646257200000|2022-03-02 21:40:00|14198.9|14196.9|14186.4|14184.4|14200.3|14198.3|14182.8|14180.8|1156
1646257500000|2022-03-02 21:45:00|14187.6|14185.6|14181.1|14179.1|14189.4|14187.4|14179.5|14177.5|588
1646257800000|2022-03-02 21:50:00|14181.4|14179.4|14200.5|14198.5|14202.3|14200.3|14180.6|14178.6|690
1646258100000|2022-03-02 21:55:00|14200.4|14198.4|14204.4|14199.4|14204.6|14202.1|14199.5|14197.5|468
1646258400000|2022-03-02 22:00:00|14202.7|14197.7|14198.2|14193.2|14203.1|14198.1|14196.7|14191.7|0
1646258700000|2022-03-02 22:05:00|14198.3|14193.3|14194.5|14189.5|14198.4|14193.4|14194.5|14189.5|0
1646259000000|2022-03-02 22:10:00|14193.4|14188.4|14198.2|14193.2|14198.2|14193.2|14189.7|14184.7|0
1646259300000|2022-03-02 22:15:00|14198.1|14193.1|14198.5|14193.5|14199.1|14194.1|14197.9|14192.9|0
1646259600000|2022-03-02 22:20:00|14197.3|14192.3|14198|14193|14198.9|14193.9|14195.9|14190.9|0
1646259900000|2022-03-02 22:25:00|14198.3|14193.3|14197.5|14192.5|14198.9|14193.9|14196.3|14191.3|0
1646260200000|2022-03-02 22:30:00|14197.4|14192.4|14200.4|14195.4|14201.9|14196.9|14197.4|14192.4|0
1646260500000|2022-03-02 22:35:00|14200.9|14195.9|14201.7|14196.7|14203.1|14198.1|14198.4|14193.4|0
1646260800000|2022-03-02 22:40:00|14201.8|14196.8|14199.3|14194.3|14202.8|14197.8|14197.2|14192.2|0
1646261100000|2022-03-02 22:45:00|14196.9|14191.9|14195.6|14190.6|14198.5|14193.5|14193.4|14188.4|0
1646261400000|2022-03-02 22:50:00|14195.5|14190.5|14195.4|14190.4|14196.2|14191.2|14194.6|14189.6|0
1646261700000|2022-03-02 22:55:00|14195.3|14190.3|14196.6|14191.6|14197.3|14192.3|14194.5|14189.5|0
1646262000000|2022-03-02 23:00:00|14203.6|14201.6|14207.8|14205.8|14214|14212|14195.6|14193.6|929
1646262300000|2022-03-02 23:05:00|14208.9|14206.9|14209.4|14207.4|14215.9|14213.9|14207.9|14205.9|436
1646262600000|2022-03-02 23:10:00|14210.8|14208.8|14212.1|14210.1|14215.8|14213.8|14204.8|14202.8|287
1646262900000|2022-03-02 23:15:00|14209.6|14207.6|14209.8|14207.8|14214.1|14212.1|14209|14207|494
1646263200000|2022-03-02 23:20:00|14209.9|14207.9|14207.4|14205.4|14211.3|14209.3|14205.1|14203.1|180
1646263500000|2022-03-02 23:25:00|14207.3|14205.3|14207.1|14205.1|14208.5|14206.5|14204|14202|164
1646263800000|2022-03-02 23:30:00|14208.9|14206.9|14211|14209|14215.4|14213.4|14205.6|14203.6|389
1646264100000|2022-03-02 23:35:00|14210.5|14208.5|14202|14200|14210.8|14208.8|14202|14200|199
1646264400000|2022-03-02 23:40:00|14201.9|14199.9|14195.4|14193.4|14202.6|14200.6|14194.4|14192.4|326
1646264700000|2022-03-02 23:45:00|14195.8|14193.8|14203.3|14201.3|14206|14204|14195.5|14193.5|161
1646265000000|2022-03-02 23:50:00|14203.1|14201.1|14212|14210|14212.3|14210.3|14203.1|14201.1|281
1646265300000|2022-03-02 23:55:00|14211.6|14209.6|14211.9|14209.9|14213.9|14211.9|14209.4|14207.4|228
1646265600000|2022-03-03 00:00:00|14212.1|14210.1|14213.1|14211.1|14221.4|14219.4|14211.5|14209.5|503
1646265900000|2022-03-03 00:05:00|14213.3|14211.3|14212.6|14210.6|14218.6|14216.6|14208.1|14206.1|278
1646266200000|2022-03-03 00:10:00|14212.8|14210.8|14216|14214|14220.4|14218.4|14211.4|14209.4|201
1646266500000|2022-03-03 00:15:00|14216.1|14214.1|14212.8|14210.8|14218.5|14216.5|14207.8|14205.8|255
1646266800000|2022-03-03 00:20:00|14212.9|14210.9|14215|14213|14218.9|14216.9|14212.6|14210.6|247
1646267100000|2022-03-03 00:25:00|14214.9|14212.9|14211.6|14209.6|14216.9|14214.9|14205.8|14203.8|352
1646267400000|2022-03-03 00:30:00|14211.8|14209.8|14211.3|14209.3|14212.8|14210.8|14207.4|14205.4|374
1646267700000|2022-03-03 00:35:00|14211.4|14209.4|14213.1|14211.1|14216.5|14214.5|14210|14208|578
1646268000000|2022-03-03 00:40:00|14213.3|14211.3|14203.9|14201.9|14213.5|14211.5|14203|14201|443
1646268300000|2022-03-03 00:45:00|14204|14202|14205.8|14203.8|14208|14206|14202.9|14200.9|274
1646268600000|2022-03-03 00:50:00|14205.6|14203.6|14209.6|14207.6|14211.1|14209.1|14205.5|14203.5|157
1646268900000|2022-03-03 00:55:00|14209.5|14207.5|14214|14212|14215.3|14213.3|14209.1|14207.1|236
1646269200000|2022-03-03 01:00:00|14213.9|14211.9|14227.4|14225.4|14229.3|14227.3|14210.6|14208.6|586
1646269500000|2022-03-03 01:05:00|14227.5|14225.5|14218.1|14216.1|14230.9|14228.9|14217.9|14215.9|743
1646269800000|2022-03-03 01:10:00|14218|14216|14213.3|14211.3|14219.3|14217.3|14208.4|14206.4|346
1646270100000|2022-03-03 01:15:00|14213.1|14211.1|14220.8|14218.8|14224.6|14222.6|14213.1|14211.1|302
1646270400000|2022-03-03 01:20:00|14220.9|14218.9|14218.3|14216.3|14222.9|14220.9|14217.6|14215.6|402
1646270700000|2022-03-03 01:25:00|14218.5|14216.5|14214.5|14212.5|14222.8|14220.8|14212|14210|211
1646271000000|2022-03-03 01:30:00|14213.9|14211.9|14208.6|14206.6|14218.6|14216.6|14206.3|14204.3|443
1646271300000|2022-03-03 01:35:00|14208.5|14206.5|14195|14193|14213.8|14211.8|14193.8|14191.8|937
1646271600000|2022-03-03 01:40:00|14195.1|14193.1|14203.6|14201.6|14204|14202|14194.3|14192.3|273
1646271900000|2022-03-03 01:45:00|14203.5|14201.5|14202.8|14200.8|14208.9|14206.9|14201.4|14199.4|254
1646272200000|2022-03-03 01:50:00|14202.6|14200.6|14195.6|14193.6|14204.6|14202.6|14192.3|14190.3|377
1646272500000|2022-03-03 01:55:00|14195.5|14193.5|14192.9|14190.9|14198.6|14196.6|14189.8|14187.8|246
1646272800000|2022-03-03 02:00:00|14192.8|14190.8|14194.9|14192.9|14201.8|14199.8|14191.3|14189.3|288
1646273100000|2022-03-03 02:05:00|14194.8|14192.8|14195.6|14193.6|14199.5|14197.5|14193.6|14191.6|460
1646273400000|2022-03-03 02:10:00|14195.8|14193.8|14199.4|14197.4|14201.5|14199.5|14192.3|14190.3|188
1646273700000|2022-03-03 02:15:00|14199.3|14197.3|14203.5|14201.5|14206.1|14204.1|14196.6|14194.6|219
1646274000000|2022-03-03 02:20:00|14203.6|14201.6|14209.6|14207.6|14215.3|14213.3|14203.6|14201.6|614
1646274300000|2022-03-03 02:25:00|14209.9|14207.9|14214.8|14212.8|14215.5|14213.5|14208.8|14206.8|196
1646274600000|2022-03-03 02:30:00|14214.9|14212.9|14218.8|14216.8|14218.9|14216.9|14209|14207|376
1646274900000|2022-03-03 02:35:00|14218.5|14216.5|14220|14218|14222.1|14220.1|14215.9|14213.9|376
1646275200000|2022-03-03 02:40:00|14220.1|14218.1|14227|14225|14228.9|14226.9|14218|14216|631
1646275500000|2022-03-03 02:45:00|14226.6|14224.6|14225.1|14223.1|14231.3|14229.3|14225.1|14223.1|508
1646275800000|2022-03-03 02:50:00|14226|14224|14222.3|14220.3|14226.9|14224.9|14221|14219|244
1646276100000|2022-03-03 02:55:00|14221.9|14219.9|14230.6|14228.6|14235.5|14233.5|14221.9|14219.9|315
1646276400000|2022-03-03 03:00:00|14230.8|14228.8|14236|14234|14245.8|14243.8|14228.3|14226.3|450
1646276700000|2022-03-03 03:05:00|14235.9|14233.9|14231.3|14229.3|14236.8|14234.8|14229.8|14227.8|229
1646277000000|2022-03-03 03:10:00|14231.1|14229.1|14229.6|14227.6|14233.3|14231.3|14226.3|14224.3|273
1646277300000|2022-03-03 03:15:00|14227.9|14225.9|14224.8|14222.8|14228.3|14226.3|14224.5|14222.5|263
1646277600000|2022-03-03 03:20:00|14224.9|14222.9|14227.4|14225.4|14228|14226|14224.9|14222.9|142
1646277900000|2022-03-03 03:25:00|14227.6|14225.6|14221.8|14219.8|14229|14227|14221.8|14219.8|132
1646278200000|2022-03-03 03:30:00|14223.5|14221.5|14224.9|14222.9|14228.5|14226.5|14221.8|14219.8|321
1646278500000|2022-03-03 03:35:00|14225|14223|14224.8|14222.8|14227.9|14225.9|14222|14220|156
1646278800000|2022-03-03 03:40:00|14224.6|14222.6|14225.8|14223.8|14228.1|14226.1|14223.1|14221.1|192
1646279100000|2022-03-03 03:45:00|14226.3|14224.3|14232.4|14230.4|14234.5|14232.5|14225.3|14223.3|249
1646279400000|2022-03-03 03:50:00|14232.5|14230.5|14231.8|14229.8|14236.6|14234.6|14227.6|14225.6|229
1646279700000|2022-03-03 03:55:00|14231.6|14229.6|14230.9|14228.9|14235.8|14233.8|14230.9|14228.9|161
1646280000000|2022-03-03 04:00:00|14230.8|14228.8|14232.1|14230.1|14235.6|14233.6|14228.6|14226.6|348
1646280300000|2022-03-03 04:05:00|14231.5|14229.5|14227.4|14225.4|14232.5|14230.5|14222.9|14220.9|344
1646280600000|2022-03-03 04:10:00|14227.3|14225.3|14229.3|14227.3|14230.6|14228.6|14225.4|14223.4|85
1646280900000|2022-03-03 04:15:00|14227.5|14225.5|14225.5|14223.5|14228.5|14226.5|14225.5|14223.5|100
1646281200000|2022-03-03 04:20:00|14225.4|14223.4|14229.8|14227.8|14232.4|14230.4|14225.4|14223.4|127
1646281500000|2022-03-03 04:25:00|14229.6|14227.6|14238.8|14236.8|14238.8|14236.8|14229|14227|205
1646281800000|2022-03-03 04:30:00|14240.5|14238.5|14232.3|14230.3|14240.5|14238.5|14231.5|14229.5|235
1646282100000|2022-03-03 04:35:00|14232.1|14230.1|14233.8|14231.8|14236.8|14234.8|14227.1|14225.1|507
1646282400000|2022-03-03 04:40:00|14233.6|14231.6|14234.1|14232.1|14235.8|14233.8|14231.6|14229.6|124
1646282700000|2022-03-03 04:45:00|14232.6|14230.6|14228.1|14226.1|14233.3|14231.3|14226.5|14224.5|137
1646283000000|2022-03-03 04:50:00|14228|14226|14228.5|14226.5|14229.8|14227.8|14227.5|14225.5|87
1646283300000|2022-03-03 04:55:00|14228.4|14226.4|14225.4|14223.4|14230.1|14228.1|14224.1|14222.1|82
1646283600000|2022-03-03 05:00:00|14227.4|14225.4|14229.1|14227.1|14229.5|14227.5|14218|14216|428
1646283900000|2022-03-03 05:05:00|14228.9|14226.9|14241.4|14239.4|14241.4|14239.4|14227|14225|455
1646284200000|2022-03-03 05:10:00|14241.5|14239.5|14245.4|14243.4|14251.4|14249.4|14240|14238|846
1646284500000|2022-03-03 05:15:00|14245.5|14243.5|14240.3|14238.3|14246.6|14244.6|14238.9|14236.9|221
1646284800000|2022-03-03 05:20:00|14240.1|14238.1|14236.8|14234.8|14241.1|14239.1|14233|14231|219
1646285100000|2022-03-03 05:25:00|14236.9|14234.9|14236.9|14234.9|14237.3|14235.3|14234|14232|129
1646285400000|2022-03-03 05:30:00|14237|14235|14241.4|14239.4|14243.8|14241.8|14236.4|14234.4|233
1646285700000|2022-03-03 05:35:00|14241.1|14239.1|14251.3|14249.3|14251.8|14249.8|14238.5|14236.5|221
1646286000000|2022-03-03 05:40:00|14251|14249|14248.9|14246.9|14252.1|14250.1|14245.9|14243.9|330
1646286300000|2022-03-03 05:45:00|14248.8|14246.8|14246.6|14244.6|14255.1|14253.1|14245.1|14243.1|220
1646286600000|2022-03-03 05:50:00|14246.5|14244.5|14249.6|14247.6|14249.8|14247.8|14242.5|14240.5|163
1646286900000|2022-03-03 05:55:00|14249.8|14247.8|14245.6|14243.6|14253.1|14251.1|14244.5|14242.5|163
1646287200000|2022-03-03 06:00:00|14245.1|14243.1|14260.4|14258.4|14261.6|14259.6|14243.8|14241.8|732
1646287500000|2022-03-03 06:05:00|14260.5|14258.5|14250.5|14248.5|14260.5|14258.5|14248.9|14246.9|203
1646287800000|2022-03-03 06:10:00|14250.6|14248.6|14256.6|14254.6|14257.6|14255.6|14250.4|14248.4|313
1646288100000|2022-03-03 06:15:00|14256.9|14254.9|14254.5|14252.5|14259.8|14257.8|14249.8|14247.8|230
1646288400000|2022-03-03 06:20:00|14254.4|14252.4|14253.8|14251.8|14255.6|14253.6|14250.1|14248.1|166
1646288700000|2022-03-03 06:25:00|14253.6|14251.6|14241.3|14239.3|14255.8|14253.8|14240.4|14238.4|280
1646289000000|2022-03-03 06:30:00|14241.1|14239.1|14244.1|14242.1|14245.5|14243.5|14236.9|14234.9|237
1646289300000|2022-03-03 06:35:00|14243.5|14241.5|14245.5|14243.5|14246.5|14244.5|14242.3|14240.3|96
1646289600000|2022-03-03 06:40:00|14245.8|14243.8|14240.8|14238.8|14246.1|14244.1|14238.1|14236.1|260
1646289900000|2022-03-03 06:45:00|14241.6|14239.6|14238.9|14236.9|14243.9|14241.9|14237.9|14235.9|198
1646290200000|2022-03-03 06:50:00|14238.8|14236.8|14242.9|14240.9|14248|14246|14237.5|14235.5|236
1646290500000|2022-03-03 06:55:00|14242.6|14240.6|14253.6|14251.6|14257.6|14255.6|14240.4|14238.4|304
1646290800000|2022-03-03 07:00:00|14253.8|14251.8|14241.1|14239.1|14258.5|14256.5|14241|14239|566
1646291100000|2022-03-03 07:05:00|14242|14240|14231|14229|14242.3|14240.3|14227.6|14225.6|426
1646291400000|2022-03-03 07:10:00|14232.6|14230.6|14235.1|14233.1|14235.4|14233.4|14229.5|14227.5|577
1646291700000|2022-03-03 07:15:00|14235.6|14233.6|14238.5|14236.5|14239.1|14237.1|14227|14225|375
1646292000000|2022-03-03 07:20:00|14238.6|14236.6|14248.9|14246.9|14250|14248|14238.4|14236.4|403
1646292300000|2022-03-03 07:25:00|14249|14247|14231.6|14229.6|14250.3|14248.3|14231.6|14229.6|482
1646292600000|2022-03-03 07:30:00|14231.5|14229.5|14222.3|14220.3|14234.8|14232.8|14221|14219|1191
1646292900000|2022-03-03 07:35:00|14222.8|14220.8|14217.8|14215.8|14223.1|14221.1|14214.5|14212.5|797
1646293200000|2022-03-03 07:40:00|14218|14216|14214.4|14212.4|14218.6|14216.6|14204.3|14202.3|1624
1646293500000|2022-03-03 07:45:00|14214.9|14212.9|14217.5|14215.5|14217.8|14215.8|14207.4|14205.4|429
1646293800000|2022-03-03 07:50:00|14217|14215|14219.1|14217.1|14219.9|14217.9|14207.3|14205.3|603
1646294100000|2022-03-03 07:55:00|14219|14217|14218.8|14216.8|14220.3|14218.3|14208.9|14206.9|454
1646294400000|2022-03-03 08:00:00|14218.4|14216.4|14221.6|14219.6|14225.4|14223.4|14196.8|14194.8|1570
1646294700000|2022-03-03 08:05:00|14222.3|14220.3|14226.6|14224.6|14235.6|14233.6|14217.4|14215.4|1364
1646295000000|2022-03-03 08:10:00|14226.5|14224.5|14237.4|14235.4|14238.8|14236.8|14221.6|14219.6|689
1646295300000|2022-03-03 08:15:00|14237.5|14235.5|14245.1|14243.1|14250.8|14248.8|14235|14233|1031
1646295600000|2022-03-03 08:20:00|14245.4|14243.4|14244.9|14242.9|14248|14246|14235.8|14233.8|672
1646295900000|2022-03-03 08:25:00|14246.5|14244.5|14225.6|14223.6|14246.5|14244.5|14225.4|14223.4|1356
1646296200000|2022-03-03 08:30:00|14226.1|14224.1|14214.4|14212.4|14228.1|14226.1|14210.5|14208.5|1184
1646296500000|2022-03-03 08:35:00|14214.1|14212.1|14196.8|14194.8|14214.8|14212.8|14190.1|14188.1|1950
1646296800000|2022-03-03 08:40:00|14197.3|14195.3|14188.4|14186.4|14198.9|14196.9|14183.5|14181.5|1751
1646297100000|2022-03-03 08:45:00|14188.5|14186.5|14186.5|14184.5|14190.3|14188.3|14176.1|14174.1|1598
1646297400000|2022-03-03 08:50:00|14186.4|14184.4|14192.1|14190.1|14194.6|14192.6|14185.3|14183.3|697
1646297700000|2022-03-03 08:55:00|14192|14190|14195.8|14193.8|14197.5|14195.5|14177.6|14175.6|1155
1646298000000|2022-03-03 09:00:00|14196.4|14194.4|14195.4|14193.4|14203.9|14201.9|14190.6|14188.6|1099
1646298300000|2022-03-03 09:05:00|14195.5|14193.5|14177|14175|14201.8|14199.8|14176.4|14174.4|872
1646298600000|2022-03-03 09:10:00|14177.1|14175.1|14204.1|14202.1|14208|14206|14167.4|14165.4|1432
1646298900000|2022-03-03 09:15:00|14204.4|14202.4|14205.5|14203.5|14228.1|14226.1|14192.3|14190.3|1824
1646299200000|2022-03-03 09:20:00|14205.6|14203.6|14196.6|14194.6|14211.8|14209.8|14188.3|14186.3|950
1646299500000|2022-03-03 09:25:00|14196.8|14194.8|14194.4|14192.4|14208|14206|14192.4|14190.4|792
1646299800000|2022-03-03 09:30:00|14194.5|14192.5|14203.6|14201.6|14205|14203|14189.4|14187.4|953
1646300100000|2022-03-03 09:35:00|14203.8|14201.8|14197.9|14195.9|14205|14203|14185.5|14183.5|1057
1646300400000|2022-03-03 09:40:00|14197.8|14195.8|14203.4|14201.4|14208.4|14206.4|14195.4|14193.4|467
1646300700000|2022-03-03 09:45:00|14203.3|14201.3|14208.6|14206.6|14216.8|14214.8|14202.5|14200.5|680
1646301000000|2022-03-03 09:50:00|14208.8|14206.8|14201.1|14199.1|14217.5|14215.5|14198.9|14196.9|728
1646301300000|2022-03-03 09:55:00|14201.3|14199.3|14205.9|14203.9|14215.3|14213.3|14194|14192|798
1646301600000|2022-03-03 10:00:00|14205.8|14203.8|14196.1|14194.1|14212.4|14210.4|14195.5|14193.5|677
1646301900000|2022-03-03 10:05:00|14196|14194|14190.5|14188.5|14206.8|14204.8|14189.9|14187.9|441
1646302200000|2022-03-03 10:10:00|14190.6|14188.6|14193.8|14191.8|14198|14196|14187.9|14185.9|351
1646302500000|2022-03-03 10:15:00|14193.9|14191.9|14181.1|14179.1|14198|14196|14179.5|14177.5|628
1646302800000|2022-03-03 10:20:00|14181.3|14179.3|14185.8|14183.8|14192.3|14190.3|14175.5|14173.5|725
1646303100000|2022-03-03 10:25:00|14185.3|14183.3|14189.6|14187.6|14192.9|14190.9|14184.4|14182.4|273
1646303400000|2022-03-03 10:30:00|14190.5|14188.5|14186.4|14184.4|14192|14190|14180.1|14178.1|727
1646303700000|2022-03-03 10:35:00|14186.5|14184.5|14189|14187|14190.3|14188.3|14182|14180|823
1646304000000|2022-03-03 10:40:00|14189.1|14187.1|14191.4|14189.4|14196.8|14194.8|14186.6|14184.6|478
1646304300000|2022-03-03 10:45:00|14191.5|14189.5|14200.9|14198.9|14201.3|14199.3|14187.6|14185.6|574
1646304600000|2022-03-03 10:50:00|14201|14199|14197.8|14195.8|14202.9|14200.9|14192.5|14190.5|782
1646304900000|2022-03-03 10:55:00|14198.3|14196.3|14196.6|14194.6|14202.4|14200.4|14192.6|14190.6|383
1646305200000|2022-03-03 11:00:00|14196.4|14194.4|14197.1|14195.1|14200.9|14198.9|14184|14182|645
1646305500000|2022-03-03 11:05:00|14197.3|14195.3|14198.9|14196.9|14202.5|14200.5|14185.5|14183.5|571
1646305800000|2022-03-03 11:10:00|14198.8|14196.8|14210.4|14208.4|14211.4|14209.4|14196.6|14194.6|524
1646306100000|2022-03-03 11:15:00|14210.6|14208.6|14204.3|14202.3|14216.3|14214.3|14202.9|14200.9|481
1646306400000|2022-03-03 11:20:00|14204.1|14202.1|14213.6|14211.6|14215.4|14213.4|14201.1|14199.1|1157
1646306700000|2022-03-03 11:25:00|14214|14212|14224.5|14222.5|14225.4|14223.4|14212.8|14210.8|875
1646307000000|2022-03-03 11:30:00|14224.1|14222.1|14216.6|14214.6|14231.5|14229.5|14216.6|14214.6|1251
1646307300000|2022-03-03 11:35:00|14216.3|14214.3|14204.4|14202.4|14216.3|14214.3|14199.8|14197.8|1068
1646307600000|2022-03-03 11:40:00|14204.1|14202.1|14199|14197|14208.8|14206.8|14194.8|14192.8|1004
1646307900000|2022-03-03 11:45:00|14198.9|14196.9|14188.1|14186.1|14200.6|14198.6|14178.8|14176.8|1093
1646308200000|2022-03-03 11:50:00|14188.3|14186.3|14194.4|14192.4|14195.6|14193.6|14183.6|14181.6|514
1646308500000|2022-03-03 11:55:00|14194.3|14192.3|14191.3|14189.3|14197.1|14195.1|14190.3|14188.3|411
1646308800000|2022-03-03 12:00:00|14191.1|14189.1|14204.4|14202.4|14207.5|14205.5|14191.1|14189.1|881
1646309100000|2022-03-03 12:05:00|14204.3|14202.3|14213.5|14211.5|14215.8|14213.8|14201.8|14199.8|629
1646309400000|2022-03-03 12:10:00|14213.3|14211.3|14213.4|14211.4|14217.3|14215.3|14209.3|14207.3|743
1646309700000|2022-03-03 12:15:00|14213.6|14211.6|14220.4|14218.4|14221.3|14219.3|14208|14206|737
1646310000000|2022-03-03 12:20:00|14220.3|14218.3|14218.6|14216.6|14223.5|14221.5|14216.5|14214.5|477
1646310300000|2022-03-03 12:25:00|14218.9|14216.9|14223|14221|14232.9|14230.9|14218.4|14216.4|584
1646310600000|2022-03-03 12:30:00|14223.3|14221.3|14223|14221|14226.4|14224.4|14214.5|14212.5|574
1646310900000|2022-03-03 12:35:00|14222.9|14220.9|14219.1|14217.1|14229.1|14227.1|14218.3|14216.3|614
1646311200000|2022-03-03 12:40:00|14218.8|14216.8|14212.4|14210.4|14222.1|14220.1|14211.1|14209.1|746
1646311500000|2022-03-03 12:45:00|14212.3|14210.3|14208.3|14206.3|14212.5|14210.5|14202.9|14200.9|657
1646311800000|2022-03-03 12:50:00|14208.4|14206.4|14211|14209|14216.3|14214.3|14206.9|14204.9|433
1646312100000|2022-03-03 12:55:00|14211.1|14209.1|14209|14207|14222|14220|14204.1|14202.1|671
1646312400000|2022-03-03 13:00:00|14211.5|14209.5|14223.9|14221.9|14225.8|14223.8|14209.9|14207.9|659
1646312700000|2022-03-03 13:05:00|14224|14222|14242.4|14240.4|14246.3|14244.3|14220.4|14218.4|1385
1646313000000|2022-03-03 13:10:00|14242.3|14240.3|14250.6|14248.6|14253.8|14251.8|14239.1|14237.1|1151
1646313300000|2022-03-03 13:15:00|14250.5|14248.5|14246.1|14244.1|14251.9|14249.9|14244|14242|1200
1646313600000|2022-03-03 13:20:00|14246|14244|14264.4|14262.4|14265.4|14263.4|14246|14244|1586
1646313900000|2022-03-03 13:25:00|14264.3|14262.3|14256.3|14254.3|14270.9|14268.9|14254.8|14252.8|1120
1646314200000|2022-03-03 13:30:00|14256|14254|14255.6|14253.6|14264|14262|14247.5|14245.5|1049
1646314500000|2022-03-03 13:35:00|14254.8|14252.8|14265.1|14263.1|14273.6|14271.6|14251.8|14249.8|1341
1646314800000|2022-03-03 13:40:00|14265.3|14263.3|14279.1|14277.1|14280|14278|14259.5|14257.5|1573
1646315100000|2022-03-03 13:45:00|14279|14277|14274.4|14272.4|14279.3|14277.3|14270.1|14268.1|893
1646315400000|2022-03-03 13:50:00|14274.3|14272.3|14284.1|14282.1|14288.9|14286.9|14263.6|14261.6|1778
1646315700000|2022-03-03 13:55:00|14284.3|14282.3|14338.3|14336.3|14340.1|14338.1|14283.8|14281.8|6021
1646316000000|2022-03-03 14:00:00|14336.9|14334.9|14371.9|14369.9|14382|14380|14335.9|14333.9|7599
1646316300000|2022-03-03 14:05:00|14371.8|14369.8|14368.6|14366.6|14375.8|14373.8|14354.5|14352.5|3947
1646316600000|2022-03-03 14:10:00|14368.3|14366.3|14396.8|14394.8|14398|14396|14359.3|14357.3|4484
1646316900000|2022-03-03 14:15:00|14396.9|14394.9|14377.4|14375.4|14396.9|14394.9|14375.6|14373.6|2373
1646317200000|2022-03-03 14:20:00|14377.1|14375.1|14361.8|14359.8|14377.9|14375.9|14358.1|14356.1|2137
1646317500000|2022-03-03 14:25:00|14361.5|14359.5|14357|14355|14368.5|14366.5|14351.6|14349.6|3069
1646317800000|2022-03-03 14:30:00|14357.1|14356.1|14326.1|14325.1|14360.9|14359.9|14308.3|14307.3|17186
1646318100000|2022-03-03 14:35:00|14325.4|14324.4|14310|14309|14328.4|14327.4|14284.3|14283.3|9813
1646318400000|2022-03-03 14:40:00|14309.6|14308.6|14284.6|14283.6|14324|14323|14278.9|14277.9|8647
1646318700000|2022-03-03 14:45:00|14284.8|14283.8|14249.4|14248.4|14320.9|14319.9|14241.3|14240.3|10812
1646319000000|2022-03-03 14:50:00|14249.3|14248.3|14253.1|14252.1|14269.6|14268.6|14242.9|14241.9|7136
1646319300000|2022-03-03 14:55:00|14253.3|14252.3|14269.4|14268.4|14281.4|14280.4|14245.4|14244.4|6391
1646319600000|2022-03-03 15:00:00|14269.6|14268.6|14274.3|14273.3|14295.5|14294.5|14259.9|14258.9|8137
1646319900000|2022-03-03 15:05:00|14274.8|14273.8|14238.1|14237.1|14277|14276|14221.5|14220.5|8589
1646320200000|2022-03-03 15:10:00|14237.4|14236.4|14226.5|14225.5|14245.8|14244.8|14210.3|14209.3|7224
1646320500000|2022-03-03 15:15:00|14227.5|14226.5|14187|14186|14227.5|14226.5|14175.3|14174.3|8114
1646320800000|2022-03-03 15:20:00|14186.9|14185.9|14149.3|14148.3|14191.9|14190.9|14135.4|14134.4|8893
1646321100000|2022-03-03 15:25:00|14149|14148|14153.5|14152.5|14164.9|14163.9|14134.3|14133.3|6451
1646321400000|2022-03-03 15:30:00|14153.4|14152.4|14153.4|14152.4|14171.3|14170.3|14137.9|14136.9|6473
1646321700000|2022-03-03 15:35:00|14153.3|14152.3|14111.4|14110.4|14162.8|14161.8|14108.9|14107.9|7744
1646322000000|2022-03-03 15:40:00|14112|14111|14096.3|14095.3|14127.3|14126.3|14090.9|14089.9|8012
1646322300000|2022-03-03 15:45:00|14096.8|14095.8|14100.5|14099.5|14105.9|14104.9|14084.8|14083.8|5795
1646322600000|2022-03-03 15:50:00|14100.6|14099.6|14075.8|14074.8|14106.8|14105.8|14071.5|14070.5|6399
1646322900000|2022-03-03 15:55:00|14074.8|14073.8|14058.8|14057.8|14083.3|14082.3|14057.6|14056.6|5170
1646323200000|2022-03-03 16:00:00|14059.5|14058.5|14079.1|14078.1|14083.6|14082.6|14054.8|14053.8|6029
1646323500000|2022-03-03 16:05:00|14079|14078|14085.6|14084.6|14089.1|14088.1|14050.3|14049.3|6934
1646323800000|2022-03-03 16:10:00|14085.8|14084.8|14054|14053|14092.6|14091.6|14053.5|14052.5|5677
1646324100000|2022-03-03 16:15:00|14053.8|14052.8|14077.5|14076.5|14081.1|14080.1|14038.6|14037.6|6318
1646324400000|2022-03-03 16:20:00|14077.8|14076.8|14111.1|14110.1|14112.4|14111.4|14076.3|14075.3|6451
1646324700000|2022-03-03 16:25:00|14110.5|14109.5|14108.8|14107.8|14124.4|14123.4|14102.8|14101.8|6316
1646325000000|2022-03-03 16:30:00|14109.1|14108.1|14109.9|14108.9|14118.4|14117.4|14094.1|14093.1|4318
1646325300000|2022-03-03 16:35:00|14110|14109|14099.6|14098.6|14114.5|14113.5|14079|14078|4329
1646325600000|2022-03-03 16:40:00|14100.1|14099.1|14127.5|14126.5|14137.6|14136.6|14093.3|14092.3|6030
1646325900000|2022-03-03 16:45:00|14127.4|14126.4|14104.6|14103.6|14127.5|14126.5|14097.9|14096.9|4790
1646326200000|2022-03-03 16:50:00|14104.9|14103.9|14109.9|14108.9|14123.5|14122.5|14092.3|14091.3|5510
1646326500000|2022-03-03 16:55:00|14109.8|14108.8|14122|14121|14143.3|14142.3|14073.4|14072.4|8049
1646326800000|2022-03-03 17:00:00|14122.3|14121.3|14125.4|14124.4|14133.1|14132.1|14109.8|14108.8|3909
1646327100000|2022-03-03 17:05:00|14124.8|14123.8|14132.4|14131.4|14134.3|14133.3|14102.6|14101.6|4078
1646327400000|2022-03-03 17:10:00|14132.6|14131.6|14136.1|14135.1|14150.3|14149.3|14122.5|14121.5|4309
1646327700000|2022-03-03 17:15:00|14136|14135|14127.9|14126.9|14140.9|14139.9|14120.1|14119.1|3610
1646328000000|2022-03-03 17:20:00|14127.8|14126.8|14095.9|14094.9|14131.3|14130.3|14093.6|14092.6|4733
1646328300000|2022-03-03 17:25:00|14095.8|14094.8|14062|14061|14099.5|14098.5|14055.6|14054.6|5422
1646328600000|2022-03-03 17:30:00|14061.8|14060.8|14180.9|14179.9|14196.9|14195.9|14053.4|14052.4|17504
1646328900000|2022-03-03 17:35:00|14181.1|14180.1|14154.8|14153.8|14220.8|14219.8|14142.9|14141.9|11573
1646329200000|2022-03-03 17:40:00|14154.4|14153.4|14150.9|14149.9|14154.9|14153.9|14119.5|14118.5|5834
1646329500000|2022-03-03 17:45:00|14151|14150|14141.9|14140.9|14161.4|14160.4|14114.9|14113.9|6086
1646329800000|2022-03-03 17:50:00|14142|14141|14138.4|14137.4|14148.3|14147.3|14123.5|14122.5|4169
1646330100000|2022-03-03 17:55:00|14137.2|14136.2|14147.4|14146.4|14164.8|14163.8|14132.5|14131.5|3318
1646330400000|2022-03-03 18:00:00|14147.3|14146.3|14158.4|14157.4|14169|14168|14132.2|14131.2|4231
1646330700000|2022-03-03 18:05:00|14158.8|14157.8|14155.9|14154.9|14182.9|14181.9|14145.7|14144.7|4505
1646331000000|2022-03-03 18:10:00|14155.8|14154.8|14165|14164|14173.3|14172.3|14144.3|14143.3|3232
1646331300000|2022-03-03 18:15:00|14165.4|14164.4|14191.9|14190.9|14200.4|14199.4|14164.9|14163.9|5201
1646331600000|2022-03-03 18:20:00|14191.5|14190.5|14184.9|14183.9|14200.5|14199.5|14177|14176|3422
1646331900000|2022-03-03 18:25:00|14185|14184|14184.3|14183.3|14188.9|14187.9|14169.4|14168.4|3655
1646332200000|2022-03-03 18:30:00|14184.2|14183.2|14137.9|14136.9|14184.8|14183.8|14128.5|14127.5|5270
1646332500000|2022-03-03 18:35:00|14138|14137|14135.8|14134.8|14151.9|14150.9|14135|14134|3193
1646332800000|2022-03-03 18:40:00|14136.4|14135.4|14130.3|14129.3|14144.5|14143.5|14113.8|14112.8|3588
1646333100000|2022-03-03 18:45:00|14130.4|14129.4|14137.2|14136.2|14146.5|14145.5|14115.9|14114.9|3721
1646333400000|2022-03-03 18:50:00|14136.9|14135.9|14140.9|14139.9|14157.4|14156.4|14134.5|14133.5|3129
1646333700000|2022-03-03 18:55:00|14141.2|14140.2|14133.5|14132.5|14153|14152|14127.4|14126.4|2601
1646334000000|2022-03-03 19:00:00|14133.3|14132.3|14132|14131|14156|14155|14127.8|14126.8|2768
1646334300000|2022-03-03 19:05:00|14132.4|14131.4|14122|14121|14138.8|14137.8|14119.2|14118.2|3635
1646334600000|2022-03-03 19:10:00|14122.4|14121.4|14173.2|14172.2|14178.3|14177.3|14105.8|14104.8|7008
1646334900000|2022-03-03 19:15:00|14173|14172|14161.9|14160.9|14176.8|14175.8|14157.7|14156.7|3667
1646335200000|2022-03-03 19:20:00|14162|14161|14140.4|14139.4|14165.5|14164.5|14133.9|14132.9|3681
1646335500000|2022-03-03 19:25:00|14140.5|14139.5|14155.3|14154.3|14156.4|14155.4|14139.4|14138.4|3325
1646335800000|2022-03-03 19:30:00|14154.7|14153.7|14139.3|14138.3|14154.7|14153.7|14130.9|14129.9|2301
1646336100000|2022-03-03 19:35:00|14139.4|14138.4|14124.5|14123.5|14144.7|14143.7|14120|14119|2004
1646336400000|2022-03-03 19:40:00|14124.9|14123.9|14091.2|14090.2|14133.9|14132.9|14083.5|14082.5|4056
1646336700000|2022-03-03 19:45:00|14091.4|14090.4|14064.7|14063.7|14095.4|14094.4|14062.7|14061.7|3919
1646337000000|2022-03-03 19:50:00|14064.5|14063.5|14056.8|14055.8|14070.7|14069.7|14047|14046|4657
1646337300000|2022-03-03 19:55:00|14056.7|14055.7|14061.7|14060.7|14065.2|14064.2|14048.9|14047.9|2935
1646337600000|2022-03-03 20:00:00|14061|14060|14022.8|14021.8|14061|14060|14019.7|14018.7|5984
1646337900000|2022-03-03 20:05:00|14022.9|14021.9|14015.5|14014.5|14044.4|14043.4|14008.3|14007.3|4540
1646338200000|2022-03-03 20:10:00|14016|14015|14014.8|14013.8|14025.5|14024.5|14004.3|14003.3|3512
1646338500000|2022-03-03 20:15:00|14014.9|14013.9|14029.2|14028.2|14040.9|14039.9|14004.8|14003.8|4794
1646338800000|2022-03-03 20:20:00|14028.3|14027.3|14019.9|14018.9|14039.8|14038.8|14010.3|14009.3|3472
1646339100000|2022-03-03 20:25:00|14020.5|14019.5|14048.6|14047.6|14052.8|14051.8|14018.1|14017.1|3187
1646339400000|2022-03-03 20:30:00|14049|14048|13996.8|13995.8|14049.3|14048.3|13991.6|13990.6|4798
1646339700000|2022-03-03 20:35:00|13996.6|13995.6|14011.9|14010.9|14020.5|14019.5|13985.6|13984.6|4520
1646340000000|2022-03-03 20:40:00|14011.3|14010.3|13982.1|13981.1|14012.9|14011.9|13981.1|13980.1|5182
1646340300000|2022-03-03 20:45:00|13978.9|13977.9|13989.9|13988.9|13992.6|13991.6|13963|13962|5641
1646340600000|2022-03-03 20:50:00|13989.6|13988.6|14017.5|14016.5|14026.6|14025.6|13966.5|13965.5|8123
1646340900000|2022-03-03 20:55:00|14017.8|14016.8|14039.9|14038.9|14041.1|14040.1|14008.9|14007.9|11742
1646341200000|2022-03-03 21:00:00|14040.1|14039.1|14052.6|14050.6|14056|14054|14035.3|14033.3|5571
1646341500000|2022-03-03 21:05:00|14052.8|14050.8|14053|14051|14054.4|14052.4|14041.9|14039.9|1613
1646341800000|2022-03-03 21:10:00|14052.9|14050.9|14056.4|14054.4|14061.8|14059.8|14051.1|14049.1|1543
1646342100000|2022-03-03 21:15:00|14056.5|14054.5|14061.4|14059.4|14064.8|14062.8|14053.4|14051.4|803
1646342400000|2022-03-03 21:20:00|14061.3|14059.3|14057.5|14055.5|14061.4|14059.4|14053|14051|377
1646342700000|2022-03-03 21:25:00|14056.9|14054.9|14061.1|14059.1|14062.3|14060.3|14050|14048|505
1646343000000|2022-03-03 21:30:00|14061.3|14059.3|14054.8|14052.8|14063.1|14061.1|14054.4|14052.4|440
1646343300000|2022-03-03 21:35:00|14054.3|14052.3|14047.1|14045.1|14061.5|14059.5|14046.4|14044.4|341
1646343600000|2022-03-03 21:40:00|14047.4|14045.4|14051.6|14049.6|14052.4|14050.4|14046.5|14044.5|171
1646343900000|2022-03-03 21:45:00|14052|14050|14057.3|14055.3|14057.6|14055.6|14045.5|14043.5|360
1646344200000|2022-03-03 21:50:00|14057.4|14055.4|14065.4|14063.4|14067.1|14065.1|14055.8|14053.8|429
1646344500000|2022-03-03 21:55:00|14065.3|14063.3|14069.3|14064.3|14070.9|14068.9|14063.4|14061.4|391
1646344800000|2022-03-03 22:00:00|14068.4|14063.4|14068.4|14063.4|14070.8|14065.8|14067.2|14062.2|0
1646345100000|2022-03-03 22:05:00|14068.1|14063.1|14068.6|14063.6|14068.9|14063.9|14067.1|14062.1|0
1646345400000|2022-03-03 22:10:00|14068.5|14063.5|14070.8|14065.8|14070.9|14065.9|14067.5|14062.5|0
1646345700000|2022-03-03 22:15:00|14070.6|14065.6|14070|14065|14072.3|14067.3|14070|14065|0
1646346000000|2022-03-03 22:20:00|14069.9|14064.9|14071.5|14066.5|14071.5|14066.5|14069.7|14064.7|0
1646346300000|2022-03-03 22:25:00|14071.6|14066.6|14071.2|14066.2|14072.4|14067.4|14070.5|14065.5|0
1646346600000|2022-03-03 22:30:00|14071|14066|14070.6|14065.6|14071.5|14066.5|14070.6|14065.6|0
1646346900000|2022-03-03 22:35:00|14071.2|14066.2|14070|14065|14071.2|14066.2|14070|14065|0
1646347200000|2022-03-03 22:40:00|14070.3|14065.3|14069.4|14064.4|14070.8|14065.8|14069.4|14064.4|0
1646347500000|2022-03-03 22:45:00|14069.6|14064.6|14068.4|14063.4|14069.7|14064.7|14068.2|14063.2|0
1646347800000|2022-03-03 22:50:00|14067.5|14062.5|14067.1|14062.1|14067.8|14062.8|14066.8|14061.8|0
1646348100000|2022-03-03 22:55:00|14067|14062|14066.9|14061.9|14068.5|14063.5|14066.2|14061.2|0
1646348400000|2022-03-03 23:00:00|14075.1|14073.1|14065.4|14063.4|14075.4|14073.4|14062.3|14060.3|530
1646348700000|2022-03-03 23:05:00|14066.4|14064.4|14064.3|14062.3|14068.3|14066.3|14056.5|14054.5|207
1646349000000|2022-03-03 23:10:00|14064.4|14062.4|14070.8|14068.8|14072|14070|14060.6|14058.6|169
1646349300000|2022-03-03 23:15:00|14070.9|14068.9|14073.1|14071.1|14076.5|14074.5|14070.3|14068.3|327
1646349600000|2022-03-03 23:20:00|14074.5|14072.5|14061.5|14059.5|14074.5|14072.5|14060.5|14058.5|511
1646349900000|2022-03-03 23:25:00|14061.4|14059.4|14068.9|14066.9|14070.6|14068.6|14059.8|14057.8|229
1646350200000|2022-03-03 23:30:00|14069|14067|14078.4|14076.4|14081.5|14079.5|14069|14067|435
1646350500000|2022-03-03 23:35:00|14078.5|14076.5|14082|14080|14084.5|14082.5|14077.9|14075.9|227
1646350800000|2022-03-03 23:40:00|14082.1|14080.1|14080.5|14078.5|14082.4|14080.4|14078.8|14076.8|125
1646351100000|2022-03-03 23:45:00|14081.1|14079.1|14083.1|14081.1|14089.1|14087.1|14078.4|14076.4|492
1646351400000|2022-03-03 23:50:00|14083.3|14081.3|14085.3|14083.3|14086.4|14084.4|14080|14078|207
1646351700000|2022-03-03 23:55:00|14085.1|14083.1|14085.6|14083.6|14090.8|14088.8|14084.3|14082.3|239
1646352000000|2022-03-04 00:00:00|14085.8|14083.8|14089.5|14087.5|14092.3|14090.3|14079.5|14077.5|461
1646352300000|2022-03-04 00:05:00|14089.6|14087.6|14037.3|14035.3|14089.6|14087.6|14037.3|14035.3|1668
1646352600000|2022-03-04 00:10:00|14037.1|14035.1|14030.5|14028.5|14048.9|14046.9|14011.6|14009.6|1975
1646352900000|2022-03-04 00:15:00|14030.4|14028.4|14004|14002|14030.5|14028.5|14000|13998|1834
1646353200000|2022-03-04 00:20:00|14003.9|14001.9|13970.6|13968.6|14008.9|14006.9|13953.4|13951.4|2625
1646353500000|2022-03-04 00:25:00|13970.5|13968.5|13966.4|13964.4|13989|13987|13964|13962|1332
1646353800000|2022-03-04 00:30:00|13966.1|13964.1|13935|13933|13976.6|13974.6|13927|13925|2307
1646354100000|2022-03-04 00:35:00|13934.4|13932.4|13841.6|13839.6|13953|13951|13838.5|13836.5|5508
1646354400000|2022-03-04 00:40:00|13841.9|13839.9|13834.6|13832.6|13862.1|13860.1|13821.8|13819.8|3461
1646354700000|2022-03-04 00:45:00|13834.8|13832.8|13861.4|13859.4|13862.8|13860.8|13819.3|13817.3|2651
1646355000000|2022-03-04 00:50:00|13861.6|13859.6|13833.9|13831.9|13867.4|13865.4|13832.1|13830.1|2240
1646355300000|2022-03-04 00:55:00|13834|13832|13814.1|13812.1|13838.8|13836.8|13775|13773|4722
1646355600000|2022-03-04 01:00:00|13814.3|13812.3|13851.9|13849.9|13856.5|13854.5|13763|13761|4200
1646355900000|2022-03-04 01:05:00|13851.8|13849.8|13783|13781|13860.4|13858.4|13768.6|13766.6|4679
1646356200000|2022-03-04 01:10:00|13784|13782|13805.4|13803.4|13813.4|13811.4|13752.9|13750.9|3522
1646356500000|2022-03-04 01:15:00|13805|13803|13819.5|13817.5|13832.6|13830.6|13791.1|13789.1|2539
1646356800000|2022-03-04 01:20:00|13819|13817|13871.4|13869.4|13882.3|13880.3|13815|13813|3302
1646357100000|2022-03-04 01:25:00|13870.5|13868.5|13869.8|13867.8|13876.1|13874.1|13848.3|13846.3|2655
1646357400000|2022-03-04 01:30:00|13869.1|13867.1|13900.8|13898.8|13900.8|13898.8|13854|13852|2134
1646357700000|2022-03-04 01:35:00|13900.9|13898.9|13878.4|13876.4|13918.5|13916.5|13876.4|13874.4|3252
1646358000000|2022-03-04 01:40:00|13878.5|13876.5|13891.5|13889.5|13893.8|13891.8|13864.3|13862.3|2021
1646358300000|2022-03-04 01:45:00|13891.4|13889.4|13916.8|13914.8|13925.9|13923.9|13883.8|13881.8|2425
1646358600000|2022-03-04 01:50:00|13916.6|13914.6|13933.9|13931.9|13954.9|13952.9|13916.6|13914.6|3333
1646358900000|2022-03-04 01:55:00|13934|13932|13938.6|13936.6|13949.4|13947.4|13930|13928|1110
1646359200000|2022-03-04 02:00:00|13938.5|13936.5|13910.3|13908.3|13943.9|13941.9|13897.4|13895.4|1722
1646359500000|2022-03-04 02:05:00|13911|13909|13926|13924|13934.3|13932.3|13906.9|13904.9|935
1646359800000|2022-03-04 02:10:00|13925.5|13923.5|13938.9|13936.9|13948|13946|13919.1|13917.1|1021
1646360100000|2022-03-04 02:15:00|13939|13937|13912.4|13910.4|13945.4|13943.4|13909.9|13907.9|1147
1646360400000|2022-03-04 02:20:00|13912.5|13910.5|13910.5|13908.5|13924|13922|13902.8|13900.8|689
1646360700000|2022-03-04 02:25:00|13910.4|13908.4|13903|13901|13913.4|13911.4|13897.8|13895.8|526
1646361000000|2022-03-04 02:30:00|13903.1|13901.1|13918.9|13916.9|13923.6|13921.6|13903.1|13901.1|766
1646361300000|2022-03-04 02:35:00|13919|13917|13942.8|13940.8|13950.3|13948.3|13914.3|13912.3|1217
1646361600000|2022-03-04 02:40:00|13942.1|13940.1|13933.5|13931.5|13945.4|13943.4|13928.9|13926.9|907
1646361900000|2022-03-04 02:45:00|13933.4|13931.4|13920.8|13918.8|13935|13933|13914.8|13912.8|878
1646362200000|2022-03-04 02:50:00|13920.9|13918.9|13905.3|13903.3|13923|13921|13886.1|13884.1|1360
1646362500000|2022-03-04 02:55:00|13905.5|13903.5|13904.5|13902.5|13915|13913|13892.1|13890.1|883
1646362800000|2022-03-04 03:00:00|13904.6|13902.6|13917.1|13915.1|13931.9|13929.9|13903.5|13901.5|957
1646363100000|2022-03-04 03:05:00|13917.3|13915.3|13913.9|13911.9|13920.8|13918.8|13898.5|13896.5|607
1646363400000|2022-03-04 03:10:00|13913.5|13911.5|13909.3|13907.3|13916|13914|13893|13891|676
1646363700000|2022-03-04 03:15:00|13909.4|13907.4|13894.6|13892.6|13914.6|13912.6|13890.5|13888.5|766
1646364000000|2022-03-04 03:20:00|13894.5|13892.5|13911.3|13909.3|13913.6|13911.6|13893.3|13891.3|455
1646364300000|2022-03-04 03:25:00|13911.1|13909.1|13914.4|13912.4|13920|13918|13895|13893|714
1646364600000|2022-03-04 03:30:00|13914.6|13912.6|13920.5|13918.5|13927.3|13925.3|13909.4|13907.4|824
1646364900000|2022-03-04 03:35:00|13920.4|13918.4|13917.6|13915.6|13928.4|13926.4|13908.9|13906.9|505
1646365200000|2022-03-04 03:40:00|13917.5|13915.5|13909.1|13907.1|13917.5|13915.5|13902.8|13900.8|467
1646365500000|2022-03-04 03:45:00|13909|13907|13886.3|13884.3|13914.8|13912.8|13884.3|13882.3|1083
1646365800000|2022-03-04 03:50:00|13887.1|13885.1|13897.1|13895.1|13898.9|13896.9|13881|13879|1058
1646366100000|2022-03-04 03:55:00|13896.8|13894.8|13894.1|13892.1|13903.5|13901.5|13890|13888|857
1646366400000|2022-03-04 04:00:00|13894.4|13892.4|13891.1|13889.1|13899.1|13897.1|13883.8|13881.8|668
1646366700000|2022-03-04 04:05:00|13891.3|13889.3|13903.5|13901.5|13912.1|13910.1|13883.9|13881.9|828
1646367000000|2022-03-04 04:10:00|13903.4|13901.4|13901.3|13899.3|13908.8|13906.8|13897.1|13895.1|401
1646367300000|2022-03-04 04:15:00|13901.8|13899.8|13914.3|13912.3|13916|13914|13899.1|13897.1|740
1646367600000|2022-03-04 04:20:00|13913.8|13911.8|13899.3|13897.3|13914.9|13912.9|13894.5|13892.5|676
1646367900000|2022-03-04 04:25:00|13899.1|13897.1|13899.6|13897.6|13910|13908|13887.9|13885.9|1014
1646368200000|2022-03-04 04:30:00|13899.8|13897.8|13896.5|13894.5|13903.9|13901.9|13889.3|13887.3|645
1646368500000|2022-03-04 04:35:00|13895.9|13893.9|13907.9|13905.9|13908.9|13906.9|13893.1|13891.1|538
1646368800000|2022-03-04 04:40:00|13908.3|13906.3|13912.4|13910.4|13917|13915|13906.3|13904.3|366
1646369100000|2022-03-04 04:45:00|13912|13910|13907|13905|13912.1|13910.1|13898.3|13896.3|253
1646369400000|2022-03-04 04:50:00|13907.6|13905.6|13912.9|13910.9|13913|13911|13904.1|13902.1|170
1646369700000|2022-03-04 04:55:00|13913|13911|13921|13919|13925.1|13923.1|13910.8|13908.8|339
1646370000000|2022-03-04 05:00:00|13920.9|13918.9|13935.5|13933.5|13935.5|13933.5|13913.8|13911.8|507
1646370300000|2022-03-04 05:05:00|13935.9|13933.9|13933.9|13931.9|13939.3|13937.3|13924.3|13922.3|442
1646370600000|2022-03-04 05:10:00|13933.8|13931.8|13944.3|13942.3|13950.4|13948.4|13933.1|13931.1|778
1646370900000|2022-03-04 05:15:00|13944.4|13942.4|13939.6|13937.6|13947.3|13945.3|13932.3|13930.3|751
1646371200000|2022-03-04 05:20:00|13939.8|13937.8|13937.6|13935.6|13945.5|13943.5|13931|13929|518
1646371500000|2022-03-04 05:25:00|13937.8|13935.8|13932.1|13930.1|13938.9|13936.9|13927.8|13925.8|340
1646371800000|2022-03-04 05:30:00|13931.9|13929.9|13938.6|13936.6|13940.6|13938.6|13929.9|13927.9|242
1646372100000|2022-03-04 05:35:00|13938.3|13936.3|13935.1|13933.1|13942.1|13940.1|13931.9|13929.9|166
1646372400000|2022-03-04 05:40:00|13935.3|13933.3|13932.9|13930.9|13942.8|13940.8|13921.4|13919.4|477
1646372700000|2022-03-04 05:45:00|13932.8|13930.8|13933.3|13931.3|13939.9|13937.9|13926.5|13924.5|319
1646373000000|2022-03-04 05:50:00|13933.4|13931.4|13945.4|13943.4|13946.6|13944.6|13928.3|13926.3|382
1646373300000|2022-03-04 05:55:00|13945.3|13943.3|13954.4|13952.4|13958.3|13956.3|13943|13941|723
1646373600000|2022-03-04 06:00:00|13954.9|13952.9|13965.3|13963.3|13967.9|13965.9|13945.1|13943.1|806
1646373900000|2022-03-04 06:05:00|13965.1|13963.1|13980.3|13978.3|13998|13996|13964.5|13962.5|1347
1646374200000|2022-03-04 06:10:00|13980.1|13978.1|13979.6|13977.6|13984.5|13982.5|13974.9|13972.9|385
1646374500000|2022-03-04 06:15:00|13980.3|13978.3|13977.5|13975.5|13992.5|13990.5|13975.6|13973.6|488
1646374800000|2022-03-04 06:20:00|13977.9|13975.9|13972.3|13970.3|13978.1|13976.1|13967|13965|354
1646375100000|2022-03-04 06:25:00|13972.4|13970.4|13980|13978|13980.6|13978.6|13971.8|13969.8|432
1646375400000|2022-03-04 06:30:00|13979.9|13977.9|13967.8|13965.8|13980.6|13978.6|13959|13957|671
1646375700000|2022-03-04 06:35:00|13967.1|13965.1|13965.4|13963.4|13975.3|13973.3|13963.1|13961.1|194
1646376000000|2022-03-04 06:40:00|13965.5|13963.5|13963.4|13961.4|13969.5|13967.5|13955.4|13953.4|401
1646376300000|2022-03-04 06:45:00|13963|13961|13953.5|13951.5|13963.3|13961.3|13949.1|13947.1|415
1646376600000|2022-03-04 06:50:00|13953.8|13951.8|13953.1|13951.1|13961.8|13959.8|13952.1|13950.1|221
1646376900000|2022-03-04 06:55:00|13953|13951|13962.5|13960.5|13967.1|13965.1|13951.8|13949.8|258
1646377200000|2022-03-04 07:00:00|13962.6|13960.6|13980|13978|13984|13982|13951.9|13949.9|840
1646377500000|2022-03-04 07:05:00|13981.5|13979.5|13991.1|13989.1|14004|14002|13976.8|13974.8|883
1646377800000|2022-03-04 07:10:00|13992.3|13990.3|13970.9|13968.9|13994.5|13992.5|13969.6|13967.6|830
1646378100000|2022-03-04 07:15:00|13971|13969|13940.6|13938.6|13976.4|13974.4|13937.4|13935.4|982
1646378400000|2022-03-04 07:20:00|13940.4|13938.4|13954.4|13952.4|13959.4|13957.4|13939.5|13937.5|735
1646378700000|2022-03-04 07:25:00|13954|13952|13972|13970|13983.1|13981.1|13950|13948|830
1646379000000|2022-03-04 07:30:00|13971.9|13969.9|13965.6|13963.6|13981|13979|13963.6|13961.6|577
1646379300000|2022-03-04 07:35:00|13965.5|13963.5|13955.3|13953.3|13980.3|13978.3|13955.3|13953.3|525
1646379600000|2022-03-04 07:40:00|13959.1|13957.1|13956.9|13954.9|13961.5|13959.5|13949.3|13947.3|546
1646379900000|2022-03-04 07:45:00|13957.1|13955.1|13961|13959|13972.1|13970.1|13956.9|13954.9|396
1646380200000|2022-03-04 07:50:00|13960.8|13958.8|13961.9|13959.9|13962.6|13960.6|13953.9|13951.9|342
1646380500000|2022-03-04 07:55:00|13962|13960|13972.1|13970.1|13979.9|13977.9|13959.8|13957.8|536
1646380800000|2022-03-04 08:00:00|13972.3|13970.3|13970.1|13968.1|13999.1|13997.1|13967.5|13965.5|2182
1646381100000|2022-03-04 08:05:00|13970.3|13968.3|14024|14022|14024.4|14022.4|13965.9|13963.9|2360
1646381400000|2022-03-04 08:10:00|14023.9|14021.9|14042.8|14040.8|14052.4|14050.4|14022.5|14020.5|2658
1646381700000|2022-03-04 08:15:00|14042.9|14040.9|14031.6|14029.6|14042.9|14040.9|14021.4|14019.4|1476
1646382000000|2022-03-04 08:20:00|14031.5|14029.5|14046.4|14044.4|14065.9|14063.9|14028.6|14026.6|1693
1646382300000|2022-03-04 08:25:00|14046|14044|14025.5|14023.5|14055.3|14053.3|14022.8|14020.8|996
1646382600000|2022-03-04 08:30:00|14025.4|14023.4|13994.8|13992.8|14026.1|14024.1|13985.3|13983.3|2025
1646382900000|2022-03-04 08:35:00|13996.3|13994.3|13983.3|13981.3|13998|13996|13976.4|13974.4|1527
1646383200000|2022-03-04 08:40:00|13983.4|13981.4|13975.4|13973.4|13991.5|13989.5|13970.6|13968.6|1559
1646383500000|2022-03-04 08:45:00|13975.1|13973.1|13974.4|13972.4|13986.6|13984.6|13966.4|13964.4|1665
1646383800000|2022-03-04 08:50:00|13974.5|13972.5|13972.9|13970.9|13978.9|13976.9|13957.5|13955.5|1498
1646384100000|2022-03-04 08:55:00|13973|13971|13958.3|13956.3|13977.4|13975.4|13952.9|13950.9|1113
1646384400000|2022-03-04 09:00:00|13958.1|13956.1|13938.1|13936.1|13959.1|13957.1|13920.4|13918.4|2472
1646384700000|2022-03-04 09:05:00|13938.5|13936.5|13934.1|13932.1|13953.8|13951.8|13929.5|13927.5|1716
1646385000000|2022-03-04 09:10:00|13934.4|13932.4|13932.1|13930.1|13940.3|13938.3|13924.1|13922.1|942
1646385300000|2022-03-04 09:15:00|13930.8|13928.8|13938.8|13936.8|13941.5|13939.5|13923.5|13921.5|1134
1646385600000|2022-03-04 09:20:00|13938.5|13936.5|13910.9|13908.9|13940.4|13938.4|13896.6|13894.6|2309
1646385900000|2022-03-04 09:25:00|13911|13909|13931.4|13929.4|13935|13933|13901.8|13899.8|1205
1646386200000|2022-03-04 09:30:00|13931.5|13929.5|13941.8|13939.8|13950.4|13948.4|13927.4|13925.4|1563
1646386500000|2022-03-04 09:35:00|13942.9|13940.9|13906|13904|13944.1|13942.1|13903.1|13901.1|1545
1646386800000|2022-03-04 09:40:00|13905.8|13903.8|13911.8|13909.8|13921.5|13919.5|13891.5|13889.5|1809
1646387100000|2022-03-04 09:45:00|13911.9|13909.9|13924.4|13922.4|13934.5|13932.5|13909.6|13907.6|839
1646387400000|2022-03-04 09:50:00|13923.8|13921.8|13916.3|13914.3|13938|13936|13914.9|13912.9|1040
1646387700000|2022-03-04 09:55:00|13916|13914|13918.1|13916.1|13922.4|13920.4|13900.6|13898.6|1166
1646388000000|2022-03-04 10:00:00|13918|13916|13931.4|13929.4|13935|13933|13906.8|13904.8|1187
1646388300000|2022-03-04 10:05:00|13931.3|13929.3|13922.6|13920.6|13942.4|13940.4|13922|13920|1106
1646388600000|2022-03-04 10:10:00|13922|13920|13935.9|13933.9|13942.4|13940.4|13918.5|13916.5|943
1646388900000|2022-03-04 10:15:00|13935.8|13933.8|13940.9|13938.9|13949.3|13947.3|13931.4|13929.4|1079
1646389200000|2022-03-04 10:20:00|13939.9|13937.9|13964.9|13962.9|13968.3|13966.3|13934.5|13932.5|1563
1646389500000|2022-03-04 10:25:00|13965|13963|13989.8|13987.8|13990.3|13988.3|13958.5|13956.5|1419
1646389800000|2022-03-04 10:30:00|13990.1|13988.1|13965.1|13963.1|13990.9|13988.9|13964.6|13962.6|879
1646390100000|2022-03-04 10:35:00|13965|13963|13954|13952|13965|13963|13952|13950|971
1646390400000|2022-03-04 10:40:00|13954.5|13952.5|13947|13945|13959.4|13957.4|13941|13939|1518
1646390700000|2022-03-04 10:45:00|13946.9|13944.9|13944.5|13942.5|13949.3|13947.3|13938.9|13936.9|1088
1646391000000|2022-03-04 10:50:00|13944.1|13942.1|13921.6|13919.6|13947.5|13945.5|13920.1|13918.1|1018
1646391300000|2022-03-04 10:55:00|13920.8|13918.8|13920.5|13918.5|13937.8|13935.8|13916.9|13914.9|1371
1646391600000|2022-03-04 11:00:00|13920.8|13918.8|13933.1|13931.1|13934|13932|13911.4|13909.4|1330
1646391900000|2022-03-04 11:05:00|13931.8|13929.8|13943.8|13941.8|13947.4|13945.4|13924.5|13922.5|899
1646392200000|2022-03-04 11:10:00|13943.6|13941.6|13917.5|13915.5|13946.8|13944.8|13915.8|13913.8|817
1646392500000|2022-03-04 11:15:00|13917.3|13915.3|13914.1|13912.1|13925.4|13923.4|13912.4|13910.4|902
1646392800000|2022-03-04 11:20:00|13914.3|13912.3|13931.5|13929.5|13933.5|13931.5|13905.9|13903.9|1368
1646393100000|2022-03-04 11:25:00|13931.1|13929.1|13933.1|13931.1|13938.6|13936.6|13926.8|13924.8|1161
1646393400000|2022-03-04 11:30:00|13933|13931|13935.9|13933.9|13939.4|13937.4|13921.1|13919.1|594
1646393700000|2022-03-04 11:35:00|13935.8|13933.8|13920.4|13918.4|13937.6|13935.6|13918.4|13916.4|403
1646394000000|2022-03-04 11:40:00|13920.1|13918.1|13930|13928|13934.3|13932.3|13914.8|13912.8|578
1646394300000|2022-03-04 11:45:00|13929.9|13927.9|13933.6|13931.6|13936.6|13934.6|13922.3|13920.3|560
1646394600000|2022-03-04 11:50:00|13933.8|13931.8|13948.6|13946.6|13952.1|13950.1|13925.6|13923.6|783
1646394900000|2022-03-04 11:55:00|13948.5|13946.5|13930.3|13928.3|13950|13948|13925|13923|836
1646395200000|2022-03-04 12:00:00|13929.6|13927.6|13939.5|13937.5|13941|13939|13923.5|13921.5|803
1646395500000|2022-03-04 12:05:00|13938.4|13936.4|13915.8|13913.8|13944.9|13942.9|13915.1|13913.1|809
1646395800000|2022-03-04 12:10:00|13915.3|13913.3|13898.4|13896.4|13921|13919|13894.9|13892.9|1397
1646396100000|2022-03-04 12:15:00|13897.9|13895.9|13917.8|13915.8|13922.3|13920.3|13894.9|13892.9|793
1646396400000|2022-03-04 12:20:00|13918|13916|13905.9|13903.9|13921.5|13919.5|13901.8|13899.8|509
1646396700000|2022-03-04 12:25:00|13905.8|13903.8|13884.5|13882.5|13909.6|13907.6|13879.8|13877.8|1328
1646397000000|2022-03-04 12:30:00|13883.6|13881.6|13884.9|13882.9|13895.1|13893.1|13882.9|13880.9|841
1646397300000|2022-03-04 12:35:00|13884.5|13882.5|13914|13912|13915.1|13913.1|13882.1|13880.1|1322
1646397600000|2022-03-04 12:40:00|13913.9|13911.9|13926.9|13924.9|13926.9|13924.9|13909.3|13907.3|907
1646397900000|2022-03-04 12:45:00|13927.1|13925.1|13932|13930|13946.8|13944.8|13926.1|13924.1|1385
1646398200000|2022-03-04 12:50:00|13931.8|13929.8|13926.1|13924.1|13935.3|13933.3|13917.3|13915.3|855
1646398500000|2022-03-04 12:55:00|13926.3|13924.3|13936.9|13934.9|13944|13942|13923.4|13921.4|859
1646398800000|2022-03-04 13:00:00|13937|13935|13937.3|13935.3|13945.3|13943.3|13927.8|13925.8|899
1646399100000|2022-03-04 13:05:00|13937.4|13935.4|13937.4|13935.4|13954.5|13952.5|13935.1|13933.1|1121
1646399400000|2022-03-04 13:10:00|13937.3|13935.3|13932.9|13930.9|13938.6|13936.6|13926.4|13924.4|690
1646399700000|2022-03-04 13:15:00|13932.5|13930.5|13919.1|13917.1|13937.5|13935.5|13913|13911|1499
1646400000000|2022-03-04 13:20:00|13919.3|13917.3|13925.1|13923.1|13936.9|13934.9|13918.3|13916.3|985
1646400300000|2022-03-04 13:25:00|13925|13923|13932.6|13930.6|13939.9|13937.9|13920.9|13918.9|858
1646400600000|2022-03-04 13:30:00|13932.2|13930.2|13972.3|13970.3|14014.8|14012.8|13932.2|13930.2|7963
1646400900000|2022-03-04 13:35:00|13972.1|13970.1|13950.9|13948.9|13976.3|13974.3|13939.8|13937.8|3408
1646401200000|2022-03-04 13:40:00|13952.1|13950.1|13929.6|13927.6|13967.4|13965.4|13929.1|13927.1|2253
1646401500000|2022-03-04 13:45:00|13930.9|13928.9|13903.7|13901.7|13946.7|13944.7|13902.2|13900.2|2840
1646401800000|2022-03-04 13:50:00|13901.4|13899.4|13903.3|13901.3|13916.9|13914.9|13896.1|13894.1|2344
1646402100000|2022-03-04 13:55:00|13902.9|13900.9|13918.1|13916.1|13919.3|13917.3|13897.4|13895.4|1646
1646402400000|2022-03-04 14:00:00|13918.2|13916.2|13910.1|13908.1|13923.9|13921.9|13909.3|13907.3|1470
1646402700000|2022-03-04 14:05:00|13910.2|13908.2|13893.8|13891.8|13913.1|13911.1|13890.2|13888.2|1815
1646403000000|2022-03-04 14:10:00|13893.9|13891.9|13897.2|13895.2|13914.8|13912.8|13890.1|13888.1|2008
1646403300000|2022-03-04 14:15:00|13897.3|13895.3|13907.2|13905.2|13911.1|13909.1|13887.1|13885.1|2317
1646403600000|2022-03-04 14:20:00|13907.1|13905.1|13928.9|13926.9|13939.6|13937.6|13906.2|13904.2|2666
1646403900000|2022-03-04 14:25:00|13929.1|13927.1|13938.3|13936.3|13938.8|13936.8|13914.1|13912.1|2153
1646404200000|2022-03-04 14:30:00|13939.6|13937.6|13957.1|13956.1|13987.9|13986.9|13939.1|13937.6|13788
1646404500000|2022-03-04 14:35:00|13956.9|13955.9|13955.7|13954.7|14000.6|13999.6|13947.3|13946.3|11365
1646404800000|2022-03-04 14:40:00|13956.2|13955.2|13905.4|13904.4|13958.6|13957.6|13895.9|13894.9|10871
1646405100000|2022-03-04 14:45:00|13906.9|13905.9|13849.3|13848.3|13915.9|13914.9|13843.9|13842.9|10332
1646405400000|2022-03-04 14:50:00|13849.1|13848.1|13867.1|13866.1|13878.7|13877.7|13839.8|13838.8|8824
1646405700000|2022-03-04 14:55:00|13868.1|13867.1|13929.3|13928.3|13941.8|13940.8|13847.7|13846.7|10841
1646406000000|2022-03-04 15:00:00|13928.9|13927.9|13918.8|13917.8|13955.8|13954.8|13910.1|13909.1|8941
1646406300000|2022-03-04 15:05:00|13919.3|13918.3|13866.9|13865.9|13924.7|13923.7|13856.9|13855.9|7475
1646406600000|2022-03-04 15:10:00|13864.9|13863.9|13821.6|13820.6|13872.3|13871.3|13815.9|13814.9|11063
1646406900000|2022-03-04 15:15:00|13821.8|13820.8|13818.7|13817.7|13839.8|13838.8|13803.4|13802.4|9981
1646407200000|2022-03-04 15:20:00|13817.8|13816.8|13833.9|13832.9|13857.3|13856.3|13807.6|13806.6|7754
1646407500000|2022-03-04 15:25:00|13834.3|13833.3|13830.9|13829.9|13860.9|13859.9|13820.3|13819.3|6215
1646407800000|2022-03-04 15:30:00|13831.7|13830.7|13814.3|13813.3|13834.1|13833.1|13796.4|13795.4|8192
1646408100000|2022-03-04 15:35:00|13814.4|13813.4|13838.8|13837.8|13875.8|13874.8|13812.8|13811.8|7945
1646408400000|2022-03-04 15:40:00|13838.3|13837.3|13817.3|13816.3|13851.3|13850.3|13812.8|13811.8|6249
1646408700000|2022-03-04 15:45:00|13817.8|13816.8|13805.2|13804.2|13820.3|13819.3|13786.9|13785.9|8289
1646409000000|2022-03-04 15:50:00|13805.3|13804.3|13808.4|13807.4|13822.3|13821.3|13792.7|13791.7|5212
1646409300000|2022-03-04 15:55:00|13808.6|13807.6|13784.8|13783.8|13809.2|13808.2|13780.6|13779.6|5711
1646409600000|2022-03-04 16:00:00|13786.4|13785.4|13770.8|13769.8|13800.2|13799.2|13767.1|13766.1|6654
1646409900000|2022-03-04 16:05:00|13771.3|13770.3|13765.6|13764.6|13776.7|13775.7|13761.1|13760.1|4979
1646410200000|2022-03-04 16:10:00|13765.1|13764.1|13753.6|13752.6|13766.9|13765.9|13737.2|13736.2|7381
1646410500000|2022-03-04 16:15:00|13753.4|13752.4|13773.7|13772.7|13787.6|13786.6|13741.3|13740.3|8149
1646410800000|2022-03-04 16:20:00|13773.9|13772.9|13777.3|13776.3|13785.1|13784.1|13752.3|13751.3|5572
1646411100000|2022-03-04 16:25:00|13777.2|13776.2|13783.4|13782.4|13800.7|13799.7|13760.9|13759.9|6859
1646411400000|2022-03-04 16:30:00|13783.8|13782.8|13770.8|13769.8|13792.6|13791.6|13751.2|13750.2|5832
1646411700000|2022-03-04 16:35:00|13771.3|13770.3|13805.3|13804.3|13811.4|13810.4|13746.3|13745.3|7737
1646412000000|2022-03-04 16:40:00|13805.1|13804.1|13805.9|13804.9|13817.8|13816.8|13790.2|13789.2|6571
1646412300000|2022-03-04 16:45:00|13805.8|13804.8|13823.7|13822.7|13824.8|13823.8|13798.7|13797.7|6672
1646412600000|2022-03-04 16:50:00|13823.3|13822.3|13798.9|13797.9|13827.4|13826.4|13795.7|13794.7|4730
1646412900000|2022-03-04 16:55:00|13798.8|13797.8|13790.4|13789.4|13808.2|13807.2|13781.1|13780.1|4606
1646413200000|2022-03-04 17:00:00|13790.8|13789.8|13785.1|13784.1|13799.1|13798.1|13772.6|13771.6|3457
1646413500000|2022-03-04 17:05:00|13783.8|13782.8|13799.3|13798.3|13810.3|13809.3|13767.7|13766.7|4170
1646413800000|2022-03-04 17:10:00|13798.6|13797.6|13859.1|13858.1|13865.2|13864.2|13797.1|13796.1|7889
1646414100000|2022-03-04 17:15:00|13858.9|13857.9|13869.2|13868.2|13892.2|13891.2|13854.1|13853.1|6777
1646414400000|2022-03-04 17:20:00|13869.7|13868.7|13844.3|13843.3|13873.2|13872.2|13842.3|13841.3|7200
1646414700000|2022-03-04 17:25:00|13844.6|13843.6|13872.8|13871.8|13879.7|13878.7|13831.6|13830.6|6272
1646415000000|2022-03-04 17:30:00|13871.6|13870.6|13860.8|13859.8|13887.4|13886.4|13856.9|13855.9|4794
1646415300000|2022-03-04 17:35:00|13860.7|13859.7|13862.1|13861.1|13872.9|13871.9|13844.1|13843.1|4491
1646415600000|2022-03-04 17:40:00|13860.8|13859.8|13824.4|13823.4|13869.3|13868.3|13821.9|13820.9|5029
1646415900000|2022-03-04 17:45:00|13825.3|13824.3|13843.8|13842.8|13846.7|13845.7|13819.3|13818.3|3469
1646416200000|2022-03-04 17:50:00|13843.7|13842.7|13856.6|13855.6|13874.9|13873.9|13832.8|13831.8|4008
1646416500000|2022-03-04 17:55:00|13856.7|13855.7|13869.6|13868.6|13890.6|13889.6|13853.9|13852.9|4490
1646416800000|2022-03-04 18:00:00|13869.7|13868.7|13921.8|13920.8|13922.1|13921.1|13869.6|13868.6|6956
1646417100000|2022-03-04 18:05:00|13921.9|13920.9|13930.8|13929.8|13936.3|13935.3|13907.9|13906.9|4577
1646417400000|2022-03-04 18:10:00|13930.7|13929.7|13902.6|13901.6|13933.3|13932.3|13901.6|13900.6|5029
1646417700000|2022-03-04 18:15:00|13902.8|13901.8|13880.1|13879.1|13914.3|13913.3|13865.8|13864.8|5174
1646418000000|2022-03-04 18:20:00|13880.2|13879.2|13875.7|13874.7|13900.2|13899.2|13870.3|13869.3|5203
1646418300000|2022-03-04 18:25:00|13875.8|13874.8|13869.8|13868.8|13890.1|13889.1|13867.9|13866.9|2650
1646418600000|2022-03-04 18:30:00|13868.8|13867.8|13880.9|13879.9|13898.4|13897.4|13867.8|13866.8|3831
1646418900000|2022-03-04 18:35:00|13881.2|13880.2|13914.8|13913.8|13916.6|13915.6|13879.9|13878.9|2867
1646419200000|2022-03-04 18:40:00|13914.6|13913.6|13847.2|13846.2|13914.6|13913.6|13844.9|13843.9|5938
1646419500000|2022-03-04 18:45:00|13846.3|13845.3|13844.6|13843.6|13848.3|13847.3|13834.4|13833.4|3270
1646419800000|2022-03-04 18:50:00|13844.8|13843.8|13854.7|13853.7|13859.8|13858.8|13843.2|13842.2|3302
1646420100000|2022-03-04 18:55:00|13854.6|13853.6|13810.6|13809.6|13862.4|13861.4|13804.8|13803.8|5080
1646420400000|2022-03-04 19:00:00|13810.9|13809.9|13804.4|13803.4|13823.9|13822.9|13786.8|13785.8|6494
1646420700000|2022-03-04 19:05:00|13804.6|13803.6|13808.3|13807.3|13814.7|13813.7|13794.1|13793.1|4578
1646421000000|2022-03-04 19:10:00|13807.6|13806.6|13788.2|13787.2|13810.2|13809.2|13783.4|13782.4|3949
1646421300000|2022-03-04 19:15:00|13788.3|13787.3|13789.2|13788.2|13794.6|13793.6|13772.7|13771.7|4174
1646421600000|2022-03-04 19:20:00|13789.6|13788.6|13827.3|13826.3|13837.8|13836.8|13784.9|13783.9|6449
1646421900000|2022-03-04 19:25:00|13827.2|13826.2|13816.3|13815.3|13848.4|13847.4|13804.8|13803.8|5018
1646422200000|2022-03-04 19:30:00|13816.1|13815.1|13831.6|13830.6|13838.9|13837.9|13804.9|13803.9|3631
1646422500000|2022-03-04 19:35:00|13831.7|13830.7|13829.2|13828.2|13840.1|13839.1|13808.3|13807.3|2453
1646422800000|2022-03-04 19:40:00|13829.1|13828.1|13797.7|13796.7|13830.3|13829.3|13790.4|13789.4|3292
1646423100000|2022-03-04 19:45:00|13798.1|13797.1|13787.1|13786.1|13804.2|13803.2|13782.7|13781.7|2936
1646423400000|2022-03-04 19:50:00|13786.9|13785.9|13786.6|13785.6|13809.6|13808.6|13775.7|13774.7|4899
1646423700000|2022-03-04 19:55:00|13787.1|13786.1|13751.1|13750.1|13791.7|13790.7|13744.3|13743.3|5621
1646424000000|2022-03-04 20:00:00|13751.2|13750.2|13783.6|13782.6|13801.7|13800.7|13747.8|13746.8|5579
1646424300000|2022-03-04 20:05:00|13783.4|13782.4|13782.6|13781.6|13812.7|13811.7|13776.3|13775.3|3886
1646424600000|2022-03-04 20:10:00|13782.8|13781.8|13766.4|13765.4|13806.8|13805.8|13764.7|13763.7|4753
1646424900000|2022-03-04 20:15:00|13766.6|13765.6|13776.1|13775.1|13800.3|13799.3|13766.1|13765.1|4278
1646425200000|2022-03-04 20:20:00|13777.4|13776.4|13776.4|13775.4|13783.1|13782.1|13757.3|13756.3|4333
1646425500000|2022-03-04 20:25:00|13776.9|13775.9|13792.4|13791.4|13820.4|13819.4|13770.8|13769.8|5466
1646425800000|2022-03-04 20:30:00|13792.5|13791.5|13782.6|13781.6|13803.3|13802.3|13772.8|13771.8|4262
1646426100000|2022-03-04 20:35:00|13782.9|13781.9|13762.9|13761.9|13797.6|13796.6|13747.6|13746.6|5577
1646426400000|2022-03-04 20:40:00|13764.1|13763.1|13780.8|13779.8|13800.6|13799.6|13759.6|13758.6|5037
1646426700000|2022-03-04 20:45:00|13780.6|13779.6|13767.3|13766.3|13802.6|13801.6|13760.9|13759.9|5254
1646427000000|2022-03-04 20:50:00|13767.4|13766.4|13832.8|13831.8|13833.9|13832.9|13756.9|13755.9|9295
1646427300000|2022-03-04 20:55:00|13832.4|13831.4|13837.3|13836.3|13853.9|13852.9|13828.9|13827.9|11729
1646427600000|2022-03-04 21:00:00|13837.8|13835.8|13821.9|13819.9|13841.8|13839.8|13820.9|13818.9|5853
1646427900000|2022-03-04 21:05:00|13822.4|13820.4|13819.9|13817.9|13823.1|13821.1|13799.6|13797.6|2660
1646428200000|2022-03-04 21:10:00|13819.8|13817.8|13809.3|13807.3|13822.6|13820.6|13805.6|13803.6|1386
1646428500000|2022-03-04 21:15:00|13809.9|13807.9|13808.1|13806.1|13817.9|13815.9|13805.8|13803.8|525
1646428800000|2022-03-04 21:20:00|13808.4|13806.4|13813.4|13811.4|13816.5|13814.5|13805.6|13803.6|421
1646429100000|2022-03-04 21:25:00|13813.1|13811.1|13811.4|13809.4|13814.8|13812.8|13809|13807|262
1646429400000|2022-03-04 21:30:00|13810.5|13808.5|13812.6|13810.6|13816|13814|13810.3|13808.3|304
1646429700000|2022-03-04 21:35:00|13812.5|13810.5|13813.4|13811.4|13822.6|13820.6|13809.8|13807.8|422
1646430000000|2022-03-04 21:40:00|13813.1|13811.1|13811.6|13809.6|13815.1|13813.1|13810.9|13808.9|237
1646430300000|2022-03-04 21:45:00|13811.9|13809.9|13808.3|13806.3|13814.5|13812.5|13805.9|13803.9|239
1646430600000|2022-03-04 21:50:00|13808.4|13806.4|13803.4|13801.4|13808.6|13806.6|13803.3|13801.3|247
1646430900000|2022-03-04 21:55:00|13803.6|13801.6|13805.2|13800.2|13810.3|13808.3|13802.8|13800.2|318
1646607600000|2022-03-06 23:00:00|13719|13717|13655.3|13653.3|13749.5|13747.5|13638.3|13636.3|3741
1646607900000|2022-03-06 23:05:00|13655.5|13653.5|13675.3|13673.3|13685.4|13683.4|13652.4|13650.4|1852
1646608200000|2022-03-06 23:10:00|13675|13673|13672.8|13670.8|13681.9|13679.9|13650.3|13648.3|1369
1646608500000|2022-03-06 23:15:00|13672.4|13670.4|13648.8|13646.8|13682.3|13680.3|13645.4|13643.4|1006
1646608800000|2022-03-06 23:20:00|13647.6|13645.6|13603.1|13601.1|13651|13649|13580.8|13578.8|2671
1646609100000|2022-03-06 23:25:00|13602.9|13600.9|13595.5|13593.5|13621|13619|13590.5|13588.5|1304
1646609400000|2022-03-06 23:30:00|13596.5|13594.5|13613.6|13611.6|13622.1|13620.1|13586.5|13584.5|1128
1646609700000|2022-03-06 23:35:00|13613.8|13611.8|13633.3|13631.3|13633.4|13631.4|13598.5|13596.5|1093
1646610000000|2022-03-06 23:40:00|13633|13631|13606.9|13604.9|13634.9|13632.9|13606.5|13604.5|955
1646610300000|2022-03-06 23:45:00|13606.8|13604.8|13600.9|13598.9|13618.3|13616.3|13599.4|13597.4|684
1646610600000|2022-03-06 23:50:00|13601|13599|13580|13578|13603.1|13601.1|13567.4|13565.4|1972
1646610900000|2022-03-06 23:55:00|13579.9|13577.9|13588.4|13586.4|13593.5|13591.5|13575.6|13573.6|773
1646611200000|2022-03-07 00:00:00|13588.1|13586.1|13598.8|13596.8|13602|13600|13575.4|13573.4|1082
1646611500000|2022-03-07 00:05:00|13599|13597|13611.6|13609.6|13627.3|13625.3|13599|13597|1093
1646611800000|2022-03-07 00:10:00|13611.5|13609.5|13611.4|13609.4|13618.6|13616.6|13598|13596|643
1646612100000|2022-03-07 00:15:00|13610.5|13608.5|13614.9|13612.9|13616|13614|13592.6|13590.6|595
1646612400000|2022-03-07 00:20:00|13614.8|13612.8|13606.9|13604.9|13618|13616|13594.8|13592.8|674
1646612700000|2022-03-07 00:25:00|13606.8|13604.8|13588.8|13586.8|13607.5|13605.5|13575.3|13573.3|1007
1646613000000|2022-03-07 00:30:00|13588.9|13586.9|13583|13581|13596.3|13594.3|13563.6|13561.6|1009
1646613300000|2022-03-07 00:35:00|13583.4|13581.4|13577.8|13575.8|13586.4|13584.4|13568.9|13566.9|1417
1646613600000|2022-03-07 00:40:00|13577.9|13575.9|13563.1|13561.1|13585.3|13583.3|13558.1|13556.1|1760
1646613900000|2022-03-07 00:45:00|13561.8|13559.8|13567.8|13565.8|13573.3|13571.3|13551.8|13549.8|1504
1646614200000|2022-03-07 00:50:00|13567.6|13565.6|13566.5|13564.5|13577.4|13575.4|13557.1|13555.1|1610
1646614500000|2022-03-07 00:55:00|13566.8|13564.8|13574.1|13572.1|13590.8|13588.8|13556.5|13554.5|1649
1646614800000|2022-03-07 01:00:00|13574.9|13572.9|13573.4|13571.4|13591.8|13589.8|13568.3|13566.3|1045
1646615100000|2022-03-07 01:05:00|13573.3|13571.3|13588.9|13586.9|13591.5|13589.5|13560.9|13558.9|1323
1646615400000|2022-03-07 01:10:00|13589.1|13587.1|13587.5|13585.5|13597|13595|13582|13580|470
1646615700000|2022-03-07 01:15:00|13587.4|13585.4|13585.5|13583.5|13588.1|13586.1|13573.4|13571.4|617
1646616000000|2022-03-07 01:20:00|13585.4|13583.4|13585.9|13583.9|13590.3|13588.3|13574.6|13572.6|834
1646616300000|2022-03-07 01:25:00|13586|13584|13577|13575|13586.8|13584.8|13570.1|13568.1|522
1646616600000|2022-03-07 01:30:00|13576.8|13574.8|13586.1|13584.1|13589|13587|13563.5|13561.5|964
1646616900000|2022-03-07 01:35:00|13585.9|13583.9|13577.8|13575.8|13586.5|13584.5|13574.4|13572.4|740
1646617200000|2022-03-07 01:40:00|13578.1|13576.1|13566.8|13564.8|13583|13581|13563.8|13561.8|579
1646617500000|2022-03-07 01:45:00|13566.9|13564.9|13569.8|13567.8|13575|13573|13563.8|13561.8|376
1646617800000|2022-03-07 01:50:00|13569.9|13567.9|13558|13556|13570.4|13568.4|13553.6|13551.6|717
1646618100000|2022-03-07 01:55:00|13557.9|13555.9|13555.6|13553.6|13560.6|13558.6|13544.4|13542.4|1559
1646618400000|2022-03-07 02:00:00|13554.6|13552.6|13563.6|13561.6|13564.5|13562.5|13547.6|13545.6|669
1646618700000|2022-03-07 02:05:00|13563|13561|13566.5|13564.5|13566.6|13564.6|13558.1|13556.1|412
1646619000000|2022-03-07 02:10:00|13566.4|13564.4|13561.4|13559.4|13566.4|13564.4|13555.5|13553.5|292
1646619300000|2022-03-07 02:15:00|13561.3|13559.3|13568|13566|13579.8|13577.8|13559.3|13557.3|792
1646619600000|2022-03-07 02:20:00|13567.9|13565.9|13566.6|13564.6|13574.9|13572.9|13564.6|13562.6|342
1646619900000|2022-03-07 02:25:00|13567|13565|13571|13569|13577|13575|13565|13563|316
1646620200000|2022-03-07 02:30:00|13570.8|13568.8|13575.3|13573.3|13575.9|13573.9|13556.9|13554.9|548
1646620500000|2022-03-07 02:35:00|13576.1|13574.1|13558.3|13556.3|13576.3|13574.3|13554.5|13552.5|630
1646620800000|2022-03-07 02:40:00|13558.4|13556.4|13555.3|13553.3|13563.1|13561.1|13551.4|13549.4|455
1646621100000|2022-03-07 02:45:00|13555.4|13553.4|13551.9|13549.9|13555.4|13553.4|13546.4|13544.4|638
1646621400000|2022-03-07 02:50:00|13552.1|13550.1|13551.8|13549.8|13563.3|13561.3|13533.4|13531.4|1315
1646621700000|2022-03-07 02:55:00|13551.6|13549.6|13550.6|13548.6|13560.3|13558.3|13549.5|13547.5|297
1646622000000|2022-03-07 03:00:00|13550.9|13548.9|13548.6|13546.6|13555.6|13553.6|13545.9|13543.9|352
1646622300000|2022-03-07 03:05:00|13548.8|13546.8|13547.4|13545.4|13549.5|13547.5|13541.5|13539.5|283
1646622600000|2022-03-07 03:10:00|13547.3|13545.3|13544.1|13542.1|13549.4|13547.4|13541.6|13539.6|219
1646622900000|2022-03-07 03:15:00|13543.9|13541.9|13548.6|13546.6|13552.6|13550.6|13543.8|13541.8|313
1646623200000|2022-03-07 03:20:00|13548.9|13546.9|13578|13576|13580.1|13578.1|13548.9|13546.9|980
1646623500000|2022-03-07 03:25:00|13578.1|13576.1|13596.9|13594.9|13609.1|13607.1|13574.6|13572.6|1525
1646623800000|2022-03-07 03:30:00|13596.1|13594.1|13596.3|13594.3|13599.6|13597.6|13584.5|13582.5|658
1646624100000|2022-03-07 03:35:00|13596.4|13594.4|13587.4|13585.4|13596.8|13594.8|13582|13580|395
1646624400000|2022-03-07 03:40:00|13587.1|13585.1|13589.4|13587.4|13597.6|13595.6|13582.9|13580.9|346
1646624700000|2022-03-07 03:45:00|13589.8|13587.8|13609|13607|13615.3|13613.3|13585.5|13583.5|807
1646625000000|2022-03-07 03:50:00|13609.4|13607.4|13602.3|13600.3|13611.1|13609.1|13598|13596|488
1646625300000|2022-03-07 03:55:00|13602|13600|13595.4|13593.4|13609.6|13607.6|13594.3|13592.3|740
1646625600000|2022-03-07 04:00:00|13595.3|13593.3|13600.1|13598.1|13613.5|13611.5|13595|13593|654
1646625900000|2022-03-07 04:05:00|13600|13598|13607.1|13605.1|13607.1|13605.1|13597.9|13595.9|1131
1646626200000|2022-03-07 04:10:00|13606.1|13604.1|13596.4|13594.4|13612.8|13610.8|13594.6|13592.6|1019
1646626500000|2022-03-07 04:15:00|13596.5|13594.5|13597|13595|13605.9|13603.9|13595.3|13593.3|201
1646626800000|2022-03-07 04:20:00|13597.5|13595.5|13595.9|13593.9|13601.6|13599.6|13594.4|13592.4|375
1646627100000|2022-03-07 04:25:00|13596.1|13594.1|13599.9|13597.9|13605|13603|13596.1|13594.1|124
1646627400000|2022-03-07 04:30:00|13599.8|13597.8|13596.5|13594.5|13605.8|13603.8|13594.9|13592.9|305
1646627700000|2022-03-07 04:35:00|13596.6|13594.6|13599|13597|13605.6|13603.6|13596.6|13594.6|102
1646628000000|2022-03-07 04:40:00|13599.1|13597.1|13606.5|13604.5|13609|13607|13597.9|13595.9|470
1646628300000|2022-03-07 04:45:00|13606.3|13604.3|13605.1|13603.1|13611.1|13609.1|13603.8|13601.8|305
1646628600000|2022-03-07 04:50:00|13605.5|13603.5|13606.6|13604.6|13607.8|13605.8|13602.1|13600.1|168
1646628900000|2022-03-07 04:55:00|13606.8|13604.8|13621.4|13619.4|13626.8|13624.8|13605.9|13603.9|650
1646629200000|2022-03-07 05:00:00|13621.3|13619.3|13616.9|13614.9|13625.5|13623.5|13616|13614|825
1646629500000|2022-03-07 05:05:00|13617.4|13615.4|13620.4|13618.4|13622.1|13620.1|13615.3|13613.3|311
1646629800000|2022-03-07 05:10:00|13620.3|13618.3|13624.3|13622.3|13635.6|13633.6|13618.8|13616.8|477
1646630100000|2022-03-07 05:15:00|13624.4|13622.4|13654.6|13652.6|13662.9|13660.9|13623.4|13621.4|1490
1646630400000|2022-03-07 05:20:00|13655.1|13653.1|13653.9|13651.9|13674.3|13672.3|13652.9|13650.9|1051
1646630700000|2022-03-07 05:25:00|13653.6|13651.6|13637.1|13635.1|13656.5|13654.5|13635.5|13633.5|793
1646631000000|2022-03-07 05:30:00|13637.3|13635.3|13612.3|13610.3|13637.3|13635.3|13606|13604|929
1646631300000|2022-03-07 05:35:00|13612.4|13610.4|13607|13605|13614.1|13612.1|13602.4|13600.4|668
1646631600000|2022-03-07 05:40:00|13606.9|13604.9|13601.3|13599.3|13611.4|13609.4|13596.6|13594.6|451
1646631900000|2022-03-07 05:45:00|13601.4|13599.4|13604.9|13602.9|13609.5|13607.5|13598.8|13596.8|366
1646632200000|2022-03-07 05:50:00|13605|13603|13608.4|13606.4|13611.9|13609.9|13603.1|13601.1|167
1646632500000|2022-03-07 05:55:00|13608.6|13606.6|13606.1|13604.1|13615|13613|13602.5|13600.5|436
1646632800000|2022-03-07 06:00:00|13605.1|13603.1|13594.9|13592.9|13610.1|13608.1|13578.3|13576.3|991
1646633100000|2022-03-07 06:05:00|13594.8|13592.8|13607.8|13605.8|13611.5|13609.5|13592.3|13590.3|417
1646633400000|2022-03-07 06:10:00|13607.9|13605.9|13604.9|13602.9|13610.8|13608.8|13602.6|13600.6|242
1646633700000|2022-03-07 06:15:00|13605|13603|13594.6|13592.6|13613|13611|13590.5|13588.5|385
1646634000000|2022-03-07 06:20:00|13594.8|13592.8|13595|13593|13599.9|13597.9|13589.3|13587.3|240
1646634300000|2022-03-07 06:25:00|13594.9|13592.9|13610.5|13608.5|13611.4|13609.4|13594.5|13592.5|452
1646634600000|2022-03-07 06:30:00|13610|13608|13622.9|13620.9|13626.8|13624.8|13607.6|13605.6|476
1646634900000|2022-03-07 06:35:00|13622.5|13620.5|13608.8|13606.8|13625.6|13623.6|13607.5|13605.5|236
1646635200000|2022-03-07 06:40:00|13608.6|13606.6|13602.8|13600.8|13609.5|13607.5|13600.6|13598.6|188
1646635500000|2022-03-07 06:45:00|13602.1|13600.1|13625.5|13623.5|13625.8|13623.8|13599.1|13597.1|296
1646635800000|2022-03-07 06:50:00|13625.6|13623.6|13615.8|13613.8|13629.1|13627.1|13612.9|13610.9|262
1646636100000|2022-03-07 06:55:00|13615.9|13613.9|13628.5|13626.5|13629|13627|13615.9|13613.9|216
1646636400000|2022-03-07 07:00:00|13628.4|13626.4|13607.9|13605.9|13638.5|13636.5|13603.6|13601.6|805
1646636700000|2022-03-07 07:05:00|13610.3|13608.3|13618.4|13616.4|13631.3|13629.3|13598.1|13596.1|894
1646637000000|2022-03-07 07:10:00|13618.3|13616.3|13626.1|13624.1|13631.3|13629.3|13611.6|13609.6|408
1646637300000|2022-03-07 07:15:00|13626.3|13624.3|13627.4|13625.4|13642.9|13640.9|13621.8|13619.8|761
1646637600000|2022-03-07 07:20:00|13627.3|13625.3|13627.8|13625.8|13641.5|13639.5|13623|13621|527
1646637900000|2022-03-07 07:25:00|13628.4|13626.4|13625.6|13623.6|13640.5|13638.5|13621.8|13619.8|542
1646638200000|2022-03-07 07:30:00|13625.1|13623.1|13612.6|13610.6|13626.8|13624.8|13607.9|13605.9|728
1646638500000|2022-03-07 07:35:00|13612.9|13610.9|13587.8|13585.8|13612.9|13610.9|13584.5|13582.5|949
1646638800000|2022-03-07 07:40:00|13587.6|13585.6|13573.3|13571.3|13588.3|13586.3|13568.4|13566.4|1147
1646639100000|2022-03-07 07:45:00|13572.9|13570.9|13572.1|13570.1|13589.4|13587.4|13568.1|13566.1|737
1646639400000|2022-03-07 07:50:00|13572|13570|13558|13556|13575.8|13573.8|13554.3|13552.3|1047
1646639700000|2022-03-07 07:55:00|13558.1|13556.1|13566.4|13564.4|13568.3|13566.3|13549.5|13547.5|980
1646640000000|2022-03-07 08:00:00|13567.1|13565.1|13586.5|13584.5|13600.8|13598.8|13566.1|13564.1|2852
1646640300000|2022-03-07 08:05:00|13586.4|13584.4|13615|13613|13623.1|13621.1|13585|13583|3358
1646640600000|2022-03-07 08:10:00|13614.9|13612.9|13609.4|13607.4|13621.4|13619.4|13595.3|13593.3|2589
1646640900000|2022-03-07 08:15:00|13609.5|13607.5|13588.8|13586.8|13628.1|13626.1|13566.8|13564.8|2424
1646641200000|2022-03-07 08:20:00|13588.9|13586.9|13561|13559|13592.3|13590.3|13559.5|13557.5|2643
1646641500000|2022-03-07 08:25:00|13561.1|13559.1|13577.4|13575.4|13584.4|13582.4|13559.3|13557.3|1341
1646641800000|2022-03-07 08:30:00|13577.3|13575.3|13583.9|13581.9|13584.8|13582.8|13552|13550|1742
1646642100000|2022-03-07 08:35:00|13583|13581|13609.6|13607.6|13619.4|13617.4|13576.8|13574.8|1789
1646642400000|2022-03-07 08:40:00|13609.8|13607.8|13589.6|13587.6|13615.1|13613.1|13585.3|13583.3|1297
1646642700000|2022-03-07 08:45:00|13589.8|13587.8|13597.1|13595.1|13616.4|13614.4|13585.9|13583.9|1104
1646643000000|2022-03-07 08:50:00|13597.8|13595.8|13603.5|13601.5|13613|13611|13592.4|13590.4|1027
1646643300000|2022-03-07 08:55:00|13603.6|13601.6|13605.6|13603.6|13629.8|13627.8|13599.4|13597.4|1498
1646643600000|2022-03-07 09:00:00|13605.5|13603.5|13610.8|13608.8|13621.8|13619.8|13604.5|13602.5|1403
1646643900000|2022-03-07 09:05:00|13610.6|13608.6|13647.5|13645.5|13656|13654|13610.6|13608.6|1950
1646644200000|2022-03-07 09:10:00|13647.6|13645.6|13642.6|13640.6|13649.9|13647.9|13639.5|13637.5|1257
1646644500000|2022-03-07 09:15:00|13642.9|13640.9|13631.8|13629.8|13643.8|13641.8|13619.8|13617.8|1592
1646644800000|2022-03-07 09:20:00|13631.9|13629.9|13631.6|13629.6|13649.9|13647.9|13629.1|13627.1|1265
1646645100000|2022-03-07 09:25:00|13631.8|13629.8|13621.9|13619.9|13644.8|13642.8|13620.4|13618.4|1123
1646645400000|2022-03-07 09:30:00|13622|13620|13603.9|13601.9|13627|13625|13597.5|13595.5|1139
1646645700000|2022-03-07 09:35:00|13604.1|13602.1|13595.9|13593.9|13608.4|13606.4|13593.6|13591.6|669
1646646000000|2022-03-07 09:40:00|13595.8|13593.8|13602.6|13600.6|13613|13611|13588.4|13586.4|1068
1646646300000|2022-03-07 09:45:00|13602.4|13600.4|13584.6|13582.6|13603.9|13601.9|13580.5|13578.5|1138
1646646600000|2022-03-07 09:50:00|13584.5|13582.5|13600.4|13598.4|13602|13600|13576.5|13574.5|1167
1646646900000|2022-03-07 09:55:00|13600.5|13598.5|13609.9|13607.9|13618.4|13616.4|13591.4|13589.4|1210
1646647200000|2022-03-07 10:00:00|13609.6|13607.6|13611.5|13609.5|13621|13619|13603|13601|912
1646647500000|2022-03-07 10:05:00|13611.4|13609.4|13618.6|13616.6|13632.3|13630.3|13605.3|13603.3|776
1646647800000|2022-03-07 10:10:00|13618.5|13616.5|13630.9|13628.9|13636.3|13634.3|13611.5|13609.5|938
1646648100000|2022-03-07 10:15:00|13630.8|13628.8|13625.1|13623.1|13640.3|13638.3|13623.8|13621.8|686
1646648400000|2022-03-07 10:20:00|13625.4|13623.4|13628|13626|13633|13631|13620|13618|645
1646648700000|2022-03-07 10:25:00|13627.9|13625.9|13611.4|13609.4|13633.5|13631.5|13610.4|13608.4|935
1646649000000|2022-03-07 10:30:00|13611.3|13609.3|13614.5|13612.5|13616.4|13614.4|13602.3|13600.3|799
1646649300000|2022-03-07 10:35:00|13614.4|13612.4|13607.6|13605.6|13621.3|13619.3|13604.4|13602.4|597
1646649600000|2022-03-07 10:40:00|13607.5|13605.5|13616.9|13614.9|13622.5|13620.5|13606.4|13604.4|814
1646649900000|2022-03-07 10:45:00|13617|13615|13623.4|13621.4|13628.1|13626.1|13610.3|13608.3|641
1646650200000|2022-03-07 10:50:00|13623.6|13621.6|13627.5|13625.5|13633.5|13631.5|13623.6|13621.6|562
1646650500000|2022-03-07 10:55:00|13627.6|13625.6|13594|13592|13634.1|13632.1|13593.5|13591.5|1013
1646650800000|2022-03-07 11:00:00|13594.1|13592.1|13588.4|13586.4|13606.1|13604.1|13582.5|13580.5|1325
1646651100000|2022-03-07 11:05:00|13589.8|13587.8|13593.5|13591.5|13599.1|13597.1|13577.5|13575.5|793
1646651400000|2022-03-07 11:10:00|13593.6|13591.6|13601.1|13599.1|13605.1|13603.1|13591|13589|688
1646651700000|2022-03-07 11:15:00|13601.3|13599.3|13595|13593|13602.8|13600.8|13571.9|13569.9|1743
1646652000000|2022-03-07 11:20:00|13594.9|13592.9|13612.4|13610.4|13620.9|13618.9|13591.5|13589.5|1286
1646652300000|2022-03-07 11:25:00|13612.3|13610.3|13608.4|13606.4|13621.6|13619.6|13608.4|13606.4|1212
1646652600000|2022-03-07 11:30:00|13608.5|13606.5|13622.5|13620.5|13628.5|13626.5|13608.4|13606.4|900
1646652900000|2022-03-07 11:35:00|13622|13620|13615.5|13613.5|13626.8|13624.8|13607.5|13605.5|698
1646653200000|2022-03-07 11:40:00|13615.8|13613.8|13627.1|13625.1|13631.8|13629.8|13610.1|13608.1|1067
1646653500000|2022-03-07 11:45:00|13627.6|13625.6|13629.3|13627.3|13638.5|13636.5|13623.4|13621.4|1091
1646653800000|2022-03-07 11:50:00|13629.4|13627.4|13645.8|13643.8|13651.5|13649.5|13624.6|13622.6|1732
1646654100000|2022-03-07 11:55:00|13645.6|13643.6|13658.8|13656.8|13660.3|13658.3|13643.4|13641.4|1683
1646654400000|2022-03-07 12:00:00|13658.6|13656.6|13690.9|13688.9|13692.3|13690.3|13656.9|13654.9|2512
1646654700000|2022-03-07 12:05:00|13690.4|13688.4|13700.5|13698.5|13717.5|13715.5|13685.8|13683.8|3988
1646655000000|2022-03-07 12:10:00|13700.4|13698.4|13705|13703|13721.3|13719.3|13697.8|13695.8|2233
1646655300000|2022-03-07 12:15:00|13705.3|13703.3|13731.9|13729.9|13732.5|13730.5|13701.4|13699.4|2102
1646655600000|2022-03-07 12:20:00|13732|13730|13746.8|13744.8|13751.3|13749.3|13726.4|13724.4|2270
1646655900000|2022-03-07 12:25:00|13746.9|13744.9|13760.8|13758.8|13761.3|13759.3|13726.1|13724.1|2297
1646656200000|2022-03-07 12:30:00|13760.6|13758.6|13764.4|13762.4|13779.5|13777.5|13740.5|13738.5|2399
1646656500000|2022-03-07 12:35:00|13764.3|13762.3|13760.1|13758.1|13765.5|13763.5|13748.9|13746.9|1636
1646656800000|2022-03-07 12:40:00|13760|13758|13743|13741|13765.1|13763.1|13736.5|13734.5|1445
1646657100000|2022-03-07 12:45:00|13743.5|13741.5|13728.3|13726.3|13748.5|13746.5|13722.6|13720.6|2429
1646657400000|2022-03-07 12:50:00|13727.3|13725.3|13748.8|13746.8|13750.6|13748.6|13724.9|13722.9|1775
1646657700000|2022-03-07 12:55:00|13749.1|13747.1|13715.4|13713.4|13753.5|13751.5|13710.8|13708.8|2399
1646658000000|2022-03-07 13:00:00|13715.5|13713.5|13717.3|13715.3|13727|13725|13709.9|13707.9|1956
1646658300000|2022-03-07 13:05:00|13716.9|13714.9|13728.4|13726.4|13728.5|13726.5|13708|13706|1648
1646658600000|2022-03-07 13:10:00|13728.3|13726.3|13733|13731|13744.1|13742.1|13726|13724|1401
1646658900000|2022-03-07 13:15:00|13732.9|13730.9|13760.8|13758.8|13763.9|13761.9|13726.5|13724.5|1808
1646659200000|2022-03-07 13:20:00|13760.9|13758.9|13756.9|13754.9|13768.9|13766.9|13747|13745|2107
1646659500000|2022-03-07 13:25:00|13756.8|13754.8|13751.8|13749.8|13762.3|13760.3|13748|13746|1414
1646659800000|2022-03-07 13:30:00|13751.9|13749.9|13772|13770|13774.8|13772.8|13749.5|13747.5|1923
1646660100000|2022-03-07 13:35:00|13771.1|13769.1|13783.8|13781.8|13794.9|13792.9|13767.9|13765.9|3249
1646660400000|2022-03-07 13:40:00|13784.8|13782.8|13772.5|13770.5|13796.6|13794.6|13767.5|13765.5|1987
1646660700000|2022-03-07 13:45:00|13772.6|13770.6|13794|13792|13796.3|13794.3|13768.6|13766.6|1581
1646661000000|2022-03-07 13:50:00|13794.1|13792.1|13790.3|13788.3|13801.9|13799.9|13777.5|13775.5|1796
1646661300000|2022-03-07 13:55:00|13790.1|13788.1|13791.3|13789.3|13801.1|13799.1|13785.4|13783.4|1646
1646661600000|2022-03-07 14:00:00|13791|13789|13811.3|13809.3|13818.1|13816.1|13781.4|13779.4|3118
1646661900000|2022-03-07 14:05:00|13811.4|13809.4|13825.4|13823.4|13842.6|13840.6|13810.6|13808.6|3116
1646662200000|2022-03-07 14:10:00|13825.6|13823.6|13814.1|13812.1|13827.3|13825.3|13806.1|13804.1|2120
1646662500000|2022-03-07 14:15:00|13814|13812|13816.1|13814.1|13818.8|13816.8|13799.9|13797.9|1702
1646662800000|2022-03-07 14:20:00|13816.3|13814.3|13840.9|13838.9|13851.4|13849.4|13812.9|13810.9|3151
1646663100000|2022-03-07 14:25:00|13840.6|13838.6|13835.4|13833.4|13842|13840|13821.5|13819.5|4046
1646663400000|2022-03-07 14:30:00|13835.3|13833.3|13816.5|13815.5|13882.5|13881.5|13812.6|13811.6|14469
1646663700000|2022-03-07 14:35:00|13817|13816|13839.1|13838.1|13872.5|13871.5|13800.4|13799.4|12239
1646664000000|2022-03-07 14:40:00|13838.3|13837.3|13762.1|13761.1|13842.6|13841.6|13748.4|13747.4|13410
1646664300000|2022-03-07 14:45:00|13762|13761|13745|13744|13783.4|13782.4|13727.6|13726.6|11126
1646664600000|2022-03-07 14:50:00|13745.3|13744.3|13747.9|13746.9|13768.9|13767.9|13718.4|13717.4|9935
1646664900000|2022-03-07 14:55:00|13746.5|13745.5|13677.4|13676.4|13769.6|13768.6|13677.4|13676.4|11413
1646665200000|2022-03-07 15:00:00|13677|13676|13676.8|13675.8|13689.1|13688.1|13655.5|13654.5|9784
1646665500000|2022-03-07 15:05:00|13676.5|13675.5|13680.4|13679.4|13697.1|13696.1|13663|13662|7538
1646665800000|2022-03-07 15:10:00|13678.4|13677.4|13619.4|13618.4|13692.8|13691.8|13611.9|13610.9|9069
1646666100000|2022-03-07 15:15:00|13619.7|13618.7|13610.9|13609.9|13634.4|13633.4|13608.2|13607.2|6877
1646666400000|2022-03-07 15:20:00|13611.7|13610.7|13592.4|13591.4|13633.4|13632.4|13590.5|13589.5|7900
1646666700000|2022-03-07 15:25:00|13593|13592|13579.4|13578.4|13603.2|13602.2|13576.9|13575.9|6898
1646667000000|2022-03-07 15:30:00|13579.5|13578.5|13594.3|13593.3|13612.7|13611.7|13565.4|13564.4|8203
1646667300000|2022-03-07 15:35:00|13594.4|13593.4|13590.5|13589.5|13615.9|13614.9|13578.7|13577.7|5858
1646667600000|2022-03-07 15:40:00|13590.4|13589.4|13566.9|13565.9|13607.3|13606.3|13558.2|13557.2|5680
1646667900000|2022-03-07 15:45:00|13566.4|13565.4|13568.4|13567.4|13588|13587|13552.8|13551.8|6105
1646668200000|2022-03-07 15:50:00|13568.3|13567.3|13552.7|13551.7|13593.3|13592.3|13549.9|13548.9|6949
1646668500000|2022-03-07 15:55:00|13552.4|13551.4|13565.9|13564.9|13579.5|13578.5|13543.3|13542.3|6373
1646668800000|2022-03-07 16:00:00|13566.2|13565.2|13583.5|13582.5|13593.8|13592.8|13554.8|13553.8|6678
1646669100000|2022-03-07 16:05:00|13583.4|13582.4|13615.8|13614.8|13623.5|13622.5|13582|13581|7704
1646669400000|2022-03-07 16:10:00|13615.3|13614.3|13596.9|13595.9|13632.3|13631.3|13591.3|13590.3|6258
1646669700000|2022-03-07 16:15:00|13596.8|13595.8|13631|13630|13644.7|13643.7|13594.3|13593.3|6451
1646670000000|2022-03-07 16:20:00|13631.4|13630.4|13626.4|13625.4|13642.8|13641.8|13613.7|13612.7|4911
1646670300000|2022-03-07 16:25:00|13625.7|13624.7|13616.2|13615.2|13635.4|13634.4|13612.8|13611.8|3865
1646670600000|2022-03-07 16:30:00|13616|13615|13588.3|13587.3|13621.8|13620.8|13583|13582|5548
1646670900000|2022-03-07 16:35:00|13588.5|13587.5|13571.5|13570.5|13592.4|13591.4|13570.7|13569.7|4358
1646671200000|2022-03-07 16:40:00|13571.7|13570.7|13583.3|13582.3|13587.9|13586.9|13551.9|13550.9|5207
1646671500000|2022-03-07 16:45:00|13583.7|13582.7|13614|13613|13634.7|13633.7|13576.2|13575.2|5511
1646671800000|2022-03-07 16:50:00|13614.3|13613.3|13600.3|13599.3|13627.9|13626.9|13599.4|13598.4|4274
1646672100000|2022-03-07 16:55:00|13600.4|13599.4|13559.3|13558.3|13601.4|13600.4|13553.4|13552.4|4969
1646672400000|2022-03-07 17:00:00|13558.9|13557.9|13535.2|13534.2|13564.2|13563.2|13524.8|13523.8|7132
1646672700000|2022-03-07 17:05:00|13535|13534|13544.8|13543.8|13552|13551|13529|13528|4092
1646673000000|2022-03-07 17:10:00|13545.4|13544.4|13550.9|13549.9|13564.2|13563.2|13538.4|13537.4|3660
1646673300000|2022-03-07 17:15:00|13551|13550|13533.9|13532.9|13575.3|13574.3|13515.2|13514.2|5011
1646673600000|2022-03-07 17:20:00|13532.4|13531.4|13516.8|13515.8|13544.7|13543.7|13507.9|13506.9|5140
1646673900000|2022-03-07 17:25:00|13515.8|13514.8|13526.2|13525.2|13531.3|13530.3|13507.3|13506.3|4443
1646674200000|2022-03-07 17:30:00|13524.5|13523.5|13517.8|13516.8|13528.7|13527.7|13505.8|13504.8|4897
1646674500000|2022-03-07 17:35:00|13517.7|13516.7|13516.9|13515.9|13537.8|13536.8|13497.8|13496.8|5683
1646674800000|2022-03-07 17:40:00|13516.8|13515.8|13526|13525|13547|13546|13516|13515|4014
1646675100000|2022-03-07 17:45:00|13525.9|13524.9|13555.5|13554.5|13564.4|13563.4|13525.3|13524.3|4296
1646675400000|2022-03-07 17:50:00|13555.4|13554.4|13539.1|13538.1|13590.5|13589.5|13532.8|13531.8|7619
1646675700000|2022-03-07 17:55:00|13539|13538|13521.5|13520.5|13547|13546|13515.6|13514.6|4421
1646676000000|2022-03-07 18:00:00|13520.3|13519.3|13544.3|13543.3|13564.8|13563.8|13516.4|13515.4|4640
1646676300000|2022-03-07 18:05:00|13541.6|13540.6|13529.6|13528.6|13560.9|13559.9|13527.5|13526.5|3999
1646676600000|2022-03-07 18:10:00|13530|13529|13502.3|13501.3|13536.6|13535.6|13493.9|13492.9|6811
1646676900000|2022-03-07 18:15:00|13501.6|13500.6|13481|13480|13504.8|13503.8|13478.6|13477.6|5469
1646677200000|2022-03-07 18:20:00|13480.9|13479.9|13476.9|13475.9|13492.4|13491.4|13467|13466|6523
1646677500000|2022-03-07 18:25:00|13476.8|13475.8|13478.8|13477.8|13494.3|13493.3|13470.8|13469.8|4566
1646677800000|2022-03-07 18:30:00|13478.9|13477.9|13468.3|13467.3|13502|13501|13463.3|13462.3|4775
1646678100000|2022-03-07 18:35:00|13468.8|13467.8|13498.6|13497.6|13508.9|13507.9|13467.5|13466.5|4477
1646678400000|2022-03-07 18:40:00|13498.5|13497.5|13503.5|13502.5|13518.8|13517.8|13489.8|13488.8|5238
1646678700000|2022-03-07 18:45:00|13503.6|13502.6|13503.4|13502.4|13530|13529|13495.9|13494.9|3776
1646679000000|2022-03-07 18:50:00|13503.1|13502.1|13493|13492|13523.3|13522.3|13486.6|13485.6|3852
1646679300000|2022-03-07 18:55:00|13493.3|13492.3|13478.5|13477.5|13498.6|13497.6|13475.3|13474.3|3076
1646679600000|2022-03-07 19:00:00|13478.3|13477.3|13465.5|13464.5|13496.5|13495.5|13458.6|13457.6|3780
1646679900000|2022-03-07 19:05:00|13465.3|13464.3|13472.8|13471.8|13480.1|13479.1|13447.6|13446.6|4634
1646680200000|2022-03-07 19:10:00|13472.5|13471.5|13496.3|13495.3|13508|13507|13471.3|13470.3|3404
1646680500000|2022-03-07 19:15:00|13496|13495|13521.4|13520.4|13523.5|13522.5|13485.3|13484.3|3678
1646680800000|2022-03-07 19:20:00|13520.5|13519.5|13484.5|13483.5|13524.5|13523.5|13477.6|13476.6|3528
1646681100000|2022-03-07 19:25:00|13484.3|13483.3|13484.5|13483.5|13501.3|13500.3|13478.8|13477.8|2790
1646681400000|2022-03-07 19:30:00|13484.4|13483.4|13466.8|13465.8|13491|13490|13459.9|13458.9|3548
1646681700000|2022-03-07 19:35:00|13466.5|13465.5|13472.3|13471.3|13475.3|13474.3|13457.8|13456.8|2165
1646682000000|2022-03-07 19:40:00|13472.8|13471.8|13435.1|13434.1|13477.3|13476.3|13430|13429|5048
1646682300000|2022-03-07 19:45:00|13435.3|13434.3|13444.4|13443.4|13446.1|13445.1|13427|13426|3562
1646682600000|2022-03-07 19:50:00|13443.9|13442.9|13415.5|13414.5|13446.5|13445.5|13412.9|13411.9|3626
1646682900000|2022-03-07 19:55:00|13416.4|13415.4|13421.5|13420.5|13441|13440|13410.1|13409.1|4694
1646683200000|2022-03-07 20:00:00|13421.8|13420.8|13415.3|13414.3|13434.8|13433.8|13406|13405|4076
1646683500000|2022-03-07 20:05:00|13415.1|13414.1|13403.9|13402.9|13415.6|13414.6|13392.8|13391.8|5678
1646683800000|2022-03-07 20:10:00|13404.5|13403.5|13378.9|13377.9|13413.3|13412.3|13375.1|13374.1|5815
1646684100000|2022-03-07 20:15:00|13378.8|13377.8|13385|13384|13394|13393|13366.1|13365.1|5166
1646684400000|2022-03-07 20:20:00|13385.1|13384.1|13392.8|13391.8|13407|13406|13381.1|13380.1|4185
1646684700000|2022-03-07 20:25:00|13392.9|13391.9|13416.8|13415.8|13425.5|13424.5|13390.4|13389.4|5847
1646685000000|2022-03-07 20:30:00|13416|13415|13385.3|13384.3|13416|13415|13377.4|13376.4|4611
1646685300000|2022-03-07 20:35:00|13385.4|13384.4|13369.1|13368.1|13389.5|13388.5|13364.9|13363.9|4311
1646685600000|2022-03-07 20:40:00|13369|13368|13397.3|13396.3|13406.5|13405.5|13366.1|13365.1|5614
1646685900000|2022-03-07 20:45:00|13397|13396|13361.6|13360.6|13397|13396|13356.9|13355.9|5471
1646686200000|2022-03-07 20:50:00|13361.5|13360.5|13331.6|13330.6|13376.6|13375.6|13327.1|13326.1|10204
1646686500000|2022-03-07 20:55:00|13331.5|13330.5|13322.8|13321.8|13363|13362|13315.9|13314.9|18685
1646686800000|2022-03-07 21:00:00|13322.7|13321.7|13296.7|13294.7|13331.7|13329.7|13292.7|13290.7|8826
1646687100000|2022-03-07 21:05:00|13297.8|13295.8|13281.2|13279.2|13298.2|13296.2|13272.6|13270.6|4133
1646687400000|2022-03-07 21:10:00|13281.1|13279.1|13293.8|13291.8|13294.8|13292.8|13279.2|13277.2|3131
1646687700000|2022-03-07 21:15:00|13294.1|13292.1|13295.8|13293.8|13312.6|13310.6|13291.8|13289.8|1835
1646688000000|2022-03-07 21:20:00|13296|13294|13283.7|13281.7|13297|13295|13281.8|13279.8|721
1646688300000|2022-03-07 21:25:00|13284|13282|13270.3|13268.3|13288|13286|13270|13268|781
1646688600000|2022-03-07 21:30:00|13270.2|13268.2|13287.2|13285.2|13287.2|13285.2|13267.7|13265.7|1013
1646688900000|2022-03-07 21:35:00|13287|13285|13276.6|13274.6|13293.8|13291.8|13272.8|13270.8|615
1646689200000|2022-03-07 21:40:00|13276.5|13274.5|13287.6|13285.6|13289.2|13287.2|13276.2|13274.2|469
1646689500000|2022-03-07 21:45:00|13287.7|13285.7|13291.5|13289.5|13298.2|13296.2|13282.8|13280.8|636
1646689800000|2022-03-07 21:50:00|13291.6|13289.6|13280.3|13278.3|13292.1|13290.1|13277.3|13275.3|486
1646690100000|2022-03-07 21:55:00|13280.5|13278.5|13275.5|13270.5|13283.5|13281.5|13272.3|13270.3|561
1646690400000|2022-03-07 22:00:00|13276.8|13271.8|13277.6|13272.6|13281.4|13276.4|13276.1|13271.1|0
1646690700000|2022-03-07 22:05:00|13277.5|13272.5|13275.2|13270.2|13277.5|13272.5|13272.4|13267.4|0
1646691000000|2022-03-07 22:10:00|13275.4|13270.4|13277.4|13272.4|13278.1|13273.1|13275.1|13270.1|0
1646691300000|2022-03-07 22:15:00|13277.5|13272.5|13277.5|13272.5|13277.7|13272.7|13275.8|13270.8|0
1646691600000|2022-03-07 22:20:00|13277.6|13272.6|13275.7|13270.7|13277.9|13272.9|13274.2|13269.2|0
1646691900000|2022-03-07 22:25:00|13275.6|13270.6|13276.6|13271.6|13277.2|13272.2|13274.9|13269.9|0
1646692200000|2022-03-07 22:30:00|13276.7|13271.7|13278.3|13273.3|13278.4|13273.4|13276.6|13271.6|0
1646692500000|2022-03-07 22:35:00|13278.1|13273.1|13278.5|13273.5|13278.5|13273.5|13277.5|13272.5|0
1646692800000|2022-03-07 22:40:00|13278.4|13273.4|13278.4|13273.4|13278.9|13273.9|13277.7|13272.7|0
1646693100000|2022-03-07 22:45:00|13279|13274|13276.7|13271.7|13279.2|13274.2|13276.3|13271.3|0
1646693400000|2022-03-07 22:50:00|13276.3|13271.3|13274.2|13269.2|13276.3|13271.3|13273.9|13268.9|0
1646693700000|2022-03-07 22:55:00|13273.9|13268.9|13275.4|13270.4|13275.4|13270.4|13272.8|13267.8|0
1646694000000|2022-03-07 23:00:00|13274.3|13272.3|13276.3|13274.3|13291.7|13289.7|13256.8|13254.8|1493
1646694300000|2022-03-07 23:05:00|13276.2|13274.2|13274.8|13272.8|13279|13277|13265.7|13263.7|662
1646694600000|2022-03-07 23:10:00|13276.3|13274.3|13277.8|13275.8|13279.6|13277.6|13269.1|13267.1|380
1646694900000|2022-03-07 23:15:00|13278|13276|13280.5|13278.5|13281.8|13279.8|13274.7|13272.7|319
1646695200000|2022-03-07 23:20:00|13280.6|13278.6|13286.8|13284.8|13291.8|13289.8|13279.7|13277.7|605
1646695500000|2022-03-07 23:25:00|13287|13285|13282.3|13280.3|13290.1|13288.1|13281.2|13279.2|314
1646695800000|2022-03-07 23:30:00|13281.3|13279.3|13264.5|13262.5|13282.5|13280.5|13257.1|13255.1|948
1646696100000|2022-03-07 23:35:00|13265.1|13263.1|13272|13270|13275.2|13273.2|13264.5|13262.5|274
1646696400000|2022-03-07 23:40:00|13271.8|13269.8|13278.1|13276.1|13278.6|13276.6|13269.1|13267.1|317
1646696700000|2022-03-07 23:45:00|13278.2|13276.2|13270.1|13268.1|13281.6|13279.6|13266.1|13264.1|359
1646697000000|2022-03-07 23:50:00|13270.2|13268.2|13276.5|13274.5|13280.1|13278.1|13269.6|13267.6|242
1646697300000|2022-03-07 23:55:00|13276.6|13274.6|13272.1|13270.1|13280.6|13278.6|13271|13269|367
1646697600000|2022-03-08 00:00:00|13272.2|13270.2|13273.3|13271.3|13282.7|13280.7|13266.8|13264.8|630
1646697900000|2022-03-08 00:05:00|13273.2|13271.2|13283.1|13281.1|13283.7|13281.7|13268.7|13266.7|324
1646698200000|2022-03-08 00:10:00|13283|13281|13276.7|13274.7|13283|13281|13271.2|13269.2|324
1646698500000|2022-03-08 00:15:00|13276.8|13274.8|13299|13297|13304.1|13302.1|13275.1|13273.1|920
1646698800000|2022-03-08 00:20:00|13299.1|13297.1|13308.2|13306.2|13314.3|13312.3|13292.6|13290.6|865
1646699100000|2022-03-08 00:25:00|13308.3|13306.3|13303.8|13301.8|13311.2|13309.2|13301|13299|453
1646699400000|2022-03-08 00:30:00|13303.7|13301.7|13290.5|13288.5|13307.7|13305.7|13288.5|13286.5|844
1646699700000|2022-03-08 00:35:00|13290.3|13288.3|13300.3|13298.3|13300.6|13298.6|13283.1|13281.1|1137
1646700000000|2022-03-08 00:40:00|13300.5|13298.5|13289.1|13287.1|13301.1|13299.1|13284.7|13282.7|426
1646700300000|2022-03-08 00:45:00|13289.2|13287.2|13283.8|13281.8|13298.7|13296.7|13278.2|13276.2|593
1646700600000|2022-03-08 00:50:00|13283.2|13281.2|13289.8|13287.8|13291.8|13289.8|13279.8|13277.8|348
1646700900000|2022-03-08 00:55:00|13289.7|13287.7|13292.7|13290.7|13296.6|13294.6|13286.1|13284.1|358
1646701200000|2022-03-08 01:00:00|13292.6|13290.6|13306.6|13304.6|13328.3|13326.3|13292.3|13290.3|1472
1646701500000|2022-03-08 01:05:00|13306.7|13304.7|13340.1|13338.1|13341.8|13339.8|13294.1|13292.1|1179
1646701800000|2022-03-08 01:10:00|13340|13338|13361.2|13359.2|13375.6|13373.6|13338.2|13336.2|1956
1646702100000|2022-03-08 01:15:00|13362.5|13360.5|13371.5|13369.5|13382.2|13380.2|13359.5|13357.5|1371
1646702400000|2022-03-08 01:20:00|13371.1|13369.1|13364.8|13362.8|13371.1|13369.1|13347.2|13345.2|1141
1646702700000|2022-03-08 01:25:00|13364.6|13362.6|13350.6|13348.6|13373.6|13371.6|13349.1|13347.1|457
1646703000000|2022-03-08 01:30:00|13350.7|13348.7|13372.8|13370.8|13378.2|13376.2|13350.7|13348.7|853
1646703300000|2022-03-08 01:35:00|13372.7|13370.7|13336.8|13334.8|13372.7|13370.7|13336|13334|856
1646703600000|2022-03-08 01:40:00|13337|13335|13362.5|13360.5|13364.1|13362.1|13335.5|13333.5|745
1646703900000|2022-03-08 01:45:00|13362.8|13360.8|13359.1|13357.1|13365.3|13363.3|13349.7|13347.7|409
1646704200000|2022-03-08 01:50:00|13358.8|13356.8|13350.3|13348.3|13364|13362|13343.8|13341.8|465
1646704500000|2022-03-08 01:55:00|13350.5|13348.5|13351.5|13349.5|13357.3|13355.3|13346.7|13344.7|333
1646704800000|2022-03-08 02:00:00|13351.6|13349.6|13350.5|13348.5|13357.5|13355.5|13341.6|13339.6|417
1646705100000|2022-03-08 02:05:00|13351|13349|13339|13337|13361.1|13359.1|13334.7|13332.7|555
1646705400000|2022-03-08 02:10:00|13338.8|13336.8|13343.8|13341.8|13349.5|13347.5|13338.5|13336.5|446
1646705700000|2022-03-08 02:15:00|13344.6|13342.6|13351.3|13349.3|13355.1|13353.1|13339.7|13337.7|506
1646706000000|2022-03-08 02:20:00|13351.5|13349.5|13348.3|13346.3|13351.8|13349.8|13343.5|13341.5|235
1646706300000|2022-03-08 02:25:00|13348.1|13346.1|13341.1|13339.1|13348.1|13346.1|13335.6|13333.6|348
1646706600000|2022-03-08 02:30:00|13341|13339|13352.6|13350.6|13355.8|13353.8|13339.7|13337.7|664
1646706900000|2022-03-08 02:35:00|13352.5|13350.5|13348.6|13346.6|13357.6|13355.6|13348.1|13346.1|315
1646707200000|2022-03-08 02:40:00|13348.7|13346.7|13347.1|13345.1|13354.8|13352.8|13338.1|13336.1|401
1646707500000|2022-03-08 02:45:00|13347.2|13345.2|13336.5|13334.5|13348.3|13346.3|13336.2|13334.2|742
1646707800000|2022-03-08 02:50:00|13336.6|13334.6|13322.3|13320.3|13337.6|13335.6|13321.3|13319.3|915
1646708100000|2022-03-08 02:55:00|13322.7|13320.7|13310.6|13308.6|13328.2|13326.2|13307.5|13305.5|750
1646708400000|2022-03-08 03:00:00|13310.5|13308.5|13317|13315|13317.5|13315.5|13302.8|13300.8|1001
1646708700000|2022-03-08 03:05:00|13316.8|13314.8|13319.3|13317.3|13322.8|13320.8|13308.5|13306.5|375
1646709000000|2022-03-08 03:10:00|13319.1|13317.1|13297.5|13295.5|13321.3|13319.3|13294.8|13292.8|440
1646709300000|2022-03-08 03:15:00|13297.3|13295.3|13296.6|13294.6|13307|13305|13289.8|13287.8|429
1646709600000|2022-03-08 03:20:00|13296.5|13294.5|13307|13305|13307.5|13305.5|13295.1|13293.1|254
1646709900000|2022-03-08 03:25:00|13307.2|13305.2|13310.2|13308.2|13317.1|13315.1|13307.2|13305.2|416
1646710200000|2022-03-08 03:30:00|13309.7|13307.7|13312.3|13310.3|13316.2|13314.2|13306.5|13304.5|636
1646710500000|2022-03-08 03:35:00|13312.2|13310.2|13310.3|13308.3|13320.7|13318.7|13309.1|13307.1|237
1646710800000|2022-03-08 03:40:00|13310.2|13308.2|13300.1|13298.1|13311.7|13309.7|13299.2|13297.2|279
1646711100000|2022-03-08 03:45:00|13300|13298|13301.6|13299.6|13306.5|13304.5|13294.5|13292.5|316
1646711400000|2022-03-08 03:50:00|13301.7|13299.7|13305.7|13303.7|13311.6|13309.6|13301.3|13299.3|176
1646711700000|2022-03-08 03:55:00|13306.3|13304.3|13308.3|13306.3|13310|13308|13299.8|13297.8|215
1646712000000|2022-03-08 04:00:00|13309|13307|13310.1|13308.1|13312.5|13310.5|13304.6|13302.6|285
1646712300000|2022-03-08 04:05:00|13310|13308|13311.2|13309.2|13313.2|13311.2|13305.2|13303.2|129
1646712600000|2022-03-08 04:10:00|13310.5|13308.5|13303.5|13301.5|13310.7|13308.7|13296.5|13294.5|557
1646712900000|2022-03-08 04:15:00|13303.6|13301.6|13300.5|13298.5|13308.2|13306.2|13296.2|13294.2|390
1646713200000|2022-03-08 04:20:00|13300.6|13298.6|13292.3|13290.3|13306.5|13304.5|13285.1|13283.1|709
1646713500000|2022-03-08 04:25:00|13290.2|13288.2|13287.3|13285.3|13294.8|13292.8|13287.3|13285.3|306
1646713800000|2022-03-08 04:30:00|13287.2|13285.2|13288.5|13286.5|13291.8|13289.8|13285.1|13283.1|269
1646714100000|2022-03-08 04:35:00|13288.3|13286.3|13281.2|13279.2|13291.8|13289.8|13275|13273|411
1646714400000|2022-03-08 04:40:00|13281.1|13279.1|13281.2|13279.2|13288.3|13286.3|13274.6|13272.6|324
1646714700000|2022-03-08 04:45:00|13278|13276|13276.2|13274.2|13279|13277|13268.8|13266.8|593
1646715000000|2022-03-08 04:50:00|13276.1|13274.1|13279.8|13277.8|13281.3|13279.3|13272.8|13270.8|220
1646715300000|2022-03-08 04:55:00|13279.3|13277.3|13277.5|13275.5|13287.2|13285.2|13271.3|13269.3|551
1646715600000|2022-03-08 05:00:00|13277.7|13275.7|13283.5|13281.5|13284.7|13282.7|13269|13267|372
1646715900000|2022-03-08 05:05:00|13284.2|13282.2|13269.3|13267.3|13298.7|13296.7|13264.7|13262.7|862
1646716200000|2022-03-08 05:10:00|13269.2|13267.2|13276.5|13274.5|13277.1|13275.1|13263.2|13261.2|625
1646716500000|2022-03-08 05:15:00|13276.3|13274.3|13277|13275|13280.6|13278.6|13271|13269|199
1646716800000|2022-03-08 05:20:00|13276.8|13274.8|13269|13267|13277.3|13275.3|13265.3|13263.3|276
1646717100000|2022-03-08 05:25:00|13268.8|13266.8|13232.6|13230.6|13276.2|13274.2|13231.2|13229.2|1196
1646717400000|2022-03-08 05:30:00|13232.7|13230.7|13241.2|13239.2|13249.6|13247.6|13232.2|13230.2|1027
1646717700000|2022-03-08 05:35:00|13241.7|13239.7|13238|13236|13246.1|13244.1|13228.5|13226.5|659
1646718000000|2022-03-08 05:40:00|13238.1|13236.1|13211.3|13209.3|13240.6|13238.6|13208.2|13206.2|1229
1646718300000|2022-03-08 05:45:00|13211.2|13209.2|13214.6|13212.6|13216.7|13214.7|13204.7|13202.7|614
1646718600000|2022-03-08 05:50:00|13214.7|13212.7|13214.1|13212.1|13216.3|13214.3|13208.2|13206.2|300
1646718900000|2022-03-08 05:55:00|13213.8|13211.8|13206.7|13204.7|13218.3|13216.3|13205.7|13203.7|361
1646719200000|2022-03-08 06:00:00|13206.8|13204.8|13224.7|13222.7|13226.3|13224.3|13206.2|13204.2|701
1646719500000|2022-03-08 06:05:00|13225|13223|13217|13215|13229.1|13227.1|13214.8|13212.8|681
1646719800000|2022-03-08 06:10:00|13216.8|13214.8|13195.3|13193.3|13217.8|13215.8|13187.7|13185.7|890
1646720100000|2022-03-08 06:15:00|13195.2|13193.2|13180.2|13178.2|13199.1|13197.1|13178.7|13176.7|736
1646720400000|2022-03-08 06:20:00|13180.1|13178.1|13117|13115|13187|13185|13107|13105|2442
1646720700000|2022-03-08 06:25:00|13115.1|13113.1|13133|13131|13165.3|13163.3|13109.7|13107.7|1431
1646721000000|2022-03-08 06:30:00|13133.8|13131.8|13117.1|13115.1|13139.3|13137.3|13109.8|13107.8|1243
1646721300000|2022-03-08 06:35:00|13117.2|13115.2|13126.7|13124.7|13129.3|13127.3|13111.2|13109.2|813
1646721600000|2022-03-08 06:40:00|13126.8|13124.8|13135.5|13133.5|13137.3|13135.3|13119.7|13117.7|593
1646721900000|2022-03-08 06:45:00|13135.6|13133.6|13138.8|13136.8|13140.7|13138.7|13124.3|13122.3|709
1646722200000|2022-03-08 06:50:00|13139|13137|13151.8|13149.8|13155.7|13153.7|13135.5|13133.5|691
1646722500000|2022-03-08 06:55:00|13151.7|13149.7|13157.7|13155.7|13171.2|13169.2|13150.8|13148.8|836
1646722800000|2022-03-08 07:00:00|13157.8|13155.8|13141.8|13139.8|13160.8|13158.8|13136.7|13134.7|1050
1646723100000|2022-03-08 07:05:00|13142|13140|13142|13140|13154.8|13152.8|13133.5|13131.5|561
1646723400000|2022-03-08 07:10:00|13141.8|13139.8|13121.8|13119.8|13144.3|13142.3|13118.3|13116.3|925
1646723700000|2022-03-08 07:15:00|13120.6|13118.6|13148.3|13146.3|13148.7|13146.7|13113.3|13111.3|1239
1646724000000|2022-03-08 07:20:00|13147.6|13145.6|13159.1|13157.1|13161.2|13159.2|13145.1|13143.1|850
1646724300000|2022-03-08 07:25:00|13158.1|13156.1|13190.7|13188.7|13196.1|13194.1|13156.5|13154.5|1300
1646724600000|2022-03-08 07:30:00|13190.6|13188.6|13180.7|13178.7|13194.1|13192.1|13175.8|13173.8|1683
1646724900000|2022-03-08 07:35:00|13179|13177|13185.8|13183.8|13189.7|13187.7|13175.8|13173.8|1051
1646725200000|2022-03-08 07:40:00|13186|13184|13219.7|13217.7|13219.7|13217.7|13182.1|13180.1|1775
1646725500000|2022-03-08 07:45:00|13220.3|13218.3|13196.3|13194.3|13220.7|13218.7|13192.1|13190.1|1388
1646725800000|2022-03-08 07:50:00|13196.2|13194.2|13176.5|13174.5|13200.1|13198.1|13168.1|13166.1|1513
1646726100000|2022-03-08 07:55:00|13176.6|13174.6|13162.2|13160.2|13176.7|13174.7|13155|13153|1492
1646726400000|2022-03-08 08:00:00|13162.7|13160.7|13214.5|13212.5|13217|13215|13161.1|13159.1|2982
1646726700000|2022-03-08 08:05:00|13214.2|13212.2|13227.3|13225.3|13234|13232|13207|13205|2260
1646727000000|2022-03-08 08:10:00|13226.3|13224.3|13283.5|13281.5|13285.7|13283.7|13222.1|13220.1|3024
1646727300000|2022-03-08 08:15:00|13283.1|13281.1|13296.8|13294.8|13296.8|13294.8|13258.6|13256.6|2399
1646727600000|2022-03-08 08:20:00|13297.1|13295.1|13326.6|13324.6|13335.8|13333.8|13291|13289|2787
1646727900000|2022-03-08 08:25:00|13327|13325|13359.6|13357.6|13360.2|13358.2|13306.8|13304.8|2454
1646728200000|2022-03-08 08:30:00|13359.7|13357.7|13348.3|13346.3|13364.5|13362.5|13344.8|13342.8|2551
1646728500000|2022-03-08 08:35:00|13348.2|13346.2|13354|13352|13372.1|13370.1|13345|13343|2099
1646728800000|2022-03-08 08:40:00|13354.3|13352.3|13332.5|13330.5|13375.1|13373.1|13331.3|13329.3|2378
1646729100000|2022-03-08 08:45:00|13332.6|13330.6|13341.1|13339.1|13357.8|13355.8|13321.5|13319.5|1937
1646729400000|2022-03-08 08:50:00|13340.5|13338.5|13314.5|13312.5|13344.1|13342.1|13293.7|13291.7|2823
1646729700000|2022-03-08 08:55:00|13314.6|13312.6|13315.8|13313.8|13323.7|13321.7|13297.2|13295.2|1773
1646730000000|2022-03-08 09:00:00|13315.6|13313.6|13352.3|13350.3|13363.5|13361.5|13311.8|13309.8|2227
1646730300000|2022-03-08 09:05:00|13352.5|13350.5|13340.3|13338.3|13357.7|13355.7|13329|13327|2001
1646730600000|2022-03-08 09:10:00|13339.8|13337.8|13355.6|13353.6|13368.2|13366.2|13339.7|13337.7|2000
1646730900000|2022-03-08 09:15:00|13356.7|13354.7|13369.2|13367.2|13381.1|13379.1|13355.5|13353.5|1611
1646731200000|2022-03-08 09:20:00|13369.3|13367.3|13359|13357|13373|13371|13342.5|13340.5|1396
1646731500000|2022-03-08 09:25:00|13359.1|13357.1|13346.7|13344.7|13363.3|13361.3|13345.1|13343.1|876
1646731800000|2022-03-08 09:30:00|13346.8|13344.8|13362|13360|13372.5|13370.5|13335.7|13333.7|1463
1646732100000|2022-03-08 09:35:00|13362.2|13360.2|13356.1|13354.1|13362.2|13360.2|13338.8|13336.8|1133
1646732400000|2022-03-08 09:40:00|13355.8|13353.8|13352.6|13350.6|13359.8|13357.8|13341|13339|1414
1646732700000|2022-03-08 09:45:00|13353.1|13351.1|13335.8|13333.8|13354.3|13352.3|13328.2|13326.2|840
1646733000000|2022-03-08 09:50:00|13335.7|13333.7|13354.2|13352.2|13355.6|13353.6|13332.1|13330.1|891
1646733300000|2022-03-08 09:55:00|13354.6|13352.6|13354.2|13352.2|13368.2|13366.2|13340.1|13338.1|1626
1646733600000|2022-03-08 10:00:00|13353.5|13351.5|13336.2|13334.2|13361.8|13359.8|13333.5|13331.5|1035
1646733900000|2022-03-08 10:05:00|13336.3|13334.3|13328.6|13326.6|13346.6|13344.6|13324.5|13322.5|892
1646734200000|2022-03-08 10:10:00|13328.7|13326.7|13339.8|13337.8|13344.7|13342.7|13326.5|13324.5|591
1646734500000|2022-03-08 10:15:00|13339.3|13337.3|13292.7|13290.7|13339.8|13337.8|13286.7|13284.7|1559
1646734800000|2022-03-08 10:20:00|13292.2|13290.2|13301.8|13299.8|13304.7|13302.7|13288.5|13286.5|936
1646735100000|2022-03-08 10:25:00|13301.7|13299.7|13341.6|13339.6|13346.6|13344.6|13300.2|13298.2|1220
1646735400000|2022-03-08 10:30:00|13341.5|13339.5|13327.7|13325.7|13341.7|13339.7|13323.2|13321.2|682
1646735700000|2022-03-08 10:35:00|13327.6|13325.6|13317|13315|13340|13338|13316.5|13314.5|726
1646736000000|2022-03-08 10:40:00|13317.2|13315.2|13330|13328|13337.3|13335.3|13300|13298|978
1646736300000|2022-03-08 10:45:00|13330.8|13328.8|13347.7|13345.7|13353|13351|13323.7|13321.7|1087
1646736600000|2022-03-08 10:50:00|13347.6|13345.6|13347.6|13345.6|13361.1|13359.1|13340.5|13338.5|840
1646736900000|2022-03-08 10:55:00|13348.1|13346.1|13347.6|13345.6|13362.2|13360.2|13345.2|13343.2|617
1646737200000|2022-03-08 11:00:00|13347.5|13345.5|13346.1|13344.1|13349.1|13347.1|13334.5|13332.5|656
1646737500000|2022-03-08 11:05:00|13346.6|13344.6|13330.7|13328.7|13348.3|13346.3|13319.6|13317.6|824
1646737800000|2022-03-08 11:10:00|13330.8|13328.8|13336.1|13334.1|13343.5|13341.5|13325.1|13323.1|659
1646738100000|2022-03-08 11:15:00|13336.2|13334.2|13306|13304|13337.3|13335.3|13304|13302|1011
1646738400000|2022-03-08 11:20:00|13305.8|13303.8|13333.2|13331.2|13333.7|13331.7|13305.8|13303.8|1061
1646738700000|2022-03-08 11:25:00|13333|13331|13339.7|13337.7|13344.5|13342.5|13330.1|13328.1|734
1646739000000|2022-03-08 11:30:00|13339.1|13337.1|13342.3|13340.3|13344.8|13342.8|13327.5|13325.5|643
1646739300000|2022-03-08 11:35:00|13342.5|13340.5|13335.5|13333.5|13343.1|13341.1|13328|13326|559
1646739600000|2022-03-08 11:40:00|13335.3|13333.3|13334.6|13332.6|13338.6|13336.6|13315.6|13313.6|729
1646739900000|2022-03-08 11:45:00|13334.5|13332.5|13353|13351|13358.7|13356.7|13321.2|13319.2|913
1646740200000|2022-03-08 11:50:00|13352.8|13350.8|13340|13338|13357.8|13355.8|13335.5|13333.5|725
1646740500000|2022-03-08 11:55:00|13341|13339|13354|13352|13360.6|13358.6|13339.2|13337.2|916
1646740800000|2022-03-08 12:00:00|13353.7|13351.7|13372.7|13370.7|13373.7|13371.7|13344.3|13342.3|1402
1646741100000|2022-03-08 12:05:00|13372.3|13370.3|13381.1|13379.1|13383.2|13381.2|13368.5|13366.5|1771
1646741400000|2022-03-08 12:10:00|13381.2|13379.2|13417.6|13415.6|13418.5|13416.5|13381.2|13379.2|3536
1646741700000|2022-03-08 12:15:00|13417.5|13415.5|13398.8|13396.8|13424.3|13422.3|13395.5|13393.5|2053
1646742000000|2022-03-08 12:20:00|13398.7|13396.7|13393.3|13391.3|13400.1|13398.1|13386.2|13384.2|1236
1646742300000|2022-03-08 12:25:00|13394.3|13392.3|13371.6|13369.6|13409.8|13407.8|13368.3|13366.3|1751
1646742600000|2022-03-08 12:30:00|13371.5|13369.5|13377.7|13375.7|13380.6|13378.6|13355.5|13353.5|1340
1646742900000|2022-03-08 12:35:00|13377.6|13375.6|13366|13364|13380.6|13378.6|13362.6|13360.6|926
1646743200000|2022-03-08 12:40:00|13366.1|13364.1|13328.8|13326.8|13371.7|13369.7|13328.3|13326.3|1943
1646743500000|2022-03-08 12:45:00|13329|13327|13315.7|13313.7|13332.6|13330.6|13310.5|13308.5|1697
1646743800000|2022-03-08 12:50:00|13315.3|13313.3|13297.3|13295.3|13320|13318|13297|13295|1689
1646744100000|2022-03-08 12:55:00|13297.5|13295.5|13311|13309|13315.1|13313.1|13296|13294|998
1646744400000|2022-03-08 13:00:00|13311.2|13309.2|13313.6|13311.6|13315.7|13313.7|13287.6|13285.6|1672
1646744700000|2022-03-08 13:05:00|13313.7|13311.7|13314|13312|13324|13322|13303.6|13301.6|1569
1646745000000|2022-03-08 13:10:00|13313.8|13311.8|13243|13241|13321|13319|13233.1|13231.1|5071
1646745300000|2022-03-08 13:15:00|13243.1|13241.1|13252.5|13250.5|13261.8|13259.8|13235.6|13233.6|3206
1646745600000|2022-03-08 13:20:00|13252.6|13250.6|13246.7|13244.7|13257.8|13255.8|13237|13235|1643
1646745900000|2022-03-08 13:25:00|13246.8|13244.8|13268.5|13266.5|13270.7|13268.7|13240.1|13238.1|1442
1646746200000|2022-03-08 13:30:00|13269|13267|13264.2|13262.2|13271.3|13269.3|13249.8|13247.8|1568
1646746500000|2022-03-08 13:35:00|13263.2|13261.2|13297|13295|13297|13295|13258.8|13256.8|1895
1646746800000|2022-03-08 13:40:00|13296.8|13294.8|13291.2|13289.2|13314.6|13312.6|13285.5|13283.5|2292
1646747100000|2022-03-08 13:45:00|13291.3|13289.3|13303.2|13301.2|13310.6|13308.6|13287.3|13285.3|1548
1646747400000|2022-03-08 13:50:00|13302.8|13300.8|13303.5|13301.5|13319.5|13317.5|13289.8|13287.8|1630
1646747700000|2022-03-08 13:55:00|13303.6|13301.6|13293.7|13291.7|13315.2|13313.2|13288.8|13286.8|1479
1646748000000|2022-03-08 14:00:00|13294.1|13292.1|13300.5|13298.5|13310.5|13308.5|13276.5|13274.5|1964
1646748300000|2022-03-08 14:05:00|13301.3|13299.3|13277.7|13275.7|13309.5|13307.5|13274.1|13272.1|1696
1646748600000|2022-03-08 14:10:00|13277.8|13275.8|13278.3|13276.3|13297.1|13295.1|13273.1|13271.1|1714
1646748900000|2022-03-08 14:15:00|13278.5|13276.5|13296.8|13294.8|13304.8|13302.8|13278.5|13276.5|1550
1646749200000|2022-03-08 14:20:00|13296.7|13294.7|13323.2|13321.2|13326|13324|13293.6|13291.6|3170
1646749500000|2022-03-08 14:25:00|13323.1|13321.1|13289.2|13287.2|13323.1|13321.1|13278.8|13276.8|3029
1646749800000|2022-03-08 14:30:00|13288.7|13287.7|13243.8|13242.8|13315.8|13314.8|13237.5|13236.5|18645
1646750100000|2022-03-08 14:35:00|13241.5|13240.5|13250|13249|13355.7|13354.7|13236.5|13235.5|20435
1646750400000|2022-03-08 14:40:00|13246.5|13245.5|13348.3|13347.3|13375.1|13374.1|13224.7|13223.7|17812
1646750700000|2022-03-08 14:45:00|13348|13347|13303.6|13302.6|13373.6|13372.6|13296.1|13295.1|13629
1646751000000|2022-03-08 14:50:00|13304|13303|13254.6|13253.6|13322.3|13321.3|13242.3|13241.3|11190
1646751300000|2022-03-08 14:55:00|13255.1|13254.1|13254|13253|13268.1|13267.1|13229.8|13228.8|7411
1646751600000|2022-03-08 15:00:00|13254.1|13253.1|13185|13184|13254.1|13253.1|13176.8|13175.8|10220
1646751900000|2022-03-08 15:05:00|13185.2|13184.2|13157.2|13156.2|13188.3|13187.3|13139.5|13138.5|12790
1646752200000|2022-03-08 15:10:00|13157.6|13156.6|13176|13175|13198.9|13197.9|13147.9|13146.9|9289
1646752500000|2022-03-08 15:15:00|13175.5|13174.5|13274.4|13273.4|13283.9|13282.9|13173.1|13172.1|14917
1646752800000|2022-03-08 15:20:00|13274.9|13273.9|13222.3|13221.3|13289.4|13288.4|13220.4|13219.4|9210
1646753100000|2022-03-08 15:25:00|13222.8|13221.8|13185.6|13184.6|13222.8|13221.8|13184.9|13183.9|8768
1646753400000|2022-03-08 15:30:00|13184.5|13183.5|13137.1|13136.1|13227|13226|13127.6|13126.6|9440
1646753700000|2022-03-08 15:35:00|13136|13135|13153.4|13152.4|13174.4|13173.4|13126.6|13125.6|8052
1646754000000|2022-03-08 15:40:00|13153.1|13152.1|13185.5|13184.5|13191.8|13190.8|13142.9|13141.9|8097
1646754300000|2022-03-08 15:45:00|13185.8|13184.8|13222.1|13221.1|13227.8|13226.8|13166|13165|6703
1646754600000|2022-03-08 15:50:00|13221.1|13220.1|13286.3|13285.3|13299.9|13298.9|13174.4|13173.4|10517
1646754900000|2022-03-08 15:55:00|13286|13285|13316.1|13315.1|13327.1|13326.1|13270.4|13269.4|8928
1646755200000|2022-03-08 16:00:00|13318|13317|13335.5|13334.5|13345.1|13344.1|13284|13283|8827
1646755500000|2022-03-08 16:05:00|13335.6|13334.6|13261.9|13260.9|13336.1|13335.1|13248.9|13247.9|7266
1646755800000|2022-03-08 16:10:00|13262.4|13261.4|13264.1|13263.1|13283.9|13282.9|13234.9|13233.9|5193
1646756100000|2022-03-08 16:15:00|13264.8|13263.8|13260.5|13259.5|13272.6|13271.6|13225.4|13224.4|5451
1646756400000|2022-03-08 16:20:00|13261|13260|13211|13210|13270.6|13269.6|13204|13203|4888
1646756700000|2022-03-08 16:25:00|13210.8|13209.8|13199.4|13198.4|13221|13220|13178.1|13177.1|5688
1646757000000|2022-03-08 16:30:00|13198.9|13197.9|13154.6|13153.6|13209.1|13208.1|13122.4|13121.4|9551
1646757300000|2022-03-08 16:35:00|13154.1|13153.1|13147.1|13146.1|13172.3|13171.3|13136.3|13135.3|5473
1646757600000|2022-03-08 16:40:00|13147.3|13146.3|13152.5|13151.5|13182.4|13181.4|13128.4|13127.4|5627
1646757900000|2022-03-08 16:45:00|13153|13152|13222|13221|13237.6|13236.6|13150.4|13149.4|7464
1646758200000|2022-03-08 16:50:00|13222.3|13221.3|13239.1|13238.1|13247.4|13246.4|13214.1|13213.1|3560
1646758500000|2022-03-08 16:55:00|13239|13238|13226.6|13225.6|13263.9|13262.9|13208.9|13207.9|5329
1646758800000|2022-03-08 17:00:00|13226.8|13225.8|13303|13302|13320.4|13319.4|13215|13214|6891
1646759100000|2022-03-08 17:05:00|13303.1|13302.1|13351|13350|13367.9|13366.9|13303.1|13302.1|7497
1646759400000|2022-03-08 17:10:00|13350.8|13349.8|13460.6|13459.6|13461|13460|13349.3|13348.3|11733
1646759700000|2022-03-08 17:15:00|13460.1|13459.1|13537.6|13536.6|13549.9|13548.9|13440|13439|13808
1646760000000|2022-03-08 17:20:00|13537.3|13536.3|13480.1|13479.1|13554.9|13553.9|13471.3|13470.3|10735
1646760300000|2022-03-08 17:25:00|13479.8|13478.8|13516.6|13515.6|13525.5|13524.5|13438.5|13437.5|10450
1646760600000|2022-03-08 17:30:00|13516.3|13515.3|13562.8|13561.8|13562.9|13561.9|13474.3|13473.3|8719
1646760900000|2022-03-08 17:35:00|13562.6|13561.6|13592.3|13591.3|13593|13592|13523.1|13522.1|8168
1646761200000|2022-03-08 17:40:00|13592.8|13591.8|13592.6|13591.6|13597.9|13596.9|13545.8|13544.8|8297
1646761500000|2022-03-08 17:45:00|13592.5|13591.5|13598|13597|13621.3|13620.3|13568.8|13567.8|8790
1646761800000|2022-03-08 17:50:00|13598.3|13597.3|13609.5|13608.5|13609.8|13608.8|13535.8|13534.8|7416
1646762100000|2022-03-08 17:55:00|13609.8|13608.8|13592.5|13591.5|13610.4|13609.4|13572.5|13571.5|4134
1646762400000|2022-03-08 18:00:00|13593|13592|13648.4|13647.4|13651.4|13650.4|13593|13592|7131
1646762700000|2022-03-08 18:05:00|13648.6|13647.6|13654.9|13653.9|13665.9|13664.9|13627.6|13626.6|6007
1646763000000|2022-03-08 18:10:00|13655.4|13654.4|13621.3|13620.3|13664|13663|13619.3|13618.3|6247
1646763300000|2022-03-08 18:15:00|13621|13620|13637.3|13636.3|13650.4|13649.4|13608.3|13607.3|6450
1646763600000|2022-03-08 18:20:00|13637.5|13636.5|13563.4|13562.4|13639.6|13638.6|13563.1|13562.1|5727
1646763900000|2022-03-08 18:25:00|13563.5|13562.5|13524.5|13523.5|13568|13567|13511.4|13510.4|6296
1646764200000|2022-03-08 18:30:00|13525.8|13524.8|13477.8|13476.8|13525.8|13524.8|13448.5|13447.5|7883
1646764500000|2022-03-08 18:35:00|13477.9|13476.9|13472.1|13471.1|13492.1|13491.1|13456.8|13455.8|4934
1646764800000|2022-03-08 18:40:00|13471.8|13470.8|13471.5|13470.5|13476.6|13475.6|13426.6|13425.6|7097
1646765100000|2022-03-08 18:45:00|13471.8|13470.8|13437|13436|13489.9|13488.9|13422.4|13421.4|6900
1646765400000|2022-03-08 18:50:00|13436.9|13435.9|13387.8|13386.8|13442|13441|13386.9|13385.9|7667
1646765700000|2022-03-08 18:55:00|13387.3|13386.3|13355|13354|13396.3|13395.3|13353.3|13352.3|6634
1646766000000|2022-03-08 19:00:00|13355.1|13354.1|13325.9|13324.9|13363.6|13362.6|13291.4|13290.4|8994
1646766300000|2022-03-08 19:05:00|13325.6|13324.6|13360.5|13359.5|13385.1|13384.1|13314|13313|7815
1646766600000|2022-03-08 19:10:00|13360.6|13359.6|13350.9|13349.9|13368|13367|13309|13308|5369
1646766900000|2022-03-08 19:15:00|13351|13350|13360|13359|13380.3|13379.3|13327|13326|4018
1646767200000|2022-03-08 19:20:00|13360.1|13359.1|13375.3|13374.3|13386.9|13385.9|13311.1|13310.1|6298
1646767500000|2022-03-08 19:25:00|13375.4|13374.4|13418.1|13417.1|13430.3|13429.3|13358.4|13357.4|5949
1646767800000|2022-03-08 19:30:00|13418|13417|13375.8|13374.8|13440.6|13439.6|13362.4|13361.4|5015
1646768100000|2022-03-08 19:35:00|13376.4|13375.4|13423.3|13422.3|13439|13438|13373.5|13372.5|4559
1646768400000|2022-03-08 19:40:00|13423.1|13422.1|13425.6|13424.6|13435.4|13434.4|13384.4|13383.4|3659
1646768700000|2022-03-08 19:45:00|13425.5|13424.5|13464.6|13463.6|13476.9|13475.9|13425.3|13424.3|5961
1646769000000|2022-03-08 19:50:00|13464|13463|13421.4|13420.4|13476.9|13475.9|13416.3|13415.3|4773
1646769300000|2022-03-08 19:55:00|13421.5|13420.5|13420.8|13419.8|13449.4|13448.4|13394.8|13393.8|4491
1646769600000|2022-03-08 20:00:00|13421.1|13420.1|13499.9|13498.9|13510.6|13509.6|13411.5|13410.5|5949
1646769900000|2022-03-08 20:05:00|13499.5|13498.5|13477.5|13476.5|13505.4|13504.4|13468.3|13467.3|3999
1646770200000|2022-03-08 20:10:00|13477.9|13476.9|13456|13455|13489.1|13488.1|13417.3|13416.3|5213
1646770500000|2022-03-08 20:15:00|13456.1|13455.1|13435.5|13434.5|13473.1|13472.1|13423.1|13422.1|3493
1646770800000|2022-03-08 20:20:00|13435.8|13434.8|13423.5|13422.5|13443|13442|13391.4|13390.4|5048
1646771100000|2022-03-08 20:25:00|13424|13423|13349.9|13348.9|13425.6|13424.6|13343|13342|5463
1646771400000|2022-03-08 20:30:00|13349.8|13348.8|13301.8|13300.8|13356.5|13355.5|13286|13285|7651
1646771700000|2022-03-08 20:35:00|13301|13300|13343.1|13342.1|13346|13345|13293.8|13292.8|5829
1646772000000|2022-03-08 20:40:00|13343|13342|13294.1|13293.1|13360.8|13359.8|13290.9|13289.9|6146
1646772300000|2022-03-08 20:45:00|13294.5|13293.5|13286.4|13285.4|13328.6|13327.6|13277.4|13276.4|6020
1646772600000|2022-03-08 20:50:00|13286.6|13285.6|13304.6|13303.6|13354.8|13353.8|13281.5|13280.5|8400
1646772900000|2022-03-08 20:55:00|13304.8|13303.8|13255.6|13254.6|13306.3|13305.3|13252.6|13251.6|14125
1646773200000|2022-03-08 21:00:00|13254.9|13253.9|13222.7|13220.7|13261.9|13259.9|13207.4|13205.4|8211
1646773500000|2022-03-08 21:05:00|13222.9|13220.9|13213.4|13211.4|13229.4|13227.4|13207.9|13205.9|3396
1646773800000|2022-03-08 21:10:00|13213.5|13211.5|13219.2|13217.2|13234|13232|13213.4|13211.4|2818
1646774100000|2022-03-08 21:15:00|13218.6|13216.6|13200|13198|13221.2|13219.2|13199|13197|966
1646774400000|2022-03-08 21:20:00|13199.9|13197.9|13197.6|13195.6|13203.5|13201.5|13194.1|13192.1|442
1646774700000|2022-03-08 21:25:00|13198|13196|13203.9|13201.9|13204.4|13202.4|13193.1|13191.1|529
1646775000000|2022-03-08 21:30:00|13204|13202|13196.5|13194.5|13207.6|13205.6|13194.9|13192.9|314
1646775300000|2022-03-08 21:35:00|13196.9|13194.9|13189.4|13187.4|13200|13198|13188.9|13186.9|321
1646775600000|2022-03-08 21:40:00|13190|13188|13187.2|13185.2|13192.2|13190.2|13184.9|13182.9|323
1646775900000|2022-03-08 21:45:00|13188.5|13186.5|13195.6|13193.6|13197.2|13195.2|13184.7|13182.7|419
1646776200000|2022-03-08 21:50:00|13196.2|13194.2|13196.9|13194.9|13207.4|13205.4|13194.1|13192.1|637
1646776500000|2022-03-08 21:55:00|13197.9|13195.9|13201.1|13196.1|13204.1|13202.1|13189.7|13187.7|430
1646776800000|2022-03-08 22:00:00|13200.9|13195.9|13201.9|13196.9|13202.7|13197.7|13200.2|13195.2|0
1646777100000|2022-03-08 22:05:00|13202|13197|13198.2|13193.2|13202|13197|13195.8|13190.8|0
1646777400000|2022-03-08 22:10:00|13198.3|13193.3|13201|13196|13203.2|13198.2|13198.3|13193.3|0
1646777700000|2022-03-08 22:15:00|13201.1|13196.1|13201.1|13196.1|13202|13197|13201|13196|0
1646778000000|2022-03-08 22:20:00|13200.8|13195.8|13201.6|13196.6|13201.7|13196.7|13200.8|13195.8|0
1646778300000|2022-03-08 22:25:00|13201.5|13196.5|13198.3|13193.3|13201.5|13196.5|13197.7|13192.7|0
1646778600000|2022-03-08 22:30:00|13198.4|13193.4|13198.1|13193.1|13198.9|13193.9|13197.6|13192.6|0
1646778900000|2022-03-08 22:35:00|13197.9|13192.9|13196|13191|13197.9|13192.9|13195.9|13190.9|0
1646779200000|2022-03-08 22:40:00|13195.7|13190.7|13195.6|13190.6|13196|13191|13195.5|13190.5|0
1646779500000|2022-03-08 22:45:00|13195.8|13190.8|13197.3|13192.3|13197.3|13192.3|13195.7|13190.7|0
1646779800000|2022-03-08 22:50:00|13196.9|13191.9|13198.5|13193.5|13198.7|13193.7|13196.9|13191.9|0
1646780100000|2022-03-08 22:55:00|13198.4|13193.4|13201.4|13196.4|13202.3|13197.3|13198.4|13193.4|0
1646780400000|2022-03-08 23:00:00|13201.2|13196.2|13218.5|13216.5|13224.2|13222.2|13194.6|13192.6|1053
1646780700000|2022-03-08 23:05:00|13218.4|13216.4|13216.2|13214.2|13222.6|13220.6|13215.1|13213.1|248
1646781000000|2022-03-08 23:10:00|13216.4|13214.4|13222.5|13220.5|13223.9|13221.9|13208.4|13206.4|242
1646781300000|2022-03-08 23:15:00|13222.4|13220.4|13217.5|13215.5|13223|13221|13211.5|13209.5|241
1646781600000|2022-03-08 23:20:00|13216.6|13214.6|13216.7|13214.7|13221.7|13219.7|13212.7|13210.7|165
1646781900000|2022-03-08 23:25:00|13216.9|13214.9|13224.7|13222.7|13226.6|13224.6|13213.7|13211.7|240
1646782200000|2022-03-08 23:30:00|13224.9|13222.9|13249.6|13247.6|13255.1|13253.1|13224.9|13222.9|962
1646782500000|2022-03-08 23:35:00|13248.9|13246.9|13244.9|13242.9|13250|13248|13244|13242|245
1646782800000|2022-03-08 23:40:00|13244.7|13242.7|13248.5|13246.5|13251.4|13249.4|13242.7|13240.7|234
1646783100000|2022-03-08 23:45:00|13248.4|13246.4|13244.2|13242.2|13255.2|13253.2|13243.4|13241.4|282
1646783400000|2022-03-08 23:50:00|13244.6|13242.6|13250.5|13248.5|13252.1|13250.1|13233.6|13231.6|546
1646783700000|2022-03-08 23:55:00|13250.2|13248.2|13251.1|13249.1|13258.5|13256.5|13242.4|13240.4|421
1646784000000|2022-03-09 00:00:00|13251|13249|13259|13257|13267.5|13265.5|13249.7|13247.7|811
1646784300000|2022-03-09 00:05:00|13258.9|13256.9|13260.5|13258.5|13267.1|13265.1|13257.5|13255.5|336
1646784600000|2022-03-09 00:10:00|13260.4|13258.4|13259.4|13257.4|13261.5|13259.5|13253.7|13251.7|288
1646784900000|2022-03-09 00:15:00|13259.5|13257.5|13260|13258|13276.5|13274.5|13258.9|13256.9|733
1646785200000|2022-03-09 00:20:00|13259.9|13257.9|13266.4|13264.4|13273.4|13271.4|13258|13256|306
1646785500000|2022-03-09 00:25:00|13266.2|13264.2|13278.2|13276.2|13280.6|13278.6|13265.5|13263.5|453
1646785800000|2022-03-09 00:30:00|13278.1|13276.1|13259.5|13257.5|13279.1|13277.1|13258.5|13256.5|541
1646786100000|2022-03-09 00:35:00|13259.4|13257.4|13257|13255|13267.2|13265.2|13253.4|13251.4|453
1646786400000|2022-03-09 00:40:00|13257.1|13255.1|13266|13264|13266.2|13264.2|13252.7|13250.7|277
1646786700000|2022-03-09 00:45:00|13265.9|13263.9|13269.5|13267.5|13270.5|13268.5|13260.1|13258.1|302
1646787000000|2022-03-09 00:50:00|13269.4|13267.4|13273|13271|13275.9|13273.9|13264.7|13262.7|329
1646787300000|2022-03-09 00:55:00|13273.1|13271.1|13278.9|13276.9|13280|13278|13271.1|13269.1|244
1646787600000|2022-03-09 01:00:00|13279.1|13277.1|13272.5|13270.5|13294.4|13292.4|13269.9|13267.9|780
1646787900000|2022-03-09 01:05:00|13272.7|13270.7|13290.4|13288.4|13296.6|13294.6|13268|13266|596
1646788200000|2022-03-09 01:10:00|13290.2|13288.2|13288.1|13286.1|13302.7|13300.7|13287.4|13285.4|621
1646788500000|2022-03-09 01:15:00|13288|13286|13279.7|13277.7|13288.2|13286.2|13273.2|13271.2|439
1646788800000|2022-03-09 01:20:00|13279.6|13277.6|13271.7|13269.7|13284.5|13282.5|13266.1|13264.1|433
1646789100000|2022-03-09 01:25:00|13271.6|13269.6|13275.5|13273.5|13277.4|13275.4|13267.7|13265.7|160
1646789400000|2022-03-09 01:30:00|13274.7|13272.7|13323.7|13321.7|13337.1|13335.1|13271.1|13269.1|1397
1646789700000|2022-03-09 01:35:00|13323.6|13321.6|13328.2|13326.2|13338.1|13336.1|13318.4|13316.4|538
1646790000000|2022-03-09 01:40:00|13328.4|13326.4|13334.5|13332.5|13341.9|13339.9|13319.2|13317.2|591
1646790300000|2022-03-09 01:45:00|13334.4|13332.4|13338.9|13336.9|13347.4|13345.4|13333.2|13331.2|580
1646790600000|2022-03-09 01:50:00|13338.7|13336.7|13317.2|13315.2|13342.7|13340.7|13310.5|13308.5|947
1646790900000|2022-03-09 01:55:00|13317.1|13315.1|13312.9|13310.9|13324|13322|13311.5|13309.5|251
1646791200000|2022-03-09 02:00:00|13312.5|13310.5|13318.7|13316.7|13335.4|13333.4|13312.4|13310.4|624
1646791500000|2022-03-09 02:05:00|13319.2|13317.2|13320.1|13318.1|13323|13321|13308|13306|485
1646791800000|2022-03-09 02:10:00|13320|13318|13321.6|13319.6|13324.6|13322.6|13317.7|13315.7|246
1646792100000|2022-03-09 02:15:00|13321|13319|13316.6|13314.6|13321.7|13319.7|13309.4|13307.4|301
1646792400000|2022-03-09 02:20:00|13316.7|13314.7|13307.4|13305.4|13323.4|13321.4|13305.1|13303.1|277
1646792700000|2022-03-09 02:25:00|13307.2|13305.2|13321.2|13319.2|13321.4|13319.4|13305.9|13303.9|272
1646793000000|2022-03-09 02:30:00|13321.1|13319.1|13310.2|13308.2|13321.1|13319.1|13302|13300|326
1646793300000|2022-03-09 02:35:00|13310.4|13308.4|13279.7|13277.7|13314.7|13312.7|13278.5|13276.5|523
1646793600000|2022-03-09 02:40:00|13279.6|13277.6|13272.7|13270.7|13289.7|13287.7|13268.9|13266.9|640
1646793900000|2022-03-09 02:45:00|13272.6|13270.6|13273.1|13271.1|13287|13285|13270.7|13268.7|361
1646794200000|2022-03-09 02:50:00|13272.7|13270.7|13252.7|13250.7|13274.6|13272.6|13247.2|13245.2|684
1646794500000|2022-03-09 02:55:00|13252.9|13250.9|13262|13260|13263.5|13261.5|13250.4|13248.4|355
1646794800000|2022-03-09 03:00:00|13262.1|13260.1|13254.9|13252.9|13266.7|13264.7|13253.1|13251.1|444
1646795100000|2022-03-09 03:05:00|13255|13253|13251.6|13249.6|13259.7|13257.7|13246.4|13244.4|362
1646795400000|2022-03-09 03:10:00|13251.5|13249.5|13246.7|13244.7|13257.6|13255.6|13243.4|13241.4|341
1646795700000|2022-03-09 03:15:00|13246.6|13244.6|13233.7|13231.7|13248.5|13246.5|13223.1|13221.1|622
1646796000000|2022-03-09 03:20:00|13234.1|13232.1|13253|13251|13259.6|13257.6|13233.4|13231.4|666
1646796300000|2022-03-09 03:25:00|13252.5|13250.5|13253.6|13251.6|13263.9|13261.9|13252.4|13250.4|314
1646796600000|2022-03-09 03:30:00|13253.7|13251.7|13272.2|13270.2|13274.1|13272.1|13252.6|13250.6|589
1646796900000|2022-03-09 03:35:00|13272.4|13270.4|13271.9|13269.9|13279.7|13277.7|13268.1|13266.1|234
1646797200000|2022-03-09 03:40:00|13271.4|13269.4|13273.6|13271.6|13273.6|13271.6|13265.5|13263.5|323
1646797500000|2022-03-09 03:45:00|13274.2|13272.2|13273.7|13271.7|13280|13278|13272.5|13270.5|248
1646797800000|2022-03-09 03:50:00|13273.6|13271.6|13273.9|13271.9|13274.7|13272.7|13269|13267|159
1646798100000|2022-03-09 03:55:00|13274|13272|13256.1|13254.1|13274.4|13272.4|13248.7|13246.7|562
1646798400000|2022-03-09 04:00:00|13256.2|13254.2|13293.7|13291.7|13301|13299|13255.4|13253.4|846
1646798700000|2022-03-09 04:05:00|13293.9|13291.9|13300.9|13298.9|13305.4|13303.4|13293.1|13291.1|356
1646799000000|2022-03-09 04:10:00|13301.5|13299.5|13310.1|13308.1|13310.7|13308.7|13290.6|13288.6|334
1646799300000|2022-03-09 04:15:00|13310.2|13308.2|13309.2|13307.2|13312.4|13310.4|13301.9|13299.9|278
1646799600000|2022-03-09 04:20:00|13309.4|13307.4|13314.9|13312.9|13317.9|13315.9|13305.9|13303.9|349
1646799900000|2022-03-09 04:25:00|13315|13313|13339.6|13337.6|13339.6|13337.6|13302|13300|721
1646800200000|2022-03-09 04:30:00|13339.7|13337.7|13332.1|13330.1|13344.5|13342.5|13328.9|13326.9|706
1646800500000|2022-03-09 04:35:00|13331.6|13329.6|13340.7|13338.7|13342.6|13340.6|13328.2|13326.2|346
1646800800000|2022-03-09 04:40:00|13340.9|13338.9|13329.9|13327.9|13341|13339|13325.1|13323.1|430
1646801100000|2022-03-09 04:45:00|13329.5|13327.5|13337.2|13335.2|13340.2|13338.2|13324.7|13322.7|255
1646801400000|2022-03-09 04:50:00|13337.1|13335.1|13331.1|13329.1|13341.4|13339.4|13328.4|13326.4|176
1646801700000|2022-03-09 04:55:00|13330.9|13328.9|13327.7|13325.7|13338.9|13336.9|13326.5|13324.5|233
1646802000000|2022-03-09 05:00:00|13328|13326|13314.1|13312.1|13329.2|13327.2|13311.1|13309.1|448
1646802300000|2022-03-09 05:05:00|13314|13312|13307.2|13305.2|13316.4|13314.4|13307.1|13305.1|216
1646802600000|2022-03-09 05:10:00|13307.1|13305.1|13310|13308|13319.9|13317.9|13302.9|13300.9|438
1646802900000|2022-03-09 05:15:00|13309.9|13307.9|13301.6|13299.6|13310.6|13308.6|13293|13291|455
1646803200000|2022-03-09 05:20:00|13301.5|13299.5|13309.1|13307.1|13311.6|13309.6|13299.9|13297.9|248
1646803500000|2022-03-09 05:25:00|13309.2|13307.2|13331.6|13329.6|13337.1|13335.1|13305.1|13303.1|610
1646803800000|2022-03-09 05:30:00|13331.7|13329.7|13304.7|13302.7|13334.5|13332.5|13304.4|13302.4|471
1646804100000|2022-03-09 05:35:00|13304.4|13302.4|13274.2|13272.2|13309.2|13307.2|13273|13271|816
1646804400000|2022-03-09 05:40:00|13274.4|13272.4|13284|13282|13290|13288|13271|13269|393
1646804700000|2022-03-09 05:45:00|13286.1|13284.1|13266.1|13264.1|13289.1|13287.1|13262.1|13260.1|490
1646805000000|2022-03-09 05:50:00|13266.2|13264.2|13272|13270|13274.9|13272.9|13255.1|13253.1|375
1646805300000|2022-03-09 05:55:00|13272.1|13270.1|13287.1|13285.1|13290|13288|13269.4|13267.4|465
1646805600000|2022-03-09 06:00:00|13287.2|13285.2|13290.9|13288.9|13306.2|13304.2|13285.9|13283.9|686
1646805900000|2022-03-09 06:05:00|13291|13289|13316.2|13314.2|13318|13316|13287|13285|387
1646806200000|2022-03-09 06:10:00|13316.1|13314.1|13307.9|13305.9|13322.9|13320.9|13305.1|13303.1|389
1646806500000|2022-03-09 06:15:00|13308.5|13306.5|13321.4|13319.4|13331|13329|13308.5|13306.5|424
1646806800000|2022-03-09 06:20:00|13321.2|13319.2|13308.2|13306.2|13333.9|13331.9|13307.5|13305.5|432
1646807100000|2022-03-09 06:25:00|13308|13306|13323.5|13321.5|13323.6|13321.6|13301.2|13299.2|396
1646807400000|2022-03-09 06:30:00|13323.6|13321.6|13337.9|13335.9|13338.9|13336.9|13311.4|13309.4|564
1646807700000|2022-03-09 06:35:00|13337.7|13335.7|13315.1|13313.1|13352.7|13350.7|13315|13313|1186
1646808000000|2022-03-09 06:40:00|13315.2|13313.2|13309.1|13307.1|13316.2|13314.2|13301|13299|618
1646808300000|2022-03-09 06:45:00|13309|13307|13300.6|13298.6|13316.7|13314.7|13297.7|13295.7|352
1646808600000|2022-03-09 06:50:00|13300.5|13298.5|13325.4|13323.4|13336.7|13334.7|13299.9|13297.9|511
1646808900000|2022-03-09 06:55:00|13324.4|13322.4|13327.1|13325.1|13336.2|13334.2|13323.5|13321.5|294
1646809200000|2022-03-09 07:00:00|13327.2|13325.2|13320.5|13318.5|13336.1|13334.1|13299.2|13297.2|780
1646809500000|2022-03-09 07:05:00|13320.6|13318.6|13338.4|13336.4|13345.2|13343.2|13320.6|13318.6|720
1646809800000|2022-03-09 07:10:00|13338.1|13336.1|13335.5|13333.5|13346|13344|13329.2|13327.2|684
1646810100000|2022-03-09 07:15:00|13335.6|13333.6|13359.6|13357.6|13360|13358|13335.6|13333.6|1184
1646810400000|2022-03-09 07:20:00|13358.2|13356.2|13365.4|13363.4|13368.6|13366.6|13348.7|13346.7|1044
1646810700000|2022-03-09 07:25:00|13365.5|13363.5|13414.1|13412.1|13417.2|13415.2|13364.7|13362.7|1886
1646811000000|2022-03-09 07:30:00|13414.2|13412.2|13409|13407|13425.9|13423.9|13394.7|13392.7|1815
1646811300000|2022-03-09 07:35:00|13408.9|13406.9|13424.1|13422.1|13424.1|13422.1|13398.9|13396.9|762
1646811600000|2022-03-09 07:40:00|13424.2|13422.2|13413|13411|13430.6|13428.6|13402.6|13400.6|1120
1646811900000|2022-03-09 07:45:00|13412.7|13410.7|13416.4|13414.4|13422.4|13420.4|13396.1|13394.1|881
1646812200000|2022-03-09 07:50:00|13416.9|13414.9|13426.2|13424.2|13437.6|13435.6|13411.7|13409.7|959
1646812500000|2022-03-09 07:55:00|13426.1|13424.1|13424.5|13422.5|13427.7|13425.7|13403.2|13401.2|1263
1646812800000|2022-03-09 08:00:00|13424.6|13422.6|13371.1|13369.1|13424.6|13422.6|13370.4|13368.4|2702
1646813100000|2022-03-09 08:05:00|13369.6|13367.6|13406.4|13404.4|13407.7|13405.7|13357.1|13355.1|2562
1646813400000|2022-03-09 08:10:00|13406|13404|13417.1|13415.1|13428.9|13426.9|13402.1|13400.1|1301
1646813700000|2022-03-09 08:15:00|13417|13415|13394.5|13392.5|13418.6|13416.6|13382.7|13380.7|1947
1646814000000|2022-03-09 08:20:00|13394.6|13392.6|13382.4|13380.4|13404.7|13402.7|13376|13374|1881
1646814300000|2022-03-09 08:25:00|13382.7|13380.7|13366.7|13364.7|13395.7|13393.7|13363.1|13361.1|1141
1646814600000|2022-03-09 08:30:00|13366.5|13364.5|13397.9|13395.9|13413|13411|13363.5|13361.5|1545
1646814900000|2022-03-09 08:35:00|13398|13396|13401.9|13399.9|13407.1|13405.1|13380|13378|994
1646815200000|2022-03-09 08:40:00|13401.7|13399.7|13429.7|13427.7|13436.1|13434.1|13398.7|13396.7|1551
1646815500000|2022-03-09 08:45:00|13430.2|13428.2|13428.2|13426.2|13431.9|13429.9|13413.9|13411.9|1093
1646815800000|2022-03-09 08:50:00|13427.6|13425.6|13443.7|13441.7|13454.4|13452.4|13418.5|13416.5|1821
1646816100000|2022-03-09 08:55:00|13444|13442|13449.9|13447.9|13453.1|13451.1|13435.2|13433.2|1149
1646816400000|2022-03-09 09:00:00|13450|13448|13456.6|13454.6|13473.5|13471.5|13449.5|13447.5|1897
1646816700000|2022-03-09 09:05:00|13456.7|13454.7|13446.7|13444.7|13466|13464|13442|13440|1154
1646817000000|2022-03-09 09:10:00|13447.2|13445.2|13447.5|13445.5|13463.9|13461.9|13442.1|13440.1|1491
1646817300000|2022-03-09 09:15:00|13447.6|13445.6|13475.6|13473.6|13477.9|13475.9|13447.6|13445.6|1200
1646817600000|2022-03-09 09:20:00|13475.1|13473.1|13494.7|13492.7|13496.6|13494.6|13474.2|13472.2|1474
1646817900000|2022-03-09 09:25:00|13494.6|13492.6|13493.5|13491.5|13505.9|13503.9|13489.2|13487.2|1355
1646818200000|2022-03-09 09:30:00|13494.1|13492.1|13512.5|13510.5|13515.7|13513.7|13487.7|13485.7|1468
1646818500000|2022-03-09 09:35:00|13512.4|13510.4|13520.5|13518.5|13521.5|13519.5|13504.6|13502.6|1509
1646818800000|2022-03-09 09:40:00|13520.1|13518.1|13533.4|13531.4|13540.7|13538.7|13518.9|13516.9|1956
1646819100000|2022-03-09 09:45:00|13533.9|13531.9|13521.2|13519.2|13537.1|13535.1|13509.7|13507.7|1894
1646819400000|2022-03-09 09:50:00|13520.6|13518.6|13543.2|13541.2|13557|13555|13516.4|13514.4|2148
1646819700000|2022-03-09 09:55:00|13542.6|13540.6|13550.9|13548.9|13554.1|13552.1|13530.7|13528.7|2592
1646820000000|2022-03-09 10:00:00|13550.7|13548.7|13552.1|13550.1|13552.6|13550.6|13526.4|13524.4|1458
1646820300000|2022-03-09 10:05:00|13552.2|13550.2|13547.2|13545.2|13562.1|13560.1|13541.1|13539.1|1728
1646820600000|2022-03-09 10:10:00|13547.1|13545.1|13545.9|13543.9|13554.1|13552.1|13532.2|13530.2|1398
1646820900000|2022-03-09 10:15:00|13545.7|13543.7|13553.6|13551.6|13555|13553|13529.6|13527.6|1574
1646821200000|2022-03-09 10:20:00|13553.5|13551.5|13530.1|13528.1|13553.5|13551.5|13524.7|13522.7|1290
1646821500000|2022-03-09 10:25:00|13530.2|13528.2|13548.1|13546.1|13548.4|13546.4|13529.4|13527.4|1181
1646821800000|2022-03-09 10:30:00|13548.2|13546.2|13548.7|13546.7|13555.2|13553.2|13536.4|13534.4|1317
1646822100000|2022-03-09 10:35:00|13548.9|13546.9|13546.4|13544.4|13568|13566|13544.9|13542.9|1693
1646822400000|2022-03-09 10:40:00|13546.1|13544.1|13557.6|13555.6|13564|13562|13544.1|13542.1|847
1646822700000|2022-03-09 10:45:00|13557.7|13555.7|13548.1|13546.1|13561.7|13559.7|13543.1|13541.1|1280
1646823000000|2022-03-09 10:50:00|13548.6|13546.6|13529.2|13527.2|13556.9|13554.9|13521.6|13519.6|1520
1646823300000|2022-03-09 10:55:00|13528.6|13526.6|13519.5|13517.5|13530.4|13528.4|13504.9|13502.9|1827
1646823600000|2022-03-09 11:00:00|13519.4|13517.4|13530.4|13528.4|13532.4|13530.4|13506.9|13504.9|1316
1646823900000|2022-03-09 11:05:00|13529.6|13527.6|13539.5|13537.5|13543|13541|13526.5|13524.5|669
1646824200000|2022-03-09 11:10:00|13540.4|13538.4|13526.6|13524.6|13542.1|13540.1|13522.6|13520.6|740
1646824500000|2022-03-09 11:15:00|13526.7|13524.7|13546.1|13544.1|13551|13549|13522.6|13520.6|1299
1646824800000|2022-03-09 11:20:00|13545.9|13543.9|13563|13561|13564.9|13562.9|13524.2|13522.2|2170
1646825100000|2022-03-09 11:25:00|13563.2|13561.2|13540.6|13538.6|13575.4|13573.4|13538.7|13536.7|1370
1646825400000|2022-03-09 11:30:00|13540.5|13538.5|13541.6|13539.6|13553.5|13551.5|13530.9|13528.9|1190
1646825700000|2022-03-09 11:35:00|13541.5|13539.5|13527|13525|13547.7|13545.7|13525.7|13523.7|914
1646826000000|2022-03-09 11:40:00|13527.4|13525.4|13507.4|13505.4|13527.4|13525.4|13503.5|13501.5|1600
1646826300000|2022-03-09 11:45:00|13507.2|13505.2|13521.1|13519.1|13523|13521|13497.6|13495.6|1321
1646826600000|2022-03-09 11:50:00|13522.4|13520.4|13526.7|13524.7|13536.9|13534.9|13521.2|13519.2|1057
1646826900000|2022-03-09 11:55:00|13526.6|13524.6|13514.4|13512.4|13528.4|13526.4|13511.5|13509.5|812
1646827200000|2022-03-09 12:00:00|13514.2|13512.2|13518.6|13516.6|13519.5|13517.5|13489.2|13487.2|2351
1646827500000|2022-03-09 12:05:00|13518.7|13516.7|13525.9|13523.9|13530.9|13528.9|13505.9|13503.9|1620
1646827800000|2022-03-09 12:10:00|13525.7|13523.7|13525.9|13523.9|13527.6|13525.6|13512.6|13510.6|915
1646828100000|2022-03-09 12:15:00|13525.6|13523.6|13544.9|13542.9|13549.6|13547.6|13522.4|13520.4|1521
1646828400000|2022-03-09 12:20:00|13545|13543|13539.7|13537.7|13551.6|13549.6|13536.9|13534.9|1117
1646828700000|2022-03-09 12:25:00|13538.4|13536.4|13536|13534|13543.7|13541.7|13531.1|13529.1|1003
1646829000000|2022-03-09 12:30:00|13537.1|13535.1|13544.5|13542.5|13549.1|13547.1|13524.2|13522.2|1217
1646829300000|2022-03-09 12:35:00|13544.6|13542.6|13529.2|13527.2|13557.4|13555.4|13522.7|13520.7|1218
1646829600000|2022-03-09 12:40:00|13529.1|13527.1|13547.6|13545.6|13549.2|13547.2|13523.2|13521.2|1099
1646829900000|2022-03-09 12:45:00|13547.7|13545.7|13540.1|13538.1|13559|13557|13532.2|13530.2|1289
1646830200000|2022-03-09 12:50:00|13540.2|13538.2|13553.7|13551.7|13560.1|13558.1|13539.1|13537.1|1384
1646830500000|2022-03-09 12:55:00|13553.2|13551.2|13565.4|13563.4|13571.6|13569.6|13544.5|13542.5|1805
1646830800000|2022-03-09 13:00:00|13565.5|13563.5|13569.6|13567.6|13591.5|13589.5|13565.5|13563.5|3164
1646831100000|2022-03-09 13:05:00|13569.5|13567.5|13579.2|13577.2|13579.7|13577.7|13562.7|13560.7|1343
1646831400000|2022-03-09 13:10:00|13579.1|13577.1|13563.1|13561.1|13586.6|13584.6|13560.1|13558.1|1517
1646831700000|2022-03-09 13:15:00|13563.5|13561.5|13574.1|13572.1|13576.2|13574.2|13561|13559|1025
1646832000000|2022-03-09 13:20:00|13574|13572|13569.6|13567.6|13575.9|13573.9|13552.7|13550.7|1788
1646832300000|2022-03-09 13:25:00|13569.7|13567.7|13581.6|13579.6|13588|13586|13564.2|13562.2|1451
1646832600000|2022-03-09 13:30:00|13581.2|13579.2|13601.6|13599.6|13610|13608|13575.6|13573.6|2626
1646832900000|2022-03-09 13:35:00|13601|13599|13580|13578|13607.7|13605.7|13579.1|13577.1|2141
1646833200000|2022-03-09 13:40:00|13579.9|13577.9|13569.6|13567.6|13582.9|13580.9|13565.6|13563.6|1329
1646833500000|2022-03-09 13:45:00|13569.9|13567.9|13583.1|13581.1|13588.2|13586.2|13566|13564|1772
1646833800000|2022-03-09 13:50:00|13583.2|13581.2|13566.5|13564.5|13588.6|13586.6|13562.2|13560.2|1728
1646834100000|2022-03-09 13:55:00|13566.4|13564.4|13554.7|13552.7|13569.6|13567.6|13549.1|13547.1|1403
1646834400000|2022-03-09 14:00:00|13554.9|13552.9|13560|13558|13560.1|13558.1|13541.4|13539.4|2259
1646834700000|2022-03-09 14:05:00|13560.6|13558.6|13627.6|13625.6|13633.9|13631.9|13554.6|13552.6|7337
1646835000000|2022-03-09 14:10:00|13627.2|13625.2|13574.4|13572.4|13644.2|13642.2|13565.5|13563.5|8269
1646835300000|2022-03-09 14:15:00|13574.2|13572.2|13583|13581|13601.7|13599.7|13568.4|13566.4|3664
1646835600000|2022-03-09 14:20:00|13583.1|13581.1|13588.5|13586.5|13589|13587|13566.9|13564.9|2043
1646835900000|2022-03-09 14:25:00|13588.4|13586.4|13603.9|13601.9|13614.9|13612.9|13588.4|13586.4|2972
1646836200000|2022-03-09 14:30:00|13603.4|13602.4|13559.6|13558.6|13620.4|13619.4|13548.6|13547.6|17380
1646836500000|2022-03-09 14:35:00|13558.5|13557.5|13584.5|13583.5|13596|13595|13524.9|13523.9|15016
1646836800000|2022-03-09 14:40:00|13585.2|13584.2|13551.4|13550.4|13614.1|13613.1|13547.7|13546.7|17486
1646837100000|2022-03-09 14:45:00|13550.4|13549.4|13545.7|13544.7|13581.2|13580.2|13528.9|13527.9|8731
1646837400000|2022-03-09 14:50:00|13545.1|13544.1|13515.2|13514.2|13565.1|13564.1|13497|13496|10373
1646837700000|2022-03-09 14:55:00|13515.4|13514.4|13570|13569|13574.5|13573.5|13506.7|13505.7|11316
1646838000000|2022-03-09 15:00:00|13568.1|13567.1|13613|13612|13632.1|13631.1|13553|13552|12549
1646838300000|2022-03-09 15:05:00|13613.5|13612.5|13610.9|13609.9|13622|13621|13588.5|13587.5|7399
1646838600000|2022-03-09 15:10:00|13610.6|13609.6|13616.2|13615.2|13620.7|13619.7|13595.7|13594.7|6241
1646838900000|2022-03-09 15:15:00|13617.1|13616.1|13618.2|13617.2|13641.4|13640.4|13566.7|13565.7|14158
1646839200000|2022-03-09 15:20:00|13617.9|13616.9|13640.7|13639.7|13646|13645|13607.9|13606.9|7391
1646839500000|2022-03-09 15:25:00|13641|13640|13629.2|13628.2|13647|13646|13600.4|13599.4|7736
1646839800000|2022-03-09 15:30:00|13632.7|13631.7|13632.1|13631.1|13639.6|13638.6|13606.1|13605.1|6157
1646840100000|2022-03-09 15:35:00|13632.7|13631.7|13647|13646|13656.1|13655.1|13623.6|13622.6|7623
1646840400000|2022-03-09 15:40:00|13646.1|13645.1|13633.5|13632.5|13658|13657|13629.9|13628.9|5799
1646840700000|2022-03-09 15:45:00|13633.1|13632.1|13647.6|13646.6|13651|13650|13623.9|13622.9|4539
1646841000000|2022-03-09 15:50:00|13647.2|13646.2|13640.4|13639.4|13664.6|13663.6|13627.2|13626.2|5952
1646841300000|2022-03-09 15:55:00|13638.1|13637.1|13668|13667|13684.1|13683.1|13637.1|13636.1|6961
1646841600000|2022-03-09 16:00:00|13668.1|13667.1|13634.9|13633.9|13675.7|13674.7|13631.5|13630.5|5689
1646841900000|2022-03-09 16:05:00|13635.6|13634.6|13636.2|13635.2|13651.9|13650.9|13627.5|13626.5|4497
1646842200000|2022-03-09 16:10:00|13634.6|13633.6|13603.4|13602.4|13640.7|13639.7|13600.4|13599.4|6568
1646842500000|2022-03-09 16:15:00|13603.7|13602.7|13621.2|13620.2|13624.5|13623.5|13583.5|13582.5|6376
1646842800000|2022-03-09 16:20:00|13621.4|13620.4|13627.9|13626.9|13643.1|13642.1|13616.2|13615.2|4723
1646843100000|2022-03-09 16:25:00|13627.7|13626.7|13598.6|13597.6|13630.4|13629.4|13593.4|13592.4|4349
1646843400000|2022-03-09 16:30:00|13598|13597|13648.2|13647.2|13649.1|13648.1|13595.1|13594.1|6923
1646843700000|2022-03-09 16:35:00|13648.5|13647.5|13638.1|13637.1|13663.2|13662.2|13625.9|13624.9|5822
1646844000000|2022-03-09 16:40:00|13638.7|13637.7|13649.9|13648.9|13665.5|13664.5|13636.5|13635.5|3530
1646844300000|2022-03-09 16:45:00|13650|13649|13658.5|13657.5|13660.1|13659.1|13639.2|13638.2|3142
1646844600000|2022-03-09 16:50:00|13658.4|13657.4|13656.6|13655.6|13659|13658|13638.9|13637.9|2867
1646844900000|2022-03-09 16:55:00|13657.1|13656.1|13668.4|13667.4|13672|13671|13650.6|13649.6|3722
1646845200000|2022-03-09 17:00:00|13668.2|13667.2|13676.6|13675.6|13690.2|13689.2|13661.9|13660.9|5120
1646845500000|2022-03-09 17:05:00|13676.4|13675.4|13669.4|13668.4|13683.2|13682.2|13664.4|13663.4|3253
1646845800000|2022-03-09 17:10:00|13669.2|13668.2|13676.1|13675.1|13681|13680|13658.9|13657.9|3552
1646846100000|2022-03-09 17:15:00|13675.9|13674.9|13665.9|13664.9|13680|13679|13660.7|13659.7|2788
1646846400000|2022-03-09 17:20:00|13666.1|13665.1|13656.6|13655.6|13683.5|13682.5|13644.9|13643.9|6697
1646846700000|2022-03-09 17:25:00|13657|13656|13675.9|13674.9|13683.4|13682.4|13636|13635|4706
1646847000000|2022-03-09 17:30:00|13676.2|13675.2|13709.2|13708.2|13709.7|13708.7|13676|13675|6670
1646847300000|2022-03-09 17:35:00|13709.5|13708.5|13744.7|13743.7|13750.6|13749.6|13709.4|13708.4|7930
1646847600000|2022-03-09 17:40:00|13744.6|13743.6|13731.7|13730.7|13747.5|13746.5|13721.6|13720.6|4412
1646847900000|2022-03-09 17:45:00|13731.6|13730.6|13744.6|13743.6|13749.2|13748.2|13720.5|13719.5|4043
1646848200000|2022-03-09 17:50:00|13744.3|13743.3|13728.5|13727.5|13744.3|13743.3|13727.6|13726.6|3032
1646848500000|2022-03-09 17:55:00|13729.7|13728.7|13724.6|13723.6|13740.2|13739.2|13718.2|13717.2|2421
1646848800000|2022-03-09 18:00:00|13725.2|13724.2|13681|13680|13726.3|13725.3|13678.3|13677.3|5268
1646849100000|2022-03-09 18:05:00|13681.1|13680.1|13692.1|13691.1|13703|13702|13677.7|13676.7|3971
1646849400000|2022-03-09 18:10:00|13692.3|13691.3|13717.2|13716.2|13722.6|13721.6|13689.3|13688.3|3450
1646849700000|2022-03-09 18:15:00|13717.1|13716.1|13711.6|13710.6|13728.8|13727.8|13710.7|13709.7|2463
1646850000000|2022-03-09 18:20:00|13711.8|13710.8|13726.1|13725.1|13729.2|13728.2|13711.8|13710.8|1991
1646850300000|2022-03-09 18:25:00|13727.3|13726.3|13737.5|13736.5|13740.2|13739.2|13721.5|13720.5|2327
1646850600000|2022-03-09 18:30:00|13737.6|13736.6|13712.5|13711.5|13740.5|13739.5|13707.8|13706.8|3750
1646850900000|2022-03-09 18:35:00|13712.8|13711.8|13708.6|13707.6|13725.2|13724.2|13699.2|13698.2|3758
1646851200000|2022-03-09 18:40:00|13708.3|13707.3|13690.6|13689.6|13718.8|13717.8|13686.6|13685.6|2997
1646851500000|2022-03-09 18:45:00|13690.7|13689.7|13674.2|13673.2|13694.6|13693.6|13661.3|13660.3|3880
1646851800000|2022-03-09 18:50:00|13674.6|13673.6|13703.1|13702.1|13714.7|13713.7|13667.8|13666.8|3768
1646852100000|2022-03-09 18:55:00|13702.8|13701.8|13693.1|13692.1|13705.7|13704.7|13686.6|13685.6|2392
1646852400000|2022-03-09 19:00:00|13693.6|13692.6|13732.3|13731.3|13736.6|13735.6|13685.8|13684.8|5164
1646852700000|2022-03-09 19:05:00|13732.6|13731.6|13725.8|13724.8|13738.8|13737.8|13718.3|13717.3|3701
1646853000000|2022-03-09 19:10:00|13725.7|13724.7|13714.7|13713.7|13734.5|13733.5|13710.1|13709.1|3316
1646853300000|2022-03-09 19:15:00|13715.1|13714.1|13702.3|13701.3|13724|13723|13687.7|13686.7|2897
1646853600000|2022-03-09 19:20:00|13701.8|13700.8|13699.3|13698.3|13725|13724|13695.8|13694.8|3019
1646853900000|2022-03-09 19:25:00|13699.5|13698.5|13716.1|13715.1|13716.6|13715.6|13695.6|13694.6|1798
1646854200000|2022-03-09 19:30:00|13716.2|13715.2|13732.3|13731.3|13737.7|13736.7|13714.6|13713.6|3054
1646854500000|2022-03-09 19:35:00|13732.2|13731.2|13733.2|13732.2|13745.3|13744.3|13726.1|13725.1|2831
1646854800000|2022-03-09 19:40:00|13733.3|13732.3|13734.5|13733.5|13748.2|13747.2|13725.2|13724.2|3423
1646855100000|2022-03-09 19:45:00|13734.6|13733.6|13722.8|13721.8|13742.7|13741.7|13714.1|13713.1|2877
1646855400000|2022-03-09 19:50:00|13723|13722|13717.2|13716.2|13749|13748|13713.8|13712.8|3420
1646855700000|2022-03-09 19:55:00|13717|13716|13724|13723|13740.1|13739.1|13715.8|13714.8|2318
1646856000000|2022-03-09 20:00:00|13724.1|13723.1|13738.8|13737.8|13740.8|13739.8|13719.3|13718.3|2222
1646856300000|2022-03-09 20:05:00|13740|13739|13775.3|13774.3|13776.1|13775.1|13738.2|13737.2|4910
1646856600000|2022-03-09 20:10:00|13775.2|13774.2|13771.5|13770.5|13786.1|13785.1|13761.2|13760.2|4474
1646856900000|2022-03-09 20:15:00|13772|13771|13768.3|13767.3|13779.5|13778.5|13750.8|13749.8|3026
1646857200000|2022-03-09 20:20:00|13767.6|13766.6|13772.1|13771.1|13782.1|13781.1|13765.9|13764.9|2887
1646857500000|2022-03-09 20:25:00|13772.2|13771.2|13772|13771|13777.2|13776.2|13759.1|13758.1|2902
1646857800000|2022-03-09 20:30:00|13772.2|13771.2|13784.1|13783.1|13797|13796|13772.2|13771.2|4838
1646858100000|2022-03-09 20:35:00|13784.2|13783.2|13754.2|13753.2|13786.1|13785.1|13753.6|13752.6|3167
1646858400000|2022-03-09 20:40:00|13754.1|13753.1|13765.2|13764.2|13769|13768|13747.2|13746.2|3286
1646858700000|2022-03-09 20:45:00|13765.4|13764.4|13744.9|13743.9|13778.4|13777.4|13736.1|13735.1|5651
1646859000000|2022-03-09 20:50:00|13744.7|13743.7|13730.1|13729.1|13764.4|13763.4|13703.7|13702.7|11803
1646859300000|2022-03-09 20:55:00|13730|13729|13741.5|13740.5|13742.7|13741.7|13709|13708|15728
1646859600000|2022-03-09 21:00:00|13740.4|13739.4|13721.7|13719.7|13759.2|13757.2|13719.1|13717.1|7242
1646859900000|2022-03-09 21:05:00|13721.6|13719.6|13745|13743|13749.7|13747.7|13721.4|13719.4|2488
1646860200000|2022-03-09 21:10:00|13745.1|13743.1|13728.6|13726.6|13745.1|13743.1|13717.1|13715.1|2328
1646860500000|2022-03-09 21:15:00|13728.5|13726.5|13747.1|13745.1|13747.1|13745.1|13725.5|13723.5|583
1646860800000|2022-03-09 21:20:00|13747.2|13745.2|13734.6|13732.6|13748.4|13746.4|13733.2|13731.2|555
1646861100000|2022-03-09 21:25:00|13734.7|13732.7|13734.6|13732.6|13738|13736|13732.6|13730.6|234
1646861400000|2022-03-09 21:30:00|13734.5|13732.5|13726.5|13724.5|13737.1|13735.1|13725.5|13723.5|669
1646861700000|2022-03-09 21:35:00|13726.6|13724.6|13760.4|13758.4|13760.4|13758.4|13722.4|13720.4|1007
1646862000000|2022-03-09 21:40:00|13760.2|13758.2|13810.1|13808.1|13822.4|13820.4|13757.7|13755.7|4817
1646862300000|2022-03-09 21:45:00|13809.7|13807.7|13782.4|13780.4|13809.7|13807.7|13782.2|13780.2|1491
1646862600000|2022-03-09 21:50:00|13782.2|13780.2|13780.5|13778.5|13783.6|13781.6|13769.6|13767.6|1134
1646862900000|2022-03-09 21:55:00|13780.4|13778.4|13778.4|13773.4|13780.7|13778.7|13771.2|13769.2|641
1646863200000|2022-03-09 22:00:00|13778.7|13773.7|13780.2|13775.2|13793.1|13788.1|13775.9|13770.9|1
1646863500000|2022-03-09 22:05:00|13780.1|13775.1|13776.1|13771.1|13780.2|13775.2|13771.2|13766.2|0
1646863800000|2022-03-09 22:10:00|13776.3|13771.3|13773|13768|13776.5|13771.5|13772.6|13767.6|0
1646864100000|2022-03-09 22:15:00|13772.3|13767.3|13776.8|13771.8|13778.1|13773.1|13771.3|13766.3|0
1646864400000|2022-03-09 22:20:00|13776.5|13771.5|13778.4|13773.4|13784.9|13779.9|13776.5|13771.5|0
1646864700000|2022-03-09 22:25:00|13778.6|13773.6|13778.4|13773.4|13779.2|13774.2|13778.3|13773.3|0
1646865000000|2022-03-09 22:30:00|13778.5|13773.5|13777.6|13772.6|13779.2|13774.2|13776.4|13771.4|0
1646865300000|2022-03-09 22:35:00|13777.7|13772.7|13774.2|13769.2|13777.7|13772.7|13774.2|13769.2|0
1646865600000|2022-03-09 22:40:00|13775.4|13770.4|13776.2|13771.2|13776.5|13771.5|13774.5|13769.5|0
1646865900000|2022-03-09 22:45:00|13776.3|13771.3|13777.1|13772.1|13777.3|13772.3|13776.1|13771.1|0
1646866200000|2022-03-09 22:50:00|13777.2|13772.2|13774.8|13769.8|13777.2|13772.2|13773.6|13768.6|0
1646866500000|2022-03-09 22:55:00|13774.7|13769.7|13770.4|13765.4|13774.9|13769.9|13770.3|13765.3|0
1646866800000|2022-03-09 23:00:00|13776.9|13774.9|13759|13757|13776.9|13774.9|13751.5|13749.5|1068
1646867100000|2022-03-09 23:05:00|13759.1|13757.1|13760.7|13758.7|13766.2|13764.2|13753|13751|521
1646867400000|2022-03-09 23:10:00|13761.1|13759.1|13760.2|13758.2|13776.9|13774.9|13759.1|13757.1|837
1646867700000|2022-03-09 23:15:00|13760.1|13758.1|13746.5|13744.5|13765|13763|13746.5|13744.5|883
1646868000000|2022-03-09 23:20:00|13746.4|13744.4|13733|13731|13750.6|13748.6|13732|13730|914
1646868300000|2022-03-09 23:25:00|13732.9|13730.9|13737.1|13735.1|13738.4|13736.4|13730.1|13728.1|621
1646868600000|2022-03-09 23:30:00|13738.1|13736.1|13739|13737|13742.5|13740.5|13737.9|13735.9|446
1646868900000|2022-03-09 23:35:00|13738.5|13736.5|13736|13734|13740.4|13738.4|13729.1|13727.1|414
1646869200000|2022-03-09 23:40:00|13735.6|13733.6|13732.2|13730.2|13736.1|13734.1|13730.2|13728.2|223
1646869500000|2022-03-09 23:45:00|13732.4|13730.4|13735.6|13733.6|13737.4|13735.4|13731.2|13729.2|183
1646869800000|2022-03-09 23:50:00|13735.9|13733.9|13739.4|13737.4|13740.4|13738.4|13729|13727|287
1646870100000|2022-03-09 23:55:00|13739.7|13737.7|13748.1|13746.1|13748.2|13746.2|13739.6|13737.6|388
1646870400000|2022-03-10 00:00:00|13748|13746|13743.2|13741.2|13757|13755|13735.1|13733.1|670
1646870700000|2022-03-10 00:05:00|13743.5|13741.5|13740.4|13738.4|13744.7|13742.7|13732.9|13730.9|460
1646871000000|2022-03-10 00:10:00|13740.2|13738.2|13739.2|13737.2|13744.6|13742.6|13737.7|13735.7|224
1646871300000|2022-03-10 00:15:00|13738.5|13736.5|13737.2|13735.2|13741.1|13739.1|13732.2|13730.2|278
1646871600000|2022-03-10 00:20:00|13737.4|13735.4|13746.9|13744.9|13749.6|13747.6|13734.5|13732.5|323
1646871900000|2022-03-10 00:25:00|13747.2|13745.2|13745.2|13743.2|13750.2|13748.2|13745.2|13743.2|290
1646872200000|2022-03-10 00:30:00|13745.4|13743.4|13753.6|13751.6|13755.5|13753.5|13738.1|13736.1|492
1646872500000|2022-03-10 00:35:00|13753.5|13751.5|13755.1|13753.1|13756.7|13754.7|13750.2|13748.2|250
1646872800000|2022-03-10 00:40:00|13756.2|13754.2|13752|13750|13758.7|13756.7|13751.2|13749.2|279
1646873100000|2022-03-10 00:45:00|13752.1|13750.1|13746.4|13744.4|13753.2|13751.2|13745.6|13743.6|328
1646873400000|2022-03-10 00:50:00|13746.5|13744.5|13742.9|13740.9|13747.5|13745.5|13742.2|13740.2|428
1646873700000|2022-03-10 00:55:00|13743|13741|13745.1|13743.1|13746|13744|13738.2|13736.2|282
1646874000000|2022-03-10 01:00:00|13744.2|13742.2|13736.2|13734.2|13748.5|13746.5|13733.6|13731.6|301
1646874300000|2022-03-10 01:05:00|13736.4|13734.4|13749.1|13747.1|13752.2|13750.2|13732.2|13730.2|481
1646874600000|2022-03-10 01:10:00|13749.2|13747.2|13752.6|13750.6|13754.9|13752.9|13747|13745|334
1646874900000|2022-03-10 01:15:00|13752.7|13750.7|13744.4|13742.4|13754.9|13752.9|13743.7|13741.7|329
1646875200000|2022-03-10 01:20:00|13745.5|13743.5|13746.9|13744.9|13752|13750|13740.5|13738.5|352
1646875500000|2022-03-10 01:25:00|13745.9|13743.9|13749|13747|13756|13754|13745.9|13743.9|552
1646875800000|2022-03-10 01:30:00|13747.2|13745.2|13737.1|13735.1|13751|13749|13735.2|13733.2|709
1646876100000|2022-03-10 01:35:00|13737.2|13735.2|13708.5|13706.5|13740.6|13738.6|13704.5|13702.5|1151
1646876400000|2022-03-10 01:40:00|13708.6|13706.6|13713.7|13711.7|13715.7|13713.7|13706.7|13704.7|398
1646876700000|2022-03-10 01:45:00|13713.2|13711.2|13723.1|13721.1|13723.4|13721.4|13712|13710|536
1646877000000|2022-03-10 01:50:00|13723.2|13721.2|13722.9|13720.9|13723.5|13721.5|13718.5|13716.5|326
1646877300000|2022-03-10 01:55:00|13722.6|13720.6|13726.5|13724.5|13730.4|13728.4|13716.1|13714.1|406
1646877600000|2022-03-10 02:00:00|13726.7|13724.7|13757.2|13755.2|13765.1|13763.1|13725.6|13723.6|1164
1646877900000|2022-03-10 02:05:00|13757.4|13755.4|13746.2|13744.2|13757.7|13755.7|13744.1|13742.1|659
1646878200000|2022-03-10 02:10:00|13746.9|13744.9|13742.9|13740.9|13750.4|13748.4|13742.2|13740.2|266
1646878500000|2022-03-10 02:15:00|13742|13740|13746|13744|13748|13746|13735.2|13733.2|349
1646878800000|2022-03-10 02:20:00|13745.9|13743.9|13751.9|13749.9|13751.9|13749.9|13741.6|13739.6|284
1646879100000|2022-03-10 02:25:00|13752|13750|13750.9|13748.9|13752.7|13750.7|13744.7|13742.7|204
1646879400000|2022-03-10 02:30:00|13751.2|13749.2|13746.4|13744.4|13752.1|13750.1|13744.9|13742.9|231
1646879700000|2022-03-10 02:35:00|13746.2|13744.2|13752.4|13750.4|13753.7|13751.7|13745.7|13743.7|195
1646880000000|2022-03-10 02:40:00|13752.2|13750.2|13747.5|13745.5|13754|13752|13741.4|13739.4|442
1646880300000|2022-03-10 02:45:00|13747.4|13745.4|13730.7|13728.7|13748.1|13746.1|13728.6|13726.6|429
1646880600000|2022-03-10 02:50:00|13730.6|13728.6|13738|13736|13739.1|13737.1|13729.5|13727.5|235
1646880900000|2022-03-10 02:55:00|13738.1|13736.1|13731.2|13729.2|13739.5|13737.5|13725.5|13723.5|332
1646881200000|2022-03-10 03:00:00|13731|13729|13726.5|13724.5|13735.5|13733.5|13721.2|13719.2|447
1646881500000|2022-03-10 03:05:00|13726.6|13724.6|13722.2|13720.2|13730.2|13728.2|13722.1|13720.1|225
1646881800000|2022-03-10 03:10:00|13723.5|13721.5|13726.6|13724.6|13731.7|13729.7|13721.5|13719.5|230
1646882100000|2022-03-10 03:15:00|13726.7|13724.7|13730.6|13728.6|13733.7|13731.7|13724.7|13722.7|232
1646882400000|2022-03-10 03:20:00|13730.5|13728.5|13734.7|13732.7|13737|13735|13729.1|13727.1|205
1646882700000|2022-03-10 03:25:00|13734.6|13732.6|13724.4|13722.4|13740.5|13738.5|13719.4|13717.4|391
1646883000000|2022-03-10 03:30:00|13724.2|13722.2|13719.1|13717.1|13728|13726|13714.1|13712.1|436
1646883300000|2022-03-10 03:35:00|13719.2|13717.2|13716.5|13714.5|13719.6|13717.6|13707.5|13705.5|448
1646883600000|2022-03-10 03:40:00|13716.4|13714.4|13711|13709|13718.7|13716.7|13708.4|13706.4|303
1646883900000|2022-03-10 03:45:00|13711.1|13709.1|13726.6|13724.6|13727.7|13725.7|13705.7|13703.7|607
1646884200000|2022-03-10 03:50:00|13726.7|13724.7|13736.2|13734.2|13739.9|13737.9|13726.4|13724.4|503
1646884500000|2022-03-10 03:55:00|13736.1|13734.1|13731.6|13729.6|13736.1|13734.1|13730.4|13728.4|171
1646884800000|2022-03-10 04:00:00|13731.7|13729.7|13730.7|13728.7|13736.7|13734.7|13730.7|13728.7|276
1646885100000|2022-03-10 04:05:00|13730.9|13728.9|13725.9|13723.9|13735.9|13733.9|13725.7|13723.7|326
1646885400000|2022-03-10 04:10:00|13722.9|13720.9|13714.9|13712.9|13728.1|13726.1|13708.9|13706.9|480
1646885700000|2022-03-10 04:15:00|13714.5|13712.5|13713.7|13711.7|13721.5|13719.5|13711.7|13709.7|248
1646886000000|2022-03-10 04:20:00|13713.9|13711.9|13716.5|13714.5|13720.2|13718.2|13713.2|13711.2|189
1646886300000|2022-03-10 04:25:00|13716.6|13714.6|13705.4|13703.4|13721.5|13719.5|13704|13702|508
1646886600000|2022-03-10 04:30:00|13705.2|13703.2|13698.2|13696.2|13708.5|13706.5|13695.1|13693.1|704
1646886900000|2022-03-10 04:35:00|13698.1|13696.1|13683.7|13681.7|13698.4|13696.4|13681.9|13679.9|819
1646887200000|2022-03-10 04:40:00|13683.9|13681.9|13674.1|13672.1|13685.4|13683.4|13671.9|13669.9|786
1646887500000|2022-03-10 04:45:00|13674.4|13672.4|13677.1|13675.1|13682.5|13680.5|13674.4|13672.4|236
1646887800000|2022-03-10 04:50:00|13677|13675|13679.7|13677.7|13682|13680|13676.2|13674.2|213
1646888100000|2022-03-10 04:55:00|13680.1|13678.1|13684.4|13682.4|13684.9|13682.9|13678.1|13676.1|124
1646888400000|2022-03-10 05:00:00|13684.2|13682.2|13685.2|13683.2|13690.2|13688.2|13681.9|13679.9|288
1646888700000|2022-03-10 05:05:00|13685.6|13683.6|13677|13675|13687.5|13685.5|13676.2|13674.2|270
1646889000000|2022-03-10 05:10:00|13676.9|13674.9|13671.7|13669.7|13680.7|13678.7|13671.1|13669.1|228
1646889300000|2022-03-10 05:15:00|13671.9|13669.9|13681.7|13679.7|13682.7|13680.7|13671.1|13669.1|342
1646889600000|2022-03-10 05:20:00|13682|13680|13682.5|13680.5|13687.5|13685.5|13677.4|13675.4|272
1646889900000|2022-03-10 05:25:00|13682.4|13680.4|13683.4|13681.4|13683.6|13681.6|13678.1|13676.1|225
1646890200000|2022-03-10 05:30:00|13683.5|13681.5|13691.9|13689.9|13695.2|13693.2|13683.5|13681.5|570
1646890500000|2022-03-10 05:35:00|13692|13690|13701.9|13699.9|13703.5|13701.5|13691.9|13689.9|425
1646890800000|2022-03-10 05:40:00|13702|13700|13698.5|13696.5|13704.9|13702.9|13697.9|13695.9|347
1646891100000|2022-03-10 05:45:00|13698.6|13696.6|13709.1|13707.1|13712.1|13710.1|13698.1|13696.1|525
1646891400000|2022-03-10 05:50:00|13709.2|13707.2|13709.7|13707.7|13713.7|13711.7|13703.1|13701.1|279
1646891700000|2022-03-10 05:55:00|13709.6|13707.6|13710.2|13708.2|13717.4|13715.4|13705.9|13703.9|473
1646892000000|2022-03-10 06:00:00|13710.4|13708.4|13708.2|13706.2|13715.2|13713.2|13704.5|13702.5|305
1646892300000|2022-03-10 06:05:00|13708.4|13706.4|13715.2|13713.2|13716.1|13714.1|13705.2|13703.2|472
1646892600000|2022-03-10 06:10:00|13715.4|13713.4|13712|13710|13715.7|13713.7|13704.2|13702.2|238
1646892900000|2022-03-10 06:15:00|13712.4|13710.4|13709.5|13707.5|13715.7|13713.7|13707.2|13705.2|264
1646893200000|2022-03-10 06:20:00|13709.4|13707.4|13701.5|13699.5|13709.4|13707.4|13697|13695|355
1646893500000|2022-03-10 06:25:00|13701.6|13699.6|13694.2|13692.2|13703.4|13701.4|13692.2|13690.2|252
1646893800000|2022-03-10 06:30:00|13694.4|13692.4|13688.7|13686.7|13696.7|13694.7|13683.6|13681.6|305
1646894100000|2022-03-10 06:35:00|13689.9|13687.9|13707.1|13705.1|13712.9|13710.9|13689.2|13687.2|634
1646894400000|2022-03-10 06:40:00|13706.6|13704.6|13712|13710|13712.1|13710.1|13704.4|13702.4|151
1646894700000|2022-03-10 06:45:00|13712.1|13710.1|13701.9|13699.9|13717.4|13715.4|13698|13696|431
1646895000000|2022-03-10 06:50:00|13702|13700|13702.7|13700.7|13705|13703|13698.6|13696.6|159
1646895300000|2022-03-10 06:55:00|13702.6|13700.6|13707.1|13705.1|13711|13709|13702.6|13700.6|233
1646895600000|2022-03-10 07:00:00|13707.2|13705.2|13693.9|13691.9|13715|13713|13692.6|13690.6|461
1646895900000|2022-03-10 07:05:00|13694|13692|13693.4|13691.4|13698.5|13696.5|13690.7|13688.7|488
1646896200000|2022-03-10 07:10:00|13693.2|13691.2|13701.1|13699.1|13702|13700|13684|13682|680
1646896500000|2022-03-10 07:15:00|13701|13699|13691.4|13689.4|13701.1|13699.1|13687|13685|579
1646896800000|2022-03-10 07:20:00|13691.5|13689.5|13693.7|13691.7|13701.7|13699.7|13686.7|13684.7|419
1646897100000|2022-03-10 07:25:00|13693.6|13691.6|13699.6|13697.6|13703.7|13701.7|13691.7|13689.7|362
1646897400000|2022-03-10 07:30:00|13699.5|13697.5|13708.1|13706.1|13716.2|13714.2|13698.6|13696.6|681
1646897700000|2022-03-10 07:35:00|13708.2|13706.2|13708|13706|13722.7|13720.7|13701.4|13699.4|727
1646898000000|2022-03-10 07:40:00|13708.1|13706.1|13709|13707|13711.4|13709.4|13704.5|13702.5|284
1646898300000|2022-03-10 07:45:00|13708.9|13706.9|13711.6|13709.6|13712.2|13710.2|13704.2|13702.2|290
1646898600000|2022-03-10 07:50:00|13712.4|13710.4|13712.4|13710.4|13717.6|13715.6|13705.6|13703.6|705
1646898900000|2022-03-10 07:55:00|13712.2|13710.2|13712.7|13710.7|13716.4|13714.4|13707.6|13705.6|561
1646899200000|2022-03-10 08:00:00|13713.1|13711.1|13684.4|13682.4|13722.1|13720.1|13679.7|13677.7|1893
1646899500000|2022-03-10 08:05:00|13684.2|13682.2|13691|13689|13695.5|13693.5|13682|13680|863
1646899800000|2022-03-10 08:10:00|13691.1|13689.1|13665.9|13663.9|13693|13691|13661.5|13659.5|2072
1646900100000|2022-03-10 08:15:00|13665.7|13663.7|13664.4|13662.4|13673.5|13671.5|13662.4|13660.4|934
1646900400000|2022-03-10 08:20:00|13664.5|13662.5|13639|13637|13672.1|13670.1|13637.6|13635.6|1560
1646900700000|2022-03-10 08:25:00|13638.9|13636.9|13620.6|13618.6|13639|13637|13611.5|13609.5|1725
1646901000000|2022-03-10 08:30:00|13620.5|13618.5|13609.2|13607.2|13620.5|13618.5|13596.7|13594.7|2336
1646901300000|2022-03-10 08:35:00|13609.5|13607.5|13603.2|13601.2|13622.4|13620.4|13600.6|13598.6|2010
1646901600000|2022-03-10 08:40:00|13603.1|13601.1|13622.5|13620.5|13625.1|13623.1|13589.5|13587.5|2262
1646901900000|2022-03-10 08:45:00|13622.9|13620.9|13633.4|13631.4|13645.2|13643.2|13613.4|13611.4|2342
1646902200000|2022-03-10 08:50:00|13633.2|13631.2|13623.6|13621.6|13633.4|13631.4|13618|13616|1271
1646902500000|2022-03-10 08:55:00|13623.5|13621.5|13625.5|13623.5|13635|13633|13614.4|13612.4|1304
1646902800000|2022-03-10 09:00:00|13626|13624|13670.7|13668.7|13686.6|13684.6|13625.7|13623.7|3782
1646903100000|2022-03-10 09:05:00|13670.9|13668.9|13699.5|13697.5|13704.5|13702.5|13669|13667|2198
1646903400000|2022-03-10 09:10:00|13699.6|13697.6|13693|13691|13706.7|13704.7|13688.6|13686.6|1240
1646903700000|2022-03-10 09:15:00|13692.4|13690.4|13692.4|13690.4|13696.5|13694.5|13686.6|13684.6|1704
1646904000000|2022-03-10 09:20:00|13692.2|13690.2|13666.7|13664.7|13693|13691|13666.4|13664.4|1249
1646904300000|2022-03-10 09:25:00|13666.6|13664.6|13657.4|13655.4|13670.5|13668.5|13655.4|13653.4|974
1646904600000|2022-03-10 09:30:00|13657.5|13655.5|13656.1|13654.1|13660.2|13658.2|13639.7|13637.7|1084
1646904900000|2022-03-10 09:35:00|13656|13654|13662.1|13660.1|13667.2|13665.2|13652.6|13650.6|1124
1646905200000|2022-03-10 09:40:00|13662.2|13660.2|13677.2|13675.2|13678.4|13676.4|13658.4|13656.4|1108
1646905500000|2022-03-10 09:45:00|13677.4|13675.4|13658.2|13656.2|13683.4|13681.4|13651.6|13649.6|716
1646905800000|2022-03-10 09:50:00|13658.1|13656.1|13624.5|13622.5|13665.2|13663.2|13614.2|13612.2|3002
1646906100000|2022-03-10 09:55:00|13624.7|13622.7|13621.5|13619.5|13682.7|13680.7|13606.5|13604.5|3398
1646906400000|2022-03-10 10:00:00|13621.4|13619.4|13631.5|13629.5|13647.7|13645.7|13614.4|13612.4|1899
1646906700000|2022-03-10 10:05:00|13631.4|13629.4|13623.1|13621.1|13644.2|13642.2|13611.7|13609.7|2031
1646907000000|2022-03-10 10:10:00|13623|13621|13605.5|13603.5|13627.6|13625.6|13601.7|13599.7|1503
1646907300000|2022-03-10 10:15:00|13605.6|13603.6|13614.6|13612.6|13623.7|13621.7|13599|13597|1686
1646907600000|2022-03-10 10:20:00|13614.5|13612.5|13620.2|13618.2|13626.4|13624.4|13606.6|13604.6|1172
1646907900000|2022-03-10 10:25:00|13620|13618|13632|13630|13635.4|13633.4|13617.1|13615.1|640
1646908200000|2022-03-10 10:30:00|13632.6|13630.6|13625.4|13623.4|13632.6|13630.6|13612|13610|525
1646908500000|2022-03-10 10:35:00|13625.5|13623.5|13607.2|13605.2|13630.1|13628.1|13605.2|13603.2|902
1646908800000|2022-03-10 10:40:00|13607|13605|13609.4|13607.4|13617.7|13615.7|13596.6|13594.6|1291
1646909100000|2022-03-10 10:45:00|13609.2|13607.2|13625|13623|13626|13624|13603.7|13601.7|682
1646909400000|2022-03-10 10:50:00|13624.1|13622.1|13622.6|13620.6|13628.9|13626.9|13617.7|13615.7|653
1646909700000|2022-03-10 10:55:00|13622.2|13620.2|13585|13583|13624.6|13622.6|13582.9|13580.9|1135
1646910000000|2022-03-10 11:00:00|13585.2|13583.2|13587.1|13585.1|13591.2|13589.2|13576|13574|1153
1646910300000|2022-03-10 11:05:00|13587.4|13585.4|13568.9|13566.9|13588.4|13586.4|13563.7|13561.7|1193
1646910600000|2022-03-10 11:10:00|13569.4|13567.4|13582.2|13580.2|13586.5|13584.5|13555|13553|1468
1646910900000|2022-03-10 11:15:00|13582.4|13580.4|13581.4|13579.4|13584.9|13582.9|13575.4|13573.4|447
1646911200000|2022-03-10 11:20:00|13581.6|13579.6|13596.1|13594.1|13601.5|13599.5|13580.2|13578.2|1036
1646911500000|2022-03-10 11:25:00|13595.2|13593.2|13592.1|13590.1|13607|13605|13588.1|13586.1|960
1646911800000|2022-03-10 11:30:00|13592|13590|13585|13583|13593.7|13591.7|13574.6|13572.6|695
1646912100000|2022-03-10 11:35:00|13584.9|13582.9|13574.4|13572.4|13595.9|13593.9|13571.6|13569.6|889
1646912400000|2022-03-10 11:40:00|13574.5|13572.5|13578.2|13576.2|13583|13581|13565.6|13563.6|716
1646912700000|2022-03-10 11:45:00|13578.4|13576.4|13557.1|13555.1|13583|13581|13553.6|13551.6|1012
1646913000000|2022-03-10 11:50:00|13557|13555|13531.2|13529.2|13563.1|13561.1|13530.2|13528.2|1890
1646913300000|2022-03-10 11:55:00|13531.1|13529.1|13549.4|13547.4|13554.1|13552.1|13530.5|13528.5|1013
1646913600000|2022-03-10 12:00:00|13549|13547|13527.7|13525.7|13558.7|13556.7|13526|13524|1582
1646913900000|2022-03-10 12:05:00|13527.6|13525.6|13549.1|13547.1|13551|13549|13526.6|13524.6|1232
1646914200000|2022-03-10 12:10:00|13548.9|13546.9|13557.4|13555.4|13558.6|13556.6|13541.7|13539.7|886
1646914500000|2022-03-10 12:15:00|13557.5|13555.5|13565.9|13563.9|13570.1|13568.1|13550|13548|909
1646914800000|2022-03-10 12:20:00|13565.2|13563.2|13563|13561|13566.1|13564.1|13546|13544|745
1646915100000|2022-03-10 12:25:00|13563.2|13561.2|13577.1|13575.1|13577.4|13575.4|13559.1|13557.1|1123
1646915400000|2022-03-10 12:30:00|13577|13575|13558.7|13556.7|13580.7|13578.7|13558|13556|1077
1646915700000|2022-03-10 12:35:00|13558.9|13556.9|13558.2|13556.2|13560.6|13558.6|13543.2|13541.2|1552
1646916000000|2022-03-10 12:40:00|13558.1|13556.1|13550.1|13548.1|13559.4|13557.4|13548.4|13546.4|758
1646916300000|2022-03-10 12:45:00|13550.2|13548.2|13517.4|13515.4|13554.2|13552.2|13515|13513|3278
1646916600000|2022-03-10 12:50:00|13517.1|13515.1|13520.4|13518.4|13528|13526|13513.9|13511.9|1641
1646916900000|2022-03-10 12:55:00|13520.2|13518.2|13519.1|13517.1|13538.2|13536.2|13514.2|13512.2|1859
1646917200000|2022-03-10 13:00:00|13518.5|13516.5|13527.9|13525.9|13537.6|13535.6|13515.2|13513.2|2165
1646917500000|2022-03-10 13:05:00|13527.4|13525.4|13512.4|13510.4|13533.5|13531.5|13510.5|13508.5|1611
1646917800000|2022-03-10 13:10:00|13513.5|13511.5|13524.2|13522.2|13536.5|13534.5|13513.5|13511.5|1832
1646918100000|2022-03-10 13:15:00|13524.5|13522.5|13531.5|13529.5|13537.7|13535.7|13521.4|13519.4|1513
1646918400000|2022-03-10 13:20:00|13531.4|13529.4|13541.4|13539.4|13545.2|13543.2|13528.2|13526.2|1543
1646918700000|2022-03-10 13:25:00|13541.2|13539.2|13544|13542|13545.7|13543.7|13531.2|13529.2|1487
1646919000000|2022-03-10 13:30:00|13543.1|13541.1|13609|13607|13623.1|13621.1|13538.2|13536.2|8897
1646919300000|2022-03-10 13:35:00|13610.4|13608.4|13576.4|13574.4|13617.1|13615.1|13562.4|13560.4|4866
1646919600000|2022-03-10 13:40:00|13576.2|13574.2|13561.6|13559.6|13588.6|13586.6|13555.9|13553.9|2644
1646919900000|2022-03-10 13:45:00|13561.5|13559.5|13538.4|13536.4|13575.1|13573.1|13530.6|13528.6|3371
1646920200000|2022-03-10 13:50:00|13538|13536|13528.9|13526.9|13538.7|13536.7|13515|13513|3868
1646920500000|2022-03-10 13:55:00|13528.4|13526.4|13521.4|13519.4|13536.6|13534.6|13521.4|13519.4|2143
1646920800000|2022-03-10 14:00:00|13521.1|13519.1|13532.6|13530.6|13536.9|13534.9|13513.6|13511.6|2762
1646921100000|2022-03-10 14:05:00|13533|13531|13525.4|13523.4|13539|13537|13521.1|13519.1|1280
1646921400000|2022-03-10 14:10:00|13525.1|13523.1|13538.2|13536.2|13541.9|13539.9|13519.4|13517.4|1672
1646921700000|2022-03-10 14:15:00|13538.5|13536.5|13543.9|13541.9|13545.5|13543.5|13529.4|13527.4|1776
1646922000000|2022-03-10 14:20:00|13543.4|13541.4|13542.9|13540.9|13547.4|13545.4|13530.7|13528.7|1741
1646922300000|2022-03-10 14:25:00|13542.4|13540.4|13566|13564|13566.6|13564.6|13542.4|13540.4|3754
1646922600000|2022-03-10 14:30:00|13565.5|13564.5|13530.6|13529.6|13579.1|13578.1|13499.5|13498.5|18087
1646922900000|2022-03-10 14:35:00|13532.5|13531.5|13493.7|13492.7|13532.5|13531.5|13488.2|13487.2|12896
1646923200000|2022-03-10 14:40:00|13493.4|13492.4|13530.4|13529.4|13551.4|13550.4|13492.2|13491.2|10604
1646923500000|2022-03-10 14:45:00|13532|13531|13500.7|13499.7|13552.2|13551.2|13493.4|13492.4|11544
1646923800000|2022-03-10 14:50:00|13500.9|13499.9|13516.5|13515.5|13536.2|13535.2|13490|13489|9876
1646924100000|2022-03-10 14:55:00|13516.4|13515.4|13579|13578|13594.4|13593.4|13514.7|13513.7|10720
1646924400000|2022-03-10 15:00:00|13578.6|13577.6|13518|13517|13580.2|13579.2|13510.7|13509.7|10028
1646924700000|2022-03-10 15:05:00|13517.7|13516.7|13531.9|13530.9|13536.1|13535.1|13503|13502|6932
1646925000000|2022-03-10 15:10:00|13532|13531|13553.4|13552.4|13562|13561|13516.9|13515.9|7482
1646925300000|2022-03-10 15:15:00|13553.1|13552.1|13605.4|13604.4|13611.5|13610.5|13546.1|13545.1|8943
1646925600000|2022-03-10 15:20:00|13605.5|13604.5|13553.2|13552.2|13605.7|13604.7|13539.5|13538.5|8833
1646925900000|2022-03-10 15:25:00|13553.9|13552.9|13523.8|13522.8|13569.5|13568.5|13523.7|13522.7|6326
1646926200000|2022-03-10 15:30:00|13522.4|13521.4|13479.8|13478.8|13536.7|13535.7|13471.5|13470.5|8612
1646926500000|2022-03-10 15:35:00|13479.9|13478.9|13487.2|13486.2|13490.7|13489.7|13472.3|13471.3|6323
1646926800000|2022-03-10 15:40:00|13486.9|13485.9|13486.3|13485.3|13509|13508|13481.2|13480.2|4965
1646927100000|2022-03-10 15:45:00|13487|13486|13504.2|13503.2|13519.7|13518.7|13477|13476|5867
1646927400000|2022-03-10 15:50:00|13504.4|13503.4|13456|13455|13504.7|13503.7|13453.3|13452.3|6562
1646927700000|2022-03-10 15:55:00|13455.9|13454.9|13449.7|13448.7|13464|13463|13437.5|13436.5|5782
1646928000000|2022-03-10 16:00:00|13448.7|13447.7|13439.9|13438.9|13448.9|13447.9|13428|13427|5958
1646928300000|2022-03-10 16:05:00|13438.4|13437.4|13425.8|13424.8|13445.7|13444.7|13414.7|13413.7|6570
1646928600000|2022-03-10 16:10:00|13426|13425|13445|13444|13452.2|13451.2|13418.7|13417.7|5897
1646928900000|2022-03-10 16:15:00|13444.9|13443.9|13427.4|13426.4|13444.9|13443.9|13425.2|13424.2|3456
1646929200000|2022-03-10 16:20:00|13427.2|13426.2|13419.8|13418.8|13447.4|13446.4|13415.5|13414.5|6088
1646929500000|2022-03-10 16:25:00|13419.9|13418.9|13416.7|13415.7|13422.7|13421.7|13402|13401|5464
1646929800000|2022-03-10 16:30:00|13417|13416|13414|13413|13428.7|13427.7|13407|13406|4644
1646930100000|2022-03-10 16:35:00|13414.2|13413.2|13421.5|13420.5|13428.7|13427.7|13406.8|13405.8|4332
1646930400000|2022-03-10 16:40:00|13422.4|13421.4|13441.4|13440.4|13444.5|13443.5|13418.3|13417.3|4188
1646930700000|2022-03-10 16:45:00|13441.5|13440.5|13436.9|13435.9|13444.9|13443.9|13418.5|13417.5|3744
1646931000000|2022-03-10 16:50:00|13436.8|13435.8|13459.9|13458.9|13467.2|13466.2|13433.2|13432.2|4719
1646931300000|2022-03-10 16:55:00|13460.9|13459.9|13468|13467|13472.4|13471.4|13447.7|13446.7|3599
1646931600000|2022-03-10 17:00:00|13467.5|13466.5|13468.3|13467.3|13480.3|13479.3|13461.4|13460.4|4016
1646931900000|2022-03-10 17:05:00|13468.8|13467.8|13453|13452|13480|13479|13447.8|13446.8|3771
1646932200000|2022-03-10 17:10:00|13452.7|13451.7|13463.7|13462.7|13465.3|13464.3|13444.5|13443.5|2643
1646932500000|2022-03-10 17:15:00|13463.8|13462.8|13469.8|13468.8|13473.7|13472.7|13455.9|13454.9|2895
1646932800000|2022-03-10 17:20:00|13470.3|13469.3|13510.5|13509.5|13513.4|13512.4|13463.8|13462.8|5588
1646933100000|2022-03-10 17:25:00|13510.4|13509.4|13494.5|13493.5|13513.4|13512.4|13488.7|13487.7|3006
1646933400000|2022-03-10 17:30:00|13494.4|13493.4|13475|13474|13494.9|13493.9|13473.2|13472.2|3668
1646933700000|2022-03-10 17:35:00|13474.8|13473.8|13448.3|13447.3|13475.3|13474.3|13446.4|13445.4|3158
1646934000000|2022-03-10 17:40:00|13447.9|13446.9|13449.6|13448.6|13450.5|13449.5|13439.5|13438.5|5126
1646934300000|2022-03-10 17:45:00|13449.7|13448.7|13462|13461|13465.6|13464.6|13443.9|13442.9|3697
1646934600000|2022-03-10 17:50:00|13461.7|13460.7|13433.7|13432.7|13465.6|13464.6|13430|13429|3609
1646934900000|2022-03-10 17:55:00|13433.6|13432.6|13437.2|13436.2|13443.6|13442.6|13431|13430|2519
1646935200000|2022-03-10 18:00:00|13437.4|13436.4|13428.6|13427.6|13464.4|13463.4|13427|13426|3946
1646935500000|2022-03-10 18:05:00|13428.7|13427.7|13436.2|13435.2|13451.1|13450.1|13425.6|13424.6|2640
1646935800000|2022-03-10 18:10:00|13436.5|13435.5|13444.6|13443.6|13460.7|13459.7|13433.4|13432.4|2647
1646936100000|2022-03-10 18:15:00|13444.5|13443.5|13472.6|13471.6|13480.2|13479.2|13437|13436|3106
1646936400000|2022-03-10 18:20:00|13472.5|13471.5|13468.7|13467.7|13480.6|13479.6|13456.7|13455.7|2273
1646936700000|2022-03-10 18:25:00|13468.5|13467.5|13478.4|13477.4|13486.1|13485.1|13455.9|13454.9|2296
1646937000000|2022-03-10 18:30:00|13477.6|13476.6|13494.6|13493.6|13501.9|13500.9|13468.4|13467.4|3259
1646937300000|2022-03-10 18:35:00|13494.5|13493.5|13487.7|13486.7|13508.7|13507.7|13483.1|13482.1|3037
1646937600000|2022-03-10 18:40:00|13488.4|13487.4|13476|13475|13496.6|13495.6|13469.5|13468.5|2510
1646937900000|2022-03-10 18:45:00|13475.2|13474.2|13535.4|13534.4|13538|13537|13475.1|13474.1|5197
1646938200000|2022-03-10 18:50:00|13535|13534|13532.5|13531.5|13544.9|13543.9|13525|13524|4737
1646938500000|2022-03-10 18:55:00|13532.6|13531.6|13531.5|13530.5|13547.2|13546.2|13519.5|13518.5|3679
1646938800000|2022-03-10 19:00:00|13531.6|13530.6|13601|13600|13602.7|13601.7|13523.7|13522.7|6765
1646939100000|2022-03-10 19:05:00|13602|13601|13573.5|13572.5|13622.9|13621.9|13570.5|13569.5|6352
1646939400000|2022-03-10 19:10:00|13574.4|13573.4|13564|13563|13584|13583|13557.2|13556.2|4050
1646939700000|2022-03-10 19:15:00|13564.4|13563.4|13575.2|13574.2|13592.1|13591.1|13554.9|13553.9|3775
1646940000000|2022-03-10 19:20:00|13574.7|13573.7|13562|13561|13585.4|13584.4|13555.2|13554.2|3896
1646940300000|2022-03-10 19:25:00|13563.2|13562.2|13592.2|13591.2|13602.5|13601.5|13563.1|13562.1|4217
1646940600000|2022-03-10 19:30:00|13592.5|13591.5|13596.5|13595.5|13616.6|13615.6|13585.5|13584.5|5436
1646940900000|2022-03-10 19:35:00|13596.7|13595.7|13593.7|13592.7|13613.2|13612.2|13586.5|13585.5|3920
1646941200000|2022-03-10 19:40:00|13593.9|13592.9|13571.6|13570.6|13609.2|13608.2|13571.4|13570.4|4615
1646941500000|2022-03-10 19:45:00|13571.9|13570.9|13626.9|13625.9|13630.1|13629.1|13571.9|13570.9|4495
1646941800000|2022-03-10 19:50:00|13627.1|13626.1|13618.4|13617.4|13639.7|13638.7|13616.6|13615.6|3750
1646942100000|2022-03-10 19:55:00|13618.5|13617.5|13622.7|13621.7|13637.2|13636.2|13614.7|13613.7|3441
1646942400000|2022-03-10 20:00:00|13622.6|13621.6|13582.9|13581.9|13630.2|13629.2|13579.1|13578.1|4635
1646942700000|2022-03-10 20:05:00|13583.6|13582.6|13573|13572|13596.9|13595.9|13556.4|13555.4|4606
1646943000000|2022-03-10 20:10:00|13572.9|13571.9|13598.1|13597.1|13606|13605|13567.7|13566.7|4068
1646943300000|2022-03-10 20:15:00|13598|13597|13595.1|13594.1|13613.5|13612.5|13587.2|13586.2|3825
1646943600000|2022-03-10 20:20:00|13593.6|13592.6|13566.9|13565.9|13607.1|13606.1|13558.9|13557.9|4340
1646943900000|2022-03-10 20:25:00|13566.5|13565.5|13586.9|13585.9|13588.9|13587.9|13560.9|13559.9|3660
1646944200000|2022-03-10 20:30:00|13586.7|13585.7|13591.7|13590.7|13601.6|13600.6|13575|13574|3584
1646944500000|2022-03-10 20:35:00|13591.4|13590.4|13570.5|13569.5|13596.6|13595.6|13554.1|13553.1|3550
1646944800000|2022-03-10 20:40:00|13570.4|13569.4|13582.7|13581.7|13606.6|13605.6|13570.4|13569.4|3798
1646945100000|2022-03-10 20:45:00|13581.7|13580.7|13574.6|13573.6|13591.4|13590.4|13558.2|13557.2|3156
1646945400000|2022-03-10 20:50:00|13576.5|13575.5|13616.9|13615.9|13633.7|13632.7|13576.5|13575.5|8549
1646945700000|2022-03-10 20:55:00|13617.1|13616.1|13594.1|13593.1|13623.4|13622.4|13579.9|13578.9|11093
1646946000000|2022-03-10 21:00:00|13594|13593|13577.4|13575.4|13594.5|13593|13573.7|13571.7|4172
1646946300000|2022-03-10 21:05:00|13577.5|13575.5|13572.2|13570.2|13583|13581|13563.7|13561.7|1997
1646946600000|2022-03-10 21:10:00|13572.6|13570.6|13580.5|13578.5|13583.1|13581.1|13570.9|13568.9|1749
1646946900000|2022-03-10 21:15:00|13580.6|13578.6|13580.1|13578.1|13584.1|13582.1|13577.1|13575.1|553
1646947200000|2022-03-10 21:20:00|13580|13578|13586.7|13584.7|13587.6|13585.6|13580|13578|235
1646947500000|2022-03-10 21:25:00|13587.2|13585.2|13585.5|13583.5|13589.4|13587.4|13584.7|13582.7|292
1646947800000|2022-03-10 21:30:00|13585.6|13583.6|13579.2|13577.2|13586.5|13584.5|13577.4|13575.4|267
1646948100000|2022-03-10 21:35:00|13579.4|13577.4|13584.1|13582.1|13589.9|13587.9|13578.6|13576.6|224
1646948400000|2022-03-10 21:40:00|13584.2|13582.2|13577|13575|13585|13583|13575.7|13573.7|201
1646948700000|2022-03-10 21:45:00|13576.5|13574.5|13580|13578|13580.9|13578.9|13572.5|13570.5|221
1646949000000|2022-03-10 21:50:00|13580.4|13578.4|13580.2|13578.2|13583.1|13581.1|13579.2|13577.2|241
1646949300000|2022-03-10 21:55:00|13580.4|13578.4|13578.4|13573.4|13580.5|13578.5|13571.5|13569.5|332
1646949600000|2022-03-10 22:00:00|13578.3|13573.3|13576.7|13571.7|13578.7|13573.7|13576.6|13571.6|1
1646949900000|2022-03-10 22:05:00|13577|13572|13574.6|13569.6|13577.2|13572.2|13574.6|13569.6|0
1646950200000|2022-03-10 22:10:00|13574.5|13569.5|13571.5|13566.5|13575.8|13570.8|13571.3|13566.3|0
1646950500000|2022-03-10 22:15:00|13572.1|13567.1|13569.5|13564.5|13572.2|13567.2|13568.8|13563.8|0
1646950800000|2022-03-10 22:20:00|13569.7|13564.7|13570.8|13565.8|13571.3|13566.3|13569|13564|0
1646951100000|2022-03-10 22:25:00|13571|13566|13571.3|13566.3|13571.8|13566.8|13569.1|13564.1|0
1646951400000|2022-03-10 22:30:00|13571.4|13566.4|13570.4|13565.4|13572|13567|13570.4|13565.4|0
1646951700000|2022-03-10 22:35:00|13570.1|13565.1|13569.8|13564.8|13570.5|13565.5|13569.2|13564.2|0
1646952000000|2022-03-10 22:40:00|13569.9|13564.9|13571|13566|13571.6|13566.6|13569.2|13564.2|0
1646952300000|2022-03-10 22:45:00|13570.9|13565.9|13571.7|13566.7|13574.7|13569.7|13570.9|13565.9|0
1646952600000|2022-03-10 22:50:00|13571.5|13566.5|13571.6|13566.6|13571.8|13566.8|13571.5|13566.5|0
1646952900000|2022-03-10 22:55:00|13572.2|13567.2|13574.1|13569.1|13574.6|13569.6|13571|13566|0
1646953200000|2022-03-10 23:00:00|13580.7|13578.7|13584.6|13582.6|13585.5|13583.5|13561.1|13559.1|493
1646953500000|2022-03-10 23:05:00|13585.1|13583.1|13593.2|13591.2|13596.7|13594.7|13585.1|13583.1|269
1646953800000|2022-03-10 23:10:00|13593.5|13591.5|13600|13598|13601.2|13599.2|13593.5|13591.5|332
1646954100000|2022-03-10 23:15:00|13600.1|13598.1|13599|13597|13605.1|13603.1|13599|13597|294
1646954400000|2022-03-10 23:20:00|13599.9|13597.9|13603.7|13601.7|13605.1|13603.1|13597|13595|191
1646954700000|2022-03-10 23:25:00|13603.9|13601.9|13598.1|13596.1|13604.1|13602.1|13596|13594|235
1646955000000|2022-03-10 23:30:00|13597.5|13595.5|13599.4|13597.4|13603.4|13601.4|13597.4|13595.4|196
1646955300000|2022-03-10 23:35:00|13599.2|13597.2|13604.2|13602.2|13605.4|13603.4|13599.1|13597.1|174
1646955600000|2022-03-10 23:40:00|13604.6|13602.6|13598.5|13596.5|13605.4|13603.4|13597.1|13595.1|246
1646955900000|2022-03-10 23:45:00|13599.1|13597.1|13613.7|13611.7|13619|13617|13598.6|13596.6|337
1646956200000|2022-03-10 23:50:00|13613.6|13611.6|13605.1|13603.1|13614.5|13612.5|13604.6|13602.6|170
1646956500000|2022-03-10 23:55:00|13605.7|13603.7|13600|13598|13609.1|13607.1|13597.4|13595.4|233
1646956800000|2022-03-11 00:00:00|13599.7|13597.7|13591|13589|13602.5|13600.5|13589|13587|409
1646957100000|2022-03-11 00:05:00|13591.1|13589.1|13593.1|13591.1|13597.4|13595.4|13589.7|13587.7|255
1646957400000|2022-03-11 00:10:00|13592.9|13590.9|13598|13596|13600|13598|13588.1|13586.1|316
1646957700000|2022-03-11 00:15:00|13598.4|13596.4|13601.6|13599.6|13603|13601|13587.7|13585.7|497
1646958000000|2022-03-11 00:20:00|13601.4|13599.4|13601.4|13599.4|13601.7|13599.7|13594.4|13592.4|205
1646958300000|2022-03-11 00:25:00|13601.2|13599.2|13597.7|13595.7|13603|13601|13595.7|13593.7|282
1646958600000|2022-03-11 00:30:00|13597.9|13595.9|13598|13596|13603.7|13601.7|13596.7|13594.7|258
1646958900000|2022-03-11 00:35:00|13598.6|13596.6|13589.1|13587.1|13598.7|13596.7|13588.2|13586.2|319
1646959200000|2022-03-11 00:40:00|13589.2|13587.2|13587.6|13585.6|13590.9|13588.9|13585.6|13583.6|401
1646959500000|2022-03-11 00:45:00|13587.4|13585.4|13589.2|13587.2|13590.4|13588.4|13583.1|13581.1|271
1646959800000|2022-03-11 00:50:00|13589|13587|13566.9|13564.9|13590.2|13588.2|13564.6|13562.6|744
1646960100000|2022-03-11 00:55:00|13566.6|13564.6|13567.6|13565.6|13568.2|13566.2|13561.7|13559.7|411
1646960400000|2022-03-11 01:00:00|13567.5|13565.5|13527|13525|13568.7|13566.7|13526.9|13524.9|1250
1646960700000|2022-03-11 01:05:00|13527.2|13525.2|13536.5|13534.5|13543.1|13541.1|13524.7|13522.7|675
1646961000000|2022-03-11 01:10:00|13536.9|13534.9|13538|13536|13541.5|13539.5|13532.2|13530.2|289
1646961300000|2022-03-11 01:15:00|13538.1|13536.1|13547.7|13545.7|13549.6|13547.6|13536.6|13534.6|504
1646961600000|2022-03-11 01:20:00|13548.1|13546.1|13514.9|13512.9|13548.9|13546.9|13513.7|13511.7|661
1646961900000|2022-03-11 01:25:00|13514.5|13512.5|13516.5|13514.5|13518.5|13516.5|13503.6|13501.6|1340
1646962200000|2022-03-11 01:30:00|13516.6|13514.6|13515.1|13513.1|13519.4|13517.4|13505.9|13503.9|753
1646962500000|2022-03-11 01:35:00|13514.9|13512.9|13523.6|13521.6|13526|13524|13513.9|13511.9|568
1646962800000|2022-03-11 01:40:00|13523.7|13521.7|13530.5|13528.5|13532.1|13530.1|13518.2|13516.2|500
1646963100000|2022-03-11 01:45:00|13530.4|13528.4|13522.1|13520.1|13535.7|13533.7|13519.2|13517.2|456
1646963400000|2022-03-11 01:50:00|13522.6|13520.6|13518.4|13516.4|13523.9|13521.9|13513.7|13511.7|510
1646963700000|2022-03-11 01:55:00|13518.2|13516.2|13512.2|13510.2|13520|13518|13511.6|13509.6|305
1646964000000|2022-03-11 02:00:00|13512.5|13510.5|13529.1|13527.1|13529.7|13527.7|13507.4|13505.4|608
1646964300000|2022-03-11 02:05:00|13529.4|13527.4|13534.7|13532.7|13542|13540|13523.9|13521.9|546
1646964600000|2022-03-11 02:10:00|13534.6|13532.6|13532.7|13530.7|13537.5|13535.5|13531.7|13529.7|278
1646964900000|2022-03-11 02:15:00|13532.9|13530.9|13531.5|13529.5|13533.6|13531.6|13528.4|13526.4|167
1646965200000|2022-03-11 02:20:00|13531.4|13529.4|13521.6|13519.6|13531.6|13529.6|13519.1|13517.1|303
1646965500000|2022-03-11 02:25:00|13521.5|13519.5|13519|13517|13521.7|13519.7|13504.7|13502.7|546
1646965800000|2022-03-11 02:30:00|13519.1|13517.1|13521.4|13519.4|13524.5|13522.5|13507.7|13505.7|420
1646966100000|2022-03-11 02:35:00|13521.5|13519.5|13522.2|13520.2|13526.7|13524.7|13517.7|13515.7|229
1646966400000|2022-03-11 02:40:00|13522.1|13520.1|13515|13513|13525.4|13523.4|13514.1|13512.1|333
1646966700000|2022-03-11 02:45:00|13514.9|13512.9|13494.7|13492.7|13516.5|13514.5|13492|13490|909
1646967000000|2022-03-11 02:50:00|13494.2|13492.2|13503.1|13501.1|13503.1|13501.1|13485.2|13483.2|597
1646967300000|2022-03-11 02:55:00|13503.2|13501.2|13496.6|13494.6|13503.2|13501.2|13494.7|13492.7|241
1646967600000|2022-03-11 03:00:00|13496.7|13494.7|13493|13491|13503.1|13501.1|13489.1|13487.1|414
1646967900000|2022-03-11 03:05:00|13493.2|13491.2|13491.6|13489.6|13496|13494|13488.6|13486.6|164
1646968200000|2022-03-11 03:10:00|13491.5|13489.5|13483.2|13481.2|13493.4|13491.4|13483.1|13481.1|328
1646968500000|2022-03-11 03:15:00|13483.1|13481.1|13481.5|13479.5|13483.9|13481.9|13462|13460|797
1646968800000|2022-03-11 03:20:00|13481.6|13479.6|13481|13479|13483|13481|13476.2|13474.2|212
1646969100000|2022-03-11 03:25:00|13480.9|13478.9|13477.9|13475.9|13486.9|13484.9|13476.1|13474.1|261
1646969400000|2022-03-11 03:30:00|13478|13476|13482.1|13480.1|13482.5|13480.5|13458.6|13456.6|682
1646969700000|2022-03-11 03:35:00|13482.2|13480.2|13476.6|13474.6|13487.5|13485.5|13472.5|13470.5|283
1646970000000|2022-03-11 03:40:00|13477.1|13475.1|13485.5|13483.5|13490.6|13488.6|13476|13474|341
1646970300000|2022-03-11 03:45:00|13485.6|13483.6|13487.5|13485.5|13492.5|13490.5|13481.1|13479.1|213
1646970600000|2022-03-11 03:50:00|13487.7|13485.7|13496.1|13494.1|13498.2|13496.2|13484.6|13482.6|295
1646970900000|2022-03-11 03:55:00|13496|13494|13499.4|13497.4|13500.4|13498.4|13492.4|13490.4|167
1646971200000|2022-03-11 04:00:00|13499.5|13497.5|13499.5|13497.5|13502.7|13500.7|13498.4|13496.4|189
1646971500000|2022-03-11 04:05:00|13499.4|13497.4|13512.2|13510.2|13513.2|13511.2|13499.1|13497.1|339
1646971800000|2022-03-11 04:10:00|13512.5|13510.5|13495.7|13493.7|13512.7|13510.7|13493.5|13491.5|286
1646972100000|2022-03-11 04:15:00|13496|13494|13501.5|13499.5|13507.2|13505.2|13495.2|13493.2|218
1646972400000|2022-03-11 04:20:00|13501.6|13499.6|13511.1|13509.1|13511.7|13509.7|13501.5|13499.5|127
1646972700000|2022-03-11 04:25:00|13511.2|13509.2|13505.5|13503.5|13511.5|13509.5|13503.4|13501.4|107
1646973000000|2022-03-11 04:30:00|13505.6|13503.6|13506|13504|13509.6|13507.6|13503.7|13501.7|89
1646973300000|2022-03-11 04:35:00|13506.1|13504.1|13501.9|13499.9|13507.2|13505.2|13500.1|13498.1|101
1646973600000|2022-03-11 04:40:00|13502|13500|13507.2|13505.2|13508.1|13506.1|13498.4|13496.4|121
1646973900000|2022-03-11 04:45:00|13506.6|13504.6|13505.7|13503.7|13510.4|13508.4|13503.2|13501.2|135
1646974200000|2022-03-11 04:50:00|13505.6|13503.6|13500.4|13498.4|13510.4|13508.4|13500.4|13498.4|105
1646974500000|2022-03-11 04:55:00|13500.2|13498.2|13495|13493|13501|13499|13494.2|13492.2|140
1646974800000|2022-03-11 05:00:00|13495.2|13493.2|13494|13492|13496.9|13494.9|13485.6|13483.6|253
1646975100000|2022-03-11 05:05:00|13494.1|13492.1|13488.6|13486.6|13494.1|13492.1|13485.2|13483.2|299
1646975400000|2022-03-11 05:10:00|13488.7|13486.7|13490.9|13488.9|13492.9|13490.9|13483.9|13481.9|165
1646975700000|2022-03-11 05:15:00|13491.1|13489.1|13491.4|13489.4|13494.5|13492.5|13487.2|13485.2|189
1646976000000|2022-03-11 05:20:00|13491.5|13489.5|13491.9|13489.9|13494.2|13492.2|13487.5|13485.5|211
1646976300000|2022-03-11 05:25:00|13492.6|13490.6|13499.7|13497.7|13502.1|13500.1|13492.5|13490.5|198
1646976600000|2022-03-11 05:30:00|13499.6|13497.6|13518.6|13516.6|13519.2|13517.2|13496.2|13494.2|471
1646976900000|2022-03-11 05:35:00|13517|13515|13536.5|13534.5|13540.6|13538.6|13514.2|13512.2|746
1646977200000|2022-03-11 05:40:00|13536.4|13534.4|13530.1|13528.1|13538.6|13536.6|13528.9|13526.9|249
1646977500000|2022-03-11 05:45:00|13530|13528|13536.1|13534.1|13536.7|13534.7|13527.5|13525.5|187
1646977800000|2022-03-11 05:50:00|13536.2|13534.2|13554.4|13552.4|13554.9|13552.9|13535.4|13533.4|519
1646978100000|2022-03-11 05:55:00|13554.5|13552.5|13560.1|13558.1|13570.2|13568.2|13554.2|13552.2|662
1646978400000|2022-03-11 06:00:00|13559.5|13557.5|13573.1|13571.1|13575.6|13573.6|13550.9|13548.9|508
1646978700000|2022-03-11 06:05:00|13573|13571|13576.4|13574.4|13581.9|13579.9|13570.2|13568.2|289
1646979000000|2022-03-11 06:10:00|13576|13574|13578.5|13576.5|13580.6|13578.6|13571.5|13569.5|173
1646979300000|2022-03-11 06:15:00|13578.6|13576.6|13596.6|13594.6|13602.1|13600.1|13574.5|13572.5|860
1646979600000|2022-03-11 06:20:00|13596.9|13594.9|13587.2|13585.2|13599.4|13597.4|13586.6|13584.6|409
1646979900000|2022-03-11 06:25:00|13587.4|13585.4|13589.5|13587.5|13592.6|13590.6|13586|13584|167
1646980200000|2022-03-11 06:30:00|13589.6|13587.6|13577.2|13575.2|13590.1|13588.1|13577.1|13575.1|216
1646980500000|2022-03-11 06:35:00|13577.1|13575.1|13583.5|13581.5|13583.6|13581.6|13570.1|13568.1|362
1646980800000|2022-03-11 06:40:00|13583.2|13581.2|13593.7|13591.7|13597.6|13595.6|13583.2|13581.2|259
1646981100000|2022-03-11 06:45:00|13593.9|13591.9|13595.7|13593.7|13596.6|13594.6|13586.5|13584.5|351
1646981400000|2022-03-11 06:50:00|13596.2|13594.2|13597.4|13595.4|13599.5|13597.5|13595.2|13593.2|94
1646981700000|2022-03-11 06:55:00|13597.2|13595.2|13592.7|13590.7|13598.1|13596.1|13586.9|13584.9|184
1646982000000|2022-03-11 07:00:00|13592.6|13590.6|13626.4|13624.4|13629.1|13627.1|13592|13590|950
1646982300000|2022-03-11 07:05:00|13627.2|13625.2|13650.7|13648.7|13665|13663|13626.6|13624.6|1396
1646982600000|2022-03-11 07:10:00|13650.5|13648.5|13648.6|13646.6|13662.1|13660.1|13643.9|13641.9|874
1646982900000|2022-03-11 07:15:00|13648.7|13646.7|13639.4|13637.4|13649.2|13647.2|13636.9|13634.9|721
1646983200000|2022-03-11 07:20:00|13639.2|13637.2|13622.4|13620.4|13639.2|13637.2|13620.1|13618.1|671
1646983500000|2022-03-11 07:25:00|13622.5|13620.5|13630|13628|13630.6|13628.6|13617.9|13615.9|539
1646983800000|2022-03-11 07:30:00|13630.1|13628.1|13612.7|13610.7|13630.9|13628.9|13610.9|13608.9|636
1646984100000|2022-03-11 07:35:00|13612.9|13610.9|13604|13602|13615.7|13613.7|13598.9|13596.9|539
1646984400000|2022-03-11 07:40:00|13603.1|13601.1|13614.2|13612.2|13617.6|13615.6|13602.4|13600.4|426
1646984700000|2022-03-11 07:45:00|13614|13612|13605.9|13603.9|13627|13625|13600.1|13598.1|508
1646985000000|2022-03-11 07:50:00|13606|13604|13608|13606|13614.6|13612.6|13604.2|13602.2|382
1646985300000|2022-03-11 07:55:00|13608.1|13606.1|13607.5|13605.5|13610.9|13608.9|13590|13588|671
1646985600000|2022-03-11 08:00:00|13606.5|13604.5|13572.2|13570.2|13613.5|13611.5|13569.9|13567.9|1897
1646985900000|2022-03-11 08:05:00|13572.4|13570.4|13577.7|13575.7|13589.9|13587.9|13559.1|13557.1|1245
1646986200000|2022-03-11 08:10:00|13577.9|13575.9|13585.2|13583.2|13598.4|13596.4|13577.9|13575.9|1224
1646986500000|2022-03-11 08:15:00|13585.5|13583.5|13551.1|13549.1|13589.5|13587.5|13546.4|13544.4|1316
1646986800000|2022-03-11 08:20:00|13551|13549|13562|13560|13566.2|13564.2|13544.4|13542.4|1032
1646987100000|2022-03-11 08:25:00|13561.9|13559.9|13562|13560|13579.9|13577.9|13554.4|13552.4|822
1646987400000|2022-03-11 08:30:00|13561.9|13559.9|13556.9|13554.9|13577.7|13575.7|13552.1|13550.1|653
1646987700000|2022-03-11 08:35:00|13556.6|13554.6|13583.4|13581.4|13584.5|13582.5|13556.4|13554.4|812
1646988000000|2022-03-11 08:40:00|13583.2|13581.2|13590.7|13588.7|13593.7|13591.7|13572.1|13570.1|792
1646988300000|2022-03-11 08:45:00|13590.9|13588.9|13613.4|13611.4|13615.1|13613.1|13590.9|13588.9|912
1646988600000|2022-03-11 08:50:00|13613.2|13611.2|13581.1|13579.1|13617.1|13615.1|13578.7|13576.7|741
1646988900000|2022-03-11 08:55:00|13580.6|13578.6|13585.2|13583.2|13599|13597|13578.9|13576.9|687
1646989200000|2022-03-11 09:00:00|13585|13583|13601.6|13599.6|13604.7|13602.7|13584.4|13582.4|541
1646989500000|2022-03-11 09:05:00|13601.7|13599.7|13609.4|13607.4|13624|13622|13600.1|13598.1|640
1646989800000|2022-03-11 09:10:00|13609.2|13607.2|13626.6|13624.6|13631.1|13629.1|13608.7|13606.7|525
1646990100000|2022-03-11 09:15:00|13626.7|13624.7|13627.9|13625.9|13632|13630|13615.4|13613.4|490
1646990400000|2022-03-11 09:20:00|13627.6|13625.6|13637.1|13635.1|13644.1|13642.1|13626.2|13624.2|847
1646990700000|2022-03-11 09:25:00|13637.6|13635.6|13623.5|13621.5|13644.1|13642.1|13623.1|13621.1|399
1646991000000|2022-03-11 09:30:00|13623.7|13621.7|13626.4|13624.4|13630.7|13628.7|13616|13614|503
1646991300000|2022-03-11 09:35:00|13626.5|13624.5|13625.6|13623.6|13630.4|13628.4|13618.9|13616.9|509
1646991600000|2022-03-11 09:40:00|13625.7|13623.7|13627.6|13625.6|13631.1|13629.1|13616.9|13614.9|355
1646991900000|2022-03-11 09:45:00|13627.2|13625.2|13646.4|13644.4|13646.5|13644.5|13627.2|13625.2|506
1646992200000|2022-03-11 09:50:00|13646.5|13644.5|13652.9|13650.9|13658.6|13656.6|13642|13640|746
1646992500000|2022-03-11 09:55:00|13653|13651|13644.4|13642.4|13653|13651|13644.1|13642.1|347
1646992800000|2022-03-11 10:00:00|13644.5|13642.5|13678.2|13676.2|13678.2|13676.2|13644.5|13642.5|1016
1646993100000|2022-03-11 10:05:00|13678.5|13676.5|13669.5|13667.5|13687.4|13685.4|13669.1|13667.1|909
1646993400000|2022-03-11 10:10:00|13669.4|13667.4|13659.9|13657.9|13669.4|13667.4|13658|13656|539
1646993700000|2022-03-11 10:15:00|13659.7|13657.7|13657.7|13655.7|13668.9|13666.9|13655.4|13653.4|711
1646994000000|2022-03-11 10:20:00|13657.6|13655.6|13660.1|13658.1|13660.1|13658.1|13652.9|13650.9|283
1646994300000|2022-03-11 10:25:00|13660.2|13658.2|13674.6|13672.6|13679.6|13677.6|13659.9|13657.9|448
1646994600000|2022-03-11 10:30:00|13674.5|13672.5|13670.9|13668.9|13677.5|13675.5|13667.4|13665.4|433
1646994900000|2022-03-11 10:35:00|13670.7|13668.7|13663.4|13661.4|13671.1|13669.1|13659.6|13657.6|370
1646995200000|2022-03-11 10:40:00|13663.9|13661.9|13647.9|13645.9|13663.9|13661.9|13645.9|13643.9|519
1646995500000|2022-03-11 10:45:00|13647.6|13645.6|13659.6|13657.6|13660.6|13658.6|13645.9|13643.9|400
1646995800000|2022-03-11 10:50:00|13659.7|13657.7|13644.1|13642.1|13660.4|13658.4|13641.4|13639.4|598
1646996100000|2022-03-11 10:55:00|13643.9|13641.9|13657.4|13655.4|13671|13669|13640.4|13638.4|803
1646996400000|2022-03-11 11:00:00|13657.7|13655.7|13654.9|13652.9|13661.7|13659.7|13649.1|13647.1|623
1646996700000|2022-03-11 11:05:00|13655|13653|13652.5|13650.5|13658.1|13656.1|13642.9|13640.9|409
1646997000000|2022-03-11 11:10:00|13652.4|13650.4|13645.2|13643.2|13657.1|13655.1|13643.1|13641.1|257
1646997300000|2022-03-11 11:15:00|13645.4|13643.4|13638.7|13636.7|13651.4|13649.4|13637|13635|291
1646997600000|2022-03-11 11:20:00|13639|13637|13739.9|13737.9|13756.6|13754.6|13623.6|13621.6|3563
1646997900000|2022-03-11 11:25:00|13738.6|13736.6|13811.9|13809.9|13863.7|13861.7|13734.9|13732.9|6534
1646998200000|2022-03-11 11:30:00|13805.6|13803.6|13827.4|13825.4|13831.1|13829.1|13778.9|13776.9|3521
1646998500000|2022-03-11 11:35:00|13827.7|13825.7|13808.4|13806.4|13828.1|13826.1|13802.1|13800.1|2768
1646998800000|2022-03-11 11:40:00|13808.5|13806.5|13829|13827|13848.2|13846.2|13808.4|13806.4|2366
1646999100000|2022-03-11 11:45:00|13829.1|13827.1|13827.4|13825.4|13846.9|13844.9|13812.7|13810.7|1922
1646999400000|2022-03-11 11:50:00|13827.2|13825.2|13789.7|13787.7|13830|13828|13774.6|13772.6|2775
1646999700000|2022-03-11 11:55:00|13788.9|13786.9|13817|13815|13819.5|13817.5|13786.4|13784.4|1555
1647000000000|2022-03-11 12:00:00|13817.1|13815.1|13802.9|13800.9|13817.4|13815.4|13778.2|13776.2|1732
1647000300000|2022-03-11 12:05:00|13803|13801|13802.4|13800.4|13806|13804|13786.4|13784.4|942
1647000600000|2022-03-11 12:10:00|13802.2|13800.2|13806.1|13804.1|13818.4|13816.4|13794.2|13792.2|1212
1647000900000|2022-03-11 12:15:00|13807|13805|13812.9|13810.9|13823.2|13821.2|13796.7|13794.7|1470
1647001200000|2022-03-11 12:20:00|13812.1|13810.1|13815.1|13813.1|13822.4|13820.4|13811.4|13809.4|571
1647001500000|2022-03-11 12:25:00|13815.2|13813.2|13805.4|13803.4|13815.2|13813.2|13795.4|13793.4|1505
1647001800000|2022-03-11 12:30:00|13805|13803|13827.4|13825.4|13828.1|13826.1|13804.7|13802.7|1156
1647002100000|2022-03-11 12:35:00|13827.2|13825.2|13827.2|13825.2|13829.7|13827.7|13816.7|13814.7|564
1647002400000|2022-03-11 12:40:00|13827.1|13825.1|13815.7|13813.7|13827.2|13825.2|13810.9|13808.9|503
1647002700000|2022-03-11 12:45:00|13816.1|13814.1|13800.2|13798.2|13818.6|13816.6|13796.9|13794.9|744
1647003000000|2022-03-11 12:50:00|13800.1|13798.1|13785.1|13783.1|13802.5|13800.5|13785|13783|595
1647003300000|2022-03-11 12:55:00|13785|13783|13775.2|13773.2|13789.1|13787.1|13763.6|13761.6|1249
1647003600000|2022-03-11 13:00:00|13775.1|13773.1|13771|13769|13783.7|13781.7|13766.2|13764.2|944
1647003900000|2022-03-11 13:05:00|13770.5|13768.5|13775.6|13773.6|13777.9|13775.9|13765.6|13763.6|1992
1647004200000|2022-03-11 13:10:00|13775.5|13773.5|13750.6|13748.6|13777.5|13775.5|13742.1|13740.1|2088
1647004500000|2022-03-11 13:15:00|13750.7|13748.7|13744|13742|13759|13757|13741.1|13739.1|901
1647004800000|2022-03-11 13:20:00|13744.1|13742.1|13758.9|13756.9|13761.2|13759.2|13738|13736|935
1647005100000|2022-03-11 13:25:00|13759|13757|13773.1|13771.1|13773.2|13771.2|13757.1|13755.1|799
1647005400000|2022-03-11 13:30:00|13773|13771|13762.2|13760.2|13777.9|13775.9|13755|13753|1035
1647005700000|2022-03-11 13:35:00|13762.1|13760.1|13768.1|13766.1|13774.4|13772.4|13751.4|13749.4|1032
1647006000000|2022-03-11 13:40:00|13767.6|13765.6|13749.1|13747.1|13767.6|13765.6|13744.7|13742.7|958
1647006300000|2022-03-11 13:45:00|13749.7|13747.7|13738.2|13736.2|13757.7|13755.7|13734.7|13732.7|1004
1647006600000|2022-03-11 13:50:00|13738.6|13736.6|13752.2|13750.2|13756.7|13754.7|13738.1|13736.1|643
1647006900000|2022-03-11 13:55:00|13752.6|13750.6|13738.4|13736.4|13754.9|13752.9|13736.5|13734.5|885
1647007200000|2022-03-11 14:00:00|13740.6|13738.6|13748.4|13746.4|13757.5|13755.5|13732.2|13730.2|1453
1647007500000|2022-03-11 14:05:00|13748.2|13746.2|13738.2|13736.2|13749|13747|13732.1|13730.1|1544
1647007800000|2022-03-11 14:10:00|13738.4|13736.4|13727.9|13725.9|13741|13739|13720.1|13718.1|1107
1647008100000|2022-03-11 14:15:00|13728.4|13726.4|13730.2|13728.2|13737.5|13735.5|13727.1|13725.1|1160
1647008400000|2022-03-11 14:20:00|13730.4|13728.4|13735.1|13733.1|13741.7|13739.7|13723|13721|1261
1647008700000|2022-03-11 14:25:00|13737.1|13735.1|13713.7|13711.7|13737.1|13735.1|13711.5|13709.5|2062
1647009000000|2022-03-11 14:30:00|13713.2|13712.2|13675.9|13674.9|13726.2|13725.2|13666.7|13665.7|9229
1647009300000|2022-03-11 14:35:00|13676.5|13675.5|13629.9|13628.9|13697.2|13696.2|13628.4|13627.4|10781
1647009600000|2022-03-11 14:40:00|13629.6|13628.6|13634.1|13633.1|13647.2|13646.2|13608.6|13607.6|9607
1647009900000|2022-03-11 14:45:00|13633.1|13632.1|13637.6|13636.6|13658.7|13657.7|13620.7|13619.7|6875
1647010200000|2022-03-11 14:50:00|13637.7|13636.7|13605.2|13604.2|13666.1|13665.1|13604.1|13603.1|6043
1647010500000|2022-03-11 14:55:00|13605|13604|13597|13596|13610.6|13609.6|13575.5|13574.5|6482
1647010800000|2022-03-11 15:00:00|13596.6|13595.6|13542.1|13541.1|13596.6|13595.6|13531.5|13530.5|7735
1647011100000|2022-03-11 15:05:00|13542.2|13541.2|13529.6|13528.6|13569.7|13568.7|13516.7|13515.7|5607
1647011400000|2022-03-11 15:10:00|13527.8|13526.8|13548|13547|13567.7|13566.7|13527.2|13526.2|4875
1647011700000|2022-03-11 15:15:00|13548.1|13547.1|13526.7|13525.7|13549.2|13548.2|13517.1|13516.1|4034
1647012000000|2022-03-11 15:20:00|13526.8|13525.8|13529|13528|13539.5|13538.5|13510.2|13509.2|4436
1647012300000|2022-03-11 15:25:00|13529.1|13528.1|13537.8|13536.8|13562.8|13561.8|13527.3|13526.3|4843
1647012600000|2022-03-11 15:30:00|13537|13536|13510.7|13509.7|13547.7|13546.7|13507.8|13506.8|4585
1647012900000|2022-03-11 15:35:00|13510.2|13509.2|13542.5|13541.5|13545.2|13544.2|13508.8|13507.8|4147
1647013200000|2022-03-11 15:40:00|13543.3|13542.3|13546.3|13545.3|13575.8|13574.8|13539|13538|5436
1647013500000|2022-03-11 15:45:00|13546.2|13545.2|13554.1|13553.1|13567.8|13566.8|13538.2|13537.2|3832
1647013800000|2022-03-11 15:50:00|13553.8|13552.8|13565.3|13564.3|13582|13581|13551.7|13550.7|4161
1647014100000|2022-03-11 15:55:00|13565.5|13564.5|13573.8|13572.8|13579.8|13578.8|13556.2|13555.2|4492
1647014400000|2022-03-11 16:00:00|13573.7|13572.7|13542.5|13541.5|13577|13576|13539.7|13538.7|4367
1647014700000|2022-03-11 16:05:00|13542.8|13541.8|13518.1|13517.1|13546.5|13545.5|13505.1|13504.1|5019
1647015000000|2022-03-11 16:10:00|13518.2|13517.2|13492|13491|13532|13531|13488.2|13487.2|5937
1647015300000|2022-03-11 16:15:00|13492.5|13491.5|13499.7|13498.7|13509.1|13508.1|13483.3|13482.3|4554
1647015600000|2022-03-11 16:20:00|13500.3|13499.3|13501.7|13500.7|13521|13520|13492.6|13491.6|3567
1647015900000|2022-03-11 16:25:00|13502|13501|13476.7|13475.7|13503|13502|13473.1|13472.1|3394
1647016200000|2022-03-11 16:30:00|13476.3|13475.3|13441.6|13440.6|13478|13477|13430.1|13429.1|5935
1647016500000|2022-03-11 16:35:00|13440.5|13439.5|13451.7|13450.7|13454.3|13453.3|13434.7|13433.7|3728
1647016800000|2022-03-11 16:40:00|13451.6|13450.6|13455|13454|13455.7|13454.7|13414.8|13413.8|6904
1647017100000|2022-03-11 16:45:00|13455.5|13454.5|13467|13466|13475.3|13474.3|13451.1|13450.1|3779
1647017400000|2022-03-11 16:50:00|13466.8|13465.8|13452.6|13451.6|13466.8|13465.8|13439.5|13438.5|2237
1647017700000|2022-03-11 16:55:00|13452.2|13451.2|13462|13461|13465.2|13464.2|13441.6|13440.6|2420
1647018000000|2022-03-11 17:00:00|13462.2|13461.2|13461.5|13460.5|13464.7|13463.7|13432.3|13431.3|3046
1647018300000|2022-03-11 17:05:00|13461.3|13460.3|13440.1|13439.1|13474.5|13473.5|13434.6|13433.6|3025
1647018600000|2022-03-11 17:10:00|13439.3|13438.3|13445.2|13444.2|13462.7|13461.7|13436|13435|2022
1647018900000|2022-03-11 17:15:00|13445.3|13444.3|13478.7|13477.7|13480.1|13479.1|13442.2|13441.2|2532
1647019200000|2022-03-11 17:20:00|13478.6|13477.6|13453.3|13452.3|13484.7|13483.7|13450.6|13449.6|2564
1647019500000|2022-03-11 17:25:00|13453.6|13452.6|13421.6|13420.6|13455.5|13454.5|13420.5|13419.5|3002
1647019800000|2022-03-11 17:30:00|13422.7|13421.7|13429.1|13428.1|13436|13435|13417.7|13416.7|2332
1647020100000|2022-03-11 17:35:00|13429|13428|13409.6|13408.6|13429.6|13428.6|13404.8|13403.8|3082
1647020400000|2022-03-11 17:40:00|13411.5|13410.5|13437|13436|13437|13436|13409.7|13408.7|2425
1647020700000|2022-03-11 17:45:00|13436.8|13435.8|13435.1|13434.1|13444.2|13443.2|13429|13428|2300
1647021000000|2022-03-11 17:50:00|13435|13434|13441.7|13440.7|13446|13445|13433.7|13432.7|2036
1647021300000|2022-03-11 17:55:00|13441.8|13440.8|13451.5|13450.5|13460.6|13459.6|13440|13439|2554
1647021600000|2022-03-11 18:00:00|13451.3|13450.3|13468.5|13467.5|13472.8|13471.8|13439.2|13438.2|2157
1647021900000|2022-03-11 18:05:00|13468.6|13467.6|13462.1|13461.1|13484.8|13483.8|13456.6|13455.6|2551
1647022200000|2022-03-11 18:10:00|13461.8|13460.8|13453.3|13452.3|13468.7|13467.7|13448.5|13447.5|1778
1647022500000|2022-03-11 18:15:00|13453.6|13452.6|13476.2|13475.2|13477.8|13476.8|13452.5|13451.5|1798
1647022800000|2022-03-11 18:20:00|13476.1|13475.1|13499.5|13498.5|13502.3|13501.3|13473.5|13472.5|2803
1647023100000|2022-03-11 18:25:00|13499.6|13498.6|13496.1|13495.1|13506.5|13505.5|13489.6|13488.6|1888
1647023400000|2022-03-11 18:30:00|13495.6|13494.6|13491.1|13490.1|13501.6|13500.6|13484.3|13483.3|1952
1647023700000|2022-03-11 18:35:00|13491.2|13490.2|13476.8|13475.8|13501|13500|13474.6|13473.6|1909
1647024000000|2022-03-11 18:40:00|13477|13476|13490.3|13489.3|13492.2|13491.2|13475.1|13474.1|1695
1647024300000|2022-03-11 18:45:00|13490.2|13489.2|13512.6|13511.6|13512.7|13511.7|13489|13488|2029
1647024600000|2022-03-11 18:50:00|13512.7|13511.7|13461.1|13460.1|13520|13519|13460.7|13459.7|4486
1647024900000|2022-03-11 18:55:00|13461|13460|13441|13440|13469.7|13468.7|13439.6|13438.6|3073
1647025200000|2022-03-11 19:00:00|13440.8|13439.8|13452.8|13451.8|13453.2|13452.2|13427.7|13426.7|2929
1647025500000|2022-03-11 19:05:00|13453.6|13452.6|13444.3|13443.3|13456.1|13455.1|13443|13442|1668
1647025800000|2022-03-11 19:10:00|13444.8|13443.8|13446.2|13445.2|13455.3|13454.3|13436.2|13435.2|2050
1647026100000|2022-03-11 19:15:00|13446.3|13445.3|13435.7|13434.7|13466.5|13465.5|13434|13433|2590
1647026400000|2022-03-11 19:20:00|13435.6|13434.6|13448.7|13447.7|13451.6|13450.6|13433.2|13432.2|1525
1647026700000|2022-03-11 19:25:00|13449.2|13448.2|13488.3|13487.3|13492.7|13491.7|13446.3|13445.3|3024
1647027000000|2022-03-11 19:30:00|13488.5|13487.5|13467.6|13466.6|13490|13489|13465.6|13464.6|2516
1647027300000|2022-03-11 19:35:00|13466.8|13465.8|13470|13469|13477.8|13476.8|13457.1|13456.1|1720
1647027600000|2022-03-11 19:40:00|13469.8|13468.8|13445.3|13444.3|13471|13470|13443.5|13442.5|2425
1647027900000|2022-03-11 19:45:00|13445.5|13444.5|13450|13449|13451.7|13450.7|13429.6|13428.6|2795
1647028200000|2022-03-11 19:50:00|13450.1|13449.1|13422.2|13421.2|13450.1|13449.1|13410.2|13409.2|3918
1647028500000|2022-03-11 19:55:00|13422.3|13421.3|13426.8|13425.8|13434.6|13433.6|13417.2|13416.2|2720
1647028800000|2022-03-11 20:00:00|13426.7|13425.7|13426|13425|13437.3|13436.3|13413.8|13412.8|1994
1647029100000|2022-03-11 20:05:00|13425.6|13424.6|13410.3|13409.3|13435|13434|13403.3|13402.3|2787
1647029400000|2022-03-11 20:10:00|13409.8|13408.8|13398.7|13397.7|13422.1|13421.1|13395.8|13394.8|3079
1647029700000|2022-03-11 20:15:00|13398.6|13397.6|13406.3|13405.3|13416.2|13415.2|13396|13395|2201
1647030000000|2022-03-11 20:20:00|13406.2|13405.2|13397.5|13396.5|13414.7|13413.7|13397.5|13396.5|2162
1647030300000|2022-03-11 20:25:00|13395.3|13394.3|13373.9|13372.9|13405.9|13404.9|13373.7|13372.7|3087
1647030600000|2022-03-11 20:30:00|13371.2|13370.2|13352.4|13351.4|13372.8|13371.8|13351.2|13350.2|4483
1647030900000|2022-03-11 20:35:00|13353.8|13352.8|13361.7|13360.7|13380.2|13379.2|13352.2|13351.2|3122
1647031200000|2022-03-11 20:40:00|13361.4|13360.4|13357.2|13356.2|13370|13369|13348.5|13347.5|3805
1647031500000|2022-03-11 20:45:00|13356.4|13355.4|13344.2|13343.2|13363.3|13362.3|13337.5|13336.5|3602
1647031800000|2022-03-11 20:50:00|13341.4|13340.4|13312.5|13311.5|13348|13347|13309.2|13308.2|6007
1647032100000|2022-03-11 20:55:00|13313.9|13312.9|13302.4|13301.4|13335.9|13334.9|13285.8|13284.8|10679
1647032400000|2022-03-11 21:00:00|13300.7|13299.7|13309.4|13307.4|13323.2|13321.2|13298.4|13296.4|5571
1647032700000|2022-03-11 21:05:00|13309|13307|13311.4|13309.4|13315.9|13313.9|13306.1|13304.1|821
1647033000000|2022-03-11 21:10:00|13311.2|13309.2|13308|13306|13314.5|13312.5|13307.1|13305.1|614
1647033300000|2022-03-11 21:15:00|13308.1|13306.1|13311.1|13309.1|13311.7|13309.7|13305.5|13303.5|328
1647033600000|2022-03-11 21:20:00|13311.6|13309.6|13322.7|13320.7|13323.9|13321.9|13311.4|13309.4|340
1647033900000|2022-03-11 21:25:00|13322.5|13320.5|13327.7|13325.7|13327.7|13325.7|13320.7|13318.7|434
1647034200000|2022-03-11 21:30:00|13327.6|13325.6|13327.5|13325.5|13327.7|13325.7|13324.1|13322.1|292
1647034500000|2022-03-11 21:35:00|13327.7|13325.7|13320.7|13318.7|13334.9|13332.9|13320.6|13318.6|371
1647034800000|2022-03-11 21:40:00|13321.2|13319.2|13322.2|13320.2|13325.2|13323.2|13320.7|13318.7|465
1647035100000|2022-03-11 21:45:00|13323.7|13321.7|13324.6|13322.6|13325.4|13323.4|13317.5|13315.5|277
1647035400000|2022-03-11 21:50:00|13324.5|13322.5|13316.6|13314.6|13324.5|13322.5|13314|13312|274
1647035700000|2022-03-11 21:55:00|13316.7|13314.7|13308.8|13303.8|13318.5|13316.5|13303.9|13301.9|483
1647036000000|2022-03-11 22:00:00|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|0
1647208800000|2022-03-13 22:00:00|13373.9|13371.9|13396|13394|13405.1|13403.1|13341.5|13339.5|1344
1647209100000|2022-03-13 22:05:00|13396.6|13394.6|13372.1|13370.1|13396.7|13394.7|13366.1|13364.1|759
1647209400000|2022-03-13 22:10:00|13372|13370|13380.7|13378.7|13386.9|13384.9|13363|13361|392
1647209700000|2022-03-13 22:15:00|13380|13378|13344.9|13342.9|13383.4|13381.4|13343.5|13341.5|643
1647210000000|2022-03-13 22:20:00|13344.6|13342.6|13352.9|13350.9|13357.7|13355.7|13340.1|13338.1|338
1647210300000|2022-03-13 22:25:00|13352.2|13350.2|13363.7|13361.7|13363.9|13361.9|13339.5|13337.5|303
1647210600000|2022-03-13 22:30:00|13363.4|13361.4|13383|13381|13385.9|13383.9|13361.4|13359.4|302
1647210900000|2022-03-13 22:35:00|13381.4|13379.4|13355.4|13353.4|13383.4|13381.4|13353.1|13351.1|291
1647211200000|2022-03-13 22:40:00|13355.5|13353.5|13367.6|13365.6|13375.1|13373.1|13354.6|13352.6|161
1647211500000|2022-03-13 22:45:00|13367.9|13365.9|13348.5|13346.5|13368.1|13366.1|13347.2|13345.2|186
1647211800000|2022-03-13 22:50:00|13347.9|13345.9|13346.1|13344.1|13362.1|13360.1|13346.1|13344.1|280
1647212100000|2022-03-13 22:55:00|13346.6|13344.6|13363.1|13361.1|13365.1|13363.1|13346.6|13344.6|173
1647212400000|2022-03-13 23:00:00|13363|13361|13356.5|13354.5|13375.9|13373.9|13353.9|13351.9|479
1647212700000|2022-03-13 23:05:00|13357|13355|13358.4|13356.4|13366.4|13364.4|13354.4|13352.4|239
1647213000000|2022-03-13 23:10:00|13358.5|13356.5|13354.1|13352.1|13360.6|13358.6|13345|13343|271
1647213300000|2022-03-13 23:15:00|13354.2|13352.2|13348.9|13346.9|13359.6|13357.6|13347.9|13345.9|251
1647213600000|2022-03-13 23:20:00|13348.5|13346.5|13359.5|13357.5|13360|13358|13346|13344|185
1647213900000|2022-03-13 23:25:00|13359.4|13357.4|13368.7|13366.7|13375.6|13373.6|13359.4|13357.4|396
1647214200000|2022-03-13 23:30:00|13368.6|13366.6|13375.5|13373.5|13376.1|13374.1|13367.9|13365.9|187
1647214500000|2022-03-13 23:35:00|13374.9|13372.9|13370.9|13368.9|13375.2|13373.2|13365.9|13363.9|229
1647214800000|2022-03-13 23:40:00|13370.7|13368.7|13368.7|13366.7|13371|13369|13366.6|13364.6|105
1647215100000|2022-03-13 23:45:00|13368.9|13366.9|13381.5|13379.5|13385.5|13383.5|13368.9|13366.9|421
1647215400000|2022-03-13 23:50:00|13381.4|13379.4|13372.4|13370.4|13384.4|13382.4|13371.6|13369.6|359
1647215700000|2022-03-13 23:55:00|13371.6|13369.6|13373.9|13371.9|13376.7|13374.7|13369.4|13367.4|310
1647216000000|2022-03-14 00:00:00|13371.9|13369.9|13383.7|13381.7|13385.6|13383.6|13363.6|13361.6|454
1647216300000|2022-03-14 00:05:00|13383.2|13381.2|13383.4|13381.4|13388.4|13386.4|13377.7|13375.7|407
1647216600000|2022-03-14 00:10:00|13383.5|13381.5|13395.1|13393.1|13396.7|13394.7|13379.2|13377.2|383
1647216900000|2022-03-14 00:15:00|13395|13393|13405.9|13403.9|13414|13412|13395|13393|948
1647217200000|2022-03-14 00:20:00|13405.7|13403.7|13395.9|13393.9|13406.9|13404.9|13395.2|13393.2|297
1647217500000|2022-03-14 00:25:00|13396|13394|13394|13392|13401.2|13399.2|13392|13390|206
1647217800000|2022-03-14 00:30:00|13393.7|13391.7|13391.5|13389.5|13395.7|13393.7|13388.1|13386.1|230
1647218100000|2022-03-14 00:35:00|13391.2|13389.2|13361.2|13359.2|13391.6|13389.6|13360.5|13358.5|661
1647218400000|2022-03-14 00:40:00|13361.5|13359.5|13363.1|13361.1|13368.4|13366.4|13347|13345|440
1647218700000|2022-03-14 00:45:00|13363|13361|13362.2|13360.2|13368.6|13366.6|13357.4|13355.4|254
1647219000000|2022-03-14 00:50:00|13362|13360|13361.9|13359.9|13364|13362|13355.2|13353.2|222
1647219300000|2022-03-14 00:55:00|13360.9|13358.9|13392.7|13390.7|13399.1|13397.1|13355.5|13353.5|1182
1647219600000|2022-03-14 01:00:00|13392.6|13390.6|13395.5|13393.5|13402.9|13400.9|13392.4|13390.4|926
1647219900000|2022-03-14 01:05:00|13396.2|13394.2|13387.7|13385.7|13397.2|13395.2|13384.9|13382.9|315
1647220200000|2022-03-14 01:10:00|13387.9|13385.9|13381.2|13379.2|13392.6|13390.6|13377.9|13375.9|263
1647220500000|2022-03-14 01:15:00|13381|13379|13387.2|13385.2|13396.1|13394.1|13380.4|13378.4|199
1647220800000|2022-03-14 01:20:00|13387.4|13385.4|13389.2|13387.2|13398.2|13396.2|13386.6|13384.6|362
1647221100000|2022-03-14 01:25:00|13389.4|13387.4|13389.4|13387.4|13390.9|13388.9|13382.6|13380.6|89
1647221400000|2022-03-14 01:30:00|13390|13388|13357.5|13355.5|13391.4|13389.4|13356.7|13354.7|457
1647221700000|2022-03-14 01:35:00|13357.7|13355.7|13364.5|13362.5|13370|13368|13354.6|13352.6|381
1647222000000|2022-03-14 01:40:00|13364.6|13362.6|13369.2|13367.2|13372.5|13370.5|13363.7|13361.7|125
1647222300000|2022-03-14 01:45:00|13369.1|13367.1|13360.5|13358.5|13370|13368|13360.1|13358.1|159
1647222600000|2022-03-14 01:50:00|13360.6|13358.6|13372.1|13370.1|13374.5|13372.5|13359.6|13357.6|288
1647222900000|2022-03-14 01:55:00|13372.2|13370.2|13360.2|13358.2|13379.5|13377.5|13359.2|13357.2|472
1647223200000|2022-03-14 02:00:00|13360.4|13358.4|13335|13333|13360.7|13358.7|13326.4|13324.4|803
1647223500000|2022-03-14 02:05:00|13334.6|13332.6|13338.7|13336.7|13344.2|13342.2|13334.2|13332.2|439
1647223800000|2022-03-14 02:10:00|13338.6|13336.6|13339.2|13337.2|13349.5|13347.5|13336.6|13334.6|341
1647224100000|2022-03-14 02:15:00|13339.4|13337.4|13336.9|13334.9|13342|13340|13335|13333|364
1647224400000|2022-03-14 02:20:00|13337.1|13335.1|13320.5|13318.5|13337.7|13335.7|13318.4|13316.4|585
1647224700000|2022-03-14 02:25:00|13320.4|13318.4|13315.1|13313.1|13321|13319|13312.1|13310.1|367
1647225000000|2022-03-14 02:30:00|13315|13313|13305.5|13303.5|13318.1|13316.1|13304|13302|614
1647225300000|2022-03-14 02:35:00|13305.1|13303.1|13312.4|13310.4|13312.6|13310.6|13295.7|13293.7|418
1647225600000|2022-03-14 02:40:00|13312.5|13310.5|13308.7|13306.7|13312.6|13310.6|13306.6|13304.6|212
1647225900000|2022-03-14 02:45:00|13308.9|13306.9|13309.4|13307.4|13311.7|13309.7|13302.2|13300.2|232
1647226200000|2022-03-14 02:50:00|13309.1|13307.1|13315.9|13313.9|13324.7|13322.7|13308.9|13306.9|429
1647226500000|2022-03-14 02:55:00|13314.5|13312.5|13313.6|13311.6|13321.7|13319.7|13309.4|13307.4|203
1647226800000|2022-03-14 03:00:00|13313.4|13311.4|13317.6|13315.6|13320.2|13318.2|13312.9|13310.9|121
1647227100000|2022-03-14 03:05:00|13317.2|13315.2|13293.6|13291.6|13317.7|13315.7|13292.4|13290.4|343
1647227400000|2022-03-14 03:10:00|13293.7|13291.7|13299.2|13297.2|13299.5|13297.5|13290.7|13288.7|273
1647227700000|2022-03-14 03:15:00|13299.1|13297.1|13310|13308|13311.2|13309.2|13298.6|13296.6|245
1647228000000|2022-03-14 03:20:00|13310.1|13308.1|13334.5|13332.5|13334.5|13332.5|13310.1|13308.1|522
1647228300000|2022-03-14 03:25:00|13334.6|13332.6|13328.2|13326.2|13336.4|13334.4|13326.2|13324.2|244
1647228600000|2022-03-14 03:30:00|13328.4|13326.4|13321.4|13319.4|13331.7|13329.7|13320.9|13318.9|327
1647228900000|2022-03-14 03:35:00|13321.5|13319.5|13321.9|13319.9|13327.4|13325.4|13319.5|13317.5|187
1647229200000|2022-03-14 03:40:00|13322.6|13320.6|13310.1|13308.1|13322.6|13320.6|13305.5|13303.5|435
1647229500000|2022-03-14 03:45:00|13310|13308|13297|13295|13312.4|13310.4|13296.6|13294.6|261
1647229800000|2022-03-14 03:50:00|13297.1|13295.1|13315.2|13313.2|13316.7|13314.7|13297.1|13295.1|231
1647230100000|2022-03-14 03:55:00|13315.1|13313.1|13316.9|13314.9|13321.6|13319.6|13313.7|13311.7|206
1647230400000|2022-03-14 04:00:00|13317.5|13315.5|13325.9|13323.9|13329.4|13327.4|13316|13314|210
1647230700000|2022-03-14 04:05:00|13325.7|13323.7|13323.6|13321.6|13328|13326|13323.4|13321.4|134
1647231000000|2022-03-14 04:10:00|13323.5|13321.5|13326.7|13324.7|13327|13325|13323|13321|91
1647231300000|2022-03-14 04:15:00|13326.6|13324.6|13336.4|13334.4|13336.4|13334.4|13326.6|13324.6|249
1647231600000|2022-03-14 04:20:00|13337.7|13335.7|13347.7|13345.7|13347.7|13345.7|13334.1|13332.1|351
1647231900000|2022-03-14 04:25:00|13347.6|13345.6|13337.4|13335.4|13351.6|13349.6|13336.4|13334.4|264
1647232200000|2022-03-14 04:30:00|13337.5|13335.5|13336.1|13334.1|13338|13336|13333.1|13331.1|173
1647232500000|2022-03-14 04:35:00|13336|13334|13332.4|13330.4|13337|13335|13330.9|13328.9|113
1647232800000|2022-03-14 04:40:00|13332.2|13330.2|13334|13332|13334.1|13332.1|13330.7|13328.7|78
1647233100000|2022-03-14 04:45:00|13334.1|13332.1|13334.2|13332.2|13341.9|13339.9|13333|13331|260
1647233400000|2022-03-14 04:50:00|13335.1|13333.1|13338|13336|13340|13338|13334.4|13332.4|91
1647233700000|2022-03-14 04:55:00|13338.2|13336.2|13344.1|13342.1|13349.6|13347.6|13332.9|13330.9|251
1647234000000|2022-03-14 05:00:00|13343.9|13341.9|13325.4|13323.4|13348.2|13346.2|13320.9|13318.9|586
1647234300000|2022-03-14 05:05:00|13325.5|13323.5|13366.1|13364.1|13368.9|13366.9|13322.5|13320.5|504
1647234600000|2022-03-14 05:10:00|13366|13364|13364.2|13362.2|13366.4|13364.4|13352.9|13350.9|345
1647234900000|2022-03-14 05:15:00|13364.1|13362.1|13359.1|13357.1|13365.2|13363.2|13357|13355|231
1647235200000|2022-03-14 05:20:00|13359|13357|13358.6|13356.6|13366.1|13364.1|13355.6|13353.6|261
1647235500000|2022-03-14 05:25:00|13358.5|13356.5|13358.1|13356.1|13362.5|13360.5|13351.5|13349.5|215
1647235800000|2022-03-14 05:30:00|13358|13356|13350.6|13348.6|13360.6|13358.6|13346.1|13344.1|297
1647236100000|2022-03-14 05:35:00|13350.5|13348.5|13354.5|13352.5|13356.1|13354.1|13349.2|13347.2|119
1647236400000|2022-03-14 05:40:00|13354.2|13352.2|13348.6|13346.6|13354.2|13352.2|13346|13344|137
1647236700000|2022-03-14 05:45:00|13348.5|13346.5|13349.9|13347.9|13351.7|13349.7|13347.4|13345.4|59
1647237000000|2022-03-14 05:50:00|13350.1|13348.1|13348.2|13346.2|13350.6|13348.6|13344.6|13342.6|130
1647237300000|2022-03-14 05:55:00|13348.4|13346.4|13339.1|13337.1|13356.5|13354.5|13339.1|13337.1|305
1647237600000|2022-03-14 06:00:00|13338.9|13336.9|13327|13325|13338.9|13336.9|13321.5|13319.5|650
1647237900000|2022-03-14 06:05:00|13327.1|13325.1|13329.4|13327.4|13332.2|13330.2|13324.6|13322.6|407
1647238200000|2022-03-14 06:10:00|13329.6|13327.6|13326.5|13324.5|13336|13334|13326.5|13324.5|142
1647238500000|2022-03-14 06:15:00|13326.4|13324.4|13358.5|13356.5|13358.7|13356.7|13317.6|13315.6|433
1647238800000|2022-03-14 06:20:00|13358.6|13356.6|13398.2|13396.2|13398.2|13396.2|13339.2|13337.2|741
1647239100000|2022-03-14 06:25:00|13398.1|13396.1|13385.5|13383.5|13402.7|13400.7|13384.5|13382.5|589
1647239400000|2022-03-14 06:30:00|13385.7|13383.7|13364.9|13362.9|13387.1|13385.1|13364.6|13362.6|510
1647239700000|2022-03-14 06:35:00|13364.6|13362.6|13384|13382|13384.2|13382.2|13364.1|13362.1|410
1647240000000|2022-03-14 06:40:00|13384.1|13382.1|13371.7|13369.7|13390.4|13388.4|13371.6|13369.6|233
1647240300000|2022-03-14 06:45:00|13371.6|13369.6|13367.2|13365.2|13376.6|13374.6|13366.1|13364.1|216
1647240600000|2022-03-14 06:50:00|13367.4|13365.4|13354|13352|13367.6|13365.6|13345.6|13343.6|330
1647240900000|2022-03-14 06:55:00|13353.7|13351.7|13375.6|13373.6|13376.2|13374.2|13349.6|13347.6|424
1647241200000|2022-03-14 07:00:00|13375.4|13373.4|13374.4|13372.4|13383.5|13381.5|13359|13357|552
1647241500000|2022-03-14 07:05:00|13374.2|13372.2|13383.1|13381.1|13386.6|13384.6|13360.7|13358.7|521
1647241800000|2022-03-14 07:10:00|13383.2|13381.2|13375.7|13373.7|13384.6|13382.6|13365|13363|283
1647242100000|2022-03-14 07:15:00|13375.4|13373.4|13389.2|13387.2|13389.7|13387.7|13367|13365|433
1647242400000|2022-03-14 07:20:00|13388.6|13386.6|13398.6|13396.6|13405.7|13403.7|13387.4|13385.4|610
1647242700000|2022-03-14 07:25:00|13398.7|13396.7|13382.4|13380.4|13401.9|13399.9|13375.4|13373.4|540
1647243000000|2022-03-14 07:30:00|13382.2|13380.2|13383.7|13381.7|13388.4|13386.4|13373.1|13371.1|396
1647243300000|2022-03-14 07:35:00|13383.5|13381.5|13386.6|13384.6|13404|13402|13382.5|13380.5|575
1647243600000|2022-03-14 07:40:00|13386.7|13384.7|13382|13380|13393|13391|13378.2|13376.2|263
1647243900000|2022-03-14 07:45:00|13381.5|13379.5|13342.6|13340.6|13383.5|13381.5|13342.6|13340.6|534
1647244200000|2022-03-14 07:50:00|13341.6|13339.6|13352.5|13350.5|13354.6|13352.6|13335.9|13333.9|603
1647244500000|2022-03-14 07:55:00|13353.1|13351.1|13362.1|13360.1|13363.2|13361.2|13349|13347|296
1647244800000|2022-03-14 08:00:00|13362.4|13360.4|13340.4|13338.4|13366.9|13364.9|13335.9|13333.9|946
1647245100000|2022-03-14 08:05:00|13340.2|13338.2|13384|13382|13385.9|13383.9|13336.7|13334.7|1189
1647245400000|2022-03-14 08:10:00|13383.5|13381.5|13360.7|13358.7|13391.7|13389.7|13358.4|13356.4|1138
1647245700000|2022-03-14 08:15:00|13360.4|13358.4|13348.6|13346.6|13369.1|13367.1|13345.7|13343.7|775
1647246000000|2022-03-14 08:20:00|13348.9|13346.9|13352.7|13350.7|13365.6|13363.6|13343.9|13341.9|763
1647246300000|2022-03-14 08:25:00|13352.9|13350.9|13323.5|13321.5|13355.6|13353.6|13317.7|13315.7|1374
1647246600000|2022-03-14 08:30:00|13323.4|13321.4|13317|13315|13323.6|13321.6|13304.9|13302.9|814
1647246900000|2022-03-14 08:35:00|13316.9|13314.9|13321|13319|13333.1|13331.1|13313.6|13311.6|617
1647247200000|2022-03-14 08:40:00|13321.1|13319.1|13324|13322|13328.5|13326.5|13312.9|13310.9|400
1647247500000|2022-03-14 08:45:00|13323.9|13321.9|13340.6|13338.6|13342.9|13340.9|13322.7|13320.7|578
1647247800000|2022-03-14 08:50:00|13340.7|13338.7|13328.2|13326.2|13354.5|13352.5|13316.4|13314.4|733
1647248100000|2022-03-14 08:55:00|13328.4|13326.4|13339.4|13337.4|13346.5|13344.5|13324.7|13322.7|350
1647248400000|2022-03-14 09:00:00|13339.7|13337.7|13365.2|13363.2|13366.5|13364.5|13336.7|13334.7|704
1647248700000|2022-03-14 09:05:00|13365.5|13363.5|13367.7|13365.7|13369.9|13367.9|13357.1|13355.1|384
1647249000000|2022-03-14 09:10:00|13368.5|13366.5|13362.2|13360.2|13382.4|13380.4|13357.7|13355.7|570
1647249300000|2022-03-14 09:15:00|13362.4|13360.4|13360.1|13358.1|13368|13366|13349.7|13347.7|464
1647249600000|2022-03-14 09:20:00|13361.1|13359.1|13350|13348|13376.6|13374.6|13348.7|13346.7|872
1647249900000|2022-03-14 09:25:00|13350.1|13348.1|13338.1|13336.1|13356.1|13354.1|13326.7|13324.7|880
1647250200000|2022-03-14 09:30:00|13337.9|13335.9|13348.6|13346.6|13354.7|13352.7|13331.9|13329.9|582
1647250500000|2022-03-14 09:35:00|13348.5|13346.5|13368.6|13366.6|13369.1|13367.1|13337.5|13335.5|647
1647250800000|2022-03-14 09:40:00|13368.5|13366.5|13389.6|13387.6|13408.2|13406.2|13363.1|13361.1|1481
1647251100000|2022-03-14 09:45:00|13388.5|13386.5|13408.7|13406.7|13413.5|13411.5|13383.4|13381.4|1033
1647251400000|2022-03-14 09:50:00|13408.2|13406.2|13427.2|13425.2|13439.7|13437.7|13402|13400|1560
1647251700000|2022-03-14 09:55:00|13427.7|13425.7|13415.2|13413.2|13447.5|13445.5|13412.2|13410.2|1174
1647252000000|2022-03-14 10:00:00|13415.4|13413.4|13411|13409|13416.7|13414.7|13404|13402|985
1647252300000|2022-03-14 10:05:00|13411.2|13409.2|13395.6|13393.6|13414|13412|13392.6|13390.6|806
1647252600000|2022-03-14 10:10:00|13395.7|13393.7|13394.4|13392.4|13396|13394|13374.6|13372.6|1066
1647252900000|2022-03-14 10:15:00|13394.6|13392.6|13393.2|13391.2|13400.9|13398.9|13390.5|13388.5|462
1647253200000|2022-03-14 10:20:00|13393.1|13391.1|13390.1|13388.1|13395.6|13393.6|13379.9|13377.9|585
1647253500000|2022-03-14 10:25:00|13390.2|13388.2|13393.2|13391.2|13398.5|13396.5|13382.6|13380.6|547
1647253800000|2022-03-14 10:30:00|13393.4|13391.4|13402.4|13400.4|13408|13406|13392.2|13390.2|732
1647254100000|2022-03-14 10:35:00|13402.2|13400.2|13385.6|13383.6|13402.9|13400.9|13383.7|13381.7|686
1647254400000|2022-03-14 10:40:00|13385.9|13383.9|13365.9|13363.9|13386.2|13384.2|13363|13361|919
1647254700000|2022-03-14 10:45:00|13366.2|13364.2|13365.6|13363.6|13378.9|13376.9|13363.5|13361.5|498
1647255000000|2022-03-14 10:50:00|13365.4|13363.4|13376.5|13374.5|13378.5|13376.5|13362.6|13360.6|529
1647255300000|2022-03-14 10:55:00|13376.4|13374.4|13390.2|13388.2|13390.5|13388.5|13373.4|13371.4|461
1647255600000|2022-03-14 11:00:00|13389.7|13387.7|13358.9|13356.9|13389.9|13387.9|13358|13356|1137
1647255900000|2022-03-14 11:05:00|13359|13357|13348.2|13346.2|13369.5|13367.5|13345.2|13343.2|733
1647256200000|2022-03-14 11:10:00|13348.5|13346.5|13361.1|13359.1|13362.6|13360.6|13346.1|13344.1|622
1647256500000|2022-03-14 11:15:00|13361.2|13359.2|13363.1|13361.1|13366.2|13364.2|13351.7|13349.7|585
1647256800000|2022-03-14 11:20:00|13363.6|13361.6|13359.9|13357.9|13367.9|13365.9|13354.5|13352.5|506
1647257100000|2022-03-14 11:25:00|13359.7|13357.7|13280.9|13278.9|13361.2|13359.2|13267.1|13265.1|2853
1647257400000|2022-03-14 11:30:00|13280.1|13278.1|13281.1|13279.1|13298.6|13296.6|13272|13270|1512
1647257700000|2022-03-14 11:35:00|13281|13279|13286.2|13284.2|13305.7|13303.7|13273.9|13271.9|906
1647258000000|2022-03-14 11:40:00|13286.6|13284.6|13273.7|13271.7|13293.2|13291.2|13272.7|13270.7|786
1647258300000|2022-03-14 11:45:00|13274|13272|13249|13247|13278.4|13276.4|13232|13230|2061
1647258600000|2022-03-14 11:50:00|13249.1|13247.1|13238.1|13236.1|13257.7|13255.7|13236.2|13234.2|1070
1647258900000|2022-03-14 11:55:00|13237|13235|13237.9|13235.9|13259.1|13257.1|13228.2|13226.2|1368
1647259200000|2022-03-14 12:00:00|13237.7|13235.7|13264.1|13262.1|13268|13266|13229.6|13227.6|1035
1647259500000|2022-03-14 12:05:00|13264.2|13262.2|13274.7|13272.7|13281.1|13279.1|13262.2|13260.2|862
1647259800000|2022-03-14 12:10:00|13274.9|13272.9|13271.4|13269.4|13275.7|13273.7|13263.4|13261.4|592
1647260100000|2022-03-14 12:15:00|13271.5|13269.5|13253.6|13251.6|13282.9|13280.9|13250.9|13248.9|1025
1647260400000|2022-03-14 12:20:00|13253.9|13251.9|13253.4|13251.4|13265.2|13263.2|13245.4|13243.4|1139
1647260700000|2022-03-14 12:25:00|13253.2|13251.2|13263.1|13261.1|13267.4|13265.4|13253|13251|625
1647261000000|2022-03-14 12:30:00|13263.4|13261.4|13283.7|13281.7|13284.4|13282.4|13261.1|13259.1|1050
1647261300000|2022-03-14 12:35:00|13283.9|13281.9|13278|13276|13284|13282|13265.6|13263.6|675
1647261600000|2022-03-14 12:40:00|13277.5|13275.5|13289.4|13287.4|13291.2|13289.2|13275.2|13273.2|798
1647261900000|2022-03-14 12:45:00|13289.5|13287.5|13278.5|13276.5|13295.7|13293.7|13275.7|13273.7|953
1647262200000|2022-03-14 12:50:00|13278.4|13276.4|13284.5|13282.5|13309.2|13307.2|13265.1|13263.1|1384
1647262500000|2022-03-14 12:55:00|13284.4|13282.4|13316.1|13314.1|13324|13322|13273|13271|2381
1647262800000|2022-03-14 13:00:00|13316.5|13314.5|13291.2|13289.2|13316.5|13314.5|13289.6|13287.6|1241
1647263100000|2022-03-14 13:05:00|13291.5|13289.5|13284.8|13282.8|13292.1|13290.1|13274|13272|771
1647263400000|2022-03-14 13:10:00|13284.7|13282.7|13292.7|13290.7|13297.3|13295.3|13276.6|13274.6|832
1647263700000|2022-03-14 13:15:00|13293.1|13291.1|13291.7|13289.7|13305.3|13303.3|13286.7|13284.7|1085
1647264000000|2022-03-14 13:20:00|13291.8|13289.8|13271.4|13269.4|13297.2|13295.2|13270.3|13268.3|898
1647264300000|2022-03-14 13:25:00|13271.6|13269.6|13251.2|13249.2|13274.1|13272.1|13250.3|13248.3|2379
1647264600000|2022-03-14 13:30:00|13250.7|13249.7|13236.3|13235.3|13292.2|13291.2|13224.7|13223.7|13636
1647264900000|2022-03-14 13:35:00|13236.6|13235.6|13234.9|13233.9|13281.8|13280.8|13207.7|13206.7|12195
1647265200000|2022-03-14 13:40:00|13235.9|13234.9|13319.9|13318.9|13331.2|13330.2|13208.8|13207.8|10859
1647265500000|2022-03-14 13:45:00|13319.8|13318.8|13318.9|13317.9|13342.4|13341.4|13297.2|13296.2|10462
1647265800000|2022-03-14 13:50:00|13319.1|13318.1|13301.2|13300.2|13332.8|13331.8|13291.1|13290.1|7827
1647266100000|2022-03-14 13:55:00|13300.7|13299.7|13277.3|13276.3|13322.8|13321.8|13254.1|13253.1|8816
1647266400000|2022-03-14 14:00:00|13276.7|13275.7|13268.7|13267.7|13320.6|13319.6|13238.6|13237.6|10743
1647266700000|2022-03-14 14:05:00|13269.3|13268.3|13338.9|13337.9|13344.9|13343.9|13267.2|13266.2|8268
1647267000000|2022-03-14 14:10:00|13339.2|13338.2|13374.8|13373.8|13385.7|13384.7|13330.9|13329.9|10224
1647267300000|2022-03-14 14:15:00|13374.9|13373.9|13352.7|13351.7|13381.4|13380.4|13351.2|13350.2|8232
1647267600000|2022-03-14 14:20:00|13352.6|13351.6|13376.1|13375.1|13382.7|13381.7|13345.9|13344.9|6752
1647267900000|2022-03-14 14:25:00|13375.7|13374.7|13342.3|13341.3|13394.4|13393.4|13338.7|13337.7|7221
1647268200000|2022-03-14 14:30:00|13341.9|13340.9|13314.7|13313.7|13343.2|13342.2|13292.4|13291.4|7980
1647268500000|2022-03-14 14:35:00|13314.9|13313.9|13328.4|13327.4|13348.3|13347.3|13308.9|13307.9|6192
1647268800000|2022-03-14 14:40:00|13327.9|13326.9|13310.2|13309.2|13348.2|13347.2|13308.9|13307.9|5891
1647269100000|2022-03-14 14:45:00|13308.3|13307.3|13318.7|13317.7|13335.8|13334.8|13300.3|13299.3|5696
1647269400000|2022-03-14 14:50:00|13318.8|13317.8|13368.4|13367.4|13376.4|13375.4|13309.9|13308.9|7615
1647269700000|2022-03-14 14:55:00|13368.3|13367.3|13371.9|13370.9|13384.7|13383.7|13346.8|13345.8|6431
1647270000000|2022-03-14 15:00:00|13371.4|13370.4|13361.2|13360.2|13379.3|13378.3|13342.1|13341.1|5750
1647270300000|2022-03-14 15:05:00|13361.3|13360.3|13340.4|13339.4|13373.8|13372.8|13336.6|13335.6|6033
1647270600000|2022-03-14 15:10:00|13339.4|13338.4|13299|13298|13344.4|13343.4|13293.4|13292.4|3659
1647270900000|2022-03-14 15:15:00|13299.6|13298.6|13306.4|13305.4|13313.8|13312.8|13296.1|13295.1|3070
1647271200000|2022-03-14 15:20:00|13307.3|13306.3|13269.1|13268.1|13307.6|13306.6|13264|13263|4093
1647271500000|2022-03-14 15:25:00|13269.3|13268.3|13259.6|13258.6|13275.3|13274.3|13251.5|13250.5|3171
1647271800000|2022-03-14 15:30:00|13260|13259|13262.9|13261.9|13266.1|13265.1|13243.1|13242.1|3755
1647272100000|2022-03-14 15:35:00|13263.1|13262.1|13231.6|13230.6|13264.5|13263.5|13223.5|13222.5|4609
1647272400000|2022-03-14 15:40:00|13231.1|13230.1|13201.9|13200.9|13232.5|13231.5|13188.4|13187.4|5911
1647272700000|2022-03-14 15:45:00|13202.4|13201.4|13181.3|13180.3|13205.4|13204.4|13177.5|13176.5|6404
1647273000000|2022-03-14 15:50:00|13181.5|13180.5|13197.4|13196.4|13201.8|13200.8|13177.1|13176.1|4562
1647273300000|2022-03-14 15:55:00|13197.3|13196.3|13192.5|13191.5|13197.3|13196.3|13180.5|13179.5|3280
1647273600000|2022-03-14 16:00:00|13191.8|13190.8|13160.5|13159.5|13191.8|13190.8|13158.3|13157.3|4695
1647273900000|2022-03-14 16:05:00|13160.6|13159.6|13139.3|13138.3|13169.9|13168.9|13138.9|13137.9|5902
1647274200000|2022-03-14 16:10:00|13139.5|13138.5|13146.8|13145.8|13157.4|13156.4|13131.6|13130.6|4893
1647274500000|2022-03-14 16:15:00|13145.4|13144.4|13171|13170|13173.8|13172.8|13143.3|13142.3|4719
1647274800000|2022-03-14 16:20:00|13171.8|13170.8|13169.9|13168.9|13178.5|13177.5|13150.6|13149.6|3957
1647275100000|2022-03-14 16:25:00|13169.8|13168.8|13164.8|13163.8|13171.8|13170.8|13153.1|13152.1|3781
1647275400000|2022-03-14 16:30:00|13164.5|13163.5|13149.6|13148.6|13176.8|13175.8|13143.1|13142.1|3381
1647275700000|2022-03-14 16:35:00|13149.5|13148.5|13153|13152|13167.6|13166.6|13135.6|13134.6|3821
1647276000000|2022-03-14 16:40:00|13153.3|13152.3|13148.5|13147.5|13173|13172|13143.5|13142.5|2720
1647276300000|2022-03-14 16:45:00|13148.6|13147.6|13129.1|13128.1|13149.5|13148.5|13117.4|13116.4|4087
1647276600000|2022-03-14 16:50:00|13128.8|13127.8|13086.6|13085.6|13136.6|13135.6|13084.6|13083.6|4529
1647276900000|2022-03-14 16:55:00|13086.8|13085.8|13081.5|13080.5|13101.9|13100.9|13079.8|13078.8|3274
1647277200000|2022-03-14 17:00:00|13081.6|13080.6|13059.4|13058.4|13086.6|13085.6|13058.5|13057.5|3966
1647277500000|2022-03-14 17:05:00|13059.3|13058.3|13051.8|13050.8|13079.8|13078.8|13050.1|13049.1|5130
1647277800000|2022-03-14 17:10:00|13051.6|13050.6|13068.5|13067.5|13075.6|13074.6|13051.1|13050.1|3013
1647278100000|2022-03-14 17:15:00|13068.8|13067.8|13080.1|13079.1|13083.8|13082.8|13062.5|13061.5|2268
1647278400000|2022-03-14 17:20:00|13080|13079|13080.4|13079.4|13084.6|13083.6|13063|13062|2507
1647278700000|2022-03-14 17:25:00|13081|13080|13055.3|13054.3|13083.9|13082.9|13052.5|13051.5|2730
1647279000000|2022-03-14 17:30:00|13055.5|13054.5|13051.9|13050.9|13067.8|13066.8|13028.8|13027.8|7115
1647279300000|2022-03-14 17:35:00|13051.8|13050.8|13037.8|13036.8|13051.9|13050.9|13029.3|13028.3|3727
1647279600000|2022-03-14 17:40:00|13037.6|13036.6|13042.5|13041.5|13051.5|13050.5|13031.6|13030.6|3542
1647279900000|2022-03-14 17:45:00|13042.7|13041.7|13042.8|13041.8|13060.7|13059.7|13034.2|13033.2|3687
1647280200000|2022-03-14 17:50:00|13043.2|13042.2|13092|13091|13108.7|13107.7|13042.8|13041.8|6825
1647280500000|2022-03-14 17:55:00|13089.9|13088.9|13070.7|13069.7|13108.5|13107.5|13066.9|13065.9|4371
1647280800000|2022-03-14 18:00:00|13070.5|13069.5|13068.8|13067.8|13077.7|13076.7|13060|13059|3332
1647281100000|2022-03-14 18:05:00|13068.7|13067.7|13083.5|13082.5|13093.8|13092.8|13067.3|13066.3|3550
1647281400000|2022-03-14 18:10:00|13082.9|13081.9|13075.5|13074.5|13091.2|13090.2|13065.9|13064.9|2282
1647281700000|2022-03-14 18:15:00|13075.4|13074.4|13051.3|13050.3|13076.3|13075.3|13045.4|13044.4|2991
1647282000000|2022-03-14 18:20:00|13051.9|13050.9|13040.3|13039.3|13061.8|13060.8|13032.7|13031.7|2977
1647282300000|2022-03-14 18:25:00|13040.5|13039.5|13038|13037|13055.3|13054.3|13030.9|13029.9|3187
1647282600000|2022-03-14 18:30:00|13038.2|13037.2|13065.5|13064.5|13067.7|13066.7|13031.4|13030.4|4185
1647282900000|2022-03-14 18:35:00|13065.3|13064.3|13079.4|13078.4|13094|13093|13063.4|13062.4|4052
1647283200000|2022-03-14 18:40:00|13081.4|13080.4|13062.5|13061.5|13082.4|13081.4|13057.8|13056.8|3547
1647283500000|2022-03-14 18:45:00|13062.4|13061.4|13053.2|13052.2|13066.4|13065.4|13048.7|13047.7|3667
1647283800000|2022-03-14 18:50:00|13053|13052|13081.8|13080.8|13082.8|13081.8|13044.7|13043.7|4087
1647284100000|2022-03-14 18:55:00|13082|13081|13081.7|13080.7|13094.9|13093.9|13068|13067|3976
1647284400000|2022-03-14 19:00:00|13081.9|13080.9|13104.7|13103.7|13120.7|13119.7|13072.7|13071.7|5556
1647284700000|2022-03-14 19:05:00|13104.5|13103.5|13070.3|13069.3|13104.8|13103.8|13064|13063|4257
1647285000000|2022-03-14 19:10:00|13068.8|13067.8|13095|13094|13097.4|13096.4|13064.7|13063.7|4583
1647285300000|2022-03-14 19:15:00|13095.3|13094.3|13083.8|13082.8|13121.8|13120.8|13081.4|13080.4|7424
1647285600000|2022-03-14 19:20:00|13083.9|13082.9|13101.2|13100.2|13105.3|13104.3|13074.8|13073.8|4621
1647285900000|2022-03-14 19:25:00|13101.3|13100.3|13075.7|13074.7|13101.3|13100.3|13072.3|13071.3|4740
1647286200000|2022-03-14 19:30:00|13074.9|13073.9|13039.2|13038.2|13076.8|13075.8|13027.7|13026.7|6517
1647286500000|2022-03-14 19:35:00|13038.5|13037.5|13047.9|13046.9|13054.9|13053.9|13022.3|13021.3|4957
1647286800000|2022-03-14 19:40:00|13048.5|13047.5|13068.4|13067.4|13069.7|13068.7|13039.2|13038.2|5240
1647287100000|2022-03-14 19:45:00|13068.7|13067.7|13063.3|13062.3|13093|13092|13047.7|13046.7|5218
1647287400000|2022-03-14 19:50:00|13065.9|13064.9|13037.5|13036.5|13065.9|13064.9|13017.8|13016.8|7606
1647287700000|2022-03-14 19:55:00|13037.8|13036.8|13050.2|13049.2|13067.5|13066.5|13032.8|13031.8|12586
1647288000000|2022-03-14 20:00:00|13049.9|13048.9|13073.4|13071.4|13078.9|13076.9|13044.1|13042.1|4915
1647288300000|2022-03-14 20:05:00|13073.6|13071.6|13088.3|13086.3|13089.9|13087.9|13073.3|13071.3|1669
1647288600000|2022-03-14 20:10:00|13088.4|13086.4|13083.2|13081.2|13091.3|13089.3|13082.1|13080.1|1269
1647288900000|2022-03-14 20:15:00|13083.1|13081.1|13081.6|13079.6|13085.7|13083.7|13076.7|13074.7|393
1647289200000|2022-03-14 20:20:00|13081.4|13079.4|13078.3|13076.3|13083.2|13081.2|13077.8|13075.8|265
1647289500000|2022-03-14 20:25:00|13077.9|13075.9|13076.6|13074.6|13081.7|13079.7|13075.2|13073.2|328
1647289800000|2022-03-14 20:30:00|13075.9|13073.9|13075.4|13073.4|13080.9|13078.9|13072.8|13070.8|395
1647290100000|2022-03-14 20:35:00|13074.9|13072.9|13076.7|13074.7|13077.2|13075.2|13072.1|13070.1|229
1647290400000|2022-03-14 20:40:00|13076.8|13074.8|13076.4|13074.4|13078.9|13076.9|13072.3|13070.3|252
1647290700000|2022-03-14 20:45:00|13076.3|13074.3|13073.2|13071.2|13079.4|13077.4|13072.2|13070.2|267
1647291000000|2022-03-14 20:50:00|13073.9|13071.9|13077.8|13075.8|13078.1|13076.1|13072.6|13070.6|312
1647291300000|2022-03-14 20:55:00|13077.9|13075.9|13083.4|13078.4|13083.5|13081.4|13074.9|13072.9|394
1647291600000|2022-03-14 21:00:00|13083.5|13078.5|13083.4|13078.4|13084.1|13079.1|13082.9|13077.9|0
1647291900000|2022-03-14 21:05:00|13083.3|13078.3|13083.6|13078.6|13084.9|13079.9|13083.3|13078.3|0
1647292200000|2022-03-14 21:10:00|13083.7|13078.7|13085.8|13080.8|13085.9|13080.9|13083.7|13078.7|0
1647292500000|2022-03-14 21:15:00|13085.6|13080.6|13086|13081|13086.3|13081.3|13085|13080|0
1647292800000|2022-03-14 21:20:00|13086.1|13081.1|13084.3|13079.3|13086.1|13081.1|13082.9|13077.9|0
1647293100000|2022-03-14 21:25:00|13084.6|13079.6|13080|13075|13084.6|13079.6|13080|13075|0
1647293400000|2022-03-14 21:30:00|13078.8|13073.8|13082.2|13077.2|13083|13078|13078.5|13073.5|0
1647293700000|2022-03-14 21:35:00|13082.1|13077.1|13083.4|13078.4|13084.1|13079.1|13081.3|13076.3|0
1647294000000|2022-03-14 21:40:00|13083.5|13078.5|13086.8|13081.8|13087|13082|13083.5|13078.5|0
1647294300000|2022-03-14 21:45:00|13086.6|13081.6|13087.1|13082.1|13088|13083|13086.3|13081.3|0
1647294600000|2022-03-14 21:50:00|13087|13082|13088.8|13083.8|13089.5|13084.5|13086.4|13081.4|0
1647294900000|2022-03-14 21:55:00|13088.7|13083.7|13089.6|13084.6|13090|13085|13088.7|13083.7|0
1647295200000|2022-03-14 22:00:00|13082.2|13080.2|13086.9|13084.9|13091.3|13089.3|13077.7|13075.7|454
1647295500000|2022-03-14 22:05:00|13087.7|13085.7|13080.8|13078.8|13088.3|13086.3|13079.2|13077.2|157
1647295800000|2022-03-14 22:10:00|13081.6|13079.6|13086.3|13084.3|13088.9|13086.9|13081.6|13079.6|194
1647296100000|2022-03-14 22:15:00|13086.1|13084.1|13082.8|13080.8|13087.1|13085.1|13082.4|13080.4|90
1647296400000|2022-03-14 22:20:00|13082.9|13080.9|13083.1|13081.1|13084.3|13082.3|13081.4|13079.4|71
1647296700000|2022-03-14 22:25:00|13083.2|13081.2|13073.9|13071.9|13084.4|13082.4|13069.4|13067.4|271
1647297000000|2022-03-14 22:30:00|13074.4|13072.4|13092.9|13090.9|13098.3|13096.3|13068.9|13066.9|474
1647297300000|2022-03-14 22:35:00|13093.1|13091.1|13110.8|13108.8|13113.1|13111.1|13092.3|13090.3|588
1647297600000|2022-03-14 22:40:00|13110.7|13108.7|13103.3|13101.3|13112.6|13110.6|13101.7|13099.7|211
1647297900000|2022-03-14 22:45:00|13104.1|13102.1|13108.7|13106.7|13115.7|13113.7|13100.6|13098.6|177
1647298200000|2022-03-14 22:50:00|13108.6|13106.6|13104.4|13102.4|13112.6|13110.6|13103.8|13101.8|156
1647298500000|2022-03-14 22:55:00|13104.6|13102.6|13104.3|13102.3|13109.2|13107.2|13103.6|13101.6|154
1647298800000|2022-03-14 23:00:00|13103.8|13101.8|13095.2|13093.2|13106.6|13104.6|13092.1|13090.1|335
1647299100000|2022-03-14 23:05:00|13095.1|13093.1|13097.4|13095.4|13101.8|13099.8|13093.2|13091.2|167
1647299400000|2022-03-14 23:10:00|13097.6|13095.6|13099.7|13097.7|13099.7|13097.7|13087.1|13085.1|317
1647299700000|2022-03-14 23:15:00|13100.2|13098.2|13108.4|13106.4|13109.8|13107.8|13096.1|13094.1|366
1647300000000|2022-03-14 23:20:00|13110.1|13108.1|13103.7|13101.7|13110.2|13108.2|13103.7|13101.7|165
1647300300000|2022-03-14 23:25:00|13103.8|13101.8|13106.9|13104.9|13109.9|13107.9|13102.7|13100.7|126
1647300600000|2022-03-14 23:30:00|13107.1|13105.1|13105.3|13103.3|13111.6|13109.6|13102.9|13100.9|209
1647300900000|2022-03-14 23:35:00|13105.4|13103.4|13116.2|13114.2|13118.1|13116.1|13105.4|13103.4|373
1647301200000|2022-03-14 23:40:00|13116.3|13114.3|13113.9|13111.9|13117.1|13115.1|13108.8|13106.8|174
1647301500000|2022-03-14 23:45:00|13114.1|13112.1|13106.8|13104.8|13115.3|13113.3|13100.7|13098.7|335
1647301800000|2022-03-14 23:50:00|13107.6|13105.6|13108.1|13106.1|13110.8|13108.8|13104.4|13102.4|233
1647302100000|2022-03-14 23:55:00|13108.2|13106.2|13108.1|13106.1|13109.8|13107.8|13105.3|13103.3|196
1647302400000|2022-03-15 00:00:00|13107.9|13105.9|13101.2|13099.2|13113.4|13111.4|13099.3|13097.3|405
1647302700000|2022-03-15 00:05:00|13101.6|13099.6|13108.2|13106.2|13111.3|13109.3|13101.6|13099.6|274
1647303000000|2022-03-15 00:10:00|13107.8|13105.8|13088.8|13086.8|13108.8|13106.8|13085.1|13083.1|494
1647303300000|2022-03-15 00:15:00|13088.7|13086.7|13082.7|13080.7|13089.2|13087.2|13075.4|13073.4|657
1647303600000|2022-03-15 00:20:00|13082.6|13080.6|13089.4|13087.4|13090.1|13088.1|13081.8|13079.8|211
1647303900000|2022-03-15 00:25:00|13089.6|13087.6|13085.9|13083.9|13092.3|13090.3|13080.7|13078.7|253
1647304200000|2022-03-15 00:30:00|13086.1|13084.1|13101.7|13099.7|13101.7|13099.7|13085.9|13083.9|314
1647304500000|2022-03-15 00:35:00|13101.6|13099.6|13101.2|13099.2|13111.7|13109.7|13097.2|13095.2|503
1647304800000|2022-03-15 00:40:00|13101.1|13099.1|13095.2|13093.2|13101.2|13099.2|13094.4|13092.4|275
1647305100000|2022-03-15 00:45:00|13095.1|13093.1|13091.2|13089.2|13109.2|13107.2|13091.1|13089.1|328
1647305400000|2022-03-15 00:50:00|13091.3|13089.3|13091.9|13089.9|13093.7|13091.7|13087.9|13085.9|181
1647305700000|2022-03-15 00:55:00|13092.1|13090.1|13094.6|13092.6|13099.9|13097.9|13087.8|13085.8|270
1647306000000|2022-03-15 01:00:00|13094.4|13092.4|13096.9|13094.9|13101.6|13099.6|13091.7|13089.7|216
1647306300000|2022-03-15 01:05:00|13096.8|13094.8|13085.4|13083.4|13096.9|13094.9|13084.7|13082.7|211
1647306600000|2022-03-15 01:10:00|13084.6|13082.6|13088.8|13086.8|13091.9|13089.9|13084.3|13082.3|103
1647306900000|2022-03-15 01:15:00|13088.7|13086.7|13080.3|13078.3|13090.2|13088.2|13079.9|13077.9|337
1647307200000|2022-03-15 01:20:00|13080.2|13078.2|13104.4|13102.4|13104.6|13102.6|13080.1|13078.1|443
1647307500000|2022-03-15 01:25:00|13103.4|13101.4|13090.1|13088.1|13110.7|13108.7|13086.8|13084.8|497
1647307800000|2022-03-15 01:30:00|13089.9|13087.9|13061.7|13059.7|13092.1|13090.1|13056.6|13054.6|1160
1647308100000|2022-03-15 01:35:00|13061.8|13059.8|13068.7|13066.7|13072.1|13070.1|13054.1|13052.1|570
1647308400000|2022-03-15 01:40:00|13068.6|13066.6|13079.9|13077.9|13083.6|13081.6|13066.3|13064.3|502
1647308700000|2022-03-15 01:45:00|13079.8|13077.8|13075.3|13073.3|13085.8|13083.8|13070.6|13068.6|312
1647309000000|2022-03-15 01:50:00|13074.4|13072.4|13059.2|13057.2|13085.7|13083.7|13055.8|13053.8|595
1647309300000|2022-03-15 01:55:00|13060.2|13058.2|13067.3|13065.3|13073.2|13071.2|13051.1|13049.1|346
1647309600000|2022-03-15 02:00:00|13066.4|13064.4|13070.6|13068.6|13078.8|13076.8|13064.4|13062.4|617
1647309900000|2022-03-15 02:05:00|13070.4|13068.4|13079.7|13077.7|13086.8|13084.8|13070.1|13068.1|658
1647310200000|2022-03-15 02:10:00|13079.8|13077.8|13088.3|13086.3|13091.7|13089.7|13075.9|13073.9|355
1647310500000|2022-03-15 02:15:00|13088.2|13086.2|13093.1|13091.1|13105.9|13103.9|13082.7|13080.7|614
1647310800000|2022-03-15 02:20:00|13092.9|13090.9|13094.9|13092.9|13095.6|13093.6|13085.4|13083.4|240
1647311100000|2022-03-15 02:25:00|13094.6|13092.6|13105.6|13103.6|13106.4|13104.4|13088.2|13086.2|304
1647311400000|2022-03-15 02:30:00|13105.7|13103.7|13113.1|13111.1|13120.1|13118.1|13097.3|13095.3|480
1647311700000|2022-03-15 02:35:00|13113.2|13111.2|13131.9|13129.9|13142.4|13140.4|13112.9|13110.9|741
1647312000000|2022-03-15 02:40:00|13131.8|13129.8|13123.3|13121.3|13134.9|13132.9|13121.9|13119.9|409
1647312300000|2022-03-15 02:45:00|13123.6|13121.6|13124.1|13122.1|13135.4|13133.4|13121.3|13119.3|224
1647312600000|2022-03-15 02:50:00|13124.2|13122.2|13118.6|13116.6|13127.8|13125.8|13114.4|13112.4|220
1647312900000|2022-03-15 02:55:00|13118.3|13116.3|13116.4|13114.4|13121.4|13119.4|13110.9|13108.9|183
1647313200000|2022-03-15 03:00:00|13116.6|13114.6|13123.6|13121.6|13132.1|13130.1|13116.4|13114.4|419
1647313500000|2022-03-15 03:05:00|13123.7|13121.7|13115.3|13113.3|13130.9|13128.9|13110.1|13108.1|419
1647313800000|2022-03-15 03:10:00|13115.2|13113.2|13117.1|13115.1|13120.2|13118.2|13110.9|13108.9|245
1647314100000|2022-03-15 03:15:00|13116.9|13114.9|13115.4|13113.4|13120.8|13118.8|13113.6|13111.6|120
1647314400000|2022-03-15 03:20:00|13115.3|13113.3|13126.3|13124.3|13128.3|13126.3|13113.3|13111.3|534
1647314700000|2022-03-15 03:25:00|13126.2|13124.2|13117.3|13115.3|13126.8|13124.8|13113.8|13111.8|258
1647315000000|2022-03-15 03:30:00|13117.4|13115.4|13121.2|13119.2|13124.6|13122.6|13114.6|13112.6|158
1647315300000|2022-03-15 03:35:00|13121.1|13119.1|13116.6|13114.6|13124.3|13122.3|13115.9|13113.9|122
1647315600000|2022-03-15 03:40:00|13116.3|13114.3|13112.7|13110.7|13119.4|13117.4|13105.2|13103.2|314
1647315900000|2022-03-15 03:45:00|13112.6|13110.6|13105.1|13103.1|13113.7|13111.7|13104.3|13102.3|174
1647316200000|2022-03-15 03:50:00|13105.3|13103.3|13112.4|13110.4|13113.7|13111.7|13104.2|13102.2|130
1647316500000|2022-03-15 03:55:00|13112.2|13110.2|13109.6|13107.6|13113.8|13111.8|13109.1|13107.1|114
1647316800000|2022-03-15 04:00:00|13109.7|13107.7|13112.4|13110.4|13112.6|13110.6|13105.4|13103.4|157
1647317100000|2022-03-15 04:05:00|13112.3|13110.3|13111.3|13109.3|13114.7|13112.7|13108.8|13106.8|90
1647317400000|2022-03-15 04:10:00|13111.4|13109.4|13117.4|13115.4|13118.9|13116.9|13110.8|13108.8|299
1647317700000|2022-03-15 04:15:00|13117.6|13115.6|13119.9|13117.9|13120.2|13118.2|13116.2|13114.2|92
1647318000000|2022-03-15 04:20:00|13119.7|13117.7|13120.7|13118.7|13120.7|13118.7|13116.1|13114.1|84
1647318300000|2022-03-15 04:25:00|13120.8|13118.8|13114.9|13112.9|13128.9|13126.9|13114.9|13112.9|608
1647318600000|2022-03-15 04:30:00|13114.7|13112.7|13124.8|13122.8|13127.8|13125.8|13112.9|13110.9|175
1647318900000|2022-03-15 04:35:00|13124.9|13122.9|13121.8|13119.8|13125.8|13123.8|13118.1|13116.1|136
1647319200000|2022-03-15 04:40:00|13121.7|13119.7|13121.6|13119.6|13123.6|13121.6|13118.2|13116.2|99
1647319500000|2022-03-15 04:45:00|13121.3|13119.3|13121.2|13119.2|13124.4|13122.4|13120.3|13118.3|74
1647319800000|2022-03-15 04:50:00|13121.1|13119.1|13123.1|13121.1|13124.8|13122.8|13119.6|13117.6|108
1647320100000|2022-03-15 04:55:00|13123.2|13121.2|13123.3|13121.3|13126.6|13124.6|13122.8|13120.8|92
1647320400000|2022-03-15 05:00:00|13123.4|13121.4|13109.3|13107.3|13124.8|13122.8|13103.3|13101.3|273
1647320700000|2022-03-15 05:05:00|13109.2|13107.2|13110.4|13108.4|13117.6|13115.6|13108.4|13106.4|178
1647321000000|2022-03-15 05:10:00|13110.6|13108.6|13110.8|13108.8|13114.3|13112.3|13103.2|13101.2|243
1647321300000|2022-03-15 05:15:00|13110.9|13108.9|13099.8|13097.8|13115.9|13113.9|13099.1|13097.1|270
1647321600000|2022-03-15 05:20:00|13099.7|13097.7|13101.8|13099.8|13103.2|13101.2|13089.1|13087.1|812
1647321900000|2022-03-15 05:25:00|13100.6|13098.6|13099.3|13097.3|13101.3|13099.3|13094.8|13092.8|128
1647322200000|2022-03-15 05:30:00|13099.1|13097.1|13109.4|13107.4|13109.4|13107.4|13095.3|13093.3|204
1647322500000|2022-03-15 05:35:00|13109.1|13107.1|13101.4|13099.4|13113.2|13111.2|13099.9|13097.9|188
1647322800000|2022-03-15 05:40:00|13101.3|13099.3|13100.4|13098.4|13110.7|13108.7|13097.7|13095.7|467
1647323100000|2022-03-15 05:45:00|13100.3|13098.3|13103.8|13101.8|13104.7|13102.7|13093.6|13091.6|176
1647323400000|2022-03-15 05:50:00|13103.7|13101.7|13081.2|13079.2|13104.4|13102.4|13079.2|13077.2|605
1647323700000|2022-03-15 05:55:00|13081.3|13079.3|13086.4|13084.4|13089.3|13087.3|13075.1|13073.1|354
1647324000000|2022-03-15 06:00:00|13085.8|13083.8|13067.3|13065.3|13086.4|13084.4|13066.2|13064.2|417
1647324300000|2022-03-15 06:05:00|13067.4|13065.4|13077.7|13075.7|13080.4|13078.4|13064.4|13062.4|273
1647324600000|2022-03-15 06:10:00|13077.4|13075.4|13083.1|13081.1|13091.8|13089.8|13074.9|13072.9|357
1647324900000|2022-03-15 06:15:00|13082.9|13080.9|13074.8|13072.8|13090.3|13088.3|13074.2|13072.2|180
1647325200000|2022-03-15 06:20:00|13075.1|13073.1|13083.7|13081.7|13086.7|13084.7|13074.8|13072.8|141
1647325500000|2022-03-15 06:25:00|13083.8|13081.8|13079.3|13077.3|13087.8|13085.8|13078.3|13076.3|137
1647325800000|2022-03-15 06:30:00|13079.4|13077.4|13078.1|13076.1|13083.3|13081.3|13069.9|13067.9|237
1647326100000|2022-03-15 06:35:00|13078.2|13076.2|13080.2|13078.2|13088.4|13086.4|13076.4|13074.4|140
1647326400000|2022-03-15 06:40:00|13080.3|13078.3|13080.4|13078.4|13086.7|13084.7|13074.7|13072.7|338
1647326700000|2022-03-15 06:45:00|13079.9|13077.9|13063.9|13061.9|13080.7|13078.7|13063.3|13061.3|180
1647327000000|2022-03-15 06:50:00|13064.2|13062.2|13062.1|13060.1|13069.8|13067.8|13053.1|13051.1|406
1647327300000|2022-03-15 06:55:00|13062.2|13060.2|13062.6|13060.6|13070.2|13068.2|13061.6|13059.6|128
1647327600000|2022-03-15 07:00:00|13062.7|13060.7|13027.1|13025.1|13064.8|13062.8|13024.1|13022.1|871
1647327900000|2022-03-15 07:05:00|13027.2|13025.2|13042.1|13040.1|13050.3|13048.3|13027.2|13025.2|551
1647328200000|2022-03-15 07:10:00|13041.9|13039.9|12968.7|12966.7|13044.8|13042.8|12959.7|12957.7|2087
1647328500000|2022-03-15 07:15:00|12969.1|12967.1|12987.9|12985.9|12991.8|12989.8|12966.8|12964.8|719
1647328800000|2022-03-15 07:20:00|12987.8|12985.8|13001.1|12999.1|13008.6|13006.6|12978.3|12976.3|667
1647329100000|2022-03-15 07:25:00|13000.9|12998.9|12980.7|12978.7|13001.9|12999.9|12980.1|12978.1|390
1647329400000|2022-03-15 07:30:00|12980.6|12978.6|12975.9|12973.9|12997.3|12995.3|12967.7|12965.7|868
1647329700000|2022-03-15 07:35:00|12975.8|12973.8|12984.8|12982.8|12988.6|12986.6|12971.4|12969.4|369
1647330000000|2022-03-15 07:40:00|12984.9|12982.9|12990.4|12988.4|12994.1|12992.1|12977.9|12975.9|495
1647330300000|2022-03-15 07:45:00|12990.6|12988.6|12986.3|12984.3|12997.6|12995.6|12976.1|12974.1|424
1647330600000|2022-03-15 07:50:00|12986.2|12984.2|13010.6|13008.6|13014.1|13012.1|12983.4|12981.4|711
1647330900000|2022-03-15 07:55:00|13010.4|13008.4|13012.7|13010.7|13015.6|13013.6|13001.2|12999.2|731
1647331200000|2022-03-15 08:00:00|13013.3|13011.3|13010.6|13008.6|13018.3|13016.3|12988.3|12986.3|1214
1647331500000|2022-03-15 08:05:00|13010.4|13008.4|13037.8|13035.8|13083.8|13081.8|13009.3|13007.3|2448
1647331800000|2022-03-15 08:10:00|13037.9|13035.9|13027.8|13025.8|13041.4|13039.4|13019.2|13017.2|1338
1647332100000|2022-03-15 08:15:00|13027.6|13025.6|13013.2|13011.2|13028.6|13026.6|13009.1|13007.1|790
1647332400000|2022-03-15 08:20:00|13013.3|13011.3|13006.4|13004.4|13021.3|13019.3|12995.3|12993.3|850
1647332700000|2022-03-15 08:25:00|13006.6|13004.6|13001.9|12999.9|13016.7|13014.7|12996.1|12994.1|978
1647333000000|2022-03-15 08:30:00|13001.8|12999.8|12998.4|12996.4|13002.2|13000.2|12980.6|12978.6|1047
1647333300000|2022-03-15 08:35:00|12998.6|12996.6|12989.1|12987.1|13013.3|13011.3|12988.4|12986.4|901
1647333600000|2022-03-15 08:40:00|12989.2|12987.2|13001.4|12999.4|13011.9|13009.9|12986.9|12984.9|675
1647333900000|2022-03-15 08:45:00|13001.6|12999.6|12990.8|12988.8|13001.6|12999.6|12983.1|12981.1|1051
1647334200000|2022-03-15 08:50:00|12991.3|12989.3|12987.6|12985.6|12991.4|12989.4|12973.1|12971.1|868
1647334500000|2022-03-15 08:55:00|12988.2|12986.2|12971.3|12969.3|12989.2|12987.2|12965.1|12963.1|921
1647334800000|2022-03-15 09:00:00|12971.2|12969.2|12978.7|12976.7|12984.2|12982.2|12968.6|12966.6|898
1647335100000|2022-03-15 09:05:00|12978.8|12976.8|12957.1|12955.1|12978.9|12976.9|12945.3|12943.3|1516
1647335400000|2022-03-15 09:10:00|12957.2|12955.2|12969.9|12967.9|12970.3|12968.3|12945.4|12943.4|892
1647335700000|2022-03-15 09:15:00|12969.8|12967.8|12961.3|12959.3|12972.9|12970.9|12955.2|12953.2|743
1647336000000|2022-03-15 09:20:00|12961.2|12959.2|12997.8|12995.8|12999.6|12997.6|12958.3|12956.3|1255
1647336300000|2022-03-15 09:25:00|12997.9|12995.9|13004.2|13002.2|13016.4|13014.4|12996.1|12994.1|1385
1647336600000|2022-03-15 09:30:00|13004.3|13002.3|13006.2|13004.2|13024.6|13022.6|13002.8|13000.8|940
1647336900000|2022-03-15 09:35:00|13006.1|13004.1|13010.4|13008.4|13011.2|13009.2|12996.9|12994.9|730
1647337200000|2022-03-15 09:40:00|13010.3|13008.3|13032.8|13030.8|13037.8|13035.8|13003.7|13001.7|1659
1647337500000|2022-03-15 09:45:00|13032.7|13030.7|13027.9|13025.9|13042.6|13040.6|13023.7|13021.7|1040
1647337800000|2022-03-15 09:50:00|13028.2|13026.2|13000.7|12998.7|13028.8|13026.8|13000.4|12998.4|738
1647338100000|2022-03-15 09:55:00|13000.8|12998.8|13008.1|13006.1|13009.6|13007.6|12988.9|12986.9|1125
1647338400000|2022-03-15 10:00:00|13008.6|13006.6|13020.9|13018.9|13030.3|13028.3|13002.3|13000.3|1366
1647338700000|2022-03-15 10:05:00|13020.8|13018.8|13017.8|13015.8|13038.1|13036.1|13012.6|13010.6|988
1647339000000|2022-03-15 10:10:00|13017.7|13015.7|13043.8|13041.8|13047.1|13045.1|13015.8|13013.8|803
1647339300000|2022-03-15 10:15:00|13043.7|13041.7|13034.7|13032.7|13048.9|13046.9|13028.7|13026.7|770
1647339600000|2022-03-15 10:20:00|13034.8|13032.8|13038.7|13036.7|13049.7|13047.7|13019.9|13017.9|1122
1647339900000|2022-03-15 10:25:00|13038.6|13036.6|13041.9|13039.9|13046.9|13044.9|13035.7|13033.7|735
1647340200000|2022-03-15 10:30:00|13041.8|13039.8|13060.7|13058.7|13061.1|13059.1|13039.9|13037.9|1039
1647340500000|2022-03-15 10:35:00|13060.6|13058.6|13060.4|13058.4|13070.6|13068.6|13057.7|13055.7|1020
1647340800000|2022-03-15 10:40:00|13060.2|13058.2|13045.9|13043.9|13063.8|13061.8|13044.8|13042.8|790
1647341100000|2022-03-15 10:45:00|13046.2|13044.2|13054.4|13052.4|13058.3|13056.3|13045.9|13043.9|712
1647341400000|2022-03-15 10:50:00|13054.6|13052.6|13080.9|13078.9|13083.3|13081.3|13053.1|13051.1|1240
1647341700000|2022-03-15 10:55:00|13081.1|13079.1|13076.9|13074.9|13100.3|13098.3|13075.7|13073.7|1881
1647342000000|2022-03-15 11:00:00|13077.1|13075.1|13095.7|13093.7|13096.4|13094.4|13076.6|13074.6|1034
1647342300000|2022-03-15 11:05:00|13095.6|13093.6|13113.9|13111.9|13116.8|13114.8|13090.8|13088.8|1726
1647342600000|2022-03-15 11:10:00|13114.3|13112.3|13116.4|13114.4|13118.2|13116.2|13103.6|13101.6|885
1647342900000|2022-03-15 11:15:00|13116.3|13114.3|13104.6|13102.6|13124.2|13122.2|13102.1|13100.1|1135
1647343200000|2022-03-15 11:20:00|13104.7|13102.7|13089.6|13087.6|13105.2|13103.2|13081.6|13079.6|1117
1647343500000|2022-03-15 11:25:00|13089.2|13087.2|13093.2|13091.2|13101.8|13099.8|13081.4|13079.4|730
1647343800000|2022-03-15 11:30:00|13092.8|13090.8|13105.7|13103.7|13105.8|13103.8|13083.7|13081.7|735
1647344100000|2022-03-15 11:35:00|13105.8|13103.8|13098.6|13096.6|13111.7|13109.7|13097.3|13095.3|732
1647344400000|2022-03-15 11:40:00|13098.8|13096.8|13083.7|13081.7|13098.8|13096.8|13079.7|13077.7|649
1647344700000|2022-03-15 11:45:00|13081.8|13079.8|13061.2|13059.2|13081.9|13079.9|13060.9|13058.9|1044
1647345000000|2022-03-15 11:50:00|13061.3|13059.3|13070.3|13068.3|13073.1|13071.1|13059.1|13057.1|849
1647345300000|2022-03-15 11:55:00|13070.2|13068.2|13080.9|13078.9|13086.9|13084.9|13066.7|13064.7|718
1647345600000|2022-03-15 12:00:00|13080.4|13078.4|13090.7|13088.7|13094.1|13092.1|13068.6|13066.6|1021
1647345900000|2022-03-15 12:05:00|13090.8|13088.8|13081.1|13079.1|13099.2|13097.2|13078.3|13076.3|825
1647346200000|2022-03-15 12:10:00|13080.9|13078.9|13105.6|13103.6|13106.9|13104.9|13080.9|13078.9|1072
1647346500000|2022-03-15 12:15:00|13106.2|13104.2|13107.3|13105.3|13111.4|13109.4|13095.7|13093.7|1035
1647346800000|2022-03-15 12:20:00|13107.4|13105.4|13115.9|13113.9|13127.3|13125.3|13106.6|13104.6|1497
1647347100000|2022-03-15 12:25:00|13116.1|13114.1|13100.7|13098.7|13116.4|13114.4|13100.7|13098.7|891
1647347400000|2022-03-15 12:30:00|13100.4|13098.4|13168.8|13166.8|13186.6|13184.6|13097.1|13095.1|5637
1647347700000|2022-03-15 12:35:00|13168.3|13166.3|13166.1|13164.1|13175.3|13173.3|13154.1|13152.1|1367
1647348000000|2022-03-15 12:40:00|13166.9|13164.9|13151.3|13149.3|13169.3|13167.3|13146.8|13144.8|2086
1647348300000|2022-03-15 12:45:00|13154.1|13152.1|13158.9|13156.9|13165.2|13163.2|13143.4|13141.4|1796
1647348600000|2022-03-15 12:50:00|13158.4|13156.4|13142.8|13140.8|13158.9|13156.9|13140.9|13138.9|1270
1647348900000|2022-03-15 12:55:00|13145.7|13143.7|13146.9|13144.9|13154.9|13152.9|13143.3|13141.3|829
1647349200000|2022-03-15 13:00:00|13148.6|13146.6|13151.6|13149.6|13154.6|13152.6|13140.2|13138.2|1118
1647349500000|2022-03-15 13:05:00|13151.3|13149.3|13153.4|13151.4|13168.8|13166.8|13147.4|13145.4|951
1647349800000|2022-03-15 13:10:00|13153.6|13151.6|13168.6|13166.6|13182.6|13180.6|13153.6|13151.6|2325
1647350100000|2022-03-15 13:15:00|13168.7|13166.7|13160.3|13158.3|13173.9|13171.9|13157.9|13155.9|1436
1647350400000|2022-03-15 13:20:00|13160.2|13158.2|13139.7|13137.7|13162.7|13160.7|13138.8|13136.8|2257
1647350700000|2022-03-15 13:25:00|13141.6|13139.6|13156.3|13154.3|13170.6|13168.6|13131.2|13129.2|3260
1647351000000|2022-03-15 13:30:00|13155.8|13154.8|13178.9|13177.9|13210.2|13209.2|13155.8|13154.8|16315
1647351300000|2022-03-15 13:35:00|13179.1|13178.1|13144.3|13143.3|13203.9|13202.9|13130.3|13129.3|12908
1647351600000|2022-03-15 13:40:00|13144.6|13143.6|13112.1|13111.1|13164.7|13163.7|13093.3|13092.3|11903
1647351900000|2022-03-15 13:45:00|13111.8|13110.8|13116.3|13115.3|13133.2|13132.2|13090.1|13089.1|9127
1647352200000|2022-03-15 13:50:00|13116.7|13115.7|13139.7|13138.7|13152.1|13151.1|13108.3|13107.3|8033
1647352500000|2022-03-15 13:55:00|13139.4|13138.4|13183.8|13182.8|13199.6|13198.6|13138.7|13137.7|7975
1647352800000|2022-03-15 14:00:00|13184.1|13183.1|13218.4|13217.4|13227.3|13226.3|13165.6|13164.6|10629
1647353100000|2022-03-15 14:05:00|13218.6|13217.6|13199.1|13198.1|13230.1|13229.1|13185.4|13184.4|8483
1647353400000|2022-03-15 14:10:00|13198.3|13197.3|13175.4|13174.4|13214.3|13213.3|13162.4|13161.4|7170
1647353700000|2022-03-15 14:15:00|13175.3|13174.3|13205.3|13204.3|13208.9|13207.9|13164.1|13163.1|7979
1647354000000|2022-03-15 14:20:00|13204.6|13203.6|13238.8|13237.8|13242.3|13241.3|13197.9|13196.9|7639
1647354300000|2022-03-15 14:25:00|13237.8|13236.8|13261.9|13260.9|13262.8|13261.8|13223.6|13222.6|10646
1647354600000|2022-03-15 14:30:00|13262.3|13261.3|13275.8|13274.8|13298.2|13297.2|13257.9|13256.9|7811
1647354900000|2022-03-15 14:35:00|13275.6|13274.6|13296.3|13295.3|13304.3|13303.3|13271.3|13270.3|6889
1647355200000|2022-03-15 14:40:00|13297.1|13296.1|13304.6|13303.6|13313.1|13312.1|13277.8|13276.8|6703
1647355500000|2022-03-15 14:45:00|13304.2|13303.2|13316.4|13315.4|13321.2|13320.2|13296.4|13295.4|5162
1647355800000|2022-03-15 14:50:00|13316.8|13315.8|13305.2|13304.2|13318.2|13317.2|13285.9|13284.9|5739
1647356100000|2022-03-15 14:55:00|13305.3|13304.3|13291.2|13290.2|13306.3|13305.3|13273.6|13272.6|5507
1647356400000|2022-03-15 15:00:00|13291.1|13290.1|13316.6|13315.6|13317.9|13316.9|13284.8|13283.8|5485
1647356700000|2022-03-15 15:05:00|13317.3|13316.3|13321.8|13320.8|13328.9|13327.9|13309.1|13308.1|5424
1647357000000|2022-03-15 15:10:00|13321.7|13320.7|13325.3|13324.3|13336.3|13335.3|13306.8|13305.8|4250
1647357300000|2022-03-15 15:15:00|13326|13325|13323.8|13322.8|13334.3|13333.3|13306.3|13305.3|4187
1647357600000|2022-03-15 15:20:00|13324.1|13323.1|13313.4|13312.4|13331.5|13330.5|13298.6|13297.6|5053
1647357900000|2022-03-15 15:25:00|13313|13312|13359.5|13358.5|13361|13360|13310.4|13309.4|8071
1647358200000|2022-03-15 15:30:00|13359.6|13358.6|13389.3|13388.3|13390.5|13389.5|13352.8|13351.8|6852
1647358500000|2022-03-15 15:35:00|13388.9|13387.9|13392.3|13391.3|13407.9|13406.9|13388|13387|7277
1647358800000|2022-03-15 15:40:00|13392.4|13391.4|13378.1|13377.1|13394.6|13393.6|13376.1|13375.1|5335
1647359100000|2022-03-15 15:45:00|13378.5|13377.5|13386|13385|13388.3|13387.3|13363.6|13362.6|5452
1647359400000|2022-03-15 15:50:00|13386.1|13385.1|13352.4|13351.4|13392.6|13391.6|13341|13340|6618
1647359700000|2022-03-15 15:55:00|13353.1|13352.1|13324.6|13323.6|13358|13357|13296.6|13295.6|10824
1647360000000|2022-03-15 16:00:00|13323.6|13322.6|13312.6|13311.6|13327.9|13326.9|13286.9|13285.9|7031
1647360300000|2022-03-15 16:05:00|13312.9|13311.9|13361.1|13360.1|13371.1|13370.1|13303.8|13302.8|6520
1647360600000|2022-03-15 16:10:00|13360.8|13359.8|13358.9|13357.9|13367.1|13366.1|13343.1|13342.1|3953
1647360900000|2022-03-15 16:15:00|13359.6|13358.6|13361.4|13360.4|13369.5|13368.5|13346.9|13345.9|3410
1647361200000|2022-03-15 16:20:00|13361.3|13360.3|13377.3|13376.3|13379.1|13378.1|13343.5|13342.5|4751
1647361500000|2022-03-15 16:25:00|13377.4|13376.4|13380.3|13379.3|13389.1|13388.1|13371.3|13370.3|3834
1647361800000|2022-03-15 16:30:00|13380.1|13379.1|13366.9|13365.9|13387.8|13386.8|13363.8|13362.8|2843
1647362100000|2022-03-15 16:35:00|13366.8|13365.8|13380.5|13379.5|13389.4|13388.4|13365.8|13364.8|3373
1647362400000|2022-03-15 16:40:00|13380.9|13379.9|13349|13348|13384.5|13383.5|13348.6|13347.6|3343
1647362700000|2022-03-15 16:45:00|13349.3|13348.3|13336|13335|13363.4|13362.4|13332.1|13331.1|3363
1647363000000|2022-03-15 16:50:00|13335.9|13334.9|13328.3|13327.3|13338.6|13337.6|13308.5|13307.5|3983
1647363300000|2022-03-15 16:55:00|13328|13327|13351.3|13350.3|13353.5|13352.5|13323|13322|2934
1647363600000|2022-03-15 17:00:00|13351.4|13350.4|13362|13361|13370.9|13369.9|13346.3|13345.3|3160
1647363900000|2022-03-15 17:05:00|13361.9|13360.9|13341.3|13340.3|13362.9|13361.9|13335.6|13334.6|2937
1647364200000|2022-03-15 17:10:00|13341.4|13340.4|13315.3|13314.3|13342.6|13341.6|13313.9|13312.9|2806
1647364500000|2022-03-15 17:15:00|13315.4|13314.4|13304|13303|13327.3|13326.3|13300.6|13299.6|3035
1647364800000|2022-03-15 17:20:00|13304.1|13303.1|13321|13320|13329.6|13328.6|13303.9|13302.9|2682
1647365100000|2022-03-15 17:25:00|13321.5|13320.5|13295.3|13294.3|13335.8|13334.8|13294.3|13293.3|2829
1647365400000|2022-03-15 17:30:00|13295.4|13294.4|13316.6|13315.6|13322|13321|13285.4|13284.4|3420
1647365700000|2022-03-15 17:35:00|13316.8|13315.8|13308.1|13307.1|13330.8|13329.8|13302.1|13301.1|1986
1647366000000|2022-03-15 17:40:00|13308|13307|13316|13315|13330.5|13329.5|13297.3|13296.3|2900
1647366300000|2022-03-15 17:45:00|13315.4|13314.4|13304|13303|13318.6|13317.6|13298.8|13297.8|1788
1647366600000|2022-03-15 17:50:00|13304.1|13303.1|13318.5|13317.5|13325|13324|13304.1|13303.1|1652
1647366900000|2022-03-15 17:55:00|13318.6|13317.6|13338.8|13337.8|13348.5|13347.5|13314|13313|2948
1647367200000|2022-03-15 18:00:00|13337.8|13336.8|13301.8|13300.8|13345.8|13344.8|13298|13297|2949
1647367500000|2022-03-15 18:05:00|13302.6|13301.6|13320.5|13319.5|13326.5|13325.5|13295.3|13294.3|3548
1647367800000|2022-03-15 18:10:00|13320.4|13319.4|13310|13309|13324.5|13323.5|13300.4|13299.4|2227
1647368100000|2022-03-15 18:15:00|13310.1|13309.1|13275.5|13274.5|13315|13314|13264.5|13263.5|3594
1647368400000|2022-03-15 18:20:00|13275.8|13274.8|13291|13290|13294.6|13293.6|13267.1|13266.1|3473
1647368700000|2022-03-15 18:25:00|13291.3|13290.3|13300.5|13299.5|13308.4|13307.4|13285.5|13284.5|2117
1647369000000|2022-03-15 18:30:00|13300.9|13299.9|13318.3|13317.3|13329.9|13328.9|13283.3|13282.3|3469
1647369300000|2022-03-15 18:35:00|13318.5|13317.5|13316.4|13315.4|13329|13328|13307.3|13306.3|2304
1647369600000|2022-03-15 18:40:00|13316.3|13315.3|13330.8|13329.8|13333.4|13332.4|13315|13314|2518
1647369900000|2022-03-15 18:45:00|13330.5|13329.5|13360.9|13359.9|13364|13363|13329|13328|4207
1647370200000|2022-03-15 18:50:00|13361.9|13360.9|13365.9|13364.9|13378|13377|13359.3|13358.3|3419
1647370500000|2022-03-15 18:55:00|13366|13365|13380.5|13379.5|13385.3|13384.3|13359.1|13358.1|3765
1647370800000|2022-03-15 19:00:00|13379.4|13378.4|13384.4|13383.4|13397|13396|13370.1|13369.1|4543
1647371100000|2022-03-15 19:05:00|13384.6|13383.6|13393|13392|13398.6|13397.6|13380.1|13379.1|2750
1647371400000|2022-03-15 19:10:00|13392.5|13391.5|13390.8|13389.8|13404.5|13403.5|13378.9|13377.9|4660
1647371700000|2022-03-15 19:15:00|13390.6|13389.6|13432.1|13431.1|13435.3|13434.3|13390.1|13389.1|5852
1647372000000|2022-03-15 19:20:00|13431.8|13430.8|13444.3|13443.3|13448.1|13447.1|13425|13424|3135
1647372300000|2022-03-15 19:25:00|13444.6|13443.6|13439.8|13438.8|13451.1|13450.1|13435|13434|3554
1647372600000|2022-03-15 19:30:00|13440|13439|13455.5|13454.5|13477.9|13476.9|13439.8|13438.8|5197
1647372900000|2022-03-15 19:35:00|13455.9|13454.9|13458.5|13457.5|13461.6|13460.6|13445.1|13444.1|3080
1647373200000|2022-03-15 19:40:00|13459.6|13458.6|13450.8|13449.8|13466.1|13465.1|13438.4|13437.4|3713
1647373500000|2022-03-15 19:45:00|13451|13450|13462.6|13461.6|13466.3|13465.3|13433.1|13432.1|4695
1647373800000|2022-03-15 19:50:00|13462.9|13461.9|13469.4|13468.4|13489.8|13488.8|13460.8|13459.8|8391
1647374100000|2022-03-15 19:55:00|13469.3|13468.3|13458.9|13457.9|13472|13471|13441.4|13440.4|15359
1647374400000|2022-03-15 20:00:00|13459.4|13457.4|13447.4|13445.4|13465.6|13463.6|13444.3|13442.3|7190
1647374700000|2022-03-15 20:05:00|13447.3|13445.3|13443.8|13441.8|13453.6|13451.6|13440|13438|2310
1647375000000|2022-03-15 20:10:00|13443.9|13441.9|13437.4|13435.4|13449|13447|13436.9|13434.9|1441
1647375300000|2022-03-15 20:15:00|13437.3|13435.3|13449.6|13447.6|13452.6|13450.6|13437.3|13435.3|604
1647375600000|2022-03-15 20:20:00|13449.1|13447.1|13449.3|13447.3|13453.4|13451.4|13448.5|13446.5|206
1647375900000|2022-03-15 20:25:00|13449.1|13447.1|13446.5|13444.5|13451.3|13449.3|13445.9|13443.9|239
1647376200000|2022-03-15 20:30:00|13447.1|13445.1|13446.1|13444.1|13450.6|13448.6|13441.4|13439.4|371
1647376500000|2022-03-15 20:35:00|13446.3|13444.3|13455.8|13453.8|13456.8|13454.8|13446|13444|348
1647376800000|2022-03-15 20:40:00|13455.1|13453.1|13454|13452|13457.8|13455.8|13450.4|13448.4|201
1647377100000|2022-03-15 20:45:00|13454.5|13452.5|13458.5|13456.5|13458.9|13456.9|13450.3|13448.3|278
1647377400000|2022-03-15 20:50:00|13458.4|13456.4|13451.6|13449.6|13458.4|13456.4|13451.4|13449.4|288
1647377700000|2022-03-15 20:55:00|13451.8|13449.8|13449.5|13444.5|13455|13453|13445.3|13443.3|370
1647378000000|2022-03-15 21:00:00|13449.6|13444.6|13451.4|13446.4|13451.7|13446.7|13449.1|13444.1|0
1647378300000|2022-03-15 21:05:00|13451.3|13446.3|13450.9|13445.9|13451.5|13446.5|13449.9|13444.9|0
1647378600000|2022-03-15 21:10:00|13450.8|13445.8|13451.4|13446.4|13451.4|13446.4|13450.6|13445.6|0
1647378900000|2022-03-15 21:15:00|13451.5|13446.5|13450.1|13445.1|13451.5|13446.5|13449.7|13444.7|0
1647379200000|2022-03-15 21:20:00|13449.4|13444.4|13450.3|13445.3|13451.5|13446.5|13449|13444|0
1647379500000|2022-03-15 21:25:00|13450.8|13445.8|13453.2|13448.2|13453.6|13448.6|13448.7|13443.7|0
1647379800000|2022-03-15 21:30:00|13453.1|13448.1|13453.1|13448.1|13453.2|13448.2|13453.1|13448.1|0
1647380100000|2022-03-15 21:35:00|13452.6|13447.6|13452.9|13447.9|13453.7|13448.7|13452.5|13447.5|0
1647380400000|2022-03-15 21:40:00|13452.7|13447.7|13452.5|13447.5|13453|13448|13452.1|13447.1|0
1647380700000|2022-03-15 21:45:00|13452.7|13447.7|13452.7|13447.7|13452.8|13447.8|13452.4|13447.4|0
1647381000000|2022-03-15 21:50:00|13452.6|13447.6|13452.3|13447.3|13452.8|13447.8|13452|13447|0
1647381300000|2022-03-15 21:55:00|13452.9|13447.9|13452.6|13447.6|13452.9|13447.9|13452.2|13447.2|0
1647381600000|2022-03-15 22:00:00|13449.3|13447.3|13450.3|13448.3|13455.4|13453.4|13442.8|13440.8|351
1647381900000|2022-03-15 22:05:00|13450.4|13448.4|13440.6|13438.6|13450.9|13448.9|13438.8|13436.8|136
1647382200000|2022-03-15 22:10:00|13440.8|13438.8|13442.5|13440.5|13443.5|13441.5|13432.5|13430.5|299
1647382500000|2022-03-15 22:15:00|13442.4|13440.4|13447.9|13445.9|13448.9|13446.9|13441.8|13439.8|147
1647382800000|2022-03-15 22:20:00|13448.3|13446.3|13442.5|13440.5|13449.8|13447.8|13442.1|13440.1|72
1647383100000|2022-03-15 22:25:00|13442|13440|13443.6|13441.6|13446.9|13444.9|13441.9|13439.9|160
1647383400000|2022-03-15 22:30:00|13443.4|13441.4|13441.5|13439.5|13445.6|13443.6|13441.3|13439.3|86
1647383700000|2022-03-15 22:35:00|13441.6|13439.6|13439.9|13437.9|13444.5|13442.5|13437.9|13435.9|181
1647384000000|2022-03-15 22:40:00|13440|13438|13440.8|13438.8|13444|13442|13439.6|13437.6|101
1647384300000|2022-03-15 22:45:00|13440.6|13438.6|13442.4|13440.4|13444.1|13442.1|13440.4|13438.4|65
1647384600000|2022-03-15 22:50:00|13442.3|13440.3|13446.1|13444.1|13447|13445|13441.6|13439.6|106
1647384900000|2022-03-15 22:55:00|13446.3|13444.3|13443.1|13441.1|13446.4|13444.4|13437.4|13435.4|116
1647385200000|2022-03-15 23:00:00|13443.3|13441.3|13440.8|13438.8|13446.5|13444.5|13440.8|13438.8|152
1647385500000|2022-03-15 23:05:00|13441|13439|13439.1|13437.1|13441.6|13439.6|13436.4|13434.4|119
1647385800000|2022-03-15 23:10:00|13439|13437|13435.5|13433.5|13439.8|13437.8|13435.1|13433.1|81
1647386100000|2022-03-15 23:15:00|13435.6|13433.6|13442.4|13440.4|13446.5|13444.5|13435.6|13433.6|248
1647386400000|2022-03-15 23:20:00|13442.5|13440.5|13449.3|13447.3|13453|13451|13442.5|13440.5|160
1647386700000|2022-03-15 23:25:00|13449.1|13447.1|13446.1|13444.1|13450.9|13448.9|13441.8|13439.8|164
1647387000000|2022-03-15 23:30:00|13446.3|13444.3|13440.4|13438.4|13446.4|13444.4|13437.5|13435.5|106
1647387300000|2022-03-15 23:35:00|13440.5|13438.5|13468.6|13466.6|13480.4|13478.4|13438.5|13436.5|1321
1647387600000|2022-03-15 23:40:00|13468.8|13466.8|13473.4|13471.4|13475.1|13473.1|13468|13466|602
1647387900000|2022-03-15 23:45:00|13473.5|13471.5|13469.9|13467.9|13477.8|13475.8|13466.3|13464.3|340
1647388200000|2022-03-15 23:50:00|13469.8|13467.8|13455.3|13453.3|13469.8|13467.8|13454.1|13452.1|308
1647388500000|2022-03-15 23:55:00|13455.1|13453.1|13458.4|13456.4|13462|13460|13451.3|13449.3|272
1647388800000|2022-03-16 00:00:00|13458.3|13456.3|13449.5|13447.5|13461.8|13459.8|13445.5|13443.5|377
1647389100000|2022-03-16 00:05:00|13449.6|13447.6|13460.1|13458.1|13460.4|13458.4|13446.6|13444.6|368
1647389400000|2022-03-16 00:10:00|13460|13458|13455.1|13453.1|13463.3|13461.3|13454.9|13452.9|363
1647389700000|2022-03-16 00:15:00|13455.8|13453.8|13441.3|13439.3|13455.8|13453.8|13435.1|13433.1|678
1647390000000|2022-03-16 00:20:00|13441.1|13439.1|13433.1|13431.1|13441.1|13439.1|13421|13419|1087
1647390300000|2022-03-16 00:25:00|13433.3|13431.3|13435.1|13433.1|13439.6|13437.6|13427.1|13425.1|468
1647390600000|2022-03-16 00:30:00|13435.4|13433.4|13436.4|13434.4|13446.5|13444.5|13434.3|13432.3|328
1647390900000|2022-03-16 00:35:00|13436.3|13434.3|13432|13430|13437.6|13435.6|13430|13428|132
1647391200000|2022-03-16 00:40:00|13432.3|13430.3|13430.6|13428.6|13436.1|13434.1|13427.4|13425.4|164
1647391500000|2022-03-16 00:45:00|13430.8|13428.8|13426.9|13424.9|13435.4|13433.4|13426.4|13424.4|122
1647391800000|2022-03-16 00:50:00|13426.8|13424.8|13426.8|13424.8|13433.5|13431.5|13422.5|13420.5|319
1647392100000|2022-03-16 00:55:00|13427.3|13425.3|13436.1|13434.1|13444.9|13442.9|13426.5|13424.5|212
1647392400000|2022-03-16 01:00:00|13436.3|13434.3|13436.9|13434.9|13439.9|13437.9|13429.8|13427.8|181
1647392700000|2022-03-16 01:05:00|13436.8|13434.8|13433.1|13431.1|13444.1|13442.1|13431.1|13429.1|211
1647393000000|2022-03-16 01:10:00|13434.1|13432.1|13435|13433|13436.1|13434.1|13425|13423|258
1647393300000|2022-03-16 01:15:00|13435.1|13433.1|13438.4|13436.4|13440|13438|13432.3|13430.3|264
1647393600000|2022-03-16 01:20:00|13438.6|13436.6|13438.1|13436.1|13440.4|13438.4|13434|13432|209
1647393900000|2022-03-16 01:25:00|13437.8|13435.8|13432.5|13430.5|13438.9|13436.9|13431.1|13429.1|275
1647394200000|2022-03-16 01:30:00|13432.4|13430.4|13428.6|13426.6|13436.6|13434.6|13426|13424|275
1647394500000|2022-03-16 01:35:00|13428.8|13426.8|13426.1|13424.1|13434.4|13432.4|13425.9|13423.9|185
1647394800000|2022-03-16 01:40:00|13426|13424|13426.9|13424.9|13434.1|13432.1|13425.5|13423.5|217
1647395100000|2022-03-16 01:45:00|13427|13425|13431.8|13429.8|13435.4|13433.4|13424.5|13422.5|216
1647395400000|2022-03-16 01:50:00|13431.9|13429.9|13440.1|13438.1|13441.8|13439.8|13430.4|13428.4|267
1647395700000|2022-03-16 01:55:00|13440|13438|13449.8|13447.8|13450.3|13448.3|13435.5|13433.5|273
1647396000000|2022-03-16 02:00:00|13449.9|13447.9|13455.6|13453.6|13457.1|13455.1|13447.5|13445.5|418
1647396300000|2022-03-16 02:05:00|13455.4|13453.4|13455.3|13453.3|13458|13456|13447.8|13445.8|225
1647396600000|2022-03-16 02:10:00|13455.1|13453.1|13465.3|13463.3|13465.4|13463.4|13454.9|13452.9|424
1647396900000|2022-03-16 02:15:00|13465.1|13463.1|13456.1|13454.1|13467.1|13465.1|13454.4|13452.4|293
1647397200000|2022-03-16 02:20:00|13456|13454|13452.1|13450.1|13457.1|13455.1|13445.9|13443.9|231
1647397500000|2022-03-16 02:25:00|13451.9|13449.9|13461.9|13459.9|13461.9|13459.9|13451.4|13449.4|292
1647397800000|2022-03-16 02:30:00|13461.8|13459.8|13454.5|13452.5|13462.1|13460.1|13452.6|13450.6|202
1647398100000|2022-03-16 02:35:00|13454.4|13452.4|13463.3|13461.3|13466.8|13464.8|13452|13450|256
1647398400000|2022-03-16 02:40:00|13463.1|13461.1|13466.1|13464.1|13475.5|13473.5|13461.4|13459.4|392
1647398700000|2022-03-16 02:45:00|13466.3|13464.3|13470.1|13468.1|13473.1|13471.1|13465.4|13463.4|158
1647399000000|2022-03-16 02:50:00|13470.3|13468.3|13462|13460|13470.8|13468.8|13460.1|13458.1|196
1647399300000|2022-03-16 02:55:00|13461.6|13459.6|13456.9|13454.9|13462|13460|13451.6|13449.6|371
1647399600000|2022-03-16 03:00:00|13456.8|13454.8|13455.6|13453.6|13462.8|13460.8|13453.8|13451.8|172
1647399900000|2022-03-16 03:05:00|13455.8|13453.8|13445|13443|13457.6|13455.6|13443.3|13441.3|420
1647400200000|2022-03-16 03:10:00|13445.1|13443.1|13448.6|13446.6|13451.8|13449.8|13444.8|13442.8|365
1647400500000|2022-03-16 03:15:00|13448.5|13446.5|13460.6|13458.6|13461|13459|13444.9|13442.9|240
1647400800000|2022-03-16 03:20:00|13460.5|13458.5|13466.3|13464.3|13467.6|13465.6|13455.9|13453.9|263
1647401100000|2022-03-16 03:25:00|13466.4|13464.4|13464.5|13462.5|13478.5|13476.5|13462.8|13460.8|497
1647401400000|2022-03-16 03:30:00|13465.6|13463.6|13457.9|13455.9|13466.8|13464.8|13457.1|13455.1|175
1647401700000|2022-03-16 03:35:00|13458|13456|13467.8|13465.8|13471.6|13469.6|13457|13455|186
1647402000000|2022-03-16 03:40:00|13467.6|13465.6|13454.9|13452.9|13467.9|13465.9|13454.4|13452.4|128
1647402300000|2022-03-16 03:45:00|13455|13453|13458.5|13456.5|13462.1|13460.1|13453.3|13451.3|381
1647402600000|2022-03-16 03:50:00|13458.4|13456.4|13450.9|13448.9|13459|13457|13450.3|13448.3|118
1647402900000|2022-03-16 03:55:00|13451|13449|13456.4|13454.4|13463.1|13461.1|13451|13449|112
1647403200000|2022-03-16 04:00:00|13456.5|13454.5|13460.6|13458.6|13462.8|13460.8|13456.4|13454.4|57
1647403500000|2022-03-16 04:05:00|13460.8|13458.8|13461.9|13459.9|13467|13465|13458.3|13456.3|129
1647403800000|2022-03-16 04:10:00|13462|13460|13464|13462|13469|13467|13461.6|13459.6|110
1647404100000|2022-03-16 04:15:00|13463.9|13461.9|13460|13458|13464|13462|13458.5|13456.5|91
1647404400000|2022-03-16 04:20:00|13459.9|13457.9|13454.6|13452.6|13461.1|13459.1|13452.8|13450.8|118
1647404700000|2022-03-16 04:25:00|13454.8|13452.8|13455.6|13453.6|13458|13456|13453.4|13451.4|84
1647405000000|2022-03-16 04:30:00|13455.5|13453.5|13453.4|13451.4|13456.3|13454.3|13451.6|13449.6|139
1647405300000|2022-03-16 04:35:00|13453.5|13451.5|13459.1|13457.1|13462.1|13460.1|13453.1|13451.1|90
1647405600000|2022-03-16 04:40:00|13459|13457|13459.9|13457.9|13463.1|13461.1|13457.5|13455.5|56
1647405900000|2022-03-16 04:45:00|13460.1|13458.1|13472.8|13470.8|13473.4|13471.4|13459.4|13457.4|279
1647406200000|2022-03-16 04:50:00|13473.4|13471.4|13468.9|13466.9|13473.4|13471.4|13465.5|13463.5|146
1647406500000|2022-03-16 04:55:00|13468.8|13466.8|13467.8|13465.8|13473.6|13471.6|13467.1|13465.1|157
1647406800000|2022-03-16 05:00:00|13467.9|13465.9|13475|13473|13482.8|13480.8|13467.9|13465.9|353
1647407100000|2022-03-16 05:05:00|13474.5|13472.5|13477.4|13475.4|13482.9|13480.9|13474.4|13472.4|199
1647407400000|2022-03-16 05:10:00|13477.5|13475.5|13462.4|13460.4|13478.8|13476.8|13462.1|13460.1|328
1647407700000|2022-03-16 05:15:00|13462.6|13460.6|13481.6|13479.6|13482.6|13480.6|13462.3|13460.3|391
1647408000000|2022-03-16 05:20:00|13481.9|13479.9|13494.5|13492.5|13495.9|13493.9|13480.6|13478.6|629
1647408300000|2022-03-16 05:25:00|13494.4|13492.4|13506|13504|13507.8|13505.8|13493.6|13491.6|702
1647408600000|2022-03-16 05:30:00|13505.9|13503.9|13517.5|13515.5|13517.6|13515.6|13489.4|13487.4|767
1647408900000|2022-03-16 05:35:00|13517.6|13515.6|13526.3|13524.3|13528.4|13526.4|13510.6|13508.6|948
1647409200000|2022-03-16 05:40:00|13526|13524|13545.8|13543.8|13546.3|13544.3|13523.8|13521.8|843
1647409500000|2022-03-16 05:45:00|13545.9|13543.9|13576.6|13574.6|13598.8|13596.8|13544.8|13542.8|2428
1647409800000|2022-03-16 05:50:00|13576.5|13574.5|13561.1|13559.1|13579.8|13577.8|13559.5|13557.5|1161
1647410100000|2022-03-16 05:55:00|13561.6|13559.6|13562.8|13560.8|13563.5|13561.5|13550.9|13548.9|956
1647410400000|2022-03-16 06:00:00|13562.4|13560.4|13562.8|13560.8|13567.5|13565.5|13558.5|13556.5|463
1647410700000|2022-03-16 06:05:00|13562.6|13560.6|13556.8|13554.8|13565.8|13563.8|13551|13549|608
1647411000000|2022-03-16 06:10:00|13556.6|13554.6|13565.5|13563.5|13569.3|13567.3|13554.4|13552.4|591
1647411300000|2022-03-16 06:15:00|13565.4|13563.4|13580|13578|13581.3|13579.3|13561.6|13559.6|443
1647411600000|2022-03-16 06:20:00|13579.9|13577.9|13573.9|13571.9|13580.3|13578.3|13566.5|13564.5|211
1647411900000|2022-03-16 06:25:00|13574|13572|13568.1|13566.1|13574.8|13572.8|13566.4|13564.4|187
1647412200000|2022-03-16 06:30:00|13568.3|13566.3|13572.9|13570.9|13578.4|13576.4|13560.3|13558.3|364
1647412500000|2022-03-16 06:35:00|13572.8|13570.8|13574.1|13572.1|13575.9|13573.9|13564.4|13562.4|262
1647412800000|2022-03-16 06:40:00|13574|13572|13585.5|13583.5|13592.3|13590.3|13564.9|13562.9|703
1647413100000|2022-03-16 06:45:00|13585.6|13583.6|13596.9|13594.9|13598.4|13596.4|13581.4|13579.4|580
1647413400000|2022-03-16 06:50:00|13596.8|13594.8|13592|13590|13596.8|13594.8|13574|13572|524
1647413700000|2022-03-16 06:55:00|13592.1|13590.1|13598.3|13596.3|13599.4|13597.4|13579.4|13577.4|422
1647414000000|2022-03-16 07:00:00|13598.1|13596.1|13593.8|13591.8|13600.8|13598.8|13583.5|13581.5|530
1647414300000|2022-03-16 07:05:00|13594|13592|13612.3|13610.3|13612.4|13610.4|13589|13587|948
1647414600000|2022-03-16 07:10:00|13612.5|13610.5|13626.9|13624.9|13628.9|13626.9|13610.6|13608.6|1185
1647414900000|2022-03-16 07:15:00|13626.4|13624.4|13615|13613|13630.1|13628.1|13614.8|13612.8|629
1647415200000|2022-03-16 07:20:00|13615.8|13613.8|13607.4|13605.4|13619|13617|13605.9|13603.9|488
1647415500000|2022-03-16 07:25:00|13607.3|13605.3|13607.4|13605.4|13612.6|13610.6|13603.1|13601.1|473
1647415800000|2022-03-16 07:30:00|13607.5|13605.5|13597.3|13595.3|13607.9|13605.9|13589.5|13587.5|504
1647416100000|2022-03-16 07:35:00|13597.1|13595.1|13608.8|13606.8|13617.8|13615.8|13596.6|13594.6|486
1647416400000|2022-03-16 07:40:00|13608.9|13606.9|13599.6|13597.6|13609.4|13607.4|13598.8|13596.8|417
1647416700000|2022-03-16 07:45:00|13599.5|13597.5|13615|13613|13616.6|13614.6|13595.6|13593.6|376
1647417000000|2022-03-16 07:50:00|13615.1|13613.1|13620.4|13618.4|13626.5|13624.5|13610.1|13608.1|649
1647417300000|2022-03-16 07:55:00|13620.3|13618.3|13624.1|13622.1|13624.6|13622.6|13605.5|13603.5|699
1647417600000|2022-03-16 08:00:00|13623.5|13621.5|13637|13635|13641.1|13639.1|13606.9|13604.9|1420
1647417900000|2022-03-16 08:05:00|13636.9|13634.9|13634.3|13632.3|13640.3|13638.3|13622.8|13620.8|1244
1647418200000|2022-03-16 08:10:00|13634.5|13632.5|13620.5|13618.5|13649.9|13647.9|13619|13617|1309
1647418500000|2022-03-16 08:15:00|13620.6|13618.6|13650.6|13648.6|13664.1|13662.1|13619.4|13617.4|2148
1647418800000|2022-03-16 08:20:00|13651.3|13649.3|13636.9|13634.9|13652.6|13650.6|13631.9|13629.9|939
1647419100000|2022-03-16 08:25:00|13637|13635|13652.3|13650.3|13657.4|13655.4|13631.1|13629.1|918
1647419400000|2022-03-16 08:30:00|13652.1|13650.1|13662.6|13660.6|13672.8|13670.8|13637.9|13635.9|2284
1647419700000|2022-03-16 08:35:00|13662.8|13660.8|13671.1|13669.1|13683.5|13681.5|13648.5|13646.5|1409
1647420000000|2022-03-16 08:40:00|13670.8|13668.8|13661.4|13659.4|13677.5|13675.5|13659.5|13657.5|662
1647420300000|2022-03-16 08:45:00|13661.3|13659.3|13661.3|13659.3|13667.5|13665.5|13655.6|13653.6|620
1647420600000|2022-03-16 08:50:00|13661.4|13659.4|13656.1|13654.1|13662.8|13660.8|13651.1|13649.1|459
1647420900000|2022-03-16 08:55:00|13656.3|13654.3|13667.5|13665.5|13667.8|13665.8|13654.6|13652.6|385
1647421200000|2022-03-16 09:00:00|13667.8|13665.8|13672|13670|13675.9|13673.9|13664.5|13662.5|616
1647421500000|2022-03-16 09:05:00|13672.1|13670.1|13672.6|13670.6|13679.4|13677.4|13669|13667|653
1647421800000|2022-03-16 09:10:00|13673|13671|13674.5|13672.5|13681.1|13679.1|13670.6|13668.6|486
1647422100000|2022-03-16 09:15:00|13674.4|13672.4|13679.5|13677.5|13690.6|13688.6|13672.4|13670.4|530
1647422400000|2022-03-16 09:20:00|13679.6|13677.6|13683.1|13681.1|13685.4|13683.4|13678|13676|260
1647422700000|2022-03-16 09:25:00|13683.3|13681.3|13696|13694|13697|13695|13682.4|13680.4|703
1647423000000|2022-03-16 09:30:00|13696.1|13694.1|13700.1|13698.1|13707|13705|13693.1|13691.1|1210
1647423300000|2022-03-16 09:35:00|13700.3|13698.3|13697.4|13695.4|13704.4|13702.4|13696.9|13694.9|758
1647423600000|2022-03-16 09:40:00|13697.5|13695.5|13690.5|13688.5|13698.4|13696.4|13688.3|13686.3|839
1647423900000|2022-03-16 09:45:00|13690.4|13688.4|13685.6|13683.6|13690.8|13688.8|13678.5|13676.5|743
1647424200000|2022-03-16 09:50:00|13685.5|13683.5|13679.6|13677.6|13696.6|13694.6|13679.1|13677.1|609
1647424500000|2022-03-16 09:55:00|13679.9|13677.9|13677.9|13675.9|13686.1|13684.1|13671.1|13669.1|784
1647424800000|2022-03-16 10:00:00|13678|13676|13684.1|13682.1|13688.3|13686.3|13673|13671|959
1647425100000|2022-03-16 10:05:00|13684|13682|13679.8|13677.8|13685.9|13683.9|13674.4|13672.4|389
1647425400000|2022-03-16 10:10:00|13679.6|13677.6|13717.6|13715.6|13721.8|13719.8|13679.5|13677.5|2442
1647425700000|2022-03-16 10:15:00|13717.5|13715.5|13712|13710|13723.6|13721.6|13702.5|13700.5|1299
1647426000000|2022-03-16 10:20:00|13711.4|13709.4|13709.4|13707.4|13713.1|13711.1|13706.4|13704.4|466
1647426300000|2022-03-16 10:25:00|13709.5|13707.5|13698.4|13696.4|13711.3|13709.3|13697.4|13695.4|612
1647426600000|2022-03-16 10:30:00|13698.3|13696.3|13706.9|13704.9|13709.4|13707.4|13698|13696|495
1647426900000|2022-03-16 10:35:00|13706.6|13704.6|13696.1|13694.1|13709|13707|13684.3|13682.3|1048
1647427200000|2022-03-16 10:40:00|13696.3|13694.3|13711.9|13709.9|13712.4|13710.4|13686|13684|1042
1647427500000|2022-03-16 10:45:00|13711.8|13709.8|13710.9|13708.9|13714.8|13712.8|13701.3|13699.3|932
1647427800000|2022-03-16 10:50:00|13710.5|13708.5|13702.3|13700.3|13711.1|13709.1|13696.8|13694.8|564
1647428100000|2022-03-16 10:55:00|13702.4|13700.4|13701.8|13699.8|13703.9|13701.9|13691|13689|599
1647428400000|2022-03-16 11:00:00|13700.4|13698.4|13684.3|13682.3|13701.6|13699.6|13682|13680|911
1647428700000|2022-03-16 11:05:00|13684|13682|13684.5|13682.5|13686.6|13684.6|13679.9|13677.9|1051
1647429000000|2022-03-16 11:10:00|13684.6|13682.6|13682.9|13680.9|13690.3|13688.3|13677.5|13675.5|760
1647429300000|2022-03-16 11:15:00|13683|13681|13679.5|13677.5|13683|13681|13669.8|13667.8|1074
1647429600000|2022-03-16 11:20:00|13679.6|13677.6|13689.5|13687.5|13693.1|13691.1|13674.5|13672.5|949
1647429900000|2022-03-16 11:25:00|13689.6|13687.6|13691.6|13689.6|13697.6|13695.6|13689.5|13687.5|642
1647430200000|2022-03-16 11:30:00|13691.9|13689.9|13700.5|13698.5|13707.1|13705.1|13691.9|13689.9|891
1647430500000|2022-03-16 11:35:00|13700.3|13698.3|13706.1|13704.1|13709.8|13707.8|13699.8|13697.8|846
1647430800000|2022-03-16 11:40:00|13706.3|13704.3|13704.4|13702.4|13706.9|13704.9|13698.3|13696.3|925
1647431100000|2022-03-16 11:45:00|13704.5|13702.5|13689.5|13687.5|13705.9|13703.9|13688.5|13686.5|822
1647431400000|2022-03-16 11:50:00|13689.3|13687.3|13704.6|13702.6|13710.9|13708.9|13687.9|13685.9|1019
1647431700000|2022-03-16 11:55:00|13704.8|13702.8|13706.8|13704.8|13708.6|13706.6|13697.9|13695.9|741
1647432000000|2022-03-16 12:00:00|13707.1|13705.1|13709.8|13707.8|13718|13716|13705.5|13703.5|1597
1647432300000|2022-03-16 12:05:00|13709.6|13707.6|13717.3|13715.3|13717.9|13715.9|13703.3|13701.3|1152
1647432600000|2022-03-16 12:10:00|13716.8|13714.8|13704.5|13702.5|13719.3|13717.3|13701.3|13699.3|1163
1647432900000|2022-03-16 12:15:00|13704.6|13702.6|13698.3|13696.3|13710.6|13708.6|13697.1|13695.1|934
1647433200000|2022-03-16 12:20:00|13698|13696|13690.8|13688.8|13700.5|13698.5|13689|13687|1106
1647433500000|2022-03-16 12:25:00|13690.6|13688.6|13692.6|13690.6|13699.1|13697.1|13685.8|13683.8|834
1647433800000|2022-03-16 12:30:00|13692.8|13690.8|13677.5|13675.5|13701.9|13699.9|13675.1|13673.1|1820
1647434100000|2022-03-16 12:35:00|13676.8|13674.8|13656.8|13654.8|13677.9|13675.9|13655.8|13653.8|2214
1647434400000|2022-03-16 12:40:00|13656.9|13654.9|13664.9|13662.9|13670.5|13668.5|13656.8|13654.8|1154
1647434700000|2022-03-16 12:45:00|13664.8|13662.8|13659.4|13657.4|13667.8|13665.8|13650.9|13648.9|1312
1647435000000|2022-03-16 12:50:00|13659.3|13657.3|13654.5|13652.5|13663.9|13661.9|13646.9|13644.9|1778
1647435300000|2022-03-16 12:55:00|13655.3|13653.3|13652.4|13650.4|13661.6|13659.6|13646.6|13644.6|1345
1647435600000|2022-03-16 13:00:00|13652.5|13650.5|13640.1|13638.1|13655.5|13653.5|13637.9|13635.9|1788
1647435900000|2022-03-16 13:05:00|13640|13638|13638.4|13636.4|13640.1|13638.1|13627.4|13625.4|1826
1647436200000|2022-03-16 13:10:00|13638.5|13636.5|13632.5|13630.5|13642.4|13640.4|13632.5|13630.5|1248
1647436500000|2022-03-16 13:15:00|13632.4|13630.4|13646.8|13644.8|13647.9|13645.9|13627.8|13625.8|1545
1647436800000|2022-03-16 13:20:00|13646|13644|13656.1|13654.1|13659.3|13657.3|13642.6|13640.6|1952
1647437100000|2022-03-16 13:25:00|13656|13654|13623.1|13621.1|13657.3|13655.3|13618.1|13616.1|3290
1647437400000|2022-03-16 13:30:00|13623.4|13621.4|13650.8|13649.8|13661.1|13660.1|13616.4|13615.4|11799
1647437700000|2022-03-16 13:35:00|13651.1|13650.1|13683.5|13682.5|13697.1|13696.1|13641.5|13640.5|9835
1647438000000|2022-03-16 13:40:00|13683.3|13682.3|13711.4|13710.4|13721.5|13720.5|13673.4|13672.4|8587
1647438300000|2022-03-16 13:45:00|13710.9|13709.9|13735.8|13734.8|13749.9|13748.9|13710.4|13709.4|9503
1647438600000|2022-03-16 13:50:00|13735.9|13734.9|13728.4|13727.4|13749.6|13748.6|13718.4|13717.4|6764
1647438900000|2022-03-16 13:55:00|13728.3|13727.3|13724|13723|13741.3|13740.3|13712.1|13711.1|5115
1647439200000|2022-03-16 14:00:00|13724.1|13723.1|13718.1|13717.1|13757.5|13756.5|13704.3|13703.3|7719
1647439500000|2022-03-16 14:05:00|13718|13717|13700.5|13699.5|13726.5|13725.5|13695.3|13694.3|5947
1647439800000|2022-03-16 14:10:00|13700.4|13699.4|13753.9|13752.9|13761.5|13760.5|13694|13693|8921
1647440100000|2022-03-16 14:15:00|13753.8|13752.8|13816.1|13815.1|13836|13835|13752.1|13751.1|13360
1647440400000|2022-03-16 14:20:00|13816.3|13815.3|13827.5|13826.5|13831|13830|13809.6|13808.6|8312
1647440700000|2022-03-16 14:25:00|13826.6|13825.6|13824.9|13823.9|13839.5|13838.5|13816.6|13815.6|6170
1647441000000|2022-03-16 14:30:00|13826.6|13825.6|13853.6|13852.6|13868|13867|13822.3|13821.3|7180
1647441300000|2022-03-16 14:35:00|13853.8|13852.8|13857.1|13856.1|13859.1|13858.1|13827.3|13826.3|6810
1647441600000|2022-03-16 14:40:00|13856.9|13855.9|13810.9|13809.9|13869.5|13868.5|13794.3|13793.3|11188
1647441900000|2022-03-16 14:45:00|13811.5|13810.5|13813.1|13812.1|13823.9|13822.9|13796.4|13795.4|6640
1647442200000|2022-03-16 14:50:00|13813.3|13812.3|13816.8|13815.8|13828.3|13827.3|13801.3|13800.3|4323
1647442500000|2022-03-16 14:55:00|13816.9|13815.9|13835.3|13834.3|13836.3|13835.3|13795|13794|4797
1647442800000|2022-03-16 15:00:00|13834.6|13833.6|13838.6|13837.6|13844.1|13843.1|13801.6|13800.6|6880
1647443100000|2022-03-16 15:05:00|13838.8|13837.8|13814.8|13813.8|13846.5|13845.5|13804.9|13803.9|5190
1647443400000|2022-03-16 15:10:00|13814.6|13813.6|13811.9|13810.9|13829|13828|13807.6|13806.6|3262
1647443700000|2022-03-16 15:15:00|13811.1|13810.1|13820.6|13819.6|13828.6|13827.6|13804.9|13803.9|3011
1647444000000|2022-03-16 15:20:00|13820.5|13819.5|13826.1|13825.1|13830.9|13829.9|13808.9|13807.9|3191
1647444300000|2022-03-16 15:25:00|13827|13826|13823.9|13822.9|13833.4|13832.4|13815.7|13814.7|2800
1647444600000|2022-03-16 15:30:00|13824|13823|13835.4|13834.4|13838.7|13837.7|13823.6|13822.6|2572
1647444900000|2022-03-16 15:35:00|13835.2|13834.2|13815.9|13814.9|13836.5|13835.5|13803.9|13802.9|3682
1647445200000|2022-03-16 15:40:00|13816|13815|13811.2|13810.2|13818.4|13817.4|13792.9|13791.9|3778
1647445500000|2022-03-16 15:45:00|13811.9|13810.9|13815.2|13814.2|13815.2|13814.2|13802|13801|2451
1647445800000|2022-03-16 15:50:00|13814.7|13813.7|13819.5|13818.5|13827.1|13826.1|13807.4|13806.4|3046
1647446100000|2022-03-16 15:55:00|13819.4|13818.4|13818.5|13817.5|13824.2|13823.2|13801.5|13800.5|2148
1647446400000|2022-03-16 16:00:00|13818.6|13817.6|13828.9|13827.9|13833.5|13832.5|13809.7|13808.7|2744
1647446700000|2022-03-16 16:05:00|13829|13828|13812.1|13811.1|13829.9|13828.9|13812.1|13811.1|2192
1647447000000|2022-03-16 16:10:00|13812|13811|13804.9|13803.9|13819.4|13818.4|13801.5|13800.5|2443
1647447300000|2022-03-16 16:15:00|13805|13804|13817.1|13816.1|13820.9|13819.9|13803.7|13802.7|2137
1647447600000|2022-03-16 16:20:00|13817.4|13816.4|13809.5|13808.5|13823.6|13822.6|13808.9|13807.9|2044
1647447900000|2022-03-16 16:25:00|13809.6|13808.6|13797.1|13796.1|13812.7|13811.7|13784.5|13783.5|4490
1647448200000|2022-03-16 16:30:00|13797|13796|13792.9|13791.9|13801.5|13800.5|13782.6|13781.6|2700
1647448500000|2022-03-16 16:35:00|13793|13792|13770.9|13769.9|13798|13797|13766.9|13765.9|3321
1647448800000|2022-03-16 16:40:00|13770.4|13769.4|13782.1|13781.1|13789|13788|13762|13761|2814
1647449100000|2022-03-16 16:45:00|13782.2|13781.2|13724.7|13723.7|13784.1|13783.1|13714.2|13713.2|7605
1647449400000|2022-03-16 16:50:00|13724.6|13723.6|13730.1|13729.1|13743|13742|13717.1|13716.1|5692
1647449700000|2022-03-16 16:55:00|13730.4|13729.4|13729.6|13728.6|13733.2|13732.2|13717.9|13716.9|2649
1647450000000|2022-03-16 17:00:00|13730.1|13729.1|13718.6|13717.6|13745.7|13744.7|13714.6|13713.6|3666
1647450300000|2022-03-16 17:05:00|13718.7|13717.7|13686.5|13685.5|13729|13728|13683.4|13682.4|6165
1647450600000|2022-03-16 17:10:00|13686.4|13685.4|13682.9|13681.9|13690.7|13689.7|13670.2|13669.2|4726
1647450900000|2022-03-16 17:15:00|13683.6|13682.6|13682.6|13681.6|13693.9|13692.9|13673.1|13672.1|3851
1647451200000|2022-03-16 17:20:00|13682.5|13681.5|13689.5|13688.5|13695.5|13694.5|13666.4|13665.4|3356
1647451500000|2022-03-16 17:25:00|13689.4|13688.4|13693.9|13692.9|13699|13698|13679|13678|3542
1647451800000|2022-03-16 17:30:00|13693.7|13692.7|13726.9|13725.9|13733|13732|13693.7|13692.7|5065
1647452100000|2022-03-16 17:35:00|13726|13725|13726.9|13725.9|13744.7|13743.7|13718.5|13717.5|2825
1647452400000|2022-03-16 17:40:00|13725.7|13724.7|13718.8|13717.8|13730|13729|13702.4|13701.4|3067
1647452700000|2022-03-16 17:45:00|13719.3|13718.3|13731.7|13730.7|13732.3|13731.3|13708.9|13707.9|2084
1647453000000|2022-03-16 17:50:00|13732|13731|13734|13733|13736.4|13735.4|13716.9|13715.9|1971
1647453300000|2022-03-16 17:55:00|13733.9|13732.9|13748|13747|13757.4|13756.4|13730.9|13729.9|3080
1647453600000|2022-03-16 18:00:00|13717.3|13716.3|13638|13637|13735.4|13734.4|13628|13627|17573
1647453900000|2022-03-16 18:05:00|13638.3|13637.3|13584.3|13583.3|13664.8|13663.8|13582.9|13581.9|14198
1647454200000|2022-03-16 18:10:00|13584.4|13583.4|13527.7|13526.7|13605.7|13604.7|13525.9|13524.9|13090
1647454500000|2022-03-16 18:15:00|13528.4|13527.4|13593.4|13592.4|13595.9|13594.9|13522.5|13521.5|10835
1647454800000|2022-03-16 18:20:00|13593.8|13592.8|13534.4|13533.4|13605.5|13604.5|13529.9|13528.9|7381
1647455100000|2022-03-16 18:25:00|13534|13533|13532.9|13531.9|13580.2|13579.2|13527.9|13526.9|6572
1647455400000|2022-03-16 18:30:00|13532.8|13531.8|13495|13494|13532.8|13531.8|13465.4|13464.4|12601
1647455700000|2022-03-16 18:35:00|13496.4|13495.4|13590.4|13589.4|13594.3|13593.3|13467.4|13466.4|11165
1647456000000|2022-03-16 18:40:00|13590|13589|13673|13672|13684.9|13683.9|13582.8|13581.8|15584
1647456300000|2022-03-16 18:45:00|13673.9|13672.9|13680.3|13679.3|13715.8|13714.8|13643.4|13642.4|12351
1647456600000|2022-03-16 18:50:00|13681.9|13680.9|13734|13733|13739|13738|13647.8|13646.8|10492
1647456900000|2022-03-16 18:55:00|13733.9|13732.9|13737.7|13736.7|13786.3|13785.3|13726.7|13725.7|13361
1647457200000|2022-03-16 19:00:00|13737.5|13736.5|13757.3|13756.3|13764.2|13763.2|13703.8|13702.8|9052
1647457500000|2022-03-16 19:05:00|13757.5|13756.5|13741.4|13740.4|13797.5|13796.5|13725.8|13724.8|9742
1647457800000|2022-03-16 19:10:00|13740|13739|13781.7|13780.7|13781.7|13780.7|13729.7|13728.7|4811
1647458100000|2022-03-16 19:15:00|13780.4|13779.4|13824.5|13823.5|13825.5|13824.5|13755.7|13754.7|7149
1647458400000|2022-03-16 19:20:00|13824.7|13823.7|13839.7|13838.7|13852.9|13851.9|13811.5|13810.5|9680
1647458700000|2022-03-16 19:25:00|13839.8|13838.8|13849.7|13848.7|13856.7|13855.7|13835.5|13834.5|4581
1647459000000|2022-03-16 19:30:00|13849.5|13848.5|13827.3|13826.3|13855.7|13854.7|13807.9|13806.9|6464
1647459300000|2022-03-16 19:35:00|13827.2|13826.2|13836.3|13835.3|13842.4|13841.4|13810.4|13809.4|3757
1647459600000|2022-03-16 19:40:00|13836.2|13835.2|13841.5|13840.5|13847.9|13846.9|13826|13825|4378
1647459900000|2022-03-16 19:45:00|13842|13841|13891.7|13890.7|13893.9|13892.9|13833|13832|7973
1647460200000|2022-03-16 19:50:00|13891.5|13890.5|13904.5|13903.5|13910.4|13909.4|13889.3|13888.3|8701
1647460500000|2022-03-16 19:55:00|13904.9|13903.9|13957.5|13956.5|13958.9|13957.9|13890.7|13889.7|17585
1647460800000|2022-03-16 20:00:00|13958|13956|13941.7|13939.7|13960.4|13958.4|13939.3|13937.3|9818
1647461100000|2022-03-16 20:05:00|13941.8|13939.8|13948.9|13946.9|13950.4|13948.4|13940|13938|2995
1647461400000|2022-03-16 20:10:00|13949|13947|13953.9|13951.9|13968|13966|13946|13944|2754
1647461700000|2022-03-16 20:15:00|13954.3|13952.3|13981.2|13979.2|13998.9|13996.9|13953|13951|2199
1647462000000|2022-03-16 20:20:00|13980.9|13978.9|13998.3|13996.3|13998.7|13996.7|13976.9|13974.9|977
1647462300000|2022-03-16 20:25:00|13998.2|13996.2|14000.1|13998.1|14000.2|13998.2|13989.2|13987.2|788
1647462600000|2022-03-16 20:30:00|14000|13998|14003.6|14001.6|14005.3|14003.3|13997.6|13995.6|744
1647462900000|2022-03-16 20:35:00|14003.8|14001.8|14004.5|14002.5|14008.6|14006.6|14002.8|14000.8|663
1647463200000|2022-03-16 20:40:00|14004.3|14002.3|14026.7|14024.7|14029.8|14027.8|14004.1|14002.1|1326
1647463500000|2022-03-16 20:45:00|14027.2|14025.2|14009.3|14007.3|14027.2|14025.2|14007|14005|1115
1647463800000|2022-03-16 20:50:00|14009.5|14007.5|13999.7|13997.7|14016.7|14014.7|13998.8|13996.8|895
1647464100000|2022-03-16 20:55:00|13999.8|13997.8|14003.3|13998.3|14006.6|14004.6|13997.5|13995.5|585
1647464400000|2022-03-16 21:00:00|14003.2|13998.2|13997.6|13992.6|14003.8|13998.8|13995.8|13990.8|0
1647464700000|2022-03-16 21:05:00|13997.5|13992.5|13997.2|13992.2|13998.2|13993.2|13995.9|13990.9|0
1647465000000|2022-03-16 21:10:00|13997.3|13992.3|13996.8|13991.8|13998|13993|13996.4|13991.4|0
1647465300000|2022-03-16 21:15:00|13996.7|13991.7|13995.1|13990.1|13997.6|13992.6|13995.1|13990.1|0
1647465600000|2022-03-16 21:20:00|13995.2|13990.2|13996|13991|13996.8|13991.8|13993.4|13988.4|0
1647465900000|2022-03-16 21:25:00|13995.7|13990.7|14001.2|13996.2|14001.3|13996.3|13995.4|13990.4|0
1647466200000|2022-03-16 21:30:00|14000.3|13995.3|14000.2|13995.2|14001.6|13996.6|13998.7|13993.7|0
1647466500000|2022-03-16 21:35:00|14000.4|13995.4|13998.2|13993.2|14000.4|13995.4|13997.9|13992.9|0
1647466800000|2022-03-16 21:40:00|13998.8|13993.8|14002.9|13997.9|14003.3|13998.3|13998.8|13993.8|0
1647467100000|2022-03-16 21:45:00|14002.8|13997.8|14002.4|13997.4|14002.9|13997.9|14001.2|13996.2|0
1647467400000|2022-03-16 21:50:00|14002.7|13997.7|14000.5|13995.5|14002.7|13997.7|14000.5|13995.5|0
1647467700000|2022-03-16 21:55:00|14000.7|13995.7|13998.6|13993.6|14001.2|13996.2|13998.5|13993.5|0
1647468000000|2022-03-16 22:00:00|13995.2|13993.2|13981|13979|13999.2|13997.2|13979.6|13977.6|765
1647468300000|2022-03-16 22:05:00|13980.7|13978.7|13983.3|13981.3|13984.3|13982.3|13978.7|13976.7|487
1647468600000|2022-03-16 22:10:00|13983.2|13981.2|13974.5|13972.5|13984|13982|13974.3|13972.3|386
1647468900000|2022-03-16 22:15:00|13974.2|13972.2|13974|13972|13977.2|13975.2|13973.2|13971.2|274
1647469200000|2022-03-16 22:20:00|13974.2|13972.2|13967.6|13965.6|13974.3|13972.3|13965.1|13963.1|429
1647469500000|2022-03-16 22:25:00|13967.2|13965.2|13970.5|13968.5|13970.5|13968.5|13961.5|13959.5|358
1647469800000|2022-03-16 22:30:00|13970.6|13968.6|13964.6|13962.6|13973.1|13971.1|13958.1|13956.1|385
1647470100000|2022-03-16 22:35:00|13963.5|13961.5|13966|13964|13967.6|13965.6|13961|13959|173
1647470400000|2022-03-16 22:40:00|13965.8|13963.8|13966|13964|13970.2|13968.2|13964.2|13962.2|233
1647470700000|2022-03-16 22:45:00|13966.8|13964.8|13966.7|13964.7|13967.8|13965.8|13964.2|13962.2|135
1647471000000|2022-03-16 22:50:00|13966.6|13964.6|13963.8|13961.8|13969.1|13967.1|13962.2|13960.2|180
1647471300000|2022-03-16 22:55:00|13963.6|13961.6|13964.2|13962.2|13967.3|13965.3|13961.8|13959.8|176
1647471600000|2022-03-16 23:00:00|13964.3|13962.3|13966.5|13964.5|13977.2|13975.2|13959.7|13957.7|429
1647471900000|2022-03-16 23:05:00|13966.6|13964.6|13957.5|13955.5|13966.6|13964.6|13957.2|13955.2|237
1647472200000|2022-03-16 23:10:00|13957.6|13955.6|13953|13951|13957.8|13955.8|13951|13949|346
1647472500000|2022-03-16 23:15:00|13953.7|13951.7|13959|13957|13960.6|13958.6|13951|13949|275
1647472800000|2022-03-16 23:20:00|13958.7|13956.7|13954.8|13952.8|13959.8|13957.8|13954.3|13952.3|146
1647473100000|2022-03-16 23:25:00|13954.5|13952.5|13962.6|13960.6|13964.6|13962.6|13954.5|13952.5|186
1647473400000|2022-03-16 23:30:00|13962.7|13960.7|13963.8|13961.8|13966.1|13964.1|13960.3|13958.3|183
1647473700000|2022-03-16 23:35:00|13963.7|13961.7|13957.2|13955.2|13965.8|13963.8|13956.2|13954.2|148
1647474000000|2022-03-16 23:40:00|13957.3|13955.3|13963.5|13961.5|13964.7|13962.7|13956.1|13954.1|193
1647474300000|2022-03-16 23:45:00|13963.2|13961.2|13968.7|13966.7|13969.3|13967.3|13961|13959|222
1647474600000|2022-03-16 23:50:00|13968.2|13966.2|13979.6|13977.6|13982.7|13980.7|13966.7|13964.7|472
1647474900000|2022-03-16 23:55:00|13979.8|13977.8|13982.6|13980.6|13987|13985|13975.5|13973.5|467
1647475200000|2022-03-17 00:00:00|13982.5|13980.5|13978.5|13976.5|13986.3|13984.3|13968.8|13966.8|624
1647475500000|2022-03-17 00:05:00|13978.6|13976.6|13982.6|13980.6|13985.8|13983.8|13962.7|13960.7|474
1647475800000|2022-03-17 00:10:00|13982.7|13980.7|13980.5|13978.5|13991.6|13989.6|13977.1|13975.1|529
1647476100000|2022-03-17 00:15:00|13980.3|13978.3|13984.8|13982.8|13988.7|13986.7|13973.7|13971.7|337
1647476400000|2022-03-17 00:20:00|13985|13983|13979.8|13977.8|13988.3|13986.3|13977.1|13975.1|310
1647476700000|2022-03-17 00:25:00|13980|13978|13977.3|13975.3|13987.8|13985.8|13975|13973|266
1647477000000|2022-03-17 00:30:00|13977.5|13975.5|13980|13978|13983.8|13981.8|13976.1|13974.1|184
1647477300000|2022-03-17 00:35:00|13980.1|13978.1|13983.2|13981.2|13987.8|13985.8|13978.2|13976.2|262
1647477600000|2022-03-17 00:40:00|13983.6|13981.6|13980|13978|13986.8|13984.8|13977.8|13975.8|222
1647477900000|2022-03-17 00:45:00|13979.7|13977.7|13983.8|13981.8|13985.2|13983.2|13978.8|13976.8|186
1647478200000|2022-03-17 00:50:00|13983.7|13981.7|13991.3|13989.3|13998.1|13996.1|13983.6|13981.6|432
1647478500000|2022-03-17 00:55:00|13991.2|13989.2|13994.1|13992.1|13994.2|13992.2|13988.5|13986.5|160
1647478800000|2022-03-17 01:00:00|13994.3|13992.3|13989.7|13987.7|13997.1|13995.1|13988.8|13986.8|306
1647479100000|2022-03-17 01:05:00|13989.8|13987.8|13980.6|13978.6|13992.1|13990.1|13972.8|13970.8|472
1647479400000|2022-03-17 01:10:00|13980.7|13978.7|13972.5|13970.5|13980.7|13978.7|13972.1|13970.1|346
1647479700000|2022-03-17 01:15:00|13972.6|13970.6|13972.7|13970.7|13977.6|13975.6|13966.5|13964.5|595
1647480000000|2022-03-17 01:20:00|13972.8|13970.8|13968.3|13966.3|13979.7|13977.7|13968.1|13966.1|260
1647480300000|2022-03-17 01:25:00|13968.2|13966.2|13946.5|13944.5|13969.6|13967.6|13945.8|13943.8|925
1647480600000|2022-03-17 01:30:00|13946.2|13944.2|13954.6|13952.6|13960.7|13958.7|13942.5|13940.5|648
1647480900000|2022-03-17 01:35:00|13954|13952|13921.6|13919.6|13956|13954|13920.6|13918.6|824
1647481200000|2022-03-17 01:40:00|13921.5|13919.5|13936.3|13934.3|13938.5|13936.5|13917.2|13915.2|939
1647481500000|2022-03-17 01:45:00|13936.2|13934.2|13928.5|13926.5|13941.3|13939.3|13927.2|13925.2|397
1647481800000|2022-03-17 01:50:00|13928.6|13926.6|13910.2|13908.2|13929.1|13927.1|13904.8|13902.8|938
1647482100000|2022-03-17 01:55:00|13910.5|13908.5|13922.6|13920.6|13929.6|13927.6|13908.2|13906.2|496
1647482400000|2022-03-17 02:00:00|13923.1|13921.1|13935|13933|13938.1|13936.1|13918.3|13916.3|569
1647482700000|2022-03-17 02:05:00|13934.8|13932.8|13932.7|13930.7|13936.1|13934.1|13928.5|13926.5|238
1647483000000|2022-03-17 02:10:00|13932.5|13930.5|13947.1|13945.1|13956|13954|13927|13925|649
1647483300000|2022-03-17 02:15:00|13947.2|13945.2|13946|13944|13949.8|13947.8|13938.3|13936.3|363
1647483600000|2022-03-17 02:20:00|13945.8|13943.8|13950.8|13948.8|13953.2|13951.2|13944.5|13942.5|295
1647483900000|2022-03-17 02:25:00|13951|13949|13946.6|13944.6|13958.7|13956.7|13940.7|13938.7|355
1647484200000|2022-03-17 02:30:00|13946.7|13944.7|13939.6|13937.6|13949.2|13947.2|13937.5|13935.5|259
1647484500000|2022-03-17 02:35:00|13939.7|13937.7|13942.2|13940.2|13946.2|13944.2|13935.6|13933.6|199
1647484800000|2022-03-17 02:40:00|13942.1|13940.1|13937|13935|13944|13942|13930.1|13928.1|261
1647485100000|2022-03-17 02:45:00|13936.8|13934.8|13939.6|13937.6|13941.7|13939.7|13931.7|13929.7|160
1647485400000|2022-03-17 02:50:00|13939.7|13937.7|13953.7|13951.7|13958.7|13956.7|13939.2|13937.2|498
1647485700000|2022-03-17 02:55:00|13953.5|13951.5|13946.8|13944.8|13954.8|13952.8|13937.8|13935.8|224
1647486000000|2022-03-17 03:00:00|13945.3|13943.3|13935.6|13933.6|13947.2|13945.2|13932.8|13930.8|365
1647486300000|2022-03-17 03:05:00|13935.7|13933.7|13936.1|13934.1|13941.8|13939.8|13932.8|13930.8|167
1647486600000|2022-03-17 03:10:00|13936|13934|13935.2|13933.2|13938.1|13936.1|13928.2|13926.2|201
1647486900000|2022-03-17 03:15:00|13935.8|13933.8|13921.6|13919.6|13941.2|13939.2|13920|13918|325
1647487200000|2022-03-17 03:20:00|13921.5|13919.5|13931.7|13929.7|13932.5|13930.5|13919.7|13917.7|309
1647487500000|2022-03-17 03:25:00|13931.6|13929.6|13943.1|13941.1|13945|13943|13927.2|13925.2|256
1647487800000|2022-03-17 03:30:00|13942.3|13940.3|13939.6|13937.6|13945.1|13943.1|13934.8|13932.8|285
1647488100000|2022-03-17 03:35:00|13939.7|13937.7|13949.7|13947.7|13951.1|13949.1|13938|13936|268
1647488400000|2022-03-17 03:40:00|13949.6|13947.6|13935.7|13933.7|13949.7|13947.7|13935.1|13933.1|283
1647488700000|2022-03-17 03:45:00|13935.8|13933.8|13933.6|13931.6|13941.7|13939.7|13928.5|13926.5|306
1647489000000|2022-03-17 03:50:00|13933.3|13931.3|13935|13933|13936.2|13934.2|13930.6|13928.6|166
1647489300000|2022-03-17 03:55:00|13934.8|13932.8|13942.8|13940.8|13944.2|13942.2|13931.1|13929.1|169
1647489600000|2022-03-17 04:00:00|13943.2|13941.2|13929.7|13927.7|13943.7|13941.7|13923.8|13921.8|343
1647489900000|2022-03-17 04:05:00|13929.8|13927.8|13938|13936|13938|13936|13928.7|13926.7|142
1647490200000|2022-03-17 04:10:00|13938.1|13936.1|13938.3|13936.3|13941.3|13939.3|13936.1|13934.1|100
1647490500000|2022-03-17 04:15:00|13938.5|13936.5|13942.1|13940.1|13942.6|13940.6|13937.3|13935.3|103
1647490800000|2022-03-17 04:20:00|13942.2|13940.2|13937.3|13935.3|13946|13944|13933|13931|178
1647491100000|2022-03-17 04:25:00|13937.5|13935.5|13938.6|13936.6|13939.3|13937.3|13932.5|13930.5|126
1647491400000|2022-03-17 04:30:00|13938.5|13936.5|13963.5|13961.5|13972.6|13970.6|13936.8|13934.8|1267
1647491700000|2022-03-17 04:35:00|13963.3|13961.3|13957.2|13955.2|13966.5|13964.5|13955.8|13953.8|257
1647492000000|2022-03-17 04:40:00|13957.1|13955.1|13966.3|13964.3|13968|13966|13956.5|13954.5|161
1647492300000|2022-03-17 04:45:00|13966.2|13964.2|13963.5|13961.5|13967.6|13965.6|13961.8|13959.8|159
1647492600000|2022-03-17 04:50:00|13963.6|13961.6|13976|13974|13978.6|13976.6|13963.5|13961.5|315
1647492900000|2022-03-17 04:55:00|13975.6|13973.6|13970.6|13968.6|13978.7|13976.7|13970.5|13968.5|215
1647493200000|2022-03-17 05:00:00|13970.8|13968.8|13961.2|13959.2|13975|13973|13956.1|13954.1|324
1647493500000|2022-03-17 05:05:00|13961.3|13959.3|13961.1|13959.1|13965.6|13963.6|13956.3|13954.3|202
1647493800000|2022-03-17 05:10:00|13961|13959|13982|13980|13990|13988|13957.6|13955.6|483
1647494100000|2022-03-17 05:15:00|13981.8|13979.8|13979|13977|13982|13980|13970.6|13968.6|300
1647494400000|2022-03-17 05:20:00|13979.2|13977.2|13966.2|13964.2|13985|13983|13960.2|13958.2|316
1647494700000|2022-03-17 05:25:00|13966.1|13964.1|13963.2|13961.2|13966.1|13964.1|13957.7|13955.7|217
1647495000000|2022-03-17 05:30:00|13963.3|13961.3|13964.8|13962.8|13972.1|13970.1|13960.8|13958.8|234
1647495300000|2022-03-17 05:35:00|13964.7|13962.7|13967.7|13965.7|13969.7|13967.7|13958|13956|128
1647495600000|2022-03-17 05:40:00|13967.8|13965.8|13973.3|13971.3|13978|13976|13959.8|13957.8|208
1647495900000|2022-03-17 05:45:00|13972.7|13970.7|13973.2|13971.2|13975.3|13973.3|13966.7|13964.7|248
1647496200000|2022-03-17 05:50:00|13973.3|13971.3|13965.8|13963.8|13977.6|13975.6|13965|13963|150
1647496500000|2022-03-17 05:55:00|13965.7|13963.7|13962.8|13960.8|13970.2|13968.2|13957.8|13955.8|305
1647496800000|2022-03-17 06:00:00|13962.2|13960.2|13963.5|13961.5|13978|13976|13958|13956|494
1647497100000|2022-03-17 06:05:00|13963.3|13961.3|13969.5|13967.5|13971.2|13969.2|13961.2|13959.2|241
1647497400000|2022-03-17 06:10:00|13968.8|13966.8|13962.6|13960.6|13972.1|13970.1|13957.3|13955.3|189
1647497700000|2022-03-17 06:15:00|13962.7|13960.7|13964.5|13962.5|13966.8|13964.8|13958.7|13956.7|181
1647498000000|2022-03-17 06:20:00|13964.3|13962.3|13976.7|13974.7|13976.7|13974.7|13959.2|13957.2|289
1647498300000|2022-03-17 06:25:00|13976.6|13974.6|13975.7|13973.7|13981.8|13979.8|13969.7|13967.7|245
1647498600000|2022-03-17 06:30:00|13975.6|13973.6|13977|13975|13981|13979|13965.6|13963.6|327
1647498900000|2022-03-17 06:35:00|13976.8|13974.8|13978|13976|13983.5|13981.5|13976|13974|135
1647499200000|2022-03-17 06:40:00|13977.8|13975.8|13985.8|13983.8|13993.5|13991.5|13977|13975|404
1647499500000|2022-03-17 06:45:00|13985.3|13983.3|13988.7|13986.7|13990.6|13988.6|13983.7|13981.7|160
1647499800000|2022-03-17 06:50:00|13988.6|13986.6|13991.8|13989.8|13996.2|13994.2|13987.2|13985.2|249
1647500100000|2022-03-17 06:55:00|13992|13990|14003.3|14001.3|14009.8|14007.8|13991.1|13989.1|583
1647500400000|2022-03-17 07:00:00|14002.7|14000.7|14002.7|14000.7|14007.3|14005.3|13986.6|13984.6|555
1647500700000|2022-03-17 07:05:00|14002.8|14000.8|14019.7|14017.7|14025.8|14023.8|14002.6|14000.6|1023
1647501000000|2022-03-17 07:10:00|14020.1|14018.1|14013.6|14011.6|14020.1|14018.1|14009.5|14007.5|368
1647501300000|2022-03-17 07:15:00|14013.3|14011.3|13982.8|13980.8|14016.3|14014.3|13982.7|13980.7|1006
1647501600000|2022-03-17 07:20:00|13983|13981|13977.7|13975.7|13987.1|13985.1|13971|13969|732
1647501900000|2022-03-17 07:25:00|13977.6|13975.6|13973.6|13971.6|13981.1|13979.1|13971.6|13969.6|470
1647502200000|2022-03-17 07:30:00|13973.5|13971.5|13954.3|13952.3|13980.6|13978.6|13953.6|13951.6|879
1647502500000|2022-03-17 07:35:00|13954.6|13952.6|13957.3|13955.3|13959.7|13957.7|13938.7|13936.7|933
1647502800000|2022-03-17 07:40:00|13957.6|13955.6|13941.3|13939.3|13960.5|13958.5|13933.3|13931.3|797
1647503100000|2022-03-17 07:45:00|13940.8|13938.8|13959.2|13957.2|13961.7|13959.7|13936.2|13934.2|666
1647503400000|2022-03-17 07:50:00|13959.5|13957.5|13972.3|13970.3|13978.8|13976.8|13956.1|13954.1|779
1647503700000|2022-03-17 07:55:00|13972.5|13970.5|13976|13974|13980.7|13978.7|13963.6|13961.6|719
1647504000000|2022-03-17 08:00:00|13976.1|13974.1|13979.5|13977.5|13979.8|13977.8|13967.6|13965.6|1005
1647504300000|2022-03-17 08:05:00|13978.8|13976.8|13955.3|13953.3|13982.3|13980.3|13941.8|13939.8|1308
1647504600000|2022-03-17 08:10:00|13954.8|13952.8|13956.6|13954.6|13960|13958|13946.2|13944.2|810
1647504900000|2022-03-17 08:15:00|13956.7|13954.7|13961.6|13959.6|13967.3|13965.3|13955|13953|616
1647505200000|2022-03-17 08:20:00|13962.6|13960.6|13954.6|13952.6|13964.7|13962.7|13946.2|13944.2|775
1647505500000|2022-03-17 08:25:00|13954.7|13952.7|13964.2|13962.2|13975.8|13973.8|13954.5|13952.5|763
1647505800000|2022-03-17 08:30:00|13964.3|13962.3|13951.7|13949.7|13974.6|13972.6|13951.2|13949.2|626
1647506100000|2022-03-17 08:35:00|13951.6|13949.6|13948.2|13946.2|13961.8|13959.8|13942.6|13940.6|919
1647506400000|2022-03-17 08:40:00|13948.1|13946.1|13944.3|13942.3|13953.3|13951.3|13932.7|13930.7|644
1647506700000|2022-03-17 08:45:00|13944.5|13942.5|13948|13946|13958.7|13956.7|13942.7|13940.7|604
1647507000000|2022-03-17 08:50:00|13947.8|13945.8|13937.8|13935.8|13952.6|13950.6|13934.6|13932.6|806
1647507300000|2022-03-17 08:55:00|13937.7|13935.7|13935|13933|13942.7|13940.7|13921.5|13919.5|923
1647507600000|2022-03-17 09:00:00|13935.5|13933.5|13935.1|13933.1|13944.7|13942.7|13933.3|13931.3|586
1647507900000|2022-03-17 09:05:00|13935.2|13933.2|13928.1|13926.1|13935.2|13933.2|13920.6|13918.6|679
1647508200000|2022-03-17 09:10:00|13928|13926|13916.8|13914.8|13930|13928|13911.8|13909.8|968
1647508500000|2022-03-17 09:15:00|13916.7|13914.7|13908.2|13906.2|13925.5|13923.5|13906.7|13904.7|1104
1647508800000|2022-03-17 09:20:00|13908.1|13906.1|13924.6|13922.6|13927.8|13925.8|13898.7|13896.7|1131
1647509100000|2022-03-17 09:25:00|13924.5|13922.5|13929.1|13927.1|13935.3|13933.3|13919.6|13917.6|639
1647509400000|2022-03-17 09:30:00|13929|13927|13911.6|13909.6|13931.2|13929.2|13911.6|13909.6|420
1647509700000|2022-03-17 09:35:00|13911.3|13909.3|13909.8|13907.8|13913|13911|13900.3|13898.3|990
1647510000000|2022-03-17 09:40:00|13909.7|13907.7|13912.1|13910.1|13918.7|13916.7|13902.7|13900.7|594
1647510300000|2022-03-17 09:45:00|13912|13910|13909.5|13907.5|13916.8|13914.8|13907.3|13905.3|377
1647510600000|2022-03-17 09:50:00|13909.6|13907.6|13920.2|13918.2|13925.3|13923.3|13908.7|13906.7|484
1647510900000|2022-03-17 09:55:00|13920.3|13918.3|13930.6|13928.6|13933.7|13931.7|13920.3|13918.3|529
1647511200000|2022-03-17 10:00:00|13930.1|13928.1|13870.8|13868.8|13932.7|13930.7|13853.6|13851.6|4689
1647511500000|2022-03-17 10:05:00|13870.7|13868.7|13850.7|13848.7|13872.3|13870.3|13842.1|13840.1|1583
1647511800000|2022-03-17 10:10:00|13850.6|13848.6|13861.3|13859.3|13875.8|13873.8|13841.7|13839.7|1457
1647512100000|2022-03-17 10:15:00|13862.6|13860.6|13885.3|13883.3|13885.8|13883.8|13852.5|13850.5|1210
1647512400000|2022-03-17 10:20:00|13885.6|13883.6|13889.6|13887.6|13893.1|13891.1|13877.5|13875.5|861
1647512700000|2022-03-17 10:25:00|13889.7|13887.7|13883.1|13881.1|13890.3|13888.3|13874.5|13872.5|569
1647513000000|2022-03-17 10:30:00|13883.2|13881.2|13898.6|13896.6|13906|13904|13879|13877|903
1647513300000|2022-03-17 10:35:00|13898.5|13896.5|13896.2|13894.2|13900|13898|13879.8|13877.8|1251
1647513600000|2022-03-17 10:40:00|13894.8|13892.8|13898.2|13896.2|13899.7|13897.7|13882|13880|558
1647513900000|2022-03-17 10:45:00|13898.1|13896.1|13907.8|13905.8|13907.8|13905.8|13888.3|13886.3|528
1647514200000|2022-03-17 10:50:00|13908.2|13906.2|13902.7|13900.7|13908.2|13906.2|13896.8|13894.8|472
1647514500000|2022-03-17 10:55:00|13902.8|13900.8|13920|13918|13921.6|13919.6|13895.7|13893.7|709
1647514800000|2022-03-17 11:00:00|13919.8|13917.8|13925.6|13923.6|13926.8|13924.8|13909.7|13907.7|857
1647515100000|2022-03-17 11:05:00|13925.5|13923.5|13926.5|13924.5|13935.7|13933.7|13920|13918|768
1647515400000|2022-03-17 11:10:00|13926.3|13924.3|13920.1|13918.1|13926.8|13924.8|13916.2|13914.2|346
1647515700000|2022-03-17 11:15:00|13920|13918|13908.3|13906.3|13925.5|13923.5|13908|13906|549
1647516000000|2022-03-17 11:20:00|13908.1|13906.1|13901.6|13899.6|13909.8|13907.8|13895|13893|754
1647516300000|2022-03-17 11:25:00|13901.7|13899.7|13893.8|13891.8|13905.2|13903.2|13885.7|13883.7|777
1647516600000|2022-03-17 11:30:00|13894.1|13892.1|13903|13901|13911|13909|13890.1|13888.1|643
1647516900000|2022-03-17 11:35:00|13903.1|13901.1|13884.7|13882.7|13904.7|13902.7|13882.5|13880.5|522
1647517200000|2022-03-17 11:40:00|13884.6|13882.6|13878|13876|13892.1|13890.1|13873.8|13871.8|872
1647517500000|2022-03-17 11:45:00|13877.8|13875.8|13885.1|13883.1|13891|13889|13873.8|13871.8|770
1647517800000|2022-03-17 11:50:00|13885.2|13883.2|13895.6|13893.6|13897.8|13895.8|13882.5|13880.5|680
1647518100000|2022-03-17 11:55:00|13895.5|13893.5|13899.2|13897.2|13913.3|13911.3|13893.5|13891.5|1093
1647518400000|2022-03-17 12:00:00|13898.7|13896.7|13915.7|13913.7|13931.2|13929.2|13886.6|13884.6|2493
1647518700000|2022-03-17 12:05:00|13915.8|13913.8|13913.1|13911.1|13931.8|13929.8|13911.7|13909.7|1361
1647519000000|2022-03-17 12:10:00|13913|13911|13908.1|13906.1|13915.6|13913.6|13903|13901|938
1647519300000|2022-03-17 12:15:00|13908.2|13906.2|13893.1|13891.1|13912.2|13910.2|13892.7|13890.7|1068
1647519600000|2022-03-17 12:20:00|13893|13891|13879.3|13877.3|13894.5|13892.5|13876.6|13874.6|1490
1647519900000|2022-03-17 12:25:00|13879.5|13877.5|13883|13881|13886|13884|13878.5|13876.5|622
1647520200000|2022-03-17 12:30:00|13882.5|13880.5|13877.8|13875.8|13898.3|13896.3|13876.2|13874.2|1762
1647520500000|2022-03-17 12:35:00|13878|13876|13880.7|13878.7|13889|13887|13877.7|13875.7|549
1647520800000|2022-03-17 12:40:00|13880.8|13878.8|13860.8|13858.8|13886.3|13884.3|13859.7|13857.7|1516
1647521100000|2022-03-17 12:45:00|13862.2|13860.2|13875|13873|13878|13876|13860.8|13858.8|1000
1647521400000|2022-03-17 12:50:00|13874.8|13872.8|13860.5|13858.5|13874.8|13872.8|13853.2|13851.2|1492
1647521700000|2022-03-17 12:55:00|13860.6|13858.6|13859.6|13857.6|13861.6|13859.6|13837.3|13835.3|3156
1647522000000|2022-03-17 13:00:00|13859.5|13857.5|13851.7|13849.7|13864.8|13862.8|13850.2|13848.2|1075
1647522300000|2022-03-17 13:05:00|13851.6|13849.6|13864.2|13862.2|13865.3|13863.3|13850.6|13848.6|1244
1647522600000|2022-03-17 13:10:00|13864.1|13862.1|13871.2|13869.2|13874.6|13872.6|13858.7|13856.7|962
1647522900000|2022-03-17 13:15:00|13871.3|13869.3|13867.8|13865.8|13876.6|13874.6|13866.7|13864.7|1177
1647523200000|2022-03-17 13:20:00|13867.7|13865.7|13871.8|13869.8|13872.8|13870.8|13863.3|13861.3|1166
1647523500000|2022-03-17 13:25:00|13871.7|13869.7|13876.5|13874.5|13879.1|13877.1|13868.2|13866.2|1958
1647523800000|2022-03-17 13:30:00|13876.3|13874.3|13879.8|13878.8|13892.5|13891.5|13822.7|13821.7|14149
1647524100000|2022-03-17 13:35:00|13880|13879|13897.5|13896.5|13899.3|13898.3|13837.8|13836.8|11621
1647524400000|2022-03-17 13:40:00|13897.3|13896.3|13894.8|13893.8|13904.6|13903.6|13873.5|13872.5|7699
1647524700000|2022-03-17 13:45:00|13894.3|13893.3|13888.1|13887.1|13933.6|13932.6|13886.3|13885.3|11241
1647525000000|2022-03-17 13:50:00|13888.3|13887.3|13918|13917|13927.6|13926.6|13878|13877|8181
1647525300000|2022-03-17 13:55:00|13918.1|13917.1|13983.2|13982.2|13985.6|13984.6|13917.5|13916.5|10615
1647525600000|2022-03-17 14:00:00|13983.3|13982.3|13995.1|13994.1|13997.8|13996.8|13962.5|13961.5|7929
1647525900000|2022-03-17 14:05:00|13995.3|13994.3|14003.8|14002.8|14011.1|14010.1|13986.2|13985.2|8452
1647526200000|2022-03-17 14:10:00|14004.3|14003.3|13967.3|13966.3|14016.1|14015.1|13956.1|13955.1|10049
1647526500000|2022-03-17 14:15:00|13968|13967|13933.1|13932.1|13973.7|13972.7|13928|13927|7600
1647526800000|2022-03-17 14:20:00|13932.8|13931.8|13963.8|13962.8|13969.7|13968.7|13931.5|13930.5|5464
1647527100000|2022-03-17 14:25:00|13964.6|13963.6|13952.7|13951.7|13972.8|13971.8|13945.6|13944.6|5231
1647527400000|2022-03-17 14:30:00|13952.8|13951.8|13935.6|13934.6|13959|13958|13911.3|13910.3|6163
1647527700000|2022-03-17 14:35:00|13934.8|13933.8|13929.3|13928.3|13942.8|13941.8|13907.1|13906.1|4260
1647528000000|2022-03-17 14:40:00|13929.6|13928.6|13909.8|13908.8|13940|13939|13892.5|13891.5|7071
1647528300000|2022-03-17 14:45:00|13909.7|13908.7|13891.1|13890.1|13918.6|13917.6|13857.8|13856.8|8612
1647528600000|2022-03-17 14:50:00|13890.8|13889.8|13856.1|13855.1|13896.7|13895.7|13852|13851|5968
1647528900000|2022-03-17 14:55:00|13855.6|13854.6|13881.7|13880.7|13888.5|13887.5|13854.2|13853.2|4484
1647529200000|2022-03-17 15:00:00|13881.6|13880.6|13859.5|13858.5|13881.6|13880.6|13847.1|13846.1|5279
1647529500000|2022-03-17 15:05:00|13859.6|13858.6|13897.1|13896.1|13907.7|13906.7|13854.3|13853.3|5430
1647529800000|2022-03-17 15:10:00|13897.5|13896.5|13872|13871|13906.1|13905.1|13871.4|13870.4|4088
1647530100000|2022-03-17 15:15:00|13872.1|13871.1|13910|13909|13916.8|13915.8|13871.8|13870.8|5143
1647530400000|2022-03-17 15:20:00|13910.1|13909.1|13933.6|13932.6|13935.4|13934.4|13902|13901|4091
1647530700000|2022-03-17 15:25:00|13933|13932|13919.3|13918.3|13937.8|13936.8|13910.5|13909.5|5303
1647531000000|2022-03-17 15:30:00|13920.3|13919.3|13928|13927|13938.5|13937.5|13911.9|13910.9|3945
1647531300000|2022-03-17 15:35:00|13928.3|13927.3|13943.3|13942.3|13944.1|13943.1|13916.6|13915.6|3532
1647531600000|2022-03-17 15:40:00|13943.1|13942.1|13937|13936|13958.6|13957.6|13934|13933|4505
1647531900000|2022-03-17 15:45:00|13937.6|13936.6|13887.8|13886.8|13939.5|13938.5|13885|13884|4685
1647532200000|2022-03-17 15:50:00|13888|13887|13925.9|13924.9|13932.6|13931.6|13881.8|13880.8|4668
1647532500000|2022-03-17 15:55:00|13925.8|13924.8|13927.5|13926.5|13938.6|13937.6|13920.8|13919.8|3601
1647532800000|2022-03-17 16:00:00|13927.6|13926.6|13929|13928|13934.6|13933.6|13908.3|13907.3|3953
1647533100000|2022-03-17 16:05:00|13929.5|13928.5|13945.3|13944.3|13950.5|13949.5|13926.8|13925.8|4042
1647533400000|2022-03-17 16:10:00|13946.3|13945.3|13937.8|13936.8|13951.9|13950.9|13928.5|13927.5|2934
1647533700000|2022-03-17 16:15:00|13937.5|13936.5|13947.6|13946.6|13947.9|13946.9|13916.9|13915.9|3680
1647534000000|2022-03-17 16:20:00|13948|13947|13972|13971|13975.9|13974.9|13947.5|13946.5|4658
1647534300000|2022-03-17 16:25:00|13972.8|13971.8|13972.3|13971.3|13979|13978|13959.3|13958.3|3763
1647534600000|2022-03-17 16:30:00|13972.1|13971.1|13969.5|13968.5|13981|13980|13954.6|13953.6|3627
1647534900000|2022-03-17 16:35:00|13969.4|13968.4|13978.5|13977.5|13980|13979|13967|13966|2134
1647535200000|2022-03-17 16:40:00|13978.8|13977.8|13979|13978|13984.1|13983.1|13961.6|13960.6|2399
1647535500000|2022-03-17 16:45:00|13980.3|13979.3|13973|13972|13988.6|13987.6|13965.3|13964.3|2819
1647535800000|2022-03-17 16:50:00|13972.8|13971.8|13981.4|13980.4|13986.4|13985.4|13971.8|13970.8|2130
1647536100000|2022-03-17 16:55:00|13981.1|13980.1|13985.9|13984.9|13996.5|13995.5|13975.5|13974.5|2673
1647536400000|2022-03-17 17:00:00|13986.5|13985.5|13986.6|13985.6|13992|13991|13965.6|13964.6|3624
1647536700000|2022-03-17 17:05:00|13988.5|13987.5|13975.8|13974.8|13994.5|13993.5|13973.8|13972.8|2780
1647537000000|2022-03-17 17:10:00|13975.9|13974.9|13957.9|13956.9|13986.9|13985.9|13953.9|13952.9|3182
1647537300000|2022-03-17 17:15:00|13958|13957|13976.4|13975.4|13980.8|13979.8|13946.8|13945.8|3552
1647537600000|2022-03-17 17:20:00|13976.5|13975.5|13999.8|13998.8|14004.3|14003.3|13972.3|13971.3|3592
1647537900000|2022-03-17 17:25:00|13999.3|13998.3|14038|14037|14042.9|14041.9|13997.5|13996.5|6571
1647538200000|2022-03-17 17:30:00|14038.1|14037.1|14041|14040|14048.3|14047.3|14034.4|14033.4|5044
1647538500000|2022-03-17 17:35:00|14040.1|14039.1|14038.8|14037.8|14045.1|14044.1|14030.5|14029.5|3667
1647538800000|2022-03-17 17:40:00|14038|14037|14064.3|14063.3|14070.1|14069.1|14038|14037|4645
1647539100000|2022-03-17 17:45:00|14064.7|14063.7|14076|14075|14078.1|14077.1|14061.5|14060.5|3851
1647539400000|2022-03-17 17:50:00|14076.1|14075.1|14090.2|14089.2|14093.8|14092.8|14073.2|14072.2|4547
1647539700000|2022-03-17 17:55:00|14090|14089|14073.5|14072.5|14095.1|14094.1|14071.6|14070.6|4061
1647540000000|2022-03-17 18:00:00|14073.7|14072.7|14064.3|14063.3|14076.8|14075.8|14051.8|14050.8|4754
1647540300000|2022-03-17 18:05:00|14065|14064|14073.8|14072.8|14085.1|14084.1|14062.1|14061.1|3816
1647540600000|2022-03-17 18:10:00|14074|14073|14053.2|14052.2|14077.7|14076.7|14044.6|14043.6|3974
1647540900000|2022-03-17 18:15:00|14053|14052|14051.7|14050.7|14058.3|14057.3|14047.6|14046.6|2172
1647541200000|2022-03-17 18:20:00|14052|14051|14033|14032|14060.7|14059.7|14028|14027|3679
1647541500000|2022-03-17 18:25:00|14032.7|14031.7|14020.2|14019.2|14042.3|14041.3|14017.6|14016.6|4015
1647541800000|2022-03-17 18:30:00|14021|14020|14051.7|14050.7|14054.7|14053.7|14020.2|14019.2|3645
1647542100000|2022-03-17 18:35:00|14051.6|14050.6|14041.7|14040.7|14060.5|14059.5|14035|14034|3550
1647542400000|2022-03-17 18:40:00|14042.2|14041.2|14057.2|14056.2|14062|14061|14033.7|14032.7|3458
1647542700000|2022-03-17 18:45:00|14057.6|14056.6|14059.7|14058.7|14061.3|14060.3|14041.5|14040.5|3023
1647543000000|2022-03-17 18:50:00|14059.5|14058.5|14053.2|14052.2|14063|14062|14045.6|14044.6|2093
1647543300000|2022-03-17 18:55:00|14053.3|14052.3|14063.5|14062.5|14069.8|14068.8|14040.5|14039.5|3226
1647543600000|2022-03-17 19:00:00|14063.2|14062.2|14079.2|14078.2|14082.7|14081.7|14056.7|14055.7|2887
1647543900000|2022-03-17 19:05:00|14078.7|14077.7|14053.1|14052.1|14082.5|14081.5|14044.2|14043.2|3505
1647544200000|2022-03-17 19:10:00|14053|14052|14025.3|14024.3|14057.8|14056.8|14010.5|14009.5|5829
1647544500000|2022-03-17 19:15:00|14025.1|14024.1|14050|14049|14052.5|14051.5|14014.6|14013.6|4371
1647544800000|2022-03-17 19:20:00|14049.7|14048.7|14034.7|14033.7|14054.6|14053.6|14027.6|14026.6|3968
1647545100000|2022-03-17 19:25:00|14035.5|14034.5|14056.2|14055.2|14061.5|14060.5|14035.1|14034.1|4282
1647545400000|2022-03-17 19:30:00|14056.5|14055.5|14053.2|14052.2|14065.7|14064.7|14044|14043|4487
1647545700000|2022-03-17 19:35:00|14053.5|14052.5|14066|14065|14067.5|14066.5|14050.5|14049.5|3772
1647546000000|2022-03-17 19:40:00|14065.8|14064.8|14106.1|14105.1|14109.5|14108.5|14065.7|14064.7|6721
1647546300000|2022-03-17 19:45:00|14106|14105|14104.7|14103.7|14115.2|14114.2|14096.3|14095.3|5605
1647546600000|2022-03-17 19:50:00|14104.6|14103.6|14090.3|14089.3|14105.8|14104.8|14065.3|14064.3|7590
1647546900000|2022-03-17 19:55:00|14089.7|14088.7|14123.5|14122.5|14125.1|14124.1|14081|14080|12062
1647547200000|2022-03-17 20:00:00|14122.2|14121.2|14116.7|14114.7|14135.8|14133.8|14116.6|14114.6|7283
1647547500000|2022-03-17 20:05:00|14116.8|14114.8|14107|14105|14119.5|14117.5|14102.7|14100.7|3264
1647547800000|2022-03-17 20:10:00|14106.8|14104.8|14106.6|14104.6|14110.6|14108.6|14098.6|14096.6|1966
1647548100000|2022-03-17 20:15:00|14106.7|14104.7|14102.3|14100.3|14107.8|14105.8|14099.6|14097.6|531
1647548400000|2022-03-17 20:20:00|14102.5|14100.5|14101.3|14099.3|14104.2|14102.2|14098.3|14096.3|362
1647548700000|2022-03-17 20:25:00|14101.5|14099.5|14081.3|14079.3|14103.3|14101.3|14049.5|14047.5|2289
1647549000000|2022-03-17 20:30:00|14081.5|14079.5|14071.7|14069.7|14084.5|14082.5|14067|14065|1199
1647549300000|2022-03-17 20:35:00|14071.5|14069.5|14053.5|14051.5|14077.5|14075.5|14049.7|14047.7|1251
1647549600000|2022-03-17 20:40:00|14053.6|14051.6|14055.1|14053.1|14057.8|14055.8|14044.5|14042.5|572
1647549900000|2022-03-17 20:45:00|14054.3|14052.3|14058.3|14056.3|14068.5|14066.5|14054.3|14052.3|693
1647550200000|2022-03-17 20:50:00|14058.1|14056.1|14057.6|14055.6|14058.8|14056.8|14048.6|14046.6|495
1647550500000|2022-03-17 20:55:00|14057.7|14055.7|14058.2|14053.2|14059.1|14057.1|14051.2|14049.2|430
1647550800000|2022-03-17 21:00:00|14058.6|14053.6|14057.7|14052.7|14058.6|14053.6|14055.8|14050.8|1
1647551100000|2022-03-17 21:05:00|14057.6|14052.6|14061.9|14056.9|14062.5|14057.5|14057.6|14052.6|0
1647551400000|2022-03-17 21:10:00|14061.7|14056.7|14064.1|14059.1|14064.5|14059.5|14061.6|14056.6|0
1647551700000|2022-03-17 21:15:00|14064.2|14059.2|14063.5|14058.5|14065|14060|14062.8|14057.8|0
1647552000000|2022-03-17 21:20:00|14063.4|14058.4|14062.8|14057.8|14063.5|14058.5|14062.8|14057.8|0
1647552300000|2022-03-17 21:25:00|14062.7|14057.7|14062.9|14057.9|14064.4|14059.4|14060.9|14055.9|0
1647552600000|2022-03-17 21:30:00|14062.5|14057.5|14062.6|14057.6|14062.7|14057.7|14061.9|14056.9|0
1647552900000|2022-03-17 21:35:00|14062.8|14057.8|14064.1|14059.1|14064.1|14059.1|14062.4|14057.4|0
1647553200000|2022-03-17 21:40:00|14064.8|14059.8|14064.2|14059.2|14064.8|14059.8|14064.2|14059.2|0
1647553500000|2022-03-17 21:45:00|14064.3|14059.3|14062.7|14057.7|14064.9|14059.9|14062|14057|0
1647553800000|2022-03-17 21:50:00|14062.6|14057.6|14060.7|14055.7|14062.6|14057.6|14059.5|14054.5|0
1647554100000|2022-03-17 21:55:00|14060.8|14055.8|14061.3|14056.3|14063.5|14058.5|14060.7|14055.7|0
1647554400000|2022-03-17 22:00:00|14064.3|14062.3|14067.1|14065.1|14076|14074|14057|14055|566
1647554700000|2022-03-17 22:05:00|14067.2|14065.2|14062.1|14060.1|14069.1|14067.1|14055.1|14053.1|213
1647555000000|2022-03-17 22:10:00|14062.7|14060.7|14049.5|14047.5|14067.5|14065.5|14048.3|14046.3|513
1647555300000|2022-03-17 22:15:00|14049.3|14047.3|14044|14042|14055.5|14053.5|14042.2|14040.2|280
1647555600000|2022-03-17 22:20:00|14044.1|14042.1|14051.1|14049.1|14054.7|14052.7|14040.3|14038.3|457
1647555900000|2022-03-17 22:25:00|14050.8|14048.8|14052.3|14050.3|14054.7|14052.7|14048.8|14046.8|329
1647556200000|2022-03-17 22:30:00|14052.5|14050.5|14044.7|14042.7|14052.7|14050.7|14044.7|14042.7|324
1647556500000|2022-03-17 22:35:00|14045.2|14043.2|14045.6|14043.6|14049.6|14047.6|14043.2|14041.2|289
1647556800000|2022-03-17 22:40:00|14045.7|14043.7|14036.7|14034.7|14046|14044|14033|14031|533
1647557100000|2022-03-17 22:45:00|14036.8|14034.8|14032.8|14030.8|14037.1|14035.1|14028.6|14026.6|450
1647557400000|2022-03-17 22:50:00|14033|14031|14036.1|14034.1|14036.2|14034.2|14026.1|14024.1|345
1647557700000|2022-03-17 22:55:00|14036.2|14034.2|14030.3|14028.3|14037.3|14035.3|14021.6|14019.6|475
1647558000000|2022-03-17 23:00:00|14030.2|14028.2|14026.6|14024.6|14035.3|14033.3|14022.8|14020.8|564
1647558300000|2022-03-17 23:05:00|14026.7|14024.7|14026.1|14024.1|14030.8|14028.8|14022.2|14020.2|367
1647558600000|2022-03-17 23:10:00|14026|14024|14028.3|14026.3|14032.8|14030.8|14025.3|14023.3|224
1647558900000|2022-03-17 23:15:00|14028.5|14026.5|14029.2|14027.2|14035.3|14033.3|14026.1|14024.1|359
1647559200000|2022-03-17 23:20:00|14029.3|14027.3|14027.8|14025.8|14033.6|14031.6|14027.1|14025.1|201
1647559500000|2022-03-17 23:25:00|14028.1|14026.1|14032.8|14030.8|14034.1|14032.1|14024.8|14022.8|221
1647559800000|2022-03-17 23:30:00|14032.7|14030.7|14032.6|14030.6|14041.6|14039.6|14029.1|14027.1|314
1647560100000|2022-03-17 23:35:00|14032.2|14030.2|14032|14030|14034.6|14032.6|14028.6|14026.6|261
1647560400000|2022-03-17 23:40:00|14032.2|14030.2|14029|14027|14033.2|14031.2|14027.7|14025.7|239
1647560700000|2022-03-17 23:45:00|14029.1|14027.1|14028.3|14026.3|14031.1|14029.1|14024.3|14022.3|253
1647561000000|2022-03-17 23:50:00|14028.1|14026.1|14032.6|14030.6|14034.6|14032.6|14027.3|14025.3|291
1647561300000|2022-03-17 23:55:00|14032.5|14030.5|14027.2|14025.2|14034.2|14032.2|14026|14024|198
1647561600000|2022-03-18 00:00:00|14027.3|14025.3|14031.7|14029.7|14035.2|14033.2|14023|14021|484
1647561900000|2022-03-18 00:05:00|14031.8|14029.8|14047.8|14045.8|14050.3|14048.3|14029.3|14027.3|630
1647562200000|2022-03-18 00:10:00|14048|14046|14041.1|14039.1|14053.5|14051.5|14040|14038|387
1647562500000|2022-03-18 00:15:00|14041.5|14039.5|14036.5|14034.5|14043.3|14041.3|14026.8|14024.8|419
1647562800000|2022-03-18 00:20:00|14036.6|14034.6|14042.1|14040.1|14042.7|14040.7|14031|14029|197
1647563100000|2022-03-18 00:25:00|14042.2|14040.2|14031.5|14029.5|14043.3|14041.3|14030.7|14028.7|187
1647563400000|2022-03-18 00:30:00|14031.6|14029.6|14037|14035|14038.7|14036.7|14027.5|14025.5|256
1647563700000|2022-03-18 00:35:00|14036.8|14034.8|14018.5|14016.5|14038.5|14036.5|14018.5|14016.5|467
1647564000000|2022-03-18 00:40:00|14018.3|14016.3|13998.8|13996.8|14022.3|14020.3|13996.8|13994.8|1019
1647564300000|2022-03-18 00:45:00|13998.5|13996.5|13992|13990|14000.7|13998.7|13986.2|13984.2|897
1647564600000|2022-03-18 00:50:00|13991.8|13989.8|13988.6|13986.6|13992.7|13990.7|13985.6|13983.6|289
1647564900000|2022-03-18 00:55:00|13988.5|13986.5|13990.2|13988.2|13994|13992|13984.7|13982.7|418
1647565200000|2022-03-18 01:00:00|13990.3|13988.3|13977.3|13975.3|13991.3|13989.3|13975.8|13973.8|700
1647565500000|2022-03-18 01:05:00|13977.2|13975.2|13981.2|13979.2|13987|13985|13971.3|13969.3|571
1647565800000|2022-03-18 01:10:00|13981.1|13979.1|13990.6|13988.6|13993.3|13991.3|13977.2|13975.2|453
1647566100000|2022-03-18 01:15:00|13990.5|13988.5|13988|13986|13994.3|13992.3|13985.5|13983.5|614
1647566400000|2022-03-18 01:20:00|13988.1|13986.1|13990|13988|13992.1|13990.1|13984.7|13982.7|307
1647566700000|2022-03-18 01:25:00|13989.8|13987.8|13983.6|13981.6|13992|13990|13978|13976|367
1647567000000|2022-03-18 01:30:00|13983.8|13981.8|13981.6|13979.6|13989.1|13987.1|13980|13978|507
1647567300000|2022-03-18 01:35:00|13981.7|13979.7|13982|13980|13982.8|13980.8|13971.3|13969.3|551
1647567600000|2022-03-18 01:40:00|13981.8|13979.8|13982|13980|13988|13986|13979.2|13977.2|314
1647567900000|2022-03-18 01:45:00|13982.1|13980.1|13990.6|13988.6|13993.6|13991.6|13981.6|13979.6|550
1647568200000|2022-03-18 01:50:00|13990.1|13988.1|13992.2|13990.2|13995.5|13993.5|13988|13986|448
1647568500000|2022-03-18 01:55:00|13992.6|13990.6|13997.3|13995.3|13999.3|13997.3|13991.3|13989.3|263
1647568800000|2022-03-18 02:00:00|13997.5|13995.5|13990.7|13988.7|14003|14001|13990.7|13988.7|480
1647569100000|2022-03-18 02:05:00|13990.8|13988.8|13990.3|13988.3|13992.6|13990.6|13980.2|13978.2|641
1647569400000|2022-03-18 02:10:00|13990.5|13988.5|13987.3|13985.3|13991.1|13989.1|13982.2|13980.2|265
1647569700000|2022-03-18 02:15:00|13987.2|13985.2|13995.7|13993.7|13998.1|13996.1|13985.2|13983.2|473
1647570000000|2022-03-18 02:20:00|13995.6|13993.6|13990.6|13988.6|13997.3|13995.3|13988.7|13986.7|203
1647570300000|2022-03-18 02:25:00|13990.7|13988.7|13993.8|13991.8|13997.3|13995.3|13990.2|13988.2|239
1647570600000|2022-03-18 02:30:00|13994|13992|13994.5|13992.5|13995.7|13993.7|13990.6|13988.6|180
1647570900000|2022-03-18 02:35:00|13994.6|13992.6|13986.2|13984.2|13995.5|13993.5|13984.6|13982.6|331
1647571200000|2022-03-18 02:40:00|13986.3|13984.3|13986.5|13984.5|13991.6|13989.6|13985.5|13983.5|165
1647571500000|2022-03-18 02:45:00|13986.3|13984.3|13983.8|13981.8|13990.6|13988.6|13983.3|13981.3|156
1647571800000|2022-03-18 02:50:00|13984|13982|13986|13984|13987.6|13985.6|13983.2|13981.2|156
1647572100000|2022-03-18 02:55:00|13985.8|13983.8|13991.6|13989.6|13992|13990|13985.1|13983.1|120
1647572400000|2022-03-18 03:00:00|13991.7|13989.7|13989.3|13987.3|13994.2|13992.2|13988.2|13986.2|160
1647572700000|2022-03-18 03:05:00|13989.5|13987.5|13988.1|13986.1|13989.7|13987.7|13985.1|13983.1|84
1647573000000|2022-03-18 03:10:00|13988|13986|13988.2|13986.2|13988.6|13986.6|13978.6|13976.6|266
1647573300000|2022-03-18 03:15:00|13988.6|13986.6|13981.8|13979.8|13992.1|13990.1|13981.5|13979.5|275
1647573600000|2022-03-18 03:20:00|13982.1|13980.1|13980.5|13978.5|13988.7|13986.7|13977.1|13975.1|233
1647573900000|2022-03-18 03:25:00|13980.6|13978.6|13982.8|13980.8|13985.2|13983.2|13978.7|13976.7|147
1647574200000|2022-03-18 03:30:00|13983.8|13981.8|13987|13985|13990.3|13988.3|13981.1|13979.1|148
1647574500000|2022-03-18 03:35:00|13987.2|13985.2|13984|13982|13990.1|13988.1|13983.8|13981.8|110
1647574800000|2022-03-18 03:40:00|13984.1|13982.1|13988.7|13986.7|13989.7|13987.7|13983.8|13981.8|86
1647575100000|2022-03-18 03:45:00|13988.6|13986.6|13990.8|13988.8|13993|13991|13987.3|13985.3|172
1647575400000|2022-03-18 03:50:00|13990.7|13988.7|13989.3|13987.3|13992.6|13990.6|13987.1|13985.1|99
1647575700000|2022-03-18 03:55:00|13989.2|13987.2|13996.8|13994.8|14001.2|13999.2|13987.1|13985.1|508
1647576000000|2022-03-18 04:00:00|13997|13995|13992.6|13990.6|13997|13995|13991.7|13989.7|281
1647576300000|2022-03-18 04:05:00|13992.5|13990.5|13992.8|13990.8|13998.5|13996.5|13992.1|13990.1|248
1647576600000|2022-03-18 04:10:00|13992.5|13990.5|13991.7|13989.7|13994.3|13992.3|13990.5|13988.5|82
1647576900000|2022-03-18 04:15:00|13991.8|13989.8|13987.5|13985.5|13995|13993|13987.1|13985.1|180
1647577200000|2022-03-18 04:20:00|13987.6|13985.6|13992.7|13990.7|13993.2|13991.2|13983.8|13981.8|233
1647577500000|2022-03-18 04:25:00|13992.3|13990.3|13989.5|13987.5|13992.7|13990.7|13986|13984|192
1647577800000|2022-03-18 04:30:00|13989.7|13987.7|13991|13989|13996.5|13994.5|13989.1|13987.1|166
1647578100000|2022-03-18 04:35:00|13991.1|13989.1|13993.8|13991.8|13993.8|13991.8|13990.2|13988.2|59
1647578400000|2022-03-18 04:40:00|13993.7|13991.7|13992.6|13990.6|13994.5|13992.5|13991.7|13989.7|132
1647578700000|2022-03-18 04:45:00|13992.5|13990.5|13990.7|13988.7|13995.3|13993.3|13990|13988|143
1647579000000|2022-03-18 04:50:00|13990.8|13988.8|13990.1|13988.1|13993|13991|13990|13988|63
1647579300000|2022-03-18 04:55:00|13990.2|13988.2|13992.8|13990.8|13993.7|13991.7|13989.8|13987.8|88
1647579600000|2022-03-18 05:00:00|13992.7|13990.7|13990.8|13988.8|13996.2|13994.2|13988.1|13986.1|263
1647579900000|2022-03-18 05:05:00|13990.7|13988.7|13990.7|13988.7|13999|13997|13984.1|13982.1|394
1647580200000|2022-03-18 05:10:00|13990.6|13988.6|13993.5|13991.5|13997|13995|13989.1|13987.1|417
1647580500000|2022-03-18 05:15:00|13993.6|13991.6|13993.6|13991.6|13997.2|13995.2|13991.3|13989.3|421
1647580800000|2022-03-18 05:20:00|13993.5|13991.5|13995.1|13993.1|13996.8|13994.8|13989.3|13987.3|335
1647581100000|2022-03-18 05:25:00|13995.2|13993.2|13992.8|13990.8|13996.8|13994.8|13989.2|13987.2|404
1647581400000|2022-03-18 05:30:00|13993.1|13991.1|13994.1|13992.1|13997.2|13995.2|13988.2|13986.2|237
1647581700000|2022-03-18 05:35:00|13994|13992|13995.3|13993.3|13996|13994|13990.8|13988.8|196
1647582000000|2022-03-18 05:40:00|13995.5|13993.5|14000.2|13998.2|14000.3|13998.3|13992.8|13990.8|603
1647582300000|2022-03-18 05:45:00|14000.1|13998.1|14007|14005|14007.8|14005.8|13996.1|13994.1|533
1647582600000|2022-03-18 05:50:00|14007.1|14005.1|13993.6|13991.6|14007.7|14005.7|13993.2|13991.2|447
1647582900000|2022-03-18 05:55:00|13993.7|13991.7|14002.1|14000.1|14002.3|14000.3|13991.2|13989.2|527
1647583200000|2022-03-18 06:00:00|14002|14000|14013.8|14011.8|14015.2|14013.2|14000|13998|521
1647583500000|2022-03-18 06:05:00|14013.5|14011.5|14030.2|14028.2|14030.7|14028.7|14013.1|14011.1|613
1647583800000|2022-03-18 06:10:00|14030.5|14028.5|14038.3|14036.3|14048.2|14046.2|14025.2|14023.2|981
1647584100000|2022-03-18 06:15:00|14038.2|14036.2|14042.2|14040.2|14043.6|14041.6|14032.5|14030.5|426
1647584400000|2022-03-18 06:20:00|14042.1|14040.1|14047.2|14045.2|14050|14048|14036.7|14034.7|382
1647584700000|2022-03-18 06:25:00|14047.1|14045.1|14045|14043|14051.1|14049.1|14043.2|14041.2|339
1647585000000|2022-03-18 06:30:00|14044.2|14042.2|14036.6|14034.6|14065.7|14063.7|14036.2|14034.2|906
1647585300000|2022-03-18 06:35:00|14036|14034|14037.2|14035.2|14044.8|14042.8|14032.6|14030.6|369
1647585600000|2022-03-18 06:40:00|14037.3|14035.3|14033.6|14031.6|14045.7|14043.7|14031.6|14029.6|518
1647585900000|2022-03-18 06:45:00|14033.5|14031.5|14032.3|14030.3|14034.5|14032.5|14031.8|14029.8|220
1647586200000|2022-03-18 06:50:00|14032.5|14030.5|14029.2|14027.2|14033|14031|14024.5|14022.5|426
1647586500000|2022-03-18 06:55:00|14029.3|14027.3|14027.5|14025.5|14029.3|14027.3|14023.3|14021.3|266
1647586800000|2022-03-18 07:00:00|14027.3|14025.3|14021.6|14019.6|14029.5|14027.5|14017.1|14015.1|623
1647587100000|2022-03-18 07:05:00|14021.7|14019.7|14019|14017|14024.5|14022.5|14013.1|14011.1|594
1647587400000|2022-03-18 07:10:00|14019.1|14017.1|14015.1|14013.1|14025.7|14023.7|14014.2|14012.2|439
1647587700000|2022-03-18 07:15:00|14015.2|14013.2|13999.7|13997.7|14022.5|14020.5|13999.7|13997.7|663
1647588000000|2022-03-18 07:20:00|13999.6|13997.6|14005|14003|14009.8|14007.8|13997.8|13995.8|587
1647588300000|2022-03-18 07:25:00|14004.8|14002.8|14009.5|14007.5|14017.1|14015.1|14003|14001|658
1647588600000|2022-03-18 07:30:00|14009.6|14007.6|14025.2|14023.2|14026.1|14024.1|14009.5|14007.5|483
1647588900000|2022-03-18 07:35:00|14024.7|14022.7|14016.3|14014.3|14025.2|14023.2|14013.8|14011.8|435
1647589200000|2022-03-18 07:40:00|14016.5|14014.5|14032.7|14030.7|14034.6|14032.6|14009.1|14007.1|731
1647589500000|2022-03-18 07:45:00|14032.8|14030.8|14033.7|14031.7|14042.7|14040.7|14030|14028|721
1647589800000|2022-03-18 07:50:00|14033.8|14031.8|14030.7|14028.7|14044.1|14042.1|14028.6|14026.6|583
1647590100000|2022-03-18 07:55:00|14030.6|14028.6|14049|14047|14049|14047|14028.1|14026.1|791
1647590400000|2022-03-18 08:00:00|14049.1|14047.1|14034|14032|14052.5|14050.5|14031.3|14029.3|986
1647590700000|2022-03-18 08:05:00|14034.3|14032.3|14033.3|14031.3|14042.8|14040.8|14026.3|14024.3|661
1647591000000|2022-03-18 08:10:00|14033.1|14031.1|14050.2|14048.2|14050.2|14048.2|14030.8|14028.8|467
1647591300000|2022-03-18 08:15:00|14051|14049|14035.1|14033.1|14051.1|14049.1|14033.1|14031.1|725
1647591600000|2022-03-18 08:20:00|14035.2|14033.2|14053.1|14051.1|14056.7|14054.7|14034.7|14032.7|734
1647591900000|2022-03-18 08:25:00|14053|14051|14041.5|14039.5|14054.8|14052.8|14040.3|14038.3|587
1647592200000|2022-03-18 08:30:00|14041.3|14039.3|14025.8|14023.8|14046.5|14044.5|14011.5|14009.5|1105
1647592500000|2022-03-18 08:35:00|14026.1|14024.1|14036.6|14034.6|14042|14040|14018.5|14016.5|839
1647592800000|2022-03-18 08:40:00|14036.7|14034.7|14028.1|14026.1|14039.2|14037.2|14017.5|14015.5|508
1647593100000|2022-03-18 08:45:00|14028.2|14026.2|14014.2|14012.2|14028.7|14026.7|14005.3|14003.3|1202
1647593400000|2022-03-18 08:50:00|14014.3|14012.3|14019.5|14017.5|14022.1|14020.1|14012.5|14010.5|382
1647593700000|2022-03-18 08:55:00|14019.6|14017.6|14034.6|14032.6|14034.6|14032.6|14016.2|14014.2|510
1647594000000|2022-03-18 09:00:00|14034.5|14032.5|14027.6|14025.6|14038.2|14036.2|14020.7|14018.7|586
1647594300000|2022-03-18 09:05:00|14027.8|14025.8|14031.3|14029.3|14036.8|14034.8|14021.5|14019.5|420
1647594600000|2022-03-18 09:10:00|14031.5|14029.5|14021.3|14019.3|14032.1|14030.1|14018.5|14016.5|343
1647594900000|2022-03-18 09:15:00|14021.6|14019.6|14011.6|14009.6|14021.6|14019.6|14010.5|14008.5|535
1647595200000|2022-03-18 09:20:00|14011.7|14009.7|14017.2|14015.2|14021|14019|14008.8|14006.8|603
1647595500000|2022-03-18 09:25:00|14017.1|14015.1|14020.2|14018.2|14022.7|14020.7|14002|14000|1130
1647595800000|2022-03-18 09:30:00|14019.5|14017.5|14024.7|14022.7|14043.8|14041.8|14015|14013|1221
1647596100000|2022-03-18 09:35:00|14024.6|14022.6|14014.3|14012.3|14024.6|14022.6|14010.8|14008.8|569
1647596400000|2022-03-18 09:40:00|14014.5|14012.5|14019.3|14017.3|14022.3|14020.3|14011.6|14009.6|411
1647596700000|2022-03-18 09:45:00|14019.5|14017.5|14024.3|14022.3|14028.2|14026.2|14018.1|14016.1|303
1647597000000|2022-03-18 09:50:00|14024.2|14022.2|14029.1|14027.1|14031|14029|14022|14020|210
1647597300000|2022-03-18 09:55:00|14029.2|14027.2|14029.7|14027.7|14037.7|14035.7|14027.7|14025.7|297
1647597600000|2022-03-18 10:00:00|14029.8|14027.8|14039.1|14037.1|14039.1|14037.1|14026.7|14024.7|235
1647597900000|2022-03-18 10:05:00|14039|14037|14040.5|14038.5|14042.6|14040.6|14031|14029|475
1647598200000|2022-03-18 10:10:00|14039.8|14037.8|14034.7|14032.7|14044.3|14042.3|14031.7|14029.7|606
1647598500000|2022-03-18 10:15:00|14034.8|14032.8|14015|14013|14036|14034|14014|14012|661
1647598800000|2022-03-18 10:20:00|14014.8|14012.8|14023.8|14021.8|14026.5|14024.5|14014.2|14012.2|331
1647599100000|2022-03-18 10:25:00|14023.6|14021.6|14027.6|14025.6|14031|14029|14021.5|14019.5|391
1647599400000|2022-03-18 10:30:00|14028.3|14026.3|14025|14023|14029.1|14027.1|14017.2|14015.2|494
1647599700000|2022-03-18 10:35:00|14025.2|14023.2|14017.5|14015.5|14027.1|14025.1|14017.5|14015.5|429
1647600000000|2022-03-18 10:40:00|14017.2|14015.2|14012.6|14010.6|14025.3|14023.3|14006.5|14004.5|734
1647600300000|2022-03-18 10:45:00|14012.5|14010.5|14011.6|14009.6|14014.6|14012.6|14005.6|14003.6|480
1647600600000|2022-03-18 10:50:00|14011.7|14009.7|14004.3|14002.3|14012.5|14010.5|13999.3|13997.3|810
1647600900000|2022-03-18 10:55:00|14004.5|14002.5|14014|14012|14016.5|14014.5|14001.7|13999.7|836
1647601200000|2022-03-18 11:00:00|14013.8|14011.8|14009.2|14007.2|14014.8|14012.8|14003.2|14001.2|1027
1647601500000|2022-03-18 11:05:00|14009.3|14007.3|13998.1|13996.1|14009.5|14007.5|13990.8|13988.8|978
1647601800000|2022-03-18 11:10:00|13998.2|13996.2|14001.3|13999.3|14002.2|14000.2|13986.3|13984.3|1020
1647602100000|2022-03-18 11:15:00|14001.2|13999.2|14012|14010|14013.3|14011.3|14000.7|13998.7|860
1647602400000|2022-03-18 11:20:00|14011.8|14009.8|14005.1|14003.1|14013|14011|14002.8|14000.8|545
1647602700000|2022-03-18 11:25:00|14005.3|14003.3|13998.8|13996.8|14006|14004|13981.3|13979.3|1357
1647603000000|2022-03-18 11:30:00|13999|13997|14004.8|14002.8|14007|14005|13998.1|13996.1|942
1647603300000|2022-03-18 11:35:00|14004.6|14002.6|14006.8|14004.8|14012.5|14010.5|13996.7|13994.7|915
1647603600000|2022-03-18 11:40:00|14007|14005|14014.3|14012.3|14019.1|14017.1|14005.1|14003.1|546
1647603900000|2022-03-18 11:45:00|14014.1|14012.1|14007.3|14005.3|14014.2|14012.2|14007.2|14005.2|508
1647604200000|2022-03-18 11:50:00|14007.2|14005.2|14003.5|14001.5|14009.3|14007.3|14002.1|14000.1|521
1647604500000|2022-03-18 11:55:00|14003.6|14001.6|13996.2|13994.2|14010.6|14008.6|13995.3|13993.3|487
1647604800000|2022-03-18 12:00:00|13995.7|13993.7|13997.7|13995.7|14004.1|14002.1|13989.6|13987.6|1425
1647605100000|2022-03-18 12:05:00|13998.5|13996.5|14001.3|13999.3|14005.3|14003.3|13993.1|13991.1|866
1647605400000|2022-03-18 12:10:00|14002.5|14000.5|14003.7|14001.7|14007.6|14005.6|13997.7|13995.7|886
1647605700000|2022-03-18 12:15:00|14003.8|14001.8|13997.8|13995.8|14007.8|14005.8|13995|13993|1033
1647606000000|2022-03-18 12:20:00|13998|13996|14010.8|14008.8|14014.5|14012.5|13997.5|13995.5|870
1647606300000|2022-03-18 12:25:00|14010.7|14008.7|14016.3|14014.3|14019.8|14017.8|14010.3|14008.3|870
1647606600000|2022-03-18 12:30:00|14016.2|14014.2|14013|14011|14016.2|14014.2|14011.1|14009.1|554
1647606900000|2022-03-18 12:35:00|14012.8|14010.8|14024.6|14022.6|14025.2|14023.2|14011.3|14009.3|825
1647607200000|2022-03-18 12:40:00|14024.2|14022.2|14029.3|14027.3|14031.7|14029.7|14023.5|14021.5|1241
1647607500000|2022-03-18 12:45:00|14029.2|14027.2|14021.6|14019.6|14031.2|14029.2|14019.1|14017.1|926
1647607800000|2022-03-18 12:50:00|14021.3|14019.3|13999.5|13997.5|14021.3|14019.3|13982.5|13980.5|3629
1647608100000|2022-03-18 12:55:00|13999.3|13997.3|14008.7|14006.7|14010.7|14008.7|13995.5|13993.5|1119
1647608400000|2022-03-18 13:00:00|14008.6|14006.6|14012.3|14010.3|14014.2|14012.2|14005.1|14003.1|1046
1647608700000|2022-03-18 13:05:00|14012.5|14010.5|13998.3|13996.3|14015.7|14013.7|13997.3|13995.3|1388
1647609000000|2022-03-18 13:10:00|13998.2|13996.2|13999.5|13997.5|14004.6|14002.6|13995.2|13993.2|1320
1647609300000|2022-03-18 13:15:00|13999.6|13997.6|14002.1|14000.1|14005.3|14003.3|13998.3|13996.3|1277
1647609600000|2022-03-18 13:20:00|14002|14000|14001.8|13999.8|14005.5|14003.5|13995.7|13993.7|1367
1647609900000|2022-03-18 13:25:00|14007|14005|14050.6|14048.6|14061.1|14059.1|14007|14005|9967
1647610200000|2022-03-18 13:30:00|14050.1|14048.1|14016.2|14015.2|14067.8|14066.8|13999|13998|19420
1647610500000|2022-03-18 13:35:00|14016.5|14015.5|14060.8|14059.8|14081.8|14080.8|14006.2|14005.2|12128
1647610800000|2022-03-18 13:40:00|14060.7|14059.7|14071.3|14070.3|14081.2|14080.2|14039.3|14038.3|7416
1647611100000|2022-03-18 13:45:00|14071.5|14070.5|14110.3|14109.3|14115|14114|14064.5|14063.5|8347
1647611400000|2022-03-18 13:50:00|14110.5|14109.5|14099.5|14098.5|14125|14124|14094.8|14093.8|7538
1647611700000|2022-03-18 13:55:00|14099.7|14098.7|14154.5|14153.5|14155.1|14154.1|14099.5|14098.5|8176
1647612000000|2022-03-18 14:00:00|14154.8|14153.8|14182.5|14181.5|14197.5|14196.5|14145.6|14144.6|10947
1647612300000|2022-03-18 14:05:00|14183|14182|14206|14205|14206.1|14205.1|14178.6|14177.6|7887
1647612600000|2022-03-18 14:10:00|14206.1|14205.1|14227.5|14226.5|14248.6|14247.6|14202.2|14201.2|11445
1647612900000|2022-03-18 14:15:00|14227.6|14226.6|14211|14210|14233.1|14232.1|14202.8|14201.8|7555
1647613200000|2022-03-18 14:20:00|14211.1|14210.1|14202.8|14201.8|14220.7|14219.7|14191.8|14190.8|7485
1647613500000|2022-03-18 14:25:00|14202.6|14201.6|14212.5|14211.5|14223.2|14222.2|14195.7|14194.7|5055
1647613800000|2022-03-18 14:30:00|14212.3|14211.3|14188.7|14187.7|14229.6|14228.6|14183.8|14182.8|7520
1647614100000|2022-03-18 14:35:00|14187.7|14186.7|14159.1|14158.1|14198.1|14197.1|14151.1|14150.1|7182
1647614400000|2022-03-18 14:40:00|14159.2|14158.2|14174.2|14173.2|14185.6|14184.6|14142.1|14141.1|6456
1647614700000|2022-03-18 14:45:00|14174|14173|14170.2|14169.2|14200.3|14199.3|14169.6|14168.6|5620
1647615000000|2022-03-18 14:50:00|14169.8|14168.8|14184.7|14183.7|14185.8|14184.8|14152.7|14151.7|5001
1647615300000|2022-03-18 14:55:00|14184.8|14183.8|14210.5|14209.5|14212.6|14211.6|14174|14173|4648
1647615600000|2022-03-18 15:00:00|14210.1|14209.1|14242.8|14241.8|14243.5|14242.5|14203.1|14202.1|6918
1647615900000|2022-03-18 15:05:00|14243.2|14242.2|14248|14247|14259.6|14258.6|14233.7|14232.7|5299
1647616200000|2022-03-18 15:10:00|14247.8|14246.8|14245.7|14244.7|14266.1|14265.1|14238.3|14237.3|5123
1647616500000|2022-03-18 15:15:00|14245.2|14244.2|14250.7|14249.7|14252|14251|14228.5|14227.5|5088
1647616800000|2022-03-18 15:20:00|14250.5|14249.5|14235.2|14234.2|14251.7|14250.7|14226.3|14225.3|4231
1647617100000|2022-03-18 15:25:00|14235.7|14234.7|14231.2|14230.2|14244.1|14243.1|14214.1|14213.1|5735
1647617400000|2022-03-18 15:30:00|14231|14230|14256.7|14255.7|14262.3|14261.3|14231|14230|4758
1647617700000|2022-03-18 15:35:00|14255.7|14254.7|14267.4|14266.4|14279.8|14278.8|14246.7|14245.7|9243
1647618000000|2022-03-18 15:40:00|14267.8|14266.8|14253.5|14252.5|14270.8|14269.8|14249.9|14248.9|4898
1647618300000|2022-03-18 15:45:00|14253.9|14252.9|14236.9|14235.9|14261.3|14260.3|14235.4|14234.4|4335
1647618600000|2022-03-18 15:50:00|14236.8|14235.8|14218.8|14217.8|14259.3|14258.3|14217.6|14216.6|5978
1647618900000|2022-03-18 15:55:00|14218.5|14217.5|14247.3|14246.3|14252.4|14251.4|14218.5|14217.5|5169
1647619200000|2022-03-18 16:00:00|14248.3|14247.3|14250.9|14249.9|14253.5|14252.5|14231.1|14230.1|3929
1647619500000|2022-03-18 16:05:00|14250.6|14249.6|14238.6|14237.6|14255.9|14254.9|14232.3|14231.3|3928
1647619800000|2022-03-18 16:10:00|14238.8|14237.8|14244.6|14243.6|14249.3|14248.3|14234.8|14233.8|3067
1647620100000|2022-03-18 16:15:00|14244.8|14243.8|14261.5|14260.5|14271.5|14270.5|14244|14243|4115
1647620400000|2022-03-18 16:20:00|14261.6|14260.6|14272.8|14271.8|14274.9|14273.9|14246.4|14245.4|4247
1647620700000|2022-03-18 16:25:00|14273.3|14272.3|14279.9|14278.9|14282.3|14281.3|14262.8|14261.8|3997
1647621000000|2022-03-18 16:30:00|14280|14279|14285.5|14284.5|14290|14289|14272.9|14271.9|4733
1647621300000|2022-03-18 16:35:00|14286.5|14285.5|14301.4|14300.4|14302.8|14301.8|14285.4|14284.4|4804
1647621600000|2022-03-18 16:40:00|14301.1|14300.1|14311.5|14310.5|14312.8|14311.8|14301|14300|5434
1647621900000|2022-03-18 16:45:00|14311.3|14310.3|14293.1|14292.1|14314.5|14313.5|14289.6|14288.6|4427
1647622200000|2022-03-18 16:50:00|14293.3|14292.3|14302.3|14301.3|14307.8|14306.8|14293.3|14292.3|3300
1647622500000|2022-03-18 16:55:00|14302.1|14301.1|14303.3|14302.3|14317.4|14316.4|14296.6|14295.6|4197
1647622800000|2022-03-18 17:00:00|14303.1|14302.1|14301.5|14300.5|14312.5|14311.5|14298.9|14297.9|3273
1647623100000|2022-03-18 17:05:00|14301.4|14300.4|14312.5|14311.5|14322.4|14321.4|14289.3|14288.3|6264
1647623400000|2022-03-18 17:10:00|14312.3|14311.3|14306|14305|14315.8|14314.8|14304.9|14303.9|3314
1647623700000|2022-03-18 17:15:00|14306.1|14305.1|14291.3|14290.3|14310.4|14309.4|14291|14290|3099
1647624000000|2022-03-18 17:20:00|14291.4|14290.4|14304.5|14303.5|14308.6|14307.6|14290.3|14289.3|3135
1647624300000|2022-03-18 17:25:00|14304.8|14303.8|14320.3|14319.3|14320.4|14319.4|14303|14302|3564
1647624600000|2022-03-18 17:30:00|14320|14319|14328|14327|14328.5|14327.5|14311.5|14310.5|3208
1647624900000|2022-03-18 17:35:00|14328.1|14327.1|14322.8|14321.8|14330.4|14329.4|14320|14319|2952
1647625200000|2022-03-18 17:40:00|14322.9|14321.9|14310.7|14309.7|14324.3|14323.3|14308.6|14307.6|3545
1647625500000|2022-03-18 17:45:00|14310.8|14309.8|14317.6|14316.6|14319.6|14318.6|14305.6|14304.6|3039
1647625800000|2022-03-18 17:50:00|14317.7|14316.7|14317.2|14316.2|14319.4|14318.4|14308.1|14307.1|2033
1647626100000|2022-03-18 17:55:00|14317.1|14316.1|14314.9|14313.9|14330.4|14329.4|14303.7|14302.7|4118
1647626400000|2022-03-18 18:00:00|14314.8|14313.8|14313.6|14312.6|14320.8|14319.8|14309.9|14308.9|2114
1647626700000|2022-03-18 18:05:00|14313.8|14312.8|14298.2|14297.2|14315.4|14314.4|14295.9|14294.9|3325
1647627000000|2022-03-18 18:10:00|14297.7|14296.7|14313.6|14312.6|14314.3|14313.3|14292.3|14291.3|3416
1647627300000|2022-03-18 18:15:00|14313.7|14312.7|14324.1|14323.1|14328.9|14327.9|14312.4|14311.4|2775
1647627600000|2022-03-18 18:20:00|14324.2|14323.2|14325.6|14324.6|14328.6|14327.6|14316.4|14315.4|2478
1647627900000|2022-03-18 18:25:00|14325.7|14324.7|14320.4|14319.4|14326.3|14325.3|14307.9|14306.9|2604
1647628200000|2022-03-18 18:30:00|14320.3|14319.3|14318.7|14317.7|14322.3|14321.3|14301.6|14300.6|2909
1647628500000|2022-03-18 18:35:00|14318.8|14317.8|14334.8|14333.8|14336.2|14335.2|14316.7|14315.7|3686
1647628800000|2022-03-18 18:40:00|14334.9|14333.9|14318.6|14317.6|14340.2|14339.2|14308.9|14307.9|4769
1647629100000|2022-03-18 18:45:00|14318.1|14317.1|14327.2|14326.2|14330.9|14329.9|14317.4|14316.4|2443
1647629400000|2022-03-18 18:50:00|14327.1|14326.1|14340.7|14339.7|14343.3|14342.3|14326.6|14325.6|3185
1647629700000|2022-03-18 18:55:00|14340.4|14339.4|14343.4|14342.4|14345.7|14344.7|14333.4|14332.4|2323
1647630000000|2022-03-18 19:00:00|14342.6|14341.6|14355.7|14354.7|14358.7|14357.7|14332.1|14331.1|4312
1647630300000|2022-03-18 19:05:00|14355.4|14354.4|14365.9|14364.9|14366.7|14365.7|14349.9|14348.9|3236
1647630600000|2022-03-18 19:10:00|14365.7|14364.7|14375.7|14374.7|14380.4|14379.4|14364.9|14363.9|6061
1647630900000|2022-03-18 19:15:00|14375.6|14374.6|14389.7|14388.7|14391.2|14390.2|14372.9|14371.9|4106
1647631200000|2022-03-18 19:20:00|14389.4|14388.4|14394.8|14393.8|14395.9|14394.9|14386.8|14385.8|4146
1647631500000|2022-03-18 19:25:00|14394.9|14393.9|14398.6|14397.6|14406.4|14405.4|14394.8|14393.8|4475
1647631800000|2022-03-18 19:30:00|14398.7|14397.7|14427.2|14426.2|14427.2|14426.2|14396.2|14395.2|6941
1647632100000|2022-03-18 19:35:00|14427.3|14426.3|14382.6|14381.6|14431.3|14430.3|14379.4|14378.4|8887
1647632400000|2022-03-18 19:40:00|14382.3|14381.3|14413.3|14412.3|14415.6|14414.6|14378.6|14377.6|6283
1647632700000|2022-03-18 19:45:00|14413.2|14412.2|14396.7|14395.7|14415.7|14414.7|14394.6|14393.6|4972
1647633000000|2022-03-18 19:50:00|14394.6|14393.6|14412.1|14411.1|14414.9|14413.9|14388.9|14387.9|7845
1647633300000|2022-03-18 19:55:00|14412.2|14411.2|14416.8|14415.8|14427.9|14426.9|14405.6|14404.6|15632
1647633600000|2022-03-18 20:00:00|14415|14414|14413|14411|14420.1|14418.1|14402.1|14400.1|8207
1647633900000|2022-03-18 20:05:00|14412.9|14410.9|14417.5|14415.5|14419.3|14417.3|14410.9|14408.9|1779
1647634200000|2022-03-18 20:10:00|14417.4|14415.4|14420.1|14418.1|14425.9|14423.9|14415.4|14413.4|2281
1647634500000|2022-03-18 20:15:00|14420.3|14418.3|14425|14423|14427.9|14425.9|14419.3|14417.3|903
1647634800000|2022-03-18 20:20:00|14426.4|14424.4|14445.5|14443.5|14447.3|14445.3|14423.4|14421.4|970
1647635100000|2022-03-18 20:25:00|14445.3|14443.3|14439.5|14437.5|14446.4|14444.4|14434|14432|928
1647635400000|2022-03-18 20:30:00|14439.4|14437.4|14440.5|14438.5|14444.8|14442.8|14435.2|14433.2|613
1647635700000|2022-03-18 20:35:00|14440.9|14438.9|14441.4|14439.4|14442|14440|14438.4|14436.4|351
1647636000000|2022-03-18 20:40:00|14441.3|14439.3|14440.8|14438.8|14444|14442|14439.8|14437.8|391
1647636300000|2022-03-18 20:45:00|14440.7|14438.7|14438.7|14436.7|14441.8|14439.8|14434|14432|653
1647636600000|2022-03-18 20:50:00|14438.8|14436.8|14439.3|14437.3|14440.5|14438.5|14436.7|14434.7|393
1647636900000|2022-03-18 20:55:00|14439.5|14437.5|14444.4|14439.4|14444.5|14442.5|14438.2|14436.2|816
1647637200000|2022-03-18 21:00:00|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|0
1647813600000|2022-03-20 22:00:00|14412.3|14410.3|14421.3|14419.3|14429.8|14427.8|14410.3|14408.3|1658
1647813900000|2022-03-20 22:05:00|14421.8|14419.8|14426.5|14424.5|14427.7|14425.7|14411.7|14409.7|556
1647814200000|2022-03-20 22:10:00|14426.8|14424.8|14438.3|14436.3|14442.7|14440.7|14426.5|14424.5|630
1647814500000|2022-03-20 22:15:00|14438.4|14436.4|14423.3|14421.3|14440.8|14438.8|14420.9|14418.9|425
1647814800000|2022-03-20 22:20:00|14423.2|14421.2|14418.7|14416.7|14428.7|14426.7|14412.9|14410.9|639
1647815100000|2022-03-20 22:25:00|14418.8|14416.8|14419|14417|14423.4|14421.4|14414.7|14412.7|244
1647815400000|2022-03-20 22:30:00|14418.9|14416.9|14413.7|14411.7|14425.3|14423.3|14413.4|14411.4|284
1647815700000|2022-03-20 22:35:00|14413.8|14411.8|14415.3|14413.3|14421.3|14419.3|14413|14411|224
1647816000000|2022-03-20 22:40:00|14415.8|14413.8|14419|14417|14420.8|14418.8|14413.4|14411.4|486
1647816300000|2022-03-20 22:45:00|14419.2|14417.2|14419.3|14417.3|14428.5|14426.5|14414|14412|290
1647816600000|2022-03-20 22:50:00|14419.9|14417.9|14423.3|14421.3|14424.7|14422.7|14417.9|14415.9|331
1647816900000|2022-03-20 22:55:00|14423.4|14421.4|14424.3|14422.3|14426.4|14424.4|14421.4|14419.4|188
1647817200000|2022-03-20 23:00:00|14424.4|14422.4|14416|14414|14425.2|14423.2|14415.7|14413.7|277
1647817500000|2022-03-20 23:05:00|14415.9|14413.9|14417.7|14415.7|14421.2|14419.2|14414.7|14412.7|175
1647817800000|2022-03-20 23:10:00|14417.8|14415.8|14414.2|14412.2|14417.8|14415.8|14412.9|14410.9|177
1647818100000|2022-03-20 23:15:00|14414.3|14412.3|14421|14419|14423.4|14421.4|14413.9|14411.9|206
1647818400000|2022-03-20 23:20:00|14420.9|14418.9|14415.4|14413.4|14421|14419|14413.8|14411.8|197
1647818700000|2022-03-20 23:25:00|14415.3|14413.3|14419.3|14417.3|14420.5|14418.5|14414.3|14412.3|115
1647819000000|2022-03-20 23:30:00|14419.4|14417.4|14411.5|14409.5|14422.8|14420.8|14410.3|14408.3|408
1647819300000|2022-03-20 23:35:00|14411.4|14409.4|14416.7|14414.7|14416.8|14414.8|14411.4|14409.4|206
1647819600000|2022-03-20 23:40:00|14416.9|14414.9|14417.7|14415.7|14421.3|14419.3|14415|14413|181
1647819900000|2022-03-20 23:45:00|14417.8|14415.8|14415.4|14413.4|14417.9|14415.9|14412.3|14410.3|250
1647820200000|2022-03-20 23:50:00|14415.5|14413.5|14416.9|14414.9|14416.9|14414.9|14414.2|14412.2|76
1647820500000|2022-03-20 23:55:00|14417.2|14415.2|14412.3|14410.3|14417.5|14415.5|14410.8|14408.8|123
1647820800000|2022-03-21 00:00:00|14412.4|14410.4|14403.9|14401.9|14414.2|14412.2|14402.5|14400.5|482
1647821100000|2022-03-21 00:05:00|14403.8|14401.8|14399.4|14397.4|14404.4|14402.4|14398.2|14396.2|345
1647821400000|2022-03-21 00:10:00|14399.5|14397.5|14399.7|14397.7|14402.4|14400.4|14396.4|14394.4|302
1647821700000|2022-03-21 00:15:00|14399.4|14397.4|14391.2|14389.2|14399.8|14397.8|14388.8|14386.8|480
1647822000000|2022-03-21 00:20:00|14391|14389|14385.5|14383.5|14393.8|14391.8|14379.9|14377.9|582
1647822300000|2022-03-21 00:25:00|14385.4|14383.4|14385.8|14383.8|14386|14384|14381.7|14379.7|174
1647822600000|2022-03-21 00:30:00|14385.7|14383.7|14391.7|14389.7|14392|14390|14380.3|14378.3|307
1647822900000|2022-03-21 00:35:00|14391.5|14389.5|14393.7|14391.7|14395.7|14393.7|14389.9|14387.9|262
1647823200000|2022-03-21 00:40:00|14393.8|14391.8|14392.8|14390.8|14394.4|14392.4|14389.3|14387.3|197
1647823500000|2022-03-21 00:45:00|14392.7|14390.7|14393.3|14391.3|14398|14396|14391|14389|272
1647823800000|2022-03-21 00:50:00|14393.2|14391.2|14399.7|14397.7|14402.9|14400.9|14391.3|14389.3|254
1647824100000|2022-03-21 00:55:00|14399.5|14397.5|14399.3|14397.3|14402.2|14400.2|14394.9|14392.9|192
1647824400000|2022-03-21 01:00:00|14399.8|14397.8|14396.3|14394.3|14402.4|14400.4|14395.5|14393.5|282
1647824700000|2022-03-21 01:05:00|14396.4|14394.4|14393.4|14391.4|14399|14397|14390.4|14388.4|245
1647825000000|2022-03-21 01:10:00|14393.2|14391.2|14393|14391|14395.7|14393.7|14388.3|14386.3|184
1647825300000|2022-03-21 01:15:00|14392.9|14390.9|14389.7|14387.7|14394.8|14392.8|14388.7|14386.7|203
1647825600000|2022-03-21 01:20:00|14389.5|14387.5|14385.2|14383.2|14390.4|14388.4|14376.9|14374.9|579
1647825900000|2022-03-21 01:25:00|14384.3|14382.3|14383.4|14381.4|14387.3|14385.3|14378.2|14376.2|343
1647826200000|2022-03-21 01:30:00|14383.5|14381.5|14376.5|14374.5|14384.8|14382.8|14374.9|14372.9|419
1647826500000|2022-03-21 01:35:00|14376.7|14374.7|14381.2|14379.2|14381.5|14379.5|14374.4|14372.4|350
1647826800000|2022-03-21 01:40:00|14381.3|14379.3|14365.8|14363.8|14381.4|14379.4|14364.9|14362.9|745
1647827100000|2022-03-21 01:45:00|14365.9|14363.9|14368.9|14366.9|14370.7|14368.7|14363.2|14361.2|511
1647827400000|2022-03-21 01:50:00|14369|14367|14361|14359|14369|14367|14357.2|14355.2|531
1647827700000|2022-03-21 01:55:00|14361.2|14359.2|14356.4|14354.4|14364|14362|14356|14354|357
1647828000000|2022-03-21 02:00:00|14356.5|14354.5|14364.8|14362.8|14365.4|14363.4|14349.2|14347.2|670
1647828300000|2022-03-21 02:05:00|14364.7|14362.7|14373.7|14371.7|14374.3|14372.3|14361.9|14359.9|577
1647828600000|2022-03-21 02:10:00|14373.8|14371.8|14374.3|14372.3|14375.3|14373.3|14371.9|14369.9|286
1647828900000|2022-03-21 02:15:00|14374.2|14372.2|14374.8|14372.8|14375.3|14373.3|14367|14365|612
1647829200000|2022-03-21 02:20:00|14374.9|14372.9|14384.4|14382.4|14386.5|14384.5|14374.8|14372.8|719
1647829500000|2022-03-21 02:25:00|14384.3|14382.3|14378.7|14376.7|14384.7|14382.7|14377.4|14375.4|230
1647829800000|2022-03-21 02:30:00|14378.2|14376.2|14374|14372|14378.2|14376.2|14372.2|14370.2|296
1647830100000|2022-03-21 02:35:00|14373.9|14371.9|14378.7|14376.7|14380.8|14378.8|14370.9|14368.9|249
1647830400000|2022-03-21 02:40:00|14378.5|14376.5|14386.5|14384.5|14386.5|14384.5|14373.4|14371.4|314
1647830700000|2022-03-21 02:45:00|14386.4|14384.4|14374.7|14372.7|14386.7|14384.7|14373.9|14371.9|250
1647831000000|2022-03-21 02:50:00|14375.8|14373.8|14370|14368|14376.2|14374.2|14367.2|14365.2|294
1647831300000|2022-03-21 02:55:00|14369.9|14367.9|14371.3|14369.3|14373.4|14371.4|14369.2|14367.2|112
1647831600000|2022-03-21 03:00:00|14371.2|14369.2|14373.2|14371.2|14373.4|14371.4|14367.7|14365.7|152
1647831900000|2022-03-21 03:05:00|14373.3|14371.3|14373.7|14371.7|14375|14373|14370.4|14368.4|133
1647832200000|2022-03-21 03:10:00|14373.5|14371.5|14377|14375|14378.4|14376.4|14371.3|14369.3|136
1647832500000|2022-03-21 03:15:00|14376.9|14374.9|14374.9|14372.9|14378|14376|14374.4|14372.4|137
1647832800000|2022-03-21 03:20:00|14374.8|14372.8|14376.2|14374.2|14378|14376|14373|14371|98
1647833100000|2022-03-21 03:25:00|14376|14374|14370.4|14368.4|14376.2|14374.2|14370|14368|121
1647833400000|2022-03-21 03:30:00|14370.3|14368.3|14372.8|14370.8|14373.4|14371.4|14370|14368|125
1647833700000|2022-03-21 03:35:00|14372.9|14370.9|14375.7|14373.7|14376|14374|14370.2|14368.2|142
1647834000000|2022-03-21 03:40:00|14375.8|14373.8|14378.8|14376.8|14382.3|14380.3|14375.8|14373.8|179
1647834300000|2022-03-21 03:45:00|14378.9|14376.9|14377.8|14375.8|14382.7|14380.7|14376.9|14374.9|135
1647834600000|2022-03-21 03:50:00|14377.9|14375.9|14380|14378|14381.4|14379.4|14376.4|14374.4|99
1647834900000|2022-03-21 03:55:00|14379.9|14377.9|14378.9|14376.9|14380.9|14378.9|14378.8|14376.8|62
1647835200000|2022-03-21 04:00:00|14378.8|14376.8|14378.4|14376.4|14381.2|14379.2|14377|14375|128
1647835500000|2022-03-21 04:05:00|14379|14377|14373.4|14371.4|14379.4|14377.4|14372|14370|150
1647835800000|2022-03-21 04:10:00|14373.3|14371.3|14371.3|14369.3|14374.4|14372.4|14370.4|14368.4|162
1647836100000|2022-03-21 04:15:00|14371.2|14369.2|14366.9|14364.9|14374.5|14372.5|14359.2|14357.2|410
1647836400000|2022-03-21 04:20:00|14366.8|14364.8|14368.9|14366.9|14368.9|14366.9|14363.8|14361.8|195
1647836700000|2022-03-21 04:25:00|14369|14367|14371|14369|14372.3|14370.3|14366.4|14364.4|173
1647837000000|2022-03-21 04:30:00|14370.5|14368.5|14369.4|14367.4|14370.9|14368.9|14368.9|14366.9|76
1647837300000|2022-03-21 04:35:00|14369.3|14367.3|14369.2|14367.2|14369.9|14367.9|14365|14363|127
1647837600000|2022-03-21 04:40:00|14369|14367|14371.9|14369.9|14372.2|14370.2|14368.8|14366.8|105
1647837900000|2022-03-21 04:45:00|14371.8|14369.8|14370|14368|14372.4|14370.4|14369.3|14367.3|58
1647838200000|2022-03-21 04:50:00|14370.2|14368.2|14366.7|14364.7|14371|14369|14363.7|14361.7|96
1647838500000|2022-03-21 04:55:00|14366.5|14364.5|14367.3|14365.3|14368.3|14366.3|14361|14359|187
1647838800000|2022-03-21 05:00:00|14367.4|14365.4|14356.8|14354.8|14368.4|14366.4|14356.5|14354.5|227
1647839100000|2022-03-21 05:05:00|14356.9|14354.9|14356.9|14354.9|14359.9|14357.9|14353|14351|257
1647839400000|2022-03-21 05:10:00|14356.8|14354.8|14356.3|14354.3|14365.4|14363.4|14351.8|14349.8|315
1647839700000|2022-03-21 05:15:00|14356|14354|14343.5|14341.5|14356|14354|14341.3|14339.3|635
1647840000000|2022-03-21 05:20:00|14343.4|14341.4|14340.2|14338.2|14348.5|14346.5|14340.2|14338.2|198
1647840300000|2022-03-21 05:25:00|14340.3|14338.3|14351.8|14349.8|14352.7|14350.7|14339.7|14337.7|403
1647840600000|2022-03-21 05:30:00|14350.9|14348.9|14319.7|14317.7|14351.2|14349.2|14315.3|14313.3|1278
1647840900000|2022-03-21 05:35:00|14319.5|14317.5|14327.7|14325.7|14328.9|14326.9|14319.5|14317.5|304
1647841200000|2022-03-21 05:40:00|14327.8|14325.8|14320.8|14318.8|14328.4|14326.4|14317.5|14315.5|266
1647841500000|2022-03-21 05:45:00|14320.9|14318.9|14320.8|14318.8|14327.4|14325.4|14318|14316|286
1647841800000|2022-03-21 05:50:00|14320.9|14318.9|14334|14332|14335.3|14333.3|14320|14318|314
1647842100000|2022-03-21 05:55:00|14333.9|14331.9|14337|14335|14337|14335|14332|14330|178
1647842400000|2022-03-21 06:00:00|14337.8|14335.8|14340|14338|14350.9|14348.9|14337.8|14335.8|504
1647842700000|2022-03-21 06:05:00|14339.9|14337.9|14341.9|14339.9|14346|14344|14338.5|14336.5|218
1647843000000|2022-03-21 06:10:00|14342.3|14340.3|14343.4|14341.4|14348.7|14346.7|14341.4|14339.4|180
1647843300000|2022-03-21 06:15:00|14343.3|14341.3|14339.5|14337.5|14344|14342|14339|14337|156
1647843600000|2022-03-21 06:20:00|14339.4|14337.4|14331.8|14329.8|14341.8|14339.8|14329|14327|340
1647843900000|2022-03-21 06:25:00|14331.7|14329.7|14335.7|14333.7|14336.4|14334.4|14330.3|14328.3|113
1647844200000|2022-03-21 06:30:00|14335.5|14333.5|14344.9|14342.9|14345.3|14343.3|14334.3|14332.3|186
1647844500000|2022-03-21 06:35:00|14345|14343|14363|14361|14365.9|14363.9|14342|14340|527
1647844800000|2022-03-21 06:40:00|14362.5|14360.5|14355|14353|14363.7|14361.7|14353.2|14351.2|289
1647845100000|2022-03-21 06:45:00|14355.2|14353.2|14346.5|14344.5|14356.2|14354.2|14345.9|14343.9|236
1647845400000|2022-03-21 06:50:00|14346.4|14344.4|14349.5|14347.5|14353.9|14351.9|14345.5|14343.5|296
1647845700000|2022-03-21 06:55:00|14349.7|14347.7|14354.7|14352.7|14356.8|14354.8|14349.4|14347.4|174
1647846000000|2022-03-21 07:00:00|14354.5|14352.5|14343.5|14341.5|14364.3|14362.3|14342.8|14340.8|530
1647846300000|2022-03-21 07:05:00|14343.3|14341.3|14334.9|14332.9|14348.2|14346.2|14334.3|14332.3|351
1647846600000|2022-03-21 07:10:00|14335.5|14333.5|14357|14355|14357.2|14355.2|14334.9|14332.9|383
1647846900000|2022-03-21 07:15:00|14357.2|14355.2|14351.4|14349.4|14359.4|14357.4|14345.5|14343.5|271
1647847200000|2022-03-21 07:20:00|14351.5|14349.5|14331.5|14329.5|14353.4|14351.4|14330.7|14328.7|383
1647847500000|2022-03-21 07:25:00|14331.4|14329.4|14331.4|14329.4|14340.4|14338.4|14330.2|14328.2|309
1647847800000|2022-03-21 07:30:00|14331.3|14329.3|14328.4|14326.4|14335.3|14333.3|14320.3|14318.3|522
1647848100000|2022-03-21 07:35:00|14328.5|14326.5|14328.3|14326.3|14334.7|14332.7|14327|14325|224
1647848400000|2022-03-21 07:40:00|14328.4|14326.4|14357.7|14355.7|14358|14356|14326.3|14324.3|792
1647848700000|2022-03-21 07:45:00|14357.5|14355.5|14359.2|14357.2|14375|14373|14357.5|14355.5|1041
1647849000000|2022-03-21 07:50:00|14359.3|14357.3|14351.4|14349.4|14360.7|14358.7|14351.2|14349.2|355
1647849300000|2022-03-21 07:55:00|14351.7|14349.7|14355.8|14353.8|14361.9|14359.9|14350.3|14348.3|322
1647849600000|2022-03-21 08:00:00|14355.3|14353.3|14368.3|14366.3|14372.4|14370.4|14353.5|14351.5|1084
1647849900000|2022-03-21 08:05:00|14368.2|14366.2|14368|14366|14372.7|14370.7|14355.8|14353.8|980
1647850200000|2022-03-21 08:10:00|14368.3|14366.3|14356.8|14354.8|14374.9|14372.9|14355|14353|798
1647850500000|2022-03-21 08:15:00|14357|14355|14377.2|14375.2|14379.9|14377.9|14355.9|14353.9|975
1647850800000|2022-03-21 08:20:00|14376.9|14374.9|14371|14369|14377.3|14375.3|14368.5|14366.5|594
1647851100000|2022-03-21 08:25:00|14370.9|14368.9|14358.4|14356.4|14371.7|14369.7|14355|14353|696
1647851400000|2022-03-21 08:30:00|14358.3|14356.3|14365.5|14363.5|14375.4|14373.4|14357.7|14355.7|488
1647851700000|2022-03-21 08:35:00|14365.4|14363.4|14376.5|14374.5|14378.2|14376.2|14362.5|14360.5|543
1647852000000|2022-03-21 08:40:00|14376.7|14374.7|14371|14369|14384.5|14382.5|14366|14364|737
1647852300000|2022-03-21 08:45:00|14371.2|14369.2|14366.4|14364.4|14376|14374|14365.8|14363.8|492
1647852600000|2022-03-21 08:50:00|14366.5|14364.5|14351.7|14349.7|14367|14365|14346.9|14344.9|821
1647852900000|2022-03-21 08:55:00|14351.4|14349.4|14356.9|14354.9|14359.3|14357.3|14347|14345|450
1647853200000|2022-03-21 09:00:00|14356.8|14354.8|14359|14357|14363.4|14361.4|14353.5|14351.5|499
1647853500000|2022-03-21 09:05:00|14359.2|14357.2|14353.8|14351.8|14363.4|14361.4|14331.7|14329.7|1742
1647853800000|2022-03-21 09:10:00|14354|14352|14357.4|14355.4|14360.2|14358.2|14353.2|14351.2|331
1647854100000|2022-03-21 09:15:00|14357.5|14355.5|14368.3|14366.3|14368.9|14366.9|14353.5|14351.5|480
1647854400000|2022-03-21 09:20:00|14368.2|14366.2|14372.3|14370.3|14378.4|14376.4|14368.2|14366.2|646
1647854700000|2022-03-21 09:25:00|14372|14370|14375.4|14373.4|14375.4|14373.4|14366.7|14364.7|392
1647855000000|2022-03-21 09:30:00|14375.5|14373.5|14384.7|14382.7|14386.4|14384.4|14372|14370|601
1647855300000|2022-03-21 09:35:00|14384.4|14382.4|14375.5|14373.5|14391.8|14389.8|14374.2|14372.2|631
1647855600000|2022-03-21 09:40:00|14375.7|14373.7|14375.2|14373.2|14379.4|14377.4|14373.3|14371.3|380
1647855900000|2022-03-21 09:45:00|14375.3|14373.3|14373.3|14371.3|14377|14375|14368.5|14366.5|353
1647856200000|2022-03-21 09:50:00|14373.4|14371.4|14369.7|14367.7|14373.5|14371.5|14365.3|14363.3|509
1647856500000|2022-03-21 09:55:00|14370.4|14368.4|14375.3|14373.3|14376.5|14374.5|14366.5|14364.5|217
1647856800000|2022-03-21 10:00:00|14375.2|14373.2|14368.4|14366.4|14379.4|14377.4|14366.5|14364.5|528
1647857100000|2022-03-21 10:05:00|14368.7|14366.7|14371.5|14369.5|14374.2|14372.2|14363.5|14361.5|714
1647857400000|2022-03-21 10:10:00|14371.9|14369.9|14379.7|14377.7|14385.4|14383.4|14371.9|14369.9|723
1647857700000|2022-03-21 10:15:00|14379.5|14377.5|14367.9|14365.9|14379.9|14377.9|14367.5|14365.5|358
1647858000000|2022-03-21 10:20:00|14367.8|14365.8|14363.9|14361.9|14375.7|14373.7|14363.7|14361.7|297
1647858300000|2022-03-21 10:25:00|14363.8|14361.8|14361.8|14359.8|14368.3|14366.3|14358.2|14356.2|467
1647858600000|2022-03-21 10:30:00|14361.9|14359.9|14360|14358|14366.3|14364.3|14358.5|14356.5|278
1647858900000|2022-03-21 10:35:00|14360.3|14358.3|14360.7|14358.7|14364.7|14362.7|14358.2|14356.2|335
1647859200000|2022-03-21 10:40:00|14361.3|14359.3|14368.8|14366.8|14369.3|14367.3|14356|14354|406
1647859500000|2022-03-21 10:45:00|14368.9|14366.9|14367.9|14365.9|14374.2|14372.2|14367.2|14365.2|258
1647859800000|2022-03-21 10:50:00|14367.8|14365.8|14361.3|14359.3|14369.7|14367.7|14360.5|14358.5|282
1647860100000|2022-03-21 10:55:00|14360.9|14358.9|14372.5|14370.5|14374.5|14372.5|14360.9|14358.9|396
1647860400000|2022-03-21 11:00:00|14372.4|14370.4|14390.7|14388.7|14391.4|14389.4|14371.5|14369.5|937
1647860700000|2022-03-21 11:05:00|14390.5|14388.5|14390.9|14388.9|14407.3|14405.3|14390.4|14388.4|1020
1647861000000|2022-03-21 11:10:00|14391|14389|14409.8|14407.8|14410.4|14408.4|14390.8|14388.8|802
1647861300000|2022-03-21 11:15:00|14409.7|14407.7|14424.3|14422.3|14424.5|14422.5|14403.2|14401.2|960
1647861600000|2022-03-21 11:20:00|14424.2|14422.2|14425.7|14423.7|14430.7|14428.7|14413.2|14411.2|1334
1647861900000|2022-03-21 11:25:00|14425.4|14423.4|14423.7|14421.7|14426.4|14424.4|14419.3|14417.3|368
1647862200000|2022-03-21 11:30:00|14422.9|14420.9|14430|14428|14432|14430|14419.3|14417.3|678
1647862500000|2022-03-21 11:35:00|14430.2|14428.2|14424.4|14422.4|14436.2|14434.2|14418.9|14416.9|820
1647862800000|2022-03-21 11:40:00|14424.2|14422.2|14418.5|14416.5|14425.9|14423.9|14414|14412|723
1647863100000|2022-03-21 11:45:00|14418.7|14416.7|14420.4|14418.4|14421.3|14419.3|14411.7|14409.7|689
1647863400000|2022-03-21 11:50:00|14420.3|14418.3|14413.4|14411.4|14422.3|14420.3|14410|14408|490
1647863700000|2022-03-21 11:55:00|14413.8|14411.8|14409|14407|14414.3|14412.3|14403|14401|788
1647864000000|2022-03-21 12:00:00|14408.9|14406.9|14403|14401|14414.2|14412.2|14401.9|14399.9|667
1647864300000|2022-03-21 12:05:00|14403.5|14401.5|14401.3|14399.3|14407|14405|14400.7|14398.7|431
1647864600000|2022-03-21 12:10:00|14401.5|14399.5|14409.9|14407.9|14412.9|14410.9|14399.7|14397.7|672
1647864900000|2022-03-21 12:15:00|14410|14408|14397.2|14395.2|14410|14408|14395.8|14393.8|926
1647865200000|2022-03-21 12:20:00|14397|14395|14387.7|14385.7|14401.9|14399.9|14384.2|14382.2|1246
1647865500000|2022-03-21 12:25:00|14387.5|14385.5|14385.7|14383.7|14392.5|14390.5|14383.2|14381.2|738
1647865800000|2022-03-21 12:30:00|14385.5|14383.5|14380|14378|14386.4|14384.4|14375.2|14373.2|1098
1647866100000|2022-03-21 12:35:00|14379.8|14377.8|14379.2|14377.2|14383.2|14381.2|14373.2|14371.2|796
1647866400000|2022-03-21 12:40:00|14379.3|14377.3|14380.3|14378.3|14387.8|14385.8|14373.5|14371.5|728
1647866700000|2022-03-21 12:45:00|14380|14378|14381.2|14379.2|14381.3|14379.3|14368.9|14366.9|1033
1647867000000|2022-03-21 12:50:00|14381.3|14379.3|14389.5|14387.5|14392.3|14390.3|14375.4|14373.4|791
1647867300000|2022-03-21 12:55:00|14389.7|14387.7|14375.3|14373.3|14389.8|14387.8|14370.5|14368.5|1076
1647867600000|2022-03-21 13:00:00|14374.5|14372.5|14370.4|14368.4|14376.2|14374.2|14365.4|14363.4|938
1647867900000|2022-03-21 13:05:00|14370.3|14368.3|14381.5|14379.5|14386.2|14384.2|14367.8|14365.8|1032
1647868200000|2022-03-21 13:10:00|14381.4|14379.4|14383.4|14381.4|14386.8|14384.8|14376.7|14374.7|850
1647868500000|2022-03-21 13:15:00|14383.3|14381.3|14383|14381|14385.4|14383.4|14376.9|14374.9|689
1647868800000|2022-03-21 13:20:00|14382.9|14380.9|14387.4|14385.4|14390.2|14388.2|14380.3|14378.3|855
1647869100000|2022-03-21 13:25:00|14388.7|14386.7|14379.3|14377.3|14393.5|14391.5|14367|14365|3233
1647869400000|2022-03-21 13:30:00|14378.8|14377.8|14411.7|14410.7|14414.5|14413.5|14366.2|14365.2|13968
1647869700000|2022-03-21 13:35:00|14411.9|14410.9|14432.7|14431.7|14434.4|14433.4|14398|14397|10442
1647870000000|2022-03-21 13:40:00|14432.3|14431.3|14447.3|14446.3|14473.8|14472.8|14430.7|14429.7|11224
1647870300000|2022-03-21 13:45:00|14447.7|14446.7|14380.3|14379.3|14453.5|14452.5|14374.7|14373.7|10294
1647870600000|2022-03-21 13:50:00|14380.4|14379.4|14310.4|14309.4|14398.5|14397.5|14303.2|14302.2|11690
1647870900000|2022-03-21 13:55:00|14309.9|14308.9|14310.3|14309.3|14334.5|14333.5|14300.4|14299.4|9047
1647871200000|2022-03-21 14:00:00|14310.2|14309.2|14290.7|14289.7|14326.5|14325.5|14290|14289|8437
1647871500000|2022-03-21 14:05:00|14290.9|14289.9|14296.2|14295.2|14306.7|14305.7|14279.2|14278.2|7808
1647871800000|2022-03-21 14:10:00|14297.7|14296.7|14274.5|14273.5|14304.5|14303.5|14262.3|14261.3|7454
1647872100000|2022-03-21 14:15:00|14274.7|14273.7|14275|14274|14284.5|14283.5|14257.9|14256.9|6712
1647872400000|2022-03-21 14:20:00|14274.7|14273.7|14258.3|14257.3|14274.9|14273.9|14241.2|14240.2|7248
1647872700000|2022-03-21 14:25:00|14257.8|14256.8|14240|14239|14258.9|14257.9|14235.9|14234.9|6115
1647873000000|2022-03-21 14:30:00|14240.2|14239.2|14251.2|14250.2|14267.7|14266.7|14236.8|14235.8|6899
1647873300000|2022-03-21 14:35:00|14252.9|14251.9|14293|14292|14295.4|14294.4|14243|14242|7625
1647873600000|2022-03-21 14:40:00|14292.9|14291.9|14286.2|14285.2|14303.8|14302.8|14274.7|14273.7|6685
1647873900000|2022-03-21 14:45:00|14285.9|14284.9|14315.4|14314.4|14316.9|14315.9|14280.2|14279.2|5993
1647874200000|2022-03-21 14:50:00|14315.5|14314.5|14332|14331|14332|14331|14313.5|14312.5|6287
1647874500000|2022-03-21 14:55:00|14331.9|14330.9|14351.2|14350.2|14365|14364|14322.4|14321.4|7609
1647874800000|2022-03-21 15:00:00|14352|14351|14356.5|14355.5|14378.3|14377.3|14349.5|14348.5|6718
1647875100000|2022-03-21 15:05:00|14356.8|14355.8|14337.8|14336.8|14362|14361|14330.4|14329.4|6472
1647875400000|2022-03-21 15:10:00|14337|14336|14368.5|14367.5|14373.1|14372.1|14336.1|14335.1|5884
1647875700000|2022-03-21 15:15:00|14368.6|14367.6|14397.4|14396.4|14414.1|14413.1|14358.8|14357.8|7826
1647876000000|2022-03-21 15:20:00|14397.5|14396.5|14416.6|14415.6|14423.8|14422.8|14386.1|14385.1|5327
1647876300000|2022-03-21 15:25:00|14416.8|14415.8|14438.4|14437.4|14449.6|14448.6|14416|14415|5537
1647876600000|2022-03-21 15:30:00|14438.5|14437.5|14423.6|14422.6|14444.3|14443.3|14409.3|14408.3|5743
1647876900000|2022-03-21 15:35:00|14423.8|14422.8|14428.1|14427.1|14447.1|14446.1|14397|14396|6266
1647877200000|2022-03-21 15:40:00|14428|14427|14416.5|14415.5|14450.3|14449.3|14412.8|14411.8|5442
1647877500000|2022-03-21 15:45:00|14417.6|14416.6|14411.1|14410.1|14431.1|14430.1|14402.9|14401.9|4051
1647877800000|2022-03-21 15:50:00|14411|14410|14429.5|14428.5|14446|14445|14401.6|14400.6|4848
1647878100000|2022-03-21 15:55:00|14429.1|14428.1|14447.1|14446.1|14461.3|14460.3|14414|14413|6026
1647878400000|2022-03-21 16:00:00|14447|14446|14410.9|14409.9|14455.9|14454.9|14406.6|14405.6|5752
1647878700000|2022-03-21 16:05:00|14411|14410|14413.6|14412.6|14424.3|14423.3|14392.3|14391.3|4834
1647879000000|2022-03-21 16:10:00|14413.4|14412.4|14415.9|14414.9|14421.8|14420.8|14399.6|14398.6|3779
1647879300000|2022-03-21 16:15:00|14415.8|14414.8|14406|14405|14422.3|14421.3|14382.4|14381.4|5269
1647879600000|2022-03-21 16:20:00|14405.8|14404.8|14426.3|14425.3|14432.8|14431.8|14400.6|14399.6|4619
1647879900000|2022-03-21 16:25:00|14426.9|14425.9|14412.4|14411.4|14437.8|14436.8|14402.8|14401.8|3866
1647880200000|2022-03-21 16:30:00|14412.8|14411.8|14333.1|14332.1|14414.4|14413.4|14317.9|14316.9|14408
1647880500000|2022-03-21 16:35:00|14332.6|14331.6|14317.4|14316.4|14335.3|14334.3|14278.8|14277.8|9010
1647880800000|2022-03-21 16:40:00|14317.6|14316.6|14342.6|14341.6|14346.1|14345.1|14309.6|14308.6|7959
1647881100000|2022-03-21 16:45:00|14342.4|14341.4|14343.8|14342.8|14354.9|14353.9|14322.9|14321.9|5869
1647881400000|2022-03-21 16:50:00|14343.9|14342.9|14280|14279|14344.9|14343.9|14279.4|14278.4|7022
1647881700000|2022-03-21 16:55:00|14280.9|14279.9|14260|14259|14304.3|14303.3|14252|14251|6911
1647882000000|2022-03-21 17:00:00|14259.6|14258.6|14242|14241|14273.3|14272.3|14238.1|14237.1|6474
1647882300000|2022-03-21 17:05:00|14241.9|14240.9|14263.5|14262.5|14276.1|14275.1|14237.8|14236.8|5449
1647882600000|2022-03-21 17:10:00|14263.6|14262.6|14242|14241|14267|14266|14228|14227|5725
1647882900000|2022-03-21 17:15:00|14242.1|14241.1|14197.4|14196.4|14244.4|14243.4|14197|14196|6010
1647883200000|2022-03-21 17:20:00|14197.3|14196.3|14214.6|14213.6|14223|14222|14190.5|14189.5|6036
1647883500000|2022-03-21 17:25:00|14215.3|14214.3|14220.1|14219.1|14234.4|14233.4|14209.6|14208.6|3875
1647883800000|2022-03-21 17:30:00|14219.9|14218.9|14254.9|14253.9|14267.1|14266.1|14215.5|14214.5|5832
1647884100000|2022-03-21 17:35:00|14255.1|14254.1|14261|14260|14271.8|14270.8|14235.8|14234.8|5336
1647884400000|2022-03-21 17:40:00|14260.1|14259.1|14231.1|14230.1|14262.7|14261.7|14215.1|14214.1|4489
1647884700000|2022-03-21 17:45:00|14231.2|14230.2|14253.9|14252.9|14258.1|14257.1|14220.1|14219.1|3742
1647885000000|2022-03-21 17:50:00|14253.7|14252.7|14253.9|14252.9|14265.4|14264.4|14244.3|14243.3|3669
1647885300000|2022-03-21 17:55:00|14253.8|14252.8|14268.4|14267.4|14269.8|14268.8|14236.1|14235.1|3431
1647885600000|2022-03-21 18:00:00|14268.2|14267.2|14252.4|14251.4|14282.3|14281.3|14243.8|14242.8|5090
1647885900000|2022-03-21 18:05:00|14252.2|14251.2|14273.4|14272.4|14279.1|14278.1|14234.6|14233.6|4087
1647886200000|2022-03-21 18:10:00|14273.2|14272.2|14255.9|14254.9|14274.8|14273.8|14251.2|14250.2|2758
1647886500000|2022-03-21 18:15:00|14256.7|14255.7|14264.9|14263.9|14266.2|14265.2|14244.8|14243.8|3460
1647886800000|2022-03-21 18:20:00|14264.8|14263.8|14322.6|14321.6|14323.9|14322.9|14264.8|14263.8|7208
1647887100000|2022-03-21 18:25:00|14322.2|14321.2|14330.7|14329.7|14339.7|14338.7|14310.7|14309.7|4855
1647887400000|2022-03-21 18:30:00|14330.9|14329.9|14315.9|14314.9|14336.2|14335.2|14308.7|14307.7|4188
1647887700000|2022-03-21 18:35:00|14316.2|14315.2|14318.6|14317.6|14327.9|14326.9|14300.6|14299.6|3568
1647888000000|2022-03-21 18:40:00|14318.9|14317.9|14326.2|14325.2|14336.1|14335.1|14298.2|14297.2|4930
1647888300000|2022-03-21 18:45:00|14325.9|14324.9|14309.9|14308.9|14347.8|14346.8|14306.8|14305.8|4827
1647888600000|2022-03-21 18:50:00|14309.8|14308.8|14305.1|14304.1|14318.4|14317.4|14296.9|14295.9|3504
1647888900000|2022-03-21 18:55:00|14305.2|14304.2|14258.4|14257.4|14307.9|14306.9|14254.6|14253.6|5334
1647889200000|2022-03-21 19:00:00|14258.6|14257.6|14259.8|14258.8|14266.4|14265.4|14248.9|14247.9|4194
1647889500000|2022-03-21 19:05:00|14260.2|14259.2|14271.8|14270.8|14279.2|14278.2|14255.6|14254.6|4147
1647889800000|2022-03-21 19:10:00|14271.7|14270.7|14302.2|14301.2|14303.6|14302.6|14266.6|14265.6|4450
1647890100000|2022-03-21 19:15:00|14302.4|14301.4|14287.7|14286.7|14323.2|14322.2|14283.2|14282.2|4975
1647890400000|2022-03-21 19:20:00|14287.6|14286.6|14312.9|14311.9|14315.8|14314.8|14281.2|14280.2|3874
1647890700000|2022-03-21 19:25:00|14313.1|14312.1|14323.9|14322.9|14327.1|14326.1|14308.3|14307.3|3878
1647891000000|2022-03-21 19:30:00|14324.2|14323.2|14322.4|14321.4|14344.7|14343.7|14310.2|14309.2|6029
1647891300000|2022-03-21 19:35:00|14321.9|14320.9|14305.6|14304.6|14327.4|14326.4|14302.2|14301.2|4369
1647891600000|2022-03-21 19:40:00|14305.4|14304.4|14303.4|14302.4|14321.4|14320.4|14291.3|14290.3|4241
1647891900000|2022-03-21 19:45:00|14303.6|14302.6|14269.2|14268.2|14312.7|14311.7|14268.7|14267.7|4579
1647892200000|2022-03-21 19:50:00|14269.8|14268.8|14344.8|14343.8|14348.3|14347.3|14269.8|14268.8|9776
1647892500000|2022-03-21 19:55:00|14345.3|14344.3|14377.1|14376.1|14379.7|14378.7|14341.4|14340.4|10807
1647892800000|2022-03-21 20:00:00|14377.7|14376.7|14400.6|14398.6|14401.7|14399.7|14373.2|14371.2|7229
1647893100000|2022-03-21 20:05:00|14400.3|14398.3|14389.7|14387.7|14403.2|14401.2|14389.1|14387.1|2083
1647893400000|2022-03-21 20:10:00|14389.8|14387.8|14399.9|14397.9|14400.6|14398.6|14389.1|14387.1|1252
1647893700000|2022-03-21 20:15:00|14400.1|14398.1|14395.1|14393.1|14400.1|14398.1|14390.7|14388.7|394
1647894000000|2022-03-21 20:20:00|14395.2|14393.2|14396.4|14394.4|14400.3|14398.3|14395.1|14393.1|452
1647894300000|2022-03-21 20:25:00|14397.2|14395.2|14394.3|14392.3|14399.1|14397.1|14389.8|14387.8|334
1647894600000|2022-03-21 20:30:00|14393.9|14391.9|14398.4|14396.4|14398.8|14396.8|14393.4|14391.4|274
1647894900000|2022-03-21 20:35:00|14398.6|14396.6|14400.7|14398.7|14402.7|14400.7|14397.8|14395.8|300
1647895200000|2022-03-21 20:40:00|14400.8|14398.8|14400.2|14398.2|14400.8|14398.8|14397.2|14395.2|281
1647895500000|2022-03-21 20:45:00|14400.4|14398.4|14403.7|14401.7|14404.3|14402.3|14400.3|14398.3|366
1647895800000|2022-03-21 20:50:00|14403.4|14401.4|14398.2|14396.2|14404.6|14402.6|14397.9|14395.9|323
1647896100000|2022-03-21 20:55:00|14398.1|14396.1|14400.4|14395.4|14400.4|14398.1|14395.3|14393.3|355
1647896400000|2022-03-21 21:00:00|14400|14395|14399.4|14394.4|14403|14398|14399.4|14394.4|5
1647896700000|2022-03-21 21:05:00|14399.9|14394.9|14399.1|14394.1|14400.3|14395.3|14398.6|14393.6|0
1647897000000|2022-03-21 21:10:00|14399|14394|14400.1|14395.1|14400.1|14395.1|14398.2|14393.2|0
1647897300000|2022-03-21 21:15:00|14400|14395|14395.8|14390.8|14400|14395|14394.9|14389.9|0
1647897600000|2022-03-21 21:20:00|14395.7|14390.7|14395.6|14390.6|14397.7|14392.7|14393.1|14388.1|0
1647897900000|2022-03-21 21:25:00|14395.7|14390.7|14397.2|14392.2|14398|14393|14395.6|14390.6|0
1647898200000|2022-03-21 21:30:00|14397|14392|14396.5|14391.5|14397|14392|14394.9|14389.9|0
1647898500000|2022-03-21 21:35:00|14396.6|14391.6|14396.6|14391.6|14397.5|14392.5|14395.6|14390.6|0
1647898800000|2022-03-21 21:40:00|14396.7|14391.7|14395.9|14390.9|14396.8|14391.8|14394.6|14389.6|0
1647899100000|2022-03-21 21:45:00|14396.2|14391.2|14395.4|14390.4|14396.2|14391.2|14395.4|14390.4|0
1647899400000|2022-03-21 21:50:00|14395.3|14390.3|14395|14390|14395.3|14390.3|14394.5|14389.5|0
1647899700000|2022-03-21 21:55:00|14395.1|14390.1|14395.1|14390.1|14395.7|14390.7|14393.6|14388.6|0
1647900000000|2022-03-21 22:00:00|14394.8|14392.8|14383.1|14381.1|14395.8|14393.8|14382.8|14380.8|513
1647900300000|2022-03-21 22:05:00|14383.2|14381.2|14376.6|14374.6|14387.6|14385.6|14374.7|14372.7|502
1647900600000|2022-03-21 22:10:00|14376.7|14374.7|14380.6|14378.6|14383.4|14381.4|14376.7|14374.7|164
1647900900000|2022-03-21 22:15:00|14380.4|14378.4|14377.8|14375.8|14381.2|14379.2|14377.4|14375.4|115
1647901200000|2022-03-21 22:20:00|14377.7|14375.7|14375.4|14373.4|14377.7|14375.7|14374.6|14372.6|174
1647901500000|2022-03-21 22:25:00|14375.9|14373.9|14376.1|14374.1|14377.8|14375.8|14374.9|14372.9|100
1647901800000|2022-03-21 22:30:00|14376.2|14374.2|14371.7|14369.7|14377.1|14375.1|14369.8|14367.8|362
1647902100000|2022-03-21 22:35:00|14371.8|14369.8|14374.2|14372.2|14374.7|14372.7|14371.4|14369.4|128
1647902400000|2022-03-21 22:40:00|14374.3|14372.3|14377.9|14375.9|14378.2|14376.2|14373.7|14371.7|98
1647902700000|2022-03-21 22:45:00|14377.8|14375.8|14374.3|14372.3|14378.6|14376.6|14371.6|14369.6|190
1647903000000|2022-03-21 22:50:00|14374.2|14372.2|14379.3|14377.3|14380.3|14378.3|14374.2|14372.2|128
1647903300000|2022-03-21 22:55:00|14379.4|14377.4|14373.7|14371.7|14380.2|14378.2|14373.4|14371.4|125
1647903600000|2022-03-21 23:00:00|14373.6|14371.6|14374.6|14372.6|14374.9|14372.9|14369.8|14367.8|267
1647903900000|2022-03-21 23:05:00|14374.7|14372.7|14372.1|14370.1|14376.1|14374.1|14371.7|14369.7|78
1647904200000|2022-03-21 23:10:00|14372.2|14370.2|14363.7|14361.7|14373.1|14371.1|14362.6|14360.6|418
1647904500000|2022-03-21 23:15:00|14363.3|14361.3|14365.8|14363.8|14366.4|14364.4|14361.2|14359.2|160
1647904800000|2022-03-21 23:20:00|14366.1|14364.1|14364.6|14362.6|14366.4|14364.4|14362.8|14360.8|139
1647905100000|2022-03-21 23:25:00|14364.7|14362.7|14366.7|14364.7|14368.2|14366.2|14361.1|14359.1|169
1647905400000|2022-03-21 23:30:00|14366.6|14364.6|14364.1|14362.1|14368.1|14366.1|14361.7|14359.7|149
1647905700000|2022-03-21 23:35:00|14364.9|14362.9|14365.1|14363.1|14365.3|14363.3|14362.6|14360.6|80
1647906000000|2022-03-21 23:40:00|14365.2|14363.2|14357.9|14355.9|14366.6|14364.6|14353.9|14351.9|283
1647906300000|2022-03-21 23:45:00|14358.1|14356.1|14355.2|14353.2|14360.1|14358.1|14354.9|14352.9|228
1647906600000|2022-03-21 23:50:00|14355.3|14353.3|14352.4|14350.4|14359.8|14357.8|14352.3|14350.3|255
1647906900000|2022-03-21 23:55:00|14352.7|14350.7|14346.2|14344.2|14353.7|14351.7|14345.9|14343.9|362
1647907200000|2022-03-22 00:00:00|14346.1|14344.1|14343.3|14341.3|14347.7|14345.7|14340.2|14338.2|653
1647907500000|2022-03-22 00:05:00|14343.4|14341.4|14341.6|14339.6|14346.7|14344.7|14337.7|14335.7|440
1647907800000|2022-03-22 00:10:00|14341.4|14339.4|14342.6|14340.6|14344.4|14342.4|14338.2|14336.2|328
1647908100000|2022-03-22 00:15:00|14342.4|14340.4|14340.6|14338.6|14344.1|14342.1|14339.7|14337.7|179
1647908400000|2022-03-22 00:20:00|14340.7|14338.7|14343.8|14341.8|14349.6|14347.6|14340.7|14338.7|348
1647908700000|2022-03-22 00:25:00|14343.9|14341.9|14340.2|14338.2|14346.4|14344.4|14340.2|14338.2|187
1647909000000|2022-03-22 00:30:00|14340.3|14338.3|14343.6|14341.6|14344.8|14342.8|14335.6|14333.6|381
1647909300000|2022-03-22 00:35:00|14343.7|14341.7|14334.9|14332.9|14344.3|14342.3|14333.6|14331.6|293
1647909600000|2022-03-22 00:40:00|14335.1|14333.1|14336.4|14334.4|14336.8|14334.8|14326.2|14324.2|513
1647909900000|2022-03-22 00:45:00|14336.3|14334.3|14330.3|14328.3|14336.4|14334.4|14327.8|14325.8|221
1647910200000|2022-03-22 00:50:00|14330.2|14328.2|14324.2|14322.2|14330.4|14328.4|14323.1|14321.1|381
1647910500000|2022-03-22 00:55:00|14324.1|14322.1|14316.4|14314.4|14324.1|14322.1|14315.9|14313.9|470
1647910800000|2022-03-22 01:00:00|14316.3|14314.3|14314.3|14312.3|14317.8|14315.8|14298.3|14296.3|1154
1647911100000|2022-03-22 01:05:00|14314.4|14312.4|14315.6|14313.6|14319.2|14317.2|14312.4|14310.4|349
1647911400000|2022-03-22 01:10:00|14315.4|14313.4|14322.3|14320.3|14324.7|14322.7|14315.3|14313.3|353
1647911700000|2022-03-22 01:15:00|14322.2|14320.2|14318.6|14316.6|14326.1|14324.1|14316.3|14314.3|453
1647912000000|2022-03-22 01:20:00|14318.8|14316.8|14317.1|14315.1|14326.2|14324.2|14315.8|14313.8|350
1647912300000|2022-03-22 01:25:00|14317.2|14315.2|14321.3|14319.3|14323.9|14321.9|14311.7|14309.7|447
1647912600000|2022-03-22 01:30:00|14321.2|14319.2|14317.6|14315.6|14321.6|14319.6|14316.7|14314.7|342
1647912900000|2022-03-22 01:35:00|14317.4|14315.4|14329.8|14327.8|14329.8|14327.8|14316.8|14314.8|472
1647913200000|2022-03-22 01:40:00|14329.6|14327.6|14315.8|14313.8|14329.8|14327.8|14314.6|14312.6|508
1647913500000|2022-03-22 01:45:00|14316.1|14314.1|14317.2|14315.2|14319.3|14317.3|14311.8|14309.8|369
1647913800000|2022-03-22 01:50:00|14317.1|14315.1|14319.3|14317.3|14322.6|14320.6|14315.8|14313.8|242
1647914100000|2022-03-22 01:55:00|14319.4|14317.4|14318.4|14316.4|14320.2|14318.2|14313.4|14311.4|243
1647914400000|2022-03-22 02:00:00|14319.2|14317.2|14315.6|14313.6|14321.7|14319.7|14315.3|14313.3|342
1647914700000|2022-03-22 02:05:00|14315.7|14313.7|14317.1|14315.1|14317.8|14315.8|14308.7|14306.7|299
1647915000000|2022-03-22 02:10:00|14316.9|14314.9|14314.8|14312.8|14320.4|14318.4|14314.2|14312.2|159
1647915300000|2022-03-22 02:15:00|14314.9|14312.9|14313.3|14311.3|14315.4|14313.4|14308.9|14306.9|164
1647915600000|2022-03-22 02:20:00|14313.4|14311.4|14313.4|14311.4|14316.6|14314.6|14312.3|14310.3|80
1647915900000|2022-03-22 02:25:00|14313.3|14311.3|14313.6|14311.6|14319.1|14317.1|14310.3|14308.3|324
1647916200000|2022-03-22 02:30:00|14313.4|14311.4|14316.3|14314.3|14319.1|14317.1|14311.2|14309.2|197
1647916500000|2022-03-22 02:35:00|14316.4|14314.4|14332.1|14330.1|14332.8|14330.8|14316.1|14314.1|609
1647916800000|2022-03-22 02:40:00|14331.9|14329.9|14340.1|14338.1|14344.6|14342.6|14326.6|14324.6|942
1647917100000|2022-03-22 02:45:00|14339.9|14337.9|14337.8|14335.8|14343.8|14341.8|14337.6|14335.6|348
1647917400000|2022-03-22 02:50:00|14337.7|14335.7|14345.6|14343.6|14352.2|14350.2|14337.6|14335.6|540
1647917700000|2022-03-22 02:55:00|14345.4|14343.4|14332.6|14330.6|14345.6|14343.6|14332.2|14330.2|548
1647918000000|2022-03-22 03:00:00|14332.4|14330.4|14321.1|14319.1|14334.9|14332.9|14320.6|14318.6|448
1647918300000|2022-03-22 03:05:00|14320.9|14318.9|14323.3|14321.3|14324.2|14322.2|14318.6|14316.6|306
1647918600000|2022-03-22 03:10:00|14323.4|14321.4|14321.1|14319.1|14328.3|14326.3|14320.1|14318.1|292
1647918900000|2022-03-22 03:15:00|14321.2|14319.2|14327.2|14325.2|14330.1|14328.1|14320.6|14318.6|308
1647919200000|2022-03-22 03:20:00|14327.3|14325.3|14337.8|14335.8|14338.9|14336.9|14327.3|14325.3|309
1647919500000|2022-03-22 03:25:00|14337.7|14335.7|14337.7|14335.7|14339.8|14337.8|14332.9|14330.9|294
1647919800000|2022-03-22 03:30:00|14337.6|14335.6|14334.8|14332.8|14338.7|14336.7|14332.1|14330.1|198
1647920100000|2022-03-22 03:35:00|14334.9|14332.9|14333.9|14331.9|14341.3|14339.3|14332.7|14330.7|160
1647920400000|2022-03-22 03:40:00|14333.8|14331.8|14335.2|14333.2|14337.7|14335.7|14322.7|14320.7|361
1647920700000|2022-03-22 03:45:00|14335.3|14333.3|14335.3|14333.3|14337.4|14335.4|14333.4|14331.4|59
1647921000000|2022-03-22 03:50:00|14335.4|14333.4|14334.2|14332.2|14341.6|14339.6|14332.7|14330.7|185
1647921300000|2022-03-22 03:55:00|14334.1|14332.1|14329.2|14327.2|14334.1|14332.1|14327.4|14325.4|95
1647921600000|2022-03-22 04:00:00|14328.9|14326.9|14326.7|14324.7|14331.3|14329.3|14326.1|14324.1|150
1647921900000|2022-03-22 04:05:00|14326.6|14324.6|14329.4|14327.4|14331.9|14329.9|14326.4|14324.4|71
1647922200000|2022-03-22 04:10:00|14329.6|14327.6|14336.8|14334.8|14340.8|14338.8|14329.3|14327.3|179
1647922500000|2022-03-22 04:15:00|14336.7|14334.7|14330.4|14328.4|14337.6|14335.6|14330.2|14328.2|91
1647922800000|2022-03-22 04:20:00|14330.9|14328.9|14320.1|14318.1|14331.3|14329.3|14318.4|14316.4|352
1647923100000|2022-03-22 04:25:00|14319.9|14317.9|14323.8|14321.8|14323.8|14321.8|14318.2|14316.2|118
1647923400000|2022-03-22 04:30:00|14323.7|14321.7|14323.9|14321.9|14327.9|14325.9|14323.4|14321.4|87
1647923700000|2022-03-22 04:35:00|14324.1|14322.1|14321.4|14319.4|14325.3|14323.3|14319.8|14317.8|120
1647924000000|2022-03-22 04:40:00|14321.6|14319.6|14321.8|14319.8|14328.3|14326.3|14321.2|14319.2|130
1647924300000|2022-03-22 04:45:00|14321.9|14319.9|14311.6|14309.6|14323.2|14321.2|14311.2|14309.2|228
1647924600000|2022-03-22 04:50:00|14311.4|14309.4|14316.1|14314.1|14316.3|14314.3|14310.8|14308.8|227
1647924900000|2022-03-22 04:55:00|14316.2|14314.2|14319.6|14317.6|14320.7|14318.7|14315.4|14313.4|140
1647925200000|2022-03-22 05:00:00|14319.7|14317.7|14315.8|14313.8|14321.6|14319.6|14315.4|14313.4|150
1647925500000|2022-03-22 05:05:00|14315.4|14313.4|14310.6|14308.6|14317.1|14315.1|14308.3|14306.3|282
1647925800000|2022-03-22 05:10:00|14311.2|14309.2|14307.2|14305.2|14312.6|14310.6|14306.2|14304.2|283
1647926100000|2022-03-22 05:15:00|14307.3|14305.3|14313.4|14311.4|14313.9|14311.9|14306.4|14304.4|170
1647926400000|2022-03-22 05:20:00|14313.6|14311.6|14313.2|14311.2|14314.8|14312.8|14311.2|14309.2|74
1647926700000|2022-03-22 05:25:00|14313.3|14311.3|14321.3|14319.3|14321.6|14319.6|14313.3|14311.3|226
1647927000000|2022-03-22 05:30:00|14321.4|14319.4|14323.6|14321.6|14325.2|14323.2|14318.9|14316.9|244
1647927300000|2022-03-22 05:35:00|14323.7|14321.7|14336.8|14334.8|14338.8|14336.8|14322.4|14320.4|560
1647927600000|2022-03-22 05:40:00|14336.7|14334.7|14332.4|14330.4|14337.1|14335.1|14324.4|14322.4|337
1647927900000|2022-03-22 05:45:00|14332.3|14330.3|14337.3|14335.3|14338.3|14336.3|14331.7|14329.7|317
1647928200000|2022-03-22 05:50:00|14337.2|14335.2|14340.3|14338.3|14343.8|14341.8|14334.1|14332.1|409
1647928500000|2022-03-22 05:55:00|14340.4|14338.4|14337.6|14335.6|14341.7|14339.7|14336.1|14334.1|210
1647928800000|2022-03-22 06:00:00|14337.7|14335.7|14345.8|14343.8|14350.7|14348.7|14331.3|14329.3|496
1647929100000|2022-03-22 06:05:00|14345.9|14343.9|14342.2|14340.2|14346.3|14344.3|14340.3|14338.3|196
1647929400000|2022-03-22 06:10:00|14341.6|14339.6|14343.3|14341.3|14347.1|14345.1|14337.8|14335.8|192
1647929700000|2022-03-22 06:15:00|14343.7|14341.7|14348.1|14346.1|14357.4|14355.4|14342.9|14340.9|528
1647930000000|2022-03-22 06:20:00|14347.9|14345.9|14343.9|14341.9|14352.4|14350.4|14343.4|14341.4|201
1647930300000|2022-03-22 06:25:00|14343.8|14341.8|14340.8|14338.8|14346.1|14344.1|14338.1|14336.1|264
1647930600000|2022-03-22 06:30:00|14340.9|14338.9|14336.4|14334.4|14341.8|14339.8|14335.6|14333.6|182
1647930900000|2022-03-22 06:35:00|14336.3|14334.3|14347.9|14345.9|14349.4|14347.4|14336.3|14334.3|210
1647931200000|2022-03-22 06:40:00|14347.8|14345.8|14339.8|14337.8|14350.4|14348.4|14337.1|14335.1|201
1647931500000|2022-03-22 06:45:00|14339.7|14337.7|14338.3|14336.3|14341.1|14339.1|14333.2|14331.2|176
1647931800000|2022-03-22 06:50:00|14338.2|14336.2|14335.7|14333.7|14345.7|14343.7|14334.3|14332.3|199
1647932100000|2022-03-22 06:55:00|14336.2|14334.2|14333.8|14331.8|14339.3|14337.3|14332.9|14330.9|101
1647932400000|2022-03-22 07:00:00|14333.6|14331.6|14339.7|14337.7|14345.7|14343.7|14329.2|14327.2|413
1647932700000|2022-03-22 07:05:00|14339.9|14337.9|14343.2|14341.2|14348.4|14346.4|14338.4|14336.4|242
1647933000000|2022-03-22 07:10:00|14342.2|14340.2|14348.8|14346.8|14349.4|14347.4|14340.8|14338.8|202
1647933300000|2022-03-22 07:15:00|14348.7|14346.7|14357.7|14355.7|14360.2|14358.2|14348.6|14346.6|449
1647933600000|2022-03-22 07:20:00|14357.6|14355.6|14366.1|14364.1|14366.3|14364.3|14356.2|14354.2|432
1647933900000|2022-03-22 07:25:00|14366.2|14364.2|14374.3|14372.3|14377.8|14375.8|14358.4|14356.4|721
1647934200000|2022-03-22 07:30:00|14373.2|14371.2|14373.8|14371.8|14383.1|14381.1|14373.1|14371.1|540
1647934500000|2022-03-22 07:35:00|14373.9|14371.9|14366.2|14364.2|14374.2|14372.2|14360.6|14358.6|591
1647934800000|2022-03-22 07:40:00|14366.1|14364.1|14365.7|14363.7|14367.7|14365.7|14360.9|14358.9|219
1647935100000|2022-03-22 07:45:00|14365.8|14363.8|14376.4|14374.4|14379.1|14377.1|14364.2|14362.2|414
1647935400000|2022-03-22 07:50:00|14376.6|14374.6|14390.4|14388.4|14396.8|14394.8|14376.4|14374.4|924
1647935700000|2022-03-22 07:55:00|14390.6|14388.6|14386.8|14384.8|14392.7|14390.7|14384.3|14382.3|627
1647936000000|2022-03-22 08:00:00|14386.9|14384.9|14400.7|14398.7|14403.9|14401.9|14379.7|14377.7|1127
1647936300000|2022-03-22 08:05:00|14400.9|14398.9|14394.3|14392.3|14409.1|14407.1|14394.3|14392.3|946
1647936600000|2022-03-22 08:10:00|14394.4|14392.4|14410.6|14408.6|14414.2|14412.2|14386.8|14384.8|1391
1647936900000|2022-03-22 08:15:00|14410.8|14408.8|14409.2|14407.2|14413.3|14411.3|14398.4|14396.4|1088
1647937200000|2022-03-22 08:20:00|14409.3|14407.3|14422.8|14420.8|14425.9|14423.9|14401.9|14399.9|1329
1647937500000|2022-03-22 08:25:00|14422.7|14420.7|14425.3|14423.3|14425.9|14423.9|14414.1|14412.1|770
1647937800000|2022-03-22 08:30:00|14425.4|14423.4|14440.1|14438.1|14444.2|14442.2|14424.9|14422.9|1569
1647938100000|2022-03-22 08:35:00|14439.9|14437.9|14441.2|14439.2|14441.4|14439.4|14430.4|14428.4|512
1647938400000|2022-03-22 08:40:00|14441.1|14439.1|14442.9|14440.9|14446.2|14444.2|14428.9|14426.9|930
1647938700000|2022-03-22 08:45:00|14442.8|14440.8|14430.8|14428.8|14442.9|14440.9|14429.8|14427.8|558
1647939000000|2022-03-22 08:50:00|14430.9|14428.9|14428.4|14426.4|14433.9|14431.9|14425.4|14423.4|600
1647939300000|2022-03-22 08:55:00|14428.6|14426.6|14433.1|14431.1|14436.7|14434.7|14425.2|14423.2|427
1647939600000|2022-03-22 09:00:00|14432.9|14430.9|14439.7|14437.7|14444.1|14442.1|14431.4|14429.4|596
1647939900000|2022-03-22 09:05:00|14439.8|14437.8|14446.7|14444.7|14452.7|14450.7|14435.4|14433.4|732
1647940200000|2022-03-22 09:10:00|14446.3|14444.3|14444.7|14442.7|14448.9|14446.9|14440.2|14438.2|428
1647940500000|2022-03-22 09:15:00|14444.6|14442.6|14442.8|14440.8|14448.8|14446.8|14441.7|14439.7|429
1647940800000|2022-03-22 09:20:00|14442.7|14440.7|14428.7|14426.7|14443.4|14441.4|14428.4|14426.4|745
1647941100000|2022-03-22 09:25:00|14428.8|14426.8|14417.7|14415.7|14432.2|14430.2|14417.1|14415.1|662
1647941400000|2022-03-22 09:30:00|14417.6|14415.6|14425.1|14423.1|14427.1|14425.1|14413.8|14411.8|679
1647941700000|2022-03-22 09:35:00|14425.2|14423.2|14418.7|14416.7|14427.4|14425.4|14418.2|14416.2|350
1647942000000|2022-03-22 09:40:00|14418.9|14416.9|14426.2|14424.2|14426.9|14424.9|14416.2|14414.2|423
1647942300000|2022-03-22 09:45:00|14426.1|14424.1|14420.3|14418.3|14429.4|14427.4|14419.3|14417.3|476
1647942600000|2022-03-22 09:50:00|14420.2|14418.2|14422.4|14420.4|14425.2|14423.2|14418.7|14416.7|301
1647942900000|2022-03-22 09:55:00|14422.3|14420.3|14423.4|14421.4|14426.8|14424.8|14419.3|14417.3|288
1647943200000|2022-03-22 10:00:00|14423.3|14421.3|14411.6|14409.6|14423.4|14421.4|14407.2|14405.2|666
1647943500000|2022-03-22 10:05:00|14411.3|14409.3|14403.7|14401.7|14412.1|14410.1|14403.2|14401.2|708
1647943800000|2022-03-22 10:10:00|14403.6|14401.6|14405.6|14403.6|14408.6|14406.6|14399.1|14397.1|611
1647944100000|2022-03-22 10:15:00|14405.7|14403.7|14412.7|14410.7|14415.1|14413.1|14401.9|14399.9|648
1647944400000|2022-03-22 10:20:00|14412.8|14410.8|14413.9|14411.9|14417.1|14415.1|14411.7|14409.7|404
1647944700000|2022-03-22 10:25:00|14414.1|14412.1|14411.7|14409.7|14416.4|14414.4|14407.1|14405.1|451
1647945000000|2022-03-22 10:30:00|14411.8|14409.8|14434.8|14432.8|14437.1|14435.1|14410.8|14408.8|866
1647945300000|2022-03-22 10:35:00|14434.7|14432.7|14427.8|14425.8|14438.3|14436.3|14426.9|14424.9|652
1647945600000|2022-03-22 10:40:00|14427.7|14425.7|14421.7|14419.7|14427.9|14425.9|14421.6|14419.6|301
1647945900000|2022-03-22 10:45:00|14421.2|14419.2|14419.9|14417.9|14428.2|14426.2|14419.6|14417.6|401
1647946200000|2022-03-22 10:50:00|14419.8|14417.8|14420.3|14418.3|14421.1|14419.1|14415.3|14413.3|376
1647946500000|2022-03-22 10:55:00|14420.6|14418.6|14426.9|14424.9|14429.6|14427.6|14420.6|14418.6|566
1647946800000|2022-03-22 11:00:00|14426.8|14424.8|14410.1|14408.1|14428.4|14426.4|14407.4|14405.4|694
1647947100000|2022-03-22 11:05:00|14410.2|14408.2|14406.4|14404.4|14412.3|14410.3|14398.3|14396.3|586
1647947400000|2022-03-22 11:10:00|14406.3|14404.3|14401.8|14399.8|14407.1|14405.1|14399.4|14397.4|510
1647947700000|2022-03-22 11:15:00|14401.9|14399.9|14394.4|14392.4|14404.4|14402.4|14390.8|14388.8|542
1647948000000|2022-03-22 11:20:00|14394.3|14392.3|14394.4|14392.4|14398.9|14396.9|14392.6|14390.6|517
1647948300000|2022-03-22 11:25:00|14394.6|14392.6|14405.7|14403.7|14407.4|14405.4|14392.6|14390.6|528
1647948600000|2022-03-22 11:30:00|14405.8|14403.8|14402.9|14400.9|14415.3|14413.3|14402.9|14400.9|711
1647948900000|2022-03-22 11:35:00|14403.2|14401.2|14396.4|14394.4|14404.4|14402.4|14393.4|14391.4|500
1647949200000|2022-03-22 11:40:00|14396.3|14394.3|14401.9|14399.9|14405.8|14403.8|14393.2|14391.2|589
1647949500000|2022-03-22 11:45:00|14401.8|14399.8|14391.1|14389.1|14402.6|14400.6|14391.1|14389.1|456
1647949800000|2022-03-22 11:50:00|14391.2|14389.2|14391.7|14389.7|14395.7|14393.7|14386.4|14384.4|650
1647950100000|2022-03-22 11:55:00|14391.8|14389.8|14390.3|14388.3|14393.1|14391.1|14386.1|14384.1|416
1647950400000|2022-03-22 12:00:00|14390.4|14388.4|14389.2|14387.2|14392.4|14390.4|14383.9|14381.9|543
1647950700000|2022-03-22 12:05:00|14389.1|14387.1|14386.3|14384.3|14392.9|14390.9|14382.1|14380.1|688
1647951000000|2022-03-22 12:10:00|14386.4|14384.4|14380.6|14378.6|14391.4|14389.4|14380.6|14378.6|604
1647951300000|2022-03-22 12:15:00|14380.7|14378.7|14374.1|14372.1|14383.8|14381.8|14369.9|14367.9|903
1647951600000|2022-03-22 12:20:00|14373.9|14371.9|14378.7|14376.7|14385.3|14383.3|14373.9|14371.9|657
1647951900000|2022-03-22 12:25:00|14378.8|14376.8|14382.8|14380.8|14383.1|14381.1|14367.2|14365.2|837
1647952200000|2022-03-22 12:30:00|14382.6|14380.6|14384.1|14382.1|14384.4|14382.4|14370.7|14368.7|676
1647952500000|2022-03-22 12:35:00|14384.2|14382.2|14382.3|14380.3|14387.4|14385.4|14370.2|14368.2|943
1647952800000|2022-03-22 12:40:00|14382.2|14380.2|14386.8|14384.8|14387.1|14385.1|14379.1|14377.1|645
1647953100000|2022-03-22 12:45:00|14386.7|14384.7|14399.7|14397.7|14402.1|14400.1|14384.1|14382.1|1170
1647953400000|2022-03-22 12:50:00|14399.6|14397.6|14396.3|14394.3|14400.4|14398.4|14391.6|14389.6|692
1647953700000|2022-03-22 12:55:00|14396.4|14394.4|14400.8|14398.8|14404.1|14402.1|14395.2|14393.2|879
1647954000000|2022-03-22 13:00:00|14400.9|14398.9|14408.4|14406.4|14409.9|14407.9|14400.7|14398.7|958
1647954300000|2022-03-22 13:05:00|14408.6|14406.6|14394.9|14392.9|14408.7|14406.7|14393.1|14391.1|1674
1647954600000|2022-03-22 13:10:00|14394.8|14392.8|14390.7|14388.7|14395.8|14393.8|14385.3|14383.3|1135
1647954900000|2022-03-22 13:15:00|14390.6|14388.6|14392.9|14390.9|14393.1|14391.1|14383.1|14381.1|1147
1647955200000|2022-03-22 13:20:00|14393.1|14391.1|14399.9|14397.9|14400.7|14398.7|14390.2|14388.2|929
1647955500000|2022-03-22 13:25:00|14400.3|14398.3|14394.6|14392.6|14408.4|14406.4|14389.6|14387.6|2344
1647955800000|2022-03-22 13:30:00|14394.1|14393.1|14423.4|14422.4|14437.6|14436.6|14379.3|14378.3|13734
1647956100000|2022-03-22 13:35:00|14423.3|14422.3|14490.3|14489.3|14493.1|14492.1|14409.2|14408.2|14861
1647956400000|2022-03-22 13:40:00|14490.2|14489.2|14475.2|14474.2|14491.6|14490.6|14455.6|14454.6|11110
1647956700000|2022-03-22 13:45:00|14475.7|14474.7|14444.6|14443.6|14483.3|14482.3|14416.9|14415.9|12068
1647957000000|2022-03-22 13:50:00|14444.7|14443.7|14459.1|14458.1|14459.6|14458.6|14406.6|14405.6|9260
1647957300000|2022-03-22 13:55:00|14459.2|14458.2|14471.2|14470.2|14483.1|14482.1|14448.2|14447.2|8035
1647957600000|2022-03-22 14:00:00|14472.7|14471.7|14535.4|14534.4|14535.4|14534.4|14472.7|14471.7|12492
1647957900000|2022-03-22 14:05:00|14535.1|14534.1|14548.6|14547.6|14548.9|14547.9|14523.2|14522.2|9246
1647958200000|2022-03-22 14:10:00|14548.4|14547.4|14545.7|14544.7|14561.2|14560.2|14534.4|14533.4|7409
1647958500000|2022-03-22 14:15:00|14545.9|14544.9|14574.2|14573.2|14576.3|14575.3|14533.2|14532.2|7021
1647958800000|2022-03-22 14:20:00|14574.1|14573.1|14582.3|14581.3|14583.8|14582.8|14560.6|14559.6|8137
1647959100000|2022-03-22 14:25:00|14582.4|14581.4|14590.7|14589.7|14595.1|14594.1|14573.6|14572.6|6205
1647959400000|2022-03-22 14:30:00|14590.8|14589.8|14620.3|14619.3|14621.1|14620.1|14590.8|14589.8|8744
1647959700000|2022-03-22 14:35:00|14620.2|14619.2|14612.8|14611.8|14628.1|14627.1|14608.1|14607.1|6856
1647960000000|2022-03-22 14:40:00|14612.9|14611.9|14620.7|14619.7|14636.9|14635.9|14605.3|14604.3|7093
1647960300000|2022-03-22 14:45:00|14621.1|14620.1|14631.4|14630.4|14639.8|14638.8|14614.8|14613.8|6330
1647960600000|2022-03-22 14:50:00|14631.3|14630.3|14633.1|14632.1|14633.6|14632.6|14617.2|14616.2|5031
1647960900000|2022-03-22 14:55:00|14633.2|14632.2|14618.1|14617.1|14636.6|14635.6|14608.7|14607.7|5271
1647961200000|2022-03-22 15:00:00|14617.9|14616.9|14628.6|14627.6|14633.1|14632.1|14598.2|14597.2|7416
1647961500000|2022-03-22 15:05:00|14629.2|14628.2|14652.1|14651.1|14654.3|14653.3|14621.7|14620.7|5914
1647961800000|2022-03-22 15:10:00|14650.5|14649.5|14657.5|14656.5|14664.2|14663.2|14644.4|14643.4|6086
1647962100000|2022-03-22 15:15:00|14657.3|14656.3|14672.9|14671.9|14674.8|14673.8|14656.3|14655.3|4695
1647962400000|2022-03-22 15:20:00|14672.8|14671.8|14681.4|14680.4|14681.5|14680.5|14660.5|14659.5|4684
1647962700000|2022-03-22 15:25:00|14681.3|14680.3|14675.8|14674.8|14686.9|14685.9|14671.9|14670.9|5854
1647963000000|2022-03-22 15:30:00|14676|14675|14658.2|14657.2|14676.3|14675.3|14651.3|14650.3|5169
1647963300000|2022-03-22 15:35:00|14658|14657|14667.5|14666.5|14670.5|14669.5|14645.8|14644.8|4514
1647963600000|2022-03-22 15:40:00|14666.5|14665.5|14641.7|14640.7|14670.3|14669.3|14641.3|14640.3|4472
1647963900000|2022-03-22 15:45:00|14641.5|14640.5|14651.8|14650.8|14652.8|14651.8|14632.8|14631.8|4469
1647964200000|2022-03-22 15:50:00|14651.9|14650.9|14653.8|14652.8|14656.4|14655.4|14641.7|14640.7|3104
1647964500000|2022-03-22 15:55:00|14653.7|14652.7|14627.5|14626.5|14655.4|14654.4|14627.2|14626.2|3934
1647964800000|2022-03-22 16:00:00|14627.3|14626.3|14619.9|14618.9|14631.8|14630.8|14610.8|14609.8|5477
1647965100000|2022-03-22 16:05:00|14620.2|14619.2|14629.7|14628.7|14645.9|14644.9|14620|14619|4382
1647965400000|2022-03-22 16:10:00|14629.8|14628.8|14625.8|14624.8|14637|14636|14617|14616|3172
1647965700000|2022-03-22 16:15:00|14625.9|14624.9|14619.5|14618.5|14632|14631|14605.5|14604.5|4335
1647966000000|2022-03-22 16:20:00|14619.7|14618.7|14594.9|14593.9|14622.8|14621.8|14583.4|14582.4|5599
1647966300000|2022-03-22 16:25:00|14594.8|14593.8|14592.5|14591.5|14599|14598|14576.8|14575.8|4583
1647966600000|2022-03-22 16:30:00|14593.2|14592.2|14593.8|14592.8|14594.5|14593.5|14574.9|14573.9|4348
1647966900000|2022-03-22 16:35:00|14593.7|14592.7|14603.3|14602.3|14612|14611|14591.4|14590.4|4774
1647967200000|2022-03-22 16:40:00|14603|14602|14590.5|14589.5|14608.5|14607.5|14579.8|14578.8|3602
1647967500000|2022-03-22 16:45:00|14590.4|14589.4|14613.2|14612.2|14614.3|14613.3|14582|14581|3698
1647967800000|2022-03-22 16:50:00|14613|14612|14619.9|14618.9|14623.9|14622.9|14610.8|14609.8|3694
1647968100000|2022-03-22 16:55:00|14620|14619|14615.5|14614.5|14624.3|14623.3|14611.8|14610.8|2473
1647968400000|2022-03-22 17:00:00|14615|14614|14630.4|14629.4|14633.5|14632.5|14605.8|14604.8|4109
1647968700000|2022-03-22 17:05:00|14630.2|14629.2|14622.4|14621.4|14636.9|14635.9|14622|14621|2908
1647969000000|2022-03-22 17:10:00|14622.5|14621.5|14630.5|14629.5|14631.8|14630.8|14613|14612|3021
1647969300000|2022-03-22 17:15:00|14630.4|14629.4|14613.2|14612.2|14636|14635|14607.4|14606.4|3839
1647969600000|2022-03-22 17:20:00|14613|14612|14594.8|14593.8|14614.7|14613.7|14585.9|14584.9|4314
1647969900000|2022-03-22 17:25:00|14595|14594|14609.5|14608.5|14610.3|14609.3|14592.7|14591.7|2515
1647970200000|2022-03-22 17:30:00|14609.8|14608.8|14625.4|14624.4|14627.8|14626.8|14609.7|14608.7|3203
1647970500000|2022-03-22 17:35:00|14625.9|14624.9|14636.8|14635.8|14641|14640|14619.3|14618.3|3911
1647970800000|2022-03-22 17:40:00|14636.5|14635.5|14631.6|14630.6|14638.7|14637.7|14613.1|14612.1|2834
1647971100000|2022-03-22 17:45:00|14631.7|14630.7|14626.1|14625.1|14637.2|14636.2|14616.7|14615.7|2361
1647971400000|2022-03-22 17:50:00|14626|14625|14639.9|14638.9|14641.6|14640.6|14625|14624|2193
1647971700000|2022-03-22 17:55:00|14639.7|14638.7|14647.7|14646.7|14649.2|14648.2|14633.7|14632.7|2860
1647972000000|2022-03-22 18:00:00|14647.9|14646.9|14628.1|14627.1|14651|14650|14620|14619|3435
1647972300000|2022-03-22 18:05:00|14628.2|14627.2|14630.7|14629.7|14634.5|14633.5|14616.6|14615.6|2954
1647972600000|2022-03-22 18:10:00|14631.2|14630.2|14636.5|14635.5|14646|14645|14624.7|14623.7|2534
1647972900000|2022-03-22 18:15:00|14636.4|14635.4|14654.2|14653.2|14661.5|14660.5|14631.7|14630.7|3423
1647973200000|2022-03-22 18:20:00|14654.6|14653.6|14632.6|14631.6|14656.5|14655.5|14628.5|14627.5|2993
1647973500000|2022-03-22 18:25:00|14632.7|14631.7|14621.6|14620.6|14635.1|14634.1|14594.2|14593.2|6081
1647973800000|2022-03-22 18:30:00|14621.5|14620.5|14633.2|14632.2|14636.5|14635.5|14593|14592|5307
1647974100000|2022-03-22 18:35:00|14633.1|14632.1|14629.6|14628.6|14636.4|14635.4|14618.2|14617.2|2854
1647974400000|2022-03-22 18:40:00|14629.5|14628.5|14625.2|14624.2|14631.4|14630.4|14617|14616|2586
1647974700000|2022-03-22 18:45:00|14625.1|14624.1|14626.1|14625.1|14635.7|14634.7|14616.1|14615.1|3175
1647975000000|2022-03-22 18:50:00|14626|14625|14636.6|14635.6|14641.9|14640.9|14620.7|14619.7|2714
1647975300000|2022-03-22 18:55:00|14636.7|14635.7|14645.6|14644.6|14658.1|14657.1|14636.6|14635.6|4310
1647975600000|2022-03-22 19:00:00|14645.4|14644.4|14666.2|14665.2|14668.1|14667.1|14643.5|14642.5|4182
1647975900000|2022-03-22 19:05:00|14666.6|14665.6|14672.1|14671.1|14673.1|14672.1|14658.5|14657.5|3013
1647976200000|2022-03-22 19:10:00|14672|14671|14670.5|14669.5|14676.1|14675.1|14655.2|14654.2|3098
1647976500000|2022-03-22 19:15:00|14670.6|14669.6|14669.4|14668.4|14685.7|14684.7|14669|14668|4157
1647976800000|2022-03-22 19:20:00|14669.5|14668.5|14658|14657|14673.9|14672.9|14634.7|14633.7|4971
1647977100000|2022-03-22 19:25:00|14657.9|14656.9|14643.5|14642.5|14664.5|14663.5|14642.9|14641.9|3154
1647977400000|2022-03-22 19:30:00|14643.6|14642.6|14654.4|14653.4|14660.1|14659.1|14638.7|14637.7|3222
1647977700000|2022-03-22 19:35:00|14654.2|14653.2|14655.1|14654.1|14663.6|14662.6|14643.6|14642.6|3175
1647978000000|2022-03-22 19:40:00|14654.7|14653.7|14670.6|14669.6|14673|14672|14646.2|14645.2|3872
1647978300000|2022-03-22 19:45:00|14670.7|14669.7|14677.4|14676.4|14688.4|14687.4|14659.1|14658.1|5690
1647978600000|2022-03-22 19:50:00|14679.9|14678.9|14644.2|14643.2|14692.7|14691.7|14642|14641|7359
1647978900000|2022-03-22 19:55:00|14643.9|14642.9|14658.1|14657.1|14662.2|14661.2|14630.5|14629.5|10967
1647979200000|2022-03-22 20:00:00|14657.4|14656.4|14667.7|14665.7|14671.9|14669.9|14653.6|14651.6|4025
1647979500000|2022-03-22 20:05:00|14667.9|14665.9|14661.1|14659.1|14670.5|14668.5|14656.7|14654.7|2711
1647979800000|2022-03-22 20:10:00|14660.9|14658.9|14659.7|14657.7|14661.1|14659.1|14654.9|14652.9|1364
1647980100000|2022-03-22 20:15:00|14659.9|14657.9|14658.1|14656.1|14661.7|14659.7|14655.1|14653.1|476
1647980400000|2022-03-22 20:20:00|14658|14656|14661.6|14659.6|14664.6|14662.6|14657.9|14655.9|418
1647980700000|2022-03-22 20:25:00|14661.5|14659.5|14658.6|14656.6|14662|14660|14658.4|14656.4|190
1647981000000|2022-03-22 20:30:00|14658.5|14656.5|14660.7|14658.7|14660.9|14658.9|14655.4|14653.4|336
1647981300000|2022-03-22 20:35:00|14660.6|14658.6|14659.2|14657.2|14661.6|14659.6|14656.5|14654.5|175
1647981600000|2022-03-22 20:40:00|14659.4|14657.4|14663.7|14661.7|14664.2|14662.2|14658.2|14656.2|296
1647981900000|2022-03-22 20:45:00|14664.4|14662.4|14660.6|14658.6|14665|14663|14660.1|14658.1|275
1647982200000|2022-03-22 20:50:00|14660.7|14658.7|14660.7|14658.7|14661.5|14659.5|14659.2|14657.2|230
1647982500000|2022-03-22 20:55:00|14660.9|14658.9|14658.7|14653.7|14661.1|14659.1|14655.1|14653.1|419
1647982800000|2022-03-22 21:00:00|14658.6|14653.6|14655.4|14650.4|14658.6|14653.6|14655.4|14650.4|0
1647983100000|2022-03-22 21:05:00|14655.3|14650.3|14653.9|14648.9|14655.3|14650.3|14653.5|14648.5|0
1647983400000|2022-03-22 21:10:00|14653.3|14648.3|14650|14645|14654.5|14649.5|14650|14645|0
1647983700000|2022-03-22 21:15:00|14650.1|14645.1|14650.4|14645.4|14651.3|14646.3|14649.7|14644.7|0
1647984000000|2022-03-22 21:20:00|14650.3|14645.3|14649.7|14644.7|14650.5|14645.5|14649.2|14644.2|0
1647984300000|2022-03-22 21:25:00|14649.6|14644.6|14652.8|14647.8|14653|14648|14648.9|14643.9|0
1647984600000|2022-03-22 21:30:00|14653|14648|14651.8|14646.8|14654.2|14649.2|14651.8|14646.8|0
1647984900000|2022-03-22 21:35:00|14652.2|14647.2|14652.1|14647.1|14652.6|14647.6|14651.8|14646.8|0
1647985200000|2022-03-22 21:40:00|14652|14647|14652.1|14647.1|14652.1|14647.1|14651.8|14646.8|0
1647985500000|2022-03-22 21:45:00|14652.2|14647.2|14652.4|14647.4|14652.4|14647.4|14651.3|14646.3|0
1647985800000|2022-03-22 21:50:00|14652.5|14647.5|14652.8|14647.8|14652.9|14647.9|14651.3|14646.3|0
1647986100000|2022-03-22 21:55:00|14652.7|14647.7|14652|14647|14652.7|14647.7|14650.8|14645.8|0
1647986400000|2022-03-22 22:00:00|14657|14655|14646.5|14644.5|14657|14655|14639.2|14637.2|843
1647986700000|2022-03-22 22:05:00|14646.4|14644.4|14635.2|14633.2|14646.5|14644.5|14633.6|14631.6|386
1647987000000|2022-03-22 22:10:00|14635.4|14633.4|14641|14639|14642.5|14640.5|14634.1|14632.1|225
1647987300000|2022-03-22 22:15:00|14640.9|14638.9|14648.4|14646.4|14650.1|14648.1|14640.7|14638.7|365
1647987600000|2022-03-22 22:20:00|14648.1|14646.1|14659.4|14657.4|14660.1|14658.1|14647.6|14645.6|476
1647987900000|2022-03-22 22:25:00|14659.1|14657.1|14657.7|14655.7|14660.2|14658.2|14655.2|14653.2|286
1647988200000|2022-03-22 22:30:00|14657.6|14655.6|14652.5|14650.5|14657.7|14655.7|14652.5|14650.5|354
1647988500000|2022-03-22 22:35:00|14652.4|14650.4|14659|14657|14659.9|14657.9|14652.4|14650.4|139
1647988800000|2022-03-22 22:40:00|14659.1|14657.1|14673.6|14671.6|14674.1|14672.1|14658.6|14656.6|660
1647989100000|2022-03-22 22:45:00|14673.7|14671.7|14668.2|14666.2|14674.5|14672.5|14667.7|14665.7|357
1647989400000|2022-03-22 22:50:00|14668.1|14666.1|14670.7|14668.7|14674.1|14672.1|14667.5|14665.5|286
1647989700000|2022-03-22 22:55:00|14670.6|14668.6|14667.7|14665.7|14671.7|14669.7|14667.4|14665.4|172
1647990000000|2022-03-22 23:00:00|14667.9|14665.9|14669|14667|14670.5|14668.5|14666.2|14664.2|280
1647990300000|2022-03-22 23:05:00|14669.1|14667.1|14667|14665|14669.2|14667.2|14664.4|14662.4|212
1647990600000|2022-03-22 23:10:00|14667.1|14665.1|14662|14660|14668|14666|14661.4|14659.4|215
1647990900000|2022-03-22 23:15:00|14661.9|14659.9|14658|14656|14666.9|14664.9|14657|14655|241
1647991200000|2022-03-22 23:20:00|14658.1|14656.1|14655.7|14653.7|14659.6|14657.6|14654.4|14652.4|190
1647991500000|2022-03-22 23:25:00|14655.6|14653.6|14656.6|14654.6|14661.4|14659.4|14655|14653|162
1647991800000|2022-03-22 23:30:00|14656.5|14654.5|14657.9|14655.9|14658.7|14656.7|14655.7|14653.7|103
1647992100000|2022-03-22 23:35:00|14657.7|14655.7|14657.4|14655.4|14659.9|14657.9|14657|14655|88
1647992400000|2022-03-22 23:40:00|14657.2|14655.2|14657.9|14655.9|14660.1|14658.1|14655.1|14653.1|196
1647992700000|2022-03-22 23:45:00|14658|14656|14662|14660|14662.9|14660.9|14656.5|14654.5|118
1647993000000|2022-03-22 23:50:00|14662.1|14660.1|14667.1|14665.1|14669.7|14667.7|14662|14660|281
1647993300000|2022-03-22 23:55:00|14667.4|14665.4|14669.5|14667.5|14672.2|14670.2|14667.4|14665.4|312
1647993600000|2022-03-23 00:00:00|14669.4|14667.4|14663.6|14661.6|14679.7|14677.7|14661.4|14659.4|650
1647993900000|2022-03-23 00:05:00|14663.7|14661.7|14656.6|14654.6|14666.4|14664.4|14650.4|14648.4|687
1647994200000|2022-03-23 00:10:00|14656.5|14654.5|14654.2|14652.2|14657.9|14655.9|14650.5|14648.5|238
1647994500000|2022-03-23 00:15:00|14654.6|14652.6|14654.9|14652.9|14657.5|14655.5|14652.4|14650.4|163
1647994800000|2022-03-23 00:20:00|14655|14653|14646|14644|14655.9|14653.9|14646|14644|299
1647995100000|2022-03-23 00:25:00|14645.6|14643.6|14648|14646|14651.5|14649.5|14645.4|14643.4|188
1647995400000|2022-03-23 00:30:00|14648.1|14646.1|14643.5|14641.5|14649.4|14647.4|14641.4|14639.4|237
1647995700000|2022-03-23 00:35:00|14643.4|14641.4|14638.1|14636.1|14646.5|14644.5|14636.6|14634.6|294
1647996000000|2022-03-23 00:40:00|14638|14636|14639.9|14637.9|14646.2|14644.2|14638|14636|290
1647996300000|2022-03-23 00:45:00|14639.6|14637.6|14639.9|14637.9|14643.7|14641.7|14636.5|14634.5|461
1647996600000|2022-03-23 00:50:00|14640|14638|14638.2|14636.2|14643.7|14641.7|14636.1|14634.1|244
1647996900000|2022-03-23 00:55:00|14638.4|14636.4|14640.5|14638.5|14644|14642|14635.7|14633.7|401
1647997200000|2022-03-23 01:00:00|14640.6|14638.6|14641.5|14639.5|14648.5|14646.5|14634.5|14632.5|483
1647997500000|2022-03-23 01:05:00|14641.4|14639.4|14645.2|14643.2|14645.4|14643.4|14640.2|14638.2|178
1647997800000|2022-03-23 01:10:00|14645.4|14643.4|14643.4|14641.4|14650.5|14648.5|14642.7|14640.7|309
1647998100000|2022-03-23 01:15:00|14643.2|14641.2|14644.1|14642.1|14644.7|14642.7|14636|14634|326
1647998400000|2022-03-23 01:20:00|14644.2|14642.2|14645.4|14643.4|14649.2|14647.2|14641.2|14639.2|235
1647998700000|2022-03-23 01:25:00|14645.5|14643.5|14648.9|14646.9|14649.1|14647.1|14641.7|14639.7|168
1647999000000|2022-03-23 01:30:00|14649.5|14647.5|14644.6|14642.6|14652.4|14650.4|14635.6|14633.6|468
1647999300000|2022-03-23 01:35:00|14644.7|14642.7|14636.9|14634.9|14644.7|14642.7|14634.9|14632.9|299
1647999600000|2022-03-23 01:40:00|14636.7|14634.7|14642.9|14640.9|14643.5|14641.5|14636.5|14634.5|168
1647999900000|2022-03-23 01:45:00|14642.7|14640.7|14639|14637|14644.2|14642.2|14635.2|14633.2|194
1648000200000|2022-03-23 01:50:00|14639.1|14637.1|14647.6|14645.6|14651.5|14649.5|14638.9|14636.9|369
1648000500000|2022-03-23 01:55:00|14647.7|14645.7|14651.4|14649.4|14653.1|14651.1|14646.7|14644.7|338
1648000800000|2022-03-23 02:00:00|14651.2|14649.2|14648.6|14646.6|14653.7|14651.7|14645|14643|342
1648001100000|2022-03-23 02:05:00|14648.2|14646.2|14639.7|14637.7|14652.6|14650.6|14638.6|14636.6|327
1648001400000|2022-03-23 02:10:00|14639.6|14637.6|14636.5|14634.5|14639.7|14637.7|14628.9|14626.9|757
1648001700000|2022-03-23 02:15:00|14636.4|14634.4|14650|14648|14650|14648|14635.9|14633.9|402
1648002000000|2022-03-23 02:20:00|14650.1|14648.1|14654.1|14652.1|14654.6|14652.6|14650.1|14648.1|361
1648002300000|2022-03-23 02:25:00|14654.2|14652.2|14652.4|14650.4|14661.1|14659.1|14651.1|14649.1|543
1648002600000|2022-03-23 02:30:00|14652.2|14650.2|14657.4|14655.4|14661.2|14659.2|14646.4|14644.4|467
1648002900000|2022-03-23 02:35:00|14657.1|14655.1|14657.7|14655.7|14659.4|14657.4|14655.2|14653.2|125
1648003200000|2022-03-23 02:40:00|14657.6|14655.6|14662.2|14660.2|14663.6|14661.6|14655.7|14653.7|317
1648003500000|2022-03-23 02:45:00|14662.1|14660.1|14673|14671|14674.2|14672.2|14662.1|14660.1|588
1648003800000|2022-03-23 02:50:00|14672.7|14670.7|14671.5|14669.5|14676|14674|14671|14669|294
1648004100000|2022-03-23 02:55:00|14671.6|14669.6|14667.7|14665.7|14673.1|14671.1|14665.6|14663.6|430
1648004400000|2022-03-23 03:00:00|14668|14666|14671.1|14669.1|14673|14671|14667.9|14665.9|185
1648004700000|2022-03-23 03:05:00|14671.4|14669.4|14662.7|14660.7|14671.4|14669.4|14661.7|14659.7|262
1648005000000|2022-03-23 03:10:00|14662.9|14660.9|14663|14661|14664.9|14662.9|14660.6|14658.6|214
1648005300000|2022-03-23 03:15:00|14662.9|14660.9|14664.5|14662.5|14664.6|14662.6|14661|14659|98
1648005600000|2022-03-23 03:20:00|14664.6|14662.6|14661.2|14659.2|14664.6|14662.6|14655.7|14653.7|306
1648005900000|2022-03-23 03:25:00|14661.4|14659.4|14658|14656|14664.6|14662.6|14656.2|14654.2|156
1648006200000|2022-03-23 03:30:00|14658.1|14656.1|14659.5|14657.5|14662|14660|14656.7|14654.7|130
1648006500000|2022-03-23 03:35:00|14659.4|14657.4|14662|14660|14663.5|14661.5|14658.4|14656.4|73
1648006800000|2022-03-23 03:40:00|14662.1|14660.1|14658.6|14656.6|14662.6|14660.6|14656.5|14654.5|135
1648007100000|2022-03-23 03:45:00|14658.5|14656.5|14662.7|14660.7|14664|14662|14657.6|14655.6|90
1648007400000|2022-03-23 03:50:00|14662.6|14660.6|14661.4|14659.4|14664.4|14662.4|14659.4|14657.4|111
1648007700000|2022-03-23 03:55:00|14661.5|14659.5|14654.5|14652.5|14664.1|14662.1|14653|14651|228
1648008000000|2022-03-23 04:00:00|14654.4|14652.4|14654|14652|14655.9|14653.9|14648.9|14646.9|327
1648008300000|2022-03-23 04:05:00|14653.9|14651.9|14652.2|14650.2|14656.5|14654.5|14650.4|14648.4|139
1648008600000|2022-03-23 04:10:00|14652.1|14650.1|14654.7|14652.7|14655.9|14653.9|14651.5|14649.5|82
1648008900000|2022-03-23 04:15:00|14654.4|14652.4|14653.1|14651.1|14656.6|14654.6|14652.9|14650.9|90
1648009200000|2022-03-23 04:20:00|14652.6|14650.6|14655.2|14653.2|14656.4|14654.4|14650.5|14648.5|124
1648009500000|2022-03-23 04:25:00|14655.1|14653.1|14657.9|14655.9|14658.5|14656.5|14655.1|14653.1|156
1648009800000|2022-03-23 04:30:00|14657.7|14655.7|14660.5|14658.5|14665.9|14663.9|14657.6|14655.6|218
1648010100000|2022-03-23 04:35:00|14660.4|14658.4|14660.2|14658.2|14660.9|14658.9|14659.1|14657.1|45
1648010400000|2022-03-23 04:40:00|14660.1|14658.1|14658.6|14656.6|14660.1|14658.1|14657.7|14655.7|52
1648010700000|2022-03-23 04:45:00|14658.7|14656.7|14660.4|14658.4|14661.1|14659.1|14657.9|14655.9|88
1648011000000|2022-03-23 04:50:00|14660.5|14658.5|14660.6|14658.6|14661.2|14659.2|14659|14657|54
1648011300000|2022-03-23 04:55:00|14660.7|14658.7|14665.5|14663.5|14667.6|14665.6|14660.7|14658.7|219
1648011600000|2022-03-23 05:00:00|14665.2|14663.2|14663.5|14661.5|14670.9|14668.9|14662.5|14660.5|194
1648011900000|2022-03-23 05:05:00|14662.7|14660.7|14657.6|14655.6|14663.4|14661.4|14654|14652|270
1648012200000|2022-03-23 05:10:00|14657.7|14655.7|14659.4|14657.4|14660.5|14658.5|14656.7|14654.7|78
1648012500000|2022-03-23 05:15:00|14659.2|14657.2|14663.6|14661.6|14668.1|14666.1|14659.2|14657.2|207
1648012800000|2022-03-23 05:20:00|14663.5|14661.5|14665.5|14663.5|14666|14664|14661.7|14659.7|131
1648013100000|2022-03-23 05:25:00|14665.6|14663.6|14663.7|14661.7|14667|14665|14662|14660|105
1648013400000|2022-03-23 05:30:00|14663.9|14661.9|14665.2|14663.2|14667.6|14665.6|14663.4|14661.4|89
1648013700000|2022-03-23 05:35:00|14665.4|14663.4|14667.5|14665.5|14669.1|14667.1|14664.2|14662.2|175
1648014000000|2022-03-23 05:40:00|14667.2|14665.2|14668.5|14666.5|14669.2|14667.2|14666.9|14664.9|54
1648014300000|2022-03-23 05:45:00|14668.6|14666.6|14666.5|14664.5|14670.9|14668.9|14665.2|14663.2|165
1648014600000|2022-03-23 05:50:00|14666.2|14664.2|14665.9|14663.9|14667.9|14665.9|14663.9|14661.9|88
1648014900000|2022-03-23 05:55:00|14666|14664|14668.6|14666.6|14669|14667|14664.5|14662.5|96
1648015200000|2022-03-23 06:00:00|14669.2|14667.2|14665.2|14663.2|14670.2|14668.2|14665|14663|204
1648015500000|2022-03-23 06:05:00|14665.1|14663.1|14667.4|14665.4|14667.5|14665.5|14664.4|14662.4|83
1648015800000|2022-03-23 06:10:00|14667.2|14665.2|14670.6|14668.6|14670.6|14668.6|14666|14664|107
1648016100000|2022-03-23 06:15:00|14670.5|14668.5|14676|14674|14676.6|14674.6|14670.5|14668.5|386
1648016400000|2022-03-23 06:20:00|14676.1|14674.1|14672.9|14670.9|14678.9|14676.9|14672|14670|176
1648016700000|2022-03-23 06:25:00|14672.7|14670.7|14668.2|14666.2|14675|14673|14668.1|14666.1|193
1648017000000|2022-03-23 06:30:00|14668.1|14666.1|14667.2|14665.2|14668.6|14666.6|14664.1|14662.1|274
1648017300000|2022-03-23 06:35:00|14667.4|14665.4|14669.4|14667.4|14669.6|14667.6|14663.5|14661.5|172
1648017600000|2022-03-23 06:40:00|14669.5|14667.5|14670.2|14668.2|14672.7|14670.7|14668.7|14666.7|103
1648017900000|2022-03-23 06:45:00|14670.1|14668.1|14664.4|14662.4|14673.7|14671.7|14663.5|14661.5|232
1648018200000|2022-03-23 06:50:00|14664.2|14662.2|14661.7|14659.7|14665|14663|14659.1|14657.1|208
1648018500000|2022-03-23 06:55:00|14662|14660|14663.4|14661.4|14666.1|14664.1|14661.6|14659.6|145
1648018800000|2022-03-23 07:00:00|14663.5|14661.5|14656.1|14654.1|14665.6|14663.6|14650.5|14648.5|413
1648019100000|2022-03-23 07:05:00|14656.2|14654.2|14657.2|14655.2|14657.6|14655.6|14650.2|14648.2|314
1648019400000|2022-03-23 07:10:00|14657.1|14655.1|14650.5|14648.5|14658.5|14656.5|14648.4|14646.4|342
1648019700000|2022-03-23 07:15:00|14650.4|14648.4|14649.1|14647.1|14652.1|14650.1|14647.4|14645.4|223
1648020000000|2022-03-23 07:20:00|14648.7|14646.7|14651.5|14649.5|14655.4|14653.4|14648.5|14646.5|210
1648020300000|2022-03-23 07:25:00|14651.6|14649.6|14658.2|14656.2|14659.2|14657.2|14651.2|14649.2|184
1648020600000|2022-03-23 07:30:00|14658.1|14656.1|14648.5|14646.5|14658.6|14656.6|14648.4|14646.4|255
1648020900000|2022-03-23 07:35:00|14648.4|14646.4|14647.6|14645.6|14648.6|14646.6|14638.7|14636.7|539
1648021200000|2022-03-23 07:40:00|14647.5|14645.5|14648.5|14646.5|14650.9|14648.9|14645.6|14643.6|310
1648021500000|2022-03-23 07:45:00|14648.9|14646.9|14652.1|14650.1|14653.5|14651.5|14645.6|14643.6|337
1648021800000|2022-03-23 07:50:00|14652.2|14650.2|14656|14654|14658.4|14656.4|14649.4|14647.4|333
1648022100000|2022-03-23 07:55:00|14656.1|14654.1|14655.2|14653.2|14657.5|14655.5|14651.5|14649.5|263
1648022400000|2022-03-23 08:00:00|14655|14653|14643.7|14641.7|14662.4|14660.4|14639.5|14637.5|857
1648022700000|2022-03-23 08:05:00|14643.9|14641.9|14641|14639|14649|14647|14633.4|14631.4|843
1648023000000|2022-03-23 08:10:00|14640.7|14638.7|14640.7|14638.7|14651.4|14649.4|14640.1|14638.1|496
1648023300000|2022-03-23 08:15:00|14640.6|14638.6|14634.7|14632.7|14648.7|14646.7|14630|14628|787
1648023600000|2022-03-23 08:20:00|14634.6|14632.6|14620.9|14618.9|14636.5|14634.5|14620.1|14618.1|1030
1648023900000|2022-03-23 08:25:00|14621|14619|14620.9|14618.9|14624.9|14622.9|14617.6|14615.6|507
1648024200000|2022-03-23 08:30:00|14621|14619|14621.4|14619.4|14625.2|14623.2|14619.1|14617.1|529
1648024500000|2022-03-23 08:35:00|14621|14619|14625.5|14623.5|14626.5|14624.5|14618.9|14616.9|486
1648024800000|2022-03-23 08:40:00|14625.6|14623.6|14628.6|14626.6|14630.9|14628.9|14624|14622|433
1648025100000|2022-03-23 08:45:00|14628.4|14626.4|14633.9|14631.9|14635.6|14633.6|14623.6|14621.6|456
1648025400000|2022-03-23 08:50:00|14635|14633|14641|14639|14643|14641|14634.4|14632.4|579
1648025700000|2022-03-23 08:55:00|14640.1|14638.1|14635.7|14633.7|14644.9|14642.9|14634.9|14632.9|561
1648026000000|2022-03-23 09:00:00|14635.9|14633.9|14640.6|14638.6|14641.4|14639.4|14632.9|14630.9|537
1648026300000|2022-03-23 09:05:00|14640.4|14638.4|14634.2|14632.2|14640.6|14638.6|14631.5|14629.5|304
1648026600000|2022-03-23 09:10:00|14634.1|14632.1|14629.2|14627.2|14635.2|14633.2|14628.5|14626.5|324
1648026900000|2022-03-23 09:15:00|14629.1|14627.1|14635.5|14633.5|14635.5|14633.5|14622.1|14620.1|478
1648027200000|2022-03-23 09:20:00|14635.6|14633.6|14627.9|14625.9|14640.2|14638.2|14625.9|14623.9|774
1648027500000|2022-03-23 09:25:00|14627.7|14625.7|14623.9|14621.9|14630.7|14628.7|14623.6|14621.6|263
1648027800000|2022-03-23 09:30:00|14623.7|14621.7|14612.7|14610.7|14623.7|14621.7|14608.2|14606.2|1115
1648028100000|2022-03-23 09:35:00|14612.9|14610.9|14606|14604|14612.9|14610.9|14598.7|14596.7|1039
1648028400000|2022-03-23 09:40:00|14606.1|14604.1|14595.4|14593.4|14607.6|14605.6|14595.2|14593.2|766
1648028700000|2022-03-23 09:45:00|14595.2|14593.2|14590.2|14588.2|14598.2|14596.2|14588.2|14586.2|897
1648029000000|2022-03-23 09:50:00|14589.2|14587.2|14589.5|14587.5|14597.6|14595.6|14588.9|14586.9|603
1648029300000|2022-03-23 09:55:00|14589.6|14587.6|14595|14593|14600.4|14598.4|14586.1|14584.1|565
1648029600000|2022-03-23 10:00:00|14594.9|14592.9|14602.6|14600.6|14603.6|14601.6|14593.7|14591.7|563
1648029900000|2022-03-23 10:05:00|14602.9|14600.9|14589.7|14587.7|14603.5|14601.5|14589|14587|555
1648030200000|2022-03-23 10:10:00|14589.6|14587.6|14597.2|14595.2|14597.6|14595.6|14589.5|14587.5|404
1648030500000|2022-03-23 10:15:00|14597.4|14595.4|14593.4|14591.4|14597.6|14595.6|14589.1|14587.1|290
1648030800000|2022-03-23 10:20:00|14593.2|14591.2|14580.5|14578.5|14594.7|14592.7|14579.5|14577.5|573
1648031100000|2022-03-23 10:25:00|14580.6|14578.6|14578.4|14576.4|14589.2|14587.2|14577.7|14575.7|539
1648031400000|2022-03-23 10:30:00|14578.6|14576.6|14587.4|14585.4|14592.6|14590.6|14576.4|14574.4|471
1648031700000|2022-03-23 10:35:00|14587.2|14585.2|14581.9|14579.9|14590.5|14588.5|14579.7|14577.7|528
1648032000000|2022-03-23 10:40:00|14581.7|14579.7|14567.5|14565.5|14584.4|14582.4|14563.5|14561.5|982
1648032300000|2022-03-23 10:45:00|14567.6|14565.6|14571.6|14569.6|14572.7|14570.7|14562.4|14560.4|863
1648032600000|2022-03-23 10:50:00|14571.4|14569.4|14582.4|14580.4|14584|14582|14570|14568|627
1648032900000|2022-03-23 10:55:00|14582.5|14580.5|14575.5|14573.5|14582.7|14580.7|14569.4|14567.4|561
1648033200000|2022-03-23 11:00:00|14575.2|14573.2|14582.9|14580.9|14584|14582|14575.2|14573.2|688
1648033500000|2022-03-23 11:05:00|14582.7|14580.7|14566.6|14564.6|14584.5|14582.5|14566|14564|635
1648033800000|2022-03-23 11:10:00|14566.7|14564.7|14573|14571|14575.2|14573.2|14564.2|14562.2|844
1648034100000|2022-03-23 11:15:00|14573.1|14571.1|14573.2|14571.2|14577.9|14575.9|14568.4|14566.4|455
1648034400000|2022-03-23 11:20:00|14573.4|14571.4|14559.5|14557.5|14573.7|14571.7|14555.7|14553.7|828
1648034700000|2022-03-23 11:25:00|14559.4|14557.4|14553|14551|14563.7|14561.7|14551.1|14549.1|634
1648035000000|2022-03-23 11:30:00|14553.1|14551.1|14561.9|14559.9|14562.1|14560.1|14551.4|14549.4|639
1648035300000|2022-03-23 11:35:00|14560.7|14558.7|14556.2|14554.2|14567.6|14565.6|14555.4|14553.4|546
1648035600000|2022-03-23 11:40:00|14556.5|14554.5|14541.5|14539.5|14557.2|14555.2|14535.6|14533.6|1502
1648035900000|2022-03-23 11:45:00|14541.9|14539.9|14548.5|14546.5|14549.2|14547.2|14538.1|14536.1|714
1648036200000|2022-03-23 11:50:00|14548.6|14546.6|14545.5|14543.5|14550|14548|14532.5|14530.5|993
1648036500000|2022-03-23 11:55:00|14545.7|14543.7|14547.4|14545.4|14551.7|14549.7|14543.4|14541.4|447
1648036800000|2022-03-23 12:00:00|14547.5|14545.5|14546.6|14544.6|14553.4|14551.4|14544.6|14542.6|847
1648037100000|2022-03-23 12:05:00|14546.7|14544.7|14551.6|14549.6|14555|14553|14538.5|14536.5|879
1648037400000|2022-03-23 12:10:00|14551.5|14549.5|14565.1|14563.1|14566.5|14564.5|14551.4|14549.4|1393
1648037700000|2022-03-23 12:15:00|14565.2|14563.2|14560.1|14558.1|14566.2|14564.2|14556.5|14554.5|842
1648038000000|2022-03-23 12:20:00|14560.2|14558.2|14552.5|14550.5|14561.4|14559.4|14549.9|14547.9|1084
1648038300000|2022-03-23 12:25:00|14552.7|14550.7|14557|14555|14561.1|14559.1|14547.1|14545.1|1194
1648038600000|2022-03-23 12:30:00|14556.9|14554.9|14546.1|14544.1|14560.7|14558.7|14542.9|14540.9|1061
1648038900000|2022-03-23 12:35:00|14546.2|14544.2|14542.2|14540.2|14548.1|14546.1|14538.6|14536.6|757
1648039200000|2022-03-23 12:40:00|14542.4|14540.4|14545.6|14543.6|14546.6|14544.6|14535.2|14533.2|1055
1648039500000|2022-03-23 12:45:00|14545.7|14543.7|14541.5|14539.5|14551|14549|14541.4|14539.4|909
1648039800000|2022-03-23 12:50:00|14541.4|14539.4|14524.1|14522.1|14541.6|14539.6|14523.1|14521.1|1838
1648040100000|2022-03-23 12:55:00|14523.9|14521.9|14531.7|14529.7|14533.7|14531.7|14523.6|14521.6|846
1648040400000|2022-03-23 13:00:00|14531.9|14529.9|14534.6|14532.6|14540.2|14538.2|14530.7|14528.7|943
1648040700000|2022-03-23 13:05:00|14534.5|14532.5|14543.9|14541.9|14548|14546|14532.4|14530.4|1462
1648041000000|2022-03-23 13:10:00|14543.1|14541.1|14540.6|14538.6|14545.6|14543.6|14535.4|14533.4|1296
1648041300000|2022-03-23 13:15:00|14540.7|14538.7|14546.1|14544.1|14551.9|14549.9|14540.6|14538.6|1929
1648041600000|2022-03-23 13:20:00|14546.6|14544.6|14559.1|14557.1|14562.6|14560.6|14533.4|14531.4|2280
1648041900000|2022-03-23 13:25:00|14557.9|14555.9|14533.7|14531.7|14558|14556|14528.9|14526.9|3777
1648042200000|2022-03-23 13:30:00|14533.2|14532.2|14508.7|14507.7|14548.7|14547.7|14495.4|14494.4|17152
1648042500000|2022-03-23 13:35:00|14509|14508|14483.5|14482.5|14524.7|14523.7|14474.9|14473.9|12958
1648042800000|2022-03-23 13:40:00|14484.5|14483.5|14511.4|14510.4|14527.1|14526.1|14473.5|14472.5|11416
1648043100000|2022-03-23 13:45:00|14511.5|14510.5|14472.1|14471.1|14515.9|14514.9|14466.6|14465.6|12700
1648043400000|2022-03-23 13:50:00|14472|14471|14502.9|14501.9|14503.1|14502.1|14463.5|14462.5|9131
1648043700000|2022-03-23 13:55:00|14502.4|14501.4|14494.6|14493.6|14525.7|14524.7|14488.5|14487.5|7534
1648044000000|2022-03-23 14:00:00|14494.4|14493.4|14486.9|14485.9|14510.4|14509.4|14467|14466|10387
1648044300000|2022-03-23 14:05:00|14487.1|14486.1|14531.1|14530.1|14544|14543|14480.4|14479.4|9543
1648044600000|2022-03-23 14:10:00|14531|14530|14566.1|14565.1|14567|14566|14513.6|14512.6|8623
1648044900000|2022-03-23 14:15:00|14565.5|14564.5|14584|14583|14597.9|14596.9|14565.5|14564.5|11064
1648045200000|2022-03-23 14:20:00|14584.1|14583.1|14587|14586|14591.2|14590.2|14554.4|14553.4|8123
1648045500000|2022-03-23 14:25:00|14587.4|14586.4|14578.1|14577.1|14594.9|14593.9|14562.9|14561.9|5780
1648045800000|2022-03-23 14:30:00|14577.5|14576.5|14596.1|14595.1|14607.2|14606.2|14569.6|14568.6|7411
1648046100000|2022-03-23 14:35:00|14596|14595|14595.2|14594.2|14610.2|14609.2|14582|14581|6824
1648046400000|2022-03-23 14:40:00|14595.4|14594.4|14564.5|14563.5|14604.6|14603.6|14555.2|14554.2|6741
1648046700000|2022-03-23 14:45:00|14564.4|14563.4|14557.1|14556.1|14564.4|14563.4|14530.7|14529.7|6889
1648047000000|2022-03-23 14:50:00|14557.2|14556.2|14577.6|14576.6|14586.5|14585.5|14549|14548|6221
1648047300000|2022-03-23 14:55:00|14577.7|14576.7|14591.6|14590.6|14597.2|14596.2|14570.2|14569.2|4775
1648047600000|2022-03-23 15:00:00|14591.4|14590.4|14605.6|14604.6|14619.9|14618.9|14584.5|14583.5|6179
1648047900000|2022-03-23 15:05:00|14605.4|14604.4|14588|14587|14614.9|14613.9|14585.9|14584.9|4635
1648048200000|2022-03-23 15:10:00|14588.2|14587.2|14607.2|14606.2|14611.5|14610.5|14580.6|14579.6|4752
1648048500000|2022-03-23 15:15:00|14607.7|14606.7|14613.1|14612.1|14617.5|14616.5|14598.5|14597.5|5012
1648048800000|2022-03-23 15:20:00|14613.4|14612.4|14634.5|14633.5|14643.4|14642.4|14609.7|14608.7|7152
1648049100000|2022-03-23 15:25:00|14634.7|14633.7|14629.9|14628.9|14642.7|14641.7|14625|14624|4230
1648049400000|2022-03-23 15:30:00|14630|14629|14620|14619|14635.6|14634.6|14615.6|14614.6|4544
1648049700000|2022-03-23 15:35:00|14619.9|14618.9|14638.4|14637.4|14640.2|14639.2|14617|14616|3907
1648050000000|2022-03-23 15:40:00|14638.5|14637.5|14640.6|14639.6|14642.2|14641.2|14614.7|14613.7|4300
1648050300000|2022-03-23 15:45:00|14640.7|14639.7|14627.5|14626.5|14645.7|14644.7|14623|14622|4272
1648050600000|2022-03-23 15:50:00|14627.4|14626.4|14645.5|14644.5|14651.2|14650.2|14623.5|14622.5|4240
1648050900000|2022-03-23 15:55:00|14645.4|14644.4|14654.6|14653.6|14656.4|14655.4|14643.7|14642.7|4303
1648051200000|2022-03-23 16:00:00|14655|14654|14663.9|14662.9|14684.6|14683.6|14650.2|14649.2|7698
1648051500000|2022-03-23 16:05:00|14663.6|14662.6|14627.4|14626.4|14667|14666|14620.1|14619.1|5822
1648051800000|2022-03-23 16:10:00|14627.5|14626.5|14608.5|14607.5|14627.5|14626.5|14584.9|14583.9|7107
1648052100000|2022-03-23 16:15:00|14608.4|14607.4|14633.7|14632.7|14637.2|14636.2|14607.5|14606.5|5355
1648052400000|2022-03-23 16:20:00|14633.6|14632.6|14624|14623|14641.6|14640.6|14617.4|14616.4|4175
1648052700000|2022-03-23 16:25:00|14624.1|14623.1|14628.7|14627.7|14629.9|14628.9|14618.4|14617.4|3005
1648053000000|2022-03-23 16:30:00|14628.1|14627.1|14624.7|14623.7|14642.7|14641.7|14621|14620|3916
1648053300000|2022-03-23 16:35:00|14624.6|14623.6|14611.6|14610.6|14625.2|14624.2|14600|14599|4314
1648053600000|2022-03-23 16:40:00|14611.5|14610.5|14580|14579|14614.5|14613.5|14578.2|14577.2|4443
1648053900000|2022-03-23 16:45:00|14580.1|14579.1|14588.6|14587.6|14597.8|14596.8|14566.5|14565.5|5484
1648054200000|2022-03-23 16:50:00|14588.8|14587.8|14600|14599|14607.3|14606.3|14581.7|14580.7|3659
1648054500000|2022-03-23 16:55:00|14599.8|14598.8|14603.3|14602.3|14610.8|14609.8|14593.8|14592.8|3024
1648054800000|2022-03-23 17:00:00|14603.1|14602.1|14577.6|14576.6|14611.3|14610.3|14573.8|14572.8|4546
1648055100000|2022-03-23 17:05:00|14577.1|14576.1|14600|14599|14601.1|14600.1|14573.8|14572.8|3430
1648055400000|2022-03-23 17:10:00|14600.1|14599.1|14587.1|14586.1|14603.3|14602.3|14582.6|14581.6|2880
1648055700000|2022-03-23 17:15:00|14587.2|14586.2|14560.3|14559.3|14593.8|14592.8|14556.1|14555.1|4439
1648056000000|2022-03-23 17:20:00|14560.2|14559.2|14537.7|14536.7|14566.7|14565.7|14532.2|14531.2|4800
1648056300000|2022-03-23 17:25:00|14537.6|14536.6|14505.3|14504.3|14539.6|14538.6|14498.3|14497.3|6813
1648056600000|2022-03-23 17:30:00|14505.2|14504.2|14530|14529|14535.8|14534.8|14496.1|14495.1|5879
1648056900000|2022-03-23 17:35:00|14529.7|14528.7|14528.2|14527.2|14538.7|14537.7|14519.3|14518.3|3536
1648057200000|2022-03-23 17:40:00|14528.4|14527.4|14507.1|14506.1|14528.9|14527.9|14506.2|14505.2|3996
1648057500000|2022-03-23 17:45:00|14506.7|14505.7|14508.4|14507.4|14517.1|14516.1|14498.9|14497.9|4270
1648057800000|2022-03-23 17:50:00|14508.5|14507.5|14539.5|14538.5|14539.7|14538.7|14497.5|14496.5|4938
1648058100000|2022-03-23 17:55:00|14539.2|14538.2|14535.5|14534.5|14542.7|14541.7|14525.7|14524.7|3352
1648058400000|2022-03-23 18:00:00|14535.6|14534.6|14526.9|14525.9|14537.6|14536.6|14517.9|14516.9|3695
1648058700000|2022-03-23 18:05:00|14527.1|14526.1|14487.1|14486.1|14527.1|14526.1|14482.4|14481.4|5311
1648059000000|2022-03-23 18:10:00|14487.2|14486.2|14479.4|14478.4|14492.4|14491.4|14475.4|14474.4|3887
1648059300000|2022-03-23 18:15:00|14479.2|14478.2|14504.1|14503.1|14507.6|14506.6|14471.6|14470.6|4496
1648059600000|2022-03-23 18:20:00|14504|14503|14495.1|14494.1|14511.1|14510.1|14491|14490|3275
1648059900000|2022-03-23 18:25:00|14495.6|14494.6|14523.6|14522.6|14523.9|14522.9|14492.5|14491.5|3791
1648060200000|2022-03-23 18:30:00|14522.7|14521.7|14505.1|14504.1|14527.1|14526.1|14500.4|14499.4|3383
1648060500000|2022-03-23 18:35:00|14504.4|14503.4|14525.6|14524.6|14526|14525|14492.2|14491.2|4163
1648060800000|2022-03-23 18:40:00|14525.7|14524.7|14523.6|14522.6|14530|14529|14512.1|14511.1|2859
1648061100000|2022-03-23 18:45:00|14523.7|14522.7|14553.7|14552.7|14556.9|14555.9|14521.1|14520.1|5029
1648061400000|2022-03-23 18:50:00|14553.6|14552.6|14538.7|14537.7|14555.4|14554.4|14532.1|14531.1|2790
1648061700000|2022-03-23 18:55:00|14538.9|14537.9|14504.9|14503.9|14542.6|14541.6|14503.2|14502.2|4418
1648062000000|2022-03-23 19:00:00|14506|14505|14521.2|14520.2|14530.6|14529.6|14495|14494|4063
1648062300000|2022-03-23 19:05:00|14521.4|14520.4|14490.9|14489.9|14521.4|14520.4|14486.4|14485.4|3640
1648062600000|2022-03-23 19:10:00|14490.6|14489.6|14487.5|14486.5|14499.2|14498.2|14478.5|14477.5|3713
1648062900000|2022-03-23 19:15:00|14487.1|14486.1|14474.6|14473.6|14494.5|14493.5|14473.6|14472.6|3687
1648063200000|2022-03-23 19:20:00|14474.7|14473.7|14510.6|14509.6|14510.6|14509.6|14468.9|14467.9|4540
1648063500000|2022-03-23 19:25:00|14510.5|14509.5|14505.1|14504.1|14512.1|14511.1|14492.9|14491.9|3910
1648063800000|2022-03-23 19:30:00|14504.9|14503.9|14500|14499|14521.5|14520.5|14494.4|14493.4|4442
1648064100000|2022-03-23 19:35:00|14500.4|14499.4|14495.2|14494.2|14509.1|14508.1|14492.7|14491.7|2938
1648064400000|2022-03-23 19:40:00|14495.5|14494.5|14512.5|14511.5|14516.1|14515.1|14472|14471|6325
1648064700000|2022-03-23 19:45:00|14512.4|14511.4|14504.6|14503.6|14533.4|14532.4|14500.2|14499.2|5238
1648065000000|2022-03-23 19:50:00|14504.7|14503.7|14465.2|14464.2|14504.7|14503.7|14460.4|14459.4|9662
1648065300000|2022-03-23 19:55:00|14465.1|14464.1|14448|14447|14480.6|14479.6|14445.6|14444.6|13680
1648065600000|2022-03-23 20:00:00|14448.5|14446.5|14450.6|14448.6|14456.9|14454.9|14446.9|14444.9|6738
1648065900000|2022-03-23 20:05:00|14450.5|14448.5|14455|14453|14456.5|14454.5|14448.1|14446.1|2157
1648066200000|2022-03-23 20:10:00|14455.4|14453.4|14461.9|14459.9|14463.5|14461.5|14452.2|14450.2|1455
1648066500000|2022-03-23 20:15:00|14462.1|14460.1|14461.5|14459.5|14462.1|14460.1|14457.7|14455.7|422
1648066800000|2022-03-23 20:20:00|14461.6|14459.6|14463.4|14461.4|14465.1|14463.1|14460.7|14458.7|321
1648067100000|2022-03-23 20:25:00|14463|14461|14461|14459|14465.4|14463.4|14460.2|14458.2|292
1648067400000|2022-03-23 20:30:00|14461.1|14459.1|14464.7|14462.7|14466.9|14464.9|14461|14459|299
1648067700000|2022-03-23 20:35:00|14464.6|14462.6|14464.1|14462.1|14465.1|14463.1|14461.1|14459.1|210
1648068000000|2022-03-23 20:40:00|14463.9|14461.9|14464.7|14462.7|14464.9|14462.9|14461.7|14459.7|148
1648068300000|2022-03-23 20:45:00|14464.4|14462.4|14464.1|14462.1|14465.9|14463.9|14463|14461|224
1648068600000|2022-03-23 20:50:00|14464|14462|14465.1|14463.1|14465.7|14463.7|14463.6|14461.6|206
1648068900000|2022-03-23 20:55:00|14465.2|14463.2|14468.5|14463.5|14468.6|14466.1|14464.2|14462.2|349
1648069200000|2022-03-23 21:00:00|14467.9|14462.9|14462.4|14457.4|14468.3|14463.3|14462.3|14457.3|0
1648069500000|2022-03-23 21:05:00|14462.3|14457.3|14461.1|14456.1|14464.1|14459.1|14460.6|14455.6|0
1648069800000|2022-03-23 21:10:00|14460.9|14455.9|14460.7|14455.7|14461.5|14456.5|14458.6|14453.6|0
1648070100000|2022-03-23 21:15:00|14460.6|14455.6|14461.8|14456.8|14462.6|14457.6|14460.6|14455.6|0
1648070400000|2022-03-23 21:20:00|14461.9|14456.9|14460|14455|14461.9|14456.9|14459.7|14454.7|0
1648070700000|2022-03-23 21:25:00|14460.1|14455.1|14460.6|14455.6|14460.8|14455.8|14460.1|14455.1|0
1648071000000|2022-03-23 21:30:00|14460.7|14455.7|14460.5|14455.5|14460.8|14455.8|14460.2|14455.2|0
1648071300000|2022-03-23 21:35:00|14460.7|14455.7|14462.8|14457.8|14463|14458|14460.7|14455.7|0
1648071600000|2022-03-23 21:40:00|14462.9|14457.9|14462.6|14457.6|14463|14458|14462.6|14457.6|0
1648071900000|2022-03-23 21:45:00|14462.7|14457.7|14462.9|14457.9|14463.1|14458.1|14462.2|14457.2|0
1648072200000|2022-03-23 21:50:00|14463|14458|14462.3|14457.3|14463|14458|14462.2|14457.2|0
1648072500000|2022-03-23 21:55:00|14462.4|14457.4|14462.9|14457.9|14465.9|14460.9|14461.2|14456.2|0
1648072800000|2022-03-23 22:00:00|14467.1|14465.1|14459.9|14457.9|14467.4|14465.4|14459.7|14457.7|387
1648073100000|2022-03-23 22:05:00|14460.1|14458.1|14460.7|14458.7|14462.6|14460.6|14458.9|14456.9|96
1648073400000|2022-03-23 22:10:00|14461.1|14459.1|14460.5|14458.5|14467.6|14465.6|14460.4|14458.4|217
1648073700000|2022-03-23 22:15:00|14460.6|14458.6|14465.6|14463.6|14466|14464|14459.4|14457.4|156
1648074000000|2022-03-23 22:20:00|14465.9|14463.9|14466|14464|14466.9|14464.9|14464|14462|123
1648074300000|2022-03-23 22:25:00|14465.9|14463.9|14468.9|14466.9|14470.2|14468.2|14465.7|14463.7|266
1648074600000|2022-03-23 22:30:00|14468.7|14466.7|14473.7|14471.7|14476.6|14474.6|14468.7|14466.7|356
1648074900000|2022-03-23 22:35:00|14472.9|14470.9|14470.6|14468.6|14476.9|14474.9|14470.2|14468.2|235
1648075200000|2022-03-23 22:40:00|14470.5|14468.5|14469.6|14467.6|14472.9|14470.9|14469|14467|141
1648075500000|2022-03-23 22:45:00|14470|14468|14469.5|14467.5|14470.7|14468.7|14467.2|14465.2|131
1648075800000|2022-03-23 22:50:00|14469.6|14467.6|14467.6|14465.6|14470|14468|14466.2|14464.2|154
1648076100000|2022-03-23 22:55:00|14467.5|14465.5|14471.5|14469.5|14471.5|14469.5|14464.9|14462.9|216
1648076400000|2022-03-23 23:00:00|14471.4|14469.4|14476|14474|14477.5|14475.5|14467.1|14465.1|329
1648076700000|2022-03-23 23:05:00|14476.1|14474.1|14478.1|14476.1|14480.1|14478.1|14474.2|14472.2|214
1648077000000|2022-03-23 23:10:00|14478.2|14476.2|14480.9|14478.9|14482.1|14480.1|14478.1|14476.1|214
1648077300000|2022-03-23 23:15:00|14480.7|14478.7|14484.5|14482.5|14486|14484|14480.7|14478.7|442
1648077600000|2022-03-23 23:20:00|14484.4|14482.4|14481.4|14479.4|14485.5|14483.5|14481.1|14479.1|125
1648077900000|2022-03-23 23:25:00|14481.5|14479.5|14483.6|14481.6|14484.7|14482.7|14481.4|14479.4|86
1648078200000|2022-03-23 23:30:00|14483.5|14481.5|14481.7|14479.7|14484.5|14482.5|14480.9|14478.9|92
1648078500000|2022-03-23 23:35:00|14481.6|14479.6|14482.6|14480.6|14484.1|14482.1|14480.1|14478.1|119
1648078800000|2022-03-23 23:40:00|14482.7|14480.7|14479.6|14477.6|14483|14481|14476.7|14474.7|154
1648079100000|2022-03-23 23:45:00|14479.5|14477.5|14476.9|14474.9|14483.4|14481.4|14476|14474|149
1648079400000|2022-03-23 23:50:00|14477|14475|14476.1|14474.1|14477.9|14475.9|14474.7|14472.7|196
1648079700000|2022-03-23 23:55:00|14476.4|14474.4|14478.6|14476.6|14480.9|14478.9|14476.2|14474.2|161
1648080000000|2022-03-24 00:00:00|14478.4|14476.4|14491.6|14489.6|14492|14490|14478.1|14476.1|425
1648080300000|2022-03-24 00:05:00|14491.5|14489.5|14497.2|14495.2|14497.7|14495.7|14487.2|14485.2|449
1648080600000|2022-03-24 00:10:00|14497.4|14495.4|14502.5|14500.5|14503.7|14501.7|14497.4|14495.4|568
1648080900000|2022-03-24 00:15:00|14502.4|14500.4|14500.2|14498.2|14503.1|14501.1|14498.1|14496.1|369
1648081200000|2022-03-24 00:20:00|14500.1|14498.1|14495.7|14493.7|14500.4|14498.4|14495.2|14493.2|236
1648081500000|2022-03-24 00:25:00|14495.4|14493.4|14476.7|14474.7|14496.1|14494.1|14476.5|14474.5|822
1648081800000|2022-03-24 00:30:00|14476.6|14474.6|14470.7|14468.7|14477.5|14475.5|14460.9|14458.9|817
1648082100000|2022-03-24 00:35:00|14470.6|14468.6|14468.6|14466.6|14473|14471|14464.9|14462.9|340
1648082400000|2022-03-24 00:40:00|14468.7|14466.7|14472.5|14470.5|14473.2|14471.2|14467.4|14465.4|211
1648082700000|2022-03-24 00:45:00|14472.6|14470.6|14475.1|14473.1|14477|14475|14470|14468|237
1648083000000|2022-03-24 00:50:00|14474.9|14472.9|14469.1|14467.1|14476.1|14474.1|14468.9|14466.9|186
1648083300000|2022-03-24 00:55:00|14469.2|14467.2|14475.1|14473.1|14475.5|14473.5|14466.7|14464.7|223
1648083600000|2022-03-24 01:00:00|14475|14473|14473.1|14471.1|14475.1|14473.1|14467.1|14465.1|222
1648083900000|2022-03-24 01:05:00|14473.2|14471.2|14472.5|14470.5|14473.6|14471.6|14470.1|14468.1|110
1648084200000|2022-03-24 01:10:00|14472.4|14470.4|14470.9|14468.9|14473.5|14471.5|14470.4|14468.4|94
1648084500000|2022-03-24 01:15:00|14470.7|14468.7|14463|14461|14473.2|14471.2|14462.9|14460.9|365
1648084800000|2022-03-24 01:20:00|14463.1|14461.1|14462.6|14460.6|14469.7|14467.7|14459.6|14457.6|475
1648085100000|2022-03-24 01:25:00|14462.7|14460.7|14454.7|14452.7|14464|14462|14454.7|14452.7|573
1648085400000|2022-03-24 01:30:00|14454.9|14452.9|14463.2|14461.2|14465.4|14463.4|14452.9|14450.9|449
1648085700000|2022-03-24 01:35:00|14463.1|14461.1|14480.6|14478.6|14482.7|14480.7|14463|14461|622
1648086000000|2022-03-24 01:40:00|14480.7|14478.7|14489.9|14487.9|14490.4|14488.4|14478.4|14476.4|592
1648086300000|2022-03-24 01:45:00|14490|14488|14483.4|14481.4|14490.2|14488.2|14480.5|14478.5|306
1648086600000|2022-03-24 01:50:00|14483.5|14481.5|14485.6|14483.6|14487|14485|14482|14480|183
1648086900000|2022-03-24 01:55:00|14485.7|14483.7|14484|14482|14488.9|14486.9|14483.5|14481.5|152
1648087200000|2022-03-24 02:00:00|14484.2|14482.2|14484.2|14482.2|14486.4|14484.4|14480|14478|295
1648087500000|2022-03-24 02:05:00|14484.1|14482.1|14484.2|14482.2|14487.1|14485.1|14482.4|14480.4|138
1648087800000|2022-03-24 02:10:00|14484.1|14482.1|14479.4|14477.4|14486.5|14484.5|14479.1|14477.1|167
1648088100000|2022-03-24 02:15:00|14479.2|14477.2|14483|14481|14483.4|14481.4|14477.2|14475.2|214
1648088400000|2022-03-24 02:20:00|14482.9|14480.9|14478.9|14476.9|14484.5|14482.5|14477.6|14475.6|138
1648088700000|2022-03-24 02:25:00|14478.7|14476.7|14478.4|14476.4|14481.2|14479.2|14478|14476|153
1648089000000|2022-03-24 02:30:00|14479.1|14477.1|14483|14481|14490.2|14488.2|14478.5|14476.5|274
1648089300000|2022-03-24 02:35:00|14482.9|14480.9|14482|14480|14486|14484|14481|14479|148
1648089600000|2022-03-24 02:40:00|14481.6|14479.6|14484.1|14482.1|14484.2|14482.2|14477.6|14475.6|199
1648089900000|2022-03-24 02:45:00|14484.2|14482.2|14496.5|14494.5|14499.2|14497.2|14483.7|14481.7|433
1648090200000|2022-03-24 02:50:00|14496.6|14494.6|14492.6|14490.6|14498|14496|14489.9|14487.9|288
1648090500000|2022-03-24 02:55:00|14492.7|14490.7|14495.6|14493.6|14496.5|14494.5|14492.4|14490.4|204
1648090800000|2022-03-24 03:00:00|14495.9|14493.9|14492|14490|14499.2|14497.2|14491.6|14489.6|250
1648091100000|2022-03-24 03:05:00|14492.2|14490.2|14495.9|14493.9|14496.5|14494.5|14486.5|14484.5|200
1648091400000|2022-03-24 03:10:00|14496|14494|14497.2|14495.2|14498.4|14496.4|14495.1|14493.1|131
1648091700000|2022-03-24 03:15:00|14497.4|14495.4|14499.5|14497.5|14502|14500|14495.1|14493.1|224
1648092000000|2022-03-24 03:20:00|14499.4|14497.4|14497.6|14495.6|14503|14501|14496.9|14494.9|226
1648092300000|2022-03-24 03:25:00|14497.5|14495.5|14498.1|14496.1|14501.2|14499.2|14497.4|14495.4|109
1648092600000|2022-03-24 03:30:00|14498|14496|14498.6|14496.6|14500.9|14498.9|14497.1|14495.1|70
1648092900000|2022-03-24 03:35:00|14498.5|14496.5|14496|14494|14499.4|14497.4|14493.4|14491.4|110
1648093200000|2022-03-24 03:40:00|14495.9|14493.9|14496.6|14494.6|14500.7|14498.7|14495.9|14493.9|180
1648093500000|2022-03-24 03:45:00|14496.5|14494.5|14501|14499|14501.6|14499.6|14495.2|14493.2|87
1648093800000|2022-03-24 03:50:00|14500.9|14498.9|14512.2|14510.2|14513.7|14511.7|14499.2|14497.2|469
1648094100000|2022-03-24 03:55:00|14512.1|14510.1|14522.7|14520.7|14523.4|14521.4|14510|14508|552
1648094400000|2022-03-24 04:00:00|14522.9|14520.9|14522.1|14520.1|14528.1|14526.1|14521|14519|523
1648094700000|2022-03-24 04:05:00|14522|14520|14522.6|14520.6|14524.9|14522.9|14521.2|14519.2|136
1648095000000|2022-03-24 04:10:00|14522.7|14520.7|14522.2|14520.2|14523.1|14521.1|14521.1|14519.1|133
1648095300000|2022-03-24 04:15:00|14522.1|14520.1|14522.7|14520.7|14527.9|14525.9|14522|14520|140
1648095600000|2022-03-24 04:20:00|14522.9|14520.9|14520.9|14518.9|14524.5|14522.5|14519.7|14517.7|98
1648095900000|2022-03-24 04:25:00|14520.7|14518.7|14517.6|14515.6|14522.1|14520.1|14516.6|14514.6|176
1648096200000|2022-03-24 04:30:00|14517.5|14515.5|14519.2|14517.2|14521|14519|14517.5|14515.5|197
1648096500000|2022-03-24 04:35:00|14519.6|14517.6|14520.4|14518.4|14523.4|14521.4|14518.6|14516.6|190
1648096800000|2022-03-24 04:40:00|14520.2|14518.2|14519.6|14517.6|14521.9|14519.9|14517.9|14515.9|88
1648097100000|2022-03-24 04:45:00|14519.7|14517.7|14519.6|14517.6|14528.2|14526.2|14519.6|14517.6|380
1648097400000|2022-03-24 04:50:00|14519.7|14517.7|14517.2|14515.2|14520.4|14518.4|14516|14514|152
1648097700000|2022-03-24 04:55:00|14517.4|14515.4|14519|14517|14519.1|14517.1|14516.5|14514.5|51
1648098000000|2022-03-24 05:00:00|14519.1|14517.1|14523.2|14521.2|14526.6|14524.6|14518.9|14516.9|250
1648098300000|2022-03-24 05:05:00|14523.1|14521.1|14520.2|14518.2|14527.7|14525.7|14518|14516|257
1648098600000|2022-03-24 05:10:00|14521.4|14519.4|14523.2|14521.2|14525.7|14523.7|14519.6|14517.6|126
1648098900000|2022-03-24 05:15:00|14523.4|14521.4|14519.1|14517.1|14527.4|14525.4|14518.1|14516.1|262
1648099200000|2022-03-24 05:20:00|14519.2|14517.2|14519.1|14517.1|14519.9|14517.9|14515.9|14513.9|197
1648099500000|2022-03-24 05:25:00|14519|14517|14517.9|14515.9|14522.2|14520.2|14517.1|14515.1|144
1648099800000|2022-03-24 05:30:00|14517.7|14515.7|14524.4|14522.4|14525.7|14523.7|14515.7|14513.7|192
1648100100000|2022-03-24 05:35:00|14524.5|14522.5|14539.5|14537.5|14541.7|14539.7|14521.7|14519.7|512
1648100400000|2022-03-24 05:40:00|14539.4|14537.4|14543.2|14541.2|14543.5|14541.5|14534|14532|378
1648100700000|2022-03-24 05:45:00|14542.6|14540.6|14542.7|14540.7|14548.7|14546.7|14541.6|14539.6|419
1648101000000|2022-03-24 05:50:00|14542.6|14540.6|14540.1|14538.1|14542.9|14540.9|14538|14536|274
1648101300000|2022-03-24 05:55:00|14540.2|14538.2|14542.5|14540.5|14549|14547|14540.2|14538.2|284
1648101600000|2022-03-24 06:00:00|14542.4|14540.4|14551.4|14549.4|14552.9|14550.9|14540.7|14538.7|348
1648101900000|2022-03-24 06:05:00|14551.5|14549.5|14537.5|14535.5|14551.5|14549.5|14536.9|14534.9|331
1648102200000|2022-03-24 06:10:00|14537.4|14535.4|14535.2|14533.2|14537.7|14535.7|14532.6|14530.6|289
1648102500000|2022-03-24 06:15:00|14535.4|14533.4|14532.9|14530.9|14536.9|14534.9|14531.5|14529.5|145
1648102800000|2022-03-24 06:20:00|14533|14531|14531.4|14529.4|14534.4|14532.4|14529.4|14527.4|192
1648103100000|2022-03-24 06:25:00|14531.2|14529.2|14530.4|14528.4|14532.2|14530.2|14527.1|14525.1|171
1648103400000|2022-03-24 06:30:00|14530.5|14528.5|14526.4|14524.4|14532.1|14530.1|14526.2|14524.2|208
1648103700000|2022-03-24 06:35:00|14526.2|14524.2|14532.2|14530.2|14532.2|14530.2|14525.5|14523.5|239
1648104000000|2022-03-24 06:40:00|14531.9|14529.9|14529.4|14527.4|14533.2|14531.2|14526.2|14524.2|185
1648104300000|2022-03-24 06:45:00|14529.2|14527.2|14526.5|14524.5|14530.7|14528.7|14526.1|14524.1|135
1648104600000|2022-03-24 06:50:00|14526.6|14524.6|14516.2|14514.2|14527.6|14525.6|14513|14511|607
1648104900000|2022-03-24 06:55:00|14516.1|14514.1|14517|14515|14518.1|14516.1|14513|14511|148
1648105200000|2022-03-24 07:00:00|14516.9|14514.9|14521.2|14519.2|14528.1|14526.1|14516.1|14514.1|443
1648105500000|2022-03-24 07:05:00|14521.4|14519.4|14513.6|14511.6|14521.4|14519.4|14508.4|14506.4|581
1648105800000|2022-03-24 07:10:00|14513.5|14511.5|14521.9|14519.9|14523.7|14521.7|14512.2|14510.2|276
1648106100000|2022-03-24 07:15:00|14521.7|14519.7|14536.1|14534.1|14537.9|14535.9|14521.7|14519.7|557
1648106400000|2022-03-24 07:20:00|14535.9|14533.9|14518.7|14516.7|14547.6|14545.6|14516.2|14514.2|1251
1648106700000|2022-03-24 07:25:00|14518|14516|14524.2|14522.2|14526.6|14524.6|14514.4|14512.4|390
1648107000000|2022-03-24 07:30:00|14524|14522|14522.4|14520.4|14525.2|14523.2|14519|14517|236
1648107300000|2022-03-24 07:35:00|14522.7|14520.7|14513.6|14511.6|14522.9|14520.9|14511.5|14509.5|304
1648107600000|2022-03-24 07:40:00|14514.6|14512.6|14519.5|14517.5|14523.2|14521.2|14510.2|14508.2|295
1648107900000|2022-03-24 07:45:00|14518.7|14516.7|14515.6|14513.6|14524.1|14522.1|14514.5|14512.5|228
1648108200000|2022-03-24 07:50:00|14515.7|14513.7|14509.4|14507.4|14517.6|14515.6|14508.5|14506.5|370
1648108500000|2022-03-24 07:55:00|14509.5|14507.5|14512.5|14510.5|14516.5|14514.5|14507.6|14505.6|294
1648108800000|2022-03-24 08:00:00|14512.4|14510.4|14533.6|14531.6|14534|14532|14509.4|14507.4|912
1648109100000|2022-03-24 08:05:00|14533.7|14531.7|14556.5|14554.5|14569.1|14567.1|14533.7|14531.7|2111
1648109400000|2022-03-24 08:10:00|14556.6|14554.6|14546|14544|14564.5|14562.5|14543.6|14541.6|833
1648109700000|2022-03-24 08:15:00|14548.2|14546.2|14553.1|14551.1|14560.2|14558.2|14543|14541|795
1648110000000|2022-03-24 08:20:00|14553.2|14551.2|14558.2|14556.2|14560.5|14558.5|14547.9|14545.9|499
1648110300000|2022-03-24 08:25:00|14558.4|14556.4|14556.4|14554.4|14564|14562|14555.1|14553.1|620
1648110600000|2022-03-24 08:30:00|14556.5|14554.5|14555.4|14553.4|14574|14572|14553.9|14551.9|1396
1648110900000|2022-03-24 08:35:00|14555.6|14553.6|14566.6|14564.6|14573|14571|14554.5|14552.5|843
1648111200000|2022-03-24 08:40:00|14566.5|14564.5|14564.9|14562.9|14570.7|14568.7|14560.4|14558.4|483
1648111500000|2022-03-24 08:45:00|14565|14563|14561.5|14559.5|14565.2|14563.2|14556|14554|448
1648111800000|2022-03-24 08:50:00|14561.4|14559.4|14559|14557|14564|14562|14558.5|14556.5|350
1648112100000|2022-03-24 08:55:00|14558.9|14556.9|14561.1|14559.1|14570|14568|14556.6|14554.6|508
1648112400000|2022-03-24 09:00:00|14561.4|14559.4|14569.9|14567.9|14572.4|14570.4|14558.4|14556.4|614
1648112700000|2022-03-24 09:05:00|14569.7|14567.7|14560.4|14558.4|14574.4|14572.4|14559.5|14557.5|723
1648113000000|2022-03-24 09:10:00|14560.5|14558.5|14569.1|14567.1|14569.9|14567.9|14554.2|14552.2|519
1648113300000|2022-03-24 09:15:00|14569|14567|14566.9|14564.9|14569.1|14567.1|14563.5|14561.5|196
1648113600000|2022-03-24 09:20:00|14566.7|14564.7|14559.4|14557.4|14570.4|14568.4|14557.5|14555.5|405
1648113900000|2022-03-24 09:25:00|14559.2|14557.2|14557.6|14555.6|14562.1|14560.1|14556.2|14554.2|352
1648114200000|2022-03-24 09:30:00|14557.7|14555.7|14568|14566|14568|14566|14553.1|14551.1|528
1648114500000|2022-03-24 09:35:00|14567.9|14565.9|14562.7|14560.7|14568.2|14566.2|14558.1|14556.1|329
1648114800000|2022-03-24 09:40:00|14562.6|14560.6|14560.5|14558.5|14562.7|14560.7|14558.6|14556.6|180
1648115100000|2022-03-24 09:45:00|14560.6|14558.6|14560.9|14558.9|14565.4|14563.4|14557.1|14555.1|313
1648115400000|2022-03-24 09:50:00|14560.7|14558.7|14556.5|14554.5|14561.7|14559.7|14554.6|14552.6|241
1648115700000|2022-03-24 09:55:00|14556.9|14554.9|14546.5|14544.5|14557.7|14555.7|14544.7|14542.7|639
1648116000000|2022-03-24 10:00:00|14546.4|14544.4|14536|14534|14546.5|14544.5|14531.7|14529.7|1155
1648116300000|2022-03-24 10:05:00|14535.9|14533.9|14530.7|14528.7|14536.9|14534.9|14528.2|14526.2|531
1648116600000|2022-03-24 10:10:00|14530.9|14528.9|14522|14520|14534.6|14532.6|14520.5|14518.5|691
1648116900000|2022-03-24 10:15:00|14522.2|14520.2|14520.4|14518.4|14523.4|14521.4|14510.7|14508.7|1018
1648117200000|2022-03-24 10:20:00|14520.6|14518.6|14519.4|14517.4|14521.6|14519.6|14508.6|14506.6|514
1648117500000|2022-03-24 10:25:00|14519.2|14517.2|14520.1|14518.1|14525.2|14523.2|14516.4|14514.4|830
1648117800000|2022-03-24 10:30:00|14520|14518|14528.6|14526.6|14530.4|14528.4|14512.6|14510.6|726
1648118100000|2022-03-24 10:35:00|14528.5|14526.5|14523.7|14521.7|14531.2|14529.2|14522.5|14520.5|355
1648118400000|2022-03-24 10:40:00|14523.6|14521.6|14524|14522|14525.7|14523.7|14518.2|14516.2|335
1648118700000|2022-03-24 10:45:00|14523.9|14521.9|14523.7|14521.7|14527.4|14525.4|14520.6|14518.6|257
1648119000000|2022-03-24 10:50:00|14523.9|14521.9|14526.6|14524.6|14529.5|14527.5|14522.6|14520.6|289
1648119300000|2022-03-24 10:55:00|14527.4|14525.4|14519|14517|14528|14526|14515.6|14513.6|451
1648119600000|2022-03-24 11:00:00|14518.9|14516.9|14533|14531|14533.2|14531.2|14517.2|14515.2|595
1648119900000|2022-03-24 11:05:00|14533.1|14531.1|14560.4|14558.4|14575.2|14573.2|14526.7|14524.7|1774
1648120200000|2022-03-24 11:10:00|14560.2|14558.2|14550|14548|14565.9|14563.9|14550|14548|876
1648120500000|2022-03-24 11:15:00|14550.7|14548.7|14552.1|14550.1|14560|14558|14550.4|14548.4|463
1648120800000|2022-03-24 11:20:00|14552|14550|14557.5|14555.5|14560.1|14558.1|14548.7|14546.7|464
1648121100000|2022-03-24 11:25:00|14557.1|14555.1|14557.1|14555.1|14559.2|14557.2|14554.1|14552.1|389
1648121400000|2022-03-24 11:30:00|14557.6|14555.6|14564.2|14562.2|14567.7|14565.7|14554.7|14552.7|800
1648121700000|2022-03-24 11:35:00|14564.4|14562.4|14564.4|14562.4|14571.2|14569.2|14561.6|14559.6|751
1648122000000|2022-03-24 11:40:00|14556.5|14554.5|14536.9|14534.9|14557.9|14555.9|14509.5|14507.5|4397
1648122300000|2022-03-24 11:45:00|14536.7|14534.7|14539.1|14537.1|14550|14548|14534.5|14532.5|1134
1648122600000|2022-03-24 11:50:00|14539|14537|14528.1|14526.1|14540.9|14538.9|14521.6|14519.6|809
1648122900000|2022-03-24 11:55:00|14527.9|14525.9|14531.4|14529.4|14538.7|14536.7|14522.9|14520.9|853
1648123200000|2022-03-24 12:00:00|14530.9|14528.9|14542|14540|14542.9|14540.9|14527.9|14525.9|761
1648123500000|2022-03-24 12:05:00|14542.1|14540.1|14533|14531|14545.2|14543.2|14533|14531|572
1648123800000|2022-03-24 12:10:00|14533.5|14531.5|14527.4|14525.4|14533.6|14531.6|14516.2|14514.2|1061
1648124100000|2022-03-24 12:15:00|14527.5|14525.5|14522.9|14520.9|14529|14527|14515.1|14513.1|938
1648124400000|2022-03-24 12:20:00|14522.7|14520.7|14519.7|14517.7|14527.4|14525.4|14515.1|14513.1|910
1648124700000|2022-03-24 12:25:00|14519.4|14517.4|14524.2|14522.2|14525.5|14523.5|14515|14513|614
1648125000000|2022-03-24 12:30:00|14524.1|14522.1|14520.6|14518.6|14524.4|14522.4|14508.9|14506.9|1507
1648125300000|2022-03-24 12:35:00|14520.5|14518.5|14526.7|14524.7|14532.1|14530.1|14519.9|14517.9|839
1648125600000|2022-03-24 12:40:00|14526.2|14524.2|14535.4|14533.4|14538.5|14536.5|14525.7|14523.7|986
1648125900000|2022-03-24 12:45:00|14535.5|14533.5|14538.5|14536.5|14544.2|14542.2|14530.5|14528.5|995
1648126200000|2022-03-24 12:50:00|14538.1|14536.1|14543.7|14541.7|14548|14546|14538|14536|1000
1648126500000|2022-03-24 12:55:00|14543.5|14541.5|14536.4|14534.4|14547.7|14545.7|14535.4|14533.4|725
1648126800000|2022-03-24 13:00:00|14536.5|14534.5|14536.1|14534.1|14544.5|14542.5|14530.9|14528.9|1037
1648127100000|2022-03-24 13:05:00|14536|14534|14541.2|14539.2|14544|14542|14532.1|14530.1|785
1648127400000|2022-03-24 13:10:00|14541.1|14539.1|14532|14530|14541.1|14539.1|14530|14528|702
1648127700000|2022-03-24 13:15:00|14532.1|14530.1|14536.7|14534.7|14542.1|14540.1|14530.5|14528.5|883
1648128000000|2022-03-24 13:20:00|14536.9|14534.9|14541.2|14539.2|14543.4|14541.4|14534.2|14532.2|776
1648128300000|2022-03-24 13:25:00|14541.4|14539.4|14526.7|14524.7|14548|14546|14522.1|14520.1|2438
1648128600000|2022-03-24 13:30:00|14526.2|14525.2|14502.2|14501.2|14532|14531|14490.1|14489.1|14359
1648128900000|2022-03-24 13:35:00|14502.6|14501.6|14499.4|14498.4|14511.4|14510.4|14476.2|14475.2|11667
1648129200000|2022-03-24 13:40:00|14499.5|14498.5|14533.4|14532.4|14554.5|14553.5|14498|14497|10223
1648129500000|2022-03-24 13:45:00|14532.7|14531.7|14493.6|14492.6|14551.5|14550.5|14491.5|14490.5|10817
1648129800000|2022-03-24 13:50:00|14493.2|14492.2|14516.5|14515.5|14530.2|14529.2|14474.1|14473.1|12078
1648130100000|2022-03-24 13:55:00|14516.7|14515.7|14485.2|14484.2|14535|14534|14483.1|14482.1|9024
1648130400000|2022-03-24 14:00:00|14485|14484|14539.7|14538.7|14549.5|14548.5|14484.7|14483.7|10534
1648130700000|2022-03-24 14:05:00|14539.2|14538.2|14532|14531|14559.2|14558.2|14517|14516|8958
1648131000000|2022-03-24 14:10:00|14531.9|14530.9|14516.7|14515.7|14535.4|14534.4|14495.6|14494.6|8818
1648131300000|2022-03-24 14:15:00|14517|14516|14462|14461|14520|14519|14449.6|14448.6|9827
1648131600000|2022-03-24 14:20:00|14462.1|14461.1|14464|14463|14484.2|14483.2|14449.4|14448.4|7272
1648131900000|2022-03-24 14:25:00|14464.5|14463.5|14459|14458|14479.9|14478.9|14451.2|14450.2|5843
1648132200000|2022-03-24 14:30:00|14458|14457|14504.9|14503.9|14512|14511|14437.7|14436.7|12128
1648132500000|2022-03-24 14:35:00|14505.2|14504.2|14505.1|14504.1|14520.1|14519.1|14490.7|14489.7|6237
1648132800000|2022-03-24 14:40:00|14505.2|14504.2|14522.2|14521.2|14524|14523|14491.4|14490.4|7170
1648133100000|2022-03-24 14:45:00|14524.2|14523.2|14541.2|14540.2|14549.7|14548.7|14518.7|14517.7|6629
1648133400000|2022-03-24 14:50:00|14540.9|14539.9|14537.5|14536.5|14546.2|14545.2|14513.1|14512.1|5752
1648133700000|2022-03-24 14:55:00|14537.7|14536.7|14525.7|14524.7|14546.1|14545.1|14508.4|14507.4|4797
1648134000000|2022-03-24 15:00:00|14525.9|14524.9|14551.6|14550.6|14583.2|14582.2|14513.9|14512.9|11279
1648134300000|2022-03-24 15:05:00|14551.7|14550.7|14549.6|14548.6|14574.4|14573.4|14537.2|14536.2|6355
1648134600000|2022-03-24 15:10:00|14548.8|14547.8|14566.1|14565.1|14576.4|14575.4|14536.9|14535.9|5377
1648134900000|2022-03-24 15:15:00|14566|14565|14584.5|14583.5|14585|14584|14553.5|14552.5|5081
1648135200000|2022-03-24 15:20:00|14584|14583|14594.9|14593.9|14597.1|14596.1|14568|14567|5346
1648135500000|2022-03-24 15:25:00|14594.6|14593.6|14628.9|14627.9|14632.5|14631.5|14591.1|14590.1|8054
1648135800000|2022-03-24 15:30:00|14629.1|14628.1|14632.1|14631.1|14644.6|14643.6|14628.6|14627.6|6315
1648136100000|2022-03-24 15:35:00|14632.4|14631.4|14639.9|14638.9|14643.1|14642.1|14623.6|14622.6|4350
1648136400000|2022-03-24 15:40:00|14640|14639|14659.3|14658.3|14666.6|14665.6|14637.8|14636.8|6460
1648136700000|2022-03-24 15:45:00|14659.4|14658.4|14638.4|14637.4|14662.3|14661.3|14638.1|14637.1|5693
1648137000000|2022-03-24 15:50:00|14638.3|14637.3|14636.3|14635.3|14642.3|14641.3|14626.8|14625.8|5014
1648137300000|2022-03-24 15:55:00|14636.1|14635.1|14638.1|14637.1|14645.8|14644.8|14632.1|14631.1|3706
1648137600000|2022-03-24 16:00:00|14637.9|14636.9|14609.6|14608.6|14639.9|14638.9|14602.6|14601.6|6141
1648137900000|2022-03-24 16:05:00|14609.1|14608.1|14610.4|14609.4|14617.5|14616.5|14603|14602|3672
1648138200000|2022-03-24 16:10:00|14610.8|14609.8|14623.5|14622.5|14628.3|14627.3|14605|14604|3731
1648138500000|2022-03-24 16:15:00|14623.4|14622.4|14631.8|14630.8|14633.8|14632.8|14611.6|14610.6|3591
1648138800000|2022-03-24 16:20:00|14631.5|14630.5|14625.4|14624.4|14643.4|14642.4|14625.3|14624.3|3027
1648139100000|2022-03-24 16:25:00|14625.1|14624.1|14606.9|14605.9|14631.6|14630.6|14595.4|14594.4|4362
1648139400000|2022-03-24 16:30:00|14607.4|14606.4|14592.4|14591.4|14615|14614|14589|14588|3386
1648139700000|2022-03-24 16:35:00|14592.5|14591.5|14622|14621|14626.5|14625.5|14586.3|14585.3|4081
1648140000000|2022-03-24 16:40:00|14621|14620|14625.8|14624.8|14626.3|14625.3|14605.5|14604.5|2898
1648140300000|2022-03-24 16:45:00|14625.6|14624.6|14612|14611|14625.6|14624.6|14607.1|14606.1|2364
1648140600000|2022-03-24 16:50:00|14612.1|14611.1|14632.1|14631.1|14634.1|14633.1|14611.5|14610.5|2825
1648140900000|2022-03-24 16:55:00|14632.3|14631.3|14635.4|14634.4|14637.8|14636.8|14625.4|14624.4|2047
1648141200000|2022-03-24 17:00:00|14635.5|14634.5|14628.6|14627.6|14669.3|14668.3|14625.1|14624.1|7052
1648141500000|2022-03-24 17:05:00|14628.4|14627.4|14622.5|14621.5|14638|14637|14616.3|14615.3|4143
1648141800000|2022-03-24 17:10:00|14621.8|14620.8|14640.1|14639.1|14646|14645|14620.1|14619.1|3094
1648142100000|2022-03-24 17:15:00|14639.6|14638.6|14650.5|14649.5|14652.5|14651.5|14636.8|14635.8|2668
1648142400000|2022-03-24 17:20:00|14648.9|14647.9|14643|14642|14652.6|14651.6|14634.3|14633.3|2482
1648142700000|2022-03-24 17:25:00|14642.9|14641.9|14650.8|14649.8|14662|14661|14642|14641|2799
1648143000000|2022-03-24 17:30:00|14650.3|14649.3|14643.1|14642.1|14657.8|14656.8|14630.5|14629.5|2851
1648143300000|2022-03-24 17:35:00|14643.3|14642.3|14655.3|14654.3|14658|14657|14636|14635|2193
1648143600000|2022-03-24 17:40:00|14653.9|14652.9|14657.8|14656.8|14664.5|14663.5|14650.4|14649.4|2405
1648143900000|2022-03-24 17:45:00|14657.9|14656.9|14657.3|14656.3|14666|14665|14651.7|14650.7|2551
1648144200000|2022-03-24 17:50:00|14657.2|14656.2|14653.8|14652.8|14661|14660|14646.4|14645.4|2382
1648144500000|2022-03-24 17:55:00|14653.9|14652.9|14657|14656|14659.9|14658.9|14646.2|14645.2|2097
1648144800000|2022-03-24 18:00:00|14657.2|14656.2|14684.4|14683.4|14688.5|14687.5|14653.5|14652.5|4828
1648145100000|2022-03-24 18:05:00|14684.5|14683.5|14662.4|14661.4|14686|14685|14655.8|14654.8|4683
1648145400000|2022-03-24 18:10:00|14662.3|14661.3|14655.9|14654.9|14662.8|14661.8|14638.5|14637.5|4193
1648145700000|2022-03-24 18:15:00|14656.4|14655.4|14651.8|14650.8|14664.9|14663.9|14648.5|14647.5|2434
1648146000000|2022-03-24 18:20:00|14651.2|14650.2|14643.4|14642.4|14656|14655|14633.3|14632.3|3308
1648146300000|2022-03-24 18:25:00|14643|14642|14657.4|14656.4|14659.8|14658.8|14642.5|14641.5|2346
1648146600000|2022-03-24 18:30:00|14657.3|14656.3|14650.5|14649.5|14665.7|14664.7|14644|14643|3507
1648146900000|2022-03-24 18:35:00|14651.8|14650.8|14655.9|14654.9|14657.5|14656.5|14639.9|14638.9|2245
1648147200000|2022-03-24 18:40:00|14656|14655|14655.2|14654.2|14659.4|14658.4|14647|14646|2216
1648147500000|2022-03-24 18:45:00|14655|14654|14644.9|14643.9|14657.9|14656.9|14637.4|14636.4|3064
1648147800000|2022-03-24 18:50:00|14644.8|14643.8|14666.5|14665.5|14673.9|14672.9|14644.3|14643.3|3525
1648148100000|2022-03-24 18:55:00|14666.4|14665.4|14671.4|14670.4|14677.4|14676.4|14658.5|14657.5|3012
1648148400000|2022-03-24 19:00:00|14671.3|14670.3|14661.3|14660.3|14675.7|14674.7|14650.4|14649.4|3050
1648148700000|2022-03-24 19:05:00|14661.2|14660.2|14690.7|14689.7|14697.5|14696.5|14657.4|14656.4|4822
1648149000000|2022-03-24 19:10:00|14690.8|14689.8|14691.7|14690.7|14694.5|14693.5|14686.9|14685.9|2596
1648149300000|2022-03-24 19:15:00|14691.5|14690.5|14701.3|14700.3|14704.7|14703.7|14687.2|14686.2|3742
1648149600000|2022-03-24 19:20:00|14701|14700|14719.9|14718.9|14720.4|14719.4|14700.8|14699.8|3886
1648149900000|2022-03-24 19:25:00|14719.7|14718.7|14726.7|14725.7|14738.8|14737.8|14719.7|14718.7|5015
1648150200000|2022-03-24 19:30:00|14727.2|14726.2|14723.9|14722.9|14735.7|14734.7|14713|14712|4535
1648150500000|2022-03-24 19:35:00|14724.2|14723.2|14714.3|14713.3|14727.3|14726.3|14711.7|14710.7|3315
1648150800000|2022-03-24 19:40:00|14714.4|14713.4|14720.5|14719.5|14721.7|14720.7|14698.4|14697.4|4352
1648151100000|2022-03-24 19:45:00|14720.4|14719.4|14728|14727|14730.5|14729.5|14717.7|14716.7|2855
1648151400000|2022-03-24 19:50:00|14728.3|14727.3|14745|14744|14752.7|14751.7|14728.3|14727.3|8004
1648151700000|2022-03-24 19:55:00|14745.3|14744.3|14767.9|14766.9|14769.9|14768.9|14733.4|14732.4|11199
1648152000000|2022-03-24 20:00:00|14768.4|14766.4|14769.2|14767.2|14770.4|14768.4|14761.2|14759.2|6272
1648152300000|2022-03-24 20:05:00|14769|14767|14764|14762|14770.5|14768.5|14762.7|14760.7|1356
1648152600000|2022-03-24 20:10:00|14764.2|14762.2|14759.8|14757.8|14764.2|14762.2|14757|14755|1948
1648152900000|2022-03-24 20:15:00|14759.9|14757.9|14763.7|14761.7|14764.4|14762.4|14759.5|14757.5|410
1648153200000|2022-03-24 20:20:00|14764.1|14762.1|14771.6|14769.6|14772.3|14770.3|14764.1|14762.1|677
1648153500000|2022-03-24 20:25:00|14771.5|14769.5|14769.4|14767.4|14771.5|14769.5|14766.3|14764.3|473
1648153800000|2022-03-24 20:30:00|14769.3|14767.3|14767.6|14765.6|14770.8|14768.8|14766.4|14764.4|400
1648154100000|2022-03-24 20:35:00|14767.9|14765.9|14768.3|14766.3|14769.3|14767.3|14766.5|14764.5|246
1648154400000|2022-03-24 20:40:00|14768.5|14766.5|14767.3|14765.3|14770.3|14768.3|14766.8|14764.8|229
1648154700000|2022-03-24 20:45:00|14768|14766|14765.9|14763.9|14768.9|14766.9|14765|14763|304
1648155000000|2022-03-24 20:50:00|14766.1|14764.1|14765.9|14763.9|14766.8|14764.8|14765.4|14763.4|276
1648155300000|2022-03-24 20:55:00|14765.8|14763.8|14766.3|14761.3|14766.3|14764.3|14764.6|14761.2|345
1648155600000|2022-03-24 21:00:00|14766.2|14761.2|14768|14763|14768.3|14763.3|14765.7|14760.7|0
1648155900000|2022-03-24 21:05:00|14768.1|14763.1|14766.9|14761.9|14769.3|14764.3|14766.5|14761.5|0
1648156200000|2022-03-24 21:10:00|14767|14762|14767.3|14762.3|14768|14763|14765.5|14760.5|0
1648156500000|2022-03-24 21:15:00|14766.9|14761.9|14767|14762|14768.9|14763.9|14766.9|14761.9|0
1648156800000|2022-03-24 21:20:00|14767.1|14762.1|14766.9|14761.9|14767.2|14762.2|14766.3|14761.3|0
1648157100000|2022-03-24 21:25:00|14767.2|14762.2|14769|14764|14770.1|14765.1|14766.4|14761.4|0
1648157400000|2022-03-24 21:30:00|14768.7|14763.7|14768.7|14763.7|14769|14764|14768.3|14763.3|0
1648157700000|2022-03-24 21:35:00|14768.1|14763.1|14767.1|14762.1|14768.9|14763.9|14767.1|14762.1|0
1648158000000|2022-03-24 21:40:00|14767.3|14762.3|14765.5|14760.5|14767.3|14762.3|14765.3|14760.3|0
1648158300000|2022-03-24 21:45:00|14765.4|14760.4|14765.8|14760.8|14766.4|14761.4|14764.7|14759.7|0
1648158600000|2022-03-24 21:50:00|14766|14761|14768.8|14763.8|14768.8|14763.8|14766|14761|0
1648158900000|2022-03-24 21:55:00|14768.7|14763.7|14768.2|14763.2|14768.7|14763.7|14767|14762|0
1648159200000|2022-03-24 22:00:00|14768.4|14766.4|14775.5|14773.5|14777.1|14775.1|14762.5|14760.5|949
1648159500000|2022-03-24 22:05:00|14775.4|14773.4|14765.1|14763.1|14776|14774|14763.5|14761.5|252
1648159800000|2022-03-24 22:10:00|14765.4|14763.4|14759.1|14757.1|14766.1|14764.1|14756.8|14754.8|225
1648160100000|2022-03-24 22:15:00|14759.3|14757.3|14760.9|14758.9|14763.1|14761.1|14756.9|14754.9|253
1648160400000|2022-03-24 22:20:00|14760.8|14758.8|14761.1|14759.1|14762.5|14760.5|14759.4|14757.4|124
1648160700000|2022-03-24 22:25:00|14761|14759|14761|14759|14770|14768|14761|14759|240
1648161000000|2022-03-24 22:30:00|14761.5|14759.5|14756.1|14754.1|14762.1|14760.1|14755.9|14753.9|262
1648161300000|2022-03-24 22:35:00|14756.3|14754.3|14752|14750|14758.9|14756.9|14749.3|14747.3|247
1648161600000|2022-03-24 22:40:00|14751.9|14749.9|14751.5|14749.5|14753.9|14751.9|14750.1|14748.1|123
1648161900000|2022-03-24 22:45:00|14751.4|14749.4|14754.6|14752.6|14757|14755|14751|14749|117
1648162200000|2022-03-24 22:50:00|14754.5|14752.5|14754.1|14752.1|14757.6|14755.6|14753.5|14751.5|129
1648162500000|2022-03-24 22:55:00|14754.3|14752.3|14748.3|14746.3|14754.3|14752.3|14747.5|14745.5|204
1648162800000|2022-03-24 23:00:00|14747.8|14745.8|14747|14745|14752.4|14750.4|14746|14744|268
1648163100000|2022-03-24 23:05:00|14746.9|14744.9|14747.6|14745.6|14749.9|14747.9|14746.4|14744.4|129
1648163400000|2022-03-24 23:10:00|14747.5|14745.5|14742.5|14740.5|14747.8|14745.8|14741|14739|314
1648163700000|2022-03-24 23:15:00|14743.5|14741.5|14751.5|14749.5|14753.3|14751.3|14743|14741|641
1648164000000|2022-03-24 23:20:00|14751.8|14749.8|14757.9|14755.9|14758.5|14756.5|14749.9|14747.9|265
1648164300000|2022-03-24 23:25:00|14757.8|14755.8|14755.1|14753.1|14760.5|14758.5|14754.1|14752.1|241
1648164600000|2022-03-24 23:30:00|14755|14753|14755.6|14753.6|14757.8|14755.8|14753.1|14751.1|200
1648164900000|2022-03-24 23:35:00|14755.4|14753.4|14752.3|14750.3|14758.3|14756.3|14750.1|14748.1|179
1648165200000|2022-03-24 23:40:00|14752.4|14750.4|14753.3|14751.3|14753.8|14751.8|14749.3|14747.3|225
1648165500000|2022-03-24 23:45:00|14753.1|14751.1|14752.4|14750.4|14756|14754|14750.6|14748.6|244
1648165800000|2022-03-24 23:50:00|14752.3|14750.3|14753.5|14751.5|14756|14754|14751.9|14749.9|147
1648166100000|2022-03-24 23:55:00|14753.4|14751.4|14752.4|14750.4|14756.9|14754.9|14751.4|14749.4|155
1648166400000|2022-03-25 00:00:00|14752.8|14750.8|14745.8|14743.8|14754.1|14752.1|14741.3|14739.3|388
1648166700000|2022-03-25 00:05:00|14745.6|14743.6|14740.4|14738.4|14747.1|14745.1|14734.8|14732.8|691
1648167000000|2022-03-25 00:10:00|14740.3|14738.3|14735.5|14733.5|14742|14740|14734.3|14732.3|326
1648167300000|2022-03-25 00:15:00|14736|14734|14735.9|14733.9|14736.5|14734.5|14729.1|14727.1|322
1648167600000|2022-03-25 00:20:00|14735.6|14733.6|14725.6|14723.6|14736.6|14734.6|14724.9|14722.9|407
1648167900000|2022-03-25 00:25:00|14725.8|14723.8|14729.1|14727.1|14730.3|14728.3|14721.9|14719.9|315
1648168200000|2022-03-25 00:30:00|14729.3|14727.3|14730.3|14728.3|14734.3|14732.3|14728.9|14726.9|284
1648168500000|2022-03-25 00:35:00|14730.4|14728.4|14734.9|14732.9|14736|14734|14727.3|14725.3|244
1648168800000|2022-03-25 00:40:00|14735|14733|14738.8|14736.8|14740|14738|14734.4|14732.4|278
1648169100000|2022-03-25 00:45:00|14739|14737|14738|14736|14740.1|14738.1|14736.8|14734.8|137
1648169400000|2022-03-25 00:50:00|14738.1|14736.1|14733.8|14731.8|14738.9|14736.9|14729.6|14727.6|243
1648169700000|2022-03-25 00:55:00|14733.6|14731.6|14730.6|14728.6|14736.6|14734.6|14728.5|14726.5|183
1648170000000|2022-03-25 01:00:00|14730.5|14728.5|14734.1|14732.1|14736.3|14734.3|14725.6|14723.6|333
1648170300000|2022-03-25 01:05:00|14734.3|14732.3|14739.6|14737.6|14741.5|14739.5|14733.8|14731.8|275
1648170600000|2022-03-25 01:10:00|14738.9|14736.9|14736.9|14734.9|14740.6|14738.6|14735.3|14733.3|213
1648170900000|2022-03-25 01:15:00|14737.4|14735.4|14734.4|14732.4|14738|14736|14729.9|14727.9|355
1648171200000|2022-03-25 01:20:00|14734.5|14732.5|14728|14726|14735.1|14733.1|14724.9|14722.9|399
1648171500000|2022-03-25 01:25:00|14728.1|14726.1|14735.6|14733.6|14736.6|14734.6|14727.5|14725.5|272
1648171800000|2022-03-25 01:30:00|14735.8|14733.8|14737|14735|14737.8|14735.8|14731|14729|191
1648172100000|2022-03-25 01:35:00|14737.1|14735.1|14739.8|14737.8|14741.4|14739.4|14734.6|14732.6|288
1648172400000|2022-03-25 01:40:00|14739.6|14737.6|14744.3|14742.3|14744.3|14742.3|14738|14736|255
1648172700000|2022-03-25 01:45:00|14744.1|14742.1|14740|14738|14745.5|14743.5|14738.5|14736.5|236
1648173000000|2022-03-25 01:50:00|14739.6|14737.6|14785.6|14783.6|14786.9|14784.9|14739.6|14737.6|1617
1648173300000|2022-03-25 01:55:00|14785.8|14783.8|14774.1|14772.1|14790.6|14788.6|14770.8|14768.8|1179
1648173600000|2022-03-25 02:00:00|14774.4|14772.4|14767.4|14765.4|14774.5|14772.5|14767.1|14765.1|541
1648173900000|2022-03-25 02:05:00|14767.5|14765.5|14769.9|14767.9|14770.1|14768.1|14764.8|14762.8|502
1648174200000|2022-03-25 02:10:00|14769.8|14767.8|14761.9|14759.9|14769.8|14767.8|14760.5|14758.5|282
1648174500000|2022-03-25 02:15:00|14761.8|14759.8|14767.9|14765.9|14769.3|14767.3|14757.6|14755.6|471
1648174800000|2022-03-25 02:20:00|14767.8|14765.8|14758.6|14756.6|14767.8|14765.8|14758|14756|249
1648175100000|2022-03-25 02:25:00|14758.4|14756.4|14756.8|14754.8|14760.4|14758.4|14751.4|14749.4|363
1648175400000|2022-03-25 02:30:00|14757.3|14755.3|14755.4|14753.4|14757.5|14755.5|14750.9|14748.9|277
1648175700000|2022-03-25 02:35:00|14755.3|14753.3|14762.9|14760.9|14766.1|14764.1|14751.6|14749.6|303
1648176000000|2022-03-25 02:40:00|14763|14761|14760.5|14758.5|14765.3|14763.3|14758.4|14756.4|189
1648176300000|2022-03-25 02:45:00|14760.6|14758.6|14761.9|14759.9|14763.1|14761.1|14758.6|14756.6|160
1648176600000|2022-03-25 02:50:00|14761.8|14759.8|14766|14764|14768.1|14766.1|14758.8|14756.8|303
1648176900000|2022-03-25 02:55:00|14766.1|14764.1|14769.9|14767.9|14772.3|14770.3|14764.3|14762.3|303
1648177200000|2022-03-25 03:00:00|14770.1|14768.1|14768.8|14766.8|14772.4|14770.4|14764.5|14762.5|241
1648177500000|2022-03-25 03:05:00|14768.6|14766.6|14764.9|14762.9|14772.4|14770.4|14764.6|14762.6|218
1648177800000|2022-03-25 03:10:00|14764.5|14762.5|14759.9|14757.9|14764.6|14762.6|14757|14755|295
1648178100000|2022-03-25 03:15:00|14760|14758|14753.1|14751.1|14760.1|14758.1|14752.9|14750.9|237
1648178400000|2022-03-25 03:20:00|14753|14751|14752.1|14750.1|14753.6|14751.6|14747.5|14745.5|353
1648178700000|2022-03-25 03:25:00|14751.8|14749.8|14752.9|14750.9|14757.1|14755.1|14750.4|14748.4|381
1648179000000|2022-03-25 03:30:00|14753.4|14751.4|14757.1|14755.1|14759.9|14757.9|14752.8|14750.8|177
1648179300000|2022-03-25 03:35:00|14757|14755|14753.1|14751.1|14758.4|14756.4|14752.3|14750.3|144
1648179600000|2022-03-25 03:40:00|14753.3|14751.3|14749.4|14747.4|14754.3|14752.3|14746.6|14744.6|276
1648179900000|2022-03-25 03:45:00|14749|14747|14749.1|14747.1|14751.4|14749.4|14746.5|14744.5|245
1648180200000|2022-03-25 03:50:00|14749|14747|14749.3|14747.3|14752.6|14750.6|14746.6|14744.6|261
1648180500000|2022-03-25 03:55:00|14749.1|14747.1|14752.4|14750.4|14754|14752|14747.8|14745.8|173
1648180800000|2022-03-25 04:00:00|14752.3|14750.3|14756.4|14754.4|14756.6|14754.6|14750.9|14748.9|253
1648181100000|2022-03-25 04:05:00|14756.3|14754.3|14757.6|14755.6|14758.4|14756.4|14754.3|14752.3|158
1648181400000|2022-03-25 04:10:00|14757.8|14755.8|14762.6|14760.6|14767.4|14765.4|14757.3|14755.3|413
1648181700000|2022-03-25 04:15:00|14762.5|14760.5|14763.9|14761.9|14765|14763|14759.8|14757.8|169
1648182000000|2022-03-25 04:20:00|14764.4|14762.4|14762|14760|14766.4|14764.4|14760.6|14758.6|138
1648182300000|2022-03-25 04:25:00|14761.9|14759.9|14766.1|14764.1|14766.9|14764.9|14761.9|14759.9|181
1648182600000|2022-03-25 04:30:00|14765.5|14763.5|14763.3|14761.3|14768.3|14766.3|14763|14761|192
1648182900000|2022-03-25 04:35:00|14763.1|14761.1|14761.3|14759.3|14766.3|14764.3|14760.8|14758.8|204
1648183200000|2022-03-25 04:40:00|14761.1|14759.1|14765.8|14763.8|14768.5|14766.5|14760.8|14758.8|187
1648183500000|2022-03-25 04:45:00|14765.6|14763.6|14771.8|14769.8|14775.4|14773.4|14763.8|14761.8|329
1648183800000|2022-03-25 04:50:00|14771.9|14769.9|14776.4|14774.4|14778.4|14776.4|14770.9|14768.9|389
1648184100000|2022-03-25 04:55:00|14776.5|14774.5|14805.6|14803.6|14816.5|14814.5|14775.4|14773.4|2153
1648184400000|2022-03-25 05:00:00|14805.8|14803.8|14799.5|14797.5|14805.8|14803.8|14794|14792|685
1648184700000|2022-03-25 05:05:00|14799.6|14797.6|14791|14789|14800|14798|14790.8|14788.8|440
1648185000000|2022-03-25 05:10:00|14790.6|14788.6|14797.3|14795.3|14797.9|14795.9|14790.5|14788.5|331
1648185300000|2022-03-25 05:15:00|14797.4|14795.4|14790.8|14788.8|14797.5|14795.5|14789.3|14787.3|364
1648185600000|2022-03-25 05:20:00|14790.9|14788.9|14795.3|14793.3|14799.3|14797.3|14790|14788|313
1648185900000|2022-03-25 05:25:00|14795.1|14793.1|14788.8|14786.8|14802.1|14800.1|14788|14786|389
1648186200000|2022-03-25 05:30:00|14788.6|14786.6|14781.9|14779.9|14788.8|14786.8|14779.1|14777.1|439
1648186500000|2022-03-25 05:35:00|14782|14780|14784.3|14782.3|14784.6|14782.6|14778|14776|178
1648186800000|2022-03-25 05:40:00|14785.5|14783.5|14774.4|14772.4|14785.5|14783.5|14772|14770|410
1648187100000|2022-03-25 05:45:00|14774.5|14772.5|14781.8|14779.8|14784.6|14782.6|14773.4|14771.4|245
1648187400000|2022-03-25 05:50:00|14781.6|14779.6|14780.8|14778.8|14784.5|14782.5|14777.5|14775.5|206
1648187700000|2022-03-25 05:55:00|14780.6|14778.6|14781.9|14779.9|14785.9|14783.9|14776.6|14774.6|283
1648188000000|2022-03-25 06:00:00|14782|14780|14782.9|14780.9|14787|14785|14780.3|14778.3|235
1648188300000|2022-03-25 06:05:00|14782.8|14780.8|14780.6|14778.6|14785.9|14783.9|14779.9|14777.9|81
1648188600000|2022-03-25 06:10:00|14781|14779|14787.9|14785.9|14790.4|14788.4|14781|14779|169
1648188900000|2022-03-25 06:15:00|14788|14786|14791.6|14789.6|14792.8|14790.8|14787.6|14785.6|193
1648189200000|2022-03-25 06:20:00|14791.5|14789.5|14795.9|14793.9|14797.1|14795.1|14790.4|14788.4|196
1648189500000|2022-03-25 06:25:00|14795.8|14793.8|14789.9|14787.9|14796.3|14794.3|14788.3|14786.3|180
1648189800000|2022-03-25 06:30:00|14790.4|14788.4|14790.5|14788.5|14795|14793|14789.9|14787.9|161
1648190100000|2022-03-25 06:35:00|14790.6|14788.6|14786.9|14784.9|14792.4|14790.4|14784.3|14782.3|257
1648190400000|2022-03-25 06:40:00|14787.6|14785.6|14782.5|14780.5|14789.9|14787.9|14779.4|14777.4|159
1648190700000|2022-03-25 06:45:00|14782.4|14780.4|14779.9|14777.9|14782.8|14780.8|14778.4|14776.4|185
1648191000000|2022-03-25 06:50:00|14780|14778|14786.1|14784.1|14786.5|14784.5|14778.1|14776.1|138
1648191300000|2022-03-25 06:55:00|14786|14784|14796.3|14794.3|14796.5|14794.5|14784.8|14782.8|241
1648191600000|2022-03-25 07:00:00|14796.4|14794.4|14789.4|14787.4|14796.4|14794.4|14782.1|14780.1|342
1648191900000|2022-03-25 07:05:00|14789.3|14787.3|14777.8|14775.8|14789.4|14787.4|14776.3|14774.3|291
1648192200000|2022-03-25 07:10:00|14777.6|14775.6|14787|14785|14787.1|14785.1|14776.1|14774.1|175
1648192500000|2022-03-25 07:15:00|14786.9|14784.9|14775.6|14773.6|14788.8|14786.8|14772.4|14770.4|230
1648192800000|2022-03-25 07:20:00|14775.8|14773.8|14773.1|14771.1|14777.9|14775.9|14763.6|14761.6|479
1648193100000|2022-03-25 07:25:00|14773.3|14771.3|14769.1|14767.1|14774.9|14772.9|14766.9|14764.9|212
1648193400000|2022-03-25 07:30:00|14769|14767|14771.5|14769.5|14775.5|14773.5|14768.5|14766.5|321
1648193700000|2022-03-25 07:35:00|14771.4|14769.4|14772.3|14770.3|14773.6|14771.6|14764.1|14762.1|257
1648194000000|2022-03-25 07:40:00|14772.4|14770.4|14769.6|14767.6|14776.8|14774.8|14767.3|14765.3|296
1648194300000|2022-03-25 07:45:00|14769.8|14767.8|14772.3|14770.3|14775.5|14773.5|14768.4|14766.4|155
1648194600000|2022-03-25 07:50:00|14772.1|14770.1|14780.3|14778.3|14781.8|14779.8|14772.1|14770.1|347
1648194900000|2022-03-25 07:55:00|14780.4|14778.4|14788.5|14786.5|14791.8|14789.8|14778.8|14776.8|403
1648195200000|2022-03-25 08:00:00|14788.3|14786.3|14769.6|14767.6|14789.3|14787.3|14768.9|14766.9|1321
1648195500000|2022-03-25 08:05:00|14769.4|14767.4|14735|14733|14769.4|14767.4|14730.4|14728.4|1933
1648195800000|2022-03-25 08:10:00|14735.3|14733.3|14710.1|14708.1|14735.6|14733.6|14709.1|14707.1|1854
1648196100000|2022-03-25 08:15:00|14710.3|14708.3|14700.6|14698.6|14712.4|14710.4|14697.1|14695.1|1559
1648196400000|2022-03-25 08:20:00|14700.5|14698.5|14710.8|14708.8|14714.3|14712.3|14698.5|14696.5|956
1648196700000|2022-03-25 08:25:00|14710.6|14708.6|14715.6|14713.6|14718.4|14716.4|14709.5|14707.5|541
1648197000000|2022-03-25 08:30:00|14715.8|14713.8|14720.3|14718.3|14723.3|14721.3|14709.5|14707.5|732
1648197300000|2022-03-25 08:35:00|14720.1|14718.1|14721.6|14719.6|14724.3|14722.3|14719.4|14717.4|353
1648197600000|2022-03-25 08:40:00|14721.5|14719.5|14730.5|14728.5|14732|14730|14718.9|14716.9|495
1648197900000|2022-03-25 08:45:00|14730.6|14728.6|14725.3|14723.3|14731.8|14729.8|14724.3|14722.3|512
1648198200000|2022-03-25 08:50:00|14725.1|14723.1|14732|14730|14733.5|14731.5|14725.1|14723.1|398
1648198500000|2022-03-25 08:55:00|14732.1|14730.1|14733.1|14731.1|14738|14736|14729.1|14727.1|524
1648198800000|2022-03-25 09:00:00|14733|14731|14725|14723|14755.1|14753.1|14710.3|14708.3|1776
1648199100000|2022-03-25 09:05:00|14724.9|14722.9|14719.5|14717.5|14728.8|14726.8|14717.6|14715.6|678
1648199400000|2022-03-25 09:10:00|14719.4|14717.4|14728.1|14726.1|14729|14727|14717.5|14715.5|454
1648199700000|2022-03-25 09:15:00|14728|14726|14735.6|14733.6|14736.1|14734.1|14727.6|14725.6|515
1648200000000|2022-03-25 09:20:00|14735.5|14733.5|14743.3|14741.3|14744.3|14742.3|14732.8|14730.8|711
1648200300000|2022-03-25 09:25:00|14743|14741|14741.3|14739.3|14744.1|14742.1|14735.8|14733.8|456
1648200600000|2022-03-25 09:30:00|14741.5|14739.5|14738.4|14736.4|14749|14747|14736.9|14734.9|674
1648200900000|2022-03-25 09:35:00|14738.5|14736.5|14750.1|14748.1|14751.9|14749.9|14736|14734|508
1648201200000|2022-03-25 09:40:00|14750.3|14748.3|14755.1|14753.1|14755.9|14753.9|14748.8|14746.8|326
1648201500000|2022-03-25 09:45:00|14755|14753|14759.4|14757.4|14765.8|14763.8|14753.9|14751.9|878
1648201800000|2022-03-25 09:50:00|14759.3|14757.3|14766.5|14764.5|14769|14767|14756.9|14754.9|766
1648202100000|2022-03-25 09:55:00|14766.6|14764.6|14765|14763|14766.8|14764.8|14760.4|14758.4|480
1648202400000|2022-03-25 10:00:00|14764.9|14762.9|14761.4|14759.4|14773.6|14771.6|14760.5|14758.5|757
1648202700000|2022-03-25 10:05:00|14761.3|14759.3|14764.3|14762.3|14768.1|14766.1|14759.1|14757.1|994
1648203000000|2022-03-25 10:10:00|14764.1|14762.1|14762.8|14760.8|14769.3|14767.3|14761.4|14759.4|475
1648203300000|2022-03-25 10:15:00|14762.9|14760.9|14766.6|14764.6|14768.5|14766.5|14762.6|14760.6|270
1648203600000|2022-03-25 10:20:00|14766.8|14764.8|14766.8|14764.8|14777.1|14775.1|14763.4|14761.4|536
1648203900000|2022-03-25 10:25:00|14766.6|14764.6|14777.9|14775.9|14779.9|14777.9|14766.6|14764.6|496
1648204200000|2022-03-25 10:30:00|14778|14776|14773.4|14771.4|14783.8|14781.8|14773.3|14771.3|548
1648204500000|2022-03-25 10:35:00|14773.8|14771.8|14769.8|14767.8|14775.3|14773.3|14769|14767|296
1648204800000|2022-03-25 10:40:00|14769.6|14767.6|14777|14775|14778|14776|14768.6|14766.6|312
1648205100000|2022-03-25 10:45:00|14776.9|14774.9|14775.4|14773.4|14780|14778|14771.8|14769.8|348
1648205400000|2022-03-25 10:50:00|14775.3|14773.3|14783.9|14781.9|14784.1|14782.1|14774.9|14772.9|389
1648205700000|2022-03-25 10:55:00|14784|14782|14796.4|14794.4|14800.8|14798.8|14782.3|14780.3|1105
1648206000000|2022-03-25 11:00:00|14796.9|14794.9|14793.9|14791.9|14798|14796|14792.4|14790.4|426
1648206300000|2022-03-25 11:05:00|14793.8|14791.8|14794|14792|14794.4|14792.4|14788.5|14786.5|332
1648206600000|2022-03-25 11:10:00|14794.1|14792.1|14785.9|14783.9|14804.8|14802.8|14785.3|14783.3|749
1648206900000|2022-03-25 11:15:00|14785.8|14783.8|14792|14790|14796.6|14794.6|14780.5|14778.5|725
1648207200000|2022-03-25 11:20:00|14791.9|14789.9|14809.6|14807.6|14813.6|14811.6|14790.5|14788.5|848
1648207500000|2022-03-25 11:25:00|14809.5|14807.5|14833.8|14831.8|14842.6|14840.6|14806.3|14804.3|2439
1648207800000|2022-03-25 11:30:00|14834.1|14832.1|14835.9|14833.9|14837.6|14835.6|14829.1|14827.1|1177
1648208100000|2022-03-25 11:35:00|14836|14834|14823.3|14821.3|14836.6|14834.6|14823.1|14821.1|843
1648208400000|2022-03-25 11:40:00|14823.1|14821.1|14828.9|14826.9|14828.9|14826.9|14822.6|14820.6|684
1648208700000|2022-03-25 11:45:00|14828.8|14826.8|14828.9|14826.9|14834|14832|14827.5|14825.5|574
1648209000000|2022-03-25 11:50:00|14829|14827|14836.5|14834.5|14838.4|14836.4|14828.4|14826.4|622
1648209300000|2022-03-25 11:55:00|14836.4|14834.4|14829.8|14827.8|14842.3|14840.3|14824.9|14822.9|1184
1648209600000|2022-03-25 12:00:00|14830|14828|14823.1|14821.1|14831|14829|14823|14821|649
1648209900000|2022-03-25 12:05:00|14823|14821|14825.4|14823.4|14831.4|14829.4|14823|14821|743
1648210200000|2022-03-25 12:10:00|14825.3|14823.3|14831.5|14829.5|14832.6|14830.6|14821.4|14819.4|851
1648210500000|2022-03-25 12:15:00|14831.6|14829.6|14834.6|14832.6|14834.9|14832.9|14826.8|14824.8|771
1648210800000|2022-03-25 12:20:00|14834.8|14832.8|14834.9|14832.9|14838.3|14836.3|14830.4|14828.4|703
1648211100000|2022-03-25 12:25:00|14835|14833|14830.3|14828.3|14835.4|14833.4|14829.1|14827.1|547
1648211400000|2022-03-25 12:30:00|14830.4|14828.4|14816.8|14814.8|14831|14829|14812.9|14810.9|1565
1648211700000|2022-03-25 12:35:00|14816.9|14814.9|14806.4|14804.4|14817.1|14815.1|14806.1|14804.1|906
1648212000000|2022-03-25 12:40:00|14806.5|14804.5|14817.9|14815.9|14819.4|14817.4|14803.1|14801.1|1352
1648212300000|2022-03-25 12:45:00|14818.1|14816.1|14820.9|14818.9|14821.5|14819.5|14814.3|14812.3|518
1648212600000|2022-03-25 12:50:00|14821|14819|14817.5|14815.5|14821.1|14819.1|14814|14812|445
1648212900000|2022-03-25 12:55:00|14817.9|14815.9|14816.4|14814.4|14821.4|14819.4|14813.5|14811.5|607
1648213200000|2022-03-25 13:00:00|14816.1|14814.1|14803.8|14801.8|14816.4|14814.4|14803.6|14801.6|1004
1648213500000|2022-03-25 13:05:00|14804|14802|14800.1|14798.1|14809.3|14807.3|14797.1|14795.1|1365
1648213800000|2022-03-25 13:10:00|14800|14798|14791.4|14789.4|14801.5|14799.5|14788.5|14786.5|1668
1648214100000|2022-03-25 13:15:00|14792.1|14790.1|14785.6|14783.6|14796.5|14794.5|14783|14781|1355
1648214400000|2022-03-25 13:20:00|14786.3|14784.3|14777|14775|14788.6|14786.6|14776.8|14774.8|1807
1648214700000|2022-03-25 13:25:00|14776.9|14774.9|14765.1|14763.1|14779.5|14777.5|14762.5|14760.5|4009
1648215000000|2022-03-25 13:30:00|14764.6|14763.6|14745.9|14744.9|14790.4|14789.4|14745.5|14744.5|15196
1648215300000|2022-03-25 13:35:00|14745.8|14744.8|14723.3|14722.3|14760.5|14759.5|14721.3|14720.3|12348
1648215600000|2022-03-25 13:40:00|14723.1|14722.1|14745|14744|14754.1|14753.1|14716.3|14715.3|8670
1648215900000|2022-03-25 13:45:00|14744.4|14743.4|14762.9|14761.9|14779.8|14778.8|14730.6|14729.6|9783
1648216200000|2022-03-25 13:50:00|14762.8|14761.8|14765.9|14764.9|14777.1|14776.1|14745|14744|7860
1648216500000|2022-03-25 13:55:00|14765.5|14764.5|14723.6|14722.6|14769.5|14768.5|14711|14710|8433
1648216800000|2022-03-25 14:00:00|14722.8|14721.8|14714.8|14713.8|14734.1|14733.1|14696.8|14695.8|8974
1648217100000|2022-03-25 14:05:00|14715.4|14714.4|14738.4|14737.4|14743.9|14742.9|14705.6|14704.6|7245
1648217400000|2022-03-25 14:10:00|14738.1|14737.1|14715.8|14714.8|14751.8|14750.8|14715.6|14714.6|6764
1648217700000|2022-03-25 14:15:00|14716.4|14715.4|14725.3|14724.3|14731.6|14730.6|14697.8|14696.8|7160
1648218000000|2022-03-25 14:20:00|14724.9|14723.9|14769.4|14768.4|14777.9|14776.9|14723.3|14722.3|8491
1648218300000|2022-03-25 14:25:00|14769.5|14768.5|14746.1|14745.1|14772.6|14771.6|14742.5|14741.5|5488
1648218600000|2022-03-25 14:30:00|14745.9|14744.9|14774.5|14773.5|14776|14775|14745.4|14744.4|4788
1648218900000|2022-03-25 14:35:00|14774.6|14773.6|14779.9|14778.9|14797.1|14796.1|14774.5|14773.5|6578
1648219200000|2022-03-25 14:40:00|14779.1|14778.1|14794.9|14793.9|14806.9|14805.9|14771.1|14770.1|6395
1648219500000|2022-03-25 14:45:00|14794.6|14793.6|14787.4|14786.4|14809.5|14808.5|14781.3|14780.3|5666
1648219800000|2022-03-25 14:50:00|14787.5|14786.5|14748.9|14747.9|14794|14793|14742.8|14741.8|6831
1648220100000|2022-03-25 14:55:00|14749.1|14748.1|14749|14748|14756.5|14755.5|14729.5|14728.5|6915
1648220400000|2022-03-25 15:00:00|14749.1|14748.1|14719.5|14718.5|14759.5|14758.5|14703.9|14702.9|8359
1648220700000|2022-03-25 15:05:00|14720.3|14719.3|14659.8|14658.8|14725.5|14724.5|14659.6|14658.6|9197
1648221000000|2022-03-25 15:10:00|14661.8|14660.8|14643.5|14642.5|14663.9|14662.9|14637.4|14636.4|9178
1648221300000|2022-03-25 15:15:00|14644.3|14643.3|14641.4|14640.4|14663|14662|14635.9|14634.9|7867
1648221600000|2022-03-25 15:20:00|14642.9|14641.9|14608.8|14607.8|14643.1|14642.1|14608.6|14607.6|7698
1648221900000|2022-03-25 15:25:00|14608.6|14607.6|14602.4|14601.4|14623.5|14622.5|14576.9|14575.9|10176
1648222200000|2022-03-25 15:30:00|14601.9|14600.9|14605.6|14604.6|14615.1|14614.1|14589.6|14588.6|7103
1648222500000|2022-03-25 15:35:00|14606|14605|14604.5|14603.5|14620.8|14619.8|14596.9|14595.9|5556
1648222800000|2022-03-25 15:40:00|14604.6|14603.6|14640.9|14639.9|14641.1|14640.1|14600.1|14599.1|6407
1648223100000|2022-03-25 15:45:00|14641|14640|14613.5|14612.5|14641.6|14640.6|14609.9|14608.9|5286
1648223400000|2022-03-25 15:50:00|14613.8|14612.8|14613.3|14612.3|14633.6|14632.6|14609.3|14608.3|4655
1648223700000|2022-03-25 15:55:00|14613|14612|14608.4|14607.4|14616.4|14615.4|14587.1|14586.1|5234
1648224000000|2022-03-25 16:00:00|14608.6|14607.6|14600.3|14599.3|14615.6|14614.6|14587.8|14586.8|4038
1648224300000|2022-03-25 16:05:00|14600.4|14599.4|14632.5|14631.5|14637.6|14636.6|14600.1|14599.1|5208
1648224600000|2022-03-25 16:10:00|14632.3|14631.3|14656.1|14655.1|14658.1|14657.1|14628.8|14627.8|5435
1648224900000|2022-03-25 16:15:00|14657.4|14656.4|14663.1|14662.1|14665.6|14664.6|14635.9|14634.9|4498
1648225200000|2022-03-25 16:20:00|14662.8|14661.8|14647.5|14646.5|14663.9|14662.9|14639.8|14638.8|4102
1648225500000|2022-03-25 16:25:00|14647.6|14646.6|14658.3|14657.3|14663.3|14662.3|14629.3|14628.3|4873
1648225800000|2022-03-25 16:30:00|14657.4|14656.4|14653.6|14652.6|14658.8|14657.8|14635.8|14634.8|3466
1648226100000|2022-03-25 16:35:00|14653.9|14652.9|14622.5|14621.5|14654.1|14653.1|14616.3|14615.3|4275
1648226400000|2022-03-25 16:40:00|14623|14622|14632.9|14631.9|14637.5|14636.5|14617.5|14616.5|3329
1648226700000|2022-03-25 16:45:00|14633.4|14632.4|14652|14651|14662.3|14661.3|14630.9|14629.9|4627
1648227000000|2022-03-25 16:50:00|14652.1|14651.1|14635.3|14634.3|14671.8|14670.8|14629.5|14628.5|5707
1648227300000|2022-03-25 16:55:00|14635.1|14634.1|14648.6|14647.6|14654.9|14653.9|14621|14620|4219
1648227600000|2022-03-25 17:00:00|14648.8|14647.8|14654.3|14653.3|14658.3|14657.3|14630|14629|3523
1648227900000|2022-03-25 17:05:00|14654.4|14653.4|14648.3|14647.3|14659.6|14658.6|14639.8|14638.8|3152
1648228200000|2022-03-25 17:10:00|14648.4|14647.4|14639.3|14638.3|14649.8|14648.8|14625.1|14624.1|3969
1648228500000|2022-03-25 17:15:00|14639.6|14638.6|14688.3|14687.3|14692.6|14691.6|14639.6|14638.6|5637
1648228800000|2022-03-25 17:20:00|14688|14687|14654.8|14653.8|14693.9|14692.9|14653.9|14652.9|6022
1648229100000|2022-03-25 17:25:00|14655|14654|14656.6|14655.6|14661.9|14660.9|14647.9|14646.9|3382
1648229400000|2022-03-25 17:30:00|14657.3|14656.3|14674|14673|14674.8|14673.8|14654.4|14653.4|3309
1648229700000|2022-03-25 17:35:00|14673.8|14672.8|14674.6|14673.6|14680|14679|14663.6|14662.6|2789
1648230000000|2022-03-25 17:40:00|14673.1|14672.1|14677.9|14676.9|14680.5|14679.5|14656.1|14655.1|2322
1648230300000|2022-03-25 17:45:00|14677.7|14676.7|14685.4|14684.4|14685.6|14684.6|14664.5|14663.5|2885
1648230600000|2022-03-25 17:50:00|14685.5|14684.5|14693.7|14692.7|14697.9|14696.9|14683.9|14682.9|3939
1648230900000|2022-03-25 17:55:00|14693.6|14692.6|14718.1|14717.1|14719.7|14718.7|14691.6|14690.6|4881
1648231200000|2022-03-25 18:00:00|14718.2|14717.2|14726.5|14725.5|14738|14737|14706.1|14705.1|6063
1648231500000|2022-03-25 18:05:00|14726.4|14725.4|14731.4|14730.4|14741|14740|14724.4|14723.4|4263
1648231800000|2022-03-25 18:10:00|14731.5|14730.5|14725.4|14724.4|14736.5|14735.5|14716.9|14715.9|2942
1648232100000|2022-03-25 18:15:00|14725.9|14724.9|14709.6|14708.6|14732.5|14731.5|14709.1|14708.1|3019
1648232400000|2022-03-25 18:20:00|14709.9|14708.9|14720.5|14719.5|14726|14725|14709.9|14708.9|2570
1648232700000|2022-03-25 18:25:00|14720.4|14719.4|14728.6|14727.6|14738.1|14737.1|14712.4|14711.4|3146
1648233000000|2022-03-25 18:30:00|14728.1|14727.1|14732.7|14731.7|14748.4|14747.4|14727.5|14726.5|4464
1648233300000|2022-03-25 18:35:00|14732.6|14731.6|14733.9|14732.9|14742.1|14741.1|14724.6|14723.6|2682
1648233600000|2022-03-25 18:40:00|14733.1|14732.1|14734.6|14733.6|14736.6|14735.6|14718.4|14717.4|2592
1648233900000|2022-03-25 18:45:00|14734.9|14733.9|14730.1|14729.1|14742.1|14741.1|14723.9|14722.9|2677
1648234200000|2022-03-25 18:50:00|14730|14729|14745.9|14744.9|14748.2|14747.2|14728.6|14727.6|2675
1648234500000|2022-03-25 18:55:00|14745.6|14744.6|14741.5|14740.5|14751.2|14750.2|14733.9|14732.9|3116
1648234800000|2022-03-25 19:00:00|14741.4|14740.4|14709.4|14708.4|14747.4|14746.4|14696.5|14695.5|5691
1648235100000|2022-03-25 19:05:00|14709.5|14708.5|14694.4|14693.4|14714.7|14713.7|14684|14683|4887
1648235400000|2022-03-25 19:10:00|14694.1|14693.1|14714.1|14713.1|14717|14716|14692.1|14691.1|3846
1648235700000|2022-03-25 19:15:00|14714|14713|14688|14687|14718.4|14717.4|14684.4|14683.4|3506
1648236000000|2022-03-25 19:20:00|14688.1|14687.1|14669.1|14668.1|14689.6|14688.6|14654.6|14653.6|4813
1648236300000|2022-03-25 19:25:00|14669.4|14668.4|14648.5|14647.5|14675.7|14674.7|14645.4|14644.4|5490
1648236600000|2022-03-25 19:30:00|14648.4|14647.4|14648|14647|14657.9|14656.9|14629.5|14628.5|4784
1648236900000|2022-03-25 19:35:00|14648.4|14647.4|14651.9|14650.9|14667.2|14666.2|14640.7|14639.7|5306
1648237200000|2022-03-25 19:40:00|14652|14651|14675.9|14674.9|14688.6|14687.6|14652|14651|5517
1648237500000|2022-03-25 19:45:00|14676|14675|14713.2|14712.2|14714|14713|14676|14675|5332
1648237800000|2022-03-25 19:50:00|14713.4|14712.4|14734|14733|14736.1|14735.1|14707.9|14706.9|7865
1648238100000|2022-03-25 19:55:00|14734.1|14733.1|14757.9|14756.9|14761.7|14760.7|14728.1|14727.1|11017
1648238400000|2022-03-25 20:00:00|14758.4|14756.4|14757.9|14755.9|14760.7|14758.7|14746.5|14744.5|7428
1648238700000|2022-03-25 20:05:00|14757.6|14755.6|14752.1|14750.1|14759.9|14757.9|14750.6|14748.6|1800
1648239000000|2022-03-25 20:10:00|14752.9|14750.9|14751.5|14749.5|14753.7|14751.7|14749.7|14747.7|1393
1648239300000|2022-03-25 20:15:00|14751.6|14749.6|14754.4|14752.4|14755.6|14753.6|14751.5|14749.5|215
1648239600000|2022-03-25 20:20:00|14753.2|14751.2|14751.3|14749.3|14753.8|14751.8|14750.3|14748.3|380
1648239900000|2022-03-25 20:25:00|14751.5|14749.5|14751.5|14749.5|14752.8|14750.8|14750.2|14748.2|229
1648240200000|2022-03-25 20:30:00|14751.7|14749.7|14751|14749|14752.9|14750.9|14749.8|14747.8|322
1648240500000|2022-03-25 20:35:00|14751.2|14749.2|14752.3|14750.3|14752.3|14750.3|14750.3|14748.3|372
1648240800000|2022-03-25 20:40:00|14752.2|14750.2|14755.9|14753.9|14757|14755|14751.8|14749.8|420
1648241100000|2022-03-25 20:45:00|14755.8|14753.8|14752.3|14750.3|14757|14755|14751.7|14749.7|292
1648241400000|2022-03-25 20:50:00|14752.2|14750.2|14752|14750|14753.9|14751.9|14751.4|14749.4|187
1648241700000|2022-03-25 20:55:00|14751.9|14749.9|14753.3|14748.3|14753.4|14751.3|14750.5|14748.3|154
1648418400000|2022-03-27 22:00:00|14738.4|14736.4|14773|14771|14778.7|14776.7|14732.2|14730.2|2094
1648418700000|2022-03-27 22:05:00|14772.9|14770.9|14769.9|14767.9|14773.7|14771.7|14763.4|14761.4|331
1648419000000|2022-03-27 22:10:00|14770|14768|14766.4|14764.4|14771.4|14769.4|14761.4|14759.4|333
1648419300000|2022-03-27 22:15:00|14767|14765|14764.2|14762.2|14770|14768|14760.7|14758.7|286
1648419600000|2022-03-27 22:20:00|14764|14762|14755.7|14753.7|14765|14763|14754.7|14752.7|308
1648419900000|2022-03-27 22:25:00|14755.5|14753.5|14755|14753|14758.2|14756.2|14751.7|14749.7|237
1648420200000|2022-03-27 22:30:00|14754.9|14752.9|14749|14747|14758.2|14756.2|14748|14746|374
1648420500000|2022-03-27 22:35:00|14749.2|14747.2|14748.8|14746.8|14753|14751|14748.7|14746.7|112
1648420800000|2022-03-27 22:40:00|14749|14747|14747.2|14745.2|14750.5|14748.5|14742.5|14740.5|281
1648421100000|2022-03-27 22:45:00|14747.3|14745.3|14745.8|14743.8|14748.2|14746.2|14739|14737|313
1648421400000|2022-03-27 22:50:00|14745.9|14743.9|14737.9|14735.9|14745.9|14743.9|14731.7|14729.7|429
1648421700000|2022-03-27 22:55:00|14738.3|14736.3|14735|14733|14738.8|14736.8|14734.3|14732.3|205
1648422000000|2022-03-27 23:00:00|14735.2|14733.2|14737.5|14735.5|14739.3|14737.3|14731.9|14729.9|283
1648422300000|2022-03-27 23:05:00|14737.7|14735.7|14736.5|14734.5|14742.2|14740.2|14733.9|14731.9|208
1648422600000|2022-03-27 23:10:00|14736.4|14734.4|14733.7|14731.7|14736.5|14734.5|14727.5|14725.5|278
1648422900000|2022-03-27 23:15:00|14733.8|14731.8|14740.4|14738.4|14747.5|14745.5|14733.2|14731.2|396
1648423200000|2022-03-27 23:20:00|14740.3|14738.3|14741.7|14739.7|14745.2|14743.2|14739.8|14737.8|121
1648423500000|2022-03-27 23:25:00|14741.8|14739.8|14741.2|14739.2|14742|14740|14736.8|14734.8|126
1648423800000|2022-03-27 23:30:00|14741|14739|14737.5|14735.5|14744.8|14742.8|14733.4|14731.4|296
1648424100000|2022-03-27 23:35:00|14737.4|14735.4|14734.9|14732.9|14739.7|14737.7|14732.8|14730.8|152
1648424400000|2022-03-27 23:40:00|14734.8|14732.8|14735.4|14733.4|14739.3|14737.3|14730.7|14728.7|221
1648424700000|2022-03-27 23:45:00|14734.2|14732.2|14734.2|14732.2|14736.3|14734.3|14731.4|14729.4|119
1648425000000|2022-03-27 23:50:00|14733.7|14731.7|14735.7|14733.7|14736.4|14734.4|14732.8|14730.8|79
1648425300000|2022-03-27 23:55:00|14735.5|14733.5|14723|14721|14735.7|14733.7|14722.9|14720.9|403
1648425600000|2022-03-28 00:00:00|14722.9|14720.9|14709.9|14707.9|14723.4|14721.4|14707.3|14705.3|793
1648425900000|2022-03-28 00:05:00|14709.8|14707.8|14714.7|14712.7|14716.4|14714.4|14708.9|14706.9|368
1648426200000|2022-03-28 00:10:00|14714.5|14712.5|14715.2|14713.2|14716|14714|14711.8|14709.8|277
1648426500000|2022-03-28 00:15:00|14715.3|14713.3|14720.4|14718.4|14720.4|14718.4|14712|14710|289
1648426800000|2022-03-28 00:20:00|14720.3|14718.3|14718.5|14716.5|14721.7|14719.7|14717.9|14715.9|176
1648427100000|2022-03-28 00:25:00|14718.9|14716.9|14725.3|14723.3|14725.8|14723.8|14718.5|14716.5|273
1648427400000|2022-03-28 00:30:00|14725.4|14723.4|14722.7|14720.7|14726|14724|14718.9|14716.9|189
1648427700000|2022-03-28 00:35:00|14722.5|14720.5|14722.2|14720.2|14725.4|14723.4|14721.3|14719.3|139
1648428000000|2022-03-28 00:40:00|14722|14720|14728.5|14726.5|14729.8|14727.8|14719.7|14717.7|308
1648428300000|2022-03-28 00:45:00|14728.7|14726.7|14717.4|14715.4|14729|14727|14712.7|14710.7|461
1648428600000|2022-03-28 00:50:00|14717.5|14715.5|14714|14712|14718.9|14716.9|14712.4|14710.4|292
1648428900000|2022-03-28 00:55:00|14713.9|14711.9|14713|14711|14714.4|14712.4|14710.2|14708.2|185
1648429200000|2022-03-28 01:00:00|14712.9|14710.9|14708.7|14706.7|14714.4|14712.4|14699|14697|721
1648429500000|2022-03-28 01:05:00|14708.8|14706.8|14709.2|14707.2|14712.7|14710.7|14706.3|14704.3|330
1648429800000|2022-03-28 01:10:00|14709|14707|14707.4|14705.4|14715.4|14713.4|14703.8|14701.8|481
1648430100000|2022-03-28 01:15:00|14706.9|14704.9|14694.9|14692.9|14708.2|14706.2|14693.5|14691.5|562
1648430400000|2022-03-28 01:20:00|14695|14693|14697.5|14695.5|14697.8|14695.8|14693.3|14691.3|308
1648430700000|2022-03-28 01:25:00|14697.7|14695.7|14696.9|14694.9|14699.7|14697.7|14694.5|14692.5|323
1648431000000|2022-03-28 01:30:00|14696.8|14694.8|14694.5|14692.5|14696.9|14694.9|14689.2|14687.2|465
1648431300000|2022-03-28 01:35:00|14694.7|14692.7|14692.7|14690.7|14695.2|14693.2|14685.7|14683.7|339
1648431600000|2022-03-28 01:40:00|14692.5|14690.5|14688.3|14686.3|14692.7|14690.7|14683.8|14681.8|221
1648431900000|2022-03-28 01:45:00|14688.2|14686.2|14686.9|14684.9|14691.5|14689.5|14685.4|14683.4|232
1648432200000|2022-03-28 01:50:00|14687.3|14685.3|14695.4|14693.4|14696.7|14694.7|14687|14685|302
1648432500000|2022-03-28 01:55:00|14695.7|14693.7|14690.2|14688.2|14695.7|14693.7|14686.3|14684.3|231
1648432800000|2022-03-28 02:00:00|14689.8|14687.8|14699.5|14697.5|14700.7|14698.7|14689.8|14687.8|550
1648433100000|2022-03-28 02:05:00|14699.9|14697.9|14707.7|14705.7|14708.3|14706.3|14697.2|14695.2|381
1648433400000|2022-03-28 02:10:00|14708|14706|14705.3|14703.3|14711.2|14709.2|14703.7|14701.7|384
1648433700000|2022-03-28 02:15:00|14705.4|14703.4|14694.4|14692.4|14707|14705|14690.2|14688.2|463
1648434000000|2022-03-28 02:20:00|14694.3|14692.3|14691.7|14689.7|14695.4|14693.4|14685|14683|336
1648434300000|2022-03-28 02:25:00|14691.5|14689.5|14690.9|14688.9|14693.5|14691.5|14689.4|14687.4|180
1648434600000|2022-03-28 02:30:00|14690.8|14688.8|14694|14692|14696.5|14694.5|14688.2|14686.2|327
1648434900000|2022-03-28 02:35:00|14693.9|14691.9|14695.4|14693.4|14696.5|14694.5|14693.7|14691.7|198
1648435200000|2022-03-28 02:40:00|14695.3|14693.3|14708.5|14706.5|14709.7|14707.7|14694.9|14692.9|478
1648435500000|2022-03-28 02:45:00|14708.4|14706.4|14710.9|14708.9|14714.3|14712.3|14708.2|14706.2|419
1648435800000|2022-03-28 02:50:00|14711|14709|14711.9|14709.9|14717.2|14715.2|14707.8|14705.8|354
1648436100000|2022-03-28 02:55:00|14712|14710|14708.7|14706.7|14712|14710|14707.3|14705.3|137
1648436400000|2022-03-28 03:00:00|14708.9|14706.9|14714.7|14712.7|14720.7|14718.7|14708.9|14706.9|456
1648436700000|2022-03-28 03:05:00|14714.4|14712.4|14716.4|14714.4|14720.8|14718.8|14713.9|14711.9|187
1648437000000|2022-03-28 03:10:00|14716.3|14714.3|14713.7|14711.7|14716.8|14714.8|14712.2|14710.2|93
1648437300000|2022-03-28 03:15:00|14713.5|14711.5|14716.8|14714.8|14717.4|14715.4|14713.2|14711.2|127
1648437600000|2022-03-28 03:20:00|14717.7|14715.7|14710|14708|14718.2|14716.2|14708.2|14706.2|240
1648437900000|2022-03-28 03:25:00|14709.9|14707.9|14711.2|14709.2|14712.7|14710.7|14708.4|14706.4|120
1648438200000|2022-03-28 03:30:00|14711.4|14709.4|14714.5|14712.5|14716.5|14714.5|14710.3|14708.3|152
1648438500000|2022-03-28 03:35:00|14714.4|14712.4|14712.4|14710.4|14714.8|14712.8|14710|14708|76
1648438800000|2022-03-28 03:40:00|14712.3|14710.3|14711.2|14709.2|14713.5|14711.5|14710.5|14708.5|85
1648439100000|2022-03-28 03:45:00|14710.9|14708.9|14713.3|14711.3|14714.2|14712.2|14708|14706|126
1648439400000|2022-03-28 03:50:00|14713.4|14711.4|14691.3|14689.3|14715.9|14713.9|14690.4|14688.4|545
1648439700000|2022-03-28 03:55:00|14690.7|14688.7|14695.4|14693.4|14696.2|14694.2|14687.9|14685.9|356
1648440000000|2022-03-28 04:00:00|14695.3|14693.3|14699.4|14697.4|14699.9|14697.9|14694.7|14692.7|146
1648440300000|2022-03-28 04:05:00|14699.3|14697.3|14697.4|14695.4|14699.4|14697.4|14696|14694|96
1648440600000|2022-03-28 04:10:00|14697.5|14695.5|14695.5|14693.5|14697.9|14695.9|14693.3|14691.3|162
1648440900000|2022-03-28 04:15:00|14695|14693|14697.3|14695.3|14698.2|14696.2|14694.9|14692.9|101
1648441200000|2022-03-28 04:20:00|14697.4|14695.4|14697.4|14695.4|14699.9|14697.9|14696.7|14694.7|82
1648441500000|2022-03-28 04:25:00|14696.9|14694.9|14689.4|14687.4|14696.9|14694.9|14688.8|14686.8|162
1648441800000|2022-03-28 04:30:00|14689.3|14687.3|14700.4|14698.4|14701.2|14699.2|14689.3|14687.3|214
1648442100000|2022-03-28 04:35:00|14700.5|14698.5|14699.9|14697.9|14705.9|14703.9|14698.4|14696.4|276
1648442400000|2022-03-28 04:40:00|14699.8|14697.8|14702.5|14700.5|14703.8|14701.8|14699.8|14697.8|134
1648442700000|2022-03-28 04:45:00|14702.4|14700.4|14698.4|14696.4|14703.2|14701.2|14696.9|14694.9|137
1648443000000|2022-03-28 04:50:00|14698.7|14696.7|14697.3|14695.3|14699|14697|14694.7|14692.7|173
1648443300000|2022-03-28 04:55:00|14697.4|14695.4|14697.9|14695.9|14699.4|14697.4|14695.5|14693.5|110
1648443600000|2022-03-28 05:00:00|14697.8|14695.8|14696.7|14694.7|14698.2|14696.2|14691.3|14689.3|217
1648443900000|2022-03-28 05:05:00|14696.8|14694.8|14690|14688|14703.3|14701.3|14689.9|14687.9|228
1648444200000|2022-03-28 05:10:00|14689.9|14687.9|14688|14686|14696|14694|14686.4|14684.4|326
1648444500000|2022-03-28 05:15:00|14688.2|14686.2|14683.3|14681.3|14688.9|14686.9|14681.4|14679.4|464
1648444800000|2022-03-28 05:20:00|14683.4|14681.4|14694|14692|14694.2|14692.2|14683.4|14681.4|233
1648445100000|2022-03-28 05:25:00|14693.9|14691.9|14693.4|14691.4|14699|14697|14691.8|14689.8|219
1648445400000|2022-03-28 05:30:00|14693.5|14691.5|14692.5|14690.5|14698.4|14696.4|14692.3|14690.3|170
1648445700000|2022-03-28 05:35:00|14692.7|14690.7|14675.4|14673.4|14692.7|14690.7|14667.9|14665.9|939
1648446000000|2022-03-28 05:40:00|14675.5|14673.5|14671.5|14669.5|14677.4|14675.4|14669.2|14667.2|355
1648446300000|2022-03-28 05:45:00|14672.2|14670.2|14671|14669|14676.4|14674.4|14666.7|14664.7|375
1648446600000|2022-03-28 05:50:00|14671.9|14669.9|14668.9|14666.9|14672.4|14670.4|14667.4|14665.4|281
1648446900000|2022-03-28 05:55:00|14668.4|14666.4|14675.5|14673.5|14676.5|14674.5|14668.4|14666.4|242
1648447200000|2022-03-28 06:00:00|14675.8|14673.8|14675.4|14673.4|14681|14679|14671.5|14669.5|600
1648447500000|2022-03-28 06:05:00|14675.5|14673.5|14666.2|14664.2|14675.9|14673.9|14661.2|14659.2|776
1648447800000|2022-03-28 06:10:00|14665.8|14663.8|14684.9|14682.9|14685.8|14683.8|14660.8|14658.8|630
1648448100000|2022-03-28 06:15:00|14685.2|14683.2|14686.9|14684.9|14689.5|14687.5|14679.7|14677.7|511
1648448400000|2022-03-28 06:20:00|14687.2|14685.2|14693.2|14691.2|14693.7|14691.7|14684.9|14682.9|567
1648448700000|2022-03-28 06:25:00|14693.3|14691.3|14684.4|14682.4|14693.3|14691.3|14678.3|14676.3|495
1648449000000|2022-03-28 06:30:00|14684.3|14682.3|14687.7|14685.7|14695.8|14693.8|14683.3|14681.3|385
1648449300000|2022-03-28 06:35:00|14688.7|14686.7|14694.2|14692.2|14695.7|14693.7|14680.9|14678.9|441
1648449600000|2022-03-28 06:40:00|14694.3|14692.3|14699.9|14697.9|14702.3|14700.3|14691|14689|541
1648449900000|2022-03-28 06:45:00|14700|14698|14688.7|14686.7|14701.8|14699.8|14687.7|14685.7|342
1648450200000|2022-03-28 06:50:00|14688.5|14686.5|14685.9|14683.9|14690.7|14688.7|14681.8|14679.8|344
1648450500000|2022-03-28 06:55:00|14686.2|14684.2|14682.9|14680.9|14688.5|14686.5|14678.4|14676.4|343
1648450800000|2022-03-28 07:00:00|14683|14681|14715.2|14713.2|14716.7|14714.7|14677.8|14675.8|1537
1648451100000|2022-03-28 07:05:00|14714.9|14712.9|14716.2|14714.2|14729.7|14727.7|14712|14710|1481
1648451400000|2022-03-28 07:10:00|14716|14714|14712.5|14710.5|14717.2|14715.2|14701.2|14699.2|1071
1648451700000|2022-03-28 07:15:00|14712.4|14710.4|14708.8|14706.8|14720.5|14718.5|14705.8|14703.8|713
1648452000000|2022-03-28 07:20:00|14708.5|14706.5|14708.8|14706.8|14714|14712|14702.4|14700.4|568
1648452300000|2022-03-28 07:25:00|14708.4|14706.4|14725.3|14723.3|14730.3|14728.3|14708.4|14706.4|759
1648452600000|2022-03-28 07:30:00|14725|14723|14733.8|14731.8|14739.5|14737.5|14722.9|14720.9|853
1648452900000|2022-03-28 07:35:00|14733.9|14731.9|14719.9|14717.9|14735.9|14733.9|14719.5|14717.5|492
1648453200000|2022-03-28 07:40:00|14719.4|14717.4|14720.9|14718.9|14724.9|14722.9|14711.3|14709.3|586
1648453500000|2022-03-28 07:45:00|14720.8|14718.8|14708.8|14706.8|14722.8|14720.8|14708.7|14706.7|460
1648453800000|2022-03-28 07:50:00|14708.7|14706.7|14713.9|14711.9|14717.7|14715.7|14705.8|14703.8|388
1648454100000|2022-03-28 07:55:00|14713.5|14711.5|14718.4|14716.4|14719.2|14717.2|14707.3|14705.3|359
1648454400000|2022-03-28 08:00:00|14718.3|14716.3|14695.8|14693.8|14718.3|14716.3|14693.4|14691.4|1076
1648454700000|2022-03-28 08:05:00|14696.3|14694.3|14693.3|14691.3|14700.5|14698.5|14687.5|14685.5|1053
1648455000000|2022-03-28 08:10:00|14693.5|14691.5|14695.4|14693.4|14697.4|14695.4|14690.8|14688.8|618
1648455300000|2022-03-28 08:15:00|14695.3|14693.3|14710|14708|14715.4|14713.4|14695|14693|776
1648455600000|2022-03-28 08:20:00|14709.2|14707.2|14704.2|14702.2|14710.2|14708.2|14701.7|14699.7|554
1648455900000|2022-03-28 08:25:00|14704.3|14702.3|14709.7|14707.7|14711.5|14709.5|14700.3|14698.3|473
1648456200000|2022-03-28 08:30:00|14709.5|14707.5|14694.3|14692.3|14710.3|14708.3|14692.5|14690.5|578
1648456500000|2022-03-28 08:35:00|14694.2|14692.2|14700.2|14698.2|14702|14700|14690.5|14688.5|487
1648456800000|2022-03-28 08:40:00|14700|14698|14707.2|14705.2|14708.8|14706.8|14698.9|14696.9|398
1648457100000|2022-03-28 08:45:00|14707.3|14705.3|14721|14719|14730|14728|14705.7|14703.7|1008
1648457400000|2022-03-28 08:50:00|14721.2|14719.2|14728.3|14726.3|14729.9|14727.9|14716.2|14714.2|617
1648457700000|2022-03-28 08:55:00|14728|14726|14734.9|14732.9|14737|14735|14726.4|14724.4|850
1648458000000|2022-03-28 09:00:00|14734.8|14732.8|14717.4|14715.4|14735.7|14733.7|14716.5|14714.5|567
1648458300000|2022-03-28 09:05:00|14717.3|14715.3|14711.2|14709.2|14718|14716|14705.5|14703.5|502
1648458600000|2022-03-28 09:10:00|14711.3|14709.3|14704.3|14702.3|14711.3|14709.3|14704|14702|377
1648458900000|2022-03-28 09:15:00|14704|14702|14692|14690|14706.5|14704.5|14688.3|14686.3|684
1648459200000|2022-03-28 09:20:00|14692.2|14690.2|14697.9|14695.9|14698.9|14696.9|14683.3|14681.3|719
1648459500000|2022-03-28 09:25:00|14698.4|14696.4|14705.8|14703.8|14705.9|14703.9|14695.5|14693.5|436
1648459800000|2022-03-28 09:30:00|14705.4|14703.4|14707.9|14705.9|14708.7|14706.7|14700.9|14698.9|343
1648460100000|2022-03-28 09:35:00|14708|14706|14711.8|14709.8|14718.4|14716.4|14705.3|14703.3|627
1648460400000|2022-03-28 09:40:00|14711.9|14709.9|14717.8|14715.8|14720.5|14718.5|14711.5|14709.5|504
1648460700000|2022-03-28 09:45:00|14717.7|14715.7|14714.4|14712.4|14721.4|14719.4|14713.9|14711.9|344
1648461000000|2022-03-28 09:50:00|14714.5|14712.5|14709.3|14707.3|14716.9|14714.9|14705.4|14703.4|486
1648461300000|2022-03-28 09:55:00|14708.9|14706.9|14713.4|14711.4|14716.8|14714.8|14705.5|14703.5|278
1648461600000|2022-03-28 10:00:00|14713|14711|14722.5|14720.5|14726.3|14724.3|14705.2|14703.2|900
1648461900000|2022-03-28 10:05:00|14722.7|14720.7|14717.7|14715.7|14725|14723|14715.2|14713.2|614
1648462200000|2022-03-28 10:10:00|14718.3|14716.3|14730.8|14728.8|14731.9|14729.9|14715.9|14713.9|572
1648462500000|2022-03-28 10:15:00|14730.9|14728.9|14741.3|14739.3|14742.5|14740.5|14729.3|14727.3|1012
1648462800000|2022-03-28 10:20:00|14741.2|14739.2|14749.2|14747.2|14749.5|14747.5|14734.2|14732.2|722
1648463100000|2022-03-28 10:25:00|14749|14747|14727.2|14725.2|14749|14747|14723.8|14721.8|788
1648463400000|2022-03-28 10:30:00|14727.4|14725.4|14726.2|14724.2|14730|14728|14723|14721|428
1648463700000|2022-03-28 10:35:00|14726.3|14724.3|14733|14731|14734.4|14732.4|14720.4|14718.4|381
1648464000000|2022-03-28 10:40:00|14733.2|14731.2|14741.5|14739.5|14745.3|14743.3|14732.8|14730.8|498
1648464300000|2022-03-28 10:45:00|14741.7|14739.7|14747|14745|14750.9|14748.9|14738.7|14736.7|562
1648464600000|2022-03-28 10:50:00|14747.2|14745.2|14737.3|14735.3|14748.2|14746.2|14736.4|14734.4|532
1648464900000|2022-03-28 10:55:00|14737.4|14735.4|14739.7|14737.7|14740.5|14738.5|14728.4|14726.4|478
1648465200000|2022-03-28 11:00:00|14739.5|14737.5|14765|14763|14765|14763|14739.5|14737.5|1486
1648465500000|2022-03-28 11:05:00|14765.2|14763.2|14774.3|14772.3|14775.8|14773.8|14758.5|14756.5|934
1648465800000|2022-03-28 11:10:00|14774.4|14772.4|14770.3|14768.3|14779.3|14777.3|14765.9|14763.9|1154
1648466100000|2022-03-28 11:15:00|14770.2|14768.2|14785.5|14783.5|14786|14784|14768.5|14766.5|860
1648466400000|2022-03-28 11:20:00|14785.4|14783.4|14781.2|14779.2|14786.4|14784.4|14776.3|14774.3|642
1648466700000|2022-03-28 11:25:00|14781.3|14779.3|14786|14784|14786|14784|14778.5|14776.5|570
1648467000000|2022-03-28 11:30:00|14786.2|14784.2|14791.5|14789.5|14794.7|14792.7|14783.2|14781.2|991
1648467300000|2022-03-28 11:35:00|14791.4|14789.4|14793.8|14791.8|14801.7|14799.7|14790.4|14788.4|949
1648467600000|2022-03-28 11:40:00|14793.9|14791.9|14792.4|14790.4|14796.3|14794.3|14784.8|14782.8|782
1648467900000|2022-03-28 11:45:00|14792.3|14790.3|14797.5|14795.5|14799.3|14797.3|14789.3|14787.3|474
1648468200000|2022-03-28 11:50:00|14797.4|14795.4|14799.7|14797.7|14801.7|14799.7|14791.3|14789.3|687
1648468500000|2022-03-28 11:55:00|14799.8|14797.8|14808.2|14806.2|14809.7|14807.7|14795.9|14793.9|1051
1648468800000|2022-03-28 12:00:00|14808.4|14806.4|14800|14798|14814|14812|14795.5|14793.5|1410
1648469100000|2022-03-28 12:05:00|14799.5|14797.5|14799.3|14797.3|14804.7|14802.7|14797.3|14795.3|676
1648469400000|2022-03-28 12:10:00|14799.2|14797.2|14792.5|14790.5|14801.8|14799.8|14789.7|14787.7|874
1648469700000|2022-03-28 12:15:00|14792.7|14790.7|14783.3|14781.3|14796.3|14794.3|14783.3|14781.3|703
1648470000000|2022-03-28 12:20:00|14783.5|14781.5|14768.9|14766.9|14784|14782|14765.8|14763.8|1677
1648470300000|2022-03-28 12:25:00|14769|14767|14776.4|14774.4|14781|14779|14768.5|14766.5|700
1648470600000|2022-03-28 12:30:00|14776.3|14774.3|14776|14774|14780.4|14778.4|14771.4|14769.4|554
1648470900000|2022-03-28 12:35:00|14776.4|14774.4|14768|14766|14778.3|14776.3|14767.5|14765.5|677
1648471200000|2022-03-28 12:40:00|14767.8|14765.8|14761.2|14759.2|14768.7|14766.7|14752.8|14750.8|1325
1648471500000|2022-03-28 12:45:00|14761.4|14759.4|14757.8|14755.8|14764.9|14762.9|14757.2|14755.2|1024
1648471800000|2022-03-28 12:50:00|14757.3|14755.3|14761|14759|14761.5|14759.5|14749.3|14747.3|928
1648472100000|2022-03-28 12:55:00|14760.9|14758.9|14759.3|14757.3|14767.7|14765.7|14754.5|14752.5|1005
1648472400000|2022-03-28 13:00:00|14760.2|14758.2|14750.3|14748.3|14764|14762|14745.3|14743.3|1225
1648472700000|2022-03-28 13:05:00|14750.2|14748.2|14763.8|14761.8|14771.5|14769.5|14750.2|14748.2|1295
1648473000000|2022-03-28 13:10:00|14764|14762|14760.4|14758.4|14766.7|14764.7|14738|14736|1726
1648473300000|2022-03-28 13:15:00|14760.8|14758.8|14762.8|14760.8|14768.8|14766.8|14758.3|14756.3|1296
1648473600000|2022-03-28 13:20:00|14762.7|14760.7|14754.9|14752.9|14767|14765|14753.7|14751.7|879
1648473900000|2022-03-28 13:25:00|14755|14753|14754.5|14752.5|14758.4|14756.4|14745.4|14743.4|1705
1648474200000|2022-03-28 13:30:00|14754.9|14752.9|14804.5|14803.5|14816.2|14815.2|14751.7|14750.7|14888
1648474500000|2022-03-28 13:35:00|14804.8|14803.8|14859.2|14858.2|14864.9|14863.9|14800.5|14799.5|13837
1648474800000|2022-03-28 13:40:00|14859|14858|14857.7|14856.7|14885.4|14884.4|14842.9|14841.9|12555
1648475100000|2022-03-28 13:45:00|14857.8|14856.8|14840.5|14839.5|14871.4|14870.4|14830.9|14829.9|10365
1648475400000|2022-03-28 13:50:00|14841.7|14840.7|14880.5|14879.5|14880.7|14879.7|14835.8|14834.8|9103
1648475700000|2022-03-28 13:55:00|14881.2|14880.2|14888.7|14887.7|14913.5|14912.5|14869.8|14868.8|10192
1648476000000|2022-03-28 14:00:00|14888.3|14887.3|14846.5|14845.5|14891.2|14890.2|14823.5|14822.5|9763
1648476300000|2022-03-28 14:05:00|14846.2|14845.2|14844.8|14843.8|14862.9|14861.9|14825.2|14824.2|8107
1648476600000|2022-03-28 14:10:00|14844.6|14843.6|14838.7|14837.7|14862.8|14861.8|14831.8|14830.8|6810
1648476900000|2022-03-28 14:15:00|14839.2|14838.2|14817.2|14816.2|14843.6|14842.6|14803.6|14802.6|9403
1648477200000|2022-03-28 14:20:00|14817.3|14816.3|14804.1|14803.1|14823.7|14822.7|14787.4|14786.4|8074
1648477500000|2022-03-28 14:25:00|14804.3|14803.3|14828.3|14827.3|14829.6|14828.6|14781.4|14780.4|8113
1648477800000|2022-03-28 14:30:00|14829.2|14828.2|14818.6|14817.6|14844.6|14843.6|14806.6|14805.6|7741
1648478100000|2022-03-28 14:35:00|14818.8|14817.8|14820.6|14819.6|14829.8|14828.8|14794.7|14793.7|6552
1648478400000|2022-03-28 14:40:00|14819.7|14818.7|14830.1|14829.1|14833.1|14832.1|14809.7|14808.7|5626
1648478700000|2022-03-28 14:45:00|14830.6|14829.6|14863.2|14862.2|14868.7|14867.7|14830.6|14829.6|6997
1648479000000|2022-03-28 14:50:00|14863.3|14862.3|14875.8|14874.8|14879.4|14878.4|14852.7|14851.7|5974
1648479300000|2022-03-28 14:55:00|14875.9|14874.9|14875.9|14874.9|14882.3|14881.3|14862.9|14861.9|4246
1648479600000|2022-03-28 15:00:00|14876.1|14875.1|14821.4|14820.4|14886.3|14885.3|14811.3|14810.3|13716
1648479900000|2022-03-28 15:05:00|14822.3|14821.3|14830.4|14829.4|14834.8|14833.8|14801.8|14800.8|7558
1648480200000|2022-03-28 15:10:00|14830.8|14829.8|14849.6|14848.6|14852.9|14851.9|14826.4|14825.4|4506
1648480500000|2022-03-28 15:15:00|14849.4|14848.4|14855.9|14854.9|14858.7|14857.7|14830.6|14829.6|4539
1648480800000|2022-03-28 15:20:00|14855.2|14854.2|14829.8|14828.8|14859.6|14858.6|14823.6|14822.6|5080
1648481100000|2022-03-28 15:25:00|14829.6|14828.6|14829.6|14828.6|14835.4|14834.4|14807.3|14806.3|5173
1648481400000|2022-03-28 15:30:00|14829.4|14828.4|14780.8|14779.8|14832.3|14831.3|14777.1|14776.1|6950
1648481700000|2022-03-28 15:35:00|14780.4|14779.4|14757.2|14756.2|14780.4|14779.4|14744.2|14743.2|8399
1648482000000|2022-03-28 15:40:00|14757.4|14756.4|14775.3|14774.3|14776.2|14775.2|14754.4|14753.4|4388
1648482300000|2022-03-28 15:45:00|14775.2|14774.2|14730.8|14729.8|14775.2|14774.2|14730.2|14729.2|6663
1648482600000|2022-03-28 15:50:00|14730.9|14729.9|14741.9|14740.9|14747.7|14746.7|14719.4|14718.4|6076
1648482900000|2022-03-28 15:55:00|14741.8|14740.8|14735.6|14734.6|14746.7|14745.7|14731.3|14730.3|3229
1648483200000|2022-03-28 16:00:00|14735.8|14734.8|14763.7|14762.7|14766.9|14765.9|14725.7|14724.7|5010
1648483500000|2022-03-28 16:05:00|14764.3|14763.3|14748.1|14747.1|14772.2|14771.2|14745.4|14744.4|4029
1648483800000|2022-03-28 16:10:00|14748.2|14747.2|14728.7|14727.7|14748.8|14747.8|14715.9|14714.9|4417
1648484100000|2022-03-28 16:15:00|14728.3|14727.3|14713.4|14712.4|14739.8|14738.8|14702.7|14701.7|4886
1648484400000|2022-03-28 16:20:00|14713.3|14712.3|14743.2|14742.2|14748.9|14747.9|14713.3|14712.3|4436
1648484700000|2022-03-28 16:25:00|14743.6|14742.6|14732.4|14731.4|14749.6|14748.6|14725.6|14724.6|3922
1648485000000|2022-03-28 16:30:00|14732.3|14731.3|14755.1|14754.1|14761.3|14760.3|14726.2|14725.2|4647
1648485300000|2022-03-28 16:35:00|14754.3|14753.3|14761.9|14760.9|14762.2|14761.2|14745.6|14744.6|3064
1648485600000|2022-03-28 16:40:00|14761.6|14760.6|14767.8|14766.8|14774.9|14773.9|14753.6|14752.6|3289
1648485900000|2022-03-28 16:45:00|14766.4|14765.4|14761.3|14760.3|14768.1|14767.1|14749.1|14748.1|2992
1648486200000|2022-03-28 16:50:00|14761.4|14760.4|14782.4|14781.4|14783|14782|14758.1|14757.1|2987
1648486500000|2022-03-28 16:55:00|14782.1|14781.1|14785.9|14784.9|14791.1|14790.1|14781.6|14780.6|3093
1648486800000|2022-03-28 17:00:00|14786|14785|14791.3|14790.3|14797.9|14796.9|14784|14783|2423
1648487100000|2022-03-28 17:05:00|14791.5|14790.5|14784.5|14783.5|14802.6|14801.6|14784|14783|3518
1648487400000|2022-03-28 17:10:00|14782.5|14781.5|14799.1|14798.1|14801.6|14800.6|14782.4|14781.4|2420
1648487700000|2022-03-28 17:15:00|14799.3|14798.3|14805.1|14804.1|14809.9|14808.9|14796.5|14795.5|2456
1648488000000|2022-03-28 17:20:00|14805|14804|14828.4|14827.4|14831.6|14830.6|14801.1|14800.1|3539
1648488300000|2022-03-28 17:25:00|14828.8|14827.8|14839.1|14838.1|14847.8|14846.8|14823.1|14822.1|4670
1648488600000|2022-03-28 17:30:00|14838.9|14837.9|14841.8|14840.8|14844.6|14843.6|14833.1|14832.1|2665
1648488900000|2022-03-28 17:35:00|14841.9|14840.9|14841|14840|14852.4|14851.4|14836.9|14835.9|2849
1648489200000|2022-03-28 17:40:00|14841.4|14840.4|14836.9|14835.9|14846.4|14845.4|14832.9|14831.9|2619
1648489500000|2022-03-28 17:45:00|14837.1|14836.1|14841|14840|14849.1|14848.1|14832.1|14831.1|2595
1648489800000|2022-03-28 17:50:00|14841.1|14840.1|14837.4|14836.4|14847.8|14846.8|14832.9|14831.9|2230
1648490100000|2022-03-28 17:55:00|14837.5|14836.5|14845.4|14844.4|14852.4|14851.4|14827.4|14826.4|3807
1648490400000|2022-03-28 18:00:00|14845.1|14844.1|14842.3|14841.3|14858.8|14857.8|14839.5|14838.5|3425
1648490700000|2022-03-28 18:05:00|14842.4|14841.4|14851.6|14850.6|14855.4|14854.4|14830.6|14829.6|2465
1648491000000|2022-03-28 18:10:00|14851.8|14850.8|14849.8|14848.8|14865.3|14864.3|14838.4|14837.4|3766
1648491300000|2022-03-28 18:15:00|14849.5|14848.5|14838.5|14837.5|14850.9|14849.9|14837.5|14836.5|2062
1648491600000|2022-03-28 18:20:00|14838.6|14837.6|14858.6|14857.6|14861.1|14860.1|14835.4|14834.4|2660
1648491900000|2022-03-28 18:25:00|14858.5|14857.5|14868.1|14867.1|14873.6|14872.6|14853.5|14852.5|3377
1648492200000|2022-03-28 18:30:00|14867.6|14866.6|14864.6|14863.6|14871.3|14870.3|14861.6|14860.6|2206
1648492500000|2022-03-28 18:35:00|14864.8|14863.8|14865.1|14864.1|14867.6|14866.6|14857|14856|2218
1648492800000|2022-03-28 18:40:00|14865|14864|14882.9|14881.9|14897.1|14896.1|14861.1|14860.1|5566
1648493100000|2022-03-28 18:45:00|14882.4|14881.4|14891.9|14890.9|14896.6|14895.6|14880.9|14879.9|3362
1648493400000|2022-03-28 18:50:00|14891.6|14890.6|14907.9|14906.9|14910.5|14909.5|14891.4|14890.4|4008
1648493700000|2022-03-28 18:55:00|14907.6|14906.6|14939.9|14938.9|14940.6|14939.6|14904.1|14903.1|6449
1648494000000|2022-03-28 19:00:00|14940.1|14939.1|14924.1|14923.1|14943.4|14942.4|14920|14919|5561
1648494300000|2022-03-28 19:05:00|14924|14923|14929.1|14928.1|14934.1|14933.1|14919.6|14918.6|2874
1648494600000|2022-03-28 19:10:00|14928.9|14927.9|14936.6|14935.6|14938.9|14937.9|14924.6|14923.6|2520
1648494900000|2022-03-28 19:15:00|14936.4|14935.4|14931.1|14930.1|14942.9|14941.9|14930.3|14929.3|2840
1648495200000|2022-03-28 19:20:00|14929.7|14928.7|14947.4|14946.4|14950.4|14949.4|14927.7|14926.7|3770
1648495500000|2022-03-28 19:25:00|14947.3|14946.3|14945.8|14944.8|14952.1|14951.1|14939.6|14938.6|2829
1648495800000|2022-03-28 19:30:00|14946.2|14945.2|14968.9|14967.9|14969.7|14968.7|14945.6|14944.6|5019
1648496100000|2022-03-28 19:35:00|14968.7|14967.7|14948.2|14947.2|14970.1|14969.1|14945.9|14944.9|4203
1648496400000|2022-03-28 19:40:00|14948.1|14947.1|14960.7|14959.7|14962.8|14961.8|14942.9|14941.9|4417
1648496700000|2022-03-28 19:45:00|14960.9|14959.9|14968.4|14967.4|14968.7|14967.7|14947.6|14946.6|3334
1648497000000|2022-03-28 19:50:00|14968.1|14967.1|14962.6|14961.6|14968.2|14967.2|14926.4|14925.4|9371
1648497300000|2022-03-28 19:55:00|14963.6|14962.6|14987.1|14986.1|14987.1|14986.1|14954.4|14953.4|11390
1648497600000|2022-03-28 20:00:00|14987.2|14985.2|14991.4|14989.4|14996.6|14994.6|14982.3|14980.3|7193
1648497900000|2022-03-28 20:05:00|14991.6|14989.6|14986.9|14984.9|14992.7|14990.7|14982.4|14980.4|2997
1648498200000|2022-03-28 20:10:00|14986.8|14984.8|14984.7|14982.7|14986.8|14984.8|14979.4|14977.4|1883
1648498500000|2022-03-28 20:15:00|14984.9|14982.9|14985.2|14983.2|14986.4|14984.4|14982.1|14980.1|464
1648498800000|2022-03-28 20:20:00|14985.1|14983.1|14984.2|14982.2|14985.3|14983.3|14981.8|14979.8|301
1648499100000|2022-03-28 20:25:00|14984.3|14982.3|14980.9|14978.9|14984.3|14982.3|14980.2|14978.2|493
1648499400000|2022-03-28 20:30:00|14980.7|14978.7|14981.1|14979.1|14981.7|14979.7|14980.3|14978.3|452
1648499700000|2022-03-28 20:35:00|14981.3|14979.3|14980.2|14978.2|14981.4|14979.4|14979.9|14977.9|408
1648500000000|2022-03-28 20:40:00|14980.1|14978.1|14979.9|14977.9|14981.6|14979.6|14979.6|14977.6|319
1648500300000|2022-03-28 20:45:00|14980.3|14978.3|14980.9|14978.9|14982.2|14980.2|14979.7|14977.7|329
1648500600000|2022-03-28 20:50:00|14981.1|14979.1|14981.9|14979.9|14982.4|14980.4|14980.8|14978.8|162
1648500900000|2022-03-28 20:55:00|14981.8|14979.8|14983|14978|14983|14980.8|14981.2|14978|271
1648501200000|2022-03-28 21:00:00|14983.2|14978.2|14984.7|14979.7|14985.3|14980.3|14983.1|14978.1|0
1648501500000|2022-03-28 21:05:00|14984.8|14979.8|14983.8|14978.8|14984.8|14979.8|14983.4|14978.4|0
1648501800000|2022-03-28 21:10:00|14983.5|14978.5|14982.9|14977.9|14983.9|14978.9|14982.9|14977.9|0
1648502100000|2022-03-28 21:15:00|14982.8|14977.8|14982.5|14977.5|14984|14979|14982.4|14977.4|0
1648502400000|2022-03-28 21:20:00|14982.4|14977.4|14980.5|14975.5|14982.4|14977.4|14980.3|14975.3|0
1648502700000|2022-03-28 21:25:00|14980.3|14975.3|14983.8|14978.8|14984.6|14979.6|14980.3|14975.3|0
1648503000000|2022-03-28 21:30:00|14984.1|14979.1|14983.5|14978.5|14984.1|14979.1|14982|14977|0
1648503300000|2022-03-28 21:35:00|14983.8|14978.8|14983.4|14978.4|14983.8|14978.8|14982.7|14977.7|0
1648503600000|2022-03-28 21:40:00|14983.3|14978.3|14982.1|14977.1|14983.5|14978.5|14982|14977|0
1648503900000|2022-03-28 21:45:00|14982.2|14977.2|14982.7|14977.7|14983.1|14978.1|14982.2|14977.2|0
1648504200000|2022-03-28 21:50:00|14981.8|14976.8|14980.1|14975.1|14981.8|14976.8|14980.1|14975.1|0
1648504500000|2022-03-28 21:55:00|14979.9|14974.9|14981|14976|14981.4|14976.4|14979.7|14974.7|0
1648504800000|2022-03-28 22:00:00|14981.3|14976.3|14972.2|14970.2|14982.4|14980.4|14970.7|14968.7|522
1648505100000|2022-03-28 22:05:00|14972.3|14970.3|14970.9|14968.9|14973.4|14971.4|14970.1|14968.1|279
1648505400000|2022-03-28 22:10:00|14971.1|14969.1|14970.4|14968.4|14972.2|14970.2|14964.4|14962.4|402
1648505700000|2022-03-28 22:15:00|14970.3|14968.3|14965.8|14963.8|14971.7|14969.7|14965.7|14963.7|132
1648506000000|2022-03-28 22:20:00|14966.3|14964.3|14969.1|14967.1|14970.6|14968.6|14966.2|14964.2|112
1648506300000|2022-03-28 22:25:00|14968.9|14966.9|14969.4|14967.4|14969.6|14967.6|14966.8|14964.8|117
1648506600000|2022-03-28 22:30:00|14969.3|14967.3|14972.1|14970.1|14979.3|14977.3|14969.3|14967.3|301
1648506900000|2022-03-28 22:35:00|14970.8|14968.8|14973.6|14971.6|14974.9|14972.9|14970.8|14968.8|76
1648507200000|2022-03-28 22:40:00|14974.4|14972.4|14969.3|14967.3|14974.6|14972.6|14968.6|14966.6|140
1648507500000|2022-03-28 22:45:00|14969.4|14967.4|14970.9|14968.9|14972.7|14970.7|14968.7|14966.7|114
1648507800000|2022-03-28 22:50:00|14971.2|14969.2|14970.7|14968.7|14974.3|14972.3|14969.6|14967.6|116
1648508100000|2022-03-28 22:55:00|14970.6|14968.6|14973.4|14971.4|14975.2|14973.2|14970.3|14968.3|79
1648508400000|2022-03-28 23:00:00|14973.7|14971.7|14973.7|14971.7|14977.9|14975.9|14972.9|14970.9|165
1648508700000|2022-03-28 23:05:00|14973.8|14971.8|14975.6|14973.6|14978.6|14976.6|14973.4|14971.4|162
1648509000000|2022-03-28 23:10:00|14976.2|14974.2|14974.4|14972.4|14977.1|14975.1|14973.4|14971.4|131
1648509300000|2022-03-28 23:15:00|14974.3|14972.3|14971.3|14969.3|14977.8|14975.8|14970.7|14968.7|177
1648509600000|2022-03-28 23:20:00|14971.4|14969.4|14972.2|14970.2|14972.4|14970.4|14969.1|14967.1|147
1648509900000|2022-03-28 23:25:00|14972.3|14970.3|14978.1|14976.1|14978.6|14976.6|14970.8|14968.8|162
1648510200000|2022-03-28 23:30:00|14978.2|14976.2|14978.6|14976.6|14983.4|14981.4|14975.6|14973.6|448
1648510500000|2022-03-28 23:35:00|14978.8|14976.8|14980.4|14978.4|14981.7|14979.7|14978.1|14976.1|109
1648510800000|2022-03-28 23:40:00|14980.3|14978.3|14986.6|14984.6|14987.3|14985.3|14978.6|14976.6|220
1648511100000|2022-03-28 23:45:00|14986.4|14984.4|14981.4|14979.4|14986.6|14984.6|14978.9|14976.9|182
1648511400000|2022-03-28 23:50:00|14981.3|14979.3|14973.3|14971.3|14982.3|14980.3|14972.6|14970.6|368
1648511700000|2022-03-28 23:55:00|14973.4|14971.4|14973.2|14971.2|14976.7|14974.7|14971.8|14969.8|246
1648512000000|2022-03-29 00:00:00|14973.3|14971.3|14970.2|14968.2|14975.8|14973.8|14969.2|14967.2|382
1648512300000|2022-03-29 00:05:00|14970.3|14968.3|14964.9|14962.9|14970.7|14968.7|14964.3|14962.3|297
1648512600000|2022-03-29 00:10:00|14964.8|14962.8|14963.6|14961.6|14966.1|14964.1|14958.1|14956.1|409
1648512900000|2022-03-29 00:15:00|14963.3|14961.3|14963.2|14961.2|14966.6|14964.6|14959.9|14957.9|160
1648513200000|2022-03-29 00:20:00|14963.1|14961.1|14965.2|14963.2|14966.9|14964.9|14961.4|14959.4|116
1648513500000|2022-03-29 00:25:00|14965.3|14963.3|14959.4|14957.4|14966.6|14964.6|14956.7|14954.7|421
1648513800000|2022-03-29 00:30:00|14959.7|14957.7|14963.4|14961.4|14963.4|14961.4|14958.8|14956.8|93
1648514100000|2022-03-29 00:35:00|14963.3|14961.3|14968.4|14966.4|14968.9|14966.9|14962.2|14960.2|196
1648514400000|2022-03-29 00:40:00|14968.3|14966.3|14971.3|14969.3|14975.7|14973.7|14965.4|14963.4|296
1648514700000|2022-03-29 00:45:00|14971.2|14969.2|14965.4|14963.4|14972.4|14970.4|14963.7|14961.7|144
1648515000000|2022-03-29 00:50:00|14965.3|14963.3|14962.9|14960.9|14966.8|14964.8|14961.4|14959.4|151
1648515300000|2022-03-29 00:55:00|14963.1|14961.1|14960.2|14958.2|14964.9|14962.9|14957.8|14955.8|221
1648515600000|2022-03-29 01:00:00|14960.1|14958.1|14960.4|14958.4|14966.7|14964.7|14958.9|14956.9|310
1648515900000|2022-03-29 01:05:00|14960.3|14958.3|14960.2|14958.2|14961.7|14959.7|14958.1|14956.1|139
1648516200000|2022-03-29 01:10:00|14960.3|14958.3|14964.6|14962.6|14965.6|14963.6|14958.2|14956.2|152
1648516500000|2022-03-29 01:15:00|14964.4|14962.4|14965.4|14963.4|14969.7|14967.7|14961.4|14959.4|263
1648516800000|2022-03-29 01:20:00|14965.6|14963.6|14969.2|14967.2|14971.6|14969.6|14965.1|14963.1|171
1648517100000|2022-03-29 01:25:00|14969.3|14967.3|14967.8|14965.8|14972.6|14970.6|14966.8|14964.8|179
1648517400000|2022-03-29 01:30:00|14967.9|14965.9|14979.3|14977.3|14979.7|14977.7|14967.9|14965.9|275
1648517700000|2022-03-29 01:35:00|14979.2|14977.2|14988.6|14986.6|14991.7|14989.7|14979.1|14977.1|542
1648518000000|2022-03-29 01:40:00|14988.4|14986.4|14990.4|14988.4|14991.6|14989.6|14985.1|14983.1|260
1648518300000|2022-03-29 01:45:00|14990.3|14988.3|14987.1|14985.1|14991.3|14989.3|14985.1|14983.1|187
1648518600000|2022-03-29 01:50:00|14986.9|14984.9|14984.6|14982.6|14991.4|14989.4|14983.4|14981.4|256
1648518900000|2022-03-29 01:55:00|14984.8|14982.8|14984.2|14982.2|14986.4|14984.4|14982.1|14980.1|118
1648519200000|2022-03-29 02:00:00|14984.3|14982.3|14979.4|14977.4|14985.9|14983.9|14977.9|14975.9|269
1648519500000|2022-03-29 02:05:00|14979.6|14977.6|14978.1|14976.1|14980.1|14978.1|14976.3|14974.3|250
1648519800000|2022-03-29 02:10:00|14977.9|14975.9|14976.2|14974.2|14979.1|14977.1|14974.4|14972.4|107
1648520100000|2022-03-29 02:15:00|14976.1|14974.1|14977.1|14975.1|14978.2|14976.2|14974.2|14972.2|149
1648520400000|2022-03-29 02:20:00|14977.2|14975.2|14975.7|14973.7|14977.9|14975.9|14973.3|14971.3|86
1648520700000|2022-03-29 02:25:00|14975.8|14973.8|14971.7|14969.7|14976.2|14974.2|14971.1|14969.1|118
1648521000000|2022-03-29 02:30:00|14971.8|14969.8|14966.8|14964.8|14973.7|14971.7|14966.7|14964.7|248
1648521300000|2022-03-29 02:35:00|14966.7|14964.7|14966.9|14964.9|14969.1|14967.1|14965.2|14963.2|217
1648521600000|2022-03-29 02:40:00|14966.8|14964.8|14967.7|14965.7|14968.4|14966.4|14965.2|14963.2|123
1648521900000|2022-03-29 02:45:00|14967.6|14965.6|14969.3|14967.3|14970.1|14968.1|14964.9|14962.9|122
1648522200000|2022-03-29 02:50:00|14969.2|14967.2|14969.7|14967.7|14971.1|14969.1|14967.2|14965.2|139
1648522500000|2022-03-29 02:55:00|14969.6|14967.6|14970.2|14968.2|14971.8|14969.8|14967.7|14965.7|83
1648522800000|2022-03-29 03:00:00|14970.4|14968.4|14969.9|14967.9|14972.4|14970.4|14968.3|14966.3|138
1648523100000|2022-03-29 03:05:00|14969.8|14967.8|14973.4|14971.4|14975.9|14973.9|14969.7|14967.7|102
1648523400000|2022-03-29 03:10:00|14973.3|14971.3|14972.2|14970.2|14975.2|14973.2|14971.1|14969.1|116
1648523700000|2022-03-29 03:15:00|14972.3|14970.3|14970.3|14968.3|14972.3|14970.3|14969.2|14967.2|115
1648524000000|2022-03-29 03:20:00|14970.2|14968.2|14972.1|14970.1|14973.3|14971.3|14970.2|14968.2|93
1648524300000|2022-03-29 03:25:00|14972.2|14970.2|14968.7|14966.7|14972.6|14970.6|14967.7|14965.7|114
1648524600000|2022-03-29 03:30:00|14968.8|14966.8|14968.4|14966.4|14969.3|14967.3|14966.6|14964.6|124
1648524900000|2022-03-29 03:35:00|14968.6|14966.6|14968.1|14966.1|14969.6|14967.6|14964.1|14962.1|274
1648525200000|2022-03-29 03:40:00|14967.9|14965.9|14968.3|14966.3|14968.3|14966.3|14965.2|14963.2|90
1648525500000|2022-03-29 03:45:00|14968.2|14966.2|14966.8|14964.8|14969.7|14967.7|14966.8|14964.8|62
1648525800000|2022-03-29 03:50:00|14966.9|14964.9|14966.9|14964.9|14969.4|14967.4|14964.4|14962.4|66
1648526100000|2022-03-29 03:55:00|14966.8|14964.8|14968.7|14966.7|14969.4|14967.4|14965.9|14963.9|63
1648526400000|2022-03-29 04:00:00|14969.1|14967.1|14968.9|14966.9|14972.7|14970.7|14967.7|14965.7|111
1648526700000|2022-03-29 04:05:00|14969.1|14967.1|14969.2|14967.2|14969.6|14967.6|14964.8|14962.8|94
1648527000000|2022-03-29 04:10:00|14969.1|14967.1|14972.1|14970.1|14976.7|14974.7|14968.7|14966.7|259
1648527300000|2022-03-29 04:15:00|14972.2|14970.2|14969.6|14967.6|14973.7|14971.7|14969.3|14967.3|80
1648527600000|2022-03-29 04:20:00|14969.4|14967.4|14967.6|14965.6|14970.7|14968.7|14965.1|14963.1|439
1648527900000|2022-03-29 04:25:00|14967.3|14965.3|14969.9|14967.9|14972.3|14970.3|14966.7|14964.7|294
1648528200000|2022-03-29 04:30:00|14969.8|14967.8|14968.6|14966.6|14976.1|14974.1|14966.4|14964.4|366
1648528500000|2022-03-29 04:35:00|14968.7|14966.7|14968.3|14966.3|14969.4|14967.4|14965.7|14963.7|328
1648528800000|2022-03-29 04:40:00|14968.2|14966.2|14969.4|14967.4|14971.6|14969.6|14967.8|14965.8|166
1648529100000|2022-03-29 04:45:00|14969.3|14967.3|14971.9|14969.9|14973.3|14971.3|14967.6|14965.6|250
1648529400000|2022-03-29 04:50:00|14972.1|14970.1|14972.4|14970.4|14974.6|14972.6|14970.8|14968.8|416
1648529700000|2022-03-29 04:55:00|14972.6|14970.6|14973.8|14971.8|14975.7|14973.7|14971.9|14969.9|225
1648530000000|2022-03-29 05:00:00|14973.9|14971.9|14976.1|14974.1|14979.3|14977.3|14971.6|14969.6|330
1648530300000|2022-03-29 05:05:00|14975.9|14973.9|14964.8|14962.8|14978.3|14976.3|14964.8|14962.8|229
1648530600000|2022-03-29 05:10:00|14964.6|14962.6|14971.3|14969.3|14971.8|14969.8|14962.7|14960.7|307
1648530900000|2022-03-29 05:15:00|14971.4|14969.4|14969.1|14967.1|14972.4|14970.4|14969.1|14967.1|232
1648531200000|2022-03-29 05:20:00|14968.9|14966.9|14975.9|14973.9|14977.3|14975.3|14968.9|14966.9|551
1648531500000|2022-03-29 05:25:00|14976.1|14974.1|14985.2|14983.2|14986.6|14984.6|14975.7|14973.7|573
1648531800000|2022-03-29 05:30:00|14985.3|14983.3|15001.7|14999.7|15006.8|15004.8|14985.3|14983.3|1322
1648532100000|2022-03-29 05:35:00|15001.8|14999.8|15000.9|14998.9|15003.2|15001.2|15000.1|14998.1|420
1648532400000|2022-03-29 05:40:00|15001.1|14999.1|15009.8|15007.8|15009.8|15007.8|15000.4|14998.4|597
1648532700000|2022-03-29 05:45:00|15009.7|15007.7|15006.2|15004.2|15013.6|15011.6|15005.1|15003.1|722
1648533000000|2022-03-29 05:50:00|15006.3|15004.3|15021.4|15019.4|15024.1|15022.1|15005.9|15003.9|1000
1648533300000|2022-03-29 05:55:00|15021.6|15019.6|15025.9|15023.9|15026.9|15024.9|15019.2|15017.2|614
1648533600000|2022-03-29 06:00:00|15026.6|15024.6|15012.4|15010.4|15027.3|15025.3|15006.9|15004.9|1533
1648533900000|2022-03-29 06:05:00|15012.7|15010.7|15011.2|15009.2|15013.7|15011.7|15004.2|15002.2|459
1648534200000|2022-03-29 06:10:00|15011.3|15009.3|15011.7|15009.7|15013.2|15011.2|15008.3|15006.3|228
1648534500000|2022-03-29 06:15:00|15011.3|15009.3|15009.2|15007.2|15014.2|15012.2|15009.2|15007.2|198
1648534800000|2022-03-29 06:20:00|15009.1|15007.1|15006.7|15004.7|15009.8|15007.8|15003.8|15001.8|285
1648535100000|2022-03-29 06:25:00|15006.6|15004.6|15000.8|14998.8|15009.2|15007.2|14999.3|14997.3|454
1648535400000|2022-03-29 06:30:00|15000.9|14998.9|15002.9|15000.9|15005.7|15003.7|14995.7|14993.7|510
1648535700000|2022-03-29 06:35:00|15003.1|15001.1|15008.6|15006.6|15008.9|15006.9|15000.6|14998.6|306
1648536000000|2022-03-29 06:40:00|15007.9|15005.9|15006.2|15004.2|15009.1|15007.1|15001.8|14999.8|230
1648536300000|2022-03-29 06:45:00|15006.3|15004.3|15014.1|15012.1|15015.7|15013.7|15004.8|15002.8|365
1648536600000|2022-03-29 06:50:00|15013.9|15011.9|15020.2|15018.2|15020.8|15018.8|15011.4|15009.4|266
1648536900000|2022-03-29 06:55:00|15020.1|15018.1|15029.8|15027.8|15037.1|15035.1|15015.6|15013.6|828
1648537200000|2022-03-29 07:00:00|15029.7|15027.7|15010.9|15008.9|15033.9|15031.9|15006.2|15004.2|1029
1648537500000|2022-03-29 07:05:00|15010.8|15008.8|14993.8|14991.8|15010.8|15008.8|14991.2|14989.2|1010
1648537800000|2022-03-29 07:10:00|14993.7|14991.7|15004.4|15002.4|15011.2|15009.2|14989.1|14987.1|942
1648538100000|2022-03-29 07:15:00|15004.6|15002.6|15002.4|15000.4|15008.7|15006.7|14999.7|14997.7|371
1648538400000|2022-03-29 07:20:00|15002.6|15000.6|15025.8|15023.8|15035.7|15033.7|15002.3|15000.3|1337
1648538700000|2022-03-29 07:25:00|15025.7|15023.7|15030.6|15028.6|15040.7|15038.7|15024.1|15022.1|1287
1648539000000|2022-03-29 07:30:00|15031.1|15029.1|15018.6|15016.6|15034.4|15032.4|15017.1|15015.1|940
1648539300000|2022-03-29 07:35:00|15018.3|15016.3|15017.7|15015.7|15019.8|15017.8|15014.3|15012.3|445
1648539600000|2022-03-29 07:40:00|15017.8|15015.8|15013.6|15011.6|15017.9|15015.9|15009.3|15007.3|569
1648539900000|2022-03-29 07:45:00|15013.4|15011.4|15008.3|15006.3|15013.7|15011.7|15003.9|15001.9|477
1648540200000|2022-03-29 07:50:00|15007.9|15005.9|15005.4|15003.4|15013.2|15011.2|15000.9|14998.9|676
1648540500000|2022-03-29 07:55:00|15005.9|15003.9|15008.2|15006.2|15011.9|15009.9|15002.8|15000.8|307
1648540800000|2022-03-29 08:00:00|15007.7|15005.7|15016.7|15014.7|15020.9|15018.9|15004.2|15002.2|703
1648541100000|2022-03-29 08:05:00|15016.6|15014.6|15017.1|15015.1|15018.4|15016.4|15009.1|15007.1|456
1648541400000|2022-03-29 08:10:00|15017.2|15015.2|15011.8|15009.8|15018.3|15016.3|15006.2|15004.2|629
1648541700000|2022-03-29 08:15:00|15011.9|15009.9|15015.4|15013.4|15024.6|15022.6|15007.8|15005.8|966
1648542000000|2022-03-29 08:20:00|15015.3|15013.3|15014.2|15012.2|15020.6|15018.6|15010.3|15008.3|282
1648542300000|2022-03-29 08:25:00|15013.9|15011.9|15014.2|15012.2|15016.6|15014.6|15011.3|15009.3|196
1648542600000|2022-03-29 08:30:00|15014.1|15012.1|15011.1|15009.1|15014.6|15012.6|15008.9|15006.9|341
1648542900000|2022-03-29 08:35:00|15011.2|15009.2|15011.8|15009.8|15018.7|15016.7|15006.8|15004.8|427
1648543200000|2022-03-29 08:40:00|15011.7|15009.7|15024.1|15022.1|15028.3|15026.3|15011.7|15009.7|656
1648543500000|2022-03-29 08:45:00|15023.9|15021.9|15023.8|15021.8|15027.3|15025.3|15022.6|15020.6|268
1648543800000|2022-03-29 08:50:00|15023.7|15021.7|15025.7|15023.7|15030.9|15028.9|15023.7|15021.7|505
1648544100000|2022-03-29 08:55:00|15025.6|15023.6|15020.9|15018.9|15028.8|15026.8|15018.1|15016.1|344
1648544400000|2022-03-29 09:00:00|15021.1|15019.1|15021.8|15019.8|15025.6|15023.6|15015.9|15013.9|351
1648544700000|2022-03-29 09:05:00|15021.9|15019.9|15033.1|15031.1|15057.1|15055.1|15017.4|15015.4|2478
1648545000000|2022-03-29 09:10:00|15033.8|15031.8|15044.8|15042.8|15046.7|15044.7|15032.3|15030.3|1224
1648545300000|2022-03-29 09:15:00|15044.6|15042.6|15051.4|15049.4|15051.6|15049.6|15037.6|15035.6|1145
1648545600000|2022-03-29 09:20:00|15051.9|15049.9|15070.7|15068.7|15074.1|15072.1|15047.3|15045.3|1936
1648545900000|2022-03-29 09:25:00|15070.6|15068.6|15060.1|15058.1|15076.7|15074.7|15059.6|15057.6|1688
1648546200000|2022-03-29 09:30:00|15059.9|15057.9|15063.8|15061.8|15064.6|15062.6|15057.3|15055.3|1132
1648546500000|2022-03-29 09:35:00|15063.9|15061.9|15074.3|15072.3|15075.3|15073.3|15053.4|15051.4|1897
1648546800000|2022-03-29 09:40:00|15073.6|15071.6|15071.9|15069.9|15079.6|15077.6|15069.2|15067.2|1493
1648547100000|2022-03-29 09:45:00|15071.8|15069.8|15076.6|15074.6|15082.9|15080.9|15067.6|15065.6|1296
1648547400000|2022-03-29 09:50:00|15076.7|15074.7|15056.9|15054.9|15080.6|15078.6|15052.3|15050.3|1727
1648547700000|2022-03-29 09:55:00|15056.7|15054.7|15054.3|15052.3|15058.7|15056.7|15046.2|15044.2|1145
1648548000000|2022-03-29 10:00:00|15053.8|15051.8|15055.7|15053.7|15055.8|15053.8|15044.6|15042.6|655
1648548300000|2022-03-29 10:05:00|15056.1|15054.1|15029.4|15027.4|15056.8|15054.8|15019.3|15017.3|1612
1648548600000|2022-03-29 10:10:00|15029.2|15027.2|15032.3|15030.3|15033.2|15031.2|15022.8|15020.8|572
1648548900000|2022-03-29 10:15:00|15032.2|15030.2|15036.8|15034.8|15041.1|15039.1|15029.3|15027.3|583
1648549200000|2022-03-29 10:20:00|15036.9|15034.9|15032.9|15030.9|15040.4|15038.4|15032.6|15030.6|408
1648549500000|2022-03-29 10:25:00|15032.8|15030.8|15036.8|15034.8|15040.6|15038.6|15032.2|15030.2|526
1648549800000|2022-03-29 10:30:00|15036.7|15034.7|15030.9|15028.9|15039.1|15037.1|15025.3|15023.3|590
1648550100000|2022-03-29 10:35:00|15030.7|15028.7|15034.4|15032.4|15039.7|15037.7|15029.3|15027.3|388
1648550400000|2022-03-29 10:40:00|15034.6|15032.6|15039.2|15037.2|15039.4|15037.4|15033.9|15031.9|345
1648550700000|2022-03-29 10:45:00|15039.1|15037.1|15042.3|15040.3|15048.6|15046.6|15038.7|15036.7|480
1648551000000|2022-03-29 10:50:00|15042.4|15040.4|15032.6|15030.6|15043.3|15041.3|15028.4|15026.4|429
1648551300000|2022-03-29 10:55:00|15031.8|15029.8|15027.1|15025.1|15034.3|15032.3|15021.7|15019.7|400
1648551600000|2022-03-29 11:00:00|15026.2|15024.2|15039.1|15037.1|15040.8|15038.8|15022.2|15020.2|570
1648551900000|2022-03-29 11:05:00|15038.9|15036.9|15033.8|15031.8|15042.7|15040.7|15031.8|15029.8|404
1648552200000|2022-03-29 11:10:00|15034.1|15032.1|15043.6|15041.6|15052.3|15050.3|15031.3|15029.3|1003
1648552500000|2022-03-29 11:15:00|15043.1|15041.1|15043.6|15041.6|15043.8|15041.8|15037.4|15035.4|498
1648552800000|2022-03-29 11:20:00|15043.4|15041.4|15040.4|15038.4|15043.8|15041.8|15035.2|15033.2|578
1648553100000|2022-03-29 11:25:00|15040.6|15038.6|15028.6|15026.6|15040.6|15038.6|15026.2|15024.2|632
1648553400000|2022-03-29 11:30:00|15028.7|15026.7|15017.1|15015.1|15030.7|15028.7|15015.7|15013.7|1008
1648553700000|2022-03-29 11:35:00|15016.9|15014.9|15028.3|15026.3|15033.6|15031.6|15013.2|15011.2|886
1648554000000|2022-03-29 11:40:00|15028.2|15026.2|15050.1|15048.1|15061.4|15059.4|15021.1|15019.1|3519
1648554300000|2022-03-29 11:45:00|15050.4|15048.4|15070.1|15068.1|15073.7|15071.7|15036.7|15034.7|4173
1648554600000|2022-03-29 11:50:00|15069.9|15067.9|15089.3|15087.3|15099.9|15097.9|15069.6|15067.6|3743
1648554900000|2022-03-29 11:55:00|15089.2|15087.2|15087.1|15085.1|15089.6|15087.6|15071.8|15069.8|2122
1648555200000|2022-03-29 12:00:00|15087.2|15085.2|15100.9|15098.9|15101.6|15099.6|15079.6|15077.6|2681
1648555500000|2022-03-29 12:05:00|15100.8|15098.8|15101.3|15099.3|15102.9|15100.9|15093.2|15091.2|1714
1648555800000|2022-03-29 12:10:00|15101.8|15099.8|15091.1|15089.1|15103.4|15101.4|15086.6|15084.6|2331
1648556100000|2022-03-29 12:15:00|15091.2|15089.2|15102.3|15100.3|15104.7|15102.7|15086.9|15084.9|2101
1648556400000|2022-03-29 12:20:00|15102.6|15100.6|15145.9|15143.9|15147.9|15145.9|15102.2|15100.2|5204
1648556700000|2022-03-29 12:25:00|15146.1|15144.1|15157.8|15155.8|15166.9|15164.9|15143.9|15141.9|4038
1648557000000|2022-03-29 12:30:00|15157.2|15155.2|15154.6|15152.6|15157.7|15155.7|15143.9|15141.9|2229
1648557300000|2022-03-29 12:35:00|15154.3|15152.3|15149.6|15147.6|15155.7|15153.7|15145.3|15143.3|1384
1648557600000|2022-03-29 12:40:00|15149.8|15147.8|15127.9|15125.9|15153.3|15151.3|15127.3|15125.3|2272
1648557900000|2022-03-29 12:45:00|15127.7|15125.7|15141.8|15139.8|15146.7|15144.7|15127.7|15125.7|1930
1648558200000|2022-03-29 12:50:00|15141.7|15139.7|15159.6|15157.6|15166.8|15164.8|15136.7|15134.7|2066
1648558500000|2022-03-29 12:55:00|15159.8|15157.8|15162.1|15160.1|15164.9|15162.9|15152.2|15150.2|1674
1648558800000|2022-03-29 13:00:00|15162.2|15160.2|15151.1|15149.1|15166.1|15164.1|15138.9|15136.9|2247
1648559100000|2022-03-29 13:05:00|15150.8|15148.8|15156.1|15154.1|15158.4|15156.4|15149.4|15147.4|1042
1648559400000|2022-03-29 13:10:00|15155.9|15153.9|15168.7|15166.7|15168.7|15166.7|15151.6|15149.6|1607
1648559700000|2022-03-29 13:15:00|15168.6|15166.6|15164.1|15162.1|15168.7|15166.7|15156.4|15154.4|1528
1648560000000|2022-03-29 13:20:00|15164.2|15162.2|15161.8|15159.8|15167.4|15165.4|15157.6|15155.6|1369
1648560300000|2022-03-29 13:25:00|15162.3|15160.3|15148.3|15146.3|15173.2|15171.2|15140.4|15138.4|3894
1648560600000|2022-03-29 13:30:00|15147.8|15146.8|15203.9|15202.9|15217.9|15216.9|15136.8|15135.8|19938
1648560900000|2022-03-29 13:35:00|15203.6|15202.6|15159.6|15158.6|15209.8|15208.8|15149.2|15148.2|14526
1648561200000|2022-03-29 13:40:00|15160.3|15159.3|15155.6|15154.6|15171.8|15170.8|15137.1|15136.1|12130
1648561500000|2022-03-29 13:45:00|15155.7|15154.7|15124.7|15123.7|15184.9|15183.9|15123.6|15122.6|12024
1648561800000|2022-03-29 13:50:00|15124.4|15123.4|15133.1|15132.1|15141.6|15140.6|15105.7|15104.7|8922
1648562100000|2022-03-29 13:55:00|15133.4|15132.4|15151.1|15150.1|15163.3|15162.3|15129.9|15128.9|6651
1648562400000|2022-03-29 14:00:00|15151.3|15150.3|15126.4|15125.4|15181.8|15180.8|15123.2|15122.2|10594
1648562700000|2022-03-29 14:05:00|15126.2|15125.2|15093.9|15092.9|15143.8|15142.8|15076.1|15075.1|12155
1648563000000|2022-03-29 14:10:00|15094.3|15093.3|15049.7|15048.7|15110.7|15109.7|15032.7|15031.7|11943
1648563300000|2022-03-29 14:15:00|15049.4|15048.4|15066.4|15065.4|15077.2|15076.2|15040.7|15039.7|8625
1648563600000|2022-03-29 14:20:00|15066.1|15065.1|15065.3|15064.3|15082.8|15081.8|15049.8|15048.8|7294
1648563900000|2022-03-29 14:25:00|15064.4|15063.4|15097.1|15096.1|15102.2|15101.2|15043.1|15042.1|8871
1648564200000|2022-03-29 14:30:00|15096.8|15095.8|15079.8|15078.8|15105.8|15104.8|15062.3|15061.3|7568
1648564500000|2022-03-29 14:35:00|15079.9|15078.9|15057.6|15056.6|15089.9|15088.9|15045.3|15044.3|7462
1648564800000|2022-03-29 14:40:00|15056.3|15055.3|15076.3|15075.3|15083.3|15082.3|15034.3|15033.3|8134
1648565100000|2022-03-29 14:45:00|15076.2|15075.2|15103.3|15102.3|15107.7|15106.7|15076.2|15075.2|7029
1648565400000|2022-03-29 14:50:00|15103.4|15102.4|15119.2|15118.2|15130.3|15129.3|15103.4|15102.4|7118
1648565700000|2022-03-29 14:55:00|15118.4|15117.4|15128.3|15127.3|15136.8|15135.8|15110.8|15109.8|5144
1648566000000|2022-03-29 15:00:00|15127.8|15126.8|15116.1|15115.1|15134.6|15133.6|15105.7|15104.7|4764
1648566300000|2022-03-29 15:05:00|15116.3|15115.3|15107.3|15106.3|15120.3|15119.3|15099.7|15098.7|3814
1648566600000|2022-03-29 15:10:00|15107.4|15106.4|15117.3|15116.3|15124.4|15123.4|15093.7|15092.7|4738
1648566900000|2022-03-29 15:15:00|15117.4|15116.4|15130.4|15129.4|15132.9|15131.9|15105.7|15104.7|4285
1648567200000|2022-03-29 15:20:00|15130.6|15129.6|15115.1|15114.1|15134.3|15133.3|15084.4|15083.4|5820
1648567500000|2022-03-29 15:25:00|15115.2|15114.2|15141.2|15140.2|15151.9|15150.9|15114.7|15113.7|5723
1648567800000|2022-03-29 15:30:00|15141.8|15140.8|15137.9|15136.9|15148.7|15147.7|15132.9|15131.9|3679
1648568100000|2022-03-29 15:35:00|15138.1|15137.1|15140.9|15139.9|15145.2|15144.2|15130.7|15129.7|3686
1648568400000|2022-03-29 15:40:00|15140.8|15139.8|15151.6|15150.6|15153.1|15152.1|15130.3|15129.3|3836
1648568700000|2022-03-29 15:45:00|15151.4|15150.4|15170.2|15169.2|15170.4|15169.4|15149.9|15148.9|3740
1648569000000|2022-03-29 15:50:00|15169.9|15168.9|15163.1|15162.1|15170.8|15169.8|15155.2|15154.2|3382
1648569300000|2022-03-29 15:55:00|15162.9|15161.9|15148.2|15147.2|15163.7|15162.7|15140.4|15139.4|2700
1648569600000|2022-03-29 16:00:00|15148.4|15147.4|15134.4|15133.4|15150.6|15149.6|15111.4|15110.4|4731
1648569900000|2022-03-29 16:05:00|15134.3|15133.3|15136.6|15135.6|15140.9|15139.9|15122.2|15121.2|3067
1648570200000|2022-03-29 16:10:00|15136.7|15135.7|15140.2|15139.2|15144.9|15143.9|15128.3|15127.3|2656
1648570500000|2022-03-29 16:15:00|15140.1|15139.1|15154.4|15153.4|15155.9|15154.9|15137.1|15136.1|3152
1648570800000|2022-03-29 16:20:00|15154.6|15153.6|15133.8|15132.8|15155.7|15154.7|15128.6|15127.6|4388
1648571100000|2022-03-29 16:25:00|15133.7|15132.7|15122.6|15121.6|15136.8|15135.8|15113.4|15112.4|3113
1648571400000|2022-03-29 16:30:00|15122.7|15121.7|15086.6|15085.6|15126.6|15125.6|15084.7|15083.7|5041
1648571700000|2022-03-29 16:35:00|15086.7|15085.7|15096.8|15095.8|15100.9|15099.9|15079.4|15078.4|3383
1648572000000|2022-03-29 16:40:00|15096.6|15095.6|15120|15119|15120.3|15119.3|15091|15090|3421
1648572300000|2022-03-29 16:45:00|15120.2|15119.2|15134.5|15133.5|15137.8|15136.8|15119.9|15118.9|4167
1648572600000|2022-03-29 16:50:00|15134.2|15133.2|15110.8|15109.8|15138.8|15137.8|15104.3|15103.3|3452
1648572900000|2022-03-29 16:55:00|15110.9|15109.9|15124|15123|15124.2|15123.2|15109.8|15108.8|1956
1648573200000|2022-03-29 17:00:00|15123.9|15122.9|15109.8|15108.8|15126|15125|15094.8|15093.8|3307
1648573500000|2022-03-29 17:05:00|15109.3|15108.3|15095.7|15094.7|15112.5|15111.5|15093.4|15092.4|2067
1648573800000|2022-03-29 17:10:00|15095.5|15094.5|15109.9|15108.9|15120|15119|15095.5|15094.5|2467
1648574100000|2022-03-29 17:15:00|15110.2|15109.2|15115.2|15114.2|15121|15120|15109.9|15108.9|1751
1648574400000|2022-03-29 17:20:00|15115|15114|15107.2|15106.2|15116.7|15115.7|15089.5|15088.5|2668
1648574700000|2022-03-29 17:25:00|15107|15106|15116.9|15115.9|15127.4|15126.4|15100.8|15099.8|2920
1648575000000|2022-03-29 17:30:00|15117|15116|15120|15119|15126.9|15125.9|15106|15105|2682
1648575300000|2022-03-29 17:35:00|15120.2|15119.2|15134|15133|15135.7|15134.7|15119.9|15118.9|2723
1648575600000|2022-03-29 17:40:00|15134.2|15133.2|15155.8|15154.8|15156.7|15155.7|15133.3|15132.3|3733
1648575900000|2022-03-29 17:45:00|15155.7|15154.7|15178.2|15177.2|15189.3|15188.3|15143.2|15142.2|7073
1648576200000|2022-03-29 17:50:00|15177.4|15176.4|15180.9|15179.9|15184|15183|15171|15170|2713
1648576500000|2022-03-29 17:55:00|15181.4|15180.4|15186.2|15185.2|15188.2|15187.2|15173.4|15172.4|2618
1648576800000|2022-03-29 18:00:00|15186|15185|15180.2|15179.2|15192.4|15191.4|15173.8|15172.8|2881
1648577100000|2022-03-29 18:05:00|15180|15179|15183.9|15182.9|15188.4|15187.4|15169.9|15168.9|2399
1648577400000|2022-03-29 18:10:00|15184.2|15183.2|15186.5|15185.5|15193.4|15192.4|15180.3|15179.3|2135
1648577700000|2022-03-29 18:15:00|15186.4|15185.4|15168|15167|15188.8|15187.8|15163.7|15162.7|2940
1648578000000|2022-03-29 18:20:00|15167.9|15166.9|15175.2|15174.2|15179.2|15178.2|15157|15156|3356
1648578300000|2022-03-29 18:25:00|15174.9|15173.9|15184.5|15183.5|15187.3|15186.3|15169.8|15168.8|2223
1648578600000|2022-03-29 18:30:00|15184.8|15183.8|15194.3|15193.3|15196.7|15195.7|15176.8|15175.8|3365
1648578900000|2022-03-29 18:35:00|15194.9|15193.9|15204.4|15203.4|15209.8|15208.8|15193.8|15192.8|4205
1648579200000|2022-03-29 18:40:00|15204.5|15203.5|15212.7|15211.7|15213.7|15212.7|15201.2|15200.2|3189
1648579500000|2022-03-29 18:45:00|15212.8|15211.8|15216.3|15215.3|15225.5|15224.5|15206.3|15205.3|4043
1648579800000|2022-03-29 18:50:00|15215.9|15214.9|15221|15220|15228|15227|15211.8|15210.8|3370
1648580100000|2022-03-29 18:55:00|15220.8|15219.8|15220.3|15219.3|15228.5|15227.5|15214.4|15213.4|2527
1648580400000|2022-03-29 19:00:00|15220.7|15219.7|15230.8|15229.8|15233.2|15232.2|15206.9|15205.9|4269
1648580700000|2022-03-29 19:05:00|15230.7|15229.7|15241.9|15240.9|15244.4|15243.4|15228.3|15227.3|4053
1648581000000|2022-03-29 19:10:00|15241.8|15240.8|15237.8|15236.8|15249|15248|15237|15236|3493
1648581300000|2022-03-29 19:15:00|15238|15237|15244.3|15243.3|15245.8|15244.8|15234.2|15233.2|3909
1648581600000|2022-03-29 19:20:00|15243.4|15242.4|15243.8|15242.8|15252.8|15251.8|15239.9|15238.9|3854
1648581900000|2022-03-29 19:25:00|15243.7|15242.7|15255.2|15254.2|15255.9|15254.9|15238.3|15237.3|3857
1648582200000|2022-03-29 19:30:00|15255.3|15254.3|15263|15262|15263.7|15262.7|15243.4|15242.4|4712
1648582500000|2022-03-29 19:35:00|15263.2|15262.2|15247.8|15246.8|15267.2|15266.2|15246|15245|4205
1648582800000|2022-03-29 19:40:00|15247.7|15246.7|15250|15249|15257.9|15256.9|15227.4|15226.4|5168
1648583100000|2022-03-29 19:45:00|15249.5|15248.5|15245|15244|15265|15264|15236.5|15235.5|5090
1648583400000|2022-03-29 19:50:00|15251|15250|15214.3|15213.3|15252.7|15251.7|15201.4|15200.4|9110
1648583700000|2022-03-29 19:55:00|15214.9|15213.9|15240.3|15239.3|15242.3|15241.3|15206.2|15205.2|10699
1648584000000|2022-03-29 20:00:00|15239.8|15238.8|15241.6|15239.6|15245.9|15243.9|15233.3|15231.3|6452
1648584300000|2022-03-29 20:05:00|15241.5|15239.5|15225.8|15223.8|15243|15241|15222.9|15220.9|2543
1648584600000|2022-03-29 20:10:00|15225.6|15223.6|15219.3|15217.3|15226|15224|15216.4|15214.4|1549
1648584900000|2022-03-29 20:15:00|15219.9|15217.9|15223.9|15221.9|15225.8|15223.8|15219|15217|403
1648585200000|2022-03-29 20:20:00|15224.3|15222.3|15223.5|15221.5|15228.8|15226.8|15223.4|15221.4|246
1648585500000|2022-03-29 20:25:00|15223.3|15221.3|15223.4|15221.4|15225.4|15223.4|15221.5|15219.5|334
1648585800000|2022-03-29 20:30:00|15223.5|15221.5|15224|15222|15224.6|15222.6|15221.9|15219.9|286
1648586100000|2022-03-29 20:35:00|15223.9|15221.9|15225.8|15223.8|15226.8|15224.8|15222.9|15220.9|243
1648586400000|2022-03-29 20:40:00|15225.6|15223.6|15226.1|15224.1|15227|15225|15224.8|15222.8|276
1648586700000|2022-03-29 20:45:00|15226.4|15224.4|15232.6|15230.6|15232.9|15230.9|15226.4|15224.4|478
1648587000000|2022-03-29 20:50:00|15231.3|15229.3|15228.8|15226.8|15233.4|15231.4|15228.6|15226.6|359
1648587300000|2022-03-29 20:55:00|15228.6|15226.6|15224.3|15219.3|15230|15228|15221.4|15219.2|354
1648587600000|2022-03-29 21:00:00|15224.4|15219.4|15223.3|15218.3|15225.8|15220.8|15221.7|15216.7|0
1648587900000|2022-03-29 21:05:00|15223.2|15218.2|15222.7|15217.7|15223.2|15218.2|15221.7|15216.7|0
1648588200000|2022-03-29 21:10:00|15222.6|15217.6|15221.3|15216.3|15222.9|15217.9|15221.3|15216.3|0
1648588500000|2022-03-29 21:15:00|15221.4|15216.4|15221.3|15216.3|15222.5|15217.5|15220.9|15215.9|0
1648588800000|2022-03-29 21:20:00|15221.4|15216.4|15222.4|15217.4|15222.7|15217.7|15221.1|15216.1|0
1648589100000|2022-03-29 21:25:00|15222.5|15217.5|15224.1|15219.1|15224.7|15219.7|15222.4|15217.4|0
1648589400000|2022-03-29 21:30:00|15224.2|15219.2|15227.4|15222.4|15227.4|15222.4|15224.2|15219.2|0
1648589700000|2022-03-29 21:35:00|15227.3|15222.3|15226.7|15221.7|15227.3|15222.3|15226.4|15221.4|0
1648590000000|2022-03-29 21:40:00|15226.5|15221.5|15225.7|15220.7|15226.5|15221.5|15225.7|15220.7|0
1648590300000|2022-03-29 21:45:00|15226|15221|15225.5|15220.5|15226|15221|15225.4|15220.4|0
1648590600000|2022-03-29 21:50:00|15225.4|15220.4|15225.3|15220.3|15225.6|15220.6|15224.3|15219.3|0
1648590900000|2022-03-29 21:55:00|15225.4|15220.4|15225|15220|15225.8|15220.8|15224.9|15219.9|0
1648591200000|2022-03-29 22:00:00|15223.6|15221.6|15216.1|15214.1|15226.4|15224.4|15215.6|15213.6|475
1648591500000|2022-03-29 22:05:00|15216.8|15214.8|15204.8|15202.8|15217|15215|15202.8|15200.8|640
1648591800000|2022-03-29 22:10:00|15204.9|15202.9|15204.9|15202.9|15206|15204|15200.3|15198.3|366
1648592100000|2022-03-29 22:15:00|15205|15203|15207.5|15205.5|15208.6|15206.6|15203.5|15201.5|238
1648592400000|2022-03-29 22:20:00|15207.3|15205.3|15208.3|15206.3|15209.5|15207.5|15204.5|15202.5|182
1648592700000|2022-03-29 22:25:00|15208.5|15206.5|15213.6|15211.6|15216.1|15214.1|15205.1|15203.1|286
1648593000000|2022-03-29 22:30:00|15213.8|15211.8|15214.4|15212.4|15218|15216|15212.5|15210.5|290
1648593300000|2022-03-29 22:35:00|15214.3|15212.3|15216.5|15214.5|15218.8|15216.8|15211.8|15209.8|201
1648593600000|2022-03-29 22:40:00|15216.6|15214.6|15215.8|15213.8|15218.1|15216.1|15214.9|15212.9|116
1648593900000|2022-03-29 22:45:00|15215.9|15213.9|15219.5|15217.5|15219.5|15217.5|15215.9|15213.9|199
1648594200000|2022-03-29 22:50:00|15219.4|15217.4|15211|15209|15220|15218|15210.1|15208.1|271
1648594500000|2022-03-29 22:55:00|15210.9|15208.9|15208.3|15206.3|15214.5|15212.5|15207.9|15205.9|209
1648594800000|2022-03-29 23:00:00|15208.9|15206.9|15210.9|15208.9|15213.4|15211.4|15206.6|15204.6|363
1648595100000|2022-03-29 23:05:00|15211|15209|15212.8|15210.8|15215|15213|15210.1|15208.1|213
1648595400000|2022-03-29 23:10:00|15212.6|15210.6|15213.6|15211.6|15216.4|15214.4|15211.6|15209.6|221
1648595700000|2022-03-29 23:15:00|15213.8|15211.8|15215.1|15213.1|15216.4|15214.4|15210.3|15208.3|240
1648596000000|2022-03-29 23:20:00|15215|15213|15215.1|15213.1|15217.9|15215.9|15214.1|15212.1|139
1648596300000|2022-03-29 23:25:00|15215.3|15213.3|15212.8|15210.8|15216|15214|15212.8|15210.8|94
1648596600000|2022-03-29 23:30:00|15212.9|15210.9|15211.3|15209.3|15214|15212|15209.3|15207.3|139
1648596900000|2022-03-29 23:35:00|15211.1|15209.1|15213.1|15211.1|15216.3|15214.3|15210.4|15208.4|157
1648597200000|2022-03-29 23:40:00|15212.9|15210.9|15220|15218|15220.4|15218.4|15212.3|15210.3|318
1648597500000|2022-03-29 23:45:00|15219.9|15217.9|15221.1|15219.1|15224.4|15222.4|15218|15216|446
1648597800000|2022-03-29 23:50:00|15221|15219|15219.3|15217.3|15223.8|15221.8|15218.6|15216.6|169
1648598100000|2022-03-29 23:55:00|15219.1|15217.1|15220.3|15218.3|15222.5|15220.5|15219.1|15217.1|111
1648598400000|2022-03-30 00:00:00|15219.9|15217.9|15207.1|15205.1|15220.8|15218.8|15204.9|15202.9|484
1648598700000|2022-03-30 00:05:00|15207.3|15205.3|15211.8|15209.8|15212.5|15210.5|15201|15199|494
1648599000000|2022-03-30 00:10:00|15211.9|15209.9|15210.9|15208.9|15212.5|15210.5|15207.4|15205.4|239
1648599300000|2022-03-30 00:15:00|15211|15209|15210|15208|15213.1|15211.1|15207.5|15205.5|226
1648599600000|2022-03-30 00:20:00|15209.5|15207.5|15215.3|15213.3|15215.4|15213.4|15209.3|15207.3|167
1648599900000|2022-03-30 00:25:00|15215.4|15213.4|15222.3|15220.3|15223.3|15221.3|15213.8|15211.8|327
1648600200000|2022-03-30 00:30:00|15222.1|15220.1|15227.5|15225.5|15233.1|15231.1|15222|15220|627
1648600500000|2022-03-30 00:35:00|15227.6|15225.6|15225.3|15223.3|15229.1|15227.1|15224.1|15222.1|221
1648600800000|2022-03-30 00:40:00|15225.4|15223.4|15221|15219|15225.6|15223.6|15220.6|15218.6|162
1648601100000|2022-03-30 00:45:00|15221.1|15219.1|15224.8|15222.8|15224.9|15222.9|15220.1|15218.1|126
1648601400000|2022-03-30 00:50:00|15225|15223|15220.3|15218.3|15226.8|15224.8|15219.4|15217.4|290
1648601700000|2022-03-30 00:55:00|15220.1|15218.1|15219.4|15217.4|15221|15219|15215.3|15213.3|300
1648602000000|2022-03-30 01:00:00|15219.5|15217.5|15221.4|15219.4|15221.5|15219.5|15215.8|15213.8|249
1648602300000|2022-03-30 01:05:00|15221.5|15219.5|15228|15226|15232.1|15230.1|15217.9|15215.9|454
1648602600000|2022-03-30 01:10:00|15227.8|15225.8|15224|15222|15230.6|15228.6|15220.8|15218.8|416
1648602900000|2022-03-30 01:15:00|15223.9|15221.9|15227.1|15225.1|15227.8|15225.8|15223.1|15221.1|319
1648603200000|2022-03-30 01:20:00|15227.3|15225.3|15224.4|15222.4|15231.3|15229.3|15223.9|15221.9|281
1648603500000|2022-03-30 01:25:00|15224.3|15222.3|15245.8|15243.8|15249.5|15247.5|15224.1|15222.1|983
1648603800000|2022-03-30 01:30:00|15245.9|15243.9|15246.6|15244.6|15250|15248|15243.6|15241.6|412
1648604100000|2022-03-30 01:35:00|15247|15245|15238.9|15236.9|15252|15250|15235.8|15233.8|427
1648604400000|2022-03-30 01:40:00|15239|15237|15248.4|15246.4|15250|15248|15237.8|15235.8|407
1648604700000|2022-03-30 01:45:00|15248.5|15246.5|15241.9|15239.9|15260.4|15258.4|15241.9|15239.9|732
1648605000000|2022-03-30 01:50:00|15242.5|15240.5|15236.5|15234.5|15245|15243|15235.3|15233.3|314
1648605300000|2022-03-30 01:55:00|15236.6|15234.6|15228.8|15226.8|15237.1|15235.1|15227.5|15225.5|612
1648605600000|2022-03-30 02:00:00|15228.9|15226.9|15226.1|15224.1|15232.3|15230.3|15222.9|15220.9|417
1648605900000|2022-03-30 02:05:00|15226.3|15224.3|15227.8|15225.8|15229.9|15227.9|15225.3|15223.3|150
1648606200000|2022-03-30 02:10:00|15227.9|15225.9|15228.6|15226.6|15233.4|15231.4|15226|15224|216
1648606500000|2022-03-30 02:15:00|15228.9|15226.9|15226.6|15224.6|15229.5|15227.5|15223.8|15221.8|265
1648606800000|2022-03-30 02:20:00|15226.8|15224.8|15225.3|15223.3|15230|15228|15224.6|15222.6|159
1648607100000|2022-03-30 02:25:00|15225.4|15223.4|15224.6|15222.6|15228.1|15226.1|15224|15222|160
1648607400000|2022-03-30 02:30:00|15224|15222|15221.4|15219.4|15224.8|15222.8|15216|15214|384
1648607700000|2022-03-30 02:35:00|15221.5|15219.5|15222.4|15220.4|15224.1|15222.1|15219.9|15217.9|155
1648608000000|2022-03-30 02:40:00|15222.5|15220.5|15217|15215|15225|15223|15216.8|15214.8|188
1648608300000|2022-03-30 02:45:00|15216.9|15214.9|15218.9|15216.9|15219.6|15217.6|15211.9|15209.9|336
1648608600000|2022-03-30 02:50:00|15219|15217|15220.1|15218.1|15223|15221|15218.3|15216.3|186
1648608900000|2022-03-30 02:55:00|15220.5|15218.5|15212.9|15210.9|15220.5|15218.5|15212.6|15210.6|264
1648609200000|2022-03-30 03:00:00|15213|15211|15219|15217|15220.4|15218.4|15212.9|15210.9|179
1648609500000|2022-03-30 03:05:00|15219.1|15217.1|15221.4|15219.4|15221.8|15219.8|15217.6|15215.6|203
1648609800000|2022-03-30 03:10:00|15221.5|15219.5|15218.5|15216.5|15223|15221|15216.1|15214.1|306
1648610100000|2022-03-30 03:15:00|15218.6|15216.6|15219.4|15217.4|15221.4|15219.4|15217|15215|209
1648610400000|2022-03-30 03:20:00|15219.6|15217.6|15221.9|15219.9|15222.4|15220.4|15219.4|15217.4|107
1648610700000|2022-03-30 03:25:00|15222|15220|15226.6|15224.6|15226.9|15224.9|15221|15219|290
1648611000000|2022-03-30 03:30:00|15226.8|15224.8|15221.9|15219.9|15229.4|15227.4|15220.5|15218.5|348
1648611300000|2022-03-30 03:35:00|15221.8|15219.8|15217.4|15215.4|15222.8|15220.8|15216.8|15214.8|199
1648611600000|2022-03-30 03:40:00|15217.5|15215.5|15221.9|15219.9|15222.8|15220.8|15217.4|15215.4|230
1648611900000|2022-03-30 03:45:00|15222|15220|15221.6|15219.6|15224.4|15222.4|15220.4|15218.4|189
1648612200000|2022-03-30 03:50:00|15221.8|15219.8|15221.9|15219.9|15223.1|15221.1|15219.6|15217.6|75
1648612500000|2022-03-30 03:55:00|15221.8|15219.8|15216.9|15214.9|15222|15220|15215|15213|333
1648612800000|2022-03-30 04:00:00|15217|15215|15228|15226|15231.1|15229.1|15216.5|15214.5|400
1648613100000|2022-03-30 04:05:00|15227.9|15225.9|15228.1|15226.1|15231.8|15229.8|15227.6|15225.6|321
1648613400000|2022-03-30 04:10:00|15228.3|15226.3|15229.1|15227.1|15229.8|15227.8|15226.6|15224.6|118
1648613700000|2022-03-30 04:15:00|15229|15227|15228.5|15226.5|15230.5|15228.5|15226.9|15224.9|109
1648614000000|2022-03-30 04:20:00|15228.6|15226.6|15228.1|15226.1|15229.9|15227.9|15226.4|15224.4|101
1648614300000|2022-03-30 04:25:00|15228.3|15226.3|15229|15227|15232.1|15230.1|15227.9|15225.9|103
1648614600000|2022-03-30 04:30:00|15229.1|15227.1|15219.5|15217.5|15230.1|15228.1|15219.3|15217.3|251
1648614900000|2022-03-30 04:35:00|15219.4|15217.4|15210.4|15208.4|15221.3|15219.3|15207|15205|664
1648615200000|2022-03-30 04:40:00|15210.3|15208.3|15206.4|15204.4|15212.8|15210.8|15203.5|15201.5|647
1648615500000|2022-03-30 04:45:00|15206.5|15204.5|15212.6|15210.6|15213|15211|15205.8|15203.8|248
1648615800000|2022-03-30 04:50:00|15213|15211|15212.6|15210.6|15215.4|15213.4|15209.5|15207.5|274
1648616100000|2022-03-30 04:55:00|15212.9|15210.9|15212.5|15210.5|15215.1|15213.1|15211.6|15209.6|98
1648616400000|2022-03-30 05:00:00|15212.4|15210.4|15217.4|15215.4|15221.9|15219.9|15211.3|15209.3|355
1648616700000|2022-03-30 05:05:00|15217.5|15215.5|15219.9|15217.9|15221.5|15219.5|15216.3|15214.3|150
1648617000000|2022-03-30 05:10:00|15220|15218|15212.8|15210.8|15221|15219|15212|15210|128
1648617300000|2022-03-30 05:15:00|15212.9|15210.9|15207.5|15205.5|15213.6|15211.6|15203.8|15201.8|473
1648617600000|2022-03-30 05:20:00|15207.6|15205.6|15207.3|15205.3|15209.9|15207.9|15202.8|15200.8|431
1648617900000|2022-03-30 05:25:00|15207.4|15205.4|15213.5|15211.5|15215.9|15213.9|15207.1|15205.1|193
1648618200000|2022-03-30 05:30:00|15213.6|15211.6|15215.5|15213.5|15215.8|15213.8|15210.6|15208.6|197
1648618500000|2022-03-30 05:35:00|15215.4|15213.4|15221|15219|15221.4|15219.4|15213.4|15211.4|301
1648618800000|2022-03-30 05:40:00|15221.1|15219.1|15221.6|15219.6|15226.9|15224.9|15219.1|15217.1|337
1648619100000|2022-03-30 05:45:00|15222.4|15220.4|15230.1|15228.1|15231.3|15229.3|15222|15220|324
1648619400000|2022-03-30 05:50:00|15230.3|15228.3|15231.9|15229.9|15234.3|15232.3|15224.6|15222.6|322
1648619700000|2022-03-30 05:55:00|15232|15230|15242.5|15240.5|15243.1|15241.1|15230.9|15228.9|491
1648620000000|2022-03-30 06:00:00|15242.6|15240.6|15233.8|15231.8|15245|15243|15223.9|15221.9|677
1648620300000|2022-03-30 06:05:00|15233.4|15231.4|15232.1|15230.1|15235.5|15233.5|15223.9|15221.9|277
1648620600000|2022-03-30 06:10:00|15232|15230|15231.4|15229.4|15237.9|15235.9|15228.5|15226.5|307
1648620900000|2022-03-30 06:15:00|15231.3|15229.3|15237.6|15235.6|15239.1|15237.1|15229.4|15227.4|232
1648621200000|2022-03-30 06:20:00|15237.5|15235.5|15229|15227|15237.9|15235.9|15224.5|15222.5|323
1648621500000|2022-03-30 06:25:00|15228.9|15226.9|15229.4|15227.4|15231.1|15229.1|15225.1|15223.1|163
1648621800000|2022-03-30 06:30:00|15229.5|15227.5|15222.9|15220.9|15230.3|15228.3|15221.1|15219.1|177
1648622100000|2022-03-30 06:35:00|15223|15221|15218.6|15216.6|15225.5|15223.5|15216.3|15214.3|450
1648622400000|2022-03-30 06:40:00|15218.8|15216.8|15210.6|15208.6|15219.6|15217.6|15210.1|15208.1|283
1648622700000|2022-03-30 06:45:00|15210.5|15208.5|15210.3|15208.3|15215.6|15213.6|15207.6|15205.6|384
1648623000000|2022-03-30 06:50:00|15210.1|15208.1|15218|15216|15219.3|15217.3|15205.5|15203.5|295
1648623300000|2022-03-30 06:55:00|15218.1|15216.1|15217.8|15215.8|15219.6|15217.6|15211.9|15209.9|266
1648623600000|2022-03-30 07:00:00|15217.6|15215.6|15197.4|15195.4|15218.9|15216.9|15186.6|15184.6|1644
1648623900000|2022-03-30 07:05:00|15197.5|15195.5|15198.9|15196.9|15201.5|15199.5|15180.8|15178.8|1027
1648624200000|2022-03-30 07:10:00|15198.6|15196.6|15190.8|15188.8|15203|15201|15188.8|15186.8|729
1648624500000|2022-03-30 07:15:00|15190.9|15188.9|15173.8|15171.8|15192|15190|15171.3|15169.3|1302
1648624800000|2022-03-30 07:20:00|15173.6|15171.6|15183.8|15181.8|15189.1|15187.1|15168.4|15166.4|1082
1648625100000|2022-03-30 07:25:00|15183.6|15181.6|15184.1|15182.1|15193.9|15191.9|15181.3|15179.3|487
1648625400000|2022-03-30 07:30:00|15184.5|15182.5|15193.3|15191.3|15194.4|15192.4|15180.6|15178.6|502
1648625700000|2022-03-30 07:35:00|15193.8|15191.8|15184.8|15182.8|15198.9|15196.9|15184.3|15182.3|853
1648626000000|2022-03-30 07:40:00|15184.9|15182.9|15193.9|15191.9|15195|15193|15183.8|15181.8|297
1648626300000|2022-03-30 07:45:00|15194|15192|15186.1|15184.1|15197.3|15195.3|15182|15180|461
1648626600000|2022-03-30 07:50:00|15186|15184|15183.1|15181.1|15191.4|15189.4|15181|15179|278
1648626900000|2022-03-30 07:55:00|15183|15181|15183.1|15181.1|15190.5|15188.5|15176.9|15174.9|483
1648627200000|2022-03-30 08:00:00|15182.3|15180.3|15170.3|15168.3|15186.4|15184.4|15162|15160|1299
1648627500000|2022-03-30 08:05:00|15170.4|15168.4|15170.8|15168.8|15172.8|15170.8|15162.1|15160.1|696
1648627800000|2022-03-30 08:10:00|15171.1|15169.1|15155.6|15153.6|15171.6|15169.6|15153.9|15151.9|810
1648628100000|2022-03-30 08:15:00|15155.8|15153.8|15159.8|15157.8|15162.5|15160.5|15152.6|15150.6|626
1648628400000|2022-03-30 08:20:00|15159.6|15157.6|15156.9|15154.9|15166.1|15164.1|15155.6|15153.6|532
1648628700000|2022-03-30 08:25:00|15157|15155|15167.5|15165.5|15169.1|15167.1|15152.6|15150.6|798
1648629000000|2022-03-30 08:30:00|15167.6|15165.6|15166.5|15164.5|15170.3|15168.3|15164.9|15162.9|463
1648629300000|2022-03-30 08:35:00|15166.4|15164.4|15167.5|15165.5|15170.3|15168.3|15165.5|15163.5|199
1648629600000|2022-03-30 08:40:00|15167.6|15165.6|15158.5|15156.5|15167.8|15165.8|15156.1|15154.1|497
1648629900000|2022-03-30 08:45:00|15158.4|15156.4|15148.9|15146.9|15158.8|15156.8|15148.9|15146.9|703
1648630200000|2022-03-30 08:50:00|15148.1|15146.1|15154.6|15152.6|15158.8|15156.8|15145.8|15143.8|636
1648630500000|2022-03-30 08:55:00|15154.5|15152.5|15161.5|15159.5|15162|15160|15154.5|15152.5|462
1648630800000|2022-03-30 09:00:00|15161.6|15159.6|15168.8|15166.8|15169.8|15167.8|15160.8|15158.8|563
1648631100000|2022-03-30 09:05:00|15168.6|15166.6|15167|15165|15171.8|15169.8|15164.3|15162.3|578
1648631400000|2022-03-30 09:10:00|15167.1|15165.1|15167.3|15165.3|15168.9|15166.9|15163.3|15161.3|274
1648631700000|2022-03-30 09:15:00|15167.1|15165.1|15171.3|15169.3|15172.6|15170.6|15163.6|15161.6|390
1648632000000|2022-03-30 09:20:00|15171.1|15169.1|15176.6|15174.6|15177.6|15175.6|15170.3|15168.3|469
1648632300000|2022-03-30 09:25:00|15176.8|15174.8|15169.5|15167.5|15177.3|15175.3|15166.9|15164.9|408
1648632600000|2022-03-30 09:30:00|15169.6|15167.6|15170.9|15168.9|15175.4|15173.4|15167.5|15165.5|355
1648632900000|2022-03-30 09:35:00|15170.5|15168.5|15171.3|15169.3|15172.8|15170.8|15165.4|15163.4|365
1648633200000|2022-03-30 09:40:00|15171.4|15169.4|15179.3|15177.3|15180.3|15178.3|15170.8|15168.8|418
1648633500000|2022-03-30 09:45:00|15179.4|15177.4|15174|15172|15179.4|15177.4|15172.5|15170.5|266
1648633800000|2022-03-30 09:50:00|15173.9|15171.9|15170.8|15168.8|15177.9|15175.9|15170.5|15168.5|244
1648634100000|2022-03-30 09:55:00|15170.6|15168.6|15179.4|15177.4|15180.9|15178.9|15168.8|15166.8|463
1648634400000|2022-03-30 10:00:00|15179.3|15177.3|15169.4|15167.4|15180.5|15178.5|15150.9|15148.9|1914
1648634700000|2022-03-30 10:05:00|15169.6|15167.6|15154.6|15152.6|15173.6|15171.6|15152.5|15150.5|830
1648635000000|2022-03-30 10:10:00|15154.8|15152.8|15152.5|15150.5|15159.3|15157.3|15149.6|15147.6|523
1648635300000|2022-03-30 10:15:00|15152.6|15150.6|15151.1|15149.1|15155.9|15153.9|15139.9|15137.9|724
1648635600000|2022-03-30 10:20:00|15151|15149|15156.8|15154.8|15157.3|15155.3|15148.8|15146.8|509
1648635900000|2022-03-30 10:25:00|15156.9|15154.9|15154.1|15152.1|15160|15158|15151.4|15149.4|444
1648636200000|2022-03-30 10:30:00|15154.4|15152.4|15155.9|15153.9|15158.9|15156.9|15153.4|15151.4|148
1648636500000|2022-03-30 10:35:00|15156|15154|15162.6|15160.6|15165.1|15163.1|15155.1|15153.1|360
1648636800000|2022-03-30 10:40:00|15162.4|15160.4|15164.4|15162.4|15169.4|15167.4|15158.3|15156.3|441
1648637100000|2022-03-30 10:45:00|15164.5|15162.5|15173.8|15171.8|15177.8|15175.8|15164.1|15162.1|448
1648637400000|2022-03-30 10:50:00|15173.6|15171.6|15175.5|15173.5|15178.1|15176.1|15173.1|15171.1|308
1648637700000|2022-03-30 10:55:00|15175.6|15173.6|15167.6|15165.6|15177|15175|15163.8|15161.8|609
1648638000000|2022-03-30 11:00:00|15167.8|15165.8|15179.3|15177.3|15185|15183|15165.8|15163.8|884
1648638300000|2022-03-30 11:05:00|15179.5|15177.5|15173.8|15171.8|15179.5|15177.5|15170.4|15168.4|471
1648638600000|2022-03-30 11:10:00|15173.6|15171.6|15173.1|15171.1|15178.8|15176.8|15170.6|15168.6|397
1648638900000|2022-03-30 11:15:00|15173.3|15171.3|15176.8|15174.8|15182.5|15180.5|15170.8|15168.8|517
1648639200000|2022-03-30 11:20:00|15176.9|15174.9|15185.4|15183.4|15189.1|15187.1|15173|15171|561
1648639500000|2022-03-30 11:25:00|15185.5|15183.5|15183.6|15181.6|15188.9|15186.9|15181.8|15179.8|309
1648639800000|2022-03-30 11:30:00|15183.5|15181.5|15191.9|15189.9|15192.8|15190.8|15179|15177|413
1648640100000|2022-03-30 11:35:00|15192.6|15190.6|15189.6|15187.6|15193.1|15191.1|15185.5|15183.5|477
1648640400000|2022-03-30 11:40:00|15189.8|15187.8|15186.1|15184.1|15190.3|15188.3|15183.9|15181.9|217
1648640700000|2022-03-30 11:45:00|15186.4|15184.4|15187.8|15185.8|15189.5|15187.5|15184.1|15182.1|222
1648641000000|2022-03-30 11:50:00|15187.6|15185.6|15190.1|15188.1|15193|15191|15186.5|15184.5|294
1648641300000|2022-03-30 11:55:00|15190|15188|15185.1|15183.1|15192.5|15190.5|15183|15181|279
1648641600000|2022-03-30 12:00:00|15185.3|15183.3|15178.5|15176.5|15185.9|15183.9|15171|15169|779
1648641900000|2022-03-30 12:05:00|15178.4|15176.4|15173.8|15171.8|15178.6|15176.6|15168.4|15166.4|487
1648642200000|2022-03-30 12:10:00|15173.6|15171.6|15147.8|15145.8|15177.6|15175.6|15144.5|15142.5|1832
1648642500000|2022-03-30 12:15:00|15147.6|15145.6|15143.8|15141.8|15155.4|15153.4|15141.9|15139.9|1682
1648642800000|2022-03-30 12:20:00|15143.9|15141.9|15129.3|15127.3|15144.9|15142.9|15128.9|15126.9|1306
1648643100000|2022-03-30 12:25:00|15129|15127|15129|15127|15139.4|15137.4|15125.6|15123.6|1335
1648643400000|2022-03-30 12:30:00|15129.5|15127.5|15142.5|15140.5|15150.4|15148.4|15128.4|15126.4|1320
1648643700000|2022-03-30 12:35:00|15142.4|15140.4|15154.9|15152.9|15165|15163|15142.4|15140.4|1948
1648644000000|2022-03-30 12:40:00|15154.8|15152.8|15152.5|15150.5|15163.4|15161.4|15152.1|15150.1|1082
1648644300000|2022-03-30 12:45:00|15152.3|15150.3|15138.5|15136.5|15152.8|15150.8|15137.5|15135.5|1170
1648644600000|2022-03-30 12:50:00|15138.6|15136.6|15146.6|15144.6|15147.8|15145.8|15137|15135|697
1648644900000|2022-03-30 12:55:00|15146.5|15144.5|15157.3|15155.3|15157.6|15155.6|15144.9|15142.9|790
1648645200000|2022-03-30 13:00:00|15157.1|15155.1|15144.8|15142.8|15157.8|15155.8|15143.5|15141.5|775
1648645500000|2022-03-30 13:05:00|15144.9|15142.9|15144.3|15142.3|15147.9|15145.9|15138.9|15136.9|619
1648645800000|2022-03-30 13:10:00|15144.1|15142.1|15151.3|15149.3|15153.3|15151.3|15139.8|15137.8|720
1648646100000|2022-03-30 13:15:00|15151.4|15149.4|15155|15153|15155.9|15153.9|15142.9|15140.9|749
1648646400000|2022-03-30 13:20:00|15154.9|15152.9|15155|15153|15167.5|15165.5|15150.6|15148.6|1217
1648646700000|2022-03-30 13:25:00|15154.8|15152.8|15163.8|15161.8|15170.1|15168.1|15151.1|15149.1|2029
1648647000000|2022-03-30 13:30:00|15163.9|15161.9|15191|15190|15191.5|15190.5|15163.4|15161.9|13338
1648647300000|2022-03-30 13:35:00|15190.9|15189.9|15149.3|15148.3|15194.6|15193.6|15139.4|15138.4|10952
1648647600000|2022-03-30 13:40:00|15149.5|15148.5|15179|15178|15181.8|15180.8|15147.5|15146.5|8071
1648647900000|2022-03-30 13:45:00|15179.3|15178.3|15200.3|15199.3|15204.3|15203.3|15160.1|15159.1|9834
1648648200000|2022-03-30 13:50:00|15200.5|15199.5|15173.5|15172.5|15206.5|15205.5|15158.5|15157.5|7710
1648648500000|2022-03-30 13:55:00|15173.3|15172.3|15185.1|15184.1|15194|15193|15160.3|15159.3|7314
1648648800000|2022-03-30 14:00:00|15185.3|15184.3|15181.1|15180.1|15202.4|15201.4|15169.1|15168.1|7246
1648649100000|2022-03-30 14:05:00|15181|15180|15160.6|15159.6|15187.8|15186.8|15148.9|15147.9|7203
1648649400000|2022-03-30 14:10:00|15161.2|15160.2|15218.3|15217.3|15218.8|15217.8|15161.2|15160.2|9162
1648649700000|2022-03-30 14:15:00|15218.1|15217.1|15196.1|15195.1|15227.8|15226.8|15188.6|15187.6|8424
1648650000000|2022-03-30 14:20:00|15196.3|15195.3|15216.2|15215.2|15219.4|15218.4|15191.6|15190.6|5363
1648650300000|2022-03-30 14:25:00|15216.4|15215.4|15212.2|15211.2|15225.3|15224.3|15201.7|15200.7|5020
1648650600000|2022-03-30 14:30:00|15212.1|15211.1|15207.6|15206.6|15218.7|15217.7|15191.1|15190.1|5806
1648650900000|2022-03-30 14:35:00|15207.4|15206.4|15224.9|15223.9|15232.9|15231.9|15200.6|15199.6|5247
1648651200000|2022-03-30 14:40:00|15225.1|15224.1|15205.7|15204.7|15229.2|15228.2|15204.8|15203.8|3801
1648651500000|2022-03-30 14:45:00|15205.8|15204.8|15202.2|15201.2|15218.2|15217.2|15196.4|15195.4|4456
1648651800000|2022-03-30 14:50:00|15201.8|15200.8|15175.7|15174.7|15213.7|15212.7|15171.9|15170.9|5577
1648652100000|2022-03-30 14:55:00|15175.9|15174.9|15155.8|15154.8|15178.4|15177.4|15152.4|15151.4|5625
1648652400000|2022-03-30 15:00:00|15155.7|15154.7|15141.4|15140.4|15160.8|15159.8|15132.2|15131.2|7236
1648652700000|2022-03-30 15:05:00|15141.2|15140.2|15110.7|15109.7|15143.1|15142.1|15110.7|15109.7|6964
1648653000000|2022-03-30 15:10:00|15111.4|15110.4|15120.9|15119.9|15122.9|15121.9|15095.3|15094.3|8022
1648653300000|2022-03-30 15:15:00|15121.1|15120.1|15127.6|15126.6|15132.2|15131.2|15117.9|15116.9|6784
1648653600000|2022-03-30 15:20:00|15127.7|15126.7|15122.7|15121.7|15136.8|15135.8|15114.7|15113.7|5075
1648653900000|2022-03-30 15:25:00|15122.4|15121.4|15116.4|15115.4|15125.4|15124.4|15102.4|15101.4|5082
1648654200000|2022-03-30 15:30:00|15116.6|15115.6|15140.7|15139.7|15141.6|15140.6|15109.7|15108.7|4863
1648654500000|2022-03-30 15:35:00|15140.3|15139.3|15142.7|15141.7|15153.7|15152.7|15134.6|15133.6|5780
1648654800000|2022-03-30 15:40:00|15142.2|15141.2|15137.2|15136.2|15144.7|15143.7|15128.6|15127.6|4027
1648655100000|2022-03-30 15:45:00|15137.6|15136.6|15135.6|15134.6|15150.4|15149.4|15131.1|15130.1|3803
1648655400000|2022-03-30 15:50:00|15135.4|15134.4|15139.2|15138.2|15143.2|15142.2|15129.7|15128.7|2981
1648655700000|2022-03-30 15:55:00|15139.1|15138.1|15152.9|15151.9|15157.1|15156.1|15135.2|15134.2|3961
1648656000000|2022-03-30 16:00:00|15152.8|15151.8|15163.2|15162.2|15172.9|15171.9|15148.2|15147.2|5163
1648656300000|2022-03-30 16:05:00|15163.3|15162.3|15142.7|15141.7|15163.4|15162.4|15130.9|15129.9|4769
1648656600000|2022-03-30 16:10:00|15142.8|15141.8|15142.6|15141.6|15147.2|15146.2|15127.4|15126.4|3525
1648656900000|2022-03-30 16:15:00|15142.7|15141.7|15149.2|15148.2|15151.9|15150.9|15136.9|15135.9|2659
1648657200000|2022-03-30 16:20:00|15149.9|15148.9|15148.9|15147.9|15156.6|15155.6|15140.9|15139.9|3158
1648657500000|2022-03-30 16:25:00|15148.4|15147.4|15156.3|15155.3|15161.7|15160.7|15148.1|15147.1|2845
1648657800000|2022-03-30 16:30:00|15156.4|15155.4|15161.7|15160.7|15161.8|15160.8|15145.9|15144.9|2257
1648658100000|2022-03-30 16:35:00|15161.8|15160.8|15177.2|15176.2|15178.9|15177.9|15160.9|15159.9|3432
1648658400000|2022-03-30 16:40:00|15177.8|15176.8|15187.3|15186.3|15188.7|15187.7|15170.8|15169.8|3023
1648658700000|2022-03-30 16:45:00|15186.8|15185.8|15184|15183|15192.1|15191.1|15174.5|15173.5|2907
1648659000000|2022-03-30 16:50:00|15183.1|15182.1|15187.7|15186.7|15190.3|15189.3|15178.6|15177.6|1876
1648659300000|2022-03-30 16:55:00|15187.8|15186.8|15191.8|15190.8|15195.6|15194.6|15185.1|15184.1|2325
1648659600000|2022-03-30 17:00:00|15191.5|15190.5|15184.3|15183.3|15194.2|15193.2|15180|15179|3369
1648659900000|2022-03-30 17:05:00|15184.2|15183.2|15170|15169|15187.7|15186.7|15164.8|15163.8|3385
1648660200000|2022-03-30 17:10:00|15169.8|15168.8|15189.6|15188.6|15190.8|15189.8|15166|15165|3968
1648660500000|2022-03-30 17:15:00|15189.7|15188.7|15164.8|15163.8|15192.2|15191.2|15157.7|15156.7|4130
1648660800000|2022-03-30 17:20:00|15164.1|15163.1|15160.8|15159.8|15164.7|15163.7|15147.3|15146.3|3885
1648661100000|2022-03-30 17:25:00|15160.7|15159.7|15157|15156|15160.7|15159.7|15149.5|15148.5|2354
1648661400000|2022-03-30 17:30:00|15155.3|15154.3|15161.3|15160.3|15170.7|15169.7|15153.6|15152.6|3503
1648661700000|2022-03-30 17:35:00|15162.1|15161.1|15150.8|15149.8|15170.8|15169.8|15150.8|15149.8|4195
1648662000000|2022-03-30 17:40:00|15151|15150|15146.6|15145.6|15155.3|15154.3|15141.3|15140.3|3257
1648662300000|2022-03-30 17:45:00|15146.5|15145.5|15150.3|15149.3|15151.8|15150.8|15135.1|15134.1|3803
1648662600000|2022-03-30 17:50:00|15150.2|15149.2|15144.8|15143.8|15154.3|15153.3|15139.6|15138.6|2956
1648662900000|2022-03-30 17:55:00|15145.1|15144.1|15126.7|15125.7|15148.8|15147.8|15121.5|15120.5|5153
1648663200000|2022-03-30 18:00:00|15126.6|15125.6|15141.3|15140.3|15153.3|15152.3|15122.8|15121.8|4356
1648663500000|2022-03-30 18:05:00|15141.5|15140.5|15141.8|15140.8|15144.6|15143.6|15128.8|15127.8|3125
1648663800000|2022-03-30 18:10:00|15141.7|15140.7|15137.6|15136.6|15143.2|15142.2|15131.8|15130.8|1722
1648664100000|2022-03-30 18:15:00|15137.7|15136.7|15117.5|15116.5|15138.3|15137.3|15112.6|15111.6|3645
1648664400000|2022-03-30 18:20:00|15117.6|15116.6|15113.1|15112.1|15120|15119|15106.6|15105.6|2914
1648664700000|2022-03-30 18:25:00|15113.2|15112.2|15103.6|15102.6|15117.8|15116.8|15092.8|15091.8|4883
1648665000000|2022-03-30 18:30:00|15103|15102|15118.3|15117.3|15123.3|15122.3|15098.8|15097.8|3725
1648665300000|2022-03-30 18:35:00|15118.5|15117.5|15125.6|15124.6|15131.1|15130.1|15117.1|15116.1|3445
1648665600000|2022-03-30 18:40:00|15125.8|15124.8|15102.8|15101.8|15126|15125|15094.8|15093.8|4296
1648665900000|2022-03-30 18:45:00|15102.7|15101.7|15093.7|15092.7|15103.6|15102.6|15086.8|15085.8|3930
1648666200000|2022-03-30 18:50:00|15094.1|15093.1|15091.5|15090.5|15103.3|15102.3|15086.8|15085.8|3343
1648666500000|2022-03-30 18:55:00|15091.3|15090.3|15080.3|15079.3|15107.2|15106.2|15074.3|15073.3|5269
1648666800000|2022-03-30 19:00:00|15080.7|15079.7|15064.1|15063.1|15084|15083|15062.6|15061.6|4713
1648667100000|2022-03-30 19:05:00|15063.8|15062.8|15058.5|15057.5|15072.6|15071.6|15054.6|15053.6|5503
1648667400000|2022-03-30 19:10:00|15058.1|15057.1|15067.1|15066.1|15068.8|15067.8|15049.3|15048.3|5905
1648667700000|2022-03-30 19:15:00|15067|15066|15038.3|15037.3|15070.6|15069.6|15032.8|15031.8|6149
1648668000000|2022-03-30 19:20:00|15037.9|15036.9|15014.4|15013.4|15038.3|15037.3|15011.1|15010.1|7561
1648668300000|2022-03-30 19:25:00|15014.9|15013.9|15034.3|15033.3|15040|15039|15011.1|15010.1|7178
1648668600000|2022-03-30 19:30:00|15034.1|15033.1|15043.8|15042.8|15057.9|15056.9|15025.9|15024.9|6707
1648668900000|2022-03-30 19:35:00|15043.6|15042.6|15031.6|15030.6|15060.3|15059.3|15030.1|15029.1|6281
1648669200000|2022-03-30 19:40:00|15031.8|15030.8|15033.5|15032.5|15050.1|15049.1|15017.9|15016.9|6241
1648669500000|2022-03-30 19:45:00|15033.4|15032.4|15059|15058|15074.6|15073.6|15033.4|15032.4|5952
1648669800000|2022-03-30 19:50:00|15057.3|15056.3|15026.9|15025.9|15059.4|15058.4|15023.3|15022.3|8517
1648670100000|2022-03-30 19:55:00|15026.5|15025.5|15078.6|15077.6|15078.6|15077.6|15026.5|15025.5|13570
1648670400000|2022-03-30 20:00:00|15078.4|15077.4|15095.4|15093.4|15096.1|15094.1|15078.4|15076.9|6733
1648670700000|2022-03-30 20:05:00|15095.6|15093.6|15096.1|15094.1|15100.6|15098.6|15092.4|15090.4|2688
1648671000000|2022-03-30 20:10:00|15096.6|15094.6|15103.2|15101.2|15106.9|15104.9|15094.7|15092.7|1868
1648671300000|2022-03-30 20:15:00|15103.1|15101.1|15097|15095|15103.9|15101.9|15094.5|15092.5|757
1648671600000|2022-03-30 20:20:00|15097.1|15095.1|15096.7|15094.7|15099.9|15097.9|15096.2|15094.2|241
1648671900000|2022-03-30 20:25:00|15096.6|15094.6|15100.4|15098.4|15101.5|15099.5|15095.9|15093.9|294
1648672200000|2022-03-30 20:30:00|15100.5|15098.5|15102.7|15100.7|15104.9|15102.9|15100.5|15098.5|281
1648672500000|2022-03-30 20:35:00|15102.6|15100.6|15101.2|15099.2|15104.1|15102.1|15100.2|15098.2|158
1648672800000|2022-03-30 20:40:00|15101.1|15099.1|15105.9|15103.9|15106.5|15104.5|15100.5|15098.5|161
1648673100000|2022-03-30 20:45:00|15106.6|15104.6|15111.7|15109.7|15112.6|15110.6|15104.2|15102.2|600
1648673400000|2022-03-30 20:50:00|15111.1|15109.1|15109.9|15107.9|15112|15110|15108.9|15106.9|241
1648673700000|2022-03-30 20:55:00|15109.6|15107.6|15107.8|15102.8|15109.6|15107.6|15104.9|15102.8|323
1648674000000|2022-03-30 21:00:00|15108|15103|15107.2|15102.2|15108.4|15103.4|15107.1|15102.1|0
1648674300000|2022-03-30 21:05:00|15107.4|15102.4|15108.9|15103.9|15109|15104|15107.4|15102.4|0
1648674600000|2022-03-30 21:10:00|15108.8|15103.8|15108.7|15103.7|15109.4|15104.4|15108.4|15103.4|0
1648674900000|2022-03-30 21:15:00|15108.8|15103.8|15108.9|15103.9|15109|15104|15108|15103|0
1648675200000|2022-03-30 21:20:00|15108.8|15103.8|15108.9|15103.9|15109|15104|15108.4|15103.4|0
1648675500000|2022-03-30 21:25:00|15108.7|15103.7|15108.7|15103.7|15108.9|15103.9|15108.4|15103.4|0
1648675800000|2022-03-30 21:30:00|15108.6|15103.6|15108.1|15103.1|15108.9|15103.9|15108.1|15103.1|0
1648676100000|2022-03-30 21:35:00|15108.2|15103.2|15108.3|15103.3|15108.6|15103.6|15107.5|15102.5|0
1648676400000|2022-03-30 21:40:00|15108.4|15103.4|15108|15103|15109.1|15104.1|15108|15103|0
1648676700000|2022-03-30 21:45:00|15107.9|15102.9|15108.8|15103.8|15108.8|15103.8|15107.9|15102.9|0
1648677000000|2022-03-30 21:50:00|15108|15103|15109|15104|15109.4|15104.4|15107.8|15102.8|0
1648677300000|2022-03-30 21:55:00|15108.4|15103.4|15109.2|15104.2|15109.4|15104.4|15108.1|15103.1|0
1648677600000|2022-03-30 22:00:00|15098.6|15096.6|15098.2|15096.2|15105.9|15103.9|15096|15094|448
1648677900000|2022-03-30 22:05:00|15098.1|15096.1|15103.7|15101.7|15106.5|15104.5|15097.9|15095.9|255
1648678200000|2022-03-30 22:10:00|15103.9|15101.9|15104.4|15102.4|15105.1|15103.1|15100.4|15098.4|116
1648678500000|2022-03-30 22:15:00|15104.5|15102.5|15101.2|15099.2|15104.9|15102.9|15099.2|15097.2|132
1648678800000|2022-03-30 22:20:00|15101.5|15099.5|15106.5|15104.5|15107.9|15105.9|15100.4|15098.4|156
1648679100000|2022-03-30 22:25:00|15106.6|15104.6|15106.5|15104.5|15106.7|15104.7|15104.4|15102.4|40
1648679400000|2022-03-30 22:30:00|15106.6|15104.6|15106.1|15104.1|15107.6|15105.6|15103.6|15101.6|152
1648679700000|2022-03-30 22:35:00|15106|15104|15101.6|15099.6|15107|15105|15101.4|15099.4|171
1648680000000|2022-03-30 22:40:00|15101.4|15099.4|15106.2|15104.2|15108.7|15106.7|15101.1|15099.1|152
1648680300000|2022-03-30 22:45:00|15106.1|15104.1|15107.1|15105.1|15108.4|15106.4|15104.7|15102.7|104
1648680600000|2022-03-30 22:50:00|15107|15105|15106.6|15104.6|15108.1|15106.1|15103.7|15101.7|96
1648680900000|2022-03-30 22:55:00|15106.7|15104.7|15106.7|15104.7|15109|15107|15105.7|15103.7|96
1648681200000|2022-03-30 23:00:00|15106.9|15104.9|15107.7|15105.7|15111.7|15109.7|15106.4|15104.4|204
1648681500000|2022-03-30 23:05:00|15107.6|15105.6|15108.1|15106.1|15111|15109|15107.1|15105.1|98
1648681800000|2022-03-30 23:10:00|15108.5|15106.5|15107|15105|15109.7|15107.7|15105.1|15103.1|106
1648682100000|2022-03-30 23:15:00|15107.1|15105.1|15107.5|15105.5|15113|15111|15107|15105|168
1648682400000|2022-03-30 23:20:00|15107.6|15105.6|15108.2|15106.2|15110.2|15108.2|15107.5|15105.5|50
1648682700000|2022-03-30 23:25:00|15108.1|15106.1|15104.4|15102.4|15108.9|15106.9|15104.2|15102.2|118
1648683000000|2022-03-30 23:30:00|15104.2|15102.2|15101.1|15099.1|15104.7|15102.7|15100.1|15098.1|199
1648683300000|2022-03-30 23:35:00|15100.7|15098.7|15099.6|15097.6|15102.5|15100.5|15098.4|15096.4|179
1648683600000|2022-03-30 23:40:00|15099.5|15097.5|15100.9|15098.9|15102.9|15100.9|15099.4|15097.4|133
1648683900000|2022-03-30 23:45:00|15100.7|15098.7|15099.2|15097.2|15101.2|15099.2|15096.7|15094.7|228
1648684200000|2022-03-30 23:50:00|15099.1|15097.1|15100.6|15098.6|15102.5|15100.5|15097.7|15095.7|135
1648684500000|2022-03-30 23:55:00|15100.5|15098.5|15101.7|15099.7|15103.1|15101.1|15099.5|15097.5|128
1648684800000|2022-03-31 00:00:00|15102.5|15100.5|15100.5|15098.5|15105.2|15103.2|15099.5|15097.5|320
1648685100000|2022-03-31 00:05:00|15100.7|15098.7|15102.2|15100.2|15102.6|15100.6|15099.4|15097.4|111
1648685400000|2022-03-31 00:10:00|15102.4|15100.4|15122.1|15120.1|15129.5|15127.5|15101.5|15099.5|1023
1648685700000|2022-03-31 00:15:00|15122|15120|15120.4|15118.4|15125.9|15123.9|15113.6|15111.6|527
1648686000000|2022-03-31 00:20:00|15120.2|15118.2|15123.2|15121.2|15132.1|15130.1|15120.1|15118.1|556
1648686300000|2022-03-31 00:25:00|15123.1|15121.1|15132.6|15130.6|15134.7|15132.7|15121.7|15119.7|483
1648686600000|2022-03-31 00:30:00|15132.4|15130.4|15144.5|15142.5|15149|15147|15131.2|15129.2|922
1648686900000|2022-03-31 00:35:00|15144.7|15142.7|15155.2|15153.2|15155.4|15153.4|15142.7|15140.7|695
1648687200000|2022-03-31 00:40:00|15155.1|15153.1|15160.6|15158.6|15165.7|15163.7|15152.7|15150.7|914
1648687500000|2022-03-31 00:45:00|15160.7|15158.7|15155.4|15153.4|15161.2|15159.2|15152|15150|611
1648687800000|2022-03-31 00:50:00|15155.5|15153.5|15155.9|15153.9|15160|15158|15153.2|15151.2|264
1648688100000|2022-03-31 00:55:00|15156|15154|15157.2|15155.2|15158.9|15156.9|15153.6|15151.6|285
1648688400000|2022-03-31 01:00:00|15157.4|15155.4|15154.9|15152.9|15160.2|15158.2|15154.6|15152.6|267
1648688700000|2022-03-31 01:05:00|15154.5|15152.5|15148.5|15146.5|15155.2|15153.2|15146.7|15144.7|411
1648689000000|2022-03-31 01:10:00|15148.9|15146.9|15148.4|15146.4|15150.4|15148.4|15144.1|15142.1|357
1648689300000|2022-03-31 01:15:00|15148.2|15146.2|15150.4|15148.4|15151.2|15149.2|15146.6|15144.6|232
1648689600000|2022-03-31 01:20:00|15150.5|15148.5|15148.6|15146.6|15151|15149|15147.9|15145.9|144
1648689900000|2022-03-31 01:25:00|15148.7|15146.7|15154.4|15152.4|15154.5|15152.5|15147.7|15145.7|182
1648690200000|2022-03-31 01:30:00|15154.5|15152.5|15153|15151|15155.4|15153.4|15147.4|15145.4|314
1648690500000|2022-03-31 01:35:00|15152.6|15150.6|15143.6|15141.6|15154.5|15152.5|15142.1|15140.1|418
1648690800000|2022-03-31 01:40:00|15143.7|15141.7|15144|15142|15146.5|15144.5|15141.5|15139.5|256
1648691100000|2022-03-31 01:45:00|15143.9|15141.9|15143.2|15141.2|15148.2|15146.2|15141.5|15139.5|192
1648691400000|2022-03-31 01:50:00|15143.1|15141.1|15143.4|15141.4|15148.5|15146.5|15142.5|15140.5|112
1648691700000|2022-03-31 01:55:00|15143.5|15141.5|15143.9|15141.9|15144.1|15142.1|15141.5|15139.5|96
1648692000000|2022-03-31 02:00:00|15143.7|15141.7|15140.5|15138.5|15145.7|15143.7|15138.9|15136.9|375
1648692300000|2022-03-31 02:05:00|15140.2|15138.2|15141.4|15139.4|15142.6|15140.6|15135.4|15133.4|303
1648692600000|2022-03-31 02:10:00|15141.1|15139.1|15148|15146|15148.1|15146.1|15141|15139|210
1648692900000|2022-03-31 02:15:00|15147.9|15145.9|15149.5|15147.5|15149.5|15147.5|15146.6|15144.6|217
1648693200000|2022-03-31 02:20:00|15149.2|15147.2|15149.4|15147.4|15150.9|15148.9|15147.9|15145.9|181
1648693500000|2022-03-31 02:25:00|15149.2|15147.2|15147.7|15145.7|15151|15149|15147.1|15145.1|190
1648693800000|2022-03-31 02:30:00|15147.9|15145.9|15151.2|15149.2|15152.1|15150.1|15146.1|15144.1|158
1648694100000|2022-03-31 02:35:00|15151.4|15149.4|15161.6|15159.6|15161.7|15159.7|15151.2|15149.2|680
1648694400000|2022-03-31 02:40:00|15161.7|15159.7|15157.1|15155.1|15161.9|15159.9|15155.7|15153.7|243
1648694700000|2022-03-31 02:45:00|15157.2|15155.2|15157.6|15155.6|15159|15157|15155.4|15153.4|165
1648695000000|2022-03-31 02:50:00|15157.5|15155.5|15157.2|15155.2|15157.6|15155.6|15155.2|15153.2|212
1648695300000|2022-03-31 02:55:00|15156.9|15154.9|15157.5|15155.5|15158.5|15156.5|15155.4|15153.4|194
1648695600000|2022-03-31 03:00:00|15157.4|15155.4|15157.2|15155.2|15159.2|15157.2|15155.7|15153.7|173
1648695900000|2022-03-31 03:05:00|15157.4|15155.4|15155.4|15153.4|15158.5|15156.5|15155.2|15153.2|151
1648696200000|2022-03-31 03:10:00|15155.2|15153.2|15151.7|15149.7|15155.2|15153.2|15147.2|15145.2|291
1648696500000|2022-03-31 03:15:00|15151.6|15149.6|15153.9|15151.9|15155.7|15153.7|15151.2|15149.2|115
1648696800000|2022-03-31 03:20:00|15153.7|15151.7|15155.1|15153.1|15156.9|15154.9|15152.1|15150.1|82
1648697100000|2022-03-31 03:25:00|15155.2|15153.2|15156.4|15154.4|15157|15155|15154.1|15152.1|72
1648697400000|2022-03-31 03:30:00|15156.6|15154.6|15149.4|15147.4|15156.6|15154.6|15149.1|15147.1|151
1648697700000|2022-03-31 03:35:00|15149.5|15147.5|15146.9|15144.9|15149.7|15147.7|15140.9|15138.9|384
1648698000000|2022-03-31 03:40:00|15147.1|15145.1|15146.5|15144.5|15147.2|15145.2|15144.1|15142.1|90
1648698300000|2022-03-31 03:45:00|15146.4|15144.4|15146.7|15144.7|15147.9|15145.9|15145.4|15143.4|63
1648698600000|2022-03-31 03:50:00|15146.5|15144.5|15145.4|15143.4|15147.5|15145.5|15145.2|15143.2|41
1648698900000|2022-03-31 03:55:00|15145.2|15143.2|15145.1|15143.1|15148|15146|15143.6|15141.6|97
1648699200000|2022-03-31 04:00:00|15145.2|15143.2|15145|15143|15147.2|15145.2|15144.1|15142.1|83
1648699500000|2022-03-31 04:05:00|15145.1|15143.1|15141.7|15139.7|15147.5|15145.5|15141.2|15139.2|182
1648699800000|2022-03-31 04:10:00|15141.6|15139.6|15139.6|15137.6|15142.5|15140.5|15139.4|15137.4|171
1648700100000|2022-03-31 04:15:00|15139.5|15137.5|15141.9|15139.9|15143.1|15141.1|15138.7|15136.7|191
1648700400000|2022-03-31 04:20:00|15141.7|15139.7|15139.7|15137.7|15143.2|15141.2|15139.1|15137.1|78
1648700700000|2022-03-31 04:25:00|15139.9|15137.9|15136.7|15134.7|15140.1|15138.1|15136.6|15134.6|188
1648701000000|2022-03-31 04:30:00|15136.6|15134.6|15139.9|15137.9|15142.4|15140.4|15135|15133|207
1648701300000|2022-03-31 04:35:00|15139.6|15137.6|15141.6|15139.6|15143|15141|15138.2|15136.2|104
1648701600000|2022-03-31 04:40:00|15141.7|15139.7|15143.1|15141.1|15144.1|15142.1|15141.2|15139.2|89
1648701900000|2022-03-31 04:45:00|15143|15141|15142.9|15140.9|15145.5|15143.5|15141.6|15139.6|101
1648702200000|2022-03-31 04:50:00|15143|15141|15140.7|15138.7|15143.1|15141.1|15140.2|15138.2|63
1648702500000|2022-03-31 04:55:00|15140.9|15138.9|15141.6|15139.6|15143.4|15141.4|15139.4|15137.4|75
1648702800000|2022-03-31 05:00:00|15141.7|15139.7|15136.6|15134.6|15144.4|15142.4|15134.9|15132.9|288
1648703100000|2022-03-31 05:05:00|15136.5|15134.5|15132|15130|15140.4|15138.4|15129.7|15127.7|411
1648703400000|2022-03-31 05:10:00|15131.9|15129.9|15134.6|15132.6|15139.7|15137.7|15131.5|15129.5|184
1648703700000|2022-03-31 05:15:00|15134.4|15132.4|15131.6|15129.6|15137|15135|15130.2|15128.2|189
1648704000000|2022-03-31 05:20:00|15131.9|15129.9|15134.4|15132.4|15136.7|15134.7|15131.4|15129.4|133
1648704300000|2022-03-31 05:25:00|15134.5|15132.5|15129.6|15127.6|15135.4|15133.4|15129.2|15127.2|230
1648704600000|2022-03-31 05:30:00|15129.7|15127.7|15127.9|15125.9|15133|15131|15125.5|15123.5|337
1648704900000|2022-03-31 05:35:00|15127.7|15125.7|15124.6|15122.6|15133.4|15131.4|15122.6|15120.6|277
1648705200000|2022-03-31 05:40:00|15124.7|15122.7|15125.1|15123.1|15128.5|15126.5|15122.2|15120.2|316
1648705500000|2022-03-31 05:45:00|15125.2|15123.2|15125.4|15123.4|15127.6|15125.6|15123.6|15121.6|154
1648705800000|2022-03-31 05:50:00|15125.2|15123.2|15132.4|15130.4|15138.1|15136.1|15124.6|15122.6|458
1648706100000|2022-03-31 05:55:00|15132.2|15130.2|15135.7|15133.7|15137.1|15135.1|15131.2|15129.2|173
1648706400000|2022-03-31 06:00:00|15135.6|15133.6|15127.2|15125.2|15143.1|15141.1|15126.2|15124.2|522
1648706700000|2022-03-31 06:05:00|15127.6|15125.6|15131.9|15129.9|15135.1|15133.1|15126.1|15124.1|244
1648707000000|2022-03-31 06:10:00|15132|15130|15128.1|15126.1|15133.4|15131.4|15124.1|15122.1|296
1648707300000|2022-03-31 06:15:00|15128|15126|15127.6|15125.6|15128.2|15126.2|15122.4|15120.4|215
1648707600000|2022-03-31 06:20:00|15127.5|15125.5|15133.9|15131.9|15134.4|15132.4|15125.2|15123.2|199
1648707900000|2022-03-31 06:25:00|15134|15132|15132.9|15130.9|15134.5|15132.5|15128.2|15126.2|171
1648708200000|2022-03-31 06:30:00|15133|15131|15125.2|15123.2|15136.5|15134.5|15125.1|15123.1|318
1648708500000|2022-03-31 06:35:00|15125.1|15123.1|15122.4|15120.4|15128.9|15126.9|15118.1|15116.1|426
1648708800000|2022-03-31 06:40:00|15122.6|15120.6|15125.4|15123.4|15129.7|15127.7|15121.6|15119.6|190
1648709100000|2022-03-31 06:45:00|15125.2|15123.2|15127.9|15125.9|15131.2|15129.2|15124.2|15122.2|162
1648709400000|2022-03-31 06:50:00|15128|15126|15131.6|15129.6|15133.6|15131.6|15125|15123|200
1648709700000|2022-03-31 06:55:00|15131.7|15129.7|15137.1|15135.1|15137.1|15135.1|15127.2|15125.2|303
1648710000000|2022-03-31 07:00:00|15137.4|15135.4|15144.7|15142.7|15149.6|15147.6|15136.9|15134.9|877
1648710300000|2022-03-31 07:05:00|15144.6|15142.6|15136.9|15134.9|15147.5|15145.5|15135.2|15133.2|497
1648710600000|2022-03-31 07:10:00|15136.7|15134.7|15154.9|15152.9|15165.4|15163.4|15136.4|15134.4|1050
1648710900000|2022-03-31 07:15:00|15154.5|15152.5|15171|15169|15177.2|15175.2|15154.4|15152.4|1207
1648711200000|2022-03-31 07:20:00|15170.9|15168.9|15171.7|15169.7|15176|15174|15166.1|15164.1|756
1648711500000|2022-03-31 07:25:00|15171.5|15169.5|15167|15165|15179.4|15177.4|15166.5|15164.5|733
1648711800000|2022-03-31 07:30:00|15167.1|15165.1|15169.5|15167.5|15177.7|15175.7|15163.1|15161.1|516
1648712100000|2022-03-31 07:35:00|15169.2|15167.2|15175.9|15173.9|15178.7|15176.7|15168.4|15166.4|370
1648712400000|2022-03-31 07:40:00|15176|15174|15165.9|15163.9|15177.4|15175.4|15163.2|15161.2|487
1648712700000|2022-03-31 07:45:00|15165.5|15163.5|15166.1|15164.1|15167.6|15165.6|15161.1|15159.1|295
1648713000000|2022-03-31 07:50:00|15166|15164|15157.9|15155.9|15166.1|15164.1|15157.5|15155.5|396
1648713300000|2022-03-31 07:55:00|15157.7|15155.7|15154.1|15152.1|15161.6|15159.6|15150.1|15148.1|851
1648713600000|2022-03-31 08:00:00|15153.2|15151.2|15154.9|15152.9|15157.5|15155.5|15147.1|15145.1|761
1648713900000|2022-03-31 08:05:00|15154.7|15152.7|15144.9|15142.9|15157.5|15155.5|15141.1|15139.1|654
1648714200000|2022-03-31 08:10:00|15144.7|15142.7|15141.6|15139.6|15147.2|15145.2|15139.2|15137.2|485
1648714500000|2022-03-31 08:15:00|15141.7|15139.7|15139.2|15137.2|15142.5|15140.5|15131.7|15129.7|572
1648714800000|2022-03-31 08:20:00|15138.7|15136.7|15134.2|15132.2|15143|15141|15134.1|15132.1|343
1648715100000|2022-03-31 08:25:00|15134.1|15132.1|15139|15137|15139.5|15137.5|15129.7|15127.7|421
1648715400000|2022-03-31 08:30:00|15139.1|15137.1|15133.5|15131.5|15139.4|15137.4|15127.6|15125.6|618
1648715700000|2022-03-31 08:35:00|15132.9|15130.9|15126|15124|15138.5|15136.5|15124.7|15122.7|619
1648716000000|2022-03-31 08:40:00|15126.1|15124.1|15132.5|15130.5|15133.1|15131.1|15125.4|15123.4|215
1648716300000|2022-03-31 08:45:00|15131.9|15129.9|15130.1|15128.1|15133|15131|15127.4|15125.4|174
1648716600000|2022-03-31 08:50:00|15130.2|15128.2|15140.7|15138.7|15141.1|15139.1|15128.4|15126.4|364
1648716900000|2022-03-31 08:55:00|15141|15139|15142.7|15140.7|15149|15147|15138.5|15136.5|548
1648717200000|2022-03-31 09:00:00|15142.5|15140.5|15131.6|15129.6|15144|15142|15130.4|15128.4|309
1648717500000|2022-03-31 09:05:00|15131.2|15129.2|15130.1|15128.1|15134.7|15132.7|15127.2|15125.2|224
1648717800000|2022-03-31 09:10:00|15130.5|15128.5|15132.4|15130.4|15133.4|15131.4|15127.1|15125.1|216
1648718100000|2022-03-31 09:15:00|15132.1|15130.1|15141.6|15139.6|15142.9|15140.9|15131.5|15129.5|282
1648718400000|2022-03-31 09:20:00|15141.7|15139.7|15142.6|15140.6|15144.7|15142.7|15139.5|15137.5|275
1648718700000|2022-03-31 09:25:00|15143.2|15141.2|15141.4|15139.4|15143.7|15141.7|15136|15134|218
1648719000000|2022-03-31 09:30:00|15141.2|15139.2|15139.9|15137.9|15141.6|15139.6|15135.5|15133.5|195
1648719300000|2022-03-31 09:35:00|15140|15138|15134.5|15132.5|15140.1|15138.1|15131.6|15129.6|245
1648719600000|2022-03-31 09:40:00|15134.4|15132.4|15141|15139|15143.1|15141.1|15132.4|15130.4|238
1648719900000|2022-03-31 09:45:00|15141.1|15139.1|15137.5|15135.5|15143|15141|15135.9|15133.9|216
1648720200000|2022-03-31 09:50:00|15137.4|15135.4|15134.4|15132.4|15139.1|15137.1|15133.2|15131.2|188
1648720500000|2022-03-31 09:55:00|15135.2|15133.2|15134.2|15132.2|15142|15140|15134.1|15132.1|256
1648720800000|2022-03-31 10:00:00|15134.1|15132.1|15135.2|15133.2|15140.5|15138.5|15127|15125|503
1648721100000|2022-03-31 10:05:00|15135.4|15133.4|15134.1|15132.1|15141.1|15139.1|15131|15129|299
1648721400000|2022-03-31 10:10:00|15134.2|15132.2|15128.6|15126.6|15136.6|15134.6|15126.9|15124.9|231
1648721700000|2022-03-31 10:15:00|15128.7|15126.7|15119.7|15117.7|15134.4|15132.4|15116.6|15114.6|759
1648722000000|2022-03-31 10:20:00|15119.9|15117.9|15124.1|15122.1|15125.5|15123.5|15114.7|15112.7|566
1648722300000|2022-03-31 10:25:00|15123.9|15121.9|15126.4|15124.4|15128|15126|15121.1|15119.1|335
1648722600000|2022-03-31 10:30:00|15126.5|15124.5|15124.1|15122.1|15127.6|15125.6|15121.9|15119.9|228
1648722900000|2022-03-31 10:35:00|15124.2|15122.2|15123|15121|15134.2|15132.2|15118|15116|564
1648723200000|2022-03-31 10:40:00|15123.1|15121.1|15123.2|15121.2|15128.1|15126.1|15119.7|15117.7|278
1648723500000|2022-03-31 10:45:00|15123.4|15121.4|15122.1|15120.1|15128.5|15126.5|15119.7|15117.7|383
1648723800000|2022-03-31 10:50:00|15122.2|15120.2|15126.5|15124.5|15127.1|15125.1|15119.4|15117.4|216
1648724100000|2022-03-31 10:55:00|15126.1|15124.1|15112.5|15110.5|15126.1|15124.1|15111.1|15109.1|706
1648724400000|2022-03-31 11:00:00|15111.4|15109.4|15117.7|15115.7|15120.4|15118.4|15110.5|15108.5|483
1648724700000|2022-03-31 11:05:00|15117.9|15115.9|15111.7|15109.7|15118.6|15116.6|15106.2|15104.2|591
1648725000000|2022-03-31 11:10:00|15111.6|15109.6|15101.7|15099.7|15111.6|15109.6|15100.4|15098.4|699
1648725300000|2022-03-31 11:15:00|15101.5|15099.5|15098|15096|15105.2|15103.2|15094.9|15092.9|718
1648725600000|2022-03-31 11:20:00|15097.5|15095.5|15089.1|15087.1|15098.1|15096.1|15088.4|15086.4|723
1648725900000|2022-03-31 11:25:00|15088.9|15086.9|15080.6|15078.6|15091.9|15089.9|15079.7|15077.7|802
1648726200000|2022-03-31 11:30:00|15080.5|15078.5|15084.5|15082.5|15088.2|15086.2|15078.7|15076.7|857
1648726500000|2022-03-31 11:35:00|15084.4|15082.4|15094.7|15092.7|15096.7|15094.7|15080.6|15078.6|877
1648726800000|2022-03-31 11:40:00|15094.6|15092.6|15101.5|15099.5|15101.5|15099.5|15090.1|15088.1|549
1648727100000|2022-03-31 11:45:00|15101.6|15099.6|15106.2|15104.2|15108|15106|15101.5|15099.5|721
1648727400000|2022-03-31 11:50:00|15106|15104|15101.1|15099.1|15106.1|15104.1|15099.6|15097.6|334
1648727700000|2022-03-31 11:55:00|15101.2|15099.2|15113.6|15111.6|15116.6|15114.6|15100.1|15098.1|710
1648728000000|2022-03-31 12:00:00|15113.5|15111.5|15112.7|15110.7|15117.9|15115.9|15108|15106|619
1648728300000|2022-03-31 12:05:00|15112.9|15110.9|15121.1|15119.1|15124.1|15122.1|15112|15110|970
1648728600000|2022-03-31 12:10:00|15121.2|15119.2|15118.4|15116.4|15121.9|15119.9|15116.5|15114.5|578
1648728900000|2022-03-31 12:15:00|15119|15117|15112.6|15110.6|15119.2|15117.2|15111|15109|662
1648729200000|2022-03-31 12:20:00|15112.7|15110.7|15114.4|15112.4|15116.7|15114.7|15108.9|15106.9|550
1648729500000|2022-03-31 12:25:00|15113.9|15111.9|15117|15115|15119.1|15117.1|15113.9|15111.9|488
1648729800000|2022-03-31 12:30:00|15117.1|15115.1|15108.7|15106.7|15133.7|15131.7|15107|15105|2464
1648730100000|2022-03-31 12:35:00|15109|15107|15101|15099|15112.6|15110.6|15093.2|15091.2|1809
1648730400000|2022-03-31 12:40:00|15101.4|15099.4|15098|15096|15101.4|15099.4|15094.7|15092.7|673
1648730700000|2022-03-31 12:45:00|15098.2|15096.2|15095.6|15093.6|15099.5|15097.5|15090.7|15088.7|705
1648731000000|2022-03-31 12:50:00|15095.7|15093.7|15093|15091|15099.6|15097.6|15092.5|15090.5|460
1648731300000|2022-03-31 12:55:00|15093.1|15091.1|15105.9|15103.9|15110|15108|15091|15089|1080
1648731600000|2022-03-31 13:00:00|15106|15104|15107|15105|15110.7|15108.7|15100.4|15098.4|937
1648731900000|2022-03-31 13:05:00|15106.9|15104.9|15098.4|15096.4|15113|15111|15096.5|15094.5|1004
1648732200000|2022-03-31 13:10:00|15098.5|15096.5|15090.6|15088.6|15101.2|15099.2|15079.1|15077.1|1566
1648732500000|2022-03-31 13:15:00|15090.4|15088.4|15088.1|15086.1|15098.4|15096.4|15080.4|15078.4|1435
1648732800000|2022-03-31 13:20:00|15087.2|15085.2|15092.5|15090.5|15092.7|15090.7|15077.2|15075.2|1514
1648733100000|2022-03-31 13:25:00|15092.4|15090.4|15078.5|15076.5|15095.5|15093.5|15071.9|15069.9|2210
1648733400000|2022-03-31 13:30:00|15078|15077|15031.5|15030.5|15088.1|15087.1|15028.2|15027.2|12654
1648733700000|2022-03-31 13:35:00|15031.7|15030.7|15023.1|15022.1|15031.7|15030.7|15005.1|15004.1|12389
1648734000000|2022-03-31 13:40:00|15023.2|15022.2|15005.7|15004.7|15028.4|15027.4|14985.6|14984.6|10820
1648734300000|2022-03-31 13:45:00|15006|15005|15000.7|14999.7|15014.9|15013.9|14978.7|14977.7|9748
1648734600000|2022-03-31 13:50:00|15000|14999|15004|15003|15025.9|15024.9|14993.6|14992.6|9024
1648734900000|2022-03-31 13:55:00|15003.9|15002.9|15024.4|15023.4|15034.1|15033.1|14988.9|14987.9|6955
1648735200000|2022-03-31 14:00:00|15025.4|15024.4|14978|14977|15025.4|15024.4|14965.7|14964.7|11758
1648735500000|2022-03-31 14:05:00|14978.1|14977.1|15007.5|15006.5|15012.4|15011.4|14976.9|14975.9|7216
1648735800000|2022-03-31 14:10:00|15006.3|15005.3|15024.6|15023.6|15026.9|15025.9|14988.9|14987.9|8327
1648736100000|2022-03-31 14:15:00|15024.3|15023.3|15035.3|15034.3|15045.8|15044.8|15013.3|15012.3|7942
1648736400000|2022-03-31 14:20:00|15035.2|15034.2|15010.7|15009.7|15045.7|15044.7|15007.7|15006.7|7193
1648736700000|2022-03-31 14:25:00|15010.6|15009.6|15014.6|15013.6|15021.7|15020.7|14994.6|14993.6|6178
1648737000000|2022-03-31 14:30:00|15014.9|15013.9|15044.8|15043.8|15051.2|15050.2|15010.7|15009.7|7349
1648737300000|2022-03-31 14:35:00|15044.6|15043.6|15036.6|15035.6|15056.4|15055.4|15033.2|15032.2|5959
1648737600000|2022-03-31 14:40:00|15036.3|15035.3|15047.2|15046.2|15050.4|15049.4|15025.3|15024.3|4706
1648737900000|2022-03-31 14:45:00|15047.1|15046.1|15077.9|15076.9|15084.2|15083.2|15041.2|15040.2|9039
1648738200000|2022-03-31 14:50:00|15078.3|15077.3|15062.2|15061.2|15080.7|15079.7|15057.4|15056.4|5503
1648738500000|2022-03-31 14:55:00|15061.9|15060.9|15073.2|15072.2|15092.2|15091.2|15061.9|15060.9|5903
1648738800000|2022-03-31 15:00:00|15073.3|15072.3|15062.2|15061.2|15077.6|15076.6|15044.4|15043.4|5938
1648739100000|2022-03-31 15:05:00|15062.3|15061.3|15054.2|15053.2|15070.1|15069.1|15036.9|15035.9|5015
1648739400000|2022-03-31 15:10:00|15054.1|15053.1|15046.3|15045.3|15054.1|15053.1|15034.3|15033.3|4614
1648739700000|2022-03-31 15:15:00|15045.8|15044.8|15035.8|15034.8|15051.9|15050.9|15029.4|15028.4|4439
1648740000000|2022-03-31 15:20:00|15035.6|15034.6|15039.6|15038.6|15060.3|15059.3|15029.7|15028.7|4232
1648740300000|2022-03-31 15:25:00|15039.7|15038.7|15030.8|15029.8|15040.4|15039.4|15020.9|15019.9|4948
1648740600000|2022-03-31 15:30:00|15031.2|15030.2|15029.2|15028.2|15037.6|15036.6|15022.9|15021.9|3869
1648740900000|2022-03-31 15:35:00|15028.7|15027.7|15035.3|15034.3|15046.7|15045.7|15025.1|15024.1|4129
1648741200000|2022-03-31 15:40:00|15035.7|15034.7|15042.6|15041.6|15071.1|15070.1|15035.4|15034.4|5151
1648741500000|2022-03-31 15:45:00|15042.4|15041.4|15031.7|15030.7|15042.7|15041.7|15028.9|15027.9|3037
1648741800000|2022-03-31 15:50:00|15031.6|15030.6|15031.4|15030.4|15034.9|15033.9|15023.4|15022.4|3438
1648742100000|2022-03-31 15:55:00|15031.9|15030.9|15043.7|15042.7|15044.3|15043.3|15026.1|15025.1|3134
1648742400000|2022-03-31 16:00:00|15043.8|15042.8|15020.6|15019.6|15050.2|15049.2|15015.4|15014.4|4705
1648742700000|2022-03-31 16:05:00|15020.7|15019.7|15021.1|15020.1|15024.9|15023.9|15014.9|15013.9|3157
1648743000000|2022-03-31 16:10:00|15020.9|15019.9|15000.4|14999.4|15020.9|15019.9|14999.7|14998.7|4771
1648743300000|2022-03-31 16:15:00|15000.9|14999.9|15003.7|15002.7|15014.2|15013.2|14998.2|14997.2|3389
1648743600000|2022-03-31 16:20:00|15003.9|15002.9|14991.1|14990.1|15005.4|15004.4|14990.4|14989.4|3870
1648743900000|2022-03-31 16:25:00|14990.7|14989.7|14998.9|14997.9|14999.2|14998.2|14986.6|14985.6|4150
1648744200000|2022-03-31 16:30:00|14998.7|14997.7|14979.2|14978.2|15008.9|15007.9|14977.4|14976.4|5133
1648744500000|2022-03-31 16:35:00|14979.1|14978.1|14992.3|14991.3|14997.7|14996.7|14974.8|14973.8|4048
1648744800000|2022-03-31 16:40:00|14994.3|14993.3|15004.6|15003.6|15007.4|15006.4|14992.6|14991.6|3017
1648745100000|2022-03-31 16:45:00|15005.3|15004.3|15003.9|15002.9|15009.9|15008.9|14992.2|14991.2|2894
1648745400000|2022-03-31 16:50:00|15004.1|15003.1|14989.2|14988.2|15005.4|15004.4|14985.4|14984.4|3244
1648745700000|2022-03-31 16:55:00|14988.9|14987.9|14980.4|14979.4|14994.9|14993.9|14974.8|14973.8|3112
1648746000000|2022-03-31 17:00:00|14980.2|14979.2|14991.6|14990.6|14997.4|14996.4|14975.2|14974.2|3920
1648746300000|2022-03-31 17:05:00|14991.7|14990.7|14980.9|14979.9|15000.3|14999.3|14977.3|14976.3|3852
1648746600000|2022-03-31 17:10:00|14980.8|14979.8|14974.9|14973.9|14988.4|14987.4|14969.9|14968.9|4527
1648746900000|2022-03-31 17:15:00|14974.4|14973.4|14989.9|14988.9|14994.4|14993.4|14967.4|14966.4|4624
1648747200000|2022-03-31 17:20:00|14989.7|14988.7|14981.7|14980.7|14991.9|14990.9|14977.7|14976.7|2703
1648747500000|2022-03-31 17:25:00|14981.6|14980.6|15007.4|15006.4|15009.9|15008.9|14977.7|14976.7|3906
1648747800000|2022-03-31 17:30:00|15007.6|15006.6|15006.4|15005.4|15013.7|15012.7|14998.9|14997.9|3988
1648748100000|2022-03-31 17:35:00|15006.3|15005.3|14991.9|14990.9|15006.8|15005.8|14986.9|14985.9|2743
1648748400000|2022-03-31 17:40:00|14992.1|14991.1|14999.2|14998.2|15006.3|15005.3|14988.2|14987.2|2524
1648748700000|2022-03-31 17:45:00|14999.4|14998.4|15007.1|15006.1|15007.4|15006.4|14997.1|14996.1|2391
1648749000000|2022-03-31 17:50:00|15006.9|15005.9|15014.9|15013.9|15030.3|15029.3|15006.9|15005.9|5609
1648749300000|2022-03-31 17:55:00|15015.2|15014.2|15001.2|15000.2|15018.6|15017.6|14999.9|14998.9|2615
1648749600000|2022-03-31 18:00:00|15001.1|15000.1|14978.9|14977.9|15003.6|15002.6|14976.7|14975.7|5057
1648749900000|2022-03-31 18:05:00|14979.6|14978.6|14976.9|14975.9|14986.4|14985.4|14969.9|14968.9|4034
1648750200000|2022-03-31 18:10:00|14977.1|14976.1|14973.2|14972.2|14984.3|14983.3|14967.8|14966.8|3532
1648750500000|2022-03-31 18:15:00|14973.4|14972.4|14974.4|14973.4|14977.6|14976.6|14959.9|14958.9|4979
1648750800000|2022-03-31 18:20:00|14973.9|14972.9|14986.9|14985.9|14990.3|14989.3|14971.7|14970.7|3224
1648751100000|2022-03-31 18:25:00|14987.4|14986.4|14991.9|14990.9|14997.4|14996.4|14971.7|14970.7|3712
1648751400000|2022-03-31 18:30:00|14991.8|14990.8|14983.9|14982.9|14995.2|14994.2|14983.2|14982.2|2850
1648751700000|2022-03-31 18:35:00|14984.2|14983.2|15004.3|15003.3|15010.6|15009.6|14978.7|14977.7|4598
1648752000000|2022-03-31 18:40:00|15004.2|15003.2|14999.6|14998.6|15011.9|15010.9|14989.2|14988.2|3829
1648752300000|2022-03-31 18:45:00|14999.4|14998.4|14997.7|14996.7|15009.7|15008.7|14991.9|14990.9|3597
1648752600000|2022-03-31 18:50:00|14997.6|14996.6|15003.3|15002.3|15008.9|15007.9|14995.9|14994.9|2663
1648752900000|2022-03-31 18:55:00|15003.4|15002.4|15025.9|15024.9|15026.9|15025.9|14998.4|14997.4|4170
1648753200000|2022-03-31 19:00:00|15025.8|15024.8|15047.7|15046.7|15063.9|15062.9|15025.8|15024.8|7226
1648753500000|2022-03-31 19:05:00|15048.4|15047.4|15049.1|15048.1|15060.4|15059.4|15041.4|15040.4|4171
1648753800000|2022-03-31 19:10:00|15048.8|15047.8|15027.7|15026.7|15051.1|15050.1|15020.8|15019.8|4211
1648754100000|2022-03-31 19:15:00|15027.8|15026.8|15008.4|15007.4|15028.7|15027.7|15004.2|15003.2|4664
1648754400000|2022-03-31 19:20:00|15008.6|15007.6|14979.4|14978.4|15008.6|15007.6|14974.4|14973.4|7109
1648754700000|2022-03-31 19:25:00|14980.1|14979.1|14985.1|14984.1|14986.1|14985.1|14970.6|14969.6|5815
1648755000000|2022-03-31 19:30:00|14985|14984|14955.1|14954.1|14990.1|14989.1|14949.1|14948.1|9133
1648755300000|2022-03-31 19:35:00|14954.9|14953.9|14972.6|14971.6|14984.4|14983.4|14947.6|14946.6|7449
1648755600000|2022-03-31 19:40:00|14972.4|14971.4|14946.9|14945.9|14974.4|14973.4|14943.9|14942.9|6652
1648755900000|2022-03-31 19:45:00|14947|14946|14955.7|14954.7|14978.5|14977.5|14946.2|14945.2|7051
1648756200000|2022-03-31 19:50:00|14955.9|14954.9|14888.7|14887.7|14958.1|14957.1|14888|14887|17735
1648756500000|2022-03-31 19:55:00|14890.2|14889.2|14868.6|14867.6|14914.9|14913.9|14852.4|14851.4|28542
1648756800000|2022-03-31 20:00:00|14869.1|14867.1|14879.9|14877.9|14908.4|14906.4|14867|14865|13321
1648757100000|2022-03-31 20:05:00|14879.7|14877.7|14892.5|14890.5|14896.2|14894.2|14874.2|14872.2|4718
1648757400000|2022-03-31 20:10:00|14893.2|14891.2|14915.4|14913.4|14920.1|14918.1|14893.2|14891.2|4161
1648757700000|2022-03-31 20:15:00|14915.1|14913.1|14910.6|14908.6|14919.2|14917.2|14904.7|14902.7|1447
1648758000000|2022-03-31 20:20:00|14910.7|14908.7|14896.2|14894.2|14913.6|14911.6|14896.2|14894.2|1152
1648758300000|2022-03-31 20:25:00|14895.5|14893.5|14905|14903|14907|14905|14893.2|14891.2|770
1648758600000|2022-03-31 20:30:00|14904.7|14902.7|14907.7|14905.7|14911.6|14909.6|14903.2|14901.2|569
1648758900000|2022-03-31 20:35:00|14907.9|14905.9|14914.7|14912.7|14917|14915|14906.5|14904.5|596
1648759200000|2022-03-31 20:40:00|14914.9|14912.9|14918.1|14916.1|14920.4|14918.4|14914.9|14912.9|443
1648759500000|2022-03-31 20:45:00|14918.2|14916.2|14918.7|14916.7|14921|14919|14907.1|14905.1|700
1648759800000|2022-03-31 20:50:00|14918.9|14916.9|14914.5|14912.5|14920.4|14918.4|14910.2|14908.2|435
1648760100000|2022-03-31 20:55:00|14914.7|14912.7|14916.3|14911.3|14916.3|14914.1|14910.7|14908.7|340
1648760400000|2022-03-31 21:00:00|14916.7|14911.7|14913.5|14908.5|14918.9|14913.9|14913.5|14908.5|0
1648760700000|2022-03-31 21:05:00|14913.6|14908.6|14914.6|14909.6|14915.6|14910.6|14913.4|14908.4|0
1648761000000|2022-03-31 21:10:00|14914.5|14909.5|14916|14911|14917.5|14912.5|14913.8|14908.8|0
1648761300000|2022-03-31 21:15:00|14915.9|14910.9|14916.9|14911.9|14917.1|14912.1|14914.1|14909.1|0
1648761600000|2022-03-31 21:20:00|14916.5|14911.5|14916.1|14911.1|14917.1|14912.1|14914.8|14909.8|0
1648761900000|2022-03-31 21:25:00|14915.9|14910.9|14914.4|14909.4|14916.3|14911.3|14914.2|14909.2|0
1648762200000|2022-03-31 21:30:00|14914.7|14909.7|14912|14907|14915|14910|14911.9|14906.9|0
1648762500000|2022-03-31 21:35:00|14911.9|14906.9|14910.9|14905.9|14912.7|14907.7|14910.6|14905.6|0
1648762800000|2022-03-31 21:40:00|14911.4|14906.4|14911|14906|14911.6|14906.6|14910.9|14905.9|0
1648763100000|2022-03-31 21:45:00|14911.5|14906.5|14911.2|14906.2|14912.5|14907.5|14910.8|14905.8|0
1648763400000|2022-03-31 21:50:00|14911.3|14906.3|14911.3|14906.3|14913.1|14908.1|14910.5|14905.5|0
1648763700000|2022-03-31 21:55:00|14910.7|14905.7|14915|14910|14915.4|14910.4|14910.7|14905.7|0
1648764000000|2022-03-31 22:00:00|14915.9|14913.9|14916.1|14914.1|14920|14918|14907.1|14905.1|730
1648764300000|2022-03-31 22:05:00|14916|14914|14911.9|14909.9|14917.6|14915.6|14911.5|14909.5|162
1648764600000|2022-03-31 22:10:00|14912.6|14910.6|14908|14906|14914|14912|14905.5|14903.5|271
1648764900000|2022-03-31 22:15:00|14908.2|14906.2|14901.5|14899.5|14908.9|14906.9|14899.9|14897.9|261
1648765200000|2022-03-31 22:20:00|14901.7|14899.7|14901|14899|14902.7|14900.7|14896.9|14894.9|260
1648765500000|2022-03-31 22:25:00|14901.2|14899.2|14898.4|14896.4|14903.4|14901.4|14898.2|14896.2|183
1648765800000|2022-03-31 22:30:00|14898.2|14896.2|14907.2|14905.2|14907.2|14905.2|14898.1|14896.1|204
1648766100000|2022-03-31 22:35:00|14907.1|14905.1|14909.9|14907.9|14911.7|14909.7|14906.1|14904.1|187
1648766400000|2022-03-31 22:40:00|14909.7|14907.7|14911.2|14909.2|14912.2|14910.2|14909.6|14907.6|114
1648766700000|2022-03-31 22:45:00|14911|14909|14910.4|14908.4|14913|14911|14909.5|14907.5|94
1648767000000|2022-03-31 22:50:00|14910.7|14908.7|14911.7|14909.7|14914.6|14912.6|14910.5|14908.5|142
1648767300000|2022-03-31 22:55:00|14911.9|14909.9|14911.2|14909.2|14912.9|14910.9|14908.5|14906.5|115
1648767600000|2022-03-31 23:00:00|14911.1|14909.1|14908.5|14906.5|14913.9|14911.9|14908.5|14906.5|224
1648767900000|2022-03-31 23:05:00|14908.4|14906.4|14910.7|14908.7|14911.9|14909.9|14906|14904|153
1648768200000|2022-03-31 23:10:00|14910.6|14908.6|14911.6|14909.6|14913.1|14911.1|14908.2|14906.2|116
1648768500000|2022-03-31 23:15:00|14911.5|14909.5|14913.1|14911.1|14916.2|14914.2|14908.5|14906.5|235
1648768800000|2022-03-31 23:20:00|14913.4|14911.4|14913.6|14911.6|14914.6|14912.6|14909.6|14907.6|123
1648769100000|2022-03-31 23:25:00|14913.2|14911.2|14911.9|14909.9|14913.7|14911.7|14909.6|14907.6|87
1648769400000|2022-03-31 23:30:00|14912|14910|14908.6|14906.6|14915.7|14913.7|14907.5|14905.5|126
1648769700000|2022-03-31 23:35:00|14908.7|14906.7|14913|14911|14914|14912|14908.7|14906.7|86
1648770000000|2022-03-31 23:40:00|14912.6|14910.6|14916.9|14914.9|14918.9|14916.9|14911.7|14909.7|259
1648770300000|2022-03-31 23:45:00|14916.5|14914.5|14907.4|14905.4|14916.7|14914.7|14906.4|14904.4|319
1648770600000|2022-03-31 23:50:00|14908|14906|14910.5|14908.5|14911.2|14909.2|14906.1|14904.1|127
1648770900000|2022-03-31 23:55:00|14910.6|14908.6|14909.5|14907.5|14912|14910|14908.6|14906.6|160
1648771200000|2022-04-01 00:00:00|14909.6|14907.6|14905.7|14903.7|14920.5|14918.5|14900.7|14898.7|756
1648771500000|2022-04-01 00:05:00|14905.6|14903.6|14907|14905|14913.6|14911.6|14901.6|14899.6|228
1648771800000|2022-04-01 00:10:00|14906.7|14904.7|14911|14909|14914.2|14912.2|14901|14899|199
1648772100000|2022-04-01 00:15:00|14911.1|14909.1|14899|14897|14914.4|14912.4|14897|14895|287
1648772400000|2022-04-01 00:20:00|14898.6|14896.6|14901.2|14899.2|14904.6|14902.6|14895.4|14893.4|311
1648772700000|2022-04-01 00:25:00|14901.1|14899.1|14888.7|14886.7|14901.2|14899.2|14886.6|14884.6|495
1648773000000|2022-04-01 00:30:00|14889.1|14887.1|14880.2|14878.2|14890.5|14888.5|14879.6|14877.6|490
1648773300000|2022-04-01 00:35:00|14880.1|14878.1|14890.2|14888.2|14890.2|14888.2|14873.2|14871.2|576
1648773600000|2022-04-01 00:40:00|14890.4|14888.4|14894|14892|14896.4|14894.4|14885.4|14883.4|399
1648773900000|2022-04-01 00:45:00|14894.1|14892.1|14893.9|14891.9|14895.9|14893.9|14890.4|14888.4|141
1648774200000|2022-04-01 00:50:00|14893.7|14891.7|14888.6|14886.6|14894.2|14892.2|14885.9|14883.9|188
1648774500000|2022-04-01 00:55:00|14888.7|14886.7|14896.4|14894.4|14896.7|14894.7|14883.5|14881.5|281
1648774800000|2022-04-01 01:00:00|14896.2|14894.2|14892.4|14890.4|14897.2|14895.2|14888|14886|281
1648775100000|2022-04-01 01:05:00|14892.5|14890.5|14898.5|14896.5|14899.9|14897.9|14891.5|14889.5|231
1648775400000|2022-04-01 01:10:00|14898.7|14896.7|14901.9|14899.9|14904|14902|14896|14894|279
1648775700000|2022-04-01 01:15:00|14901.7|14899.7|14903.5|14901.5|14906.7|14904.7|14898.2|14896.2|248
1648776000000|2022-04-01 01:20:00|14903.9|14901.9|14908.1|14906.1|14909.5|14907.5|14901.6|14899.6|272
1648776300000|2022-04-01 01:25:00|14908.2|14906.2|14904.9|14902.9|14908.6|14906.6|14902.2|14900.2|180
1648776600000|2022-04-01 01:30:00|14904.7|14902.7|14904.4|14902.4|14907.6|14905.6|14899|14897|254
1648776900000|2022-04-01 01:35:00|14904.5|14902.5|14895.4|14893.4|14906.9|14904.9|14890.2|14888.2|379
1648777200000|2022-04-01 01:40:00|14895.2|14893.2|14899|14897|14903|14901|14894.5|14892.5|170
1648777500000|2022-04-01 01:45:00|14898.9|14896.9|14897.2|14895.2|14900|14898|14894|14892|125
1648777800000|2022-04-01 01:50:00|14897.5|14895.5|14899|14897|14909|14907|14896.6|14894.6|374
1648778100000|2022-04-01 01:55:00|14898.9|14896.9|14902.9|14900.9|14904.9|14902.9|14896.9|14894.9|235
1648778400000|2022-04-01 02:00:00|14903|14901|14906.9|14904.9|14912.6|14910.6|14901.6|14899.6|357
1648778700000|2022-04-01 02:05:00|14906.7|14904.7|14903.6|14901.6|14908.7|14906.7|14902.5|14900.5|145
1648779000000|2022-04-01 02:10:00|14903.5|14901.5|14906.1|14904.1|14909|14907|14901.9|14899.9|175
1648779300000|2022-04-01 02:15:00|14906.2|14904.2|14905.6|14903.6|14909|14907|14904.1|14902.1|169
1648779600000|2022-04-01 02:20:00|14905.7|14903.7|14903|14901|14906.9|14904.9|14898.6|14896.6|225
1648779900000|2022-04-01 02:25:00|14903.1|14901.1|14901.7|14899.7|14903.1|14901.1|14900.2|14898.2|89
1648780200000|2022-04-01 02:30:00|14901.9|14899.9|14905.9|14903.9|14907.4|14905.4|14901|14899|129
1648780500000|2022-04-01 02:35:00|14906.1|14904.1|14911.6|14909.6|14913.4|14911.4|14904.7|14902.7|198
1648780800000|2022-04-01 02:40:00|14911.5|14909.5|14914.1|14912.1|14917.2|14915.2|14910.6|14908.6|261
1648781100000|2022-04-01 02:45:00|14914.2|14912.2|14915.5|14913.5|14916.9|14914.9|14911.4|14909.4|231
1648781400000|2022-04-01 02:50:00|14915.4|14913.4|14914.6|14912.6|14917.4|14915.4|14912.6|14910.6|134
1648781700000|2022-04-01 02:55:00|14914.5|14912.5|14918.4|14916.4|14919.5|14917.5|14914.1|14912.1|181
1648782000000|2022-04-01 03:00:00|14918.5|14916.5|14930.6|14928.6|14933.9|14931.9|14918.5|14916.5|772
1648782300000|2022-04-01 03:05:00|14930.4|14928.4|14925.7|14923.7|14930.9|14928.9|14924.7|14922.7|195
1648782600000|2022-04-01 03:10:00|14925.6|14923.6|14929.2|14927.2|14929.5|14927.5|14924.7|14922.7|122
1648782900000|2022-04-01 03:15:00|14929.1|14927.1|14928.9|14926.9|14932|14930|14928.2|14926.2|166
1648783200000|2022-04-01 03:20:00|14929|14927|14926.7|14924.7|14929.1|14927.1|14926.5|14924.5|70
1648783500000|2022-04-01 03:25:00|14926.9|14924.9|14925.2|14923.2|14928.1|14926.1|14924.4|14922.4|104
1648783800000|2022-04-01 03:30:00|14925.4|14923.4|14923.4|14921.4|14926.9|14924.9|14923|14921|79
1648784100000|2022-04-01 03:35:00|14923.6|14921.6|14922.2|14920.2|14924.6|14922.6|14919.4|14917.4|211
1648784400000|2022-04-01 03:40:00|14922|14920|14920.7|14918.7|14924|14922|14919|14917|213
1648784700000|2022-04-01 03:45:00|14920.9|14918.9|14921.1|14919.1|14921.4|14919.4|14918.4|14916.4|175
1648785000000|2022-04-01 03:50:00|14921.2|14919.2|14917.4|14915.4|14921.9|14919.9|14917|14915|216
1648785300000|2022-04-01 03:55:00|14917.2|14915.2|14920.6|14918.6|14920.7|14918.7|14916.2|14914.2|185
1648785600000|2022-04-01 04:00:00|14920.5|14918.5|14921.7|14919.7|14923.9|14921.9|14920.2|14918.2|270
1648785900000|2022-04-01 04:05:00|14921.9|14919.9|14925.7|14923.7|14925.7|14923.7|14920.5|14918.5|130
1648786200000|2022-04-01 04:10:00|14925.6|14923.6|14925.4|14923.4|14925.9|14923.9|14922.9|14920.9|69
1648786500000|2022-04-01 04:15:00|14925.5|14923.5|14928.1|14926.1|14929.7|14927.7|14924.6|14922.6|132
1648786800000|2022-04-01 04:20:00|14928|14926|14926.2|14924.2|14928.4|14926.4|14925.6|14923.6|52
1648787100000|2022-04-01 04:25:00|14926.1|14924.1|14923.7|14921.7|14927.4|14925.4|14923.4|14921.4|79
1648787400000|2022-04-01 04:30:00|14923.6|14921.6|14920.2|14918.2|14923.7|14921.7|14919.6|14917.6|141
1648787700000|2022-04-01 04:35:00|14920.1|14918.1|14915.5|14913.5|14920.5|14918.5|14915.2|14913.2|214
1648788000000|2022-04-01 04:40:00|14915.4|14913.4|14910.6|14908.6|14915.5|14913.5|14907.5|14905.5|386
1648788300000|2022-04-01 04:45:00|14910.5|14908.5|14912|14910|14913.1|14911.1|14908.2|14906.2|212
1648788600000|2022-04-01 04:50:00|14912.1|14910.1|14909.4|14907.4|14912.2|14910.2|14906.4|14904.4|145
1648788900000|2022-04-01 04:55:00|14909.1|14907.1|14908.2|14906.2|14911.4|14909.4|14907.5|14905.5|97
1648789200000|2022-04-01 05:00:00|14908.4|14906.4|14912.4|14910.4|14912.7|14910.7|14905.5|14903.5|170
1648789500000|2022-04-01 05:05:00|14912.2|14910.2|14912.5|14910.5|14916.2|14914.2|14910.1|14908.1|226
1648789800000|2022-04-01 05:10:00|14912.2|14910.2|14921.7|14919.7|14923.7|14921.7|14909.5|14907.5|386
1648790100000|2022-04-01 05:15:00|14922.2|14920.2|14920.6|14918.6|14923.7|14921.7|14917.5|14915.5|271
1648790400000|2022-04-01 05:20:00|14920.5|14918.5|14918.6|14916.6|14922|14920|14916.9|14914.9|91
1648790700000|2022-04-01 05:25:00|14918.7|14916.7|14917.1|14915.1|14919.5|14917.5|14915.7|14913.7|69
1648791000000|2022-04-01 05:30:00|14917|14915|14913.6|14911.6|14918.7|14916.7|14913|14911|119
1648791300000|2022-04-01 05:35:00|14913.7|14911.7|14908|14906|14914.5|14912.5|14904.2|14902.2|301
1648791600000|2022-04-01 05:40:00|14908.1|14906.1|14913.7|14911.7|14914.9|14912.9|14908|14906|144
1648791900000|2022-04-01 05:45:00|14913.9|14911.9|14911.1|14909.1|14914.1|14912.1|14911.1|14909.1|130
1648792200000|2022-04-01 05:50:00|14911|14909|14906.7|14904.7|14911|14909|14903.9|14901.9|286
1648792500000|2022-04-01 05:55:00|14906.6|14904.6|14903.6|14901.6|14909.4|14907.4|14903.5|14901.5|150
1648792800000|2022-04-01 06:00:00|14903.5|14901.5|14909.2|14907.2|14911.5|14909.5|14898.7|14896.7|563
1648793100000|2022-04-01 06:05:00|14909.4|14907.4|14905.9|14903.9|14910.9|14908.9|14901|14899|197
1648793400000|2022-04-01 06:10:00|14905.7|14903.7|14905.9|14903.9|14907.9|14905.9|14902.6|14900.6|164
1648793700000|2022-04-01 06:15:00|14906|14904|14917.9|14915.9|14918.2|14916.2|14904.5|14902.5|435
1648794000000|2022-04-01 06:20:00|14918.1|14916.1|14936.7|14934.7|14939.4|14937.4|14918|14916|1277
1648794300000|2022-04-01 06:25:00|14936.9|14934.9|14930.6|14928.6|14937|14935|14930.4|14928.4|301
1648794600000|2022-04-01 06:30:00|14930.7|14928.7|14925|14923|14933.1|14931.1|14924.7|14922.7|260
1648794900000|2022-04-01 06:35:00|14925.1|14923.1|14932|14930|14935.5|14933.5|14923.6|14921.6|271
1648795200000|2022-04-01 06:40:00|14932.1|14930.1|14935|14933|14935.7|14933.7|14929.9|14927.9|202
1648795500000|2022-04-01 06:45:00|14935.1|14933.1|14939.9|14937.9|14942.4|14940.4|14933.5|14931.5|403
1648795800000|2022-04-01 06:50:00|14939.7|14937.7|14941.2|14939.2|14944.9|14942.9|14936.7|14934.7|531
1648796100000|2022-04-01 06:55:00|14940.9|14938.9|14940.5|14938.5|14944.2|14942.2|14934.9|14932.9|549
1648796400000|2022-04-01 07:00:00|14941.1|14939.1|14930.1|14928.1|14941.9|14939.9|14929.4|14927.4|761
1648796700000|2022-04-01 07:05:00|14930|14928|14929.5|14927.5|14934.4|14932.4|14925.6|14923.6|816
1648797000000|2022-04-01 07:10:00|14929.6|14927.6|14920.1|14918.1|14935.4|14933.4|14916.2|14914.2|959
1648797300000|2022-04-01 07:15:00|14920.2|14918.2|14932.6|14930.6|14935.9|14933.9|14918.6|14916.6|561
1648797600000|2022-04-01 07:20:00|14932.7|14930.7|14939.2|14937.2|14950|14948|14931.9|14929.9|1058
1648797900000|2022-04-01 07:25:00|14939.4|14937.4|14927.7|14925.7|14940.7|14938.7|14927.5|14925.5|524
1648798200000|2022-04-01 07:30:00|14927.6|14925.6|14917.6|14915.6|14929.6|14927.6|14916.5|14914.5|692
1648798500000|2022-04-01 07:35:00|14917.5|14915.5|14921|14919|14922|14920|14908.6|14906.6|764
1648798800000|2022-04-01 07:40:00|14920.9|14918.9|14921.6|14919.6|14924.9|14922.9|14914.7|14912.7|529
1648799100000|2022-04-01 07:45:00|14921.4|14919.4|14927.5|14925.5|14930.6|14928.6|14918.5|14916.5|478
1648799400000|2022-04-01 07:50:00|14927.6|14925.6|14937.2|14935.2|14938|14936|14927.4|14925.4|484
1648799700000|2022-04-01 07:55:00|14937|14935|14930.1|14928.1|14938.2|14936.2|14925.7|14923.7|545
1648800000000|2022-04-01 08:00:00|14929.1|14927.1|14939.5|14937.5|14940.4|14938.4|14924|14922|658
1648800300000|2022-04-01 08:05:00|14939.4|14937.4|14930.6|14928.6|14939.4|14937.4|14927.4|14925.4|394
1648800600000|2022-04-01 08:10:00|14930.4|14928.4|14922|14920|14936.4|14934.4|14921.5|14919.5|599
1648800900000|2022-04-01 08:15:00|14921.9|14919.9|14921.2|14919.2|14929.4|14927.4|14916.2|14914.2|397
1648801200000|2022-04-01 08:20:00|14921.9|14919.9|14926.9|14924.9|14933.1|14931.1|14920.5|14918.5|369
1648801500000|2022-04-01 08:25:00|14926.7|14924.7|14929.1|14927.1|14933.1|14931.1|14923.2|14921.2|334
1648801800000|2022-04-01 08:30:00|14929.2|14927.2|14924.9|14922.9|14929.2|14927.2|14921.5|14919.5|256
1648802100000|2022-04-01 08:35:00|14925|14923|14921.5|14919.5|14929.6|14927.6|14920.4|14918.4|191
1648802400000|2022-04-01 08:40:00|14921.4|14919.4|14932.1|14930.1|14933.5|14931.5|14920.6|14918.6|413
1648802700000|2022-04-01 08:45:00|14931.4|14929.4|14929.4|14927.4|14936.7|14934.7|14928.5|14926.5|353
1648803000000|2022-04-01 08:50:00|14929.1|14927.1|14929.6|14927.6|14931.9|14929.9|14925.9|14923.9|216
1648803300000|2022-04-01 08:55:00|14929.7|14927.7|14926.5|14924.5|14930.4|14928.4|14925.2|14923.2|185
1648803600000|2022-04-01 09:00:00|14926.4|14924.4|14915.2|14913.2|14926.6|14924.6|14911.7|14909.7|753
1648803900000|2022-04-01 09:05:00|14915.4|14913.4|14908.5|14906.5|14915.7|14913.7|14906.4|14904.4|466
1648804200000|2022-04-01 09:10:00|14908.6|14906.6|14913.7|14911.7|14916.6|14914.6|14907.5|14905.5|388
1648804500000|2022-04-01 09:15:00|14913.9|14911.9|14909.2|14907.2|14916.4|14914.4|14907.7|14905.7|231
1648804800000|2022-04-01 09:20:00|14909.4|14907.4|14917.7|14915.7|14932.1|14930.1|14905.1|14903.1|1554
1648805100000|2022-04-01 09:25:00|14917.6|14915.6|14924.4|14922.4|14925|14923|14916.1|14914.1|404
1648805400000|2022-04-01 09:30:00|14924.1|14922.1|14942.2|14940.2|14943.7|14941.7|14923.7|14921.7|1104
1648805700000|2022-04-01 09:35:00|14942.1|14940.1|14939.6|14937.6|14944.2|14942.2|14937.9|14935.9|455
1648806000000|2022-04-01 09:40:00|14939.7|14937.7|14934.9|14932.9|14940|14938|14928.9|14926.9|491
1648806300000|2022-04-01 09:45:00|14934.7|14932.7|14931.6|14929.6|14936.1|14934.1|14925.9|14923.9|305
1648806600000|2022-04-01 09:50:00|14931.4|14929.4|14939.4|14937.4|14941.4|14939.4|14930.7|14928.7|358
1648806900000|2022-04-01 09:55:00|14939.2|14937.2|14941.1|14939.1|14944.6|14942.6|14936.6|14934.6|308
1648807200000|2022-04-01 10:00:00|14941|14939|14946.7|14944.7|14956.2|14954.2|14940.5|14938.5|981
1648807500000|2022-04-01 10:05:00|14946.6|14944.6|14953.9|14951.9|14953.9|14951.9|14943.4|14941.4|427
1648807800000|2022-04-01 10:10:00|14953.4|14951.4|14948.5|14946.5|14954.2|14952.2|14947.7|14945.7|359
1648808100000|2022-04-01 10:15:00|14948.7|14946.7|14950.7|14948.7|14951|14949|14946.5|14944.5|252
1648808400000|2022-04-01 10:20:00|14950.6|14948.6|14948.9|14946.9|14953.5|14951.5|14947.7|14945.7|205
1648808700000|2022-04-01 10:25:00|14948.7|14946.7|14954.2|14952.2|14955|14953|14948.7|14946.7|208
1648809000000|2022-04-01 10:30:00|14954.4|14952.4|14954.7|14952.7|14956.2|14954.2|14949.4|14947.4|251
1648809300000|2022-04-01 10:35:00|14954|14952|14944.1|14942.1|14954.9|14952.9|14942|14940|362
1648809600000|2022-04-01 10:40:00|14944.2|14942.2|14940.7|14938.7|14947.4|14945.4|14937.4|14935.4|588
1648809900000|2022-04-01 10:45:00|14940.6|14938.6|14940.4|14938.4|14944|14942|14937.4|14935.4|328
1648810200000|2022-04-01 10:50:00|14940.2|14938.2|14938.6|14936.6|14942|14940|14936|14934|192
1648810500000|2022-04-01 10:55:00|14938.7|14936.7|14942.2|14940.2|14946.5|14944.5|14936.4|14934.4|292
1648810800000|2022-04-01 11:00:00|14942.7|14940.7|14939.4|14937.4|14947.1|14945.1|14939|14937|340
1648811100000|2022-04-01 11:05:00|14939.5|14937.5|14938.7|14936.7|14945.6|14943.6|14937.7|14935.7|246
1648811400000|2022-04-01 11:10:00|14938.6|14936.6|14931|14929|14940.1|14938.1|14930.1|14928.1|544
1648811700000|2022-04-01 11:15:00|14931.1|14929.1|14930.7|14928.7|14935.2|14933.2|14929.6|14927.6|265
1648812000000|2022-04-01 11:20:00|14929.9|14927.9|14934|14932|14938|14936|14928.6|14926.6|309
1648812300000|2022-04-01 11:25:00|14933.9|14931.9|14932.9|14930.9|14937.2|14935.2|14932.9|14930.9|255
1648812600000|2022-04-01 11:30:00|14933|14931|14938.6|14936.6|14939.4|14937.4|14931.5|14929.5|634
1648812900000|2022-04-01 11:35:00|14937.7|14935.7|14940.1|14938.1|14940.7|14938.7|14935.1|14933.1|537
1648813200000|2022-04-01 11:40:00|14940.2|14938.2|14938.1|14936.1|14940.7|14938.7|14936.5|14934.5|235
1648813500000|2022-04-01 11:45:00|14938.2|14936.2|14943.1|14941.1|14944.1|14942.1|14936.1|14934.1|254
1648813800000|2022-04-01 11:50:00|14943.5|14941.5|14945.1|14943.1|14947|14945|14943.4|14941.4|413
1648814100000|2022-04-01 11:55:00|14945.2|14943.2|14947.2|14945.2|14947.9|14945.9|14943.9|14941.9|250
1648814400000|2022-04-01 12:00:00|14947|14945|14937.1|14935.1|14949.1|14947.1|14936.6|14934.6|610
1648814700000|2022-04-01 12:05:00|14937|14935|14945.4|14943.4|14945.9|14943.9|14936.2|14934.2|441
1648815000000|2022-04-01 12:10:00|14945|14943|14938.7|14936.7|14947.7|14945.7|14938.1|14936.1|526
1648815300000|2022-04-01 12:15:00|14938.6|14936.6|14943.1|14941.1|14949.9|14947.9|14937.9|14935.9|634
1648815600000|2022-04-01 12:20:00|14943.7|14941.7|14946|14944|14949.5|14947.5|14941.9|14939.9|405
1648815900000|2022-04-01 12:25:00|14946.1|14944.1|14947.1|14945.1|14952.1|14950.1|14936.9|14934.9|645
1648816200000|2022-04-01 12:30:00|14947.4|14945.4|14919.2|14917.2|14950.2|14948.2|14909.9|14907.9|3812
1648816500000|2022-04-01 12:35:00|14919.5|14917.5|14925.5|14923.5|14929.7|14927.7|14918.4|14916.4|1600
1648816800000|2022-04-01 12:40:00|14925.2|14923.2|14910|14908|14927.5|14925.5|14905|14903|1689
1648817100000|2022-04-01 12:45:00|14910.1|14908.1|14906|14904|14918.4|14916.4|14905.9|14903.9|977
1648817400000|2022-04-01 12:50:00|14906.1|14904.1|14901.7|14899.7|14910|14908|14896.1|14894.1|1650
1648817700000|2022-04-01 12:55:00|14901.5|14899.5|14895|14893|14905.2|14903.2|14893.6|14891.6|1253
1648818000000|2022-04-01 13:00:00|14894.9|14892.9|14877.6|14875.6|14901|14899|14877.5|14875.5|2157
1648818300000|2022-04-01 13:05:00|14878.2|14876.2|14893.7|14891.7|14896.1|14894.1|14878.2|14876.2|1321
1648818600000|2022-04-01 13:10:00|14893.6|14891.6|14901.5|14899.5|14901.6|14899.6|14891|14889|1178
1648818900000|2022-04-01 13:15:00|14901.4|14899.4|14903.5|14901.5|14908.1|14906.1|14900.9|14898.9|1409
1648819200000|2022-04-01 13:20:00|14903.6|14901.6|14900.5|14898.5|14907.5|14905.5|14896.9|14894.9|1297
1648819500000|2022-04-01 13:25:00|14900.6|14898.6|14895.9|14893.9|14906.7|14904.7|14889.1|14887.1|2273
1648819800000|2022-04-01 13:30:00|14895.4|14894.4|14882.6|14881.6|14928.5|14927.5|14881.2|14880.2|15092
1648820100000|2022-04-01 13:35:00|14882.7|14881.7|14866.5|14865.5|14900.6|14899.6|14861.5|14860.5|12553
1648820400000|2022-04-01 13:40:00|14866.4|14865.4|14873.2|14872.2|14893.2|14892.2|14853.4|14852.4|10536
1648820700000|2022-04-01 13:45:00|14873|14872|14861.4|14860.4|14885.1|14884.1|14855.7|14854.7|9052
1648821000000|2022-04-01 13:50:00|14862|14861|14813.6|14812.6|14868.6|14867.6|14805.1|14804.1|12366
1648821300000|2022-04-01 13:55:00|14814|14813|14836.9|14835.9|14838.5|14837.5|14810.5|14809.5|7007
1648821600000|2022-04-01 14:00:00|14836.7|14835.7|14824.1|14823.1|14837.5|14836.5|14803.1|14802.1|9802
1648821900000|2022-04-01 14:05:00|14825.1|14824.1|14837.7|14836.7|14849.9|14848.9|14823.9|14822.9|7073
1648822200000|2022-04-01 14:10:00|14836.8|14835.8|14870.5|14869.5|14878.5|14877.5|14836.5|14835.5|8263
1648822500000|2022-04-01 14:15:00|14870.2|14869.2|14833.7|14832.7|14881.2|14880.2|14830.2|14829.2|8470
1648822800000|2022-04-01 14:20:00|14833.1|14832.1|14820.1|14819.1|14843.5|14842.5|14807.2|14806.2|8355
1648823100000|2022-04-01 14:25:00|14820.7|14819.7|14838|14837|14841.8|14840.8|14808.3|14807.3|6357
1648823400000|2022-04-01 14:30:00|14837.8|14836.8|14856.6|14855.6|14858.5|14857.5|14835.5|14834.5|6480
1648823700000|2022-04-01 14:35:00|14856.7|14855.7|14845.2|14844.2|14874.2|14873.2|14841.2|14840.2|6752
1648824000000|2022-04-01 14:40:00|14845|14844|14858.2|14857.2|14866.7|14865.7|14821|14820|6912
1648824300000|2022-04-01 14:45:00|14858.5|14857.5|14871.6|14870.6|14887.6|14886.6|14851.1|14850.1|7321
1648824600000|2022-04-01 14:50:00|14871.5|14870.5|14884.2|14883.2|14893.2|14892.2|14863.6|14862.6|6495
1648824900000|2022-04-01 14:55:00|14884.1|14883.1|14886|14885|14893.6|14892.6|14872.2|14871.2|6711
1648825200000|2022-04-01 15:00:00|14886.1|14885.1|14882.8|14881.8|14891.2|14890.2|14866.7|14865.7|5829
1648825500000|2022-04-01 15:05:00|14883.1|14882.1|14880.6|14879.6|14889.7|14888.7|14854|14853|6463
1648825800000|2022-04-01 15:10:00|14880.5|14879.5|14850.2|14849.2|14886.3|14885.3|14847.6|14846.6|5467
1648826100000|2022-04-01 15:15:00|14850.3|14849.3|14849.7|14848.7|14861.1|14860.1|14838.6|14837.6|4867
1648826400000|2022-04-01 15:20:00|14850|14849|14844|14843|14867.6|14866.6|14835.1|14834.1|5344
1648826700000|2022-04-01 15:25:00|14844.3|14843.3|14824.5|14823.5|14848.7|14847.7|14819.7|14818.7|4304
1648827000000|2022-04-01 15:30:00|14824.7|14823.7|14810|14809|14829.7|14828.7|14806.2|14805.2|5277
1648827300000|2022-04-01 15:35:00|14809.8|14808.8|14783.8|14782.8|14810.5|14809.5|14774|14773|7552
1648827600000|2022-04-01 15:40:00|14783.7|14782.7|14772.7|14771.7|14786.5|14785.5|14771.2|14770.2|5397
1648827900000|2022-04-01 15:45:00|14773.1|14772.1|14783.2|14782.2|14791.7|14790.7|14768.8|14767.8|4668
1648828200000|2022-04-01 15:50:00|14783|14782|14795|14794|14804.7|14803.7|14778.1|14777.1|4291
1648828500000|2022-04-01 15:55:00|14793.8|14792.8|14760.3|14759.3|14793.8|14792.8|14750.8|14749.8|6769
1648828800000|2022-04-01 16:00:00|14760.2|14759.2|14743.5|14742.5|14762|14761|14742.6|14741.6|5895
1648829100000|2022-04-01 16:05:00|14743.6|14742.6|14760.1|14759.1|14761.5|14760.5|14736.5|14735.5|4767
1648829400000|2022-04-01 16:10:00|14760.2|14759.2|14761.5|14760.5|14764.1|14763.1|14747.5|14746.5|4005
1648829700000|2022-04-01 16:15:00|14761.6|14760.6|14746.1|14745.1|14767.2|14766.2|14741.7|14740.7|3951
1648830000000|2022-04-01 16:20:00|14746|14745|14768.7|14767.7|14770|14769|14743.7|14742.7|3003
1648830300000|2022-04-01 16:25:00|14768.8|14767.8|14777.6|14776.6|14780.8|14779.8|14760.2|14759.2|3533
1648830600000|2022-04-01 16:30:00|14777.3|14776.3|14740|14739|14777.5|14776.5|14737|14736|4463
1648830900000|2022-04-01 16:35:00|14739.2|14738.2|14745.5|14744.5|14750.7|14749.7|14728.7|14727.7|5303
1648831200000|2022-04-01 16:40:00|14745.1|14744.1|14761.2|14760.2|14762.2|14761.2|14740|14739|3317
1648831500000|2022-04-01 16:45:00|14761.1|14760.1|14766.2|14765.2|14768.5|14767.5|14744.5|14743.5|3396
1648831800000|2022-04-01 16:50:00|14766.1|14765.1|14759.3|14758.3|14769.1|14768.1|14747.3|14746.3|2873
1648832100000|2022-04-01 16:55:00|14759.2|14758.2|14742.5|14741.5|14767.5|14766.5|14740|14739|4053
1648832400000|2022-04-01 17:00:00|14742.3|14741.3|14745.3|14744.3|14758|14757|14736|14735|3475
1648832700000|2022-04-01 17:05:00|14745|14744|14742.2|14741.2|14761.5|14760.5|14741.2|14740.2|3086
1648833000000|2022-04-01 17:10:00|14742.4|14741.4|14730.2|14729.2|14742.9|14741.9|14723.9|14722.9|3369
1648833300000|2022-04-01 17:15:00|14730|14729|14739.4|14738.4|14741.9|14740.9|14723.3|14722.3|3119
1648833600000|2022-04-01 17:20:00|14739.3|14738.3|14746.2|14745.2|14753.8|14752.8|14725|14724|4322
1648833900000|2022-04-01 17:25:00|14746.3|14745.3|14738.9|14737.9|14748|14747|14735.8|14734.8|2741
1648834200000|2022-04-01 17:30:00|14738.3|14737.3|14735.8|14734.8|14756.2|14755.2|14733.5|14732.5|3244
1648834500000|2022-04-01 17:35:00|14735.7|14734.7|14770.5|14769.5|14779.7|14778.7|14735.3|14734.3|4928
1648834800000|2022-04-01 17:40:00|14770.7|14769.7|14774.8|14773.8|14786.5|14785.5|14765|14764|4504
1648835100000|2022-04-01 17:45:00|14774.5|14773.5|14769.8|14768.8|14774.5|14773.5|14761.5|14760.5|3466
1648835400000|2022-04-01 17:50:00|14769.5|14768.5|14758.8|14757.8|14769.5|14768.5|14755|14754|2736
1648835700000|2022-04-01 17:55:00|14757.8|14756.8|14763.3|14762.3|14772.3|14771.3|14755.8|14754.8|2657
1648836000000|2022-04-01 18:00:00|14762.8|14761.8|14785.7|14784.7|14788|14787|14754.4|14753.4|3893
1648836300000|2022-04-01 18:05:00|14785.8|14784.8|14785.8|14784.8|14808.3|14807.3|14782.2|14781.2|5675
1648836600000|2022-04-01 18:10:00|14785.5|14784.5|14799.2|14798.2|14799.5|14798.5|14777.3|14776.3|2940
1648836900000|2022-04-01 18:15:00|14799.7|14798.7|14800.4|14799.4|14812.2|14811.2|14797.3|14796.3|3691
1648837200000|2022-04-01 18:20:00|14800.3|14799.3|14798.5|14797.5|14817.5|14816.5|14796|14795|3598
1648837500000|2022-04-01 18:25:00|14798.4|14797.4|14819.3|14818.3|14822|14821|14794.8|14793.8|4551
1648837800000|2022-04-01 18:30:00|14819.2|14818.2|14842.4|14841.4|14843.9|14842.9|14819.2|14818.2|6054
1648838100000|2022-04-01 18:35:00|14842.8|14841.8|14828|14827|14846|14845|14820.9|14819.9|3979
1648838400000|2022-04-01 18:40:00|14827.9|14826.9|14841.2|14840.2|14849.5|14848.5|14827.8|14826.8|4358
1648838700000|2022-04-01 18:45:00|14840.9|14839.9|14832.7|14831.7|14853.9|14852.9|14829.9|14828.9|3618
1648839000000|2022-04-01 18:50:00|14832.5|14831.5|14817.3|14816.3|14836.3|14835.3|14813.3|14812.3|3961
1648839300000|2022-04-01 18:55:00|14817.2|14816.2|14812|14811|14828.9|14827.9|14805.2|14804.2|3856
1648839600000|2022-04-01 19:00:00|14812.2|14811.2|14827.4|14826.4|14839.8|14838.8|14807.5|14806.5|4210
1648839900000|2022-04-01 19:05:00|14827.3|14826.3|14812.9|14811.9|14841.2|14840.2|14808.9|14807.9|4339
1648840200000|2022-04-01 19:10:00|14812.8|14811.8|14807.8|14806.8|14819|14818|14790.4|14789.4|4739
1648840500000|2022-04-01 19:15:00|14807.7|14806.7|14769.7|14768.7|14817.8|14816.8|14769.3|14768.3|4983
1648840800000|2022-04-01 19:20:00|14770|14769|14768.5|14767.5|14779.7|14778.7|14756.6|14755.6|6067
1648841100000|2022-04-01 19:25:00|14769|14768|14776.3|14775.3|14781.1|14780.1|14764.7|14763.7|3440
1648841400000|2022-04-01 19:30:00|14775.1|14774.1|14756.5|14755.5|14784.3|14783.3|14748.8|14747.8|5813
1648841700000|2022-04-01 19:35:00|14756.3|14755.3|14763.6|14762.6|14768.6|14767.6|14746.3|14745.3|4579
1648842000000|2022-04-01 19:40:00|14763.7|14762.7|14754.7|14753.7|14780.3|14779.3|14748.7|14747.7|6875
1648842300000|2022-04-01 19:45:00|14753.6|14752.6|14775.7|14774.7|14776.5|14775.5|14748|14747|4174
1648842600000|2022-04-01 19:50:00|14775.8|14774.8|14842.3|14841.3|14849.6|14848.6|14775.8|14774.8|12749
1648842900000|2022-04-01 19:55:00|14842.2|14841.2|14861.2|14860.2|14868.5|14867.5|14840.1|14839.1|15288
1648843200000|2022-04-01 20:00:00|14860.5|14859.5|14857.6|14855.6|14861.6|14859.6|14843|14841|8107
1648843500000|2022-04-01 20:05:00|14858.1|14856.1|14845.8|14843.8|14858.3|14856.3|14844.1|14842.1|2630
1648843800000|2022-04-01 20:10:00|14846.1|14844.1|14829.7|14827.7|14846.1|14844.1|14827.7|14825.7|3161
1648844100000|2022-04-01 20:15:00|14829.8|14827.8|14834|14832|14836.1|14834.1|14828.2|14826.2|772
1648844400000|2022-04-01 20:20:00|14833.8|14831.8|14837.6|14835.6|14838.7|14836.7|14832.2|14830.2|350
1648844700000|2022-04-01 20:25:00|14837.7|14835.7|14840.7|14838.7|14841.2|14839.2|14836.5|14834.5|418
1648845000000|2022-04-01 20:30:00|14840.8|14838.8|14835.6|14833.6|14842.8|14840.8|14834.1|14832.1|446
1648845300000|2022-04-01 20:35:00|14835.5|14833.5|14838.1|14836.1|14838.3|14836.3|14834.1|14832.1|257
1648845600000|2022-04-01 20:40:00|14838.2|14836.2|14841.8|14839.8|14842.2|14840.2|14837.7|14835.7|202
1648845900000|2022-04-01 20:45:00|14842|14840|14834.8|14832.8|14842.2|14840.2|14833.1|14831.1|286
1648846200000|2022-04-01 20:50:00|14834.3|14832.3|14838.2|14836.2|14838.6|14836.6|14833|14831|171
1648846500000|2022-04-01 20:55:00|14838|14836|14852.8|14847.8|14853|14849.8|14837.8|14835.8|296
1649023200000|2022-04-03 22:00:00|14842.8|14840.8|14844|14842|14859.5|14857.5|14841.7|14839.7|741
1649023500000|2022-04-03 22:05:00|14844.1|14842.1|14850.6|14848.6|14855.8|14853.8|14844|14842|309
1649023800000|2022-04-03 22:10:00|14851.2|14849.2|14846.3|14844.3|14854.2|14852.2|14846|14844|235
1649024100000|2022-04-03 22:15:00|14846.2|14844.2|14833.6|14831.6|14848.1|14846.1|14832.1|14830.1|636
1649024400000|2022-04-03 22:20:00|14833.5|14831.5|14836.1|14834.1|14837.7|14835.7|14828.8|14826.8|309
1649024700000|2022-04-03 22:25:00|14836|14834|14837.8|14835.8|14839.3|14837.3|14833.8|14831.8|215
1649025000000|2022-04-03 22:30:00|14837.7|14835.7|14832.8|14830.8|14839.3|14837.3|14825.3|14823.3|432
1649025300000|2022-04-03 22:35:00|14832.7|14830.7|14830.3|14828.3|14833.5|14831.5|14826.8|14824.8|248
1649025600000|2022-04-03 22:40:00|14830.2|14828.2|14835.3|14833.3|14837.3|14835.3|14829.6|14827.6|203
1649025900000|2022-04-03 22:45:00|14835.5|14833.5|14833.1|14831.1|14837.3|14835.3|14831.7|14829.7|136
1649026200000|2022-04-03 22:50:00|14833.2|14831.2|14839|14837|14839.7|14837.7|14832.3|14830.3|124
1649026500000|2022-04-03 22:55:00|14839.1|14837.1|14831.2|14829.2|14839.5|14837.5|14830.7|14828.7|189
1649026800000|2022-04-03 23:00:00|14831.1|14829.1|14832.7|14830.7|14833.7|14831.7|14830.5|14828.5|118
1649027100000|2022-04-03 23:05:00|14832.8|14830.8|14835.5|14833.5|14835.8|14833.8|14832.5|14830.5|100
1649027400000|2022-04-03 23:10:00|14835.6|14833.6|14838.8|14836.8|14838.8|14836.8|14832.5|14830.5|133
1649027700000|2022-04-03 23:15:00|14838.1|14836.1|14834.2|14832.2|14840.2|14838.2|14833.7|14831.7|147
1649028000000|2022-04-03 23:20:00|14834|14832|14831.8|14829.8|14834|14832|14828.1|14826.1|188
1649028300000|2022-04-03 23:25:00|14832|14830|14828.3|14826.3|14833|14831|14828.2|14826.2|101
1649028600000|2022-04-03 23:30:00|14828.5|14826.5|14817.1|14815.1|14830.2|14828.2|14816.6|14814.6|442
1649028900000|2022-04-03 23:35:00|14817|14815|14820.1|14818.1|14822|14820|14815|14813|274
1649029200000|2022-04-03 23:40:00|14820|14818|14818.2|14816.2|14823|14821|14817.5|14815.5|176
1649029500000|2022-04-03 23:45:00|14818.3|14816.3|14811.5|14809.5|14819.1|14817.1|14808.5|14806.5|531
1649029800000|2022-04-03 23:50:00|14811.2|14809.2|14813.7|14811.7|14815|14813|14810.1|14808.1|221
1649030100000|2022-04-03 23:55:00|14813.8|14811.8|14817.6|14815.6|14819.2|14817.2|14812.1|14810.1|190
1649030400000|2022-04-04 00:00:00|14817.7|14815.7|14814.6|14812.6|14824.2|14822.2|14812.7|14810.7|421
1649030700000|2022-04-04 00:05:00|14814.5|14812.5|14813.1|14811.1|14816.2|14814.2|14808.8|14806.8|322
1649031000000|2022-04-04 00:10:00|14812.8|14810.8|14815.1|14813.1|14815.2|14813.2|14811|14809|121
1649031300000|2022-04-04 00:15:00|14815.2|14813.2|14809.5|14807.5|14817.8|14815.8|14806.5|14804.5|291
1649031600000|2022-04-04 00:20:00|14809.6|14807.6|14805.7|14803.7|14809.7|14807.7|14800.2|14798.2|405
1649031900000|2022-04-04 00:25:00|14805.8|14803.8|14812.8|14810.8|14814|14812|14803.6|14801.6|228
1649032200000|2022-04-04 00:30:00|14813|14811|14808.1|14806.1|14813|14811|14805.1|14803.1|196
1649032500000|2022-04-04 00:35:00|14808|14806|14812.6|14810.6|14812.6|14810.6|14803.7|14801.7|173
1649032800000|2022-04-04 00:40:00|14812.7|14810.7|14817.1|14815.1|14817.2|14815.2|14810.6|14808.6|252
1649033100000|2022-04-04 00:45:00|14818.3|14816.3|14818|14816|14820|14818|14814.2|14812.2|280
1649033400000|2022-04-04 00:50:00|14817.5|14815.5|14818.2|14816.2|14819.7|14817.7|14815|14813|186
1649033700000|2022-04-04 00:55:00|14818.1|14816.1|14818.2|14816.2|14820.7|14818.7|14815.1|14813.1|198
1649034000000|2022-04-04 01:00:00|14818.1|14816.1|14812|14810|14818.8|14816.8|14810.1|14808.1|297
1649034300000|2022-04-04 01:05:00|14812.1|14810.1|14822.2|14820.2|14822.2|14820.2|14808.8|14806.8|459
1649034600000|2022-04-04 01:10:00|14822.1|14820.1|14822|14820|14825.7|14823.7|14819|14817|343
1649034900000|2022-04-04 01:15:00|14822.1|14820.1|14825|14823|14829.1|14827.1|14822.1|14820.1|357
1649035200000|2022-04-04 01:20:00|14825.1|14823.1|14825.1|14823.1|14828.3|14826.3|14824.2|14822.2|274
1649035500000|2022-04-04 01:25:00|14825.2|14823.2|14822.3|14820.3|14825.3|14823.3|14817.8|14815.8|291
1649035800000|2022-04-04 01:30:00|14822.5|14820.5|14827.1|14825.1|14829.3|14827.3|14822.2|14820.2|256
1649036100000|2022-04-04 01:35:00|14827|14825|14829.1|14827.1|14830.2|14828.2|14825.6|14823.6|184
1649036400000|2022-04-04 01:40:00|14829.2|14827.2|14825.3|14823.3|14830.2|14828.2|14823|14821|178
1649036700000|2022-04-04 01:45:00|14825.6|14823.6|14822.3|14820.3|14828.1|14826.1|14822.1|14820.1|102
1649037000000|2022-04-04 01:50:00|14822.5|14820.5|14828.5|14826.5|14831.2|14829.2|14822.3|14820.3|199
1649037300000|2022-04-04 01:55:00|14828.3|14826.3|14826|14824|14829.3|14827.3|14823.5|14821.5|124
1649037600000|2022-04-04 02:00:00|14826.3|14824.3|14824.6|14822.6|14827.7|14825.7|14819.8|14817.8|162
1649037900000|2022-04-04 02:05:00|14824.8|14822.8|14825.2|14823.2|14827.2|14825.2|14823.5|14821.5|84
1649038200000|2022-04-04 02:10:00|14824.6|14822.6|14825.5|14823.5|14827.7|14825.7|14821.7|14819.7|97
1649038500000|2022-04-04 02:15:00|14824.8|14822.8|14821|14819|14824.8|14822.8|14819.2|14817.2|159
1649038800000|2022-04-04 02:20:00|14820.8|14818.8|14820.5|14818.5|14821.5|14819.5|14819.6|14817.6|63
1649039100000|2022-04-04 02:25:00|14820.6|14818.6|14820.8|14818.8|14823.5|14821.5|14817.3|14815.3|303
1649039400000|2022-04-04 02:30:00|14821|14819|14825|14823|14826.5|14824.5|14820.5|14818.5|112
1649039700000|2022-04-04 02:35:00|14825.1|14823.1|14826.5|14824.5|14827.1|14825.1|14823.7|14821.7|86
1649040000000|2022-04-04 02:40:00|14826.6|14824.6|14826.5|14824.5|14829.5|14827.5|14826.5|14824.5|190
1649040300000|2022-04-04 02:45:00|14826.6|14824.6|14828|14826|14829.1|14827.1|14826|14824|107
1649040600000|2022-04-04 02:50:00|14827.8|14825.8|14828.2|14826.2|14829.7|14827.7|14826.8|14824.8|100
1649040900000|2022-04-04 02:55:00|14828.3|14826.3|14824.2|14822.2|14830.1|14828.1|14823.8|14821.8|433
1649041200000|2022-04-04 03:00:00|14824.5|14822.5|14825.1|14823.1|14825.8|14823.8|14823.1|14821.1|114
1649041500000|2022-04-04 03:05:00|14825.2|14823.2|14829.8|14827.8|14830|14828|14823.5|14821.5|166
1649041800000|2022-04-04 03:10:00|14829.7|14827.7|14834.3|14832.3|14834.3|14832.3|14827.8|14825.8|218
1649042100000|2022-04-04 03:15:00|14834.2|14832.2|14838.2|14836.2|14838.2|14836.2|14833.5|14831.5|308
1649042400000|2022-04-04 03:20:00|14838.3|14836.3|14836.3|14834.3|14839.3|14837.3|14835.7|14833.7|127
1649042700000|2022-04-04 03:25:00|14836.5|14834.5|14843.2|14841.2|14846.5|14844.5|14835.8|14833.8|469
1649043000000|2022-04-04 03:30:00|14843.1|14841.1|14842.2|14840.2|14843.6|14841.6|14841|14839|166
1649043300000|2022-04-04 03:35:00|14842|14840|14842.6|14840.6|14844|14842|14841.7|14839.7|105
1649043600000|2022-04-04 03:40:00|14842.7|14840.7|14841.2|14839.2|14842.7|14840.7|14840.3|14838.3|100
1649043900000|2022-04-04 03:45:00|14841.3|14839.3|14845.3|14843.3|14846.1|14844.1|14840.2|14838.2|258
1649044200000|2022-04-04 03:50:00|14844.2|14842.2|14850|14848|14852|14850|14843.8|14841.8|363
1649044500000|2022-04-04 03:55:00|14849.8|14847.8|14847.8|14845.8|14852.7|14850.7|14847.3|14845.3|267
1649044800000|2022-04-04 04:00:00|14847.5|14845.5|14850.1|14848.1|14850.3|14848.3|14847.3|14845.3|244
1649045100000|2022-04-04 04:05:00|14849.8|14847.8|14848.6|14846.6|14851|14849|14847|14845|226
1649045400000|2022-04-04 04:10:00|14848.5|14846.5|14847.5|14845.5|14849.8|14847.8|14846.8|14844.8|94
1649045700000|2022-04-04 04:15:00|14847.7|14845.7|14850.7|14848.7|14850.8|14848.8|14847.2|14845.2|93
1649046000000|2022-04-04 04:20:00|14851|14849|14852.7|14850.7|14854.2|14852.2|14850.2|14848.2|174
1649046300000|2022-04-04 04:25:00|14852.8|14850.8|14856.3|14854.3|14856.3|14854.3|14851.7|14849.7|295
1649046600000|2022-04-04 04:30:00|14856|14854|14854.3|14852.3|14857.5|14855.5|14853.3|14851.3|183
1649046900000|2022-04-04 04:35:00|14854.2|14852.2|14851.8|14849.8|14854.2|14852.2|14851.2|14849.2|143
1649047200000|2022-04-04 04:40:00|14851.6|14849.6|14852|14850|14853.1|14851.1|14850.6|14848.6|129
1649047500000|2022-04-04 04:45:00|14851.8|14849.8|14854.2|14852.2|14855.2|14853.2|14851.7|14849.7|119
1649047800000|2022-04-04 04:50:00|14854.3|14852.3|14857.3|14855.3|14857.6|14855.6|14853|14851|137
1649048100000|2022-04-04 04:55:00|14857.5|14855.5|14859.2|14857.2|14861.2|14859.2|14856.2|14854.2|364
1649048400000|2022-04-04 05:00:00|14859.1|14857.1|14850.8|14848.8|14860.2|14858.2|14846.1|14844.1|646
1649048700000|2022-04-04 05:05:00|14850.7|14848.7|14848.6|14846.6|14850.8|14848.8|14845.1|14843.1|181
1649049000000|2022-04-04 05:10:00|14848.8|14846.8|14854.2|14852.2|14855|14853|14846.5|14844.5|281
1649049300000|2022-04-04 05:15:00|14854.1|14852.1|14857.5|14855.5|14857.5|14855.5|14853.8|14851.8|91
1649049600000|2022-04-04 05:20:00|14857.3|14855.3|14850.5|14848.5|14860|14858|14850|14848|412
1649049900000|2022-04-04 05:25:00|14850.3|14848.3|14857.6|14855.6|14859|14857|14849|14847|184
1649050200000|2022-04-04 05:30:00|14857.7|14855.7|14864.1|14862.1|14871.8|14869.8|14857.5|14855.5|838
1649050500000|2022-04-04 05:35:00|14864|14862|14864.8|14862.8|14869.7|14867.7|14862.2|14860.2|299
1649050800000|2022-04-04 05:40:00|14864.7|14862.7|14867.5|14865.5|14870|14868|14864.7|14862.7|145
1649051100000|2022-04-04 05:45:00|14867.3|14865.3|14869.5|14867.5|14870.3|14868.3|14867.3|14865.3|105
1649051400000|2022-04-04 05:50:00|14869.3|14867.3|14882.3|14880.3|14885.5|14883.5|14869.3|14867.3|681
1649051700000|2022-04-04 05:55:00|14882.5|14880.5|14886.1|14884.1|14889.2|14887.2|14881.3|14879.3|478
1649052000000|2022-04-04 06:00:00|14886.7|14884.7|14889|14887|14895.5|14893.5|14885.6|14883.6|457
1649052300000|2022-04-04 06:05:00|14888.8|14886.8|14891.2|14889.2|14892.6|14890.6|14884.1|14882.1|383
1649052600000|2022-04-04 06:10:00|14891.3|14889.3|14884.1|14882.1|14893.2|14891.2|14882.1|14880.1|323
1649052900000|2022-04-04 06:15:00|14884.2|14882.2|14878.8|14876.8|14884.2|14882.2|14877|14875|239
1649053200000|2022-04-04 06:20:00|14878.2|14876.2|14887|14885|14888.2|14886.2|14876.3|14874.3|427
1649053500000|2022-04-04 06:25:00|14887.1|14885.1|14884|14882|14889.3|14887.3|14881.8|14879.8|160
1649053800000|2022-04-04 06:30:00|14883.7|14881.7|14888.7|14886.7|14889.3|14887.3|14881.8|14879.8|170
1649054100000|2022-04-04 06:35:00|14888.8|14886.8|14877.1|14875.1|14889.2|14887.2|14876.7|14874.7|384
1649054400000|2022-04-04 06:40:00|14877|14875|14884.2|14882.2|14885.6|14883.6|14876.1|14874.1|307
1649054700000|2022-04-04 06:45:00|14884.1|14882.1|14876.1|14874.1|14885.7|14883.7|14874.1|14872.1|284
1649055000000|2022-04-04 06:50:00|14876|14874|14872.7|14870.7|14877.8|14875.8|14872.6|14870.6|261
1649055300000|2022-04-04 06:55:00|14872.8|14870.8|14882.7|14880.7|14882.7|14880.7|14872.1|14870.1|370
1649055600000|2022-04-04 07:00:00|14882.8|14880.8|14881.2|14879.2|14886.3|14884.3|14876.8|14874.8|848
1649055900000|2022-04-04 07:05:00|14881.3|14879.3|14859.2|14857.2|14883.3|14881.3|14852.2|14850.2|1215
1649056200000|2022-04-04 07:10:00|14859.3|14857.3|14830|14828|14859.8|14857.8|14827|14825|1621
1649056500000|2022-04-04 07:15:00|14829.8|14827.8|14836.2|14834.2|14843.1|14841.1|14824|14822|1023
1649056800000|2022-04-04 07:20:00|14836.3|14834.3|14832.2|14830.2|14842.6|14840.6|14830.1|14828.1|585
1649057100000|2022-04-04 07:25:00|14832.3|14830.3|14833.6|14831.6|14838.7|14836.7|14826.5|14824.5|548
1649057400000|2022-04-04 07:30:00|14833.5|14831.5|14844.3|14842.3|14844.8|14842.8|14833.2|14831.2|387
1649057700000|2022-04-04 07:35:00|14844.2|14842.2|14847.5|14845.5|14848.6|14846.6|14841.1|14839.1|514
1649058000000|2022-04-04 07:40:00|14847.7|14845.7|14843.2|14841.2|14852.6|14850.6|14841.6|14839.6|671
1649058300000|2022-04-04 07:45:00|14843.1|14841.1|14841.7|14839.7|14844.5|14842.5|14837.8|14835.8|487
1649058600000|2022-04-04 07:50:00|14841.6|14839.6|14847.1|14845.1|14847.8|14845.8|14841.6|14839.6|316
1649058900000|2022-04-04 07:55:00|14847.2|14845.2|14849.5|14847.5|14850.3|14848.3|14840.8|14838.8|370
1649059200000|2022-04-04 08:00:00|14849.2|14847.2|14848|14846|14859.1|14857.1|14840|14838|1309
1649059500000|2022-04-04 08:05:00|14848.2|14846.2|14850.1|14848.1|14855.7|14853.7|14844.5|14842.5|609
1649059800000|2022-04-04 08:10:00|14850.2|14848.2|14856.1|14854.1|14858|14856|14847.1|14845.1|352
1649060100000|2022-04-04 08:15:00|14855.6|14853.6|14857|14855|14858.3|14856.3|14848.7|14846.7|446
1649060400000|2022-04-04 08:20:00|14858|14856|14864.5|14862.5|14868.5|14866.5|14855.1|14853.1|797
1649060700000|2022-04-04 08:25:00|14864.3|14862.3|14870|14868|14870.3|14868.3|14856.8|14854.8|693
1649061000000|2022-04-04 08:30:00|14870.7|14868.7|14877|14875|14878.7|14876.7|14868.7|14866.7|652
1649061300000|2022-04-04 08:35:00|14877.3|14875.3|14867.7|14865.7|14881.6|14879.6|14864|14862|1205
1649061600000|2022-04-04 08:40:00|14867.6|14865.6|14860.2|14858.2|14869.3|14867.3|14860.1|14858.1|531
1649061900000|2022-04-04 08:45:00|14860.3|14858.3|14871.5|14869.5|14872.1|14870.1|14860.3|14858.3|487
1649062200000|2022-04-04 08:50:00|14871.6|14869.6|14875.7|14873.7|14876.1|14874.1|14869.7|14867.7|209
1649062500000|2022-04-04 08:55:00|14875.6|14873.6|14875.6|14873.6|14879.5|14877.5|14873.8|14871.8|321
1649062800000|2022-04-04 09:00:00|14875.5|14873.5|14886.8|14884.8|14887.7|14885.7|14875|14873|640
1649063100000|2022-04-04 09:05:00|14886.7|14884.7|14903.7|14901.7|14906.5|14904.5|14886.2|14884.2|1148
1649063400000|2022-04-04 09:10:00|14903.6|14901.6|14914.5|14912.5|14915.5|14913.5|14903.5|14901.5|824
1649063700000|2022-04-04 09:15:00|14914.6|14912.6|14909|14907|14918.2|14916.2|14907.8|14905.8|716
1649064000000|2022-04-04 09:20:00|14908.8|14906.8|14910.8|14908.8|14913.7|14911.7|14906.7|14904.7|505
1649064300000|2022-04-04 09:25:00|14911|14909|14905.6|14903.6|14911|14909|14903.3|14901.3|456
1649064600000|2022-04-04 09:30:00|14905.5|14903.5|14903.7|14901.7|14906.7|14904.7|14897.3|14895.3|590
1649064900000|2022-04-04 09:35:00|14903.6|14901.6|14915|14913|14920.3|14918.3|14903.5|14901.5|683
1649065200000|2022-04-04 09:40:00|14914.7|14912.7|14911.2|14909.2|14918.1|14916.1|14911|14909|327
1649065500000|2022-04-04 09:45:00|14911.1|14909.1|14913|14911|14913.2|14911.2|14909.2|14907.2|238
1649065800000|2022-04-04 09:50:00|14913.2|14911.2|14907|14905|14915.3|14913.3|14907|14905|295
1649066100000|2022-04-04 09:55:00|14907.1|14905.1|14916.2|14914.2|14923.1|14921.1|14906.2|14904.2|357
1649066400000|2022-04-04 10:00:00|14916.1|14914.1|14912|14910|14923.7|14921.7|14910.8|14908.8|622
1649066700000|2022-04-04 10:05:00|14912.1|14910.1|14920.2|14918.2|14920.3|14918.3|14911.1|14909.1|304
1649067000000|2022-04-04 10:10:00|14920|14918|14922.5|14920.5|14923.5|14921.5|14913|14911|577
1649067300000|2022-04-04 10:15:00|14922.3|14920.3|14927.5|14925.5|14937.5|14935.5|14920.2|14918.2|1181
1649067600000|2022-04-04 10:20:00|14927.3|14925.3|14932.7|14930.7|14935.8|14933.8|14926.5|14924.5|441
1649067900000|2022-04-04 10:25:00|14932.3|14930.3|14924.5|14922.5|14935.5|14933.5|14922.7|14920.7|599
1649068200000|2022-04-04 10:30:00|14924.6|14922.6|14923|14921|14925.7|14923.7|14920.7|14918.7|482
1649068500000|2022-04-04 10:35:00|14922.8|14920.8|14918.7|14916.7|14924.3|14922.3|14916.2|14914.2|529
1649068800000|2022-04-04 10:40:00|14918.8|14916.8|14916.6|14914.6|14920.2|14918.2|14915.3|14913.3|399
1649069100000|2022-04-04 10:45:00|14916.2|14914.2|14913.5|14911.5|14919.7|14917.7|14913.3|14911.3|333
1649069400000|2022-04-04 10:50:00|14913.1|14911.1|14914.7|14912.7|14916.5|14914.5|14910.1|14908.1|366
1649069700000|2022-04-04 10:55:00|14914.6|14912.6|14913.6|14911.6|14916.5|14914.5|14912.5|14910.5|237
1649070000000|2022-04-04 11:00:00|14914.2|14912.2|14910.8|14908.8|14914.5|14912.5|14907.3|14905.3|581
1649070300000|2022-04-04 11:05:00|14911|14909|14917.5|14915.5|14917.6|14915.6|14907.6|14905.6|577
1649070600000|2022-04-04 11:10:00|14917.6|14915.6|14915.3|14913.3|14919.8|14917.8|14910.7|14908.7|412
1649070900000|2022-04-04 11:15:00|14915|14913|14920.7|14918.7|14926.5|14924.5|14913.2|14911.2|589
1649071200000|2022-04-04 11:20:00|14920.6|14918.6|14921|14919|14926.5|14924.5|14919.1|14917.1|452
1649071500000|2022-04-04 11:25:00|14921.1|14919.1|14923|14921|14923.5|14921.5|14916.3|14914.3|382
1649071800000|2022-04-04 11:30:00|14923.1|14921.1|14916.6|14914.6|14923.2|14921.2|14915.7|14913.7|364
1649072100000|2022-04-04 11:35:00|14916.7|14914.7|14909.6|14907.6|14916.7|14914.7|14905.8|14903.8|610
1649072400000|2022-04-04 11:40:00|14909.5|14907.5|14911.2|14909.2|14913.6|14911.6|14908.2|14906.2|216
1649072700000|2022-04-04 11:45:00|14911.1|14909.1|14906.2|14904.2|14911.8|14909.8|14904.1|14902.1|468
1649073000000|2022-04-04 11:50:00|14906.3|14904.3|14918.1|14916.1|14918.5|14916.5|14905|14903|328
1649073300000|2022-04-04 11:55:00|14918.2|14916.2|14924.2|14922.2|14930.1|14928.1|14918.1|14916.1|894
1649073600000|2022-04-04 12:00:00|14924.1|14922.1|14918.1|14916.1|14931|14929|14917.6|14915.6|640
1649073900000|2022-04-04 12:05:00|14918.2|14916.2|14907.7|14905.7|14918.2|14916.2|14906|14904|856
1649074200000|2022-04-04 12:10:00|14907.8|14905.8|14909|14907|14915.2|14913.2|14907.3|14905.3|597
1649074500000|2022-04-04 12:15:00|14908.8|14906.8|14908|14906|14913.8|14911.8|14907.1|14905.1|643
1649074800000|2022-04-04 12:20:00|14908.2|14906.2|14917.5|14915.5|14919.8|14917.8|14906.7|14904.7|769
1649075100000|2022-04-04 12:25:00|14917.3|14915.3|14905|14903|14919.5|14917.5|14902|14900|887
1649075400000|2022-04-04 12:30:00|14905.1|14903.1|14910.2|14908.2|14913.2|14911.2|14901.5|14899.5|905
1649075700000|2022-04-04 12:35:00|14910.3|14908.3|14900.5|14898.5|14914.6|14912.6|14899.6|14897.6|935
1649076000000|2022-04-04 12:40:00|14900.6|14898.6|14898.7|14896.7|14906.1|14904.1|14896.6|14894.6|878
1649076300000|2022-04-04 12:45:00|14898.6|14896.6|14882.1|14880.1|14898.6|14896.6|14881.5|14879.5|1813
1649076600000|2022-04-04 12:50:00|14882|14880|14885.5|14883.5|14887.2|14885.2|14880.3|14878.3|743
1649076900000|2022-04-04 12:55:00|14885.3|14883.3|14882.3|14880.3|14885.5|14883.5|14877.3|14875.3|896
1649077200000|2022-04-04 13:00:00|14882.5|14880.5|14894.8|14892.8|14896|14894|14880.5|14878.5|1284
1649077500000|2022-04-04 13:05:00|14895.2|14893.2|14891|14889|14896.3|14894.3|14888|14886|1102
1649077800000|2022-04-04 13:10:00|14891.1|14889.1|14898.2|14896.2|14898.7|14896.7|14890.1|14888.1|1059
1649078100000|2022-04-04 13:15:00|14898.1|14896.1|14903|14901|14904.1|14902.1|14896.3|14894.3|1132
1649078400000|2022-04-04 13:20:00|14902.8|14900.8|14897.1|14895.1|14903.1|14901.1|14893.7|14891.7|885
1649078700000|2022-04-04 13:25:00|14897.2|14895.2|14894.8|14892.8|14899.5|14897.5|14891.6|14889.6|1646
1649079000000|2022-04-04 13:30:00|14894.3|14893.3|14909.3|14908.3|14919.5|14918.5|14882.3|14881.3|14999
1649079300000|2022-04-04 13:35:00|14909.8|14908.8|14955.3|14954.3|14967.3|14966.3|14905.1|14904.1|13559
1649079600000|2022-04-04 13:40:00|14955.2|14954.2|14989.3|14988.3|14992.8|14991.8|14955.2|14954.2|12244
1649079900000|2022-04-04 13:45:00|14988.8|14987.8|15003.3|15002.3|15006|15005|14971.8|14970.8|10314
1649080200000|2022-04-04 13:50:00|15003.2|15002.2|15023.8|15022.8|15027.7|15026.7|15003.2|15002.2|9932
1649080500000|2022-04-04 13:55:00|15023.6|15022.6|15046.3|15045.3|15048.7|15047.7|15021.8|15020.8|10164
1649080800000|2022-04-04 14:00:00|15046.1|15045.1|15046.1|15045.1|15061.6|15060.6|15039.3|15038.3|11690
1649081100000|2022-04-04 14:05:00|15046.2|15045.2|15040.6|15039.6|15055.6|15054.6|15034.3|15033.3|8007
1649081400000|2022-04-04 14:10:00|15038.7|15037.7|15030.1|15029.1|15064.5|15063.5|15022.7|15021.7|9659
1649081700000|2022-04-04 14:15:00|15030|15029|15021|15020|15037.6|15036.6|15004.2|15003.2|7323
1649082000000|2022-04-04 14:20:00|15020.7|15019.7|15031.9|15030.9|15038.7|15037.7|15011.7|15010.7|6624
1649082300000|2022-04-04 14:25:00|15031.7|15030.7|15042.4|15041.4|15042.5|15041.5|15021.6|15020.6|5465
1649082600000|2022-04-04 14:30:00|15042.2|15041.2|15031.1|15030.1|15044.2|15043.2|15021.5|15020.5|5051
1649082900000|2022-04-04 14:35:00|15030.5|15029.5|15058.1|15057.1|15070|15069|15020.7|15019.7|7240
1649083200000|2022-04-04 14:40:00|15058.2|15057.2|15040|15039|15059|15058|15028.9|15027.9|5006
1649083500000|2022-04-04 14:45:00|15040.1|15039.1|15048.2|15047.2|15054.6|15053.6|15024.5|15023.5|4817
1649083800000|2022-04-04 14:50:00|15048.4|15047.4|15047.2|15046.2|15063.7|15062.7|15046.4|15045.4|4422
1649084100000|2022-04-04 14:55:00|15047.4|15046.4|15057.4|15056.4|15061|15060|15045.2|15044.2|3853
1649084400000|2022-04-04 15:00:00|15057.5|15056.5|15087.7|15086.7|15089.1|15088.1|15053.5|15052.5|7598
1649084700000|2022-04-04 15:05:00|15088|15087|15095|15094|15096|15095|15085|15084|5255
1649085000000|2022-04-04 15:10:00|15095.1|15094.1|15090|15089|15100.1|15099.1|15080.5|15079.5|5687
1649085300000|2022-04-04 15:15:00|15090.2|15089.2|15078.2|15077.2|15090.5|15089.5|15072.2|15071.2|4307
1649085600000|2022-04-04 15:20:00|15078.1|15077.1|15081.9|15080.9|15084.9|15083.9|15072|15071|3546
1649085900000|2022-04-04 15:25:00|15081.7|15080.7|15094.9|15093.9|15095.1|15094.1|15078.9|15077.9|3609
1649086200000|2022-04-04 15:30:00|15094.7|15093.7|15091.9|15090.9|15105.1|15104.1|15085.7|15084.7|5239
1649086500000|2022-04-04 15:35:00|15091.7|15090.7|15091.9|15090.9|15092.9|15091.9|15077.7|15076.7|3590
1649086800000|2022-04-04 15:40:00|15092|15091|15097|15096|15103.1|15102.1|15091.4|15090.4|3889
1649087100000|2022-04-04 15:45:00|15096.9|15095.9|15110.4|15109.4|15113.5|15112.5|15090.5|15089.5|4472
1649087400000|2022-04-04 15:50:00|15110.5|15109.5|15115.7|15114.7|15116.4|15115.4|15108.4|15107.4|2856
1649087700000|2022-04-04 15:55:00|15115.5|15114.5|15105.1|15104.1|15116.7|15115.7|15101|15100|2836
1649088000000|2022-04-04 16:00:00|15105|15104|15103.2|15102.2|15109.9|15108.9|15099.7|15098.7|3267
1649088300000|2022-04-04 16:05:00|15104.6|15103.6|15102.1|15101.1|15105.5|15104.5|15097.5|15096.5|2408
1649088600000|2022-04-04 16:10:00|15102.2|15101.2|15109.2|15108.2|15110|15109|15095.2|15094.2|3107
1649088900000|2022-04-04 16:15:00|15109.4|15108.4|15108.2|15107.2|15113.1|15112.1|15103.6|15102.6|2693
1649089200000|2022-04-04 16:20:00|15108.4|15107.4|15109|15108|15112.2|15111.2|15104.1|15103.1|2099
1649089500000|2022-04-04 16:25:00|15109.1|15108.1|15116.2|15115.2|15117.5|15116.5|15106.2|15105.2|2243
1649089800000|2022-04-04 16:30:00|15116.4|15115.4|15121|15120|15125.7|15124.7|15113.6|15112.6|2921
1649090100000|2022-04-04 16:35:00|15121.1|15120.1|15108.2|15107.2|15126.4|15125.4|15103.9|15102.9|2980
1649090400000|2022-04-04 16:40:00|15109.9|15108.9|15103.4|15102.4|15111|15110|15095.3|15094.3|3307
1649090700000|2022-04-04 16:45:00|15103.5|15102.5|15101.7|15100.7|15104.4|15103.4|15093.4|15092.4|2540
1649091000000|2022-04-04 16:50:00|15100.9|15099.9|15103.2|15102.2|15106.5|15105.5|15096.2|15095.2|2153
1649091300000|2022-04-04 16:55:00|15103|15102|15095.8|15094.8|15103|15102|15094.3|15093.3|2366
1649091600000|2022-04-04 17:00:00|15095.5|15094.5|15092.4|15091.4|15097.2|15096.2|15083.5|15082.5|3143
1649091900000|2022-04-04 17:05:00|15092.2|15091.2|15097.2|15096.2|15100.3|15099.3|15086.8|15085.8|2081
1649092200000|2022-04-04 17:10:00|15096.8|15095.8|15090.7|15089.7|15097.3|15096.3|15087.9|15086.9|1749
1649092500000|2022-04-04 17:15:00|15090.4|15089.4|15098.2|15097.2|15101.4|15100.4|15084.4|15083.4|2367
1649092800000|2022-04-04 17:20:00|15098|15097|15100.2|15099.2|15101.2|15100.2|15088.4|15087.4|1955
1649093100000|2022-04-04 17:25:00|15100.4|15099.4|15102.7|15101.7|15106|15105|15096.7|15095.7|1963
1649093400000|2022-04-04 17:30:00|15102.5|15101.5|15103.4|15102.4|15106.9|15105.9|15097.7|15096.7|2572
1649093700000|2022-04-04 17:35:00|15103.5|15102.5|15099.8|15098.8|15106.2|15105.2|15093.4|15092.4|2644
1649094000000|2022-04-04 17:40:00|15099.9|15098.9|15104.7|15103.7|15104.7|15103.7|15093|15092|2048
1649094300000|2022-04-04 17:45:00|15104.2|15103.2|15102.4|15101.4|15105.9|15104.9|15100.9|15099.9|1564
1649094600000|2022-04-04 17:50:00|15102.7|15101.7|15106.4|15105.4|15110.9|15109.9|15101.9|15100.9|1862
1649094900000|2022-04-04 17:55:00|15106.5|15105.5|15117.4|15116.4|15120.5|15119.5|15106.5|15105.5|2907
1649095200000|2022-04-04 18:00:00|15116.7|15115.7|15103.5|15102.5|15117.3|15116.3|15097.3|15096.3|3570
1649095500000|2022-04-04 18:05:00|15103.4|15102.4|15069.8|15068.8|15106.8|15105.8|15067.2|15066.2|4412
1649095800000|2022-04-04 18:10:00|15069.7|15068.7|15078.7|15077.7|15081.4|15080.4|15065.7|15064.7|2685
1649096100000|2022-04-04 18:15:00|15079|15078|15093.4|15092.4|15096|15095|15072.8|15071.8|3221
1649096400000|2022-04-04 18:20:00|15092.9|15091.9|15096.4|15095.4|15097.2|15096.2|15089.2|15088.2|2514
1649096700000|2022-04-04 18:25:00|15095.9|15094.9|15110.4|15109.4|15112.4|15111.4|15092|15091|3843
1649097000000|2022-04-04 18:30:00|15110.3|15109.3|15122.2|15121.2|15122.7|15121.7|15105.2|15104.2|3731
1649097300000|2022-04-04 18:35:00|15122.4|15121.4|15122.4|15121.4|15125.3|15124.3|15119.5|15118.5|2502
1649097600000|2022-04-04 18:40:00|15122.7|15121.7|15125.7|15124.7|15127.2|15126.2|15119.5|15118.5|2522
1649097900000|2022-04-04 18:45:00|15126.2|15125.2|15130.4|15129.4|15138.9|15137.9|15125|15124|4426
1649098200000|2022-04-04 18:50:00|15130.9|15129.9|15136.4|15135.4|15136.4|15135.4|15120.5|15119.5|3693
1649098500000|2022-04-04 18:55:00|15136.7|15135.7|15127.4|15126.4|15137.7|15136.7|15124.2|15123.2|2573
1649098800000|2022-04-04 19:00:00|15127.3|15126.3|15126.3|15125.3|15131.9|15130.9|15112.7|15111.7|3301
1649099100000|2022-04-04 19:05:00|15126.2|15125.2|15134.9|15133.9|15137.9|15136.9|15124.4|15123.4|3293
1649099400000|2022-04-04 19:10:00|15134.7|15133.7|15131.2|15130.2|15141.7|15140.7|15122.2|15121.2|4486
1649099700000|2022-04-04 19:15:00|15131.3|15130.3|15130.4|15129.4|15137.8|15136.8|15126.2|15125.2|2849
1649100000000|2022-04-04 19:20:00|15129.4|15128.4|15143.4|15142.4|15145.2|15144.2|15129.2|15128.2|3577
1649100300000|2022-04-04 19:25:00|15143.6|15142.6|15138.4|15137.4|15145.7|15144.7|15134.7|15133.7|2827
1649100600000|2022-04-04 19:30:00|15138.7|15137.7|15143.3|15142.3|15150.4|15149.4|15134.7|15133.7|3746
1649100900000|2022-04-04 19:35:00|15143.7|15142.7|15149.4|15148.4|15149.7|15148.7|15140.2|15139.2|3300
1649101200000|2022-04-04 19:40:00|15149.2|15148.2|15131.4|15130.4|15155.2|15154.2|15130.3|15129.3|4533
1649101500000|2022-04-04 19:45:00|15131.3|15130.3|15132.6|15131.6|15147.9|15146.9|15126.7|15125.7|4659
1649101800000|2022-04-04 19:50:00|15132.4|15131.4|15150.9|15149.9|15156.1|15155.1|15132.4|15131.4|7356
1649102100000|2022-04-04 19:55:00|15150.3|15149.3|15162.3|15161.3|15163.8|15162.8|15134.8|15133.8|12237
1649102400000|2022-04-04 20:00:00|15159.3|15158.3|15155.2|15153.2|15167.7|15165.7|15153.9|15151.9|6735
1649102700000|2022-04-04 20:05:00|15155.4|15153.4|15151.9|15149.9|15159.7|15157.7|15150|15148|2385
1649103000000|2022-04-04 20:10:00|15151.7|15149.7|15149.9|15147.9|15154.8|15152.8|15148.7|15146.7|1253
1649103300000|2022-04-04 20:15:00|15150|15148|15154.2|15152.2|15156.8|15154.8|15149.7|15147.7|384
1649103600000|2022-04-04 20:20:00|15154.5|15152.5|15159|15157|15160.3|15158.3|15154.2|15152.2|352
1649103900000|2022-04-04 20:25:00|15158.9|15156.9|15157.8|15155.8|15160.5|15158.5|15157|15155|268
1649104200000|2022-04-04 20:30:00|15157.4|15155.4|15159|15157|15159.5|15157.5|15156.8|15154.8|270
1649104500000|2022-04-04 20:35:00|15158.9|15156.9|15165.3|15163.3|15165.3|15163.3|15158.5|15156.5|291
1649104800000|2022-04-04 20:40:00|15165.4|15163.4|15167|15165|15168.7|15166.7|15164.4|15162.4|438
1649105100000|2022-04-04 20:45:00|15167.9|15165.9|15157|15155|15168|15166|15156.8|15154.8|423
1649105400000|2022-04-04 20:50:00|15157.2|15155.2|15159.7|15157.7|15160.4|15158.4|15155.7|15153.7|331
1649105700000|2022-04-04 20:55:00|15159.4|15157.4|15154.6|15149.6|15161|15159|15151.9|15149.6|317
1649106000000|2022-04-04 21:00:00|15154.7|15149.7|15155.7|15150.7|15156.1|15151.1|15154.5|15149.5|0
1649106300000|2022-04-04 21:05:00|15155.6|15150.6|15156.8|15151.8|15156.9|15151.9|15153.3|15148.3|0
1649106600000|2022-04-04 21:10:00|15157|15152|15157|15152|15157.1|15152.1|15155.1|15150.1|0
1649106900000|2022-04-04 21:15:00|15157.1|15152.1|15157.3|15152.3|15157.3|15152.3|15156.3|15151.3|0
1649107200000|2022-04-04 21:20:00|15157.4|15152.4|15155.7|15150.7|15157.5|15152.5|15155.7|15150.7|0
1649107500000|2022-04-04 21:25:00|15155.9|15150.9|15157.2|15152.2|15157.2|15152.2|15155.7|15150.7|0
1649107800000|2022-04-04 21:30:00|15157.5|15152.5|15157.2|15152.2|15157.7|15152.7|15155.7|15150.7|0
1649108100000|2022-04-04 21:35:00|15157.3|15152.3|15155.6|15150.6|15157.3|15152.3|15153.2|15148.2|0
1649108400000|2022-04-04 21:40:00|15156.1|15151.1|15154.5|15149.5|15156.2|15151.2|15154.5|15149.5|0
1649108700000|2022-04-04 21:45:00|15155.2|15150.2|15156|15151|15156.1|15151.1|15155.1|15150.1|0
1649109000000|2022-04-04 21:50:00|15155.8|15150.8|15156.6|15151.6|15158.5|15153.5|15155|15150|0
1649109300000|2022-04-04 21:55:00|15156.8|15151.8|15156.2|15151.2|15157.5|15152.5|15156.2|15151.2|0
1649109600000|2022-04-04 22:00:00|15152.9|15150.9|15153.3|15151.3|15154.8|15152.8|15148.4|15146.4|414
1649109900000|2022-04-04 22:05:00|15153.2|15151.2|15151.9|15149.9|15154.4|15152.4|15150.9|15148.9|229
1649110200000|2022-04-04 22:10:00|15153.3|15151.3|15151.5|15149.5|15153.7|15151.7|15150.7|15148.7|203
1649110500000|2022-04-04 22:15:00|15151.9|15149.9|15151.8|15149.8|15156.2|15154.2|15149.9|15147.9|273
1649110800000|2022-04-04 22:20:00|15151.4|15149.4|15151.5|15149.5|15152.8|15150.8|15150.7|15148.7|76
1649111100000|2022-04-04 22:25:00|15151.7|15149.7|15153.3|15151.3|15153.9|15151.9|15150.5|15148.5|86
1649111400000|2022-04-04 22:30:00|15153.2|15151.2|15150.3|15148.3|15153.3|15151.3|15149.9|15147.9|87
1649111700000|2022-04-04 22:35:00|15150.2|15148.2|15149.8|15147.8|15150.7|15148.7|15147|15145|215
1649112000000|2022-04-04 22:40:00|15149.7|15147.7|15149.8|15147.8|15150.5|15148.5|15148.3|15146.3|127
1649112300000|2022-04-04 22:45:00|15149.9|15147.9|15151.5|15149.5|15152.2|15150.2|15149.5|15147.5|49
1649112600000|2022-04-04 22:50:00|15151.7|15149.7|15151|15149|15152.3|15150.3|15149.7|15147.7|125
1649112900000|2022-04-04 22:55:00|15150.9|15148.9|15152.4|15150.4|15152.7|15150.7|15150.7|15148.7|73
1649113200000|2022-04-04 23:00:00|15152.7|15150.7|15152.9|15150.9|15154.2|15152.2|15151.9|15149.9|193
1649113500000|2022-04-04 23:05:00|15152.8|15150.8|15152.9|15150.9|15153.4|15151.4|15151|15149|112
1649113800000|2022-04-04 23:10:00|15152.8|15150.8|15150.3|15148.3|15153.2|15151.2|15150.3|15148.3|91
1649114100000|2022-04-04 23:15:00|15150.5|15148.5|15151.3|15149.3|15151.5|15149.5|15150.2|15148.2|51
1649114400000|2022-04-04 23:20:00|15151.2|15149.2|15149.7|15147.7|15151.2|15149.2|15148.5|15146.5|91
1649114700000|2022-04-04 23:25:00|15149.5|15147.5|15150.4|15148.4|15151.4|15149.4|15148.9|15146.9|63
1649115000000|2022-04-04 23:30:00|15150.5|15148.5|15156.3|15154.3|15157|15155|15150.5|15148.5|145
1649115300000|2022-04-04 23:35:00|15155.8|15153.8|15156.5|15154.5|15157|15155|15154.5|15152.5|118
1649115600000|2022-04-04 23:40:00|15156.7|15154.7|15153.9|15151.9|15157|15155|15152.8|15150.8|95
1649115900000|2022-04-04 23:45:00|15154.2|15152.2|15148.7|15146.7|15154.2|15152.2|15148|15146|241
1649116200000|2022-04-04 23:50:00|15148.5|15146.5|15149.5|15147.5|15150.3|15148.3|15148.2|15146.2|122
1649116500000|2022-04-04 23:55:00|15149.7|15147.7|15146.8|15144.8|15150.2|15148.2|15146.5|15144.5|246
1649116800000|2022-04-05 00:00:00|15146.7|15144.7|15140.3|15138.3|15147.5|15145.5|15139.5|15137.5|494
1649117100000|2022-04-05 00:05:00|15140|15138|15143.5|15141.5|15144.7|15142.7|15139.4|15137.4|197
1649117400000|2022-04-05 00:10:00|15143.4|15141.4|15145.4|15143.4|15147.4|15145.4|15142.5|15140.5|231
1649117700000|2022-04-05 00:15:00|15145.3|15143.3|15142.9|15140.9|15145.5|15143.5|15139.7|15137.7|172
1649118000000|2022-04-05 00:20:00|15142.8|15140.8|15140.8|15138.8|15143.9|15141.9|15140.4|15138.4|112
1649118300000|2022-04-05 00:25:00|15140.9|15138.9|15141.9|15139.9|15143.2|15141.2|15139.7|15137.7|99
1649118600000|2022-04-05 00:30:00|15142|15140|15145.3|15143.3|15145.7|15143.7|15140.9|15138.9|154
1649118900000|2022-04-05 00:35:00|15145.5|15143.5|15145.8|15143.8|15147|15145|15144.8|15142.8|144
1649119200000|2022-04-05 00:40:00|15146.2|15144.2|15146.3|15144.3|15146.7|15144.7|15143.5|15141.5|82
1649119500000|2022-04-05 00:45:00|15146.2|15144.2|15145.7|15143.7|15146.7|15144.7|15143|15141|160
1649119800000|2022-04-05 00:50:00|15145.8|15143.8|15148.5|15146.5|15150.8|15148.8|15144.7|15142.7|225
1649120100000|2022-04-05 00:55:00|15148.4|15146.4|15151.7|15149.7|15151.9|15149.9|15147.2|15145.2|145
1649120400000|2022-04-05 01:00:00|15151.8|15149.8|15150.3|15148.3|15153.9|15151.9|15149.5|15147.5|224
1649120700000|2022-04-05 01:05:00|15150.2|15148.2|15149|15147|15150.2|15148.2|15147|15145|158
1649121000000|2022-04-05 01:10:00|15149.2|15147.2|15146.9|15144.9|15149.9|15147.9|15146|15144|145
1649121300000|2022-04-05 01:15:00|15147|15145|15147.9|15145.9|15148.9|15146.9|15146.4|15144.4|124
1649121600000|2022-04-05 01:20:00|15148|15146|15146.4|15144.4|15149.4|15147.4|15146.2|15144.2|171
1649121900000|2022-04-05 01:25:00|15146.5|15144.5|15140.2|15138.2|15146.5|15144.5|15139.4|15137.4|393
1649122200000|2022-04-05 01:30:00|15140|15138|15142|15140|15144.2|15142.2|15138.9|15136.9|184
1649122500000|2022-04-05 01:35:00|15141.9|15139.9|15145|15143|15145.8|15143.8|15141.2|15139.2|138
1649122800000|2022-04-05 01:40:00|15145.2|15143.2|15144.9|15142.9|15145.3|15143.3|15141.8|15139.8|76
1649123100000|2022-04-05 01:45:00|15145|15143|15148|15146|15148|15146|15144.9|15142.9|189
1649123400000|2022-04-05 01:50:00|15147.9|15145.9|15150.3|15148.3|15150.7|15148.7|15147.2|15145.2|207
1649123700000|2022-04-05 01:55:00|15150.4|15148.4|15149.3|15147.3|15150.5|15148.5|15148|15146|130
1649124000000|2022-04-05 02:00:00|15149.4|15147.4|15150.8|15148.8|15151.2|15149.2|15147.9|15145.9|143
1649124300000|2022-04-05 02:05:00|15150.9|15148.9|15148.3|15146.3|15151|15149|15148|15146|65
1649124600000|2022-04-05 02:10:00|15148.2|15146.2|15147.8|15145.8|15148.9|15146.9|15146.9|15144.9|117
1649124900000|2022-04-05 02:15:00|15147.7|15145.7|15145.8|15143.8|15148.4|15146.4|15145.4|15143.4|65
1649125200000|2022-04-05 02:20:00|15145.7|15143.7|15149.8|15147.8|15149.9|15147.9|15144|15142|115
1649125500000|2022-04-05 02:25:00|15149.5|15147.5|15149.3|15147.3|15151|15149|15148.9|15146.9|83
1649125800000|2022-04-05 02:30:00|15149.2|15147.2|15152|15150|15152.4|15150.4|15148.5|15146.5|111
1649126100000|2022-04-05 02:35:00|15151.9|15149.9|15151.8|15149.8|15152.7|15150.7|15151.2|15149.2|82
1649126400000|2022-04-05 02:40:00|15151.7|15149.7|15151.4|15149.4|15152.3|15150.3|15151|15149|69
1649126700000|2022-04-05 02:45:00|15151.3|15149.3|15149.4|15147.4|15151.4|15149.4|15148.8|15146.8|153
1649127000000|2022-04-05 02:50:00|15149.5|15147.5|15145.9|15143.9|15149.7|15147.7|15145.2|15143.2|99
1649127300000|2022-04-05 02:55:00|15145.8|15143.8|15147.2|15145.2|15147.7|15145.7|15144.9|15142.9|93
1649127600000|2022-04-05 03:00:00|15147.3|15145.3|15149.4|15147.4|15149.8|15147.8|15147|15145|136
1649127900000|2022-04-05 03:05:00|15149.3|15147.3|15148.5|15146.5|15150.7|15148.7|15147.8|15145.8|130
1649128200000|2022-04-05 03:10:00|15148.7|15146.7|15149.3|15147.3|15151.3|15149.3|15148.5|15146.5|121
1649128500000|2022-04-05 03:15:00|15149.2|15147.2|15151.4|15149.4|15151.8|15149.8|15148.9|15146.9|34
1649128800000|2022-04-05 03:20:00|15151.5|15149.5|15148.3|15146.3|15151.7|15149.7|15148|15146|64
1649129100000|2022-04-05 03:25:00|15148.7|15146.7|15145|15143|15148.8|15146.8|15145|15143|122
1649129400000|2022-04-05 03:30:00|15145.7|15143.7|15145.2|15143.2|15146.3|15144.3|15143.2|15141.2|229
1649129700000|2022-04-05 03:35:00|15145|15143|15146.9|15144.9|15147.7|15145.7|15144.5|15142.5|122
1649130000000|2022-04-05 03:40:00|15146.8|15144.8|15146.3|15144.3|15148.5|15146.5|15145.8|15143.8|78
1649130300000|2022-04-05 03:45:00|15146.2|15144.2|15145|15143|15146.7|15144.7|15143.4|15141.4|148
1649130600000|2022-04-05 03:50:00|15145.2|15143.2|15142.9|15140.9|15145.9|15143.9|15142.7|15140.7|100
1649130900000|2022-04-05 03:55:00|15143|15141|15142|15140|15144.4|15142.4|15141.9|15139.9|137
1649131200000|2022-04-05 04:00:00|15142.3|15140.3|15143.3|15141.3|15144|15142|15141.8|15139.8|97
1649131500000|2022-04-05 04:05:00|15143.2|15141.2|15144.5|15142.5|15145.9|15143.9|15143.2|15141.2|68
1649131800000|2022-04-05 04:10:00|15144.4|15142.4|15143.5|15141.5|15145.5|15143.5|15143|15141|52
1649132100000|2022-04-05 04:15:00|15143.7|15141.7|15144.5|15142.5|15145.3|15143.3|15143.4|15141.4|36
1649132400000|2022-04-05 04:20:00|15144.4|15142.4|15145.7|15143.7|15145.7|15143.7|15143.9|15141.9|27
1649132700000|2022-04-05 04:25:00|15145.5|15143.5|15147|15145|15147.2|15145.2|15145.3|15143.3|66
1649133000000|2022-04-05 04:30:00|15146.9|15144.9|15152.7|15150.7|15153.8|15151.8|15146.7|15144.7|386
1649133300000|2022-04-05 04:35:00|15152.8|15150.8|15149|15147|15152.8|15150.8|15148.3|15146.3|122
1649133600000|2022-04-05 04:40:00|15149.2|15147.2|15146.3|15144.3|15149.2|15147.2|15144.8|15142.8|249
1649133900000|2022-04-05 04:45:00|15146.8|15144.8|15148.3|15146.3|15148.3|15146.3|15146|15144|46
1649134200000|2022-04-05 04:50:00|15148.2|15146.2|15149.5|15147.5|15150|15148|15146.7|15144.7|65
1649134500000|2022-04-05 04:55:00|15149.7|15147.7|15147.8|15145.8|15149.8|15147.8|15147|15145|49
1649134800000|2022-04-05 05:00:00|15147.5|15145.5|15150.5|15148.5|15151|15149|15146.9|15144.9|64
1649135100000|2022-04-05 05:05:00|15150.7|15148.7|15148|15146|15151.5|15149.5|15147.4|15145.4|86
1649135400000|2022-04-05 05:10:00|15148.2|15146.2|15148.5|15146.5|15149.5|15147.5|15146.9|15144.9|75
1649135700000|2022-04-05 05:15:00|15148.4|15146.4|15149|15147|15153.2|15151.2|15148.4|15146.4|118
1649136000000|2022-04-05 05:20:00|15148.9|15146.9|15151.7|15149.7|15151.9|15149.9|15148|15146|87
1649136300000|2022-04-05 05:25:00|15151.9|15149.9|15153|15151|15154|15152|15151.4|15149.4|123
1649136600000|2022-04-05 05:30:00|15152.9|15150.9|15151.4|15149.4|15153|15151|15149.8|15147.8|84
1649136900000|2022-04-05 05:35:00|15151.5|15149.5|15152|15150|15153|15151|15151|15149|43
1649137200000|2022-04-05 05:40:00|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15149.7|15147.7|56
1649137500000|2022-04-05 05:45:00|15151.7|15149.7|15150|15148|15152|15150|15149.8|15147.8|54
1649137800000|2022-04-05 05:50:00|15150.3|15148.3|15153.4|15151.4|15153.7|15151.7|15150|15148|63
1649138100000|2022-04-05 05:55:00|15153.5|15151.5|15155.3|15153.3|15158.8|15156.8|15152.5|15150.5|317
1649138400000|2022-04-05 06:00:00|15155.5|15153.5|15159.5|15157.5|15161.7|15159.7|15155.3|15153.3|436
1649138700000|2022-04-05 06:05:00|15159.7|15157.7|15159.5|15157.5|15163.4|15161.4|15157.8|15155.8|200
1649139000000|2022-04-05 06:10:00|15159.7|15157.7|15150.3|15148.3|15159.9|15157.9|15150.2|15148.2|207
1649139300000|2022-04-05 06:15:00|15150.2|15148.2|15140.9|15138.9|15150.3|15148.3|15139.9|15137.9|542
1649139600000|2022-04-05 06:20:00|15140.8|15138.8|15139.2|15137.2|15141.5|15139.5|15132.7|15130.7|601
1649139900000|2022-04-05 06:25:00|15139|15137|15142.7|15140.7|15143.3|15141.3|15135.3|15133.3|234
1649140200000|2022-04-05 06:30:00|15142.5|15140.5|15141.9|15139.9|15142.8|15140.8|15137.7|15135.7|174
1649140500000|2022-04-05 06:35:00|15142|15140|15140.3|15138.3|15143.8|15141.8|15140|15138|238
1649140800000|2022-04-05 06:40:00|15140.4|15138.4|15136.3|15134.3|15142.3|15140.3|15135.5|15133.5|164
1649141100000|2022-04-05 06:45:00|15135.9|15133.9|15142.9|15140.9|15142.9|15140.9|15135.8|15133.8|300
1649141400000|2022-04-05 06:50:00|15142.8|15140.8|15144|15142|15144.2|15142.2|15139|15137|141
1649141700000|2022-04-05 06:55:00|15144.2|15142.2|15144.2|15142.2|15146|15144|15138.2|15136.2|256
1649142000000|2022-04-05 07:00:00|15146.4|15144.4|15162.4|15160.4|15181|15179|15145.5|15143.5|1705
1649142300000|2022-04-05 07:05:00|15162.5|15160.5|15151.8|15149.8|15162.8|15160.8|15143.2|15141.2|822
1649142600000|2022-04-05 07:10:00|15152.2|15150.2|15152.4|15150.4|15159.8|15157.8|15139|15137|896
1649142900000|2022-04-05 07:15:00|15152.5|15150.5|15158.5|15156.5|15158.5|15156.5|15144.5|15142.5|611
1649143200000|2022-04-05 07:20:00|15158.9|15156.9|15156.4|15154.4|15162.2|15160.2|15152.3|15150.3|480
1649143500000|2022-04-05 07:25:00|15156.5|15154.5|15167.9|15165.9|15170.5|15168.5|15152.3|15150.3|818
1649143800000|2022-04-05 07:30:00|15167.7|15165.7|15174.3|15172.3|15185.4|15183.4|15164.2|15162.2|1391
1649144100000|2022-04-05 07:35:00|15174.4|15172.4|15184.4|15182.4|15191.3|15189.3|15174.4|15172.4|1261
1649144400000|2022-04-05 07:40:00|15184.5|15182.5|15189.3|15187.3|15190.8|15188.8|15182.5|15180.5|450
1649144700000|2022-04-05 07:45:00|15189.2|15187.2|15189.2|15187.2|15192.5|15190.5|15181.9|15179.9|654
1649145000000|2022-04-05 07:50:00|15189|15187|15179.2|15177.2|15189|15187|15175.8|15173.8|503
1649145300000|2022-04-05 07:55:00|15178.9|15176.9|15180.5|15178.5|15186.8|15184.8|15178.4|15176.4|428
1649145600000|2022-04-05 08:00:00|15180.3|15178.3|15174|15172|15184.8|15182.8|15173.5|15171.5|517
1649145900000|2022-04-05 08:05:00|15173.9|15171.9|15178.8|15176.8|15179.8|15177.8|15173.3|15171.3|363
1649146200000|2022-04-05 08:10:00|15178.7|15176.7|15183.3|15181.3|15184|15182|15176.8|15174.8|223
1649146500000|2022-04-05 08:15:00|15182.5|15180.5|15179.8|15177.8|15185.4|15183.4|15178.9|15176.9|423
1649146800000|2022-04-05 08:20:00|15179.9|15177.9|15182.7|15180.7|15184.5|15182.5|15179.5|15177.5|382
1649147100000|2022-04-05 08:25:00|15182.4|15180.4|15169.5|15167.5|15185.2|15183.2|15169.2|15167.2|659
1649147400000|2022-04-05 08:30:00|15169.4|15167.4|15172|15170|15176|15174|15168.5|15166.5|556
1649147700000|2022-04-05 08:35:00|15172.2|15170.2|15173.5|15171.5|15177.7|15175.7|15170.2|15168.2|290
1649148000000|2022-04-05 08:40:00|15173.7|15171.7|15171.5|15169.5|15176.4|15174.4|15170.7|15168.7|154
1649148300000|2022-04-05 08:45:00|15171.4|15169.4|15163.8|15161.8|15173.8|15171.8|15163.2|15161.2|474
1649148600000|2022-04-05 08:50:00|15163.9|15161.9|15161|15159|15168.2|15166.2|15160.2|15158.2|427
1649148900000|2022-04-05 08:55:00|15160.8|15158.8|15157.8|15155.8|15164.2|15162.2|15155.5|15153.5|448
1649149200000|2022-04-05 09:00:00|15157.9|15155.9|15157.3|15155.3|15159|15157|15154.9|15152.9|386
1649149500000|2022-04-05 09:05:00|15157|15155|15159|15157|15160.9|15158.9|15157|15155|328
1649149800000|2022-04-05 09:10:00|15159.2|15157.2|15158.3|15156.3|15160.9|15158.9|15156.5|15154.5|131
1649150100000|2022-04-05 09:15:00|15158.4|15156.4|15155.2|15153.2|15159.7|15157.7|15155|15153|156
1649150400000|2022-04-05 09:20:00|15155|15153|15151.2|15149.2|15159|15157|15149|15147|438
1649150700000|2022-04-05 09:25:00|15151.5|15149.5|15147.8|15145.8|15151.9|15149.9|15143.3|15141.3|442
1649151000000|2022-04-05 09:30:00|15147.7|15145.7|15148.8|15146.8|15151.4|15149.4|15147.2|15145.2|355
1649151300000|2022-04-05 09:35:00|15148.9|15146.9|15139.3|15137.3|15151|15149|15137.8|15135.8|545
1649151600000|2022-04-05 09:40:00|15139.2|15137.2|15137.5|15135.5|15141.2|15139.2|15133.3|15131.3|527
1649151900000|2022-04-05 09:45:00|15137.4|15135.4|15127.8|15125.8|15137.5|15135.5|15126.9|15124.9|875
1649152200000|2022-04-05 09:50:00|15127.9|15125.9|15131.5|15129.5|15133.5|15131.5|15123.3|15121.3|509
1649152500000|2022-04-05 09:55:00|15131.4|15129.4|15132.5|15130.5|15135.8|15133.8|15128.8|15126.8|439
1649152800000|2022-04-05 10:00:00|15132.7|15130.7|15138.9|15136.9|15140.2|15138.2|15127.9|15125.9|543
1649153100000|2022-04-05 10:05:00|15139|15137|15120.3|15118.3|15140|15138|15115.3|15113.3|1003
1649153400000|2022-04-05 10:10:00|15120.2|15118.2|15121.8|15119.8|15124|15122|15117|15115|481
1649153700000|2022-04-05 10:15:00|15121.9|15119.9|15125.9|15123.9|15126.2|15124.2|15121.2|15119.2|285
1649154000000|2022-04-05 10:20:00|15126|15124|15114|15112|15126.9|15124.9|15109.7|15107.7|702
1649154300000|2022-04-05 10:25:00|15114.2|15112.2|15115|15113|15117.5|15115.5|15110.4|15108.4|576
1649154600000|2022-04-05 10:30:00|15115.3|15113.3|15110.2|15108.2|15122.2|15120.2|15107|15105|686
1649154900000|2022-04-05 10:35:00|15109.9|15107.9|15107.3|15105.3|15112.5|15110.5|15105|15103|741
1649155200000|2022-04-05 10:40:00|15107.2|15105.2|15112.2|15110.2|15115.2|15113.2|15105.7|15103.7|391
1649155500000|2022-04-05 10:45:00|15112|15110|15116.3|15114.3|15117.9|15115.9|15108|15106|435
1649155800000|2022-04-05 10:50:00|15116.4|15114.4|15126.4|15124.4|15126.7|15124.7|15114.3|15112.3|782
1649156100000|2022-04-05 10:55:00|15126.5|15124.5|15126.7|15124.7|15128.7|15126.7|15123.7|15121.7|447
1649156400000|2022-04-05 11:00:00|15126.8|15124.8|15123.9|15121.9|15128|15126|15118.9|15116.9|625
1649156700000|2022-04-05 11:05:00|15123.8|15121.8|15115.9|15113.9|15126|15124|15115.7|15113.7|443
1649157000000|2022-04-05 11:10:00|15115.8|15113.8|15113.9|15111.9|15118.3|15116.3|15110.5|15108.5|486
1649157300000|2022-04-05 11:15:00|15114|15112|15119|15117|15119.7|15117.7|15113.8|15111.8|322
1649157600000|2022-04-05 11:20:00|15118.7|15116.7|15119|15117|15123.8|15121.8|15117|15115|430
1649157900000|2022-04-05 11:25:00|15119.2|15117.2|15126.5|15124.5|15126.8|15124.8|15118.5|15116.5|344
1649158200000|2022-04-05 11:30:00|15126.7|15124.7|15124.4|15122.4|15128.7|15126.7|15124|15122|415
1649158500000|2022-04-05 11:35:00|15124.7|15122.7|15134|15132|15134.7|15132.7|15123.7|15121.7|652
1649158800000|2022-04-05 11:40:00|15134.2|15132.2|15138|15136|15139.5|15137.5|15132.7|15130.7|690
1649159100000|2022-04-05 11:45:00|15137.9|15135.9|15137.8|15135.8|15139|15137|15135.8|15133.8|380
1649159400000|2022-04-05 11:50:00|15137.7|15135.7|15133.5|15131.5|15137.9|15135.9|15133|15131|606
1649159700000|2022-04-05 11:55:00|15133.4|15131.4|15132.9|15130.9|15135.2|15133.2|15131.9|15129.9|310
1649160000000|2022-04-05 12:00:00|15133.2|15131.2|15142.4|15140.4|15142.4|15140.4|15125.7|15123.7|1327
1649160300000|2022-04-05 12:05:00|15142.5|15140.5|15129.8|15127.8|15142.5|15140.5|15128.3|15126.3|683
1649160600000|2022-04-05 12:10:00|15129.9|15127.9|15128.7|15126.7|15135.2|15133.2|15127|15125|553
1649160900000|2022-04-05 12:15:00|15129|15127|15118.2|15116.2|15129|15127|15118|15116|982
1649161200000|2022-04-05 12:20:00|15118|15116|15103.4|15101.4|15121.9|15119.9|15103.4|15101.4|1014
1649161500000|2022-04-05 12:25:00|15103.5|15101.5|15108.8|15106.8|15112.5|15110.5|15102.9|15100.9|984
1649161800000|2022-04-05 12:30:00|15108.9|15106.9|15112.5|15110.5|15114.7|15112.7|15108.3|15106.3|436
1649162100000|2022-04-05 12:35:00|15112.7|15110.7|15112.3|15110.3|15117.3|15115.3|15106.4|15104.4|762
1649162400000|2022-04-05 12:40:00|15112.2|15110.2|15114.2|15112.2|15118.4|15116.4|15111.5|15109.5|833
1649162700000|2022-04-05 12:45:00|15114|15112|15110.9|15108.9|15117|15115|15108.5|15106.5|850
1649163000000|2022-04-05 12:50:00|15110.8|15108.8|15108.5|15106.5|15113.9|15111.9|15104.7|15102.7|705
1649163300000|2022-04-05 12:55:00|15108.7|15106.7|15098.8|15096.8|15110.9|15108.9|15095|15093|1290
1649163600000|2022-04-05 13:00:00|15099.3|15097.3|15112.7|15110.7|15114.9|15112.9|15098|15096|1423
1649163900000|2022-04-05 13:05:00|15112.9|15110.9|15109.9|15107.9|15112.9|15110.9|15098|15096|1222
1649164200000|2022-04-05 13:10:00|15109.5|15107.5|15113.3|15111.3|15113.5|15111.5|15105.9|15103.9|637
1649164500000|2022-04-05 13:15:00|15112.9|15110.9|15114.9|15112.9|15120.9|15118.9|15112.9|15110.9|1034
1649164800000|2022-04-05 13:20:00|15114.8|15112.8|15112.5|15110.5|15119|15117|15103.2|15101.2|831
1649165100000|2022-04-05 13:25:00|15112.3|15110.3|15099.2|15097.2|15114.2|15112.2|15095|15093|2956
1649165400000|2022-04-05 13:30:00|15099|15097|15102.9|15101.9|15129|15128|15090.8|15089.8|15843
1649165700000|2022-04-05 13:35:00|15103.2|15102.2|15109|15108|15125.4|15124.4|15077.3|15076.3|12435
1649166000000|2022-04-05 13:40:00|15108.8|15107.8|15079.5|15078.5|15115.7|15114.7|15073.7|15072.7|10100
1649166300000|2022-04-05 13:45:00|15079.9|15078.9|15087.3|15086.3|15102.3|15101.3|15077.9|15076.9|9645
1649166600000|2022-04-05 13:50:00|15087.9|15086.9|15049.8|15048.8|15094.9|15093.9|15046.4|15045.4|9245
1649166900000|2022-04-05 13:55:00|15049.9|15048.9|15064.7|15063.7|15067.7|15066.7|15048.7|15047.7|5608
1649167200000|2022-04-05 14:00:00|15064.4|15063.4|15064.3|15063.3|15094.5|15093.5|15041.5|15040.5|11806
1649167500000|2022-04-05 14:05:00|15064.2|15063.2|14963.4|14962.4|15066|15065|14961.7|14960.7|19900
1649167800000|2022-04-05 14:10:00|14963.7|14962.7|14970.9|14969.9|14981.4|14980.4|14958.5|14957.5|12621
1649168100000|2022-04-05 14:15:00|14970.8|14969.8|14940.9|14939.9|14970.8|14969.8|14929.4|14928.4|13681
1649168400000|2022-04-05 14:20:00|14941.2|14940.2|14956.8|14955.8|14965.4|14964.4|14930.7|14929.7|10867
1649168700000|2022-04-05 14:25:00|14956.9|14955.9|14959.7|14958.7|14967.9|14966.9|14940.2|14939.2|7858
1649169000000|2022-04-05 14:30:00|14959.5|14958.5|14948|14947|14969.9|14968.9|14942.8|14941.8|7728
1649169300000|2022-04-05 14:35:00|14948.3|14947.3|14915.4|14914.4|14968.5|14967.5|14911.2|14910.2|8956
1649169600000|2022-04-05 14:40:00|14915.5|14914.5|14921.2|14920.2|14924.8|14923.8|14907.3|14906.3|6820
1649169900000|2022-04-05 14:45:00|14921.9|14920.9|14946|14945|14948.2|14947.2|14918|14917|6386
1649170200000|2022-04-05 14:50:00|14945.7|14944.7|14978.1|14977.1|14981.7|14980.7|14937.7|14936.7|7889
1649170500000|2022-04-05 14:55:00|14978.3|14977.3|14961.7|14960.7|14978.7|14977.7|14953.3|14952.3|6575
1649170800000|2022-04-05 15:00:00|14962.1|14961.1|14958|14957|14973.3|14972.3|14941.5|14940.5|6655
1649171100000|2022-04-05 15:05:00|14957.6|14956.6|14950.5|14949.5|14974.2|14973.2|14945|14944|5767
1649171400000|2022-04-05 15:10:00|14950.6|14949.6|14958.3|14957.3|14964.7|14963.7|14932|14931|5861
1649171700000|2022-04-05 15:15:00|14958.2|14957.2|14931.2|14930.2|14961.5|14960.5|14923.8|14922.8|6770
1649172000000|2022-04-05 15:20:00|14930.5|14929.5|14925.2|14924.2|14950|14949|14924.6|14923.6|4896
1649172300000|2022-04-05 15:25:00|14925.5|14924.5|14932.8|14931.8|14937.6|14936.6|14919.6|14918.6|5275
1649172600000|2022-04-05 15:30:00|14932.7|14931.7|14943.2|14942.2|14945.6|14944.6|14924|14923|5370
1649172900000|2022-04-05 15:35:00|14943.6|14942.6|14898|14897|14946.2|14945.2|14891.8|14890.8|7617
1649173200000|2022-04-05 15:40:00|14897.5|14896.5|14903.2|14902.2|14911.3|14910.3|14893.5|14892.5|4679
1649173500000|2022-04-05 15:45:00|14903.3|14902.3|14899.7|14898.7|14904.2|14903.2|14889|14888|5336
1649173800000|2022-04-05 15:50:00|14899.8|14898.8|14899.1|14898.1|14915|14914|14890.2|14889.2|5084
1649174100000|2022-04-05 15:55:00|14899|14898|14888|14887|14904|14903|14884.7|14883.7|4439
1649174400000|2022-04-05 16:00:00|14887.6|14886.6|14897.6|14896.6|14905.5|14904.5|14880.5|14879.5|5575
1649174700000|2022-04-05 16:05:00|14897.7|14896.7|14901.2|14900.2|14910.1|14909.1|14895.5|14894.5|3766
1649175000000|2022-04-05 16:10:00|14901|14900|14896.6|14895.6|14906.1|14905.1|14892.7|14891.7|3386
1649175300000|2022-04-05 16:15:00|14896.7|14895.7|14867.5|14866.5|14899.3|14898.3|14866.3|14865.3|5591
1649175600000|2022-04-05 16:20:00|14867.3|14866.3|14865.2|14864.2|14873.8|14872.8|14854.2|14853.2|6276
1649175900000|2022-04-05 16:25:00|14865.3|14864.3|14854.1|14853.1|14865.3|14864.3|14846.5|14845.5|4710
1649176200000|2022-04-05 16:30:00|14854.2|14853.2|14857.5|14856.5|14863.7|14862.7|14848.3|14847.3|3913
1649176500000|2022-04-05 16:35:00|14857.2|14856.2|14866|14865|14870.5|14869.5|14850.8|14849.8|3602
1649176800000|2022-04-05 16:40:00|14865.1|14864.1|14856.7|14855.7|14871.7|14870.7|14853.4|14852.4|3050
1649177100000|2022-04-05 16:45:00|14856.8|14855.8|14877.4|14876.4|14878.3|14877.3|14853.3|14852.3|4069
1649177400000|2022-04-05 16:50:00|14877.6|14876.6|14880.6|14879.6|14888.6|14887.6|14872.8|14871.8|3673
1649177700000|2022-04-05 16:55:00|14880.8|14879.8|14888.1|14887.1|14893.9|14892.9|14878.9|14877.9|3802
1649178000000|2022-04-05 17:00:00|14887.9|14886.9|14887.3|14886.3|14892.6|14891.6|14881.2|14880.2|2570
1649178300000|2022-04-05 17:05:00|14887.2|14886.2|14917.4|14916.4|14917.8|14916.8|14878.6|14877.6|5255
1649178600000|2022-04-05 17:10:00|14917.6|14916.6|14924.2|14923.2|14926.7|14925.7|14914.8|14913.8|4193
1649178900000|2022-04-05 17:15:00|14923.9|14922.9|14932.1|14931.1|14935.9|14934.9|14917.7|14916.7|4374
1649179200000|2022-04-05 17:20:00|14931.9|14930.9|14922.6|14921.6|14933.1|14932.1|14919.2|14918.2|2626
1649179500000|2022-04-05 17:25:00|14922.4|14921.4|14912.8|14911.8|14923.9|14922.9|14908.1|14907.1|3451
1649179800000|2022-04-05 17:30:00|14912.9|14911.9|14896.1|14895.1|14913.8|14912.8|14892.2|14891.2|4068
1649180100000|2022-04-05 17:35:00|14896.7|14895.7|14888.3|14887.3|14896.7|14895.7|14887.6|14886.6|3058
1649180400000|2022-04-05 17:40:00|14888.1|14887.1|14867.1|14866.1|14888.6|14887.6|14866.9|14865.9|3724
1649180700000|2022-04-05 17:45:00|14867.4|14866.4|14857.1|14856.1|14872.6|14871.6|14852.7|14851.7|4720
1649181000000|2022-04-05 17:50:00|14856.4|14855.4|14851.8|14850.8|14858.8|14857.8|14843.3|14842.3|4542
1649181300000|2022-04-05 17:55:00|14851.6|14850.6|14868.3|14867.3|14869.9|14868.9|14848.1|14847.1|3940
1649181600000|2022-04-05 18:00:00|14867.4|14866.4|14861.1|14860.1|14876.3|14875.3|14856.1|14855.1|3508
1649181900000|2022-04-05 18:05:00|14861.2|14860.2|14859.3|14858.3|14873.1|14872.1|14855.6|14854.6|2972
1649182200000|2022-04-05 18:10:00|14859.4|14858.4|14874.1|14873.1|14875.6|14874.6|14854.3|14853.3|2667
1649182500000|2022-04-05 18:15:00|14873.8|14872.8|14899.3|14898.3|14900.1|14899.1|14866.8|14865.8|3938
1649182800000|2022-04-05 18:20:00|14899.2|14898.2|14888.1|14887.1|14904.1|14903.1|14881.3|14880.3|4287
1649183100000|2022-04-05 18:25:00|14888.2|14887.2|14881.8|14880.8|14898.6|14897.6|14876.9|14875.9|3575
1649183400000|2022-04-05 18:30:00|14881.6|14880.6|14877.8|14876.8|14886.6|14885.6|14872.4|14871.4|3069
1649183700000|2022-04-05 18:35:00|14877.7|14876.7|14863.6|14862.6|14894.1|14893.1|14860.6|14859.6|3906
1649184000000|2022-04-05 18:40:00|14862.9|14861.9|14891.8|14890.8|14894.8|14893.8|14858.8|14857.8|3846
1649184300000|2022-04-05 18:45:00|14891.7|14890.7|14890.3|14889.3|14902.8|14901.8|14877.1|14876.1|4690
1649184600000|2022-04-05 18:50:00|14889.7|14888.7|14887.1|14886.1|14899.3|14898.3|14881.6|14880.6|2829
1649184900000|2022-04-05 18:55:00|14888.4|14887.4|14865.7|14864.7|14896.2|14895.2|14860.7|14859.7|4231
1649185200000|2022-04-05 19:00:00|14865.6|14864.6|14846.4|14845.4|14877.8|14876.8|14844.6|14843.6|4767
1649185500000|2022-04-05 19:05:00|14846.1|14845.1|14832.2|14831.2|14849.3|14848.3|14829.1|14828.1|5487
1649185800000|2022-04-05 19:10:00|14832.6|14831.6|14818.1|14817.1|14835.3|14834.3|14813.8|14812.8|5857
1649186100000|2022-04-05 19:15:00|14817.6|14816.6|14809.6|14808.6|14822.8|14821.8|14806.1|14805.1|6019
1649186400000|2022-04-05 19:20:00|14808.6|14807.6|14832.3|14831.3|14833.1|14832.1|14803.6|14802.6|6677
1649186700000|2022-04-05 19:25:00|14831.8|14830.8|14817.9|14816.9|14832.9|14831.9|14812.1|14811.1|3777
1649187000000|2022-04-05 19:30:00|14817.3|14816.3|14802.6|14801.6|14819.1|14818.1|14798.7|14797.7|6862
1649187300000|2022-04-05 19:35:00|14802.7|14801.7|14800.5|14799.5|14814.3|14813.3|14792|14791|6953
1649187600000|2022-04-05 19:40:00|14800.3|14799.3|14812|14811|14816.3|14815.3|14794.8|14793.8|6106
1649187900000|2022-04-05 19:45:00|14812.1|14811.1|14790.1|14789.1|14816.3|14815.3|14788.5|14787.5|5611
1649188200000|2022-04-05 19:50:00|14789.7|14788.7|14824.5|14823.5|14837.3|14836.3|14778.8|14777.8|11874
1649188500000|2022-04-05 19:55:00|14824.2|14823.2|14827.7|14826.7|14838|14837|14808|14807|14051
1649188800000|2022-04-05 20:00:00|14828.2|14826.2|14844.3|14842.3|14844.7|14842.7|14828.2|14826.2|5773
1649189100000|2022-04-05 20:05:00|14844|14842|14843.1|14841.1|14847.3|14845.3|14836.6|14834.6|2172
1649189400000|2022-04-05 20:10:00|14843.2|14841.2|14838.2|14836.2|14843.6|14841.6|14837.8|14835.8|1160
1649189700000|2022-04-05 20:15:00|14838.1|14836.1|14845.3|14843.3|14845.6|14843.6|14837.6|14835.6|310
1649190000000|2022-04-05 20:20:00|14845.2|14843.2|14839.7|14837.7|14845.3|14843.3|14839.3|14837.3|239
1649190300000|2022-04-05 20:25:00|14839.8|14837.8|14838.3|14836.3|14841.5|14839.5|14838.2|14836.2|321
1649190600000|2022-04-05 20:30:00|14838.5|14836.5|14840.8|14838.8|14843.3|14841.3|14837.8|14835.8|299
1649190900000|2022-04-05 20:35:00|14841|14839|14843.8|14841.8|14843.8|14841.8|14840.5|14838.5|210
1649191200000|2022-04-05 20:40:00|14844|14842|14845.2|14843.2|14846.5|14844.5|14844|14842|162
1649191500000|2022-04-05 20:45:00|14845.3|14843.3|14852.1|14850.1|14852.8|14850.8|14845.3|14843.3|428
1649191800000|2022-04-05 20:50:00|14852|14850|14855.5|14853.5|14855.8|14853.8|14850.1|14848.1|286
1649192100000|2022-04-05 20:55:00|14855.3|14853.3|14860.7|14855.7|14860.8|14858.2|14855.1|14853.1|314
1649192400000|2022-04-05 21:00:00|14860.3|14855.3|14859.3|14854.3|14860.3|14855.3|14859|14854|0
1649192700000|2022-04-05 21:05:00|14859.2|14854.2|14856.9|14851.9|14859.2|14854.2|14856.7|14851.7|0
1649193000000|2022-04-05 21:10:00|14856.8|14851.8|14854|14849|14856.8|14851.8|14848.4|14843.4|0
1649193300000|2022-04-05 21:15:00|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14853.7|14848.7|0
1649193600000|2022-04-05 21:20:00|14854.2|14849.2|14853.8|14848.8|14855.5|14850.5|14852.7|14847.7|0
1649193900000|2022-04-05 21:25:00|14853.3|14848.3|14854.6|14849.6|14855|14850|14852.2|14847.2|0
1649194200000|2022-04-05 21:30:00|14854.3|14849.3|14854.8|14849.8|14855.5|14850.5|14853.8|14848.8|0
1649194500000|2022-04-05 21:35:00|14854.9|14849.9|14855.9|14850.9|14856.2|14851.2|14854.9|14849.9|0
1649194800000|2022-04-05 21:40:00|14855.8|14850.8|14855.3|14850.3|14856.1|14851.1|14855.2|14850.2|0
1649195100000|2022-04-05 21:45:00|14854.1|14849.1|14853.7|14848.7|14854.7|14849.7|14853.1|14848.1|0
1649195400000|2022-04-05 21:50:00|14853.8|14848.8|14854.4|14849.4|14854.7|14849.7|14853.7|14848.7|0
1649195700000|2022-04-05 21:55:00|14854.3|14849.3|14855.4|14850.4|14855.9|14850.9|14853.8|14848.8|0
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14849.8|14847.8|14859.5|14857.5|14849|14847|415
1649196300000|2022-04-05 22:05:00|14850|14848|14846.6|14844.6|14851.5|14849.5|14845.7|14843.7|262
1649196600000|2022-04-05 22:10:00|14846.7|14844.7|14841.5|14839.5|14848.5|14846.5|14841.3|14839.3|347
1649196900000|2022-04-05 22:15:00|14841.6|14839.6|14842.6|14840.6|14845.5|14843.5|14841.1|14839.1|238
1649197200000|2022-04-05 22:20:00|14842.5|14840.5|14835.3|14833.3|14843.1|14841.1|14834.6|14832.6|374
1649197500000|2022-04-05 22:25:00|14835.2|14833.2|14834.8|14832.8|14836.1|14834.1|14832.2|14830.2|267
1649197800000|2022-04-05 22:30:00|14835|14833|14841.1|14839.1|14842|14840|14835|14833|282
1649198100000|2022-04-05 22:35:00|14841.2|14839.2|14840.6|14838.6|14843.1|14841.1|14839|14837|113
1649198400000|2022-04-05 22:40:00|14840.5|14838.5|14843.8|14841.8|14845.2|14843.2|14840.3|14838.3|214
1649198700000|2022-04-05 22:45:00|14843.7|14841.7|14844.3|14842.3|14845.3|14843.3|14841.8|14839.8|126
1649199000000|2022-04-05 22:50:00|14844.2|14842.2|14844.2|14842.2|14845.7|14843.7|14843.5|14841.5|97
1649199300000|2022-04-05 22:55:00|14844.3|14842.3|14842.3|14840.3|14844.8|14842.8|14841.8|14839.8|130
1649199600000|2022-04-05 23:00:00|14842.1|14840.1|14842.1|14840.1|14843.8|14841.8|14840.8|14838.8|148
1649199900000|2022-04-05 23:05:00|14842|14840|14836.1|14834.1|14842|14840|14836.1|14834.1|224
1649200200000|2022-04-05 23:10:00|14836|14834|14834|14832|14838.1|14836.1|14834|14832|143
1649200500000|2022-04-05 23:15:00|14833.8|14831.8|14836.3|14834.3|14836.6|14834.6|14833.5|14831.5|155
1649200800000|2022-04-05 23:20:00|14836.2|14834.2|14835.3|14833.3|14837|14835|14835|14833|68
1649201100000|2022-04-05 23:25:00|14835.2|14833.2|14832.6|14830.6|14835.5|14833.5|14830.7|14828.7|234
1649201400000|2022-04-05 23:30:00|14832.7|14830.7|14834.6|14832.6|14834.7|14832.7|14832|14830|114
1649201700000|2022-04-05 23:35:00|14834.5|14832.5|14835.1|14833.1|14836.5|14834.5|14834.2|14832.2|78
1649202000000|2022-04-05 23:40:00|14835.3|14833.3|14844.6|14842.6|14846|14844|14835.3|14833.3|396
1649202300000|2022-04-05 23:45:00|14844.7|14842.7|14838.3|14836.3|14844.8|14842.8|14838.2|14836.2|185
1649202600000|2022-04-05 23:50:00|14838.5|14836.5|14839.2|14837.2|14840.8|14838.8|14838.1|14836.1|101
1649202900000|2022-04-05 23:55:00|14839.1|14837.1|14833.2|14831.2|14840.5|14838.5|14829.8|14827.8|220
1649203200000|2022-04-06 00:00:00|14833.3|14831.3|14825.2|14823.2|14833.3|14831.3|14823.6|14821.6|499
1649203500000|2022-04-06 00:05:00|14825.1|14823.1|14836.2|14834.2|14839.1|14837.1|14821.5|14819.5|324
1649203800000|2022-04-06 00:10:00|14836.1|14834.1|14838.7|14836.7|14842.2|14840.2|14836.1|14834.1|202
1649204100000|2022-04-06 00:15:00|14838.6|14836.6|14834.1|14832.1|14841.6|14839.6|14832.1|14830.1|232
1649204400000|2022-04-06 00:20:00|14834|14832|14832|14830|14836.1|14834.1|14830.6|14828.6|132
1649204700000|2022-04-06 00:25:00|14831.8|14829.8|14823.5|14821.5|14833.7|14831.7|14822.2|14820.2|214
1649205000000|2022-04-06 00:30:00|14823|14821|14813.8|14811.8|14823.1|14821.1|14813.7|14811.7|428
1649205300000|2022-04-06 00:35:00|14813.7|14811.7|14816.5|14814.5|14818.5|14816.5|14811.2|14809.2|431
1649205600000|2022-04-06 00:40:00|14816.3|14814.3|14806.8|14804.8|14817.8|14815.8|14805.2|14803.2|453
1649205900000|2022-04-06 00:45:00|14806.7|14804.7|14798.7|14796.7|14806.8|14804.8|14791.2|14789.2|1010
1649206200000|2022-04-06 00:50:00|14798.8|14796.8|14790.8|14788.8|14800.5|14798.5|14790.6|14788.6|335
1649206500000|2022-04-06 00:55:00|14790.7|14788.7|14784.1|14782.1|14794.2|14792.2|14782.1|14780.1|868
1649206800000|2022-04-06 01:00:00|14784|14782|14783.7|14781.7|14785.1|14783.1|14772.6|14770.6|890
1649207100000|2022-04-06 01:05:00|14783.6|14781.6|14791.8|14789.8|14794|14792|14781.6|14779.6|524
1649207400000|2022-04-06 01:10:00|14792|14790|14791.3|14789.3|14793|14791|14787.5|14785.5|372
1649207700000|2022-04-06 01:15:00|14791.2|14789.2|14802.2|14800.2|14803|14801|14791.1|14789.1|544
1649208000000|2022-04-06 01:20:00|14802.3|14800.3|14803|14801|14804.8|14802.8|14798.7|14796.7|369
1649208300000|2022-04-06 01:25:00|14802.8|14800.8|14800|14798|14805.2|14803.2|14800|14798|271
1649208600000|2022-04-06 01:30:00|14800.1|14798.1|14797.7|14795.7|14801.3|14799.3|14794.5|14792.5|394
1649208900000|2022-04-06 01:35:00|14797.8|14795.8|14795|14793|14800.5|14798.5|14793.5|14791.5|210
1649209200000|2022-04-06 01:40:00|14794.8|14792.8|14794.5|14792.5|14796.6|14794.6|14788.6|14786.6|301
1649209500000|2022-04-06 01:45:00|14794.7|14792.7|14791.8|14789.8|14795|14793|14784.5|14782.5|356
1649209800000|2022-04-06 01:50:00|14792|14790|14787|14785|14794.7|14792.7|14786.7|14784.7|207
1649210100000|2022-04-06 01:55:00|14787.1|14785.1|14785|14783|14788.8|14786.8|14780.5|14778.5|374
1649210400000|2022-04-06 02:00:00|14784.8|14782.8|14784.2|14782.2|14788.7|14786.7|14782.5|14780.5|250
1649210700000|2022-04-06 02:05:00|14784.3|14782.3|14792.6|14790.6|14793.6|14791.6|14784.3|14782.3|291
1649211000000|2022-04-06 02:10:00|14792.5|14790.5|14789.3|14787.3|14793.8|14791.8|14788.6|14786.6|177
1649211300000|2022-04-06 02:15:00|14789.5|14787.5|14787.5|14785.5|14791.1|14789.1|14786.7|14784.7|182
1649211600000|2022-04-06 02:20:00|14787.6|14785.6|14794|14792|14794.6|14792.6|14786|14784|185
1649211900000|2022-04-06 02:25:00|14793.8|14791.8|14795.1|14793.1|14797.3|14795.3|14792.2|14790.2|294
1649212200000|2022-04-06 02:30:00|14795|14793|14802.5|14800.5|14804.3|14802.3|14792.1|14790.1|347
1649212500000|2022-04-06 02:35:00|14802.6|14800.6|14803.3|14801.3|14804.6|14802.6|14801.2|14799.2|151
1649212800000|2022-04-06 02:40:00|14803.1|14801.1|14797.8|14795.8|14803.8|14801.8|14796.2|14794.2|398
1649213100000|2022-04-06 02:45:00|14797.7|14795.7|14793.3|14791.3|14798.2|14796.2|14791.6|14789.6|228
1649213400000|2022-04-06 02:50:00|14793.5|14791.5|14796.8|14794.8|14797.1|14795.1|14792.6|14790.6|91
1649213700000|2022-04-06 02:55:00|14797|14795|14797|14795|14797.2|14795.2|14794.3|14792.3|135
1649214000000|2022-04-06 03:00:00|14797.2|14795.2|14801.7|14799.7|14804.7|14802.7|14795.8|14793.8|348
1649214300000|2022-04-06 03:05:00|14801.6|14799.6|14802.6|14800.6|14803.6|14801.6|14800.7|14798.7|149
1649214600000|2022-04-06 03:10:00|14802.7|14800.7|14800.5|14798.5|14806.8|14804.8|14798.1|14796.1|251
1649214900000|2022-04-06 03:15:00|14800.6|14798.6|14800.7|14798.7|14801.5|14799.5|14798.2|14796.2|107
1649215200000|2022-04-06 03:20:00|14800.6|14798.6|14794.3|14792.3|14801.1|14799.1|14794.1|14792.1|149
1649215500000|2022-04-06 03:25:00|14794.2|14792.2|14795.8|14793.8|14797.6|14795.6|14793.5|14791.5|108
1649215800000|2022-04-06 03:30:00|14795.7|14793.7|14793.6|14791.6|14796.7|14794.7|14792|14790|199
1649216100000|2022-04-06 03:35:00|14793.5|14791.5|14790.6|14788.6|14795.1|14793.1|14787.8|14785.8|208
1649216400000|2022-04-06 03:40:00|14790.5|14788.5|14785.8|14783.8|14791.7|14789.7|14785.1|14783.1|183
1649216700000|2022-04-06 03:45:00|14785.7|14783.7|14787|14785|14787|14785|14783.2|14781.2|211
1649217000000|2022-04-06 03:50:00|14787.1|14785.1|14791.8|14789.8|14793.2|14791.2|14787.1|14785.1|273
1649217300000|2022-04-06 03:55:00|14792|14790|14791.3|14789.3|14792.5|14790.5|14787.3|14785.3|159
1649217600000|2022-04-06 04:00:00|14791.5|14789.5|14794.8|14792.8|14795.5|14793.5|14791.3|14789.3|265
1649217900000|2022-04-06 04:05:00|14795|14793|14796.1|14794.1|14798|14796|14794.2|14792.2|215
1649218200000|2022-04-06 04:10:00|14796.2|14794.2|14797.2|14795.2|14800.6|14798.6|14795.7|14793.7|219
1649218500000|2022-04-06 04:15:00|14797.3|14795.3|14804.7|14802.7|14809.7|14807.7|14797.3|14795.3|572
1649218800000|2022-04-06 04:20:00|14804.6|14802.6|14802.2|14800.2|14806.7|14804.7|14802.2|14800.2|150
1649219100000|2022-04-06 04:25:00|14802.3|14800.3|14799.1|14797.1|14805|14803|14799|14797|209
1649219400000|2022-04-06 04:30:00|14799.3|14797.3|14797.5|14795.5|14801|14799|14796.7|14794.7|172
1649219700000|2022-04-06 04:35:00|14797.3|14795.3|14793.3|14791.3|14797.6|14795.6|14792.6|14790.6|248
1649220000000|2022-04-06 04:40:00|14793.5|14791.5|14795.1|14793.1|14796.7|14794.7|14793.2|14791.2|129
1649220300000|2022-04-06 04:45:00|14795|14793|14799.3|14797.3|14801|14799|14794.5|14792.5|161
1649220600000|2022-04-06 04:50:00|14799.5|14797.5|14794.2|14792.2|14799.8|14797.8|14793.8|14791.8|182
1649220900000|2022-04-06 04:55:00|14793.8|14791.8|14795.2|14793.2|14798.5|14796.5|14793.3|14791.3|120
1649221200000|2022-04-06 05:00:00|14795.3|14793.3|14799.2|14797.2|14800.8|14798.8|14793.1|14791.1|224
1649221500000|2022-04-06 05:05:00|14799.1|14797.1|14807.5|14805.5|14810.6|14808.6|14795.6|14793.6|351
1649221800000|2022-04-06 05:10:00|14807.8|14805.8|14804.7|14802.7|14810.1|14808.1|14802.8|14800.8|204
1649222100000|2022-04-06 05:15:00|14805|14803|14812.7|14810.7|14815.1|14813.1|14805|14803|350
1649222400000|2022-04-06 05:20:00|14812.8|14810.8|14814.5|14812.5|14815.7|14813.7|14810|14808|203
1649222700000|2022-04-06 05:25:00|14814.8|14812.8|14818.5|14816.5|14818.7|14816.7|14812.2|14810.2|332
1649223000000|2022-04-06 05:30:00|14818.2|14816.2|14818.6|14816.6|14820.6|14818.6|14815.8|14813.8|287
1649223300000|2022-04-06 05:35:00|14818.7|14816.7|14817.8|14815.8|14822.2|14820.2|14816.5|14814.5|275
1649223600000|2022-04-06 05:40:00|14817.7|14815.7|14817.1|14815.1|14822.6|14820.6|14816.3|14814.3|213
1649223900000|2022-04-06 05:45:00|14817|14815|14817.6|14815.6|14820|14818|14815.1|14813.1|237
1649224200000|2022-04-06 05:50:00|14817.7|14815.7|14816.1|14814.1|14819.7|14817.7|14814.1|14812.1|197
1649224500000|2022-04-06 05:55:00|14816|14814|14811.5|14809.5|14816.2|14814.2|14809.2|14807.2|311
1649224800000|2022-04-06 06:00:00|14811.6|14809.6|14817.6|14815.6|14818.8|14816.8|14809.5|14807.5|393
1649225100000|2022-04-06 06:05:00|14817.3|14815.3|14817.7|14815.7|14818.7|14816.7|14810.2|14808.2|226
1649225400000|2022-04-06 06:10:00|14817.6|14815.6|14819.2|14817.2|14824|14822|14815.1|14813.1|228
1649225700000|2022-04-06 06:15:00|14819.3|14817.3|14821.6|14819.6|14825.8|14823.8|14813.8|14811.8|302
1649226000000|2022-04-06 06:20:00|14821.5|14819.5|14819|14817|14824|14822|14816.1|14814.1|176
1649226300000|2022-04-06 06:25:00|14818.7|14816.7|14824|14822|14828.7|14826.7|14818.7|14816.7|346
1649226600000|2022-04-06 06:30:00|14824.1|14822.1|14831.1|14829.1|14831.1|14829.1|14822|14820|267
1649226900000|2022-04-06 06:35:00|14831|14829|14835.8|14833.8|14838.7|14836.7|14828.5|14826.5|760
1649227200000|2022-04-06 06:40:00|14835.7|14833.7|14839.1|14837.1|14839.7|14837.7|14833.8|14831.8|458
1649227500000|2022-04-06 06:45:00|14839|14837|14835.7|14833.7|14840.8|14838.8|14833.8|14831.8|311
1649227800000|2022-04-06 06:50:00|14835.8|14833.8|14826.6|14824.6|14836.6|14834.6|14825.5|14823.5|378
1649228100000|2022-04-06 06:55:00|14826.5|14824.5|14832.8|14830.8|14835.6|14833.6|14825.6|14823.6|307
1649228400000|2022-04-06 07:00:00|14833.2|14831.2|14816.8|14814.8|14839|14837|14816.8|14814.8|910
1649228700000|2022-04-06 07:05:00|14817.5|14815.5|14825.8|14823.8|14828|14826|14811.7|14809.7|874
1649229000000|2022-04-06 07:10:00|14826.1|14824.1|14827.8|14825.8|14837|14835|14815.8|14813.8|837
1649229300000|2022-04-06 07:15:00|14827.7|14825.7|14827|14825|14833.5|14831.5|14823.1|14821.1|401
1649229600000|2022-04-06 07:20:00|14826.8|14824.8|14818.6|14816.6|14827.1|14825.1|14817.7|14815.7|377
1649229900000|2022-04-06 07:25:00|14818.7|14816.7|14818.5|14816.5|14825.6|14823.6|14816.6|14814.6|351
1649230200000|2022-04-06 07:30:00|14818.3|14816.3|14776.3|14774.3|14822.8|14820.8|14774.3|14772.3|1575
1649230500000|2022-04-06 07:35:00|14776.5|14774.5|14757.6|14755.6|14780.3|14778.3|14755.6|14753.6|1927
1649230800000|2022-04-06 07:40:00|14757.5|14755.5|14757.6|14755.6|14769.6|14767.6|14750.8|14748.8|1192
1649231100000|2022-04-06 07:45:00|14757.7|14755.7|14750.3|14748.3|14758.3|14756.3|14743.7|14741.7|1266
1649231400000|2022-04-06 07:50:00|14750.5|14748.5|14741.1|14739.1|14755.6|14753.6|14735.1|14733.1|1322
1649231700000|2022-04-06 07:55:00|14741|14739|14735.5|14733.5|14746.1|14744.1|14731.1|14729.1|1144
1649232000000|2022-04-06 08:00:00|14734.3|14732.3|14741.7|14739.7|14746|14744|14728.3|14726.3|1392
1649232300000|2022-04-06 08:05:00|14741.6|14739.6|14740.8|14738.8|14747.5|14745.5|14738.5|14736.5|953
1649232600000|2022-04-06 08:10:00|14741|14739|14732.2|14730.2|14742.3|14740.3|14729.8|14727.8|1037
1649232900000|2022-04-06 08:15:00|14732.3|14730.3|14720.5|14718.5|14740.1|14738.1|14715.1|14713.1|1576
1649233200000|2022-04-06 08:20:00|14720.3|14718.3|14711.8|14709.8|14722.1|14720.1|14707.7|14705.7|1228
1649233500000|2022-04-06 08:25:00|14712|14710|14723.7|14721.7|14725.8|14723.8|14711.6|14709.6|1044
1649233800000|2022-04-06 08:30:00|14723.8|14721.8|14720.1|14718.1|14727.8|14725.8|14713.8|14711.8|1127
1649234100000|2022-04-06 08:35:00|14719.8|14717.8|14721.7|14719.7|14727.7|14725.7|14713.8|14711.8|865
1649234400000|2022-04-06 08:40:00|14721.8|14719.8|14712.1|14710.1|14725.8|14723.8|14711.1|14709.1|692
1649234700000|2022-04-06 08:45:00|14711.8|14709.8|14730.3|14728.3|14735.3|14733.3|14707.1|14705.1|1071
1649235000000|2022-04-06 08:50:00|14730.2|14728.2|14737.3|14735.3|14738.2|14736.2|14729.5|14727.5|771
1649235300000|2022-04-06 08:55:00|14737.1|14735.1|14738|14736|14738.8|14736.8|14732|14730|370
1649235600000|2022-04-06 09:00:00|14738.1|14736.1|14738.6|14736.6|14745.6|14743.6|14737.2|14735.2|703
1649235900000|2022-04-06 09:05:00|14738.5|14736.5|14733.8|14731.8|14740.5|14738.5|14732.1|14730.1|373
1649236200000|2022-04-06 09:10:00|14733.7|14731.7|14725.2|14723.2|14739.3|14737.3|14722.6|14720.6|704
1649236500000|2022-04-06 09:15:00|14725.1|14723.1|14730.7|14728.7|14734.1|14732.1|14713.8|14711.8|1116
1649236800000|2022-04-06 09:20:00|14730.6|14728.6|14727.1|14725.1|14731.2|14729.2|14721.5|14719.5|693
1649237100000|2022-04-06 09:25:00|14727.2|14725.2|14721.1|14719.1|14729.2|14727.2|14719.1|14717.1|368
1649237400000|2022-04-06 09:30:00|14721|14719|14714.1|14712.1|14729.2|14727.2|14713.5|14711.5|707
1649237700000|2022-04-06 09:35:00|14714.2|14712.2|14705.6|14703.6|14715.6|14713.6|14701.6|14699.6|1294
1649238000000|2022-04-06 09:40:00|14705.7|14703.7|14699.8|14697.8|14710.8|14708.8|14691.8|14689.8|1332
1649238300000|2022-04-06 09:45:00|14697.3|14695.3|14688.7|14686.7|14700.8|14698.8|14687.1|14685.1|742
1649238600000|2022-04-06 09:50:00|14688.6|14686.6|14689.7|14687.7|14692.5|14690.5|14680.1|14678.1|1214
1649238900000|2022-04-06 09:55:00|14689.5|14687.5|14707.7|14705.7|14711|14709|14689.2|14687.2|932
1649239200000|2022-04-06 10:00:00|14707.8|14705.8|14706.5|14704.5|14710.3|14708.3|14700.5|14698.5|760
1649239500000|2022-04-06 10:05:00|14706.6|14704.6|14704.6|14702.6|14709.8|14707.8|14704.5|14702.5|421
1649239800000|2022-04-06 10:10:00|14704.5|14702.5|14691.2|14689.2|14706.8|14704.8|14688.6|14686.6|1061
1649240100000|2022-04-06 10:15:00|14691.3|14689.3|14678.7|14676.7|14696.2|14694.2|14674.6|14672.6|1540
1649240400000|2022-04-06 10:20:00|14678.8|14676.8|14682.6|14680.6|14682.6|14680.6|14669.1|14667.1|1020
1649240700000|2022-04-06 10:25:00|14682.5|14680.5|14683.6|14681.6|14685.5|14683.5|14676.6|14674.6|821
1649241000000|2022-04-06 10:30:00|14683.5|14681.5|14674.3|14672.3|14684|14682|14670.5|14668.5|804
1649241300000|2022-04-06 10:35:00|14674.1|14672.1|14665.3|14663.3|14675.5|14673.5|14664.1|14662.1|982
1649241600000|2022-04-06 10:40:00|14665.5|14663.5|14666.1|14664.1|14670.5|14668.5|14659|14657|1004
1649241900000|2022-04-06 10:45:00|14666.2|14664.2|14663.8|14661.8|14671|14669|14662.3|14660.3|801
1649242200000|2022-04-06 10:50:00|14664.1|14662.1|14662.1|14660.1|14667|14665|14653.7|14651.7|1126
1649242500000|2022-04-06 10:55:00|14661.5|14659.5|14657.5|14655.5|14664.7|14662.7|14657.1|14655.1|694
1649242800000|2022-04-06 11:00:00|14657.6|14655.6|14660.7|14658.7|14665.1|14663.1|14657.5|14655.5|887
1649243100000|2022-04-06 11:05:00|14661.2|14659.2|14641.8|14639.8|14663|14661|14637.1|14635.1|1989
1649243400000|2022-04-06 11:10:00|14641.7|14639.7|14621.6|14619.6|14642|14640|14615.6|14613.6|2756
1649243700000|2022-04-06 11:15:00|14620.8|14618.8|14627|14625|14631.3|14629.3|14616.1|14614.1|1715
1649244000000|2022-04-06 11:20:00|14627.1|14625.1|14610.8|14608.8|14628.8|14626.8|14610.6|14608.6|1401
1649244300000|2022-04-06 11:25:00|14611.1|14609.1|14609.1|14607.1|14614.3|14612.3|14606.7|14604.7|1594
1649244600000|2022-04-06 11:30:00|14609|14607|14614|14612|14615.6|14613.6|14599.3|14597.3|2127
1649244900000|2022-04-06 11:35:00|14614.1|14612.1|14612.3|14610.3|14618.3|14616.3|14609.2|14607.2|985
1649245200000|2022-04-06 11:40:00|14612.5|14610.5|14602.2|14600.2|14612.6|14610.6|14599.1|14597.1|1121
1649245500000|2022-04-06 11:45:00|14602.1|14600.1|14609|14607|14613.2|14611.2|14601.7|14599.7|1318
1649245800000|2022-04-06 11:50:00|14609.1|14607.1|14598.2|14596.2|14609.6|14607.6|14593.1|14591.1|1866
1649246100000|2022-04-06 11:55:00|14598.6|14596.6|14589.3|14587.3|14599.8|14597.8|14579.8|14577.8|2062
1649246400000|2022-04-06 12:00:00|14589.2|14587.2|14584.8|14582.8|14594.1|14592.1|14580.8|14578.8|1953
1649246700000|2022-04-06 12:05:00|14584.6|14582.6|14595.3|14593.3|14597.2|14595.2|14579.6|14577.6|2037
1649247000000|2022-04-06 12:10:00|14595.1|14593.1|14595.2|14593.2|14600|14598|14583.5|14581.5|2083
1649247300000|2022-04-06 12:15:00|14595.1|14593.1|14591|14589|14595.5|14593.5|14586.8|14584.8|1730
1649247600000|2022-04-06 12:20:00|14591.1|14589.1|14599.1|14597.1|14599.8|14597.8|14587.2|14585.2|1873
1649247900000|2022-04-06 12:25:00|14599.2|14597.2|14603.3|14601.3|14606.8|14604.8|14595.7|14593.7|1690
1649248200000|2022-04-06 12:30:00|14603.2|14601.2|14595.1|14593.1|14607.2|14605.2|14591.1|14589.1|1618
1649248500000|2022-04-06 12:35:00|14595|14593|14598.8|14596.8|14602.1|14600.1|14590.8|14588.8|874
1649248800000|2022-04-06 12:40:00|14599.1|14597.1|14594.2|14592.2|14599.5|14597.5|14591.3|14589.3|977
1649249100000|2022-04-06 12:45:00|14594.3|14592.3|14587.3|14585.3|14596.5|14594.5|14583|14581|1276
1649249400000|2022-04-06 12:50:00|14587.5|14585.5|14590|14588|14599.1|14597.1|14585|14583|1202
1649249700000|2022-04-06 12:55:00|14589.3|14587.3|14601.2|14599.2|14605|14603|14589.3|14587.3|1369
1649250000000|2022-04-06 13:00:00|14601.1|14599.1|14605.8|14603.8|14607.7|14605.7|14594.6|14592.6|1748
1649250300000|2022-04-06 13:05:00|14606|14604|14606.7|14604.7|14611.5|14609.5|14601.2|14599.2|1739
1649250600000|2022-04-06 13:10:00|14606.6|14604.6|14606.1|14604.1|14610.2|14608.2|14598.5|14596.5|1409
1649250900000|2022-04-06 13:15:00|14605.8|14603.8|14610|14608|14611.5|14609.5|14602.6|14600.6|1059
1649251200000|2022-04-06 13:20:00|14610.1|14608.1|14605.7|14603.7|14614.8|14612.8|14601.1|14599.1|1380
1649251500000|2022-04-06 13:25:00|14605.8|14603.8|14600.5|14598.5|14605.8|14603.8|14592.7|14590.7|2322
1649251800000|2022-04-06 13:30:00|14600|14599|14600.2|14599.2|14641.1|14640.1|14591.6|14590.6|20180
1649252100000|2022-04-06 13:35:00|14600.5|14599.5|14582.1|14581.1|14602.7|14601.7|14568.2|14567.2|17938
1649252400000|2022-04-06 13:40:00|14582.3|14581.3|14532.3|14531.3|14590.5|14589.5|14532.3|14531.3|14412
1649252700000|2022-04-06 13:45:00|14532.6|14531.6|14516|14515|14543.7|14542.7|14512.2|14511.2|13736
1649253000000|2022-04-06 13:50:00|14515.7|14514.7|14513.5|14512.5|14530|14529|14502.7|14501.7|11743
1649253300000|2022-04-06 13:55:00|14513|14512|14503.2|14502.2|14531|14530|14499.1|14498.1|8975
1649253600000|2022-04-06 14:00:00|14503.7|14502.7|14466.7|14465.7|14509.2|14508.2|14460.5|14459.5|15944
1649253900000|2022-04-06 14:05:00|14466|14465|14462.5|14461.5|14476.7|14475.7|14457|14456|11162
1649254200000|2022-04-06 14:10:00|14462.2|14461.2|14472.7|14471.7|14479.2|14478.2|14454.1|14453.1|11433
1649254500000|2022-04-06 14:15:00|14472.5|14471.5|14492.6|14491.6|14504.7|14503.7|14470|14469|10190
1649254800000|2022-04-06 14:20:00|14492.7|14491.7|14487|14486|14503.7|14502.7|14479.1|14478.1|7398
1649255100000|2022-04-06 14:25:00|14487.5|14486.5|14457.2|14456.2|14494.8|14493.8|14457.2|14456.2|7486
1649255400000|2022-04-06 14:30:00|14457.1|14456.1|14462.1|14461.1|14483.1|14482.1|14450.4|14449.4|10282
1649255700000|2022-04-06 14:35:00|14462.2|14461.2|14476.6|14475.6|14480.3|14479.3|14452.8|14451.8|8062
1649256000000|2022-04-06 14:40:00|14473.2|14472.2|14498.3|14497.3|14506.4|14505.4|14457.4|14456.4|8947
1649256300000|2022-04-06 14:45:00|14498.4|14497.4|14503.4|14502.4|14519.3|14518.3|14490.6|14489.6|8432
1649256600000|2022-04-06 14:50:00|14503.6|14502.6|14481.4|14480.4|14507.8|14506.8|14474.6|14473.6|6413
1649256900000|2022-04-06 14:55:00|14481.7|14480.7|14468.6|14467.6|14493.1|14492.1|14468.6|14467.6|5078
1649257200000|2022-04-06 15:00:00|14468.3|14467.3|14485.8|14484.8|14491.8|14490.8|14459.3|14458.3|7453
1649257500000|2022-04-06 15:05:00|14485.3|14484.3|14448.6|14447.6|14488.4|14487.4|14444.1|14443.1|6756
1649257800000|2022-04-06 15:10:00|14448.4|14447.4|14456.2|14455.2|14464.9|14463.9|14442.4|14441.4|6913
1649258100000|2022-04-06 15:15:00|14456.8|14455.8|14444.8|14443.8|14467.3|14466.3|14441.1|14440.1|5722
1649258400000|2022-04-06 15:20:00|14444.1|14443.1|14477.3|14476.3|14497.8|14496.8|14443.3|14442.3|8389
1649258700000|2022-04-06 15:25:00|14477.1|14476.1|14477.1|14476.1|14483.9|14482.9|14462.8|14461.8|4828
1649259000000|2022-04-06 15:30:00|14476.9|14475.9|14457.7|14456.7|14481.3|14480.3|14448.3|14447.3|6118
1649259300000|2022-04-06 15:35:00|14457.6|14456.6|14461.7|14460.7|14466.9|14465.9|14454.6|14453.6|3550
1649259600000|2022-04-06 15:40:00|14461.8|14460.8|14489.6|14488.6|14489.8|14488.8|14460.4|14459.4|5229
1649259900000|2022-04-06 15:45:00|14489.3|14488.3|14500.4|14499.4|14509.3|14508.3|14476.1|14475.1|6983
1649260200000|2022-04-06 15:50:00|14500.3|14499.3|14505.6|14504.6|14518.2|14517.2|14492.7|14491.7|6325
1649260500000|2022-04-06 15:55:00|14504.3|14503.3|14490.9|14489.9|14511.1|14510.1|14479.4|14478.4|5301
1649260800000|2022-04-06 16:00:00|14490.4|14489.4|14479.9|14478.9|14498.3|14497.3|14475.1|14474.1|4356
1649261100000|2022-04-06 16:05:00|14479.8|14478.8|14474.4|14473.4|14489.6|14488.6|14469.9|14468.9|3878
1649261400000|2022-04-06 16:10:00|14474.3|14473.3|14454.1|14453.1|14478.8|14477.8|14453.7|14452.7|4359
1649261700000|2022-04-06 16:15:00|14453.9|14452.9|14443.3|14442.3|14456.8|14455.8|14441.2|14440.2|5171
1649262000000|2022-04-06 16:20:00|14443.2|14442.2|14432.3|14431.3|14444.8|14443.8|14422.8|14421.8|5854
1649262300000|2022-04-06 16:25:00|14432.4|14431.4|14428.3|14427.3|14436.7|14435.7|14423.4|14422.4|4273
1649262600000|2022-04-06 16:30:00|14428.1|14427.1|14440.2|14439.2|14447.1|14446.1|14418.8|14417.8|6206
1649262900000|2022-04-06 16:35:00|14440.1|14439.1|14432.3|14431.3|14442.3|14441.3|14426.3|14425.3|3126
1649263200000|2022-04-06 16:40:00|14432.5|14431.5|14432.5|14431.5|14444.8|14443.8|14426.3|14425.3|3184
1649263500000|2022-04-06 16:45:00|14432.3|14431.3|14436.5|14435.5|14443.9|14442.9|14414.9|14413.9|5619
1649263800000|2022-04-06 16:50:00|14436.7|14435.7|14442.5|14441.5|14444|14443|14429.4|14428.4|3970
1649264100000|2022-04-06 16:55:00|14443.2|14442.2|14441.5|14440.5|14451.7|14450.7|14437.2|14436.2|4676
1649264400000|2022-04-06 17:00:00|14441|14440|14429.4|14428.4|14444.3|14443.3|14426|14425|3171
1649264700000|2022-04-06 17:05:00|14431|14430|14436.5|14435.5|14445.9|14444.9|14429.2|14428.2|3418
1649265000000|2022-04-06 17:10:00|14436.3|14435.3|14437.5|14436.5|14444.9|14443.9|14430.3|14429.3|2623
1649265300000|2022-04-06 17:15:00|14437.3|14436.3|14459.3|14458.3|14462.3|14461.3|14431.3|14430.3|4581
1649265600000|2022-04-06 17:20:00|14459.4|14458.4|14470|14469|14475.5|14474.5|14456|14455|4014
1649265900000|2022-04-06 17:25:00|14469.5|14468.5|14481.7|14480.7|14481.7|14480.7|14464.2|14463.2|3358
1649266200000|2022-04-06 17:30:00|14481.3|14480.3|14492.8|14491.8|14501|14500|14469.8|14468.8|5179
1649266500000|2022-04-06 17:35:00|14493.4|14492.4|14509.8|14508.8|14511.3|14510.3|14480.4|14479.4|4423
1649266800000|2022-04-06 17:40:00|14509.3|14508.3|14533.3|14532.3|14541.4|14540.4|14504.8|14503.8|8035
1649267100000|2022-04-06 17:45:00|14533|14532|14552.3|14551.3|14555.8|14554.8|14513.3|14512.3|6949
1649267400000|2022-04-06 17:50:00|14551.9|14550.9|14540.5|14539.5|14553.5|14552.5|14537.4|14536.4|5167
1649267700000|2022-04-06 17:55:00|14539.8|14538.8|14514.3|14513.3|14543.4|14542.4|14513.9|14512.9|3723
1649268000000|2022-04-06 18:00:00|14516.5|14515.5|14583.2|14582.2|14628|14627|14489.4|14488.4|21858
1649268300000|2022-04-06 18:05:00|14583.5|14582.5|14469|14468|14584.5|14583.5|14463.9|14462.9|17084
1649268600000|2022-04-06 18:10:00|14468.4|14467.4|14438.2|14437.2|14481.7|14480.7|14432.2|14431.2|12541
1649268900000|2022-04-06 18:15:00|14437.4|14436.4|14400.7|14399.7|14437.4|14436.4|14390.4|14389.4|13530
1649269200000|2022-04-06 18:20:00|14400.5|14399.5|14420.4|14419.4|14433.3|14432.3|14393.4|14392.4|10149
1649269500000|2022-04-06 18:25:00|14423.2|14422.2|14434.7|14433.7|14460.5|14459.5|14416.7|14415.7|10389
1649269800000|2022-04-06 18:30:00|14434.3|14433.3|14544.4|14543.4|14559.4|14558.4|14431.9|14430.9|15480
1649270100000|2022-04-06 18:35:00|14543.9|14542.9|14507.2|14506.2|14568.2|14567.2|14488.7|14487.7|11902
1649270400000|2022-04-06 18:40:00|14507.3|14506.3|14518.4|14517.4|14535.3|14534.3|14473.7|14472.7|9677
1649270700000|2022-04-06 18:45:00|14518.7|14517.7|14492.9|14491.9|14548.3|14547.3|14481.7|14480.7|9168
1649271000000|2022-04-06 18:50:00|14493|14492|14542.7|14541.7|14553.8|14552.8|14492.7|14491.7|8233
1649271300000|2022-04-06 18:55:00|14543.2|14542.2|14594.8|14593.8|14595.4|14594.4|14543.2|14542.2|9411
1649271600000|2022-04-06 19:00:00|14595|14594|14635.2|14634.2|14645.8|14644.8|14594.7|14593.7|11304
1649271900000|2022-04-06 19:05:00|14635.3|14634.3|14583.8|14582.8|14636.3|14635.3|14571.5|14570.5|8593
1649272200000|2022-04-06 19:10:00|14583.9|14582.9|14587.2|14586.2|14608.7|14607.7|14561.2|14560.2|7745
1649272500000|2022-04-06 19:15:00|14589.4|14588.4|14549.9|14548.9|14613.3|14612.3|14549.3|14548.3|8355
1649272800000|2022-04-06 19:20:00|14549|14548|14513.3|14512.3|14555.7|14554.7|14506.2|14505.2|8292
1649273100000|2022-04-06 19:25:00|14513.2|14512.2|14483.5|14482.5|14516.9|14515.9|14475.4|14474.4|7760
1649273400000|2022-04-06 19:30:00|14483|14482|14469.3|14468.3|14504.4|14503.4|14459.9|14458.9|8771
1649273700000|2022-04-06 19:35:00|14469.2|14468.2|14520.8|14519.8|14528|14527|14462.8|14461.8|8652
1649274000000|2022-04-06 19:40:00|14521.2|14520.2|14527.8|14526.8|14536.5|14535.5|14496.3|14495.3|6285
1649274300000|2022-04-06 19:45:00|14525.4|14524.4|14556.7|14555.7|14576.5|14575.5|14517.9|14516.9|7013
1649274600000|2022-04-06 19:50:00|14556.8|14555.8|14506|14505|14568.8|14567.8|14503.5|14502.5|9334
1649274900000|2022-04-06 19:55:00|14505.8|14504.8|14499.5|14498.5|14539.8|14538.8|14493.4|14492.4|15710
1649275200000|2022-04-06 20:00:00|14500|14498|14507.1|14505.1|14508.1|14506.1|14492.1|14490.1|6655
1649275500000|2022-04-06 20:05:00|14506.1|14504.1|14507.3|14505.3|14511.1|14509.1|14504.3|14502.3|2287
1649275800000|2022-04-06 20:10:00|14507.1|14505.1|14497.8|14495.8|14511.5|14509.5|14497.5|14495.5|1624
1649276100000|2022-04-06 20:15:00|14498|14496|14499.1|14497.1|14501|14499|14485.6|14483.6|1079
1649276400000|2022-04-06 20:20:00|14498.7|14496.7|14497|14495|14501|14499|14492.1|14490.1|465
1649276700000|2022-04-06 20:25:00|14497.1|14495.1|14500.6|14498.6|14503.3|14501.3|14496.6|14494.6|244
1649277000000|2022-04-06 20:30:00|14500.5|14498.5|14496.6|14494.6|14503.5|14501.5|14496.6|14494.6|252
1649277300000|2022-04-06 20:35:00|14496.8|14494.8|14491.5|14489.5|14499.8|14497.8|14487.2|14485.2|358
1649277600000|2022-04-06 20:40:00|14491.6|14489.6|14491.7|14489.7|14495|14493|14489.8|14487.8|291
1649277900000|2022-04-06 20:45:00|14492.8|14490.8|14494.7|14492.7|14496.8|14494.8|14491.1|14489.1|319
1649278200000|2022-04-06 20:50:00|14494.6|14492.6|14487.5|14485.5|14495|14493|14486.1|14484.1|284
1649278500000|2022-04-06 20:55:00|14487.3|14485.3|14490.9|14485.9|14491.1|14489.1|14487.1|14485.1|329
1649278800000|2022-04-06 21:00:00|14491.5|14486.5|14491.3|14486.3|14492|14487|14490.2|14485.2|0
1649279100000|2022-04-06 21:05:00|14490.4|14485.4|14491.8|14486.8|14491.8|14486.8|14490|14485|0
1649279400000|2022-04-06 21:10:00|14491.6|14486.6|14495.1|14490.1|14495.1|14490.1|14491.6|14486.6|0
1649279700000|2022-04-06 21:15:00|14494.8|14489.8|14496.5|14491.5|14497.3|14492.3|14494.8|14489.8|0
1649280000000|2022-04-06 21:20:00|14495.9|14490.9|14497.2|14492.2|14497.4|14492.4|14495.8|14490.8|0
1649280300000|2022-04-06 21:25:00|14497.3|14492.3|14497.1|14492.1|14498|14493|14496.2|14491.2|0
1649280600000|2022-04-06 21:30:00|14497|14492|14495.3|14490.3|14497.1|14492.1|14493.6|14488.6|0
1649280900000|2022-04-06 21:35:00|14495.2|14490.2|14495.5|14490.5|14496.7|14491.7|14495|14490|0
1649281200000|2022-04-06 21:40:00|14495.9|14490.9|14495.6|14490.6|14495.9|14490.9|14494.7|14489.7|0
1649281500000|2022-04-06 21:45:00|14495.9|14490.9|14495.4|14490.4|14496.6|14491.6|14494.7|14489.7|0
1649281800000|2022-04-06 21:50:00|14495.6|14490.6|14496.5|14491.5|14497.5|14492.5|14495|14490|0
1649282100000|2022-04-06 21:55:00|14495.7|14490.7|14496.9|14491.9|14496.9|14491.9|14494.9|14489.9|0
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14502.6|14500.6|14503.3|14501.3|14487.8|14485.8|543
1649282700000|2022-04-06 22:05:00|14502.8|14500.8|14508.5|14506.5|14509.7|14507.7|14501.5|14499.5|471
1649283000000|2022-04-06 22:10:00|14509.2|14507.2|14508.2|14506.2|14509.6|14507.6|14506.8|14504.8|174
1649283300000|2022-04-06 22:15:00|14508.3|14506.3|14506.1|14504.1|14513.8|14511.8|14506|14504|295
1649283600000|2022-04-06 22:20:00|14507|14505|14501.3|14499.3|14507.2|14505.2|14500|14498|365
1649283900000|2022-04-06 22:25:00|14501.7|14499.7|14501.5|14499.5|14503|14501|14498.5|14496.5|213
1649284200000|2022-04-06 22:30:00|14501.7|14499.7|14508|14506|14508.3|14506.3|14501.7|14499.7|334
1649284500000|2022-04-06 22:35:00|14508.1|14506.1|14508.1|14506.1|14510.8|14508.8|14504.7|14502.7|210
1649284800000|2022-04-06 22:40:00|14508.2|14506.2|14507.7|14505.7|14509.5|14507.5|14501.7|14499.7|221
1649285100000|2022-04-06 22:45:00|14507.6|14505.6|14506.7|14504.7|14508.3|14506.3|14505|14503|76
1649285400000|2022-04-06 22:50:00|14506.8|14504.8|14503.7|14501.7|14507|14505|14501.2|14499.2|215
1649285700000|2022-04-06 22:55:00|14503.6|14501.6|14504.5|14502.5|14506.8|14504.8|14502.7|14500.7|100
1649286000000|2022-04-06 23:00:00|14504.3|14502.3|14499|14497|14507.6|14505.6|14499|14497|215
1649286300000|2022-04-06 23:05:00|14499.1|14497.1|14498.2|14496.2|14499.8|14497.8|14494.8|14492.8|293
1649286600000|2022-04-06 23:10:00|14497.7|14495.7|14497.5|14495.5|14500.3|14498.3|14495.1|14493.1|126
1649286900000|2022-04-06 23:15:00|14497.3|14495.3|14498|14496|14500.1|14498.1|14497|14495|121
1649287200000|2022-04-06 23:20:00|14497.7|14495.7|14499|14497|14501|14499|14497.2|14495.2|62
1649287500000|2022-04-06 23:25:00|14498.8|14496.8|14497|14495|14498.8|14496.8|14495.6|14493.6|78
1649287800000|2022-04-06 23:30:00|14496.6|14494.6|14487.7|14485.7|14499.2|14497.2|14485.2|14483.2|417
1649288100000|2022-04-06 23:35:00|14487.3|14485.3|14470.7|14468.7|14488.3|14486.3|14468.7|14466.7|752
1649288400000|2022-04-06 23:40:00|14470.8|14468.8|14467.1|14465.1|14472.3|14470.3|14464|14462|480
1649288700000|2022-04-06 23:45:00|14467.2|14465.2|14462.7|14460.7|14469.6|14467.6|14462.3|14460.3|372
1649289000000|2022-04-06 23:50:00|14462.6|14460.6|14450|14448|14462.6|14460.6|14447.8|14445.8|714
1649289300000|2022-04-06 23:55:00|14449.8|14447.8|14442.6|14440.6|14450.5|14448.5|14437.8|14435.8|673
1649289600000|2022-04-07 00:00:00|14442.5|14440.5|14452.2|14450.2|14453.2|14451.2|14432|14430|770
1649289900000|2022-04-07 00:05:00|14452.1|14450.1|14449|14447|14455.7|14453.7|14448.7|14446.7|351
1649290200000|2022-04-07 00:10:00|14449.1|14447.1|14455|14453|14461|14459|14448.7|14446.7|595
1649290500000|2022-04-07 00:15:00|14455.1|14453.1|14442.8|14440.8|14460.1|14458.1|14442|14440|596
1649290800000|2022-04-07 00:20:00|14442.7|14440.7|14446.6|14444.6|14452|14450|14441.1|14439.1|358
1649291100000|2022-04-07 00:25:00|14446.3|14444.3|14457.5|14455.5|14458.8|14456.8|14444.7|14442.7|355
1649291400000|2022-04-07 00:30:00|14457.6|14455.6|14455.1|14453.1|14458.5|14456.5|14451.3|14449.3|221
1649291700000|2022-04-07 00:35:00|14455.2|14453.2|14451.1|14449.1|14455.5|14453.5|14449.2|14447.2|230
1649292000000|2022-04-07 00:40:00|14451.2|14449.2|14460.5|14458.5|14463|14461|14450.8|14448.8|391
1649292300000|2022-04-07 00:45:00|14459.8|14457.8|14454.1|14452.1|14460.6|14458.6|14452|14450|169
1649292600000|2022-04-07 00:50:00|14454|14452|14453|14451|14455.8|14453.8|14445|14443|491
1649292900000|2022-04-07 00:55:00|14452.8|14450.8|14456.5|14454.5|14456.5|14454.5|14449.5|14447.5|140
1649293200000|2022-04-07 01:00:00|14456.6|14454.6|14453.6|14451.6|14457.3|14455.3|14450.8|14448.8|210
1649293500000|2022-04-07 01:05:00|14453.5|14451.5|14470.6|14468.6|14471.8|14469.8|14452.8|14450.8|534
1649293800000|2022-04-07 01:10:00|14470.5|14468.5|14465.1|14463.1|14473.6|14471.6|14461.8|14459.8|606
1649294100000|2022-04-07 01:15:00|14464.6|14462.6|14465.2|14463.2|14472|14470|14463.7|14461.7|403
1649294400000|2022-04-07 01:20:00|14465.8|14463.8|14463.3|14461.3|14468.3|14466.3|14461.6|14459.6|292
1649294700000|2022-04-07 01:25:00|14463.1|14461.1|14452.1|14450.1|14464.1|14462.1|14451.1|14449.1|570
1649295000000|2022-04-07 01:30:00|14452|14450|14460.5|14458.5|14461.6|14459.6|14447.7|14445.7|416
1649295300000|2022-04-07 01:35:00|14460.3|14458.3|14466.8|14464.8|14468.5|14466.5|14458.3|14456.3|255
1649295600000|2022-04-07 01:40:00|14466.7|14464.7|14481.7|14479.7|14481.7|14479.7|14466.7|14464.7|666
1649295900000|2022-04-07 01:45:00|14483.2|14481.2|14480.8|14478.8|14490.8|14488.8|14478.6|14476.6|778
1649296200000|2022-04-07 01:50:00|14480.5|14478.5|14479.2|14477.2|14482.6|14480.6|14476.5|14474.5|291
1649296500000|2022-04-07 01:55:00|14479.3|14477.3|14480.8|14478.8|14483.2|14481.2|14479.2|14477.2|224
1649296800000|2022-04-07 02:00:00|14480.7|14478.7|14476.3|14474.3|14483.6|14481.6|14475.2|14473.2|294
1649297100000|2022-04-07 02:05:00|14476.5|14474.5|14476.2|14474.2|14480.1|14478.1|14474|14472|227
1649297400000|2022-04-07 02:10:00|14476.3|14474.3|14478.1|14476.1|14479.3|14477.3|14474|14472|193
1649297700000|2022-04-07 02:15:00|14478|14476|14478.6|14476.6|14480.2|14478.2|14473.6|14471.6|264
1649298000000|2022-04-07 02:20:00|14478.5|14476.5|14473.7|14471.7|14478.6|14476.6|14471.8|14469.8|194
1649298300000|2022-04-07 02:25:00|14473.6|14471.6|14476.3|14474.3|14479.5|14477.5|14473.5|14471.5|137
1649298600000|2022-04-07 02:30:00|14476.2|14474.2|14478|14476|14485.2|14483.2|14475.7|14473.7|300
1649298900000|2022-04-07 02:35:00|14478.1|14476.1|14463.8|14461.8|14478.1|14476.1|14462.8|14460.8|665
1649299200000|2022-04-07 02:40:00|14464|14462|14464.2|14462.2|14466.3|14464.3|14461.3|14459.3|182
1649299500000|2022-04-07 02:45:00|14464|14462|14465.8|14463.8|14467.6|14465.6|14464|14462|111
1649299800000|2022-04-07 02:50:00|14465.7|14463.7|14469|14467|14471.3|14469.3|14465.6|14463.6|160
1649300100000|2022-04-07 02:55:00|14468.8|14466.8|14468.8|14466.8|14473|14471|14467.8|14465.8|136
1649300400000|2022-04-07 03:00:00|14469|14467|14468|14466|14472.8|14470.8|14467.8|14465.8|143
1649300700000|2022-04-07 03:05:00|14467.8|14465.8|14465.6|14463.6|14468.6|14466.6|14465.2|14463.2|150
1649301000000|2022-04-07 03:10:00|14465.7|14463.7|14465.1|14463.1|14466.1|14464.1|14462.1|14460.1|192
1649301300000|2022-04-07 03:15:00|14465|14463|14461|14459|14465.5|14463.5|14458.5|14456.5|257
1649301600000|2022-04-07 03:20:00|14461.2|14459.2|14461.8|14459.8|14463.5|14461.5|14460.6|14458.6|116
1649301900000|2022-04-07 03:25:00|14461.7|14459.7|14453.5|14451.5|14462.7|14460.7|14450|14448|420
1649302200000|2022-04-07 03:30:00|14453.6|14451.6|14456.3|14454.3|14460.8|14458.8|14450.6|14448.6|465
1649302500000|2022-04-07 03:35:00|14456.5|14454.5|14455.1|14453.1|14459.5|14457.5|14454.3|14452.3|112
1649302800000|2022-04-07 03:40:00|14455|14453|14450.5|14448.5|14455.6|14453.6|14450.2|14448.2|181
1649303100000|2022-04-07 03:45:00|14450.6|14448.6|14456.3|14454.3|14457.8|14455.8|14450.3|14448.3|143
1649303400000|2022-04-07 03:50:00|14456.5|14454.5|14450|14448|14457.5|14455.5|14450|14448|242
1649303700000|2022-04-07 03:55:00|14450.1|14448.1|14443.6|14441.6|14452.7|14450.7|14441.3|14439.3|449
1649304000000|2022-04-07 04:00:00|14443.3|14441.3|14445.8|14443.8|14448|14446|14439.2|14437.2|554
1649304300000|2022-04-07 04:05:00|14445.3|14443.3|14443.8|14441.8|14447.5|14445.5|14442.8|14440.8|79
1649304600000|2022-04-07 04:10:00|14443.7|14441.7|14441|14439|14443.7|14441.7|14436.7|14434.7|263
1649304900000|2022-04-07 04:15:00|14441.1|14439.1|14445.3|14443.3|14445.5|14443.5|14439.1|14437.1|124
1649305200000|2022-04-07 04:20:00|14445.2|14443.2|14436.6|14434.6|14445.8|14443.8|14436.5|14434.5|163
1649305500000|2022-04-07 04:25:00|14436.7|14434.7|14437.8|14435.8|14438|14436|14427.3|14425.3|474
1649305800000|2022-04-07 04:30:00|14438|14436|14447|14445|14449.8|14447.8|14437.8|14435.8|362
1649306100000|2022-04-07 04:35:00|14447.1|14445.1|14447.2|14445.2|14447.6|14445.6|14445.1|14443.1|115
1649306400000|2022-04-07 04:40:00|14447.1|14445.1|14448.5|14446.5|14449.1|14447.1|14444.3|14442.3|124
1649306700000|2022-04-07 04:45:00|14448.6|14446.6|14450|14448|14452.1|14450.1|14445|14443|197
1649307000000|2022-04-07 04:50:00|14450.1|14448.1|14449|14447|14453.8|14451.8|14447|14445|142
1649307300000|2022-04-07 04:55:00|14448.8|14446.8|14445.3|14443.3|14449|14447|14443.3|14441.3|199
1649307600000|2022-04-07 05:00:00|14445.2|14443.2|14440.3|14438.3|14450.1|14448.1|14437.6|14435.6|312
1649307900000|2022-04-07 05:05:00|14440.2|14438.2|14446.8|14444.8|14446.8|14444.8|14434.8|14432.8|291
1649308200000|2022-04-07 05:10:00|14446.7|14444.7|14447.1|14445.1|14451.1|14449.1|14441.1|14439.1|263
1649308500000|2022-04-07 05:15:00|14447|14445|14442.6|14440.6|14450|14448|14440.8|14438.8|204
1649308800000|2022-04-07 05:20:00|14442.7|14440.7|14438.8|14436.8|14444.7|14442.7|14437.5|14435.5|207
1649309100000|2022-04-07 05:25:00|14439.1|14437.1|14441.3|14439.3|14442.2|14440.2|14433.7|14431.7|347
1649309400000|2022-04-07 05:30:00|14441.5|14439.5|14443.3|14441.3|14450.7|14448.7|14439.2|14437.2|338
1649309700000|2022-04-07 05:35:00|14443.2|14441.2|14454.7|14452.7|14456|14454|14443.2|14441.2|274
1649310000000|2022-04-07 05:40:00|14454.6|14452.6|14450|14448|14458.1|14456.1|14450|14448|264
1649310300000|2022-04-07 05:45:00|14450.1|14448.1|14464|14462|14468.5|14466.5|14447.8|14445.8|476
1649310600000|2022-04-07 05:50:00|14464.1|14462.1|14473.2|14471.2|14477.1|14475.1|14461.7|14459.7|518
1649310900000|2022-04-07 05:55:00|14473.1|14471.1|14465.2|14463.2|14476.1|14474.1|14465.1|14463.1|491
1649311200000|2022-04-07 06:00:00|14464.8|14462.8|14468.2|14466.2|14476.2|14474.2|14460.2|14458.2|508
1649311500000|2022-04-07 06:05:00|14468.3|14466.3|14481.7|14479.7|14487.1|14485.1|14468.1|14466.1|508
1649311800000|2022-04-07 06:10:00|14481.8|14479.8|14486.7|14484.7|14493.1|14491.1|14479.1|14477.1|581
1649312100000|2022-04-07 06:15:00|14486.1|14484.1|14490.3|14488.3|14495.1|14493.1|14484.5|14482.5|427
1649312400000|2022-04-07 06:20:00|14490.2|14488.2|14499.8|14497.8|14500.1|14498.1|14485.1|14483.1|404
1649312700000|2022-04-07 06:25:00|14500.1|14498.1|14506.3|14504.3|14508|14506|14496.2|14494.2|690
1649313000000|2022-04-07 06:30:00|14506.5|14504.5|14502.3|14500.3|14511.8|14509.8|14497|14495|558
1649313300000|2022-04-07 06:35:00|14502.2|14500.2|14506.6|14504.6|14509|14507|14500.5|14498.5|308
1649313600000|2022-04-07 06:40:00|14506.5|14504.5|14521.1|14519.1|14522.1|14520.1|14505.8|14503.8|611
1649313900000|2022-04-07 06:45:00|14521|14519|14518.7|14516.7|14528.3|14526.3|14517|14515|694
1649314200000|2022-04-07 06:50:00|14518.6|14516.6|14517.3|14515.3|14527.6|14525.6|14515.2|14513.2|410
1649314500000|2022-04-07 06:55:00|14517.2|14515.2|14523|14521|14532.1|14530.1|14515|14513|642
1649314800000|2022-04-07 07:00:00|14523.8|14521.8|14524.3|14522.3|14537.6|14535.6|14514.8|14512.8|1177
1649315100000|2022-04-07 07:05:00|14524|14522|14526.7|14524.7|14537.3|14535.3|14518.8|14516.8|914
1649315400000|2022-04-07 07:10:00|14526.3|14524.3|14541.6|14539.6|14548.3|14546.3|14524.8|14522.8|1293
1649315700000|2022-04-07 07:15:00|14541.5|14539.5|14534.2|14532.2|14545.6|14543.6|14532.5|14530.5|636
1649316000000|2022-04-07 07:20:00|14534.3|14532.3|14555.8|14553.8|14559.6|14557.6|14529.7|14527.7|1288
1649316300000|2022-04-07 07:25:00|14556|14554|14548.2|14546.2|14558.2|14556.2|14545.8|14543.8|813
1649316600000|2022-04-07 07:30:00|14548.1|14546.1|14541.3|14539.3|14549.2|14547.2|14529.5|14527.5|1325
1649316900000|2022-04-07 07:35:00|14541.5|14539.5|14530.8|14528.8|14544.2|14542.2|14530.8|14528.8|787
1649317200000|2022-04-07 07:40:00|14530.6|14528.6|14522.5|14520.5|14533.6|14531.6|14517.6|14515.6|1098
1649317500000|2022-04-07 07:45:00|14522.7|14520.7|14526.8|14524.8|14532.1|14530.1|14518.5|14516.5|574
1649317800000|2022-04-07 07:50:00|14527|14525|14527.2|14525.2|14537.8|14535.8|14524|14522|619
1649318100000|2022-04-07 07:55:00|14526.7|14524.7|14511|14509|14527.3|14525.3|14506.7|14504.7|1172
1649318400000|2022-04-07 08:00:00|14511.1|14509.1|14512.5|14510.5|14518.3|14516.3|14505.6|14503.6|1075
1649318700000|2022-04-07 08:05:00|14512.3|14510.3|14539.1|14537.1|14541.2|14539.2|14508|14506|1340
1649319000000|2022-04-07 08:10:00|14539.5|14537.5|14531.7|14529.7|14544.3|14542.3|14527.6|14525.6|1021
1649319300000|2022-04-07 08:15:00|14531.6|14529.6|14526.3|14524.3|14540.5|14538.5|14523|14521|729
1649319600000|2022-04-07 08:20:00|14527.1|14525.1|14534.1|14532.1|14544.1|14542.1|14526.2|14524.2|912
1649319900000|2022-04-07 08:25:00|14534|14532|14534.5|14532.5|14541.2|14539.2|14531.6|14529.6|515
1649320200000|2022-04-07 08:30:00|14534.6|14532.6|14533.7|14531.7|14542.8|14540.8|14527.5|14525.5|710
1649320500000|2022-04-07 08:35:00|14533.8|14531.8|14522.6|14520.6|14536.5|14534.5|14519.6|14517.6|612
1649320800000|2022-04-07 08:40:00|14522.7|14520.7|14537.1|14535.1|14539.1|14537.1|14520.7|14518.7|452
1649321100000|2022-04-07 08:45:00|14537.2|14535.2|14547.2|14545.2|14547.3|14545.3|14536.6|14534.6|476
1649321400000|2022-04-07 08:50:00|14547.1|14545.1|14557.1|14555.1|14559.2|14557.2|14545.3|14543.3|727
1649321700000|2022-04-07 08:55:00|14556.7|14554.7|14570|14568|14572|14570|14552.3|14550.3|1160
1649322000000|2022-04-07 09:00:00|14570.1|14568.1|14557.3|14555.3|14570.2|14568.2|14557|14555|808
1649322300000|2022-04-07 09:05:00|14557.2|14555.2|14553.2|14551.2|14559.3|14557.3|14549.2|14547.2|526
1649322600000|2022-04-07 09:10:00|14553.6|14551.6|14557.3|14555.3|14558.1|14556.1|14551.1|14549.1|415
1649322900000|2022-04-07 09:15:00|14557.2|14555.2|14560|14558|14568.8|14566.8|14553.1|14551.1|517
1649323200000|2022-04-07 09:20:00|14560.3|14558.3|14558|14556|14569.6|14567.6|14554.1|14552.1|647
1649323500000|2022-04-07 09:25:00|14557.8|14555.8|14559|14557|14560|14558|14552.6|14550.6|410
1649323800000|2022-04-07 09:30:00|14559.1|14557.1|14561.2|14559.2|14566|14564|14556.2|14554.2|461
1649324100000|2022-04-07 09:35:00|14561.1|14559.1|14567.7|14565.7|14570.2|14568.2|14557.3|14555.3|513
1649324400000|2022-04-07 09:40:00|14567.8|14565.8|14569.2|14567.2|14576.7|14574.7|14564|14562|643
1649324700000|2022-04-07 09:45:00|14569.1|14567.1|14567.1|14565.1|14569.5|14567.5|14561.8|14559.8|388
1649325000000|2022-04-07 09:50:00|14567|14565|14566.7|14564.7|14568.8|14566.8|14561|14559|526
1649325300000|2022-04-07 09:55:00|14566.6|14564.6|14575|14573|14578.1|14576.1|14562.6|14560.6|506
1649325600000|2022-04-07 10:00:00|14575.1|14573.1|14575.1|14573.1|14578.7|14576.7|14570.5|14568.5|606
1649325900000|2022-04-07 10:05:00|14575|14573|14575.6|14573.6|14577.2|14575.2|14572|14570|305
1649326200000|2022-04-07 10:10:00|14575.7|14573.7|14575.7|14573.7|14576.5|14574.5|14571.3|14569.3|265
1649326500000|2022-04-07 10:15:00|14575.6|14573.6|14574.5|14572.5|14581.8|14579.8|14571|14569|544
1649326800000|2022-04-07 10:20:00|14574.3|14572.3|14577|14575|14579.6|14577.6|14574.2|14572.2|278
1649327100000|2022-04-07 10:25:00|14577.1|14575.1|14573.8|14571.8|14577.7|14575.7|14571.1|14569.1|209
1649327400000|2022-04-07 10:30:00|14574|14572|14565|14563|14574|14572|14563.6|14561.6|606
1649327700000|2022-04-07 10:35:00|14564.8|14562.8|14571|14569|14576|14574|14562|14560|608
1649328000000|2022-04-07 10:40:00|14571.1|14569.1|14562.3|14560.3|14571.2|14569.2|14557.5|14555.5|700
1649328300000|2022-04-07 10:45:00|14562.7|14560.7|14565.2|14563.2|14566.6|14564.6|14559.2|14557.2|513
1649328600000|2022-04-07 10:50:00|14564.7|14562.7|14564.1|14562.1|14570.8|14568.8|14563.1|14561.1|387
1649328900000|2022-04-07 10:55:00|14564|14562|14553.2|14551.2|14564.2|14562.2|14551.3|14549.3|725
1649329200000|2022-04-07 11:00:00|14553|14551|14539.6|14537.6|14558.1|14556.1|14534.7|14532.7|1081
1649329500000|2022-04-07 11:05:00|14539.8|14537.8|14554.1|14552.1|14597.1|14595.1|14537.6|14535.6|3685
1649329800000|2022-04-07 11:10:00|14554.8|14552.8|14574.6|14572.6|14579.3|14577.3|14551.1|14549.1|1647
1649330100000|2022-04-07 11:15:00|14574.5|14572.5|14555.3|14553.3|14577.6|14575.6|14555.1|14553.1|625
1649330400000|2022-04-07 11:20:00|14555.6|14553.6|14543.5|14541.5|14559.6|14557.6|14543|14541|742
1649330700000|2022-04-07 11:25:00|14543.3|14541.3|14544.7|14542.7|14552|14550|14537.1|14535.1|1220
1649331000000|2022-04-07 11:30:00|14544.6|14542.6|14538|14536|14555.2|14553.2|14529.8|14527.8|1408
1649331300000|2022-04-07 11:35:00|14538.1|14536.1|14533|14531|14545.8|14543.8|14531|14529|919
1649331600000|2022-04-07 11:40:00|14533.1|14531.1|14537.2|14535.2|14544.3|14542.3|14528.3|14526.3|1038
1649331900000|2022-04-07 11:45:00|14537.5|14535.5|14538.3|14536.3|14540.7|14538.7|14528|14526|896
1649332200000|2022-04-07 11:50:00|14538.2|14536.2|14536.8|14534.8|14542.5|14540.5|14531.2|14529.2|486
1649332500000|2022-04-07 11:55:00|14537|14535|14545.8|14543.8|14550.8|14548.8|14534.5|14532.5|803
1649332800000|2022-04-07 12:00:00|14545.7|14543.7|14521.6|14519.6|14550.7|14548.7|14521.5|14519.5|1367
1649333100000|2022-04-07 12:05:00|14521.7|14519.7|14524.5|14522.5|14529|14527|14518.7|14516.7|1093
1649333400000|2022-04-07 12:10:00|14524.3|14522.3|14511|14509|14526.7|14524.7|14510.2|14508.2|1527
1649333700000|2022-04-07 12:15:00|14511.7|14509.7|14511.8|14509.8|14512.5|14510.5|14499.6|14497.6|2010
1649334000000|2022-04-07 12:20:00|14512|14510|14506.7|14504.7|14518|14516|14504.8|14502.8|1064
1649334300000|2022-04-07 12:25:00|14506.5|14504.5|14500.1|14498.1|14507|14505|14494.5|14492.5|1185
1649334600000|2022-04-07 12:30:00|14499.8|14497.8|14512.7|14510.7|14513.2|14511.2|14491.1|14489.1|2030
1649334900000|2022-04-07 12:35:00|14512.6|14510.6|14511.6|14509.6|14515.1|14513.1|14503.2|14501.2|937
1649335200000|2022-04-07 12:40:00|14511.7|14509.7|14502.8|14500.8|14515.8|14513.8|14502.3|14500.3|906
1649335500000|2022-04-07 12:45:00|14502.5|14500.5|14498.3|14496.3|14509.1|14507.1|14494.8|14492.8|1306
1649335800000|2022-04-07 12:50:00|14498.5|14496.5|14478.6|14476.6|14505.5|14503.5|14476.8|14474.8|2141
1649336100000|2022-04-07 12:55:00|14478.7|14476.7|14474.2|14472.2|14482.7|14480.7|14468.2|14466.2|2176
1649336400000|2022-04-07 13:00:00|14474.6|14472.6|14453.3|14451.3|14485.5|14483.5|14452.5|14450.5|2386
1649336700000|2022-04-07 13:05:00|14453.2|14451.2|14454.6|14452.6|14458.7|14456.7|14446.8|14444.8|2114
1649337000000|2022-04-07 13:10:00|14454.7|14452.7|14454.7|14452.7|14459.6|14457.6|14450.7|14448.7|1374
1649337300000|2022-04-07 13:15:00|14455|14453|14469.6|14467.6|14471.2|14469.2|14445.8|14443.8|1874
1649337600000|2022-04-07 13:20:00|14470|14468|14463.5|14461.5|14473.7|14471.7|14460.8|14458.8|1367
1649337900000|2022-04-07 13:25:00|14462.2|14460.2|14459.5|14457.5|14465.2|14463.2|14449|14447|2357
1649338200000|2022-04-07 13:30:00|14459|14458|14530.3|14529.3|14534|14533|14452.8|14451.8|15447
1649338500000|2022-04-07 13:35:00|14529.8|14528.8|14551.7|14550.7|14570.5|14569.5|14515.8|14514.8|13244
1649338800000|2022-04-07 13:40:00|14552.6|14551.6|14498.5|14497.5|14566|14565|14489.5|14488.5|11468
1649339100000|2022-04-07 13:45:00|14498.6|14497.6|14464.8|14463.8|14513.1|14512.1|14456|14455|11753
1649339400000|2022-04-07 13:50:00|14465.2|14464.2|14539.2|14538.2|14547.8|14546.8|14462.5|14461.5|11878
1649339700000|2022-04-07 13:55:00|14538.7|14537.7|14553.1|14552.1|14562.8|14561.8|14525|14524|8725
1649340000000|2022-04-07 14:00:00|14553|14552|14543.5|14542.5|14601|14600|14530.5|14529.5|14397
1649340300000|2022-04-07 14:05:00|14543.7|14542.7|14515.7|14514.7|14558|14557|14503.6|14502.6|10593
1649340600000|2022-04-07 14:10:00|14516.7|14515.7|14549|14548|14561|14560|14499.6|14498.6|9523
1649340900000|2022-04-07 14:15:00|14549.2|14548.2|14518.2|14517.2|14549.2|14548.2|14511.5|14510.5|7914
1649341200000|2022-04-07 14:20:00|14517.8|14516.8|14514.6|14513.6|14518.8|14517.8|14487.8|14486.8|7625
1649341500000|2022-04-07 14:25:00|14514.5|14513.5|14508.6|14507.6|14534.5|14533.5|14500.8|14499.8|7230
1649341800000|2022-04-07 14:30:00|14509|14508|14520.7|14519.7|14538.3|14537.3|14490.6|14489.6|7510
1649342100000|2022-04-07 14:35:00|14521.7|14520.7|14483.2|14482.2|14549.3|14548.3|14479.2|14478.2|7897
1649342400000|2022-04-07 14:40:00|14483.3|14482.3|14447.3|14446.3|14483.3|14482.3|14438.3|14437.3|9534
1649342700000|2022-04-07 14:45:00|14447|14446|14439.6|14438.6|14457.1|14456.1|14423.7|14422.7|6888
1649343000000|2022-04-07 14:50:00|14439.7|14438.7|14470.3|14469.3|14479.6|14478.6|14439|14438|7078
1649343300000|2022-04-07 14:55:00|14470.5|14469.5|14469.3|14468.3|14484.5|14483.5|14456.2|14455.2|4938
1649343600000|2022-04-07 15:00:00|14469.5|14468.5|14480.8|14479.8|14505.1|14504.1|14463.3|14462.3|8400
1649343900000|2022-04-07 15:05:00|14480.6|14479.6|14453.8|14452.8|14485.3|14484.3|14449|14448|6165
1649344200000|2022-04-07 15:10:00|14454.6|14453.6|14437.5|14436.5|14459.5|14458.5|14423.1|14422.1|7009
1649344500000|2022-04-07 15:15:00|14437.1|14436.1|14430|14429|14442.3|14441.3|14420.7|14419.7|5054
1649344800000|2022-04-07 15:20:00|14429.8|14428.8|14441.5|14440.5|14452.7|14451.7|14423|14422|6182
1649345100000|2022-04-07 15:25:00|14441.6|14440.6|14414.8|14413.8|14456.1|14455.1|14403.7|14402.7|7256
1649345400000|2022-04-07 15:30:00|14415.1|14414.1|14388.2|14387.2|14417.7|14416.7|14378.6|14377.6|8397
1649345700000|2022-04-07 15:35:00|14388.3|14387.3|14405.7|14404.7|14414.1|14413.1|14387.8|14386.8|5502
1649346000000|2022-04-07 15:40:00|14405.6|14404.6|14389.3|14388.3|14413.8|14412.8|14385.7|14384.7|4440
1649346300000|2022-04-07 15:45:00|14389.2|14388.2|14390.6|14389.6|14417.1|14416.1|14386.3|14385.3|5302
1649346600000|2022-04-07 15:50:00|14390.2|14389.2|14357|14356|14394.3|14393.3|14353.6|14352.6|6475
1649346900000|2022-04-07 15:55:00|14356.2|14355.2|14374.7|14373.7|14377.5|14376.5|14354|14353|4344
1649347200000|2022-04-07 16:00:00|14374.3|14373.3|14372.1|14371.1|14390.1|14389.1|14367.8|14366.8|4640
1649347500000|2022-04-07 16:05:00|14372.5|14371.5|14394|14393|14398.7|14397.7|14370.7|14369.7|4609
1649347800000|2022-04-07 16:10:00|14393.8|14392.8|14401|14400|14415|14414|14384.5|14383.5|5788
1649348100000|2022-04-07 16:15:00|14401.6|14400.6|14389|14388|14405.5|14404.5|14382.1|14381.1|3528
1649348400000|2022-04-07 16:20:00|14388.8|14387.8|14391.8|14390.8|14414.8|14413.8|14380.6|14379.6|4468
1649348700000|2022-04-07 16:25:00|14391.7|14390.7|14377.6|14376.6|14398.6|14397.6|14365.5|14364.5|3933
1649349000000|2022-04-07 16:30:00|14377.7|14376.7|14365.5|14364.5|14384.8|14383.8|14365.5|14364.5|3142
1649349300000|2022-04-07 16:35:00|14365.8|14364.8|14351.2|14350.2|14371.3|14370.3|14350.7|14349.7|4946
1649349600000|2022-04-07 16:40:00|14349.6|14348.6|14339.4|14338.4|14358.6|14357.6|14338.6|14337.6|5619
1649349900000|2022-04-07 16:45:00|14339|14338|14317.9|14316.9|14350.4|14349.4|14317.9|14316.9|5806
1649350200000|2022-04-07 16:50:00|14317.8|14316.8|14341.3|14340.3|14349.4|14348.4|14316.5|14315.5|5136
1649350500000|2022-04-07 16:55:00|14341.1|14340.1|14354.9|14353.9|14362.5|14361.5|14339.4|14338.4|4458
1649350800000|2022-04-07 17:00:00|14355.1|14354.1|14384.4|14383.4|14392|14391|14351|14350|5724
1649351100000|2022-04-07 17:05:00|14384.5|14383.5|14393.9|14392.9|14395.9|14394.9|14374.4|14373.4|3526
1649351400000|2022-04-07 17:10:00|14394.1|14393.1|14418.6|14417.6|14435.1|14434.1|14387.6|14386.6|6625
1649351700000|2022-04-07 17:15:00|14418.5|14417.5|14431.6|14430.6|14441.3|14440.3|14411.1|14410.1|5402
1649352000000|2022-04-07 17:20:00|14431.5|14430.5|14427.1|14426.1|14452.8|14451.8|14426|14425|5453
1649352300000|2022-04-07 17:25:00|14427.3|14426.3|14457|14456|14469.1|14468.1|14426.3|14425.3|5829
1649352600000|2022-04-07 17:30:00|14457.6|14456.6|14454.1|14453.1|14475.9|14474.9|14450.6|14449.6|4859
1649352900000|2022-04-07 17:35:00|14452.8|14451.8|14441.9|14440.9|14468|14467|14439.1|14438.1|4505
1649353200000|2022-04-07 17:40:00|14441.8|14440.8|14440.1|14439.1|14459.8|14458.8|14438.6|14437.6|3703
1649353500000|2022-04-07 17:45:00|14440|14439|14426|14425|14464.1|14463.1|14423.1|14422.1|5723
1649353800000|2022-04-07 17:50:00|14428|14427|14440.1|14439.1|14446.8|14445.8|14420.4|14419.4|4789
1649354100000|2022-04-07 17:55:00|14439.4|14438.4|14494.4|14493.4|14503|14502|14435.8|14434.8|9078
1649354400000|2022-04-07 18:00:00|14493.8|14492.8|14497.3|14496.3|14517|14516|14488.1|14487.1|6578
1649354700000|2022-04-07 18:05:00|14497.5|14496.5|14509.5|14508.5|14510.5|14509.5|14475.3|14474.3|4888
1649355000000|2022-04-07 18:10:00|14509.4|14508.4|14490.5|14489.5|14509.4|14508.4|14484.5|14483.5|3868
1649355300000|2022-04-07 18:15:00|14489.9|14488.9|14467.5|14466.5|14496|14495|14462.6|14461.6|4074
1649355600000|2022-04-07 18:20:00|14467.6|14466.6|14488|14487|14488|14487|14467.5|14466.5|3358
1649355900000|2022-04-07 18:25:00|14487.9|14486.9|14478.3|14477.3|14530.4|14529.4|14473.5|14472.5|8174
1649356200000|2022-04-07 18:30:00|14478.4|14477.4|14480.8|14479.8|14488.6|14487.6|14466.5|14465.5|4473
1649356500000|2022-04-07 18:35:00|14480.9|14479.9|14490|14489|14494.4|14493.4|14466.3|14465.3|3677
1649356800000|2022-04-07 18:40:00|14490.1|14489.1|14499.5|14498.5|14505.5|14504.5|14471.5|14470.5|4197
1649357100000|2022-04-07 18:45:00|14497.3|14496.3|14512.5|14511.5|14525.8|14524.8|14480.8|14479.8|5897
1649357400000|2022-04-07 18:50:00|14512.8|14511.8|14533.4|14532.4|14541.1|14540.1|14504.1|14503.1|6478
1649357700000|2022-04-07 18:55:00|14534.6|14533.6|14563.3|14562.3|14571.4|14570.4|14533.6|14532.6|7378
1649358000000|2022-04-07 19:00:00|14563|14562|14584.8|14583.8|14596.6|14595.6|14557.1|14556.1|9094
1649358300000|2022-04-07 19:05:00|14584.9|14583.9|14596.4|14595.4|14602.6|14601.6|14577.4|14576.4|7862
1649358600000|2022-04-07 19:10:00|14596.1|14595.1|14623.1|14622.1|14623.1|14622.1|14590.3|14589.3|6913
1649358900000|2022-04-07 19:15:00|14623.3|14622.3|14602.5|14601.5|14630.3|14629.3|14599.3|14598.3|6348
1649359200000|2022-04-07 19:20:00|14600.6|14599.6|14582.3|14581.3|14600.6|14599.6|14574|14573|5472
1649359500000|2022-04-07 19:25:00|14582.6|14581.6|14570.1|14569.1|14595.1|14594.1|14563.8|14562.8|5172
1649359800000|2022-04-07 19:30:00|14570.2|14569.2|14604.1|14603.1|14606.6|14605.6|14567|14566|5475
1649360100000|2022-04-07 19:35:00|14604|14603|14605.7|14604.7|14608.2|14607.2|14590.7|14589.7|4713
1649360400000|2022-04-07 19:40:00|14606|14605|14602.3|14601.3|14624.1|14623.1|14590.5|14589.5|5549
1649360700000|2022-04-07 19:45:00|14603.2|14602.2|14584.3|14583.3|14623.7|14622.7|14576.2|14575.2|5618
1649361000000|2022-04-07 19:50:00|14584.2|14583.2|14555.1|14554.1|14597.3|14596.3|14547.3|14546.3|8732
1649361300000|2022-04-07 19:55:00|14555.2|14554.2|14538.8|14537.8|14555.2|14554.2|14524.8|14523.8|12111
1649361600000|2022-04-07 20:00:00|14539|14537|14536|14534|14543|14541|14526.5|14524.5|5650
1649361900000|2022-04-07 20:05:00|14535.9|14533.9|14539.6|14537.6|14546.6|14544.6|14535|14533|1812
1649362200000|2022-04-07 20:10:00|14540.3|14538.3|14541|14539|14547|14545|14537.9|14535.9|1241
1649362500000|2022-04-07 20:15:00|14540.8|14538.8|14534.1|14532.1|14545.8|14543.8|14532.8|14530.8|503
1649362800000|2022-04-07 20:20:00|14534.3|14532.3|14522.6|14520.6|14534.4|14532.4|14521.5|14519.5|523
1649363100000|2022-04-07 20:25:00|14522.5|14520.5|14520.5|14518.5|14525|14523|14517.1|14515.1|486
1649363400000|2022-04-07 20:30:00|14520.4|14518.4|14521.3|14519.3|14522.5|14520.5|14517.5|14515.5|262
1649363700000|2022-04-07 20:35:00|14521.1|14519.1|14525.3|14523.3|14525.4|14523.4|14519.9|14517.9|192
1649364000000|2022-04-07 20:40:00|14525.5|14523.5|14522.4|14520.4|14526.3|14524.3|14521.4|14519.4|106
1649364300000|2022-04-07 20:45:00|14522.5|14520.5|14526.3|14524.3|14526.4|14524.4|14520|14518|191
1649364600000|2022-04-07 20:50:00|14526.1|14524.1|14535.1|14533.1|14535.6|14533.6|14526.1|14524.1|424
1649364900000|2022-04-07 20:55:00|14534.8|14532.8|14531.4|14526.4|14534.8|14532.8|14528.9|14526.2|221
1649365200000|2022-04-07 21:00:00|14532.1|14527.1|14531.8|14526.8|14532.2|14527.2|14531.2|14526.2|0
1649365500000|2022-04-07 21:05:00|14532|14527|14531.9|14526.9|14532.9|14527.9|14530.9|14525.9|0
1649365800000|2022-04-07 21:10:00|14532|14527|14531.6|14526.6|14532.6|14527.6|14530.5|14525.5|0
1649366100000|2022-04-07 21:15:00|14531.1|14526.1|14531|14526|14531.6|14526.6|14530.4|14525.4|0
1649366400000|2022-04-07 21:20:00|14531.1|14526.1|14531.2|14526.2|14531.6|14526.6|14531|14526|0
1649366700000|2022-04-07 21:25:00|14531.3|14526.3|14532|14527|14532.3|14527.3|14531.3|14526.3|0
1649367000000|2022-04-07 21:30:00|14532.7|14527.7|14536.1|14531.1|14537.4|14532.4|14532.7|14527.7|0
1649367300000|2022-04-07 21:35:00|14537.4|14532.4|14535.5|14530.5|14537.5|14532.5|14535.4|14530.4|0
1649367600000|2022-04-07 21:40:00|14535.6|14530.6|14537.3|14532.3|14537.9|14532.9|14535.5|14530.5|0
1649367900000|2022-04-07 21:45:00|14537.2|14532.2|14537.5|14532.5|14537.7|14532.7|14537|14532|0
1649368200000|2022-04-07 21:50:00|14538.2|14533.2|14539.5|14534.5|14539.5|14534.5|14538.1|14533.1|0
1649368500000|2022-04-07 21:55:00|14539.4|14534.4|14540|14535|14540.4|14535.4|14538.8|14533.8|0
1649368800000|2022-04-07 22:00:00|14530.1|14528.1|14538.4|14536.4|14539.3|14537.3|14529.9|14527.9|355
1649369100000|2022-04-07 22:05:00|14538.3|14536.3|14536.3|14534.3|14538.5|14536.5|14533.5|14531.5|143
1649369400000|2022-04-07 22:10:00|14537.3|14535.3|14542.4|14540.4|14544.1|14542.1|14536.4|14534.4|247
1649369700000|2022-04-07 22:15:00|14542.8|14540.8|14540.6|14538.6|14544|14542|14540.5|14538.5|143
1649370000000|2022-04-07 22:20:00|14540.8|14538.8|14541.1|14539.1|14544|14542|14540.1|14538.1|145
1649370300000|2022-04-07 22:25:00|14541.3|14539.3|14537.1|14535.1|14541.3|14539.3|14536.4|14534.4|60
1649370600000|2022-04-07 22:30:00|14537.3|14535.3|14535.3|14533.3|14538.5|14536.5|14535|14533|82
1649370900000|2022-04-07 22:35:00|14535.1|14533.1|14537.4|14535.4|14538|14536|14535|14533|59
1649371200000|2022-04-07 22:40:00|14537.8|14535.8|14538.1|14536.1|14540|14538|14536.4|14534.4|65
1649371500000|2022-04-07 22:45:00|14538.3|14536.3|14536.3|14534.3|14538.8|14536.8|14534.1|14532.1|95
1649371800000|2022-04-07 22:50:00|14536.6|14534.6|14532.3|14530.3|14536.8|14534.8|14530.9|14528.9|159
1649372100000|2022-04-07 22:55:00|14532.4|14530.4|14535.4|14533.4|14535.9|14533.9|14531.3|14529.3|118
1649372400000|2022-04-07 23:00:00|14535.5|14533.5|14534|14532|14537.1|14535.1|14532.5|14530.5|215
1649372700000|2022-04-07 23:05:00|14534.1|14532.1|14536|14534|14537.5|14535.5|14534.1|14532.1|89
1649373000000|2022-04-07 23:10:00|14535.9|14533.9|14547.5|14545.5|14548|14546|14535.4|14533.4|249
1649373300000|2022-04-07 23:15:00|14547.6|14545.6|14543.4|14541.4|14548|14546|14543|14541|110
1649373600000|2022-04-07 23:20:00|14543.5|14541.5|14546.7|14544.7|14547.5|14545.5|14543.2|14541.2|131
1649373900000|2022-04-07 23:25:00|14547|14545|14551.1|14549.1|14552.4|14550.4|14547|14545|263
1649374200000|2022-04-07 23:30:00|14551.9|14549.9|14550.4|14548.4|14552|14550|14546.5|14544.5|144
1649374500000|2022-04-07 23:35:00|14550|14548|14551.4|14549.4|14551.5|14549.5|14548.4|14546.4|80
1649374800000|2022-04-07 23:40:00|14551.1|14549.1|14553.7|14551.7|14555.6|14553.6|14550.7|14548.7|266
1649375100000|2022-04-07 23:45:00|14553.6|14551.6|14559.7|14557.7|14560|14558|14551.6|14549.6|223
1649375400000|2022-04-07 23:50:00|14559.4|14557.4|14566.1|14564.1|14568|14566|14559.2|14557.2|536
1649375700000|2022-04-07 23:55:00|14566.2|14564.2|14560.1|14558.1|14569.2|14567.2|14560.1|14558.1|242
1649376000000|2022-04-08 00:00:00|14560.2|14558.2|14566.6|14564.6|14568|14566|14554.5|14552.5|403
1649376300000|2022-04-08 00:05:00|14566.9|14564.9|14565|14563|14570.5|14568.5|14563.7|14561.7|294
1649376600000|2022-04-08 00:10:00|14564.9|14562.9|14560.4|14558.4|14565|14563|14559|14557|289
1649376900000|2022-04-08 00:15:00|14560.1|14558.1|14546|14544|14560.9|14558.9|14544.5|14542.5|487
1649377200000|2022-04-08 00:20:00|14545.9|14543.9|14544.4|14542.4|14550.6|14548.6|14539.5|14537.5|347
1649377500000|2022-04-08 00:25:00|14544.5|14542.5|14526.1|14524.1|14547.1|14545.1|14526.1|14524.1|590
1649377800000|2022-04-08 00:30:00|14526.2|14524.2|14521.2|14519.2|14530.9|14528.9|14521|14519|577
1649378100000|2022-04-08 00:35:00|14521.1|14519.1|14525.7|14523.7|14526.7|14524.7|14520|14518|309
1649378400000|2022-04-08 00:40:00|14526|14524|14525.1|14523.1|14526.4|14524.4|14522|14520|230
1649378700000|2022-04-08 00:45:00|14525|14523|14522.9|14520.9|14528.4|14526.4|14519.4|14517.4|412
1649379000000|2022-04-08 00:50:00|14523|14521|14526.4|14524.4|14528.2|14526.2|14521.5|14519.5|213
1649379300000|2022-04-08 00:55:00|14526.2|14524.2|14530|14528|14531.1|14529.1|14523.2|14521.2|325
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14536.1|14534.1|14536.2|14534.2|14529.9|14527.9|316
1649379900000|2022-04-08 01:05:00|14536|14534|14535.1|14533.1|14539.2|14537.2|14532.1|14530.1|291
1649380200000|2022-04-08 01:10:00|14535.2|14533.2|14527.4|14525.4|14536|14534|14527.2|14525.2|311
1649380500000|2022-04-08 01:15:00|14527.6|14525.6|14522.7|14520.7|14531.9|14529.9|14520.1|14518.1|475
1649380800000|2022-04-08 01:20:00|14522.9|14520.9|14517.7|14515.7|14526.5|14524.5|14517|14515|401
1649381100000|2022-04-08 01:25:00|14517.9|14515.9|14521|14519|14523|14521|14516.9|14514.9|196
1649381400000|2022-04-08 01:30:00|14521.1|14519.1|14520.1|14518.1|14523|14521|14518.7|14516.7|205
1649381700000|2022-04-08 01:35:00|14520|14518|14522.2|14520.2|14523|14521|14514.9|14512.9|399
1649382000000|2022-04-08 01:40:00|14522.4|14520.4|14529.4|14527.4|14530.9|14528.9|14521.6|14519.6|317
1649382300000|2022-04-08 01:45:00|14529.5|14527.5|14529.4|14527.4|14532|14530|14528.6|14526.6|193
1649382600000|2022-04-08 01:50:00|14529.6|14527.6|14516.1|14514.1|14530.1|14528.1|14515.2|14513.2|309
1649382900000|2022-04-08 01:55:00|14516|14514|14516.4|14514.4|14517.4|14515.4|14512.9|14510.9|354
1649383200000|2022-04-08 02:00:00|14516.2|14514.2|14523.2|14521.2|14523.6|14521.6|14513.9|14511.9|293
1649383500000|2022-04-08 02:05:00|14523.1|14521.1|14520.6|14518.6|14525|14523|14519.6|14517.6|135
1649383800000|2022-04-08 02:10:00|14520.7|14518.7|14522.9|14520.9|14524.1|14522.1|14518.2|14516.2|167
1649384100000|2022-04-08 02:15:00|14523|14521|14520.7|14518.7|14527.2|14525.2|14516|14514|203
1649384400000|2022-04-08 02:20:00|14520.9|14518.9|14522.6|14520.6|14525.5|14523.5|14519.6|14517.6|134
1649384700000|2022-04-08 02:25:00|14522.5|14520.5|14527.6|14525.6|14527.9|14525.9|14521.2|14519.2|104
1649385000000|2022-04-08 02:30:00|14527.5|14525.5|14532.7|14530.7|14534|14532|14526.6|14524.6|270
1649385300000|2022-04-08 02:35:00|14532.6|14530.6|14530.5|14528.5|14533.1|14531.1|14528.4|14526.4|176
1649385600000|2022-04-08 02:40:00|14530.6|14528.6|14540.5|14538.5|14541.2|14539.2|14529.2|14527.2|338
1649385900000|2022-04-08 02:45:00|14540.7|14538.7|14545|14543|14549.4|14547.4|14540|14538|527
1649386200000|2022-04-08 02:50:00|14544.7|14542.7|14543.1|14541.1|14547.2|14545.2|14542|14540|165
1649386500000|2022-04-08 02:55:00|14543.2|14541.2|14543.9|14541.9|14545.7|14543.7|14541.5|14539.5|144
1649386800000|2022-04-08 03:00:00|14544|14542|14538.4|14536.4|14547.4|14545.4|14537.2|14535.2|202
1649387100000|2022-04-08 03:05:00|14538.5|14536.5|14543.7|14541.7|14543.7|14541.7|14537.1|14535.1|191
1649387400000|2022-04-08 03:10:00|14543.6|14541.6|14544.1|14542.1|14548.1|14546.1|14542.1|14540.1|199
1649387700000|2022-04-08 03:15:00|14544|14542|14542.6|14540.6|14546.1|14544.1|14541.7|14539.7|96
1649388000000|2022-04-08 03:20:00|14542.5|14540.5|14545.1|14543.1|14549.4|14547.4|14542.2|14540.2|88
1649388300000|2022-04-08 03:25:00|14545|14543|14539.7|14537.7|14545.1|14543.1|14539.2|14537.2|146
1649388600000|2022-04-08 03:30:00|14539.9|14537.9|14534.9|14532.9|14541.7|14539.7|14527.1|14525.1|323
1649388900000|2022-04-08 03:35:00|14534.7|14532.7|14535.9|14533.9|14537.9|14535.9|14534.4|14532.4|84
1649389200000|2022-04-08 03:40:00|14536|14534|14539.9|14537.9|14540.2|14538.2|14534.7|14532.7|138
1649389500000|2022-04-08 03:45:00|14539.6|14537.6|14537|14535|14541.2|14539.2|14536.6|14534.6|118
1649389800000|2022-04-08 03:50:00|14537.1|14535.1|14532.7|14530.7|14539.5|14537.5|14530.9|14528.9|134
1649390100000|2022-04-08 03:55:00|14532.6|14530.6|14538.2|14536.2|14538.2|14536.2|14530.9|14528.9|174
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14532.5|14530.5|14540|14538|14531.9|14529.9|200
1649390700000|2022-04-08 04:05:00|14532.4|14530.4|14532.9|14530.9|14536|14534|14532.1|14530.1|81
1649391000000|2022-04-08 04:10:00|14533|14531|14534|14532|14535.9|14533.9|14532.9|14530.9|97
1649391300000|2022-04-08 04:15:00|14533.9|14531.9|14529.7|14527.7|14535.1|14533.1|14529.2|14527.2|94
1649391600000|2022-04-08 04:20:00|14529.9|14527.9|14529.4|14527.4|14530.5|14528.5|14525.9|14523.9|176
1649391900000|2022-04-08 04:25:00|14529.2|14527.2|14532.7|14530.7|14534.4|14532.4|14528.6|14526.6|116
1649392200000|2022-04-08 04:30:00|14533|14531|14529.1|14527.1|14533|14531|14528.1|14526.1|94
1649392500000|2022-04-08 04:35:00|14529|14527|14531.7|14529.7|14534.4|14532.4|14529|14527|73
1649392800000|2022-04-08 04:40:00|14531.9|14529.9|14528.2|14526.2|14534.7|14532.7|14527.6|14525.6|170
1649393100000|2022-04-08 04:45:00|14528.4|14526.4|14523.2|14521.2|14528.4|14526.4|14523.2|14521.2|169
1649393400000|2022-04-08 04:50:00|14523.4|14521.4|14521.1|14519.1|14524.5|14522.5|14520.2|14518.2|129
1649393700000|2022-04-08 04:55:00|14521.2|14519.2|14527.9|14525.9|14528.1|14526.1|14520.9|14518.9|188
1649394000000|2022-04-08 05:00:00|14528|14526|14527.2|14525.2|14535|14533|14526.7|14524.7|262
1649394300000|2022-04-08 05:05:00|14527|14525|14529.4|14527.4|14529.4|14527.4|14522|14520|308
1649394600000|2022-04-08 05:10:00|14529.1|14527.1|14540|14538|14540|14538|14526.1|14524.1|339
1649394900000|2022-04-08 05:15:00|14539.9|14537.9|14548.4|14546.4|14549.1|14547.1|14538.9|14536.9|333
1649395200000|2022-04-08 05:20:00|14548.2|14546.2|14550.5|14548.5|14552.2|14550.2|14544.7|14542.7|275
1649395500000|2022-04-08 05:25:00|14550.4|14548.4|14550.1|14548.1|14552.2|14550.2|14546.5|14544.5|290
1649395800000|2022-04-08 05:30:00|14550.2|14548.2|14549.1|14547.1|14551.4|14549.4|14546.2|14544.2|184
1649396100000|2022-04-08 05:35:00|14549.2|14547.2|14547.5|14545.5|14549.2|14547.2|14544.7|14542.7|179
1649396400000|2022-04-08 05:40:00|14547.6|14545.6|14548.1|14546.1|14548.5|14546.5|14543.7|14541.7|140
1649396700000|2022-04-08 05:45:00|14548.2|14546.2|14553.4|14551.4|14555.7|14553.7|14548|14546|270
1649397000000|2022-04-08 05:50:00|14553.2|14551.2|14558.5|14556.5|14563.7|14561.7|14551.7|14549.7|400
1649397300000|2022-04-08 05:55:00|14558|14556|14564.6|14562.6|14566.4|14564.4|14558|14556|389
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14558.4|14556.4|14567.6|14565.6|14555.5|14553.5|484
1649397900000|2022-04-08 06:05:00|14558.2|14556.2|14570.5|14568.5|14572.5|14570.5|14558|14556|492
1649398200000|2022-04-08 06:10:00|14570.6|14568.6|14563.7|14561.7|14571.4|14569.4|14558.5|14556.5|236
1649398500000|2022-04-08 06:15:00|14563.9|14561.9|14565.2|14563.2|14571.1|14569.1|14560.6|14558.6|244
1649398800000|2022-04-08 06:20:00|14565.1|14563.1|14582.4|14580.4|14583.1|14581.1|14563.9|14561.9|673
1649399100000|2022-04-08 06:25:00|14582.9|14580.9|14581|14579|14590.9|14588.9|14580.5|14578.5|1050
1649399400000|2022-04-08 06:30:00|14580.9|14578.9|14588.5|14586.5|14591|14589|14580.9|14578.9|319
1649399700000|2022-04-08 06:35:00|14588.4|14586.4|14586|14584|14596.1|14594.1|14582.4|14580.4|501
1649400000000|2022-04-08 06:40:00|14585.1|14583.1|14585.9|14583.9|14586.9|14584.9|14577.1|14575.1|415
1649400300000|2022-04-08 06:45:00|14585.7|14583.7|14589.2|14587.2|14591.4|14589.4|14582.4|14580.4|316
1649400600000|2022-04-08 06:50:00|14589|14587|14595|14593|14598.7|14596.7|14585.2|14583.2|464
1649400900000|2022-04-08 06:55:00|14594.9|14592.9|14597.6|14595.6|14603.5|14601.5|14594|14592|519
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14581.7|14579.7|14602.6|14600.6|14580.9|14578.9|1160
1649401500000|2022-04-08 07:05:00|14581.6|14579.6|14585.2|14583.2|14588.7|14586.7|14570.5|14568.5|1354
1649401800000|2022-04-08 07:10:00|14585.1|14583.1|14595.7|14593.7|14598.9|14596.9|14582.6|14580.6|689
1649402100000|2022-04-08 07:15:00|14596|14594|14593.6|14591.6|14596.6|14594.6|14581.5|14579.5|835
1649402400000|2022-04-08 07:20:00|14593.7|14591.7|14594.2|14592.2|14607.7|14605.7|14591.1|14589.1|811
1649402700000|2022-04-08 07:25:00|14594.4|14592.4|14597.4|14595.4|14600.7|14598.7|14587.2|14585.2|684
1649403000000|2022-04-08 07:30:00|14597.7|14595.7|14595.2|14593.2|14598.2|14596.2|14586.9|14584.9|502
1649403300000|2022-04-08 07:35:00|14595.4|14593.4|14612.4|14610.4|14615.7|14613.7|14595.1|14593.1|877
1649403600000|2022-04-08 07:40:00|14612.5|14610.5|14611.2|14609.2|14615.4|14613.4|14603.5|14601.5|551
1649403900000|2022-04-08 07:45:00|14610.7|14608.7|14605.5|14603.5|14611.2|14609.2|14599.4|14597.4|492
1649404200000|2022-04-08 07:50:00|14605.6|14603.6|14608.9|14606.9|14618.9|14616.9|14605.5|14603.5|697
1649404500000|2022-04-08 07:55:00|14608.7|14606.7|14614.1|14612.1|14617.1|14615.1|14604.5|14602.5|571
1649404800000|2022-04-08 08:00:00|14613.4|14611.4|14631.4|14629.4|14632.2|14630.2|14613.4|14611.4|1687
1649405100000|2022-04-08 08:05:00|14631.5|14629.5|14633.9|14631.9|14636.9|14634.9|14625.2|14623.2|1249
1649405400000|2022-04-08 08:10:00|14634|14632|14625.5|14623.5|14634.2|14632.2|14625.5|14623.5|549
1649405700000|2022-04-08 08:15:00|14625.2|14623.2|14616.6|14614.6|14626.5|14624.5|14611.4|14609.4|997
1649406000000|2022-04-08 08:20:00|14616.5|14614.5|14620.5|14618.5|14621|14619|14615|14613|600
1649406300000|2022-04-08 08:25:00|14620.2|14618.2|14622.9|14620.9|14628.7|14626.7|14618.9|14616.9|1089
1649406600000|2022-04-08 08:30:00|14623|14621|14619.4|14617.4|14627.1|14625.1|14618.2|14616.2|495
1649406900000|2022-04-08 08:35:00|14619.2|14617.2|14613.7|14611.7|14619.2|14617.2|14611.7|14609.7|539
1649407200000|2022-04-08 08:40:00|14613.5|14611.5|14604.2|14602.2|14613.7|14611.7|14604.2|14602.2|607
1649407500000|2022-04-08 08:45:00|14604.4|14602.4|14598.6|14596.6|14606.7|14604.7|14597.2|14595.2|616
1649407800000|2022-04-08 08:50:00|14598.5|14596.5|14586.9|14584.9|14599.7|14597.7|14586.6|14584.6|758
1649408100000|2022-04-08 08:55:00|14586.7|14584.7|14580.7|14578.7|14586.9|14584.9|14573.4|14571.4|1189
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14568.6|14566.6|14580.9|14578.9|14560.6|14558.6|1097
1649408700000|2022-04-08 09:05:00|14568.2|14566.2|14558.4|14556.4|14571.1|14569.1|14557.9|14555.9|712
1649409000000|2022-04-08 09:10:00|14558.2|14556.2|14567.7|14565.7|14570.7|14568.7|14557.4|14555.4|738
1649409300000|2022-04-08 09:15:00|14567.9|14565.9|14572|14570|14573|14571|14564.9|14562.9|537
1649409600000|2022-04-08 09:20:00|14571.9|14569.9|14574.5|14572.5|14574.9|14572.9|14570.4|14568.4|358
1649409900000|2022-04-08 09:25:00|14574.4|14572.4|14572|14570|14576.7|14574.7|14569.9|14567.9|312
1649410200000|2022-04-08 09:30:00|14572.1|14570.1|14566.9|14564.9|14574.4|14572.4|14566.9|14564.9|381
1649410500000|2022-04-08 09:35:00|14566.7|14564.7|14570.4|14568.4|14570.6|14568.6|14553.5|14551.5|903
1649410800000|2022-04-08 09:40:00|14570.5|14568.5|14559|14557|14571.2|14569.2|14558.7|14556.7|392
1649411100000|2022-04-08 09:45:00|14559.1|14557.1|14575.4|14573.4|14576.4|14574.4|14559|14557|519
1649411400000|2022-04-08 09:50:00|14575.5|14573.5|14571.7|14569.7|14575.7|14573.7|14569.4|14567.4|422
1649411700000|2022-04-08 09:55:00|14571.9|14569.9|14568.2|14566.2|14573.5|14571.5|14566.4|14564.4|526
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14568.1|14566.1|14575.1|14573.1|14559|14557|594
1649412300000|2022-04-08 10:05:00|14568|14566|14566.9|14564.9|14569.6|14567.6|14562.5|14560.5|268
1649412600000|2022-04-08 10:10:00|14566.7|14564.7|14550.4|14548.4|14569|14567|14548.1|14546.1|679
1649412900000|2022-04-08 10:15:00|14550.5|14548.5|14541.9|14539.9|14561.4|14559.4|14539|14537|1599
1649413200000|2022-04-08 10:20:00|14542|14540|14541.7|14539.7|14547.4|14545.4|14534.5|14532.5|945
1649413500000|2022-04-08 10:25:00|14541.9|14539.9|14541.7|14539.7|14546.7|14544.7|14535|14533|709
1649413800000|2022-04-08 10:30:00|14541.6|14539.6|14539.6|14537.6|14544.4|14542.4|14536.7|14534.7|503
1649414100000|2022-04-08 10:35:00|14539.7|14537.7|14549.2|14547.2|14549.9|14547.9|14536|14534|497
1649414400000|2022-04-08 10:40:00|14549.4|14547.4|14554.7|14552.7|14556.5|14554.5|14546.6|14544.6|621
1649414700000|2022-04-08 10:45:00|14555|14553|14562.2|14560.2|14562.2|14560.2|14551.4|14549.4|716
1649415000000|2022-04-08 10:50:00|14562.4|14560.4|14575|14573|14576|14574|14561.5|14559.5|844
1649415300000|2022-04-08 10:55:00|14575.1|14573.1|14580|14578|14582.9|14580.9|14570.7|14568.7|743
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14572|14570|14582.4|14580.4|14569.1|14567.1|857
1649415900000|2022-04-08 11:05:00|14571.9|14569.9|14583.5|14581.5|14587.4|14585.4|14571.2|14569.2|801
1649416200000|2022-04-08 11:10:00|14583.4|14581.4|14581.5|14579.5|14588.7|14586.7|14579.4|14577.4|731
1649416500000|2022-04-08 11:15:00|14581.7|14579.7|14575.9|14573.9|14584|14582|14572.6|14570.6|597
1649416800000|2022-04-08 11:20:00|14576|14574|14576.4|14574.4|14583.6|14581.6|14573.4|14571.4|480
1649417100000|2022-04-08 11:25:00|14576.2|14574.2|14581.5|14579.5|14582.2|14580.2|14575.9|14573.9|434
1649417400000|2022-04-08 11:30:00|14581.4|14579.4|14578.4|14576.4|14581.4|14579.4|14570.1|14568.1|702
1649417700000|2022-04-08 11:35:00|14578.5|14576.5|14590.6|14588.6|14590.7|14588.7|14576.4|14574.4|971
1649418000000|2022-04-08 11:40:00|14590.7|14588.7|14587|14585|14594.2|14592.2|14585.7|14583.7|779
1649418300000|2022-04-08 11:45:00|14587.2|14585.2|14585.2|14583.2|14589.9|14587.9|14584.9|14582.9|371
1649418600000|2022-04-08 11:50:00|14585.1|14583.1|14582.9|14580.9|14588.2|14586.2|14580.4|14578.4|459
1649418900000|2022-04-08 11:55:00|14583.1|14581.1|14579.1|14577.1|14584|14582|14571.7|14569.7|803
1649419200000|2022-04-08 12:00:00|14579|14577|14564.9|14562.9|14583.4|14581.4|14563.9|14561.9|1186
1649419500000|2022-04-08 12:05:00|14564.7|14562.7|14565.2|14563.2|14569.1|14567.1|14560.5|14558.5|863
1649419800000|2022-04-08 12:10:00|14564.6|14562.6|14554.5|14552.5|14564.6|14562.6|14553.1|14551.1|880
1649420100000|2022-04-08 12:15:00|14554.6|14552.6|14552.9|14550.9|14559.9|14557.9|14550.7|14548.7|700
1649420400000|2022-04-08 12:20:00|14552.7|14550.7|14565.5|14563.5|14567.5|14565.5|14552.5|14550.5|995
1649420700000|2022-04-08 12:25:00|14565.6|14563.6|14561.5|14559.5|14569.1|14567.1|14558.4|14556.4|720
1649421000000|2022-04-08 12:30:00|14561.4|14559.4|14544.9|14542.9|14565.2|14563.2|14542.1|14540.1|1190
1649421300000|2022-04-08 12:35:00|14545|14543|14538.1|14536.1|14550.1|14548.1|14537.2|14535.2|1098
1649421600000|2022-04-08 12:40:00|14538|14536|14524.5|14522.5|14538.4|14536.4|14519|14517|2199
1649421900000|2022-04-08 12:45:00|14524|14522|14515.5|14513.5|14525.5|14523.5|14509.9|14507.9|2369
1649422200000|2022-04-08 12:50:00|14514.1|14512.1|14508.4|14506.4|14518.5|14516.5|14505.1|14503.1|1922
1649422500000|2022-04-08 12:55:00|14508.2|14506.2|14511.2|14509.2|14516.7|14514.7|14508.2|14506.2|1050
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14484.9|14482.9|14511.1|14509.1|14480.1|14478.1|4119
1649423100000|2022-04-08 13:05:00|14485|14483|14480.2|14478.2|14487.9|14485.9|14472.2|14470.2|2680
1649423400000|2022-04-08 13:10:00|14480|14478|14467.5|14465.5|14480.5|14478.5|14462.6|14460.6|2330
1649423700000|2022-04-08 13:15:00|14467.4|14465.4|14480.4|14478.4|14483.1|14481.1|14466.5|14464.5|2112
1649424000000|2022-04-08 13:20:00|14479.9|14477.9|14475.1|14473.1|14482.6|14480.6|14472|14470|1113
1649424300000|2022-04-08 13:25:00|14475|14473|14461.6|14459.6|14479.1|14477.1|14457.1|14455.1|3788
1649424600000|2022-04-08 13:30:00|14461.1|14460.1|14411|14410|14470.5|14469.5|14398.1|14397.1|19095
1649424900000|2022-04-08 13:35:00|14410.9|14409.9|14386.9|14385.9|14411.7|14410.7|14377|14376|14519
1649425200000|2022-04-08 13:40:00|14387|14386|14364.5|14363.5|14395.1|14394.1|14358|14357|14533
1649425500000|2022-04-08 13:45:00|14364.6|14363.6|14376.4|14375.4|14399.7|14398.7|14353.6|14352.6|12236
1649425800000|2022-04-08 13:50:00|14376.2|14375.2|14323.6|14322.6|14382.2|14381.2|14316.6|14315.6|14999
1649426100000|2022-04-08 13:55:00|14323|14322|14316.6|14315.6|14337.4|14336.4|14306.9|14305.9|11437
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14359.6|14358.6|14362.9|14361.9|14311.9|14310.9|10921
1649426700000|2022-04-08 14:05:00|14360.2|14359.2|14380.2|14379.2|14390.4|14389.4|14336.7|14335.7|11037
1649427000000|2022-04-08 14:10:00|14380.4|14379.4|14357.6|14356.6|14381.1|14380.1|14328.9|14327.9|8821
1649427300000|2022-04-08 14:15:00|14358.4|14357.4|14351.9|14350.9|14361|14360|14326.7|14325.7|7463
1649427600000|2022-04-08 14:20:00|14351.7|14350.7|14371.6|14370.6|14381.6|14380.6|14351.7|14350.7|7449
1649427900000|2022-04-08 14:25:00|14371.7|14370.7|14400.6|14399.6|14408.9|14407.9|14366|14365|10087
1649428200000|2022-04-08 14:30:00|14401.4|14400.4|14405.5|14404.5|14423.1|14422.1|14388.9|14387.9|11465
1649428500000|2022-04-08 14:35:00|14405.4|14404.4|14403.4|14402.4|14416.2|14415.2|14386.4|14385.4|7358
1649428800000|2022-04-08 14:40:00|14403.2|14402.2|14378.5|14377.5|14417.7|14416.7|14377|14376|6871
1649429100000|2022-04-08 14:45:00|14378.4|14377.4|14357.5|14356.5|14396.2|14395.2|14352.1|14351.1|8566
1649429400000|2022-04-08 14:50:00|14357.2|14356.2|14430.7|14429.7|14440.4|14439.4|14354.4|14353.4|12677
1649429700000|2022-04-08 14:55:00|14431.2|14430.2|14463.1|14462.1|14463.9|14462.9|14426.1|14425.1|9972
1649430000000|2022-04-08 15:00:00|14463|14462|14474.7|14473.7|14489.4|14488.4|14443.9|14442.9|11820
1649430300000|2022-04-08 15:05:00|14474.6|14473.6|14461.1|14460.1|14482.1|14481.1|14453.8|14452.8|6835
1649430600000|2022-04-08 15:10:00|14461|14460|14462.7|14461.7|14478|14477|14452|14451|5855
1649430900000|2022-04-08 15:15:00|14462.8|14461.8|14438.2|14437.2|14465|14464|14432.7|14431.7|6581
1649431200000|2022-04-08 15:20:00|14438.1|14437.1|14416.7|14415.7|14440.6|14439.6|14410.1|14409.1|6378
1649431500000|2022-04-08 15:25:00|14416.1|14415.1|14426.8|14425.8|14427.5|14426.5|14412|14411|4311
1649431800000|2022-04-08 15:30:00|14427.2|14426.2|14432.8|14431.8|14449.2|14448.2|14423.6|14422.6|6093
1649432100000|2022-04-08 15:35:00|14433.1|14432.1|14415.2|14414.2|14433.1|14432.1|14389.1|14388.1|7449
1649432400000|2022-04-08 15:40:00|14415|14414|14421.3|14420.3|14431.7|14430.7|14408|14407|5411
1649432700000|2022-04-08 15:45:00|14421.6|14420.6|14434.3|14433.3|14456|14455|14411|14410|5738
1649433000000|2022-04-08 15:50:00|14434.2|14433.2|14434.7|14433.7|14450.7|14449.7|14429|14428|4255
1649433300000|2022-04-08 15:55:00|14434.3|14433.3|14444.2|14443.2|14452.8|14451.8|14424.7|14423.7|3957
1649433600000|2022-04-08 16:00:00|14444.3|14443.3|14449.1|14448.1|14466.7|14465.7|14439.2|14438.2|5912
1649433900000|2022-04-08 16:05:00|14449.2|14448.2|14441|14440|14457.7|14456.7|14433|14432|4662
1649434200000|2022-04-08 16:10:00|14440.7|14439.7|14443|14442|14465.1|14464.1|14424.6|14423.6|5279
1649434500000|2022-04-08 16:15:00|14443.7|14442.7|14466.7|14465.7|14472.1|14471.1|14425.8|14424.8|5468
1649434800000|2022-04-08 16:20:00|14466.2|14465.2|14480.8|14479.8|14488.7|14487.7|14463.6|14462.6|5714
1649435100000|2022-04-08 16:25:00|14480.6|14479.6|14487.7|14486.7|14496.1|14495.1|14476.8|14475.8|4664
1649435400000|2022-04-08 16:30:00|14486.3|14485.3|14469.5|14468.5|14489.6|14488.6|14462.5|14461.5|5314
1649435700000|2022-04-08 16:35:00|14469.7|14468.7|14475|14474|14475.7|14474.7|14457.5|14456.5|3664
1649436000000|2022-04-08 16:40:00|14473.8|14472.8|14465.2|14464.2|14483.3|14482.3|14461.8|14460.8|4201
1649436300000|2022-04-08 16:45:00|14464.1|14463.1|14456.2|14455.2|14475.5|14474.5|14451.8|14450.8|3859
1649436600000|2022-04-08 16:50:00|14455.5|14454.5|14469.6|14468.6|14477.1|14476.1|14446.8|14445.8|4375
1649436900000|2022-04-08 16:55:00|14469.5|14468.5|14477.6|14476.6|14483.8|14482.8|14463.3|14462.3|3500
1649437200000|2022-04-08 17:00:00|14477.5|14476.5|14467|14466|14477.8|14476.8|14451.3|14450.3|4081
1649437500000|2022-04-08 17:05:00|14466.8|14465.8|14462.6|14461.6|14468|14467|14446.6|14445.6|3099
1649437800000|2022-04-08 17:10:00|14463.6|14462.6|14432.5|14431.5|14464.7|14463.7|14430.6|14429.6|4284
1649438100000|2022-04-08 17:15:00|14431.8|14430.8|14423.8|14422.8|14436.1|14435.1|14419.8|14418.8|3410
1649438400000|2022-04-08 17:20:00|14424.1|14423.1|14425.3|14424.3|14435.5|14434.5|14420|14419|3483
1649438700000|2022-04-08 17:25:00|14425.1|14424.1|14413.1|14412.1|14425.1|14424.1|14406.3|14405.3|4524
1649439000000|2022-04-08 17:30:00|14413.3|14412.3|14397.1|14396.1|14415|14414|14395.6|14394.6|3984
1649439300000|2022-04-08 17:35:00|14396.7|14395.7|14397.6|14396.6|14405.6|14404.6|14391.1|14390.1|4264
1649439600000|2022-04-08 17:40:00|14397.5|14396.5|14399.3|14398.3|14402.7|14401.7|14383.8|14382.8|3876
1649439900000|2022-04-08 17:45:00|14399.6|14398.6|14379.7|14378.7|14401.7|14400.7|14379.6|14378.6|4468
1649440200000|2022-04-08 17:50:00|14379.8|14378.8|14389.2|14388.2|14400|14399|14377.3|14376.3|4003
1649440500000|2022-04-08 17:55:00|14389.3|14388.3|14389.1|14388.1|14396.3|14395.3|14382.8|14381.8|3077
1649440800000|2022-04-08 18:00:00|14388.5|14387.5|14377.8|14376.8|14404.3|14403.3|14375.1|14374.1|5740
1649441100000|2022-04-08 18:05:00|14378.2|14377.2|14394.7|14393.7|14396.3|14395.3|14372.2|14371.2|3891
1649441400000|2022-04-08 18:10:00|14394.8|14393.8|14404.5|14403.5|14407.6|14406.6|14392.6|14391.6|3896
1649441700000|2022-04-08 18:15:00|14404.6|14403.6|14397.6|14396.6|14408.7|14407.7|14388.5|14387.5|3114
1649442000000|2022-04-08 18:20:00|14398.2|14397.2|14379.5|14378.5|14414.5|14413.5|14378.1|14377.1|5409
1649442300000|2022-04-08 18:25:00|14379.3|14378.3|14354.1|14353.1|14379.3|14378.3|14342.3|14341.3|8380
1649442600000|2022-04-08 18:30:00|14355|14354|14342.6|14341.6|14357.3|14356.3|14340.6|14339.6|4174
1649442900000|2022-04-08 18:35:00|14342.3|14341.3|14354.3|14353.3|14362.8|14361.8|14335.2|14334.2|4806
1649443200000|2022-04-08 18:40:00|14355|14354|14348.2|14347.2|14366.3|14365.3|14343.3|14342.3|4175
1649443500000|2022-04-08 18:45:00|14348.3|14347.3|14374.1|14373.1|14375.5|14374.5|14344.3|14343.3|4076
1649443800000|2022-04-08 18:50:00|14373.8|14372.8|14396.7|14395.7|14405.8|14404.8|14368.8|14367.8|6608
1649444100000|2022-04-08 18:55:00|14396.5|14395.5|14377|14376|14396.7|14395.7|14372.1|14371.1|4480
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14372.8|14371.8|14381.6|14380.6|14366.7|14365.7|5707
1649444700000|2022-04-08 19:05:00|14372.7|14371.7|14363.8|14362.8|14383.3|14382.3|14357.3|14356.3|5678
1649445000000|2022-04-08 19:10:00|14363.7|14362.7|14386.5|14385.5|14410.1|14409.1|14356.6|14355.6|7810
1649445300000|2022-04-08 19:15:00|14384.3|14383.3|14378.8|14377.8|14411.2|14410.2|14376.8|14375.8|6530
1649445600000|2022-04-08 19:20:00|14379.1|14378.1|14376.8|14375.8|14390.3|14389.3|14363.6|14362.6|4450
1649445900000|2022-04-08 19:25:00|14376.9|14375.9|14383|14382|14388.1|14387.1|14373.3|14372.3|4198
1649446200000|2022-04-08 19:30:00|14384.9|14383.9|14365.9|14364.9|14394.8|14393.8|14363.5|14362.5|5979
1649446500000|2022-04-08 19:35:00|14365.6|14364.6|14352.3|14351.3|14366.9|14365.9|14348.6|14347.6|5784
1649446800000|2022-04-08 19:40:00|14352.1|14351.1|14374.9|14373.9|14376|14375|14347.6|14346.6|5466
1649447100000|2022-04-08 19:45:00|14374.5|14373.5|14340.5|14339.5|14382|14381|14340|14339|5721
1649447400000|2022-04-08 19:50:00|14338.4|14337.4|14320.4|14319.4|14356.3|14355.3|14313.4|14312.4|10138
1649447700000|2022-04-08 19:55:00|14320.3|14319.3|14332.5|14331.5|14334.6|14333.6|14308.4|14307.4|14722
1649448000000|2022-04-08 20:00:00|14333|14331|14342|14340|14353.4|14351.4|14333|14331|7927
1649448300000|2022-04-08 20:05:00|14341.9|14339.9|14339.3|14337.3|14344.3|14342.3|14335.1|14333.1|2186
1649448600000|2022-04-08 20:10:00|14339.4|14337.4|14334.4|14332.4|14340.8|14338.8|14333.6|14331.6|1542
1649448900000|2022-04-08 20:15:00|14334.3|14332.3|14331.4|14329.4|14336.8|14334.8|14331.1|14329.1|474
1649449200000|2022-04-08 20:20:00|14331.3|14329.3|14337.6|14335.6|14339.1|14337.1|14329|14327|392
1649449500000|2022-04-08 20:25:00|14337.8|14335.8|14331.8|14329.8|14339|14337|14331.8|14329.8|370
1649449800000|2022-04-08 20:30:00|14332.6|14330.6|14331.1|14329.1|14334.1|14332.1|14331.1|14329.1|183
1649450100000|2022-04-08 20:35:00|14331.3|14329.3|14330.6|14328.6|14333.4|14331.4|14328.8|14326.8|252
1649450400000|2022-04-08 20:40:00|14330.8|14328.8|14331.9|14329.9|14332.6|14330.6|14329|14327|230
1649450700000|2022-04-08 20:45:00|14330.4|14328.4|14331.9|14329.9|14334.1|14332.1|14330.4|14328.4|278
1649451000000|2022-04-08 20:50:00|14331.8|14329.8|14327.1|14325.1|14333|14331|14322.8|14320.8|336
1649451300000|2022-04-08 20:55:00|14327.3|14325.3|14328.5|14323.5|14329.5|14327.5|14325.9|14323.3|390
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
1649023200000|2022-04-03 22:00:00|14842.8|14840.8|14844|14842|14859.5|14857.5|14841.7|14839.7|741
1649023500000|2022-04-03 22:05:00|14844.1|14842.1|14850.6|14848.6|14855.8|14853.8|14844|14842|309
1649023800000|2022-04-03 22:10:00|14851.2|14849.2|14846.3|14844.3|14854.2|14852.2|14846|14844|235
1649024100000|2022-04-03 22:15:00|14846.2|14844.2|14833.6|14831.6|14848.1|14846.1|14832.1|14830.1|636
1649024400000|2022-04-03 22:20:00|14833.5|14831.5|14836.1|14834.1|14837.7|14835.7|14828.8|14826.8|309
1649024700000|2022-04-03 22:25:00|14836|14834|14837.8|14835.8|14839.3|14837.3|14833.8|14831.8|215
1649025000000|2022-04-03 22:30:00|14837.7|14835.7|14832.8|14830.8|14839.3|14837.3|14825.3|14823.3|432
1649025300000|2022-04-03 22:35:00|14832.7|14830.7|14830.3|14828.3|14833.5|14831.5|14826.8|14824.8|248
1649025600000|2022-04-03 22:40:00|14830.2|14828.2|14835.3|14833.3|14837.3|14835.3|14829.6|14827.6|203
1649025900000|2022-04-03 22:45:00|14835.5|14833.5|14833.1|14831.1|14837.3|14835.3|14831.7|14829.7|136
1649026200000|2022-04-03 22:50:00|14833.2|14831.2|14839|14837|14839.7|14837.7|14832.3|14830.3|124
1649026500000|2022-04-03 22:55:00|14839.1|14837.1|14831.2|14829.2|14839.5|14837.5|14830.7|14828.7|189
1649026800000|2022-04-03 23:00:00|14831.1|14829.1|14832.7|14830.7|14833.7|14831.7|14830.5|14828.5|118
1649027100000|2022-04-03 23:05:00|14832.8|14830.8|14835.5|14833.5|14835.8|14833.8|14832.5|14830.5|100
1649027400000|2022-04-03 23:10:00|14835.6|14833.6|14838.8|14836.8|14838.8|14836.8|14832.5|14830.5|133
1649027700000|2022-04-03 23:15:00|14838.1|14836.1|14834.2|14832.2|14840.2|14838.2|14833.7|14831.7|147
1649028000000|2022-04-03 23:20:00|14834|14832|14831.8|14829.8|14834|14832|14828.1|14826.1|188
1649028300000|2022-04-03 23:25:00|14832|14830|14828.3|14826.3|14833|14831|14828.2|14826.2|101
1649028600000|2022-04-03 23:30:00|14828.5|14826.5|14817.1|14815.1|14830.2|14828.2|14816.6|14814.6|442
1649028900000|2022-04-03 23:35:00|14817|14815|14820.1|14818.1|14822|14820|14815|14813|274
1649029200000|2022-04-03 23:40:00|14820|14818|14818.2|14816.2|14823|14821|14817.5|14815.5|176
1649029500000|2022-04-03 23:45:00|14818.3|14816.3|14811.5|14809.5|14819.1|14817.1|14808.5|14806.5|531
1649029800000|2022-04-03 23:50:00|14811.2|14809.2|14813.7|14811.7|14815|14813|14810.1|14808.1|221
1649030100000|2022-04-03 23:55:00|14813.8|14811.8|14817.6|14815.6|14819.2|14817.2|14812.1|14810.1|190
1649030400000|2022-04-04 00:00:00|14817.7|14815.7|14814.6|14812.6|14824.2|14822.2|14812.7|14810.7|421
1649030700000|2022-04-04 00:05:00|14814.5|14812.5|14813.1|14811.1|14816.2|14814.2|14808.8|14806.8|322
1649031000000|2022-04-04 00:10:00|14812.8|14810.8|14815.1|14813.1|14815.2|14813.2|14811|14809|121
1649031300000|2022-04-04 00:15:00|14815.2|14813.2|14809.5|14807.5|14817.8|14815.8|14806.5|14804.5|291
1649031600000|2022-04-04 00:20:00|14809.6|14807.6|14805.7|14803.7|14809.7|14807.7|14800.2|14798.2|405
1649031900000|2022-04-04 00:25:00|14805.8|14803.8|14812.8|14810.8|14814|14812|14803.6|14801.6|228
1649032200000|2022-04-04 00:30:00|14813|14811|14808.1|14806.1|14813|14811|14805.1|14803.1|196
1649032500000|2022-04-04 00:35:00|14808|14806|14812.6|14810.6|14812.6|14810.6|14803.7|14801.7|173
1649032800000|2022-04-04 00:40:00|14812.7|14810.7|14817.1|14815.1|14817.2|14815.2|14810.6|14808.6|252
1649033100000|2022-04-04 00:45:00|14818.3|14816.3|14818|14816|14820|14818|14814.2|14812.2|280
1649033400000|2022-04-04 00:50:00|14817.5|14815.5|14818.2|14816.2|14819.7|14817.7|14815|14813|186
1649033700000|2022-04-04 00:55:00|14818.1|14816.1|14818.2|14816.2|14820.7|14818.7|14815.1|14813.1|198
1649034000000|2022-04-04 01:00:00|14818.1|14816.1|14812|14810|14818.8|14816.8|14810.1|14808.1|297
1649034300000|2022-04-04 01:05:00|14812.1|14810.1|14822.2|14820.2|14822.2|14820.2|14808.8|14806.8|459
1649034600000|2022-04-04 01:10:00|14822.1|14820.1|14822|14820|14825.7|14823.7|14819|14817|343
1649034900000|2022-04-04 01:15:00|14822.1|14820.1|14825|14823|14829.1|14827.1|14822.1|14820.1|357
1649035200000|2022-04-04 01:20:00|14825.1|14823.1|14825.1|14823.1|14828.3|14826.3|14824.2|14822.2|274
1649035500000|2022-04-04 01:25:00|14825.2|14823.2|14822.3|14820.3|14825.3|14823.3|14817.8|14815.8|291
1649035800000|2022-04-04 01:30:00|14822.5|14820.5|14827.1|14825.1|14829.3|14827.3|14822.2|14820.2|256
1649036100000|2022-04-04 01:35:00|14827|14825|14829.1|14827.1|14830.2|14828.2|14825.6|14823.6|184
1649036400000|2022-04-04 01:40:00|14829.2|14827.2|14825.3|14823.3|14830.2|14828.2|14823|14821|178
1649036700000|2022-04-04 01:45:00|14825.6|14823.6|14822.3|14820.3|14828.1|14826.1|14822.1|14820.1|102
1649037000000|2022-04-04 01:50:00|14822.5|14820.5|14828.5|14826.5|14831.2|14829.2|14822.3|14820.3|199
1649037300000|2022-04-04 01:55:00|14828.3|14826.3|14826|14824|14829.3|14827.3|14823.5|14821.5|124
1649037600000|2022-04-04 02:00:00|14826.3|14824.3|14824.6|14822.6|14827.7|14825.7|14819.8|14817.8|162
1649037900000|2022-04-04 02:05:00|14824.8|14822.8|14825.2|14823.2|14827.2|14825.2|14823.5|14821.5|84
1649038200000|2022-04-04 02:10:00|14824.6|14822.6|14825.5|14823.5|14827.7|14825.7|14821.7|14819.7|97
1649038500000|2022-04-04 02:15:00|14824.8|14822.8|14821|14819|14824.8|14822.8|14819.2|14817.2|159
1649038800000|2022-04-04 02:20:00|14820.8|14818.8|14820.5|14818.5|14821.5|14819.5|14819.6|14817.6|63
1649039100000|2022-04-04 02:25:00|14820.6|14818.6|14820.8|14818.8|14823.5|14821.5|14817.3|14815.3|303
1649039400000|2022-04-04 02:30:00|14821|14819|14825|14823|14826.5|14824.5|14820.5|14818.5|112
1649039700000|2022-04-04 02:35:00|14825.1|14823.1|14826.5|14824.5|14827.1|14825.1|14823.7|14821.7|86
1649040000000|2022-04-04 02:40:00|14826.6|14824.6|14826.5|14824.5|14829.5|14827.5|14826.5|14824.5|190
1649040300000|2022-04-04 02:45:00|14826.6|14824.6|14828|14826|14829.1|14827.1|14826|14824|107
1649040600000|2022-04-04 02:50:00|14827.8|14825.8|14828.2|14826.2|14829.7|14827.7|14826.8|14824.8|100
1649040900000|2022-04-04 02:55:00|14828.3|14826.3|14824.2|14822.2|14830.1|14828.1|14823.8|14821.8|433
1649041200000|2022-04-04 03:00:00|14824.5|14822.5|14825.1|14823.1|14825.8|14823.8|14823.1|14821.1|114
1649041500000|2022-04-04 03:05:00|14825.2|14823.2|14829.8|14827.8|14830|14828|14823.5|14821.5|166
1649041800000|2022-04-04 03:10:00|14829.7|14827.7|14834.3|14832.3|14834.3|14832.3|14827.8|14825.8|218
1649042100000|2022-04-04 03:15:00|14834.2|14832.2|14838.2|14836.2|14838.2|14836.2|14833.5|14831.5|308
1649042400000|2022-04-04 03:20:00|14838.3|14836.3|14836.3|14834.3|14839.3|14837.3|14835.7|14833.7|127
1649042700000|2022-04-04 03:25:00|14836.5|14834.5|14843.2|14841.2|14846.5|14844.5|14835.8|14833.8|469
1649043000000|2022-04-04 03:30:00|14843.1|14841.1|14842.2|14840.2|14843.6|14841.6|14841|14839|166
1649043300000|2022-04-04 03:35:00|14842|14840|14842.6|14840.6|14844|14842|14841.7|14839.7|105
1649043600000|2022-04-04 03:40:00|14842.7|14840.7|14841.2|14839.2|14842.7|14840.7|14840.3|14838.3|100
1649043900000|2022-04-04 03:45:00|14841.3|14839.3|14845.3|14843.3|14846.1|14844.1|14840.2|14838.2|258
1649044200000|2022-04-04 03:50:00|14844.2|14842.2|14850|14848|14852|14850|14843.8|14841.8|363
1649044500000|2022-04-04 03:55:00|14849.8|14847.8|14847.8|14845.8|14852.7|14850.7|14847.3|14845.3|267
1649044800000|2022-04-04 04:00:00|14847.5|14845.5|14850.1|14848.1|14850.3|14848.3|14847.3|14845.3|244
1649045100000|2022-04-04 04:05:00|14849.8|14847.8|14848.6|14846.6|14851|14849|14847|14845|226
1649045400000|2022-04-04 04:10:00|14848.5|14846.5|14847.5|14845.5|14849.8|14847.8|14846.8|14844.8|94
1649045700000|2022-04-04 04:15:00|14847.7|14845.7|14850.7|14848.7|14850.8|14848.8|14847.2|14845.2|93
1649046000000|2022-04-04 04:20:00|14851|14849|14852.7|14850.7|14854.2|14852.2|14850.2|14848.2|174
1649046300000|2022-04-04 04:25:00|14852.8|14850.8|14856.3|14854.3|14856.3|14854.3|14851.7|14849.7|295
1649046600000|2022-04-04 04:30:00|14856|14854|14854.3|14852.3|14857.5|14855.5|14853.3|14851.3|183
1649046900000|2022-04-04 04:35:00|14854.2|14852.2|14851.8|14849.8|14854.2|14852.2|14851.2|14849.2|143
1649047200000|2022-04-04 04:40:00|14851.6|14849.6|14852|14850|14853.1|14851.1|14850.6|14848.6|129
1649047500000|2022-04-04 04:45:00|14851.8|14849.8|14854.2|14852.2|14855.2|14853.2|14851.7|14849.7|119
1649047800000|2022-04-04 04:50:00|14854.3|14852.3|14857.3|14855.3|14857.6|14855.6|14853|14851|137
1649048100000|2022-04-04 04:55:00|14857.5|14855.5|14859.2|14857.2|14861.2|14859.2|14856.2|14854.2|364
1649048400000|2022-04-04 05:00:00|14859.1|14857.1|14850.8|14848.8|14860.2|14858.2|14846.1|14844.1|646
1649048700000|2022-04-04 05:05:00|14850.7|14848.7|14848.6|14846.6|14850.8|14848.8|14845.1|14843.1|181
1649049000000|2022-04-04 05:10:00|14848.8|14846.8|14854.2|14852.2|14855|14853|14846.5|14844.5|281
1649049300000|2022-04-04 05:15:00|14854.1|14852.1|14857.5|14855.5|14857.5|14855.5|14853.8|14851.8|91
1649049600000|2022-04-04 05:20:00|14857.3|14855.3|14850.5|14848.5|14860|14858|14850|14848|412
1649049900000|2022-04-04 05:25:00|14850.3|14848.3|14857.6|14855.6|14859|14857|14849|14847|184
1649050200000|2022-04-04 05:30:00|14857.7|14855.7|14864.1|14862.1|14871.8|14869.8|14857.5|14855.5|838
1649050500000|2022-04-04 05:35:00|14864|14862|14864.8|14862.8|14869.7|14867.7|14862.2|14860.2|299
1649050800000|2022-04-04 05:40:00|14864.7|14862.7|14867.5|14865.5|14870|14868|14864.7|14862.7|145
1649051100000|2022-04-04 05:45:00|14867.3|14865.3|14869.5|14867.5|14870.3|14868.3|14867.3|14865.3|105
1649051400000|2022-04-04 05:50:00|14869.3|14867.3|14882.3|14880.3|14885.5|14883.5|14869.3|14867.3|681
1649051700000|2022-04-04 05:55:00|14882.5|14880.5|14886.1|14884.1|14889.2|14887.2|14881.3|14879.3|478
1649052000000|2022-04-04 06:00:00|14886.7|14884.7|14889|14887|14895.5|14893.5|14885.6|14883.6|457
1649052300000|2022-04-04 06:05:00|14888.8|14886.8|14891.2|14889.2|14892.6|14890.6|14884.1|14882.1|383
1649052600000|2022-04-04 06:10:00|14891.3|14889.3|14884.1|14882.1|14893.2|14891.2|14882.1|14880.1|323
1649052900000|2022-04-04 06:15:00|14884.2|14882.2|14878.8|14876.8|14884.2|14882.2|14877|14875|239
1649053200000|2022-04-04 06:20:00|14878.2|14876.2|14887|14885|14888.2|14886.2|14876.3|14874.3|427
1649053500000|2022-04-04 06:25:00|14887.1|14885.1|14884|14882|14889.3|14887.3|14881.8|14879.8|160
1649053800000|2022-04-04 06:30:00|14883.7|14881.7|14888.7|14886.7|14889.3|14887.3|14881.8|14879.8|170
1649054100000|2022-04-04 06:35:00|14888.8|14886.8|14877.1|14875.1|14889.2|14887.2|14876.7|14874.7|384
1649054400000|2022-04-04 06:40:00|14877|14875|14884.2|14882.2|14885.6|14883.6|14876.1|14874.1|307
1649054700000|2022-04-04 06:45:00|14884.1|14882.1|14876.1|14874.1|14885.7|14883.7|14874.1|14872.1|284
1649055000000|2022-04-04 06:50:00|14876|14874|14872.7|14870.7|14877.8|14875.8|14872.6|14870.6|261
1649055300000|2022-04-04 06:55:00|14872.8|14870.8|14882.7|14880.7|14882.7|14880.7|14872.1|14870.1|370
1649055600000|2022-04-04 07:00:00|14882.8|14880.8|14881.2|14879.2|14886.3|14884.3|14876.8|14874.8|848
1649055900000|2022-04-04 07:05:00|14881.3|14879.3|14859.2|14857.2|14883.3|14881.3|14852.2|14850.2|1215
1649056200000|2022-04-04 07:10:00|14859.3|14857.3|14830|14828|14859.8|14857.8|14827|14825|1621
1649056500000|2022-04-04 07:15:00|14829.8|14827.8|14836.2|14834.2|14843.1|14841.1|14824|14822|1023
1649056800000|2022-04-04 07:20:00|14836.3|14834.3|14832.2|14830.2|14842.6|14840.6|14830.1|14828.1|585
1649057100000|2022-04-04 07:25:00|14832.3|14830.3|14833.6|14831.6|14838.7|14836.7|14826.5|14824.5|548
1649057400000|2022-04-04 07:30:00|14833.5|14831.5|14844.3|14842.3|14844.8|14842.8|14833.2|14831.2|387
1649057700000|2022-04-04 07:35:00|14844.2|14842.2|14847.5|14845.5|14848.6|14846.6|14841.1|14839.1|514
1649058000000|2022-04-04 07:40:00|14847.7|14845.7|14843.2|14841.2|14852.6|14850.6|14841.6|14839.6|671
1649058300000|2022-04-04 07:45:00|14843.1|14841.1|14841.7|14839.7|14844.5|14842.5|14837.8|14835.8|487
1649058600000|2022-04-04 07:50:00|14841.6|14839.6|14847.1|14845.1|14847.8|14845.8|14841.6|14839.6|316
1649058900000|2022-04-04 07:55:00|14847.2|14845.2|14849.5|14847.5|14850.3|14848.3|14840.8|14838.8|370
1649059200000|2022-04-04 08:00:00|14849.2|14847.2|14848|14846|14859.1|14857.1|14840|14838|1309
1649059500000|2022-04-04 08:05:00|14848.2|14846.2|14850.1|14848.1|14855.7|14853.7|14844.5|14842.5|609
1649059800000|2022-04-04 08:10:00|14850.2|14848.2|14856.1|14854.1|14858|14856|14847.1|14845.1|352
1649060100000|2022-04-04 08:15:00|14855.6|14853.6|14857|14855|14858.3|14856.3|14848.7|14846.7|446
1649060400000|2022-04-04 08:20:00|14858|14856|14864.5|14862.5|14868.5|14866.5|14855.1|14853.1|797
1649060700000|2022-04-04 08:25:00|14864.3|14862.3|14870|14868|14870.3|14868.3|14856.8|14854.8|693
1649061000000|2022-04-04 08:30:00|14870.7|14868.7|14877|14875|14878.7|14876.7|14868.7|14866.7|652
1649061300000|2022-04-04 08:35:00|14877.3|14875.3|14867.7|14865.7|14881.6|14879.6|14864|14862|1205
1649061600000|2022-04-04 08:40:00|14867.6|14865.6|14860.2|14858.2|14869.3|14867.3|14860.1|14858.1|531
1649061900000|2022-04-04 08:45:00|14860.3|14858.3|14871.5|14869.5|14872.1|14870.1|14860.3|14858.3|487
1649062200000|2022-04-04 08:50:00|14871.6|14869.6|14875.7|14873.7|14876.1|14874.1|14869.7|14867.7|209
1649062500000|2022-04-04 08:55:00|14875.6|14873.6|14875.6|14873.6|14879.5|14877.5|14873.8|14871.8|321
1649062800000|2022-04-04 09:00:00|14875.5|14873.5|14886.8|14884.8|14887.7|14885.7|14875|14873|640
1649063100000|2022-04-04 09:05:00|14886.7|14884.7|14903.7|14901.7|14906.5|14904.5|14886.2|14884.2|1148
1649063400000|2022-04-04 09:10:00|14903.6|14901.6|14914.5|14912.5|14915.5|14913.5|14903.5|14901.5|824
1649063700000|2022-04-04 09:15:00|14914.6|14912.6|14909|14907|14918.2|14916.2|14907.8|14905.8|716
1649064000000|2022-04-04 09:20:00|14908.8|14906.8|14910.8|14908.8|14913.7|14911.7|14906.7|14904.7|505
1649064300000|2022-04-04 09:25:00|14911|14909|14905.6|14903.6|14911|14909|14903.3|14901.3|456
1649064600000|2022-04-04 09:30:00|14905.5|14903.5|14903.7|14901.7|14906.7|14904.7|14897.3|14895.3|590
1649064900000|2022-04-04 09:35:00|14903.6|14901.6|14915|14913|14920.3|14918.3|14903.5|14901.5|683
1649065200000|2022-04-04 09:40:00|14914.7|14912.7|14911.2|14909.2|14918.1|14916.1|14911|14909|327
1649065500000|2022-04-04 09:45:00|14911.1|14909.1|14913|14911|14913.2|14911.2|14909.2|14907.2|238
1649065800000|2022-04-04 09:50:00|14913.2|14911.2|14907|14905|14915.3|14913.3|14907|14905|295
1649066100000|2022-04-04 09:55:00|14907.1|14905.1|14916.2|14914.2|14923.1|14921.1|14906.2|14904.2|357
1649066400000|2022-04-04 10:00:00|14916.1|14914.1|14912|14910|14923.7|14921.7|14910.8|14908.8|622
1649066700000|2022-04-04 10:05:00|14912.1|14910.1|14920.2|14918.2|14920.3|14918.3|14911.1|14909.1|304
1649067000000|2022-04-04 10:10:00|14920|14918|14922.5|14920.5|14923.5|14921.5|14913|14911|577
1649067300000|2022-04-04 10:15:00|14922.3|14920.3|14927.5|14925.5|14937.5|14935.5|14920.2|14918.2|1181
1649067600000|2022-04-04 10:20:00|14927.3|14925.3|14932.7|14930.7|14935.8|14933.8|14926.5|14924.5|441
1649067900000|2022-04-04 10:25:00|14932.3|14930.3|14924.5|14922.5|14935.5|14933.5|14922.7|14920.7|599
1649068200000|2022-04-04 10:30:00|14924.6|14922.6|14923|14921|14925.7|14923.7|14920.7|14918.7|482
1649068500000|2022-04-04 10:35:00|14922.8|14920.8|14918.7|14916.7|14924.3|14922.3|14916.2|14914.2|529
1649068800000|2022-04-04 10:40:00|14918.8|14916.8|14916.6|14914.6|14920.2|14918.2|14915.3|14913.3|399
1649069100000|2022-04-04 10:45:00|14916.2|14914.2|14913.5|14911.5|14919.7|14917.7|14913.3|14911.3|333
1649069400000|2022-04-04 10:50:00|14913.1|14911.1|14914.7|14912.7|14916.5|14914.5|14910.1|14908.1|366
1649069700000|2022-04-04 10:55:00|14914.6|14912.6|14913.6|14911.6|14916.5|14914.5|14912.5|14910.5|237
1649070000000|2022-04-04 11:00:00|14914.2|14912.2|14910.8|14908.8|14914.5|14912.5|14907.3|14905.3|581
1649070300000|2022-04-04 11:05:00|14911|14909|14917.5|14915.5|14917.6|14915.6|14907.6|14905.6|577
1649070600000|2022-04-04 11:10:00|14917.6|14915.6|14915.3|14913.3|14919.8|14917.8|14910.7|14908.7|412
1649070900000|2022-04-04 11:15:00|14915|14913|14920.7|14918.7|14926.5|14924.5|14913.2|14911.2|589
1649071200000|2022-04-04 11:20:00|14920.6|14918.6|14921|14919|14926.5|14924.5|14919.1|14917.1|452
1649071500000|2022-04-04 11:25:00|14921.1|14919.1|14923|14921|14923.5|14921.5|14916.3|14914.3|382
1649071800000|2022-04-04 11:30:00|14923.1|14921.1|14916.6|14914.6|14923.2|14921.2|14915.7|14913.7|364
1649072100000|2022-04-04 11:35:00|14916.7|14914.7|14909.6|14907.6|14916.7|14914.7|14905.8|14903.8|610
1649072400000|2022-04-04 11:40:00|14909.5|14907.5|14911.2|14909.2|14913.6|14911.6|14908.2|14906.2|216
1649072700000|2022-04-04 11:45:00|14911.1|14909.1|14906.2|14904.2|14911.8|14909.8|14904.1|14902.1|468
1649073000000|2022-04-04 11:50:00|14906.3|14904.3|14918.1|14916.1|14918.5|14916.5|14905|14903|328
1649073300000|2022-04-04 11:55:00|14918.2|14916.2|14924.2|14922.2|14930.1|14928.1|14918.1|14916.1|894
1649073600000|2022-04-04 12:00:00|14924.1|14922.1|14918.1|14916.1|14931|14929|14917.6|14915.6|640
1649073900000|2022-04-04 12:05:00|14918.2|14916.2|14907.7|14905.7|14918.2|14916.2|14906|14904|856
1649074200000|2022-04-04 12:10:00|14907.8|14905.8|14909|14907|14915.2|14913.2|14907.3|14905.3|597
1649074500000|2022-04-04 12:15:00|14908.8|14906.8|14908|14906|14913.8|14911.8|14907.1|14905.1|643
1649074800000|2022-04-04 12:20:00|14908.2|14906.2|14917.5|14915.5|14919.8|14917.8|14906.7|14904.7|769
1649075100000|2022-04-04 12:25:00|14917.3|14915.3|14905|14903|14919.5|14917.5|14902|14900|887
1649075400000|2022-04-04 12:30:00|14905.1|14903.1|14910.2|14908.2|14913.2|14911.2|14901.5|14899.5|905
1649075700000|2022-04-04 12:35:00|14910.3|14908.3|14900.5|14898.5|14914.6|14912.6|14899.6|14897.6|935
1649076000000|2022-04-04 12:40:00|14900.6|14898.6|14898.7|14896.7|14906.1|14904.1|14896.6|14894.6|878
1649076300000|2022-04-04 12:45:00|14898.6|14896.6|14882.1|14880.1|14898.6|14896.6|14881.5|14879.5|1813
1649076600000|2022-04-04 12:50:00|14882|14880|14885.5|14883.5|14887.2|14885.2|14880.3|14878.3|743
1649076900000|2022-04-04 12:55:00|14885.3|14883.3|14882.3|14880.3|14885.5|14883.5|14877.3|14875.3|896
1649077200000|2022-04-04 13:00:00|14882.5|14880.5|14894.8|14892.8|14896|14894|14880.5|14878.5|1284
1649077500000|2022-04-04 13:05:00|14895.2|14893.2|14891|14889|14896.3|14894.3|14888|14886|1102
1649077800000|2022-04-04 13:10:00|14891.1|14889.1|14898.2|14896.2|14898.7|14896.7|14890.1|14888.1|1059
1649078100000|2022-04-04 13:15:00|14898.1|14896.1|14903|14901|14904.1|14902.1|14896.3|14894.3|1132
1649078400000|2022-04-04 13:20:00|14902.8|14900.8|14897.1|14895.1|14903.1|14901.1|14893.7|14891.7|885
1649078700000|2022-04-04 13:25:00|14897.2|14895.2|14894.8|14892.8|14899.5|14897.5|14891.6|14889.6|1646
1649079000000|2022-04-04 13:30:00|14894.3|14893.3|14909.3|14908.3|14919.5|14918.5|14882.3|14881.3|14999
1649079300000|2022-04-04 13:35:00|14909.8|14908.8|14955.3|14954.3|14967.3|14966.3|14905.1|14904.1|13559
1649079600000|2022-04-04 13:40:00|14955.2|14954.2|14989.3|14988.3|14992.8|14991.8|14955.2|14954.2|12244
1649079900000|2022-04-04 13:45:00|14988.8|14987.8|15003.3|15002.3|15006|15005|14971.8|14970.8|10314
1649080200000|2022-04-04 13:50:00|15003.2|15002.2|15023.8|15022.8|15027.7|15026.7|15003.2|15002.2|9932
1649080500000|2022-04-04 13:55:00|15023.6|15022.6|15046.3|15045.3|15048.7|15047.7|15021.8|15020.8|10164
1649080800000|2022-04-04 14:00:00|15046.1|15045.1|15046.1|15045.1|15061.6|15060.6|15039.3|15038.3|11690
1649081100000|2022-04-04 14:05:00|15046.2|15045.2|15040.6|15039.6|15055.6|15054.6|15034.3|15033.3|8007
1649081400000|2022-04-04 14:10:00|15038.7|15037.7|15030.1|15029.1|15064.5|15063.5|15022.7|15021.7|9659
1649081700000|2022-04-04 14:15:00|15030|15029|15021|15020|15037.6|15036.6|15004.2|15003.2|7323
1649082000000|2022-04-04 14:20:00|15020.7|15019.7|15031.9|15030.9|15038.7|15037.7|15011.7|15010.7|6624
1649082300000|2022-04-04 14:25:00|15031.7|15030.7|15042.4|15041.4|15042.5|15041.5|15021.6|15020.6|5465
1649082600000|2022-04-04 14:30:00|15042.2|15041.2|15031.1|15030.1|15044.2|15043.2|15021.5|15020.5|5051
1649082900000|2022-04-04 14:35:00|15030.5|15029.5|15058.1|15057.1|15070|15069|15020.7|15019.7|7240
1649083200000|2022-04-04 14:40:00|15058.2|15057.2|15040|15039|15059|15058|15028.9|15027.9|5006
1649083500000|2022-04-04 14:45:00|15040.1|15039.1|15048.2|15047.2|15054.6|15053.6|15024.5|15023.5|4817
1649083800000|2022-04-04 14:50:00|15048.4|15047.4|15047.2|15046.2|15063.7|15062.7|15046.4|15045.4|4422
1649084100000|2022-04-04 14:55:00|15047.4|15046.4|15057.4|15056.4|15061|15060|15045.2|15044.2|3853
1649084400000|2022-04-04 15:00:00|15057.5|15056.5|15087.7|15086.7|15089.1|15088.1|15053.5|15052.5|7598
1649084700000|2022-04-04 15:05:00|15088|15087|15095|15094|15096|15095|15085|15084|5255
1649085000000|2022-04-04 15:10:00|15095.1|15094.1|15090|15089|15100.1|15099.1|15080.5|15079.5|5687
1649085300000|2022-04-04 15:15:00|15090.2|15089.2|15078.2|15077.2|15090.5|15089.5|15072.2|15071.2|4307
1649085600000|2022-04-04 15:20:00|15078.1|15077.1|15081.9|15080.9|15084.9|15083.9|15072|15071|3546
1649085900000|2022-04-04 15:25:00|15081.7|15080.7|15094.9|15093.9|15095.1|15094.1|15078.9|15077.9|3609
1649086200000|2022-04-04 15:30:00|15094.7|15093.7|15091.9|15090.9|15105.1|15104.1|15085.7|15084.7|5239
1649086500000|2022-04-04 15:35:00|15091.7|15090.7|15091.9|15090.9|15092.9|15091.9|15077.7|15076.7|3590
1649086800000|2022-04-04 15:40:00|15092|15091|15097|15096|15103.1|15102.1|15091.4|15090.4|3889
1649087100000|2022-04-04 15:45:00|15096.9|15095.9|15110.4|15109.4|15113.5|15112.5|15090.5|15089.5|4472
1649087400000|2022-04-04 15:50:00|15110.5|15109.5|15115.7|15114.7|15116.4|15115.4|15108.4|15107.4|2856
1649087700000|2022-04-04 15:55:00|15115.5|15114.5|15105.1|15104.1|15116.7|15115.7|15101|15100|2836
1649088000000|2022-04-04 16:00:00|15105|15104|15103.2|15102.2|15109.9|15108.9|15099.7|15098.7|3267
1649088300000|2022-04-04 16:05:00|15104.6|15103.6|15102.1|15101.1|15105.5|15104.5|15097.5|15096.5|2408
1649088600000|2022-04-04 16:10:00|15102.2|15101.2|15109.2|15108.2|15110|15109|15095.2|15094.2|3107
1649088900000|2022-04-04 16:15:00|15109.4|15108.4|15108.2|15107.2|15113.1|15112.1|15103.6|15102.6|2693
1649089200000|2022-04-04 16:20:00|15108.4|15107.4|15109|15108|15112.2|15111.2|15104.1|15103.1|2099
1649089500000|2022-04-04 16:25:00|15109.1|15108.1|15116.2|15115.2|15117.5|15116.5|15106.2|15105.2|2243
1649089800000|2022-04-04 16:30:00|15116.4|15115.4|15121|15120|15125.7|15124.7|15113.6|15112.6|2921
1649090100000|2022-04-04 16:35:00|15121.1|15120.1|15108.2|15107.2|15126.4|15125.4|15103.9|15102.9|2980
1649090400000|2022-04-04 16:40:00|15109.9|15108.9|15103.4|15102.4|15111|15110|15095.3|15094.3|3307
1649090700000|2022-04-04 16:45:00|15103.5|15102.5|15101.7|15100.7|15104.4|15103.4|15093.4|15092.4|2540
1649091000000|2022-04-04 16:50:00|15100.9|15099.9|15103.2|15102.2|15106.5|15105.5|15096.2|15095.2|2153
1649091300000|2022-04-04 16:55:00|15103|15102|15095.8|15094.8|15103|15102|15094.3|15093.3|2366
1649091600000|2022-04-04 17:00:00|15095.5|15094.5|15092.4|15091.4|15097.2|15096.2|15083.5|15082.5|3143
1649091900000|2022-04-04 17:05:00|15092.2|15091.2|15097.2|15096.2|15100.3|15099.3|15086.8|15085.8|2081
1649092200000|2022-04-04 17:10:00|15096.8|15095.8|15090.7|15089.7|15097.3|15096.3|15087.9|15086.9|1749
1649092500000|2022-04-04 17:15:00|15090.4|15089.4|15098.2|15097.2|15101.4|15100.4|15084.4|15083.4|2367
1649092800000|2022-04-04 17:20:00|15098|15097|15100.2|15099.2|15101.2|15100.2|15088.4|15087.4|1955
1649093100000|2022-04-04 17:25:00|15100.4|15099.4|15102.7|15101.7|15106|15105|15096.7|15095.7|1963
1649093400000|2022-04-04 17:30:00|15102.5|15101.5|15103.4|15102.4|15106.9|15105.9|15097.7|15096.7|2572
1649093700000|2022-04-04 17:35:00|15103.5|15102.5|15099.8|15098.8|15106.2|15105.2|15093.4|15092.4|2644
1649094000000|2022-04-04 17:40:00|15099.9|15098.9|15104.7|15103.7|15104.7|15103.7|15093|15092|2048
1649094300000|2022-04-04 17:45:00|15104.2|15103.2|15102.4|15101.4|15105.9|15104.9|15100.9|15099.9|1564
1649094600000|2022-04-04 17:50:00|15102.7|15101.7|15106.4|15105.4|15110.9|15109.9|15101.9|15100.9|1862
1649094900000|2022-04-04 17:55:00|15106.5|15105.5|15117.4|15116.4|15120.5|15119.5|15106.5|15105.5|2907
1649095200000|2022-04-04 18:00:00|15116.7|15115.7|15103.5|15102.5|15117.3|15116.3|15097.3|15096.3|3570
1649095500000|2022-04-04 18:05:00|15103.4|15102.4|15069.8|15068.8|15106.8|15105.8|15067.2|15066.2|4412
1649095800000|2022-04-04 18:10:00|15069.7|15068.7|15078.7|15077.7|15081.4|15080.4|15065.7|15064.7|2685
1649096100000|2022-04-04 18:15:00|15079|15078|15093.4|15092.4|15096|15095|15072.8|15071.8|3221
1649096400000|2022-04-04 18:20:00|15092.9|15091.9|15096.4|15095.4|15097.2|15096.2|15089.2|15088.2|2514
1649096700000|2022-04-04 18:25:00|15095.9|15094.9|15110.4|15109.4|15112.4|15111.4|15092|15091|3843
1649097000000|2022-04-04 18:30:00|15110.3|15109.3|15122.2|15121.2|15122.7|15121.7|15105.2|15104.2|3731
1649097300000|2022-04-04 18:35:00|15122.4|15121.4|15122.4|15121.4|15125.3|15124.3|15119.5|15118.5|2502
1649097600000|2022-04-04 18:40:00|15122.7|15121.7|15125.7|15124.7|15127.2|15126.2|15119.5|15118.5|2522
1649097900000|2022-04-04 18:45:00|15126.2|15125.2|15130.4|15129.4|15138.9|15137.9|15125|15124|4426
1649098200000|2022-04-04 18:50:00|15130.9|15129.9|15136.4|15135.4|15136.4|15135.4|15120.5|15119.5|3693
1649098500000|2022-04-04 18:55:00|15136.7|15135.7|15127.4|15126.4|15137.7|15136.7|15124.2|15123.2|2573
1649098800000|2022-04-04 19:00:00|15127.3|15126.3|15126.3|15125.3|15131.9|15130.9|15112.7|15111.7|3301
1649099100000|2022-04-04 19:05:00|15126.2|15125.2|15134.9|15133.9|15137.9|15136.9|15124.4|15123.4|3293
1649099400000|2022-04-04 19:10:00|15134.7|15133.7|15131.2|15130.2|15141.7|15140.7|15122.2|15121.2|4486
1649099700000|2022-04-04 19:15:00|15131.3|15130.3|15130.4|15129.4|15137.8|15136.8|15126.2|15125.2|2849
1649100000000|2022-04-04 19:20:00|15129.4|15128.4|15143.4|15142.4|15145.2|15144.2|15129.2|15128.2|3577
1649100300000|2022-04-04 19:25:00|15143.6|15142.6|15138.4|15137.4|15145.7|15144.7|15134.7|15133.7|2827
1649100600000|2022-04-04 19:30:00|15138.7|15137.7|15143.3|15142.3|15150.4|15149.4|15134.7|15133.7|3746
1649100900000|2022-04-04 19:35:00|15143.7|15142.7|15149.4|15148.4|15149.7|15148.7|15140.2|15139.2|3300
1649101200000|2022-04-04 19:40:00|15149.2|15148.2|15131.4|15130.4|15155.2|15154.2|15130.3|15129.3|4533
1649101500000|2022-04-04 19:45:00|15131.3|15130.3|15132.6|15131.6|15147.9|15146.9|15126.7|15125.7|4659
1649101800000|2022-04-04 19:50:00|15132.4|15131.4|15150.9|15149.9|15156.1|15155.1|15132.4|15131.4|7356
1649102100000|2022-04-04 19:55:00|15150.3|15149.3|15162.3|15161.3|15163.8|15162.8|15134.8|15133.8|12237
1649102400000|2022-04-04 20:00:00|15159.3|15158.3|15155.2|15153.2|15167.7|15165.7|15153.9|15151.9|6735
1649102700000|2022-04-04 20:05:00|15155.4|15153.4|15151.9|15149.9|15159.7|15157.7|15150|15148|2385
1649103000000|2022-04-04 20:10:00|15151.7|15149.7|15149.9|15147.9|15154.8|15152.8|15148.7|15146.7|1253
1649103300000|2022-04-04 20:15:00|15150|15148|15154.2|15152.2|15156.8|15154.8|15149.7|15147.7|384
1649103600000|2022-04-04 20:20:00|15154.5|15152.5|15159|15157|15160.3|15158.3|15154.2|15152.2|352
1649103900000|2022-04-04 20:25:00|15158.9|15156.9|15157.8|15155.8|15160.5|15158.5|15157|15155|268
1649104200000|2022-04-04 20:30:00|15157.4|15155.4|15159|15157|15159.5|15157.5|15156.8|15154.8|270
1649104500000|2022-04-04 20:35:00|15158.9|15156.9|15165.3|15163.3|15165.3|15163.3|15158.5|15156.5|291
1649104800000|2022-04-04 20:40:00|15165.4|15163.4|15167|15165|15168.7|15166.7|15164.4|15162.4|438
1649105100000|2022-04-04 20:45:00|15167.9|15165.9|15157|15155|15168|15166|15156.8|15154.8|423
1649105400000|2022-04-04 20:50:00|15157.2|15155.2|15159.7|15157.7|15160.4|15158.4|15155.7|15153.7|331
1649105700000|2022-04-04 20:55:00|15159.4|15157.4|15154.6|15149.6|15161|15159|15151.9|15149.6|317
1649106000000|2022-04-04 21:00:00|15154.7|15149.7|15155.7|15150.7|15156.1|15151.1|15154.5|15149.5|0
1649106300000|2022-04-04 21:05:00|15155.6|15150.6|15156.8|15151.8|15156.9|15151.9|15153.3|15148.3|0
1649106600000|2022-04-04 21:10:00|15157|15152|15157|15152|15157.1|15152.1|15155.1|15150.1|0
1649106900000|2022-04-04 21:15:00|15157.1|15152.1|15157.3|15152.3|15157.3|15152.3|15156.3|15151.3|0
1649107200000|2022-04-04 21:20:00|15157.4|15152.4|15155.7|15150.7|15157.5|15152.5|15155.7|15150.7|0
1649107500000|2022-04-04 21:25:00|15155.9|15150.9|15157.2|15152.2|15157.2|15152.2|15155.7|15150.7|0
1649107800000|2022-04-04 21:30:00|15157.5|15152.5|15157.2|15152.2|15157.7|15152.7|15155.7|15150.7|0
1649108100000|2022-04-04 21:35:00|15157.3|15152.3|15155.6|15150.6|15157.3|15152.3|15153.2|15148.2|0
1649108400000|2022-04-04 21:40:00|15156.1|15151.1|15154.5|15149.5|15156.2|15151.2|15154.5|15149.5|0
1649108700000|2022-04-04 21:45:00|15155.2|15150.2|15156|15151|15156.1|15151.1|15155.1|15150.1|0
1649109000000|2022-04-04 21:50:00|15155.8|15150.8|15156.6|15151.6|15158.5|15153.5|15155|15150|0
1649109300000|2022-04-04 21:55:00|15156.8|15151.8|15156.2|15151.2|15157.5|15152.5|15156.2|15151.2|0
1649109600000|2022-04-04 22:00:00|15152.9|15150.9|15153.3|15151.3|15154.8|15152.8|15148.4|15146.4|414
1649109900000|2022-04-04 22:05:00|15153.2|15151.2|15151.9|15149.9|15154.4|15152.4|15150.9|15148.9|229
1649110200000|2022-04-04 22:10:00|15153.3|15151.3|15151.5|15149.5|15153.7|15151.7|15150.7|15148.7|203
1649110500000|2022-04-04 22:15:00|15151.9|15149.9|15151.8|15149.8|15156.2|15154.2|15149.9|15147.9|273
1649110800000|2022-04-04 22:20:00|15151.4|15149.4|15151.5|15149.5|15152.8|15150.8|15150.7|15148.7|76
1649111100000|2022-04-04 22:25:00|15151.7|15149.7|15153.3|15151.3|15153.9|15151.9|15150.5|15148.5|86
1649111400000|2022-04-04 22:30:00|15153.2|15151.2|15150.3|15148.3|15153.3|15151.3|15149.9|15147.9|87
1649111700000|2022-04-04 22:35:00|15150.2|15148.2|15149.8|15147.8|15150.7|15148.7|15147|15145|215
1649112000000|2022-04-04 22:40:00|15149.7|15147.7|15149.8|15147.8|15150.5|15148.5|15148.3|15146.3|127
1649112300000|2022-04-04 22:45:00|15149.9|15147.9|15151.5|15149.5|15152.2|15150.2|15149.5|15147.5|49
1649112600000|2022-04-04 22:50:00|15151.7|15149.7|15151|15149|15152.3|15150.3|15149.7|15147.7|125
1649112900000|2022-04-04 22:55:00|15150.9|15148.9|15152.4|15150.4|15152.7|15150.7|15150.7|15148.7|73
1649113200000|2022-04-04 23:00:00|15152.7|15150.7|15152.9|15150.9|15154.2|15152.2|15151.9|15149.9|193
1649113500000|2022-04-04 23:05:00|15152.8|15150.8|15152.9|15150.9|15153.4|15151.4|15151|15149|112
1649113800000|2022-04-04 23:10:00|15152.8|15150.8|15150.3|15148.3|15153.2|15151.2|15150.3|15148.3|91
1649114100000|2022-04-04 23:15:00|15150.5|15148.5|15151.3|15149.3|15151.5|15149.5|15150.2|15148.2|51
1649114400000|2022-04-04 23:20:00|15151.2|15149.2|15149.7|15147.7|15151.2|15149.2|15148.5|15146.5|91
1649114700000|2022-04-04 23:25:00|15149.5|15147.5|15150.4|15148.4|15151.4|15149.4|15148.9|15146.9|63
1649115000000|2022-04-04 23:30:00|15150.5|15148.5|15156.3|15154.3|15157|15155|15150.5|15148.5|145
1649115300000|2022-04-04 23:35:00|15155.8|15153.8|15156.5|15154.5|15157|15155|15154.5|15152.5|118
1649115600000|2022-04-04 23:40:00|15156.7|15154.7|15153.9|15151.9|15157|15155|15152.8|15150.8|95
1649115900000|2022-04-04 23:45:00|15154.2|15152.2|15148.7|15146.7|15154.2|15152.2|15148|15146|241
1649116200000|2022-04-04 23:50:00|15148.5|15146.5|15149.5|15147.5|15150.3|15148.3|15148.2|15146.2|122
1649116500000|2022-04-04 23:55:00|15149.7|15147.7|15146.8|15144.8|15150.2|15148.2|15146.5|15144.5|246
1649116800000|2022-04-05 00:00:00|15146.7|15144.7|15140.3|15138.3|15147.5|15145.5|15139.5|15137.5|494
1649117100000|2022-04-05 00:05:00|15140|15138|15143.5|15141.5|15144.7|15142.7|15139.4|15137.4|197
1649117400000|2022-04-05 00:10:00|15143.4|15141.4|15145.4|15143.4|15147.4|15145.4|15142.5|15140.5|231
1649117700000|2022-04-05 00:15:00|15145.3|15143.3|15142.9|15140.9|15145.5|15143.5|15139.7|15137.7|172
1649118000000|2022-04-05 00:20:00|15142.8|15140.8|15140.8|15138.8|15143.9|15141.9|15140.4|15138.4|112
1649118300000|2022-04-05 00:25:00|15140.9|15138.9|15141.9|15139.9|15143.2|15141.2|15139.7|15137.7|99
1649118600000|2022-04-05 00:30:00|15142|15140|15145.3|15143.3|15145.7|15143.7|15140.9|15138.9|154
1649118900000|2022-04-05 00:35:00|15145.5|15143.5|15145.8|15143.8|15147|15145|15144.8|15142.8|144
1649119200000|2022-04-05 00:40:00|15146.2|15144.2|15146.3|15144.3|15146.7|15144.7|15143.5|15141.5|82
1649119500000|2022-04-05 00:45:00|15146.2|15144.2|15145.7|15143.7|15146.7|15144.7|15143|15141|160
1649119800000|2022-04-05 00:50:00|15145.8|15143.8|15148.5|15146.5|15150.8|15148.8|15144.7|15142.7|225
1649120100000|2022-04-05 00:55:00|15148.4|15146.4|15151.7|15149.7|15151.9|15149.9|15147.2|15145.2|145
1649120400000|2022-04-05 01:00:00|15151.8|15149.8|15150.3|15148.3|15153.9|15151.9|15149.5|15147.5|224
1649120700000|2022-04-05 01:05:00|15150.2|15148.2|15149|15147|15150.2|15148.2|15147|15145|158
1649121000000|2022-04-05 01:10:00|15149.2|15147.2|15146.9|15144.9|15149.9|15147.9|15146|15144|145
1649121300000|2022-04-05 01:15:00|15147|15145|15147.9|15145.9|15148.9|15146.9|15146.4|15144.4|124
1649121600000|2022-04-05 01:20:00|15148|15146|15146.4|15144.4|15149.4|15147.4|15146.2|15144.2|171
1649121900000|2022-04-05 01:25:00|15146.5|15144.5|15140.2|15138.2|15146.5|15144.5|15139.4|15137.4|393
1649122200000|2022-04-05 01:30:00|15140|15138|15142|15140|15144.2|15142.2|15138.9|15136.9|184
1649122500000|2022-04-05 01:35:00|15141.9|15139.9|15145|15143|15145.8|15143.8|15141.2|15139.2|138
1649122800000|2022-04-05 01:40:00|15145.2|15143.2|15144.9|15142.9|15145.3|15143.3|15141.8|15139.8|76
1649123100000|2022-04-05 01:45:00|15145|15143|15148|15146|15148|15146|15144.9|15142.9|189
1649123400000|2022-04-05 01:50:00|15147.9|15145.9|15150.3|15148.3|15150.7|15148.7|15147.2|15145.2|207
1649123700000|2022-04-05 01:55:00|15150.4|15148.4|15149.3|15147.3|15150.5|15148.5|15148|15146|130
1649124000000|2022-04-05 02:00:00|15149.4|15147.4|15150.8|15148.8|15151.2|15149.2|15147.9|15145.9|143
1649124300000|2022-04-05 02:05:00|15150.9|15148.9|15148.3|15146.3|15151|15149|15148|15146|65
1649124600000|2022-04-05 02:10:00|15148.2|15146.2|15147.8|15145.8|15148.9|15146.9|15146.9|15144.9|117
1649124900000|2022-04-05 02:15:00|15147.7|15145.7|15145.8|15143.8|15148.4|15146.4|15145.4|15143.4|65
1649125200000|2022-04-05 02:20:00|15145.7|15143.7|15149.8|15147.8|15149.9|15147.9|15144|15142|115
1649125500000|2022-04-05 02:25:00|15149.5|15147.5|15149.3|15147.3|15151|15149|15148.9|15146.9|83
1649125800000|2022-04-05 02:30:00|15149.2|15147.2|15152|15150|15152.4|15150.4|15148.5|15146.5|111
1649126100000|2022-04-05 02:35:00|15151.9|15149.9|15151.8|15149.8|15152.7|15150.7|15151.2|15149.2|82
1649126400000|2022-04-05 02:40:00|15151.7|15149.7|15151.4|15149.4|15152.3|15150.3|15151|15149|69
1649126700000|2022-04-05 02:45:00|15151.3|15149.3|15149.4|15147.4|15151.4|15149.4|15148.8|15146.8|153
1649127000000|2022-04-05 02:50:00|15149.5|15147.5|15145.9|15143.9|15149.7|15147.7|15145.2|15143.2|99
1649127300000|2022-04-05 02:55:00|15145.8|15143.8|15147.2|15145.2|15147.7|15145.7|15144.9|15142.9|93
1649127600000|2022-04-05 03:00:00|15147.3|15145.3|15149.4|15147.4|15149.8|15147.8|15147|15145|136
1649127900000|2022-04-05 03:05:00|15149.3|15147.3|15148.5|15146.5|15150.7|15148.7|15147.8|15145.8|130
1649128200000|2022-04-05 03:10:00|15148.7|15146.7|15149.3|15147.3|15151.3|15149.3|15148.5|15146.5|121
1649128500000|2022-04-05 03:15:00|15149.2|15147.2|15151.4|15149.4|15151.8|15149.8|15148.9|15146.9|34
1649128800000|2022-04-05 03:20:00|15151.5|15149.5|15148.3|15146.3|15151.7|15149.7|15148|15146|64
1649129100000|2022-04-05 03:25:00|15148.7|15146.7|15145|15143|15148.8|15146.8|15145|15143|122
1649129400000|2022-04-05 03:30:00|15145.7|15143.7|15145.2|15143.2|15146.3|15144.3|15143.2|15141.2|229
1649129700000|2022-04-05 03:35:00|15145|15143|15146.9|15144.9|15147.7|15145.7|15144.5|15142.5|122
1649130000000|2022-04-05 03:40:00|15146.8|15144.8|15146.3|15144.3|15148.5|15146.5|15145.8|15143.8|78
1649130300000|2022-04-05 03:45:00|15146.2|15144.2|15145|15143|15146.7|15144.7|15143.4|15141.4|148
1649130600000|2022-04-05 03:50:00|15145.2|15143.2|15142.9|15140.9|15145.9|15143.9|15142.7|15140.7|100
1649130900000|2022-04-05 03:55:00|15143|15141|15142|15140|15144.4|15142.4|15141.9|15139.9|137
1649131200000|2022-04-05 04:00:00|15142.3|15140.3|15143.3|15141.3|15144|15142|15141.8|15139.8|97
1649131500000|2022-04-05 04:05:00|15143.2|15141.2|15144.5|15142.5|15145.9|15143.9|15143.2|15141.2|68
1649131800000|2022-04-05 04:10:00|15144.4|15142.4|15143.5|15141.5|15145.5|15143.5|15143|15141|52
1649132100000|2022-04-05 04:15:00|15143.7|15141.7|15144.5|15142.5|15145.3|15143.3|15143.4|15141.4|36
1649132400000|2022-04-05 04:20:00|15144.4|15142.4|15145.7|15143.7|15145.7|15143.7|15143.9|15141.9|27
1649132700000|2022-04-05 04:25:00|15145.5|15143.5|15147|15145|15147.2|15145.2|15145.3|15143.3|66
1649133000000|2022-04-05 04:30:00|15146.9|15144.9|15152.7|15150.7|15153.8|15151.8|15146.7|15144.7|386
1649133300000|2022-04-05 04:35:00|15152.8|15150.8|15149|15147|15152.8|15150.8|15148.3|15146.3|122
1649133600000|2022-04-05 04:40:00|15149.2|15147.2|15146.3|15144.3|15149.2|15147.2|15144.8|15142.8|249
1649133900000|2022-04-05 04:45:00|15146.8|15144.8|15148.3|15146.3|15148.3|15146.3|15146|15144|46
1649134200000|2022-04-05 04:50:00|15148.2|15146.2|15149.5|15147.5|15150|15148|15146.7|15144.7|65
1649134500000|2022-04-05 04:55:00|15149.7|15147.7|15147.8|15145.8|15149.8|15147.8|15147|15145|49
1649134800000|2022-04-05 05:00:00|15147.5|15145.5|15150.5|15148.5|15151|15149|15146.9|15144.9|64
1649135100000|2022-04-05 05:05:00|15150.7|15148.7|15148|15146|15151.5|15149.5|15147.4|15145.4|86
1649135400000|2022-04-05 05:10:00|15148.2|15146.2|15148.5|15146.5|15149.5|15147.5|15146.9|15144.9|75
1649135700000|2022-04-05 05:15:00|15148.4|15146.4|15149|15147|15153.2|15151.2|15148.4|15146.4|118
1649136000000|2022-04-05 05:20:00|15148.9|15146.9|15151.7|15149.7|15151.9|15149.9|15148|15146|87
1649136300000|2022-04-05 05:25:00|15151.9|15149.9|15153|15151|15154|15152|15151.4|15149.4|123
1649136600000|2022-04-05 05:30:00|15152.9|15150.9|15151.4|15149.4|15153|15151|15149.8|15147.8|84
1649136900000|2022-04-05 05:35:00|15151.5|15149.5|15152|15150|15153|15151|15151|15149|43
1649137200000|2022-04-05 05:40:00|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15149.7|15147.7|56
1649137500000|2022-04-05 05:45:00|15151.7|15149.7|15150|15148|15152|15150|15149.8|15147.8|54
1649137800000|2022-04-05 05:50:00|15150.3|15148.3|15153.4|15151.4|15153.7|15151.7|15150|15148|63
1649138100000|2022-04-05 05:55:00|15153.5|15151.5|15155.3|15153.3|15158.8|15156.8|15152.5|15150.5|317
1649138400000|2022-04-05 06:00:00|15155.5|15153.5|15159.5|15157.5|15161.7|15159.7|15155.3|15153.3|436
1649138700000|2022-04-05 06:05:00|15159.7|15157.7|15159.5|15157.5|15163.4|15161.4|15157.8|15155.8|200
1649139000000|2022-04-05 06:10:00|15159.7|15157.7|15150.3|15148.3|15159.9|15157.9|15150.2|15148.2|207
1649139300000|2022-04-05 06:15:00|15150.2|15148.2|15140.9|15138.9|15150.3|15148.3|15139.9|15137.9|542
1649139600000|2022-04-05 06:20:00|15140.8|15138.8|15139.2|15137.2|15141.5|15139.5|15132.7|15130.7|601
1649139900000|2022-04-05 06:25:00|15139|15137|15142.7|15140.7|15143.3|15141.3|15135.3|15133.3|234
1649140200000|2022-04-05 06:30:00|15142.5|15140.5|15141.9|15139.9|15142.8|15140.8|15137.7|15135.7|174
1649140500000|2022-04-05 06:35:00|15142|15140|15140.3|15138.3|15143.8|15141.8|15140|15138|238
1649140800000|2022-04-05 06:40:00|15140.4|15138.4|15136.3|15134.3|15142.3|15140.3|15135.5|15133.5|164
1649141100000|2022-04-05 06:45:00|15135.9|15133.9|15142.9|15140.9|15142.9|15140.9|15135.8|15133.8|300
1649141400000|2022-04-05 06:50:00|15142.8|15140.8|15144|15142|15144.2|15142.2|15139|15137|141
1649141700000|2022-04-05 06:55:00|15144.2|15142.2|15144.2|15142.2|15146|15144|15138.2|15136.2|256
1649142000000|2022-04-05 07:00:00|15146.4|15144.4|15162.4|15160.4|15181|15179|15145.5|15143.5|1705
1649142300000|2022-04-05 07:05:00|15162.5|15160.5|15151.8|15149.8|15162.8|15160.8|15143.2|15141.2|822
1649142600000|2022-04-05 07:10:00|15152.2|15150.2|15152.4|15150.4|15159.8|15157.8|15139|15137|896
1649142900000|2022-04-05 07:15:00|15152.5|15150.5|15158.5|15156.5|15158.5|15156.5|15144.5|15142.5|611
1649143200000|2022-04-05 07:20:00|15158.9|15156.9|15156.4|15154.4|15162.2|15160.2|15152.3|15150.3|480
1649143500000|2022-04-05 07:25:00|15156.5|15154.5|15167.9|15165.9|15170.5|15168.5|15152.3|15150.3|818
1649143800000|2022-04-05 07:30:00|15167.7|15165.7|15174.3|15172.3|15185.4|15183.4|15164.2|15162.2|1391
1649144100000|2022-04-05 07:35:00|15174.4|15172.4|15184.4|15182.4|15191.3|15189.3|15174.4|15172.4|1261
1649144400000|2022-04-05 07:40:00|15184.5|15182.5|15189.3|15187.3|15190.8|15188.8|15182.5|15180.5|450
1649144700000|2022-04-05 07:45:00|15189.2|15187.2|15189.2|15187.2|15192.5|15190.5|15181.9|15179.9|654
1649145000000|2022-04-05 07:50:00|15189|15187|15179.2|15177.2|15189|15187|15175.8|15173.8|503
1649145300000|2022-04-05 07:55:00|15178.9|15176.9|15180.5|15178.5|15186.8|15184.8|15178.4|15176.4|428
1649145600000|2022-04-05 08:00:00|15180.3|15178.3|15174|15172|15184.8|15182.8|15173.5|15171.5|517
1649145900000|2022-04-05 08:05:00|15173.9|15171.9|15178.8|15176.8|15179.8|15177.8|15173.3|15171.3|363
1649146200000|2022-04-05 08:10:00|15178.7|15176.7|15183.3|15181.3|15184|15182|15176.8|15174.8|223
1649146500000|2022-04-05 08:15:00|15182.5|15180.5|15179.8|15177.8|15185.4|15183.4|15178.9|15176.9|423
1649146800000|2022-04-05 08:20:00|15179.9|15177.9|15182.7|15180.7|15184.5|15182.5|15179.5|15177.5|382
1649147100000|2022-04-05 08:25:00|15182.4|15180.4|15169.5|15167.5|15185.2|15183.2|15169.2|15167.2|659
1649147400000|2022-04-05 08:30:00|15169.4|15167.4|15172|15170|15176|15174|15168.5|15166.5|556
1649147700000|2022-04-05 08:35:00|15172.2|15170.2|15173.5|15171.5|15177.7|15175.7|15170.2|15168.2|290
1649148000000|2022-04-05 08:40:00|15173.7|15171.7|15171.5|15169.5|15176.4|15174.4|15170.7|15168.7|154
1649148300000|2022-04-05 08:45:00|15171.4|15169.4|15163.8|15161.8|15173.8|15171.8|15163.2|15161.2|474
1649148600000|2022-04-05 08:50:00|15163.9|15161.9|15161|15159|15168.2|15166.2|15160.2|15158.2|427
1649148900000|2022-04-05 08:55:00|15160.8|15158.8|15157.8|15155.8|15164.2|15162.2|15155.5|15153.5|448
1649149200000|2022-04-05 09:00:00|15157.9|15155.9|15157.3|15155.3|15159|15157|15154.9|15152.9|386
1649149500000|2022-04-05 09:05:00|15157|15155|15159|15157|15160.9|15158.9|15157|15155|328
1649149800000|2022-04-05 09:10:00|15159.2|15157.2|15158.3|15156.3|15160.9|15158.9|15156.5|15154.5|131
1649150100000|2022-04-05 09:15:00|15158.4|15156.4|15155.2|15153.2|15159.7|15157.7|15155|15153|156
1649150400000|2022-04-05 09:20:00|15155|15153|15151.2|15149.2|15159|15157|15149|15147|438
1649150700000|2022-04-05 09:25:00|15151.5|15149.5|15147.8|15145.8|15151.9|15149.9|15143.3|15141.3|442
1649151000000|2022-04-05 09:30:00|15147.7|15145.7|15148.8|15146.8|15151.4|15149.4|15147.2|15145.2|355
1649151300000|2022-04-05 09:35:00|15148.9|15146.9|15139.3|15137.3|15151|15149|15137.8|15135.8|545
1649151600000|2022-04-05 09:40:00|15139.2|15137.2|15137.5|15135.5|15141.2|15139.2|15133.3|15131.3|527
1649151900000|2022-04-05 09:45:00|15137.4|15135.4|15127.8|15125.8|15137.5|15135.5|15126.9|15124.9|875
1649152200000|2022-04-05 09:50:00|15127.9|15125.9|15131.5|15129.5|15133.5|15131.5|15123.3|15121.3|509
1649152500000|2022-04-05 09:55:00|15131.4|15129.4|15132.5|15130.5|15135.8|15133.8|15128.8|15126.8|439
1649152800000|2022-04-05 10:00:00|15132.7|15130.7|15138.9|15136.9|15140.2|15138.2|15127.9|15125.9|543
1649153100000|2022-04-05 10:05:00|15139|15137|15120.3|15118.3|15140|15138|15115.3|15113.3|1003
1649153400000|2022-04-05 10:10:00|15120.2|15118.2|15121.8|15119.8|15124|15122|15117|15115|481
1649153700000|2022-04-05 10:15:00|15121.9|15119.9|15125.9|15123.9|15126.2|15124.2|15121.2|15119.2|285
1649154000000|2022-04-05 10:20:00|15126|15124|15114|15112|15126.9|15124.9|15109.7|15107.7|702
1649154300000|2022-04-05 10:25:00|15114.2|15112.2|15115|15113|15117.5|15115.5|15110.4|15108.4|576
1649154600000|2022-04-05 10:30:00|15115.3|15113.3|15110.2|15108.2|15122.2|15120.2|15107|15105|686
1649154900000|2022-04-05 10:35:00|15109.9|15107.9|15107.3|15105.3|15112.5|15110.5|15105|15103|741
1649155200000|2022-04-05 10:40:00|15107.2|15105.2|15112.2|15110.2|15115.2|15113.2|15105.7|15103.7|391
1649155500000|2022-04-05 10:45:00|15112|15110|15116.3|15114.3|15117.9|15115.9|15108|15106|435
1649155800000|2022-04-05 10:50:00|15116.4|15114.4|15126.4|15124.4|15126.7|15124.7|15114.3|15112.3|782
1649156100000|2022-04-05 10:55:00|15126.5|15124.5|15126.7|15124.7|15128.7|15126.7|15123.7|15121.7|447
1649156400000|2022-04-05 11:00:00|15126.8|15124.8|15123.9|15121.9|15128|15126|15118.9|15116.9|625
1649156700000|2022-04-05 11:05:00|15123.8|15121.8|15115.9|15113.9|15126|15124|15115.7|15113.7|443
1649157000000|2022-04-05 11:10:00|15115.8|15113.8|15113.9|15111.9|15118.3|15116.3|15110.5|15108.5|486
1649157300000|2022-04-05 11:15:00|15114|15112|15119|15117|15119.7|15117.7|15113.8|15111.8|322
1649157600000|2022-04-05 11:20:00|15118.7|15116.7|15119|15117|15123.8|15121.8|15117|15115|430
1649157900000|2022-04-05 11:25:00|15119.2|15117.2|15126.5|15124.5|15126.8|15124.8|15118.5|15116.5|344
1649158200000|2022-04-05 11:30:00|15126.7|15124.7|15124.4|15122.4|15128.7|15126.7|15124|15122|415
1649158500000|2022-04-05 11:35:00|15124.7|15122.7|15134|15132|15134.7|15132.7|15123.7|15121.7|652
1649158800000|2022-04-05 11:40:00|15134.2|15132.2|15138|15136|15139.5|15137.5|15132.7|15130.7|690
1649159100000|2022-04-05 11:45:00|15137.9|15135.9|15137.8|15135.8|15139|15137|15135.8|15133.8|380
1649159400000|2022-04-05 11:50:00|15137.7|15135.7|15133.5|15131.5|15137.9|15135.9|15133|15131|606
1649159700000|2022-04-05 11:55:00|15133.4|15131.4|15132.9|15130.9|15135.2|15133.2|15131.9|15129.9|310
1649160000000|2022-04-05 12:00:00|15133.2|15131.2|15142.4|15140.4|15142.4|15140.4|15125.7|15123.7|1327
1649160300000|2022-04-05 12:05:00|15142.5|15140.5|15129.8|15127.8|15142.5|15140.5|15128.3|15126.3|683
1649160600000|2022-04-05 12:10:00|15129.9|15127.9|15128.7|15126.7|15135.2|15133.2|15127|15125|553
1649160900000|2022-04-05 12:15:00|15129|15127|15118.2|15116.2|15129|15127|15118|15116|982
1649161200000|2022-04-05 12:20:00|15118|15116|15103.4|15101.4|15121.9|15119.9|15103.4|15101.4|1014
1649161500000|2022-04-05 12:25:00|15103.5|15101.5|15108.8|15106.8|15112.5|15110.5|15102.9|15100.9|984
1649161800000|2022-04-05 12:30:00|15108.9|15106.9|15112.5|15110.5|15114.7|15112.7|15108.3|15106.3|436
1649162100000|2022-04-05 12:35:00|15112.7|15110.7|15112.3|15110.3|15117.3|15115.3|15106.4|15104.4|762
1649162400000|2022-04-05 12:40:00|15112.2|15110.2|15114.2|15112.2|15118.4|15116.4|15111.5|15109.5|833
1649162700000|2022-04-05 12:45:00|15114|15112|15110.9|15108.9|15117|15115|15108.5|15106.5|850
1649163000000|2022-04-05 12:50:00|15110.8|15108.8|15108.5|15106.5|15113.9|15111.9|15104.7|15102.7|705
1649163300000|2022-04-05 12:55:00|15108.7|15106.7|15098.8|15096.8|15110.9|15108.9|15095|15093|1290
1649163600000|2022-04-05 13:00:00|15099.3|15097.3|15112.7|15110.7|15114.9|15112.9|15098|15096|1423
1649163900000|2022-04-05 13:05:00|15112.9|15110.9|15109.9|15107.9|15112.9|15110.9|15098|15096|1222
1649164200000|2022-04-05 13:10:00|15109.5|15107.5|15113.3|15111.3|15113.5|15111.5|15105.9|15103.9|637
1649164500000|2022-04-05 13:15:00|15112.9|15110.9|15114.9|15112.9|15120.9|15118.9|15112.9|15110.9|1034
1649164800000|2022-04-05 13:20:00|15114.8|15112.8|15112.5|15110.5|15119|15117|15103.2|15101.2|831
1649165100000|2022-04-05 13:25:00|15112.3|15110.3|15099.2|15097.2|15114.2|15112.2|15095|15093|2956
1649165400000|2022-04-05 13:30:00|15099|15097|15102.9|15101.9|15129|15128|15090.8|15089.8|15843
1649165700000|2022-04-05 13:35:00|15103.2|15102.2|15109|15108|15125.4|15124.4|15077.3|15076.3|12435
1649166000000|2022-04-05 13:40:00|15108.8|15107.8|15079.5|15078.5|15115.7|15114.7|15073.7|15072.7|10100
1649166300000|2022-04-05 13:45:00|15079.9|15078.9|15087.3|15086.3|15102.3|15101.3|15077.9|15076.9|9645
1649166600000|2022-04-05 13:50:00|15087.9|15086.9|15049.8|15048.8|15094.9|15093.9|15046.4|15045.4|9245
1649166900000|2022-04-05 13:55:00|15049.9|15048.9|15064.7|15063.7|15067.7|15066.7|15048.7|15047.7|5608
1649167200000|2022-04-05 14:00:00|15064.4|15063.4|15064.3|15063.3|15094.5|15093.5|15041.5|15040.5|11806
1649167500000|2022-04-05 14:05:00|15064.2|15063.2|14963.4|14962.4|15066|15065|14961.7|14960.7|19900
1649167800000|2022-04-05 14:10:00|14963.7|14962.7|14970.9|14969.9|14981.4|14980.4|14958.5|14957.5|12621
1649168100000|2022-04-05 14:15:00|14970.8|14969.8|14940.9|14939.9|14970.8|14969.8|14929.4|14928.4|13681
1649168400000|2022-04-05 14:20:00|14941.2|14940.2|14956.8|14955.8|14965.4|14964.4|14930.7|14929.7|10867
1649168700000|2022-04-05 14:25:00|14956.9|14955.9|14959.7|14958.7|14967.9|14966.9|14940.2|14939.2|7858
1649169000000|2022-04-05 14:30:00|14959.5|14958.5|14948|14947|14969.9|14968.9|14942.8|14941.8|7728
1649169300000|2022-04-05 14:35:00|14948.3|14947.3|14915.4|14914.4|14968.5|14967.5|14911.2|14910.2|8956
1649169600000|2022-04-05 14:40:00|14915.5|14914.5|14921.2|14920.2|14924.8|14923.8|14907.3|14906.3|6820
1649169900000|2022-04-05 14:45:00|14921.9|14920.9|14946|14945|14948.2|14947.2|14918|14917|6386
1649170200000|2022-04-05 14:50:00|14945.7|14944.7|14978.1|14977.1|14981.7|14980.7|14937.7|14936.7|7889
1649170500000|2022-04-05 14:55:00|14978.3|14977.3|14961.7|14960.7|14978.7|14977.7|14953.3|14952.3|6575
1649170800000|2022-04-05 15:00:00|14962.1|14961.1|14958|14957|14973.3|14972.3|14941.5|14940.5|6655
1649171100000|2022-04-05 15:05:00|14957.6|14956.6|14950.5|14949.5|14974.2|14973.2|14945|14944|5767
1649171400000|2022-04-05 15:10:00|14950.6|14949.6|14958.3|14957.3|14964.7|14963.7|14932|14931|5861
1649171700000|2022-04-05 15:15:00|14958.2|14957.2|14931.2|14930.2|14961.5|14960.5|14923.8|14922.8|6770
1649172000000|2022-04-05 15:20:00|14930.5|14929.5|14925.2|14924.2|14950|14949|14924.6|14923.6|4896
1649172300000|2022-04-05 15:25:00|14925.5|14924.5|14932.8|14931.8|14937.6|14936.6|14919.6|14918.6|5275
1649172600000|2022-04-05 15:30:00|14932.7|14931.7|14943.2|14942.2|14945.6|14944.6|14924|14923|5370
1649172900000|2022-04-05 15:35:00|14943.6|14942.6|14898|14897|14946.2|14945.2|14891.8|14890.8|7617
1649173200000|2022-04-05 15:40:00|14897.5|14896.5|14903.2|14902.2|14911.3|14910.3|14893.5|14892.5|4679
1649173500000|2022-04-05 15:45:00|14903.3|14902.3|14899.7|14898.7|14904.2|14903.2|14889|14888|5336
1649173800000|2022-04-05 15:50:00|14899.8|14898.8|14899.1|14898.1|14915|14914|14890.2|14889.2|5084
1649174100000|2022-04-05 15:55:00|14899|14898|14888|14887|14904|14903|14884.7|14883.7|4439
1649174400000|2022-04-05 16:00:00|14887.6|14886.6|14897.6|14896.6|14905.5|14904.5|14880.5|14879.5|5575
1649174700000|2022-04-05 16:05:00|14897.7|14896.7|14901.2|14900.2|14910.1|14909.1|14895.5|14894.5|3766
1649175000000|2022-04-05 16:10:00|14901|14900|14896.6|14895.6|14906.1|14905.1|14892.7|14891.7|3386
1649175300000|2022-04-05 16:15:00|14896.7|14895.7|14867.5|14866.5|14899.3|14898.3|14866.3|14865.3|5591
1649175600000|2022-04-05 16:20:00|14867.3|14866.3|14865.2|14864.2|14873.8|14872.8|14854.2|14853.2|6276
1649175900000|2022-04-05 16:25:00|14865.3|14864.3|14854.1|14853.1|14865.3|14864.3|14846.5|14845.5|4710
1649176200000|2022-04-05 16:30:00|14854.2|14853.2|14857.5|14856.5|14863.7|14862.7|14848.3|14847.3|3913
1649176500000|2022-04-05 16:35:00|14857.2|14856.2|14866|14865|14870.5|14869.5|14850.8|14849.8|3602
1649176800000|2022-04-05 16:40:00|14865.1|14864.1|14856.7|14855.7|14871.7|14870.7|14853.4|14852.4|3050
1649177100000|2022-04-05 16:45:00|14856.8|14855.8|14877.4|14876.4|14878.3|14877.3|14853.3|14852.3|4069
1649177400000|2022-04-05 16:50:00|14877.6|14876.6|14880.6|14879.6|14888.6|14887.6|14872.8|14871.8|3673
1649177700000|2022-04-05 16:55:00|14880.8|14879.8|14888.1|14887.1|14893.9|14892.9|14878.9|14877.9|3802
1649178000000|2022-04-05 17:00:00|14887.9|14886.9|14887.3|14886.3|14892.6|14891.6|14881.2|14880.2|2570
1649178300000|2022-04-05 17:05:00|14887.2|14886.2|14917.4|14916.4|14917.8|14916.8|14878.6|14877.6|5255
1649178600000|2022-04-05 17:10:00|14917.6|14916.6|14924.2|14923.2|14926.7|14925.7|14914.8|14913.8|4193
1649178900000|2022-04-05 17:15:00|14923.9|14922.9|14932.1|14931.1|14935.9|14934.9|14917.7|14916.7|4374
1649179200000|2022-04-05 17:20:00|14931.9|14930.9|14922.6|14921.6|14933.1|14932.1|14919.2|14918.2|2626
1649179500000|2022-04-05 17:25:00|14922.4|14921.4|14912.8|14911.8|14923.9|14922.9|14908.1|14907.1|3451
1649179800000|2022-04-05 17:30:00|14912.9|14911.9|14896.1|14895.1|14913.8|14912.8|14892.2|14891.2|4068
1649180100000|2022-04-05 17:35:00|14896.7|14895.7|14888.3|14887.3|14896.7|14895.7|14887.6|14886.6|3058
1649180400000|2022-04-05 17:40:00|14888.1|14887.1|14867.1|14866.1|14888.6|14887.6|14866.9|14865.9|3724
1649180700000|2022-04-05 17:45:00|14867.4|14866.4|14857.1|14856.1|14872.6|14871.6|14852.7|14851.7|4720
1649181000000|2022-04-05 17:50:00|14856.4|14855.4|14851.8|14850.8|14858.8|14857.8|14843.3|14842.3|4542
1649181300000|2022-04-05 17:55:00|14851.6|14850.6|14868.3|14867.3|14869.9|14868.9|14848.1|14847.1|3940
1649181600000|2022-04-05 18:00:00|14867.4|14866.4|14861.1|14860.1|14876.3|14875.3|14856.1|14855.1|3508
1649181900000|2022-04-05 18:05:00|14861.2|14860.2|14859.3|14858.3|14873.1|14872.1|14855.6|14854.6|2972
1649182200000|2022-04-05 18:10:00|14859.4|14858.4|14874.1|14873.1|14875.6|14874.6|14854.3|14853.3|2667
1649182500000|2022-04-05 18:15:00|14873.8|14872.8|14899.3|14898.3|14900.1|14899.1|14866.8|14865.8|3938
1649182800000|2022-04-05 18:20:00|14899.2|14898.2|14888.1|14887.1|14904.1|14903.1|14881.3|14880.3|4287
1649183100000|2022-04-05 18:25:00|14888.2|14887.2|14881.8|14880.8|14898.6|14897.6|14876.9|14875.9|3575
1649183400000|2022-04-05 18:30:00|14881.6|14880.6|14877.8|14876.8|14886.6|14885.6|14872.4|14871.4|3069
1649183700000|2022-04-05 18:35:00|14877.7|14876.7|14863.6|14862.6|14894.1|14893.1|14860.6|14859.6|3906
1649184000000|2022-04-05 18:40:00|14862.9|14861.9|14891.8|14890.8|14894.8|14893.8|14858.8|14857.8|3846
1649184300000|2022-04-05 18:45:00|14891.7|14890.7|14890.3|14889.3|14902.8|14901.8|14877.1|14876.1|4690
1649184600000|2022-04-05 18:50:00|14889.7|14888.7|14887.1|14886.1|14899.3|14898.3|14881.6|14880.6|2829
1649184900000|2022-04-05 18:55:00|14888.4|14887.4|14865.7|14864.7|14896.2|14895.2|14860.7|14859.7|4231
1649185200000|2022-04-05 19:00:00|14865.6|14864.6|14846.4|14845.4|14877.8|14876.8|14844.6|14843.6|4767
1649185500000|2022-04-05 19:05:00|14846.1|14845.1|14832.2|14831.2|14849.3|14848.3|14829.1|14828.1|5487
1649185800000|2022-04-05 19:10:00|14832.6|14831.6|14818.1|14817.1|14835.3|14834.3|14813.8|14812.8|5857
1649186100000|2022-04-05 19:15:00|14817.6|14816.6|14809.6|14808.6|14822.8|14821.8|14806.1|14805.1|6019
1649186400000|2022-04-05 19:20:00|14808.6|14807.6|14832.3|14831.3|14833.1|14832.1|14803.6|14802.6|6677
1649186700000|2022-04-05 19:25:00|14831.8|14830.8|14817.9|14816.9|14832.9|14831.9|14812.1|14811.1|3777
1649187000000|2022-04-05 19:30:00|14817.3|14816.3|14802.6|14801.6|14819.1|14818.1|14798.7|14797.7|6862
1649187300000|2022-04-05 19:35:00|14802.7|14801.7|14800.5|14799.5|14814.3|14813.3|14792|14791|6953
1649187600000|2022-04-05 19:40:00|14800.3|14799.3|14812|14811|14816.3|14815.3|14794.8|14793.8|6106
1649187900000|2022-04-05 19:45:00|14812.1|14811.1|14790.1|14789.1|14816.3|14815.3|14788.5|14787.5|5611
1649188200000|2022-04-05 19:50:00|14789.7|14788.7|14824.5|14823.5|14837.3|14836.3|14778.8|14777.8|11874
1649188500000|2022-04-05 19:55:00|14824.2|14823.2|14827.7|14826.7|14838|14837|14808|14807|14051
1649188800000|2022-04-05 20:00:00|14828.2|14826.2|14844.3|14842.3|14844.7|14842.7|14828.2|14826.2|5773
1649189100000|2022-04-05 20:05:00|14844|14842|14843.1|14841.1|14847.3|14845.3|14836.6|14834.6|2172
1649189400000|2022-04-05 20:10:00|14843.2|14841.2|14838.2|14836.2|14843.6|14841.6|14837.8|14835.8|1160
1649189700000|2022-04-05 20:15:00|14838.1|14836.1|14845.3|14843.3|14845.6|14843.6|14837.6|14835.6|310
1649190000000|2022-04-05 20:20:00|14845.2|14843.2|14839.7|14837.7|14845.3|14843.3|14839.3|14837.3|239
1649190300000|2022-04-05 20:25:00|14839.8|14837.8|14838.3|14836.3|14841.5|14839.5|14838.2|14836.2|321
1649190600000|2022-04-05 20:30:00|14838.5|14836.5|14840.8|14838.8|14843.3|14841.3|14837.8|14835.8|299
1649190900000|2022-04-05 20:35:00|14841|14839|14843.8|14841.8|14843.8|14841.8|14840.5|14838.5|210
1649191200000|2022-04-05 20:40:00|14844|14842|14845.2|14843.2|14846.5|14844.5|14844|14842|162
1649191500000|2022-04-05 20:45:00|14845.3|14843.3|14852.1|14850.1|14852.8|14850.8|14845.3|14843.3|428
1649191800000|2022-04-05 20:50:00|14852|14850|14855.5|14853.5|14855.8|14853.8|14850.1|14848.1|286
1649192100000|2022-04-05 20:55:00|14855.3|14853.3|14860.7|14855.7|14860.8|14858.2|14855.1|14853.1|314
1649192400000|2022-04-05 21:00:00|14860.3|14855.3|14859.3|14854.3|14860.3|14855.3|14859|14854|0
1649192700000|2022-04-05 21:05:00|14859.2|14854.2|14856.9|14851.9|14859.2|14854.2|14856.7|14851.7|0
1649193000000|2022-04-05 21:10:00|14856.8|14851.8|14854|14849|14856.8|14851.8|14848.4|14843.4|0
1649193300000|2022-04-05 21:15:00|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14853.7|14848.7|0
1649193600000|2022-04-05 21:20:00|14854.2|14849.2|14853.8|14848.8|14855.5|14850.5|14852.7|14847.7|0
1649193900000|2022-04-05 21:25:00|14853.3|14848.3|14854.6|14849.6|14855|14850|14852.2|14847.2|0
1649194200000|2022-04-05 21:30:00|14854.3|14849.3|14854.8|14849.8|14855.5|14850.5|14853.8|14848.8|0
1649194500000|2022-04-05 21:35:00|14854.9|14849.9|14855.9|14850.9|14856.2|14851.2|14854.9|14849.9|0
1649194800000|2022-04-05 21:40:00|14855.8|14850.8|14855.3|14850.3|14856.1|14851.1|14855.2|14850.2|0
1649195100000|2022-04-05 21:45:00|14854.1|14849.1|14853.7|14848.7|14854.7|14849.7|14853.1|14848.1|0
1649195400000|2022-04-05 21:50:00|14853.8|14848.8|14854.4|14849.4|14854.7|14849.7|14853.7|14848.7|0
1649195700000|2022-04-05 21:55:00|14854.3|14849.3|14855.4|14850.4|14855.9|14850.9|14853.8|14848.8|0
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14849.8|14847.8|14859.5|14857.5|14849|14847|415
1649196300000|2022-04-05 22:05:00|14850|14848|14846.6|14844.6|14851.5|14849.5|14845.7|14843.7|262
1649196600000|2022-04-05 22:10:00|14846.7|14844.7|14841.5|14839.5|14848.5|14846.5|14841.3|14839.3|347
1649196900000|2022-04-05 22:15:00|14841.6|14839.6|14842.6|14840.6|14845.5|14843.5|14841.1|14839.1|238
1649197200000|2022-04-05 22:20:00|14842.5|14840.5|14835.3|14833.3|14843.1|14841.1|14834.6|14832.6|374
1649197500000|2022-04-05 22:25:00|14835.2|14833.2|14834.8|14832.8|14836.1|14834.1|14832.2|14830.2|267
1649197800000|2022-04-05 22:30:00|14835|14833|14841.1|14839.1|14842|14840|14835|14833|282
1649198100000|2022-04-05 22:35:00|14841.2|14839.2|14840.6|14838.6|14843.1|14841.1|14839|14837|113
1649198400000|2022-04-05 22:40:00|14840.5|14838.5|14843.8|14841.8|14845.2|14843.2|14840.3|14838.3|214
1649198700000|2022-04-05 22:45:00|14843.7|14841.7|14844.3|14842.3|14845.3|14843.3|14841.8|14839.8|126
1649199000000|2022-04-05 22:50:00|14844.2|14842.2|14844.2|14842.2|14845.7|14843.7|14843.5|14841.5|97
1649199300000|2022-04-05 22:55:00|14844.3|14842.3|14842.3|14840.3|14844.8|14842.8|14841.8|14839.8|130
1649199600000|2022-04-05 23:00:00|14842.1|14840.1|14842.1|14840.1|14843.8|14841.8|14840.8|14838.8|148
1649199900000|2022-04-05 23:05:00|14842|14840|14836.1|14834.1|14842|14840|14836.1|14834.1|224
1649200200000|2022-04-05 23:10:00|14836|14834|14834|14832|14838.1|14836.1|14834|14832|143
1649200500000|2022-04-05 23:15:00|14833.8|14831.8|14836.3|14834.3|14836.6|14834.6|14833.5|14831.5|155
1649200800000|2022-04-05 23:20:00|14836.2|14834.2|14835.3|14833.3|14837|14835|14835|14833|68
1649201100000|2022-04-05 23:25:00|14835.2|14833.2|14832.6|14830.6|14835.5|14833.5|14830.7|14828.7|234
1649201400000|2022-04-05 23:30:00|14832.7|14830.7|14834.6|14832.6|14834.7|14832.7|14832|14830|114
1649201700000|2022-04-05 23:35:00|14834.5|14832.5|14835.1|14833.1|14836.5|14834.5|14834.2|14832.2|78
1649202000000|2022-04-05 23:40:00|14835.3|14833.3|14844.6|14842.6|14846|14844|14835.3|14833.3|396
1649202300000|2022-04-05 23:45:00|14844.7|14842.7|14838.3|14836.3|14844.8|14842.8|14838.2|14836.2|185
1649202600000|2022-04-05 23:50:00|14838.5|14836.5|14839.2|14837.2|14840.8|14838.8|14838.1|14836.1|101
1649202900000|2022-04-05 23:55:00|14839.1|14837.1|14833.2|14831.2|14840.5|14838.5|14829.8|14827.8|220
1649203200000|2022-04-06 00:00:00|14833.3|14831.3|14825.2|14823.2|14833.3|14831.3|14823.6|14821.6|499
1649203500000|2022-04-06 00:05:00|14825.1|14823.1|14836.2|14834.2|14839.1|14837.1|14821.5|14819.5|324
1649203800000|2022-04-06 00:10:00|14836.1|14834.1|14838.7|14836.7|14842.2|14840.2|14836.1|14834.1|202
1649204100000|2022-04-06 00:15:00|14838.6|14836.6|14834.1|14832.1|14841.6|14839.6|14832.1|14830.1|232
1649204400000|2022-04-06 00:20:00|14834|14832|14832|14830|14836.1|14834.1|14830.6|14828.6|132
1649204700000|2022-04-06 00:25:00|14831.8|14829.8|14823.5|14821.5|14833.7|14831.7|14822.2|14820.2|214
1649205000000|2022-04-06 00:30:00|14823|14821|14813.8|14811.8|14823.1|14821.1|14813.7|14811.7|428
1649205300000|2022-04-06 00:35:00|14813.7|14811.7|14816.5|14814.5|14818.5|14816.5|14811.2|14809.2|431
1649205600000|2022-04-06 00:40:00|14816.3|14814.3|14806.8|14804.8|14817.8|14815.8|14805.2|14803.2|453
1649205900000|2022-04-06 00:45:00|14806.7|14804.7|14798.7|14796.7|14806.8|14804.8|14791.2|14789.2|1010
1649206200000|2022-04-06 00:50:00|14798.8|14796.8|14790.8|14788.8|14800.5|14798.5|14790.6|14788.6|335
1649206500000|2022-04-06 00:55:00|14790.7|14788.7|14784.1|14782.1|14794.2|14792.2|14782.1|14780.1|868
1649206800000|2022-04-06 01:00:00|14784|14782|14783.7|14781.7|14785.1|14783.1|14772.6|14770.6|890
1649207100000|2022-04-06 01:05:00|14783.6|14781.6|14791.8|14789.8|14794|14792|14781.6|14779.6|524
1649207400000|2022-04-06 01:10:00|14792|14790|14791.3|14789.3|14793|14791|14787.5|14785.5|372
1649207700000|2022-04-06 01:15:00|14791.2|14789.2|14802.2|14800.2|14803|14801|14791.1|14789.1|544
1649208000000|2022-04-06 01:20:00|14802.3|14800.3|14803|14801|14804.8|14802.8|14798.7|14796.7|369
1649208300000|2022-04-06 01:25:00|14802.8|14800.8|14800|14798|14805.2|14803.2|14800|14798|271
1649208600000|2022-04-06 01:30:00|14800.1|14798.1|14797.7|14795.7|14801.3|14799.3|14794.5|14792.5|394
1649208900000|2022-04-06 01:35:00|14797.8|14795.8|14795|14793|14800.5|14798.5|14793.5|14791.5|210
1649209200000|2022-04-06 01:40:00|14794.8|14792.8|14794.5|14792.5|14796.6|14794.6|14788.6|14786.6|301
1649209500000|2022-04-06 01:45:00|14794.7|14792.7|14791.8|14789.8|14795|14793|14784.5|14782.5|356
1649209800000|2022-04-06 01:50:00|14792|14790|14787|14785|14794.7|14792.7|14786.7|14784.7|207
1649210100000|2022-04-06 01:55:00|14787.1|14785.1|14785|14783|14788.8|14786.8|14780.5|14778.5|374
1649210400000|2022-04-06 02:00:00|14784.8|14782.8|14784.2|14782.2|14788.7|14786.7|14782.5|14780.5|250
1649210700000|2022-04-06 02:05:00|14784.3|14782.3|14792.6|14790.6|14793.6|14791.6|14784.3|14782.3|291
1649211000000|2022-04-06 02:10:00|14792.5|14790.5|14789.3|14787.3|14793.8|14791.8|14788.6|14786.6|177
1649211300000|2022-04-06 02:15:00|14789.5|14787.5|14787.5|14785.5|14791.1|14789.1|14786.7|14784.7|182
1649211600000|2022-04-06 02:20:00|14787.6|14785.6|14794|14792|14794.6|14792.6|14786|14784|185
1649211900000|2022-04-06 02:25:00|14793.8|14791.8|14795.1|14793.1|14797.3|14795.3|14792.2|14790.2|294
1649212200000|2022-04-06 02:30:00|14795|14793|14802.5|14800.5|14804.3|14802.3|14792.1|14790.1|347
1649212500000|2022-04-06 02:35:00|14802.6|14800.6|14803.3|14801.3|14804.6|14802.6|14801.2|14799.2|151
1649212800000|2022-04-06 02:40:00|14803.1|14801.1|14797.8|14795.8|14803.8|14801.8|14796.2|14794.2|398
1649213100000|2022-04-06 02:45:00|14797.7|14795.7|14793.3|14791.3|14798.2|14796.2|14791.6|14789.6|228
1649213400000|2022-04-06 02:50:00|14793.5|14791.5|14796.8|14794.8|14797.1|14795.1|14792.6|14790.6|91
1649213700000|2022-04-06 02:55:00|14797|14795|14797|14795|14797.2|14795.2|14794.3|14792.3|135
1649214000000|2022-04-06 03:00:00|14797.2|14795.2|14801.7|14799.7|14804.7|14802.7|14795.8|14793.8|348
1649214300000|2022-04-06 03:05:00|14801.6|14799.6|14802.6|14800.6|14803.6|14801.6|14800.7|14798.7|149
1649214600000|2022-04-06 03:10:00|14802.7|14800.7|14800.5|14798.5|14806.8|14804.8|14798.1|14796.1|251
1649214900000|2022-04-06 03:15:00|14800.6|14798.6|14800.7|14798.7|14801.5|14799.5|14798.2|14796.2|107
1649215200000|2022-04-06 03:20:00|14800.6|14798.6|14794.3|14792.3|14801.1|14799.1|14794.1|14792.1|149
1649215500000|2022-04-06 03:25:00|14794.2|14792.2|14795.8|14793.8|14797.6|14795.6|14793.5|14791.5|108
1649215800000|2022-04-06 03:30:00|14795.7|14793.7|14793.6|14791.6|14796.7|14794.7|14792|14790|199
1649216100000|2022-04-06 03:35:00|14793.5|14791.5|14790.6|14788.6|14795.1|14793.1|14787.8|14785.8|208
1649216400000|2022-04-06 03:40:00|14790.5|14788.5|14785.8|14783.8|14791.7|14789.7|14785.1|14783.1|183
1649216700000|2022-04-06 03:45:00|14785.7|14783.7|14787|14785|14787|14785|14783.2|14781.2|211
1649217000000|2022-04-06 03:50:00|14787.1|14785.1|14791.8|14789.8|14793.2|14791.2|14787.1|14785.1|273
1649217300000|2022-04-06 03:55:00|14792|14790|14791.3|14789.3|14792.5|14790.5|14787.3|14785.3|159
1649217600000|2022-04-06 04:00:00|14791.5|14789.5|14794.8|14792.8|14795.5|14793.5|14791.3|14789.3|265
1649217900000|2022-04-06 04:05:00|14795|14793|14796.1|14794.1|14798|14796|14794.2|14792.2|215
1649218200000|2022-04-06 04:10:00|14796.2|14794.2|14797.2|14795.2|14800.6|14798.6|14795.7|14793.7|219
1649218500000|2022-04-06 04:15:00|14797.3|14795.3|14804.7|14802.7|14809.7|14807.7|14797.3|14795.3|572
1649218800000|2022-04-06 04:20:00|14804.6|14802.6|14802.2|14800.2|14806.7|14804.7|14802.2|14800.2|150
1649219100000|2022-04-06 04:25:00|14802.3|14800.3|14799.1|14797.1|14805|14803|14799|14797|209
1649219400000|2022-04-06 04:30:00|14799.3|14797.3|14797.5|14795.5|14801|14799|14796.7|14794.7|172
1649219700000|2022-04-06 04:35:00|14797.3|14795.3|14793.3|14791.3|14797.6|14795.6|14792.6|14790.6|248
1649220000000|2022-04-06 04:40:00|14793.5|14791.5|14795.1|14793.1|14796.7|14794.7|14793.2|14791.2|129
1649220300000|2022-04-06 04:45:00|14795|14793|14799.3|14797.3|14801|14799|14794.5|14792.5|161
1649220600000|2022-04-06 04:50:00|14799.5|14797.5|14794.2|14792.2|14799.8|14797.8|14793.8|14791.8|182
1649220900000|2022-04-06 04:55:00|14793.8|14791.8|14795.2|14793.2|14798.5|14796.5|14793.3|14791.3|120
1649221200000|2022-04-06 05:00:00|14795.3|14793.3|14799.2|14797.2|14800.8|14798.8|14793.1|14791.1|224
1649221500000|2022-04-06 05:05:00|14799.1|14797.1|14807.5|14805.5|14810.6|14808.6|14795.6|14793.6|351
1649221800000|2022-04-06 05:10:00|14807.8|14805.8|14804.7|14802.7|14810.1|14808.1|14802.8|14800.8|204
1649222100000|2022-04-06 05:15:00|14805|14803|14812.7|14810.7|14815.1|14813.1|14805|14803|350
1649222400000|2022-04-06 05:20:00|14812.8|14810.8|14814.5|14812.5|14815.7|14813.7|14810|14808|203
1649222700000|2022-04-06 05:25:00|14814.8|14812.8|14818.5|14816.5|14818.7|14816.7|14812.2|14810.2|332
1649223000000|2022-04-06 05:30:00|14818.2|14816.2|14818.6|14816.6|14820.6|14818.6|14815.8|14813.8|287
1649223300000|2022-04-06 05:35:00|14818.7|14816.7|14817.8|14815.8|14822.2|14820.2|14816.5|14814.5|275
1649223600000|2022-04-06 05:40:00|14817.7|14815.7|14817.1|14815.1|14822.6|14820.6|14816.3|14814.3|213
1649223900000|2022-04-06 05:45:00|14817|14815|14817.6|14815.6|14820|14818|14815.1|14813.1|237
1649224200000|2022-04-06 05:50:00|14817.7|14815.7|14816.1|14814.1|14819.7|14817.7|14814.1|14812.1|197
1649224500000|2022-04-06 05:55:00|14816|14814|14811.5|14809.5|14816.2|14814.2|14809.2|14807.2|311
1649224800000|2022-04-06 06:00:00|14811.6|14809.6|14817.6|14815.6|14818.8|14816.8|14809.5|14807.5|393
1649225100000|2022-04-06 06:05:00|14817.3|14815.3|14817.7|14815.7|14818.7|14816.7|14810.2|14808.2|226
1649225400000|2022-04-06 06:10:00|14817.6|14815.6|14819.2|14817.2|14824|14822|14815.1|14813.1|228
1649225700000|2022-04-06 06:15:00|14819.3|14817.3|14821.6|14819.6|14825.8|14823.8|14813.8|14811.8|302
1649226000000|2022-04-06 06:20:00|14821.5|14819.5|14819|14817|14824|14822|14816.1|14814.1|176
1649226300000|2022-04-06 06:25:00|14818.7|14816.7|14824|14822|14828.7|14826.7|14818.7|14816.7|346
1649226600000|2022-04-06 06:30:00|14824.1|14822.1|14831.1|14829.1|14831.1|14829.1|14822|14820|267
1649226900000|2022-04-06 06:35:00|14831|14829|14835.8|14833.8|14838.7|14836.7|14828.5|14826.5|760
1649227200000|2022-04-06 06:40:00|14835.7|14833.7|14839.1|14837.1|14839.7|14837.7|14833.8|14831.8|458
1649227500000|2022-04-06 06:45:00|14839|14837|14835.7|14833.7|14840.8|14838.8|14833.8|14831.8|311
1649227800000|2022-04-06 06:50:00|14835.8|14833.8|14826.6|14824.6|14836.6|14834.6|14825.5|14823.5|378
1649228100000|2022-04-06 06:55:00|14826.5|14824.5|14832.8|14830.8|14835.6|14833.6|14825.6|14823.6|307
1649228400000|2022-04-06 07:00:00|14833.2|14831.2|14816.8|14814.8|14839|14837|14816.8|14814.8|910
1649228700000|2022-04-06 07:05:00|14817.5|14815.5|14825.8|14823.8|14828|14826|14811.7|14809.7|874
1649229000000|2022-04-06 07:10:00|14826.1|14824.1|14827.8|14825.8|14837|14835|14815.8|14813.8|837
1649229300000|2022-04-06 07:15:00|14827.7|14825.7|14827|14825|14833.5|14831.5|14823.1|14821.1|401
1649229600000|2022-04-06 07:20:00|14826.8|14824.8|14818.6|14816.6|14827.1|14825.1|14817.7|14815.7|377
1649229900000|2022-04-06 07:25:00|14818.7|14816.7|14818.5|14816.5|14825.6|14823.6|14816.6|14814.6|351
1649230200000|2022-04-06 07:30:00|14818.3|14816.3|14776.3|14774.3|14822.8|14820.8|14774.3|14772.3|1575
1649230500000|2022-04-06 07:35:00|14776.5|14774.5|14757.6|14755.6|14780.3|14778.3|14755.6|14753.6|1927
1649230800000|2022-04-06 07:40:00|14757.5|14755.5|14757.6|14755.6|14769.6|14767.6|14750.8|14748.8|1192
1649231100000|2022-04-06 07:45:00|14757.7|14755.7|14750.3|14748.3|14758.3|14756.3|14743.7|14741.7|1266
1649231400000|2022-04-06 07:50:00|14750.5|14748.5|14741.1|14739.1|14755.6|14753.6|14735.1|14733.1|1322
1649231700000|2022-04-06 07:55:00|14741|14739|14735.5|14733.5|14746.1|14744.1|14731.1|14729.1|1144
1649232000000|2022-04-06 08:00:00|14734.3|14732.3|14741.7|14739.7|14746|14744|14728.3|14726.3|1392
1649232300000|2022-04-06 08:05:00|14741.6|14739.6|14740.8|14738.8|14747.5|14745.5|14738.5|14736.5|953
1649232600000|2022-04-06 08:10:00|14741|14739|14732.2|14730.2|14742.3|14740.3|14729.8|14727.8|1037
1649232900000|2022-04-06 08:15:00|14732.3|14730.3|14720.5|14718.5|14740.1|14738.1|14715.1|14713.1|1576
1649233200000|2022-04-06 08:20:00|14720.3|14718.3|14711.8|14709.8|14722.1|14720.1|14707.7|14705.7|1228
1649233500000|2022-04-06 08:25:00|14712|14710|14723.7|14721.7|14725.8|14723.8|14711.6|14709.6|1044
1649233800000|2022-04-06 08:30:00|14723.8|14721.8|14720.1|14718.1|14727.8|14725.8|14713.8|14711.8|1127
1649234100000|2022-04-06 08:35:00|14719.8|14717.8|14721.7|14719.7|14727.7|14725.7|14713.8|14711.8|865
1649234400000|2022-04-06 08:40:00|14721.8|14719.8|14712.1|14710.1|14725.8|14723.8|14711.1|14709.1|692
1649234700000|2022-04-06 08:45:00|14711.8|14709.8|14730.3|14728.3|14735.3|14733.3|14707.1|14705.1|1071
1649235000000|2022-04-06 08:50:00|14730.2|14728.2|14737.3|14735.3|14738.2|14736.2|14729.5|14727.5|771
1649235300000|2022-04-06 08:55:00|14737.1|14735.1|14738|14736|14738.8|14736.8|14732|14730|370
1649235600000|2022-04-06 09:00:00|14738.1|14736.1|14738.6|14736.6|14745.6|14743.6|14737.2|14735.2|703
1649235900000|2022-04-06 09:05:00|14738.5|14736.5|14733.8|14731.8|14740.5|14738.5|14732.1|14730.1|373
1649236200000|2022-04-06 09:10:00|14733.7|14731.7|14725.2|14723.2|14739.3|14737.3|14722.6|14720.6|704
1649236500000|2022-04-06 09:15:00|14725.1|14723.1|14730.7|14728.7|14734.1|14732.1|14713.8|14711.8|1116
1649236800000|2022-04-06 09:20:00|14730.6|14728.6|14727.1|14725.1|14731.2|14729.2|14721.5|14719.5|693
1649237100000|2022-04-06 09:25:00|14727.2|14725.2|14721.1|14719.1|14729.2|14727.2|14719.1|14717.1|368
1649237400000|2022-04-06 09:30:00|14721|14719|14714.1|14712.1|14729.2|14727.2|14713.5|14711.5|707
1649237700000|2022-04-06 09:35:00|14714.2|14712.2|14705.6|14703.6|14715.6|14713.6|14701.6|14699.6|1294
1649238000000|2022-04-06 09:40:00|14705.7|14703.7|14699.8|14697.8|14710.8|14708.8|14691.8|14689.8|1332
1649238300000|2022-04-06 09:45:00|14697.3|14695.3|14688.7|14686.7|14700.8|14698.8|14687.1|14685.1|742
1649238600000|2022-04-06 09:50:00|14688.6|14686.6|14689.7|14687.7|14692.5|14690.5|14680.1|14678.1|1214
1649238900000|2022-04-06 09:55:00|14689.5|14687.5|14707.7|14705.7|14711|14709|14689.2|14687.2|932
1649239200000|2022-04-06 10:00:00|14707.8|14705.8|14706.5|14704.5|14710.3|14708.3|14700.5|14698.5|760
1649239500000|2022-04-06 10:05:00|14706.6|14704.6|14704.6|14702.6|14709.8|14707.8|14704.5|14702.5|421
1649239800000|2022-04-06 10:10:00|14704.5|14702.5|14691.2|14689.2|14706.8|14704.8|14688.6|14686.6|1061
1649240100000|2022-04-06 10:15:00|14691.3|14689.3|14678.7|14676.7|14696.2|14694.2|14674.6|14672.6|1540
1649240400000|2022-04-06 10:20:00|14678.8|14676.8|14682.6|14680.6|14682.6|14680.6|14669.1|14667.1|1020
1649240700000|2022-04-06 10:25:00|14682.5|14680.5|14683.6|14681.6|14685.5|14683.5|14676.6|14674.6|821
1649241000000|2022-04-06 10:30:00|14683.5|14681.5|14674.3|14672.3|14684|14682|14670.5|14668.5|804
1649241300000|2022-04-06 10:35:00|14674.1|14672.1|14665.3|14663.3|14675.5|14673.5|14664.1|14662.1|982
1649241600000|2022-04-06 10:40:00|14665.5|14663.5|14666.1|14664.1|14670.5|14668.5|14659|14657|1004
1649241900000|2022-04-06 10:45:00|14666.2|14664.2|14663.8|14661.8|14671|14669|14662.3|14660.3|801
1649242200000|2022-04-06 10:50:00|14664.1|14662.1|14662.1|14660.1|14667|14665|14653.7|14651.7|1126
1649242500000|2022-04-06 10:55:00|14661.5|14659.5|14657.5|14655.5|14664.7|14662.7|14657.1|14655.1|694
1649242800000|2022-04-06 11:00:00|14657.6|14655.6|14660.7|14658.7|14665.1|14663.1|14657.5|14655.5|887
1649243100000|2022-04-06 11:05:00|14661.2|14659.2|14641.8|14639.8|14663|14661|14637.1|14635.1|1989
1649243400000|2022-04-06 11:10:00|14641.7|14639.7|14621.6|14619.6|14642|14640|14615.6|14613.6|2756
1649243700000|2022-04-06 11:15:00|14620.8|14618.8|14627|14625|14631.3|14629.3|14616.1|14614.1|1715
1649244000000|2022-04-06 11:20:00|14627.1|14625.1|14610.8|14608.8|14628.8|14626.8|14610.6|14608.6|1401
1649244300000|2022-04-06 11:25:00|14611.1|14609.1|14609.1|14607.1|14614.3|14612.3|14606.7|14604.7|1594
1649244600000|2022-04-06 11:30:00|14609|14607|14614|14612|14615.6|14613.6|14599.3|14597.3|2127
1649244900000|2022-04-06 11:35:00|14614.1|14612.1|14612.3|14610.3|14618.3|14616.3|14609.2|14607.2|985
1649245200000|2022-04-06 11:40:00|14612.5|14610.5|14602.2|14600.2|14612.6|14610.6|14599.1|14597.1|1121
1649245500000|2022-04-06 11:45:00|14602.1|14600.1|14609|14607|14613.2|14611.2|14601.7|14599.7|1318
1649245800000|2022-04-06 11:50:00|14609.1|14607.1|14598.2|14596.2|14609.6|14607.6|14593.1|14591.1|1866
1649246100000|2022-04-06 11:55:00|14598.6|14596.6|14589.3|14587.3|14599.8|14597.8|14579.8|14577.8|2062
1649246400000|2022-04-06 12:00:00|14589.2|14587.2|14584.8|14582.8|14594.1|14592.1|14580.8|14578.8|1953
1649246700000|2022-04-06 12:05:00|14584.6|14582.6|14595.3|14593.3|14597.2|14595.2|14579.6|14577.6|2037
1649247000000|2022-04-06 12:10:00|14595.1|14593.1|14595.2|14593.2|14600|14598|14583.5|14581.5|2083
1649247300000|2022-04-06 12:15:00|14595.1|14593.1|14591|14589|14595.5|14593.5|14586.8|14584.8|1730
1649247600000|2022-04-06 12:20:00|14591.1|14589.1|14599.1|14597.1|14599.8|14597.8|14587.2|14585.2|1873
1649247900000|2022-04-06 12:25:00|14599.2|14597.2|14603.3|14601.3|14606.8|14604.8|14595.7|14593.7|1690
1649248200000|2022-04-06 12:30:00|14603.2|14601.2|14595.1|14593.1|14607.2|14605.2|14591.1|14589.1|1618
1649248500000|2022-04-06 12:35:00|14595|14593|14598.8|14596.8|14602.1|14600.1|14590.8|14588.8|874
1649248800000|2022-04-06 12:40:00|14599.1|14597.1|14594.2|14592.2|14599.5|14597.5|14591.3|14589.3|977
1649249100000|2022-04-06 12:45:00|14594.3|14592.3|14587.3|14585.3|14596.5|14594.5|14583|14581|1276
1649249400000|2022-04-06 12:50:00|14587.5|14585.5|14590|14588|14599.1|14597.1|14585|14583|1202
1649249700000|2022-04-06 12:55:00|14589.3|14587.3|14601.2|14599.2|14605|14603|14589.3|14587.3|1369
1649250000000|2022-04-06 13:00:00|14601.1|14599.1|14605.8|14603.8|14607.7|14605.7|14594.6|14592.6|1748
1649250300000|2022-04-06 13:05:00|14606|14604|14606.7|14604.7|14611.5|14609.5|14601.2|14599.2|1739
1649250600000|2022-04-06 13:10:00|14606.6|14604.6|14606.1|14604.1|14610.2|14608.2|14598.5|14596.5|1409
1649250900000|2022-04-06 13:15:00|14605.8|14603.8|14610|14608|14611.5|14609.5|14602.6|14600.6|1059
1649251200000|2022-04-06 13:20:00|14610.1|14608.1|14605.7|14603.7|14614.8|14612.8|14601.1|14599.1|1380
1649251500000|2022-04-06 13:25:00|14605.8|14603.8|14600.5|14598.5|14605.8|14603.8|14592.7|14590.7|2322
1649251800000|2022-04-06 13:30:00|14600|14599|14600.2|14599.2|14641.1|14640.1|14591.6|14590.6|20180
1649252100000|2022-04-06 13:35:00|14600.5|14599.5|14582.1|14581.1|14602.7|14601.7|14568.2|14567.2|17938
1649252400000|2022-04-06 13:40:00|14582.3|14581.3|14532.3|14531.3|14590.5|14589.5|14532.3|14531.3|14412
1649252700000|2022-04-06 13:45:00|14532.6|14531.6|14516|14515|14543.7|14542.7|14512.2|14511.2|13736
1649253000000|2022-04-06 13:50:00|14515.7|14514.7|14513.5|14512.5|14530|14529|14502.7|14501.7|11743
1649253300000|2022-04-06 13:55:00|14513|14512|14503.2|14502.2|14531|14530|14499.1|14498.1|8975
1649253600000|2022-04-06 14:00:00|14503.7|14502.7|14466.7|14465.7|14509.2|14508.2|14460.5|14459.5|15944
1649253900000|2022-04-06 14:05:00|14466|14465|14462.5|14461.5|14476.7|14475.7|14457|14456|11162
1649254200000|2022-04-06 14:10:00|14462.2|14461.2|14472.7|14471.7|14479.2|14478.2|14454.1|14453.1|11433
1649254500000|2022-04-06 14:15:00|14472.5|14471.5|14492.6|14491.6|14504.7|14503.7|14470|14469|10190
1649254800000|2022-04-06 14:20:00|14492.7|14491.7|14487|14486|14503.7|14502.7|14479.1|14478.1|7398
1649255100000|2022-04-06 14:25:00|14487.5|14486.5|14457.2|14456.2|14494.8|14493.8|14457.2|14456.2|7486
1649255400000|2022-04-06 14:30:00|14457.1|14456.1|14462.1|14461.1|14483.1|14482.1|14450.4|14449.4|10282
1649255700000|2022-04-06 14:35:00|14462.2|14461.2|14476.6|14475.6|14480.3|14479.3|14452.8|14451.8|8062
1649256000000|2022-04-06 14:40:00|14473.2|14472.2|14498.3|14497.3|14506.4|14505.4|14457.4|14456.4|8947
1649256300000|2022-04-06 14:45:00|14498.4|14497.4|14503.4|14502.4|14519.3|14518.3|14490.6|14489.6|8432
1649256600000|2022-04-06 14:50:00|14503.6|14502.6|14481.4|14480.4|14507.8|14506.8|14474.6|14473.6|6413
1649256900000|2022-04-06 14:55:00|14481.7|14480.7|14468.6|14467.6|14493.1|14492.1|14468.6|14467.6|5078
1649257200000|2022-04-06 15:00:00|14468.3|14467.3|14485.8|14484.8|14491.8|14490.8|14459.3|14458.3|7453
1649257500000|2022-04-06 15:05:00|14485.3|14484.3|14448.6|14447.6|14488.4|14487.4|14444.1|14443.1|6756
1649257800000|2022-04-06 15:10:00|14448.4|14447.4|14456.2|14455.2|14464.9|14463.9|14442.4|14441.4|6913
1649258100000|2022-04-06 15:15:00|14456.8|14455.8|14444.8|14443.8|14467.3|14466.3|14441.1|14440.1|5722
1649258400000|2022-04-06 15:20:00|14444.1|14443.1|14477.3|14476.3|14497.8|14496.8|14443.3|14442.3|8389
1649258700000|2022-04-06 15:25:00|14477.1|14476.1|14477.1|14476.1|14483.9|14482.9|14462.8|14461.8|4828
1649259000000|2022-04-06 15:30:00|14476.9|14475.9|14457.7|14456.7|14481.3|14480.3|14448.3|14447.3|6118
1649259300000|2022-04-06 15:35:00|14457.6|14456.6|14461.7|14460.7|14466.9|14465.9|14454.6|14453.6|3550
1649259600000|2022-04-06 15:40:00|14461.8|14460.8|14489.6|14488.6|14489.8|14488.8|14460.4|14459.4|5229
1649259900000|2022-04-06 15:45:00|14489.3|14488.3|14500.4|14499.4|14509.3|14508.3|14476.1|14475.1|6983
1649260200000|2022-04-06 15:50:00|14500.3|14499.3|14505.6|14504.6|14518.2|14517.2|14492.7|14491.7|6325
1649260500000|2022-04-06 15:55:00|14504.3|14503.3|14490.9|14489.9|14511.1|14510.1|14479.4|14478.4|5301
1649260800000|2022-04-06 16:00:00|14490.4|14489.4|14479.9|14478.9|14498.3|14497.3|14475.1|14474.1|4356
1649261100000|2022-04-06 16:05:00|14479.8|14478.8|14474.4|14473.4|14489.6|14488.6|14469.9|14468.9|3878
1649261400000|2022-04-06 16:10:00|14474.3|14473.3|14454.1|14453.1|14478.8|14477.8|14453.7|14452.7|4359
1649261700000|2022-04-06 16:15:00|14453.9|14452.9|14443.3|14442.3|14456.8|14455.8|14441.2|14440.2|5171
1649262000000|2022-04-06 16:20:00|14443.2|14442.2|14432.3|14431.3|14444.8|14443.8|14422.8|14421.8|5854
1649262300000|2022-04-06 16:25:00|14432.4|14431.4|14428.3|14427.3|14436.7|14435.7|14423.4|14422.4|4273
1649262600000|2022-04-06 16:30:00|14428.1|14427.1|14440.2|14439.2|14447.1|14446.1|14418.8|14417.8|6206
1649262900000|2022-04-06 16:35:00|14440.1|14439.1|14432.3|14431.3|14442.3|14441.3|14426.3|14425.3|3126
1649263200000|2022-04-06 16:40:00|14432.5|14431.5|14432.5|14431.5|14444.8|14443.8|14426.3|14425.3|3184
1649263500000|2022-04-06 16:45:00|14432.3|14431.3|14436.5|14435.5|14443.9|14442.9|14414.9|14413.9|5619
1649263800000|2022-04-06 16:50:00|14436.7|14435.7|14442.5|14441.5|14444|14443|14429.4|14428.4|3970
1649264100000|2022-04-06 16:55:00|14443.2|14442.2|14441.5|14440.5|14451.7|14450.7|14437.2|14436.2|4676
1649264400000|2022-04-06 17:00:00|14441|14440|14429.4|14428.4|14444.3|14443.3|14426|14425|3171
1649264700000|2022-04-06 17:05:00|14431|14430|14436.5|14435.5|14445.9|14444.9|14429.2|14428.2|3418
1649265000000|2022-04-06 17:10:00|14436.3|14435.3|14437.5|14436.5|14444.9|14443.9|14430.3|14429.3|2623
1649265300000|2022-04-06 17:15:00|14437.3|14436.3|14459.3|14458.3|14462.3|14461.3|14431.3|14430.3|4581
1649265600000|2022-04-06 17:20:00|14459.4|14458.4|14470|14469|14475.5|14474.5|14456|14455|4014
1649265900000|2022-04-06 17:25:00|14469.5|14468.5|14481.7|14480.7|14481.7|14480.7|14464.2|14463.2|3358
1649266200000|2022-04-06 17:30:00|14481.3|14480.3|14492.8|14491.8|14501|14500|14469.8|14468.8|5179
1649266500000|2022-04-06 17:35:00|14493.4|14492.4|14509.8|14508.8|14511.3|14510.3|14480.4|14479.4|4423
1649266800000|2022-04-06 17:40:00|14509.3|14508.3|14533.3|14532.3|14541.4|14540.4|14504.8|14503.8|8035
1649267100000|2022-04-06 17:45:00|14533|14532|14552.3|14551.3|14555.8|14554.8|14513.3|14512.3|6949
1649267400000|2022-04-06 17:50:00|14551.9|14550.9|14540.5|14539.5|14553.5|14552.5|14537.4|14536.4|5167
1649267700000|2022-04-06 17:55:00|14539.8|14538.8|14514.3|14513.3|14543.4|14542.4|14513.9|14512.9|3723
1649268000000|2022-04-06 18:00:00|14516.5|14515.5|14583.2|14582.2|14628|14627|14489.4|14488.4|21858
1649268300000|2022-04-06 18:05:00|14583.5|14582.5|14469|14468|14584.5|14583.5|14463.9|14462.9|17084
1649268600000|2022-04-06 18:10:00|14468.4|14467.4|14438.2|14437.2|14481.7|14480.7|14432.2|14431.2|12541
1649268900000|2022-04-06 18:15:00|14437.4|14436.4|14400.7|14399.7|14437.4|14436.4|14390.4|14389.4|13530
1649269200000|2022-04-06 18:20:00|14400.5|14399.5|14420.4|14419.4|14433.3|14432.3|14393.4|14392.4|10149
1649269500000|2022-04-06 18:25:00|14423.2|14422.2|14434.7|14433.7|14460.5|14459.5|14416.7|14415.7|10389
1649269800000|2022-04-06 18:30:00|14434.3|14433.3|14544.4|14543.4|14559.4|14558.4|14431.9|14430.9|15480
1649270100000|2022-04-06 18:35:00|14543.9|14542.9|14507.2|14506.2|14568.2|14567.2|14488.7|14487.7|11902
1649270400000|2022-04-06 18:40:00|14507.3|14506.3|14518.4|14517.4|14535.3|14534.3|14473.7|14472.7|9677
1649270700000|2022-04-06 18:45:00|14518.7|14517.7|14492.9|14491.9|14548.3|14547.3|14481.7|14480.7|9168
1649271000000|2022-04-06 18:50:00|14493|14492|14542.7|14541.7|14553.8|14552.8|14492.7|14491.7|8233
1649271300000|2022-04-06 18:55:00|14543.2|14542.2|14594.8|14593.8|14595.4|14594.4|14543.2|14542.2|9411
1649271600000|2022-04-06 19:00:00|14595|14594|14635.2|14634.2|14645.8|14644.8|14594.7|14593.7|11304
1649271900000|2022-04-06 19:05:00|14635.3|14634.3|14583.8|14582.8|14636.3|14635.3|14571.5|14570.5|8593
1649272200000|2022-04-06 19:10:00|14583.9|14582.9|14587.2|14586.2|14608.7|14607.7|14561.2|14560.2|7745
1649272500000|2022-04-06 19:15:00|14589.4|14588.4|14549.9|14548.9|14613.3|14612.3|14549.3|14548.3|8355
1649272800000|2022-04-06 19:20:00|14549|14548|14513.3|14512.3|14555.7|14554.7|14506.2|14505.2|8292
1649273100000|2022-04-06 19:25:00|14513.2|14512.2|14483.5|14482.5|14516.9|14515.9|14475.4|14474.4|7760
1649273400000|2022-04-06 19:30:00|14483|14482|14469.3|14468.3|14504.4|14503.4|14459.9|14458.9|8771
1649273700000|2022-04-06 19:35:00|14469.2|14468.2|14520.8|14519.8|14528|14527|14462.8|14461.8|8652
1649274000000|2022-04-06 19:40:00|14521.2|14520.2|14527.8|14526.8|14536.5|14535.5|14496.3|14495.3|6285
1649274300000|2022-04-06 19:45:00|14525.4|14524.4|14556.7|14555.7|14576.5|14575.5|14517.9|14516.9|7013
1649274600000|2022-04-06 19:50:00|14556.8|14555.8|14506|14505|14568.8|14567.8|14503.5|14502.5|9334
1649274900000|2022-04-06 19:55:00|14505.8|14504.8|14499.5|14498.5|14539.8|14538.8|14493.4|14492.4|15710
1649275200000|2022-04-06 20:00:00|14500|14498|14507.1|14505.1|14508.1|14506.1|14492.1|14490.1|6655
1649275500000|2022-04-06 20:05:00|14506.1|14504.1|14507.3|14505.3|14511.1|14509.1|14504.3|14502.3|2287
1649275800000|2022-04-06 20:10:00|14507.1|14505.1|14497.8|14495.8|14511.5|14509.5|14497.5|14495.5|1624
1649276100000|2022-04-06 20:15:00|14498|14496|14499.1|14497.1|14501|14499|14485.6|14483.6|1079
1649276400000|2022-04-06 20:20:00|14498.7|14496.7|14497|14495|14501|14499|14492.1|14490.1|465
1649276700000|2022-04-06 20:25:00|14497.1|14495.1|14500.6|14498.6|14503.3|14501.3|14496.6|14494.6|244
1649277000000|2022-04-06 20:30:00|14500.5|14498.5|14496.6|14494.6|14503.5|14501.5|14496.6|14494.6|252
1649277300000|2022-04-06 20:35:00|14496.8|14494.8|14491.5|14489.5|14499.8|14497.8|14487.2|14485.2|358
1649277600000|2022-04-06 20:40:00|14491.6|14489.6|14491.7|14489.7|14495|14493|14489.8|14487.8|291
1649277900000|2022-04-06 20:45:00|14492.8|14490.8|14494.7|14492.7|14496.8|14494.8|14491.1|14489.1|319
1649278200000|2022-04-06 20:50:00|14494.6|14492.6|14487.5|14485.5|14495|14493|14486.1|14484.1|284
1649278500000|2022-04-06 20:55:00|14487.3|14485.3|14490.9|14485.9|14491.1|14489.1|14487.1|14485.1|329
1649278800000|2022-04-06 21:00:00|14491.5|14486.5|14491.3|14486.3|14492|14487|14490.2|14485.2|0
1649279100000|2022-04-06 21:05:00|14490.4|14485.4|14491.8|14486.8|14491.8|14486.8|14490|14485|0
1649279400000|2022-04-06 21:10:00|14491.6|14486.6|14495.1|14490.1|14495.1|14490.1|14491.6|14486.6|0
1649279700000|2022-04-06 21:15:00|14494.8|14489.8|14496.5|14491.5|14497.3|14492.3|14494.8|14489.8|0
1649280000000|2022-04-06 21:20:00|14495.9|14490.9|14497.2|14492.2|14497.4|14492.4|14495.8|14490.8|0
1649280300000|2022-04-06 21:25:00|14497.3|14492.3|14497.1|14492.1|14498|14493|14496.2|14491.2|0
1649280600000|2022-04-06 21:30:00|14497|14492|14495.3|14490.3|14497.1|14492.1|14493.6|14488.6|0
1649280900000|2022-04-06 21:35:00|14495.2|14490.2|14495.5|14490.5|14496.7|14491.7|14495|14490|0
1649281200000|2022-04-06 21:40:00|14495.9|14490.9|14495.6|14490.6|14495.9|14490.9|14494.7|14489.7|0
1649281500000|2022-04-06 21:45:00|14495.9|14490.9|14495.4|14490.4|14496.6|14491.6|14494.7|14489.7|0
1649281800000|2022-04-06 21:50:00|14495.6|14490.6|14496.5|14491.5|14497.5|14492.5|14495|14490|0
1649282100000|2022-04-06 21:55:00|14495.7|14490.7|14496.9|14491.9|14496.9|14491.9|14494.9|14489.9|0
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14502.6|14500.6|14503.3|14501.3|14487.8|14485.8|543
1649282700000|2022-04-06 22:05:00|14502.8|14500.8|14508.5|14506.5|14509.7|14507.7|14501.5|14499.5|471
1649283000000|2022-04-06 22:10:00|14509.2|14507.2|14508.2|14506.2|14509.6|14507.6|14506.8|14504.8|174
1649283300000|2022-04-06 22:15:00|14508.3|14506.3|14506.1|14504.1|14513.8|14511.8|14506|14504|295
1649283600000|2022-04-06 22:20:00|14507|14505|14501.3|14499.3|14507.2|14505.2|14500|14498|365
1649283900000|2022-04-06 22:25:00|14501.7|14499.7|14501.5|14499.5|14503|14501|14498.5|14496.5|213
1649284200000|2022-04-06 22:30:00|14501.7|14499.7|14508|14506|14508.3|14506.3|14501.7|14499.7|334
1649284500000|2022-04-06 22:35:00|14508.1|14506.1|14508.1|14506.1|14510.8|14508.8|14504.7|14502.7|210
1649284800000|2022-04-06 22:40:00|14508.2|14506.2|14507.7|14505.7|14509.5|14507.5|14501.7|14499.7|221
1649285100000|2022-04-06 22:45:00|14507.6|14505.6|14506.7|14504.7|14508.3|14506.3|14505|14503|76
1649285400000|2022-04-06 22:50:00|14506.8|14504.8|14503.7|14501.7|14507|14505|14501.2|14499.2|215
1649285700000|2022-04-06 22:55:00|14503.6|14501.6|14504.5|14502.5|14506.8|14504.8|14502.7|14500.7|100
1649286000000|2022-04-06 23:00:00|14504.3|14502.3|14499|14497|14507.6|14505.6|14499|14497|215
1649286300000|2022-04-06 23:05:00|14499.1|14497.1|14498.2|14496.2|14499.8|14497.8|14494.8|14492.8|293
1649286600000|2022-04-06 23:10:00|14497.7|14495.7|14497.5|14495.5|14500.3|14498.3|14495.1|14493.1|126
1649286900000|2022-04-06 23:15:00|14497.3|14495.3|14498|14496|14500.1|14498.1|14497|14495|121
1649287200000|2022-04-06 23:20:00|14497.7|14495.7|14499|14497|14501|14499|14497.2|14495.2|62
1649287500000|2022-04-06 23:25:00|14498.8|14496.8|14497|14495|14498.8|14496.8|14495.6|14493.6|78
1649287800000|2022-04-06 23:30:00|14496.6|14494.6|14487.7|14485.7|14499.2|14497.2|14485.2|14483.2|417
1649288100000|2022-04-06 23:35:00|14487.3|14485.3|14470.7|14468.7|14488.3|14486.3|14468.7|14466.7|752
1649288400000|2022-04-06 23:40:00|14470.8|14468.8|14467.1|14465.1|14472.3|14470.3|14464|14462|480
1649288700000|2022-04-06 23:45:00|14467.2|14465.2|14462.7|14460.7|14469.6|14467.6|14462.3|14460.3|372
1649289000000|2022-04-06 23:50:00|14462.6|14460.6|14450|14448|14462.6|14460.6|14447.8|14445.8|714
1649289300000|2022-04-06 23:55:00|14449.8|14447.8|14442.6|14440.6|14450.5|14448.5|14437.8|14435.8|673
1649289600000|2022-04-07 00:00:00|14442.5|14440.5|14452.2|14450.2|14453.2|14451.2|14432|14430|770
1649289900000|2022-04-07 00:05:00|14452.1|14450.1|14449|14447|14455.7|14453.7|14448.7|14446.7|351
1649290200000|2022-04-07 00:10:00|14449.1|14447.1|14455|14453|14461|14459|14448.7|14446.7|595
1649290500000|2022-04-07 00:15:00|14455.1|14453.1|14442.8|14440.8|14460.1|14458.1|14442|14440|596
1649290800000|2022-04-07 00:20:00|14442.7|14440.7|14446.6|14444.6|14452|14450|14441.1|14439.1|358
1649291100000|2022-04-07 00:25:00|14446.3|14444.3|14457.5|14455.5|14458.8|14456.8|14444.7|14442.7|355
1649291400000|2022-04-07 00:30:00|14457.6|14455.6|14455.1|14453.1|14458.5|14456.5|14451.3|14449.3|221
1649291700000|2022-04-07 00:35:00|14455.2|14453.2|14451.1|14449.1|14455.5|14453.5|14449.2|14447.2|230
1649292000000|2022-04-07 00:40:00|14451.2|14449.2|14460.5|14458.5|14463|14461|14450.8|14448.8|391
1649292300000|2022-04-07 00:45:00|14459.8|14457.8|14454.1|14452.1|14460.6|14458.6|14452|14450|169
1649292600000|2022-04-07 00:50:00|14454|14452|14453|14451|14455.8|14453.8|14445|14443|491
1649292900000|2022-04-07 00:55:00|14452.8|14450.8|14456.5|14454.5|14456.5|14454.5|14449.5|14447.5|140
1649293200000|2022-04-07 01:00:00|14456.6|14454.6|14453.6|14451.6|14457.3|14455.3|14450.8|14448.8|210
1649293500000|2022-04-07 01:05:00|14453.5|14451.5|14470.6|14468.6|14471.8|14469.8|14452.8|14450.8|534
1649293800000|2022-04-07 01:10:00|14470.5|14468.5|14465.1|14463.1|14473.6|14471.6|14461.8|14459.8|606
1649294100000|2022-04-07 01:15:00|14464.6|14462.6|14465.2|14463.2|14472|14470|14463.7|14461.7|403
1649294400000|2022-04-07 01:20:00|14465.8|14463.8|14463.3|14461.3|14468.3|14466.3|14461.6|14459.6|292
1649294700000|2022-04-07 01:25:00|14463.1|14461.1|14452.1|14450.1|14464.1|14462.1|14451.1|14449.1|570
1649295000000|2022-04-07 01:30:00|14452|14450|14460.5|14458.5|14461.6|14459.6|14447.7|14445.7|416
1649295300000|2022-04-07 01:35:00|14460.3|14458.3|14466.8|14464.8|14468.5|14466.5|14458.3|14456.3|255
1649295600000|2022-04-07 01:40:00|14466.7|14464.7|14481.7|14479.7|14481.7|14479.7|14466.7|14464.7|666
1649295900000|2022-04-07 01:45:00|14483.2|14481.2|14480.8|14478.8|14490.8|14488.8|14478.6|14476.6|778
1649296200000|2022-04-07 01:50:00|14480.5|14478.5|14479.2|14477.2|14482.6|14480.6|14476.5|14474.5|291
1649296500000|2022-04-07 01:55:00|14479.3|14477.3|14480.8|14478.8|14483.2|14481.2|14479.2|14477.2|224
1649296800000|2022-04-07 02:00:00|14480.7|14478.7|14476.3|14474.3|14483.6|14481.6|14475.2|14473.2|294
1649297100000|2022-04-07 02:05:00|14476.5|14474.5|14476.2|14474.2|14480.1|14478.1|14474|14472|227
1649297400000|2022-04-07 02:10:00|14476.3|14474.3|14478.1|14476.1|14479.3|14477.3|14474|14472|193
1649297700000|2022-04-07 02:15:00|14478|14476|14478.6|14476.6|14480.2|14478.2|14473.6|14471.6|264
1649298000000|2022-04-07 02:20:00|14478.5|14476.5|14473.7|14471.7|14478.6|14476.6|14471.8|14469.8|194
1649298300000|2022-04-07 02:25:00|14473.6|14471.6|14476.3|14474.3|14479.5|14477.5|14473.5|14471.5|137
1649298600000|2022-04-07 02:30:00|14476.2|14474.2|14478|14476|14485.2|14483.2|14475.7|14473.7|300
1649298900000|2022-04-07 02:35:00|14478.1|14476.1|14463.8|14461.8|14478.1|14476.1|14462.8|14460.8|665
1649299200000|2022-04-07 02:40:00|14464|14462|14464.2|14462.2|14466.3|14464.3|14461.3|14459.3|182
1649299500000|2022-04-07 02:45:00|14464|14462|14465.8|14463.8|14467.6|14465.6|14464|14462|111
1649299800000|2022-04-07 02:50:00|14465.7|14463.7|14469|14467|14471.3|14469.3|14465.6|14463.6|160
1649300100000|2022-04-07 02:55:00|14468.8|14466.8|14468.8|14466.8|14473|14471|14467.8|14465.8|136
1649300400000|2022-04-07 03:00:00|14469|14467|14468|14466|14472.8|14470.8|14467.8|14465.8|143
1649300700000|2022-04-07 03:05:00|14467.8|14465.8|14465.6|14463.6|14468.6|14466.6|14465.2|14463.2|150
1649301000000|2022-04-07 03:10:00|14465.7|14463.7|14465.1|14463.1|14466.1|14464.1|14462.1|14460.1|192
1649301300000|2022-04-07 03:15:00|14465|14463|14461|14459|14465.5|14463.5|14458.5|14456.5|257
1649301600000|2022-04-07 03:20:00|14461.2|14459.2|14461.8|14459.8|14463.5|14461.5|14460.6|14458.6|116
1649301900000|2022-04-07 03:25:00|14461.7|14459.7|14453.5|14451.5|14462.7|14460.7|14450|14448|420
1649302200000|2022-04-07 03:30:00|14453.6|14451.6|14456.3|14454.3|14460.8|14458.8|14450.6|14448.6|465
1649302500000|2022-04-07 03:35:00|14456.5|14454.5|14455.1|14453.1|14459.5|14457.5|14454.3|14452.3|112
1649302800000|2022-04-07 03:40:00|14455|14453|14450.5|14448.5|14455.6|14453.6|14450.2|14448.2|181
1649303100000|2022-04-07 03:45:00|14450.6|14448.6|14456.3|14454.3|14457.8|14455.8|14450.3|14448.3|143
1649303400000|2022-04-07 03:50:00|14456.5|14454.5|14450|14448|14457.5|14455.5|14450|14448|242
1649303700000|2022-04-07 03:55:00|14450.1|14448.1|14443.6|14441.6|14452.7|14450.7|14441.3|14439.3|449
1649304000000|2022-04-07 04:00:00|14443.3|14441.3|14445.8|14443.8|14448|14446|14439.2|14437.2|554
1649304300000|2022-04-07 04:05:00|14445.3|14443.3|14443.8|14441.8|14447.5|14445.5|14442.8|14440.8|79
1649304600000|2022-04-07 04:10:00|14443.7|14441.7|14441|14439|14443.7|14441.7|14436.7|14434.7|263
1649304900000|2022-04-07 04:15:00|14441.1|14439.1|14445.3|14443.3|14445.5|14443.5|14439.1|14437.1|124
1649305200000|2022-04-07 04:20:00|14445.2|14443.2|14436.6|14434.6|14445.8|14443.8|14436.5|14434.5|163
1649305500000|2022-04-07 04:25:00|14436.7|14434.7|14437.8|14435.8|14438|14436|14427.3|14425.3|474
1649305800000|2022-04-07 04:30:00|14438|14436|14447|14445|14449.8|14447.8|14437.8|14435.8|362
1649306100000|2022-04-07 04:35:00|14447.1|14445.1|14447.2|14445.2|14447.6|14445.6|14445.1|14443.1|115
1649306400000|2022-04-07 04:40:00|14447.1|14445.1|14448.5|14446.5|14449.1|14447.1|14444.3|14442.3|124
1649306700000|2022-04-07 04:45:00|14448.6|14446.6|14450|14448|14452.1|14450.1|14445|14443|197
1649307000000|2022-04-07 04:50:00|14450.1|14448.1|14449|14447|14453.8|14451.8|14447|14445|142
1649307300000|2022-04-07 04:55:00|14448.8|14446.8|14445.3|14443.3|14449|14447|14443.3|14441.3|199
1649307600000|2022-04-07 05:00:00|14445.2|14443.2|14440.3|14438.3|14450.1|14448.1|14437.6|14435.6|312
1649307900000|2022-04-07 05:05:00|14440.2|14438.2|14446.8|14444.8|14446.8|14444.8|14434.8|14432.8|291
1649308200000|2022-04-07 05:10:00|14446.7|14444.7|14447.1|14445.1|14451.1|14449.1|14441.1|14439.1|263
1649308500000|2022-04-07 05:15:00|14447|14445|14442.6|14440.6|14450|14448|14440.8|14438.8|204
1649308800000|2022-04-07 05:20:00|14442.7|14440.7|14438.8|14436.8|14444.7|14442.7|14437.5|14435.5|207
1649309100000|2022-04-07 05:25:00|14439.1|14437.1|14441.3|14439.3|14442.2|14440.2|14433.7|14431.7|347
1649309400000|2022-04-07 05:30:00|14441.5|14439.5|14443.3|14441.3|14450.7|14448.7|14439.2|14437.2|338
1649309700000|2022-04-07 05:35:00|14443.2|14441.2|14454.7|14452.7|14456|14454|14443.2|14441.2|274
1649310000000|2022-04-07 05:40:00|14454.6|14452.6|14450|14448|14458.1|14456.1|14450|14448|264
1649310300000|2022-04-07 05:45:00|14450.1|14448.1|14464|14462|14468.5|14466.5|14447.8|14445.8|476
1649310600000|2022-04-07 05:50:00|14464.1|14462.1|14473.2|14471.2|14477.1|14475.1|14461.7|14459.7|518
1649310900000|2022-04-07 05:55:00|14473.1|14471.1|14465.2|14463.2|14476.1|14474.1|14465.1|14463.1|491
1649311200000|2022-04-07 06:00:00|14464.8|14462.8|14468.2|14466.2|14476.2|14474.2|14460.2|14458.2|508
1649311500000|2022-04-07 06:05:00|14468.3|14466.3|14481.7|14479.7|14487.1|14485.1|14468.1|14466.1|508
1649311800000|2022-04-07 06:10:00|14481.8|14479.8|14486.7|14484.7|14493.1|14491.1|14479.1|14477.1|581
1649312100000|2022-04-07 06:15:00|14486.1|14484.1|14490.3|14488.3|14495.1|14493.1|14484.5|14482.5|427
1649312400000|2022-04-07 06:20:00|14490.2|14488.2|14499.8|14497.8|14500.1|14498.1|14485.1|14483.1|404
1649312700000|2022-04-07 06:25:00|14500.1|14498.1|14506.3|14504.3|14508|14506|14496.2|14494.2|690
1649313000000|2022-04-07 06:30:00|14506.5|14504.5|14502.3|14500.3|14511.8|14509.8|14497|14495|558
1649313300000|2022-04-07 06:35:00|14502.2|14500.2|14506.6|14504.6|14509|14507|14500.5|14498.5|308
1649313600000|2022-04-07 06:40:00|14506.5|14504.5|14521.1|14519.1|14522.1|14520.1|14505.8|14503.8|611
1649313900000|2022-04-07 06:45:00|14521|14519|14518.7|14516.7|14528.3|14526.3|14517|14515|694
1649314200000|2022-04-07 06:50:00|14518.6|14516.6|14517.3|14515.3|14527.6|14525.6|14515.2|14513.2|410
1649314500000|2022-04-07 06:55:00|14517.2|14515.2|14523|14521|14532.1|14530.1|14515|14513|642
1649314800000|2022-04-07 07:00:00|14523.8|14521.8|14524.3|14522.3|14537.6|14535.6|14514.8|14512.8|1177
1649315100000|2022-04-07 07:05:00|14524|14522|14526.7|14524.7|14537.3|14535.3|14518.8|14516.8|914
1649315400000|2022-04-07 07:10:00|14526.3|14524.3|14541.6|14539.6|14548.3|14546.3|14524.8|14522.8|1293
1649315700000|2022-04-07 07:15:00|14541.5|14539.5|14534.2|14532.2|14545.6|14543.6|14532.5|14530.5|636
1649316000000|2022-04-07 07:20:00|14534.3|14532.3|14555.8|14553.8|14559.6|14557.6|14529.7|14527.7|1288
1649316300000|2022-04-07 07:25:00|14556|14554|14548.2|14546.2|14558.2|14556.2|14545.8|14543.8|813
1649316600000|2022-04-07 07:30:00|14548.1|14546.1|14541.3|14539.3|14549.2|14547.2|14529.5|14527.5|1325
1649316900000|2022-04-07 07:35:00|14541.5|14539.5|14530.8|14528.8|14544.2|14542.2|14530.8|14528.8|787
1649317200000|2022-04-07 07:40:00|14530.6|14528.6|14522.5|14520.5|14533.6|14531.6|14517.6|14515.6|1098
1649317500000|2022-04-07 07:45:00|14522.7|14520.7|14526.8|14524.8|14532.1|14530.1|14518.5|14516.5|574
1649317800000|2022-04-07 07:50:00|14527|14525|14527.2|14525.2|14537.8|14535.8|14524|14522|619
1649318100000|2022-04-07 07:55:00|14526.7|14524.7|14511|14509|14527.3|14525.3|14506.7|14504.7|1172
1649318400000|2022-04-07 08:00:00|14511.1|14509.1|14512.5|14510.5|14518.3|14516.3|14505.6|14503.6|1075
1649318700000|2022-04-07 08:05:00|14512.3|14510.3|14539.1|14537.1|14541.2|14539.2|14508|14506|1340
1649319000000|2022-04-07 08:10:00|14539.5|14537.5|14531.7|14529.7|14544.3|14542.3|14527.6|14525.6|1021
1649319300000|2022-04-07 08:15:00|14531.6|14529.6|14526.3|14524.3|14540.5|14538.5|14523|14521|729
1649319600000|2022-04-07 08:20:00|14527.1|14525.1|14534.1|14532.1|14544.1|14542.1|14526.2|14524.2|912
1649319900000|2022-04-07 08:25:00|14534|14532|14534.5|14532.5|14541.2|14539.2|14531.6|14529.6|515
1649320200000|2022-04-07 08:30:00|14534.6|14532.6|14533.7|14531.7|14542.8|14540.8|14527.5|14525.5|710
1649320500000|2022-04-07 08:35:00|14533.8|14531.8|14522.6|14520.6|14536.5|14534.5|14519.6|14517.6|612
1649320800000|2022-04-07 08:40:00|14522.7|14520.7|14537.1|14535.1|14539.1|14537.1|14520.7|14518.7|452
1649321100000|2022-04-07 08:45:00|14537.2|14535.2|14547.2|14545.2|14547.3|14545.3|14536.6|14534.6|476
1649321400000|2022-04-07 08:50:00|14547.1|14545.1|14557.1|14555.1|14559.2|14557.2|14545.3|14543.3|727
1649321700000|2022-04-07 08:55:00|14556.7|14554.7|14570|14568|14572|14570|14552.3|14550.3|1160
1649322000000|2022-04-07 09:00:00|14570.1|14568.1|14557.3|14555.3|14570.2|14568.2|14557|14555|808
1649322300000|2022-04-07 09:05:00|14557.2|14555.2|14553.2|14551.2|14559.3|14557.3|14549.2|14547.2|526
1649322600000|2022-04-07 09:10:00|14553.6|14551.6|14557.3|14555.3|14558.1|14556.1|14551.1|14549.1|415
1649322900000|2022-04-07 09:15:00|14557.2|14555.2|14560|14558|14568.8|14566.8|14553.1|14551.1|517
1649323200000|2022-04-07 09:20:00|14560.3|14558.3|14558|14556|14569.6|14567.6|14554.1|14552.1|647
1649323500000|2022-04-07 09:25:00|14557.8|14555.8|14559|14557|14560|14558|14552.6|14550.6|410
1649323800000|2022-04-07 09:30:00|14559.1|14557.1|14561.2|14559.2|14566|14564|14556.2|14554.2|461
1649324100000|2022-04-07 09:35:00|14561.1|14559.1|14567.7|14565.7|14570.2|14568.2|14557.3|14555.3|513
1649324400000|2022-04-07 09:40:00|14567.8|14565.8|14569.2|14567.2|14576.7|14574.7|14564|14562|643
1649324700000|2022-04-07 09:45:00|14569.1|14567.1|14567.1|14565.1|14569.5|14567.5|14561.8|14559.8|388
1649325000000|2022-04-07 09:50:00|14567|14565|14566.7|14564.7|14568.8|14566.8|14561|14559|526
1649325300000|2022-04-07 09:55:00|14566.6|14564.6|14575|14573|14578.1|14576.1|14562.6|14560.6|506
1649325600000|2022-04-07 10:00:00|14575.1|14573.1|14575.1|14573.1|14578.7|14576.7|14570.5|14568.5|606
1649325900000|2022-04-07 10:05:00|14575|14573|14575.6|14573.6|14577.2|14575.2|14572|14570|305
1649326200000|2022-04-07 10:10:00|14575.7|14573.7|14575.7|14573.7|14576.5|14574.5|14571.3|14569.3|265
1649326500000|2022-04-07 10:15:00|14575.6|14573.6|14574.5|14572.5|14581.8|14579.8|14571|14569|544
1649326800000|2022-04-07 10:20:00|14574.3|14572.3|14577|14575|14579.6|14577.6|14574.2|14572.2|278
1649327100000|2022-04-07 10:25:00|14577.1|14575.1|14573.8|14571.8|14577.7|14575.7|14571.1|14569.1|209
1649327400000|2022-04-07 10:30:00|14574|14572|14565|14563|14574|14572|14563.6|14561.6|606
1649327700000|2022-04-07 10:35:00|14564.8|14562.8|14571|14569|14576|14574|14562|14560|608
1649328000000|2022-04-07 10:40:00|14571.1|14569.1|14562.3|14560.3|14571.2|14569.2|14557.5|14555.5|700
1649328300000|2022-04-07 10:45:00|14562.7|14560.7|14565.2|14563.2|14566.6|14564.6|14559.2|14557.2|513
1649328600000|2022-04-07 10:50:00|14564.7|14562.7|14564.1|14562.1|14570.8|14568.8|14563.1|14561.1|387
1649328900000|2022-04-07 10:55:00|14564|14562|14553.2|14551.2|14564.2|14562.2|14551.3|14549.3|725
1649329200000|2022-04-07 11:00:00|14553|14551|14539.6|14537.6|14558.1|14556.1|14534.7|14532.7|1081
1649329500000|2022-04-07 11:05:00|14539.8|14537.8|14554.1|14552.1|14597.1|14595.1|14537.6|14535.6|3685
1649329800000|2022-04-07 11:10:00|14554.8|14552.8|14574.6|14572.6|14579.3|14577.3|14551.1|14549.1|1647
1649330100000|2022-04-07 11:15:00|14574.5|14572.5|14555.3|14553.3|14577.6|14575.6|14555.1|14553.1|625
1649330400000|2022-04-07 11:20:00|14555.6|14553.6|14543.5|14541.5|14559.6|14557.6|14543|14541|742
1649330700000|2022-04-07 11:25:00|14543.3|14541.3|14544.7|14542.7|14552|14550|14537.1|14535.1|1220
1649331000000|2022-04-07 11:30:00|14544.6|14542.6|14538|14536|14555.2|14553.2|14529.8|14527.8|1408
1649331300000|2022-04-07 11:35:00|14538.1|14536.1|14533|14531|14545.8|14543.8|14531|14529|919
1649331600000|2022-04-07 11:40:00|14533.1|14531.1|14537.2|14535.2|14544.3|14542.3|14528.3|14526.3|1038
1649331900000|2022-04-07 11:45:00|14537.5|14535.5|14538.3|14536.3|14540.7|14538.7|14528|14526|896
1649332200000|2022-04-07 11:50:00|14538.2|14536.2|14536.8|14534.8|14542.5|14540.5|14531.2|14529.2|486
1649332500000|2022-04-07 11:55:00|14537|14535|14545.8|14543.8|14550.8|14548.8|14534.5|14532.5|803
1649332800000|2022-04-07 12:00:00|14545.7|14543.7|14521.6|14519.6|14550.7|14548.7|14521.5|14519.5|1367
1649333100000|2022-04-07 12:05:00|14521.7|14519.7|14524.5|14522.5|14529|14527|14518.7|14516.7|1093
1649333400000|2022-04-07 12:10:00|14524.3|14522.3|14511|14509|14526.7|14524.7|14510.2|14508.2|1527
1649333700000|2022-04-07 12:15:00|14511.7|14509.7|14511.8|14509.8|14512.5|14510.5|14499.6|14497.6|2010
1649334000000|2022-04-07 12:20:00|14512|14510|14506.7|14504.7|14518|14516|14504.8|14502.8|1064
1649334300000|2022-04-07 12:25:00|14506.5|14504.5|14500.1|14498.1|14507|14505|14494.5|14492.5|1185
1649334600000|2022-04-07 12:30:00|14499.8|14497.8|14512.7|14510.7|14513.2|14511.2|14491.1|14489.1|2030
1649334900000|2022-04-07 12:35:00|14512.6|14510.6|14511.6|14509.6|14515.1|14513.1|14503.2|14501.2|937
1649335200000|2022-04-07 12:40:00|14511.7|14509.7|14502.8|14500.8|14515.8|14513.8|14502.3|14500.3|906
1649335500000|2022-04-07 12:45:00|14502.5|14500.5|14498.3|14496.3|14509.1|14507.1|14494.8|14492.8|1306
1649335800000|2022-04-07 12:50:00|14498.5|14496.5|14478.6|14476.6|14505.5|14503.5|14476.8|14474.8|2141
1649336100000|2022-04-07 12:55:00|14478.7|14476.7|14474.2|14472.2|14482.7|14480.7|14468.2|14466.2|2176
1649336400000|2022-04-07 13:00:00|14474.6|14472.6|14453.3|14451.3|14485.5|14483.5|14452.5|14450.5|2386
1649336700000|2022-04-07 13:05:00|14453.2|14451.2|14454.6|14452.6|14458.7|14456.7|14446.8|14444.8|2114
1649337000000|2022-04-07 13:10:00|14454.7|14452.7|14454.7|14452.7|14459.6|14457.6|14450.7|14448.7|1374
1649337300000|2022-04-07 13:15:00|14455|14453|14469.6|14467.6|14471.2|14469.2|14445.8|14443.8|1874
1649337600000|2022-04-07 13:20:00|14470|14468|14463.5|14461.5|14473.7|14471.7|14460.8|14458.8|1367
1649337900000|2022-04-07 13:25:00|14462.2|14460.2|14459.5|14457.5|14465.2|14463.2|14449|14447|2357
1649338200000|2022-04-07 13:30:00|14459|14458|14530.3|14529.3|14534|14533|14452.8|14451.8|15447
1649338500000|2022-04-07 13:35:00|14529.8|14528.8|14551.7|14550.7|14570.5|14569.5|14515.8|14514.8|13244
1649338800000|2022-04-07 13:40:00|14552.6|14551.6|14498.5|14497.5|14566|14565|14489.5|14488.5|11468
1649339100000|2022-04-07 13:45:00|14498.6|14497.6|14464.8|14463.8|14513.1|14512.1|14456|14455|11753
1649339400000|2022-04-07 13:50:00|14465.2|14464.2|14539.2|14538.2|14547.8|14546.8|14462.5|14461.5|11878
1649339700000|2022-04-07 13:55:00|14538.7|14537.7|14553.1|14552.1|14562.8|14561.8|14525|14524|8725
1649340000000|2022-04-07 14:00:00|14553|14552|14543.5|14542.5|14601|14600|14530.5|14529.5|14397
1649340300000|2022-04-07 14:05:00|14543.7|14542.7|14515.7|14514.7|14558|14557|14503.6|14502.6|10593
1649340600000|2022-04-07 14:10:00|14516.7|14515.7|14549|14548|14561|14560|14499.6|14498.6|9523
1649340900000|2022-04-07 14:15:00|14549.2|14548.2|14518.2|14517.2|14549.2|14548.2|14511.5|14510.5|7914
1649341200000|2022-04-07 14:20:00|14517.8|14516.8|14514.6|14513.6|14518.8|14517.8|14487.8|14486.8|7625
1649341500000|2022-04-07 14:25:00|14514.5|14513.5|14508.6|14507.6|14534.5|14533.5|14500.8|14499.8|7230
1649341800000|2022-04-07 14:30:00|14509|14508|14520.7|14519.7|14538.3|14537.3|14490.6|14489.6|7510
1649342100000|2022-04-07 14:35:00|14521.7|14520.7|14483.2|14482.2|14549.3|14548.3|14479.2|14478.2|7897
1649342400000|2022-04-07 14:40:00|14483.3|14482.3|14447.3|14446.3|14483.3|14482.3|14438.3|14437.3|9534
1649342700000|2022-04-07 14:45:00|14447|14446|14439.6|14438.6|14457.1|14456.1|14423.7|14422.7|6888
1649343000000|2022-04-07 14:50:00|14439.7|14438.7|14470.3|14469.3|14479.6|14478.6|14439|14438|7078
1649343300000|2022-04-07 14:55:00|14470.5|14469.5|14469.3|14468.3|14484.5|14483.5|14456.2|14455.2|4938
1649343600000|2022-04-07 15:00:00|14469.5|14468.5|14480.8|14479.8|14505.1|14504.1|14463.3|14462.3|8400
1649343900000|2022-04-07 15:05:00|14480.6|14479.6|14453.8|14452.8|14485.3|14484.3|14449|14448|6165
1649344200000|2022-04-07 15:10:00|14454.6|14453.6|14437.5|14436.5|14459.5|14458.5|14423.1|14422.1|7009
1649344500000|2022-04-07 15:15:00|14437.1|14436.1|14430|14429|14442.3|14441.3|14420.7|14419.7|5054
1649344800000|2022-04-07 15:20:00|14429.8|14428.8|14441.5|14440.5|14452.7|14451.7|14423|14422|6182
1649345100000|2022-04-07 15:25:00|14441.6|14440.6|14414.8|14413.8|14456.1|14455.1|14403.7|14402.7|7256
1649345400000|2022-04-07 15:30:00|14415.1|14414.1|14388.2|14387.2|14417.7|14416.7|14378.6|14377.6|8397
1649345700000|2022-04-07 15:35:00|14388.3|14387.3|14405.7|14404.7|14414.1|14413.1|14387.8|14386.8|5502
1649346000000|2022-04-07 15:40:00|14405.6|14404.6|14389.3|14388.3|14413.8|14412.8|14385.7|14384.7|4440
1649346300000|2022-04-07 15:45:00|14389.2|14388.2|14390.6|14389.6|14417.1|14416.1|14386.3|14385.3|5302
1649346600000|2022-04-07 15:50:00|14390.2|14389.2|14357|14356|14394.3|14393.3|14353.6|14352.6|6475
1649346900000|2022-04-07 15:55:00|14356.2|14355.2|14374.7|14373.7|14377.5|14376.5|14354|14353|4344
1649347200000|2022-04-07 16:00:00|14374.3|14373.3|14372.1|14371.1|14390.1|14389.1|14367.8|14366.8|4640
1649347500000|2022-04-07 16:05:00|14372.5|14371.5|14394|14393|14398.7|14397.7|14370.7|14369.7|4609
1649347800000|2022-04-07 16:10:00|14393.8|14392.8|14401|14400|14415|14414|14384.5|14383.5|5788
1649348100000|2022-04-07 16:15:00|14401.6|14400.6|14389|14388|14405.5|14404.5|14382.1|14381.1|3528
1649348400000|2022-04-07 16:20:00|14388.8|14387.8|14391.8|14390.8|14414.8|14413.8|14380.6|14379.6|4468
1649348700000|2022-04-07 16:25:00|14391.7|14390.7|14377.6|14376.6|14398.6|14397.6|14365.5|14364.5|3933
1649349000000|2022-04-07 16:30:00|14377.7|14376.7|14365.5|14364.5|14384.8|14383.8|14365.5|14364.5|3142
1649349300000|2022-04-07 16:35:00|14365.8|14364.8|14351.2|14350.2|14371.3|14370.3|14350.7|14349.7|4946
1649349600000|2022-04-07 16:40:00|14349.6|14348.6|14339.4|14338.4|14358.6|14357.6|14338.6|14337.6|5619
1649349900000|2022-04-07 16:45:00|14339|14338|14317.9|14316.9|14350.4|14349.4|14317.9|14316.9|5806
1649350200000|2022-04-07 16:50:00|14317.8|14316.8|14341.3|14340.3|14349.4|14348.4|14316.5|14315.5|5136
1649350500000|2022-04-07 16:55:00|14341.1|14340.1|14354.9|14353.9|14362.5|14361.5|14339.4|14338.4|4458
1649350800000|2022-04-07 17:00:00|14355.1|14354.1|14384.4|14383.4|14392|14391|14351|14350|5724
1649351100000|2022-04-07 17:05:00|14384.5|14383.5|14393.9|14392.9|14395.9|14394.9|14374.4|14373.4|3526
1649351400000|2022-04-07 17:10:00|14394.1|14393.1|14418.6|14417.6|14435.1|14434.1|14387.6|14386.6|6625
1649351700000|2022-04-07 17:15:00|14418.5|14417.5|14431.6|14430.6|14441.3|14440.3|14411.1|14410.1|5402
1649352000000|2022-04-07 17:20:00|14431.5|14430.5|14427.1|14426.1|14452.8|14451.8|14426|14425|5453
1649352300000|2022-04-07 17:25:00|14427.3|14426.3|14457|14456|14469.1|14468.1|14426.3|14425.3|5829
1649352600000|2022-04-07 17:30:00|14457.6|14456.6|14454.1|14453.1|14475.9|14474.9|14450.6|14449.6|4859
1649352900000|2022-04-07 17:35:00|14452.8|14451.8|14441.9|14440.9|14468|14467|14439.1|14438.1|4505
1649353200000|2022-04-07 17:40:00|14441.8|14440.8|14440.1|14439.1|14459.8|14458.8|14438.6|14437.6|3703
1649353500000|2022-04-07 17:45:00|14440|14439|14426|14425|14464.1|14463.1|14423.1|14422.1|5723
1649353800000|2022-04-07 17:50:00|14428|14427|14440.1|14439.1|14446.8|14445.8|14420.4|14419.4|4789
1649354100000|2022-04-07 17:55:00|14439.4|14438.4|14494.4|14493.4|14503|14502|14435.8|14434.8|9078
1649354400000|2022-04-07 18:00:00|14493.8|14492.8|14497.3|14496.3|14517|14516|14488.1|14487.1|6578
1649354700000|2022-04-07 18:05:00|14497.5|14496.5|14509.5|14508.5|14510.5|14509.5|14475.3|14474.3|4888
1649355000000|2022-04-07 18:10:00|14509.4|14508.4|14490.5|14489.5|14509.4|14508.4|14484.5|14483.5|3868
1649355300000|2022-04-07 18:15:00|14489.9|14488.9|14467.5|14466.5|14496|14495|14462.6|14461.6|4074
1649355600000|2022-04-07 18:20:00|14467.6|14466.6|14488|14487|14488|14487|14467.5|14466.5|3358
1649355900000|2022-04-07 18:25:00|14487.9|14486.9|14478.3|14477.3|14530.4|14529.4|14473.5|14472.5|8174
1649356200000|2022-04-07 18:30:00|14478.4|14477.4|14480.8|14479.8|14488.6|14487.6|14466.5|14465.5|4473
1649356500000|2022-04-07 18:35:00|14480.9|14479.9|14490|14489|14494.4|14493.4|14466.3|14465.3|3677
1649356800000|2022-04-07 18:40:00|14490.1|14489.1|14499.5|14498.5|14505.5|14504.5|14471.5|14470.5|4197
1649357100000|2022-04-07 18:45:00|14497.3|14496.3|14512.5|14511.5|14525.8|14524.8|14480.8|14479.8|5897
1649357400000|2022-04-07 18:50:00|14512.8|14511.8|14533.4|14532.4|14541.1|14540.1|14504.1|14503.1|6478
1649357700000|2022-04-07 18:55:00|14534.6|14533.6|14563.3|14562.3|14571.4|14570.4|14533.6|14532.6|7378
1649358000000|2022-04-07 19:00:00|14563|14562|14584.8|14583.8|14596.6|14595.6|14557.1|14556.1|9094
1649358300000|2022-04-07 19:05:00|14584.9|14583.9|14596.4|14595.4|14602.6|14601.6|14577.4|14576.4|7862
1649358600000|2022-04-07 19:10:00|14596.1|14595.1|14623.1|14622.1|14623.1|14622.1|14590.3|14589.3|6913
1649358900000|2022-04-07 19:15:00|14623.3|14622.3|14602.5|14601.5|14630.3|14629.3|14599.3|14598.3|6348
1649359200000|2022-04-07 19:20:00|14600.6|14599.6|14582.3|14581.3|14600.6|14599.6|14574|14573|5472
1649359500000|2022-04-07 19:25:00|14582.6|14581.6|14570.1|14569.1|14595.1|14594.1|14563.8|14562.8|5172
1649359800000|2022-04-07 19:30:00|14570.2|14569.2|14604.1|14603.1|14606.6|14605.6|14567|14566|5475
1649360100000|2022-04-07 19:35:00|14604|14603|14605.7|14604.7|14608.2|14607.2|14590.7|14589.7|4713
1649360400000|2022-04-07 19:40:00|14606|14605|14602.3|14601.3|14624.1|14623.1|14590.5|14589.5|5549
1649360700000|2022-04-07 19:45:00|14603.2|14602.2|14584.3|14583.3|14623.7|14622.7|14576.2|14575.2|5618
1649361000000|2022-04-07 19:50:00|14584.2|14583.2|14555.1|14554.1|14597.3|14596.3|14547.3|14546.3|8732
1649361300000|2022-04-07 19:55:00|14555.2|14554.2|14538.8|14537.8|14555.2|14554.2|14524.8|14523.8|12111
1649361600000|2022-04-07 20:00:00|14539|14537|14536|14534|14543|14541|14526.5|14524.5|5650
1649361900000|2022-04-07 20:05:00|14535.9|14533.9|14539.6|14537.6|14546.6|14544.6|14535|14533|1812
1649362200000|2022-04-07 20:10:00|14540.3|14538.3|14541|14539|14547|14545|14537.9|14535.9|1241
1649362500000|2022-04-07 20:15:00|14540.8|14538.8|14534.1|14532.1|14545.8|14543.8|14532.8|14530.8|503
1649362800000|2022-04-07 20:20:00|14534.3|14532.3|14522.6|14520.6|14534.4|14532.4|14521.5|14519.5|523
1649363100000|2022-04-07 20:25:00|14522.5|14520.5|14520.5|14518.5|14525|14523|14517.1|14515.1|486
1649363400000|2022-04-07 20:30:00|14520.4|14518.4|14521.3|14519.3|14522.5|14520.5|14517.5|14515.5|262
1649363700000|2022-04-07 20:35:00|14521.1|14519.1|14525.3|14523.3|14525.4|14523.4|14519.9|14517.9|192
1649364000000|2022-04-07 20:40:00|14525.5|14523.5|14522.4|14520.4|14526.3|14524.3|14521.4|14519.4|106
1649364300000|2022-04-07 20:45:00|14522.5|14520.5|14526.3|14524.3|14526.4|14524.4|14520|14518|191
1649364600000|2022-04-07 20:50:00|14526.1|14524.1|14535.1|14533.1|14535.6|14533.6|14526.1|14524.1|424
1649364900000|2022-04-07 20:55:00|14534.8|14532.8|14531.4|14526.4|14534.8|14532.8|14528.9|14526.2|221
1649365200000|2022-04-07 21:00:00|14532.1|14527.1|14531.8|14526.8|14532.2|14527.2|14531.2|14526.2|0
1649365500000|2022-04-07 21:05:00|14532|14527|14531.9|14526.9|14532.9|14527.9|14530.9|14525.9|0
1649365800000|2022-04-07 21:10:00|14532|14527|14531.6|14526.6|14532.6|14527.6|14530.5|14525.5|0
1649366100000|2022-04-07 21:15:00|14531.1|14526.1|14531|14526|14531.6|14526.6|14530.4|14525.4|0
1649366400000|2022-04-07 21:20:00|14531.1|14526.1|14531.2|14526.2|14531.6|14526.6|14531|14526|0
1649366700000|2022-04-07 21:25:00|14531.3|14526.3|14532|14527|14532.3|14527.3|14531.3|14526.3|0
1649367000000|2022-04-07 21:30:00|14532.7|14527.7|14536.1|14531.1|14537.4|14532.4|14532.7|14527.7|0
1649367300000|2022-04-07 21:35:00|14537.4|14532.4|14535.5|14530.5|14537.5|14532.5|14535.4|14530.4|0
1649367600000|2022-04-07 21:40:00|14535.6|14530.6|14537.3|14532.3|14537.9|14532.9|14535.5|14530.5|0
1649367900000|2022-04-07 21:45:00|14537.2|14532.2|14537.5|14532.5|14537.7|14532.7|14537|14532|0
1649368200000|2022-04-07 21:50:00|14538.2|14533.2|14539.5|14534.5|14539.5|14534.5|14538.1|14533.1|0
1649368500000|2022-04-07 21:55:00|14539.4|14534.4|14540|14535|14540.4|14535.4|14538.8|14533.8|0
1649368800000|2022-04-07 22:00:00|14530.1|14528.1|14538.4|14536.4|14539.3|14537.3|14529.9|14527.9|355
1649369100000|2022-04-07 22:05:00|14538.3|14536.3|14536.3|14534.3|14538.5|14536.5|14533.5|14531.5|143
1649369400000|2022-04-07 22:10:00|14537.3|14535.3|14542.4|14540.4|14544.1|14542.1|14536.4|14534.4|247
1649369700000|2022-04-07 22:15:00|14542.8|14540.8|14540.6|14538.6|14544|14542|14540.5|14538.5|143
1649370000000|2022-04-07 22:20:00|14540.8|14538.8|14541.1|14539.1|14544|14542|14540.1|14538.1|145
1649370300000|2022-04-07 22:25:00|14541.3|14539.3|14537.1|14535.1|14541.3|14539.3|14536.4|14534.4|60
1649370600000|2022-04-07 22:30:00|14537.3|14535.3|14535.3|14533.3|14538.5|14536.5|14535|14533|82
1649370900000|2022-04-07 22:35:00|14535.1|14533.1|14537.4|14535.4|14538|14536|14535|14533|59
1649371200000|2022-04-07 22:40:00|14537.8|14535.8|14538.1|14536.1|14540|14538|14536.4|14534.4|65
1649371500000|2022-04-07 22:45:00|14538.3|14536.3|14536.3|14534.3|14538.8|14536.8|14534.1|14532.1|95
1649371800000|2022-04-07 22:50:00|14536.6|14534.6|14532.3|14530.3|14536.8|14534.8|14530.9|14528.9|159
1649372100000|2022-04-07 22:55:00|14532.4|14530.4|14535.4|14533.4|14535.9|14533.9|14531.3|14529.3|118
1649372400000|2022-04-07 23:00:00|14535.5|14533.5|14534|14532|14537.1|14535.1|14532.5|14530.5|215
1649372700000|2022-04-07 23:05:00|14534.1|14532.1|14536|14534|14537.5|14535.5|14534.1|14532.1|89
1649373000000|2022-04-07 23:10:00|14535.9|14533.9|14547.5|14545.5|14548|14546|14535.4|14533.4|249
1649373300000|2022-04-07 23:15:00|14547.6|14545.6|14543.4|14541.4|14548|14546|14543|14541|110
1649373600000|2022-04-07 23:20:00|14543.5|14541.5|14546.7|14544.7|14547.5|14545.5|14543.2|14541.2|131
1649373900000|2022-04-07 23:25:00|14547|14545|14551.1|14549.1|14552.4|14550.4|14547|14545|263
1649374200000|2022-04-07 23:30:00|14551.9|14549.9|14550.4|14548.4|14552|14550|14546.5|14544.5|144
1649374500000|2022-04-07 23:35:00|14550|14548|14551.4|14549.4|14551.5|14549.5|14548.4|14546.4|80
1649374800000|2022-04-07 23:40:00|14551.1|14549.1|14553.7|14551.7|14555.6|14553.6|14550.7|14548.7|266
1649375100000|2022-04-07 23:45:00|14553.6|14551.6|14559.7|14557.7|14560|14558|14551.6|14549.6|223
1649375400000|2022-04-07 23:50:00|14559.4|14557.4|14566.1|14564.1|14568|14566|14559.2|14557.2|536
1649375700000|2022-04-07 23:55:00|14566.2|14564.2|14560.1|14558.1|14569.2|14567.2|14560.1|14558.1|242
1649376000000|2022-04-08 00:00:00|14560.2|14558.2|14566.6|14564.6|14568|14566|14554.5|14552.5|403
1649376300000|2022-04-08 00:05:00|14566.9|14564.9|14565|14563|14570.5|14568.5|14563.7|14561.7|294
1649376600000|2022-04-08 00:10:00|14564.9|14562.9|14560.4|14558.4|14565|14563|14559|14557|289
1649376900000|2022-04-08 00:15:00|14560.1|14558.1|14546|14544|14560.9|14558.9|14544.5|14542.5|487
1649377200000|2022-04-08 00:20:00|14545.9|14543.9|14544.4|14542.4|14550.6|14548.6|14539.5|14537.5|347
1649377500000|2022-04-08 00:25:00|14544.5|14542.5|14526.1|14524.1|14547.1|14545.1|14526.1|14524.1|590
1649377800000|2022-04-08 00:30:00|14526.2|14524.2|14521.2|14519.2|14530.9|14528.9|14521|14519|577
1649378100000|2022-04-08 00:35:00|14521.1|14519.1|14525.7|14523.7|14526.7|14524.7|14520|14518|309
1649378400000|2022-04-08 00:40:00|14526|14524|14525.1|14523.1|14526.4|14524.4|14522|14520|230
1649378700000|2022-04-08 00:45:00|14525|14523|14522.9|14520.9|14528.4|14526.4|14519.4|14517.4|412
1649379000000|2022-04-08 00:50:00|14523|14521|14526.4|14524.4|14528.2|14526.2|14521.5|14519.5|213
1649379300000|2022-04-08 00:55:00|14526.2|14524.2|14530|14528|14531.1|14529.1|14523.2|14521.2|325
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14536.1|14534.1|14536.2|14534.2|14529.9|14527.9|316
1649379900000|2022-04-08 01:05:00|14536|14534|14535.1|14533.1|14539.2|14537.2|14532.1|14530.1|291
1649380200000|2022-04-08 01:10:00|14535.2|14533.2|14527.4|14525.4|14536|14534|14527.2|14525.2|311
1649380500000|2022-04-08 01:15:00|14527.6|14525.6|14522.7|14520.7|14531.9|14529.9|14520.1|14518.1|475
1649380800000|2022-04-08 01:20:00|14522.9|14520.9|14517.7|14515.7|14526.5|14524.5|14517|14515|401
1649381100000|2022-04-08 01:25:00|14517.9|14515.9|14521|14519|14523|14521|14516.9|14514.9|196
1649381400000|2022-04-08 01:30:00|14521.1|14519.1|14520.1|14518.1|14523|14521|14518.7|14516.7|205
1649381700000|2022-04-08 01:35:00|14520|14518|14522.2|14520.2|14523|14521|14514.9|14512.9|399
1649382000000|2022-04-08 01:40:00|14522.4|14520.4|14529.4|14527.4|14530.9|14528.9|14521.6|14519.6|317
1649382300000|2022-04-08 01:45:00|14529.5|14527.5|14529.4|14527.4|14532|14530|14528.6|14526.6|193
1649382600000|2022-04-08 01:50:00|14529.6|14527.6|14516.1|14514.1|14530.1|14528.1|14515.2|14513.2|309
1649382900000|2022-04-08 01:55:00|14516|14514|14516.4|14514.4|14517.4|14515.4|14512.9|14510.9|354
1649383200000|2022-04-08 02:00:00|14516.2|14514.2|14523.2|14521.2|14523.6|14521.6|14513.9|14511.9|293
1649383500000|2022-04-08 02:05:00|14523.1|14521.1|14520.6|14518.6|14525|14523|14519.6|14517.6|135
1649383800000|2022-04-08 02:10:00|14520.7|14518.7|14522.9|14520.9|14524.1|14522.1|14518.2|14516.2|167
1649384100000|2022-04-08 02:15:00|14523|14521|14520.7|14518.7|14527.2|14525.2|14516|14514|203
1649384400000|2022-04-08 02:20:00|14520.9|14518.9|14522.6|14520.6|14525.5|14523.5|14519.6|14517.6|134
1649384700000|2022-04-08 02:25:00|14522.5|14520.5|14527.6|14525.6|14527.9|14525.9|14521.2|14519.2|104
1649385000000|2022-04-08 02:30:00|14527.5|14525.5|14532.7|14530.7|14534|14532|14526.6|14524.6|270
1649385300000|2022-04-08 02:35:00|14532.6|14530.6|14530.5|14528.5|14533.1|14531.1|14528.4|14526.4|176
1649385600000|2022-04-08 02:40:00|14530.6|14528.6|14540.5|14538.5|14541.2|14539.2|14529.2|14527.2|338
1649385900000|2022-04-08 02:45:00|14540.7|14538.7|14545|14543|14549.4|14547.4|14540|14538|527
1649386200000|2022-04-08 02:50:00|14544.7|14542.7|14543.1|14541.1|14547.2|14545.2|14542|14540|165
1649386500000|2022-04-08 02:55:00|14543.2|14541.2|14543.9|14541.9|14545.7|14543.7|14541.5|14539.5|144
1649386800000|2022-04-08 03:00:00|14544|14542|14538.4|14536.4|14547.4|14545.4|14537.2|14535.2|202
1649387100000|2022-04-08 03:05:00|14538.5|14536.5|14543.7|14541.7|14543.7|14541.7|14537.1|14535.1|191
1649387400000|2022-04-08 03:10:00|14543.6|14541.6|14544.1|14542.1|14548.1|14546.1|14542.1|14540.1|199
1649387700000|2022-04-08 03:15:00|14544|14542|14542.6|14540.6|14546.1|14544.1|14541.7|14539.7|96
1649388000000|2022-04-08 03:20:00|14542.5|14540.5|14545.1|14543.1|14549.4|14547.4|14542.2|14540.2|88
1649388300000|2022-04-08 03:25:00|14545|14543|14539.7|14537.7|14545.1|14543.1|14539.2|14537.2|146
1649388600000|2022-04-08 03:30:00|14539.9|14537.9|14534.9|14532.9|14541.7|14539.7|14527.1|14525.1|323
1649388900000|2022-04-08 03:35:00|14534.7|14532.7|14535.9|14533.9|14537.9|14535.9|14534.4|14532.4|84
1649389200000|2022-04-08 03:40:00|14536|14534|14539.9|14537.9|14540.2|14538.2|14534.7|14532.7|138
1649389500000|2022-04-08 03:45:00|14539.6|14537.6|14537|14535|14541.2|14539.2|14536.6|14534.6|118
1649389800000|2022-04-08 03:50:00|14537.1|14535.1|14532.7|14530.7|14539.5|14537.5|14530.9|14528.9|134
1649390100000|2022-04-08 03:55:00|14532.6|14530.6|14538.2|14536.2|14538.2|14536.2|14530.9|14528.9|174
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14532.5|14530.5|14540|14538|14531.9|14529.9|200
1649390700000|2022-04-08 04:05:00|14532.4|14530.4|14532.9|14530.9|14536|14534|14532.1|14530.1|81
1649391000000|2022-04-08 04:10:00|14533|14531|14534|14532|14535.9|14533.9|14532.9|14530.9|97
1649391300000|2022-04-08 04:15:00|14533.9|14531.9|14529.7|14527.7|14535.1|14533.1|14529.2|14527.2|94
1649391600000|2022-04-08 04:20:00|14529.9|14527.9|14529.4|14527.4|14530.5|14528.5|14525.9|14523.9|176
1649391900000|2022-04-08 04:25:00|14529.2|14527.2|14532.7|14530.7|14534.4|14532.4|14528.6|14526.6|116
1649392200000|2022-04-08 04:30:00|14533|14531|14529.1|14527.1|14533|14531|14528.1|14526.1|94
1649392500000|2022-04-08 04:35:00|14529|14527|14531.7|14529.7|14534.4|14532.4|14529|14527|73
1649392800000|2022-04-08 04:40:00|14531.9|14529.9|14528.2|14526.2|14534.7|14532.7|14527.6|14525.6|170
1649393100000|2022-04-08 04:45:00|14528.4|14526.4|14523.2|14521.2|14528.4|14526.4|14523.2|14521.2|169
1649393400000|2022-04-08 04:50:00|14523.4|14521.4|14521.1|14519.1|14524.5|14522.5|14520.2|14518.2|129
1649393700000|2022-04-08 04:55:00|14521.2|14519.2|14527.9|14525.9|14528.1|14526.1|14520.9|14518.9|188
1649394000000|2022-04-08 05:00:00|14528|14526|14527.2|14525.2|14535|14533|14526.7|14524.7|262
1649394300000|2022-04-08 05:05:00|14527|14525|14529.4|14527.4|14529.4|14527.4|14522|14520|308
1649394600000|2022-04-08 05:10:00|14529.1|14527.1|14540|14538|14540|14538|14526.1|14524.1|339
1649394900000|2022-04-08 05:15:00|14539.9|14537.9|14548.4|14546.4|14549.1|14547.1|14538.9|14536.9|333
1649395200000|2022-04-08 05:20:00|14548.2|14546.2|14550.5|14548.5|14552.2|14550.2|14544.7|14542.7|275
1649395500000|2022-04-08 05:25:00|14550.4|14548.4|14550.1|14548.1|14552.2|14550.2|14546.5|14544.5|290
1649395800000|2022-04-08 05:30:00|14550.2|14548.2|14549.1|14547.1|14551.4|14549.4|14546.2|14544.2|184
1649396100000|2022-04-08 05:35:00|14549.2|14547.2|14547.5|14545.5|14549.2|14547.2|14544.7|14542.7|179
1649396400000|2022-04-08 05:40:00|14547.6|14545.6|14548.1|14546.1|14548.5|14546.5|14543.7|14541.7|140
1649396700000|2022-04-08 05:45:00|14548.2|14546.2|14553.4|14551.4|14555.7|14553.7|14548|14546|270
1649397000000|2022-04-08 05:50:00|14553.2|14551.2|14558.5|14556.5|14563.7|14561.7|14551.7|14549.7|400
1649397300000|2022-04-08 05:55:00|14558|14556|14564.6|14562.6|14566.4|14564.4|14558|14556|389
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14558.4|14556.4|14567.6|14565.6|14555.5|14553.5|484
1649397900000|2022-04-08 06:05:00|14558.2|14556.2|14570.5|14568.5|14572.5|14570.5|14558|14556|492
1649398200000|2022-04-08 06:10:00|14570.6|14568.6|14563.7|14561.7|14571.4|14569.4|14558.5|14556.5|236
1649398500000|2022-04-08 06:15:00|14563.9|14561.9|14565.2|14563.2|14571.1|14569.1|14560.6|14558.6|244
1649398800000|2022-04-08 06:20:00|14565.1|14563.1|14582.4|14580.4|14583.1|14581.1|14563.9|14561.9|673
1649399100000|2022-04-08 06:25:00|14582.9|14580.9|14581|14579|14590.9|14588.9|14580.5|14578.5|1050
1649399400000|2022-04-08 06:30:00|14580.9|14578.9|14588.5|14586.5|14591|14589|14580.9|14578.9|319
1649399700000|2022-04-08 06:35:00|14588.4|14586.4|14586|14584|14596.1|14594.1|14582.4|14580.4|501
1649400000000|2022-04-08 06:40:00|14585.1|14583.1|14585.9|14583.9|14586.9|14584.9|14577.1|14575.1|415
1649400300000|2022-04-08 06:45:00|14585.7|14583.7|14589.2|14587.2|14591.4|14589.4|14582.4|14580.4|316
1649400600000|2022-04-08 06:50:00|14589|14587|14595|14593|14598.7|14596.7|14585.2|14583.2|464
1649400900000|2022-04-08 06:55:00|14594.9|14592.9|14597.6|14595.6|14603.5|14601.5|14594|14592|519
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14581.7|14579.7|14602.6|14600.6|14580.9|14578.9|1160
1649401500000|2022-04-08 07:05:00|14581.6|14579.6|14585.2|14583.2|14588.7|14586.7|14570.5|14568.5|1354
1649401800000|2022-04-08 07:10:00|14585.1|14583.1|14595.7|14593.7|14598.9|14596.9|14582.6|14580.6|689
1649402100000|2022-04-08 07:15:00|14596|14594|14593.6|14591.6|14596.6|14594.6|14581.5|14579.5|835
1649402400000|2022-04-08 07:20:00|14593.7|14591.7|14594.2|14592.2|14607.7|14605.7|14591.1|14589.1|811
1649402700000|2022-04-08 07:25:00|14594.4|14592.4|14597.4|14595.4|14600.7|14598.7|14587.2|14585.2|684
1649403000000|2022-04-08 07:30:00|14597.7|14595.7|14595.2|14593.2|14598.2|14596.2|14586.9|14584.9|502
1649403300000|2022-04-08 07:35:00|14595.4|14593.4|14612.4|14610.4|14615.7|14613.7|14595.1|14593.1|877
1649403600000|2022-04-08 07:40:00|14612.5|14610.5|14611.2|14609.2|14615.4|14613.4|14603.5|14601.5|551
1649403900000|2022-04-08 07:45:00|14610.7|14608.7|14605.5|14603.5|14611.2|14609.2|14599.4|14597.4|492
1649404200000|2022-04-08 07:50:00|14605.6|14603.6|14608.9|14606.9|14618.9|14616.9|14605.5|14603.5|697
1649404500000|2022-04-08 07:55:00|14608.7|14606.7|14614.1|14612.1|14617.1|14615.1|14604.5|14602.5|571
1649404800000|2022-04-08 08:00:00|14613.4|14611.4|14631.4|14629.4|14632.2|14630.2|14613.4|14611.4|1687
1649405100000|2022-04-08 08:05:00|14631.5|14629.5|14633.9|14631.9|14636.9|14634.9|14625.2|14623.2|1249
1649405400000|2022-04-08 08:10:00|14634|14632|14625.5|14623.5|14634.2|14632.2|14625.5|14623.5|549
1649405700000|2022-04-08 08:15:00|14625.2|14623.2|14616.6|14614.6|14626.5|14624.5|14611.4|14609.4|997
1649406000000|2022-04-08 08:20:00|14616.5|14614.5|14620.5|14618.5|14621|14619|14615|14613|600
1649406300000|2022-04-08 08:25:00|14620.2|14618.2|14622.9|14620.9|14628.7|14626.7|14618.9|14616.9|1089
1649406600000|2022-04-08 08:30:00|14623|14621|14619.4|14617.4|14627.1|14625.1|14618.2|14616.2|495
1649406900000|2022-04-08 08:35:00|14619.2|14617.2|14613.7|14611.7|14619.2|14617.2|14611.7|14609.7|539
1649407200000|2022-04-08 08:40:00|14613.5|14611.5|14604.2|14602.2|14613.7|14611.7|14604.2|14602.2|607
1649407500000|2022-04-08 08:45:00|14604.4|14602.4|14598.6|14596.6|14606.7|14604.7|14597.2|14595.2|616
1649407800000|2022-04-08 08:50:00|14598.5|14596.5|14586.9|14584.9|14599.7|14597.7|14586.6|14584.6|758
1649408100000|2022-04-08 08:55:00|14586.7|14584.7|14580.7|14578.7|14586.9|14584.9|14573.4|14571.4|1189
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14568.6|14566.6|14580.9|14578.9|14560.6|14558.6|1097
1649408700000|2022-04-08 09:05:00|14568.2|14566.2|14558.4|14556.4|14571.1|14569.1|14557.9|14555.9|712
1649409000000|2022-04-08 09:10:00|14558.2|14556.2|14567.7|14565.7|14570.7|14568.7|14557.4|14555.4|738
1649409300000|2022-04-08 09:15:00|14567.9|14565.9|14572|14570|14573|14571|14564.9|14562.9|537
1649409600000|2022-04-08 09:20:00|14571.9|14569.9|14574.5|14572.5|14574.9|14572.9|14570.4|14568.4|358
1649409900000|2022-04-08 09:25:00|14574.4|14572.4|14572|14570|14576.7|14574.7|14569.9|14567.9|312
1649410200000|2022-04-08 09:30:00|14572.1|14570.1|14566.9|14564.9|14574.4|14572.4|14566.9|14564.9|381
1649410500000|2022-04-08 09:35:00|14566.7|14564.7|14570.4|14568.4|14570.6|14568.6|14553.5|14551.5|903
1649410800000|2022-04-08 09:40:00|14570.5|14568.5|14559|14557|14571.2|14569.2|14558.7|14556.7|392
1649411100000|2022-04-08 09:45:00|14559.1|14557.1|14575.4|14573.4|14576.4|14574.4|14559|14557|519
1649411400000|2022-04-08 09:50:00|14575.5|14573.5|14571.7|14569.7|14575.7|14573.7|14569.4|14567.4|422
1649411700000|2022-04-08 09:55:00|14571.9|14569.9|14568.2|14566.2|14573.5|14571.5|14566.4|14564.4|526
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14568.1|14566.1|14575.1|14573.1|14559|14557|594
1649412300000|2022-04-08 10:05:00|14568|14566|14566.9|14564.9|14569.6|14567.6|14562.5|14560.5|268
1649412600000|2022-04-08 10:10:00|14566.7|14564.7|14550.4|14548.4|14569|14567|14548.1|14546.1|679
1649412900000|2022-04-08 10:15:00|14550.5|14548.5|14541.9|14539.9|14561.4|14559.4|14539|14537|1599
1649413200000|2022-04-08 10:20:00|14542|14540|14541.7|14539.7|14547.4|14545.4|14534.5|14532.5|945
1649413500000|2022-04-08 10:25:00|14541.9|14539.9|14541.7|14539.7|14546.7|14544.7|14535|14533|709
1649413800000|2022-04-08 10:30:00|14541.6|14539.6|14539.6|14537.6|14544.4|14542.4|14536.7|14534.7|503
1649414100000|2022-04-08 10:35:00|14539.7|14537.7|14549.2|14547.2|14549.9|14547.9|14536|14534|497
1649414400000|2022-04-08 10:40:00|14549.4|14547.4|14554.7|14552.7|14556.5|14554.5|14546.6|14544.6|621
1649414700000|2022-04-08 10:45:00|14555|14553|14562.2|14560.2|14562.2|14560.2|14551.4|14549.4|716
1649415000000|2022-04-08 10:50:00|14562.4|14560.4|14575|14573|14576|14574|14561.5|14559.5|844
1649415300000|2022-04-08 10:55:00|14575.1|14573.1|14580|14578|14582.9|14580.9|14570.7|14568.7|743
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14572|14570|14582.4|14580.4|14569.1|14567.1|857
1649415900000|2022-04-08 11:05:00|14571.9|14569.9|14583.5|14581.5|14587.4|14585.4|14571.2|14569.2|801
1649416200000|2022-04-08 11:10:00|14583.4|14581.4|14581.5|14579.5|14588.7|14586.7|14579.4|14577.4|731
1649416500000|2022-04-08 11:15:00|14581.7|14579.7|14575.9|14573.9|14584|14582|14572.6|14570.6|597
1649416800000|2022-04-08 11:20:00|14576|14574|14576.4|14574.4|14583.6|14581.6|14573.4|14571.4|480
1649417100000|2022-04-08 11:25:00|14576.2|14574.2|14581.5|14579.5|14582.2|14580.2|14575.9|14573.9|434
1649417400000|2022-04-08 11:30:00|14581.4|14579.4|14578.4|14576.4|14581.4|14579.4|14570.1|14568.1|702
1649417700000|2022-04-08 11:35:00|14578.5|14576.5|14590.6|14588.6|14590.7|14588.7|14576.4|14574.4|971
1649418000000|2022-04-08 11:40:00|14590.7|14588.7|14587|14585|14594.2|14592.2|14585.7|14583.7|779
1649418300000|2022-04-08 11:45:00|14587.2|14585.2|14585.2|14583.2|14589.9|14587.9|14584.9|14582.9|371
1649418600000|2022-04-08 11:50:00|14585.1|14583.1|14582.9|14580.9|14588.2|14586.2|14580.4|14578.4|459
1649418900000|2022-04-08 11:55:00|14583.1|14581.1|14579.1|14577.1|14584|14582|14571.7|14569.7|803
1649419200000|2022-04-08 12:00:00|14579|14577|14564.9|14562.9|14583.4|14581.4|14563.9|14561.9|1186
1649419500000|2022-04-08 12:05:00|14564.7|14562.7|14565.2|14563.2|14569.1|14567.1|14560.5|14558.5|863
1649419800000|2022-04-08 12:10:00|14564.6|14562.6|14554.5|14552.5|14564.6|14562.6|14553.1|14551.1|880
1649420100000|2022-04-08 12:15:00|14554.6|14552.6|14552.9|14550.9|14559.9|14557.9|14550.7|14548.7|700
1649420400000|2022-04-08 12:20:00|14552.7|14550.7|14565.5|14563.5|14567.5|14565.5|14552.5|14550.5|995
1649420700000|2022-04-08 12:25:00|14565.6|14563.6|14561.5|14559.5|14569.1|14567.1|14558.4|14556.4|720
1649421000000|2022-04-08 12:30:00|14561.4|14559.4|14544.9|14542.9|14565.2|14563.2|14542.1|14540.1|1190
1649421300000|2022-04-08 12:35:00|14545|14543|14538.1|14536.1|14550.1|14548.1|14537.2|14535.2|1098
1649421600000|2022-04-08 12:40:00|14538|14536|14524.5|14522.5|14538.4|14536.4|14519|14517|2199
1649421900000|2022-04-08 12:45:00|14524|14522|14515.5|14513.5|14525.5|14523.5|14509.9|14507.9|2369
1649422200000|2022-04-08 12:50:00|14514.1|14512.1|14508.4|14506.4|14518.5|14516.5|14505.1|14503.1|1922
1649422500000|2022-04-08 12:55:00|14508.2|14506.2|14511.2|14509.2|14516.7|14514.7|14508.2|14506.2|1050
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14484.9|14482.9|14511.1|14509.1|14480.1|14478.1|4119
1649423100000|2022-04-08 13:05:00|14485|14483|14480.2|14478.2|14487.9|14485.9|14472.2|14470.2|2680
1649423400000|2022-04-08 13:10:00|14480|14478|14467.5|14465.5|14480.5|14478.5|14462.6|14460.6|2330
1649423700000|2022-04-08 13:15:00|14467.4|14465.4|14480.4|14478.4|14483.1|14481.1|14466.5|14464.5|2112
1649424000000|2022-04-08 13:20:00|14479.9|14477.9|14475.1|14473.1|14482.6|14480.6|14472|14470|1113
1649424300000|2022-04-08 13:25:00|14475|14473|14461.6|14459.6|14479.1|14477.1|14457.1|14455.1|3788
1649424600000|2022-04-08 13:30:00|14461.1|14460.1|14411|14410|14470.5|14469.5|14398.1|14397.1|19095
1649424900000|2022-04-08 13:35:00|14410.9|14409.9|14386.9|14385.9|14411.7|14410.7|14377|14376|14519
1649425200000|2022-04-08 13:40:00|14387|14386|14364.5|14363.5|14395.1|14394.1|14358|14357|14533
1649425500000|2022-04-08 13:45:00|14364.6|14363.6|14376.4|14375.4|14399.7|14398.7|14353.6|14352.6|12236
1649425800000|2022-04-08 13:50:00|14376.2|14375.2|14323.6|14322.6|14382.2|14381.2|14316.6|14315.6|14999
1649426100000|2022-04-08 13:55:00|14323|14322|14316.6|14315.6|14337.4|14336.4|14306.9|14305.9|11437
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14359.6|14358.6|14362.9|14361.9|14311.9|14310.9|10921
1649426700000|2022-04-08 14:05:00|14360.2|14359.2|14380.2|14379.2|14390.4|14389.4|14336.7|14335.7|11037
1649427000000|2022-04-08 14:10:00|14380.4|14379.4|14357.6|14356.6|14381.1|14380.1|14328.9|14327.9|8821
1649427300000|2022-04-08 14:15:00|14358.4|14357.4|14351.9|14350.9|14361|14360|14326.7|14325.7|7463
1649427600000|2022-04-08 14:20:00|14351.7|14350.7|14371.6|14370.6|14381.6|14380.6|14351.7|14350.7|7449
1649427900000|2022-04-08 14:25:00|14371.7|14370.7|14400.6|14399.6|14408.9|14407.9|14366|14365|10087
1649428200000|2022-04-08 14:30:00|14401.4|14400.4|14405.5|14404.5|14423.1|14422.1|14388.9|14387.9|11465
1649428500000|2022-04-08 14:35:00|14405.4|14404.4|14403.4|14402.4|14416.2|14415.2|14386.4|14385.4|7358
1649428800000|2022-04-08 14:40:00|14403.2|14402.2|14378.5|14377.5|14417.7|14416.7|14377|14376|6871
1649429100000|2022-04-08 14:45:00|14378.4|14377.4|14357.5|14356.5|14396.2|14395.2|14352.1|14351.1|8566
1649429400000|2022-04-08 14:50:00|14357.2|14356.2|14430.7|14429.7|14440.4|14439.4|14354.4|14353.4|12677
1649429700000|2022-04-08 14:55:00|14431.2|14430.2|14463.1|14462.1|14463.9|14462.9|14426.1|14425.1|9972
1649430000000|2022-04-08 15:00:00|14463|14462|14474.7|14473.7|14489.4|14488.4|14443.9|14442.9|11820
1649430300000|2022-04-08 15:05:00|14474.6|14473.6|14461.1|14460.1|14482.1|14481.1|14453.8|14452.8|6835
1649430600000|2022-04-08 15:10:00|14461|14460|14462.7|14461.7|14478|14477|14452|14451|5855
1649430900000|2022-04-08 15:15:00|14462.8|14461.8|14438.2|14437.2|14465|14464|14432.7|14431.7|6581
1649431200000|2022-04-08 15:20:00|14438.1|14437.1|14416.7|14415.7|14440.6|14439.6|14410.1|14409.1|6378
1649431500000|2022-04-08 15:25:00|14416.1|14415.1|14426.8|14425.8|14427.5|14426.5|14412|14411|4311
1649431800000|2022-04-08 15:30:00|14427.2|14426.2|14432.8|14431.8|14449.2|14448.2|14423.6|14422.6|6093
1649432100000|2022-04-08 15:35:00|14433.1|14432.1|14415.2|14414.2|14433.1|14432.1|14389.1|14388.1|7449
1649432400000|2022-04-08 15:40:00|14415|14414|14421.3|14420.3|14431.7|14430.7|14408|14407|5411
1649432700000|2022-04-08 15:45:00|14421.6|14420.6|14434.3|14433.3|14456|14455|14411|14410|5738
1649433000000|2022-04-08 15:50:00|14434.2|14433.2|14434.7|14433.7|14450.7|14449.7|14429|14428|4255
1649433300000|2022-04-08 15:55:00|14434.3|14433.3|14444.2|14443.2|14452.8|14451.8|14424.7|14423.7|3957
1649433600000|2022-04-08 16:00:00|14444.3|14443.3|14449.1|14448.1|14466.7|14465.7|14439.2|14438.2|5912
1649433900000|2022-04-08 16:05:00|14449.2|14448.2|14441|14440|14457.7|14456.7|14433|14432|4662
1649434200000|2022-04-08 16:10:00|14440.7|14439.7|14443|14442|14465.1|14464.1|14424.6|14423.6|5279
1649434500000|2022-04-08 16:15:00|14443.7|14442.7|14466.7|14465.7|14472.1|14471.1|14425.8|14424.8|5468
1649434800000|2022-04-08 16:20:00|14466.2|14465.2|14480.8|14479.8|14488.7|14487.7|14463.6|14462.6|5714
1649435100000|2022-04-08 16:25:00|14480.6|14479.6|14487.7|14486.7|14496.1|14495.1|14476.8|14475.8|4664
1649435400000|2022-04-08 16:30:00|14486.3|14485.3|14469.5|14468.5|14489.6|14488.6|14462.5|14461.5|5314
1649435700000|2022-04-08 16:35:00|14469.7|14468.7|14475|14474|14475.7|14474.7|14457.5|14456.5|3664
1649436000000|2022-04-08 16:40:00|14473.8|14472.8|14465.2|14464.2|14483.3|14482.3|14461.8|14460.8|4201
1649436300000|2022-04-08 16:45:00|14464.1|14463.1|14456.2|14455.2|14475.5|14474.5|14451.8|14450.8|3859
1649436600000|2022-04-08 16:50:00|14455.5|14454.5|14469.6|14468.6|14477.1|14476.1|14446.8|14445.8|4375
1649436900000|2022-04-08 16:55:00|14469.5|14468.5|14477.6|14476.6|14483.8|14482.8|14463.3|14462.3|3500
1649437200000|2022-04-08 17:00:00|14477.5|14476.5|14467|14466|14477.8|14476.8|14451.3|14450.3|4081
1649437500000|2022-04-08 17:05:00|14466.8|14465.8|14462.6|14461.6|14468|14467|14446.6|14445.6|3099
1649437800000|2022-04-08 17:10:00|14463.6|14462.6|14432.5|14431.5|14464.7|14463.7|14430.6|14429.6|4284
1649438100000|2022-04-08 17:15:00|14431.8|14430.8|14423.8|14422.8|14436.1|14435.1|14419.8|14418.8|3410
1649438400000|2022-04-08 17:20:00|14424.1|14423.1|14425.3|14424.3|14435.5|14434.5|14420|14419|3483
1649438700000|2022-04-08 17:25:00|14425.1|14424.1|14413.1|14412.1|14425.1|14424.1|14406.3|14405.3|4524
1649439000000|2022-04-08 17:30:00|14413.3|14412.3|14397.1|14396.1|14415|14414|14395.6|14394.6|3984
1649439300000|2022-04-08 17:35:00|14396.7|14395.7|14397.6|14396.6|14405.6|14404.6|14391.1|14390.1|4264
1649439600000|2022-04-08 17:40:00|14397.5|14396.5|14399.3|14398.3|14402.7|14401.7|14383.8|14382.8|3876
1649439900000|2022-04-08 17:45:00|14399.6|14398.6|14379.7|14378.7|14401.7|14400.7|14379.6|14378.6|4468
1649440200000|2022-04-08 17:50:00|14379.8|14378.8|14389.2|14388.2|14400|14399|14377.3|14376.3|4003
1649440500000|2022-04-08 17:55:00|14389.3|14388.3|14389.1|14388.1|14396.3|14395.3|14382.8|14381.8|3077
1649440800000|2022-04-08 18:00:00|14388.5|14387.5|14377.8|14376.8|14404.3|14403.3|14375.1|14374.1|5740
1649441100000|2022-04-08 18:05:00|14378.2|14377.2|14394.7|14393.7|14396.3|14395.3|14372.2|14371.2|3891
1649441400000|2022-04-08 18:10:00|14394.8|14393.8|14404.5|14403.5|14407.6|14406.6|14392.6|14391.6|3896
1649441700000|2022-04-08 18:15:00|14404.6|14403.6|14397.6|14396.6|14408.7|14407.7|14388.5|14387.5|3114
1649442000000|2022-04-08 18:20:00|14398.2|14397.2|14379.5|14378.5|14414.5|14413.5|14378.1|14377.1|5409
1649442300000|2022-04-08 18:25:00|14379.3|14378.3|14354.1|14353.1|14379.3|14378.3|14342.3|14341.3|8380
1649442600000|2022-04-08 18:30:00|14355|14354|14342.6|14341.6|14357.3|14356.3|14340.6|14339.6|4174
1649442900000|2022-04-08 18:35:00|14342.3|14341.3|14354.3|14353.3|14362.8|14361.8|14335.2|14334.2|4806
1649443200000|2022-04-08 18:40:00|14355|14354|14348.2|14347.2|14366.3|14365.3|14343.3|14342.3|4175
1649443500000|2022-04-08 18:45:00|14348.3|14347.3|14374.1|14373.1|14375.5|14374.5|14344.3|14343.3|4076
1649443800000|2022-04-08 18:50:00|14373.8|14372.8|14396.7|14395.7|14405.8|14404.8|14368.8|14367.8|6608
1649444100000|2022-04-08 18:55:00|14396.5|14395.5|14377|14376|14396.7|14395.7|14372.1|14371.1|4480
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14372.8|14371.8|14381.6|14380.6|14366.7|14365.7|5707
1649444700000|2022-04-08 19:05:00|14372.7|14371.7|14363.8|14362.8|14383.3|14382.3|14357.3|14356.3|5678
1649445000000|2022-04-08 19:10:00|14363.7|14362.7|14386.5|14385.5|14410.1|14409.1|14356.6|14355.6|7810
1649445300000|2022-04-08 19:15:00|14384.3|14383.3|14378.8|14377.8|14411.2|14410.2|14376.8|14375.8|6530
1649445600000|2022-04-08 19:20:00|14379.1|14378.1|14376.8|14375.8|14390.3|14389.3|14363.6|14362.6|4450
1649445900000|2022-04-08 19:25:00|14376.9|14375.9|14383|14382|14388.1|14387.1|14373.3|14372.3|4198
1649446200000|2022-04-08 19:30:00|14384.9|14383.9|14365.9|14364.9|14394.8|14393.8|14363.5|14362.5|5979
1649446500000|2022-04-08 19:35:00|14365.6|14364.6|14352.3|14351.3|14366.9|14365.9|14348.6|14347.6|5784
1649446800000|2022-04-08 19:40:00|14352.1|14351.1|14374.9|14373.9|14376|14375|14347.6|14346.6|5466
1649447100000|2022-04-08 19:45:00|14374.5|14373.5|14340.5|14339.5|14382|14381|14340|14339|5721
1649447400000|2022-04-08 19:50:00|14338.4|14337.4|14320.4|14319.4|14356.3|14355.3|14313.4|14312.4|10138
1649447700000|2022-04-08 19:55:00|14320.3|14319.3|14332.5|14331.5|14334.6|14333.6|14308.4|14307.4|14722
1649448000000|2022-04-08 20:00:00|14333|14331|14342|14340|14353.4|14351.4|14333|14331|7927
1649448300000|2022-04-08 20:05:00|14341.9|14339.9|14339.3|14337.3|14344.3|14342.3|14335.1|14333.1|2186
1649448600000|2022-04-08 20:10:00|14339.4|14337.4|14334.4|14332.4|14340.8|14338.8|14333.6|14331.6|1542
1649448900000|2022-04-08 20:15:00|14334.3|14332.3|14331.4|14329.4|14336.8|14334.8|14331.1|14329.1|474
1649449200000|2022-04-08 20:20:00|14331.3|14329.3|14337.6|14335.6|14339.1|14337.1|14329|14327|392
1649449500000|2022-04-08 20:25:00|14337.8|14335.8|14331.8|14329.8|14339|14337|14331.8|14329.8|370
1649449800000|2022-04-08 20:30:00|14332.6|14330.6|14331.1|14329.1|14334.1|14332.1|14331.1|14329.1|183
1649450100000|2022-04-08 20:35:00|14331.3|14329.3|14330.6|14328.6|14333.4|14331.4|14328.8|14326.8|252
1649450400000|2022-04-08 20:40:00|14330.8|14328.8|14331.9|14329.9|14332.6|14330.6|14329|14327|230
1649450700000|2022-04-08 20:45:00|14330.4|14328.4|14331.9|14329.9|14334.1|14332.1|14330.4|14328.4|278
1649451000000|2022-04-08 20:50:00|14331.8|14329.8|14327.1|14325.1|14333|14331|14322.8|14320.8|336
1649451300000|2022-04-08 20:55:00|14327.3|14325.3|14328.5|14323.5|14329.5|14327.5|14325.9|14323.3|390
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
1649628000000|2022-04-10 22:00:00|14351.6|14349.6|14357.4|14355.4|14368.9|14366.9|14338.4|14336.4|1328
1649628300000|2022-04-10 22:05:00|14357.6|14355.6|14354.4|14352.4|14358|14356|14352|14350|389
1649628600000|2022-04-10 22:10:00|14354.5|14352.5|14352.3|14350.3|14359|14357|14349.1|14347.1|379
1649628900000|2022-04-10 22:15:00|14352.4|14350.4|14354.5|14352.5|14357.9|14355.9|14349.3|14347.3|380
1649629200000|2022-04-10 22:20:00|14354.4|14352.4|14344.5|14342.5|14354.9|14352.9|14344.3|14342.3|377
1649629500000|2022-04-10 22:25:00|14344.4|14342.4|14346.4|14344.4|14346.8|14344.8|14342.8|14340.8|218
1649629800000|2022-04-10 22:30:00|14346.3|14344.3|14348.5|14346.5|14351.8|14349.8|14346|14344|235
1649630100000|2022-04-10 22:35:00|14348.6|14346.6|14353.4|14351.4|14354.6|14352.6|14348.5|14346.5|185
1649630400000|2022-04-10 22:40:00|14353.5|14351.5|14353.9|14351.9|14357.8|14355.8|14352.6|14350.6|226
1649630700000|2022-04-10 22:45:00|14354|14352|14356.9|14354.9|14356.9|14354.9|14353.5|14351.5|106
1649631000000|2022-04-10 22:50:00|14357|14355|14355.1|14353.1|14358.8|14356.8|14350.9|14348.9|277
1649631300000|2022-04-10 22:55:00|14355.3|14353.3|14361.6|14359.6|14365.1|14363.1|14354.9|14352.9|440
1649631600000|2022-04-10 23:00:00|14362.4|14360.4|14361.5|14359.5|14367.1|14365.1|14358.9|14356.9|416
1649631900000|2022-04-10 23:05:00|14361.6|14359.6|14363.5|14361.5|14363.5|14361.5|14356.3|14354.3|203
1649632200000|2022-04-10 23:10:00|14363.3|14361.3|14360.4|14358.4|14364.1|14362.1|14359.4|14357.4|89
1649632500000|2022-04-10 23:15:00|14360.3|14358.3|14354.4|14352.4|14360.3|14358.3|14353.4|14351.4|219
1649632800000|2022-04-10 23:20:00|14354.5|14352.5|14349.9|14347.9|14354.5|14352.5|14347.5|14345.5|374
1649633100000|2022-04-10 23:25:00|14350|14348|14350.9|14348.9|14351.9|14349.9|14346.3|14344.3|323
1649633400000|2022-04-10 23:30:00|14350.6|14348.6|14345.3|14343.3|14351.8|14349.8|14344.5|14342.5|230
1649633700000|2022-04-10 23:35:00|14345.5|14343.5|14349.9|14347.9|14353.6|14351.6|14342.3|14340.3|343
1649634000000|2022-04-10 23:40:00|14349.8|14347.8|14345.9|14343.9|14351.4|14349.4|14344|14342|239
1649634300000|2022-04-10 23:45:00|14346.8|14344.8|14339.6|14337.6|14347.5|14345.5|14338.8|14336.8|393
1649634600000|2022-04-10 23:50:00|14339.5|14337.5|14327.8|14325.8|14339.5|14337.5|14327|14325|632
1649634900000|2022-04-10 23:55:00|14327.9|14325.9|14312.5|14310.5|14330.3|14328.3|14311.3|14309.3|807
1649635200000|2022-04-11 00:00:00|14312.3|14310.3|14283.4|14281.4|14312.3|14310.3|14281.4|14279.4|2063
1649635500000|2022-04-11 00:05:00|14283.5|14281.5|14259.8|14257.8|14295.8|14293.8|14254.3|14252.3|1483
1649635800000|2022-04-11 00:10:00|14259.9|14257.9|14268.1|14266.1|14277.1|14275.1|14256.4|14254.4|813
1649636100000|2022-04-11 00:15:00|14268|14266|14265.9|14263.9|14274.6|14272.6|14258.5|14256.5|797
1649636400000|2022-04-11 00:20:00|14266|14264|14267.8|14265.8|14272.9|14270.9|14262.5|14260.5|490
1649636700000|2022-04-11 00:25:00|14267.9|14265.9|14274.5|14272.5|14276.4|14274.4|14263|14261|556
1649637000000|2022-04-11 00:30:00|14275.3|14273.3|14283.4|14281.4|14286.6|14284.6|14274.6|14272.6|535
1649637300000|2022-04-11 00:35:00|14283.8|14281.8|14284.5|14282.5|14286.1|14284.1|14278.4|14276.4|547
1649637600000|2022-04-11 00:40:00|14284.4|14282.4|14286.9|14284.9|14294.9|14292.9|14284|14282|415
1649637900000|2022-04-11 00:45:00|14287|14285|14291.1|14289.1|14293.5|14291.5|14286.4|14284.4|189
1649638200000|2022-04-11 00:50:00|14291|14289|14296.4|14294.4|14302|14300|14289.9|14287.9|403
1649638500000|2022-04-11 00:55:00|14296.3|14294.3|14295.8|14293.8|14299.1|14297.1|14291.8|14289.8|338
1649638800000|2022-04-11 01:00:00|14296|14294|14298.6|14296.6|14301|14299|14293.8|14291.8|314
1649639100000|2022-04-11 01:05:00|14298.8|14296.8|14305.6|14303.6|14308.1|14306.1|14298.1|14296.1|394
1649639400000|2022-04-11 01:10:00|14305.5|14303.5|14303.6|14301.6|14305.8|14303.8|14300.9|14298.9|257
1649639700000|2022-04-11 01:15:00|14303.5|14301.5|14296.1|14294.1|14304.1|14302.1|14294.3|14292.3|338
1649640000000|2022-04-11 01:20:00|14296|14294|14295.5|14293.5|14299|14297|14291.3|14289.3|261
1649640300000|2022-04-11 01:25:00|14295.4|14293.4|14289.3|14287.3|14296.5|14294.5|14288.5|14286.5|256
1649640600000|2022-04-11 01:30:00|14289.1|14287.1|14280|14278|14291.6|14289.6|14275.6|14273.6|727
1649640900000|2022-04-11 01:35:00|14280.1|14278.1|14271|14269|14280.3|14278.3|14270.5|14268.5|526
1649641200000|2022-04-11 01:40:00|14271.1|14269.1|14269.5|14267.5|14271.5|14269.5|14262.8|14260.8|576
1649641500000|2022-04-11 01:45:00|14269.4|14267.4|14243.9|14241.9|14269.6|14267.6|14240.8|14238.8|1294
1649641800000|2022-04-11 01:50:00|14243.8|14241.8|14245.4|14243.4|14252|14250|14241.4|14239.4|600
1649642100000|2022-04-11 01:55:00|14245.5|14243.5|14239.8|14237.8|14245.5|14243.5|14229.8|14227.8|776
1649642400000|2022-04-11 02:00:00|14239.9|14237.9|14232.4|14230.4|14246.9|14244.9|14231.3|14229.3|529
1649642700000|2022-04-11 02:05:00|14232.1|14230.1|14228.9|14226.9|14237.4|14235.4|14226.9|14224.9|718
1649643000000|2022-04-11 02:10:00|14228.8|14226.8|14230|14228|14235.5|14233.5|14224.8|14222.8|519
1649643300000|2022-04-11 02:15:00|14229.9|14227.9|14198.3|14196.3|14230.3|14228.3|14194.6|14192.6|1605
1649643600000|2022-04-11 02:20:00|14198.6|14196.6|14202.4|14200.4|14206.3|14204.3|14197.8|14195.8|923
1649643900000|2022-04-11 02:25:00|14202.8|14200.8|14203.3|14201.3|14209|14207|14202.1|14200.1|687
1649644200000|2022-04-11 02:30:00|14202.9|14200.9|14200.1|14198.1|14204.4|14202.4|14197|14195|560
1649644500000|2022-04-11 02:35:00|14200.3|14198.3|14214.8|14212.8|14214.9|14212.9|14199.6|14197.6|575
1649644800000|2022-04-11 02:40:00|14214.4|14212.4|14213.4|14211.4|14214.5|14212.5|14207.9|14205.9|392
1649645100000|2022-04-11 02:45:00|14213.3|14211.3|14210.4|14208.4|14214.6|14212.6|14209.8|14207.8|205
1649645400000|2022-04-11 02:50:00|14210.3|14208.3|14216.1|14214.1|14219.4|14217.4|14208.6|14206.6|436
1649645700000|2022-04-11 02:55:00|14216|14214|14213.3|14211.3|14217|14215|14209.9|14207.9|290
1649646000000|2022-04-11 03:00:00|14211.9|14209.9|14216.9|14214.9|14220.8|14218.8|14210.6|14208.6|399
1649646300000|2022-04-11 03:05:00|14217|14215|14220.1|14218.1|14222.1|14220.1|14216.3|14214.3|285
1649646600000|2022-04-11 03:10:00|14220|14218|14211.4|14209.4|14220.1|14218.1|14211.3|14209.3|242
1649646900000|2022-04-11 03:15:00|14211.3|14209.3|14211.1|14209.1|14215|14213|14206.8|14204.8|428
1649647200000|2022-04-11 03:20:00|14210.9|14208.9|14212.9|14210.9|14215.3|14213.3|14208.5|14206.5|248
1649647500000|2022-04-11 03:25:00|14213|14211|14207.4|14205.4|14214.6|14212.6|14203.5|14201.5|375
1649647800000|2022-04-11 03:30:00|14207.3|14205.3|14204.5|14202.5|14208.5|14206.5|14197.4|14195.4|588
1649648100000|2022-04-11 03:35:00|14204.4|14202.4|14207.8|14205.8|14209.8|14207.8|14204.3|14202.3|341
1649648400000|2022-04-11 03:40:00|14208|14206|14206.8|14204.8|14211|14209|14206.1|14204.1|269
1649648700000|2022-04-11 03:45:00|14207.3|14205.3|14211.8|14209.8|14213.9|14211.9|14203.4|14201.4|390
1649649000000|2022-04-11 03:50:00|14211.9|14209.9|14212.6|14210.6|14215|14213|14207.8|14205.8|370
1649649300000|2022-04-11 03:55:00|14212.4|14210.4|14227.1|14225.1|14227.3|14225.3|14212.1|14210.1|680
1649649600000|2022-04-11 04:00:00|14227.3|14225.3|14225.3|14223.3|14231.5|14229.5|14223.8|14221.8|392
1649649900000|2022-04-11 04:05:00|14225.4|14223.4|14229.1|14227.1|14230|14228|14223.9|14221.9|219
1649650200000|2022-04-11 04:10:00|14229.3|14227.3|14225.8|14223.8|14230|14228|14224.3|14222.3|158
1649650500000|2022-04-11 04:15:00|14225.6|14223.6|14224.4|14222.4|14228|14226|14222.6|14220.6|191
1649650800000|2022-04-11 04:20:00|14224.5|14222.5|14226.5|14224.5|14231.5|14229.5|14224.3|14222.3|238
1649651100000|2022-04-11 04:25:00|14226.6|14224.6|14217.8|14215.8|14227.4|14225.4|14215.6|14213.6|435
1649651400000|2022-04-11 04:30:00|14217.6|14215.6|14209.5|14207.5|14218.1|14216.1|14209|14207|362
1649651700000|2022-04-11 04:35:00|14209.6|14207.6|14212.1|14210.1|14213.6|14211.6|14208.9|14206.9|195
1649652000000|2022-04-11 04:40:00|14212.4|14210.4|14215.3|14213.3|14217.3|14215.3|14212.1|14210.1|178
1649652300000|2022-04-11 04:45:00|14215.1|14213.1|14216|14214|14217|14215|14212.4|14210.4|121
1649652600000|2022-04-11 04:50:00|14216.1|14214.1|14215.6|14213.6|14220.3|14218.3|14211.3|14209.3|322
1649652900000|2022-04-11 04:55:00|14215.8|14213.8|14202.3|14200.3|14216.6|14214.6|14201.4|14199.4|368
1649653200000|2022-04-11 05:00:00|14202.1|14200.1|14207.6|14205.6|14211|14209|14202.1|14200.1|288
1649653500000|2022-04-11 05:05:00|14207.5|14205.5|14219|14217|14222.5|14220.5|14207.5|14205.5|568
1649653800000|2022-04-11 05:10:00|14219.1|14217.1|14207.6|14205.6|14221.9|14219.9|14207.1|14205.1|295
1649654100000|2022-04-11 05:15:00|14207.8|14205.8|14213.9|14211.9|14215.6|14213.6|14206.8|14204.8|310
1649654400000|2022-04-11 05:20:00|14214|14212|14201.8|14199.8|14221.5|14219.5|14201.8|14199.8|416
1649654700000|2022-04-11 05:25:00|14201.9|14199.9|14212|14210|14212.3|14210.3|14201.3|14199.3|309
1649655000000|2022-04-11 05:30:00|14212.1|14210.1|14217.8|14215.8|14223.1|14221.1|14212|14210|537
1649655300000|2022-04-11 05:35:00|14217.9|14215.9|14227.1|14225.1|14227.5|14225.5|14214.6|14212.6|362
1649655600000|2022-04-11 05:40:00|14227.3|14225.3|14225.9|14223.9|14231.4|14229.4|14223.8|14221.8|450
1649655900000|2022-04-11 05:45:00|14226|14224|14217.9|14215.9|14227|14225|14212.9|14210.9|417
1649656200000|2022-04-11 05:50:00|14217.8|14215.8|14228|14226|14230.6|14228.6|14216.5|14214.5|378
1649656500000|2022-04-11 05:55:00|14227.9|14225.9|14240.5|14238.5|14242.3|14240.3|14223|14221|571
1649656800000|2022-04-11 06:00:00|14240.4|14238.4|14248.5|14246.5|14249.8|14247.8|14239.5|14237.5|1153
1649657100000|2022-04-11 06:05:00|14248.1|14246.1|14238|14236|14249.9|14247.9|14236.1|14234.1|517
1649657400000|2022-04-11 06:10:00|14238.4|14236.4|14251.8|14249.8|14255.5|14253.5|14234|14232|813
1649657700000|2022-04-11 06:15:00|14251.9|14249.9|14255.5|14253.5|14257.5|14255.5|14243.9|14241.9|643
1649658000000|2022-04-11 06:20:00|14255.6|14253.6|14262.6|14260.6|14263.1|14261.1|14248.5|14246.5|524
1649658300000|2022-04-11 06:25:00|14262.5|14260.5|14259.8|14257.8|14265.1|14263.1|14252.3|14250.3|548
1649658600000|2022-04-11 06:30:00|14260.4|14258.4|14249.8|14247.8|14260.6|14258.6|14248.5|14246.5|611
1649658900000|2022-04-11 06:35:00|14249.6|14247.6|14246|14244|14253.4|14251.4|14245.6|14243.6|470
1649659200000|2022-04-11 06:40:00|14245.9|14243.9|14250.9|14248.9|14253.3|14251.3|14242|14240|352
1649659500000|2022-04-11 06:45:00|14251|14249|14250|14248|14255|14253|14248.1|14246.1|308
1649659800000|2022-04-11 06:50:00|14250.6|14248.6|14246.5|14244.5|14250.6|14248.6|14242.8|14240.8|410
1649660100000|2022-04-11 06:55:00|14247|14245|14229|14227|14250.4|14248.4|14225.3|14223.3|1121
1649660400000|2022-04-11 07:00:00|14228.9|14226.9|14250.9|14248.9|14257.5|14255.5|14228.1|14226.1|1667
1649660700000|2022-04-11 07:05:00|14250.3|14248.3|14237.8|14235.8|14258.9|14256.9|14233.5|14231.5|957
1649661000000|2022-04-11 07:10:00|14237.6|14235.6|14201|14199|14237.6|14235.6|14200.5|14198.5|2327
1649661300000|2022-04-11 07:15:00|14200.9|14198.9|14212.3|14210.3|14222.1|14220.1|14187.4|14185.4|1822
1649661600000|2022-04-11 07:20:00|14210.3|14208.3|14232.3|14230.3|14234.9|14232.9|14208.5|14206.5|1090
1649661900000|2022-04-11 07:25:00|14232.1|14230.1|14297.5|14295.5|14298.6|14296.6|14228|14226|2925
1649662200000|2022-04-11 07:30:00|14297|14295|14292.9|14290.9|14300.8|14298.8|14277.3|14275.3|2356
1649662500000|2022-04-11 07:35:00|14293|14291|14289|14287|14296.9|14294.9|14285.6|14283.6|772
1649662800000|2022-04-11 07:40:00|14289.1|14287.1|14279.9|14277.9|14293.5|14291.5|14278.1|14276.1|869
1649663100000|2022-04-11 07:45:00|14280.6|14278.6|14288.8|14286.8|14303|14301|14266.3|14264.3|1670
1649663400000|2022-04-11 07:50:00|14288.9|14286.9|14269.3|14267.3|14289.8|14287.8|14265.3|14263.3|1251
1649663700000|2022-04-11 07:55:00|14269.5|14267.5|14259.5|14257.5|14270.3|14268.3|14256.9|14254.9|836
1649664000000|2022-04-11 08:00:00|14259.4|14257.4|14231.8|14229.8|14267.3|14265.3|14230.8|14228.8|1967
1649664300000|2022-04-11 08:05:00|14232|14230|14209.9|14207.9|14235.4|14233.4|14205.8|14203.8|2358
1649664600000|2022-04-11 08:10:00|14210.3|14208.3|14203.6|14201.6|14216.9|14214.9|14202.6|14200.6|1364
1649664900000|2022-04-11 08:15:00|14204.4|14202.4|14170.9|14168.9|14216.8|14214.8|14168.8|14166.8|2665
1649665200000|2022-04-11 08:20:00|14170.8|14168.8|14167.6|14165.6|14178|14176|14161.6|14159.6|1635
1649665500000|2022-04-11 08:25:00|14167.9|14165.9|14174.3|14172.3|14176|14174|14154.1|14152.1|1605
1649665800000|2022-04-11 08:30:00|14174.8|14172.8|14179.4|14177.4|14179.9|14177.9|14161.3|14159.3|1091
1649666100000|2022-04-11 08:35:00|14179.3|14177.3|14173.3|14171.3|14183|14181|14169.1|14167.1|1153
1649666400000|2022-04-11 08:40:00|14173|14171|14174.3|14172.3|14180.4|14178.4|14169.1|14167.1|690
1649666700000|2022-04-11 08:45:00|14174.1|14172.1|14187.5|14185.5|14189|14187|14172|14170|637
1649667000000|2022-04-11 08:50:00|14187.4|14185.4|14189|14187|14192.1|14190.1|14180|14178|621
1649667300000|2022-04-11 08:55:00|14188.3|14186.3|14174.5|14172.5|14190.6|14188.6|14172.6|14170.6|499
1649667600000|2022-04-11 09:00:00|14174.4|14172.4|14179.9|14177.9|14182.5|14180.5|14171.8|14169.8|724
1649667900000|2022-04-11 09:05:00|14180.1|14178.1|14176.3|14174.3|14185.5|14183.5|14167.5|14165.5|694
1649668200000|2022-04-11 09:10:00|14176.1|14174.1|14174.1|14172.1|14183.6|14181.6|14168.1|14166.1|568
1649668500000|2022-04-11 09:15:00|14174|14172|14179.1|14177.1|14181.5|14179.5|14170.6|14168.6|612
1649668800000|2022-04-11 09:20:00|14179.4|14177.4|14188.4|14186.4|14189.4|14187.4|14175|14173|621
1649669100000|2022-04-11 09:25:00|14188.5|14186.5|14194.1|14192.1|14198.3|14196.3|14186|14184|816
1649669400000|2022-04-11 09:30:00|14194|14192|14187.6|14185.6|14194.5|14192.5|14184|14182|505
1649669700000|2022-04-11 09:35:00|14187.5|14185.5|14190.3|14188.3|14191|14189|14184.3|14182.3|370
1649670000000|2022-04-11 09:40:00|14190.1|14188.1|14192.1|14190.1|14193.6|14191.6|14177.5|14175.5|550
1649670300000|2022-04-11 09:45:00|14192.3|14190.3|14198.8|14196.8|14219|14217|14188.6|14186.6|1523
1649670600000|2022-04-11 09:50:00|14198.9|14196.9|14208.5|14206.5|14210.4|14208.4|14192.8|14190.8|851
1649670900000|2022-04-11 09:55:00|14208.6|14206.6|14213.6|14211.6|14224|14222|14205.1|14203.1|1211
1649671200000|2022-04-11 10:00:00|14213.3|14211.3|14221.3|14219.3|14224|14222|14213.3|14211.3|863
1649671500000|2022-04-11 10:05:00|14221.4|14219.4|14220.4|14218.4|14229.9|14227.9|14217|14215|988
1649671800000|2022-04-11 10:10:00|14220.3|14218.3|14223.8|14221.8|14225|14223|14213.3|14211.3|670
1649672100000|2022-04-11 10:15:00|14224.8|14222.8|14231.3|14229.3|14242|14240|14221.9|14219.9|979
1649672400000|2022-04-11 10:20:00|14231.1|14229.1|14212.5|14210.5|14231.6|14229.6|14211.3|14209.3|696
1649672700000|2022-04-11 10:25:00|14212.6|14210.6|14205.5|14203.5|14214.9|14212.9|14201.3|14199.3|732
1649673000000|2022-04-11 10:30:00|14206.3|14204.3|14206.5|14204.5|14220|14218|14205.3|14203.3|698
1649673300000|2022-04-11 10:35:00|14206.4|14204.4|14208.3|14206.3|14210.9|14208.9|14200.5|14198.5|490
1649673600000|2022-04-11 10:40:00|14208.1|14206.1|14181.3|14179.3|14211.8|14209.8|14180|14178|1184
1649673900000|2022-04-11 10:45:00|14181.1|14179.1|14205.1|14203.1|14210.5|14208.5|14179.5|14177.5|1264
1649674200000|2022-04-11 10:50:00|14204.9|14202.9|14211.5|14209.5|14218.6|14216.6|14203.5|14201.5|860
1649674500000|2022-04-11 10:55:00|14211.6|14209.6|14230.1|14228.1|14231.9|14229.9|14209.4|14207.4|989
1649674800000|2022-04-11 11:00:00|14230.9|14228.9|14225.4|14223.4|14236.4|14234.4|14217.5|14215.5|1171
1649675100000|2022-04-11 11:05:00|14225.5|14223.5|14224.1|14222.1|14235.1|14233.1|14215|14213|814
1649675400000|2022-04-11 11:10:00|14224.3|14222.3|14221.8|14219.8|14232.6|14230.6|14215.4|14213.4|538
1649675700000|2022-04-11 11:15:00|14221.9|14219.9|14202.5|14200.5|14221.9|14219.9|14199.4|14197.4|1167
1649676000000|2022-04-11 11:20:00|14202.8|14200.8|14203.3|14201.3|14206|14204|14195|14193|784
1649676300000|2022-04-11 11:25:00|14202.3|14200.3|14210.8|14208.8|14213.9|14211.9|14195.8|14193.8|689
1649676600000|2022-04-11 11:30:00|14210.9|14208.9|14195|14193|14210.9|14208.9|14192.3|14190.3|731
1649676900000|2022-04-11 11:35:00|14195.4|14193.4|14187.1|14185.1|14200.9|14198.9|14186.3|14184.3|1079
1649677200000|2022-04-11 11:40:00|14187|14185|14174.4|14172.4|14188.8|14186.8|14168.8|14166.8|1291
1649677500000|2022-04-11 11:45:00|14175.3|14173.3|14178.4|14176.4|14179.5|14177.5|14172.5|14170.5|659
1649677800000|2022-04-11 11:50:00|14178.5|14176.5|14178.8|14176.8|14184.5|14182.5|14171.9|14169.9|872
1649678100000|2022-04-11 11:55:00|14178.6|14176.6|14176.1|14174.1|14182.6|14180.6|14171.8|14169.8|810
1649678400000|2022-04-11 12:00:00|14176|14174|14179.3|14177.3|14187.1|14185.1|14170.3|14168.3|1118
1649678700000|2022-04-11 12:05:00|14179.1|14177.1|14149.5|14147.5|14179.3|14177.3|14146.3|14144.3|2339
1649679000000|2022-04-11 12:10:00|14149.4|14147.4|14152.1|14150.1|14153.8|14151.8|14141.5|14139.5|1803
1649679300000|2022-04-11 12:15:00|14152|14150|14148.9|14146.9|14155.9|14153.9|14141.6|14139.6|1057
1649679600000|2022-04-11 12:20:00|14148.8|14146.8|14132|14130|14151.9|14149.9|14126|14124|2177
1649679900000|2022-04-11 12:25:00|14132.3|14130.3|14136.8|14134.8|14142.8|14140.8|14129.6|14127.6|1062
1649680200000|2022-04-11 12:30:00|14136.9|14134.9|14148.1|14146.1|14153.9|14151.9|14131.4|14129.4|1315
1649680500000|2022-04-11 12:35:00|14148|14146|14142.8|14140.8|14154.6|14152.6|14141.1|14139.1|917
1649680800000|2022-04-11 12:40:00|14142.9|14140.9|14159.4|14157.4|14159.5|14157.5|14138.4|14136.4|1043
1649681100000|2022-04-11 12:45:00|14159.5|14157.5|14167|14165|14171.6|14169.6|14158.3|14156.3|1955
1649681400000|2022-04-11 12:50:00|14166.4|14164.4|14161.3|14159.3|14171.1|14169.1|14160|14158|949
1649681700000|2022-04-11 12:55:00|14161.5|14159.5|14155.5|14153.5|14168.9|14166.9|14154.8|14152.8|886
1649682000000|2022-04-11 13:00:00|14155.4|14153.4|14162.4|14160.4|14166.3|14164.3|14153.4|14151.4|1033
1649682300000|2022-04-11 13:05:00|14162.3|14160.3|14150.4|14148.4|14164.1|14162.1|14147.6|14145.6|1095
1649682600000|2022-04-11 13:10:00|14150.3|14148.3|14162.4|14160.4|14164|14162|14145.3|14143.3|1638
1649682900000|2022-04-11 13:15:00|14162.6|14160.6|14161.9|14159.9|14171.1|14169.1|14161.6|14159.6|1302
1649683200000|2022-04-11 13:20:00|14162.4|14160.4|14165.4|14163.4|14169.9|14167.9|14150.3|14148.3|1558
1649683500000|2022-04-11 13:25:00|14165.3|14163.3|14154.8|14152.8|14170.3|14168.3|14152.9|14150.9|3143
1649683800000|2022-04-11 13:30:00|14154.3|14153.3|14122.8|14121.8|14174.8|14173.8|14113.8|14112.8|18259
1649684100000|2022-04-11 13:35:00|14122|14121|14107.3|14106.3|14170.5|14169.5|14105.8|14104.8|14422
1649684400000|2022-04-11 13:40:00|14106.6|14105.6|14159.1|14158.1|14165.3|14164.3|14096.8|14095.8|13449
1649684700000|2022-04-11 13:45:00|14159|14158|14171.4|14170.4|14194|14193|14138|14137|12718
1649685000000|2022-04-11 13:50:00|14171.5|14170.5|14158.5|14157.5|14192.3|14191.3|14138.8|14137.8|10060
1649685300000|2022-04-11 13:55:00|14158.8|14157.8|14136.9|14135.9|14166|14165|14131.1|14130.1|8508
1649685600000|2022-04-11 14:00:00|14136.5|14135.5|14136.3|14135.3|14185.1|14184.1|14120.3|14119.3|11412
1649685900000|2022-04-11 14:05:00|14136.5|14135.5|14157|14156|14166.1|14165.1|14119|14118|8022
1649686200000|2022-04-11 14:10:00|14155.3|14154.3|14136.3|14135.3|14176.3|14175.3|14123.9|14122.9|7949
1649686500000|2022-04-11 14:15:00|14136.5|14135.5|14107.3|14106.3|14164.1|14163.1|14100.4|14099.4|9120
1649686800000|2022-04-11 14:20:00|14107.4|14106.4|14104.4|14103.4|14119|14118|14098.5|14097.5|5812
1649687100000|2022-04-11 14:25:00|14104.1|14103.1|14075.6|14074.6|14117.3|14116.3|14057.9|14056.9|10238
1649687400000|2022-04-11 14:30:00|14075.9|14074.9|14102.1|14101.1|14112.1|14111.1|14066.1|14065.1|7801
1649687700000|2022-04-11 14:35:00|14101.8|14100.8|14071|14070|14108.5|14107.5|14066.4|14065.4|6890
1649688000000|2022-04-11 14:40:00|14071.6|14070.6|14043.3|14042.3|14072.1|14071.1|14037|14036|7004
1649688300000|2022-04-11 14:45:00|14043|14042|14030.9|14029.9|14051.9|14050.9|14030.5|14029.5|6190
1649688600000|2022-04-11 14:50:00|14031|14030|14054.6|14053.6|14057.6|14056.6|14029.8|14028.8|5838
1649688900000|2022-04-11 14:55:00|14054.9|14053.9|14045.1|14044.1|14063.1|14062.1|14039.4|14038.4|4510
1649689200000|2022-04-11 15:00:00|14045.3|14044.3|14051.3|14050.3|14062.3|14061.3|14035.1|14034.1|4990
1649689500000|2022-04-11 15:05:00|14050.8|14049.8|14053.4|14052.4|14064.5|14063.5|14039.9|14038.9|4445
1649689800000|2022-04-11 15:10:00|14053.5|14052.5|14046.1|14045.1|14069.4|14068.4|14039.4|14038.4|5122
1649690100000|2022-04-11 15:15:00|14046.8|14045.8|14047.4|14046.4|14060.3|14059.3|14039.4|14038.4|4181
1649690400000|2022-04-11 15:20:00|14047.5|14046.5|14044.3|14043.3|14059.4|14058.4|14041.8|14040.8|3335
1649690700000|2022-04-11 15:25:00|14044.1|14043.1|14055.4|14054.4|14058.4|14057.4|14042.3|14041.3|3257
1649691000000|2022-04-11 15:30:00|14055.1|14054.1|14077.8|14076.8|14083.9|14082.9|14049.9|14048.9|6421
1649691300000|2022-04-11 15:35:00|14077.6|14076.6|14070.1|14069.1|14090.1|14089.1|14069.6|14068.6|4135
1649691600000|2022-04-11 15:40:00|14070|14069|14081.5|14080.5|14087|14086|14068.6|14067.6|2975
1649691900000|2022-04-11 15:45:00|14081.4|14080.4|14067.1|14066.1|14091.6|14090.6|14061|14060|4482
1649692200000|2022-04-11 15:50:00|14067.3|14066.3|14083.1|14082.1|14094.1|14093.1|14053.4|14052.4|4583
1649692500000|2022-04-11 15:55:00|14083.5|14082.5|14069.8|14068.8|14085.6|14084.6|14064|14063|3023
1649692800000|2022-04-11 16:00:00|14069.6|14068.6|14065|14064|14071.3|14070.3|14053.6|14052.6|3316
1649693100000|2022-04-11 16:05:00|14064.8|14063.8|14063|14062|14073.4|14072.4|14055.4|14054.4|2770
1649693400000|2022-04-11 16:10:00|14063.3|14062.3|14052.8|14051.8|14069.1|14068.1|14047.6|14046.6|2841
1649693700000|2022-04-11 16:15:00|14052.9|14051.9|14061.8|14060.8|14062.5|14061.5|14046.6|14045.6|2398
1649694000000|2022-04-11 16:20:00|14061.9|14060.9|14053.4|14052.4|14068.3|14067.3|14051.9|14050.9|2289
1649694300000|2022-04-11 16:25:00|14053.3|14052.3|14045.9|14044.9|14057.5|14056.5|14043.1|14042.1|2661
1649694600000|2022-04-11 16:30:00|14045.8|14044.8|14049.4|14048.4|14052.8|14051.8|14040.1|14039.1|2813
1649694900000|2022-04-11 16:35:00|14049|14048|14054.3|14053.3|14060.9|14059.9|14043.9|14042.9|2778
1649695200000|2022-04-11 16:40:00|14054.4|14053.4|14060.3|14059.3|14061.9|14060.9|14047.8|14046.8|2509
1649695500000|2022-04-11 16:45:00|14060.5|14059.5|14076.7|14075.7|14081.9|14080.9|14060.5|14059.5|3832
1649695800000|2022-04-11 16:50:00|14076.8|14075.8|14067.3|14066.3|14081.8|14080.8|14060|14059|2647
1649696100000|2022-04-11 16:55:00|14068|14067|14087.8|14086.8|14094.5|14093.5|14064.3|14063.3|3969
1649696400000|2022-04-11 17:00:00|14086.5|14085.5|14112.8|14111.8|14123.5|14122.5|14085.5|14084.5|5077
1649696700000|2022-04-11 17:05:00|14112.5|14111.5|14114.9|14113.9|14123.5|14122.5|14106.8|14105.8|3120
1649697000000|2022-04-11 17:10:00|14115|14114|14119.3|14118.3|14126.7|14125.7|14109|14108|3717
1649697300000|2022-04-11 17:15:00|14119.4|14118.4|14101.2|14100.2|14121.5|14120.5|14093.5|14092.5|3569
1649697600000|2022-04-11 17:20:00|14102|14101|14090.8|14089.8|14106.2|14105.2|14081.5|14080.5|3914
1649697900000|2022-04-11 17:25:00|14091|14090|14090.4|14089.4|14098.4|14097.4|14078.9|14077.9|3562
1649698200000|2022-04-11 17:30:00|14090.5|14089.5|14104.3|14103.3|14106.2|14105.2|14088.3|14087.3|3489
1649698500000|2022-04-11 17:35:00|14104.5|14103.5|14094.3|14093.3|14114.5|14113.5|14085|14084|3331
1649698800000|2022-04-11 17:40:00|14094.2|14093.2|14087|14086|14105.3|14104.3|14083.3|14082.3|2632
1649699100000|2022-04-11 17:45:00|14087.2|14086.2|14078.4|14077.4|14090.9|14089.9|14073|14072|2744
1649699400000|2022-04-11 17:50:00|14078.8|14077.8|14077.4|14076.4|14082.3|14081.3|14072.8|14071.8|2499
1649699700000|2022-04-11 17:55:00|14077.7|14076.7|14088.8|14087.8|14091.3|14090.3|14067.9|14066.9|3387
1649700000000|2022-04-11 18:00:00|14088.9|14087.9|14082.2|14081.2|14096.2|14095.2|14065.7|14064.7|3230
1649700300000|2022-04-11 18:05:00|14082.4|14081.4|14103.8|14102.8|14113.8|14112.8|14077|14076|3884
1649700600000|2022-04-11 18:10:00|14104.2|14103.2|14068|14067|14108|14107|14062.4|14061.4|3918
1649700900000|2022-04-11 18:15:00|14067.9|14066.9|14055.5|14054.5|14067.9|14066.9|14054.4|14053.4|3224
1649701200000|2022-04-11 18:20:00|14055.4|14054.4|14054|14053|14061.3|14060.3|14050.8|14049.8|2577
1649701500000|2022-04-11 18:25:00|14054.2|14053.2|14055.5|14054.5|14064.2|14063.2|14049.8|14048.8|2613
1649701800000|2022-04-11 18:30:00|14054|14053|14064.5|14063.5|14064.8|14063.8|14043|14042|3756
1649702100000|2022-04-11 18:35:00|14063.7|14062.7|14062.4|14061.4|14069.4|14068.4|14054|14053|2349
1649702400000|2022-04-11 18:40:00|14062.3|14061.3|14065.3|14064.3|14070.2|14069.2|14057.8|14056.8|2053
1649702700000|2022-04-11 18:45:00|14064.3|14063.3|14097.9|14096.9|14099.5|14098.5|14064.3|14063.3|4097
1649703000000|2022-04-11 18:50:00|14098|14097|14089.7|14088.7|14112.2|14111.2|14087.2|14086.2|4425
1649703300000|2022-04-11 18:55:00|14089.8|14088.8|14091.2|14090.2|14099.7|14098.7|14085.5|14084.5|2416
1649703600000|2022-04-11 19:00:00|14091.7|14090.7|14073.7|14072.7|14118.7|14117.7|14070|14069|5828
1649703900000|2022-04-11 19:05:00|14073.8|14072.8|14078.2|14077.2|14083.3|14082.3|14065.4|14064.4|3931
1649704200000|2022-04-11 19:10:00|14078.4|14077.4|14067.4|14066.4|14088.3|14087.3|14064.3|14063.3|3199
1649704500000|2022-04-11 19:15:00|14067.5|14066.5|14064.7|14063.7|14078.5|14077.5|14056.5|14055.5|4178
1649704800000|2022-04-11 19:20:00|14064.9|14063.9|14055.4|14054.4|14068|14067|14052.9|14051.9|2954
1649705100000|2022-04-11 19:25:00|14055.5|14054.5|14040.4|14039.4|14055.9|14054.9|14033.3|14032.3|4724
1649705400000|2022-04-11 19:30:00|14040.3|14039.3|14015|14014|14045.5|14044.5|14014.5|14013.5|5820
1649705700000|2022-04-11 19:35:00|14014.8|14013.8|14017|14016|14019.8|14018.8|14004.3|14003.3|5862
1649706000000|2022-04-11 19:40:00|14017.2|14016.2|14007.7|14006.7|14027.4|14026.4|14002.8|14001.8|5359
1649706300000|2022-04-11 19:45:00|14007.5|14006.5|14005.5|14004.5|14018.4|14017.4|14000.2|13999.2|5188
1649706600000|2022-04-11 19:50:00|14005.4|14004.4|13984.2|13983.2|14019.7|14018.7|13981|13980|9191
1649706900000|2022-04-11 19:55:00|13984|13983|13996.3|13995.3|14001.4|14000.4|13981.4|13980.4|16992
1649707200000|2022-04-11 20:00:00|13996.8|13994.8|13985.9|13983.9|14004.5|14002.5|13984.9|13982.9|6449
1649707500000|2022-04-11 20:05:00|13985.8|13983.8|14003.8|14001.8|14004.3|14002.3|13985.8|13983.8|2566
1649707800000|2022-04-11 20:10:00|14003.9|14001.9|13996.7|13994.7|14008|14006|13996.3|13994.3|2176
1649708100000|2022-04-11 20:15:00|13997.5|13995.5|13996|13994|13999.4|13997.4|13995|13993|441
1649708400000|2022-04-11 20:20:00|13996.9|13994.9|13993.5|13991.5|13998.9|13996.9|13991.4|13989.4|217
1649708700000|2022-04-11 20:25:00|13993.7|13991.7|13992|13990|13996|13994|13992|13990|255
1649709000000|2022-04-11 20:30:00|13991.9|13989.9|13990.7|13988.7|13993.5|13991.5|13989.2|13987.2|317
1649709300000|2022-04-11 20:35:00|13990.8|13988.8|14001.3|13999.3|14001.3|13999.3|13990.8|13988.8|467
1649709600000|2022-04-11 20:40:00|14001.5|13999.5|14000.4|13998.4|14003|14001|13998.9|13996.9|375
1649709900000|2022-04-11 20:45:00|14000.5|13998.5|13999.7|13997.7|14001.2|13999.2|13997.3|13995.3|361
1649710200000|2022-04-11 20:50:00|13999.4|13997.4|14000.4|13998.4|14001.4|13999.4|13996.7|13994.7|313
1649710500000|2022-04-11 20:55:00|14000.3|13998.3|14001.7|13996.7|14001.7|13999.4|13998.9|13996.5|356
1649710800000|2022-04-11 21:00:00|14001.6|13996.6|14001.7|13996.7|14002.5|13997.5|14001.5|13996.5|0
1649711100000|2022-04-11 21:05:00|14001.9|13996.9|14000.8|13995.8|14002.3|13997.3|14000.8|13995.8|0
1649711400000|2022-04-11 21:10:00|14001.4|13996.4|14002.7|13997.7|14002.8|13997.8|14001.1|13996.1|0
1649711700000|2022-04-11 21:15:00|14001.8|13996.8|14003.1|13998.1|14004|13999|14001.8|13996.8|0
1649712000000|2022-04-11 21:20:00|14003.2|13998.2|14002.1|13997.1|14003.8|13998.8|14001.5|13996.5|0
1649712300000|2022-04-11 21:25:00|14002.2|13997.2|14003.1|13998.1|14003.1|13998.1|14001.4|13996.4|0
1649712600000|2022-04-11 21:30:00|14003|13998|14002.2|13997.2|14005.6|14000.6|14002.1|13997.1|0
1649712900000|2022-04-11 21:35:00|14002.1|13997.1|14002.3|13997.3|14002.5|13997.5|14001.6|13996.6|0
1649713200000|2022-04-11 21:40:00|14002.2|13997.2|14000.4|13995.4|14002.2|13997.2|14000.4|13995.4|0
1649713500000|2022-04-11 21:45:00|14000.5|13995.5|14001.2|13996.2|14001.3|13996.3|14000.2|13995.2|0
1649713800000|2022-04-11 21:50:00|14000.5|13995.5|14001.2|13996.2|14002.2|13997.2|14000|13995|0
1649714100000|2022-04-11 21:55:00|14001|13996|14001.1|13996.1|14001.3|13996.3|13998.7|13993.7|0
1649714400000|2022-04-11 22:00:00|14002.8|14000.8|14007.5|14005.5|14012.2|14010.2|14002.8|14000.8|604
1649714700000|2022-04-11 22:05:00|14007.7|14005.7|14005.4|14003.4|14010.9|14008.9|14002.9|14000.9|324
1649715000000|2022-04-11 22:10:00|14006.4|14004.4|14009.2|14007.2|14009.9|14007.9|14004.7|14002.7|200
1649715300000|2022-04-11 22:15:00|14009|14007|14006.9|14004.9|14011.7|14009.7|14006.7|14004.7|176
1649715600000|2022-04-11 22:20:00|14006.8|14004.8|14006.8|14004.8|14009.3|14007.3|14005.5|14003.5|188
1649715900000|2022-04-11 22:25:00|14006.9|14004.9|14005.9|14003.9|14007.8|14005.8|14004.8|14002.8|113
1649716200000|2022-04-11 22:30:00|14006.2|14004.2|14007.4|14005.4|14009.7|14007.7|14006.2|14004.2|154
1649716500000|2022-04-11 22:35:00|14007.5|14005.5|14011|14009|14011.3|14009.3|14006.9|14004.9|223
1649716800000|2022-04-11 22:40:00|14011.2|14009.2|14011.2|14009.2|14011.5|14009.5|14009.3|14007.3|111
1649717100000|2022-04-11 22:45:00|14011.3|14009.3|14010.4|14008.4|14012.8|14010.8|14010|14008|161
1649717400000|2022-04-11 22:50:00|14010.3|14008.3|14011|14009|14011|14009|14008.9|14006.9|91
1649717700000|2022-04-11 22:55:00|14011.2|14009.2|14012|14010|14014.7|14012.7|14010.9|14008.9|159
1649718000000|2022-04-11 23:00:00|14011.9|14009.9|14009.4|14007.4|14013.4|14011.4|14009.3|14007.3|143
1649718300000|2022-04-11 23:05:00|14009.3|14007.3|14006.8|14004.8|14010.2|14008.2|14004|14002|199
1649718600000|2022-04-11 23:10:00|14006.7|14004.7|14000.4|13998.4|14006.9|14004.9|13998.3|13996.3|330
1649718900000|2022-04-11 23:15:00|14000.5|13998.5|13996.4|13994.4|14001|13999|13994.2|13992.2|307
1649719200000|2022-04-11 23:20:00|13996.3|13994.3|13988.4|13986.4|14000.7|13998.7|13984.9|13982.9|645
1649719500000|2022-04-11 23:25:00|13988|13986|13990.4|13988.4|13991.4|13989.4|13983.4|13981.4|382
1649719800000|2022-04-11 23:30:00|13990.3|13988.3|13994.4|13992.4|13998.3|13996.3|13986.3|13984.3|323
1649720100000|2022-04-11 23:35:00|13994|13992|13989.7|13987.7|13994.4|13992.4|13987.3|13985.3|310
1649720400000|2022-04-11 23:40:00|13989.5|13987.5|13992.7|13990.7|13995.7|13993.7|13988.9|13986.9|260
1649720700000|2022-04-11 23:45:00|13992.8|13990.8|13983.4|13981.4|13994.7|13992.7|13982.9|13980.9|380
1649721000000|2022-04-11 23:50:00|13983.3|13981.3|13975|13973|13988.2|13986.2|13973.9|13971.9|760
1649721300000|2022-04-11 23:55:00|13974.8|13972.8|13979.8|13977.8|13981.3|13979.3|13971.2|13969.2|750
1649721600000|2022-04-12 00:00:00|13979.9|13977.9|13989.3|13987.3|13994.9|13992.9|13977.8|13975.8|761
1649721900000|2022-04-12 00:05:00|13989.5|13987.5|13981.3|13979.3|13990.4|13988.4|13979.9|13977.9|354
1649722200000|2022-04-12 00:10:00|13981|13979|13975.5|13973.5|13982.2|13980.2|13973.4|13971.4|463
1649722500000|2022-04-12 00:15:00|13975.4|13973.4|13984.4|13982.4|13993.5|13991.5|13973.9|13971.9|680
1649722800000|2022-04-12 00:20:00|13984.5|13982.5|13991|13989|13994.2|13992.2|13981.4|13979.4|433
1649723100000|2022-04-12 00:25:00|13990.8|13988.8|13989.8|13987.8|13997.7|13995.7|13985.9|13983.9|666
1649723400000|2022-04-12 00:30:00|13989.7|13987.7|13984.9|13982.9|13995.3|13993.3|13982.5|13980.5|339
1649723700000|2022-04-12 00:35:00|13984.8|13982.8|13981.3|13979.3|13993.5|13991.5|13979.7|13977.7|359
1649724000000|2022-04-12 00:40:00|13981.4|13979.4|13977.5|13975.5|13982.8|13980.8|13977.3|13975.3|211
1649724300000|2022-04-12 00:45:00|13977.4|13975.4|13963|13961|13977.8|13975.8|13959.8|13957.8|1283
1649724600000|2022-04-12 00:50:00|13963.2|13961.2|13947.9|13945.9|13964.3|13962.3|13947.3|13945.3|1015
1649724900000|2022-04-12 00:55:00|13947.8|13945.8|13936.8|13934.8|13950.7|13948.7|13929.5|13927.5|1559
1649725200000|2022-04-12 01:00:00|13936.3|13934.3|13940.2|13938.2|13942.8|13940.8|13931.9|13929.9|580
1649725500000|2022-04-12 01:05:00|13940.3|13938.3|13942|13940|13943.7|13941.7|13937.4|13935.4|338
1649725800000|2022-04-12 01:10:00|13942.3|13940.3|13940.7|13938.7|13942.7|13940.7|13936.3|13934.3|338
1649726100000|2022-04-12 01:15:00|13940.8|13938.8|13940.5|13938.5|13945.5|13943.5|13939.8|13937.8|399
1649726400000|2022-04-12 01:20:00|13940.7|13938.7|13938.4|13936.4|13945.2|13943.2|13936.8|13934.8|515
1649726700000|2022-04-12 01:25:00|13938.3|13936.3|13928|13926|13938.3|13936.3|13918.9|13916.9|1244
1649727000000|2022-04-12 01:30:00|13927.9|13925.9|13934.7|13932.7|13939.3|13937.3|13927.2|13925.2|543
1649727300000|2022-04-12 01:35:00|13934.5|13932.5|13932.5|13930.5|13939.9|13937.9|13931.9|13929.9|446
1649727600000|2022-04-12 01:40:00|13932.4|13930.4|13930.4|13928.4|13935.9|13933.9|13920.8|13918.8|653
1649727900000|2022-04-12 01:45:00|13930.3|13928.3|13927.4|13925.4|13933.3|13931.3|13924|13922|409
1649728200000|2022-04-12 01:50:00|13927.3|13925.3|13912.2|13910.2|13927.7|13925.7|13911.5|13909.5|801
1649728500000|2022-04-12 01:55:00|13912.3|13910.3|13910.5|13908.5|13919.2|13917.2|13907.9|13905.9|810
1649728800000|2022-04-12 02:00:00|13910.2|13908.2|13911.9|13909.9|13914.3|13912.3|13908.5|13906.5|573
1649729100000|2022-04-12 02:05:00|13911.2|13909.2|13922.8|13920.8|13922.8|13920.8|13910.9|13908.9|519
1649729400000|2022-04-12 02:10:00|13922.7|13920.7|13926.2|13924.2|13930.7|13928.7|13922.2|13920.2|705
1649729700000|2022-04-12 02:15:00|13926.5|13924.5|13918.8|13916.8|13929.9|13927.9|13918|13916|446
1649730000000|2022-04-12 02:20:00|13918.9|13916.9|13912.8|13910.8|13924.3|13922.3|13911.4|13909.4|831
1649730300000|2022-04-12 02:25:00|13912.5|13910.5|13919.2|13917.2|13919.2|13917.2|13911.7|13909.7|185
1649730600000|2022-04-12 02:30:00|13920|13918|13932.7|13930.7|13935.5|13933.5|13919.2|13917.2|827
1649730900000|2022-04-12 02:35:00|13932.5|13930.5|13930|13928|13935.9|13933.9|13928.7|13926.7|514
1649731200000|2022-04-12 02:40:00|13930.2|13928.2|13931.3|13929.3|13932.7|13930.7|13929.5|13927.5|144
1649731500000|2022-04-12 02:45:00|13931.4|13929.4|13932.8|13930.8|13933.5|13931.5|13929.5|13927.5|146
1649731800000|2022-04-12 02:50:00|13932.9|13930.9|13933|13931|13934.7|13932.7|13929.9|13927.9|246
1649732100000|2022-04-12 02:55:00|13933.2|13931.2|13932.9|13930.9|13934.3|13932.3|13928.2|13926.2|305
1649732400000|2022-04-12 03:00:00|13933|13931|13935.7|13933.7|13940.7|13938.7|13932.9|13930.9|475
1649732700000|2022-04-12 03:05:00|13935.5|13933.5|13933.7|13931.7|13937.2|13935.2|13932.3|13930.3|245
1649733000000|2022-04-12 03:10:00|13933.5|13931.5|13934.2|13932.2|13934.2|13932.2|13929.9|13927.9|209
1649733300000|2022-04-12 03:15:00|13934|13932|13920.7|13918.7|13936.3|13934.3|13918.2|13916.2|591
1649733600000|2022-04-12 03:20:00|13920.5|13918.5|13921|13919|13923.5|13921.5|13918.7|13916.7|213
1649733900000|2022-04-12 03:25:00|13920.9|13918.9|13922.4|13920.4|13926.2|13924.2|13920.7|13918.7|148
1649734200000|2022-04-12 03:30:00|13922.3|13920.3|13919|13917|13929.3|13927.3|13918.4|13916.4|303
1649734500000|2022-04-12 03:35:00|13919.2|13917.2|13919.2|13917.2|13923.8|13921.8|13915.7|13913.7|460
1649734800000|2022-04-12 03:40:00|13919.3|13917.3|13920.8|13918.8|13922.7|13920.7|13916|13914|123
1649735100000|2022-04-12 03:45:00|13920.9|13918.9|13921.4|13919.4|13923.5|13921.5|13920.5|13918.5|112
1649735400000|2022-04-12 03:50:00|13921.5|13919.5|13921.5|13919.5|13924.8|13922.8|13918|13916|168
1649735700000|2022-04-12 03:55:00|13921.8|13919.8|13920.8|13918.8|13924.3|13922.3|13918.4|13916.4|133
1649736000000|2022-04-12 04:00:00|13920.9|13918.9|13923.3|13921.3|13926.5|13924.5|13920.8|13918.8|259
1649736300000|2022-04-12 04:05:00|13923.4|13921.4|13918.3|13916.3|13926.5|13924.5|13916.8|13914.8|206
1649736600000|2022-04-12 04:10:00|13918.2|13916.2|13917.9|13915.9|13922.2|13920.2|13917.8|13915.8|160
1649736900000|2022-04-12 04:15:00|13917.8|13915.8|13918.5|13916.5|13920.3|13918.3|13917|13915|130
1649737200000|2022-04-12 04:20:00|13918.7|13916.7|13920.7|13918.7|13921.2|13919.2|13918|13916|66
1649737500000|2022-04-12 04:25:00|13920.5|13918.5|13904.3|13902.3|13921.8|13919.8|13902.8|13900.8|699
1649737800000|2022-04-12 04:30:00|13904.4|13902.4|13903.8|13901.8|13909.2|13907.2|13903.3|13901.3|371
1649738100000|2022-04-12 04:35:00|13903.7|13901.7|13905.7|13903.7|13907.8|13905.8|13902|13900|226
1649738400000|2022-04-12 04:40:00|13905.8|13903.8|13904.3|13902.3|13907.8|13905.8|13902.4|13900.4|197
1649738700000|2022-04-12 04:45:00|13904.2|13902.2|13900.9|13898.9|13907|13905|13900.5|13898.5|256
1649739000000|2022-04-12 04:50:00|13900.8|13898.8|13903.7|13901.7|13905.2|13903.2|13900.7|13898.7|120
1649739300000|2022-04-12 04:55:00|13903.5|13901.5|13904.4|13902.4|13904.5|13902.5|13900.8|13898.8|159
1649739600000|2022-04-12 05:00:00|13904.3|13902.3|13902.4|13900.4|13909.9|13907.9|13899.4|13897.4|380
1649739900000|2022-04-12 05:05:00|13901.4|13899.4|13919.9|13917.9|13919.9|13917.9|13901.2|13899.2|657
1649740200000|2022-04-12 05:10:00|13919.8|13917.8|13926.8|13924.8|13930.8|13928.8|13918.2|13916.2|744
1649740500000|2022-04-12 05:15:00|13926.9|13924.9|13943.2|13941.2|13943.5|13941.5|13926.2|13924.2|906
1649740800000|2022-04-12 05:20:00|13943.3|13941.3|13936.5|13934.5|13944.7|13942.7|13932.2|13930.2|678
1649741100000|2022-04-12 05:25:00|13936.7|13934.7|13932.5|13930.5|13938.5|13936.5|13931.7|13929.7|320
1649741400000|2022-04-12 05:30:00|13932.9|13930.9|13941.9|13939.9|13942.8|13940.8|13931.7|13929.7|638
1649741700000|2022-04-12 05:35:00|13942|13940|13957.2|13955.2|13958.4|13956.4|13936.2|13934.2|992
1649742000000|2022-04-12 05:40:00|13957.3|13955.3|13952.2|13950.2|13957.9|13955.9|13946.4|13944.4|685
1649742300000|2022-04-12 05:45:00|13952|13950|13950.8|13948.8|13952.5|13950.5|13944.2|13942.2|253
1649742600000|2022-04-12 05:50:00|13950.7|13948.7|13954.5|13952.5|13956|13954|13948|13946|291
1649742900000|2022-04-12 05:55:00|13954.7|13952.7|13949.4|13947.4|13955.5|13953.5|13948.2|13946.2|221
1649743200000|2022-04-12 06:00:00|13949.3|13947.3|13942.3|13940.3|13959.2|13957.2|13934.9|13932.9|771
1649743500000|2022-04-12 06:05:00|13942.2|13940.2|13953|13951|13953.4|13951.4|13939|13937|472
1649743800000|2022-04-12 06:10:00|13952.5|13950.5|13958.4|13956.4|13959.8|13957.8|13952|13950|531
1649744100000|2022-04-12 06:15:00|13958.5|13956.5|13962.4|13960.4|13963|13961|13951.9|13949.9|458
1649744400000|2022-04-12 06:20:00|13962.3|13960.3|13955.5|13953.5|13962.9|13960.9|13952.4|13950.4|497
1649744700000|2022-04-12 06:25:00|13955.4|13953.4|13962.5|13960.5|13963.9|13961.9|13955|13953|404
1649745000000|2022-04-12 06:30:00|13962.4|13960.4|13964.8|13962.8|13965.7|13963.7|13958|13956|482
1649745300000|2022-04-12 06:35:00|13964.4|13962.4|13979.2|13977.2|13982.8|13980.8|13964.4|13962.4|1010
1649745600000|2022-04-12 06:40:00|13979|13977|13972|13970|13982|13980|13970.7|13968.7|593
1649745900000|2022-04-12 06:45:00|13972.2|13970.2|13968.3|13966.3|13976|13974|13963.8|13961.8|533
1649746200000|2022-04-12 06:50:00|13968.5|13966.5|13963.9|13961.9|13970.3|13968.3|13961.9|13959.9|433
1649746500000|2022-04-12 06:55:00|13964|13962|13977.3|13975.3|13977.3|13975.3|13959.4|13957.4|431
1649746800000|2022-04-12 07:00:00|13977.2|13975.2|13955.9|13953.9|13982.4|13980.4|13953.5|13951.5|1132
1649747100000|2022-04-12 07:05:00|13955.8|13953.8|13950.9|13948.9|13959.8|13957.8|13943.8|13941.8|1422
1649747400000|2022-04-12 07:10:00|13950.7|13948.7|13960.2|13958.2|13972|13970|13946.7|13944.7|1046
1649747700000|2022-04-12 07:15:00|13960.3|13958.3|13941.7|13939.7|13962.2|13960.2|13936|13934|1255
1649748000000|2022-04-12 07:20:00|13941.8|13939.8|13947.4|13945.4|13950.2|13948.2|13923.4|13921.4|1445
1649748300000|2022-04-12 07:25:00|13947.8|13945.8|13953.4|13951.4|13957.2|13955.2|13942.5|13940.5|948
1649748600000|2022-04-12 07:30:00|13953.3|13951.3|13935.7|13933.7|13953.4|13951.4|13929.7|13927.7|911
1649748900000|2022-04-12 07:35:00|13935.8|13933.8|13935.8|13933.8|13938.5|13936.5|13920.3|13918.3|892
1649749200000|2022-04-12 07:40:00|13935.9|13933.9|13924.7|13922.7|13938.3|13936.3|13919.3|13917.3|667
1649749500000|2022-04-12 07:45:00|13924.8|13922.8|13949.8|13947.8|13952.4|13950.4|13921.7|13919.7|1004
1649749800000|2022-04-12 07:50:00|13949.2|13947.2|13958.3|13956.3|13963.5|13961.5|13940.4|13938.4|788
1649750100000|2022-04-12 07:55:00|13958.4|13956.4|13962.2|13960.2|13966|13964|13955.5|13953.5|568
1649750400000|2022-04-12 08:00:00|13962.3|13960.3|13964.8|13962.8|13973.9|13971.9|13952.3|13950.3|1183
1649750700000|2022-04-12 08:05:00|13964.7|13962.7|13967.4|13965.4|13972.7|13970.7|13960|13958|664
1649751000000|2022-04-12 08:10:00|13967.3|13965.3|13973.4|13971.4|13975.4|13973.4|13960.9|13958.9|778
1649751300000|2022-04-12 08:15:00|13973.5|13971.5|13970.4|13968.4|13981|13979|13967.9|13965.9|839
1649751600000|2022-04-12 08:20:00|13970.7|13968.7|13980.5|13978.5|13986.2|13984.2|13970.7|13968.7|963
1649751900000|2022-04-12 08:25:00|13980.4|13978.4|13974.7|13972.7|13980.7|13978.7|13965.8|13963.8|910
1649752200000|2022-04-12 08:30:00|13974.8|13972.8|13990.2|13988.2|13992.9|13990.9|13971.9|13969.9|1320
1649752500000|2022-04-12 08:35:00|13990|13988|14001.9|13999.9|14006.7|14004.7|13989.9|13987.9|1345
1649752800000|2022-04-12 08:40:00|14001.7|13999.7|14002.7|14000.7|14011.8|14009.8|14001.3|13999.3|1001
1649753100000|2022-04-12 08:45:00|14002.8|14000.8|14008.3|14006.3|14017.7|14015.7|13998.4|13996.4|1682
1649753400000|2022-04-12 08:50:00|14008.2|14006.2|14014.3|14012.3|14018.3|14016.3|14008|14006|1257
1649753700000|2022-04-12 08:55:00|14014.7|14012.7|14005.5|14003.5|14016.4|14014.4|14004.3|14002.3|939
1649754000000|2022-04-12 09:00:00|14005.4|14003.4|14001.7|13999.7|14007.5|14005.5|14000.4|13998.4|930
1649754300000|2022-04-12 09:05:00|14001.4|13999.4|14009.8|14007.8|14014.8|14012.8|13999|13997|1244
1649754600000|2022-04-12 09:10:00|14009.7|14007.7|13990.7|13988.7|14009.7|14007.7|13985.5|13983.5|987
1649754900000|2022-04-12 09:15:00|13990.5|13988.5|13993.4|13991.4|13995.4|13993.4|13986.9|13984.9|570
1649755200000|2022-04-12 09:20:00|13993.3|13991.3|13995.3|13993.3|13996.4|13994.4|13983.3|13981.3|931
1649755500000|2022-04-12 09:25:00|13995|13993|14004.4|14002.4|14008.3|14006.3|13992.2|13990.2|1188
1649755800000|2022-04-12 09:30:00|14004.3|14002.3|14012.4|14010.4|14018.4|14016.4|14003.7|14001.7|784
1649756100000|2022-04-12 09:35:00|14012.7|14010.7|14016.7|14014.7|14022|14020|14008.9|14006.9|782
1649756400000|2022-04-12 09:40:00|14016.8|14014.8|14027.8|14025.8|14027.9|14025.9|14016.7|14014.7|518
1649756700000|2022-04-12 09:45:00|14027.7|14025.7|14020.5|14018.5|14029.9|14027.9|14016.9|14014.9|839
1649757000000|2022-04-12 09:50:00|14020.4|14018.4|14039.2|14037.2|14039.9|14037.9|14019.5|14017.5|859
1649757300000|2022-04-12 09:55:00|14039|14037|14026.7|14024.7|14041.2|14039.2|14024.9|14022.9|1088
1649757600000|2022-04-12 10:00:00|14026.8|14024.8|14028.7|14026.7|14040.7|14038.7|14025.7|14023.7|888
1649757900000|2022-04-12 10:05:00|14028.5|14026.5|14027.4|14025.4|14031|14029|14019.4|14017.4|664
1649758200000|2022-04-12 10:10:00|14027.3|14025.3|14021.8|14019.8|14034.2|14032.2|14019.4|14017.4|558
1649758500000|2022-04-12 10:15:00|14021|14019|14009.8|14007.8|14023.3|14021.3|14007.9|14005.9|892
1649758800000|2022-04-12 10:20:00|14009.9|14007.9|14009.7|14007.7|14014.8|14012.8|14003.9|14001.9|675
1649759100000|2022-04-12 10:25:00|14009.8|14007.8|14015.2|14013.2|14017|14015|14002.9|14000.9|455
1649759400000|2022-04-12 10:30:00|14015|14013|14018.8|14016.8|14019|14017|14009.9|14007.9|561
1649759700000|2022-04-12 10:35:00|14018.7|14016.7|14029.3|14027.3|14036.8|14034.8|14018.4|14016.4|724
1649760000000|2022-04-12 10:40:00|14029.4|14027.4|14030.7|14028.7|14032.2|14030.2|14020.3|14018.3|524
1649760300000|2022-04-12 10:45:00|14030.5|14028.5|14020.8|14018.8|14031.2|14029.2|14018|14016|516
1649760600000|2022-04-12 10:50:00|14020.7|14018.7|14027.5|14025.5|14027.7|14025.7|14020.2|14018.2|262
1649760900000|2022-04-12 10:55:00|14027.4|14025.4|14012.2|14010.2|14029.9|14027.9|14011.3|14009.3|573
1649761200000|2022-04-12 11:00:00|14012|14010|14004.4|14002.4|14015|14013|14003.2|14001.2|896
1649761500000|2022-04-12 11:05:00|14004.5|14002.5|14002.8|14000.8|14007.7|14005.7|14001.8|13999.8|532
1649761800000|2022-04-12 11:10:00|14002.7|14000.7|13993.7|13991.7|14003.2|14001.2|13990.9|13988.9|1016
1649762100000|2022-04-12 11:15:00|13993.8|13991.8|13993.2|13991.2|13996|13994|13983.3|13981.3|1238
1649762400000|2022-04-12 11:20:00|13993.4|13991.4|13992.2|13990.2|14002.7|14000.7|13991.9|13989.9|819
1649762700000|2022-04-12 11:25:00|13992.4|13990.4|14008.2|14006.2|14009.2|14007.2|13991.5|13989.5|774
1649763000000|2022-04-12 11:30:00|14008|14006|14013.2|14011.2|14016.2|14014.2|14005.7|14003.7|1081
1649763300000|2022-04-12 11:35:00|14013|14011|14010|14008|14016.3|14014.3|14002.7|14000.7|906
1649763600000|2022-04-12 11:40:00|14009.8|14007.8|14013.7|14011.7|14020.9|14018.9|13999.7|13997.7|1150
1649763900000|2022-04-12 11:45:00|14013.8|14011.8|14020.9|14018.9|14023.7|14021.7|14013.2|14011.2|942
1649764200000|2022-04-12 11:50:00|14020.8|14018.8|14021.4|14019.4|14026.5|14024.5|14018.8|14016.8|604
1649764500000|2022-04-12 11:55:00|14021.3|14019.3|14030|14028|14030.3|14028.3|14016.3|14014.3|783
1649764800000|2022-04-12 12:00:00|14030.2|14028.2|14032.4|14030.4|14034.3|14032.3|14017.8|14015.8|1436
1649765100000|2022-04-12 12:05:00|14032.7|14030.7|14058.4|14056.4|14060.3|14058.3|14031.4|14029.4|2671
1649765400000|2022-04-12 12:10:00|14058.3|14056.3|14054.7|14052.7|14058.3|14056.3|14048.3|14046.3|1420
1649765700000|2022-04-12 12:15:00|14054.8|14052.8|14045.9|14043.9|14058|14056|14044.2|14042.2|1148
1649766000000|2022-04-12 12:20:00|14046|14044|14044.7|14042.7|14051.7|14049.7|14040|14038|1316
1649766300000|2022-04-12 12:25:00|14044.8|14042.8|14039|14037|14052.3|14050.3|14038.5|14036.5|1115
1649766600000|2022-04-12 12:30:00|14039.4|14037.4|14195.8|14193.8|14199.9|14197.9|14039.4|14037.4|17132
1649766900000|2022-04-12 12:35:00|14195.7|14193.7|14175.9|14173.9|14195.8|14193.8|14161|14159|5719
1649767200000|2022-04-12 12:40:00|14176.4|14174.4|14224.5|14222.5|14233.7|14231.7|14171.7|14169.7|6862
1649767500000|2022-04-12 12:45:00|14224.3|14222.3|14249.4|14247.4|14250.2|14248.2|14221.3|14219.3|5089
1649767800000|2022-04-12 12:50:00|14249.5|14247.5|14267.9|14265.9|14268|14266|14227.5|14225.5|5716
1649768100000|2022-04-12 12:55:00|14267.7|14265.7|14256.3|14254.3|14280.4|14278.4|14251.9|14249.9|5725
1649768400000|2022-04-12 13:00:00|14256.4|14254.4|14250|14248|14264.8|14262.8|14250|14248|4091
1649768700000|2022-04-12 13:05:00|14250.4|14248.4|14227.7|14225.7|14257.9|14255.9|14218.5|14216.5|5333
1649769000000|2022-04-12 13:10:00|14227.9|14225.9|14207.3|14205.3|14228.5|14226.5|14206.3|14204.3|4506
1649769300000|2022-04-12 13:15:00|14207.2|14205.2|14212.3|14210.3|14224.3|14222.3|14205.9|14203.9|3354
1649769600000|2022-04-12 13:20:00|14211.9|14209.9|14209.5|14207.5|14215.2|14213.2|14197.8|14195.8|2557
1649769900000|2022-04-12 13:25:00|14209.4|14207.4|14194.7|14192.7|14217.3|14215.3|14190.3|14188.3|4995
1649770200000|2022-04-12 13:30:00|14194.2|14193.2|14155.9|14154.9|14196.9|14195.9|14133.7|14132.7|19306
1649770500000|2022-04-12 13:35:00|14156.2|14155.2|14153.7|14152.7|14175.2|14174.2|14109.2|14108.2|16866
1649770800000|2022-04-12 13:40:00|14153.8|14152.8|14170.8|14169.8|14170.8|14169.8|14111.3|14110.3|14142
1649771100000|2022-04-12 13:45:00|14171.5|14170.5|14203.7|14202.7|14217.3|14216.3|14154.3|14153.3|14030
1649771400000|2022-04-12 13:50:00|14203.8|14202.8|14247.8|14246.8|14258.7|14257.7|14200.2|14199.2|11696
1649771700000|2022-04-12 13:55:00|14247|14246|14254.5|14253.5|14255.8|14254.8|14226.8|14225.8|8320
1649772000000|2022-04-12 14:00:00|14254.9|14253.9|14256.9|14255.9|14265.8|14264.8|14238.2|14237.2|10472
1649772300000|2022-04-12 14:05:00|14257.9|14256.9|14240.8|14239.8|14261.2|14260.2|14215.8|14214.8|8149
1649772600000|2022-04-12 14:10:00|14241|14240|14245.3|14244.3|14273.6|14272.6|14229.3|14228.3|9734
1649772900000|2022-04-12 14:15:00|14245.6|14244.6|14199.6|14198.6|14251.8|14250.8|14190.5|14189.5|9112
1649773200000|2022-04-12 14:20:00|14200.2|14199.2|14202.3|14201.3|14222.5|14221.5|14185.5|14184.5|8129
1649773500000|2022-04-12 14:25:00|14202.6|14201.6|14184.7|14183.7|14215.1|14214.1|14182.8|14181.8|6456
1649773800000|2022-04-12 14:30:00|14186.3|14185.3|14185.2|14184.2|14192.7|14191.7|14169.3|14168.3|6713
1649774100000|2022-04-12 14:35:00|14187|14186|14135.6|14134.6|14190.5|14189.5|14129.2|14128.2|8481
1649774400000|2022-04-12 14:40:00|14135.7|14134.7|14138.1|14137.1|14146.5|14145.5|14126.5|14125.5|5802
1649774700000|2022-04-12 14:45:00|14138.3|14137.3|14104.3|14103.3|14154.6|14153.6|14099.7|14098.7|9366
1649775000000|2022-04-12 14:50:00|14104.2|14103.2|14103.6|14102.6|14112.2|14111.2|14084.5|14083.5|9273
1649775300000|2022-04-12 14:55:00|14103|14102|14114.1|14113.1|14122.2|14121.2|14092.7|14091.7|6195
1649775600000|2022-04-12 15:00:00|14113.7|14112.7|14128|14127|14139.6|14138.6|14091.6|14090.6|6893
1649775900000|2022-04-12 15:05:00|14128.2|14127.2|14083|14082|14132|14131|14081.5|14080.5|6787
1649776200000|2022-04-12 15:10:00|14083.1|14082.1|14119.6|14118.6|14119.6|14118.6|14082.2|14081.2|5777
1649776500000|2022-04-12 15:15:00|14119.3|14118.3|14140|14139|14142.3|14141.3|14114.3|14113.3|5708
1649776800000|2022-04-12 15:20:00|14140.1|14139.1|14148.5|14147.5|14159|14158|14132.2|14131.2|6127
1649777100000|2022-04-12 15:25:00|14148.3|14147.3|14174|14173|14180|14179|14148.3|14147.3|5688
1649777400000|2022-04-12 15:30:00|14173.7|14172.7|14185.1|14184.1|14197.5|14196.5|14173.1|14172.1|6446
1649777700000|2022-04-12 15:35:00|14185|14184|14171.5|14170.5|14195.1|14194.1|14163|14162|5294
1649778000000|2022-04-12 15:40:00|14171.3|14170.3|14173.7|14172.7|14185.5|14184.5|14164.1|14163.1|3027
1649778300000|2022-04-12 15:45:00|14173.8|14172.8|14152.5|14151.5|14181.7|14180.7|14147|14146|4131
1649778600000|2022-04-12 15:50:00|14152.3|14151.3|14167.3|14166.3|14175.3|14174.3|14137.6|14136.6|4434
1649778900000|2022-04-12 15:55:00|14167.5|14166.5|14151.6|14150.6|14171.1|14170.1|14140.6|14139.6|3725
1649779200000|2022-04-12 16:00:00|14152.2|14151.2|14134.5|14133.5|14152.7|14151.7|14130.5|14129.5|3342
1649779500000|2022-04-12 16:05:00|14134.6|14133.6|14112|14111|14138.2|14137.2|14099.8|14098.8|5285
1649779800000|2022-04-12 16:10:00|14111.8|14110.8|14108.3|14107.3|14114|14113|14093.6|14092.6|4449
1649780100000|2022-04-12 16:15:00|14108.1|14107.1|14130.7|14129.7|14153.6|14152.6|14097|14096|7135
1649780400000|2022-04-12 16:20:00|14130.8|14129.8|14094.5|14093.5|14131|14130|14091|14090|5329
1649780700000|2022-04-12 16:25:00|14094.2|14093.2|14072.6|14071.6|14094.2|14093.2|14063|14062|6454
1649781000000|2022-04-12 16:30:00|14072.2|14071.2|14069.8|14068.8|14086.5|14085.5|14066.5|14065.5|4397
1649781300000|2022-04-12 16:35:00|14070|14069|14081.6|14080.6|14090.2|14089.2|14067.8|14066.8|3559
1649781600000|2022-04-12 16:40:00|14081.7|14080.7|14077.5|14076.5|14094.7|14093.7|14067|14066|4860
1649781900000|2022-04-12 16:45:00|14077.3|14076.3|14087.8|14086.8|14089|14088|14058.5|14057.5|4393
1649782200000|2022-04-12 16:50:00|14087.7|14086.7|14097.7|14096.7|14120.3|14119.3|14085.3|14084.3|5267
1649782500000|2022-04-12 16:55:00|14097.2|14096.2|14100.1|14099.1|14110.7|14109.7|14094.8|14093.8|3456
1649782800000|2022-04-12 17:00:00|14099.2|14098.2|14072.1|14071.1|14110.1|14109.1|14056.6|14055.6|5856
1649783100000|2022-04-12 17:05:00|14071.6|14070.6|14075.7|14074.7|14086|14085|14063.2|14062.2|4311
1649783400000|2022-04-12 17:10:00|14075.5|14074.5|14105.1|14104.1|14120|14119|14071.7|14070.7|6163
1649783700000|2022-04-12 17:15:00|14105.2|14104.2|14100|14099|14108.7|14107.7|14078.3|14077.3|5161
1649784000000|2022-04-12 17:20:00|14100.1|14099.1|14094|14093|14129.7|14128.7|14081|14080|6665
1649784300000|2022-04-12 17:25:00|14093.7|14092.7|14080.5|14079.5|14096.5|14095.5|14074.2|14073.2|2878
1649784600000|2022-04-12 17:30:00|14080|14079|14088.7|14087.7|14094.7|14093.7|14063.5|14062.5|4393
1649784900000|2022-04-12 17:35:00|14088.8|14087.8|14062.5|14061.5|14099.7|14098.7|14061.2|14060.2|3906
1649785200000|2022-04-12 17:40:00|14062.2|14061.2|14047.3|14046.3|14072.1|14071.1|14041.1|14040.1|5896
1649785500000|2022-04-12 17:45:00|14047.5|14046.5|14034.5|14033.5|14050.5|14049.5|14026.3|14025.3|5513
1649785800000|2022-04-12 17:50:00|14034.6|14033.6|14009.2|14008.2|14035.2|14034.2|14006.1|14005.1|6620
1649786100000|2022-04-12 17:55:00|14009.3|14008.3|14001.3|14000.3|14009.6|14008.6|13993.7|13992.7|4354
1649786400000|2022-04-12 18:00:00|14001.7|14000.7|14014.6|14013.6|14016.6|14015.6|13987.5|13986.5|6669
1649786700000|2022-04-12 18:05:00|14014.7|14013.7|14010|14009|14028.1|14027.1|14004.6|14003.6|5118
1649787000000|2022-04-12 18:10:00|14009.5|14008.5|13970.3|13969.3|14011|14010|13969.6|13968.6|5526
1649787300000|2022-04-12 18:15:00|13970|13969|13950.5|13949.5|13973.6|13972.6|13945.1|13944.1|6998
1649787600000|2022-04-12 18:20:00|13950.3|13949.3|13940|13939|13962.1|13961.1|13938.8|13937.8|5240
1649787900000|2022-04-12 18:25:00|13940.1|13939.1|13931.1|13930.1|13948.7|13947.7|13930.1|13929.1|4509
1649788200000|2022-04-12 18:30:00|13931|13930|13937.2|13936.2|13943.8|13942.8|13912.8|13911.8|7084
1649788500000|2022-04-12 18:35:00|13937|13936|13933.7|13932.7|13956.1|13955.1|13927.2|13926.2|6629
1649788800000|2022-04-12 18:40:00|13933.5|13932.5|13935.8|13934.8|13945.2|13944.2|13922.8|13921.8|4295
1649789100000|2022-04-12 18:45:00|13935.6|13934.6|13961|13960|13973.1|13972.1|13935.2|13934.2|6603
1649789400000|2022-04-12 18:50:00|13960.5|13959.5|13962.8|13961.8|13967.1|13966.1|13943|13942|4492
1649789700000|2022-04-12 18:55:00|13962.6|13961.6|13949.3|13948.3|13975.1|13974.1|13943.6|13942.6|3960
1649790000000|2022-04-12 19:00:00|13949|13948|13908.3|13907.3|13957.5|13956.5|13902.7|13901.7|6668
1649790300000|2022-04-12 19:05:00|13909.1|13908.1|13884.1|13883.1|13913.7|13912.7|13881.7|13880.7|6270
1649790600000|2022-04-12 19:10:00|13882.8|13881.8|13886.6|13885.6|13903.6|13902.6|13877.6|13876.6|6184
1649790900000|2022-04-12 19:15:00|13886.7|13885.7|13906.8|13905.8|13907.6|13906.6|13882.7|13881.7|4121
1649791200000|2022-04-12 19:20:00|13907.1|13906.1|13915.5|13914.5|13928.4|13927.4|13907.1|13906.1|5124
1649791500000|2022-04-12 19:25:00|13915.6|13914.6|13898.8|13897.8|13915.6|13914.6|13881.1|13880.1|4953
1649791800000|2022-04-12 19:30:00|13899|13898|13897.4|13896.4|13910.8|13909.8|13886|13885|4570
1649792100000|2022-04-12 19:35:00|13897.8|13896.8|13941.6|13940.6|13950.3|13949.3|13893|13892|6402
1649792400000|2022-04-12 19:40:00|13941.5|13940.5|13927.3|13926.3|13953.6|13952.6|13924|13923|5684
1649792700000|2022-04-12 19:45:00|13926.5|13925.5|13958.3|13957.3|13974.4|13973.4|13916|13915|5993
1649793000000|2022-04-12 19:50:00|13958.4|13957.4|13957|13956|13966|13965|13931.6|13930.6|7294
1649793300000|2022-04-12 19:55:00|13958|13957|13939.5|13938.5|13962.9|13961.9|13933.5|13932.5|11244
1649793600000|2022-04-12 20:00:00|13939.8|13938.8|13928.6|13926.6|13941.2|13939.2|13918|13916|6682
1649793900000|2022-04-12 20:05:00|13928.7|13926.7|13956.9|13954.9|13959.6|13957.6|13925.7|13923.7|2465
1649794200000|2022-04-12 20:10:00|13956.7|13954.7|13944.9|13942.9|13956.7|13954.7|13944.9|13942.9|1795
1649794500000|2022-04-12 20:15:00|13945.1|13943.1|13946.7|13944.7|13948.5|13946.5|13943|13941|512
1649794800000|2022-04-12 20:20:00|13946.6|13944.6|13947.1|13945.1|13947.2|13945.2|13943.1|13941.1|209
1649795100000|2022-04-12 20:25:00|13947.2|13945.2|13950|13948|13951.5|13949.5|13945.7|13943.7|325
1649795400000|2022-04-12 20:30:00|13950.1|13948.1|13949.9|13947.9|13954.5|13952.5|13949.5|13947.5|197
1649795700000|2022-04-12 20:35:00|13949.7|13947.7|13950.2|13948.2|13951.6|13949.6|13948.1|13946.1|156
1649796000000|2022-04-12 20:40:00|13950.4|13948.4|13948.2|13946.2|13950.6|13948.6|13948.2|13946.2|131
1649796300000|2022-04-12 20:45:00|13947.4|13945.4|13943.9|13941.9|13948.6|13946.6|13943.4|13941.4|294
1649796600000|2022-04-12 20:50:00|13944|13942|13949.5|13947.5|13950.2|13948.2|13943.2|13941.2|166
1649796900000|2022-04-12 20:55:00|13950|13948|13951.5|13946.5|13953.5|13951.5|13946.1|13944.1|313
1649797200000|2022-04-12 21:00:00|13951.7|13946.7|13951.7|13946.7|13952.7|13947.7|13951.7|13946.7|0
1649797500000|2022-04-12 21:05:00|13951.6|13946.6|13950.3|13945.3|13951.6|13946.6|13949.6|13944.6|0
1649797800000|2022-04-12 21:10:00|13950.5|13945.5|13950.2|13945.2|13950.7|13945.7|13950|13945|0
1649798100000|2022-04-12 21:15:00|13950|13945|13950.9|13945.9|13950.9|13945.9|13949.9|13944.9|0
1649798400000|2022-04-12 21:20:00|13950.1|13945.1|13952.6|13947.6|13952.8|13947.8|13950.1|13945.1|0
1649798700000|2022-04-12 21:25:00|13952|13947|13951.7|13946.7|13953.1|13948.1|13951.7|13946.7|0
1649799000000|2022-04-12 21:30:00|13949.6|13944.6|13950.5|13945.5|13951.1|13946.1|13949.6|13944.6|0
1649799300000|2022-04-12 21:35:00|13950.4|13945.4|13951.3|13946.3|13951.3|13946.3|13950.2|13945.2|0
1649799600000|2022-04-12 21:40:00|13951.2|13946.2|13949.8|13944.8|13951.2|13946.2|13949.5|13944.5|0
1649799900000|2022-04-12 21:45:00|13949.7|13944.7|13952.1|13947.1|13952.4|13947.4|13949.7|13944.7|0
1649800200000|2022-04-12 21:50:00|13952|13947|13951.4|13946.4|13952.2|13947.2|13951.3|13946.3|0
1649800500000|2022-04-12 21:55:00|13952|13947|13952.9|13947.9|13953.3|13948.3|13952|13947|0
1649800800000|2022-04-12 22:00:00|13950|13948|13959.6|13957.6|13963.4|13961.4|13950|13948|658
1649801100000|2022-04-12 22:05:00|13959.7|13957.7|13962.1|13960.1|13964.7|13962.7|13959.4|13957.4|315
1649801400000|2022-04-12 22:10:00|13962.6|13960.6|13959.5|13957.5|13965|13963|13958.6|13956.6|315
1649801700000|2022-04-12 22:15:00|13959.1|13957.1|13947|13945|13959.6|13957.6|13944.4|13942.4|526
1649802000000|2022-04-12 22:20:00|13946.9|13944.9|13942.9|13940.9|13947.9|13945.9|13939.1|13937.1|423
1649802300000|2022-04-12 22:25:00|13942.7|13940.7|13941.5|13939.5|13945.4|13943.4|13940.7|13938.7|246
1649802600000|2022-04-12 22:30:00|13941.6|13939.6|13948.5|13946.5|13949.9|13947.9|13941.6|13939.6|187
1649802900000|2022-04-12 22:35:00|13948.4|13946.4|13948.2|13946.2|13953.6|13951.6|13948.2|13946.2|253
1649803200000|2022-04-12 22:40:00|13948.4|13946.4|13950.7|13948.7|13951.6|13949.6|13947.9|13945.9|132
1649803500000|2022-04-12 22:45:00|13951|13949|13951.6|13949.6|13951.9|13949.9|13947.4|13945.4|109
1649803800000|2022-04-12 22:50:00|13951.7|13949.7|13959.7|13957.7|13960.5|13958.5|13951.6|13949.6|266
1649804100000|2022-04-12 22:55:00|13959.6|13957.6|13963.9|13961.9|13964.5|13962.5|13958.4|13956.4|182
1649804400000|2022-04-12 23:00:00|13964|13962|13971.6|13969.6|13971.9|13969.9|13962.4|13960.4|449
1649804700000|2022-04-12 23:05:00|13971.5|13969.5|13974.6|13972.6|13975.6|13973.6|13968.9|13966.9|330
1649805000000|2022-04-12 23:10:00|13974.5|13972.5|13972.6|13970.6|13974.9|13972.9|13971.4|13969.4|164
1649805300000|2022-04-12 23:15:00|13972.5|13970.5|13976.2|13974.2|13977.6|13975.6|13969.6|13967.6|296
1649805600000|2022-04-12 23:20:00|13976.1|13974.1|13973.9|13971.9|13976.2|13974.2|13970.9|13968.9|210
1649805900000|2022-04-12 23:25:00|13973.7|13971.7|13975.6|13973.6|13978.6|13976.6|13973.6|13971.6|160
1649806200000|2022-04-12 23:30:00|13975.7|13973.7|13971.1|13969.1|13976.9|13974.9|13970.9|13968.9|169
1649806500000|2022-04-12 23:35:00|13971|13969|13969.1|13967.1|13976.7|13974.7|13968.6|13966.6|265
1649806800000|2022-04-12 23:40:00|13968.9|13966.9|13972.9|13970.9|13974.7|13972.7|13968.2|13966.2|258
1649807100000|2022-04-12 23:45:00|13973|13971|13982|13980|13982|13980|13973|13971|376
1649807400000|2022-04-12 23:50:00|13982.7|13980.7|13990.9|13988.9|13992.9|13990.9|13982.7|13980.7|879
1649807700000|2022-04-12 23:55:00|13991.1|13989.1|13993.7|13991.7|13993.9|13991.9|13989.7|13987.7|352
1649808000000|2022-04-13 00:00:00|13993.5|13991.5|13994.4|13992.4|13996|13994|13991.9|13989.9|394
1649808300000|2022-04-13 00:05:00|13994.5|13992.5|14000.6|13998.6|14001.9|13999.9|13991.5|13989.5|527
1649808600000|2022-04-13 00:10:00|14000.7|13998.7|13992.7|13990.7|14001.6|13999.6|13992|13990|400
1649808900000|2022-04-13 00:15:00|13992.9|13990.9|13989.5|13987.5|13994.4|13992.4|13985.5|13983.5|367
1649809200000|2022-04-13 00:20:00|13989.4|13987.4|13990.5|13988.5|13991.2|13989.2|13987.7|13985.7|152
1649809500000|2022-04-13 00:25:00|13990.6|13988.6|13986.2|13984.2|13992|13990|13983.9|13981.9|336
1649809800000|2022-04-13 00:30:00|13986.4|13984.4|13991.1|13989.1|13993.2|13991.2|13984.4|13982.4|252
1649810100000|2022-04-13 00:35:00|13991.2|13989.2|13996.4|13994.4|14001.9|13999.9|13991.1|13989.1|413
1649810400000|2022-04-13 00:40:00|13996.2|13994.2|13996|13994|13996.5|13994.5|13989.9|13987.9|253
1649810700000|2022-04-13 00:45:00|13996.4|13994.4|14006.9|14004.9|14009.6|14007.6|13996.4|13994.4|614
1649811000000|2022-04-13 00:50:00|14007|14005|14007.1|14005.1|14009.7|14007.7|14003.7|14001.7|251
1649811300000|2022-04-13 00:55:00|14007.2|14005.2|14010.9|14008.9|14012.7|14010.7|14006|14004|437
1649811600000|2022-04-13 01:00:00|14011.1|14009.1|14010.7|14008.7|14014.6|14012.6|14009.7|14007.7|314
1649811900000|2022-04-13 01:05:00|14010.6|14008.6|14009.6|14007.6|14012.5|14010.5|14007.2|14005.2|309
1649812200000|2022-04-13 01:10:00|14009.5|14007.5|14011.2|14009.2|14016.9|14014.9|14009.4|14007.4|284
1649812500000|2022-04-13 01:15:00|14011.1|14009.1|14005|14003|14012.5|14010.5|14003.9|14001.9|439
1649812800000|2022-04-13 01:20:00|14005.2|14003.2|14007|14005|14008.4|14006.4|14001.2|13999.2|283
1649813100000|2022-04-13 01:25:00|14006.9|14004.9|14005.4|14003.4|14007.7|14005.7|14004.2|14002.2|139
1649813400000|2022-04-13 01:30:00|14005.2|14003.2|14006.7|14004.7|14012.4|14010.4|14001.6|13999.6|314
1649813700000|2022-04-13 01:35:00|14006.9|14004.9|14007.7|14005.7|14009.5|14007.5|14005.5|14003.5|152
1649814000000|2022-04-13 01:40:00|14007.6|14005.6|14010.2|14008.2|14012.6|14010.6|14006.5|14004.5|207
1649814300000|2022-04-13 01:45:00|14010.4|14008.4|14005.9|14003.9|14014.6|14012.6|14004|14002|300
1649814600000|2022-04-13 01:50:00|14005.7|14003.7|14009.4|14007.4|14012.9|14010.9|14003.9|14001.9|197
1649814900000|2022-04-13 01:55:00|14009.2|14007.2|14010.6|14008.6|14014.1|14012.1|14008.4|14006.4|190
1649815200000|2022-04-13 02:00:00|14010.7|14008.7|14011.9|14009.9|14014.6|14012.6|14008|14006|246
1649815500000|2022-04-13 02:05:00|14011.7|14009.7|14022.5|14020.5|14024.1|14022.1|14011.5|14009.5|501
1649815800000|2022-04-13 02:10:00|14022.4|14020.4|14023.9|14021.9|14025.6|14023.6|14019.5|14017.5|233
1649816100000|2022-04-13 02:15:00|14024|14022|14023.6|14021.6|14026.1|14024.1|14020.9|14018.9|223
1649816400000|2022-04-13 02:20:00|14023.5|14021.5|14025|14023|14030.1|14028.1|14022.5|14020.5|482
1649816700000|2022-04-13 02:25:00|14025.1|14023.1|14023.4|14021.4|14026.2|14024.2|14021.5|14019.5|172
1649817000000|2022-04-13 02:30:00|14023.2|14021.2|14028.2|14026.2|14029|14027|14022.7|14020.7|218
1649817300000|2022-04-13 02:35:00|14028|14026|14023.9|14021.9|14029.7|14027.7|14023.4|14021.4|198
1649817600000|2022-04-13 02:40:00|14024|14022|14020.1|14018.1|14025.2|14023.2|14018.1|14016.1|368
1649817900000|2022-04-13 02:45:00|14020.4|14018.4|14021.7|14019.7|14022.5|14020.5|14018.2|14016.2|159
1649818200000|2022-04-13 02:50:00|14021.9|14019.9|14026.2|14024.2|14026.6|14024.6|14021.9|14019.9|211
1649818500000|2022-04-13 02:55:00|14026.4|14024.4|14022.7|14020.7|14028.1|14026.1|14021.5|14019.5|141
1649818800000|2022-04-13 03:00:00|14022.6|14020.6|14035.7|14033.7|14036.6|14034.6|14022.6|14020.6|336
1649819100000|2022-04-13 03:05:00|14035.9|14033.9|14036.1|14034.1|14045.1|14043.1|14034.6|14032.6|892
1649819400000|2022-04-13 03:10:00|14036.4|14034.4|14039.6|14037.6|14040.1|14038.1|14036.1|14034.1|192
1649819700000|2022-04-13 03:15:00|14039.5|14037.5|14041.6|14039.6|14041.6|14039.6|14037.6|14035.6|158
1649820000000|2022-04-13 03:20:00|14041.9|14039.9|14042.5|14040.5|14045.4|14043.4|14040.4|14038.4|163
1649820300000|2022-04-13 03:25:00|14042.4|14040.4|14044.5|14042.5|14044.5|14042.5|14039.1|14037.1|141
1649820600000|2022-04-13 03:30:00|14044.9|14042.9|14036.6|14034.6|14046.9|14044.9|14032.7|14030.7|552
1649820900000|2022-04-13 03:35:00|14036.5|14034.5|14039.7|14037.7|14040.6|14038.6|14035.2|14033.2|163
1649821200000|2022-04-13 03:40:00|14039.9|14037.9|14036|14034|14041.7|14039.7|14035.1|14033.1|161
1649821500000|2022-04-13 03:45:00|14036.1|14034.1|14036.7|14034.7|14038.2|14036.2|14033.7|14031.7|126
1649821800000|2022-04-13 03:50:00|14036.5|14034.5|14037.4|14035.4|14039|14037|14034.5|14032.5|121
1649822100000|2022-04-13 03:55:00|14037.2|14035.2|14036.9|14034.9|14037.4|14035.4|14034.5|14032.5|92
1649822400000|2022-04-13 04:00:00|14037|14035|14033.2|14031.2|14039.7|14037.7|14032.6|14030.6|178
1649822700000|2022-04-13 04:05:00|14033.4|14031.4|14037.4|14035.4|14038.2|14036.2|14033.2|14031.2|87
1649823000000|2022-04-13 04:10:00|14037|14035|14038|14036|14038.2|14036.2|14035.7|14033.7|52
1649823300000|2022-04-13 04:15:00|14037.9|14035.9|14035.9|14033.9|14038.4|14036.4|14033.2|14031.2|94
1649823600000|2022-04-13 04:20:00|14035.7|14033.7|14032.7|14030.7|14035.9|14033.9|14032.5|14030.5|108
1649823900000|2022-04-13 04:25:00|14032.6|14030.6|14024.7|14022.7|14032.9|14030.9|14022.4|14020.4|471
1649824200000|2022-04-13 04:30:00|14024.6|14022.6|14014.4|14012.4|14024.9|14022.9|14012.1|14010.1|494
1649824500000|2022-04-13 04:35:00|14014.5|14012.5|14017.1|14015.1|14018.9|14016.9|14008.6|14006.6|454
1649824800000|2022-04-13 04:40:00|14017|14015|14020.2|14018.2|14021.1|14019.1|14014.4|14012.4|182
1649825100000|2022-04-13 04:45:00|14020.4|14018.4|14024.9|14022.9|14025.6|14023.6|14019.5|14017.5|203
1649825400000|2022-04-13 04:50:00|14024.7|14022.7|14024.6|14022.6|14027|14025|14023.1|14021.1|178
1649825700000|2022-04-13 04:55:00|14024.5|14022.5|14028.2|14026.2|14029.2|14027.2|14024.4|14022.4|180
1649826000000|2022-04-13 05:00:00|14028.5|14026.5|14037.6|14035.6|14039.5|14037.5|14026.1|14024.1|399
1649826300000|2022-04-13 05:05:00|14037.5|14035.5|14034.7|14032.7|14037.9|14035.9|14032.6|14030.6|190
1649826600000|2022-04-13 05:10:00|14034.6|14032.6|14023.4|14021.4|14035.2|14033.2|14023.4|14021.4|252
1649826900000|2022-04-13 05:15:00|14023.2|14021.2|14035.6|14033.6|14035.6|14033.6|14023.2|14021.2|265
1649827200000|2022-04-13 05:20:00|14035.5|14033.5|14036.2|14034.2|14041.9|14039.9|14033.9|14031.9|274
1649827500000|2022-04-13 05:25:00|14036.1|14034.1|14034.7|14032.7|14036.1|14034.1|14030|14028|241
1649827800000|2022-04-13 05:30:00|14034.9|14032.9|14071.7|14069.7|14072|14070|14034.7|14032.7|1219
1649828100000|2022-04-13 05:35:00|14071.6|14069.6|14074.6|14072.6|14087.2|14085.2|14062.6|14060.6|1285
1649828400000|2022-04-13 05:40:00|14074.5|14072.5|14077|14075|14083.1|14081.1|14073.7|14071.7|585
1649828700000|2022-04-13 05:45:00|14076.9|14074.9|14086|14084|14088.4|14086.4|14074.5|14072.5|512
1649829000000|2022-04-13 05:50:00|14085.9|14083.9|14093|14091|14095.9|14093.9|14083|14081|882
1649829300000|2022-04-13 05:55:00|14093.1|14091.1|14093.7|14091.7|14095.7|14093.7|14089.9|14087.9|501
1649829600000|2022-04-13 06:00:00|14093.6|14091.6|14083.2|14081.2|14095.9|14093.9|14081.6|14079.6|702
1649829900000|2022-04-13 06:05:00|14083.4|14081.4|14066.4|14064.4|14083.4|14081.4|14065.4|14063.4|847
1649830200000|2022-04-13 06:10:00|14066.5|14064.5|14074.7|14072.7|14077.6|14075.6|14065.9|14063.9|480
1649830500000|2022-04-13 06:15:00|14074.9|14072.9|14083.4|14081.4|14083.9|14081.9|14070.9|14068.9|405
1649830800000|2022-04-13 06:20:00|14083.2|14081.2|14069.4|14067.4|14084.7|14082.7|14068.7|14066.7|499
1649831100000|2022-04-13 06:25:00|14068.9|14066.9|14062.6|14060.6|14072.1|14070.1|14060|14058|634
1649831400000|2022-04-13 06:30:00|14062.7|14060.7|14051.9|14049.9|14066.4|14064.4|14048.5|14046.5|703
1649831700000|2022-04-13 06:35:00|14051.7|14049.7|14045.1|14043.1|14060|14058|14043.1|14041.1|607
1649832000000|2022-04-13 06:40:00|14045.2|14043.2|14049|14047|14053.2|14051.2|14042.9|14040.9|405
1649832300000|2022-04-13 06:45:00|14049.1|14047.1|14054.7|14052.7|14058.7|14056.7|14046|14044|364
1649832600000|2022-04-13 06:50:00|14054.9|14052.9|14048.5|14046.5|14057.6|14055.6|14048.5|14046.5|236
1649832900000|2022-04-13 06:55:00|14048.4|14046.4|14054.2|14052.2|14055.9|14053.9|14043|14041|506
1649833200000|2022-04-13 07:00:00|14054.1|14052.1|14043.2|14041.2|14065.4|14063.4|14039.7|14037.7|1302
1649833500000|2022-04-13 07:05:00|14043.1|14041.1|14020.2|14018.2|14050|14048|14015.1|14013.1|1516
1649833800000|2022-04-13 07:10:00|14020.1|14018.1|14026.6|14024.6|14033.5|14031.5|14015.9|14013.9|915
1649834100000|2022-04-13 07:15:00|14026.5|14024.5|14034.2|14032.2|14045.5|14043.5|14023.1|14021.1|965
1649834400000|2022-04-13 07:20:00|14034.4|14032.4|14046.2|14044.2|14060.6|14058.6|14032.5|14030.5|1293
1649834700000|2022-04-13 07:25:00|14046.1|14044.1|14047.7|14045.7|14053.1|14051.1|14039.2|14037.2|650
1649835000000|2022-04-13 07:30:00|14047.6|14045.6|14036.7|14034.7|14047.6|14045.6|14030|14028|553
1649835300000|2022-04-13 07:35:00|14036.6|14034.6|14047.5|14045.5|14054.2|14052.2|14035.5|14033.5|831
1649835600000|2022-04-13 07:40:00|14047.6|14045.6|14058.9|14056.9|14061.9|14059.9|14044.6|14042.6|590
1649835900000|2022-04-13 07:45:00|14058.7|14056.7|14061.7|14059.7|14065.5|14063.5|14052.5|14050.5|634
1649836200000|2022-04-13 07:50:00|14061.9|14059.9|14048.9|14046.9|14063.9|14061.9|14044.4|14042.4|645
1649836500000|2022-04-13 07:55:00|14048.7|14046.7|14042|14040|14053.7|14051.7|14035.2|14033.2|972
1649836800000|2022-04-13 08:00:00|14042.1|14040.1|14056.2|14054.2|14064.4|14062.4|14039.1|14037.1|925
1649837100000|2022-04-13 08:05:00|14056.1|14054.1|14070.5|14068.5|14074.1|14072.1|14056.1|14054.1|994
1649837400000|2022-04-13 08:10:00|14069.9|14067.9|14058.5|14056.5|14071|14069|14053.5|14051.5|849
1649837700000|2022-04-13 08:15:00|14058.6|14056.6|14058.9|14056.9|14070.4|14068.4|14058.1|14056.1|534
1649838000000|2022-04-13 08:20:00|14059|14057|14058.4|14056.4|14061.1|14059.1|14052.2|14050.2|392
1649838300000|2022-04-13 08:25:00|14058.1|14056.1|14045.2|14043.2|14058.1|14056.1|14042.7|14040.7|812
1649838600000|2022-04-13 08:30:00|14045.4|14043.4|14051.7|14049.7|14052|14050|14038.1|14036.1|572
1649838900000|2022-04-13 08:35:00|14052.1|14050.1|14042.7|14040.7|14052.2|14050.2|14040.7|14038.7|518
1649839200000|2022-04-13 08:40:00|14042.9|14040.9|14067|14065|14068.7|14066.7|14042.9|14040.9|937
1649839500000|2022-04-13 08:45:00|14067.2|14065.2|14071.4|14069.4|14075.9|14073.9|14066.1|14064.1|623
1649839800000|2022-04-13 08:50:00|14071.5|14069.5|14069.9|14067.9|14074.9|14072.9|14063.6|14061.6|553
1649840100000|2022-04-13 08:55:00|14069.7|14067.7|14064.4|14062.4|14073.7|14071.7|14059.5|14057.5|758
1649840400000|2022-04-13 09:00:00|14064.2|14062.2|14062.7|14060.7|14068|14066|14059.4|14057.4|410
1649840700000|2022-04-13 09:05:00|14062.6|14060.6|14067|14065|14068.7|14066.7|14058.5|14056.5|422
1649841000000|2022-04-13 09:10:00|14067.1|14065.1|14066|14064|14073.6|14071.6|14064.5|14062.5|531
1649841300000|2022-04-13 09:15:00|14066.1|14064.1|14054.2|14052.2|14066.2|14064.2|14051.6|14049.6|870
1649841600000|2022-04-13 09:20:00|14054.1|14052.1|14052.4|14050.4|14057.1|14055.1|14050.1|14048.1|336
1649841900000|2022-04-13 09:25:00|14052.5|14050.5|14052.6|14050.6|14056.9|14054.9|14047.6|14045.6|457
1649842200000|2022-04-13 09:30:00|14052.7|14050.7|14047.9|14045.9|14053.1|14051.1|14043.7|14041.7|570
1649842500000|2022-04-13 09:35:00|14048|14046|14029.4|14027.4|14048.7|14046.7|14025|14023|1231
1649842800000|2022-04-13 09:40:00|14029.9|14027.9|14021.2|14019.2|14029.9|14027.9|14020.5|14018.5|747
1649843100000|2022-04-13 09:45:00|14021.1|14019.1|14019.7|14017.7|14025.7|14023.7|14013|14011|755
1649843400000|2022-04-13 09:50:00|14019.6|14017.6|14020.1|14018.1|14023|14021|14013|14011|416
1649843700000|2022-04-13 09:55:00|14020.2|14018.2|13996.2|13994.2|14021.1|14019.1|13990.9|13988.9|1593
1649844000000|2022-04-13 10:00:00|13996.4|13994.4|14004.1|14002.1|14008.9|14006.9|13991|13989|906
1649844300000|2022-04-13 10:05:00|14004.2|14002.2|13998.1|13996.1|14006.6|14004.6|13994.1|13992.1|477
1649844600000|2022-04-13 10:10:00|13998.2|13996.2|14006|14004|14008|14006|13998.1|13996.1|583
1649844900000|2022-04-13 10:15:00|14005.9|14003.9|14000.2|13998.2|14012.2|14010.2|13994.6|13992.6|759
1649845200000|2022-04-13 10:20:00|14000.4|13998.4|13993.4|13991.4|14008|14006|13991.6|13989.6|441
1649845500000|2022-04-13 10:25:00|13993.5|13991.5|13995.9|13993.9|14001.9|13999.9|13991.6|13989.6|503
1649845800000|2022-04-13 10:30:00|13995.7|13993.7|14014.1|14012.1|14014.5|14012.5|13993.5|13991.5|768
1649846100000|2022-04-13 10:35:00|14014.2|14012.2|14029.6|14027.6|14032.2|14030.2|14011.6|14009.6|1000
1649846400000|2022-04-13 10:40:00|14029.4|14027.4|14024.9|14022.9|14032.9|14030.9|14021.7|14019.7|572
1649846700000|2022-04-13 10:45:00|14024.7|14022.7|14024.9|14022.9|14035|14033|14020.5|14018.5|1006
1649847000000|2022-04-13 10:50:00|14025.9|14023.9|14038.5|14036.5|14043.6|14041.6|14025.1|14023.1|905
1649847300000|2022-04-13 10:55:00|14038.6|14036.6|14041.6|14039.6|14045.9|14043.9|14038.4|14036.4|548
1649847600000|2022-04-13 11:00:00|14042.6|14040.6|14049.4|14047.4|14051.7|14049.7|14037.1|14035.1|861
1649847900000|2022-04-13 11:05:00|14049.5|14047.5|14052.6|14050.6|14061.2|14059.2|14048.7|14046.7|919
1649848200000|2022-04-13 11:10:00|14052.7|14050.7|14060.6|14058.6|14060.6|14058.6|14049.4|14047.4|735
1649848500000|2022-04-13 11:15:00|14060.5|14058.5|14054.4|14052.4|14062.4|14060.4|14049.7|14047.7|846
1649848800000|2022-04-13 11:20:00|14054.9|14052.9|14041.7|14039.7|14058|14056|14041.6|14039.6|839
1649849100000|2022-04-13 11:25:00|14042|14040|14048|14046|14049.7|14047.7|14035|14033|845
1649849400000|2022-04-13 11:30:00|14047.9|14045.9|14031.6|14029.6|14051|14049|14030.6|14028.6|933
1649849700000|2022-04-13 11:35:00|14031.4|14029.4|14025|14023|14036.6|14034.6|14022.6|14020.6|716
1649850000000|2022-04-13 11:40:00|14024.9|14022.9|14011.1|14009.1|14026.2|14024.2|14008.7|14006.7|967
1649850300000|2022-04-13 11:45:00|14011.2|14009.2|14007.6|14005.6|14015.4|14013.4|14007|14005|664
1649850600000|2022-04-13 11:50:00|14007.7|14005.7|13995|13993|14010|14008|13993.5|13991.5|1073
1649850900000|2022-04-13 11:55:00|13995.1|13993.1|13978.1|13976.1|13995.9|13993.9|13971.1|13969.1|1925
1649851200000|2022-04-13 12:00:00|13977.6|13975.6|13971|13969|13985.2|13983.2|13969.5|13967.5|1717
1649851500000|2022-04-13 12:05:00|13970.1|13968.1|13961.6|13959.6|13978.1|13976.1|13960.9|13958.9|2144
1649851800000|2022-04-13 12:10:00|13961.7|13959.7|13974.7|13972.7|13975.7|13973.7|13960.1|13958.1|1523
1649852100000|2022-04-13 12:15:00|13974.6|13972.6|13984.4|13982.4|13986.1|13984.1|13965.4|13963.4|1591
1649852400000|2022-04-13 12:20:00|13983.9|13981.9|13955.1|13953.1|13986.5|13984.5|13947|13945|2561
1649852700000|2022-04-13 12:25:00|13955.2|13953.2|13965|13963|13966|13964|13947|13945|1689
1649853000000|2022-04-13 12:30:00|13964.9|13962.9|13957.7|13955.7|13969.9|13967.9|13923.2|13921.2|5069
1649853300000|2022-04-13 12:35:00|13957.6|13955.6|13968.5|13966.5|13968.5|13966.5|13944|13942|2227
1649853600000|2022-04-13 12:40:00|13968|13966|13979.1|13977.1|13987.7|13985.7|13957.9|13955.9|2773
1649853900000|2022-04-13 12:45:00|13979|13977|13971.7|13969.7|13988.1|13986.1|13968.1|13966.1|1954
1649854200000|2022-04-13 12:50:00|13971.6|13969.6|13969.6|13967.6|13971.6|13969.6|13962.9|13960.9|1558
1649854500000|2022-04-13 12:55:00|13969.5|13967.5|13948.4|13946.4|13969.9|13967.9|13948.4|13946.4|1871
1649854800000|2022-04-13 13:00:00|13948.6|13946.6|13954.1|13952.1|13957.7|13955.7|13946.4|13944.4|1291
1649855100000|2022-04-13 13:05:00|13953.9|13951.9|13932.9|13930.9|13958.4|13956.4|13932|13930|1919
1649855400000|2022-04-13 13:10:00|13933|13931|13956.1|13954.1|13958.4|13956.4|13931.1|13929.1|1968
1649855700000|2022-04-13 13:15:00|13955.9|13953.9|13964.7|13962.7|13969.5|13967.5|13952.7|13950.7|2131
1649856000000|2022-04-13 13:20:00|13965|13963|13964|13962|13976|13974|13963.7|13961.7|1804
1649856300000|2022-04-13 13:25:00|13965|13963|13950.7|13948.7|13965|13963|13941.9|13939.9|2902
1649856600000|2022-04-13 13:30:00|13950.2|13949.2|13946.6|13945.6|13963.5|13962.5|13919.5|13918.5|16738
1649856900000|2022-04-13 13:35:00|13946.2|13945.2|13990.1|13989.1|14010.9|14009.9|13942.1|13941.1|13954
1649857200000|2022-04-13 13:40:00|13989.9|13988.9|14016.1|14015.1|14025.7|14024.7|13974.5|13973.5|12208
1649857500000|2022-04-13 13:45:00|14017.2|14016.2|14044.4|14043.4|14067.7|14066.7|14004.1|14003.1|12880
1649857800000|2022-04-13 13:50:00|14044.6|14043.6|14047.7|14046.7|14059.1|14058.1|14030.5|14029.5|8144
1649858100000|2022-04-13 13:55:00|14047.9|14046.9|14012.1|14011.1|14054.4|14053.4|14000.9|13999.9|10489
1649858400000|2022-04-13 14:00:00|14012.4|14011.4|14030.6|14029.6|14032.4|14031.4|13990.9|13989.9|9405
1649858700000|2022-04-13 14:05:00|14030.9|14029.9|14011.5|14010.5|14056|14055|14007.2|14006.2|8050
1649859000000|2022-04-13 14:10:00|14011.4|14010.4|14025.7|14024.7|14031|14030|13999.4|13998.4|6245
1649859300000|2022-04-13 14:15:00|14026|14025|14077.7|14076.7|14084.6|14083.6|14026|14025|9819
1649859600000|2022-04-13 14:20:00|14078|14077|14091.7|14090.7|14093.6|14092.6|14070.5|14069.5|6667
1649859900000|2022-04-13 14:25:00|14092.1|14091.1|14069.6|14068.6|14092.6|14091.6|14063.5|14062.5|5514
1649860200000|2022-04-13 14:30:00|14069.7|14068.7|14083.4|14082.4|14114.1|14113.1|14063.7|14062.7|8616
1649860500000|2022-04-13 14:35:00|14083.7|14082.7|14052.6|14051.6|14087.6|14086.6|14051.9|14050.9|6062
1649860800000|2022-04-13 14:40:00|14052.5|14051.5|14076.1|14075.1|14076.9|14075.9|14038.6|14037.6|5993
1649861100000|2022-04-13 14:45:00|14075.7|14074.7|14061.4|14060.4|14091.1|14090.1|14057.2|14056.2|5518
1649861400000|2022-04-13 14:50:00|14063|14062|14071.9|14070.9|14083.7|14082.7|14053.4|14052.4|4678
1649861700000|2022-04-13 14:55:00|14071.7|14070.7|14063.6|14062.6|14078|14077|14052.1|14051.1|4102
1649862000000|2022-04-13 15:00:00|14063.5|14062.5|14123.5|14122.5|14135.5|14134.5|14061.6|14060.6|9092
1649862300000|2022-04-13 15:05:00|14123.2|14122.2|14121.1|14120.1|14129.2|14128.2|14114.9|14113.9|5936
1649862600000|2022-04-13 15:10:00|14121.2|14120.2|14143|14142|14144.6|14143.6|14117|14116|4653
1649862900000|2022-04-13 15:15:00|14143.1|14142.1|14149.5|14148.5|14151|14150|14137.4|14136.4|4133
1649863200000|2022-04-13 15:20:00|14149.2|14148.2|14154.6|14153.6|14159.1|14158.1|14139.9|14138.9|4309
1649863500000|2022-04-13 15:25:00|14154.1|14153.1|14153.6|14152.6|14169.9|14168.9|14150.1|14149.1|5217
1649863800000|2022-04-13 15:30:00|14154|14153|14160.4|14159.4|14170.1|14169.1|14152.6|14151.6|5139
1649864100000|2022-04-13 15:35:00|14160.6|14159.6|14155.7|14154.7|14164.4|14163.4|14145.6|14144.6|3841
1649864400000|2022-04-13 15:40:00|14155.9|14154.9|14152.6|14151.6|14167.6|14166.6|14151.2|14150.2|3123
1649864700000|2022-04-13 15:45:00|14152.9|14151.9|14145|14144|14152.9|14151.9|14138.6|14137.6|3377
1649865000000|2022-04-13 15:50:00|14144.9|14143.9|14146.6|14145.6|14149.7|14148.7|14132.6|14131.6|3117
1649865300000|2022-04-13 15:55:00|14146.5|14145.5|14149.4|14148.4|14151.7|14150.7|14138.4|14137.4|2812
1649865600000|2022-04-13 16:00:00|14148.9|14147.9|14145.4|14144.4|14149.9|14148.9|14128.1|14127.1|3152
1649865900000|2022-04-13 16:05:00|14144.9|14143.9|14150.6|14149.6|14153.1|14152.1|14140|14139|2021
1649866200000|2022-04-13 16:10:00|14150.7|14149.7|14148.1|14147.1|14155.1|14154.1|14123.5|14122.5|3457
1649866500000|2022-04-13 16:15:00|14149.1|14148.1|14163.1|14162.1|14167.7|14166.7|14140.2|14139.2|3869
1649866800000|2022-04-13 16:20:00|14163.2|14162.2|14172.9|14171.9|14173.6|14172.6|14150.6|14149.6|4136
1649867100000|2022-04-13 16:25:00|14172.7|14171.7|14160.9|14159.9|14182.4|14181.4|14160.5|14159.5|3614
1649867400000|2022-04-13 16:30:00|14161|14160|14168.6|14167.6|14172.1|14171.1|14157.6|14156.6|2554
1649867700000|2022-04-13 16:35:00|14168.5|14167.5|14179.5|14178.5|14182|14181|14166.7|14165.7|2737
1649868000000|2022-04-13 16:40:00|14178.1|14177.1|14191.5|14190.5|14194.3|14193.3|14175.8|14174.8|4211
1649868300000|2022-04-13 16:45:00|14191.4|14190.4|14187.1|14186.1|14196.5|14195.5|14183.3|14182.3|4018
1649868600000|2022-04-13 16:50:00|14187.3|14186.3|14184.5|14183.5|14192.3|14191.3|14180.8|14179.8|3218
1649868900000|2022-04-13 16:55:00|14184.6|14183.6|14182.5|14181.5|14188|14187|14175.5|14174.5|3050
1649869200000|2022-04-13 17:00:00|14182.4|14181.4|14182.3|14181.3|14192.3|14191.3|14165.3|14164.3|5331
1649869500000|2022-04-13 17:05:00|14182.1|14181.1|14184.5|14183.5|14188.4|14187.4|14172.4|14171.4|2756
1649869800000|2022-04-13 17:10:00|14183.8|14182.8|14187.9|14186.9|14202|14201|14180.3|14179.3|3911
1649870100000|2022-04-13 17:15:00|14187.1|14186.1|14180.5|14179.5|14191.5|14190.5|14178.1|14177.1|2066
1649870400000|2022-04-13 17:20:00|14180.4|14179.4|14186.5|14185.5|14196.5|14195.5|14178.3|14177.3|2038
1649870700000|2022-04-13 17:25:00|14186.4|14185.4|14179.8|14178.8|14187.4|14186.4|14169.6|14168.6|3458
1649871000000|2022-04-13 17:30:00|14181.1|14180.1|14163.8|14162.8|14183.9|14182.9|14163.4|14162.4|2887
1649871300000|2022-04-13 17:35:00|14163.9|14162.9|14157.3|14156.3|14167.9|14166.9|14148.4|14147.4|4192
1649871600000|2022-04-13 17:40:00|14157.4|14156.4|14149.8|14148.8|14158.4|14157.4|14145.6|14144.6|2766
1649871900000|2022-04-13 17:45:00|14150|14149|14146|14145|14157.5|14156.5|14137|14136|3830
1649872200000|2022-04-13 17:50:00|14145.3|14144.3|14134.8|14133.8|14145.8|14144.8|14127.8|14126.8|3421
1649872500000|2022-04-13 17:55:00|14134.9|14133.9|14156.3|14155.3|14158.4|14157.4|14130.5|14129.5|4343
1649872800000|2022-04-13 18:00:00|14156.4|14155.4|14157.3|14156.3|14160.5|14159.5|14146.3|14145.3|3898
1649873100000|2022-04-13 18:05:00|14157.1|14156.1|14170.8|14169.8|14177.5|14176.5|14154.3|14153.3|4070
1649873400000|2022-04-13 18:10:00|14171|14170|14161.5|14160.5|14171.5|14170.5|14145.4|14144.4|4443
1649873700000|2022-04-13 18:15:00|14161.4|14160.4|14167.5|14166.5|14171.1|14170.1|14159.5|14158.5|2205
1649874000000|2022-04-13 18:20:00|14167.4|14166.4|14172.3|14171.3|14181.8|14180.8|14165.8|14164.8|3107
1649874300000|2022-04-13 18:25:00|14172.5|14171.5|14171.8|14170.8|14177.4|14176.4|14162.3|14161.3|2662
1649874600000|2022-04-13 18:30:00|14171.6|14170.6|14173.9|14172.9|14177.3|14176.3|14165.4|14164.4|1826
1649874900000|2022-04-13 18:35:00|14173.6|14172.6|14179.6|14178.6|14187.5|14186.5|14171.1|14170.1|2397
1649875200000|2022-04-13 18:40:00|14179.4|14178.4|14189.5|14188.5|14189.6|14188.6|14177.6|14176.6|1763
1649875500000|2022-04-13 18:45:00|14189.6|14188.6|14197.4|14196.4|14199.3|14198.3|14182.8|14181.8|2424
1649875800000|2022-04-13 18:50:00|14197.3|14196.3|14197.8|14196.8|14204|14203|14191.5|14190.5|3115
1649876100000|2022-04-13 18:55:00|14197.6|14196.6|14199.3|14198.3|14207.5|14206.5|14194.3|14193.3|2491
1649876400000|2022-04-13 19:00:00|14199.4|14198.4|14186.5|14185.5|14204.5|14203.5|14176|14175|4266
1649876700000|2022-04-13 19:05:00|14186.3|14185.3|14218.5|14217.5|14220|14219|14185.4|14184.4|5284
1649877000000|2022-04-13 19:10:00|14218.8|14217.8|14216.6|14215.6|14221.5|14220.5|14209.4|14208.4|2760
1649877300000|2022-04-13 19:15:00|14216.8|14215.8|14231.9|14230.9|14233|14232|14215.8|14214.8|3070
1649877600000|2022-04-13 19:20:00|14231.8|14230.8|14235.6|14234.6|14235.8|14234.8|14224.4|14223.4|2672
1649877900000|2022-04-13 19:25:00|14236.6|14235.6|14239.1|14238.1|14240.9|14239.9|14225.4|14224.4|3582
1649878200000|2022-04-13 19:30:00|14239.6|14238.6|14256.8|14255.8|14260|14259|14234.6|14233.6|6204
1649878500000|2022-04-13 19:35:00|14256.6|14255.6|14256.3|14255.3|14261.4|14260.4|14244.6|14243.6|5933
1649878800000|2022-04-13 19:40:00|14256.1|14255.1|14248.3|14247.3|14257.6|14256.6|14242.1|14241.1|3781
1649879100000|2022-04-13 19:45:00|14248.4|14247.4|14247.4|14246.4|14257.5|14256.5|14235.5|14234.5|5336
1649879400000|2022-04-13 19:50:00|14247.5|14246.5|14222.4|14221.4|14255.5|14254.5|14215.9|14214.9|8562
1649879700000|2022-04-13 19:55:00|14222.3|14221.3|14216.3|14215.3|14224.4|14223.4|14207.9|14206.9|11789
1649880000000|2022-04-13 20:00:00|14216.8|14214.8|14208.4|14206.4|14219.5|14217.5|14203.9|14201.9|5857
1649880300000|2022-04-13 20:05:00|14208.1|14206.1|14216.6|14214.6|14217.1|14215.1|14206.3|14204.3|1916
1649880600000|2022-04-13 20:10:00|14216.5|14214.5|14211.6|14209.6|14221.4|14219.4|14211.4|14209.4|1518
1649880900000|2022-04-13 20:15:00|14211.8|14209.8|14216.1|14214.1|14218.8|14216.8|14210.1|14208.1|424
1649881200000|2022-04-13 20:20:00|14216.3|14214.3|14214.1|14212.1|14216.9|14214.9|14213.3|14211.3|287
1649881500000|2022-04-13 20:25:00|14214.3|14212.3|14212.4|14210.4|14215.8|14213.8|14212.1|14210.1|230
1649881800000|2022-04-13 20:30:00|14212.3|14210.3|14215.4|14213.4|14216.4|14214.4|14211.9|14209.9|388
1649882100000|2022-04-13 20:35:00|14215.5|14213.5|14215|14213|14216.1|14214.1|14213|14211|152
1649882400000|2022-04-13 20:40:00|14215.1|14213.1|14215.3|14213.3|14216|14214|14213.3|14211.3|186
1649882700000|2022-04-13 20:45:00|14215.4|14213.4|14213.1|14211.1|14215.5|14213.5|14211.5|14209.5|229
1649883000000|2022-04-13 20:50:00|14213|14211|14209.9|14207.9|14213.6|14211.6|14209.4|14207.4|180
1649883300000|2022-04-13 20:55:00|14209.8|14207.8|14208.8|14203.8|14213.4|14211.4|14206.1|14203.5|351
1649883600000|2022-04-13 21:00:00|14210.4|14205.4|14207.6|14202.6|14210.4|14205.4|14207.5|14202.5|0
1649883900000|2022-04-13 21:05:00|14207.5|14202.5|14206.3|14201.3|14207.9|14202.9|14206.3|14201.3|0
1649884200000|2022-04-13 21:10:00|14206.2|14201.2|14206|14201|14206.9|14201.9|14206|14201|0
1649884500000|2022-04-13 21:15:00|14205.9|14200.9|14207.7|14202.7|14208|14203|14205.5|14200.5|0
1649884800000|2022-04-13 21:20:00|14207.6|14202.6|14209.6|14204.6|14210.1|14205.1|14207.6|14202.6|0
1649885100000|2022-04-13 21:25:00|14209.9|14204.9|14209|14204|14210|14205|14208.3|14203.3|0
1649885400000|2022-04-13 21:30:00|14209.1|14204.1|14210.4|14205.4|14210.9|14205.9|14209.1|14204.1|0
1649885700000|2022-04-13 21:35:00|14210.9|14205.9|14211.1|14206.1|14211.1|14206.1|14210.4|14205.4|0
1649886000000|2022-04-13 21:40:00|14211.5|14206.5|14212.6|14207.6|14212.7|14207.7|14211.5|14206.5|0
1649886300000|2022-04-13 21:45:00|14213.1|14208.1|14213.5|14208.5|14213.9|14208.9|14212.6|14207.6|0
1649886600000|2022-04-13 21:50:00|14213.6|14208.6|14215.8|14210.8|14215.8|14210.8|14213.6|14208.6|0
1649886900000|2022-04-13 21:55:00|14216.1|14211.1|14215.4|14210.4|14216.4|14211.4|14214.6|14209.6|0
1649887200000|2022-04-13 22:00:00|14206.9|14204.9|14208.9|14206.9|14215|14213|14206.9|14204.9|292
1649887500000|2022-04-13 22:05:00|14208.8|14206.8|14208.9|14206.9|14210.1|14208.1|14207.5|14205.5|92
1649887800000|2022-04-13 22:10:00|14210|14208|14210.1|14208.1|14211|14209|14207.6|14205.6|129
1649888100000|2022-04-13 22:15:00|14210.3|14208.3|14216.1|14214.1|14218.3|14216.3|14209.1|14207.1|324
1649888400000|2022-04-13 22:20:00|14216|14214|14211.9|14209.9|14217.3|14215.3|14211.6|14209.6|121
1649888700000|2022-04-13 22:25:00|14212|14210|14211.6|14209.6|14214.5|14212.5|14210.5|14208.5|109
1649889000000|2022-04-13 22:30:00|14211.9|14209.9|14218.9|14216.9|14220.5|14218.5|14211.5|14209.5|236
1649889300000|2022-04-13 22:35:00|14219|14217|14223|14221|14224.6|14222.6|14219|14217|218
1649889600000|2022-04-13 22:40:00|14223.1|14221.1|14223.5|14221.5|14225.3|14223.3|14222.4|14220.4|156
1649889900000|2022-04-13 22:45:00|14223.6|14221.6|14227|14225|14227|14225|14223.4|14221.4|128
1649890200000|2022-04-13 22:50:00|14226.9|14224.9|14229.4|14227.4|14231.1|14229.1|14225|14223|328
1649890500000|2022-04-13 22:55:00|14229.5|14227.5|14231.3|14229.3|14232.1|14230.1|14228.3|14226.3|164
1649890800000|2022-04-13 23:00:00|14231.1|14229.1|14224.6|14222.6|14232.3|14230.3|14224.5|14222.5|257
1649891100000|2022-04-13 23:05:00|14224.8|14222.8|14222.9|14220.9|14224.9|14222.9|14221.5|14219.5|180
1649891400000|2022-04-13 23:10:00|14223|14221|14222|14220|14223.5|14221.5|14221.5|14219.5|130
1649891700000|2022-04-13 23:15:00|14222.1|14220.1|14224.8|14222.8|14226.4|14224.4|14222.1|14220.1|162
1649892000000|2022-04-13 23:20:00|14224.9|14222.9|14228.4|14226.4|14229.3|14227.3|14223.5|14221.5|142
1649892300000|2022-04-13 23:25:00|14228.3|14226.3|14219.5|14217.5|14228.4|14226.4|14218.5|14216.5|212
1649892600000|2022-04-13 23:30:00|14219.4|14217.4|14217.4|14215.4|14219.5|14217.5|14216.3|14214.3|232
1649892900000|2022-04-13 23:35:00|14217.3|14215.3|14210.5|14208.5|14218.4|14216.4|14209.1|14207.1|498
1649893200000|2022-04-13 23:40:00|14210.4|14208.4|14214.1|14212.1|14214.9|14212.9|14210.4|14208.4|130
1649893500000|2022-04-13 23:45:00|14214.4|14212.4|14212|14210|14218.3|14216.3|14209.8|14207.8|322
1649893800000|2022-04-13 23:50:00|14212.1|14210.1|14213.8|14211.8|14215.6|14213.6|14211|14209|130
1649894100000|2022-04-13 23:55:00|14213.9|14211.9|14211.4|14209.4|14215.6|14213.6|14209.8|14207.8|201
1649894400000|2022-04-14 00:00:00|14211.5|14209.5|14223.6|14221.6|14224.4|14222.4|14209|14207|457
1649894700000|2022-04-14 00:05:00|14223.8|14221.8|14237.8|14235.8|14241.1|14239.1|14223.6|14221.6|1001
1649895000000|2022-04-14 00:10:00|14237.1|14235.1|14246.6|14244.6|14248|14246|14234.6|14232.6|435
1649895300000|2022-04-14 00:15:00|14246.9|14244.9|14239.4|14237.4|14248|14246|14233.4|14231.4|446
1649895600000|2022-04-14 00:20:00|14239.5|14237.5|14242.5|14240.5|14245|14243|14235.9|14233.9|213
1649895900000|2022-04-14 00:25:00|14242.6|14240.6|14241.4|14239.4|14245.6|14243.6|14240.6|14238.6|316
1649896200000|2022-04-14 00:30:00|14241.5|14239.5|14240.9|14238.9|14243.1|14241.1|14236.8|14234.8|255
1649896500000|2022-04-14 00:35:00|14240.8|14238.8|14240.6|14238.6|14242.9|14240.9|14237.6|14235.6|142
1649896800000|2022-04-14 00:40:00|14240.1|14238.1|14238.8|14236.8|14240.4|14238.4|14236.8|14234.8|153
1649897100000|2022-04-14 00:45:00|14238.6|14236.6|14239.8|14237.8|14243|14241|14237.6|14235.6|174
1649897400000|2022-04-14 00:50:00|14239.6|14237.6|14239|14237|14241.1|14239.1|14237.6|14235.6|125
1649897700000|2022-04-14 00:55:00|14238.9|14236.9|14228.1|14226.1|14239.6|14237.6|14226.4|14224.4|413
1649898000000|2022-04-14 01:00:00|14228.3|14226.3|14219.6|14217.6|14230.8|14228.8|14216.5|14214.5|503
1649898300000|2022-04-14 01:05:00|14219.8|14217.8|14215.4|14213.4|14219.8|14217.8|14214|14212|349
1649898600000|2022-04-14 01:10:00|14215.3|14213.3|14214.4|14212.4|14219.1|14217.1|14212.5|14210.5|209
1649898900000|2022-04-14 01:15:00|14214.3|14212.3|14218.4|14216.4|14221.5|14219.5|14214|14212|253
1649899200000|2022-04-14 01:20:00|14218.5|14216.5|14217.3|14215.3|14219.6|14217.6|14213.3|14211.3|221
1649899500000|2022-04-14 01:25:00|14217.4|14215.4|14216.1|14214.1|14219.6|14217.6|14215.3|14213.3|98
1649899800000|2022-04-14 01:30:00|14216.4|14214.4|14220.9|14218.9|14221.8|14219.8|14214.6|14212.6|237
1649900100000|2022-04-14 01:35:00|14221|14219|14221|14219|14223.3|14221.3|14218.1|14216.1|211
1649900400000|2022-04-14 01:40:00|14220.9|14218.9|14213.1|14211.1|14223.6|14221.6|14211.9|14209.9|323
1649900700000|2022-04-14 01:45:00|14212.9|14210.9|14223.1|14221.1|14224.5|14222.5|14211.6|14209.6|339
1649901000000|2022-04-14 01:50:00|14222.9|14220.9|14227.1|14225.1|14232|14230|14222|14220|363
1649901300000|2022-04-14 01:55:00|14227.5|14225.5|14238.1|14236.1|14238.9|14236.9|14226.8|14224.8|380
1649901600000|2022-04-14 02:00:00|14237.6|14235.6|14234.4|14232.4|14239.5|14237.5|14234|14232|234
1649901900000|2022-04-14 02:05:00|14234.5|14232.5|14243.3|14241.3|14244.4|14242.4|14232.8|14230.8|366
1649902200000|2022-04-14 02:10:00|14244|14242|14245.6|14243.6|14251.6|14249.6|14243|14241|578
1649902500000|2022-04-14 02:15:00|14245.8|14243.8|14248.9|14246.9|14250.3|14248.3|14243.6|14241.6|243
1649902800000|2022-04-14 02:20:00|14248.8|14246.8|14243.8|14241.8|14249.3|14247.3|14240.8|14238.8|362
1649903100000|2022-04-14 02:25:00|14243.6|14241.6|14243.4|14241.4|14249|14247|14241.5|14239.5|303
1649903400000|2022-04-14 02:30:00|14243.3|14241.3|14238.9|14236.9|14243.5|14241.5|14238|14236|253
1649903700000|2022-04-14 02:35:00|14238.8|14236.8|14239.9|14237.9|14241.9|14239.9|14237|14235|203
1649904000000|2022-04-14 02:40:00|14239.8|14237.8|14240.6|14238.6|14243.1|14241.1|14238.8|14236.8|187
1649904300000|2022-04-14 02:45:00|14240.5|14238.5|14242.5|14240.5|14245.9|14243.9|14240.3|14238.3|191
1649904600000|2022-04-14 02:50:00|14242.4|14240.4|14243.8|14241.8|14246.3|14244.3|14240.9|14238.9|208
1649904900000|2022-04-14 02:55:00|14243.9|14241.9|14242.8|14240.8|14246.8|14244.8|14242.5|14240.5|136
1649905200000|2022-04-14 03:00:00|14242.9|14240.9|14246|14244|14246.3|14244.3|14241.8|14239.8|93
1649905500000|2022-04-14 03:05:00|14245.9|14243.9|14241.6|14239.6|14246.6|14244.6|14239.1|14237.1|199
1649905800000|2022-04-14 03:10:00|14241.5|14239.5|14242.6|14240.6|14243.4|14241.4|14240|14238|166
1649906100000|2022-04-14 03:15:00|14242.8|14240.8|14245.4|14243.4|14249.3|14247.3|14241.5|14239.5|238
1649906400000|2022-04-14 03:20:00|14245.3|14243.3|14242|14240|14245.5|14243.5|14238.5|14236.5|321
1649906700000|2022-04-14 03:25:00|14242.1|14240.1|14243.9|14241.9|14244.6|14242.6|14240.6|14238.6|120
1649907000000|2022-04-14 03:30:00|14244.4|14242.4|14241.9|14239.9|14244.6|14242.6|14240.5|14238.5|132
1649907300000|2022-04-14 03:35:00|14242.3|14240.3|14241|14239|14243|14241|14239.5|14237.5|190
1649907600000|2022-04-14 03:40:00|14241.1|14239.1|14246.6|14244.6|14247|14245|14241|14239|149
1649907900000|2022-04-14 03:45:00|14246.5|14244.5|14260.1|14258.1|14266.6|14264.6|14244.1|14242.1|1217
1649908200000|2022-04-14 03:50:00|14260.3|14258.3|14252.9|14250.9|14260.4|14258.4|14251|14249|436
1649908500000|2022-04-14 03:55:00|14252.5|14250.5|14254.6|14252.6|14256|14254|14251.9|14249.9|155
1649908800000|2022-04-14 04:00:00|14254.9|14252.9|14259|14257|14260|14258|14254|14252|222
1649909100000|2022-04-14 04:05:00|14258.9|14256.9|14262.3|14260.3|14264.1|14262.1|14257.8|14255.8|221
1649909400000|2022-04-14 04:10:00|14262.4|14260.4|14269.5|14267.5|14273|14271|14262|14260|402
1649909700000|2022-04-14 04:15:00|14270.8|14268.8|14268.6|14266.6|14273.6|14271.6|14264.8|14262.8|358
1649910000000|2022-04-14 04:20:00|14268.8|14266.8|14271.9|14269.9|14272.1|14270.1|14266.8|14264.8|318
1649910300000|2022-04-14 04:25:00|14271.3|14269.3|14277.4|14275.4|14279|14277|14269.6|14267.6|359
1649910600000|2022-04-14 04:30:00|14277.5|14275.5|14278.5|14276.5|14283.1|14281.1|14276.9|14274.9|440
1649910900000|2022-04-14 04:35:00|14278.3|14276.3|14280.6|14278.6|14283.4|14281.4|14277.9|14275.9|309
1649911200000|2022-04-14 04:40:00|14280.8|14278.8|14282.3|14280.3|14284.3|14282.3|14279.6|14277.6|235
1649911500000|2022-04-14 04:45:00|14282.4|14280.4|14285.3|14283.3|14285.8|14283.8|14282.4|14280.4|231
1649911800000|2022-04-14 04:50:00|14286|14284|14282|14280|14287.1|14285.1|14281|14279|289
1649912100000|2022-04-14 04:55:00|14281.9|14279.9|14279.4|14277.4|14283|14281|14279.1|14277.1|213
1649912400000|2022-04-14 05:00:00|14279.5|14277.5|14278.6|14276.6|14283|14281|14274.3|14272.3|392
1649912700000|2022-04-14 05:05:00|14278.5|14276.5|14276.1|14274.1|14284|14282|14275.8|14273.8|270
1649913000000|2022-04-14 05:10:00|14276.3|14274.3|14274.8|14272.8|14277|14275|14271.1|14269.1|269
1649913300000|2022-04-14 05:15:00|14274.9|14272.9|14277.5|14275.5|14280.5|14278.5|14274.8|14272.8|207
1649913600000|2022-04-14 05:20:00|14277.4|14275.4|14272.8|14270.8|14278.5|14276.5|14270.6|14268.6|209
1649913900000|2022-04-14 05:25:00|14273|14271|14271.3|14269.3|14276|14274|14270.8|14268.8|178
1649914200000|2022-04-14 05:30:00|14271.1|14269.1|14277|14275|14277|14275|14266.5|14264.5|323
1649914500000|2022-04-14 05:35:00|14276.8|14274.8|14287.9|14285.9|14291.5|14289.5|14276|14274|538
1649914800000|2022-04-14 05:40:00|14288|14286|14283.9|14281.9|14288.6|14286.6|14280.9|14278.9|207
1649915100000|2022-04-14 05:45:00|14284|14282|14276.4|14274.4|14290|14288|14276|14274|431
1649915400000|2022-04-14 05:50:00|14276.3|14274.3|14276.8|14274.8|14276.8|14274.8|14270.3|14268.3|359
1649915700000|2022-04-14 05:55:00|14276.6|14274.6|14267.9|14265.9|14280.6|14278.6|14267.3|14265.3|357
1649916000000|2022-04-14 06:00:00|14268|14266|14264.5|14262.5|14272.1|14270.1|14263.1|14261.1|581
1649916300000|2022-04-14 06:05:00|14264.1|14262.1|14258.1|14256.1|14267|14265|14253.3|14251.3|696
1649916600000|2022-04-14 06:10:00|14258.3|14256.3|14258.9|14256.9|14262.8|14260.8|14252|14250|541
1649916900000|2022-04-14 06:15:00|14258.8|14256.8|14267.4|14265.4|14271.1|14269.1|14258.6|14256.6|501
1649917200000|2022-04-14 06:20:00|14267.6|14265.6|14274.1|14272.1|14276.8|14274.8|14265.8|14263.8|684
1649917500000|2022-04-14 06:25:00|14274|14272|14270.4|14268.4|14279.6|14277.6|14267|14265|560
1649917800000|2022-04-14 06:30:00|14270.3|14268.3|14263|14261|14273.6|14271.6|14260.8|14258.8|332
1649918100000|2022-04-14 06:35:00|14263.1|14261.1|14264.8|14262.8|14268.3|14266.3|14259.6|14257.6|356
1649918400000|2022-04-14 06:40:00|14264.9|14262.9|14263.6|14261.6|14269.4|14267.4|14262.5|14260.5|226
1649918700000|2022-04-14 06:45:00|14263.5|14261.5|14259.4|14257.4|14267|14265|14258.4|14256.4|287
1649919000000|2022-04-14 06:50:00|14259.3|14257.3|14257.1|14255.1|14261.5|14259.5|14255.3|14253.3|337
1649919300000|2022-04-14 06:55:00|14257.3|14255.3|14257.6|14255.6|14257.6|14255.6|14253|14251|265
1649919600000|2022-04-14 07:00:00|14257.8|14255.8|14255.1|14253.1|14259.5|14257.5|14244.9|14242.9|1195
1649919900000|2022-04-14 07:05:00|14255.5|14253.5|14235.5|14233.5|14256.6|14254.6|14234.3|14232.3|980
1649920200000|2022-04-14 07:10:00|14235.4|14233.4|14229.4|14227.4|14236.3|14234.3|14215|14213|1327
1649920500000|2022-04-14 07:15:00|14229.5|14227.5|14238.1|14236.1|14239.6|14237.6|14219.1|14217.1|800
1649920800000|2022-04-14 07:20:00|14238|14236|14237.8|14235.8|14240.1|14238.1|14223.8|14221.8|742
1649921100000|2022-04-14 07:25:00|14237.6|14235.6|14247.9|14245.9|14253.8|14251.8|14237.1|14235.1|882
1649921400000|2022-04-14 07:30:00|14248|14246|14232.1|14230.1|14249.9|14247.9|14230.9|14228.9|806
1649921700000|2022-04-14 07:35:00|14232.8|14230.8|14238.1|14236.1|14242.9|14240.9|14226.6|14224.6|505
1649922000000|2022-04-14 07:40:00|14238.3|14236.3|14241.8|14239.8|14245|14243|14235.9|14233.9|289
1649922300000|2022-04-14 07:45:00|14241.5|14239.5|14249.6|14247.6|14252.1|14250.1|14237.6|14235.6|495
1649922600000|2022-04-14 07:50:00|14249.8|14247.8|14245|14243|14251|14249|14241.4|14239.4|245
1649922900000|2022-04-14 07:55:00|14245.1|14243.1|14245.9|14243.9|14248.1|14246.1|14235.9|14233.9|331
1649923200000|2022-04-14 08:00:00|14245.8|14243.8|14236.1|14234.1|14250.9|14248.9|14231.6|14229.6|622
1649923500000|2022-04-14 08:05:00|14235.5|14233.5|14250.1|14248.1|14258.5|14256.5|14234.8|14232.8|766
1649923800000|2022-04-14 08:10:00|14250.3|14248.3|14253.5|14251.5|14257.5|14255.5|14248|14246|557
1649924100000|2022-04-14 08:15:00|14253.4|14251.4|14244.6|14242.6|14256.9|14254.9|14243.6|14241.6|457
1649924400000|2022-04-14 08:20:00|14244.8|14242.8|14241.1|14239.1|14252.4|14250.4|14239.9|14237.9|493
1649924700000|2022-04-14 08:25:00|14241|14239|14230|14228|14241.8|14239.8|14224.8|14222.8|914
1649925000000|2022-04-14 08:30:00|14229.9|14227.9|14226.5|14224.5|14232.1|14230.1|14222|14220|450
1649925300000|2022-04-14 08:35:00|14226.4|14224.4|14222.9|14220.9|14227.1|14225.1|14220.1|14218.1|362
1649925600000|2022-04-14 08:40:00|14222.8|14220.8|14232.9|14230.9|14239|14237|14222.8|14220.8|622
1649925900000|2022-04-14 08:45:00|14233|14231|14232.1|14230.1|14235.6|14233.6|14224.1|14222.1|441
1649926200000|2022-04-14 08:50:00|14232.4|14230.4|14233.1|14231.1|14237|14235|14228.9|14226.9|337
1649926500000|2022-04-14 08:55:00|14233|14231|14235.9|14233.9|14236|14234|14227.8|14225.8|185
1649926800000|2022-04-14 09:00:00|14235.8|14233.8|14226.9|14224.9|14236.8|14234.8|14226.1|14224.1|297
1649927100000|2022-04-14 09:05:00|14226.8|14224.8|14231.9|14229.9|14240.6|14238.6|14222|14220|753
1649927400000|2022-04-14 09:10:00|14232|14230|14230.9|14228.9|14237|14235|14218.6|14216.6|524
1649927700000|2022-04-14 09:15:00|14231|14229|14225.1|14223.1|14231.6|14229.6|14223.4|14221.4|289
1649928000000|2022-04-14 09:20:00|14225.3|14223.3|14230.6|14228.6|14233.3|14231.3|14224.1|14222.1|280
1649928300000|2022-04-14 09:25:00|14230.5|14228.5|14227.6|14225.6|14232.1|14230.1|14222.8|14220.8|222
1649928600000|2022-04-14 09:30:00|14227.8|14225.8|14231|14229|14232.3|14230.3|14222.9|14220.9|400
1649928900000|2022-04-14 09:35:00|14230.9|14228.9|14232.3|14230.3|14236.5|14234.5|14230.4|14228.4|302
1649929200000|2022-04-14 09:40:00|14232.4|14230.4|14233.1|14231.1|14237.3|14235.3|14229.6|14227.6|290
1649929500000|2022-04-14 09:45:00|14233.3|14231.3|14232.1|14230.1|14234.6|14232.6|14228.3|14226.3|203
1649929800000|2022-04-14 09:50:00|14232.6|14230.6|14232|14230|14233|14231|14208.9|14206.9|1150
1649930100000|2022-04-14 09:55:00|14232.1|14230.1|14234.3|14232.3|14238|14236|14230|14228|752
1649930400000|2022-04-14 10:00:00|14234.4|14232.4|14242|14240|14244.3|14242.3|14231.5|14229.5|753
1649930700000|2022-04-14 10:05:00|14241.9|14239.9|14235|14233|14242.3|14240.3|14234.3|14232.3|470
1649931000000|2022-04-14 10:10:00|14234.9|14232.9|14227.8|14225.8|14242.6|14240.6|14223.4|14221.4|1461
1649931300000|2022-04-14 10:15:00|14227.6|14225.6|14219.8|14217.8|14233.1|14231.1|14217.9|14215.9|890
1649931600000|2022-04-14 10:20:00|14219.6|14217.6|14225.1|14223.1|14228.5|14226.5|14217.4|14215.4|602
1649931900000|2022-04-14 10:25:00|14225.3|14223.3|14221.4|14219.4|14227.4|14225.4|14214|14212|574
1649932200000|2022-04-14 10:30:00|14221.5|14219.5|14200.5|14198.5|14224.1|14222.1|14197|14195|1189
1649932500000|2022-04-14 10:35:00|14200.4|14198.4|14202.5|14200.5|14204.9|14202.9|14198.9|14196.9|724
1649932800000|2022-04-14 10:40:00|14202.6|14200.6|14207.8|14205.8|14211.8|14209.8|14200.4|14198.4|579
1649933100000|2022-04-14 10:45:00|14207.6|14205.6|14207.1|14205.1|14212.6|14210.6|14204.3|14202.3|453
1649933400000|2022-04-14 10:50:00|14207|14205|14218.8|14216.8|14219.8|14217.8|14206.8|14204.8|711
1649933700000|2022-04-14 10:55:00|14218.6|14216.6|14217.3|14215.3|14221.3|14219.3|14215.8|14213.8|571
1649934000000|2022-04-14 11:00:00|14216.1|14214.1|14233.3|14231.3|14235.5|14233.5|14209.8|14207.8|1051
1649934300000|2022-04-14 11:05:00|14233.4|14231.4|14228|14226|14235.6|14233.6|14224|14222|675
1649934600000|2022-04-14 11:10:00|14227.9|14225.9|14230.1|14228.1|14233.6|14231.6|14225.1|14223.1|416
1649934900000|2022-04-14 11:15:00|14230.3|14228.3|14227.5|14225.5|14239.3|14237.3|14223.9|14221.9|762
1649935200000|2022-04-14 11:20:00|14227.6|14225.6|14219|14217|14227.8|14225.8|14216.1|14214.1|557
1649935500000|2022-04-14 11:25:00|14218.9|14216.9|14213.8|14211.8|14222.9|14220.9|14212.5|14210.5|571
1649935800000|2022-04-14 11:30:00|14213.9|14211.9|14207.9|14205.9|14217|14215|14206.1|14204.1|708
1649936100000|2022-04-14 11:35:00|14207.8|14205.8|14211.6|14209.6|14212.3|14210.3|14204.4|14202.4|911
1649936400000|2022-04-14 11:40:00|14211.5|14209.5|14211.8|14209.8|14219.6|14217.6|14210.8|14208.8|672
1649936700000|2022-04-14 11:45:00|14211.6|14209.6|14227|14225|14235.1|14233.1|14209.4|14207.4|1974
1649937000000|2022-04-14 11:50:00|14227.4|14225.4|14190.9|14188.9|14228|14226|14190|14188|1943
1649937300000|2022-04-14 11:55:00|14190.6|14188.6|14195.5|14193.5|14202.9|14200.9|14186.4|14184.4|1207
1649937600000|2022-04-14 12:00:00|14196.1|14194.1|14200.6|14198.6|14205.9|14203.9|14186.1|14184.1|1050
1649937900000|2022-04-14 12:05:00|14200.8|14198.8|14202.8|14200.8|14208.3|14206.3|14198.8|14196.8|661
1649938200000|2022-04-14 12:10:00|14202.9|14200.9|14207.3|14205.3|14212.5|14210.5|14200.3|14198.3|816
1649938500000|2022-04-14 12:15:00|14207.4|14205.4|14219.8|14217.8|14220.8|14218.8|14203.5|14201.5|1165
1649938800000|2022-04-14 12:20:00|14219.4|14217.4|14216|14214|14220.3|14218.3|14211.8|14209.8|881
1649939100000|2022-04-14 12:25:00|14215.9|14213.9|14214.9|14212.9|14224.1|14222.1|14213.9|14211.9|1191
1649939400000|2022-04-14 12:30:00|14215|14213|14205|14203|14230.1|14228.1|14198.8|14196.8|1949
1649939700000|2022-04-14 12:35:00|14206.4|14204.4|14190.6|14188.6|14208.4|14206.4|14189|14187|1924
1649940000000|2022-04-14 12:40:00|14190.9|14188.9|14192.8|14190.8|14195.1|14193.1|14180.1|14178.1|1837
1649940300000|2022-04-14 12:45:00|14192.6|14190.6|14187.6|14185.6|14201.5|14199.5|14179.1|14177.1|1778
1649940600000|2022-04-14 12:50:00|14187.8|14185.8|14184|14182|14192.4|14190.4|14177.6|14175.6|1535
1649940900000|2022-04-14 12:55:00|14183.9|14181.9|14184.1|14182.1|14193.8|14191.8|14177.4|14175.4|1757
1649941200000|2022-04-14 13:00:00|14184|14182|14191.6|14189.6|14191.8|14189.8|14172.3|14170.3|2388
1649941500000|2022-04-14 13:05:00|14191.5|14189.5|14188.8|14186.8|14191.5|14189.5|14182.1|14180.1|1229
1649941800000|2022-04-14 13:10:00|14188.9|14186.9|14184.1|14182.1|14193.6|14191.6|14180.8|14178.8|1717
1649942100000|2022-04-14 13:15:00|14184|14182|14201.8|14199.8|14204.8|14202.8|14182.9|14180.9|2172
1649942400000|2022-04-14 13:20:00|14201.6|14199.6|14204.8|14202.8|14212.6|14210.6|14200.3|14198.3|1844
1649942700000|2022-04-14 13:25:00|14204.6|14202.6|14218.5|14216.5|14233.6|14231.6|14204.6|14202.6|6346
1649943000000|2022-04-14 13:30:00|14218.8|14216.8|14222|14221|14225.9|14224.9|14190.6|14189.6|15258
1649943300000|2022-04-14 13:35:00|14221.8|14220.8|14171.9|14170.9|14241.8|14240.8|14167.4|14166.4|12458
1649943600000|2022-04-14 13:40:00|14172.3|14171.3|14131.9|14130.9|14182.5|14181.5|14128.8|14127.8|11870
1649943900000|2022-04-14 13:45:00|14131.5|14130.5|14130.6|14129.6|14145.9|14144.9|14115.3|14114.3|10408
1649944200000|2022-04-14 13:50:00|14130.5|14129.5|14110.1|14109.1|14136.3|14135.3|14099.1|14098.1|8936
1649944500000|2022-04-14 13:55:00|14110.3|14109.3|14109.5|14108.5|14121.3|14120.3|14100.6|14099.6|5974
1649944800000|2022-04-14 14:00:00|14109.6|14108.6|14119.1|14118.1|14135.6|14134.6|14102.5|14101.5|9411
1649945100000|2022-04-14 14:05:00|14119|14118|14042|14041|14119.4|14118.4|14029.1|14028.1|17060
1649945400000|2022-04-14 14:10:00|14041.8|14040.8|14052.5|14051.5|14059.5|14058.5|14032.9|14031.9|9807
1649945700000|2022-04-14 14:15:00|14052.6|14051.6|14051.3|14050.3|14077.4|14076.4|14040.1|14039.1|8043
1649946000000|2022-04-14 14:20:00|14051.5|14050.5|14054.3|14053.3|14074.8|14073.8|14041|14040|6887
1649946300000|2022-04-14 14:25:00|14054.4|14053.4|14061.7|14060.7|14072.2|14071.2|14043|14042|5934
1649946600000|2022-04-14 14:30:00|14061.5|14060.5|14065.4|14064.4|14080.9|14079.9|14046.5|14045.5|7885
1649946900000|2022-04-14 14:35:00|14065.3|14064.3|14038.5|14037.5|14071.2|14070.2|14020.4|14019.4|7872
1649947200000|2022-04-14 14:40:00|14038.3|14037.3|14040.5|14039.5|14055.9|14054.9|14026|14025|5688
1649947500000|2022-04-14 14:45:00|14040.4|14039.4|14035.7|14034.7|14066.4|14065.4|14034.3|14033.3|5612
1649947800000|2022-04-14 14:50:00|14035.3|14034.3|14037.9|14036.9|14038.2|14037.2|14014.9|14013.9|6545
1649948100000|2022-04-14 14:55:00|14038|14037|14043.4|14042.4|14056.2|14055.2|14033.5|14032.5|4907
1649948400000|2022-04-14 15:00:00|14043.8|14042.8|14059.8|14058.8|14067.3|14066.3|14030.4|14029.4|5807
1649948700000|2022-04-14 15:05:00|14059.7|14058.7|14046.9|14045.9|14067.4|14066.4|14038.9|14037.9|5227
1649949000000|2022-04-14 15:10:00|14046.8|14045.8|14050.8|14049.8|14063.9|14062.9|14029.7|14028.7|5226
1649949300000|2022-04-14 15:15:00|14050.9|14049.9|14041.3|14040.3|14066.7|14065.7|14032.3|14031.3|5494
1649949600000|2022-04-14 15:20:00|14041.7|14040.7|14076.5|14075.5|14077|14076|14030.4|14029.4|6231
1649949900000|2022-04-14 15:25:00|14077.2|14076.2|14072.5|14071.5|14084.2|14083.2|14061.9|14060.9|5738
1649950200000|2022-04-14 15:30:00|14072.7|14071.7|14054|14053|14078.2|14077.2|14052.4|14051.4|4103
1649950500000|2022-04-14 15:35:00|14054.2|14053.2|14033.5|14032.5|14056.5|14055.5|14032.4|14031.4|4762
1649950800000|2022-04-14 15:40:00|14033.4|14032.4|14016.2|14015.2|14042.2|14041.2|14010.2|14009.2|6889
1649951100000|2022-04-14 15:45:00|14016.3|14015.3|14024.3|14023.3|14029|14028|14013|14012|4014
1649951400000|2022-04-14 15:50:00|14024.2|14023.2|14016.4|14015.4|14028.2|14027.2|14013.9|14012.9|3028
1649951700000|2022-04-14 15:55:00|14015.5|14014.5|14018.5|14017.5|14024.4|14023.4|14013.7|14012.7|2604
1649952000000|2022-04-14 16:00:00|14017.8|14016.8|14011.4|14010.4|14033.7|14032.7|14003.2|14002.2|5841
1649952300000|2022-04-14 16:05:00|14010.8|14009.8|14026.9|14025.9|14033.4|14032.4|14008.2|14007.2|3302
1649952600000|2022-04-14 16:10:00|14026.8|14025.8|14011.7|14010.7|14032.3|14031.3|14008.7|14007.7|2967
1649952900000|2022-04-14 16:15:00|14013.2|14012.2|14010.2|14009.2|14021.8|14020.8|13999.9|13998.9|4431
1649953200000|2022-04-14 16:20:00|14010|14009|14009.7|14008.7|14011.5|14010.5|13995.5|13994.5|3767
1649953500000|2022-04-14 16:25:00|14009.8|14008.8|13984.9|13983.9|14012.5|14011.5|13979|13978|5661
1649953800000|2022-04-14 16:30:00|13984.8|13983.8|13985.3|13984.3|13993.9|13992.9|13977.7|13976.7|3877
1649954100000|2022-04-14 16:35:00|13985.4|13984.4|13983.2|13982.2|13993|13992|13978|13977|3056
1649954400000|2022-04-14 16:40:00|13984.7|13983.7|13965.7|13964.7|13986.4|13985.4|13964.5|13963.5|5214
1649954700000|2022-04-14 16:45:00|13965.5|13964.5|13962.7|13961.7|13972.8|13971.8|13960.7|13959.7|3305
1649955000000|2022-04-14 16:50:00|13962.8|13961.8|13963.7|13962.7|13968.3|13967.3|13960.3|13959.3|2287
1649955300000|2022-04-14 16:55:00|13963.9|13962.9|13983.5|13982.5|13987.7|13986.7|13963.2|13962.2|5218
1649955600000|2022-04-14 17:00:00|13983.7|13982.7|13982.2|13981.2|13991.9|13990.9|13980.4|13979.4|5457
1649955900000|2022-04-14 17:05:00|13982|13981|13981.5|13980.5|13988.9|13987.9|13975.7|13974.7|3515
1649956200000|2022-04-14 17:10:00|13981.7|13980.7|13976.9|13975.9|13993.7|13992.7|13976.2|13975.2|2987
1649956500000|2022-04-14 17:15:00|13977.2|13976.2|13974.5|13973.5|13986.2|13985.2|13969.4|13968.4|3218
1649956800000|2022-04-14 17:20:00|13974.4|13973.4|13980.2|13979.2|13988.9|13987.9|13973.8|13972.8|2226
1649957100000|2022-04-14 17:25:00|13980.3|13979.3|13976.7|13975.7|13986.2|13985.2|13974.2|13973.2|1875
1649957400000|2022-04-14 17:30:00|13976.5|13975.5|13990.7|13989.7|13992.3|13991.3|13972.4|13971.4|4242
1649957700000|2022-04-14 17:35:00|13990.5|13989.5|13993.9|13992.9|14003.4|14002.4|13990.5|13989.5|3238
1649958000000|2022-04-14 17:40:00|13994.5|13993.5|14007|14006|14014.4|14013.4|13991.3|13990.3|3333
1649958300000|2022-04-14 17:45:00|14007.7|14006.7|14024|14023|14028.9|14027.9|14007|14006|3728
1649958600000|2022-04-14 17:50:00|14023.9|14022.9|14012.9|14011.9|14030.9|14029.9|14011.4|14010.4|3320
1649958900000|2022-04-14 17:55:00|14013.8|14012.8|14028.3|14027.3|14030.3|14029.3|14008.8|14007.8|2811
1649959200000|2022-04-14 18:00:00|14027.9|14026.9|14039.5|14038.5|14048|14047|14022.9|14021.9|5372
1649959500000|2022-04-14 18:05:00|14039.4|14038.4|14027|14026|14043.5|14042.5|14021.4|14020.4|4576
1649959800000|2022-04-14 18:10:00|14027.5|14026.5|14031.7|14030.7|14039.7|14038.7|14020.9|14019.9|3570
1649960100000|2022-04-14 18:15:00|14031.8|14030.8|14013.7|14012.7|14041.3|14040.3|14012.4|14011.4|3883
1649960400000|2022-04-14 18:20:00|14013.4|14012.4|13997.4|13996.4|14013.4|14012.4|13993.5|13992.5|3893
1649960700000|2022-04-14 18:25:00|13998.3|13997.3|14005.7|14004.7|14014.8|14013.8|13991.9|13990.9|2718
1649961000000|2022-04-14 18:30:00|14005.5|14004.5|13987.3|13986.3|14014.7|14013.7|13981.4|13980.4|3612
1649961300000|2022-04-14 18:35:00|13987.2|13986.2|13982.2|13981.2|13988.7|13987.7|13975.8|13974.8|2652
1649961600000|2022-04-14 18:40:00|13982|13981|13984.7|13983.7|13987.4|13986.4|13980.3|13979.3|1621
1649961900000|2022-04-14 18:45:00|13984.5|13983.5|13982.9|13981.9|13991.9|13990.9|13976.2|13975.2|2341
1649962200000|2022-04-14 18:50:00|13983.4|13982.4|13953.5|13952.5|13985.8|13984.8|13950|13949|4948
1649962500000|2022-04-14 18:55:00|13953.4|13952.4|13940.7|13939.7|13953.4|13952.4|13940|13939|4541
1649962800000|2022-04-14 19:00:00|13940.8|13939.8|13948.2|13947.2|13955.7|13954.7|13934.7|13933.7|5239
1649963100000|2022-04-14 19:05:00|13948|13947|13929.4|13928.4|13952.7|13951.7|13927.4|13926.4|3258
1649963400000|2022-04-14 19:10:00|13929|13928|13940.4|13939.4|13943.5|13942.5|13927.8|13926.8|3380
1649963700000|2022-04-14 19:15:00|13940.3|13939.3|13959.8|13958.8|13966.7|13965.7|13940|13939|5101
1649964000000|2022-04-14 19:20:00|13960.7|13959.7|13951.9|13950.9|13968.8|13967.8|13948.8|13947.8|3587
1649964300000|2022-04-14 19:25:00|13951.8|13950.8|13933.3|13932.3|13952.2|13951.2|13930.6|13929.6|3802
1649964600000|2022-04-14 19:30:00|13933.2|13932.2|13919.3|13918.3|13937.1|13936.1|13918.6|13917.6|4975
1649964900000|2022-04-14 19:35:00|13919.4|13918.4|13912.1|13911.1|13927.9|13926.9|13911.1|13910.1|4826
1649965200000|2022-04-14 19:40:00|13912.2|13911.2|13932.8|13931.8|13933.6|13932.6|13908.6|13907.6|4897
1649965500000|2022-04-14 19:45:00|13932.4|13931.4|13922.1|13921.1|13934.7|13933.7|13917.1|13916.1|3900
1649965800000|2022-04-14 19:50:00|13921.8|13920.8|13905.1|13904.1|13921.8|13920.8|13891.8|13890.8|10158
1649966100000|2022-04-14 19:55:00|13905.2|13904.2|13895.2|13894.2|13916.1|13915.1|13886.8|13885.8|15315
1649966400000|2022-04-14 20:00:00|13895.7|13893.7|13884.2|13882.2|13900.4|13898.4|13878.3|13876.3|6841
1649966700000|2022-04-14 20:05:00|13884.3|13882.3|13889.8|13887.8|13893.3|13891.3|13883.9|13881.9|1865
1649967000000|2022-04-14 20:10:00|13889.7|13887.7|13887.6|13885.6|13892.7|13890.7|13887.1|13885.1|1239
1649967300000|2022-04-14 20:15:00|13887.8|13885.8|13890.6|13888.6|13890.6|13888.6|13885.8|13883.8|399
1649967600000|2022-04-14 20:20:00|13890.4|13888.4|13884.4|13882.4|13891.6|13889.6|13883.9|13881.9|483
1649967900000|2022-04-14 20:25:00|13885.1|13883.1|13886.8|13884.8|13889.4|13887.4|13884.9|13882.9|302
1649968200000|2022-04-14 20:30:00|13886.9|13884.9|13887.6|13885.6|13887.6|13885.6|13884.1|13882.1|240
1649968500000|2022-04-14 20:35:00|13887.3|13885.3|13886.8|13884.8|13890.2|13888.2|13885.1|13883.1|333
1649968800000|2022-04-14 20:40:00|13886.9|13884.9|13889.4|13887.4|13889.8|13887.8|13886.8|13884.8|276
1649969100000|2022-04-14 20:45:00|13889.3|13887.3|13893.8|13891.8|13895.7|13893.7|13887.2|13885.2|527
1649969400000|2022-04-14 20:50:00|13894.1|13892.1|13895.8|13893.8|13896.2|13894.2|13890.8|13888.8|283
1649969700000|2022-04-14 20:55:00|13895.9|13893.9|13896|13891|13899.1|13897.1|13891.7|13889.7|431
1649970000000|2022-04-14 21:00:00|13896.7|13891.7|13896.5|13891.5|13896.7|13891.7|13896.5|13891.5|0
1650232800000|2022-04-17 22:00:00|13869.1|13867.1|13827.8|13825.8|13869.8|13867.8|13796.7|13794.7|2311
1650233100000|2022-04-17 22:05:00|13828.2|13826.2|13838.1|13836.1|13843.3|13841.3|13819.7|13817.7|908
1650233400000|2022-04-17 22:10:00|13838.3|13836.3|13838.3|13836.3|13842.1|13840.1|13829.3|13827.3|549
1650233700000|2022-04-17 22:15:00|13838.4|13836.4|13826.1|13824.1|13840.4|13838.4|13824.6|13822.6|646
1650234000000|2022-04-17 22:20:00|13826.2|13824.2|13795.1|13793.1|13826.4|13824.4|13794.1|13792.1|842
1650234300000|2022-04-17 22:25:00|13796.7|13794.7|13800.7|13798.7|13808.8|13806.8|13794.6|13792.6|653
1650234600000|2022-04-17 22:30:00|13800.6|13798.6|13801.7|13799.7|13820.6|13818.6|13800.3|13798.3|691
1650234900000|2022-04-17 22:35:00|13800.7|13798.7|13803.9|13801.9|13820.1|13818.1|13799.9|13797.9|562
1650235200000|2022-04-17 22:40:00|13803.7|13801.7|13813.4|13811.4|13814.8|13812.8|13795.9|13793.9|704
1650235500000|2022-04-17 22:45:00|13813.6|13811.6|13804.1|13802.1|13819.1|13817.1|13799.1|13797.1|563
1650235800000|2022-04-17 22:50:00|13803.9|13801.9|13817.8|13815.8|13818.1|13816.1|13803.8|13801.8|308
1650236100000|2022-04-17 22:55:00|13817.9|13815.9|13820.1|13818.1|13820.1|13818.1|13814.6|13812.6|183
1650236400000|2022-04-17 23:00:00|13819.9|13817.9|13807.3|13805.3|13822.6|13820.6|13806.7|13804.7|436
1650236700000|2022-04-17 23:05:00|13807.4|13805.4|13785.3|13783.3|13811.8|13809.8|13783.4|13781.4|904
1650237000000|2022-04-17 23:10:00|13785.2|13783.2|13788.7|13786.7|13793.1|13791.1|13781.7|13779.7|480
1650237300000|2022-04-17 23:15:00|13788.8|13786.8|13788.8|13786.8|13793.6|13791.6|13785.3|13783.3|378
1650237600000|2022-04-17 23:20:00|13788.4|13786.4|13770.3|13768.3|13788.6|13786.6|13764.4|13762.4|1085
1650237900000|2022-04-17 23:25:00|13768.7|13766.7|13762.8|13760.8|13770.1|13768.1|13759.7|13757.7|663
1650238200000|2022-04-17 23:30:00|13762.1|13760.1|13773.1|13771.1|13774.3|13772.3|13761.6|13759.6|504
1650238500000|2022-04-17 23:35:00|13773.2|13771.2|13767.3|13765.3|13777.2|13775.2|13766.8|13764.8|349
1650238800000|2022-04-17 23:40:00|13767.4|13765.4|13764.3|13762.3|13772.4|13770.4|13756.8|13754.8|720
1650239100000|2022-04-17 23:45:00|13764.7|13762.7|13733.7|13731.7|13765.7|13763.7|13731.1|13729.1|1515
1650239400000|2022-04-17 23:50:00|13734.4|13732.4|13733.9|13731.9|13740.8|13738.8|13732.3|13730.3|665
1650239700000|2022-04-17 23:55:00|13734.2|13732.2|13737.6|13735.6|13745.2|13743.2|13733.9|13731.9|649
1650240000000|2022-04-18 00:00:00|13737.7|13735.7|13743.2|13741.2|13743.9|13741.9|13734.2|13732.2|639
1650240300000|2022-04-18 00:05:00|13743.3|13741.3|13742.3|13740.3|13745.6|13743.6|13736.6|13734.6|404
1650240600000|2022-04-18 00:10:00|13742.4|13740.4|13743.3|13741.3|13746.3|13744.3|13741.3|13739.3|363
1650240900000|2022-04-18 00:15:00|13747.2|13745.2|13747.8|13745.8|13758.7|13756.7|13746.4|13744.4|921
1650241200000|2022-04-18 00:20:00|13747.9|13745.9|13750.3|13748.3|13751.6|13749.6|13746.6|13744.6|256
1650241500000|2022-04-18 00:25:00|13750.4|13748.4|13745.8|13743.8|13752.6|13750.6|13741.2|13739.2|462
1650241800000|2022-04-18 00:30:00|13745.3|13743.3|13743.3|13741.3|13745.8|13743.8|13739.1|13737.1|531
1650242100000|2022-04-18 00:35:00|13743.2|13741.2|13746.8|13744.8|13747.4|13745.4|13740.2|13738.2|260
1650242400000|2022-04-18 00:40:00|13746.7|13744.7|13744.1|13742.1|13753.1|13751.1|13742.4|13740.4|488
1650242700000|2022-04-18 00:45:00|13743.9|13741.9|13743.3|13741.3|13744.7|13742.7|13736.8|13734.8|478
1650243000000|2022-04-18 00:50:00|13743.2|13741.2|13749.1|13747.1|13751.8|13749.8|13739.8|13737.8|449
1650243300000|2022-04-18 00:55:00|13749.2|13747.2|13744.3|13742.3|13751.9|13749.9|13743.4|13741.4|271
1650243600000|2022-04-18 01:00:00|13744.2|13742.2|13745.3|13743.3|13750.6|13748.6|13743.4|13741.4|310
1650243900000|2022-04-18 01:05:00|13745.2|13743.2|13750.8|13748.8|13751.1|13749.1|13744.7|13742.7|185
1650244200000|2022-04-18 01:10:00|13750.9|13748.9|13749.3|13747.3|13751.6|13749.6|13747.4|13745.4|272
1650244500000|2022-04-18 01:15:00|13749.2|13747.2|13752.7|13750.7|13756.9|13754.9|13748.3|13746.3|369
1650244800000|2022-04-18 01:20:00|13752.8|13750.8|13754.2|13752.2|13754.7|13752.7|13747.3|13745.3|444
1650245100000|2022-04-18 01:25:00|13754.1|13752.1|13760.3|13758.3|13760.8|13758.8|13751.6|13749.6|492
1650245400000|2022-04-18 01:30:00|13760.4|13758.4|13767.1|13765.1|13769.2|13767.2|13758.6|13756.6|782
1650245700000|2022-04-18 01:35:00|13767.2|13765.2|13768.6|13766.6|13770.1|13768.1|13763.3|13761.3|449
1650246000000|2022-04-18 01:40:00|13768.7|13766.7|13767.9|13765.9|13772.8|13770.8|13766.2|13764.2|510
1650246300000|2022-04-18 01:45:00|13767.8|13765.8|13770.4|13768.4|13774.3|13772.3|13765.8|13763.8|367
1650246600000|2022-04-18 01:50:00|13770.3|13768.3|13763.3|13761.3|13771.4|13769.4|13762.2|13760.2|452
1650246900000|2022-04-18 01:55:00|13763.4|13761.4|13764.6|13762.6|13766.1|13764.1|13762.3|13760.3|220
1650247200000|2022-04-18 02:00:00|13764.3|13762.3|13765.1|13763.1|13768.6|13766.6|13762.7|13760.7|201
1650247500000|2022-04-18 02:05:00|13765.2|13763.2|13766.1|13764.1|13767.8|13765.8|13759.1|13757.1|483
1650247800000|2022-04-18 02:10:00|13765.9|13763.9|13762.3|13760.3|13767.3|13765.3|13760.2|13758.2|179
1650248100000|2022-04-18 02:15:00|13762.2|13760.2|13755.2|13753.2|13762.2|13760.2|13754.6|13752.6|356
1650248400000|2022-04-18 02:20:00|13755.1|13753.1|13757.8|13755.8|13759.4|13757.4|13752.6|13750.6|293
1650248700000|2022-04-18 02:25:00|13757.7|13755.7|13762.2|13760.2|13764.9|13762.9|13757.4|13755.4|248
1650249000000|2022-04-18 02:30:00|13762.3|13760.3|13763.2|13761.2|13767.3|13765.3|13761.1|13759.1|172
1650249300000|2022-04-18 02:35:00|13763.3|13761.3|13763.3|13761.3|13764.4|13762.4|13761.7|13759.7|170
1650249600000|2022-04-18 02:40:00|13763.2|13761.2|13765.2|13763.2|13765.6|13763.6|13762.2|13760.2|124
1650249900000|2022-04-18 02:45:00|13765.3|13763.3|13765.7|13763.7|13766.8|13764.8|13763.4|13761.4|209
1650250200000|2022-04-18 02:50:00|13765.6|13763.6|13769.3|13767.3|13771.3|13769.3|13762.9|13760.9|184
1650250500000|2022-04-18 02:55:00|13769.6|13767.6|13771.6|13769.6|13774.4|13772.4|13767.8|13765.8|323
1650250800000|2022-04-18 03:00:00|13771.7|13769.7|13769.6|13767.6|13773.9|13771.9|13767.6|13765.6|282
1650251100000|2022-04-18 03:05:00|13769.9|13767.9|13766.8|13764.8|13770.8|13768.8|13765.6|13763.6|136
1650251400000|2022-04-18 03:10:00|13766.7|13764.7|13767.1|13765.1|13768.6|13766.6|13764.6|13762.6|207
1650251700000|2022-04-18 03:15:00|13767.2|13765.2|13761.7|13759.7|13771.3|13769.3|13761.4|13759.4|327
1650252000000|2022-04-18 03:20:00|13761.6|13759.6|13754.2|13752.2|13762.8|13760.8|13752.7|13750.7|472
1650252300000|2022-04-18 03:25:00|13754.1|13752.1|13756.8|13754.8|13757.7|13755.7|13753.7|13751.7|260
1650252600000|2022-04-18 03:30:00|13756.7|13754.7|13755.8|13753.8|13758.4|13756.4|13751.6|13749.6|399
1650252900000|2022-04-18 03:35:00|13755.7|13753.7|13760.8|13758.8|13760.8|13758.8|13755.6|13753.6|203
1650253200000|2022-04-18 03:40:00|13761.4|13759.4|13764.8|13762.8|13767.9|13765.9|13760.8|13758.8|286
1650253500000|2022-04-18 03:45:00|13764.9|13762.9|13766.1|13764.1|13768.7|13766.7|13764.4|13762.4|116
1650253800000|2022-04-18 03:50:00|13766.2|13764.2|13770.6|13768.6|13771.3|13769.3|13765.7|13763.7|110
1650254100000|2022-04-18 03:55:00|13770.4|13768.4|13768.6|13766.6|13770.4|13768.4|13767.3|13765.3|123
1650254400000|2022-04-18 04:00:00|13768.4|13766.4|13771.1|13769.1|13771.9|13769.9|13767.2|13765.2|327
1650254700000|2022-04-18 04:05:00|13771.2|13769.2|13767.7|13765.7|13772.1|13770.1|13766.7|13764.7|182
1650255000000|2022-04-18 04:10:00|13767.8|13765.8|13767.8|13765.8|13768.3|13766.3|13764.8|13762.8|192
1650255300000|2022-04-18 04:15:00|13767.9|13765.9|13764.7|13762.7|13768.8|13766.8|13763.7|13761.7|167
1650255600000|2022-04-18 04:20:00|13764.6|13762.6|13763.1|13761.1|13766.6|13764.6|13761.9|13759.9|115
1650255900000|2022-04-18 04:25:00|13763.4|13761.4|13766.2|13764.2|13766.9|13764.9|13763.1|13761.1|144
1650256200000|2022-04-18 04:30:00|13766.3|13764.3|13754.9|13752.9|13766.3|13764.3|13754.9|13752.9|258
1650256500000|2022-04-18 04:35:00|13755.1|13753.1|13756.9|13754.9|13756.9|13754.9|13749.1|13747.1|552
1650256800000|2022-04-18 04:40:00|13757.1|13755.1|13756.8|13754.8|13757.7|13755.7|13755.8|13753.8|136
1650257100000|2022-04-18 04:45:00|13756.9|13754.9|13754.3|13752.3|13758.1|13756.1|13753.4|13751.4|180
1650257400000|2022-04-18 04:50:00|13754.1|13752.1|13752.6|13750.6|13754.9|13752.9|13750.1|13748.1|251
1650257700000|2022-04-18 04:55:00|13752.7|13750.7|13752.6|13750.6|13756.1|13754.1|13751.9|13749.9|168
1650258000000|2022-04-18 05:00:00|13752.7|13750.7|13757.3|13755.3|13759.2|13757.2|13752.4|13750.4|347
1650258300000|2022-04-18 05:05:00|13757.9|13755.9|13762.1|13760.1|13766.1|13764.1|13756.7|13754.7|429
1650258600000|2022-04-18 05:10:00|13761.9|13759.9|13764.8|13762.8|13765.4|13763.4|13758.6|13756.6|314
1650258900000|2022-04-18 05:15:00|13764.9|13762.9|13760.8|13758.8|13766.3|13764.3|13758.7|13756.7|208
1650259200000|2022-04-18 05:20:00|13760.9|13758.9|13762.3|13760.3|13762.3|13760.3|13758.2|13756.2|129
1650259500000|2022-04-18 05:25:00|13761.9|13759.9|13760.6|13758.6|13762.2|13760.2|13758.4|13756.4|109
1650259800000|2022-04-18 05:30:00|13760.4|13758.4|13763.6|13761.6|13771.4|13769.4|13760.4|13758.4|494
1650260100000|2022-04-18 05:35:00|13763.7|13761.7|13764.8|13762.8|13766.8|13764.8|13760.8|13758.8|227
1650260400000|2022-04-18 05:40:00|13764.9|13762.9|13765.6|13763.6|13771.2|13769.2|13762.7|13760.7|261
1650260700000|2022-04-18 05:45:00|13765.7|13763.7|13769.1|13767.1|13769.7|13767.7|13765.3|13763.3|156
1650261000000|2022-04-18 05:50:00|13768.9|13766.9|13783.9|13781.9|13787.9|13785.9|13768.7|13766.7|957
1650261300000|2022-04-18 05:55:00|13783.8|13781.8|13787.1|13785.1|13793.7|13791.7|13783.8|13781.8|603
1650261600000|2022-04-18 06:00:00|13787.2|13785.2|13792.9|13790.9|13797.6|13795.6|13786.6|13784.6|556
1650261900000|2022-04-18 06:05:00|13792.8|13790.8|13792.9|13790.9|13799.4|13797.4|13791.6|13789.6|307
1650262200000|2022-04-18 06:10:00|13793.3|13791.3|13785.9|13783.9|13793.4|13791.4|13783.7|13781.7|359
1650262500000|2022-04-18 06:15:00|13785.8|13783.8|13782.9|13780.9|13787.2|13785.2|13781.6|13779.6|240
1650262800000|2022-04-18 06:20:00|13782.8|13780.8|13784.7|13782.7|13787.7|13785.7|13782.2|13780.2|230
1650263100000|2022-04-18 06:25:00|13784.6|13782.6|13787.6|13785.6|13788.7|13786.7|13782.6|13780.6|195
1650263400000|2022-04-18 06:30:00|13787.7|13785.7|13787.3|13785.3|13790.8|13788.8|13785.9|13783.9|140
1650263700000|2022-04-18 06:35:00|13787.6|13785.6|13805.7|13803.7|13805.8|13803.8|13787.1|13785.1|889
1650264000000|2022-04-18 06:40:00|13805.8|13803.8|13795.6|13793.6|13806.2|13804.2|13793.8|13791.8|426
1650264300000|2022-04-18 06:45:00|13796.3|13794.3|13786.4|13784.4|13799.8|13797.8|13784.3|13782.3|514
1650264600000|2022-04-18 06:50:00|13786.6|13784.6|13788.9|13786.9|13790.6|13788.6|13785.3|13783.3|204
1650264900000|2022-04-18 06:55:00|13788.8|13786.8|13786.7|13784.7|13792.6|13790.6|13786.4|13784.4|209
1650265200000|2022-04-18 07:00:00|13786.3|13784.3|13778.6|13776.6|13788.9|13786.9|13773.8|13771.8|544
1650265500000|2022-04-18 07:05:00|13778.4|13776.4|13773.3|13771.3|13778.7|13776.7|13772.3|13770.3|443
1650265800000|2022-04-18 07:10:00|13773.2|13771.2|13775.4|13773.4|13780.7|13778.7|13771.8|13769.8|266
1650266100000|2022-04-18 07:15:00|13775.3|13773.3|13777.1|13775.1|13779.6|13777.6|13774.1|13772.1|134
1650266400000|2022-04-18 07:20:00|13776.8|13774.8|13780.6|13778.6|13782.1|13780.1|13773.2|13771.2|274
1650266700000|2022-04-18 07:25:00|13780.7|13778.7|13783.3|13781.3|13790.8|13788.8|13780.7|13778.7|356
1650267000000|2022-04-18 07:30:00|13783.2|13781.2|13787.8|13785.8|13788.6|13786.6|13780.1|13778.1|280
1650267300000|2022-04-18 07:35:00|13787.9|13785.9|13782.9|13780.9|13793.4|13791.4|13773.4|13771.4|571
1650267600000|2022-04-18 07:40:00|13783.7|13781.7|13782.8|13780.8|13788.1|13786.1|13779.1|13777.1|279
1650267900000|2022-04-18 07:45:00|13782.9|13780.9|13786.8|13784.8|13788.4|13786.4|13781.8|13779.8|148
1650268200000|2022-04-18 07:50:00|13786.7|13784.7|13788.8|13786.8|13790.4|13788.4|13784.3|13782.3|179
1650268500000|2022-04-18 07:55:00|13788.7|13786.7|13789.2|13787.2|13793.9|13791.9|13786.7|13784.7|242
1650268800000|2022-04-18 08:00:00|13789.1|13787.1|13836.2|13834.2|13837.8|13835.8|13788.7|13786.7|2219
1650269100000|2022-04-18 08:05:00|13836.1|13834.1|13830.4|13828.4|13837.9|13835.9|13821.8|13819.8|806
1650269400000|2022-04-18 08:10:00|13830.6|13828.6|13823.8|13821.8|13831.6|13829.6|13821.9|13819.9|252
1650269700000|2022-04-18 08:15:00|13823.9|13821.9|13831.6|13829.6|13832.8|13830.8|13823.9|13821.9|299
1650270000000|2022-04-18 08:20:00|13831.4|13829.4|13827.8|13825.8|13838.7|13836.7|13827.7|13825.7|532
1650270300000|2022-04-18 08:25:00|13827.7|13825.7|13829.3|13827.3|13834.8|13832.8|13827.7|13825.7|214
1650270600000|2022-04-18 08:30:00|13828.6|13826.6|13829.4|13827.4|13832.8|13830.8|13825.8|13823.8|353
1650270900000|2022-04-18 08:35:00|13829.3|13827.3|13829.8|13827.8|13832.3|13830.3|13827.6|13825.6|186
1650271200000|2022-04-18 08:40:00|13829.9|13827.9|13831.3|13829.3|13831.4|13829.4|13826.8|13824.8|123
1650271500000|2022-04-18 08:45:00|13831.2|13829.2|13830.6|13828.6|13831.6|13829.6|13827.7|13825.7|159
1650271800000|2022-04-18 08:50:00|13830.7|13828.7|13820.8|13818.8|13832.3|13830.3|13818.6|13816.6|365
1650272100000|2022-04-18 08:55:00|13820.9|13818.9|13815.3|13813.3|13821.2|13819.2|13813.8|13811.8|389
1650272400000|2022-04-18 09:00:00|13815.4|13813.4|13812.4|13810.4|13816.6|13814.6|13807.1|13805.1|526
1650272700000|2022-04-18 09:05:00|13812.6|13810.6|13811.3|13809.3|13813.2|13811.2|13809.2|13807.2|202
1650273000000|2022-04-18 09:10:00|13811.4|13809.4|13803.3|13801.3|13811.7|13809.7|13802.2|13800.2|254
1650273300000|2022-04-18 09:15:00|13803.4|13801.4|13806.8|13804.8|13812.4|13810.4|13803.3|13801.3|272
1650273600000|2022-04-18 09:20:00|13806.9|13804.9|13785.3|13783.3|13807.1|13805.1|13779.4|13777.4|1165
1650273900000|2022-04-18 09:25:00|13785.4|13783.4|13790.7|13788.7|13794.7|13792.7|13784.8|13782.8|428
1650274200000|2022-04-18 09:30:00|13790.4|13788.4|13794.9|13792.9|13796.8|13794.8|13789.7|13787.7|389
1650274500000|2022-04-18 09:35:00|13794.8|13792.8|13796.1|13794.1|13799.9|13797.9|13794.4|13792.4|156
1650274800000|2022-04-18 09:40:00|13795.9|13793.9|13796.9|13794.9|13800.6|13798.6|13794.8|13792.8|179
1650275100000|2022-04-18 09:45:00|13797.1|13795.1|13797.8|13795.8|13800.3|13798.3|13792.8|13790.8|205
1650275400000|2022-04-18 09:50:00|13798.2|13796.2|13798.6|13796.6|13798.9|13796.9|13793.8|13791.8|124
1650275700000|2022-04-18 09:55:00|13798.4|13796.4|13797.2|13795.2|13798.7|13796.7|13795.4|13793.4|86
1650276000000|2022-04-18 10:00:00|13796.8|13794.8|13805.7|13803.7|13807.7|13805.7|13796.2|13794.2|481
1650276300000|2022-04-18 10:05:00|13805.3|13803.3|13808.9|13806.9|13810.6|13808.6|13802.6|13800.6|267
1650276600000|2022-04-18 10:10:00|13808.8|13806.8|13809.2|13807.2|13810.1|13808.1|13806.7|13804.7|128
1650276900000|2022-04-18 10:15:00|13809.1|13807.1|13806.1|13804.1|13809.6|13807.6|13805.2|13803.2|185
1650277200000|2022-04-18 10:20:00|13805.8|13803.8|13807.7|13805.7|13811.9|13809.9|13805.3|13803.3|305
1650277500000|2022-04-18 10:25:00|13808.2|13806.2|13824.4|13822.4|13825.4|13823.4|13808.2|13806.2|668
1650277800000|2022-04-18 10:30:00|13824.6|13822.6|13820.9|13818.9|13825.4|13823.4|13818.7|13816.7|255
1650278100000|2022-04-18 10:35:00|13821.3|13819.3|13818.1|13816.1|13822.3|13820.3|13814.4|13812.4|244
1650278400000|2022-04-18 10:40:00|13818.2|13816.2|13820.8|13818.8|13827.2|13825.2|13815.6|13813.6|293
1650278700000|2022-04-18 10:45:00|13820.3|13818.3|13820.3|13818.3|13824.2|13822.2|13818.9|13816.9|286
1650279000000|2022-04-18 10:50:00|13820.2|13818.2|13819.4|13817.4|13823.1|13821.1|13818.6|13816.6|170
1650279300000|2022-04-18 10:55:00|13819.6|13817.6|13816.2|13814.2|13824.6|13822.6|13815.7|13813.7|261
1650279600000|2022-04-18 11:00:00|13816.3|13814.3|13833.3|13831.3|13834.3|13832.3|13816.2|13814.2|811
1650279900000|2022-04-18 11:05:00|13833.2|13831.2|13844.6|13842.6|13848.2|13846.2|13832.8|13830.8|1026
1650280200000|2022-04-18 11:10:00|13844.4|13842.4|13863.3|13861.3|13867.4|13865.4|13843.9|13841.9|1397
1650280500000|2022-04-18 11:15:00|13863.4|13861.4|13865.7|13863.7|13870.2|13868.2|13859.6|13857.6|785
1650280800000|2022-04-18 11:20:00|13865.3|13863.3|13857.7|13855.7|13869.1|13867.1|13857.1|13855.1|682
1650281100000|2022-04-18 11:25:00|13857.8|13855.8|13855.8|13853.8|13860.3|13858.3|13853.9|13851.9|416
1650281400000|2022-04-18 11:30:00|13855.9|13853.9|13855.9|13853.9|13860.1|13858.1|13852.4|13850.4|451
1650281700000|2022-04-18 11:35:00|13855.8|13853.8|13846.7|13844.7|13855.9|13853.9|13845.9|13843.9|513
1650282000000|2022-04-18 11:40:00|13846.8|13844.8|13848.7|13846.7|13848.9|13846.9|13838.3|13836.3|634
1650282300000|2022-04-18 11:45:00|13848.4|13846.4|13842.1|13840.1|13849.8|13847.8|13840.9|13838.9|368
1650282600000|2022-04-18 11:50:00|13841.6|13839.6|13841.4|13839.4|13844.3|13842.3|13837.4|13835.4|366
1650282900000|2022-04-18 11:55:00|13841.6|13839.6|13840.2|13838.2|13841.8|13839.8|13835.4|13833.4|428
1650283200000|2022-04-18 12:00:00|13840.8|13838.8|13842.6|13840.6|13846.1|13844.1|13837.6|13835.6|621
1650283500000|2022-04-18 12:05:00|13842.4|13840.4|13829.2|13827.2|13844.1|13842.1|13825.4|13823.4|921
1650283800000|2022-04-18 12:10:00|13829.7|13827.7|13813.6|13811.6|13831.9|13829.9|13811.2|13809.2|1545
1650284100000|2022-04-18 12:15:00|13813.7|13811.7|13811.2|13809.2|13816.9|13814.9|13804.1|13802.1|1002
1650284400000|2022-04-18 12:20:00|13811.1|13809.1|13819.7|13817.7|13821.9|13819.9|13810.3|13808.3|670
1650284700000|2022-04-18 12:25:00|13819.4|13817.4|13834.7|13832.7|13835.3|13833.3|13817.2|13815.2|963
1650285000000|2022-04-18 12:30:00|13834.6|13832.6|13837.6|13835.6|13838.9|13836.9|13829.3|13827.3|1020
1650285300000|2022-04-18 12:35:00|13837.9|13835.9|13853.8|13851.8|13860.8|13858.8|13837.8|13835.8|1770
1650285600000|2022-04-18 12:40:00|13853.7|13851.7|13843.4|13841.4|13859.4|13857.4|13841.4|13839.4|991
1650285900000|2022-04-18 12:45:00|13842.9|13840.9|13853.4|13851.4|13855.4|13853.4|13842.6|13840.6|698
1650286200000|2022-04-18 12:50:00|13853.2|13851.2|13846.2|13844.2|13857.2|13855.2|13843.7|13841.7|725
1650286500000|2022-04-18 12:55:00|13846.1|13844.1|13845.7|13843.7|13859.4|13857.4|13845.3|13843.3|1155
1650286800000|2022-04-18 13:00:00|13845.8|13843.8|13862.1|13860.1|13865.8|13863.8|13839.7|13837.7|1864
1650287100000|2022-04-18 13:05:00|13862.2|13860.2|13857.7|13855.7|13863.8|13861.8|13855.2|13853.2|990
1650287400000|2022-04-18 13:10:00|13857.6|13855.6|13861.7|13859.7|13862.8|13860.8|13852.9|13850.9|873
1650287700000|2022-04-18 13:15:00|13861.6|13859.6|13858.6|13856.6|13867.4|13865.4|13858.4|13856.4|856
1650288000000|2022-04-18 13:20:00|13858.4|13856.4|13859.8|13857.8|13861.6|13859.6|13855.4|13853.4|692
1650288300000|2022-04-18 13:25:00|13859.7|13857.7|13851.3|13849.3|13859.7|13857.7|13841.8|13839.8|2159
1650288600000|2022-04-18 13:30:00|13851.1|13849.1|13912.7|13911.7|13931.4|13930.4|13850.2|13849.1|16702
1650288900000|2022-04-18 13:35:00|13911.4|13910.4|13885.9|13884.9|13932.8|13931.8|13885.6|13884.6|11147
1650289200000|2022-04-18 13:40:00|13885.8|13884.8|13900.8|13899.8|13921.1|13920.1|13858.9|13857.9|11118
1650289500000|2022-04-18 13:45:00|13900.7|13899.7|13881.7|13880.7|13904.2|13903.2|13859.8|13858.8|7702
1650289800000|2022-04-18 13:50:00|13882.7|13881.7|13845.8|13844.8|13889.9|13888.9|13831.2|13830.2|8761
1650290100000|2022-04-18 13:55:00|13845.7|13844.7|13867.9|13866.9|13869.9|13868.9|13828.8|13827.8|6832
1650290400000|2022-04-18 14:00:00|13867.8|13866.8|13917.9|13916.9|13924.4|13923.4|13836.7|13835.7|9765
1650290700000|2022-04-18 14:05:00|13917.8|13916.8|13892.4|13891.4|13938.8|13937.8|13890.8|13889.8|7865
1650291000000|2022-04-18 14:10:00|13892.2|13891.2|13945.9|13944.9|13954.9|13953.9|13884.1|13883.1|8259
1650291300000|2022-04-18 14:15:00|13946.2|13945.2|13945.7|13944.7|13961.6|13960.6|13935.4|13934.4|6135
1650291600000|2022-04-18 14:20:00|13945.6|13944.6|13991.7|13990.7|13998.6|13997.6|13932.2|13931.2|7657
1650291900000|2022-04-18 14:25:00|13991.4|13990.4|13981.1|13980.1|14002.8|14001.8|13976.7|13975.7|6951
1650292200000|2022-04-18 14:30:00|13980.8|13979.8|13979.2|13978.2|13987.3|13986.3|13967.8|13966.8|4369
1650292500000|2022-04-18 14:35:00|13979.6|13978.6|13976.9|13975.9|13982.3|13981.3|13957.3|13956.3|4301
1650292800000|2022-04-18 14:40:00|13977.2|13976.2|13978.9|13977.9|13997.3|13996.3|13968.9|13967.9|5521
1650293100000|2022-04-18 14:45:00|13979.1|13978.1|13975.7|13974.7|13989.8|13988.8|13966.2|13965.2|3524
1650293400000|2022-04-18 14:50:00|13975.6|13974.6|13944.1|13943.1|13978.7|13977.7|13940.3|13939.3|5257
1650293700000|2022-04-18 14:55:00|13945.1|13944.1|13940.3|13939.3|13948.3|13947.3|13922.4|13921.4|4706
1650294000000|2022-04-18 15:00:00|13940.7|13939.7|13950.9|13949.9|13954.9|13953.9|13928.4|13927.4|4417
1650294300000|2022-04-18 15:05:00|13951.1|13950.1|13933.6|13932.6|13963.7|13962.7|13933.6|13932.6|3957
1650294600000|2022-04-18 15:10:00|13933.9|13932.9|13922.9|13921.9|13941.6|13940.6|13921.9|13920.9|3522
1650294900000|2022-04-18 15:15:00|13923.1|13922.1|13899.1|13898.1|13927.3|13926.3|13889.7|13888.7|6004
1650295200000|2022-04-18 15:20:00|13899.2|13898.2|13875.7|13874.7|13905.3|13904.3|13873.8|13872.8|4731
1650295500000|2022-04-18 15:25:00|13875.8|13874.8|13876.8|13875.8|13882.3|13881.3|13864.6|13863.6|4721
1650295800000|2022-04-18 15:30:00|13877.2|13876.2|13867.8|13866.8|13882.1|13881.1|13856.8|13855.8|4685
1650296100000|2022-04-18 15:35:00|13868.6|13867.6|13861.9|13860.9|13871.2|13870.2|13854.1|13853.1|3202
1650296400000|2022-04-18 15:40:00|13861.6|13860.6|13867.3|13866.3|13870.7|13869.7|13851.2|13850.2|3295
1650296700000|2022-04-18 15:45:00|13866.3|13865.3|13842.1|13841.1|13870.1|13869.1|13840.1|13839.1|3915
1650297000000|2022-04-18 15:50:00|13841.8|13840.8|13864.3|13863.3|13865.3|13864.3|13838.4|13837.4|3286
1650297300000|2022-04-18 15:55:00|13864.2|13863.2|13875.9|13874.9|13879.1|13878.1|13861.1|13860.1|4104
1650297600000|2022-04-18 16:00:00|13875.8|13874.8|13864.6|13863.6|13878.1|13877.1|13852.4|13851.4|4067
1650297900000|2022-04-18 16:05:00|13865.6|13864.6|13850.7|13849.7|13874.6|13873.6|13849.6|13848.6|3414
1650298200000|2022-04-18 16:10:00|13850.6|13849.6|13819.8|13818.8|13854.8|13853.8|13815.9|13814.9|5130
1650298500000|2022-04-18 16:15:00|13819.3|13818.3|13808.8|13807.8|13826.1|13825.1|13802.9|13801.9|4289
1650298800000|2022-04-18 16:20:00|13808.9|13807.9|13805.3|13804.3|13815.1|13814.1|13796.4|13795.4|4128
1650299100000|2022-04-18 16:25:00|13805.1|13804.1|13792.3|13791.3|13806.3|13805.3|13789.3|13788.3|3662
1650299400000|2022-04-18 16:30:00|13792.1|13791.1|13802.8|13801.8|13803.8|13802.8|13786.8|13785.8|4267
1650299700000|2022-04-18 16:35:00|13802.6|13801.6|13798.9|13797.9|13812.6|13811.6|13794.7|13793.7|3106
1650300000000|2022-04-18 16:40:00|13799.2|13798.2|13814.9|13813.9|13818.5|13817.5|13787.5|13786.5|4363
1650300300000|2022-04-18 16:45:00|13814.8|13813.8|13807.3|13806.3|13822.9|13821.9|13801.9|13800.9|2721
1650300600000|2022-04-18 16:50:00|13807|13806|13820|13819|13823|13822|13805.2|13804.2|2367
1650300900000|2022-04-18 16:55:00|13820.2|13819.2|13817.8|13816.8|13828|13827|13815.5|13814.5|2170
1650301200000|2022-04-18 17:00:00|13817.7|13816.7|13819|13818|13824.5|13823.5|13806.2|13805.2|2975
1650301500000|2022-04-18 17:05:00|13818.9|13817.9|13845.9|13844.9|13848|13847|13813.5|13812.5|3720
1650301800000|2022-04-18 17:10:00|13846|13845|13851.2|13850.2|13865.3|13864.3|13843.9|13842.9|3879
1650302100000|2022-04-18 17:15:00|13851|13850|13833.4|13832.4|13852.3|13851.3|13832|13831|2627
1650302400000|2022-04-18 17:20:00|13833.5|13832.5|13852.2|13851.2|13860.2|13859.2|13828.5|13827.5|3005
1650302700000|2022-04-18 17:25:00|13852.3|13851.3|13859.4|13858.4|13862.5|13861.5|13847.8|13846.8|1734
1650303000000|2022-04-18 17:30:00|13859|13858|13925|13924|13925.4|13924.4|13854.5|13853.5|6668
1650303300000|2022-04-18 17:35:00|13924.8|13923.8|13935.8|13934.8|13940|13939|13919.9|13918.9|4768
1650303600000|2022-04-18 17:40:00|13935.9|13934.9|13946.8|13945.8|13946.8|13945.8|13930.4|13929.4|3175
1650303900000|2022-04-18 17:45:00|13946.7|13945.7|13955.3|13954.3|13960.7|13959.7|13932|13931|3981
1650304200000|2022-04-18 17:50:00|13955.7|13954.7|13961.7|13960.7|13967.3|13966.3|13948.8|13947.8|3203
1650304500000|2022-04-18 17:55:00|13962.2|13961.2|13956.2|13955.2|13978.5|13977.5|13949.7|13948.7|5466
1650304800000|2022-04-18 18:00:00|13956|13955|13960.4|13959.4|13977.5|13976.5|13952.8|13951.8|4429
1650305100000|2022-04-18 18:05:00|13960.3|13959.3|13951.9|13950.9|13961.9|13960.9|13941.9|13940.9|3346
1650305400000|2022-04-18 18:10:00|13952|13951|13952.5|13951.5|13954.5|13953.5|13936|13935|3174
1650305700000|2022-04-18 18:15:00|13952.7|13951.7|13939.4|13938.4|13972.9|13971.9|13929|13928|5179
1650306000000|2022-04-18 18:20:00|13939.7|13938.7|13988.3|13987.3|13988.9|13987.9|13936.3|13935.3|3958
1650306300000|2022-04-18 18:25:00|13988.2|13987.2|13967.7|13966.7|13996.4|13995.4|13957|13956|5422
1650306600000|2022-04-18 18:30:00|13967.5|13966.5|13980.8|13979.8|13980.8|13979.8|13963.3|13962.3|2954
1650306900000|2022-04-18 18:35:00|13980.7|13979.7|13971.9|13970.9|13989.4|13988.4|13970|13969|3398
1650307200000|2022-04-18 18:40:00|13970.7|13969.7|13964.4|13963.4|13980.4|13979.4|13957.9|13956.9|2596
1650307500000|2022-04-18 18:45:00|13964.3|13963.3|13951.5|13950.5|13965.9|13964.9|13940.2|13939.2|3754
1650307800000|2022-04-18 18:50:00|13951.3|13950.3|13954.3|13953.3|13967.2|13966.2|13945.4|13944.4|2380
1650308100000|2022-04-18 18:55:00|13954.2|13953.2|13932.2|13931.2|13955.8|13954.8|13931.3|13930.3|3345
1650308400000|2022-04-18 19:00:00|13932|13931|13919.2|13918.2|13943.7|13942.7|13917.3|13916.3|3908
1650308700000|2022-04-18 19:05:00|13919|13918|13920.4|13919.4|13935.9|13934.9|13914.7|13913.7|3285
1650309000000|2022-04-18 19:10:00|13920.3|13919.3|13913.4|13912.4|13934.4|13933.4|13901.2|13900.2|3619
1650309300000|2022-04-18 19:15:00|13913.5|13912.5|13905.8|13904.8|13923.4|13922.4|13902.8|13901.8|2779
1650309600000|2022-04-18 19:20:00|13904.3|13903.3|13897.8|13896.8|13918.3|13917.3|13889.9|13888.9|3693
1650309900000|2022-04-18 19:25:00|13897.7|13896.7|13891|13890|13901.9|13900.9|13889.5|13888.5|2957
1650310200000|2022-04-18 19:30:00|13890.3|13889.3|13861.5|13860.5|13890.3|13889.3|13855|13854|6166
1650310500000|2022-04-18 19:35:00|13861.2|13860.2|13853.7|13852.7|13866.2|13865.2|13843.8|13842.8|4279
1650310800000|2022-04-18 19:40:00|13853.4|13852.4|13857.2|13856.2|13869.2|13868.2|13840.5|13839.5|5767
1650311100000|2022-04-18 19:45:00|13857|13856|13834|13833|13857|13856|13830.3|13829.3|4497
1650311400000|2022-04-18 19:50:00|13833.9|13832.9|13854.9|13853.9|13862.5|13861.5|13824.4|13823.4|6617
1650311700000|2022-04-18 19:55:00|13855.2|13854.2|13915.5|13914.5|13915.5|13914.5|13853|13852|10442
1650312000000|2022-04-18 20:00:00|13915.8|13914.8|13960|13958|13960.9|13958.9|13913.9|13911.9|8761
1650312300000|2022-04-18 20:05:00|13959.9|13957.9|13966.3|13964.3|13977.4|13975.4|13947.5|13945.5|5428
1650312600000|2022-04-18 20:10:00|13966.4|13964.4|13962.7|13960.7|13967.5|13965.5|13956.4|13954.4|2672
1650312900000|2022-04-18 20:15:00|13962.8|13960.8|13975|13973|13980.4|13978.4|13960.7|13958.7|1322
1650313200000|2022-04-18 20:20:00|13974.9|13972.9|13985.5|13983.5|13989.4|13987.4|13974.7|13972.7|1554
1650313500000|2022-04-18 20:25:00|13985.4|13983.4|13977.4|13975.4|13985.4|13983.4|13975.2|13973.2|866
1650313800000|2022-04-18 20:30:00|13977.3|13975.3|13970.9|13968.9|13978.5|13976.5|13968.9|13966.9|460
1650314100000|2022-04-18 20:35:00|13971|13969|13971|13969|13974.5|13972.5|13970.9|13968.9|292
1650314400000|2022-04-18 20:40:00|13971.2|13969.2|13972.8|13970.8|13974.2|13972.2|13971.2|13969.2|235
1650314700000|2022-04-18 20:45:00|13972.7|13970.7|13967.4|13965.4|13974.9|13972.9|13966.4|13964.4|389
1650315000000|2022-04-18 20:50:00|13967.5|13965.5|13961|13959|13967.7|13965.7|13960.8|13958.8|434
1650315300000|2022-04-18 20:55:00|13961.2|13959.2|13966.3|13961.3|13966.3|13963.3|13958.9|13956.9|379
1650315600000|2022-04-18 21:00:00|13966.4|13961.4|13972.8|13967.8|13972.8|13967.8|13966.4|13961.4|1
1650315900000|2022-04-18 21:05:00|13973.2|13968.2|13973.9|13968.9|13974|13969|13973|13968|0
1650316200000|2022-04-18 21:10:00|13974|13969|13971.7|13966.7|13974|13969|13970.8|13965.8|0
1650316500000|2022-04-18 21:15:00|13972.1|13967.1|13968.9|13963.9|13972.1|13967.1|13968.1|13963.1|0
1650316800000|2022-04-18 21:20:00|13969.2|13964.2|13970|13965|13971|13966|13968.5|13963.5|0
1650317100000|2022-04-18 21:25:00|13970.1|13965.1|13969.2|13964.2|13970.2|13965.2|13969|13964|0
1650317400000|2022-04-18 21:30:00|13969.3|13964.3|13970.3|13965.3|13970.8|13965.8|13969.3|13964.3|0
1650317700000|2022-04-18 21:35:00|13969.9|13964.9|13971.9|13966.9|13972.1|13967.1|13969.2|13964.2|0
1650318000000|2022-04-18 21:40:00|13972|13967|13973.6|13968.6|13973.7|13968.7|13971.7|13966.7|0
1650318300000|2022-04-18 21:45:00|13973.7|13968.7|13973.5|13968.5|13974|13969|13973.3|13968.3|0
1650318600000|2022-04-18 21:50:00|13973.7|13968.7|13973.6|13968.6|13974.4|13969.4|13973.4|13968.4|0
1650318900000|2022-04-18 21:55:00|13973.5|13968.5|13971.4|13966.4|13974.4|13969.4|13971.4|13966.4|0
1650319200000|2022-04-18 22:00:00|13962.5|13960.5|13970.9|13968.9|13971.8|13969.8|13960.5|13958.5|450
1650319500000|2022-04-18 22:05:00|13971|13969|13961.9|13959.9|13972|13970|13961.9|13959.9|274
1650319800000|2022-04-18 22:10:00|13962.2|13960.2|13968|13966|13969.9|13967.9|13961|13959|177
1650320100000|2022-04-18 22:15:00|13968.2|13966.2|13969.9|13967.9|13973.7|13971.7|13967.8|13965.8|265
1650320400000|2022-04-18 22:20:00|13970.2|13968.2|13974.9|13972.9|13975.3|13973.3|13969.4|13967.4|138
1650320700000|2022-04-18 22:25:00|13975|13973|13978.5|13976.5|13979|13977|13973.8|13971.8|310
1650321000000|2022-04-18 22:30:00|13978.7|13976.7|13984|13982|13987.9|13985.9|13977.8|13975.8|330
1650321300000|2022-04-18 22:35:00|13984.2|13982.2|13982.2|13980.2|13986.8|13984.8|13981.4|13979.4|160
1650321600000|2022-04-18 22:40:00|13982|13980|13980.3|13978.3|13983.5|13981.5|13979.2|13977.2|181
1650321900000|2022-04-18 22:45:00|13981|13979|13980.3|13978.3|13982.2|13980.2|13979.2|13977.2|114
1650322200000|2022-04-18 22:50:00|13980.4|13978.4|13976.9|13974.9|13981|13979|13976.7|13974.7|98
1650322500000|2022-04-18 22:55:00|13978|13976|13973.2|13971.2|13979.5|13977.5|13973.2|13971.2|189
1650322800000|2022-04-18 23:00:00|13973.3|13971.3|13979.7|13977.7|13982.2|13980.2|13973.3|13971.3|285
1650323100000|2022-04-18 23:05:00|13979.8|13977.8|13975|13973|13979.9|13977.9|13975|13973|74
1650323400000|2022-04-18 23:10:00|13974.9|13972.9|13972.4|13970.4|13976.2|13974.2|13971.7|13969.7|137
1650323700000|2022-04-18 23:15:00|13972.5|13970.5|13974.7|13972.7|13978.2|13976.2|13972.2|13970.2|115
1650324000000|2022-04-18 23:20:00|13974.8|13972.8|13973.9|13971.9|13976.9|13974.9|13970.9|13968.9|116
1650324300000|2022-04-18 23:25:00|13973.8|13971.8|13969.2|13967.2|13973.8|13971.8|13968.7|13966.7|174
1650324600000|2022-04-18 23:30:00|13969.8|13967.8|13970|13968|13970.4|13968.4|13966.5|13964.5|230
1650324900000|2022-04-18 23:35:00|13969.8|13967.8|13968.7|13966.7|13971.3|13969.3|13966.7|13964.7|157
1650325200000|2022-04-18 23:40:00|13968.9|13966.9|13973.3|13971.3|13974|13972|13968.9|13966.9|141
1650325500000|2022-04-18 23:45:00|13973.2|13971.2|13993.4|13991.4|13998.7|13996.7|13973.2|13971.2|903
1650325800000|2022-04-18 23:50:00|13993.5|13991.5|14012.9|14010.9|14017.5|14015.5|13992.4|13990.4|1376
1650326100000|2022-04-18 23:55:00|14013|14011|14016.3|14014.3|14018.5|14016.5|14011.8|14009.8|870
1650326400000|2022-04-19 00:00:00|14016.4|14014.4|14010.5|14008.5|14016.8|14014.8|14009.2|14007.2|572
1650326700000|2022-04-19 00:05:00|14010.8|14008.8|14012|14010|14018|14016|14009.3|14007.3|617
1650327000000|2022-04-19 00:10:00|14012.2|14010.2|14015|14013|14017.9|14015.9|14010.5|14008.5|319
1650327300000|2022-04-19 00:15:00|14014.9|14012.9|14004|14002|14015.2|14013.2|14000.9|13998.9|716
1650327600000|2022-04-19 00:20:00|14004.2|14002.2|14004.5|14002.5|14007.3|14005.3|14001.2|13999.2|200
1650327900000|2022-04-19 00:25:00|14004.7|14002.7|14004.3|14002.3|14007.4|14005.4|14002.4|14000.4|175
1650328200000|2022-04-19 00:30:00|14004.5|14002.5|14002.8|14000.8|14005.4|14003.4|13998.8|13996.8|318
1650328500000|2022-04-19 00:35:00|14002.9|14000.9|13998.3|13996.3|14003|14001|13998.3|13996.3|177
1650328800000|2022-04-19 00:40:00|13998.4|13996.4|13982.9|13980.9|13999|13997|13982.7|13980.7|688
1650329100000|2022-04-19 00:45:00|13983|13981|13957.2|13955.2|13984.7|13982.7|13955.9|13953.9|1172
1650329400000|2022-04-19 00:50:00|13957|13955|13954.5|13952.5|13959|13957|13942.9|13940.9|1040
1650329700000|2022-04-19 00:55:00|13954|13952|13954|13952|13957.8|13955.8|13945.8|13943.8|495
1650330000000|2022-04-19 01:00:00|13953.8|13951.8|13941.9|13939.9|13955.8|13953.8|13933.2|13931.2|1028
1650330300000|2022-04-19 01:05:00|13942|13940|13947.9|13945.9|13948.2|13946.2|13940.4|13938.4|309
1650330600000|2022-04-19 01:10:00|13947.8|13945.8|13959.2|13957.2|13964.3|13962.3|13946.2|13944.2|815
1650330900000|2022-04-19 01:15:00|13959.3|13957.3|13953.5|13951.5|13961.3|13959.3|13952.9|13950.9|501
1650331200000|2022-04-19 01:20:00|13952.9|13950.9|13967.7|13965.7|13968|13966|13951.2|13949.2|526
1650331500000|2022-04-19 01:25:00|13967.9|13965.9|13972.3|13970.3|13973.3|13971.3|13965.8|13963.8|576
1650331800000|2022-04-19 01:30:00|13972.2|13970.2|13973.3|13971.3|13978.5|13976.5|13970.9|13968.9|460
1650332100000|2022-04-19 01:35:00|13973.4|13971.4|13974.5|13972.5|13976.7|13974.7|13969.4|13967.4|411
1650332400000|2022-04-19 01:40:00|13974.4|13972.4|13964|13962|13976.2|13974.2|13961.8|13959.8|512
1650332700000|2022-04-19 01:45:00|13964.2|13962.2|13970.7|13968.7|13973.8|13971.8|13959|13957|514
1650333000000|2022-04-19 01:50:00|13970.8|13968.8|13967.8|13965.8|13971.3|13969.3|13962.3|13960.3|261
1650333300000|2022-04-19 01:55:00|13967.7|13965.7|13961.5|13959.5|13971.5|13969.5|13960|13958|240
1650333600000|2022-04-19 02:00:00|13961|13959|13964|13962|13964.4|13962.4|13958.5|13956.5|197
1650333900000|2022-04-19 02:05:00|13963.9|13961.9|13956.3|13954.3|13963.9|13961.9|13953.9|13951.9|374
1650334200000|2022-04-19 02:10:00|13956.2|13954.2|13951.7|13949.7|13959.7|13957.7|13950.8|13948.8|302
1650334500000|2022-04-19 02:15:00|13951.5|13949.5|13958.3|13956.3|13959.8|13957.8|13950.2|13948.2|202
1650334800000|2022-04-19 02:20:00|13958.4|13956.4|13952.3|13950.3|13958.8|13956.8|13950.4|13948.4|191
1650335100000|2022-04-19 02:25:00|13952.2|13950.2|13946.7|13944.7|13954.7|13952.7|13945.2|13943.2|325
1650335400000|2022-04-19 02:30:00|13947|13945|13949.5|13947.5|13951.8|13949.8|13945.3|13943.3|190
1650335700000|2022-04-19 02:35:00|13949.4|13947.4|13963.8|13961.8|13965|13963|13949.3|13947.3|414
1650336000000|2022-04-19 02:40:00|13964|13962|13960|13958|13964.2|13962.2|13958|13956|195
1650336300000|2022-04-19 02:45:00|13960.2|13958.2|13959.9|13957.9|13964.2|13962.2|13959.2|13957.2|213
1650336600000|2022-04-19 02:50:00|13959.8|13957.8|13961.7|13959.7|13962.9|13960.9|13959.2|13957.2|257
1650336900000|2022-04-19 02:55:00|13961.8|13959.8|13957.5|13955.5|13961.9|13959.9|13954.4|13952.4|213
1650337200000|2022-04-19 03:00:00|13957.7|13955.7|13959.4|13957.4|13961|13959|13955.8|13953.8|163
1650337500000|2022-04-19 03:05:00|13959.3|13957.3|13960.8|13958.8|13961.4|13959.4|13956.9|13954.9|82
1650337800000|2022-04-19 03:10:00|13960.9|13958.9|13968.9|13966.9|13971.8|13969.8|13959.3|13957.3|345
1650338100000|2022-04-19 03:15:00|13968.8|13966.8|13975.7|13973.7|13975.9|13973.9|13967.7|13965.7|368
1650338400000|2022-04-19 03:20:00|13975.8|13973.8|13989.3|13987.3|13991.3|13989.3|13974.7|13972.7|845
1650338700000|2022-04-19 03:25:00|13989.2|13987.2|13989.2|13987.2|13990.9|13988.9|13986|13984|250
1650339000000|2022-04-19 03:30:00|13989.3|13987.3|13993.7|13991.7|13999.5|13997.5|13989|13987|575
1650339300000|2022-04-19 03:35:00|13993.5|13991.5|13994|13992|13996.4|13994.4|13991.5|13989.5|195
1650339600000|2022-04-19 03:40:00|13993.9|13991.9|13993.2|13991.2|13996.8|13994.8|13992.5|13990.5|162
1650339900000|2022-04-19 03:45:00|13993|13991|13989.2|13987.2|13993.4|13991.4|13981.2|13979.2|566
1650340200000|2022-04-19 03:50:00|13989|13987|13991.4|13989.4|13995.7|13993.7|13988.8|13986.8|281
1650340500000|2022-04-19 03:55:00|13991.5|13989.5|13992.3|13990.3|13993.7|13991.7|13990.2|13988.2|136
1650340800000|2022-04-19 04:00:00|13992.2|13990.2|13987.4|13985.4|13994.5|13992.5|13985.9|13983.9|220
1650341100000|2022-04-19 04:05:00|13987.5|13985.5|13990.5|13988.5|13994.4|13992.4|13987.5|13985.5|155
1650341400000|2022-04-19 04:10:00|13990.4|13988.4|13988.5|13986.5|13992.7|13990.7|13987.5|13985.5|106
1650341700000|2022-04-19 04:15:00|13988.4|13986.4|13990.7|13988.7|13991.4|13989.4|13985.9|13983.9|177
1650342000000|2022-04-19 04:20:00|13990.2|13988.2|13987.8|13985.8|13990.2|13988.2|13987.3|13985.3|89
1650342300000|2022-04-19 04:25:00|13987.2|13985.2|13987.3|13985.3|13989.8|13987.8|13985.2|13983.2|156
1650342600000|2022-04-19 04:30:00|13987.2|13985.2|13993.8|13991.8|13994.7|13992.7|13985.8|13983.8|286
1650342900000|2022-04-19 04:35:00|13993.9|13991.9|13992|13990|13996.8|13994.8|13991|13989|177
1650343200000|2022-04-19 04:40:00|13991.8|13989.8|13992.9|13990.9|13993.2|13991.2|13989.5|13987.5|159
1650343500000|2022-04-19 04:45:00|13992.8|13990.8|13993.5|13991.5|13994.5|13992.5|13990.4|13988.4|139
1650343800000|2022-04-19 04:50:00|13993.7|13991.7|13995|13993|13996.2|13994.2|13989.4|13987.4|189
1650344100000|2022-04-19 04:55:00|13995.2|13993.2|13996.3|13994.3|13997.4|13995.4|13993.2|13991.2|211
1650344400000|2022-04-19 05:00:00|13995.4|13993.4|13988.4|13986.4|14001.3|13999.3|13987.4|13985.4|488
1650344700000|2022-04-19 05:05:00|13988.5|13986.5|13981.3|13979.3|13988.7|13986.7|13977.8|13975.8|444
1650345000000|2022-04-19 05:10:00|13981.5|13979.5|13980|13978|13984.5|13982.5|13978|13976|275
1650345300000|2022-04-19 05:15:00|13979.8|13977.8|13979.8|13977.8|13982.5|13980.5|13975.8|13973.8|224
1650345600000|2022-04-19 05:20:00|13979.9|13977.9|13978.3|13976.3|13980.7|13978.7|13977|13975|139
1650345900000|2022-04-19 05:25:00|13978.4|13976.4|13982.7|13980.7|13983.9|13981.9|13977.7|13975.7|259
1650346200000|2022-04-19 05:30:00|13982.5|13980.5|13978|13976|13982.7|13980.7|13977.8|13975.8|238
1650346500000|2022-04-19 05:35:00|13978.2|13976.2|13979.9|13977.9|13983|13981|13975|13973|277
1650346800000|2022-04-19 05:40:00|13980|13978|13983.7|13981.7|13985.9|13983.9|13976.7|13974.7|259
1650347100000|2022-04-19 05:45:00|13984|13982|13978.4|13976.4|13985.2|13983.2|13977|13975|254
1650347400000|2022-04-19 05:50:00|13978.8|13976.8|13982.8|13980.8|13984.5|13982.5|13978|13976|178
1650347700000|2022-04-19 05:55:00|13983.3|13981.3|13968.3|13966.3|13983.5|13981.5|13966.7|13964.7|620
1650348000000|2022-04-19 06:00:00|13967.8|13965.8|13972.8|13970.8|13978.7|13976.7|13962.4|13960.4|642
1650348300000|2022-04-19 06:05:00|13973.3|13971.3|13987.8|13985.8|13992|13990|13963.2|13961.2|672
1650348600000|2022-04-19 06:10:00|13987.7|13985.7|13994.7|13992.7|13995.3|13993.3|13981.8|13979.8|711
1650348900000|2022-04-19 06:15:00|13994.3|13992.3|13996|13994|14006.9|14004.9|13986|13984|832
1650349200000|2022-04-19 06:20:00|13995.8|13993.8|14000.8|13998.8|14006.7|14004.7|13994.9|13992.9|488
1650349500000|2022-04-19 06:25:00|14000.9|13998.9|13999.5|13997.5|14003.7|14001.7|13997.2|13995.2|546
1650349800000|2022-04-19 06:30:00|13999.7|13997.7|13995.2|13993.2|14001.3|13999.3|13989.7|13987.7|344
1650350100000|2022-04-19 06:35:00|13995|13993|13991|13989|13997.5|13995.5|13989.9|13987.9|302
1650350400000|2022-04-19 06:40:00|13990.9|13988.9|13995.8|13993.8|13996.8|13994.8|13987.9|13985.9|366
1650350700000|2022-04-19 06:45:00|13995.7|13993.7|13995.9|13993.9|13999.3|13997.3|13989.2|13987.2|399
1650351000000|2022-04-19 06:50:00|13996.2|13994.2|13995.5|13993.5|13999.9|13997.9|13991.8|13989.8|248
1650351300000|2022-04-19 06:55:00|13995.4|13993.4|13992.9|13990.9|13996.7|13994.7|13986.9|13984.9|368
1650351600000|2022-04-19 07:00:00|13992.5|13990.5|13977|13975|13992.5|13990.5|13965.8|13963.8|1177
1650351900000|2022-04-19 07:05:00|13977.2|13975.2|13967.4|13965.4|13982.3|13980.3|13963.8|13961.8|902
1650352200000|2022-04-19 07:10:00|13966.8|13964.8|13939.8|13937.8|13966.8|13964.8|13936.5|13934.5|1801
1650352500000|2022-04-19 07:15:00|13938.9|13936.9|13926.8|13924.8|13940.2|13938.2|13919.2|13917.2|2261
1650352800000|2022-04-19 07:20:00|13926.7|13924.7|13918.4|13916.4|13930.7|13928.7|13915.9|13913.9|897
1650353100000|2022-04-19 07:25:00|13928.4|13926.4|13929.5|13927.5|13933.8|13931.8|13925|13923|734
1650353400000|2022-04-19 07:30:00|13929.7|13927.7|13919.9|13917.9|13934.3|13932.3|13918.3|13916.3|697
1650353700000|2022-04-19 07:35:00|13920.4|13918.4|13913.5|13911.5|13920.5|13918.5|13905.2|13903.2|1200
1650354000000|2022-04-19 07:40:00|13913.9|13911.9|13913.7|13911.7|13916.4|13914.4|13906|13904|642
1650354300000|2022-04-19 07:45:00|13913.4|13911.4|13926.5|13924.5|13930.3|13928.3|13909.7|13907.7|842
1650354600000|2022-04-19 07:50:00|13926.7|13924.7|13927.2|13925.2|13929.7|13927.7|13922.3|13920.3|499
1650354900000|2022-04-19 07:55:00|13927.3|13925.3|13946.7|13944.7|13955.2|13953.2|13926.9|13924.9|1211
1650355200000|2022-04-19 08:00:00|13946.8|13944.8|13953.4|13951.4|13961.4|13959.4|13946|13944|963
1650355500000|2022-04-19 08:05:00|13953.3|13951.3|13959.2|13957.2|13974.2|13972.2|13952.2|13950.2|1230
1650355800000|2022-04-19 08:10:00|13959|13957|13943.5|13941.5|13963.7|13961.7|13942.3|13940.3|1092
1650356100000|2022-04-19 08:15:00|13943.3|13941.3|13947.5|13945.5|13954.2|13952.2|13941.7|13939.7|672
1650356400000|2022-04-19 08:20:00|13947.8|13945.8|13957.8|13955.8|13961.3|13959.3|13944.3|13942.3|494
1650356700000|2022-04-19 08:25:00|13957.9|13955.9|13960.3|13958.3|13965.9|13963.9|13951.5|13949.5|430
1650357000000|2022-04-19 08:30:00|13960.4|13958.4|13953.4|13951.4|13963|13961|13948.9|13946.9|611
1650357300000|2022-04-19 08:35:00|13953.2|13951.2|13950.3|13948.3|13962.2|13960.2|13946.8|13944.8|518
1650357600000|2022-04-19 08:40:00|13950.4|13948.4|13928.7|13926.7|13951.5|13949.5|13926.8|13924.8|1119
1650357900000|2022-04-19 08:45:00|13929|13927|13879|13877|13931.7|13929.7|13872.9|13870.9|2876
1650358200000|2022-04-19 08:50:00|13879.4|13877.4|13865|13863|13887.4|13885.4|13863.2|13861.2|1782
1650358500000|2022-04-19 08:55:00|13865.2|13863.2|13865.8|13863.8|13873.9|13871.9|13859.7|13857.7|1074
1650358800000|2022-04-19 09:00:00|13863.7|13861.7|13864.7|13862.7|13867.3|13865.3|13851.4|13849.4|1451
1650359100000|2022-04-19 09:05:00|13864.5|13862.5|13870.3|13868.3|13871.3|13869.3|13860.5|13858.5|852
1650359400000|2022-04-19 09:10:00|13870.4|13868.4|13862.5|13860.5|13871.9|13869.9|13855.9|13853.9|918
1650359700000|2022-04-19 09:15:00|13862.4|13860.4|13860.2|13858.2|13863.8|13861.8|13853.2|13851.2|757
1650360000000|2022-04-19 09:20:00|13860|13858|13844.3|13842.3|13864.3|13862.3|13841.5|13839.5|993
1650360300000|2022-04-19 09:25:00|13844.4|13842.4|13840|13838|13848.5|13846.5|13836.3|13834.3|1144
1650360600000|2022-04-19 09:30:00|13840.3|13838.3|13847.7|13845.7|13848.5|13846.5|13828.3|13826.3|1118
1650360900000|2022-04-19 09:35:00|13847.5|13845.5|13849.7|13847.7|13863.9|13861.9|13846.4|13844.4|1182
1650361200000|2022-04-19 09:40:00|13849.9|13847.9|13853.3|13851.3|13857|13855|13846.2|13844.2|502
1650361500000|2022-04-19 09:45:00|13853.2|13851.2|13851|13849|13855.9|13853.9|13849.7|13847.7|326
1650361800000|2022-04-19 09:50:00|13850.9|13848.9|13840.3|13838.3|13851.7|13849.7|13835|13833|645
1650362100000|2022-04-19 09:55:00|13840|13838|13861.2|13859.2|13862.7|13860.7|13839.3|13837.3|714
1650362400000|2022-04-19 10:00:00|13861|13859|13854.2|13852.2|13868.7|13866.7|13853.2|13851.2|755
1650362700000|2022-04-19 10:05:00|13854|13852|13851.4|13849.4|13856.3|13854.3|13849|13847|408
1650363000000|2022-04-19 10:10:00|13852|13850|13858|13856|13859.2|13857.2|13842.2|13840.2|579
1650363300000|2022-04-19 10:15:00|13857.9|13855.9|13869.5|13867.5|13871.4|13869.4|13856.9|13854.9|704
1650363600000|2022-04-19 10:20:00|13869.4|13867.4|13880.8|13878.8|13881.4|13879.4|13866.3|13864.3|740
1650363900000|2022-04-19 10:25:00|13882.9|13880.9|13880|13878|13888.3|13886.3|13877.5|13875.5|900
1650364200000|2022-04-19 10:30:00|13880.2|13878.2|13872.7|13870.7|13882.3|13880.3|13871.9|13869.9|833
1650364500000|2022-04-19 10:35:00|13872.5|13870.5|13878.8|13876.8|13881|13879|13872.5|13870.5|401
1650364800000|2022-04-19 10:40:00|13878.7|13876.7|13894.7|13892.7|13896.4|13894.4|13870.9|13868.9|1005
1650365100000|2022-04-19 10:45:00|13894.8|13892.8|13877.5|13875.5|13894.8|13892.8|13875.2|13873.2|479
1650365400000|2022-04-19 10:50:00|13877.4|13875.4|13883.9|13881.9|13885.4|13883.4|13872.7|13870.7|740
1650365700000|2022-04-19 10:55:00|13884|13882|13890.9|13888.9|13892.4|13890.4|13876.4|13874.4|677
1650366000000|2022-04-19 11:00:00|13890.5|13888.5|13902.8|13900.8|13906.4|13904.4|13887.3|13885.3|1050
1650366300000|2022-04-19 11:05:00|13902.7|13900.7|13897.7|13895.7|13905.5|13903.5|13888.7|13886.7|972
1650366600000|2022-04-19 11:10:00|13897.5|13895.5|13897.2|13895.2|13899.5|13897.5|13891.2|13889.2|489
1650366900000|2022-04-19 11:15:00|13897.4|13895.4|13901.5|13899.5|13911.3|13909.3|13894.5|13892.5|787
1650367200000|2022-04-19 11:20:00|13901.7|13899.7|13904.5|13902.5|13908|13906|13896.8|13894.8|513
1650367500000|2022-04-19 11:25:00|13904.4|13902.4|13895.2|13893.2|13912.8|13910.8|13893.9|13891.9|993
1650367800000|2022-04-19 11:30:00|13895|13893|13897|13895|13901.7|13899.7|13893.3|13891.3|385
1650368100000|2022-04-19 11:35:00|13896.9|13894.9|13886.3|13884.3|13898.2|13896.2|13881.2|13879.2|821
1650368400000|2022-04-19 11:40:00|13886.5|13884.5|13892|13890|13899.2|13897.2|13883.2|13881.2|592
1650368700000|2022-04-19 11:45:00|13892.2|13890.2|13904.8|13902.8|13905.9|13903.9|13891|13889|592
1650369000000|2022-04-19 11:50:00|13904.5|13902.5|13922.8|13920.8|13926.7|13924.7|13904.5|13902.5|1666
1650369300000|2022-04-19 11:55:00|13922.9|13920.9|13921.7|13919.7|13929.3|13927.3|13918.8|13916.8|809
1650369600000|2022-04-19 12:00:00|13921.9|13919.9|13925.4|13923.4|13927.2|13925.2|13914.5|13912.5|945
1650369900000|2022-04-19 12:05:00|13925.3|13923.3|13941.4|13939.4|13943.3|13941.3|13924.2|13922.2|1608
1650370200000|2022-04-19 12:10:00|13941.5|13939.5|13936.2|13934.2|13946.7|13944.7|13934.3|13932.3|1141
1650370500000|2022-04-19 12:15:00|13936|13934|13931.2|13929.2|13938.4|13936.4|13928|13926|918
1650370800000|2022-04-19 12:20:00|13931.3|13929.3|13919.2|13917.2|13936.5|13934.5|13916.4|13914.4|1501
1650371100000|2022-04-19 12:25:00|13918.9|13916.9|13925.5|13923.5|13927|13925|13916.5|13914.5|808
1650371400000|2022-04-19 12:30:00|13925.7|13923.7|13931.8|13929.8|13939|13937|13921.8|13919.8|1146
1650371700000|2022-04-19 12:35:00|13931.5|13929.5|13911.5|13909.5|13933.8|13931.8|13906.7|13904.7|1858
1650372000000|2022-04-19 12:40:00|13911.8|13909.8|13901|13899|13917.4|13915.4|13901|13899|1606
1650372300000|2022-04-19 12:45:00|13901.4|13899.4|13886.7|13884.7|13905.5|13903.5|13885|13883|2187
1650372600000|2022-04-19 12:50:00|13886.9|13884.9|13895.4|13893.4|13897.8|13895.8|13886|13884|1243
1650372900000|2022-04-19 12:55:00|13895.3|13893.3|13896.3|13894.3|13897.3|13895.3|13885.8|13883.8|1256
1650373200000|2022-04-19 13:00:00|13896|13894|13885.2|13883.2|13902.3|13900.3|13883.2|13881.2|1641
1650373500000|2022-04-19 13:05:00|13885|13883|13865.9|13863.9|13886.2|13884.2|13845.7|13843.7|3776
1650373800000|2022-04-19 13:10:00|13865.8|13863.8|13874|13872|13875.2|13873.2|13862.9|13860.9|1308
1650374100000|2022-04-19 13:15:00|13873.9|13871.9|13873.2|13871.2|13881.2|13879.2|13871.8|13869.8|1113
1650374400000|2022-04-19 13:20:00|13873|13871|13890.5|13888.5|13891.7|13889.7|13866.3|13864.3|1593
1650374700000|2022-04-19 13:25:00|13890.4|13888.4|13874.9|13872.9|13895.9|13893.9|13864.4|13862.4|4161
1650375000000|2022-04-19 13:30:00|13874.4|13873.4|13904.9|13903.9|13923.9|13922.9|13852.3|13851.3|17603
1650375300000|2022-04-19 13:35:00|13904.4|13903.4|13847.8|13846.8|13912.4|13911.4|13843.8|13842.8|12990
1650375600000|2022-04-19 13:40:00|13847.4|13846.4|13909.4|13908.4|13927|13926|13833.4|13832.4|12883
1650375900000|2022-04-19 13:45:00|13909.2|13908.2|13930.4|13929.4|13943.2|13942.2|13889.5|13888.5|11235
1650376200000|2022-04-19 13:50:00|13930.9|13929.9|13971.7|13970.7|13983.3|13982.3|13910.2|13909.2|12458
1650376500000|2022-04-19 13:55:00|13971.5|13970.5|14015.3|14014.3|14015.9|14014.9|13970.3|13969.3|9755
1650376800000|2022-04-19 14:00:00|14014.2|14013.2|14021.9|14020.9|14030.8|14029.8|13999.5|13998.5|9561
1650377100000|2022-04-19 14:05:00|14022.3|14021.3|14045.7|14044.7|14053|14052|14012.2|14011.2|8011
1650377400000|2022-04-19 14:10:00|14044.1|14043.1|14067.6|14066.6|14083.7|14082.7|14041.7|14040.7|9274
1650377700000|2022-04-19 14:15:00|14067.8|14066.8|14083.8|14082.8|14093.7|14092.7|14051.2|14050.2|7965
1650378000000|2022-04-19 14:20:00|14083.7|14082.7|14084.8|14083.8|14089.2|14088.2|14073.1|14072.1|4479
1650378300000|2022-04-19 14:25:00|14085.3|14084.3|14079.1|14078.1|14094.8|14093.8|14072.6|14071.6|5326
1650378600000|2022-04-19 14:30:00|14079.3|14078.3|14091.7|14090.7|14098|14097|14076.6|14075.6|5377
1650378900000|2022-04-19 14:35:00|14091.8|14090.8|14116.7|14115.7|14117.7|14116.7|14079|14078|6146
1650379200000|2022-04-19 14:40:00|14117.1|14116.1|14137.5|14136.5|14141.1|14140.1|14112.2|14111.2|8679
1650379500000|2022-04-19 14:45:00|14138.2|14137.2|14143|14142|14151|14150|14134|14133|5888
1650379800000|2022-04-19 14:50:00|14143.1|14142.1|14129.5|14128.5|14145.6|14144.6|14128.2|14127.2|5241
1650380100000|2022-04-19 14:55:00|14129.3|14128.3|14132.8|14131.8|14142|14141|14124|14123|3742
1650380400000|2022-04-19 15:00:00|14133|14132|14125.5|14124.5|14133.7|14132.7|14113.5|14112.5|4974
1650380700000|2022-04-19 15:05:00|14125.7|14124.7|14140.8|14139.8|14149.8|14148.8|14122.5|14121.5|5395
1650381000000|2022-04-19 15:10:00|14140.6|14139.6|14139.1|14138.1|14146.2|14145.2|14134.5|14133.5|3087
1650381300000|2022-04-19 15:15:00|14138.8|14137.8|14134|14133|14162.5|14161.5|14128.1|14127.1|6223
1650381600000|2022-04-19 15:20:00|14133.7|14132.7|14165.2|14164.2|14166|14165|14129.8|14128.8|4923
1650381900000|2022-04-19 15:25:00|14165.1|14164.1|14164.1|14163.1|14167.5|14166.5|14152|14151|3728
1650382200000|2022-04-19 15:30:00|14164.6|14163.6|14154.5|14153.5|14172|14171|14150|14149|3983
1650382500000|2022-04-19 15:35:00|14154.2|14153.2|14181.7|14180.7|14182.2|14181.2|14154.2|14153.2|4514
1650382800000|2022-04-19 15:40:00|14180.7|14179.7|14180.2|14179.2|14185.7|14184.7|14171.7|14170.7|4484
1650383100000|2022-04-19 15:45:00|14180.3|14179.3|14180.5|14179.5|14184.7|14183.7|14176.7|14175.7|2877
1650383400000|2022-04-19 15:50:00|14180.6|14179.6|14190.7|14189.7|14194|14193|14179.5|14178.5|3994
1650383700000|2022-04-19 15:55:00|14191|14190|14172|14171|14191.8|14190.8|14169.5|14168.5|3968
1650384000000|2022-04-19 16:00:00|14172.1|14171.1|14164.2|14163.2|14174.2|14173.2|14153|14152|4489
1650384300000|2022-04-19 16:05:00|14164.1|14163.1|14169.2|14168.2|14172|14171|14156.7|14155.7|3237
1650384600000|2022-04-19 16:10:00|14169.6|14168.6|14157.5|14156.5|14172.2|14171.2|14154.1|14153.1|2320
1650384900000|2022-04-19 16:15:00|14158.2|14157.2|14160.8|14159.8|14164|14163|14149.2|14148.2|2975
1650385200000|2022-04-19 16:20:00|14160.7|14159.7|14164.1|14163.1|14168.2|14167.2|14158.5|14157.5|2266
1650385500000|2022-04-19 16:25:00|14164|14163|14148.1|14147.1|14166.3|14165.3|14144.7|14143.7|3756
1650385800000|2022-04-19 16:30:00|14148|14147|14155.7|14154.7|14160.7|14159.7|14141.7|14140.7|3491
1650386100000|2022-04-19 16:35:00|14155.8|14154.8|14133.1|14132.1|14158|14157|14132.5|14131.5|3422
1650386400000|2022-04-19 16:40:00|14134.8|14133.8|14150|14149|14154.7|14153.7|14132.7|14131.7|3078
1650386700000|2022-04-19 16:45:00|14150.5|14149.5|14155|14154|14158.1|14157.1|14145.5|14144.5|2328
1650387000000|2022-04-19 16:50:00|14155.1|14154.1|14164.5|14163.5|14169.1|14168.1|14151.7|14150.7|3048
1650387300000|2022-04-19 16:55:00|14164.6|14163.6|14155.7|14154.7|14166.1|14165.1|14151.1|14150.1|2589
1650387600000|2022-04-19 17:00:00|14155.8|14154.8|14161|14160|14169|14168|14152.7|14151.7|2335
1650387900000|2022-04-19 17:05:00|14161.5|14160.5|14148.5|14147.5|14166.3|14165.3|14148.5|14147.5|3297
1650388200000|2022-04-19 17:10:00|14148.8|14147.8|14152.5|14151.5|14153.5|14152.5|14141.8|14140.8|2759
1650388500000|2022-04-19 17:15:00|14152.6|14151.6|14156|14155|14160.7|14159.7|14146.5|14145.5|1992
1650388800000|2022-04-19 17:20:00|14155.8|14154.8|14153.2|14152.2|14164|14163|14150|14149|2751
1650389100000|2022-04-19 17:25:00|14153.3|14152.3|14125.2|14124.2|14153.5|14152.5|14123.7|14122.7|4100
1650389400000|2022-04-19 17:30:00|14125|14124|14141.6|14140.6|14146.5|14145.5|14123.5|14122.5|2809
1650389700000|2022-04-19 17:35:00|14141.7|14140.7|14142.8|14141.8|14145.3|14144.3|14137.3|14136.3|1667
1650390000000|2022-04-19 17:40:00|14143|14142|14132.5|14131.5|14144|14143|14130.5|14129.5|1962
1650390300000|2022-04-19 17:45:00|14132.6|14131.6|14151.2|14150.2|14153.2|14152.2|14124|14123|3418
1650390600000|2022-04-19 17:50:00|14150.5|14149.5|14164.2|14163.2|14167.7|14166.7|14150.5|14149.5|4847
1650390900000|2022-04-19 17:55:00|14164.3|14163.3|14156.5|14155.5|14168.3|14167.3|14155.2|14154.2|2475
1650391200000|2022-04-19 18:00:00|14156.3|14155.3|14150|14149|14157|14156|14142.6|14141.6|3703
1650391500000|2022-04-19 18:05:00|14150.1|14149.1|14142.7|14141.7|14158.2|14157.2|14132.2|14131.2|2981
1650391800000|2022-04-19 18:10:00|14142.8|14141.8|14123.3|14122.3|14143|14142|14106.7|14105.7|5395
1650392100000|2022-04-19 18:15:00|14123.5|14122.5|14107.7|14106.7|14123.5|14122.5|14106.2|14105.2|2863
1650392400000|2022-04-19 18:20:00|14108|14107|14120.7|14119.7|14124.8|14123.8|14102|14101|3748
1650392700000|2022-04-19 18:25:00|14120.6|14119.6|14128.2|14127.2|14129.7|14128.7|14102.7|14101.7|3661
1650393000000|2022-04-19 18:30:00|14128.5|14127.5|14122|14121|14142.2|14141.2|14116.7|14115.7|4169
1650393300000|2022-04-19 18:35:00|14122.5|14121.5|14148.2|14147.2|14151.6|14150.6|14117.3|14116.3|3664
1650393600000|2022-04-19 18:40:00|14148.6|14147.6|14149.5|14148.5|14154.2|14153.2|14140.5|14139.5|3493
1650393900000|2022-04-19 18:45:00|14149.6|14148.6|14145.3|14144.3|14151|14150|14138.5|14137.5|2264
1650394200000|2022-04-19 18:50:00|14145.5|14144.5|14144.8|14143.8|14163.1|14162.1|14138.5|14137.5|3462
1650394500000|2022-04-19 18:55:00|14144.7|14143.7|14157.3|14156.3|14159.3|14158.3|14144.3|14143.3|2496
1650394800000|2022-04-19 19:00:00|14157|14156|14151.2|14150.2|14162.7|14161.7|14147.2|14146.2|2627
1650395100000|2022-04-19 19:05:00|14151.5|14150.5|14175.7|14174.7|14178|14177|14146|14145|3837
1650395400000|2022-04-19 19:10:00|14176|14175|14205.7|14204.7|14206.2|14205.2|14170.7|14169.7|6239
1650395700000|2022-04-19 19:15:00|14206|14205|14212.2|14211.2|14217.7|14216.7|14201.1|14200.1|5189
1650396000000|2022-04-19 19:20:00|14212.1|14211.1|14224.5|14223.5|14225.5|14224.5|14205.7|14204.7|4520
1650396300000|2022-04-19 19:25:00|14225.2|14224.2|14217.2|14216.2|14227.2|14226.2|14213.5|14212.5|3783
1650396600000|2022-04-19 19:30:00|14217.7|14216.7|14218.6|14217.6|14232.7|14231.7|14214.2|14213.2|4786
1650396900000|2022-04-19 19:35:00|14218.5|14217.5|14223|14222|14232.2|14231.2|14215.1|14214.1|4060
1650397200000|2022-04-19 19:40:00|14223.1|14222.1|14199.3|14198.3|14223.1|14222.1|14194.5|14193.5|5557
1650397500000|2022-04-19 19:45:00|14199.5|14198.5|14201.8|14200.8|14206.7|14205.7|14179|14178|4916
1650397800000|2022-04-19 19:50:00|14201.7|14200.7|14207.2|14206.2|14239.6|14238.6|14201.7|14200.7|9338
1650398100000|2022-04-19 19:55:00|14207.1|14206.1|14208.5|14207.5|14223.6|14222.6|14183.3|14182.3|16369
1650398400000|2022-04-19 20:00:00|14209.1|14208.1|14084.8|14082.8|14214.2|14212.2|14080.3|14078.3|18494
1650398700000|2022-04-19 20:05:00|14084.7|14082.7|14089.6|14087.6|14102.7|14100.7|14083.1|14081.1|4580
1650399000000|2022-04-19 20:10:00|14091.2|14089.2|14064.3|14062.3|14095.8|14093.8|14062.7|14060.7|3906
1650399300000|2022-04-19 20:15:00|14064.5|14062.5|14092.8|14090.8|14094.7|14092.7|14064.3|14062.3|2219
1650399600000|2022-04-19 20:20:00|14093|14091|14097.1|14095.1|14101|14099|14089.2|14087.2|1466
1650399900000|2022-04-19 20:25:00|14097.2|14095.2|14089.3|14087.3|14098.8|14096.8|14088.2|14086.2|678
1650400200000|2022-04-19 20:30:00|14089.1|14087.1|14085.5|14083.5|14095.8|14093.8|14085.5|14083.5|623
1650400500000|2022-04-19 20:35:00|14085.6|14083.6|14087.5|14085.5|14089.3|14087.3|14082.6|14080.6|552
1650400800000|2022-04-19 20:40:00|14087.7|14085.7|14089.7|14087.7|14097.5|14095.5|14087.6|14085.6|390
1650401100000|2022-04-19 20:45:00|14089.6|14087.6|14087.8|14085.8|14093.3|14091.3|14086.6|14084.6|463
1650401400000|2022-04-19 20:50:00|14088|14086|14092.1|14090.1|14092.3|14090.3|14086.1|14084.1|299
1650401700000|2022-04-19 20:55:00|14092.2|14090.2|14093.8|14088.8|14093.8|14091.2|14086.3|14084.3|327
1650402000000|2022-04-19 21:00:00|14093.5|14088.5|14093.6|14088.6|14094|14089|14090.8|14085.8|0
1650402300000|2022-04-19 21:05:00|14094.2|14089.2|14091.3|14086.3|14094.5|14089.5|14089.8|14084.8|0
1650402600000|2022-04-19 21:10:00|14091.9|14086.9|14087.8|14082.8|14092.5|14087.5|14087.5|14082.5|0
1650402900000|2022-04-19 21:15:00|14087.7|14082.7|14081.3|14076.3|14089.5|14084.5|14081.3|14076.3|0
1650403200000|2022-04-19 21:20:00|14082.1|14077.1|14081.8|14076.8|14083.9|14078.9|14079.5|14074.5|0
1650403500000|2022-04-19 21:25:00|14082|14077|14082.3|14077.3|14083.5|14078.5|14079.2|14074.2|0
1650403800000|2022-04-19 21:30:00|14082.6|14077.6|14082.3|14077.3|14083.6|14078.6|14081.1|14076.1|0
1650404100000|2022-04-19 21:35:00|14082.2|14077.2|14087.8|14082.8|14088.7|14083.7|14082.2|14077.2|0
1650404400000|2022-04-19 21:40:00|14086.6|14081.6|14083.8|14078.8|14086.6|14081.6|14081.6|14076.6|0
1650404700000|2022-04-19 21:45:00|14083.4|14078.4|14084.9|14079.9|14085.3|14080.3|14082.1|14077.1|0
1650405000000|2022-04-19 21:50:00|14085.1|14080.1|14082.3|14077.3|14085.1|14080.1|14081.9|14076.9|0
1650405300000|2022-04-19 21:55:00|14082.1|14077.1|14085.6|14080.6|14086.4|14081.4|14082.1|14077.1|0
1650405600000|2022-04-19 22:00:00|14097.7|14095.7|14085.3|14083.3|14097.7|14095.7|14079.7|14077.7|948
1650405900000|2022-04-19 22:05:00|14085.2|14083.2|14094.2|14092.2|14095.5|14093.5|14079.6|14077.6|551
1650406200000|2022-04-19 22:10:00|14094.3|14092.3|14096.6|14094.6|14098.5|14096.5|14091.1|14089.1|290
1650406500000|2022-04-19 22:15:00|14095.5|14093.5|14102.2|14100.2|14104.8|14102.8|14095.3|14093.3|465
1650406800000|2022-04-19 22:20:00|14102.3|14100.3|14100.3|14098.3|14104.2|14102.2|14096.3|14094.3|168
1650407100000|2022-04-19 22:25:00|14100.2|14098.2|14104.5|14102.5|14105.5|14103.5|14098.8|14096.8|248
1650407400000|2022-04-19 22:30:00|14104.8|14102.8|14108.7|14106.7|14109|14107|14103.7|14101.7|339
1650407700000|2022-04-19 22:35:00|14108.3|14106.3|14110.7|14108.7|14114.8|14112.8|14107|14105|454
1650408000000|2022-04-19 22:40:00|14110.6|14108.6|14103.5|14101.5|14110.7|14108.7|14101.6|14099.6|430
1650408300000|2022-04-19 22:45:00|14103.3|14101.3|14102.2|14100.2|14106.3|14104.3|14101.6|14099.6|103
1650408600000|2022-04-19 22:50:00|14102.1|14100.1|14098.1|14096.1|14102.1|14100.1|14095.8|14093.8|247
1650408900000|2022-04-19 22:55:00|14098.2|14096.2|14093|14091|14101.5|14099.5|14090|14088|395
1650409200000|2022-04-19 23:00:00|14093.1|14091.1|14086.3|14084.3|14095.3|14093.3|14082.1|14080.1|478
1650409500000|2022-04-19 23:05:00|14086.5|14084.5|14084.2|14082.2|14088.1|14086.1|14082.1|14080.1|219
1650409800000|2022-04-19 23:10:00|14084.3|14082.3|14084|14082|14085.3|14083.3|14081.7|14079.7|192
1650410100000|2022-04-19 23:15:00|14083.6|14081.6|14084.7|14082.7|14085.3|14083.3|14082.1|14080.1|144
1650410400000|2022-04-19 23:20:00|14084.8|14082.8|14086.1|14084.1|14090.8|14088.8|14084.6|14082.6|217
1650410700000|2022-04-19 23:25:00|14085.7|14083.7|14072.8|14070.8|14087.1|14085.1|14071|14069|630
1650411000000|2022-04-19 23:30:00|14073|14071|14065.6|14063.6|14074.3|14072.3|14065.3|14063.3|473
1650411300000|2022-04-19 23:35:00|14065.8|14063.8|14074.7|14072.7|14078|14076|14063.8|14061.8|449
1650411600000|2022-04-19 23:40:00|14074.6|14072.6|14084.1|14082.1|14086|14084|14074.6|14072.6|419
1650411900000|2022-04-19 23:45:00|14084|14082|14082.6|14080.6|14087.8|14085.8|14080.3|14078.3|293
1650412200000|2022-04-19 23:50:00|14082.8|14080.8|14083|14081|14087.2|14085.2|14079.5|14077.5|327
1650412500000|2022-04-19 23:55:00|14083.1|14081.1|14077.1|14075.1|14087.6|14085.6|14072.3|14070.3|434
1650412800000|2022-04-20 00:00:00|14077|14075|14070|14068|14081.3|14079.3|14064.8|14062.8|593
1650413100000|2022-04-20 00:05:00|14069.8|14067.8|14070.2|14068.2|14076.7|14074.7|14064.6|14062.6|336
1650413400000|2022-04-20 00:10:00|14070.3|14068.3|14074.6|14072.6|14076.6|14074.6|14068.2|14066.2|196
1650413700000|2022-04-20 00:15:00|14074.5|14072.5|14069|14067|14083.5|14081.5|14068.5|14066.5|344
1650414000000|2022-04-20 00:20:00|14068.3|14066.3|14077.6|14075.6|14077.8|14075.8|14066.5|14064.5|233
1650414300000|2022-04-20 00:25:00|14077.3|14075.3|14081.3|14079.3|14086.3|14084.3|14076.5|14074.5|312
1650414600000|2022-04-20 00:30:00|14081.2|14079.2|14081|14079|14086.5|14084.5|14078.3|14076.3|210
1650414900000|2022-04-20 00:35:00|14081.1|14079.1|14091.5|14089.5|14091.8|14089.8|14081|14079|258
1650415200000|2022-04-20 00:40:00|14091.3|14089.3|14088.2|14086.2|14092.1|14090.1|14087.6|14085.6|203
1650415500000|2022-04-20 00:45:00|14088.1|14086.1|14082.8|14080.8|14089.8|14087.8|14082|14080|240
1650415800000|2022-04-20 00:50:00|14083|14081|14084.2|14082.2|14085.6|14083.6|14077|14075|261
1650416100000|2022-04-20 00:55:00|14084.7|14082.7|14086.7|14084.7|14087.7|14085.7|14080.2|14078.2|204
1650416400000|2022-04-20 01:00:00|14086.6|14084.6|14089|14087|14102.1|14100.1|14085.7|14083.7|757
1650416700000|2022-04-20 01:05:00|14089.1|14087.1|14092.3|14090.3|14092.5|14090.5|14087|14085|182
1650417000000|2022-04-20 01:10:00|14092.5|14090.5|14086|14084|14093.8|14091.8|14085.1|14083.1|239
1650417300000|2022-04-20 01:15:00|14086.2|14084.2|14054.2|14052.2|14086.2|14084.2|14050.6|14048.6|1493
1650417600000|2022-04-20 01:20:00|14054.5|14052.5|14055.6|14053.6|14063.1|14061.1|14050.3|14048.3|508
1650417900000|2022-04-20 01:25:00|14055.7|14053.7|14054.1|14052.1|14060.1|14058.1|14042.6|14040.6|829
1650418200000|2022-04-20 01:30:00|14054|14052|14047.5|14045.5|14064.3|14062.3|14045.1|14043.1|676
1650418500000|2022-04-20 01:35:00|14047.6|14045.6|14057.8|14055.8|14066.8|14064.8|14046.8|14044.8|558
1650418800000|2022-04-20 01:40:00|14057.6|14055.6|14054.2|14052.2|14061.6|14059.6|14054|14052|255
1650419100000|2022-04-20 01:45:00|14054.3|14052.3|14060|14058|14062|14060|14052.2|14050.2|242
1650419400000|2022-04-20 01:50:00|14060.1|14058.1|14063|14061|14065.3|14063.3|14058.7|14056.7|210
1650419700000|2022-04-20 01:55:00|14063.1|14061.1|14067.7|14065.7|14072.2|14070.2|14062.6|14060.6|499
1650420000000|2022-04-20 02:00:00|14067.6|14065.6|14064.1|14062.1|14071.8|14069.8|14056.7|14054.7|379
1650420300000|2022-04-20 02:05:00|14064.3|14062.3|14084.3|14082.3|14092.5|14090.5|14063.5|14061.5|1011
1650420600000|2022-04-20 02:10:00|14084.5|14082.5|14083.6|14081.6|14090|14088|14080.5|14078.5|422
1650420900000|2022-04-20 02:15:00|14083.7|14081.7|14075.3|14073.3|14085.2|14083.2|14071.7|14069.7|499
1650421200000|2022-04-20 02:20:00|14075.2|14073.2|14071.1|14069.1|14076.5|14074.5|14066.1|14064.1|468
1650421500000|2022-04-20 02:25:00|14070.3|14068.3|14079.5|14077.5|14084.3|14082.3|14068.2|14066.2|272
1650421800000|2022-04-20 02:30:00|14080.2|14078.2|14074.7|14072.7|14080.6|14078.6|14070.7|14068.7|202
1650422100000|2022-04-20 02:35:00|14074.6|14072.6|14076.1|14074.1|14077|14075|14070.8|14068.8|138
1650422400000|2022-04-20 02:40:00|14076.3|14074.3|14073.7|14071.7|14078.3|14076.3|14070.6|14068.6|173
1650422700000|2022-04-20 02:45:00|14073.6|14071.6|14078.1|14076.1|14081.7|14079.7|14068.6|14066.6|279
1650423000000|2022-04-20 02:50:00|14078.2|14076.2|14076.7|14074.7|14078.2|14076.2|14073.3|14071.3|77
1650423300000|2022-04-20 02:55:00|14076.8|14074.8|14087.3|14085.3|14088.3|14086.3|14076.8|14074.8|354
1650423600000|2022-04-20 03:00:00|14087.5|14085.5|14088.7|14086.7|14096.7|14094.7|14085.5|14083.5|462
1650423900000|2022-04-20 03:05:00|14088.6|14086.6|14092.8|14090.8|14093.5|14091.5|14088.6|14086.6|178
1650424200000|2022-04-20 03:10:00|14092.7|14090.7|14091|14089|14096.6|14094.6|14083.1|14081.1|408
1650424500000|2022-04-20 03:15:00|14090.8|14088.8|14088.1|14086.1|14093.2|14091.2|14081|14079|271
1650424800000|2022-04-20 03:20:00|14088.2|14086.2|14094|14092|14096.7|14094.7|14088|14086|329
1650425100000|2022-04-20 03:25:00|14094.2|14092.2|14098|14096|14100.3|14098.3|14093.7|14091.7|372
1650425400000|2022-04-20 03:30:00|14098.6|14096.6|14087.1|14085.1|14098.6|14096.6|14084.7|14082.7|290
1650425700000|2022-04-20 03:35:00|14087|14085|14097.6|14095.6|14097.7|14095.7|14086.5|14084.5|199
1650426000000|2022-04-20 03:40:00|14097.5|14095.5|14095.2|14093.2|14099.1|14097.1|14094.1|14092.1|116
1650426300000|2022-04-20 03:45:00|14095.1|14093.1|14098.2|14096.2|14099.3|14097.3|14092.3|14090.3|136
1650426600000|2022-04-20 03:50:00|14098.3|14096.3|14115.3|14113.3|14117|14115|14097.3|14095.3|913
1650426900000|2022-04-20 03:55:00|14115.5|14113.5|14120.3|14118.3|14120.6|14118.6|14109.6|14107.6|412
1650427200000|2022-04-20 04:00:00|14120.7|14118.7|14108.2|14106.2|14123.5|14121.5|14107.1|14105.1|349
1650427500000|2022-04-20 04:05:00|14108.1|14106.1|14109.6|14107.6|14113.1|14111.1|14107.5|14105.5|189
1650427800000|2022-04-20 04:10:00|14110|14108|14103.7|14101.7|14111.5|14109.5|14098.8|14096.8|356
1650428100000|2022-04-20 04:15:00|14103.8|14101.8|14103|14101|14108.6|14106.6|14102.8|14100.8|175
1650428400000|2022-04-20 04:20:00|14102.8|14100.8|14107|14105|14107|14105|14101.6|14099.6|134
1650428700000|2022-04-20 04:25:00|14107.1|14105.1|14110.7|14108.7|14113.1|14111.1|14104|14102|241
1650429000000|2022-04-20 04:30:00|14110.8|14108.8|14113|14111|14113.8|14111.8|14107.5|14105.5|168
1650429300000|2022-04-20 04:35:00|14113.1|14111.1|14111.1|14109.1|14114.8|14112.8|14109.3|14107.3|87
1650429600000|2022-04-20 04:40:00|14111.2|14109.2|14113|14111|14114.3|14112.3|14110.2|14108.2|88
1650429900000|2022-04-20 04:45:00|14112.8|14110.8|14110|14108|14114.1|14112.1|14109.2|14107.2|114
1650430200000|2022-04-20 04:50:00|14109.8|14107.8|14102.7|14100.7|14110.7|14108.7|14099.1|14097.1|328
1650430500000|2022-04-20 04:55:00|14102.6|14100.6|14104|14102|14104.6|14102.6|14100.8|14098.8|110
1650430800000|2022-04-20 05:00:00|14104.2|14102.2|14093.1|14091.1|14112|14110|14087.2|14085.2|710
1650431100000|2022-04-20 05:05:00|14093.5|14091.5|14096.6|14094.6|14101.8|14099.8|14093.2|14091.2|418
1650431400000|2022-04-20 05:10:00|14096.5|14094.5|14091.8|14089.8|14096.8|14094.8|14088|14086|288
1650431700000|2022-04-20 05:15:00|14091.7|14089.7|14088.1|14086.1|14095.8|14093.8|14086.8|14084.8|271
1650432000000|2022-04-20 05:20:00|14088.3|14086.3|14083.3|14081.3|14090.6|14088.6|14078.1|14076.1|424
1650432300000|2022-04-20 05:25:00|14083.5|14081.5|14087.3|14085.3|14089.3|14087.3|14078.7|14076.7|255
1650432600000|2022-04-20 05:30:00|14087.5|14085.5|14085.7|14083.7|14099|14097|14084.6|14082.6|354
1650432900000|2022-04-20 05:35:00|14085.6|14083.6|14091.1|14089.1|14092.6|14090.6|14079.7|14077.7|344
1650433200000|2022-04-20 05:40:00|14091.2|14089.2|14105|14103|14105.3|14103.3|14091.1|14089.1|395
1650433500000|2022-04-20 05:45:00|14105.1|14103.1|14096|14094|14105.2|14103.2|14095|14093|264
1650433800000|2022-04-20 05:50:00|14096.1|14094.1|14095.5|14093.5|14101.1|14099.1|14094.6|14092.6|231
1650434100000|2022-04-20 05:55:00|14096.6|14094.6|14101.7|14099.7|14103.3|14101.3|14094.7|14092.7|406
1650434400000|2022-04-20 06:00:00|14100.7|14098.7|14097.2|14095.2|14107.5|14105.5|14096.7|14094.7|598
1650434700000|2022-04-20 06:05:00|14097.1|14095.1|14086.3|14084.3|14100.6|14098.6|14085.3|14083.3|391
1650435000000|2022-04-20 06:10:00|14085.8|14083.8|14088.5|14086.5|14094.1|14092.1|14083.5|14081.5|457
1650435300000|2022-04-20 06:15:00|14088.3|14086.3|14085.5|14083.5|14090|14088|14077.1|14075.1|566
1650435600000|2022-04-20 06:20:00|14086.6|14084.6|14086.2|14084.2|14093.2|14091.2|14082.6|14080.6|367
1650435900000|2022-04-20 06:25:00|14086.1|14084.1|14068.2|14066.2|14091.6|14089.6|14065.5|14063.5|876
1650436200000|2022-04-20 06:30:00|14068.1|14066.1|14076.7|14074.7|14078.3|14076.3|14067.2|14065.2|391
1650436500000|2022-04-20 06:35:00|14076.3|14074.3|14085.8|14083.8|14087|14085|14074.1|14072.1|307
1650436800000|2022-04-20 06:40:00|14086.1|14084.1|14090.2|14088.2|14090.3|14088.3|14081.6|14079.6|317
1650437100000|2022-04-20 06:45:00|14091|14089|14092.3|14090.3|14097.3|14095.3|14087.6|14085.6|374
1650437400000|2022-04-20 06:50:00|14092.8|14090.8|14087.1|14085.1|14094.5|14092.5|14083.1|14081.1|302
1650437700000|2022-04-20 06:55:00|14086.7|14084.7|14092|14090|14092.2|14090.2|14084|14082|331
1650438000000|2022-04-20 07:00:00|14091.7|14089.7|14081.3|14079.3|14094.7|14092.7|14064.3|14062.3|1215
1650438300000|2022-04-20 07:05:00|14081.7|14079.7|14117.2|14115.2|14120.2|14118.2|14079.2|14077.2|1970
1650438600000|2022-04-20 07:10:00|14117|14115|14116.3|14114.3|14129.7|14127.7|14109.8|14107.8|1054
1650438900000|2022-04-20 07:15:00|14116.5|14114.5|14124.2|14122.2|14127|14125|14110.8|14108.8|891
1650439200000|2022-04-20 07:20:00|14124|14122|14120.2|14118.2|14125.3|14123.3|14104.5|14102.5|860
1650439500000|2022-04-20 07:25:00|14120.1|14118.1|14117.8|14115.8|14124.7|14122.7|14112.3|14110.3|554
1650439800000|2022-04-20 07:30:00|14118|14116|14130.8|14128.8|14136.6|14134.6|14117.1|14115.1|1176
1650440100000|2022-04-20 07:35:00|14130.7|14128.7|14125.7|14123.7|14136.7|14134.7|14122.1|14120.1|714
1650440400000|2022-04-20 07:40:00|14125.6|14123.6|14115.5|14113.5|14129|14127|14114.3|14112.3|396
1650440700000|2022-04-20 07:45:00|14115.6|14113.6|14111.5|14109.5|14122.3|14120.3|14109.8|14107.8|533
1650441000000|2022-04-20 07:50:00|14111.3|14109.3|14106.8|14104.8|14119.8|14117.8|14106|14104|473
1650441300000|2022-04-20 07:55:00|14107|14105|14102.7|14100.7|14107.2|14105.2|14097.8|14095.8|524
1650441600000|2022-04-20 08:00:00|14102.5|14100.5|14085|14083|14106.1|14104.1|14081.5|14079.5|1425
1650441900000|2022-04-20 08:05:00|14085.1|14083.1|14089.2|14087.2|14093.8|14091.8|14080.6|14078.6|602
1650442200000|2022-04-20 08:10:00|14089.1|14087.1|14097.3|14095.3|14098|14096|14085.3|14083.3|406
1650442500000|2022-04-20 08:15:00|14097.2|14095.2|14101.2|14099.2|14107.5|14105.5|14093.5|14091.5|509
1650442800000|2022-04-20 08:20:00|14101.1|14099.1|14108.7|14106.7|14109.6|14107.6|14097.6|14095.6|488
1650443100000|2022-04-20 08:25:00|14108.3|14106.3|14112.2|14110.2|14116.2|14114.2|14106.2|14104.2|594
1650443400000|2022-04-20 08:30:00|14111.8|14109.8|14118|14116|14118.1|14116.1|14107.2|14105.2|453
1650443700000|2022-04-20 08:35:00|14117.8|14115.8|14123.1|14121.1|14129.8|14127.8|14117.5|14115.5|699
1650444000000|2022-04-20 08:40:00|14123|14121|14128|14126|14130.3|14128.3|14122.1|14120.1|356
1650444300000|2022-04-20 08:45:00|14128.1|14126.1|14123.8|14121.8|14128.6|14126.6|14118.1|14116.1|373
1650444600000|2022-04-20 08:50:00|14124|14122|14128.1|14126.1|14131.3|14129.3|14122.2|14120.2|359
1650444900000|2022-04-20 08:55:00|14127.1|14125.1|14143.5|14141.5|14151.3|14149.3|14124|14122|1051
1650445200000|2022-04-20 09:00:00|14143.3|14141.3|14150|14148|14151.6|14149.6|14143.3|14141.3|899
1650445500000|2022-04-20 09:05:00|14150.1|14148.1|14157|14155|14157.1|14155.1|14145.8|14143.8|844
1650445800000|2022-04-20 09:10:00|14156.8|14154.8|14145.7|14143.7|14157|14155|14144.5|14142.5|656
1650446100000|2022-04-20 09:15:00|14145.8|14143.8|14171.1|14169.1|14171.5|14169.5|14141.1|14139.1|1357
1650446400000|2022-04-20 09:20:00|14171.2|14169.2|14183.3|14181.3|14186.6|14184.6|14170.2|14168.2|1330
1650446700000|2022-04-20 09:25:00|14183.5|14181.5|14182.7|14180.7|14193.5|14191.5|14181.7|14179.7|1001
1650447000000|2022-04-20 09:30:00|14182.8|14180.8|14191.5|14189.5|14191.5|14189.5|14180.8|14178.8|891
1650447300000|2022-04-20 09:35:00|14191.6|14189.6|14193.6|14191.6|14201.8|14199.8|14189|14187|1278
1650447600000|2022-04-20 09:40:00|14193.7|14191.7|14206.1|14204.1|14207.8|14205.8|14190.3|14188.3|937
1650447900000|2022-04-20 09:45:00|14206|14204|14199.1|14197.1|14210.7|14208.7|14198.2|14196.2|772
1650448200000|2022-04-20 09:50:00|14199.2|14197.2|14207|14205|14213|14211|14198.7|14196.7|808
1650448500000|2022-04-20 09:55:00|14206.7|14204.7|14204.1|14202.1|14208|14206|14199.6|14197.6|613
1650448800000|2022-04-20 10:00:00|14204|14202|14190.1|14188.1|14204.1|14202.1|14184.1|14182.1|997
1650449100000|2022-04-20 10:05:00|14190.2|14188.2|14192|14190|14192.5|14190.5|14179.3|14177.3|784
1650449400000|2022-04-20 10:10:00|14192.1|14190.1|14198.1|14196.1|14199.5|14197.5|14190.7|14188.7|434
1650449700000|2022-04-20 10:15:00|14198|14196|14200.3|14198.3|14206.1|14204.1|14198|14196|492
1650450000000|2022-04-20 10:20:00|14200.2|14198.2|14198.6|14196.6|14202.1|14200.1|14195.1|14193.1|407
1650450300000|2022-04-20 10:25:00|14198.7|14196.7|14203.1|14201.1|14205.2|14203.2|14198.6|14196.6|304
1650450600000|2022-04-20 10:30:00|14203.2|14201.2|14212.3|14210.3|14212.3|14210.3|14200.8|14198.8|732
1650450900000|2022-04-20 10:35:00|14212.2|14210.2|14205.3|14203.3|14212.2|14210.2|14202.2|14200.2|505
1650451200000|2022-04-20 10:40:00|14206.1|14204.1|14203.7|14201.7|14206.8|14204.8|14199|14197|467
1650451500000|2022-04-20 10:45:00|14203.8|14201.8|14195.8|14193.8|14208.6|14206.6|14195.7|14193.7|583
1650451800000|2022-04-20 10:50:00|14196|14194|14209.7|14207.7|14210.6|14208.6|14190.2|14188.2|993
1650452100000|2022-04-20 10:55:00|14209.6|14207.6|14196.5|14194.5|14209.6|14207.6|14195.7|14193.7|614
1650452400000|2022-04-20 11:00:00|14195.7|14193.7|14190.3|14188.3|14196.5|14194.5|14182.8|14180.8|1356
1650452700000|2022-04-20 11:05:00|14190.2|14188.2|14189.1|14187.1|14192.2|14190.2|14183.1|14181.1|877
1650453000000|2022-04-20 11:10:00|14189|14187|14183.8|14181.8|14190.1|14188.1|14182.5|14180.5|510
1650453300000|2022-04-20 11:15:00|14183.7|14181.7|14186.6|14184.6|14191.8|14189.8|14181|14179|619
1650453600000|2022-04-20 11:20:00|14186.7|14184.7|14192.5|14190.5|14193.2|14191.2|14182.8|14180.8|532
1650453900000|2022-04-20 11:25:00|14192.3|14190.3|14196.2|14194.2|14198.3|14196.3|14192|14190|466
1650454200000|2022-04-20 11:30:00|14195.8|14193.8|14188.2|14186.2|14196.6|14194.6|14188.1|14186.1|435
1650454500000|2022-04-20 11:35:00|14188.3|14186.3|14202.2|14200.2|14202.5|14200.5|14187.8|14185.8|672
1650454800000|2022-04-20 11:40:00|14201.6|14199.6|14199.7|14197.7|14204.7|14202.7|14195.2|14193.2|558
1650455100000|2022-04-20 11:45:00|14199.8|14197.8|14220.1|14218.1|14221.3|14219.3|14199.8|14197.8|1239
1650455400000|2022-04-20 11:50:00|14220|14218|14249|14247|14256.8|14254.8|14219.3|14217.3|3779
1650455700000|2022-04-20 11:55:00|14249.3|14247.3|14288.7|14286.7|14295.2|14293.2|14246.8|14244.8|4343
1650456000000|2022-04-20 12:00:00|14288.6|14286.6|14281.2|14279.2|14291.7|14289.7|14277.1|14275.1|1992
1650456300000|2022-04-20 12:05:00|14281.1|14279.1|14281.6|14279.6|14285.6|14283.6|14275|14273|1145
1650456600000|2022-04-20 12:10:00|14281.7|14279.7|14269.8|14267.8|14282.3|14280.3|14268.6|14266.6|1717
1650456900000|2022-04-20 12:15:00|14270|14268|14264.1|14262.1|14270.3|14268.3|14260.3|14258.3|1527
1650457200000|2022-04-20 12:20:00|14264|14262|14264.1|14262.1|14269.2|14267.2|14261.8|14259.8|1137
1650457500000|2022-04-20 12:25:00|14264.3|14262.3|14284.5|14282.5|14289.8|14287.8|14259.6|14257.6|2165
1650457800000|2022-04-20 12:30:00|14284.6|14282.6|14277.3|14275.3|14284.6|14282.6|14269.5|14267.5|1617
1650458100000|2022-04-20 12:35:00|14277.2|14275.2|14273.3|14271.3|14284.7|14282.7|14271.7|14269.7|1179
1650458400000|2022-04-20 12:40:00|14273.2|14271.2|14271.1|14269.1|14282.5|14280.5|14269|14267|1018
1650458700000|2022-04-20 12:45:00|14271.2|14269.2|14263.1|14261.1|14274|14272|14258.3|14256.3|1204
1650459000000|2022-04-20 12:50:00|14262.8|14260.8|14279|14277|14279.3|14277.3|14260.6|14258.6|1568
1650459300000|2022-04-20 12:55:00|14279.1|14277.1|14288|14286|14289.8|14287.8|14271.6|14269.6|1652
1650459600000|2022-04-20 13:00:00|14287.8|14285.8|14266.8|14264.8|14290.2|14288.2|14265.7|14263.7|1597
1650459900000|2022-04-20 13:05:00|14267.1|14265.1|14256.8|14254.8|14273|14271|14255.5|14253.5|1414
1650460200000|2022-04-20 13:10:00|14256.6|14254.6|14253.5|14251.5|14262.3|14260.3|14248.7|14246.7|1477
1650460500000|2022-04-20 13:15:00|14253.8|14251.8|14256.5|14254.5|14258.1|14256.1|14249.6|14247.6|1202
1650460800000|2022-04-20 13:20:00|14256.3|14254.3|14257.7|14255.7|14260.5|14258.5|14247.6|14245.6|1677
1650461100000|2022-04-20 13:25:00|14257.6|14255.6|14247.8|14245.8|14260.1|14258.1|14244.7|14242.7|3548
1650461400000|2022-04-20 13:30:00|14248.6|14246.6|14213.1|14212.1|14266.3|14265.3|14203.6|14202.6|18787
1650461700000|2022-04-20 13:35:00|14212.7|14211.7|14191.2|14190.2|14229.3|14228.3|14185.3|14184.3|12312
1650462000000|2022-04-20 13:40:00|14191|14190|14124.8|14123.8|14193.1|14192.1|14121.2|14120.2|14786
1650462300000|2022-04-20 13:45:00|14124.7|14123.7|14115.8|14114.8|14132.1|14131.1|14098.5|14097.5|8857
1650462600000|2022-04-20 13:50:00|14115.6|14114.6|14099.6|14098.6|14130.8|14129.8|14086.5|14085.5|10605
1650462900000|2022-04-20 13:55:00|14099.7|14098.7|14083|14082|14103.5|14102.5|14062|14061|11185
1650463200000|2022-04-20 14:00:00|14083.2|14082.2|14074.2|14073.2|14108.8|14107.8|14056.6|14055.6|11599
1650463500000|2022-04-20 14:05:00|14075.2|14074.2|14059.8|14058.8|14077.7|14076.7|14035.2|14034.2|10260
1650463800000|2022-04-20 14:10:00|14060.1|14059.1|14092.3|14091.3|14097.4|14096.4|14058.1|14057.1|10623
1650464100000|2022-04-20 14:15:00|14092.4|14091.4|14093.8|14092.8|14112.1|14111.1|14080.5|14079.5|9194
1650464400000|2022-04-20 14:20:00|14093.9|14092.9|14063.1|14062.1|14119.9|14118.9|14059.8|14058.8|8825
1650464700000|2022-04-20 14:25:00|14063|14062|14105.3|14104.3|14117.3|14116.3|14060.1|14059.1|7595
1650465000000|2022-04-20 14:30:00|14105.5|14104.5|14118.8|14117.8|14124.5|14123.5|14077.8|14076.8|8545
1650465300000|2022-04-20 14:35:00|14118.9|14117.9|14116.9|14115.9|14132.1|14131.1|14108|14107|5720
1650465600000|2022-04-20 14:40:00|14117.1|14116.1|14120.5|14119.5|14141.9|14140.9|14114.1|14113.1|7272
1650465900000|2022-04-20 14:45:00|14120.6|14119.6|14121.9|14120.9|14133.3|14132.3|14102.3|14101.3|5824
1650466200000|2022-04-20 14:50:00|14121.4|14120.4|14133.5|14132.5|14145.1|14144.1|14111.9|14110.9|6100
1650466500000|2022-04-20 14:55:00|14135.3|14134.3|14125|14124|14138.1|14137.1|14115.5|14114.5|3931
1650466800000|2022-04-20 15:00:00|14125.1|14124.1|14087.3|14086.3|14128.3|14127.3|14086.8|14085.8|6812
1650467100000|2022-04-20 15:05:00|14087.5|14086.5|14080.9|14079.9|14109.8|14108.8|14076.9|14075.9|5752
1650467400000|2022-04-20 15:10:00|14081.3|14080.3|14060.4|14059.4|14082.8|14081.8|14048.6|14047.6|6349
1650467700000|2022-04-20 15:15:00|14060.5|14059.5|14031.5|14030.5|14061.5|14060.5|14028.9|14027.9|5748
1650468000000|2022-04-20 15:20:00|14031.4|14030.4|14028.6|14027.6|14041.8|14040.8|14028.1|14027.1|4512
1650468300000|2022-04-20 15:25:00|14028.5|14027.5|14040.1|14039.1|14045.5|14044.5|14023.5|14022.5|4907
1650468600000|2022-04-20 15:30:00|14040|14039|14042.8|14041.8|14059.6|14058.6|14033.6|14032.6|5557
1650468900000|2022-04-20 15:35:00|14042.9|14041.9|14051.8|14050.8|14066|14065|14040.4|14039.4|3797
1650469200000|2022-04-20 15:40:00|14051.5|14050.5|14072.1|14071.1|14072.1|14071.1|14048.5|14047.5|2999
1650469500000|2022-04-20 15:45:00|14072|14071|14049.4|14048.4|14083.8|14082.8|14044.1|14043.1|4369
1650469800000|2022-04-20 15:50:00|14049.1|14048.1|14033.1|14032.1|14051.5|14050.5|14019.1|14018.1|4631
1650470100000|2022-04-20 15:55:00|14032.8|14031.8|14042.5|14041.5|14050.3|14049.3|14030.9|14029.9|3903
1650470400000|2022-04-20 16:00:00|14042.3|14041.3|14049.3|14048.3|14054.1|14053.1|14037.5|14036.5|3798
1650470700000|2022-04-20 16:05:00|14049.1|14048.1|14020.9|14019.9|14059.1|14058.1|14009.9|14008.9|5938
1650471000000|2022-04-20 16:10:00|14020.6|14019.6|13993.4|13992.4|14022.9|14021.9|13991.9|13990.9|6397
1650471300000|2022-04-20 16:15:00|13993.6|13992.6|14002.9|14001.9|14009.4|14008.4|13990|13989|3711
1650471600000|2022-04-20 16:20:00|14003|14002|13986.9|13985.9|14003.4|14002.4|13977.5|13976.5|5084
1650471900000|2022-04-20 16:25:00|13986.8|13985.8|13998.1|13997.1|13999|13998|13980.9|13979.9|3697
1650472200000|2022-04-20 16:30:00|13998|13997|14025.3|14024.3|14029.1|14028.1|13993.9|13992.9|5377
1650472500000|2022-04-20 16:35:00|14025.1|14024.1|14035.3|14034.3|14049.9|14048.9|14023.1|14022.1|4210
1650472800000|2022-04-20 16:40:00|14035.7|14034.7|14034.3|14033.3|14041.5|14040.5|14026.5|14025.5|2719
1650473100000|2022-04-20 16:45:00|14034.2|14033.2|14049.3|14048.3|14056.2|14055.2|14034.1|14033.1|3899
1650473400000|2022-04-20 16:50:00|14049.5|14048.5|14058.7|14057.7|14070.3|14069.3|14048.5|14047.5|4426
1650473700000|2022-04-20 16:55:00|14058.8|14057.8|14052|14051|14067|14066|14046.2|14045.2|3327
1650474000000|2022-04-20 17:00:00|14051.8|14050.8|14071.7|14070.7|14080.2|14079.2|14050.3|14049.3|5181
1650474300000|2022-04-20 17:05:00|14072|14071|14052.2|14051.2|14079.2|14078.2|14035.7|14034.7|4737
1650474600000|2022-04-20 17:10:00|14051.7|14050.7|14082|14081|14092.3|14091.3|14048.8|14047.8|5135
1650474900000|2022-04-20 17:15:00|14081.1|14080.1|14068.8|14067.8|14094.3|14093.3|14060.3|14059.3|4186
1650475200000|2022-04-20 17:20:00|14069|14068|14076.7|14075.7|14080.1|14079.1|14061.2|14060.2|2886
1650475500000|2022-04-20 17:25:00|14076.8|14075.8|14069.2|14068.2|14079.6|14078.6|14061.5|14060.5|3296
1650475800000|2022-04-20 17:30:00|14069.1|14068.1|14070.5|14069.5|14078.8|14077.8|14056.6|14055.6|2739
1650476100000|2022-04-20 17:35:00|14070.6|14069.6|14072|14071|14084.7|14083.7|14066.5|14065.5|2505
1650476400000|2022-04-20 17:40:00|14071.5|14070.5|14098.5|14097.5|14101.1|14100.1|14068.6|14067.6|3339
1650476700000|2022-04-20 17:45:00|14098.6|14097.6|14080.7|14079.7|14114.1|14113.1|14080.7|14079.7|4283
1650477000000|2022-04-20 17:50:00|14080.5|14079.5|14069.2|14068.2|14082.3|14081.3|14066.1|14065.1|3504
1650477300000|2022-04-20 17:55:00|14069.1|14068.1|14077.5|14076.5|14079.3|14078.3|14061.5|14060.5|2627
1650477600000|2022-04-20 18:00:00|14077.3|14076.3|14075.8|14074.8|14090.2|14089.2|14060.2|14059.2|4026
1650477900000|2022-04-20 18:05:00|14076.5|14075.5|14067.7|14066.7|14081.6|14080.6|14061|14060|2685
1650478200000|2022-04-20 18:10:00|14067.6|14066.6|14047.1|14046.1|14069.7|14068.7|14045.1|14044.1|3564
1650478500000|2022-04-20 18:15:00|14047.2|14046.2|14037.3|14036.3|14056.5|14055.5|14032.8|14031.8|3885
1650478800000|2022-04-20 18:20:00|14037.2|14036.2|14039.5|14038.5|14041.8|14040.8|14031.3|14030.3|3733
1650479100000|2022-04-20 18:25:00|14039.6|14038.6|14027.5|14026.5|14040.6|14039.6|14024.8|14023.8|2934
1650479400000|2022-04-20 18:30:00|14027.6|14026.6|14028.1|14027.1|14038.2|14037.2|14020.8|14019.8|2518
1650479700000|2022-04-20 18:35:00|14027.8|14026.8|14004.1|14003.1|14028.8|14027.8|14001.3|14000.3|4933
1650480000000|2022-04-20 18:40:00|14004.2|14003.2|13999|13998|14009.5|14008.5|13995.3|13994.3|3083
1650480300000|2022-04-20 18:45:00|13999.1|13998.1|14009.7|14008.7|14021.2|14020.2|13992.6|13991.6|4097
1650480600000|2022-04-20 18:50:00|14009.6|14008.6|13965.7|13964.7|14013.5|14012.5|13963.7|13962.7|5467
1650480900000|2022-04-20 18:55:00|13966|13965|13986.7|13985.7|13988.2|13987.2|13956.6|13955.6|5948
1650481200000|2022-04-20 19:00:00|13986.6|13985.6|14013|14012|14022.6|14021.6|13981.3|13980.3|6467
1650481500000|2022-04-20 19:05:00|14013.3|14012.3|14008.2|14007.2|14013.7|14012.7|13995.3|13994.3|4885
1650481800000|2022-04-20 19:10:00|14008.3|14007.3|14030.6|14029.6|14038.3|14037.3|13996.1|13995.1|5411
1650482100000|2022-04-20 19:15:00|14030.7|14029.7|14026.8|14025.8|14040.5|14039.5|14020.3|14019.3|3588
1650482400000|2022-04-20 19:20:00|14026.5|14025.5|14023.3|14022.3|14033|14032|14014.5|14013.5|2996
1650482700000|2022-04-20 19:25:00|14023.4|14022.4|14027.7|14026.7|14046|14045|14018.2|14017.2|4662
1650483000000|2022-04-20 19:30:00|14028.3|14027.3|14006.5|14005.5|14032.2|14031.2|14005.5|14004.5|4786
1650483300000|2022-04-20 19:35:00|14006.9|14005.9|14027.3|14026.3|14036.8|14035.8|14003.5|14002.5|4875
1650483600000|2022-04-20 19:40:00|14027.2|14026.2|14038.9|14037.9|14041.2|14040.2|14024.2|14023.2|3619
1650483900000|2022-04-20 19:45:00|14039.4|14038.4|14055|14054|14074.5|14073.5|14037.5|14036.5|5838
1650484200000|2022-04-20 19:50:00|14059.8|14058.8|13999.7|13998.7|14066|14065|13996.9|13995.9|8626
1650484500000|2022-04-20 19:55:00|13999.8|13998.8|14002.8|14001.8|14013.9|14012.9|13989|13988|15274
1650484800000|2022-04-20 20:00:00|14002.4|14001.4|14051.7|14049.7|14062.9|14060.9|13999|13997|9320
1650485100000|2022-04-20 20:05:00|14051.8|14049.8|14065.2|14063.2|14090.5|14088.5|13990.3|13988.3|11039
1650485400000|2022-04-20 20:10:00|14065.3|14063.3|14060.2|14058.2|14072.7|14070.7|14051.2|14049.2|3644
1650485700000|2022-04-20 20:15:00|14059.9|14057.9|14043|14041|14062.4|14060.4|14040.9|14038.9|1884
1650486000000|2022-04-20 20:20:00|14043.2|14041.2|14044.3|14042.3|14050|14048|14040.7|14038.7|500
1650486300000|2022-04-20 20:25:00|14044.2|14042.2|14046.9|14044.9|14049.5|14047.5|14041.9|14039.9|315
1650486600000|2022-04-20 20:30:00|14046.8|14044.8|14059.2|14057.2|14060.9|14058.9|14046|14044|626
1650486900000|2022-04-20 20:35:00|14059.4|14057.4|14059.8|14057.8|14061.5|14059.5|14054.3|14052.3|287
1650487200000|2022-04-20 20:40:00|14059.9|14057.9|14057.5|14055.5|14059.9|14057.9|14055.8|14053.8|208
1650487500000|2022-04-20 20:45:00|14056.8|14054.8|14065.5|14063.5|14066.4|14064.4|14054.5|14052.5|337
1650487800000|2022-04-20 20:50:00|14065.4|14063.4|14068.4|14066.4|14068.4|14066.4|14065.3|14063.3|311
1650488100000|2022-04-20 20:55:00|14068.3|14066.3|14070.7|14065.7|14072.5|14070.5|14066.5|14064.5|401
1650488400000|2022-04-20 21:00:00|14070.8|14065.8|14076.1|14071.1|14076.8|14071.8|14069.7|14064.7|0
1650488700000|2022-04-20 21:05:00|14076|14071|14079|14074|14079.1|14074.1|14076|14071|4
1650489000000|2022-04-20 21:10:00|14078.9|14073.9|14076.9|14071.9|14079|14074|14076.5|14071.5|2
1650489300000|2022-04-20 21:15:00|14077|14072|14076.3|14071.3|14078.6|14073.6|14075.9|14070.9|0
1650489600000|2022-04-20 21:20:00|14076.2|14071.2|14080.5|14075.5|14081.3|14076.3|14076.2|14071.2|0
1650489900000|2022-04-20 21:25:00|14080.6|14075.6|14082.3|14077.3|14084.5|14079.5|14080.5|14075.5|0
1650490200000|2022-04-20 21:30:00|14082.4|14077.4|14083.3|14078.3|14084.7|14079.7|14082.3|14077.3|0
1650490500000|2022-04-20 21:35:00|14083.4|14078.4|14083.2|14078.2|14083.6|14078.6|14082.2|14077.2|0
1650490800000|2022-04-20 21:40:00|14083|14078|14081.2|14076.2|14084.5|14079.5|14081.2|14076.2|0
1650491100000|2022-04-20 21:45:00|14081.7|14076.7|14081|14076|14082.5|14077.5|14081|14076|0
1650491400000|2022-04-20 21:50:00|14081.3|14076.3|14073.7|14068.7|14081.3|14076.3|14073.7|14068.7|0
1650491700000|2022-04-20 21:55:00|14073.8|14068.8|14072.6|14067.6|14074.3|14069.3|14072.3|14067.3|0
1650492000000|2022-04-20 22:00:00|14068.8|14066.8|14073.5|14071.5|14077.7|14075.7|14061.5|14059.5|799
1650492300000|2022-04-20 22:05:00|14073.4|14071.4|14080|14078|14084|14082|14071.2|14069.2|359
1650492600000|2022-04-20 22:10:00|14081|14079|14074|14072|14081.7|14079.7|14071.7|14069.7|264
1650492900000|2022-04-20 22:15:00|14074.4|14072.4|14073.5|14071.5|14079.2|14077.2|14073.5|14071.5|178
1650493200000|2022-04-20 22:20:00|14074.5|14072.5|14077.9|14075.9|14080.2|14078.2|14074.3|14072.3|138
1650493500000|2022-04-20 22:25:00|14077.8|14075.8|14075.8|14073.8|14078|14076|14073.9|14071.9|123
1650493800000|2022-04-20 22:30:00|14076|14074|14086.7|14084.7|14087.5|14085.5|14074.3|14072.3|298
1650494100000|2022-04-20 22:35:00|14086.8|14084.8|14088|14086|14088.7|14086.7|14085.2|14083.2|211
1650494400000|2022-04-20 22:40:00|14086.9|14084.9|14083.7|14081.7|14088.9|14086.9|14083|14081|410
1650494700000|2022-04-20 22:45:00|14083.5|14081.5|14073.9|14071.9|14084.2|14082.2|14071.7|14069.7|556
1650495000000|2022-04-20 22:50:00|14074|14072|14073.2|14071.2|14080.3|14078.3|14072.5|14070.5|324
1650495300000|2022-04-20 22:55:00|14073|14071|14069.3|14067.3|14075.3|14073.3|14069|14067|163
1650495600000|2022-04-20 23:00:00|14069.2|14067.2|14071|14069|14073.9|14071.9|14067.4|14065.4|270
1650495900000|2022-04-20 23:05:00|14071.4|14069.4|14070.8|14068.8|14074.2|14072.2|14070.3|14068.3|114
1650496200000|2022-04-20 23:10:00|14070.9|14068.9|14067.7|14065.7|14073|14071|14067.2|14065.2|101
1650496500000|2022-04-20 23:15:00|14067.4|14065.4|14072.9|14070.9|14073.5|14071.5|14067|14065|170
1650496800000|2022-04-20 23:20:00|14073.2|14071.2|14069.8|14067.8|14073.7|14071.7|14067.8|14065.8|96
1650497100000|2022-04-20 23:25:00|14069.7|14067.7|14075.4|14073.4|14075.9|14073.9|14069.4|14067.4|103
1650497400000|2022-04-20 23:30:00|14075.3|14073.3|14076.3|14074.3|14077.9|14075.9|14074.3|14072.3|119
1650497700000|2022-04-20 23:35:00|14076.2|14074.2|14077.4|14075.4|14079.4|14077.4|14075.2|14073.2|133
1650498000000|2022-04-20 23:40:00|14077.5|14075.5|14082.9|14080.9|14083.9|14081.9|14077.2|14075.2|167
1650498300000|2022-04-20 23:45:00|14082.8|14080.8|14083.9|14081.9|14085.3|14083.3|14079|14077|213
1650498600000|2022-04-20 23:50:00|14084|14082|14083.9|14081.9|14087.4|14085.4|14083.2|14081.2|277
1650498900000|2022-04-20 23:55:00|14083.8|14081.8|14082.3|14080.3|14087|14085|14081.2|14079.2|189
1650499200000|2022-04-21 00:00:00|14082.2|14080.2|14085.3|14083.3|14095.2|14093.2|14081.2|14079.2|497
1650499500000|2022-04-21 00:05:00|14085.5|14083.5|14090.5|14088.5|14094.4|14092.4|14084.9|14082.9|264
1650499800000|2022-04-21 00:10:00|14090.4|14088.4|14088.2|14086.2|14092.2|14090.2|14088.2|14086.2|232
1650500100000|2022-04-21 00:15:00|14088.5|14086.5|14095|14093|14098.3|14096.3|14085.5|14083.5|365
1650500400000|2022-04-21 00:20:00|14094.9|14092.9|14092.5|14090.5|14096.2|14094.2|14089.8|14087.8|206
1650500700000|2022-04-21 00:25:00|14092.7|14090.7|14096.4|14094.4|14100.5|14098.5|14092.7|14090.7|239
1650501000000|2022-04-21 00:30:00|14096.5|14094.5|14100.9|14098.9|14102|14100|14096|14094|213
1650501300000|2022-04-21 00:35:00|14100.8|14098.8|14093.7|14091.7|14101|14099|14091.2|14089.2|333
1650501600000|2022-04-21 00:40:00|14093.5|14091.5|14098.8|14096.8|14099.8|14097.8|14092.7|14090.7|274
1650501900000|2022-04-21 00:45:00|14098.9|14096.9|14091|14089|14100|14098|14088.2|14086.2|304
1650502200000|2022-04-21 00:50:00|14091.2|14089.2|14082.7|14080.7|14091.7|14089.7|14080.2|14078.2|709
1650502500000|2022-04-21 00:55:00|14082.5|14080.5|14089.3|14087.3|14093.9|14091.9|14082|14080|329
1650502800000|2022-04-21 01:00:00|14089.4|14087.4|14091.5|14089.5|14094.5|14092.5|14089.4|14087.4|126
1650503100000|2022-04-21 01:05:00|14091.3|14089.3|14086.7|14084.7|14091.5|14089.5|14083.9|14081.9|230
1650503400000|2022-04-21 01:10:00|14086.8|14084.8|14086.8|14084.8|14088.4|14086.4|14083.8|14081.8|135
1650503700000|2022-04-21 01:15:00|14086.7|14084.7|14089.5|14087.5|14089.8|14087.8|14084.3|14082.3|155
1650504000000|2022-04-21 01:20:00|14089.4|14087.4|14082.5|14080.5|14089.9|14087.9|14080.2|14078.2|230
1650504300000|2022-04-21 01:25:00|14082.4|14080.4|14083.4|14081.4|14083.9|14081.9|14074.8|14072.8|252
1650504600000|2022-04-21 01:30:00|14084|14082|14098.8|14096.8|14099.4|14097.4|14080.7|14078.7|499
1650504900000|2022-04-21 01:35:00|14098.7|14096.7|14104.8|14102.8|14109.9|14107.9|14098|14096|684
1650505200000|2022-04-21 01:40:00|14105.2|14103.2|14119.7|14117.7|14123.2|14121.2|14103.2|14101.2|741
1650505500000|2022-04-21 01:45:00|14119.8|14117.8|14116.4|14114.4|14121|14119|14115.4|14113.4|402
1650505800000|2022-04-21 01:50:00|14116.3|14114.3|14115.5|14113.5|14117.2|14115.2|14111.4|14109.4|475
1650506100000|2022-04-21 01:55:00|14115.4|14113.4|14111.7|14109.7|14117.7|14115.7|14110.2|14108.2|254
1650506400000|2022-04-21 02:00:00|14111.8|14109.8|14106.5|14104.5|14112.5|14110.5|14102.9|14100.9|413
1650506700000|2022-04-21 02:05:00|14106.4|14104.4|14114.5|14112.5|14119.5|14117.5|14106.2|14104.2|369
1650507000000|2022-04-21 02:10:00|14114.8|14112.8|14115.4|14113.4|14120|14118|14113.4|14111.4|314
1650507300000|2022-04-21 02:15:00|14115.3|14113.3|14117.3|14115.3|14118.9|14116.9|14114.8|14112.8|117
1650507600000|2022-04-21 02:20:00|14117.2|14115.2|14112.4|14110.4|14117.2|14115.2|14110.2|14108.2|218
1650507900000|2022-04-21 02:25:00|14112.5|14110.5|14105.4|14103.4|14113.2|14111.2|14105.2|14103.2|214
1650508200000|2022-04-21 02:30:00|14105.3|14103.3|14106|14104|14108|14106|14104.7|14102.7|135
1650508500000|2022-04-21 02:35:00|14106.2|14104.2|14096.3|14094.3|14106.5|14104.5|14095.2|14093.2|593
1650508800000|2022-04-21 02:40:00|14096.4|14094.4|14097.8|14095.8|14099|14097|14093.8|14091.8|280
1650509100000|2022-04-21 02:45:00|14097.9|14095.9|14097.7|14095.7|14098.5|14096.5|14094.3|14092.3|151
1650509400000|2022-04-21 02:50:00|14097.5|14095.5|14096.4|14094.4|14098.2|14096.2|14092.9|14090.9|177
1650509700000|2022-04-21 02:55:00|14096.5|14094.5|14100.7|14098.7|14102|14100|14095.8|14093.8|186
1650510000000|2022-04-21 03:00:00|14100.5|14098.5|14101.8|14099.8|14108|14106|14100.5|14098.5|367
1650510300000|2022-04-21 03:05:00|14101.9|14099.9|14104.8|14102.8|14104.8|14102.8|14100.9|14098.9|137
1650510600000|2022-04-21 03:10:00|14104.5|14102.5|14093.9|14091.9|14106.5|14104.5|14093.8|14091.8|239
1650510900000|2022-04-21 03:15:00|14093.8|14091.8|14090|14088|14096|14094|14089.5|14087.5|307
1650511200000|2022-04-21 03:20:00|14089.9|14087.9|14080|14078|14089.9|14087.9|14075.8|14073.8|907
1650511500000|2022-04-21 03:25:00|14079.9|14077.9|14082.8|14080.8|14085.2|14083.2|14079.4|14077.4|262
1650511800000|2022-04-21 03:30:00|14083.2|14081.2|14085.2|14083.2|14089.7|14087.7|14082|14080|231
1650512100000|2022-04-21 03:35:00|14085.3|14083.3|14081.7|14079.7|14087|14085|14080.3|14078.3|347
1650512400000|2022-04-21 03:40:00|14081.5|14079.5|14083.8|14081.8|14085|14083|14080.7|14078.7|157
1650512700000|2022-04-21 03:45:00|14083.7|14081.7|14086.4|14084.4|14088.4|14086.4|14083.4|14081.4|128
1650513000000|2022-04-21 03:50:00|14086.5|14084.5|14082|14080|14086.9|14084.9|14080.9|14078.9|137
1650513300000|2022-04-21 03:55:00|14081.9|14079.9|14081|14079|14082.4|14080.4|14077.7|14075.7|288
1650513600000|2022-04-21 04:00:00|14080.9|14078.9|14083.5|14081.5|14084.4|14082.4|14080.9|14078.9|130
1650513900000|2022-04-21 04:05:00|14083.4|14081.4|14087.2|14085.2|14087.8|14085.8|14083.3|14081.3|103
1650514200000|2022-04-21 04:10:00|14087.4|14085.4|14091|14089|14093.2|14091.2|14085.5|14083.5|320
1650514500000|2022-04-21 04:15:00|14091.2|14089.2|14089.7|14087.7|14094.8|14092.8|14087.8|14085.8|177
1650514800000|2022-04-21 04:20:00|14089.5|14087.5|14092|14090|14092.8|14090.8|14089|14087|115
1650515100000|2022-04-21 04:25:00|14092.2|14090.2|14091.3|14089.3|14093.8|14091.8|14089.3|14087.3|132
1650515400000|2022-04-21 04:30:00|14091.4|14089.4|14092.7|14090.7|14095.9|14093.9|14090.7|14088.7|101
1650515700000|2022-04-21 04:35:00|14092.5|14090.5|14094.5|14092.5|14095.9|14093.9|14091.4|14089.4|128
1650516000000|2022-04-21 04:40:00|14094|14092|14094.5|14092.5|14096.2|14094.2|14092.4|14090.4|65
1650516300000|2022-04-21 04:45:00|14094.4|14092.4|14091.3|14089.3|14096.3|14094.3|14090.8|14088.8|161
1650516600000|2022-04-21 04:50:00|14091.4|14089.4|14093.2|14091.2|14093.7|14091.7|14090.5|14088.5|94
1650516900000|2022-04-21 04:55:00|14093.3|14091.3|14093.2|14091.2|14094.9|14092.9|14092.3|14090.3|82
1650517200000|2022-04-21 05:00:00|14093|14091|14081.3|14079.3|14093.9|14091.9|14077.5|14075.5|460
1650517500000|2022-04-21 05:05:00|14081.4|14079.4|14096.5|14094.5|14107.2|14105.2|14080.8|14078.8|630
1650517800000|2022-04-21 05:10:00|14096.4|14094.4|14118.8|14116.8|14121.4|14119.4|14095.5|14093.5|1064
1650518100000|2022-04-21 05:15:00|14118.9|14116.9|14124.5|14122.5|14130|14128|14117.9|14115.9|788
1650518400000|2022-04-21 05:20:00|14124.4|14122.4|14121|14119|14129.4|14127.4|14119.3|14117.3|625
1650518700000|2022-04-21 05:25:00|14121.2|14119.2|14114.3|14112.3|14121.4|14119.4|14111.5|14109.5|368
1650519000000|2022-04-21 05:30:00|14114.4|14112.4|14109.8|14107.8|14114.4|14112.4|14106.8|14104.8|201
1650519300000|2022-04-21 05:35:00|14109.9|14107.9|14110|14108|14111.5|14109.5|14107.8|14105.8|210
1650519600000|2022-04-21 05:40:00|14110.2|14108.2|14116.4|14114.4|14117.5|14115.5|14109.9|14107.9|208
1650519900000|2022-04-21 05:45:00|14116.5|14114.5|14107.5|14105.5|14116.9|14114.9|14104.9|14102.9|261
1650520200000|2022-04-21 05:50:00|14107.4|14105.4|14104.8|14102.8|14120.8|14118.8|14103.3|14101.3|689
1650520500000|2022-04-21 05:55:00|14104.9|14102.9|14094.9|14092.9|14107.2|14105.2|14090.3|14088.3|813
1650520800000|2022-04-21 06:00:00|14095.3|14093.3|14084.3|14082.3|14096.5|14094.5|14077.9|14075.9|747
1650521100000|2022-04-21 06:05:00|14083.9|14081.9|14081.3|14079.3|14087.8|14085.8|14079.4|14077.4|342
1650521400000|2022-04-21 06:10:00|14081.4|14079.4|14064.8|14062.8|14084.2|14082.2|14056|14054|1650
1650521700000|2022-04-21 06:15:00|14063.4|14061.4|14068.7|14066.7|14068.7|14066.7|14053|14051|696
1650522000000|2022-04-21 06:20:00|14068.8|14066.8|14072.2|14070.2|14075.7|14073.7|14065.2|14063.2|505
1650522300000|2022-04-21 06:25:00|14072.3|14070.3|14079.4|14077.4|14084.4|14082.4|14069.3|14067.3|555
1650522600000|2022-04-21 06:30:00|14079.3|14077.3|14072.9|14070.9|14084.3|14082.3|14071.4|14069.4|737
1650522900000|2022-04-21 06:35:00|14072.3|14070.3|14069.8|14067.8|14079.3|14077.3|14060.9|14058.9|780
1650523200000|2022-04-21 06:40:00|14069.5|14067.5|14074.3|14072.3|14079.8|14077.8|14068.5|14066.5|319
1650523500000|2022-04-21 06:45:00|14074.4|14072.4|14077.8|14075.8|14083.7|14081.7|14071.7|14069.7|441
1650523800000|2022-04-21 06:50:00|14078.2|14076.2|14085.8|14083.8|14086.5|14084.5|14073.9|14071.9|313
1650524100000|2022-04-21 06:55:00|14085.9|14083.9|14086.9|14084.9|14095.8|14093.8|14082.9|14080.9|703
1650524400000|2022-04-21 07:00:00|14091.3|14089.3|14079.3|14077.3|14091.3|14089.3|14069|14067|985
1650524700000|2022-04-21 07:05:00|14079.2|14077.2|14089.3|14087.3|14090.4|14088.4|14072.7|14070.7|819
1650525000000|2022-04-21 07:10:00|14089.2|14087.2|14094.9|14092.9|14102.9|14100.9|14079.4|14077.4|1034
1650525300000|2022-04-21 07:15:00|14094.8|14092.8|14097.3|14095.3|14106.8|14104.8|14093.9|14091.9|843
1650525600000|2022-04-21 07:20:00|14097.2|14095.2|14102.8|14100.8|14103.5|14101.5|14077.7|14075.7|1004
1650525900000|2022-04-21 07:25:00|14102.5|14100.5|14107.5|14105.5|14107.5|14105.5|14087.4|14085.4|743
1650526200000|2022-04-21 07:30:00|14107.4|14105.4|14108.5|14106.5|14110.5|14108.5|14096.4|14094.4|638
1650526500000|2022-04-21 07:35:00|14108.4|14106.4|14114.8|14112.8|14123.7|14121.7|14104.3|14102.3|633
1650526800000|2022-04-21 07:40:00|14115.2|14113.2|14108.7|14106.7|14122.9|14120.9|14106.7|14104.7|586
1650527100000|2022-04-21 07:45:00|14108.5|14106.5|14108.2|14106.2|14110.8|14108.8|14101|14099|488
1650527400000|2022-04-21 07:50:00|14108.3|14106.3|14117.5|14115.5|14119.8|14117.8|14104.9|14102.9|400
1650527700000|2022-04-21 07:55:00|14117.4|14115.4|14145.5|14143.5|14155.2|14153.2|14116.7|14114.7|1866
1650528000000|2022-04-21 08:00:00|14145.4|14143.4|14157.3|14155.3|14163.9|14161.9|14140.8|14138.8|1473
1650528300000|2022-04-21 08:05:00|14157|14155|14164.5|14162.5|14164.9|14162.9|14149.9|14147.9|929
1650528600000|2022-04-21 08:10:00|14164.7|14162.7|14161.3|14159.3|14165.8|14163.8|14153.7|14151.7|542
1650528900000|2022-04-21 08:15:00|14161.2|14159.2|14160.3|14158.3|14172.4|14170.4|14157.7|14155.7|884
1650529200000|2022-04-21 08:20:00|14160.4|14158.4|14152.5|14150.5|14165.7|14163.7|14151.4|14149.4|741
1650529500000|2022-04-21 08:25:00|14152.4|14150.4|14158.7|14156.7|14159.5|14157.5|14150.3|14148.3|640
1650529800000|2022-04-21 08:30:00|14158.5|14156.5|14163.9|14161.9|14165.7|14163.7|14152.2|14150.2|435
1650530100000|2022-04-21 08:35:00|14163.8|14161.8|14158.5|14156.5|14164.7|14162.7|14154.5|14152.5|367
1650530400000|2022-04-21 08:40:00|14158.7|14156.7|14160.5|14158.5|14162.8|14160.8|14157.4|14155.4|323
1650530700000|2022-04-21 08:45:00|14160.4|14158.4|14157.8|14155.8|14163.7|14161.7|14155.9|14153.9|479
1650531000000|2022-04-21 08:50:00|14158.3|14156.3|14168.8|14166.8|14172.4|14170.4|14157.7|14155.7|777
1650531300000|2022-04-21 08:55:00|14168.9|14166.9|14171.9|14169.9|14173|14171|14161|14159|549
1650531600000|2022-04-21 09:00:00|14171.8|14169.8|14153|14151|14176.3|14174.3|14152.4|14150.4|942
1650531900000|2022-04-21 09:05:00|14153.2|14151.2|14157.9|14155.9|14157.9|14155.9|14147.2|14145.2|664
1650532200000|2022-04-21 09:10:00|14157.8|14155.8|14156.8|14154.8|14160.2|14158.2|14154.7|14152.7|287
1650532500000|2022-04-21 09:15:00|14156.9|14154.9|14156.8|14154.8|14160.2|14158.2|14151.9|14149.9|240
1650532800000|2022-04-21 09:20:00|14156.5|14154.5|14159.2|14157.2|14163.5|14161.5|14154.7|14152.7|350
1650533100000|2022-04-21 09:25:00|14159|14157|14155.5|14153.5|14162.9|14160.9|14152.5|14150.5|493
1650533400000|2022-04-21 09:30:00|14155.4|14153.4|14146.3|14144.3|14157.8|14155.8|14142|14140|571
1650533700000|2022-04-21 09:35:00|14146.8|14144.8|14134.3|14132.3|14147.8|14145.8|14130.3|14128.3|624
1650534000000|2022-04-21 09:40:00|14134.4|14132.4|14134.4|14132.4|14139|14137|14133.7|14131.7|268
1650534300000|2022-04-21 09:45:00|14134.5|14132.5|14140.5|14138.5|14141.4|14139.4|14131.2|14129.2|307
1650534600000|2022-04-21 09:50:00|14140.2|14138.2|14137|14135|14141|14139|14133|14131|332
1650534900000|2022-04-21 09:55:00|14136.9|14134.9|14134.2|14132.2|14138.2|14136.2|14132.8|14130.8|210
1650535200000|2022-04-21 10:00:00|14134.3|14132.3|14128.4|14126.4|14135.5|14133.5|14125.7|14123.7|591
1650535500000|2022-04-21 10:05:00|14128.5|14126.5|14145.7|14143.7|14146.8|14144.8|14128|14126|537
1650535800000|2022-04-21 10:10:00|14145.5|14143.5|14145|14143|14147.9|14145.9|14140.3|14138.3|346
1650536100000|2022-04-21 10:15:00|14144.9|14142.9|14146.9|14144.9|14147.9|14145.9|14139.5|14137.5|449
1650536400000|2022-04-21 10:20:00|14147|14145|14149.3|14147.3|14150.3|14148.3|14144.5|14142.5|320
1650536700000|2022-04-21 10:25:00|14149.4|14147.4|14153.7|14151.7|14154.8|14152.8|14147.9|14145.9|276
1650537000000|2022-04-21 10:30:00|14153.8|14151.8|14165.9|14163.9|14167.5|14165.5|14153.7|14151.7|628
1650537300000|2022-04-21 10:35:00|14166|14164|14158.2|14156.2|14167.7|14165.7|14155.8|14153.8|554
1650537600000|2022-04-21 10:40:00|14158.3|14156.3|14161.3|14159.3|14162.5|14160.5|14155.4|14153.4|311
1650537900000|2022-04-21 10:45:00|14161.2|14159.2|14164.7|14162.7|14170.7|14168.7|14160.8|14158.8|396
1650538200000|2022-04-21 10:50:00|14164.9|14162.9|14164.7|14162.7|14166.5|14164.5|14160.7|14158.7|282
1650538500000|2022-04-21 10:55:00|14164.5|14162.5|14160.9|14158.9|14164.8|14162.8|14154.9|14152.9|442
1650538800000|2022-04-21 11:00:00|14161.2|14159.2|14152.7|14150.7|14162.8|14160.8|14150.7|14148.7|685
1650539100000|2022-04-21 11:05:00|14152.8|14150.8|14146|14144|14153.9|14151.9|14141.4|14139.4|571
1650539400000|2022-04-21 11:10:00|14145.9|14143.9|14152.9|14150.9|14155.7|14153.7|14139.9|14137.9|605
1650539700000|2022-04-21 11:15:00|14153|14151|14163.3|14161.3|14167.4|14165.4|14148.9|14146.9|775
1650540000000|2022-04-21 11:20:00|14163.4|14161.4|14169|14167|14173.8|14171.8|14162.2|14160.2|727
1650540300000|2022-04-21 11:25:00|14169.2|14167.2|14180.8|14178.8|14182|14180|14169.2|14167.2|1192
1650540600000|2022-04-21 11:30:00|14180.7|14178.7|14176.7|14174.7|14184.7|14182.7|14170.7|14168.7|730
1650540900000|2022-04-21 11:35:00|14176.8|14174.8|14172.3|14170.3|14176.9|14174.9|14170.4|14168.4|394
1650541200000|2022-04-21 11:40:00|14172.4|14170.4|14166.2|14164.2|14176|14174|14165.9|14163.9|495
1650541500000|2022-04-21 11:45:00|14166|14164|14169.5|14167.5|14170.5|14168.5|14162.7|14160.7|580
1650541800000|2022-04-21 11:50:00|14169.4|14167.4|14177.2|14175.2|14177.4|14175.4|14164.8|14162.8|602
1650542100000|2022-04-21 11:55:00|14177.3|14175.3|14181.3|14179.3|14186.8|14184.8|14176.8|14174.8|1041
1650542400000|2022-04-21 12:00:00|14181.2|14179.2|14188|14186|14191.9|14189.9|14177.9|14175.9|1234
1650542700000|2022-04-21 12:05:00|14188.2|14186.2|14185.2|14183.2|14188.4|14186.4|14179.8|14177.8|821
1650543000000|2022-04-21 12:10:00|14184.9|14182.9|14177.9|14175.9|14186.4|14184.4|14174|14172|800
1650543300000|2022-04-21 12:15:00|14177.8|14175.8|14170|14168|14180.3|14178.3|14168.2|14166.2|977
1650543600000|2022-04-21 12:20:00|14169.7|14167.7|14168.5|14166.5|14171.3|14169.3|14164.4|14162.4|831
1650543900000|2022-04-21 12:25:00|14168.7|14166.7|14164.9|14162.9|14169.8|14167.8|14162.9|14160.9|607
1650544200000|2022-04-21 12:30:00|14165|14163|14154.3|14152.3|14174.4|14172.4|14145.9|14143.9|2175
1650544500000|2022-04-21 12:35:00|14154.5|14152.5|14169.2|14167.2|14169.2|14167.2|14151.4|14149.4|963
1650544800000|2022-04-21 12:40:00|14169.3|14167.3|14177|14175|14177.7|14175.7|14166.3|14164.3|1165
1650545100000|2022-04-21 12:45:00|14177.2|14175.2|14177.5|14175.5|14182.8|14180.8|14173.9|14171.9|1035
1650545400000|2022-04-21 12:50:00|14177.4|14175.4|14180.9|14178.9|14183.9|14181.9|14173.3|14171.3|895
1650545700000|2022-04-21 12:55:00|14181|14179|14182|14180|14183.5|14181.5|14176.3|14174.3|872
1650546000000|2022-04-21 13:00:00|14181.8|14179.8|14174|14172|14186.7|14184.7|14172.3|14170.3|998
1650546300000|2022-04-21 13:05:00|14174.2|14172.2|14168|14166|14174.2|14172.2|14164.2|14162.2|981
1650546600000|2022-04-21 13:10:00|14168.3|14166.3|14170.2|14168.2|14176.2|14174.2|14164.4|14162.4|1384
1650546900000|2022-04-21 13:15:00|14170.4|14168.4|14169.3|14167.3|14174.7|14172.7|14165.5|14163.5|755
1650547200000|2022-04-21 13:20:00|14169.2|14167.2|14172.7|14170.7|14175.7|14173.7|14162.7|14160.7|966
1650547500000|2022-04-21 13:25:00|14172.8|14170.8|14171.4|14169.4|14177.4|14175.4|14165.4|14163.4|2214
1650547800000|2022-04-21 13:30:00|14171.5|14170.5|14259.1|14258.1|14261.1|14260.1|14165.6|14164.6|17259
1650548100000|2022-04-21 13:35:00|14263.3|14262.3|14257.1|14256.1|14279.1|14278.1|14243.6|14242.6|14657
1650548400000|2022-04-21 13:40:00|14261.1|14260.1|14265.6|14264.6|14275.4|14274.4|14242.9|14241.9|10544
1650548700000|2022-04-21 13:45:00|14266.2|14265.2|14258.5|14257.5|14266.4|14265.4|14232.7|14231.7|10006
1650549000000|2022-04-21 13:50:00|14260.3|14259.3|14234.4|14233.4|14279|14278|14234.2|14233.2|9108
1650549300000|2022-04-21 13:55:00|14232.4|14231.4|14201.2|14200.2|14243.4|14242.4|14199.3|14198.3|10113
1650549600000|2022-04-21 14:00:00|14201.5|14200.5|14205|14204|14214.7|14213.7|14193.8|14192.8|9279
1650549900000|2022-04-21 14:05:00|14204.7|14203.7|14169.7|14168.7|14204.8|14203.8|14151.5|14150.5|8280
1650550200000|2022-04-21 14:10:00|14169.8|14168.8|14145.8|14144.8|14177.9|14176.9|14136.5|14135.5|8290
1650550500000|2022-04-21 14:15:00|14145.4|14144.4|14139.2|14138.2|14171.3|14170.3|14136.5|14135.5|8026
1650550800000|2022-04-21 14:20:00|14139.4|14138.4|14129.3|14128.3|14147.9|14146.9|14113.9|14112.9|8810
1650551100000|2022-04-21 14:25:00|14129.5|14128.5|14169.2|14168.2|14175.3|14174.3|14119.8|14118.8|7768
1650551400000|2022-04-21 14:30:00|14169.7|14168.7|14180.2|14179.2|14185.8|14184.8|14164.5|14163.5|6637
1650551700000|2022-04-21 14:35:00|14179.9|14178.9|14153.4|14152.4|14189.7|14188.7|14140.2|14139.2|7156
1650552000000|2022-04-21 14:40:00|14153.9|14152.9|14136.2|14135.2|14155.3|14154.3|14121|14120|6243
1650552300000|2022-04-21 14:45:00|14137.4|14136.4|14089.3|14088.3|14138.9|14137.9|14084.2|14083.2|8537
1650552600000|2022-04-21 14:50:00|14089.5|14088.5|14068.4|14067.4|14099.5|14098.5|14066.7|14065.7|6973
1650552900000|2022-04-21 14:55:00|14068.3|14067.3|14092.8|14091.8|14098.9|14097.9|14064.9|14063.9|6926
1650553200000|2022-04-21 15:00:00|14092.3|14091.3|14102|14101|14107.5|14106.5|14077.7|14076.7|5777
1650553500000|2022-04-21 15:05:00|14102.2|14101.2|14090.2|14089.2|14108.5|14107.5|14069.4|14068.4|6178
1650553800000|2022-04-21 15:10:00|14090.3|14089.3|14103.3|14102.3|14115.7|14114.7|14079.8|14078.8|5720
1650554100000|2022-04-21 15:15:00|14103.2|14102.2|14102.3|14101.3|14110.5|14109.5|14080.2|14079.2|5362
1650554400000|2022-04-21 15:20:00|14102.2|14101.2|14094.9|14093.9|14107.4|14106.4|14065.7|14064.7|6970
1650554700000|2022-04-21 15:25:00|14094.8|14093.8|14078.4|14077.4|14122.2|14121.2|14077.2|14076.2|7295
1650555000000|2022-04-21 15:30:00|14077.5|14076.5|14055.8|14054.8|14087.8|14086.8|14040.5|14039.5|10140
1650555300000|2022-04-21 15:35:00|14055.7|14054.7|14039.8|14038.8|14065|14064|14038|14037|4735
1650555600000|2022-04-21 15:40:00|14039.7|14038.7|14017.9|14016.9|14042.8|14041.8|14017.5|14016.5|6215
1650555900000|2022-04-21 15:45:00|14018|14017|14006|14005|14021.8|14020.8|13999.2|13998.2|5462
1650556200000|2022-04-21 15:50:00|14006.2|14005.2|14008.3|14007.3|14018.8|14017.8|13994|13993|5781
1650556500000|2022-04-21 15:55:00|14008.2|14007.2|13962.7|13961.7|14009|14008|13961.4|13960.4|7779
1650556800000|2022-04-21 16:00:00|13962.4|13961.4|13955.4|13954.4|13980.5|13979.5|13947.7|13946.7|8135
1650557100000|2022-04-21 16:05:00|13955.2|13954.2|13956.7|13955.7|13984|13983|13951|13950|5249
1650557400000|2022-04-21 16:10:00|13956.8|13955.8|13956.9|13955.9|13972.4|13971.4|13938.2|13937.2|6671
1650557700000|2022-04-21 16:15:00|13957|13956|13966.8|13965.8|13969.3|13968.3|13946|13945|4416
1650558000000|2022-04-21 16:20:00|13967.9|13966.9|13937.5|13936.5|13971.7|13970.7|13935.9|13934.9|4991
1650558300000|2022-04-21 16:25:00|13937.3|13936.3|13937.3|13936.3|13955.7|13954.7|13930.7|13929.7|4693
1650558600000|2022-04-21 16:30:00|13937.2|13936.2|13953.5|13952.5|13960.8|13959.8|13927.4|13926.4|4338
1650558900000|2022-04-21 16:35:00|13953.9|13952.9|13950.9|13949.9|13969.2|13968.2|13940.7|13939.7|3679
1650559200000|2022-04-21 16:40:00|13950.6|13949.6|13954.6|13953.6|13965.3|13964.3|13941.3|13940.3|3316
1650559500000|2022-04-21 16:45:00|13954.4|13953.4|13936.6|13935.6|13970.3|13969.3|13932.6|13931.6|5466
1650559800000|2022-04-21 16:50:00|13937.1|13936.1|13908.7|13907.7|13937.2|13936.2|13903.4|13902.4|6020
1650560100000|2022-04-21 16:55:00|13908.6|13907.6|13910.8|13909.8|13926.7|13925.7|13903.9|13902.9|3535
1650560400000|2022-04-21 17:00:00|13910.3|13909.3|13892.6|13891.6|13916.1|13915.1|13885.8|13884.8|6370
1650560700000|2022-04-21 17:05:00|13892.4|13891.4|13888.8|13887.8|13897.1|13896.1|13883.6|13882.6|3971
1650561000000|2022-04-21 17:10:00|13888.9|13887.9|13896.2|13895.2|13905.7|13904.7|13880.1|13879.1|4953
1650561300000|2022-04-21 17:15:00|13895.4|13894.4|13861.3|13860.3|13902.4|13901.4|13854.1|13853.1|8237
1650561600000|2022-04-21 17:20:00|13861.1|13860.1|13911.1|13910.1|13937.3|13936.3|13858.7|13857.7|11529
1650561900000|2022-04-21 17:25:00|13910.8|13909.8|13936.1|13935.1|13941.2|13940.2|13892.6|13891.6|7962
1650562200000|2022-04-21 17:30:00|13935.8|13934.8|13911.6|13910.6|13948.1|13947.1|13908.8|13907.8|6015
1650562500000|2022-04-21 17:35:00|13912.1|13911.1|13892.1|13891.1|13913.3|13912.3|13878.6|13877.6|6463
1650562800000|2022-04-21 17:40:00|13891.1|13890.1|13892.3|13891.3|13911.7|13910.7|13873.9|13872.9|5752
1650563100000|2022-04-21 17:45:00|13893.8|13892.8|13892.6|13891.6|13917.6|13916.6|13879.2|13878.2|4896
1650563400000|2022-04-21 17:50:00|13892.4|13891.4|13873.6|13872.6|13899.3|13898.3|13869.2|13868.2|3727
1650563700000|2022-04-21 17:55:00|13873.3|13872.3|13861.6|13860.6|13882.4|13881.4|13851.6|13850.6|4958
1650564000000|2022-04-21 18:00:00|13861.4|13860.4|13817.8|13816.8|13861.4|13860.4|13812.1|13811.1|10669
1650564300000|2022-04-21 18:05:00|13817.9|13816.9|13812.3|13811.3|13827.4|13826.4|13804.4|13803.4|6118
1650564600000|2022-04-21 18:10:00|13811.9|13810.9|13792.1|13791.1|13822.7|13821.7|13790.1|13789.1|6357
1650564900000|2022-04-21 18:15:00|13792.2|13791.2|13799.9|13798.9|13813.4|13812.4|13782.2|13781.2|6529
1650565200000|2022-04-21 18:20:00|13799.8|13798.8|13784.7|13783.7|13824.1|13823.1|13782.7|13781.7|6415
1650565500000|2022-04-21 18:25:00|13784.4|13783.4|13804.6|13803.6|13814.2|13813.2|13782.8|13781.8|4535
1650565800000|2022-04-21 18:30:00|13804.4|13803.4|13824.9|13823.9|13835.8|13834.8|13790.3|13789.3|6604
1650566100000|2022-04-21 18:35:00|13823.3|13822.3|13808.1|13807.1|13851.6|13850.6|13801.9|13800.9|6792
1650566400000|2022-04-21 18:40:00|13807.8|13806.8|13774.7|13773.7|13811.1|13810.1|13773.4|13772.4|7127
1650566700000|2022-04-21 18:45:00|13774.9|13773.9|13764.4|13763.4|13784.9|13783.9|13760.2|13759.2|6599
1650567000000|2022-04-21 18:50:00|13764.2|13763.2|13761.1|13760.1|13772.4|13771.4|13759.7|13758.7|5311
1650567300000|2022-04-21 18:55:00|13760.9|13759.9|13756.7|13755.7|13764.7|13763.7|13739.6|13738.6|8293
1650567600000|2022-04-21 19:00:00|13755.9|13754.9|13725.9|13724.9|13758.2|13757.2|13721.9|13720.9|7210
1650567900000|2022-04-21 19:05:00|13725.4|13724.4|13716.2|13715.2|13741.2|13740.2|13714.8|13713.8|7674
1650568200000|2022-04-21 19:10:00|13716.4|13715.4|13721.7|13720.7|13725.7|13724.7|13706.9|13705.9|7271
1650568500000|2022-04-21 19:15:00|13721.6|13720.6|13723.9|13722.9|13737.4|13736.4|13704.4|13703.4|7545
1650568800000|2022-04-21 19:20:00|13723.7|13722.7|13747.3|13746.3|13747.3|13746.3|13708.3|13707.3|5600
1650569100000|2022-04-21 19:25:00|13747.6|13746.6|13762.1|13761.1|13769.5|13768.5|13718.6|13717.6|7218
1650569400000|2022-04-21 19:30:00|13762.4|13761.4|13720.3|13719.3|13765.4|13764.4|13717.5|13716.5|7231
1650569700000|2022-04-21 19:35:00|13720|13719|13710.4|13709.4|13720.8|13719.8|13694|13693|8259
1650570000000|2022-04-21 19:40:00|13710.5|13709.5|13730.8|13729.8|13739.9|13738.9|13707.3|13706.3|6550
1650570300000|2022-04-21 19:45:00|13730.1|13729.1|13681.6|13680.6|13738.5|13737.5|13680.9|13679.9|5951
1650570600000|2022-04-21 19:50:00|13681.8|13680.8|13743.1|13742.1|13753.5|13752.5|13681.5|13680.5|12880
1650570900000|2022-04-21 19:55:00|13743.4|13742.4|13719.4|13718.4|13745.5|13744.5|13708.5|13707.5|15286
1650571200000|2022-04-21 20:00:00|13719.9|13717.9|13715.6|13713.6|13729.8|13727.8|13705.4|13703.4|7472
1650571500000|2022-04-21 20:05:00|13714.6|13712.6|13716.6|13714.6|13725.3|13723.3|13711.1|13709.1|2198
1650571800000|2022-04-21 20:10:00|13716.8|13714.8|13714.5|13712.5|13725.3|13723.3|13667.8|13665.8|6262
1650572100000|2022-04-21 20:15:00|13716.4|13714.4|13708.1|13706.1|13721.5|13719.5|13704.6|13702.6|1143
1650572400000|2022-04-21 20:20:00|13707.6|13705.6|13718.1|13716.1|13719.9|13717.9|13706.6|13704.6|842
1650572700000|2022-04-21 20:25:00|13718|13716|13718.4|13716.4|13735.9|13733.9|13716.4|13714.4|1364
1650573000000|2022-04-21 20:30:00|13718.5|13716.5|13721|13719|13726.3|13724.3|13714.8|13712.8|562
1650573300000|2022-04-21 20:35:00|13721.1|13719.1|13718.9|13716.9|13726.3|13724.3|13717.1|13715.1|423
1650573600000|2022-04-21 20:40:00|13718.5|13716.5|13722.5|13720.5|13725.9|13723.9|13718.4|13716.4|527
1650573900000|2022-04-21 20:45:00|13723.3|13721.3|13721.9|13719.9|13727.5|13725.5|13720.5|13718.5|551
1650574200000|2022-04-21 20:50:00|13722.3|13720.3|13714.5|13712.5|13724.1|13722.1|13713.3|13711.3|563
1650574500000|2022-04-21 20:55:00|13714.6|13712.6|13716.8|13711.8|13720.1|13718.1|13707.3|13705.3|582
1650574800000|2022-04-21 21:00:00|13716.7|13711.7|13723.4|13718.4|13725.3|13720.3|13716.5|13711.5|0
1650575100000|2022-04-21 21:05:00|13723.6|13718.6|13724.9|13719.9|13725.4|13720.4|13723.5|13718.5|0
1650575400000|2022-04-21 21:10:00|13724.3|13719.3|13723.3|13718.3|13725|13720|13722.4|13717.4|0
1650575700000|2022-04-21 21:15:00|13723.1|13718.1|13719.1|13714.1|13723.4|13718.4|13718.6|13713.6|0
1650576000000|2022-04-21 21:20:00|13719.3|13714.3|13717.6|13712.6|13720.5|13715.5|13717.6|13712.6|0
1650576300000|2022-04-21 21:25:00|13718.7|13713.7|13718.4|13713.4|13718.7|13713.7|13714.2|13709.2|0
1650576600000|2022-04-21 21:30:00|13717.9|13712.9|13719.8|13714.8|13719.8|13714.8|13716.6|13711.6|0
1650576900000|2022-04-21 21:35:00|13719.2|13714.2|13720.6|13715.6|13721|13716|13719|13714|0
1650577200000|2022-04-21 21:40:00|13720.3|13715.3|13716.5|13711.5|13720.3|13715.3|13716.5|13711.5|0
1650577500000|2022-04-21 21:45:00|13716.6|13711.6|13716.6|13711.6|13717.3|13712.3|13715.3|13710.3|0
1650577800000|2022-04-21 21:50:00|13716.9|13711.9|13716.9|13711.9|13717.3|13712.3|13715.5|13710.5|0
1650578100000|2022-04-21 21:55:00|13717|13712|13717.8|13712.8|13718.1|13713.1|13716.5|13711.5|0
1650578400000|2022-04-21 22:00:00|13712.3|13710.3|13696.1|13694.1|13717.8|13715.8|13692.3|13690.3|909
1650578700000|2022-04-21 22:05:00|13696.3|13694.3|13709.4|13707.4|13713|13711|13694.8|13692.8|883
1650579000000|2022-04-21 22:10:00|13710.3|13708.3|13710|13708|13710.6|13708.6|13702.6|13700.6|434
1650579300000|2022-04-21 22:15:00|13709.8|13707.8|13710.8|13708.8|13712.9|13710.9|13705.4|13703.4|288
1650579600000|2022-04-21 22:20:00|13711|13709|13719.3|13717.3|13720.1|13718.1|13708.3|13706.3|377
1650579900000|2022-04-21 22:25:00|13719|13717|13717.8|13715.8|13720.1|13718.1|13713|13711|188
1650580200000|2022-04-21 22:30:00|13717.9|13715.9|13725.6|13723.6|13726.9|13724.9|13717.9|13715.9|400
1650580500000|2022-04-21 22:35:00|13725.8|13723.8|13723.4|13721.4|13726.4|13724.4|13722.3|13720.3|165
1650580800000|2022-04-21 22:40:00|13723.3|13721.3|13723.5|13721.5|13725.5|13723.5|13720.9|13718.9|214
1650581100000|2022-04-21 22:45:00|13723.4|13721.4|13719.3|13717.3|13725.6|13723.6|13718.5|13716.5|149
1650581400000|2022-04-21 22:50:00|13719.1|13717.1|13714.5|13712.5|13720.4|13718.4|13713.5|13711.5|231
1650581700000|2022-04-21 22:55:00|13714.6|13712.6|13715.1|13713.1|13716|13714|13711.9|13709.9|215
1650582000000|2022-04-21 23:00:00|13715.3|13713.3|13711.1|13709.1|13721.8|13719.8|13711.1|13709.1|351
1650582300000|2022-04-21 23:05:00|13711|13709|13704.5|13702.5|13711.1|13709.1|13700.9|13698.9|455
1650582600000|2022-04-21 23:10:00|13704.4|13702.4|13705.4|13703.4|13709.5|13707.5|13703.6|13701.6|249
1650582900000|2022-04-21 23:15:00|13705.3|13703.3|13707.9|13705.9|13711|13709|13705.3|13703.3|125
1650583200000|2022-04-21 23:20:00|13707.8|13705.8|13710.4|13708.4|13711.5|13709.5|13705.3|13703.3|117
1650583500000|2022-04-21 23:25:00|13710.5|13708.5|13708.8|13706.8|13711.1|13709.1|13706|13704|170
1650583800000|2022-04-21 23:30:00|13708.9|13706.9|13711.1|13709.1|13713.9|13711.9|13708|13706|138
1650584100000|2022-04-21 23:35:00|13711.3|13709.3|13699.4|13697.4|13715.4|13713.4|13698.1|13696.1|370
1650584400000|2022-04-21 23:40:00|13699.5|13697.5|13713.4|13711.4|13713.5|13711.5|13699.5|13697.5|291
1650584700000|2022-04-21 23:45:00|13713.3|13711.3|13690.5|13688.5|13718|13716|13687.5|13685.5|792
1650585000000|2022-04-21 23:50:00|13690.4|13688.4|13693.8|13691.8|13705|13703|13690|13688|488
1650585300000|2022-04-21 23:55:00|13693.9|13691.9|13681.3|13679.3|13695|13693|13674.5|13672.5|983
1650585600000|2022-04-22 00:00:00|13681.1|13679.1|13689.5|13687.5|13691.9|13689.9|13674.5|13672.5|710
1650585900000|2022-04-22 00:05:00|13689.6|13687.6|13700.5|13698.5|13703.5|13701.5|13687.1|13685.1|565
1650586200000|2022-04-22 00:10:00|13700.6|13698.6|13701.1|13699.1|13705.4|13703.4|13685.5|13683.5|718
1650586500000|2022-04-22 00:15:00|13701|13699|13686|13684|13702.9|13700.9|13683.5|13681.5|495
1650586800000|2022-04-22 00:20:00|13685.9|13683.9|13693.9|13691.9|13696.9|13694.9|13684.3|13682.3|351
1650587100000|2022-04-22 00:25:00|13693.8|13691.8|13686.3|13684.3|13693.9|13691.9|13680.3|13678.3|332
1650587400000|2022-04-22 00:30:00|13686.1|13684.1|13698.8|13696.8|13698.9|13696.9|13681.6|13679.6|419
1650587700000|2022-04-22 00:35:00|13698.9|13696.9|13686.9|13684.9|13700.5|13698.5|13680.1|13678.1|398
1650588000000|2022-04-22 00:40:00|13687.3|13685.3|13661.8|13659.8|13688.5|13686.5|13658.1|13656.1|930
1650588300000|2022-04-22 00:45:00|13662|13660|13619.3|13617.3|13662.1|13660.1|13617.9|13615.9|2918
1650588600000|2022-04-22 00:50:00|13621|13619|13629.8|13627.8|13633.6|13631.6|13612.1|13610.1|1143
1650588900000|2022-04-22 00:55:00|13629.5|13627.5|13636.4|13634.4|13643.5|13641.5|13629.4|13627.4|1109
1650589200000|2022-04-22 01:00:00|13636.3|13634.3|13642|13640|13647.4|13645.4|13629.8|13627.8|978
1650589500000|2022-04-22 01:05:00|13642.1|13640.1|13652|13650|13652.8|13650.8|13642.1|13640.1|484
1650589800000|2022-04-22 01:10:00|13651.9|13649.9|13654.4|13652.4|13655.5|13653.5|13645.8|13643.8|573
1650590100000|2022-04-22 01:15:00|13654.5|13652.5|13658.1|13656.1|13666.1|13664.1|13652.8|13650.8|922
1650590400000|2022-04-22 01:20:00|13658.3|13656.3|13659|13657|13662.5|13660.5|13654.9|13652.9|340
1650590700000|2022-04-22 01:25:00|13659.1|13657.1|13645.4|13643.4|13672.4|13670.4|13640.8|13638.8|999
1650591000000|2022-04-22 01:30:00|13645.1|13643.1|13646.4|13644.4|13652.9|13650.9|13637.9|13635.9|757
1650591300000|2022-04-22 01:35:00|13646.5|13644.5|13649.8|13647.8|13663|13661|13646.5|13644.5|602
1650591600000|2022-04-22 01:40:00|13649.9|13647.9|13648.3|13646.3|13652|13650|13642.9|13640.9|424
1650591900000|2022-04-22 01:45:00|13648.4|13646.4|13648.3|13646.3|13651.6|13649.6|13638.1|13636.1|521
1650592200000|2022-04-22 01:50:00|13648.1|13646.1|13659.9|13657.9|13660.3|13658.3|13646.5|13644.5|596
1650592500000|2022-04-22 01:55:00|13659.8|13657.8|13659.9|13657.9|13664.1|13662.1|13651.9|13649.9|647
1650592800000|2022-04-22 02:00:00|13659.8|13657.8|13675|13673|13680.5|13678.5|13654.8|13652.8|1038
1650593100000|2022-04-22 02:05:00|13675.1|13673.1|13682.6|13680.6|13689.9|13687.9|13672.3|13670.3|633
1650593400000|2022-04-22 02:10:00|13682.5|13680.5|13678.3|13676.3|13687.3|13685.3|13672.9|13670.9|464
1650593700000|2022-04-22 02:15:00|13678.4|13676.4|13676.8|13674.8|13679.1|13677.1|13672.6|13670.6|260
1650594000000|2022-04-22 02:20:00|13677|13675|13672.5|13670.5|13679.1|13677.1|13670.8|13668.8|228
1650594300000|2022-04-22 02:25:00|13672.9|13670.9|13676.6|13674.6|13679.4|13677.4|13670.8|13668.8|187
1650594600000|2022-04-22 02:30:00|13676.5|13674.5|13675.6|13673.6|13678.6|13676.6|13667.6|13665.6|291
1650594900000|2022-04-22 02:35:00|13675.8|13673.8|13682.8|13680.8|13687.1|13685.1|13674.4|13672.4|418
1650595200000|2022-04-22 02:40:00|13682.9|13680.9|13678.4|13676.4|13683.4|13681.4|13673.8|13671.8|235
1650595500000|2022-04-22 02:45:00|13678.3|13676.3|13674.4|13672.4|13680.8|13678.8|13669.6|13667.6|340
1650595800000|2022-04-22 02:50:00|13674.3|13672.3|13672.5|13670.5|13676|13674|13667.6|13665.6|234
1650596100000|2022-04-22 02:55:00|13672.4|13670.4|13668.8|13666.8|13672.5|13670.5|13664.9|13662.9|209
1650596400000|2022-04-22 03:00:00|13669.1|13667.1|13662.5|13660.5|13673.5|13671.5|13656.3|13654.3|395
1650596700000|2022-04-22 03:05:00|13662.6|13660.6|13656.8|13654.8|13665.6|13663.6|13652.8|13650.8|390
1650597000000|2022-04-22 03:10:00|13656.9|13654.9|13675|13673|13675.9|13673.9|13656.8|13654.8|360
1650597300000|2022-04-22 03:15:00|13674.9|13672.9|13675.8|13673.8|13678.9|13676.9|13672.9|13670.9|276
1650597600000|2022-04-22 03:20:00|13676|13674|13676.1|13674.1|13680.4|13678.4|13673.1|13671.1|225
1650597900000|2022-04-22 03:25:00|13676.3|13674.3|13675.4|13673.4|13678.1|13676.1|13674.8|13672.8|121
1650598200000|2022-04-22 03:30:00|13675.3|13673.3|13676.9|13674.9|13681.3|13679.3|13674.3|13672.3|151
1650598500000|2022-04-22 03:35:00|13676.8|13674.8|13679.5|13677.5|13679.6|13677.6|13676.8|13674.8|81
1650598800000|2022-04-22 03:40:00|13679.6|13677.6|13681.5|13679.5|13682.6|13680.6|13674.9|13672.9|275
1650599100000|2022-04-22 03:45:00|13681.8|13679.8|13677.9|13675.9|13684|13682|13676.1|13674.1|276
1650599400000|2022-04-22 03:50:00|13677.8|13675.8|13677.8|13675.8|13679.6|13677.6|13673.1|13671.1|286
1650599700000|2022-04-22 03:55:00|13677.9|13675.9|13681.3|13679.3|13681.5|13679.5|13675.1|13673.1|210
1650600000000|2022-04-22 04:00:00|13681.4|13679.4|13680.1|13678.1|13682|13680|13679|13677|129
1650600300000|2022-04-22 04:05:00|13680.3|13678.3|13681.8|13679.8|13682.3|13680.3|13679|13677|132
1650600600000|2022-04-22 04:10:00|13682|13680|13682.5|13680.5|13682.6|13680.6|13679.4|13677.4|169
1650600900000|2022-04-22 04:15:00|13682.6|13680.6|13675.3|13673.3|13682.6|13680.6|13668.5|13666.5|313
1650601200000|2022-04-22 04:20:00|13675.1|13673.1|13700.8|13698.8|13709|13707|13674.1|13672.1|1255
1650601500000|2022-04-22 04:25:00|13701|13699|13702.3|13700.3|13706.8|13704.8|13698|13696|472
1650601800000|2022-04-22 04:30:00|13702.4|13700.4|13689.8|13687.8|13703.4|13701.4|13685.4|13683.4|475
1650602100000|2022-04-22 04:35:00|13689.6|13687.6|13691|13689|13692.3|13690.3|13686.6|13684.6|163
1650602400000|2022-04-22 04:40:00|13690.9|13688.9|13695.8|13693.8|13696|13694|13688.8|13686.8|203
1650602700000|2022-04-22 04:45:00|13696.5|13694.5|13699|13697|13699|13697|13689.9|13687.9|348
1650603000000|2022-04-22 04:50:00|13698.9|13696.9|13700.9|13698.9|13701.3|13699.3|13696.1|13694.1|243
1650603300000|2022-04-22 04:55:00|13700.8|13698.8|13709|13707|13711.1|13709.1|13700.3|13698.3|293
1650603600000|2022-04-22 05:00:00|13708.9|13706.9|13719.9|13717.9|13720.6|13718.6|13701.9|13699.9|627
1650603900000|2022-04-22 05:05:00|13719.6|13717.6|13725.5|13723.5|13726.8|13724.8|13716|13714|594
1650604200000|2022-04-22 05:10:00|13726|13724|13732.5|13730.5|13733.4|13731.4|13722.4|13720.4|637
1650604500000|2022-04-22 05:15:00|13732.6|13730.6|13722.4|13720.4|13739.1|13737.1|13722.4|13720.4|592
1650604800000|2022-04-22 05:20:00|13722.5|13720.5|13717.9|13715.9|13726.4|13724.4|13717|13715|365
1650605100000|2022-04-22 05:25:00|13717.8|13715.8|13716.8|13714.8|13721.4|13719.4|13713.5|13711.5|496
1650605400000|2022-04-22 05:30:00|13716.6|13714.6|13734.4|13732.4|13734.9|13732.9|13711.3|13709.3|536
1650605700000|2022-04-22 05:35:00|13733.8|13731.8|13733.8|13731.8|13736.3|13734.3|13727.4|13725.4|419
1650606000000|2022-04-22 05:40:00|13733.9|13731.9|13733|13731|13735.9|13733.9|13728.1|13726.1|570
1650606300000|2022-04-22 05:45:00|13733.1|13731.1|13723.8|13721.8|13737.8|13735.8|13722.6|13720.6|654
1650606600000|2022-04-22 05:50:00|13723.6|13721.6|13715.9|13713.9|13728.9|13726.9|13713.8|13711.8|516
1650606900000|2022-04-22 05:55:00|13715.8|13713.8|13701.6|13699.6|13721.6|13719.6|13698.8|13696.8|823
1650607200000|2022-04-22 06:00:00|13701.9|13699.9|13704.4|13702.4|13713.9|13711.9|13695.1|13693.1|659
1650607500000|2022-04-22 06:05:00|13704.5|13702.5|13705.6|13703.6|13713|13711|13701.5|13699.5|544
1650607800000|2022-04-22 06:10:00|13705.5|13703.5|13705.3|13703.3|13712.4|13710.4|13700.3|13698.3|472
1650608100000|2022-04-22 06:15:00|13705.8|13703.8|13700.3|13698.3|13708.8|13706.8|13696.4|13694.4|509
1650608400000|2022-04-22 06:20:00|13700.1|13698.1|13711.3|13709.3|13711.8|13709.8|13700|13698|338
1650608700000|2022-04-22 06:25:00|13711.1|13709.1|13720.8|13718.8|13721.6|13719.6|13703.6|13701.6|520
1650609000000|2022-04-22 06:30:00|13720.4|13718.4|13717.9|13715.9|13725.8|13723.8|13715.1|13713.1|505
1650609300000|2022-04-22 06:35:00|13717.6|13715.6|13728.5|13726.5|13729.9|13727.9|13711.4|13709.4|461
1650609600000|2022-04-22 06:40:00|13728.6|13726.6|13721.6|13719.6|13732.4|13730.4|13718.3|13716.3|446
1650609900000|2022-04-22 06:45:00|13721.8|13719.8|13728.8|13726.8|13732.3|13730.3|13721.1|13719.1|460
1650610200000|2022-04-22 06:50:00|13728.4|13726.4|13732|13730|13732|13730|13720.1|13718.1|403
1650610500000|2022-04-22 06:55:00|13731.9|13729.9|13735.1|13733.1|13748|13746|13731.1|13729.1|888
1650610800000|2022-04-22 07:00:00|13735.4|13733.4|13756|13754|13760|13758|13726|13724|1402
1650611100000|2022-04-22 07:05:00|13756.4|13754.4|13734.8|13732.8|13756.4|13754.4|13731.9|13729.9|1168
1650611400000|2022-04-22 07:10:00|13734.6|13732.6|13743.8|13741.8|13753.9|13751.9|13730.4|13728.4|963
1650611700000|2022-04-22 07:15:00|13743.9|13741.9|13724|13722|13754.5|13752.5|13723.9|13721.9|1330
1650612000000|2022-04-22 07:20:00|13724.3|13722.3|13687.3|13685.3|13724.5|13722.5|13684.9|13682.9|1787
1650612300000|2022-04-22 07:25:00|13687.1|13685.1|13665.9|13663.9|13697|13695|13665.9|13663.9|1309
1650612600000|2022-04-22 07:30:00|13667.3|13665.3|13676|13674|13689.1|13687.1|13663.5|13661.5|1463
1650612900000|2022-04-22 07:35:00|13675.8|13673.8|13694.8|13692.8|13695.8|13693.8|13664.1|13662.1|1478
1650613200000|2022-04-22 07:40:00|13694.5|13692.5|13702|13700|13707.5|13705.5|13692.5|13690.5|1248
1650613500000|2022-04-22 07:45:00|13701.9|13699.9|13701.3|13699.3|13712.4|13710.4|13697.6|13695.6|751
1650613800000|2022-04-22 07:50:00|13701.5|13699.5|13716|13714|13719.5|13717.5|13700.4|13698.4|1070
1650614100000|2022-04-22 07:55:00|13716.1|13714.1|13728|13726|13732.6|13730.6|13708.1|13706.1|1393
1650614400000|2022-04-22 08:00:00|13727.3|13725.3|13745.5|13743.5|13746.1|13744.1|13717.5|13715.5|1451
1650614700000|2022-04-22 08:05:00|13745.6|13743.6|13730.8|13728.8|13745.6|13743.6|13729.1|13727.1|978
1650615000000|2022-04-22 08:10:00|13731|13729|13721.6|13719.6|13734.1|13732.1|13715.1|13713.1|887
1650615300000|2022-04-22 08:15:00|13721.5|13719.5|13710.4|13708.4|13730.8|13728.8|13705.9|13703.9|953
1650615600000|2022-04-22 08:20:00|13710|13708|13730.6|13728.6|13737|13735|13705.9|13703.9|1135
1650615900000|2022-04-22 08:25:00|13730.5|13728.5|13722.8|13720.8|13737.6|13735.6|13722.1|13720.1|750
1650616200000|2022-04-22 08:30:00|13722.9|13720.9|13715|13713|13729.4|13727.4|13711.4|13709.4|795
1650616500000|2022-04-22 08:35:00|13715.1|13713.1|13720.3|13718.3|13724.3|13722.3|13710.9|13708.9|560
1650616800000|2022-04-22 08:40:00|13720.1|13718.1|13708.8|13706.8|13721.9|13719.9|13706.6|13704.6|555
1650617100000|2022-04-22 08:45:00|13708.9|13706.9|13714.5|13712.5|13718.6|13716.6|13703.1|13701.1|634
1650617400000|2022-04-22 08:50:00|13714.4|13712.4|13704|13702|13715.3|13713.3|13703.5|13701.5|353
1650617700000|2022-04-22 08:55:00|13703.9|13701.9|13706.8|13704.8|13714.3|13712.3|13702.3|13700.3|460
1650618000000|2022-04-22 09:00:00|13706.5|13704.5|13709.1|13707.1|13712.8|13710.8|13700.1|13698.1|501
1650618300000|2022-04-22 09:05:00|13709.3|13707.3|13710.3|13708.3|13723|13721|13705.6|13703.6|730
1650618600000|2022-04-22 09:10:00|13710.6|13708.6|13719.3|13717.3|13722.3|13720.3|13710.3|13708.3|364
1650618900000|2022-04-22 09:15:00|13718.9|13716.9|13719|13717|13724.3|13722.3|13714.9|13712.9|394
1650619200000|2022-04-22 09:20:00|13719.1|13717.1|13707.6|13705.6|13719.3|13717.3|13696.9|13694.9|893
1650619500000|2022-04-22 09:25:00|13707.8|13705.8|13708.8|13706.8|13714.4|13712.4|13704.6|13702.6|513
1650619800000|2022-04-22 09:30:00|13708.9|13706.9|13694.3|13692.3|13714|13712|13693.4|13691.4|770
1650620100000|2022-04-22 09:35:00|13694.1|13692.1|13697.1|13695.1|13698.9|13696.9|13686|13684|640
1650620400000|2022-04-22 09:40:00|13697|13695|13689.4|13687.4|13700.5|13698.5|13689.4|13687.4|630
1650620700000|2022-04-22 09:45:00|13689.3|13687.3|13683.4|13681.4|13689.3|13687.3|13671.4|13669.4|1016
1650621000000|2022-04-22 09:50:00|13683.3|13681.3|13669.5|13667.5|13684.3|13682.3|13666.1|13664.1|772
1650621300000|2022-04-22 09:55:00|13669.6|13667.6|13666.1|13664.1|13673.4|13671.4|13652.3|13650.3|1426
1650621600000|2022-04-22 10:00:00|13666|13664|13681.5|13679.5|13682.1|13680.1|13660.6|13658.6|913
1650621900000|2022-04-22 10:05:00|13682.1|13680.1|13663.4|13661.4|13686.3|13684.3|13663.4|13661.4|1011
1650622200000|2022-04-22 10:10:00|13662.9|13660.9|13682.3|13680.3|13685.4|13683.4|13660.5|13658.5|748
1650622500000|2022-04-22 10:15:00|13682.4|13680.4|13678.8|13676.8|13684.1|13682.1|13673.6|13671.6|411
1650622800000|2022-04-22 10:20:00|13678.5|13676.5|13683|13681|13687.9|13685.9|13675|13673|554
1650623100000|2022-04-22 10:25:00|13682.6|13680.6|13664.1|13662.1|13685.3|13683.3|13659.9|13657.9|838
1650623400000|2022-04-22 10:30:00|13663.9|13661.9|13665.5|13663.5|13673.3|13671.3|13652|13650|1454
1650623700000|2022-04-22 10:35:00|13664.6|13662.6|13664|13662|13673.5|13671.5|13659.3|13657.3|638
1650624000000|2022-04-22 10:40:00|13664.1|13662.1|13684.8|13682.8|13686|13684|13663.8|13661.8|935
1650624300000|2022-04-22 10:45:00|13685|13683|13691.9|13689.9|13696.6|13694.6|13684.6|13682.6|698
1650624600000|2022-04-22 10:50:00|13692|13690|13670.9|13668.9|13693.9|13691.9|13670.3|13668.3|1232
1650624900000|2022-04-22 10:55:00|13670.8|13668.8|13684.5|13682.5|13689.5|13687.5|13670.3|13668.3|622
1650625200000|2022-04-22 11:00:00|13684.1|13682.1|13692.5|13690.5|13695.3|13693.3|13680.4|13678.4|919
1650625500000|2022-04-22 11:05:00|13692.6|13690.6|13708|13706|13708.9|13706.9|13685.6|13683.6|1102
1650625800000|2022-04-22 11:10:00|13707.9|13705.9|13723.8|13721.8|13724.1|13722.1|13707.6|13705.6|1418
1650626100000|2022-04-22 11:15:00|13723.9|13721.9|13730.3|13728.3|13731.5|13729.5|13716.4|13714.4|1017
1650626400000|2022-04-22 11:20:00|13730.1|13728.1|13724.3|13722.3|13732.4|13730.4|13719|13717|910
1650626700000|2022-04-22 11:25:00|13724.4|13722.4|13728.4|13726.4|13728.5|13726.5|13715.9|13713.9|553
1650627000000|2022-04-22 11:30:00|13728.5|13726.5|13717.1|13715.1|13736.3|13734.3|13716.9|13714.9|1136
1650627300000|2022-04-22 11:35:00|13717|13715|13737.1|13735.1|13739.1|13737.1|13714.6|13712.6|1439
1650627600000|2022-04-22 11:40:00|13737.5|13735.5|13729.1|13727.1|13737.9|13735.9|13726.4|13724.4|646
1650627900000|2022-04-22 11:45:00|13729.5|13727.5|13738.5|13736.5|13741.1|13739.1|13722.4|13720.4|985
1650628200000|2022-04-22 11:50:00|13738.6|13736.6|13737.4|13735.4|13746.1|13744.1|13728.3|13726.3|1111
1650628500000|2022-04-22 11:55:00|13737.3|13735.3|13749.9|13747.9|13753.4|13751.4|13726.8|13724.8|1599
1650628800000|2022-04-22 12:00:00|13750|13748|13753.3|13751.3|13757.4|13755.4|13745.4|13743.4|1537
1650629100000|2022-04-22 12:05:00|13753.1|13751.1|13747.5|13745.5|13754.5|13752.5|13744.3|13742.3|937
1650629400000|2022-04-22 12:10:00|13747.3|13745.3|13745.4|13743.4|13750.1|13748.1|13736.9|13734.9|1290
1650629700000|2022-04-22 12:15:00|13745.5|13743.5|13759|13757|13770.5|13768.5|13743.8|13741.8|2069
1650630000000|2022-04-22 12:20:00|13759.1|13757.1|13764.6|13762.6|13768.8|13766.8|13754.9|13752.9|1268
1650630300000|2022-04-22 12:25:00|13763.6|13761.6|13772.1|13770.1|13778.1|13776.1|13760.9|13758.9|1829
1650630600000|2022-04-22 12:30:00|13773.1|13771.1|13749.6|13747.6|13778.5|13776.5|13745.9|13743.9|1501
1650630900000|2022-04-22 12:35:00|13749.8|13747.8|13745|13743|13757.6|13755.6|13741.9|13739.9|1177
1650631200000|2022-04-22 12:40:00|13745.1|13743.1|13734.3|13732.3|13745.4|13743.4|13724.8|13722.8|1812
1650631500000|2022-04-22 12:45:00|13734|13732|13720|13718|13741.6|13739.6|13716.6|13714.6|1953
1650631800000|2022-04-22 12:50:00|13719.9|13717.9|13724|13722|13724.3|13722.3|13709.9|13707.9|1509
1650632100000|2022-04-22 12:55:00|13723.9|13721.9|13721.8|13719.8|13728.6|13726.6|13717.8|13715.8|947
1650632400000|2022-04-22 13:00:00|13721.9|13719.9|13725|13723|13726.9|13724.9|13716.9|13714.9|983
1650632700000|2022-04-22 13:05:00|13724.9|13722.9|13705.4|13703.4|13729|13727|13700.3|13698.3|1778
1650633000000|2022-04-22 13:10:00|13705.1|13703.1|13697.9|13695.9|13710.8|13708.8|13694.4|13692.4|1618
1650633300000|2022-04-22 13:15:00|13697.8|13695.8|13689.4|13687.4|13707.6|13705.6|13684|13682|1951
1650633600000|2022-04-22 13:20:00|13689.8|13687.8|13711.1|13709.1|13716.1|13714.1|13688.9|13686.9|2089
1650633900000|2022-04-22 13:25:00|13711.4|13709.4|13723.5|13721.5|13726.5|13724.5|13707.9|13705.9|2735
1650634200000|2022-04-22 13:30:00|13723|13722|13747.1|13746.1|13776.3|13775.3|13705.4|13704.4|18028
1650634500000|2022-04-22 13:35:00|13747.4|13746.4|13672.1|13671.1|13758.3|13757.3|13668.4|13667.4|14213
1650634800000|2022-04-22 13:40:00|13671.6|13670.6|13636.8|13635.8|13676|13675|13616.1|13615.1|12551
1650635100000|2022-04-22 13:45:00|13637.1|13636.1|13680.8|13679.8|13681.3|13680.3|13630.1|13629.1|11212
1650635400000|2022-04-22 13:50:00|13680.3|13679.3|13701.9|13700.9|13718.1|13717.1|13669.3|13668.3|7654
1650635700000|2022-04-22 13:55:00|13702|13701|13667.3|13666.3|13713.1|13712.1|13653.4|13652.4|8702
1650636000000|2022-04-22 14:00:00|13666.9|13665.9|13673.5|13672.5|13742|13741|13661.1|13660.1|9947
1650636300000|2022-04-22 14:05:00|13673.6|13672.6|13736.6|13735.6|13748.5|13747.5|13673.6|13672.6|10234
1650636600000|2022-04-22 14:10:00|13735.7|13734.7|13672.6|13671.6|13735.7|13734.7|13660.3|13659.3|6053
1650636900000|2022-04-22 14:15:00|13671.5|13670.5|13636.8|13635.8|13678|13677|13632.7|13631.7|6364
1650637200000|2022-04-22 14:20:00|13637.5|13636.5|13604.5|13603.5|13637.8|13636.8|13593.5|13592.5|7519
1650637500000|2022-04-22 14:25:00|13605.1|13604.1|13590|13589|13612.1|13611.1|13581.3|13580.3|8249
1650637800000|2022-04-22 14:30:00|13588.5|13587.5|13624.2|13623.2|13626.3|13625.3|13585.1|13584.1|7547
1650638100000|2022-04-22 14:35:00|13624.3|13623.3|13618.8|13617.8|13649.7|13648.7|13611.5|13610.5|5413
1650638400000|2022-04-22 14:40:00|13612.8|13611.8|13614.2|13613.2|13624.1|13623.1|13586.8|13585.8|6702
1650638700000|2022-04-22 14:45:00|13614.3|13613.3|13632|13631|13654.5|13653.5|13614|13613|6252
1650639000000|2022-04-22 14:50:00|13632.1|13631.1|13601.5|13600.5|13634.1|13633.1|13600|13599|6102
1650639300000|2022-04-22 14:55:00|13602.2|13601.2|13610.1|13609.1|13634.7|13633.7|13596.8|13595.8|4486
1650639600000|2022-04-22 15:00:00|13610.2|13609.2|13592.7|13591.7|13634.8|13633.8|13582.6|13581.6|6704
1650639900000|2022-04-22 15:05:00|13592.2|13591.2|13666.6|13665.6|13670.3|13669.3|13584.7|13583.7|9038
1650640200000|2022-04-22 15:10:00|13666.4|13665.4|13637.2|13636.2|13667.8|13666.8|13628.4|13627.4|5027
1650640500000|2022-04-22 15:15:00|13637.7|13636.7|13627.7|13626.7|13652.8|13651.8|13611.1|13610.1|5905
1650640800000|2022-04-22 15:20:00|13627.1|13626.1|13619.7|13618.7|13658|13657|13619.1|13618.1|4303
1650641100000|2022-04-22 15:25:00|13613.1|13612.1|13615.2|13614.2|13625.6|13624.6|13606.7|13605.7|3100
1650641400000|2022-04-22 15:30:00|13615.7|13614.7|13593.8|13592.8|13630.5|13629.5|13589.7|13588.7|5735
1650641700000|2022-04-22 15:35:00|13594|13593|13570.6|13569.6|13597.1|13596.1|13564|13563|7068
1650642000000|2022-04-22 15:40:00|13570|13569|13530.8|13529.8|13572.5|13571.5|13529.1|13528.1|8808
1650642300000|2022-04-22 15:45:00|13530.7|13529.7|13533.1|13532.1|13547.2|13546.2|13527|13526|7637
1650642600000|2022-04-22 15:50:00|13532.8|13531.8|13522.6|13521.6|13542|13541|13517.1|13516.1|6042
1650642900000|2022-04-22 15:55:00|13522.5|13521.5|13512.1|13511.1|13531.8|13530.8|13511.1|13510.1|6115
1650643200000|2022-04-22 16:00:00|13512.2|13511.2|13516|13515|13517.8|13516.8|13504|13503|5559
1650643500000|2022-04-22 16:05:00|13515.8|13514.8|13496.2|13495.2|13527.5|13526.5|13494.1|13493.1|7374
1650643800000|2022-04-22 16:10:00|13496.7|13495.7|13504.1|13503.1|13506.1|13505.1|13483.8|13482.8|8162
1650644100000|2022-04-22 16:15:00|13504|13503|13502|13501|13516.1|13515.1|13493.8|13492.8|5609
1650644400000|2022-04-22 16:20:00|13502.1|13501.1|13518.1|13517.1|13520.8|13519.8|13500.1|13499.1|5004
1650644700000|2022-04-22 16:25:00|13518.2|13517.2|13513.3|13512.3|13536.3|13535.3|13509.1|13508.1|5510
1650645000000|2022-04-22 16:30:00|13512.7|13511.7|13531.2|13530.2|13540|13539|13509.2|13508.2|4327
1650645300000|2022-04-22 16:35:00|13531|13530|13521.7|13520.7|13551.6|13550.6|13516|13515|4885
1650645600000|2022-04-22 16:40:00|13522.7|13521.7|13518.8|13517.8|13528.8|13527.8|13507.3|13506.3|3595
1650645900000|2022-04-22 16:45:00|13518.7|13517.7|13520.2|13519.2|13529.2|13528.2|13509.2|13508.2|3717
1650646200000|2022-04-22 16:50:00|13520.3|13519.3|13489.5|13488.5|13521.7|13520.7|13488.7|13487.7|3911
1650646500000|2022-04-22 16:55:00|13490|13489|13490.5|13489.5|13499.9|13498.9|13485.8|13484.8|3219
1650646800000|2022-04-22 17:00:00|13490.2|13489.2|13470.8|13469.8|13495.3|13494.3|13466.2|13465.2|5212
1650647100000|2022-04-22 17:05:00|13471|13470|13481.3|13480.3|13490.5|13489.5|13470.3|13469.3|3907
1650647400000|2022-04-22 17:10:00|13481|13480|13491.4|13490.4|13499.8|13498.8|13477.4|13476.4|3580
1650647700000|2022-04-22 17:15:00|13491.3|13490.3|13492.8|13491.8|13506.9|13505.9|13487|13486|3571
1650648000000|2022-04-22 17:20:00|13492.7|13491.7|13465.5|13464.5|13493.4|13492.4|13462.9|13461.9|5278
1650648300000|2022-04-22 17:25:00|13465.7|13464.7|13475.3|13474.3|13482.4|13481.4|13460.5|13459.5|3935
1650648600000|2022-04-22 17:30:00|13474.7|13473.7|13466.3|13465.3|13483.8|13482.8|13464.9|13463.9|3144
1650648900000|2022-04-22 17:35:00|13465.5|13464.5|13458|13457|13469.3|13468.3|13456|13455|4099
1650649200000|2022-04-22 17:40:00|13457.9|13456.9|13467.9|13466.9|13472.2|13471.2|13446.5|13445.5|6102
1650649500000|2022-04-22 17:45:00|13467.8|13466.8|13459.5|13458.5|13473.3|13472.3|13454.3|13453.3|3348
1650649800000|2022-04-22 17:50:00|13459.7|13458.7|13438|13437|13460.3|13459.3|13437|13436|4314
1650650100000|2022-04-22 17:55:00|13438.2|13437.2|13429.8|13428.8|13446.3|13445.3|13429.4|13428.4|3656
1650650400000|2022-04-22 18:00:00|13429.7|13428.7|13415.3|13414.3|13436|13435|13413.3|13412.3|5311
1650650700000|2022-04-22 18:05:00|13415|13414|13418.8|13417.8|13432.4|13431.4|13413.9|13412.9|4940
1650651000000|2022-04-22 18:10:00|13418.7|13417.7|13427.8|13426.8|13430.8|13429.8|13414.4|13413.4|3774
1650651300000|2022-04-22 18:15:00|13427.5|13426.5|13468.3|13467.3|13474.2|13473.2|13421.8|13420.8|7381
1650651600000|2022-04-22 18:20:00|13468.5|13467.5|13458.5|13457.5|13488.5|13487.5|13451.8|13450.8|6753
1650651900000|2022-04-22 18:25:00|13458|13457|13443.3|13442.3|13458.7|13457.7|13439.3|13438.3|4471
1650652200000|2022-04-22 18:30:00|13443.2|13442.2|13417.3|13416.3|13456.2|13455.2|13416.4|13415.4|5342
1650652500000|2022-04-22 18:35:00|13417.4|13416.4|13421.8|13420.8|13424.8|13423.8|13414.9|13413.9|3789
1650652800000|2022-04-22 18:40:00|13421.3|13420.3|13428.4|13427.4|13437.9|13436.9|13419|13418|4763
1650653100000|2022-04-22 18:45:00|13428.3|13427.3|13415.2|13414.2|13432.2|13431.2|13409.2|13408.2|5584
1650653400000|2022-04-22 18:50:00|13415|13414|13389.7|13388.7|13417|13416|13389|13388|8055
1650653700000|2022-04-22 18:55:00|13389.8|13388.8|13398.9|13397.9|13399.2|13398.2|13374.5|13373.5|6321
1650654000000|2022-04-22 19:00:00|13398.8|13397.8|13386.9|13385.9|13402.8|13401.8|13378.3|13377.3|5355
1650654300000|2022-04-22 19:05:00|13387.3|13386.3|13386.9|13385.9|13404.8|13403.8|13383.5|13382.5|5769
1650654600000|2022-04-22 19:10:00|13387|13386|13447.9|13446.9|13457.9|13456.9|13376.5|13375.5|10778
1650654900000|2022-04-22 19:15:00|13448.2|13447.2|13452.7|13451.7|13471.4|13470.4|13428.9|13427.9|10053
1650655200000|2022-04-22 19:20:00|13453.6|13452.6|13424.6|13423.6|13463.7|13462.7|13419.2|13418.2|7223
1650655500000|2022-04-22 19:25:00|13425.3|13424.3|13434.7|13433.7|13448.4|13447.4|13423.4|13422.4|5932
1650655800000|2022-04-22 19:30:00|13434.8|13433.8|13496.4|13495.4|13504.9|13503.9|13433.6|13432.6|10925
1650656100000|2022-04-22 19:35:00|13496.7|13495.7|13475.3|13474.3|13507.9|13506.9|13468.8|13467.8|8358
1650656400000|2022-04-22 19:40:00|13475.6|13474.6|13446.6|13445.6|13493.7|13492.7|13437.2|13436.2|9727
1650656700000|2022-04-22 19:45:00|13445.9|13444.9|13403.4|13402.4|13448.1|13447.1|13401.4|13400.4|6269
1650657000000|2022-04-22 19:50:00|13403.6|13402.6|13371.3|13370.3|13405.8|13404.8|13357.2|13356.2|15343
1650657300000|2022-04-22 19:55:00|13369.6|13368.6|13358.1|13357.1|13381.6|13380.6|13341.1|13340.1|24407
1650657600000|2022-04-22 20:00:00|13358.6|13356.6|13346.1|13344.1|13369.1|13367.1|13342.1|13340.1|10996
1650657900000|2022-04-22 20:05:00|13345.9|13343.9|13318.2|13316.2|13352.8|13350.8|13315.8|13313.8|5291
1650658200000|2022-04-22 20:10:00|13318.3|13316.3|13323.3|13321.3|13326.9|13324.9|13313.4|13311.4|3842
1650658500000|2022-04-22 20:15:00|13323.2|13321.2|13318.4|13316.4|13325.3|13323.3|13311.6|13309.6|1102
1650658800000|2022-04-22 20:20:00|13318.2|13316.2|13313.6|13311.6|13320.4|13318.4|13312.6|13310.6|630
1650659100000|2022-04-22 20:25:00|13313.7|13311.7|13307.8|13305.8|13316.7|13314.7|13307.3|13305.3|767
1650659400000|2022-04-22 20:30:00|13308.1|13306.1|13303.3|13301.3|13315.3|13313.3|13303.2|13301.2|817
1650659700000|2022-04-22 20:35:00|13303.4|13301.4|13312.8|13310.8|13313.2|13311.2|13297.7|13295.7|647
1650660000000|2022-04-22 20:40:00|13313.1|13311.1|13316.4|13314.4|13319.3|13317.3|13312.3|13310.3|408
1650660300000|2022-04-22 20:45:00|13317.1|13315.1|13325.3|13323.3|13325.8|13323.8|13313.7|13311.7|523
1650660600000|2022-04-22 20:50:00|13325.4|13323.4|13319.4|13317.4|13329.9|13327.9|13316.1|13314.1|558
1650660900000|2022-04-22 20:55:00|13319.7|13317.7|13316.5|13311.5|13325.2|13323.2|13312.6|13310.6|372
1650837600000|2022-04-24 22:00:00|13345.2|13343.2|13301.8|13299.8|13350.2|13348.2|13289.8|13287.8|2249
1650837900000|2022-04-24 22:05:00|13301.4|13299.4|13336.1|13334.1|13338.1|13336.1|13300.6|13298.6|1097
1650838200000|2022-04-24 22:10:00|13335.9|13333.9|13349.9|13347.9|13351.2|13349.2|13333.1|13331.1|1188
1650838500000|2022-04-24 22:15:00|13350.1|13348.1|13334.4|13332.4|13352.2|13350.2|13333.6|13331.6|670
1650838800000|2022-04-24 22:20:00|13334.2|13332.2|13332.8|13330.8|13347.6|13345.6|13318.2|13316.2|919
1650839100000|2022-04-24 22:25:00|13332.7|13330.7|13325.7|13323.7|13343.1|13341.1|13325.7|13323.7|499
1650839400000|2022-04-24 22:30:00|13325.6|13323.6|13332.6|13330.6|13342.3|13340.3|13319.9|13317.9|799
1650839700000|2022-04-24 22:35:00|13332.4|13330.4|13308.4|13306.4|13336.4|13334.4|13293.2|13291.2|1249
1650840000000|2022-04-24 22:40:00|13308.3|13306.3|13321.3|13319.3|13327.8|13325.8|13300.8|13298.8|812
1650840300000|2022-04-24 22:45:00|13321.4|13319.4|13331.7|13329.7|13331.8|13329.8|13317.4|13315.4|445
1650840600000|2022-04-24 22:50:00|13331.6|13329.6|13334.6|13332.6|13335.2|13333.2|13321.9|13319.9|334
1650840900000|2022-04-24 22:55:00|13334.1|13332.1|13333.6|13331.6|13335.9|13333.9|13329.6|13327.6|209
1650841200000|2022-04-24 23:00:00|13333.4|13331.4|13327.8|13325.8|13337.2|13335.2|13327.6|13325.6|402
1650841500000|2022-04-24 23:05:00|13327.6|13325.6|13328.7|13326.7|13329.6|13327.6|13319.9|13317.9|385
1650841800000|2022-04-24 23:10:00|13329.1|13327.1|13337.8|13335.8|13342.8|13340.8|13328.7|13326.7|569
1650842100000|2022-04-24 23:15:00|13338.9|13336.9|13324.1|13322.1|13342.2|13340.2|13317.1|13315.1|721
1650842400000|2022-04-24 23:20:00|13323.9|13321.9|13342.7|13340.7|13342.8|13340.8|13323.7|13321.7|527
1650842700000|2022-04-24 23:25:00|13342.8|13340.8|13353.4|13351.4|13355.4|13353.4|13339.7|13337.7|672
1650843000000|2022-04-24 23:30:00|13352.7|13350.7|13348.2|13346.2|13360.1|13358.1|13345.8|13343.8|817
1650843300000|2022-04-24 23:35:00|13347.8|13345.8|13347.1|13345.1|13351.7|13349.7|13346.1|13344.1|204
1650843600000|2022-04-24 23:40:00|13347.3|13345.3|13340.2|13338.2|13347.8|13345.8|13339.6|13337.6|274
1650843900000|2022-04-24 23:45:00|13340.3|13338.3|13333.3|13331.3|13345.9|13343.9|13328.2|13326.2|577
1650844200000|2022-04-24 23:50:00|13333.2|13331.2|13330.8|13328.8|13336.4|13334.4|13324.6|13322.6|279
1650844500000|2022-04-24 23:55:00|13330.9|13328.9|13329.1|13327.1|13336.2|13334.2|13323.3|13321.3|284
1650844800000|2022-04-25 00:00:00|13327.9|13325.9|13315.1|13313.1|13341.2|13339.2|13309.4|13307.4|924
1650845100000|2022-04-25 00:05:00|13314.9|13312.9|13277.1|13275.1|13314.9|13312.9|13259.3|13257.3|2411
1650845400000|2022-04-25 00:10:00|13277.4|13275.4|13277.7|13275.7|13286.7|13284.7|13271.8|13269.8|984
1650845700000|2022-04-25 00:15:00|13277.8|13275.8|13287.4|13285.4|13305.4|13303.4|13277.8|13275.8|1424
1650846000000|2022-04-25 00:20:00|13287.3|13285.3|13280.9|13278.9|13292.6|13290.6|13271.7|13269.7|829
1650846300000|2022-04-25 00:25:00|13281.1|13279.1|13295.6|13293.6|13297.8|13295.8|13279.3|13277.3|414
1650846600000|2022-04-25 00:30:00|13295.7|13293.7|13305.1|13303.1|13308.2|13306.2|13295.7|13293.7|859
1650846900000|2022-04-25 00:35:00|13305.2|13303.2|13318.9|13316.9|13319.1|13317.1|13304.3|13302.3|703
1650847200000|2022-04-25 00:40:00|13320.2|13318.2|13316.3|13314.3|13328.1|13326.1|13315.1|13313.1|652
1650847500000|2022-04-25 00:45:00|13316.4|13314.4|13310.4|13308.4|13326.8|13324.8|13310.4|13308.4|359
1650847800000|2022-04-25 00:50:00|13310.6|13308.6|13298.8|13296.8|13320.1|13318.1|13297.4|13295.4|621
1650848100000|2022-04-25 00:55:00|13298.7|13296.7|13293.7|13291.7|13306.8|13304.8|13289.7|13287.7|862
1650848400000|2022-04-25 01:00:00|13293.8|13291.8|13300.9|13298.9|13307.4|13305.4|13293.8|13291.8|555
1650848700000|2022-04-25 01:05:00|13301.1|13299.1|13289.7|13287.7|13301.2|13299.2|13286.4|13284.4|513
1650849000000|2022-04-25 01:10:00|13289.8|13287.8|13266.1|13264.1|13292.4|13290.4|13263.1|13261.1|1230
1650849300000|2022-04-25 01:15:00|13265.9|13263.9|13266.7|13264.7|13280.8|13278.8|13264.9|13262.9|706
1650849600000|2022-04-25 01:20:00|13266.8|13264.8|13254.3|13252.3|13277.3|13275.3|13246.1|13244.1|969
1650849900000|2022-04-25 01:25:00|13254.4|13252.4|13253.4|13251.4|13268.7|13266.7|13250.3|13248.3|815
1650850200000|2022-04-25 01:30:00|13253.6|13251.6|13264.4|13262.4|13265.9|13263.9|13249.2|13247.2|747
1650850500000|2022-04-25 01:35:00|13264.6|13262.6|13268.1|13266.1|13271.8|13269.8|13256.8|13254.8|828
1650850800000|2022-04-25 01:40:00|13268.2|13266.2|13257.9|13255.9|13271.6|13269.6|13257.8|13255.8|378
1650851100000|2022-04-25 01:45:00|13257.8|13255.8|13245.6|13243.6|13262.1|13260.1|13243.4|13241.4|795
1650851400000|2022-04-25 01:50:00|13245.7|13243.7|13247.4|13245.4|13251.2|13249.2|13236.3|13234.3|928
1650851700000|2022-04-25 01:55:00|13247.3|13245.3|13247.2|13245.2|13255.9|13253.9|13242.9|13240.9|497
1650852000000|2022-04-25 02:00:00|13247.4|13245.4|13256.3|13254.3|13262.8|13260.8|13246.8|13244.8|742
1650852300000|2022-04-25 02:05:00|13256.2|13254.2|13259.6|13257.6|13263.6|13261.6|13253.2|13251.2|497
1650852600000|2022-04-25 02:10:00|13259.4|13257.4|13254.8|13252.8|13260.3|13258.3|13251.3|13249.3|414
1650852900000|2022-04-25 02:15:00|13254.9|13252.9|13250.4|13248.4|13255.8|13253.8|13247.7|13245.7|342
1650853200000|2022-04-25 02:20:00|13250.6|13248.6|13249.8|13247.8|13263.8|13261.8|13248.3|13246.3|627
1650853500000|2022-04-25 02:25:00|13249.7|13247.7|13249.3|13247.3|13254.3|13252.3|13242.3|13240.3|666
1650853800000|2022-04-25 02:30:00|13249.1|13247.1|13267.1|13265.1|13270.4|13268.4|13247.7|13245.7|763
1650854100000|2022-04-25 02:35:00|13266.9|13264.9|13267.7|13265.7|13272.1|13270.1|13262.9|13260.9|734
1650854400000|2022-04-25 02:40:00|13267.6|13265.6|13266.7|13264.7|13277.3|13275.3|13264.3|13262.3|481
1650854700000|2022-04-25 02:45:00|13266.8|13264.8|13267.1|13265.1|13273.8|13271.8|13263.8|13261.8|291
1650855000000|2022-04-25 02:50:00|13267.7|13265.7|13272.6|13270.6|13274.1|13272.1|13267.4|13265.4|276
1650855300000|2022-04-25 02:55:00|13272.4|13270.4|13269.6|13267.6|13274.4|13272.4|13266.2|13264.2|277
1650855600000|2022-04-25 03:00:00|13269.7|13267.7|13270.7|13268.7|13278.6|13276.6|13267.8|13265.8|685
1650855900000|2022-04-25 03:05:00|13270.8|13268.8|13268.7|13266.7|13274.8|13272.8|13265.8|13263.8|311
1650856200000|2022-04-25 03:10:00|13268.8|13266.8|13279.8|13277.8|13280.3|13278.3|13268.6|13266.6|356
1650856500000|2022-04-25 03:15:00|13279.9|13277.9|13297.7|13295.7|13298.4|13296.4|13275.9|13273.9|1249
1650856800000|2022-04-25 03:20:00|13297.2|13295.2|13303.7|13301.7|13309.8|13307.8|13290.7|13288.7|861
1650857100000|2022-04-25 03:25:00|13303.6|13301.6|13293.7|13291.7|13304.1|13302.1|13291.6|13289.6|321
1650857400000|2022-04-25 03:30:00|13293.6|13291.6|13292.4|13290.4|13300.8|13298.8|13291.8|13289.8|290
1650857700000|2022-04-25 03:35:00|13292.6|13290.6|13289.6|13287.6|13296.9|13294.9|13285.3|13283.3|358
1650858000000|2022-04-25 03:40:00|13289.7|13287.7|13302.4|13300.4|13306.1|13304.1|13288.4|13286.4|418
1650858300000|2022-04-25 03:45:00|13302.6|13300.6|13312.4|13310.4|13315.1|13313.1|13295.1|13293.1|523
1650858600000|2022-04-25 03:50:00|13312.6|13310.6|13316.6|13314.6|13322.1|13320.1|13307.2|13305.2|593
1650858900000|2022-04-25 03:55:00|13316.7|13314.7|13305.3|13303.3|13316.7|13314.7|13303.8|13301.8|422
1650859200000|2022-04-25 04:00:00|13305.4|13303.4|13308.3|13306.3|13308.6|13306.6|13303.8|13301.8|135
1650859500000|2022-04-25 04:05:00|13307.4|13305.4|13302.2|13300.2|13308.3|13306.3|13300.6|13298.6|335
1650859800000|2022-04-25 04:10:00|13301.9|13299.9|13291.4|13289.4|13301.9|13299.9|13289.7|13287.7|290
1650860100000|2022-04-25 04:15:00|13291.3|13289.3|13293.7|13291.7|13295.1|13293.1|13287.4|13285.4|216
1650860400000|2022-04-25 04:20:00|13293.6|13291.6|13287.7|13285.7|13293.7|13291.7|13284.6|13282.6|224
1650860700000|2022-04-25 04:25:00|13287.8|13285.8|13281.1|13279.1|13288.2|13286.2|13275.8|13273.8|485
1650861000000|2022-04-25 04:30:00|13281.3|13279.3|13278.6|13276.6|13283.4|13281.4|13273.1|13271.1|410
1650861300000|2022-04-25 04:35:00|13278.4|13276.4|13282.8|13280.8|13284.9|13282.9|13276.7|13274.7|289
1650861600000|2022-04-25 04:40:00|13283.1|13281.1|13287.2|13285.2|13288.8|13286.8|13277.7|13275.7|226
1650861900000|2022-04-25 04:45:00|13286.4|13284.4|13279.3|13277.3|13287.4|13285.4|13274.9|13272.9|240
1650862200000|2022-04-25 04:50:00|13280.2|13278.2|13270.7|13268.7|13280.8|13278.8|13267.4|13265.4|300
1650862500000|2022-04-25 04:55:00|13270.6|13268.6|13277.8|13275.8|13280.1|13278.1|13269.6|13267.6|278
1650862800000|2022-04-25 05:00:00|13278.1|13276.1|13273.8|13271.8|13279.9|13277.9|13268.6|13266.6|420
1650863100000|2022-04-25 05:05:00|13273.7|13271.7|13265.3|13263.3|13277.3|13275.3|13262.2|13260.2|502
1650863400000|2022-04-25 05:10:00|13265.2|13263.2|13285.1|13283.1|13290.3|13288.3|13257.8|13255.8|1030
1650863700000|2022-04-25 05:15:00|13285.2|13283.2|13297.4|13295.4|13299.1|13297.1|13282.9|13280.9|570
1650864000000|2022-04-25 05:20:00|13297.6|13295.6|13303.6|13301.6|13305.8|13303.8|13295.7|13293.7|504
1650864300000|2022-04-25 05:25:00|13303.7|13301.7|13299.4|13297.4|13309.6|13307.6|13298.2|13296.2|368
1650864600000|2022-04-25 05:30:00|13299.3|13297.3|13297.8|13295.8|13301.8|13299.8|13288.4|13286.4|565
1650864900000|2022-04-25 05:35:00|13297.9|13295.9|13279.2|13277.2|13298.7|13296.7|13277.2|13275.2|556
1650865200000|2022-04-25 05:40:00|13278.9|13276.9|13268.7|13266.7|13288.1|13286.1|13264.4|13262.4|1118
1650865500000|2022-04-25 05:45:00|13268.6|13266.6|13269.2|13267.2|13278.1|13276.1|13264.3|13262.3|398
1650865800000|2022-04-25 05:50:00|13268.9|13266.9|13264.2|13262.2|13270.6|13268.6|13259.1|13257.1|521
1650866100000|2022-04-25 05:55:00|13264.3|13262.3|13253.6|13251.6|13267.7|13265.7|13250.1|13248.1|513
1650866400000|2022-04-25 06:00:00|13253.1|13251.1|13254.9|13252.9|13278.4|13276.4|13251.8|13249.8|1259
1650866700000|2022-04-25 06:05:00|13255.1|13253.1|13244.1|13242.1|13262.9|13260.9|13240.8|13238.8|1101
1650867000000|2022-04-25 06:10:00|13243.2|13241.2|13225.1|13223.1|13250.1|13248.1|13221.9|13219.9|1269
1650867300000|2022-04-25 06:15:00|13224.9|13222.9|13231.9|13229.9|13246.8|13244.8|13224.8|13222.8|1046
1650867600000|2022-04-25 06:20:00|13232.9|13230.9|13251.1|13249.1|13256.4|13254.4|13229.4|13227.4|895
1650867900000|2022-04-25 06:25:00|13250.9|13248.9|13261.2|13259.2|13263.9|13261.9|13250.7|13248.7|672
1650868200000|2022-04-25 06:30:00|13261.1|13259.1|13268.8|13266.8|13273.6|13271.6|13256.7|13254.7|1005
1650868500000|2022-04-25 06:35:00|13268.3|13266.3|13252.8|13250.8|13271.4|13269.4|13239.7|13237.7|946
1650868800000|2022-04-25 06:40:00|13252.9|13250.9|13249.2|13247.2|13271.9|13269.9|13248.2|13246.2|1055
1650869100000|2022-04-25 06:45:00|13248.8|13246.8|13251.8|13249.8|13262.3|13260.3|13242.6|13240.6|898
1650869400000|2022-04-25 06:50:00|13251.7|13249.7|13224.2|13222.2|13254.9|13252.9|13215.3|13213.3|1470
1650869700000|2022-04-25 06:55:00|13224.3|13222.3|13217.3|13215.3|13224.8|13222.8|13205.2|13203.2|1489
1650870000000|2022-04-25 07:00:00|13217.6|13215.6|13202.2|13200.2|13228.7|13226.7|13200.9|13198.9|1723
1650870300000|2022-04-25 07:05:00|13202.3|13200.3|13252.2|13250.2|13269.8|13267.8|13201.8|13199.8|2500
1650870600000|2022-04-25 07:10:00|13251.3|13249.3|13258.7|13256.7|13277.8|13275.8|13242.4|13240.4|1260
1650870900000|2022-04-25 07:15:00|13258.3|13256.3|13293.3|13291.3|13301.6|13299.6|13252.9|13250.9|1938
1650871200000|2022-04-25 07:20:00|13293.2|13291.2|13324.4|13322.4|13325.1|13323.1|13279.4|13277.4|2258
1650871500000|2022-04-25 07:25:00|13324.6|13322.6|13310.3|13308.3|13337.1|13335.1|13306.1|13304.1|2405
1650871800000|2022-04-25 07:30:00|13310.2|13308.2|13285.1|13283.1|13311.6|13309.6|13282.1|13280.1|1320
1650872100000|2022-04-25 07:35:00|13285.2|13283.2|13284.9|13282.9|13297.2|13295.2|13275.8|13273.8|1038
1650872400000|2022-04-25 07:40:00|13285.7|13283.7|13297.3|13295.3|13306.2|13304.2|13274.7|13272.7|938
1650872700000|2022-04-25 07:45:00|13297.8|13295.8|13284.3|13282.3|13306.8|13304.8|13282.4|13280.4|1038
1650873000000|2022-04-25 07:50:00|13283.2|13281.2|13262.8|13260.8|13287.4|13285.4|13254.3|13252.3|1333
1650873300000|2022-04-25 07:55:00|13262.7|13260.7|13258.3|13256.3|13272.1|13270.1|13255.3|13253.3|673
1650873600000|2022-04-25 08:00:00|13257.9|13255.9|13282.7|13280.7|13286.1|13284.1|13244.1|13242.1|1897
1650873900000|2022-04-25 08:05:00|13282.6|13280.6|13276.4|13274.4|13303.2|13301.2|13276.3|13274.3|1131
1650874200000|2022-04-25 08:10:00|13275.8|13273.8|13266.2|13264.2|13284.1|13282.1|13254.4|13252.4|1259
1650874500000|2022-04-25 08:15:00|13266.3|13264.3|13274.3|13272.3|13285.2|13283.2|13263.9|13261.9|793
1650874800000|2022-04-25 08:20:00|13274.4|13272.4|13261.7|13259.7|13278.3|13276.3|13254.3|13252.3|712
1650875100000|2022-04-25 08:25:00|13261.8|13259.8|13265.9|13263.9|13283.2|13281.2|13261.8|13259.8|793
1650875400000|2022-04-25 08:30:00|13265.6|13263.6|13273.4|13271.4|13286.1|13284.1|13263.4|13261.4|788
1650875700000|2022-04-25 08:35:00|13273.3|13271.3|13264.3|13262.3|13279.6|13277.6|13264.3|13262.3|638
1650876000000|2022-04-25 08:40:00|13263.9|13261.9|13252.2|13250.2|13265.9|13263.9|13251.8|13249.8|824
1650876300000|2022-04-25 08:45:00|13251.9|13249.9|13228.9|13226.9|13255.7|13253.7|13224.1|13222.1|1581
1650876600000|2022-04-25 08:50:00|13228.8|13226.8|13220.7|13218.7|13231.4|13229.4|13216.8|13214.8|850
1650876900000|2022-04-25 08:55:00|13220.6|13218.6|13242.2|13240.2|13243.1|13241.1|13220.1|13218.1|668
1650877200000|2022-04-25 09:00:00|13241.9|13239.9|13245.9|13243.9|13253.9|13251.9|13236.6|13234.6|786
1650877500000|2022-04-25 09:05:00|13245.8|13243.8|13236.3|13234.3|13246.9|13244.9|13221.3|13219.3|1171
1650877800000|2022-04-25 09:10:00|13236.8|13234.8|13228.9|13226.9|13237.6|13235.6|13224.7|13222.7|638
1650878100000|2022-04-25 09:15:00|13229.1|13227.1|13223.2|13221.2|13234.8|13232.8|13217.4|13215.4|759
1650878400000|2022-04-25 09:20:00|13223.1|13221.1|13215.9|13213.9|13245.9|13243.9|13213.3|13211.3|1000
1650878700000|2022-04-25 09:25:00|13216.1|13214.1|13225.6|13223.6|13236.8|13234.8|13214.1|13212.1|745
1650879000000|2022-04-25 09:30:00|13225.4|13223.4|13252.4|13250.4|13253.9|13251.9|13219.8|13217.8|783
1650879300000|2022-04-25 09:35:00|13252.3|13250.3|13245.8|13243.8|13254.4|13252.4|13239.8|13237.8|573
1650879600000|2022-04-25 09:40:00|13245.1|13243.1|13271.6|13269.6|13272.2|13270.2|13244.8|13242.8|976
1650879900000|2022-04-25 09:45:00|13271.7|13269.7|13265.6|13263.6|13282.3|13280.3|13264.3|13262.3|916
1650880200000|2022-04-25 09:50:00|13265.7|13263.7|13263.3|13261.3|13276.9|13274.9|13251.2|13249.2|1133
1650880500000|2022-04-25 09:55:00|13263.4|13261.4|13249.1|13247.1|13264.6|13262.6|13247.7|13245.7|506
1650880800000|2022-04-25 10:00:00|13249.2|13247.2|13248.7|13246.7|13267.4|13265.4|13245.4|13243.4|622
1650881100000|2022-04-25 10:05:00|13248.6|13246.6|13252.1|13250.1|13256.9|13254.9|13240.9|13238.9|756
1650881400000|2022-04-25 10:10:00|13251.4|13249.4|13248.7|13246.7|13267.3|13265.3|13240.2|13238.2|1015
1650881700000|2022-04-25 10:15:00|13249.6|13247.6|13259.1|13257.1|13262.7|13260.7|13246.8|13244.8|556
1650882000000|2022-04-25 10:20:00|13259.2|13257.2|13263.3|13261.3|13271.8|13269.8|13255.4|13253.4|668
1650882300000|2022-04-25 10:25:00|13263.6|13261.6|13259.6|13257.6|13269.7|13267.7|13258.4|13256.4|452
1650882600000|2022-04-25 10:30:00|13259.4|13257.4|13238.3|13236.3|13262.8|13260.8|13237.7|13235.7|644
1650882900000|2022-04-25 10:35:00|13238.2|13236.2|13231.8|13229.8|13251.1|13249.1|13230.9|13228.9|888
1650883200000|2022-04-25 10:40:00|13231.9|13229.9|13232.8|13230.8|13239.9|13237.9|13228.2|13226.2|507
1650883500000|2022-04-25 10:45:00|13232.6|13230.6|13244.9|13242.9|13245.7|13243.7|13230.3|13228.3|712
1650883800000|2022-04-25 10:50:00|13245.1|13243.1|13239.3|13237.3|13252.2|13250.2|13234.1|13232.1|663
1650884100000|2022-04-25 10:55:00|13239.4|13237.4|13252.1|13250.1|13252.2|13250.2|13234.7|13232.7|731
1650884400000|2022-04-25 11:00:00|13251.6|13249.6|13252.3|13250.3|13258.7|13256.7|13246.3|13244.3|964
1650884700000|2022-04-25 11:05:00|13252.4|13250.4|13232.9|13230.9|13253.2|13251.2|13228.3|13226.3|927
1650885000000|2022-04-25 11:10:00|13232.8|13230.8|13215.4|13213.4|13236.7|13234.7|13215.2|13213.2|1050
1650885300000|2022-04-25 11:15:00|13215.3|13213.3|13187.9|13185.9|13220.6|13218.6|13184.4|13182.4|2958
1650885600000|2022-04-25 11:20:00|13188.1|13186.1|13248.6|13246.6|13261.9|13259.9|13186.7|13184.7|4656
1650885900000|2022-04-25 11:25:00|13247.9|13245.9|13204.1|13202.1|13254.1|13252.1|13204.1|13202.1|2094
1650886200000|2022-04-25 11:30:00|13204.2|13202.2|13240.2|13238.2|13249.6|13247.6|13204.1|13202.1|1704
1650886500000|2022-04-25 11:35:00|13240.3|13238.3|13255.2|13253.2|13265.4|13263.4|13240.3|13238.3|1508
1650886800000|2022-04-25 11:40:00|13255.3|13253.3|13245.8|13243.8|13262.6|13260.6|13232.2|13230.2|1437
1650887100000|2022-04-25 11:45:00|13245.9|13243.9|13240.8|13238.8|13256.6|13254.6|13236.1|13234.1|936
1650887400000|2022-04-25 11:50:00|13241.2|13239.2|13248.8|13246.8|13255.9|13253.9|13238.4|13236.4|817
1650887700000|2022-04-25 11:55:00|13248.9|13246.9|13248.4|13246.4|13253.7|13251.7|13234.8|13232.8|762
1650888000000|2022-04-25 12:00:00|13250.1|13248.1|13230.3|13228.3|13251.9|13249.9|13223.4|13221.4|1259
1650888300000|2022-04-25 12:05:00|13230.2|13228.2|13241.2|13239.2|13251.2|13249.2|13225.8|13223.8|1274
1650888600000|2022-04-25 12:10:00|13241.1|13239.1|13229.9|13227.9|13254.4|13252.4|13228.3|13226.3|1278
1650888900000|2022-04-25 12:15:00|13229.8|13227.8|13252.9|13250.9|13254.9|13252.9|13224.6|13222.6|1743
1650889200000|2022-04-25 12:20:00|13252.7|13250.7|13268.7|13266.7|13271.7|13269.7|13247.2|13245.2|2537
1650889500000|2022-04-25 12:25:00|13267.9|13265.9|13266.1|13264.1|13272.2|13270.2|13249.6|13247.6|1460
1650889800000|2022-04-25 12:30:00|13265.9|13263.9|13257.6|13255.6|13281.6|13279.6|13255.1|13253.1|2479
1650890100000|2022-04-25 12:35:00|13257.4|13255.4|13269.4|13267.4|13270.7|13268.7|13255.8|13253.8|1062
1650890400000|2022-04-25 12:40:00|13269.6|13267.6|13292.2|13290.2|13296.7|13294.7|13267.1|13265.1|2019
1650890700000|2022-04-25 12:45:00|13292.1|13290.1|13306.1|13304.1|13307.8|13305.8|13285.1|13283.1|2149
1650891000000|2022-04-25 12:50:00|13305.9|13303.9|13294.1|13292.1|13307.2|13305.2|13293.2|13291.2|1613
1650891300000|2022-04-25 12:55:00|13294.2|13292.2|13317.8|13315.8|13322.6|13320.6|13294.2|13292.2|2483
1650891600000|2022-04-25 13:00:00|13317.7|13315.7|13290.7|13288.7|13317.7|13315.7|13290.3|13288.3|2656
1650891900000|2022-04-25 13:05:00|13290.8|13288.8|13296.9|13294.9|13299.1|13297.1|13285.7|13283.7|1162
1650892200000|2022-04-25 13:10:00|13297.1|13295.1|13305.3|13303.3|13309.2|13307.2|13289.4|13287.4|1815
1650892500000|2022-04-25 13:15:00|13305.2|13303.2|13299.3|13297.3|13315.1|13313.1|13295.8|13293.8|1572
1650892800000|2022-04-25 13:20:00|13300.1|13298.1|13294.4|13292.4|13308.7|13306.7|13289.7|13287.7|1315
1650893100000|2022-04-25 13:25:00|13294.3|13292.3|13289.2|13287.2|13303.4|13301.4|13279.2|13277.2|2738
1650893400000|2022-04-25 13:30:00|13288.7|13287.7|13295.8|13294.8|13320.9|13319.9|13262.3|13261.3|19350
1650893700000|2022-04-25 13:35:00|13297.1|13296.1|13307.9|13306.9|13365.6|13364.6|13296.7|13295.7|16791
1650894000000|2022-04-25 13:40:00|13307.7|13306.7|13265.4|13264.4|13336.2|13335.2|13264.2|13263.2|14306
1650894300000|2022-04-25 13:45:00|13265.3|13264.3|13316.3|13315.3|13330.3|13329.3|13236.6|13235.6|13712
1650894600000|2022-04-25 13:50:00|13316.4|13315.4|13299.1|13298.1|13353.6|13352.6|13283.9|13282.9|14160
1650894900000|2022-04-25 13:55:00|13298.9|13297.9|13249.4|13248.4|13333.6|13332.6|13248.8|13247.8|11139
1650895200000|2022-04-25 14:00:00|13249.7|13248.7|13270.8|13269.8|13281.8|13280.8|13245.9|13244.9|7922
1650895500000|2022-04-25 14:05:00|13271.4|13270.4|13323.7|13322.7|13326.9|13325.9|13247.1|13246.1|10772
1650895800000|2022-04-25 14:10:00|13323.6|13322.6|13299.3|13298.3|13343.4|13342.4|13283.3|13282.3|9547
1650896100000|2022-04-25 14:15:00|13299.4|13298.4|13316.9|13315.9|13322.4|13321.4|13273.5|13272.5|8457
1650896400000|2022-04-25 14:20:00|13317.2|13316.2|13362.4|13361.4|13363.2|13362.2|13264.7|13263.7|12205
1650896700000|2022-04-25 14:25:00|13362.7|13361.7|13390.2|13389.2|13405.3|13404.3|13361.7|13360.7|11328
1650897000000|2022-04-25 14:30:00|13390.7|13389.7|13445.4|13444.4|13452|13451|13388.5|13387.5|12610
1650897300000|2022-04-25 14:35:00|13445.9|13444.9|13420.4|13419.4|13465|13464|13420.4|13419.4|10545
1650897600000|2022-04-25 14:40:00|13421.2|13420.2|13395.9|13394.9|13427.9|13426.9|13376.9|13375.9|9810
1650897900000|2022-04-25 14:45:00|13396|13395|13422.9|13421.9|13426|13425|13383.7|13382.7|8057
1650898200000|2022-04-25 14:50:00|13423.3|13422.3|13348.9|13347.9|13424.7|13423.7|13342|13341|7971
1650898500000|2022-04-25 14:55:00|13349|13348|13327.2|13326.2|13355.7|13354.7|13319.8|13318.8|7647
1650898800000|2022-04-25 15:00:00|13327.2|13326.2|13327.4|13326.4|13344.2|13343.2|13310.3|13309.3|5655
1650899100000|2022-04-25 15:05:00|13327.6|13326.6|13315.4|13314.4|13330.2|13329.2|13300.7|13299.7|3985
1650899400000|2022-04-25 15:10:00|13315.3|13314.3|13310.7|13309.7|13357.9|13356.9|13301.6|13300.6|7907
1650899700000|2022-04-25 15:15:00|13311.2|13310.2|13301.9|13300.9|13311.2|13310.2|13267.7|13266.7|4305
1650900000000|2022-04-25 15:20:00|13301.2|13300.2|13335.9|13334.9|13348.1|13347.1|13300.8|13299.8|6352
1650900300000|2022-04-25 15:25:00|13338.2|13337.2|13309.2|13308.2|13371.9|13370.9|13298.9|13297.9|6053
1650900600000|2022-04-25 15:30:00|13308.9|13307.9|13308.4|13307.4|13318.6|13317.6|13275.9|13274.9|7176
1650900900000|2022-04-25 15:35:00|13308.2|13307.2|13308.2|13307.2|13332.7|13331.7|13292.3|13291.3|3482
1650901200000|2022-04-25 15:40:00|13307.9|13306.9|13282.4|13281.4|13320.7|13319.7|13278.9|13277.9|4811
1650901500000|2022-04-25 15:45:00|13282.9|13281.9|13244.4|13243.4|13283.7|13282.7|13242.2|13241.2|7369
1650901800000|2022-04-25 15:50:00|13243.9|13242.9|13262.4|13261.4|13274.2|13273.2|13240.1|13239.1|5959
1650902100000|2022-04-25 15:55:00|13262.7|13261.7|13265.9|13264.9|13280.9|13279.9|13249.4|13248.4|4735
1650902400000|2022-04-25 16:00:00|13266.1|13265.1|13268.2|13267.2|13270.3|13269.3|13241.4|13240.4|5287
1650902700000|2022-04-25 16:05:00|13268.4|13267.4|13307.7|13306.7|13333.8|13332.8|13264.1|13263.1|8100
1650903000000|2022-04-25 16:10:00|13307.4|13306.4|13325.4|13324.4|13342.4|13341.4|13301.1|13300.1|6228
1650903300000|2022-04-25 16:15:00|13324.2|13323.2|13320.9|13319.9|13361.4|13360.4|13312.3|13311.3|5337
1650903600000|2022-04-25 16:20:00|13321.7|13320.7|13357.2|13356.2|13362.4|13361.4|13318.9|13317.9|5088
1650903900000|2022-04-25 16:25:00|13357.7|13356.7|13340.2|13339.2|13378.9|13377.9|13338.1|13337.1|5499
1650904200000|2022-04-25 16:30:00|13339.4|13338.4|13363.7|13362.7|13377.9|13376.9|13326.9|13325.9|4948
1650904500000|2022-04-25 16:35:00|13363.1|13362.1|13367.4|13366.4|13395.2|13394.2|13356.4|13355.4|6118
1650904800000|2022-04-25 16:40:00|13367.2|13366.2|13343.5|13342.5|13373.4|13372.4|13342.8|13341.8|3901
1650905100000|2022-04-25 16:45:00|13343|13342|13397.4|13396.4|13404.2|13403.2|13337.9|13336.9|6042
1650905400000|2022-04-25 16:50:00|13397.3|13396.3|13350|13349|13406.3|13405.3|13347.7|13346.7|4079
1650905700000|2022-04-25 16:55:00|13350.2|13349.2|13340.9|13339.9|13354.4|13353.4|13330|13329|4077
1650906000000|2022-04-25 17:00:00|13339.8|13338.8|13315.4|13314.4|13357.7|13356.7|13304.3|13303.3|5338
1650906300000|2022-04-25 17:05:00|13315.8|13314.8|13359.2|13358.2|13360|13359|13309.2|13308.2|3835
1650906600000|2022-04-25 17:10:00|13359.3|13358.3|13379|13378|13387.4|13386.4|13344.9|13343.9|4458
1650906900000|2022-04-25 17:15:00|13378.7|13377.7|13384.2|13383.2|13400.2|13399.2|13371.7|13370.7|4388
1650907200000|2022-04-25 17:20:00|13384|13383|13386.9|13385.9|13393.3|13392.3|13368.9|13367.9|2956
1650907500000|2022-04-25 17:25:00|13387|13386|13381|13380|13399.7|13398.7|13350.8|13349.8|4345
1650907800000|2022-04-25 17:30:00|13380.4|13379.4|13356.7|13355.7|13413.7|13412.7|13344|13343|5934
1650908100000|2022-04-25 17:35:00|13356.9|13355.9|13350.9|13349.9|13361.9|13360.9|13339|13338|2980
1650908400000|2022-04-25 17:40:00|13350.5|13349.5|13377.3|13376.3|13391.4|13390.4|13346.9|13345.9|4332
1650908700000|2022-04-25 17:45:00|13377|13376|13378.5|13377.5|13383.2|13382.2|13359.3|13358.3|2832
1650909000000|2022-04-25 17:50:00|13378.7|13377.7|13370.7|13369.7|13386.3|13385.3|13340.4|13339.4|4471
1650909300000|2022-04-25 17:55:00|13370.5|13369.5|13349.9|13348.9|13370.7|13369.7|13335.9|13334.9|3105
1650909600000|2022-04-25 18:00:00|13351.2|13350.2|13324.7|13323.7|13358.4|13357.4|13322.2|13321.2|3869
1650909900000|2022-04-25 18:05:00|13324.2|13323.2|13373.8|13372.8|13382.9|13381.9|13323.2|13322.2|4296
1650910200000|2022-04-25 18:10:00|13374.5|13373.5|13368.9|13367.9|13387.2|13386.2|13340.8|13339.8|4577
1650910500000|2022-04-25 18:15:00|13367.3|13366.3|13391.7|13390.7|13403|13402|13367.3|13366.3|4554
1650910800000|2022-04-25 18:20:00|13391.4|13390.4|13426.2|13425.2|13432.9|13431.9|13381.4|13380.4|5955
1650911100000|2022-04-25 18:25:00|13426.3|13425.3|13443.3|13442.3|13448.3|13447.3|13412.4|13411.4|5158
1650911400000|2022-04-25 18:30:00|13443.2|13442.2|13444|13443|13451.2|13450.2|13429.7|13428.7|4150
1650911700000|2022-04-25 18:35:00|13444.2|13443.2|13422.2|13421.2|13449.2|13448.2|13421.2|13420.2|4605
1650912000000|2022-04-25 18:40:00|13422|13421|13418.8|13417.8|13435.8|13434.8|13411.2|13410.2|4683
1650912300000|2022-04-25 18:45:00|13419.9|13418.9|13478.4|13477.4|13481.8|13480.8|13409.5|13408.5|6887
1650912600000|2022-04-25 18:50:00|13478.5|13477.5|13489.9|13488.9|13490.9|13489.9|13468.8|13467.8|5243
1650912900000|2022-04-25 18:55:00|13489.7|13488.7|13434.4|13433.4|13490.4|13489.4|13433.9|13432.9|5859
1650913200000|2022-04-25 19:00:00|13434.3|13433.3|13380.9|13379.9|13443.4|13442.4|13365.2|13364.2|8266
1650913500000|2022-04-25 19:05:00|13381.2|13380.2|13366.2|13365.2|13382|13381|13346.7|13345.7|6516
1650913800000|2022-04-25 19:10:00|13366.4|13365.4|13389.9|13388.9|13391.7|13390.7|13361.9|13360.9|6055
1650914100000|2022-04-25 19:15:00|13390.7|13389.7|13432.2|13431.2|13432.7|13431.7|13390.4|13389.4|6097
1650914400000|2022-04-25 19:20:00|13432.3|13431.3|13467.8|13466.8|13475.8|13474.8|13431.8|13430.8|6923
1650914700000|2022-04-25 19:25:00|13467.6|13466.6|13476.1|13475.1|13483.2|13482.2|13430.5|13429.5|7196
1650915000000|2022-04-25 19:30:00|13475.6|13474.6|13475.3|13474.3|13485|13484|13464.1|13463.1|6931
1650915300000|2022-04-25 19:35:00|13475.5|13474.5|13495.8|13494.8|13501.2|13500.2|13468.7|13467.7|6049
1650915600000|2022-04-25 19:40:00|13496|13495|13507.1|13506.1|13518|13517|13460.8|13459.8|8848
1650915900000|2022-04-25 19:45:00|13506.8|13505.8|13477.3|13476.3|13513.3|13512.3|13467.1|13466.1|5297
1650916200000|2022-04-25 19:50:00|13476.7|13475.7|13527.3|13526.3|13532.3|13531.3|13472.1|13471.1|9581
1650916500000|2022-04-25 19:55:00|13528.1|13527.1|13532.5|13531.5|13542.7|13541.7|13510.5|13509.5|14624
1650916800000|2022-04-25 20:00:00|13532.3|13531.3|13544.2|13542.2|13549.7|13547.7|13517.4|13515.4|6895
1650917100000|2022-04-25 20:05:00|13544|13542|13530.2|13528.2|13545.8|13543.8|13525.7|13523.7|3745
1650917400000|2022-04-25 20:10:00|13530|13528|13515.9|13513.9|13532.4|13530.4|13514|13512|2038
1650917700000|2022-04-25 20:15:00|13515.7|13513.7|13524.8|13522.8|13526.3|13524.3|13512.3|13510.3|1125
1650918000000|2022-04-25 20:20:00|13524.9|13522.9|13528|13526|13529.4|13527.4|13521.7|13519.7|395
1650918300000|2022-04-25 20:25:00|13527.9|13525.9|13530|13528|13532.4|13530.4|13527|13525|377
1650918600000|2022-04-25 20:30:00|13530.2|13528.2|13526|13524|13530.5|13528.5|13521.9|13519.9|586
1650918900000|2022-04-25 20:35:00|13526.2|13524.2|13530.8|13528.8|13531.3|13529.3|13522.7|13520.7|326
1650919200000|2022-04-25 20:40:00|13530|13528|13528.4|13526.4|13535.2|13533.2|13526.5|13524.5|619
1650919500000|2022-04-25 20:45:00|13529.9|13527.9|13528.9|13526.9|13529.9|13527.9|13527.4|13525.4|696
1650919800000|2022-04-25 20:50:00|13528.8|13526.8|13528.4|13526.4|13529.4|13527.4|13525.8|13523.8|548
1650920100000|2022-04-25 20:55:00|13528.3|13526.3|13529.8|13524.8|13529.8|13526.7|13526.3|13524.3|427
1650920400000|2022-04-25 21:00:00|13529.7|13524.7|13528.7|13523.7|13529.7|13524.7|13528.7|13523.7|0
1650920700000|2022-04-25 21:05:00|13528.8|13523.8|13528.6|13523.6|13529.4|13524.4|13528|13523|0
1650921000000|2022-04-25 21:10:00|13528.7|13523.7|13526.2|13521.2|13528.7|13523.7|13523.9|13518.9|0
1650921300000|2022-04-25 21:15:00|13525.9|13520.9|13525.8|13520.8|13526.7|13521.7|13525.3|13520.3|0
1650921600000|2022-04-25 21:20:00|13525.6|13520.6|13526.5|13521.5|13526.5|13521.5|13525.2|13520.2|0
1650921900000|2022-04-25 21:25:00|13526.4|13521.4|13527.9|13522.9|13527.9|13522.9|13526.4|13521.4|0
1650922200000|2022-04-25 21:30:00|13528.1|13523.1|13528.5|13523.5|13529.9|13524.9|13528|13523|0
1650922500000|2022-04-25 21:35:00|13527.6|13522.6|13527.9|13522.9|13528.2|13523.2|13527.6|13522.6|0
1650922800000|2022-04-25 21:40:00|13528.3|13523.3|13529.3|13524.3|13529.3|13524.3|13527.7|13522.7|0
1650923100000|2022-04-25 21:45:00|13529.2|13524.2|13530.5|13525.5|13530.7|13525.7|13529.2|13524.2|0
1650923400000|2022-04-25 21:50:00|13530.4|13525.4|13530.5|13525.5|13530.6|13525.6|13530.3|13525.3|0
1650923700000|2022-04-25 21:55:00|13530.6|13525.6|13531.5|13526.5|13532.3|13527.3|13530.5|13525.5|0
1650924000000|2022-04-25 22:00:00|13526.8|13524.8|13507.9|13505.9|13529.3|13527.3|13507.9|13505.9|846
1650924300000|2022-04-25 22:05:00|13508|13506|13511.3|13509.3|13513.8|13511.8|13507.9|13505.9|199
1650924600000|2022-04-25 22:10:00|13512.7|13510.7|13512.9|13510.9|13517|13515|13510.7|13508.7|305
1650924900000|2022-04-25 22:15:00|13513.2|13511.2|13511.2|13509.2|13515.4|13513.4|13509.5|13507.5|214
1650925200000|2022-04-25 22:20:00|13511.3|13509.3|13512.3|13510.3|13513.7|13511.7|13509.2|13507.2|98
1650925500000|2022-04-25 22:25:00|13512.2|13510.2|13514|13512|13516|13514|13511|13509|126
1650925800000|2022-04-25 22:30:00|13513.9|13511.9|13518.2|13516.2|13520|13518|13510.2|13508.2|249
1650926100000|2022-04-25 22:35:00|13518|13516|13519.4|13517.4|13519.7|13517.7|13512.7|13510.7|177
1650926400000|2022-04-25 22:40:00|13519.5|13517.5|13514.9|13512.9|13519.8|13517.8|13513.8|13511.8|137
1650926700000|2022-04-25 22:45:00|13514.8|13512.8|13517.2|13515.2|13517.3|13515.3|13513.4|13511.4|81
1650927000000|2022-04-25 22:50:00|13517|13515|13527.2|13525.2|13529.8|13527.8|13517|13515|370
1650927300000|2022-04-25 22:55:00|13527.3|13525.3|13525.4|13523.4|13528.3|13526.3|13521|13519|205
1650927600000|2022-04-25 23:00:00|13525.5|13523.5|13526.5|13524.5|13528.9|13526.9|13523.2|13521.2|253
1650927900000|2022-04-25 23:05:00|13526.4|13524.4|13526.3|13524.3|13528.8|13526.8|13524|13522|87
1650928200000|2022-04-25 23:10:00|13526.2|13524.2|13532.9|13530.9|13533.3|13531.3|13524.9|13522.9|235
1650928500000|2022-04-25 23:15:00|13533|13531|13532.3|13530.3|13534.5|13532.5|13531.4|13529.4|204
1650928800000|2022-04-25 23:20:00|13531.9|13529.9|13534.3|13532.3|13534.3|13532.3|13530.7|13528.7|216
1650929100000|2022-04-25 23:25:00|13534.2|13532.2|13530.4|13528.4|13535.9|13533.9|13529.3|13527.3|216
1650929400000|2022-04-25 23:30:00|13530.5|13528.5|13526.3|13524.3|13531.2|13529.2|13524.8|13522.8|239
1650929700000|2022-04-25 23:35:00|13526.2|13524.2|13525.5|13523.5|13527.4|13525.4|13524.8|13522.8|200
1650930000000|2022-04-25 23:40:00|13525.4|13523.4|13526.5|13524.5|13527.3|13525.3|13525.2|13523.2|100
1650930300000|2022-04-25 23:45:00|13526.4|13524.4|13525.2|13523.2|13526.8|13524.8|13521.2|13519.2|200
1650930600000|2022-04-25 23:50:00|13524.8|13522.8|13521.5|13519.5|13525.8|13523.8|13519.5|13517.5|255
1650930900000|2022-04-25 23:55:00|13521.7|13519.7|13524.3|13522.3|13525.7|13523.7|13519.7|13517.7|196
1650931200000|2022-04-26 00:00:00|13523.4|13521.4|13515.7|13513.7|13526.5|13524.5|13514.8|13512.8|427
1650931500000|2022-04-26 00:05:00|13515.8|13513.8|13515.5|13513.5|13525.8|13523.8|13513.2|13511.2|256
1650931800000|2022-04-26 00:10:00|13515.8|13513.8|13512.3|13510.3|13521.5|13519.5|13510.4|13508.4|250
1650932100000|2022-04-26 00:15:00|13512.4|13510.4|13513.8|13511.8|13517.3|13515.3|13508|13506|261
1650932400000|2022-04-26 00:20:00|13513.7|13511.7|13514.7|13512.7|13519.9|13517.9|13512.3|13510.3|161
1650932700000|2022-04-26 00:25:00|13514.8|13512.8|13518.2|13516.2|13521|13519|13513.7|13511.7|154
1650933000000|2022-04-26 00:30:00|13518|13516|13516|13514|13519.9|13517.9|13512.7|13510.7|138
1650933300000|2022-04-26 00:35:00|13515.9|13513.9|13520.3|13518.3|13523.3|13521.3|13515.9|13513.9|174
1650933600000|2022-04-26 00:40:00|13520.2|13518.2|13526.3|13524.3|13527.5|13525.5|13516|13514|201
1650933900000|2022-04-26 00:45:00|13525.9|13523.9|13525.8|13523.8|13528.7|13526.7|13523|13521|270
1650934200000|2022-04-26 00:50:00|13525.9|13523.9|13527.8|13525.8|13528.2|13526.2|13522.5|13520.5|139
1650934500000|2022-04-26 00:55:00|13527.5|13525.5|13535.2|13533.2|13537.7|13535.7|13527|13525|427
1650934800000|2022-04-26 01:00:00|13535|13533|13539.8|13537.8|13542.7|13540.7|13534.4|13532.4|541
1650935100000|2022-04-26 01:05:00|13539.4|13537.4|13540.4|13538.4|13540.8|13538.8|13535.9|13533.9|166
1650935400000|2022-04-26 01:10:00|13540.5|13538.5|13537.7|13535.7|13541|13539|13536.5|13534.5|148
1650935700000|2022-04-26 01:15:00|13537.5|13535.5|13533|13531|13537.7|13535.7|13532.9|13530.9|205
1650936000000|2022-04-26 01:20:00|13532.9|13530.9|13528.9|13526.9|13533.5|13531.5|13526.4|13524.4|321
1650936300000|2022-04-26 01:25:00|13529.4|13527.4|13531.5|13529.5|13537.4|13535.4|13527.7|13525.7|322
1650936600000|2022-04-26 01:30:00|13531.7|13529.7|13533.3|13531.3|13534.5|13532.5|13529|13527|196
1650936900000|2022-04-26 01:35:00|13533.2|13531.2|13536.2|13534.2|13537.8|13535.8|13530.5|13528.5|196
1650937200000|2022-04-26 01:40:00|13536|13534|13536.9|13534.9|13547.5|13545.5|13534.4|13532.4|582
1650937500000|2022-04-26 01:45:00|13537|13535|13529.3|13527.3|13537.8|13535.8|13521.8|13519.8|460
1650937800000|2022-04-26 01:50:00|13529.4|13527.4|13529.2|13527.2|13529.4|13527.4|13524.8|13522.8|142
1650938100000|2022-04-26 01:55:00|13529|13527|13531.7|13529.7|13532.2|13530.2|13522.8|13520.8|254
1650938400000|2022-04-26 02:00:00|13531.5|13529.5|13529.5|13527.5|13534.9|13532.9|13526|13524|110
1650938700000|2022-04-26 02:05:00|13529.4|13527.4|13532.8|13530.8|13542.4|13540.4|13529.4|13527.4|286
1650939000000|2022-04-26 02:10:00|13532.7|13530.7|13528|13526|13533.2|13531.2|13525|13523|142
1650939300000|2022-04-26 02:15:00|13528.2|13526.2|13533.2|13531.2|13533.2|13531.2|13525.2|13523.2|139
1650939600000|2022-04-26 02:20:00|13533|13531|13541|13539|13542.4|13540.4|13530.4|13528.4|293
1650939900000|2022-04-26 02:25:00|13541.9|13539.9|13544.3|13542.3|13546.3|13544.3|13540.3|13538.3|318
1650940200000|2022-04-26 02:30:00|13544.4|13542.4|13544|13542|13548.2|13546.2|13543|13541|259
1650940500000|2022-04-26 02:35:00|13544.2|13542.2|13544.3|13542.3|13553.5|13551.5|13542.9|13540.9|523
1650940800000|2022-04-26 02:40:00|13544.4|13542.4|13562.3|13560.3|13566|13564|13544.4|13542.4|624
1650941100000|2022-04-26 02:45:00|13562.4|13560.4|13563|13561|13564|13562|13557.3|13555.3|222
1650941400000|2022-04-26 02:50:00|13563.2|13561.2|13562.7|13560.7|13563.2|13561.2|13558.9|13556.9|225
1650941700000|2022-04-26 02:55:00|13562.8|13560.8|13561.8|13559.8|13563.8|13561.8|13558.7|13556.7|226
1650942000000|2022-04-26 03:00:00|13561.7|13559.7|13571.8|13569.8|13572|13570|13560.4|13558.4|473
1650942300000|2022-04-26 03:05:00|13571.7|13569.7|13571|13569|13572.5|13570.5|13566.7|13564.7|402
1650942600000|2022-04-26 03:10:00|13571.2|13569.2|13574.2|13572.2|13575.5|13573.5|13568.4|13566.4|343
1650942900000|2022-04-26 03:15:00|13574.3|13572.3|13569.5|13567.5|13580.9|13578.9|13566.2|13564.2|565
1650943200000|2022-04-26 03:20:00|13569.7|13567.7|13573.4|13571.4|13574.5|13572.5|13564.8|13562.8|298
1650943500000|2022-04-26 03:25:00|13573|13571|13579|13577|13580.9|13578.9|13571.5|13569.5|250
1650943800000|2022-04-26 03:30:00|13579.2|13577.2|13575|13573|13580.9|13578.9|13573.2|13571.2|314
1650944100000|2022-04-26 03:35:00|13575.2|13573.2|13573.9|13571.9|13583.7|13581.7|13571.8|13569.8|278
1650944400000|2022-04-26 03:40:00|13574|13572|13570|13568|13574|13572|13567.7|13565.7|274
1650944700000|2022-04-26 03:45:00|13570.2|13568.2|13568|13566|13571.7|13569.7|13566.4|13564.4|179
1650945000000|2022-04-26 03:50:00|13568.2|13566.2|13567.3|13565.3|13572.2|13570.2|13565.7|13563.7|204
1650945300000|2022-04-26 03:55:00|13567.2|13565.2|13573|13571|13573|13571|13566.8|13564.8|114
1650945600000|2022-04-26 04:00:00|13573.2|13571.2|13571.9|13569.9|13574.7|13572.7|13570.9|13568.9|194
1650945900000|2022-04-26 04:05:00|13572|13570|13565.4|13563.4|13572.5|13570.5|13564.9|13562.9|190
1650946200000|2022-04-26 04:10:00|13565.5|13563.5|13565.3|13563.3|13566.4|13564.4|13560.7|13558.7|282
1650946500000|2022-04-26 04:15:00|13565.2|13563.2|13564.3|13562.3|13566.7|13564.7|13563|13561|64
1650946800000|2022-04-26 04:20:00|13564.2|13562.2|13563.8|13561.8|13565|13563|13561.4|13559.4|154
1650947100000|2022-04-26 04:25:00|13563.9|13561.9|13562.9|13560.9|13564.5|13562.5|13562|13560|77
1650947400000|2022-04-26 04:30:00|13563|13561|13566.4|13564.4|13566.4|13564.4|13562.7|13560.7|92
1650947700000|2022-04-26 04:35:00|13566.5|13564.5|13565.5|13563.5|13567.2|13565.2|13563.8|13561.8|84
1650948000000|2022-04-26 04:40:00|13565.4|13563.4|13568.4|13566.4|13569.7|13567.7|13565.2|13563.2|195
1650948300000|2022-04-26 04:45:00|13568.5|13566.5|13568.2|13566.2|13569.4|13567.4|13567|13565|100
1650948600000|2022-04-26 04:50:00|13568.3|13566.3|13569.8|13567.8|13570.7|13568.7|13567|13565|150
1650948900000|2022-04-26 04:55:00|13570|13568|13571.3|13569.3|13571.7|13569.7|13568.8|13566.8|86
1650949200000|2022-04-26 05:00:00|13571.2|13569.2|13568.9|13566.9|13573.9|13571.9|13566.5|13564.5|279
1650949500000|2022-04-26 05:05:00|13568.3|13566.3|13551.4|13549.4|13569.5|13567.5|13550.5|13548.5|537
1650949800000|2022-04-26 05:10:00|13551|13549|13553|13551|13562.5|13560.5|13550.4|13548.4|388
1650950100000|2022-04-26 05:15:00|13552.8|13550.8|13544.4|13542.4|13554.2|13552.2|13540.9|13538.9|499
1650950400000|2022-04-26 05:20:00|13544.3|13542.3|13552.4|13550.4|13553.4|13551.4|13543|13541|395
1650950700000|2022-04-26 05:25:00|13552|13550|13553.5|13551.5|13558.5|13556.5|13551.5|13549.5|358
1650951000000|2022-04-26 05:30:00|13553.4|13551.4|13554.3|13552.3|13560.7|13558.7|13552.5|13550.5|170
1650951300000|2022-04-26 05:35:00|13554.2|13552.2|13554.4|13552.4|13557.5|13555.5|13551.2|13549.2|213
1650951600000|2022-04-26 05:40:00|13554.3|13552.3|13559.2|13557.2|13559.7|13557.7|13554|13552|176
1650951900000|2022-04-26 05:45:00|13559|13557|13562.2|13560.2|13563.7|13561.7|13558|13556|189
1650952200000|2022-04-26 05:50:00|13562.3|13560.3|13569.7|13567.7|13570.8|13568.8|13559.9|13557.9|296
1650952500000|2022-04-26 05:55:00|13569.4|13567.4|13556|13554|13569.7|13567.7|13555.7|13553.7|306
1650952800000|2022-04-26 06:00:00|13555.9|13553.9|13548.4|13546.4|13565.3|13563.3|13541.7|13539.7|590
1650953100000|2022-04-26 06:05:00|13548.3|13546.3|13536.2|13534.2|13548.4|13546.4|13530.5|13528.5|731
1650953400000|2022-04-26 06:10:00|13536.5|13534.5|13531.2|13529.2|13544.2|13542.2|13525.8|13523.8|495
1650953700000|2022-04-26 06:15:00|13531.3|13529.3|13524.3|13522.3|13531.8|13529.8|13515.4|13513.4|846
1650954000000|2022-04-26 06:20:00|13524.5|13522.5|13522.4|13520.4|13526.8|13524.8|13517.4|13515.4|303
1650954300000|2022-04-26 06:25:00|13522.7|13520.7|13523.5|13521.5|13526.3|13524.3|13518|13516|314
1650954600000|2022-04-26 06:30:00|13523.4|13521.4|13515.2|13513.2|13534.2|13532.2|13514.9|13512.9|404
1650954900000|2022-04-26 06:35:00|13514.9|13512.9|13521|13519|13526.4|13524.4|13511.7|13509.7|444
1650955200000|2022-04-26 06:40:00|13520.9|13518.9|13517.8|13515.8|13529.7|13527.7|13515|13513|328
1650955500000|2022-04-26 06:45:00|13517.7|13515.7|13517.2|13515.2|13518.5|13516.5|13499.3|13497.3|928
1650955800000|2022-04-26 06:50:00|13517.7|13515.7|13522.3|13520.3|13524.7|13522.7|13508.3|13506.3|724
1650956100000|2022-04-26 06:55:00|13520.9|13518.9|13522.8|13520.8|13522.8|13520.8|13510|13508|729
1650956400000|2022-04-26 07:00:00|13523.8|13521.8|13507.8|13505.8|13523.8|13521.8|13493.4|13491.4|1085
1650956700000|2022-04-26 07:05:00|13507.5|13505.5|13471.8|13469.8|13512|13510|13468.7|13466.7|1746
1650957000000|2022-04-26 07:10:00|13471.3|13469.3|13462.3|13460.3|13480|13478|13459.5|13457.5|1339
1650957300000|2022-04-26 07:15:00|13462.4|13460.4|13451.8|13449.8|13464.7|13462.7|13447.8|13445.8|1561
1650957600000|2022-04-26 07:20:00|13451.7|13449.7|13452.2|13450.2|13456.8|13454.8|13440.9|13438.9|1331
1650957900000|2022-04-26 07:25:00|13451.8|13449.8|13439.2|13437.2|13465|13463|13432.8|13430.8|877
1650958200000|2022-04-26 07:30:00|13439|13437|13458.3|13456.3|13466.5|13464.5|13433.8|13431.8|1036
1650958500000|2022-04-26 07:35:00|13458.4|13456.4|13455.7|13453.7|13462|13460|13444|13442|699
1650958800000|2022-04-26 07:40:00|13456.4|13454.4|13448.3|13446.3|13464.2|13462.2|13445.5|13443.5|626
1650959100000|2022-04-26 07:45:00|13447.8|13445.8|13456.7|13454.7|13462.8|13460.8|13438.8|13436.8|626
1650959400000|2022-04-26 07:50:00|13456.5|13454.5|13464.7|13462.7|13468.7|13466.7|13456.2|13454.2|720
1650959700000|2022-04-26 07:55:00|13464.8|13462.8|13454.4|13452.4|13472.3|13470.3|13449.5|13447.5|667
1650960000000|2022-04-26 08:00:00|13453.3|13451.3|13459.4|13457.4|13473|13471|13448.9|13446.9|1015
1650960300000|2022-04-26 08:05:00|13459.3|13457.3|13470.5|13468.5|13477|13475|13456.2|13454.2|758
1650960600000|2022-04-26 08:10:00|13470.4|13468.4|13489.4|13487.4|13490.8|13488.8|13469.5|13467.5|910
1650960900000|2022-04-26 08:15:00|13489.3|13487.3|13497.3|13495.3|13504|13502|13489.3|13487.3|950
1650961200000|2022-04-26 08:20:00|13497.4|13495.4|13511|13509|13512.2|13510.2|13497.3|13495.3|795
1650961500000|2022-04-26 08:25:00|13511.2|13509.2|13511|13509|13514.8|13512.8|13503.8|13501.8|684
1650961800000|2022-04-26 08:30:00|13511.2|13509.2|13503.8|13501.8|13513.4|13511.4|13495.4|13493.4|952
1650962100000|2022-04-26 08:35:00|13503.7|13501.7|13494|13492|13503.9|13501.9|13491.5|13489.5|381
1650962400000|2022-04-26 08:40:00|13493.9|13491.9|13496.3|13494.3|13502.7|13500.7|13490.8|13488.8|332
1650962700000|2022-04-26 08:45:00|13496.4|13494.4|13494.2|13492.2|13504.7|13502.7|13494|13492|358
1650963000000|2022-04-26 08:50:00|13494.3|13492.3|13496|13494|13504.3|13502.3|13491.4|13489.4|342
1650963300000|2022-04-26 08:55:00|13496.2|13494.2|13522.2|13520.2|13523|13521|13495.4|13493.4|766
1650963600000|2022-04-26 09:00:00|13522.3|13520.3|13517.4|13515.4|13526.2|13524.2|13514.4|13512.4|899
1650963900000|2022-04-26 09:05:00|13517.3|13515.3|13521.2|13519.2|13528.4|13526.4|13511.2|13509.2|652
1650964200000|2022-04-26 09:10:00|13521.3|13519.3|13521.4|13519.4|13529.5|13527.5|13517.5|13515.5|808
1650964500000|2022-04-26 09:15:00|13522.2|13520.2|13522.2|13520.2|13524.4|13522.4|13515.5|13513.5|388
1650964800000|2022-04-26 09:20:00|13522|13520|13507.5|13505.5|13522.7|13520.7|13505.4|13503.4|469
1650965100000|2022-04-26 09:25:00|13507.8|13505.8|13508|13506|13515.7|13513.7|13502.4|13500.4|672
1650965400000|2022-04-26 09:30:00|13507.9|13505.9|13514.8|13512.8|13522.2|13520.2|13505.3|13503.3|320
1650965700000|2022-04-26 09:35:00|13514.5|13512.5|13516|13514|13523.9|13521.9|13513.7|13511.7|315
1650966000000|2022-04-26 09:40:00|13515.9|13513.9|13509.5|13507.5|13516|13514|13504.7|13502.7|428
1650966300000|2022-04-26 09:45:00|13509.4|13507.4|13495.2|13493.2|13511.7|13509.7|13494.5|13492.5|473
1650966600000|2022-04-26 09:50:00|13495.3|13493.3|13500.3|13498.3|13504|13502|13491.5|13489.5|507
1650966900000|2022-04-26 09:55:00|13500.4|13498.4|13504|13502|13511.4|13509.4|13495.8|13493.8|487
1650967200000|2022-04-26 10:00:00|13503.9|13501.9|13515.3|13513.3|13516|13514|13501.3|13499.3|751
1650967500000|2022-04-26 10:05:00|13515.2|13513.2|13501.8|13499.8|13515.2|13513.2|13501.3|13499.3|286
1650967800000|2022-04-26 10:10:00|13501.9|13499.9|13494.3|13492.3|13503.5|13501.5|13489|13487|505
1650968100000|2022-04-26 10:15:00|13494.4|13492.4|13488.7|13486.7|13494.4|13492.4|13479.2|13477.2|618
1650968400000|2022-04-26 10:20:00|13488.5|13486.5|13487.5|13485.5|13493.2|13491.2|13484.7|13482.7|395
1650968700000|2022-04-26 10:25:00|13487.4|13485.4|13484.9|13482.9|13489.3|13487.3|13476.5|13474.5|495
1650969000000|2022-04-26 10:30:00|13484.8|13482.8|13488.4|13486.4|13498|13496|13483.2|13481.2|571
1650969300000|2022-04-26 10:35:00|13487.8|13485.8|13493.7|13491.7|13496.2|13494.2|13485.7|13483.7|399
1650969600000|2022-04-26 10:40:00|13493.5|13491.5|13486.3|13484.3|13502.5|13500.5|13484|13482|561
1650969900000|2022-04-26 10:45:00|13486.2|13484.2|13489.8|13487.8|13494.8|13492.8|13485.9|13483.9|272
1650970200000|2022-04-26 10:50:00|13489.7|13487.7|13483.3|13481.3|13490.9|13488.9|13482.8|13480.8|266
1650970500000|2022-04-26 10:55:00|13483.2|13481.2|13477.5|13475.5|13492|13490|13476.8|13474.8|559
1650970800000|2022-04-26 11:00:00|13477.8|13475.8|13467.5|13465.5|13479.3|13477.3|13461.7|13459.7|1229
1650971100000|2022-04-26 11:05:00|13467.4|13465.4|13466.8|13464.8|13467.8|13465.8|13458.8|13456.8|622
1650971400000|2022-04-26 11:10:00|13466.7|13464.7|13471.9|13469.9|13477.3|13475.3|13461.9|13459.9|585
1650971700000|2022-04-26 11:15:00|13472|13470|13474|13472|13476.5|13474.5|13468.5|13466.5|400
1650972000000|2022-04-26 11:20:00|13474.2|13472.2|13486.8|13484.8|13488.4|13486.4|13472.5|13470.5|963
1650972300000|2022-04-26 11:25:00|13486.7|13484.7|13489.2|13487.2|13491.2|13489.2|13482.8|13480.8|384
1650972600000|2022-04-26 11:30:00|13488.9|13486.9|13474.3|13472.3|13488.9|13486.9|13473.4|13471.4|774
1650972900000|2022-04-26 11:35:00|13474.4|13472.4|13468|13466|13476.5|13474.5|13459.2|13457.2|787
1650973200000|2022-04-26 11:40:00|13467.9|13465.9|13467.8|13465.8|13470|13468|13464.2|13462.2|390
1650973500000|2022-04-26 11:45:00|13467.7|13465.7|13482|13480|13482.3|13480.3|13466.4|13464.4|419
1650973800000|2022-04-26 11:50:00|13482.2|13480.2|13478.7|13476.7|13487.9|13485.9|13478.3|13476.3|656
1650974100000|2022-04-26 11:55:00|13478.5|13476.5|13488.3|13486.3|13488.7|13486.7|13476.3|13474.3|374
1650974400000|2022-04-26 12:00:00|13488.2|13486.2|13479.7|13477.7|13494|13492|13479.3|13477.3|1213
1650974700000|2022-04-26 12:05:00|13480.3|13478.3|13480.8|13478.8|13484.9|13482.9|13475.9|13473.9|539
1650975000000|2022-04-26 12:10:00|13480.9|13478.9|13488.7|13486.7|13495|13493|13478.7|13476.7|734
1650975300000|2022-04-26 12:15:00|13488.8|13486.8|13481.3|13479.3|13492.7|13490.7|13472|13470|1145
1650975600000|2022-04-26 12:20:00|13481.4|13479.4|13486|13484|13488.7|13486.7|13475.4|13473.4|440
1650975900000|2022-04-26 12:25:00|13485.9|13483.9|13487.7|13485.7|13496|13494|13477|13475|913
1650976200000|2022-04-26 12:30:00|13487.8|13485.8|13482.9|13480.9|13492.9|13490.9|13479.5|13477.5|738
1650976500000|2022-04-26 12:35:00|13482.8|13480.8|13460|13458|13483|13481|13449|13447|2423
1650976800000|2022-04-26 12:40:00|13459.9|13457.9|13452.5|13450.5|13460.4|13458.4|13448.5|13446.5|1267
1650977100000|2022-04-26 12:45:00|13452.7|13450.7|13459.8|13457.8|13461.8|13459.8|13448.8|13446.8|1054
1650977400000|2022-04-26 12:50:00|13459.4|13457.4|13470.9|13468.9|13472.7|13470.7|13451|13449|1560
1650977700000|2022-04-26 12:55:00|13470.8|13468.8|13476|13474|13478|13476|13465.7|13463.7|1278
1650978000000|2022-04-26 13:00:00|13476.7|13474.7|13460.3|13458.3|13476.8|13474.8|13455.5|13453.5|1557
1650978300000|2022-04-26 13:05:00|13460.5|13458.5|13461.4|13459.4|13466.2|13464.2|13458.4|13456.4|686
1650978600000|2022-04-26 13:10:00|13461|13459|13444.7|13442.7|13463.2|13461.2|13441.3|13439.3|1809
1650978900000|2022-04-26 13:15:00|13444.2|13442.2|13447.9|13445.9|13448.2|13446.2|13439.7|13437.7|1256
1650979200000|2022-04-26 13:20:00|13447.8|13445.8|13439.9|13437.9|13448.8|13446.8|13433.8|13431.8|1507
1650979500000|2022-04-26 13:25:00|13440|13438|13442.3|13440.3|13447.8|13445.8|13427.9|13425.9|2385
1650979800000|2022-04-26 13:30:00|13442.9|13440.9|13372.7|13371.7|13449.9|13448.9|13366.8|13365.8|18264
1650980100000|2022-04-26 13:35:00|13372.8|13371.8|13343.4|13342.4|13383.8|13382.8|13340.9|13339.9|15052
1650980400000|2022-04-26 13:40:00|13343|13342|13321|13320|13361.5|13360.5|13318.9|13317.9|12407
1650980700000|2022-04-26 13:45:00|13321.7|13320.7|13312|13311|13351.4|13350.4|13305.4|13304.4|12897
1650981000000|2022-04-26 13:50:00|13311.7|13310.7|13273.9|13272.9|13322|13321|13273.8|13272.8|12975
1650981300000|2022-04-26 13:55:00|13273.7|13272.7|13266.9|13265.9|13285.7|13284.7|13253|13252|9631
1650981600000|2022-04-26 14:00:00|13267.8|13266.8|13219.5|13218.5|13273.8|13272.8|13207.3|13206.3|13646
1650981900000|2022-04-26 14:05:00|13219.8|13218.8|13253.2|13252.2|13265.5|13264.5|13210.9|13209.9|13050
1650982200000|2022-04-26 14:10:00|13253.4|13252.4|13219.8|13218.8|13261.9|13260.9|13211.5|13210.5|9547
1650982500000|2022-04-26 14:15:00|13220|13219|13198.8|13197.8|13222.8|13221.8|13182.2|13181.2|12111
1650982800000|2022-04-26 14:20:00|13198.2|13197.2|13191.4|13190.4|13217.3|13216.3|13175.7|13174.7|11342
1650983100000|2022-04-26 14:25:00|13190.9|13189.9|13210.7|13209.7|13212|13211|13167.5|13166.5|10176
1650983400000|2022-04-26 14:30:00|13210.9|13209.9|13180.2|13179.2|13220.2|13219.2|13178.7|13177.7|9093
1650983700000|2022-04-26 14:35:00|13180.3|13179.3|13159.9|13158.9|13207.2|13206.2|13145.4|13144.4|12151
1650984000000|2022-04-26 14:40:00|13160.4|13159.4|13160.4|13159.4|13177.2|13176.2|13136.9|13135.9|11073
1650984300000|2022-04-26 14:45:00|13161.3|13160.3|13188.8|13187.8|13197.4|13196.4|13151.7|13150.7|9404
1650984600000|2022-04-26 14:50:00|13187.9|13186.9|13161.9|13160.9|13190.3|13189.3|13150.5|13149.5|7419
1650984900000|2022-04-26 14:55:00|13161.4|13160.4|13145.5|13144.5|13178.2|13177.2|13144.2|13143.2|6967
1650985200000|2022-04-26 15:00:00|13145.4|13144.4|13119.7|13118.7|13148.9|13147.9|13115.5|13114.5|9315
1650985500000|2022-04-26 15:05:00|13119.9|13118.9|13132.8|13131.8|13136.8|13135.8|13108.7|13107.7|7780
1650985800000|2022-04-26 15:10:00|13132.9|13131.9|13146|13145|13147.8|13146.8|13120.2|13119.2|6133
1650986100000|2022-04-26 15:15:00|13145.5|13144.5|13111.5|13110.5|13145.9|13144.9|13109.8|13108.8|5214
1650986400000|2022-04-26 15:20:00|13111.2|13110.2|13152.9|13151.9|13167.9|13166.9|13104.4|13103.4|9137
1650986700000|2022-04-26 15:25:00|13152.5|13151.5|13143.7|13142.7|13165.3|13164.3|13139|13138|5235
1650987000000|2022-04-26 15:30:00|13143.4|13142.4|13144.5|13143.5|13170.8|13169.8|13127.2|13126.2|7235
1650987300000|2022-04-26 15:35:00|13143.9|13142.9|13127.7|13126.7|13149.2|13148.2|13110.7|13109.7|8640
1650987600000|2022-04-26 15:40:00|13128.2|13127.2|13137.2|13136.2|13138.8|13137.8|13104.4|13103.4|6619
1650987900000|2022-04-26 15:45:00|13137.4|13136.4|13128.7|13127.7|13141.5|13140.5|13118.8|13117.8|4381
1650988200000|2022-04-26 15:50:00|13128.5|13127.5|13119|13118|13137.3|13136.3|13117.3|13116.3|3466
1650988500000|2022-04-26 15:55:00|13119.2|13118.2|13102|13101|13119.3|13118.3|13096.3|13095.3|6182
1650988800000|2022-04-26 16:00:00|13102.2|13101.2|13121.9|13120.9|13130.3|13129.3|13102|13101|6294
1650989100000|2022-04-26 16:05:00|13122|13121|13149.7|13148.7|13153.3|13152.3|13115.8|13114.8|5693
1650989400000|2022-04-26 16:10:00|13149.8|13148.8|13155|13154|13159.9|13158.9|13136.7|13135.7|4814
1650989700000|2022-04-26 16:15:00|13154.7|13153.7|13161.9|13160.9|13173.3|13172.3|13152.8|13151.8|5847
1650990000000|2022-04-26 16:20:00|13161.7|13160.7|13181|13180|13193.7|13192.7|13159.3|13158.3|6737
1650990300000|2022-04-26 16:25:00|13180.4|13179.4|13206.4|13205.4|13217.3|13216.3|13179.3|13178.3|8235
1650990600000|2022-04-26 16:30:00|13206.3|13205.3|13192.2|13191.2|13215.3|13214.3|13181.3|13180.3|8155
1650990900000|2022-04-26 16:35:00|13192.3|13191.3|13169|13168|13202|13201|13165.3|13164.3|5359
1650991200000|2022-04-26 16:40:00|13170.7|13169.7|13175.8|13174.8|13195.3|13194.3|13161|13160|5819
1650991500000|2022-04-26 16:45:00|13175.9|13174.9|13163.5|13162.5|13179|13178|13156.8|13155.8|4566
1650991800000|2022-04-26 16:50:00|13163.7|13162.7|13173.7|13172.7|13191.7|13190.7|13162.5|13161.5|5295
1650992100000|2022-04-26 16:55:00|13173.9|13172.9|13217.5|13216.5|13228.9|13227.9|13163.8|13162.8|6857
1650992400000|2022-04-26 17:00:00|13217.3|13216.3|13150.9|13149.9|13218.7|13217.7|13144.7|13143.7|8248
1650992700000|2022-04-26 17:05:00|13151.2|13150.2|13147.4|13146.4|13158.8|13157.8|13145|13144|3928
1650993000000|2022-04-26 17:10:00|13147.5|13146.5|13125.9|13124.9|13154.7|13153.7|13124.3|13123.3|4864
1650993300000|2022-04-26 17:15:00|13125.8|13124.8|13115.9|13114.9|13134.5|13133.5|13115|13114|4489
1650993600000|2022-04-26 17:20:00|13116|13115|13108|13107|13124.3|13123.3|13106.5|13105.5|3956
1650993900000|2022-04-26 17:25:00|13107.7|13106.7|13108.9|13107.9|13118.2|13117.2|13102|13101|4497
1650994200000|2022-04-26 17:30:00|13108.7|13107.7|13119.5|13118.5|13125|13124|13098.9|13097.9|5130
1650994500000|2022-04-26 17:35:00|13119.4|13118.4|13118.8|13117.8|13130.5|13129.5|13102.3|13101.3|4870
1650994800000|2022-04-26 17:40:00|13118.9|13117.9|13145|13144|13158.7|13157.7|13118|13117|7163
1650995100000|2022-04-26 17:45:00|13146.4|13145.4|13132.2|13131.2|13151.9|13150.9|13116|13115|5190
1650995400000|2022-04-26 17:50:00|13132|13131|13113.4|13112.4|13135.4|13134.4|13112.2|13111.2|2954
1650995700000|2022-04-26 17:55:00|13112.9|13111.9|13124.8|13123.8|13133.7|13132.7|13112.8|13111.8|3253
1650996000000|2022-04-26 18:00:00|13124.5|13123.5|13127.7|13126.7|13132.5|13131.5|13107.5|13106.5|4397
1650996300000|2022-04-26 18:05:00|13127.8|13126.8|13124.8|13123.8|13143.7|13142.7|13117.5|13116.5|4702
1650996600000|2022-04-26 18:10:00|13124.9|13123.9|13149|13148|13156|13155|13121.9|13120.9|5385
1650996900000|2022-04-26 18:15:00|13149.5|13148.5|13141.7|13140.7|13171.3|13170.3|13129.3|13128.3|6520
1650997200000|2022-04-26 18:20:00|13141.3|13140.3|13171.4|13170.4|13187.5|13186.5|13135.7|13134.7|5691
1650997500000|2022-04-26 18:25:00|13172.5|13171.5|13169.8|13168.8|13183.9|13182.9|13156.2|13155.2|4192
1650997800000|2022-04-26 18:30:00|13169.5|13168.5|13184|13183|13188.8|13187.8|13157.9|13156.9|6055
1650998100000|2022-04-26 18:35:00|13184.3|13183.3|13180.4|13179.4|13198.2|13197.2|13176.7|13175.7|5339
1650998400000|2022-04-26 18:40:00|13180.8|13179.8|13142|13141|13182.4|13181.4|13140.3|13139.3|6174
1650998700000|2022-04-26 18:45:00|13141.8|13140.8|13139.8|13138.8|13160.9|13159.9|13130.2|13129.2|5540
1650999000000|2022-04-26 18:50:00|13139.9|13138.9|13168.2|13167.2|13173.5|13172.5|13136.2|13135.2|4750
1650999300000|2022-04-26 18:55:00|13168.3|13167.3|13195.4|13194.4|13204.5|13203.5|13164.4|13163.4|6235
1650999600000|2022-04-26 19:00:00|13196|13195|13175.7|13174.7|13213.4|13212.4|13171.9|13170.9|6734
1650999900000|2022-04-26 19:05:00|13175.5|13174.5|13142.9|13141.9|13177.4|13176.4|13137.3|13136.3|5199
1651000200000|2022-04-26 19:10:00|13142.8|13141.8|13109.2|13108.2|13153.4|13152.4|13103.3|13102.3|5736
1651000500000|2022-04-26 19:15:00|13109.3|13108.3|13069.9|13068.9|13112|13111|13062.8|13061.8|10219
1651000800000|2022-04-26 19:20:00|13071.1|13070.1|13091.8|13090.8|13100.6|13099.6|13068.2|13067.2|7048
1651001100000|2022-04-26 19:25:00|13092|13091|13078.1|13077.1|13098.3|13097.3|13073|13072|4676
1651001400000|2022-04-26 19:30:00|13078|13077|13059.8|13058.8|13086.5|13085.5|13051.7|13050.7|8213
1651001700000|2022-04-26 19:35:00|13060.1|13059.1|13088.1|13087.1|13088.6|13087.6|13045.8|13044.8|7161
1651002000000|2022-04-26 19:40:00|13088.2|13087.2|13085.2|13084.2|13097.7|13096.7|13061.5|13060.5|6566
1651002300000|2022-04-26 19:45:00|13085.3|13084.3|13060.7|13059.7|13100.5|13099.5|13051.3|13050.3|5645
1651002600000|2022-04-26 19:50:00|13060.6|13059.6|13035.7|13034.7|13089|13088|13033.3|13032.3|11449
1651002900000|2022-04-26 19:55:00|13036.2|13035.2|13009.5|13008.5|13063.7|13062.7|13009.3|13008.3|21769
1651003200000|2022-04-26 20:00:00|13011.2|13010.2|12967.2|12965.2|13027.5|13025.5|12950.5|12948.5|23748
1651003500000|2022-04-26 20:05:00|12967.1|12965.1|12835.3|12833.3|12973.3|12971.3|12807.7|12805.7|17474
1651003800000|2022-04-26 20:10:00|12834.8|12832.8|12895.1|12893.1|12934.5|12932.5|12832|12830|12469
1651004100000|2022-04-26 20:15:00|12894.7|12892.7|12925.8|12923.8|12935.3|12933.3|12894.1|12892.1|3031
1651004400000|2022-04-26 20:20:00|12926|12924|12872|12870|12930.2|12928.2|12864.7|12862.7|2863
1651004700000|2022-04-26 20:25:00|12872.1|12870.1|12877.3|12875.3|12880.8|12878.8|12852.7|12850.7|1893
1651005000000|2022-04-26 20:30:00|12878.1|12876.1|12868.8|12866.8|12879.6|12877.6|12862.3|12860.3|1358
1651005300000|2022-04-26 20:35:00|12868.7|12866.7|12852.8|12850.8|12876.5|12874.5|12852.8|12850.8|1318
1651005600000|2022-04-26 20:40:00|12853|12851|12812.1|12810.1|12853.3|12851.3|12805.5|12803.5|2651
1651005900000|2022-04-26 20:45:00|12812.2|12810.2|12815.2|12813.2|12830.8|12828.8|12807.7|12805.7|1412
1651006200000|2022-04-26 20:50:00|12815.1|12813.1|12821.1|12819.1|12823|12821|12809.5|12807.5|873
1651006500000|2022-04-26 20:55:00|12821|12819|12818.6|12813.6|12829.2|12827.2|12811.7|12809.7|1033
1651006800000|2022-04-26 21:00:00|12819.1|12814.1|12816.8|12811.8|12822.4|12817.4|12815.7|12810.7|0
1651007100000|2022-04-26 21:05:00|12816.7|12811.7|12825.4|12820.4|12825.7|12820.7|12815.4|12810.4|0
1651007400000|2022-04-26 21:10:00|12825.3|12820.3|12835.2|12830.2|12839.3|12834.3|12825.3|12820.3|0
1651007700000|2022-04-26 21:15:00|12835.3|12830.3|12836.4|12831.4|12836.7|12831.7|12833.2|12828.2|0
1651008000000|2022-04-26 21:20:00|12836.3|12831.3|12840.5|12835.5|12842.1|12837.1|12835.5|12830.5|0
1651008300000|2022-04-26 21:25:00|12840|12835|12863.7|12858.7|12866.5|12861.5|12840|12835|0
1651008600000|2022-04-26 21:30:00|12864.5|12859.5|12875.2|12870.2|12879.4|12874.4|12864.5|12859.5|0
1651008900000|2022-04-26 21:35:00|12875.1|12870.1|12864.8|12859.8|12876.2|12871.2|12863.8|12858.8|0
1651009200000|2022-04-26 21:40:00|12865.2|12860.2|12871.7|12866.7|12871.8|12866.8|12864.9|12859.9|0
1651009500000|2022-04-26 21:45:00|12871.8|12866.8|12866.4|12861.4|12872.6|12867.6|12866.4|12861.4|0
1651009800000|2022-04-26 21:50:00|12866.3|12861.3|12876.7|12871.7|12877.7|12872.7|12863.5|12858.5|0
1651010100000|2022-04-26 21:55:00|12876.5|12871.5|12893.7|12888.7|12893.7|12888.7|12875.9|12870.9|0
1651010400000|2022-04-26 22:00:00|12888.6|12886.6|12905|12903|12910|12908|12880.1|12878.1|2542
1651010700000|2022-04-26 22:05:00|12905.1|12903.1|12960.7|12958.7|12977.1|12975.1|12905.1|12903.1|3088
1651011000000|2022-04-26 22:10:00|12960.8|12958.8|12980|12978|12994.2|12992.2|12960.8|12958.8|2337
1651011300000|2022-04-26 22:15:00|12979.8|12977.8|12973.2|12971.2|12989|12987|12958.6|12956.6|2095
1651011600000|2022-04-26 22:20:00|12973.3|12971.3|12993.2|12991.2|12994|12992|12968.5|12966.5|2014
1651011900000|2022-04-26 22:25:00|12992.6|12990.6|13030.2|13028.2|13032.3|13030.3|12988|12986|2538
1651012200000|2022-04-26 22:30:00|13029.8|13027.8|13010.6|13008.6|13043.7|13041.7|13009.2|13007.2|2784
1651012500000|2022-04-26 22:35:00|13010.5|13008.5|12984.3|12982.3|13015.2|13013.2|12982.3|12980.3|2027
1651012800000|2022-04-26 22:40:00|12984.2|12982.2|12964.8|12962.8|12989.2|12987.2|12957.7|12955.7|1479
1651013100000|2022-04-26 22:45:00|12964.7|12962.7|12969|12967|12977|12975|12961.7|12959.7|825
1651013400000|2022-04-26 22:50:00|12968.1|12966.1|12984.7|12982.7|12993.8|12991.8|12965.3|12963.3|1030
1651013700000|2022-04-26 22:55:00|12984.8|12982.8|12968.5|12966.5|12992.3|12990.3|12964.8|12962.8|1054
1651014000000|2022-04-26 23:00:00|12969.6|12967.6|12978.3|12976.3|12980.1|12978.1|12966.3|12964.3|714
1651014300000|2022-04-26 23:05:00|12977.7|12975.7|12986.2|12984.2|12990.6|12988.6|12975|12973|711
1651014600000|2022-04-26 23:10:00|12987.3|12985.3|12977.8|12975.8|12991.7|12989.7|12966.8|12964.8|1288
1651014900000|2022-04-26 23:15:00|12977.7|12975.7|12977.8|12975.8|12985.5|12983.5|12975.3|12973.3|304
1651015200000|2022-04-26 23:20:00|12978.6|12976.6|12978.5|12976.5|12981.2|12979.2|12973.5|12971.5|572
1651015500000|2022-04-26 23:25:00|12978.6|12976.6|12974.6|12972.6|12983.5|12981.5|12972|12970|423
1651015800000|2022-04-26 23:30:00|12974.5|12972.5|12985.8|12983.8|12989.7|12987.7|12973.1|12971.1|332
1651016100000|2022-04-26 23:35:00|12986|12984|12990|12988|12991.5|12989.5|12981.8|12979.8|357
1651016400000|2022-04-26 23:40:00|12990.1|12988.1|12993.7|12991.7|13003.8|13001.8|12987.2|12985.2|628
1651016700000|2022-04-26 23:45:00|12994.2|12992.2|13003.3|13001.3|13003.8|13001.8|12993.8|12991.8|364
1651017000000|2022-04-26 23:50:00|13003.2|13001.2|13003.5|13001.5|13014.3|13012.3|13003|13001|646
1651017300000|2022-04-26 23:55:00|13003.6|13001.6|12999.2|12997.2|13008.5|13006.5|12996.3|12994.3|588
1651017600000|2022-04-27 00:00:00|12999|12997|13001|12999|13010.7|13008.7|12993|12991|813
1651017900000|2022-04-27 00:05:00|13001.1|12999.1|12996.7|12994.7|13007.5|13005.5|12994.7|12992.7|427
1651018200000|2022-04-27 00:10:00|12996.8|12994.8|12997|12995|12999.5|12997.5|12990.6|12988.6|348
1651018500000|2022-04-27 00:15:00|12997.1|12995.1|12996.2|12994.2|13000.7|12998.7|12989.8|12987.8|374
1651018800000|2022-04-27 00:20:00|12996.3|12994.3|12999.6|12997.6|13012.7|13010.7|12994.8|12992.8|600
1651019100000|2022-04-27 00:25:00|12999.7|12997.7|12995.7|12993.7|13002.7|13000.7|12991.3|12989.3|288
1651019400000|2022-04-27 00:30:00|12995.6|12993.6|12985.3|12983.3|12996.2|12994.2|12984.3|12982.3|330
1651019700000|2022-04-27 00:35:00|12985.1|12983.1|12981.5|12979.5|12993.8|12991.8|12980.3|12978.3|337
1651020000000|2022-04-27 00:40:00|12981.6|12979.6|12973|12971|12982.7|12980.7|12959.2|12957.2|864
1651020300000|2022-04-27 00:45:00|12973.1|12971.1|12974.1|12972.1|12977|12975|12965.7|12963.7|277
1651020600000|2022-04-27 00:50:00|12974.5|12972.5|12980.1|12978.1|12980.1|12978.1|12974.2|12972.2|211
1651020900000|2022-04-27 00:55:00|12980.2|12978.2|12962.6|12960.6|12984.8|12982.8|12953.5|12951.5|782
1651021200000|2022-04-27 01:00:00|12962.5|12960.5|12960.1|12958.1|12970.2|12968.2|12959.6|12957.6|364
1651021500000|2022-04-27 01:05:00|12959.2|12957.2|12979.3|12977.3|12982|12980|12957.6|12955.6|636
1651021800000|2022-04-27 01:10:00|12979.2|12977.2|12978|12976|12982.7|12980.7|12975.7|12973.7|298
1651022100000|2022-04-27 01:15:00|12977.8|12975.8|12991.6|12989.6|12994.7|12992.7|12977.5|12975.5|520
1651022400000|2022-04-27 01:20:00|12992.1|12990.1|13014.5|13012.5|13021|13019|12992|12990|1199
1651022700000|2022-04-27 01:25:00|13014.6|13012.6|13022.7|13020.7|13026.3|13024.3|13011.6|13009.6|831
1651023000000|2022-04-27 01:30:00|13022.5|13020.5|13037.2|13035.2|13037.8|13035.8|13014.8|13012.8|896
1651023300000|2022-04-27 01:35:00|13036.1|13034.1|13062.2|13060.2|13065|13063|13024.6|13022.6|1402
1651023600000|2022-04-27 01:40:00|13062|13060|13047|13045|13066.3|13064.3|13046.2|13044.2|1274
1651023900000|2022-04-27 01:45:00|13047.1|13045.1|13027.5|13025.5|13050.5|13048.5|13026.7|13024.7|1259
1651024200000|2022-04-27 01:50:00|13027.6|13025.6|13017.6|13015.6|13028|13026|13016|13014|863
1651024500000|2022-04-27 01:55:00|13017.5|13015.5|13026.6|13024.6|13027.6|13025.6|13016.5|13014.5|344
1651024800000|2022-04-27 02:00:00|13026.7|13024.7|13024.5|13022.5|13026.8|13024.8|13017.1|13015.1|301
1651025100000|2022-04-27 02:05:00|13024.3|13022.3|12999|12997|13030.8|13028.8|12994|12992|1096
1651025400000|2022-04-27 02:10:00|12999.1|12997.1|13020.5|13018.5|13028.5|13026.5|12998.3|12996.3|701
1651025700000|2022-04-27 02:15:00|13020.7|13018.7|13018.1|13016.1|13021.7|13019.7|13011.5|13009.5|411
1651026000000|2022-04-27 02:20:00|13018.2|13016.2|13013.2|13011.2|13022.6|13020.6|13005.2|13003.2|420
1651026300000|2022-04-27 02:25:00|13012.5|13010.5|13021.2|13019.2|13021.6|13019.6|13005.5|13003.5|426
1651026600000|2022-04-27 02:30:00|13021.6|13019.6|13018.8|13016.8|13025.6|13023.6|13014.6|13012.6|287
1651026900000|2022-04-27 02:35:00|13018.7|13016.7|13024|13022|13025.2|13023.2|13009.1|13007.1|352
1651027200000|2022-04-27 02:40:00|13024.1|13022.1|13048.3|13046.3|13049.5|13047.5|13023.8|13021.8|1102
1651027500000|2022-04-27 02:45:00|13048.5|13046.5|13045.3|13043.3|13049.2|13047.2|13035|13033|423
1651027800000|2022-04-27 02:50:00|13045.5|13043.5|13061.8|13059.8|13069.5|13067.5|13036|13034|892
1651028100000|2022-04-27 02:55:00|13061.7|13059.7|13062.2|13060.2|13065.7|13063.7|13053.3|13051.3|632
1651028400000|2022-04-27 03:00:00|13062.3|13060.3|13057.2|13055.2|13065.2|13063.2|13049.7|13047.7|633
1651028700000|2022-04-27 03:05:00|13057.3|13055.3|13049|13047|13058.7|13056.7|13048.3|13046.3|227
1651029000000|2022-04-27 03:10:00|13048.8|13046.8|13055|13053|13064.2|13062.2|13047.3|13045.3|466
1651029300000|2022-04-27 03:15:00|13055.1|13053.1|13038.3|13036.3|13055.3|13053.3|13035.3|13033.3|482
1651029600000|2022-04-27 03:20:00|13038.5|13036.5|13041|13039|13043|13041|13037.6|13035.6|199
1651029900000|2022-04-27 03:25:00|13041.1|13039.1|13047.3|13045.3|13053.1|13051.1|13039.5|13037.5|373
1651030200000|2022-04-27 03:30:00|13047.2|13045.2|13052|13050|13052.6|13050.6|13040.6|13038.6|304
1651030500000|2022-04-27 03:35:00|13052.1|13050.1|13051.8|13049.8|13052.7|13050.7|13049.3|13047.3|143
1651030800000|2022-04-27 03:40:00|13052|13050|13051.6|13049.6|13057.7|13055.7|13046.5|13044.5|356
1651031100000|2022-04-27 03:45:00|13051.5|13049.5|13073.5|13071.5|13082.2|13080.2|13051|13049|1492
1651031400000|2022-04-27 03:50:00|13073.3|13071.3|13066.5|13064.5|13073.6|13071.6|13065.6|13063.6|264
1651031700000|2022-04-27 03:55:00|13066|13064|13068.5|13066.5|13073.2|13071.2|13065.3|13063.3|250
1651032000000|2022-04-27 04:00:00|13068.6|13066.6|13070.3|13068.3|13071.5|13069.5|13063|13061|258
1651032300000|2022-04-27 04:05:00|13070.5|13068.5|13071|13069|13078.6|13076.6|13069.1|13067.1|271
1651032600000|2022-04-27 04:10:00|13071.1|13069.1|13068.5|13066.5|13072|13070|13065.1|13063.1|180
1651032900000|2022-04-27 04:15:00|13068.6|13066.6|13066.1|13064.1|13070.6|13068.6|13065|13063|144
1651033200000|2022-04-27 04:20:00|13065.8|13063.8|13059.3|13057.3|13066.1|13064.1|13058.8|13056.8|334
1651033500000|2022-04-27 04:25:00|13059.6|13057.6|13058.7|13056.7|13068.7|13066.7|13056.5|13054.5|224
1651033800000|2022-04-27 04:30:00|13058.8|13056.8|13059.2|13057.2|13063.2|13061.2|13057.5|13055.5|162
1651034100000|2022-04-27 04:35:00|13059.1|13057.1|13052.7|13050.7|13060.7|13058.7|13050.2|13048.2|271
1651034400000|2022-04-27 04:40:00|13052.8|13050.8|13053.8|13051.8|13054.5|13052.5|13047.5|13045.5|256
1651034700000|2022-04-27 04:45:00|13053.7|13051.7|13062.2|13060.2|13063.3|13061.3|13051.8|13049.8|174
1651035000000|2022-04-27 04:50:00|13062|13060|13055.8|13053.8|13063.2|13061.2|13054.7|13052.7|195
1651035300000|2022-04-27 04:55:00|13055.7|13053.7|13057.5|13055.5|13059.8|13057.8|13055.5|13053.5|173
1651035600000|2022-04-27 05:00:00|13057.6|13055.6|13043.1|13041.1|13062|13060|13041.1|13039.1|451
1651035900000|2022-04-27 05:05:00|13043.2|13041.2|13053.5|13051.5|13055.1|13053.1|13042.8|13040.8|313
1651036200000|2022-04-27 05:10:00|13053.8|13051.8|13064.2|13062.2|13066.2|13064.2|13051.2|13049.2|317
1651036500000|2022-04-27 05:15:00|13064.1|13062.1|13054|13052|13065.6|13063.6|13053|13051|235
1651036800000|2022-04-27 05:20:00|13054.2|13052.2|13047.5|13045.5|13054.5|13052.5|13038.8|13036.8|415
1651037100000|2022-04-27 05:25:00|13047.3|13045.3|13057.6|13055.6|13058.8|13056.8|13044.8|13042.8|162
1651037400000|2022-04-27 05:30:00|13057.7|13055.7|13048.5|13046.5|13071.1|13069.1|13045.6|13043.6|644
1651037700000|2022-04-27 05:35:00|13048.3|13046.3|13061.1|13059.1|13067.3|13065.3|13047.3|13045.3|326
1651038000000|2022-04-27 05:40:00|13061.2|13059.2|13059.1|13057.1|13063.8|13061.8|13055.2|13053.2|243
1651038300000|2022-04-27 05:45:00|13059|13057|13055.1|13053.1|13059|13057|13043.5|13041.5|512
1651038600000|2022-04-27 05:50:00|13055|13053|13058.2|13056.2|13059.1|13057.1|13047.5|13045.5|205
1651038900000|2022-04-27 05:55:00|13058.1|13056.1|13060.8|13058.8|13066.1|13064.1|13047.8|13045.8|359
1651039200000|2022-04-27 06:00:00|13061|13059|13043.8|13041.8|13065.6|13063.6|13040.5|13038.5|741
1651039500000|2022-04-27 06:05:00|13044.2|13042.2|13058.7|13056.7|13067.7|13065.7|13038.5|13036.5|789
1651039800000|2022-04-27 06:10:00|13058.8|13056.8|13074.7|13072.7|13078.2|13076.2|13056.7|13054.7|518
1651040100000|2022-04-27 06:15:00|13075|13073|13096.1|13094.1|13097.8|13095.8|13073.6|13071.6|1654
1651040400000|2022-04-27 06:20:00|13096.2|13094.2|13094.1|13092.1|13101|13099|13091.1|13089.1|756
1651040700000|2022-04-27 06:25:00|13094|13092|13095|13093|13098.3|13096.3|13092.5|13090.5|551
1651041000000|2022-04-27 06:30:00|13095.1|13093.1|13090.6|13088.6|13106.1|13104.1|13088.3|13086.3|1015
1651041300000|2022-04-27 06:35:00|13089.7|13087.7|13082.3|13080.3|13105.2|13103.2|13080.7|13078.7|906
1651041600000|2022-04-27 06:40:00|13082.2|13080.2|13078.1|13076.1|13082.2|13080.2|13069.3|13067.3|867
1651041900000|2022-04-27 06:45:00|13078.2|13076.2|13083.3|13081.3|13085.8|13083.8|13073.7|13071.7|476
1651042200000|2022-04-27 06:50:00|13083|13081|13083.7|13081.7|13089.1|13087.1|13074.2|13072.2|519
1651042500000|2022-04-27 06:55:00|13083.6|13081.6|13093|13091|13095.3|13093.3|13080.7|13078.7|482
1651042800000|2022-04-27 07:00:00|13092.8|13090.8|13087.8|13085.8|13116.5|13114.5|13079.5|13077.5|1979
1651043100000|2022-04-27 07:05:00|13088.5|13086.5|13105.2|13103.2|13114.3|13112.3|13075|13073|1314
1651043400000|2022-04-27 07:10:00|13105.1|13103.1|13078.6|13076.6|13107.6|13105.6|13078|13076|1204
1651043700000|2022-04-27 07:15:00|13079.3|13077.3|13069|13067|13086.7|13084.7|13062.6|13060.6|1451
1651044000000|2022-04-27 07:20:00|13068.6|13066.6|13033|13031|13071.6|13069.6|13032.3|13030.3|1790
1651044300000|2022-04-27 07:25:00|13032.8|13030.8|12989|12987|13036.7|13034.7|12986|12984|3072
1651044600000|2022-04-27 07:30:00|12989.8|12987.8|13010.5|13008.5|13010.6|13008.6|12980.6|12978.6|1618
1651044900000|2022-04-27 07:35:00|13010.3|13008.3|13038.5|13036.5|13040.6|13038.6|13007.1|13005.1|1782
1651045200000|2022-04-27 07:40:00|13038.6|13036.6|13058.5|13056.5|13065.8|13063.8|13038.1|13036.1|1574
1651045500000|2022-04-27 07:45:00|13058.3|13056.3|13076.1|13074.1|13093.8|13091.8|13045.7|13043.7|2069
1651045800000|2022-04-27 07:50:00|13076.2|13074.2|13112.3|13110.3|13113.5|13111.5|13075.8|13073.8|1732
1651046100000|2022-04-27 07:55:00|13112.5|13110.5|13139.6|13137.6|13142.5|13140.5|13103|13101|2933
1651046400000|2022-04-27 08:00:00|13139.5|13137.5|13115.8|13113.8|13145.6|13143.6|13107.8|13105.8|2076
1651046700000|2022-04-27 08:05:00|13116.2|13114.2|13119|13117|13128.6|13126.6|13108.6|13106.6|1086
1651047000000|2022-04-27 08:10:00|13119.6|13117.6|13160.2|13158.2|13161.3|13159.3|13119.6|13117.6|2182
1651047300000|2022-04-27 08:15:00|13160.3|13158.3|13170.8|13168.8|13182.3|13180.3|13158.2|13156.2|2629
1651047600000|2022-04-27 08:20:00|13170.7|13168.7|13167.6|13165.6|13185.5|13183.5|13155.7|13153.7|1907
1651047900000|2022-04-27 08:25:00|13167.5|13165.5|13155.5|13153.5|13174|13172|13153.3|13151.3|1242
1651048200000|2022-04-27 08:30:00|13155.6|13153.6|13139.5|13137.5|13161.5|13159.5|13139.5|13137.5|1368
1651048500000|2022-04-27 08:35:00|13139.3|13137.3|13145|13143|13148.8|13146.8|13134.3|13132.3|1059
1651048800000|2022-04-27 08:40:00|13145.1|13143.1|13144.2|13142.2|13155|13153|13143.6|13141.6|815
1651049100000|2022-04-27 08:45:00|13144.3|13142.3|13118.7|13116.7|13144.3|13142.3|13113.1|13111.1|1498
1651049400000|2022-04-27 08:50:00|13118.8|13116.8|13126.1|13124.1|13131.3|13129.3|13106.7|13104.7|1078
1651049700000|2022-04-27 08:55:00|13126|13124|13129.1|13127.1|13149.1|13147.1|13123.1|13121.1|1184
1651050000000|2022-04-27 09:00:00|13129|13127|13131.3|13129.3|13142.7|13140.7|13124|13122|810
1651050300000|2022-04-27 09:05:00|13131.5|13129.5|13120.5|13118.5|13145|13143|13119.8|13117.8|758
1651050600000|2022-04-27 09:10:00|13120.3|13118.3|13135.8|13133.8|13145.6|13143.6|13117.3|13115.3|728
1651050900000|2022-04-27 09:15:00|13136|13134|13137.5|13135.5|13141.6|13139.6|13121.3|13119.3|917
1651051200000|2022-04-27 09:20:00|13138.3|13136.3|13137.2|13135.2|13144.7|13142.7|13131.6|13129.6|751
1651051500000|2022-04-27 09:25:00|13137.3|13135.3|13143.6|13141.6|13154.6|13152.6|13137.3|13135.3|930
1651051800000|2022-04-27 09:30:00|13143.3|13141.3|13126|13124|13143.3|13141.3|13123|13121|768
1651052100000|2022-04-27 09:35:00|13125.8|13123.8|13140.5|13138.5|13142.3|13140.3|13124.1|13122.1|583
1651052400000|2022-04-27 09:40:00|13140.3|13138.3|13133.3|13131.3|13142.1|13140.1|13129.8|13127.8|463
1651052700000|2022-04-27 09:45:00|13133.5|13131.5|13126.7|13124.7|13135.1|13133.1|13118.5|13116.5|685
1651053000000|2022-04-27 09:50:00|13126.8|13124.8|13136.3|13134.3|13141.6|13139.6|13126.6|13124.6|627
1651053300000|2022-04-27 09:55:00|13136.5|13134.5|13146|13144|13151.6|13149.6|13136.1|13134.1|620
1651053600000|2022-04-27 10:00:00|13146.3|13144.3|13153.3|13151.3|13159.5|13157.5|13144.8|13142.8|1165
1651053900000|2022-04-27 10:05:00|13153.2|13151.2|13151.6|13149.6|13156.8|13154.8|13146|13144|915
1651054200000|2022-04-27 10:10:00|13151.5|13149.5|13151.8|13149.8|13157.7|13155.7|13148.8|13146.8|764
1651054500000|2022-04-27 10:15:00|13151.6|13149.6|13140.7|13138.7|13155.5|13153.5|13140.3|13138.3|615
1651054800000|2022-04-27 10:20:00|13140.6|13138.6|13145.2|13143.2|13146.6|13144.6|13137.8|13135.8|472
1651055100000|2022-04-27 10:25:00|13145.1|13143.1|13134.1|13132.1|13145.3|13143.3|13131.8|13129.8|697
1651055400000|2022-04-27 10:30:00|13133.8|13131.8|13134.5|13132.5|13137.6|13135.6|13127.6|13125.6|670
1651055700000|2022-04-27 10:35:00|13134|13132|13137.1|13135.1|13147.7|13145.7|13130.1|13128.1|703
1651056000000|2022-04-27 10:40:00|13137|13135|13132.3|13130.3|13147.6|13145.6|13125.1|13123.1|850
1651056300000|2022-04-27 10:45:00|13133.1|13131.1|13137.5|13135.5|13146.1|13144.1|13105.1|13103.1|2575
1651056600000|2022-04-27 10:50:00|13137.2|13135.2|13158|13156|13161.5|13159.5|13133.5|13131.5|1207
1651056900000|2022-04-27 10:55:00|13158.1|13156.1|13147.7|13145.7|13162.7|13160.7|13143.8|13141.8|993
1651057200000|2022-04-27 11:00:00|13148.8|13146.8|13111.6|13109.6|13148.8|13146.8|13106.8|13104.8|1465
1651057500000|2022-04-27 11:05:00|13111.8|13109.8|13081.6|13079.6|13112.2|13110.2|13081.3|13079.3|2129
1651057800000|2022-04-27 11:10:00|13081.3|13079.3|13092.6|13090.6|13092.8|13090.8|13079.2|13077.2|1079
1651058100000|2022-04-27 11:15:00|13092.5|13090.5|13073.3|13071.3|13093.6|13091.6|13072.6|13070.6|921
1651058400000|2022-04-27 11:20:00|13073.5|13071.5|13050.6|13048.6|13080|13078|13041|13039|2451
1651058700000|2022-04-27 11:25:00|13051.1|13049.1|13020.1|13018.1|13052|13050|13019.7|13017.7|2490
1651059000000|2022-04-27 11:30:00|13020.2|13018.2|13034.1|13032.1|13041.3|13039.3|13017.5|13015.5|2004
1651059300000|2022-04-27 11:35:00|13034.3|13032.3|13039.1|13037.1|13043.7|13041.7|13029.1|13027.1|1257
1651059600000|2022-04-27 11:40:00|13039.2|13037.2|13047|13045|13053.3|13051.3|13035.8|13033.8|1462
1651059900000|2022-04-27 11:45:00|13046.5|13044.5|13053|13051|13067.6|13065.6|13045.8|13043.8|1340
1651060200000|2022-04-27 11:50:00|13052.8|13050.8|13041.1|13039.1|13054.5|13052.5|13037.2|13035.2|1057
1651060500000|2022-04-27 11:55:00|13041.2|13039.2|13041.7|13039.7|13056.5|13054.5|13025.3|13023.3|1908
1651060800000|2022-04-27 12:00:00|13041.8|13039.8|13071.5|13069.5|13081|13079|13036.7|13034.7|2923
1651061100000|2022-04-27 12:05:00|13071.6|13069.6|13082.6|13080.6|13084.2|13082.2|13054.1|13052.1|1992
1651061400000|2022-04-27 12:10:00|13082.7|13080.7|13076.8|13074.8|13085.3|13083.3|13067.5|13065.5|1432
1651061700000|2022-04-27 12:15:00|13076.7|13074.7|13051|13049|13078.2|13076.2|13049.3|13047.3|1687
1651062000000|2022-04-27 12:20:00|13050.7|13048.7|13041.2|13039.2|13057.5|13055.5|13034.1|13032.1|1873
1651062300000|2022-04-27 12:25:00|13040.8|13038.8|13043.3|13041.3|13045.8|13043.8|13027.5|13025.5|1424
1651062600000|2022-04-27 12:30:00|13043.2|13041.2|13031|13029|13066.3|13064.3|13020.8|13018.8|2640
1651062900000|2022-04-27 12:35:00|13030.8|13028.8|13054.1|13052.1|13056.5|13054.5|13025.7|13023.7|1711
1651063200000|2022-04-27 12:40:00|13054.2|13052.2|13051.8|13049.8|13060.1|13058.1|13037.6|13035.6|1719
1651063500000|2022-04-27 12:45:00|13051.7|13049.7|13035|13033|13057|13055|13030.5|13028.5|1909
1651063800000|2022-04-27 12:50:00|13035.3|13033.3|13039.5|13037.5|13046.2|13044.2|13028.7|13026.7|1504
1651064100000|2022-04-27 12:55:00|13039.7|13037.7|13042.5|13040.5|13053.5|13051.5|13033.7|13031.7|1746
1651064400000|2022-04-27 13:00:00|13042.3|13040.3|13036.3|13034.3|13056.2|13054.2|13036.1|13034.1|2034
1651064700000|2022-04-27 13:05:00|13035.8|13033.8|13008|13006|13042|13040|13000.3|12998.3|4361
1651065000000|2022-04-27 13:10:00|13007.8|13005.8|12996.3|12994.3|13014|13012|12995.5|12993.5|2391
1651065300000|2022-04-27 13:15:00|12996.5|12994.5|13014.7|13012.7|13019.2|13017.2|12994.1|12992.1|2330
1651065600000|2022-04-27 13:20:00|13014.6|13012.6|13010|13008|13027.7|13025.7|13007.3|13005.3|2096
1651065900000|2022-04-27 13:25:00|13008.6|13006.6|13024.1|13022.1|13036.1|13034.1|13008.6|13006.6|3590
1651066200000|2022-04-27 13:30:00|13023.6|13022.6|13097.6|13096.6|13117.5|13116.5|13011.7|13010.7|20124
1651066500000|2022-04-27 13:35:00|13097.7|13096.7|13131.7|13130.7|13138.8|13137.8|13097|13096|16069
1651066800000|2022-04-27 13:40:00|13132.2|13131.2|13205.6|13204.6|13205.6|13204.6|13121.5|13120.5|17501
1651067100000|2022-04-27 13:45:00|13205.1|13204.1|13225.2|13224.2|13241|13240|13184.3|13183.3|17566
1651067400000|2022-04-27 13:50:00|13226.2|13225.2|13197.8|13196.8|13256.6|13255.6|13184.6|13183.6|14815
1651067700000|2022-04-27 13:55:00|13196.8|13195.8|13177.8|13176.8|13204.3|13203.3|13162.7|13161.7|10233
1651068000000|2022-04-27 14:00:00|13178|13177|13108.2|13107.2|13222.5|13221.5|13106.2|13105.2|16798
1651068300000|2022-04-27 14:05:00|13108.3|13107.3|13079.1|13078.1|13119.5|13118.5|13068.3|13067.3|11201
1651068600000|2022-04-27 14:10:00|13077.4|13076.4|13004.6|13003.6|13083.7|13082.7|12998.3|12997.3|12451
1651068900000|2022-04-27 14:15:00|13005.3|13004.3|12979.9|12978.9|13009.1|13008.1|12945.6|12944.6|16156
1651069200000|2022-04-27 14:20:00|12979.8|12978.8|13003.6|13002.6|13036.1|13035.1|12974.1|12973.1|13252
1651069500000|2022-04-27 14:25:00|13004.3|13003.3|12962.8|12961.8|13028.3|13027.3|12961.2|12960.2|9452
1651069800000|2022-04-27 14:30:00|12962.9|12961.9|12982.4|12981.4|12986.4|12985.4|12930.8|12929.8|12230
1651070100000|2022-04-27 14:35:00|12983.8|12982.8|13042.1|13041.1|13055.8|13054.8|12975.6|12974.6|12230
1651070400000|2022-04-27 14:40:00|13042.8|13041.8|13062.3|13061.3|13071.7|13070.7|13021.1|13020.1|9117
1651070700000|2022-04-27 14:45:00|13062.6|13061.6|13115.8|13114.8|13120.7|13119.7|13047.6|13046.6|9708
1651071000000|2022-04-27 14:50:00|13114.9|13113.9|13056.1|13055.1|13117.8|13116.8|13052.2|13051.2|8443
1651071300000|2022-04-27 14:55:00|13055.9|13054.9|13047.1|13046.1|13076.3|13075.3|13036.3|13035.3|6453
1651071600000|2022-04-27 15:00:00|13052.2|13051.2|13100.9|13099.9|13144.6|13143.6|13045.8|13044.8|10036
1651071900000|2022-04-27 15:05:00|13102.7|13101.7|13076.6|13075.6|13110.7|13109.7|13067.1|13066.1|7184
1651072200000|2022-04-27 15:10:00|13076.7|13075.7|13077.4|13076.4|13113.1|13112.1|13047.3|13046.3|8428
1651072500000|2022-04-27 15:15:00|13077.3|13076.3|13096.2|13095.2|13123.1|13122.1|13068.2|13067.2|6863
1651072800000|2022-04-27 15:20:00|13095.9|13094.9|13103.4|13102.4|13124.6|13123.6|13050.1|13049.1|8170
1651073100000|2022-04-27 15:25:00|13102.9|13101.9|13107.3|13106.3|13128.1|13127.1|13079.8|13078.8|7078
1651073400000|2022-04-27 15:30:00|13107.6|13106.6|13156.9|13155.9|13162.8|13161.8|13107.6|13106.6|8311
1651073700000|2022-04-27 15:35:00|13158.4|13157.4|13134.8|13133.8|13164.8|13163.8|13131.8|13130.8|5700
1651074000000|2022-04-27 15:40:00|13135.3|13134.3|13130.7|13129.7|13160.6|13159.6|13118.6|13117.6|5925
1651074300000|2022-04-27 15:45:00|13130.6|13129.6|13109.6|13108.6|13132.7|13131.7|13094.4|13093.4|5149
1651074600000|2022-04-27 15:50:00|13109.2|13108.2|13067.7|13066.7|13114.7|13113.7|13058.1|13057.1|5646
1651074900000|2022-04-27 15:55:00|13068.1|13067.1|13086.3|13085.3|13089.3|13088.3|13060.1|13059.1|4378
1651075200000|2022-04-27 16:00:00|13086.1|13085.1|13074.1|13073.1|13092.1|13091.1|13039.7|13038.7|6151
1651075500000|2022-04-27 16:05:00|13074.2|13073.2|13113.7|13112.7|13124.6|13123.6|13072.6|13071.6|5421
1651075800000|2022-04-27 16:10:00|13113.8|13112.8|13116.6|13115.6|13133.2|13132.2|13097.7|13096.7|4084
1651076100000|2022-04-27 16:15:00|13116.7|13115.7|13113.6|13112.6|13137.3|13136.3|13101.1|13100.1|3681
1651076400000|2022-04-27 16:20:00|13113.7|13112.7|13194.1|13193.1|13207.6|13206.6|13101.6|13100.6|8849
1651076700000|2022-04-27 16:25:00|13194.3|13193.3|13210.6|13209.6|13218.4|13217.4|13187.6|13186.6|5485
1651077000000|2022-04-27 16:30:00|13210.4|13209.4|13206.2|13205.2|13222.6|13221.6|13193.7|13192.7|4991
1651077300000|2022-04-27 16:35:00|13206.1|13205.1|13193.8|13192.8|13208.8|13207.8|13178.1|13177.1|5070
1651077600000|2022-04-27 16:40:00|13193.7|13192.7|13206.2|13205.2|13230.7|13229.7|13180.7|13179.7|4981
1651077900000|2022-04-27 16:45:00|13206.3|13205.3|13181.7|13180.7|13213.1|13212.1|13175.3|13174.3|5169
1651078200000|2022-04-27 16:50:00|13181.5|13180.5|13180.5|13179.5|13191.7|13190.7|13166.1|13165.1|3068
1651078500000|2022-04-27 16:55:00|13180|13179|13188.5|13187.5|13190.7|13189.7|13168.8|13167.8|3092
1651078800000|2022-04-27 17:00:00|13188.7|13187.7|13192.1|13191.1|13197.8|13196.8|13094.8|13093.8|15498
1651079100000|2022-04-27 17:05:00|13192.2|13191.2|13148.8|13147.8|13205.5|13204.5|13141.5|13140.5|6862
1651079400000|2022-04-27 17:10:00|13149|13148|13132.7|13131.7|13157.6|13156.6|13113.3|13112.3|5872
1651079700000|2022-04-27 17:15:00|13134|13133|13107.7|13106.7|13135|13134|13101.7|13100.7|4798
1651080000000|2022-04-27 17:20:00|13107.6|13106.6|13121.1|13120.1|13139.7|13138.7|13106.2|13105.2|4886
1651080300000|2022-04-27 17:25:00|13121.2|13120.2|13166.6|13165.6|13168.2|13167.2|13083.7|13082.7|7657
1651080600000|2022-04-27 17:30:00|13166.7|13165.7|13156.2|13155.2|13176.2|13175.2|13138.2|13137.2|5159
1651080900000|2022-04-27 17:35:00|13156.5|13155.5|13129.3|13128.3|13176.6|13175.6|13119.3|13118.3|4854
1651081200000|2022-04-27 17:40:00|13129.2|13128.2|13125.5|13124.5|13134.7|13133.7|13110.7|13109.7|3605
1651081500000|2022-04-27 17:45:00|13125.3|13124.3|13151.2|13150.2|13159.5|13158.5|13114|13113|5067
1651081800000|2022-04-27 17:50:00|13150.3|13149.3|13164.8|13163.8|13173.3|13172.3|13145.5|13144.5|3188
1651082100000|2022-04-27 17:55:00|13164.5|13163.5|13169.8|13168.8|13175.3|13174.3|13150.3|13149.3|3291
1651082400000|2022-04-27 18:00:00|13169.3|13168.3|13139.2|13138.2|13176.2|13175.2|13138.3|13137.3|4278
1651082700000|2022-04-27 18:05:00|13139.1|13138.1|13147.7|13146.7|13157.2|13156.2|13131|13130|3220
1651083000000|2022-04-27 18:10:00|13147.2|13146.2|13158|13157|13170.6|13169.6|13130.3|13129.3|3259
1651083300000|2022-04-27 18:15:00|13157.8|13156.8|13121.3|13120.3|13160.2|13159.2|13111|13110|3935
1651083600000|2022-04-27 18:20:00|13121.2|13120.2|13111.2|13110.2|13140|13139|13111.2|13110.2|2634
1651083900000|2022-04-27 18:25:00|13111.3|13110.3|13112.1|13111.1|13122.7|13121.7|13100.8|13099.8|3025
1651084200000|2022-04-27 18:30:00|13112.2|13111.2|13134.5|13133.5|13141.5|13140.5|13104.5|13103.5|3174
1651084500000|2022-04-27 18:35:00|13134.3|13133.3|13126.7|13125.7|13140|13139|13076.8|13075.8|5297
1651084800000|2022-04-27 18:40:00|13128.8|13127.8|13147.2|13146.2|13157.6|13156.6|13124.1|13123.1|5595
1651085100000|2022-04-27 18:45:00|13147.3|13146.3|13123.6|13122.6|13163.5|13162.5|13112.6|13111.6|5193
1651085400000|2022-04-27 18:50:00|13123.7|13122.7|13086|13085|13130.1|13129.1|13076.2|13075.2|5143
1651085700000|2022-04-27 18:55:00|13085.8|13084.8|13047.8|13046.8|13086.3|13085.3|13033.1|13032.1|7344
1651086000000|2022-04-27 19:00:00|13048.2|13047.2|13027.8|13026.8|13063.5|13062.5|13012.8|13011.8|6695
1651086300000|2022-04-27 19:05:00|13028|13027|13029.7|13028.7|13054.7|13053.7|13014.2|13013.2|5219
1651086600000|2022-04-27 19:10:00|13028.7|13027.7|13039.8|13038.8|13056.5|13055.5|13013.5|13012.5|5895
1651086900000|2022-04-27 19:15:00|13040|13039|13023.1|13022.1|13058.8|13057.8|13004.2|13003.2|5213
1651087200000|2022-04-27 19:20:00|13023|13022|13014.5|13013.5|13032.2|13031.2|12995.6|12994.6|6289
1651087500000|2022-04-27 19:25:00|13014.8|13013.8|13029.6|13028.6|13040.1|13039.1|13012.1|13011.1|4664
1651087800000|2022-04-27 19:30:00|13030|13029|13023.5|13022.5|13045.6|13044.6|13014.5|13013.5|5725
1651088100000|2022-04-27 19:35:00|13023.6|13022.6|12995.8|12994.8|13035.7|13034.7|12984.1|12983.1|6656
1651088400000|2022-04-27 19:40:00|12996|12995|13039.5|13038.5|13052.5|13051.5|12988.3|12987.3|6637
1651088700000|2022-04-27 19:45:00|13039.7|13038.7|13004.7|13003.7|13055.8|13054.8|12999.3|12998.3|5105
1651089000000|2022-04-27 19:50:00|13005.3|13004.3|13006.6|13005.6|13021|13020|12976.8|12975.8|9758
1651089300000|2022-04-27 19:55:00|13007.5|13006.5|13004.1|13003.1|13030.8|13029.8|12994.3|12993.3|11656
1651089600000|2022-04-27 20:00:00|13002.5|13002.1|13008.4|13006.4|13017.6|13015.6|12984.6|12982.6|6491
1651089900000|2022-04-27 20:05:00|13008.5|13006.5|13088.4|13086.4|13117.1|13115.1|13000.6|12998.6|14112
1651090200000|2022-04-27 20:10:00|13089.1|13087.1|13106.8|13104.8|13123.5|13121.5|13075.1|13073.1|4930
1651090500000|2022-04-27 20:15:00|13106|13104|13106.4|13104.4|13129.6|13127.6|13095.1|13093.1|2779
1651090800000|2022-04-27 20:20:00|13106.3|13104.3|13122.6|13120.6|13128.9|13126.9|13102.6|13100.6|1634
1651091100000|2022-04-27 20:25:00|13122.8|13120.8|13123.6|13121.6|13131.5|13129.5|13114.3|13112.3|1437
1651091400000|2022-04-27 20:30:00|13123.8|13121.8|13143.1|13141.1|13145.6|13143.6|13123.5|13121.5|1247
1651091700000|2022-04-27 20:35:00|13143.8|13141.8|13154.1|13152.1|13157.3|13155.3|13138.8|13136.8|1164
1651092000000|2022-04-27 20:40:00|13154|13152|13151.3|13149.3|13156.6|13154.6|13144.1|13142.1|1255
1651092300000|2022-04-27 20:45:00|13151.1|13149.1|13179.4|13177.4|13184.5|13182.5|13146.9|13144.9|1391
1651092600000|2022-04-27 20:50:00|13179.3|13177.3|13167.6|13165.6|13189.4|13187.4|13162.3|13160.3|1352
1651092900000|2022-04-27 20:55:00|13167.8|13165.8|13169.5|13164.5|13178.5|13176.5|13161.3|13159.3|1079
1651093200000|2022-04-27 21:00:00|13168.8|13163.8|13160.3|13155.3|13172.2|13167.2|13158.3|13153.3|0
1651093500000|2022-04-27 21:05:00|13160.4|13155.4|13165.6|13160.6|13167.2|13162.2|13159.6|13154.6|0
1651093800000|2022-04-27 21:10:00|13166.2|13161.2|13167.4|13162.4|13168.5|13163.5|13164|13159|0
1651094100000|2022-04-27 21:15:00|13167.1|13162.1|13169.8|13164.8|13169.9|13164.9|13166.3|13161.3|0
1651094400000|2022-04-27 21:20:00|13169.9|13164.9|13171.2|13166.2|13171.3|13166.3|13167.1|13162.1|0
1651094700000|2022-04-27 21:25:00|13170.9|13165.9|13168.8|13163.8|13171.2|13166.2|13168.6|13163.6|0
1651095000000|2022-04-27 21:30:00|13169|13164|13170.9|13165.9|13173|13168|13168.3|13163.3|0
1651095300000|2022-04-27 21:35:00|13171|13166|13176.4|13171.4|13177.9|13172.9|13170.9|13165.9|0
1651095600000|2022-04-27 21:40:00|13177.6|13172.6|13180.1|13175.1|13182.6|13177.6|13177|13172|0
1651095900000|2022-04-27 21:45:00|13179.9|13174.9|13178.6|13173.6|13184.5|13179.5|13178.6|13173.6|0
1651096200000|2022-04-27 21:50:00|13178.8|13173.8|13180.3|13175.3|13182.1|13177.1|13178.8|13173.8|0
1651096500000|2022-04-27 21:55:00|13181.7|13176.7|13184.5|13179.5|13184.5|13179.5|13181.5|13176.5|0
1651096800000|2022-04-27 22:00:00|13186.4|13184.4|13181.4|13179.4|13195.5|13193.5|13178.5|13176.5|954
1651097100000|2022-04-27 22:05:00|13181.5|13179.5|13177|13175|13185.8|13183.8|13176.6|13174.6|376
1651097400000|2022-04-27 22:10:00|13176.9|13174.9|13167.8|13165.8|13178|13176|13155.9|13153.9|922
1651097700000|2022-04-27 22:15:00|13167.9|13165.9|13167.1|13165.1|13177.9|13175.9|13162.8|13160.8|485
1651098000000|2022-04-27 22:20:00|13167.9|13165.9|13172.6|13170.6|13174.1|13172.1|13167.9|13165.9|305
1651098300000|2022-04-27 22:25:00|13172.8|13170.8|13171|13169|13174.9|13172.9|13167.8|13165.8|265
1651098600000|2022-04-27 22:30:00|13170.9|13168.9|13169.1|13167.1|13173.4|13171.4|13164.6|13162.6|458
1651098900000|2022-04-27 22:35:00|13169.6|13167.6|13170.9|13168.9|13171.6|13169.6|13166.4|13164.4|226
1651099200000|2022-04-27 22:40:00|13170.6|13168.6|13162.6|13160.6|13170.6|13168.6|13162.6|13160.6|230
1651099500000|2022-04-27 22:45:00|13162.8|13160.8|13166.5|13164.5|13171.1|13169.1|13161.9|13159.9|228
1651099800000|2022-04-27 22:50:00|13166.6|13164.6|13168.3|13166.3|13170.6|13168.6|13165.6|13163.6|223
1651100100000|2022-04-27 22:55:00|13169.1|13167.1|13163.1|13161.1|13169.5|13167.5|13159.8|13157.8|282
1651100400000|2022-04-27 23:00:00|13163.3|13161.3|13157.9|13155.9|13165.6|13163.6|13156.1|13154.1|341
1651100700000|2022-04-27 23:05:00|13158|13156|13161.3|13159.3|13162.4|13160.4|13155.8|13153.8|276
1651101000000|2022-04-27 23:10:00|13161|13159|13163.5|13161.5|13165.5|13163.5|13160.8|13158.8|139
1651101300000|2022-04-27 23:15:00|13163.4|13161.4|13165.4|13163.4|13166|13164|13159.9|13157.9|150
1651101600000|2022-04-27 23:20:00|13165.1|13163.1|13167.9|13165.9|13168.5|13166.5|13163.9|13161.9|138
1651101900000|2022-04-27 23:25:00|13168.1|13166.1|13171.5|13169.5|13174.1|13172.1|13166.8|13164.8|321
1651102200000|2022-04-27 23:30:00|13172.4|13170.4|13180.5|13178.5|13180.8|13178.8|13168.5|13166.5|333
1651102500000|2022-04-27 23:35:00|13180.6|13178.6|13174.6|13172.6|13181.6|13179.6|13171.9|13169.9|251
1651102800000|2022-04-27 23:40:00|13174|13172|13163.4|13161.4|13174.1|13172.1|13163.3|13161.3|297
1651103100000|2022-04-27 23:45:00|13164.1|13162.1|13164.6|13162.6|13167.9|13165.9|13161.9|13159.9|265
1651103400000|2022-04-27 23:50:00|13164.1|13162.1|13164.4|13162.4|13167.1|13165.1|13161.5|13159.5|302
1651103700000|2022-04-27 23:55:00|13164.6|13162.6|13174|13172|13174|13172|13164.5|13162.5|421
1651104000000|2022-04-28 00:00:00|13173|13171|13165.1|13163.1|13173.3|13171.3|13163.9|13161.9|549
1651104300000|2022-04-28 00:05:00|13165|13163|13165.3|13163.3|13169.3|13167.3|13163|13161|287
1651104600000|2022-04-28 00:10:00|13165.4|13163.4|13163.9|13161.9|13168|13166|13163.8|13161.8|115
1651104900000|2022-04-28 00:15:00|13164|13162|13154.8|13152.8|13168.3|13166.3|13152.4|13150.4|492
1651105200000|2022-04-28 00:20:00|13154.6|13152.6|13143.4|13141.4|13154.6|13152.6|13141.4|13139.4|360
1651105500000|2022-04-28 00:25:00|13143.3|13141.3|13148.1|13146.1|13153.9|13151.9|13142.8|13140.8|247
1651105800000|2022-04-28 00:30:00|13147.9|13145.9|13146.8|13144.8|13151.5|13149.5|13140.3|13138.3|311
1651106100000|2022-04-28 00:35:00|13146.9|13144.9|13152.9|13150.9|13154.4|13152.4|13146.6|13144.6|147
1651106400000|2022-04-28 00:40:00|13152.6|13150.6|13155.6|13153.6|13161.6|13159.6|13151.6|13149.6|319
1651106700000|2022-04-28 00:45:00|13155.5|13153.5|13158.9|13156.9|13162.5|13160.5|13153.4|13151.4|213
1651107000000|2022-04-28 00:50:00|13158.8|13156.8|13168.4|13166.4|13169.6|13167.6|13158.6|13156.6|337
1651107300000|2022-04-28 00:55:00|13168.5|13166.5|13163.3|13161.3|13170|13168|13159.9|13157.9|272
1651107600000|2022-04-28 01:00:00|13163.1|13161.1|13171.9|13169.9|13173|13171|13158.5|13156.5|357
1651107900000|2022-04-28 01:05:00|13172.1|13170.1|13165.9|13163.9|13172.3|13170.3|13164.6|13162.6|203
1651108200000|2022-04-28 01:10:00|13165.5|13163.5|13164.1|13162.1|13167.8|13165.8|13162|13160|111
1651108500000|2022-04-28 01:15:00|13164|13162|13168.6|13166.6|13170.4|13168.4|13161.8|13159.8|215
1651108800000|2022-04-28 01:20:00|13168.8|13166.8|13151.4|13149.4|13171|13169|13146.5|13144.5|509
1651109100000|2022-04-28 01:25:00|13151.5|13149.5|13153.9|13151.9|13159.4|13157.4|13148.3|13146.3|319
1651109400000|2022-04-28 01:30:00|13153.6|13151.6|13137.9|13135.9|13153.9|13151.9|13132.6|13130.6|467
1651109700000|2022-04-28 01:35:00|13138.6|13136.6|13143.9|13141.9|13145.1|13143.1|13133.4|13131.4|417
1651110000000|2022-04-28 01:40:00|13143.8|13141.8|13141.9|13139.9|13148.9|13146.9|13141.9|13139.9|222
1651110300000|2022-04-28 01:45:00|13142|13140|13144.1|13142.1|13148.6|13146.6|13136.8|13134.8|187
1651110600000|2022-04-28 01:50:00|13144.4|13142.4|13146.6|13144.6|13154.1|13152.1|13144.3|13142.3|239
1651110900000|2022-04-28 01:55:00|13146.8|13144.8|13152.8|13150.8|13154.5|13152.5|13144.8|13142.8|171
1651111200000|2022-04-28 02:00:00|13152.9|13150.9|13157.9|13155.9|13159.5|13157.5|13149|13147|359
1651111500000|2022-04-28 02:05:00|13158|13156|13158.9|13156.9|13162.9|13160.9|13155.3|13153.3|224
1651111800000|2022-04-28 02:10:00|13158.8|13156.8|13158.1|13156.1|13160.9|13158.9|13155.8|13153.8|147
1651112100000|2022-04-28 02:15:00|13158.9|13156.9|13159.5|13157.5|13162.1|13160.1|13153.5|13151.5|176
1651112400000|2022-04-28 02:20:00|13159.6|13157.6|13160.1|13158.1|13160.5|13158.5|13155.6|13153.6|92
1651112700000|2022-04-28 02:25:00|13161.1|13159.1|13158.1|13156.1|13166.9|13164.9|13153.6|13151.6|255
1651113000000|2022-04-28 02:30:00|13158.3|13156.3|13166.5|13164.5|13170.5|13168.5|13157.8|13155.8|368
1651113300000|2022-04-28 02:35:00|13166.6|13164.6|13170.5|13168.5|13173.6|13171.6|13164.6|13162.6|375
1651113600000|2022-04-28 02:40:00|13170.6|13168.6|13189.1|13187.1|13189.5|13187.5|13170.3|13168.3|679
1651113900000|2022-04-28 02:45:00|13189.3|13187.3|13188.6|13186.6|13192.8|13190.8|13186.4|13184.4|492
1651114200000|2022-04-28 02:50:00|13188.8|13186.8|13186.4|13184.4|13190|13188|13184.5|13182.5|239
1651114500000|2022-04-28 02:55:00|13186.5|13184.5|13180.5|13178.5|13188|13186|13177.6|13175.6|375
1651114800000|2022-04-28 03:00:00|13180.6|13178.6|13180.3|13178.3|13184.4|13182.4|13179.3|13177.3|128
1651115100000|2022-04-28 03:05:00|13180.1|13178.1|13186.9|13184.9|13188|13186|13179.1|13177.1|176
1651115400000|2022-04-28 03:10:00|13187|13185|13188.8|13186.8|13190.1|13188.1|13180.5|13178.5|317
1651115700000|2022-04-28 03:15:00|13188.6|13186.6|13172.6|13170.6|13190.9|13188.9|13168.4|13166.4|532
1651116000000|2022-04-28 03:20:00|13172.8|13170.8|13174.5|13172.5|13177.1|13175.1|13169.4|13167.4|368
1651116300000|2022-04-28 03:25:00|13174.4|13172.4|13175.4|13173.4|13179.6|13177.6|13171.5|13169.5|213
1651116600000|2022-04-28 03:30:00|13176.1|13174.1|13178.5|13176.5|13184.5|13182.5|13173.6|13171.6|387
1651116900000|2022-04-28 03:35:00|13178.4|13176.4|13171.5|13169.5|13178.4|13176.4|13170.8|13168.8|143
1651117200000|2022-04-28 03:40:00|13171.1|13169.1|13172.4|13170.4|13172.6|13170.6|13165.9|13163.9|238
1651117500000|2022-04-28 03:45:00|13172.9|13170.9|13173.4|13171.4|13177.1|13175.1|13171|13169|147
1651117800000|2022-04-28 03:50:00|13173.5|13171.5|13172.1|13170.1|13175.9|13173.9|13171.5|13169.5|126
1651118100000|2022-04-28 03:55:00|13172.3|13170.3|13179.1|13177.1|13179.8|13177.8|13172|13170|176
1651118400000|2022-04-28 04:00:00|13179.4|13177.4|13176.1|13174.1|13182.3|13180.3|13175.3|13173.3|222
1651118700000|2022-04-28 04:05:00|13176.3|13174.3|13176.1|13174.1|13179.4|13177.4|13174.3|13172.3|129
1651119000000|2022-04-28 04:10:00|13176|13174|13176.6|13174.6|13182|13180|13175.3|13173.3|215
1651119300000|2022-04-28 04:15:00|13176.5|13174.5|13172.5|13170.5|13176.5|13174.5|13169.4|13167.4|150
1651119600000|2022-04-28 04:20:00|13172.3|13170.3|13173.3|13171.3|13175.3|13173.3|13171.4|13169.4|78
1651119900000|2022-04-28 04:25:00|13173|13171|13176.3|13174.3|13178|13176|13171.5|13169.5|168
1651120200000|2022-04-28 04:30:00|13176.4|13174.4|13177.3|13175.3|13177.3|13175.3|13171.3|13169.3|211
1651120500000|2022-04-28 04:35:00|13177.1|13175.1|13177.9|13175.9|13178.3|13176.3|13175.5|13173.5|98
1651120800000|2022-04-28 04:40:00|13177.8|13175.8|13186.4|13184.4|13187.3|13185.3|13176.4|13174.4|290
1651121100000|2022-04-28 04:45:00|13186.1|13184.1|13195|13193|13195.3|13193.3|13186|13184|530
1651121400000|2022-04-28 04:50:00|13195.1|13193.1|13195|13193|13197.5|13195.5|13193.4|13191.4|343
1651121700000|2022-04-28 04:55:00|13195.1|13193.1|13196.8|13194.8|13198.1|13196.1|13194.1|13192.1|221
1651122000000|2022-04-28 05:00:00|13196.5|13194.5|13193.1|13191.1|13197|13195|13189.1|13187.1|401
1651122300000|2022-04-28 05:05:00|13192.9|13190.9|13191.4|13189.4|13193.6|13191.6|13188.5|13186.5|153
1651122600000|2022-04-28 05:10:00|13191.3|13189.3|13188.9|13186.9|13191.9|13189.9|13186|13184|176
1651122900000|2022-04-28 05:15:00|13188.8|13186.8|13183.9|13181.9|13190|13188|13180.6|13178.6|288
1651123200000|2022-04-28 05:20:00|13184|13182|13180|13178|13184.9|13182.9|13178.6|13176.6|247
1651123500000|2022-04-28 05:25:00|13179.9|13177.9|13185.1|13183.1|13189|13187|13177|13175|342
1651123800000|2022-04-28 05:30:00|13185.3|13183.3|13182.1|13180.1|13189.6|13187.6|13178|13176|398
1651124100000|2022-04-28 05:35:00|13182|13180|13174.9|13172.9|13189.1|13187.1|13172.6|13170.6|354
1651124400000|2022-04-28 05:40:00|13175|13173|13169.9|13167.9|13177.3|13175.3|13166.4|13164.4|421
1651124700000|2022-04-28 05:45:00|13170|13168|13195.3|13193.3|13198.6|13196.6|13167.8|13165.8|1064
1651125000000|2022-04-28 05:50:00|13194.3|13192.3|13197.5|13195.5|13207.4|13205.4|13193.5|13191.5|987
1651125300000|2022-04-28 05:55:00|13197.4|13195.4|13188.5|13186.5|13197.4|13195.4|13188.5|13186.5|456
1651125600000|2022-04-28 06:00:00|13189.4|13187.4|13196.1|13194.1|13200.9|13198.9|13183|13181|688
1651125900000|2022-04-28 06:05:00|13196|13194|13189.4|13187.4|13197.9|13195.9|13182.4|13180.4|461
1651126200000|2022-04-28 06:10:00|13189.5|13187.5|13196.8|13194.8|13198.1|13196.1|13181.4|13179.4|465
1651126500000|2022-04-28 06:15:00|13196.9|13194.9|13203.8|13201.8|13210.6|13208.6|13194.8|13192.8|783
1651126800000|2022-04-28 06:20:00|13204.1|13202.1|13212.9|13210.9|13217.1|13215.1|13203.3|13201.3|783
1651127100000|2022-04-28 06:25:00|13213.1|13211.1|13216.9|13214.9|13224.1|13222.1|13212.4|13210.4|918
1651127400000|2022-04-28 06:30:00|13217|13215|13217.5|13215.5|13222.1|13220.1|13214.9|13212.9|574
1651127700000|2022-04-28 06:35:00|13217.6|13215.6|13219.8|13217.8|13221.6|13219.6|13212.3|13210.3|515
1651128000000|2022-04-28 06:40:00|13219.9|13217.9|13232.8|13230.8|13236.4|13234.4|13218.9|13216.9|869
1651128300000|2022-04-28 06:45:00|13232.9|13230.9|13236.1|13234.1|13242.5|13240.5|13231.5|13229.5|744
1651128600000|2022-04-28 06:50:00|13236|13234|13231.9|13229.9|13244.3|13242.3|13230.6|13228.6|555
1651128900000|2022-04-28 06:55:00|13232|13230|13236.9|13234.9|13237|13235|13226.4|13224.4|529
1651129200000|2022-04-28 07:00:00|13237.8|13235.8|13238.9|13236.9|13246.8|13244.8|13220.8|13218.8|1473
1651129500000|2022-04-28 07:05:00|13239|13237|13231.3|13229.3|13240.4|13238.4|13222|13220|829
1651129800000|2022-04-28 07:10:00|13231|13229|13257.8|13255.8|13273.8|13271.8|13226.3|13224.3|2780
1651130100000|2022-04-28 07:15:00|13257.9|13255.9|13270.4|13268.4|13275.5|13273.5|13252.9|13250.9|1260
1651130400000|2022-04-28 07:20:00|13270.3|13268.3|13279.1|13277.1|13286.5|13284.5|13263.8|13261.8|1774
1651130700000|2022-04-28 07:25:00|13278.9|13276.9|13300.9|13298.9|13305.6|13303.6|13269.6|13267.6|2080
1651131000000|2022-04-28 07:30:00|13300.5|13298.5|13300.1|13298.1|13304.6|13302.6|13297|13295|999
1651131300000|2022-04-28 07:35:00|13300.3|13298.3|13327.8|13325.8|13332.9|13330.9|13300.3|13298.3|2418
1651131600000|2022-04-28 07:40:00|13327.6|13325.6|13321|13319|13327.8|13325.8|13318.1|13316.1|977
1651131900000|2022-04-28 07:45:00|13320.8|13318.8|13309.1|13307.1|13323|13321|13306.8|13304.8|872
1651132200000|2022-04-28 07:50:00|13309.3|13307.3|13295.6|13293.6|13312.8|13310.8|13295.3|13293.3|961
1651132500000|2022-04-28 07:55:00|13295.5|13293.5|13288.3|13286.3|13302|13300|13282.8|13280.8|1048
1651132800000|2022-04-28 08:00:00|13288.8|13286.8|13285.6|13283.6|13302.5|13300.5|13285.3|13283.3|1316
1651133100000|2022-04-28 08:05:00|13285.4|13283.4|13296.1|13294.1|13304.1|13302.1|13285|13283|1118
1651133400000|2022-04-28 08:10:00|13296|13294|13305.4|13303.4|13307|13305|13276.9|13274.9|1567
1651133700000|2022-04-28 08:15:00|13305.5|13303.5|13301.6|13299.6|13314.5|13312.5|13299.6|13297.6|1294
1651134000000|2022-04-28 08:20:00|13301.8|13299.8|13312.5|13310.5|13313.6|13311.6|13295.3|13293.3|864
1651134300000|2022-04-28 08:25:00|13312.4|13310.4|13309.3|13307.3|13318|13316|13307.4|13305.4|1147
1651134600000|2022-04-28 08:30:00|13309.4|13307.4|13314.5|13312.5|13316|13314|13298.1|13296.1|783
1651134900000|2022-04-28 08:35:00|13314.8|13312.8|13302.8|13300.8|13314.9|13312.9|13300.5|13298.5|764
1651135200000|2022-04-28 08:40:00|13302.9|13300.9|13307.8|13305.8|13321|13319|13301.4|13299.4|1273
1651135500000|2022-04-28 08:45:00|13308.4|13306.4|13315.8|13313.8|13323.5|13321.5|13305.3|13303.3|937
1651135800000|2022-04-28 08:50:00|13315.6|13313.6|13317.9|13315.9|13320.5|13318.5|13310.3|13308.3|828
1651136100000|2022-04-28 08:55:00|13317.6|13315.6|13338.5|13336.5|13339.3|13337.3|13316.3|13314.3|1257
1651136400000|2022-04-28 09:00:00|13338.1|13336.1|13335.8|13333.8|13346.9|13344.9|13328|13326|1546
1651136700000|2022-04-28 09:05:00|13336.4|13334.4|13319.5|13317.5|13339.5|13337.5|13316.6|13314.6|1318
1651137000000|2022-04-28 09:10:00|13319.4|13317.4|13306.4|13304.4|13319.4|13317.4|13298.5|13296.5|1415
1651137300000|2022-04-28 09:15:00|13306.5|13304.5|13303.8|13301.8|13307.1|13305.1|13296.6|13294.6|528
1651137600000|2022-04-28 09:20:00|13303.6|13301.6|13312.9|13310.9|13314.1|13312.1|13301.6|13299.6|336
1651137900000|2022-04-28 09:25:00|13313|13311|13295.9|13293.9|13314.3|13312.3|13288.6|13286.6|749
1651138200000|2022-04-28 09:30:00|13296.5|13294.5|13302.6|13300.6|13307|13305|13294.9|13292.9|545
1651138500000|2022-04-28 09:35:00|13302.8|13300.8|13289.1|13287.1|13308.1|13306.1|13287|13285|387
1651138800000|2022-04-28 09:40:00|13289.4|13287.4|13282.4|13280.4|13301.1|13299.1|13278.3|13276.3|522
1651139100000|2022-04-28 09:45:00|13282.3|13280.3|13291.9|13289.9|13297.1|13295.1|13277.3|13275.3|750
1651139400000|2022-04-28 09:50:00|13291.8|13289.8|13288.3|13286.3|13292|13290|13275.4|13273.4|832
1651139700000|2022-04-28 09:55:00|13288.1|13286.1|13285.5|13283.5|13288.9|13286.9|13273.6|13271.6|623
1651140000000|2022-04-28 10:00:00|13285.6|13283.6|13281.1|13279.1|13285.8|13283.8|13275.4|13273.4|563
1651140300000|2022-04-28 10:05:00|13281|13279|13284.8|13282.8|13293.3|13291.3|13277.3|13275.3|552
1651140600000|2022-04-28 10:10:00|13284.6|13282.6|13277.6|13275.6|13286.4|13284.4|13276.1|13274.1|331
1651140900000|2022-04-28 10:15:00|13277.8|13275.8|13260.9|13258.9|13278.5|13276.5|13260.5|13258.5|1114
1651141200000|2022-04-28 10:20:00|13260.8|13258.8|13267.3|13265.3|13271.4|13269.4|13255.8|13253.8|681
1651141500000|2022-04-28 10:25:00|13266.6|13264.6|13260.1|13258.1|13268.3|13266.3|13255.3|13253.3|533
1651141800000|2022-04-28 10:30:00|13260.4|13258.4|13266.9|13264.9|13269.1|13267.1|13255|13253|644
1651142100000|2022-04-28 10:35:00|13266.8|13264.8|13266.4|13264.4|13272.4|13270.4|13255.8|13253.8|554
1651142400000|2022-04-28 10:40:00|13266.3|13264.3|13271.5|13269.5|13277.1|13275.1|13260.6|13258.6|616
1651142700000|2022-04-28 10:45:00|13271.3|13269.3|13253.9|13251.9|13272.4|13270.4|13249.4|13247.4|1047
1651143000000|2022-04-28 10:50:00|13253.8|13251.8|13254.6|13252.6|13260.8|13258.8|13253.3|13251.3|650
1651143300000|2022-04-28 10:55:00|13254.9|13252.9|13268.8|13266.8|13271|13269|13252|13250|636
1651143600000|2022-04-28 11:00:00|13269.4|13267.4|13293.5|13291.5|13295.1|13293.1|13267.1|13265.1|1501
1651143900000|2022-04-28 11:05:00|13293.6|13291.6|13310.8|13308.8|13314.8|13312.8|13292.6|13290.6|1521
1651144200000|2022-04-28 11:10:00|13311|13309|13299.4|13297.4|13314.9|13312.9|13298.9|13296.9|897
1651144500000|2022-04-28 11:15:00|13299.1|13297.1|13301.3|13299.3|13303.9|13301.9|13294.5|13292.5|600
1651144800000|2022-04-28 11:20:00|13301.4|13299.4|13297.9|13295.9|13301.9|13299.9|13291.4|13289.4|587
1651145100000|2022-04-28 11:25:00|13298|13296|13289.4|13287.4|13302.1|13300.1|13286.6|13284.6|809
1651145400000|2022-04-28 11:30:00|13289.5|13287.5|13275|13273|13292.9|13290.9|13273.6|13271.6|947
1651145700000|2022-04-28 11:35:00|13274.9|13272.9|13273.9|13271.9|13280|13278|13268.8|13266.8|900
1651146000000|2022-04-28 11:40:00|13273.8|13271.8|13277.3|13275.3|13279.4|13277.4|13270.5|13268.5|492
1651146300000|2022-04-28 11:45:00|13277.1|13275.1|13276|13274|13287.4|13285.4|13274.1|13272.1|766
1651146600000|2022-04-28 11:50:00|13276.1|13274.1|13269.1|13267.1|13284.3|13282.3|13266.9|13264.9|761
1651146900000|2022-04-28 11:55:00|13269.3|13267.3|13264.8|13262.8|13269.6|13267.6|13255.3|13253.3|961
1651147200000|2022-04-28 12:00:00|13265.1|13263.1|13250.5|13248.5|13265.1|13263.1|13246.9|13244.9|1722
1651147500000|2022-04-28 12:05:00|13251.8|13249.8|13245.5|13243.5|13252.5|13250.5|13241.4|13239.4|1555
1651147800000|2022-04-28 12:10:00|13245.6|13243.6|13235.3|13233.3|13245.6|13243.6|13231.3|13229.3|1598
1651148100000|2022-04-28 12:15:00|13235.5|13233.5|13240|13238|13247.9|13245.9|13232.5|13230.5|1594
1651148400000|2022-04-28 12:20:00|13239.9|13237.9|13248.1|13246.1|13249.1|13247.1|13233.5|13231.5|1476
1651148700000|2022-04-28 12:25:00|13248.3|13246.3|13227|13225|13249.1|13247.1|13227|13225|1222
1651149000000|2022-04-28 12:30:00|13227.1|13225.1|13221.6|13219.6|13234.1|13232.1|13206.3|13204.3|4402
1651149300000|2022-04-28 12:35:00|13222.1|13220.1|13244.8|13242.8|13254.4|13252.4|13207.9|13205.9|2619
1651149600000|2022-04-28 12:40:00|13244.6|13242.6|13244.4|13242.4|13266.3|13264.3|13238.9|13236.9|2914
1651149900000|2022-04-28 12:45:00|13244.5|13242.5|13213.6|13211.6|13245.4|13243.4|13212|13210|2012
1651150200000|2022-04-28 12:50:00|13213.8|13211.8|13182.4|13180.4|13214.3|13212.3|13168.6|13166.6|4757
1651150500000|2022-04-28 12:55:00|13182.5|13180.5|13195.4|13193.4|13197|13195|13170.3|13168.3|2981
1651150800000|2022-04-28 13:00:00|13194.5|13192.5|13194.9|13192.9|13206.1|13204.1|13182.9|13180.9|2479
1651151100000|2022-04-28 13:05:00|13195.5|13193.5|13219.8|13217.8|13224|13222|13193.3|13191.3|2192
1651151400000|2022-04-28 13:10:00|13219.6|13217.6|13206|13204|13221.4|13219.4|13204.6|13202.6|1380
1651151700000|2022-04-28 13:15:00|13205.8|13203.8|13227|13225|13231.1|13229.1|13201.4|13199.4|2027
1651152000000|2022-04-28 13:20:00|13226.9|13224.9|13224.6|13222.6|13237.1|13235.1|13222.3|13220.3|1457
1651152300000|2022-04-28 13:25:00|13224.8|13222.8|13211.5|13209.5|13228.6|13226.6|13196.9|13194.9|3381
1651152600000|2022-04-28 13:30:00|13212|13210|13214.4|13213.4|13279.6|13278.6|13196.1|13195.1|21560
1651152900000|2022-04-28 13:35:00|13214.8|13213.8|13177.1|13176.1|13235|13234|13177.1|13176.1|17300
1651153200000|2022-04-28 13:40:00|13177|13176|13121|13120|13223.4|13222.4|13116.3|13115.3|17036
1651153500000|2022-04-28 13:45:00|13120.5|13119.5|13119.1|13118.1|13160.1|13159.1|13113|13112|13261
1651153800000|2022-04-28 13:50:00|13119.9|13118.9|13137.8|13136.8|13146.4|13145.4|13095.4|13094.4|13162
1651154100000|2022-04-28 13:55:00|13138.1|13137.1|13135.6|13134.6|13160.3|13159.3|13115.6|13114.6|9016
1651154400000|2022-04-28 14:00:00|13135|13134|13090|13089|13143|13142|13074|13073|13068
1651154700000|2022-04-28 14:05:00|13089.8|13088.8|13108.6|13107.6|13139.8|13138.8|13075.9|13074.9|9359
1651155000000|2022-04-28 14:10:00|13109|13108|13104.3|13103.3|13126.1|13125.1|13083.9|13082.9|8415
1651155300000|2022-04-28 14:15:00|13104|13103|13168.8|13167.8|13172|13171|13071.8|13070.8|11083
1651155600000|2022-04-28 14:20:00|13168.5|13167.5|13134.8|13133.8|13185.5|13184.5|13132|13131|8420
1651155900000|2022-04-28 14:25:00|13134.6|13133.6|13065.9|13064.9|13138.3|13137.3|13063.3|13062.3|10009
1651156200000|2022-04-28 14:30:00|13064.6|13063.6|13045.8|13044.8|13078.9|13077.9|13042.8|13041.8|9740
1651156500000|2022-04-28 14:35:00|13047|13046|13056.3|13055.3|13084.8|13083.8|13040.9|13039.9|7348
1651156800000|2022-04-28 14:40:00|13055.5|13054.5|13061.8|13060.8|13069.4|13068.4|13033|13032|7765
1651157100000|2022-04-28 14:45:00|13061|13060|13059|13058|13093|13092|13053.9|13052.9|6917
1651157400000|2022-04-28 14:50:00|13058.9|13057.9|13077.5|13076.5|13082.9|13081.9|13042.3|13041.3|7291
1651157700000|2022-04-28 14:55:00|13077.4|13076.4|13104.8|13103.8|13118.6|13117.6|13069.3|13068.3|7257
1651158000000|2022-04-28 15:00:00|13104.9|13103.9|13130.4|13129.4|13138.5|13137.5|13090.8|13089.8|6313
1651158300000|2022-04-28 15:05:00|13130.3|13129.3|13175.5|13174.5|13186.4|13185.4|13112.3|13111.3|8320
1651158600000|2022-04-28 15:10:00|13175.3|13174.3|13190.9|13189.9|13192.8|13191.8|13167.9|13166.9|5456
1651158900000|2022-04-28 15:15:00|13191.1|13190.1|13209.6|13208.6|13211.4|13210.4|13179.4|13178.4|7981
1651159200000|2022-04-28 15:20:00|13209.5|13208.5|13186.5|13185.5|13210.9|13209.9|13177.8|13176.8|5211
1651159500000|2022-04-28 15:25:00|13187.8|13186.8|13174.8|13173.8|13204|13203|13169.1|13168.1|6081
1651159800000|2022-04-28 15:30:00|13174.9|13173.9|13180.8|13179.8|13208.9|13207.9|13162.3|13161.3|7075
1651160100000|2022-04-28 15:35:00|13181.1|13180.1|13138.3|13137.3|13185.6|13184.6|13134|13133|5822
1651160400000|2022-04-28 15:40:00|13139.4|13138.4|13129|13128|13153.5|13152.5|13124.5|13123.5|5371
1651160700000|2022-04-28 15:45:00|13129.1|13128.1|13124.3|13123.3|13132.8|13131.8|13109.6|13108.6|5152
1651161000000|2022-04-28 15:50:00|13124|13123|13132.3|13131.3|13156.5|13155.5|13109.4|13108.4|6089
1651161300000|2022-04-28 15:55:00|13132.5|13131.5|13136.5|13135.5|13142.4|13141.4|13108.9|13107.9|4281
1651161600000|2022-04-28 16:00:00|13136.6|13135.6|13150|13149|13156.5|13155.5|13117.3|13116.3|5574
1651161900000|2022-04-28 16:05:00|13149.6|13148.6|13138|13137|13150.4|13149.4|13114.8|13113.8|4982
1651162200000|2022-04-28 16:10:00|13137.9|13136.9|13174.6|13173.6|13176.1|13175.1|13136|13135|4789
1651162500000|2022-04-28 16:15:00|13174.8|13173.8|13208.5|13207.5|13213.6|13212.6|13172.5|13171.5|6198
1651162800000|2022-04-28 16:20:00|13208.6|13207.6|13226.8|13225.8|13230.9|13229.9|13202.1|13201.1|4445
1651163100000|2022-04-28 16:25:00|13226.9|13225.9|13252.9|13251.9|13254.9|13253.9|13224.9|13223.9|5401
1651163400000|2022-04-28 16:30:00|13253|13252|13278.9|13277.9|13279.5|13278.5|13245.9|13244.9|4459
1651163700000|2022-04-28 16:35:00|13279.5|13278.5|13292|13291|13299.1|13298.1|13277.6|13276.6|6316
1651164000000|2022-04-28 16:40:00|13291.8|13290.8|13321|13320|13321|13320|13291.2|13290.2|5057
1651164300000|2022-04-28 16:45:00|13320.8|13319.8|13341.8|13340.8|13371.3|13370.3|13320.5|13319.5|11429
1651164600000|2022-04-28 16:50:00|13341.6|13340.6|13346.5|13345.5|13351|13350|13317.3|13316.3|7351
1651164900000|2022-04-28 16:55:00|13347|13346|13356.5|13355.5|13360.7|13359.7|13329.2|13328.2|4744
1651165200000|2022-04-28 17:00:00|13356|13355|13376.6|13375.6|13381.5|13380.5|13342.2|13341.2|8058
1651165500000|2022-04-28 17:05:00|13376.5|13375.5|13383.5|13382.5|13391.5|13390.5|13359.6|13358.6|6746
1651165800000|2022-04-28 17:10:00|13383.6|13382.6|13418.6|13417.6|13425.3|13424.3|13381.5|13380.5|7917
1651166100000|2022-04-28 17:15:00|13418.2|13417.2|13405|13404|13430.1|13429.1|13386.2|13385.2|6319
1651166400000|2022-04-28 17:20:00|13405.1|13404.1|13400.1|13399.1|13408.1|13407.1|13387.2|13386.2|4059
1651166700000|2022-04-28 17:25:00|13399.7|13398.7|13406.2|13405.2|13416.2|13415.2|13394|13393|4125
1651167000000|2022-04-28 17:30:00|13407|13406|13413.7|13412.7|13428.2|13427.2|13383.5|13382.5|6689
1651167300000|2022-04-28 17:35:00|13413.6|13412.6|13444.7|13443.7|13447.1|13446.1|13408.8|13407.8|6011
1651167600000|2022-04-28 17:40:00|13444.5|13443.5|13424|13423|13451.1|13450.1|13405.3|13404.3|6483
1651167900000|2022-04-28 17:45:00|13424.1|13423.1|13440.1|13439.1|13443.3|13442.3|13412.3|13411.3|3804
1651168200000|2022-04-28 17:50:00|13440|13439|13425|13424|13445.1|13444.1|13415.3|13414.3|4343
1651168500000|2022-04-28 17:55:00|13424.8|13423.8|13446.6|13445.6|13449.7|13448.7|13423|13422|4086
1651168800000|2022-04-28 18:00:00|13445.8|13444.8|13451|13450|13452.5|13451.5|13433.1|13432.1|4809
1651169100000|2022-04-28 18:05:00|13451.2|13450.2|13439|13438|13451.8|13450.8|13422.8|13421.8|4276
1651169400000|2022-04-28 18:10:00|13438.8|13437.8|13437.2|13436.2|13452.3|13451.3|13432.2|13431.2|3674
1651169700000|2022-04-28 18:15:00|13437.1|13436.1|13446.8|13445.8|13449.8|13448.8|13425.5|13424.5|3652
1651170000000|2022-04-28 18:20:00|13446.5|13445.5|13458.1|13457.1|13458.1|13457.1|13427|13426|4839
1651170300000|2022-04-28 18:25:00|13458|13457|13459.6|13458.6|13460.6|13459.6|13447.6|13446.6|4208
1651170600000|2022-04-28 18:30:00|13459.7|13458.7|13464.1|13463.1|13467.7|13466.7|13443.5|13442.5|4702
1651170900000|2022-04-28 18:35:00|13463.7|13462.7|13477.1|13476.1|13484.1|13483.1|13461.7|13460.7|4691
1651171200000|2022-04-28 18:40:00|13477.2|13476.2|13490.1|13489.1|13494.6|13493.6|13471.8|13470.8|5813
1651171500000|2022-04-28 18:45:00|13489.8|13488.8|13506.1|13505.1|13506.1|13505.1|13481.5|13480.5|6468
1651171800000|2022-04-28 18:50:00|13506|13505|13487.3|13486.3|13523.8|13522.8|13486.8|13485.8|8178
1651172100000|2022-04-28 18:55:00|13487.2|13486.2|13495.3|13494.3|13500.2|13499.2|13480.1|13479.1|4255
1651172400000|2022-04-28 19:00:00|13495.2|13494.2|13492|13491|13504.1|13503.1|13475|13474|5478
1651172700000|2022-04-28 19:05:00|13492.1|13491.1|13508.3|13507.3|13516.5|13515.5|13490.8|13489.8|3649
1651173000000|2022-04-28 19:10:00|13508.7|13507.7|13499.3|13498.3|13509.5|13508.5|13489|13488|4356
1651173300000|2022-04-28 19:15:00|13499.8|13498.8|13514.2|13513.2|13514.8|13513.8|13488.8|13487.8|3306
1651173600000|2022-04-28 19:20:00|13515.9|13514.9|13542.1|13541.1|13542.1|13541.1|13509.2|13508.2|6095
1651173900000|2022-04-28 19:25:00|13542.2|13541.2|13504.4|13503.4|13542.8|13541.8|13503.3|13502.3|5970
1651174200000|2022-04-28 19:30:00|13505.2|13504.2|13480.3|13479.3|13510.7|13509.7|13474.3|13473.3|6141
1651174500000|2022-04-28 19:35:00|13480.2|13479.2|13477.7|13476.7|13495.2|13494.2|13461.9|13460.9|6832
1651174800000|2022-04-28 19:40:00|13477.4|13476.4|13463.2|13462.2|13495.7|13494.7|13457.6|13456.6|5077
1651175100000|2022-04-28 19:45:00|13462.9|13461.9|13463.7|13462.7|13482.4|13481.4|13439.7|13438.7|5300
1651175400000|2022-04-28 19:50:00|13463.6|13462.6|13449.4|13448.4|13465.9|13464.9|13430.3|13429.3|8859
1651175700000|2022-04-28 19:55:00|13449.2|13448.2|13462.6|13461.6|13467.2|13466.2|13412.8|13411.8|16021
1651176000000|2022-04-28 20:00:00|13464.2|13463.2|13343.1|13341.1|13471.3|13469.3|13283.3|13281.3|21704
1651176300000|2022-04-28 20:05:00|13343.2|13341.2|13293.9|13291.9|13367.6|13365.6|13293.8|13291.8|8226
1651176600000|2022-04-28 20:10:00|13293.7|13291.7|13294.3|13292.3|13317.6|13315.6|13289.9|13287.9|4294
1651176900000|2022-04-28 20:15:00|13291.9|13289.9|13296.6|13294.6|13302.8|13300.8|13273.2|13271.2|2723
1651177200000|2022-04-28 20:20:00|13296.9|13294.9|13323.4|13321.4|13340.7|13338.7|13289.4|13287.4|3382
1651177500000|2022-04-28 20:25:00|13323.6|13321.6|13329.8|13327.8|13333.3|13331.3|13308.3|13306.3|1632
1651177800000|2022-04-28 20:30:00|13329.9|13327.9|13394.2|13392.2|13462.6|13460.6|13329.8|13327.8|9151
1651178100000|2022-04-28 20:35:00|13394.3|13392.3|13386.3|13384.3|13418.7|13416.7|13371.7|13369.7|3524
1651178400000|2022-04-28 20:40:00|13386.4|13384.4|13376.9|13374.9|13387.2|13385.2|13371.8|13369.8|1343
1651178700000|2022-04-28 20:45:00|13377.1|13375.1|13316.4|13314.4|13378.2|13376.2|13308.6|13306.6|2317
1651179000000|2022-04-28 20:50:00|13316.3|13314.3|13330.8|13328.8|13337.7|13335.7|13310.4|13308.4|1263
1651179300000|2022-04-28 20:55:00|13330.9|13328.9|13311.7|13306.7|13351.7|13349.7|13308.1|13306.1|1637
1651179600000|2022-04-28 21:00:00|13311.3|13306.3|13296.8|13291.8|13319.8|13314.8|13293.1|13288.1|0
1651179900000|2022-04-28 21:05:00|13296.7|13291.7|13272.5|13267.5|13296.7|13291.7|13272.4|13267.4|0
1651180200000|2022-04-28 21:10:00|13272.7|13267.7|13258.2|13253.2|13281.3|13276.3|13258.2|13253.2|0
1651180500000|2022-04-28 21:15:00|13257.7|13252.7|13250.3|13245.3|13260.9|13255.9|13244.2|13239.2|0
1651180800000|2022-04-28 21:20:00|13248.9|13243.9|13203.3|13198.3|13250.5|13245.5|13183.6|13178.6|0
1651181100000|2022-04-28 21:25:00|13204.1|13199.1|13215.5|13210.5|13224.4|13219.4|13203.1|13198.1|0
1651181400000|2022-04-28 21:30:00|13215.4|13210.4|13211.5|13206.5|13222.5|13217.5|13208.6|13203.6|0
1651181700000|2022-04-28 21:35:00|13212.1|13207.1|13216.4|13211.4|13218.4|13213.4|13206|13201|0
1651182000000|2022-04-28 21:40:00|13217|13212|13213.5|13208.5|13221.8|13216.8|13209.2|13204.2|0
1651182300000|2022-04-28 21:45:00|13213.7|13208.7|13235.4|13230.4|13236.7|13231.7|13211.9|13206.9|0
1651182600000|2022-04-28 21:50:00|13235.5|13230.5|13250.5|13245.5|13256.9|13251.9|13235.5|13230.5|0
1651182900000|2022-04-28 21:55:00|13250.4|13245.4|13250|13245|13269.3|13264.3|13249.2|13244.2|0
1651183200000|2022-04-28 22:00:00|13256.9|13251.9|13226.8|13224.8|13256.9|13251.9|13179.7|13177.7|3106
1651183500000|2022-04-28 22:05:00|13226.2|13224.2|13232.6|13230.6|13239.6|13237.6|13224.9|13222.9|918
1651183800000|2022-04-28 22:10:00|13233.4|13231.4|13248.3|13246.3|13248.4|13246.4|13225.2|13223.2|1065
1651184100000|2022-04-28 22:15:00|13248.6|13246.6|13266.1|13264.1|13269.6|13267.6|13248.4|13246.4|1097
1651184400000|2022-04-28 22:20:00|13265.9|13263.9|13266.3|13264.3|13286.6|13284.6|13263.4|13261.4|927
1651184700000|2022-04-28 22:25:00|13266.2|13264.2|13263.8|13261.8|13268.6|13266.6|13239.2|13237.2|1102
1651185000000|2022-04-28 22:30:00|13263.9|13261.9|13271.2|13269.2|13279.1|13277.1|13262.8|13260.8|605
1651185300000|2022-04-28 22:35:00|13271.3|13269.3|13259.8|13257.8|13272.1|13270.1|13258.6|13256.6|383
1651185600000|2022-04-28 22:40:00|13259.7|13257.7|13249.3|13247.3|13262.8|13260.8|13245.6|13243.6|592
1651185900000|2022-04-28 22:45:00|13249.4|13247.4|13246.8|13244.8|13253.2|13251.2|13243.1|13241.1|258
1651186200000|2022-04-28 22:50:00|13246.7|13244.7|13247.8|13245.8|13252.1|13250.1|13240.6|13238.6|313
1651186500000|2022-04-28 22:55:00|13247.9|13245.9|13254.3|13252.3|13255.3|13253.3|13246.2|13244.2|170
1651186800000|2022-04-28 23:00:00|13254.2|13252.2|13246.8|13244.8|13255.3|13253.3|13238.7|13236.7|398
1651187100000|2022-04-28 23:05:00|13246.9|13244.9|13247.8|13245.8|13247.8|13245.8|13242.6|13240.6|161
1651187400000|2022-04-28 23:10:00|13247.6|13245.6|13248.1|13246.1|13250.3|13248.3|13243.6|13241.6|227
1651187700000|2022-04-28 23:15:00|13247.9|13245.9|13271.3|13269.3|13273.9|13271.9|13244.2|13242.2|682
1651188000000|2022-04-28 23:20:00|13271.4|13269.4|13267.6|13265.6|13276.7|13274.7|13266.6|13264.6|625
1651188300000|2022-04-28 23:25:00|13267.7|13265.7|13264.8|13262.8|13267.9|13265.9|13261.2|13259.2|215
1651188600000|2022-04-28 23:30:00|13265.2|13263.2|13257.1|13255.1|13269.9|13267.9|13256.2|13254.2|267
1651188900000|2022-04-28 23:35:00|13256.9|13254.9|13249.8|13247.8|13258.3|13256.3|13248.2|13246.2|384
1651189200000|2022-04-28 23:40:00|13249.7|13247.7|13248.2|13246.2|13251.6|13249.6|13245.4|13243.4|284
1651189500000|2022-04-28 23:45:00|13248.3|13246.3|13248.3|13246.3|13249.7|13247.7|13245.7|13243.7|157
1651189800000|2022-04-28 23:50:00|13248.4|13246.4|13251.1|13249.1|13251.2|13249.2|13245.8|13243.8|138
1651190100000|2022-04-28 23:55:00|13250.8|13248.8|13249.6|13247.6|13252.6|13250.6|13247.3|13245.3|161
1651190400000|2022-04-29 00:00:00|13249.4|13247.4|13246.8|13244.8|13253.2|13251.2|13246.1|13244.1|325
1651190700000|2022-04-29 00:05:00|13246.9|13244.9|13249.6|13247.6|13252.1|13250.1|13246.7|13244.7|139
1651191000000|2022-04-29 00:10:00|13248.8|13246.8|13260.4|13258.4|13263.2|13261.2|13248.1|13246.1|527
1651191300000|2022-04-29 00:15:00|13260.8|13258.8|13272.6|13270.6|13276.1|13274.1|13260.3|13258.3|449
1651191600000|2022-04-29 00:20:00|13272.4|13270.4|13285.9|13283.9|13287.9|13285.9|13271.9|13269.9|582
1651191900000|2022-04-29 00:25:00|13285.8|13283.8|13287.7|13285.7|13291.3|13289.3|13283.1|13281.1|361
1651192200000|2022-04-29 00:30:00|13287.8|13285.8|13281.3|13279.3|13288.6|13286.6|13280.8|13278.8|230
1651192500000|2022-04-29 00:35:00|13281.2|13279.2|13279.4|13277.4|13286.7|13284.7|13277.8|13275.8|253
1651192800000|2022-04-29 00:40:00|13280.6|13278.6|13274.6|13272.6|13281.1|13279.1|13272.2|13270.2|263
1651193100000|2022-04-29 00:45:00|13274.3|13272.3|13273.2|13271.2|13277.8|13275.8|13270.7|13268.7|234
1651193400000|2022-04-29 00:50:00|13272.9|13270.9|13272.1|13270.1|13282.7|13280.7|13271.2|13269.2|229
1651193700000|2022-04-29 00:55:00|13271.9|13269.9|13288.1|13286.1|13289.4|13287.4|13270.2|13268.2|333
1651194000000|2022-04-29 01:00:00|13287.7|13285.7|13281.3|13279.3|13294.3|13292.3|13280.8|13278.8|324
1651194300000|2022-04-29 01:05:00|13281.2|13279.2|13290.6|13288.6|13293.4|13291.4|13281.1|13279.1|234
1651194600000|2022-04-29 01:10:00|13290.4|13288.4|13284.8|13282.8|13293.9|13291.9|13282.2|13280.2|431
1651194900000|2022-04-29 01:15:00|13284.9|13282.9|13305.8|13303.8|13310.6|13308.6|13278.7|13276.7|892
1651195200000|2022-04-29 01:20:00|13305.7|13303.7|13303.8|13301.8|13310.4|13308.4|13293.2|13291.2|540
1651195500000|2022-04-29 01:25:00|13303.9|13301.9|13316.9|13314.9|13323.4|13321.4|13302.8|13300.8|664
1651195800000|2022-04-29 01:30:00|13317.3|13315.3|13332.7|13330.7|13334.7|13332.7|13317.1|13315.1|840
1651196100000|2022-04-29 01:35:00|13333.1|13331.1|13335.3|13333.3|13340.1|13338.1|13328.7|13326.7|502
1651196400000|2022-04-29 01:40:00|13335.4|13333.4|13342.4|13340.4|13348.2|13346.2|13330.8|13328.8|584
1651196700000|2022-04-29 01:45:00|13342.3|13340.3|13337.2|13335.2|13347.1|13345.1|13337.2|13335.2|448
1651197000000|2022-04-29 01:50:00|13337.3|13335.3|13330.3|13328.3|13339.8|13337.8|13327.3|13325.3|466
1651197300000|2022-04-29 01:55:00|13330.2|13328.2|13324.4|13322.4|13333.2|13331.2|13324.4|13322.4|435
1651197600000|2022-04-29 02:00:00|13324.6|13322.6|13329.1|13327.1|13332.6|13330.6|13322.4|13320.4|376
1651197900000|2022-04-29 02:05:00|13328.2|13326.2|13332.7|13330.7|13334.4|13332.4|13325.1|13323.1|299
1651198200000|2022-04-29 02:10:00|13332.1|13330.1|13314.2|13312.2|13336.2|13334.2|13312.6|13310.6|621
1651198500000|2022-04-29 02:15:00|13315.6|13313.6|13318.9|13316.9|13321.3|13319.3|13313.9|13311.9|217
1651198800000|2022-04-29 02:20:00|13318.8|13316.8|13320.9|13318.9|13321.3|13319.3|13316.7|13314.7|238
1651199100000|2022-04-29 02:25:00|13320.8|13318.8|13316.9|13314.9|13320.8|13318.8|13304.8|13302.8|548
1651199400000|2022-04-29 02:30:00|13317.1|13315.1|13307.4|13305.4|13317.2|13315.2|13305.3|13303.3|346
1651199700000|2022-04-29 02:35:00|13307.6|13305.6|13296.3|13294.3|13312.8|13310.8|13295.7|13293.7|462
1651200000000|2022-04-29 02:40:00|13296.6|13294.6|13299.8|13297.8|13300.6|13298.6|13288.8|13286.8|665
1651200300000|2022-04-29 02:45:00|13299.9|13297.9|13303.6|13301.6|13308.4|13306.4|13299.6|13297.6|343
1651200600000|2022-04-29 02:50:00|13304.1|13302.1|13309.6|13307.6|13312.9|13310.9|13304.1|13302.1|264
1651200900000|2022-04-29 02:55:00|13309.9|13307.9|13305.8|13303.8|13312.3|13310.3|13300.7|13298.7|297
1651201200000|2022-04-29 03:00:00|13305.9|13303.9|13308.7|13306.7|13311.2|13309.2|13305.9|13303.9|151
1651201500000|2022-04-29 03:05:00|13308.8|13306.8|13300.6|13298.6|13308.9|13306.9|13300.6|13298.6|220
1651201800000|2022-04-29 03:10:00|13300.7|13298.7|13292.6|13290.6|13301.1|13299.1|13285.2|13283.2|566
1651202100000|2022-04-29 03:15:00|13292.7|13290.7|13303.8|13301.8|13307.9|13305.9|13289.6|13287.6|353
1651202400000|2022-04-29 03:20:00|13303.9|13301.9|13298.1|13296.1|13306.3|13304.3|13297.3|13295.3|410
1651202700000|2022-04-29 03:25:00|13298.2|13296.2|13320.3|13318.3|13323.8|13321.8|13297.4|13295.4|636
1651203000000|2022-04-29 03:30:00|13320.6|13318.6|13323.7|13321.7|13327.4|13325.4|13318.3|13316.3|372
1651203300000|2022-04-29 03:35:00|13323.2|13321.2|13311.9|13309.9|13324.6|13322.6|13302.8|13300.8|644
1651203600000|2022-04-29 03:40:00|13312.3|13310.3|13315.9|13313.9|13316.6|13314.6|13302.1|13300.1|365
1651203900000|2022-04-29 03:45:00|13315.8|13313.8|13316.2|13314.2|13322.8|13320.8|13313.4|13311.4|280
1651204200000|2022-04-29 03:50:00|13316.1|13314.1|13310.9|13308.9|13329.1|13327.1|13306.7|13304.7|665
1651204500000|2022-04-29 03:55:00|13310.8|13308.8|13335.4|13333.4|13336.4|13334.4|13304.2|13302.2|964
1651204800000|2022-04-29 04:00:00|13335.1|13333.1|13329.4|13327.4|13346.8|13344.8|13326.6|13324.6|720
1651205100000|2022-04-29 04:05:00|13329.6|13327.6|13333.4|13331.4|13334.1|13332.1|13325.9|13323.9|151
1651205400000|2022-04-29 04:10:00|13334.1|13332.1|13330.3|13328.3|13334.7|13332.7|13328.2|13326.2|158
1651205700000|2022-04-29 04:15:00|13330.4|13328.4|13331.7|13329.7|13333.6|13331.6|13327.4|13325.4|100
1651206000000|2022-04-29 04:20:00|13331.3|13329.3|13329.1|13327.1|13337.9|13335.9|13327.9|13325.9|240
1651206300000|2022-04-29 04:25:00|13329.4|13327.4|13330.7|13328.7|13333.7|13331.7|13328.2|13326.2|91
1651206600000|2022-04-29 04:30:00|13330.8|13328.8|13332.4|13330.4|13335.1|13333.1|13329.1|13327.1|141
1651206900000|2022-04-29 04:35:00|13332.2|13330.2|13329.8|13327.8|13334.9|13332.9|13327.9|13325.9|132
1651207200000|2022-04-29 04:40:00|13330.1|13328.1|13334.3|13332.3|13335.3|13333.3|13329.2|13327.2|96
1651207500000|2022-04-29 04:45:00|13334.2|13332.2|13341.7|13339.7|13342.3|13340.3|13331.2|13329.2|268
1651207800000|2022-04-29 04:50:00|13341.8|13339.8|13341.4|13339.4|13344.9|13342.9|13332.8|13330.8|387
1651208100000|2022-04-29 04:55:00|13341.6|13339.6|13350.2|13348.2|13354.9|13352.9|13339.2|13337.2|533
1651208400000|2022-04-29 05:00:00|13350.3|13348.3|13387.4|13385.4|13390.3|13388.3|13348.6|13346.6|1829
1651208700000|2022-04-29 05:05:00|13387.8|13385.8|13393.2|13391.2|13396.7|13394.7|13381.2|13379.2|801
1651209000000|2022-04-29 05:10:00|13393.1|13391.1|13391.9|13389.9|13393.7|13391.7|13383.1|13381.1|468
1651209300000|2022-04-29 05:15:00|13392.2|13390.2|13382.7|13380.7|13394.1|13392.1|13381.4|13379.4|513
1651209600000|2022-04-29 05:20:00|13382.8|13380.8|13367.6|13365.6|13384.7|13382.7|13355.2|13353.2|1025
1651209900000|2022-04-29 05:25:00|13366.6|13364.6|13369.9|13367.9|13371.6|13369.6|13363.6|13361.6|297
1651210200000|2022-04-29 05:30:00|13370.1|13368.1|13370.8|13368.8|13376.1|13374.1|13359.9|13357.9|550
1651210500000|2022-04-29 05:35:00|13371.3|13369.3|13374.1|13372.1|13377.7|13375.7|13364.8|13362.8|445
1651210800000|2022-04-29 05:40:00|13373.9|13371.9|13374.7|13372.7|13377.2|13375.2|13371.1|13369.1|241
1651211100000|2022-04-29 05:45:00|13374.6|13372.6|13373.3|13371.3|13378.3|13376.3|13372.4|13370.4|209
1651211400000|2022-04-29 05:50:00|13373.2|13371.2|13360.2|13358.2|13374.2|13372.2|13359.2|13357.2|385
1651211700000|2022-04-29 05:55:00|13360.1|13358.1|13368.4|13366.4|13369.4|13367.4|13354.2|13352.2|328
1651212000000|2022-04-29 06:00:00|13369.1|13367.1|13381.8|13379.8|13382.1|13380.1|13354.1|13352.1|547
1651212300000|2022-04-29 06:05:00|13381.6|13379.6|13396.8|13394.8|13401.8|13399.8|13378.9|13376.9|1207
1651212600000|2022-04-29 06:10:00|13396.6|13394.6|13382.7|13380.7|13396.6|13394.6|13372.3|13370.3|556
1651212900000|2022-04-29 06:15:00|13382.8|13380.8|13383.9|13381.9|13400.8|13398.8|13372.9|13370.9|703
1651213200000|2022-04-29 06:20:00|13383.8|13381.8|13402.2|13400.2|13407.3|13405.3|13380.9|13378.9|681
1651213500000|2022-04-29 06:25:00|13402.1|13400.1|13402.1|13400.1|13404.7|13402.7|13387.4|13385.4|721
1651213800000|2022-04-29 06:30:00|13402.3|13400.3|13405.3|13403.3|13408.6|13406.6|13394.2|13392.2|499
1651214100000|2022-04-29 06:35:00|13406.3|13404.3|13411.1|13409.1|13422.3|13420.3|13404.8|13402.8|1103
1651214400000|2022-04-29 06:40:00|13410.9|13408.9|13410.3|13408.3|13412.7|13410.7|13404.6|13402.6|476
1651214700000|2022-04-29 06:45:00|13410.2|13408.2|13396.1|13394.1|13412.6|13410.6|13393.9|13391.9|552
1651215000000|2022-04-29 06:50:00|13395.9|13393.9|13386.3|13384.3|13398.6|13396.6|13382.2|13380.2|597
1651215300000|2022-04-29 06:55:00|13386.1|13384.1|13376.4|13374.4|13390.3|13388.3|13370.9|13368.9|706
1651215600000|2022-04-29 07:00:00|13376.6|13374.6|13343.8|13341.8|13376.6|13374.6|13337.1|13335.1|1818
1651215900000|2022-04-29 07:05:00|13343.4|13341.4|13349.8|13347.8|13353.1|13351.1|13323.6|13321.6|1298
1651216200000|2022-04-29 07:10:00|13349.9|13347.9|13336.9|13334.9|13354.1|13352.1|13325.4|13323.4|1106
1651216500000|2022-04-29 07:15:00|13337.3|13335.3|13339.6|13337.6|13350.8|13348.8|13332.8|13330.8|644
1651216800000|2022-04-29 07:20:00|13339.8|13337.8|13345.9|13343.9|13359.8|13357.8|13338.4|13336.4|875
1651217100000|2022-04-29 07:25:00|13346.2|13344.2|13354.8|13352.8|13360.2|13358.2|13334.4|13332.4|987
1651217400000|2022-04-29 07:30:00|13354.3|13352.3|13365.7|13363.7|13373.1|13371.1|13353.7|13351.7|1160
1651217700000|2022-04-29 07:35:00|13365.6|13363.6|13369.8|13367.8|13379.7|13377.7|13364.7|13362.7|972
1651218000000|2022-04-29 07:40:00|13369.9|13367.9|13366.3|13364.3|13375.8|13373.8|13356.3|13354.3|801
1651218300000|2022-04-29 07:45:00|13366.4|13364.4|13375.7|13373.7|13384.2|13382.2|13357.1|13355.1|728
1651218600000|2022-04-29 07:50:00|13375.6|13373.6|13374.1|13372.1|13387.6|13385.6|13359.2|13357.2|878
1651218900000|2022-04-29 07:55:00|13373.9|13371.9|13364.3|13362.3|13375.4|13373.4|13356.8|13354.8|402
1651219200000|2022-04-29 08:00:00|13364.8|13362.8|13384.7|13382.7|13385.9|13383.9|13356.6|13354.6|1196
1651219500000|2022-04-29 08:05:00|13384.9|13382.9|13374.7|13372.7|13393.2|13391.2|13365.3|13363.3|854
1651219800000|2022-04-29 08:10:00|13374.6|13372.6|13373.9|13371.9|13379.6|13377.6|13371.2|13369.2|513
1651220100000|2022-04-29 08:15:00|13374.1|13372.1|13367.9|13365.9|13382.6|13380.6|13367.6|13365.6|620
1651220400000|2022-04-29 08:20:00|13367.8|13365.8|13358.1|13356.1|13367.8|13365.8|13353.6|13351.6|760
1651220700000|2022-04-29 08:25:00|13358.2|13356.2|13373.4|13371.4|13373.8|13371.8|13342.6|13340.6|1220
1651221000000|2022-04-29 08:30:00|13372.8|13370.8|13347.6|13345.6|13373.4|13371.4|13347.6|13345.6|884
1651221300000|2022-04-29 08:35:00|13347.7|13345.7|13329.8|13327.8|13356.9|13354.9|13327.6|13325.6|1128
1651221600000|2022-04-29 08:40:00|13330.1|13328.1|13334.1|13332.1|13347.2|13345.2|13329.3|13327.3|652
1651221900000|2022-04-29 08:45:00|13333.9|13331.9|13354.1|13352.1|13356.3|13354.3|13330.2|13328.2|929
1651222200000|2022-04-29 08:50:00|13354.2|13352.2|13347.9|13345.9|13356.1|13354.1|13338.9|13336.9|591
1651222500000|2022-04-29 08:55:00|13347.8|13345.8|13351.4|13349.4|13352.4|13350.4|13340.4|13338.4|472
1651222800000|2022-04-29 09:00:00|13351.3|13349.3|13350.1|13348.1|13358.3|13356.3|13342.3|13340.3|751
1651223100000|2022-04-29 09:05:00|13349.9|13347.9|13334.2|13332.2|13353.1|13351.1|13329.2|13327.2|923
1651223400000|2022-04-29 09:10:00|13334.3|13332.3|13328.7|13326.7|13341.3|13339.3|13328.3|13326.3|574
1651223700000|2022-04-29 09:15:00|13328.6|13326.6|13324.3|13322.3|13332.2|13330.2|13311.4|13309.4|1042
1651224000000|2022-04-29 09:20:00|13324.4|13322.4|13331.8|13329.8|13338.2|13336.2|13318.6|13316.6|524
1651224300000|2022-04-29 09:25:00|13331.6|13329.6|13314.1|13312.1|13331.6|13329.6|13310.4|13308.4|711
1651224600000|2022-04-29 09:30:00|13313.9|13311.9|13314.1|13312.1|13329.3|13327.3|13306.7|13304.7|954
1651224900000|2022-04-29 09:35:00|13313.9|13311.9|13324.8|13322.8|13327.1|13325.1|13309.7|13307.7|633
1651225200000|2022-04-29 09:40:00|13324.4|13322.4|13316.6|13314.6|13324.7|13322.7|13308.1|13306.1|620
1651225500000|2022-04-29 09:45:00|13316.4|13314.4|13318.4|13316.4|13320.6|13318.6|13309.2|13307.2|438
1651225800000|2022-04-29 09:50:00|13319.3|13317.3|13311.8|13309.8|13323.2|13321.2|13306.6|13304.6|651
1651226100000|2022-04-29 09:55:00|13312.1|13310.1|13318.6|13316.6|13319.8|13317.8|13305.3|13303.3|621
1651226400000|2022-04-29 10:00:00|13318.3|13316.3|13333.1|13331.1|13341.7|13339.7|13315.1|13313.1|1261
1651226700000|2022-04-29 10:05:00|13332.9|13330.9|13333.6|13331.6|13335.1|13333.1|13326.2|13324.2|488
1651227000000|2022-04-29 10:10:00|13333.7|13331.7|13323.8|13321.8|13333.7|13331.7|13314.3|13312.3|1020
1651227300000|2022-04-29 10:15:00|13323.7|13321.7|13320.9|13318.9|13336.7|13334.7|13318.3|13316.3|932
1651227600000|2022-04-29 10:20:00|13321.6|13319.6|13317.3|13315.3|13324.2|13322.2|13308.1|13306.1|775
1651227900000|2022-04-29 10:25:00|13317.4|13315.4|13302.8|13300.8|13320.3|13318.3|13298.6|13296.6|1013
1651228200000|2022-04-29 10:30:00|13302.6|13300.6|13305.2|13303.2|13312.1|13310.1|13296.7|13294.7|685
1651228500000|2022-04-29 10:35:00|13305.3|13303.3|13301.9|13299.9|13309.3|13307.3|13297.6|13295.6|355
1651228800000|2022-04-29 10:40:00|13301.8|13299.8|13292.3|13290.3|13307.8|13305.8|13289.6|13287.6|731
1651229100000|2022-04-29 10:45:00|13292.2|13290.2|13293.1|13291.1|13301.2|13299.2|13288.8|13286.8|737
1651229400000|2022-04-29 10:50:00|13292.9|13290.9|13301.1|13299.1|13306.9|13304.9|13292.1|13290.1|546
1651229700000|2022-04-29 10:55:00|13301.2|13299.2|13298.2|13296.2|13305.2|13303.2|13284.3|13282.3|801
1651230000000|2022-04-29 11:00:00|13298.1|13296.1|13291.6|13289.6|13307.4|13305.4|13283.8|13281.8|1374
1651230300000|2022-04-29 11:05:00|13291.9|13289.9|13297.6|13295.6|13300.8|13298.8|13287.2|13285.2|669
1651230600000|2022-04-29 11:10:00|13297.3|13295.3|13278.9|13276.9|13297.8|13295.8|13272.2|13270.2|1102
1651230900000|2022-04-29 11:15:00|13278.7|13276.7|13298.4|13296.4|13298.7|13296.7|13276.9|13274.9|838
1651231200000|2022-04-29 11:20:00|13298.3|13296.3|13302.1|13300.1|13303.6|13301.6|13293.8|13291.8|735
1651231500000|2022-04-29 11:25:00|13302.2|13300.2|13299.8|13297.8|13310.2|13308.2|13292.1|13290.1|737
1651231800000|2022-04-29 11:30:00|13299.7|13297.7|13287.2|13285.2|13309.4|13307.4|13284.8|13282.8|1089
1651232100000|2022-04-29 11:35:00|13286.8|13284.8|13283.3|13281.3|13287.2|13285.2|13272.4|13270.4|1123
1651232400000|2022-04-29 11:40:00|13283.4|13281.4|13267.3|13265.3|13283.4|13281.4|13258.3|13256.3|2025
1651232700000|2022-04-29 11:45:00|13267.1|13265.1|13265.1|13263.1|13276.7|13274.7|13260.2|13258.2|1231
1651233000000|2022-04-29 11:50:00|13264.9|13262.9|13266.3|13264.3|13269.1|13267.1|13251.4|13249.4|1378
1651233300000|2022-04-29 11:55:00|13266.2|13264.2|13268.2|13266.2|13279.4|13277.4|13263.1|13261.1|1090
1651233600000|2022-04-29 12:00:00|13268.1|13266.1|13276.1|13274.1|13280.7|13278.7|13262.7|13260.7|1057
1651233900000|2022-04-29 12:05:00|13276.8|13274.8|13290.1|13288.1|13293.1|13291.1|13271.3|13269.3|1404
1651234200000|2022-04-29 12:10:00|13290.7|13288.7|13290.6|13288.6|13294.1|13292.1|13278.3|13276.3|856
1651234500000|2022-04-29 12:15:00|13290.4|13288.4|13303.8|13301.8|13305.9|13303.9|13288.4|13286.4|1236
1651234800000|2022-04-29 12:20:00|13304.1|13302.1|13331.6|13329.6|13332.9|13330.9|13301.1|13299.1|2032
1651235100000|2022-04-29 12:25:00|13331.7|13329.7|13330.3|13328.3|13335.4|13333.4|13322.3|13320.3|1313
1651235400000|2022-04-29 12:30:00|13330.4|13328.4|13293.1|13291.1|13330.4|13328.4|13275.1|13273.1|5380
1651235700000|2022-04-29 12:35:00|13292.9|13290.9|13276.2|13274.2|13295.1|13293.1|13262.3|13260.3|2244
1651236000000|2022-04-29 12:40:00|13276.3|13274.3|13300.3|13298.3|13304.9|13302.9|13274.4|13272.4|1580
1651236300000|2022-04-29 12:45:00|13300.2|13298.2|13315.6|13313.6|13321.9|13319.9|13291.4|13289.4|1756
1651236600000|2022-04-29 12:50:00|13315.4|13313.4|13304.2|13302.2|13322.1|13320.1|13301.3|13299.3|1529
1651236900000|2022-04-29 12:55:00|13304.4|13302.4|13284.8|13282.8|13308.7|13306.7|13283.8|13281.8|1564
1651237200000|2022-04-29 13:00:00|13284.7|13282.7|13289.3|13287.3|13296.9|13294.9|13275.8|13273.8|1914
1651237500000|2022-04-29 13:05:00|13289.4|13287.4|13261.9|13259.9|13290.1|13288.1|13258.2|13256.2|2288
1651237800000|2022-04-29 13:10:00|13261.8|13259.8|13246.1|13244.1|13269.8|13267.8|13240.8|13238.8|3630
1651238100000|2022-04-29 13:15:00|13246.2|13244.2|13263.1|13261.1|13268.9|13266.9|13240.9|13238.9|2038
1651238400000|2022-04-29 13:20:00|13263.2|13261.2|13289.7|13287.7|13300.1|13298.1|13259.1|13257.1|3335
1651238700000|2022-04-29 13:25:00|13289.3|13287.3|13290.2|13288.2|13293.6|13291.6|13280.4|13278.4|2772
1651239000000|2022-04-29 13:30:00|13289.7|13288.7|13336.9|13335.9|13354.4|13353.4|13228.2|13227.2|20469
1651239300000|2022-04-29 13:35:00|13336.3|13335.3|13317.3|13316.3|13375.2|13374.2|13296.9|13295.9|16650
1651239600000|2022-04-29 13:40:00|13316.4|13315.4|13279.4|13278.4|13342.3|13341.3|13268.1|13267.1|13593
1651239900000|2022-04-29 13:45:00|13279.7|13278.7|13324.4|13323.4|13336.2|13335.2|13260.2|13259.2|12196
1651240200000|2022-04-29 13:50:00|13324.7|13323.7|13337.7|13336.7|13358.4|13357.4|13312.7|13311.7|11469
1651240500000|2022-04-29 13:55:00|13336.9|13335.9|13424.4|13423.4|13434.2|13433.2|13336.3|13335.3|14966
1651240800000|2022-04-29 14:00:00|13424.7|13423.7|13384.8|13383.8|13430.8|13429.8|13370.9|13369.9|10406
1651241100000|2022-04-29 14:05:00|13385.2|13384.2|13365.2|13364.2|13390.1|13389.1|13331.1|13330.1|9774
1651241400000|2022-04-29 14:10:00|13364.8|13363.8|13352.6|13351.6|13375.6|13374.6|13333.1|13332.1|7946
1651241700000|2022-04-29 14:15:00|13350.5|13349.5|13271.5|13270.5|13385.5|13384.5|13259.3|13258.3|13648
1651242000000|2022-04-29 14:20:00|13271.8|13270.8|13266.6|13265.6|13294.1|13293.1|13246.6|13245.6|9809
1651242300000|2022-04-29 14:25:00|13266.3|13265.3|13229.1|13228.1|13278.5|13277.5|13217.4|13216.4|9464
1651242600000|2022-04-29 14:30:00|13230.8|13229.8|13228.6|13227.6|13252.3|13251.3|13219.9|13218.9|7647
1651242900000|2022-04-29 14:35:00|13228.8|13227.8|13222.9|13221.9|13237|13236|13191.6|13190.6|9825
1651243200000|2022-04-29 14:40:00|13222.3|13221.3|13210.4|13209.4|13234|13233|13197.8|13196.8|5935
1651243500000|2022-04-29 14:45:00|13210.5|13209.5|13187.3|13186.3|13215.8|13214.8|13182.1|13181.1|7416
1651243800000|2022-04-29 14:50:00|13187|13186|13194.9|13193.9|13198.5|13197.5|13168.3|13167.3|6596
1651244100000|2022-04-29 14:55:00|13195|13194|13210.5|13209.5|13219.5|13218.5|13187.3|13186.3|6228
1651244400000|2022-04-29 15:00:00|13210.6|13209.6|13201.3|13200.3|13210.6|13209.6|13176.9|13175.9|6026
1651244700000|2022-04-29 15:05:00|13201.4|13200.4|13187.8|13186.8|13234.1|13233.1|13179.1|13178.1|7237
1651245000000|2022-04-29 15:10:00|13188|13187|13183.5|13182.5|13195.4|13194.4|13155.6|13154.6|6611
1651245300000|2022-04-29 15:15:00|13183.3|13182.3|13187.3|13186.3|13193.4|13192.4|13169.3|13168.3|3801
1651245600000|2022-04-29 15:20:00|13187|13186|13198.6|13197.6|13215.9|13214.9|13164.6|13163.6|6264
1651245900000|2022-04-29 15:25:00|13200.3|13199.3|13202.5|13201.5|13204.3|13203.3|13178.3|13177.3|4376
1651246200000|2022-04-29 15:30:00|13202.8|13201.8|13211.5|13210.5|13245.1|13244.1|13190.9|13189.9|7635
1651246500000|2022-04-29 15:35:00|13211|13210|13203|13202|13226.1|13225.1|13198.5|13197.5|3983
1651246800000|2022-04-29 15:40:00|13203.3|13202.3|13228.3|13227.3|13231.3|13230.3|13194.4|13193.4|4084
1651247100000|2022-04-29 15:45:00|13227.8|13226.8|13212.6|13211.6|13255.8|13254.8|13207|13206|6227
1651247400000|2022-04-29 15:50:00|13213.5|13212.5|13218|13217|13225.9|13224.9|13190.1|13189.1|4348
1651247700000|2022-04-29 15:55:00|13218.8|13217.8|13173|13172|13224.3|13223.3|13171.9|13170.9|4874
1651248000000|2022-04-29 16:00:00|13173.1|13172.1|13125.3|13124.3|13181|13180|13121.9|13120.9|7439
1651248300000|2022-04-29 16:05:00|13124.8|13123.8|13120.6|13119.6|13137.8|13136.8|13115.9|13114.9|4775
1651248600000|2022-04-29 16:10:00|13121|13120|13127.3|13126.3|13140.6|13139.6|13119.4|13118.4|3852
1651248900000|2022-04-29 16:15:00|13127.9|13126.9|13117.3|13116.3|13130.3|13129.3|13109.3|13108.3|4164
1651249200000|2022-04-29 16:20:00|13117.9|13116.9|13132.1|13131.1|13133.3|13132.3|13111.1|13110.1|4239
1651249500000|2022-04-29 16:25:00|13132.4|13131.4|13117.9|13116.9|13144.4|13143.4|13110.5|13109.5|4060
1651249800000|2022-04-29 16:30:00|13118.5|13117.5|13114.5|13113.5|13124.3|13123.3|13103.6|13102.6|4017
1651250100000|2022-04-29 16:35:00|13114.8|13113.8|13111.4|13110.4|13122|13121|13101|13100|4045
1651250400000|2022-04-29 16:40:00|13112.4|13111.4|13083.4|13082.4|13118.6|13117.6|13081.5|13080.5|5578
1651250700000|2022-04-29 16:45:00|13084|13083|13093.8|13092.8|13100|13099|13083.3|13082.3|3808
1651251000000|2022-04-29 16:50:00|13093.6|13092.6|13064.3|13063.3|13094.3|13093.3|13061.4|13060.4|5658
1651251300000|2022-04-29 16:55:00|13064|13063|13075.8|13074.8|13085.9|13084.9|13063.8|13062.8|3752
1651251600000|2022-04-29 17:00:00|13075.6|13074.6|13103.4|13102.4|13118.6|13117.6|13073.6|13072.6|5474
1651251900000|2022-04-29 17:05:00|13103.3|13102.3|13072.8|13071.8|13106.6|13105.6|13068.1|13067.1|4900
1651252200000|2022-04-29 17:10:00|13072.9|13071.9|13087.8|13086.8|13088|13087|13067.6|13066.6|3251
1651252500000|2022-04-29 17:15:00|13087.5|13086.5|13094.9|13093.9|13105.1|13104.1|13084.5|13083.5|4085
1651252800000|2022-04-29 17:20:00|13095|13094|13114.6|13113.6|13117.6|13116.6|13084.1|13083.1|4126
1651253100000|2022-04-29 17:25:00|13114.8|13113.8|13103|13102|13135.1|13134.1|13099.4|13098.4|4605
1651253400000|2022-04-29 17:30:00|13103.1|13102.1|13114.8|13113.8|13126.8|13125.8|13101.8|13100.8|3467
1651253700000|2022-04-29 17:35:00|13114.4|13113.4|13105.5|13104.5|13138.6|13137.6|13104.4|13103.4|4437
1651254000000|2022-04-29 17:40:00|13105.4|13104.4|13077.3|13076.3|13109.1|13108.1|13070.8|13069.8|4845
1651254300000|2022-04-29 17:45:00|13075.9|13074.9|13063.8|13062.8|13080.6|13079.6|13055.4|13054.4|4366
1651254600000|2022-04-29 17:50:00|13063.3|13062.3|13065.1|13064.1|13077.5|13076.5|13057.3|13056.3|2974
1651254900000|2022-04-29 17:55:00|13065.4|13064.4|13056.8|13055.8|13066.6|13065.6|13053.8|13052.8|3111
1651255200000|2022-04-29 18:00:00|13056.6|13055.6|13047.5|13046.5|13062.8|13061.8|13036.9|13035.9|4670
1651255500000|2022-04-29 18:05:00|13047.8|13046.8|13031.4|13030.4|13051.3|13050.3|13030.9|13029.9|3810
1651255800000|2022-04-29 18:10:00|13031.1|13030.1|13043.4|13042.4|13046.3|13045.3|13019.6|13018.6|4894
1651256100000|2022-04-29 18:15:00|13043.5|13042.5|13044.3|13043.3|13074.6|13073.6|13037|13036|5840
1651256400000|2022-04-29 18:20:00|13044.8|13043.8|13021.1|13020.1|13046.3|13045.3|13014.8|13013.8|4568
1651256700000|2022-04-29 18:25:00|13021|13020|13020.6|13019.6|13030.5|13029.5|13017|13016|3487
1651257000000|2022-04-29 18:30:00|13020.3|13019.3|13016.5|13015.5|13038.9|13037.9|13010.8|13009.8|5079
1651257300000|2022-04-29 18:35:00|13016.6|13015.6|12992.5|12991.5|13026.5|13025.5|12990.4|12989.4|5393
1651257600000|2022-04-29 18:40:00|12992.6|12991.6|13003.4|13002.4|13004.1|13003.1|12990.4|12989.4|3832
1651257900000|2022-04-29 18:45:00|13003.5|13002.5|12976|12975|13004.8|13003.8|12975.1|12974.1|6839
1651258200000|2022-04-29 18:50:00|12975.9|12974.9|12966.1|12965.1|12983.5|12982.5|12963.9|12962.9|4700
1651258500000|2022-04-29 18:55:00|12966.4|12965.4|12990.9|12989.9|13002.3|13001.3|12958.4|12957.4|7309
1651258800000|2022-04-29 19:00:00|12990.8|12989.8|12986.4|12985.4|13001.6|13000.6|12971.5|12970.5|4852
1651259100000|2022-04-29 19:05:00|12986.3|12985.3|12959.5|12958.5|12986.8|12985.8|12956.6|12955.6|5068
1651259400000|2022-04-29 19:10:00|12959.3|12958.3|12942.9|12941.9|12972.4|12971.4|12939|12938|6762
1651259700000|2022-04-29 19:15:00|12943|12942|12981|12980|12983.9|12982.9|12940.9|12939.9|7404
1651260000000|2022-04-29 19:20:00|12980.6|12979.6|12975.6|12974.6|12988.9|12987.9|12953.1|12952.1|5634
1651260300000|2022-04-29 19:25:00|12975.8|12974.8|12938.3|12937.3|12990.6|12989.6|12936.4|12935.4|5470
1651260600000|2022-04-29 19:30:00|12938.2|12937.2|12956.2|12955.2|12973.8|12972.8|12933.9|12932.9|8257
1651260900000|2022-04-29 19:35:00|12955.7|12954.7|12951.8|12950.8|12970.9|12969.9|12937.2|12936.2|8142
1651261200000|2022-04-29 19:40:00|12952.1|12951.1|12934.8|12933.8|12972.1|12971.1|12931.1|12930.1|8236
1651261500000|2022-04-29 19:45:00|12934.6|12933.6|12893.7|12892.7|12940.1|12939.1|12891.2|12890.2|10239
1651261800000|2022-04-29 19:50:00|12893.8|12892.8|12855.1|12854.1|12893.8|12892.8|12838.3|12837.3|16785
1651262100000|2022-04-29 19:55:00|12854.8|12853.8|12855.8|12854.8|12872.6|12871.6|12833.6|12832.6|29438
1651262400000|2022-04-29 20:00:00|12857.1|12856.1|12879.9|12877.9|12882.8|12880.8|12852.4|12850.4|12903
1651262700000|2022-04-29 20:05:00|12880.2|12878.2|12902.6|12900.6|12911.2|12909.2|12878.2|12876.2|6224
1651263000000|2022-04-29 20:10:00|12901.1|12899.1|12904.7|12902.7|12909.7|12907.7|12896.8|12894.8|3918
1651263300000|2022-04-29 20:15:00|12904.1|12902.1|12887.3|12885.3|12904.6|12902.6|12882.8|12880.8|1696
1651263600000|2022-04-29 20:20:00|12887.6|12885.6|12886.9|12884.9|12889.2|12887.2|12878.1|12876.1|1137
1651263900000|2022-04-29 20:25:00|12887.2|12885.2|12882.7|12880.7|12892.8|12890.8|12882.7|12880.7|561
1651264200000|2022-04-29 20:30:00|12882.4|12880.4|12886.9|12884.9|12888.1|12886.1|12881.2|12879.2|367
1651264500000|2022-04-29 20:35:00|12886.6|12884.6|12892.2|12890.2|12892.2|12890.2|12882.2|12880.2|385
1651264800000|2022-04-29 20:40:00|12892.1|12890.1|12883.9|12881.9|12894.7|12892.7|12883.1|12881.1|324
1651265100000|2022-04-29 20:45:00|12883.7|12881.7|12887.6|12885.6|12893.3|12891.3|12882.7|12880.7|642
1651265400000|2022-04-29 20:50:00|12887.7|12885.7|12889.2|12887.2|12891.7|12889.7|12885.6|12883.6|398
1651265700000|2022-04-29 20:55:00|12888.6|12886.6|12894.7|12889.7|12894.7|12892.1|12888.1|12886.1|488
1651442400000|2022-05-01 22:00:00|12878.2|12876.2|12917.9|12915.9|12924.7|12922.7|12852.9|12850.9|2107
1651442700000|2022-05-01 22:05:00|12918.1|12916.1|12919.8|12917.8|12923.6|12921.6|12903.6|12901.6|1042
1651443000000|2022-05-01 22:10:00|12919.9|12917.9|12904.2|12902.2|12926.6|12924.6|12901.1|12899.1|861
1651443300000|2022-05-01 22:15:00|12904.3|12902.3|12900.7|12898.7|12908.2|12906.2|12894.6|12892.6|712
1651443600000|2022-05-01 22:20:00|12900.8|12898.8|12843.2|12841.2|12901.8|12899.8|12829.7|12827.7|1630
1651443900000|2022-05-01 22:25:00|12842.2|12840.2|12824.3|12822.3|12851.6|12849.6|12818.2|12816.2|1613
1651444200000|2022-05-01 22:30:00|12824.4|12822.4|12817.6|12815.6|12841.3|12839.3|12813.6|12811.6|1031
1651444500000|2022-05-01 22:35:00|12817.7|12815.7|12829.9|12827.9|12836.2|12834.2|12808.6|12806.6|1043
1651444800000|2022-05-01 22:40:00|12829.8|12827.8|12838.1|12836.1|12839.8|12837.8|12821.9|12819.9|653
1651445100000|2022-05-01 22:45:00|12837.4|12835.4|12874.4|12872.4|12875.3|12873.3|12837.4|12835.4|1427
1651445400000|2022-05-01 22:50:00|12874.7|12872.7|12894.1|12892.1|12898.9|12896.9|12871.2|12869.2|1028
1651445700000|2022-05-01 22:55:00|12894.3|12892.3|12882.9|12880.9|12898.4|12896.4|12880.2|12878.2|573
1651446000000|2022-05-01 23:00:00|12882.8|12880.8|12893.9|12891.9|12896.6|12894.6|12882.6|12880.6|462
1651446300000|2022-05-01 23:05:00|12893.8|12891.8|12904.7|12902.7|12906.3|12904.3|12890.9|12888.9|609
1651446600000|2022-05-01 23:10:00|12904.8|12902.8|12903.9|12901.9|12914.2|12912.2|12902.7|12900.7|721
1651446900000|2022-05-01 23:15:00|12905.3|12903.3|12908.1|12906.1|12912.2|12910.2|12900.4|12898.4|365
1651447200000|2022-05-01 23:20:00|12908.7|12906.7|12913.8|12911.8|12923.1|12921.1|12907.6|12905.6|790
1651447500000|2022-05-01 23:25:00|12913.7|12911.7|12904.8|12902.8|12918.7|12916.7|12904.1|12902.1|417
1651447800000|2022-05-01 23:30:00|12904.6|12902.6|12881.4|12879.4|12907.9|12905.9|12878.6|12876.6|1006
1651448100000|2022-05-01 23:35:00|12881.7|12879.7|12874.3|12872.3|12890.3|12888.3|12862.9|12860.9|875
1651448400000|2022-05-01 23:40:00|12874.2|12872.2|12854.9|12852.9|12875.8|12873.8|12842.9|12840.9|815
1651448700000|2022-05-01 23:45:00|12854.8|12852.8|12845.7|12843.7|12860.7|12858.7|12837.4|12835.4|832
1651449000000|2022-05-01 23:50:00|12845.6|12843.6|12880.7|12878.7|12887.4|12885.4|12845.6|12843.6|1133
1651449300000|2022-05-01 23:55:00|12880.9|12878.9|12883.1|12881.1|12896.1|12894.1|12871.8|12869.8|830
1651449600000|2022-05-02 00:00:00|12883.2|12881.2|12882.1|12880.1|12894.3|12892.3|12869.6|12867.6|808
1651449900000|2022-05-02 00:05:00|12881.8|12879.8|12896.3|12894.3|12904.4|12902.4|12879.6|12877.6|1056
1651450200000|2022-05-02 00:10:00|12897.2|12895.2|12889.4|12887.4|12907.1|12905.1|12888.2|12886.2|599
1651450500000|2022-05-02 00:15:00|12889.3|12887.3|12869.7|12867.7|12896.4|12894.4|12863.7|12861.7|1081
1651450800000|2022-05-02 00:20:00|12869.8|12867.8|12880.6|12878.6|12885.6|12883.6|12860.6|12858.6|611
1651451100000|2022-05-02 00:25:00|12880.4|12878.4|12869.7|12867.7|12885.6|12883.6|12868.7|12866.7|395
1651451400000|2022-05-02 00:30:00|12869.8|12867.8|12879.8|12877.8|12881.7|12879.7|12859.7|12857.7|774
1651451700000|2022-05-02 00:35:00|12879.9|12877.9|12884.6|12882.6|12888.7|12886.7|12866.3|12864.3|412
1651452000000|2022-05-02 00:40:00|12884.7|12882.7|12891.6|12889.6|12901.3|12899.3|12882.7|12880.7|566
1651452300000|2022-05-02 00:45:00|12891.7|12889.7|12878.6|12876.6|12893.2|12891.2|12873.1|12871.1|436
1651452600000|2022-05-02 00:50:00|12878.4|12876.4|12883.8|12881.8|12885.6|12883.6|12875.3|12873.3|274
1651452900000|2022-05-02 00:55:00|12883.9|12881.9|12899.6|12897.6|12899.9|12897.9|12883.9|12881.9|401
1651453200000|2022-05-02 01:00:00|12899.8|12897.8|12902.1|12900.1|12917.6|12915.6|12898.4|12896.4|846
1651453500000|2022-05-02 01:05:00|12901.9|12899.9|12913.2|12911.2|12914.6|12912.6|12886.8|12884.8|767
1651453800000|2022-05-02 01:10:00|12913.1|12911.1|12896.6|12894.6|12913.2|12911.2|12893.9|12891.9|301
1651454100000|2022-05-02 01:15:00|12896.4|12894.4|12894.8|12892.8|12901.7|12899.7|12887.8|12885.8|299
1651454400000|2022-05-02 01:20:00|12894.9|12892.9|12899.3|12897.3|12906.1|12904.1|12890.6|12888.6|359
1651454700000|2022-05-02 01:25:00|12898.9|12896.9|12905.9|12903.9|12906.7|12904.7|12891.1|12889.1|285
1651455000000|2022-05-02 01:30:00|12905.8|12903.8|12893.8|12891.8|12910.4|12908.4|12888.4|12886.4|436
1651455300000|2022-05-02 01:35:00|12893.7|12891.7|12889.1|12887.1|12904.6|12902.6|12889.1|12887.1|620
1651455600000|2022-05-02 01:40:00|12888.9|12886.9|12892.9|12890.9|12902.1|12900.1|12887.7|12885.7|390
1651455900000|2022-05-02 01:45:00|12892.8|12890.8|12884.3|12882.3|12894.2|12892.2|12878.6|12876.6|399
1651456200000|2022-05-02 01:50:00|12884.2|12882.2|12874.8|12872.8|12893.9|12891.9|12872.9|12870.9|545
1651456500000|2022-05-02 01:55:00|12874.9|12872.9|12865.3|12863.3|12874.9|12872.9|12859.3|12857.3|585
1651456800000|2022-05-02 02:00:00|12865.2|12863.2|12869.4|12867.4|12871.9|12869.9|12860.1|12858.1|392
1651457100000|2022-05-02 02:05:00|12869.6|12867.6|12869.4|12867.4|12872.9|12870.9|12864.7|12862.7|421
1651457400000|2022-05-02 02:10:00|12869.6|12867.6|12868.4|12866.4|12870.4|12868.4|12842.2|12840.2|971
1651457700000|2022-05-02 02:15:00|12868.7|12866.7|12868.9|12866.9|12874.7|12872.7|12865.7|12863.7|435
1651458000000|2022-05-02 02:20:00|12869.1|12867.1|12877.1|12875.1|12878.1|12876.1|12864.1|12862.1|509
1651458300000|2022-05-02 02:25:00|12877.6|12875.6|12892.6|12890.6|12900.2|12898.2|12877.3|12875.3|978
1651458600000|2022-05-02 02:30:00|12892.9|12890.9|12896.4|12894.4|12900.3|12898.3|12892.7|12890.7|310
1651458900000|2022-05-02 02:35:00|12896.6|12894.6|12887.9|12885.9|12897.3|12895.3|12887.6|12885.6|362
1651459200000|2022-05-02 02:40:00|12888.1|12886.1|12905.8|12903.8|12907.8|12905.8|12887.8|12885.8|467
1651459500000|2022-05-02 02:45:00|12906.6|12904.6|12900.1|12898.1|12907.4|12905.4|12898.8|12896.8|346
1651459800000|2022-05-02 02:50:00|12900.2|12898.2|12901.2|12899.2|12909.3|12907.3|12897.3|12895.3|451
1651460100000|2022-05-02 02:55:00|12901.3|12899.3|12897.2|12895.2|12908.2|12906.2|12893.2|12891.2|389
1651460400000|2022-05-02 03:00:00|12897.3|12895.3|12938.9|12936.9|12946.3|12944.3|12897.3|12895.3|1884
1651460700000|2022-05-02 03:05:00|12938.8|12936.8|12928.7|12926.7|12940.7|12938.7|12927.1|12925.1|532
1651461000000|2022-05-02 03:10:00|12928.4|12926.4|12933.8|12931.8|12937.4|12935.4|12928.2|12926.2|379
1651461300000|2022-05-02 03:15:00|12933.7|12931.7|12943.2|12941.2|12951.1|12949.1|12933.3|12931.3|628
1651461600000|2022-05-02 03:20:00|12943.1|12941.1|12939.6|12937.6|12950.3|12948.3|12939.3|12937.3|420
1651461900000|2022-05-02 03:25:00|12939.7|12937.7|12943.4|12941.4|12945.2|12943.2|12939.3|12937.3|308
1651462200000|2022-05-02 03:30:00|12943.7|12941.7|12954.4|12952.4|12960.6|12958.6|12941.9|12939.9|742
1651462500000|2022-05-02 03:35:00|12953.4|12951.4|12965.9|12963.9|12971.1|12969.1|12950.8|12948.8|778
1651462800000|2022-05-02 03:40:00|12966.1|12964.1|12955.9|12953.9|12966.1|12964.1|12953.7|12951.7|487
1651463100000|2022-05-02 03:45:00|12956.4|12954.4|12954.1|12952.1|12959.7|12957.7|12951.7|12949.7|342
1651463400000|2022-05-02 03:50:00|12954.4|12952.4|12951.3|12949.3|12962.3|12960.3|12950.4|12948.4|383
1651463700000|2022-05-02 03:55:00|12951.9|12949.9|12948.1|12946.1|12956.2|12954.2|12948.1|12946.1|278
1651464000000|2022-05-02 04:00:00|12948.3|12946.3|12952.3|12950.3|12955.4|12953.4|12947.8|12945.8|218
1651464300000|2022-05-02 04:05:00|12952.4|12950.4|12952.1|12950.1|12954.7|12952.7|12943.4|12941.4|555
1651464600000|2022-05-02 04:10:00|12952.2|12950.2|12945.2|12943.2|12958.4|12956.4|12944.8|12942.8|322
1651464900000|2022-05-02 04:15:00|12945.4|12943.4|12935.7|12933.7|12947.6|12945.6|12934.7|12932.7|500
1651465200000|2022-05-02 04:20:00|12935.6|12933.6|12937.8|12935.8|12944.1|12942.1|12935.4|12933.4|224
1651465500000|2022-05-02 04:25:00|12937.9|12935.9|12941.6|12939.6|12946.1|12944.1|12936.2|12934.2|318
1651465800000|2022-05-02 04:30:00|12941.7|12939.7|12937.2|12935.2|12945.4|12943.4|12937.1|12935.1|220
1651466100000|2022-05-02 04:35:00|12937.3|12935.3|12937.9|12935.9|12938.6|12936.6|12929.6|12927.6|346
1651466400000|2022-05-02 04:40:00|12938.1|12936.1|12949.6|12947.6|12952.8|12950.8|12937.4|12935.4|447
1651466700000|2022-05-02 04:45:00|12949.4|12947.4|12950.1|12948.1|12954.7|12952.7|12946.9|12944.9|232
1651467000000|2022-05-02 04:50:00|12950.2|12948.2|12944.3|12942.3|12951.4|12949.4|12943.4|12941.4|221
1651467300000|2022-05-02 04:55:00|12944.2|12942.2|12949.1|12947.1|12951.4|12949.4|12941.4|12939.4|232
1651467600000|2022-05-02 05:00:00|12949.2|12947.2|12947.9|12945.9|12950.4|12948.4|12941.7|12939.7|251
1651467900000|2022-05-02 05:05:00|12947.8|12945.8|12957.1|12955.1|12962.8|12960.8|12947.7|12945.7|522
1651468200000|2022-05-02 05:10:00|12957.2|12955.2|12956.6|12954.6|12959.9|12957.9|12949.4|12947.4|396
1651468500000|2022-05-02 05:15:00|12957.6|12955.6|12944.9|12942.9|12957.8|12955.8|12938.3|12936.3|462
1651468800000|2022-05-02 05:20:00|12945.2|12943.2|12941.9|12939.9|12945.7|12943.7|12928.9|12926.9|479
1651469100000|2022-05-02 05:25:00|12942.1|12940.1|12943.7|12941.7|12949.6|12947.6|12938.2|12936.2|466
1651469400000|2022-05-02 05:30:00|12943.8|12941.8|12947.6|12945.6|12951.8|12949.8|12938.8|12936.8|327
1651469700000|2022-05-02 05:35:00|12947.7|12945.7|12953.1|12951.1|12954.7|12952.7|12941.7|12939.7|477
1651470000000|2022-05-02 05:40:00|12953.2|12951.2|12934.8|12932.8|12959.7|12957.7|12934.8|12932.8|595
1651470300000|2022-05-02 05:45:00|12934.6|12932.6|12927.6|12925.6|12940.8|12938.8|12925.1|12923.1|854
1651470600000|2022-05-02 05:50:00|12928.6|12926.6|12921.3|12919.3|12930.9|12928.9|12916.8|12914.8|872
1651470900000|2022-05-02 05:55:00|12921.4|12919.4|12909.6|12907.6|12923.1|12921.1|12905.1|12903.1|898
1651471200000|2022-05-02 06:00:00|12909.8|12907.8|12933.8|12931.8|12940.9|12938.9|12905.8|12903.8|1010
1651471500000|2022-05-02 06:05:00|12933.4|12931.4|12927.3|12925.3|12942.2|12940.2|12926.9|12924.9|611
1651471800000|2022-05-02 06:10:00|12927.1|12925.1|12934.6|12932.6|12943.4|12941.4|12926.8|12924.8|320
1651472100000|2022-05-02 06:15:00|12934.1|12932.1|12942.3|12940.3|12946.9|12944.9|12928.3|12926.3|489
1651472400000|2022-05-02 06:20:00|12941.8|12939.8|12937.6|12935.6|12945.3|12943.3|12936.1|12934.1|193
1651472700000|2022-05-02 06:25:00|12937.4|12935.4|12947.7|12945.7|12949.2|12947.2|12930.4|12928.4|482
1651473000000|2022-05-02 06:30:00|12947.8|12945.8|12940.2|12938.2|12951.6|12949.6|12939.7|12937.7|443
1651473300000|2022-05-02 06:35:00|12938.9|12936.9|12949.4|12947.4|12951.4|12949.4|12935.2|12933.2|383
1651473600000|2022-05-02 06:40:00|12949.6|12947.6|12955.3|12953.3|12960.6|12958.6|12946.9|12944.9|783
1651473900000|2022-05-02 06:45:00|12954.1|12952.1|12946.9|12944.9|12957.3|12955.3|12944.2|12942.2|317
1651474200000|2022-05-02 06:50:00|12947.1|12945.1|12953.3|12951.3|12955.4|12953.4|12946.2|12944.2|286
1651474500000|2022-05-02 06:55:00|12953.4|12951.4|12963.3|12961.3|12966.9|12964.9|12951.1|12949.1|570
1651474800000|2022-05-02 07:00:00|12963.2|12961.2|12973.2|12971.2|12979.4|12977.4|12942.6|12940.6|1628
1651475100000|2022-05-02 07:05:00|12973.1|12971.1|12960.6|12958.6|12981.7|12979.7|12958.8|12956.8|1409
1651475400000|2022-05-02 07:10:00|12960.2|12958.2|12970.7|12968.7|12976.4|12974.4|12946.4|12944.4|1309
1651475700000|2022-05-02 07:15:00|12970.8|12968.8|12950.4|12948.4|12976.4|12974.4|12946.4|12944.4|837
1651476000000|2022-05-02 07:20:00|12950.6|12948.6|12937.9|12935.9|12950.7|12948.7|12930.4|12928.4|1129
1651476300000|2022-05-02 07:25:00|12938.6|12936.6|12961.9|12959.9|12965.1|12963.1|12932.9|12930.9|958
1651476600000|2022-05-02 07:30:00|12960.6|12958.6|12933.6|12931.6|12961.9|12959.9|12922.3|12920.3|1364
1651476900000|2022-05-02 07:35:00|12933.4|12931.4|12951.9|12949.9|12952.4|12950.4|12926.8|12924.8|825
1651477200000|2022-05-02 07:40:00|12952.1|12950.1|12960.9|12958.9|12961.2|12959.2|12936.9|12934.9|777
1651477500000|2022-05-02 07:45:00|12960.6|12958.6|12951.4|12949.4|12964.7|12962.7|12947.7|12945.7|1098
1651477800000|2022-05-02 07:50:00|12951.6|12949.6|12952.8|12950.8|12960.9|12958.9|12947.3|12945.3|517
1651478100000|2022-05-02 07:55:00|12952.9|12950.9|12907.8|12905.8|12964.3|12962.3|12879.9|12877.9|2719
1651478400000|2022-05-02 08:00:00|12907.9|12905.9|12939.7|12937.7|12945.4|12943.4|12897.3|12895.3|2524
1651478700000|2022-05-02 08:05:00|12939.2|12937.2|12949.2|12947.2|12952.6|12950.6|12925.4|12923.4|1491
1651479000000|2022-05-02 08:10:00|12949.1|12947.1|12939.9|12937.9|12961.4|12959.4|12938.2|12936.2|998
1651479300000|2022-05-02 08:15:00|12939.8|12937.8|12935.7|12933.7|12944.8|12942.8|12919.1|12917.1|1167
1651479600000|2022-05-02 08:20:00|12935.3|12933.3|12923.6|12921.6|12945.1|12943.1|12922.2|12920.2|721
1651479900000|2022-05-02 08:25:00|12923.7|12921.7|12930.8|12928.8|12942.9|12940.9|12920.3|12918.3|673
1651480200000|2022-05-02 08:30:00|12930.9|12928.9|12912.7|12910.7|12932.7|12930.7|12909.1|12907.1|1143
1651480500000|2022-05-02 08:35:00|12913.4|12911.4|12926.4|12924.4|12926.4|12924.4|12909.6|12907.6|880
1651480800000|2022-05-02 08:40:00|12927.1|12925.1|12924.7|12922.7|12937.4|12935.4|12911.8|12909.8|1044
1651481100000|2022-05-02 08:45:00|12924.4|12922.4|12923.3|12921.3|12928.2|12926.2|12914.9|12912.9|459
1651481400000|2022-05-02 08:50:00|12923.4|12921.4|12892.3|12890.3|12924.8|12922.8|12888.4|12886.4|1409
1651481700000|2022-05-02 08:55:00|12892.2|12890.2|12891.4|12889.4|12895.6|12893.6|12874.8|12872.8|1296
1651482000000|2022-05-02 09:00:00|12890.9|12888.9|12904.2|12902.2|12909.6|12907.6|12890.9|12888.9|820
1651482300000|2022-05-02 09:05:00|12904.1|12902.1|12894.9|12892.9|12908.7|12906.7|12890.4|12888.4|742
1651482600000|2022-05-02 09:10:00|12895.4|12893.4|12903.2|12901.2|12913.8|12911.8|12895.1|12893.1|672
1651482900000|2022-05-02 09:15:00|12903.1|12901.1|12894.9|12892.9|12911.6|12909.6|12894.9|12892.9|718
1651483200000|2022-05-02 09:20:00|12895.1|12893.1|12914.3|12912.3|12916.3|12914.3|12894.8|12892.8|895
1651483500000|2022-05-02 09:25:00|12914.4|12912.4|12915.8|12913.8|12924.3|12922.3|12911.9|12909.9|870
1651483800000|2022-05-02 09:30:00|12915.6|12913.6|12925.7|12923.7|12928.4|12926.4|12915.1|12913.1|429
1651484100000|2022-05-02 09:35:00|12925.6|12923.6|12927.9|12925.9|12933.2|12931.2|12924.4|12922.4|447
1651484400000|2022-05-02 09:40:00|12927.8|12925.8|12921.4|12919.4|12930.2|12928.2|12921.3|12919.3|354
1651484700000|2022-05-02 09:45:00|12921.6|12919.6|12922.7|12920.7|12925.9|12923.9|12915.1|12913.1|400
1651485000000|2022-05-02 09:50:00|12922.6|12920.6|12929.8|12927.8|12933.2|12931.2|12921.6|12919.6|362
1651485300000|2022-05-02 09:55:00|12929.7|12927.7|12911.2|12909.2|12929.7|12927.7|12910.1|12908.1|627
1651485600000|2022-05-02 10:00:00|12911.1|12909.1|12905.4|12903.4|12918.2|12916.2|12900.2|12898.2|628
1651485900000|2022-05-02 10:05:00|12905.3|12903.3|12911.7|12909.7|12911.7|12909.7|12899.4|12897.4|535
1651486200000|2022-05-02 10:10:00|12911.8|12909.8|12925.9|12923.9|12927.8|12925.8|12911.1|12909.1|608
1651486500000|2022-05-02 10:15:00|12926.1|12924.1|12924.8|12922.8|12932.9|12930.9|12922.2|12920.2|561
1651486800000|2022-05-02 10:20:00|12924.7|12922.7|12922.7|12920.7|12928.4|12926.4|12919.7|12917.7|285
1651487100000|2022-05-02 10:25:00|12922.9|12920.9|12924.8|12922.8|12928.4|12926.4|12914.3|12912.3|370
1651487400000|2022-05-02 10:30:00|12925.2|12923.2|12935.6|12933.6|12936.9|12934.9|12919.6|12917.6|481
1651487700000|2022-05-02 10:35:00|12935.7|12933.7|12931.7|12929.7|12940.2|12938.2|12931.4|12929.4|606
1651488000000|2022-05-02 10:40:00|12931.6|12929.6|12920.9|12918.9|12932.2|12930.2|12915.3|12913.3|563
1651488300000|2022-05-02 10:45:00|12920.8|12918.8|12915.7|12913.7|12921.7|12919.7|12911.1|12909.1|484
1651488600000|2022-05-02 10:50:00|12915.8|12913.8|12914.4|12912.4|12920.6|12918.6|12910.9|12908.9|372
1651488900000|2022-05-02 10:55:00|12914.2|12912.2|12910.1|12908.1|12920.4|12918.4|12898.9|12896.9|739
1651489200000|2022-05-02 11:00:00|12910.4|12908.4|12912.1|12910.1|12921.6|12919.6|12909.2|12907.2|554
1651489500000|2022-05-02 11:05:00|12913.1|12911.1|12900.4|12898.4|12918.6|12916.6|12899.4|12897.4|412
1651489800000|2022-05-02 11:10:00|12900.6|12898.6|12889.6|12887.6|12905.3|12903.3|12888.2|12886.2|930
1651490100000|2022-05-02 11:15:00|12889.4|12887.4|12878.1|12876.1|12890.2|12888.2|12875.6|12873.6|920
1651490400000|2022-05-02 11:20:00|12878.2|12876.2|12881.1|12879.1|12885.9|12883.9|12868.7|12866.7|1040
1651490700000|2022-05-02 11:25:00|12880.9|12878.9|12872.9|12870.9|12889.2|12887.2|12872.3|12870.3|523
1651491000000|2022-05-02 11:30:00|12872.7|12870.7|12845.6|12843.6|12872.7|12870.7|12845.6|12843.6|1459
1651491300000|2022-05-02 11:35:00|12845.7|12843.7|12842.4|12840.4|12853.2|12851.2|12834.3|12832.3|1441
1651491600000|2022-05-02 11:40:00|12842.6|12840.6|12838.7|12836.7|12845.8|12843.8|12835.8|12833.8|1097
1651491900000|2022-05-02 11:45:00|12838.6|12836.6|12826.3|12824.3|12843.3|12841.3|12824.6|12822.6|1304
1651492200000|2022-05-02 11:50:00|12826.4|12824.4|12814.8|12812.8|12836.6|12834.6|12814.1|12812.1|1486
1651492500000|2022-05-02 11:55:00|12814.9|12812.9|12785.9|12783.9|12815.2|12813.2|12769.8|12767.8|4168
1651492800000|2022-05-02 12:00:00|12786.7|12784.7|12797.7|12795.7|12800.8|12798.8|12776.6|12774.6|2427
1651493100000|2022-05-02 12:05:00|12797.9|12795.9|12802.2|12800.2|12809.2|12807.2|12782.8|12780.8|1956
1651493400000|2022-05-02 12:10:00|12802.1|12800.1|12791.1|12789.1|12802.1|12800.1|12785.3|12783.3|1499
1651493700000|2022-05-02 12:15:00|12791.2|12789.2|12798.2|12796.2|12807.1|12805.1|12791.2|12789.2|1195
1651494000000|2022-05-02 12:20:00|12798.1|12796.1|12810.7|12808.7|12816.7|12814.7|12798.1|12796.1|1693
1651494300000|2022-05-02 12:25:00|12810.6|12808.6|12814.2|12812.2|12816.4|12814.4|12795.1|12793.1|1243
1651494600000|2022-05-02 12:30:00|12814.3|12812.3|12809.3|12807.3|12829.4|12827.4|12807.8|12805.8|1776
1651494900000|2022-05-02 12:35:00|12809.4|12807.4|12805.4|12803.4|12812.8|12810.8|12802.2|12800.2|1057
1651495200000|2022-05-02 12:40:00|12805.3|12803.3|12803.1|12801.1|12819.6|12817.6|12794.6|12792.6|1408
1651495500000|2022-05-02 12:45:00|12802.9|12800.9|12785.2|12783.2|12808.1|12806.1|12780.6|12778.6|1804
1651495800000|2022-05-02 12:50:00|12785.1|12783.1|12808.4|12806.4|12811.3|12809.3|12776.4|12774.4|1788
1651496100000|2022-05-02 12:55:00|12808.6|12806.6|12797.7|12795.7|12812.3|12810.3|12792.1|12790.1|1193
1651496400000|2022-05-02 13:00:00|12797.6|12795.6|12822.6|12820.6|12822.7|12820.7|12797.6|12795.6|1747
1651496700000|2022-05-02 13:05:00|12822.4|12820.4|12834.2|12832.2|12840.2|12838.2|12822.4|12820.4|1873
1651497000000|2022-05-02 13:10:00|12834.6|12832.6|12873.6|12871.6|12876.2|12874.2|12834.6|12832.6|3475
1651497300000|2022-05-02 13:15:00|12873.7|12871.7|12865.4|12863.4|12880.6|12878.6|12853.3|12851.3|2338
1651497600000|2022-05-02 13:20:00|12866.2|12864.2|12869.7|12867.7|12874.1|12872.1|12856.1|12854.1|1531
1651497900000|2022-05-02 13:25:00|12869.8|12867.8|12841.8|12839.8|12869.9|12867.9|12840.4|12838.4|2323
1651498200000|2022-05-02 13:30:00|12841.6|12839.6|12823.1|12822.1|12890.7|12889.7|12812.4|12811.4|21401
1651498500000|2022-05-02 13:35:00|12822.4|12821.4|12809.1|12808.1|12830.9|12829.9|12744.3|12743.3|20118
1651498800000|2022-05-02 13:40:00|12809.3|12808.3|12915.2|12914.2|12936.8|12935.8|12764.8|12763.8|20082
1651499100000|2022-05-02 13:45:00|12915.6|12914.6|12873.8|12872.8|12949.2|12948.2|12866.3|12865.3|16148
1651499400000|2022-05-02 13:50:00|12874.1|12873.1|12922.3|12921.3|12926.2|12925.2|12846.1|12845.1|12501
1651499700000|2022-05-02 13:55:00|12922.6|12921.6|12928.1|12927.1|12974.2|12973.2|12890.1|12889.1|11119
1651500000000|2022-05-02 14:00:00|12927.4|12926.4|12931.8|12930.8|12949.4|12948.4|12885.6|12884.6|15135
1651500300000|2022-05-02 14:05:00|12932.4|12931.4|12855.7|12854.7|12933.3|12932.3|12843.6|12842.6|11285
1651500600000|2022-05-02 14:10:00|12855.5|12854.5|12822.8|12821.8|12884.1|12883.1|12814.4|12813.4|9874
1651500900000|2022-05-02 14:15:00|12822.5|12821.5|12869.5|12868.5|12886.3|12885.3|12811|12810|10674
1651501200000|2022-05-02 14:20:00|12868.5|12867.5|12912.9|12911.9|12923.9|12922.9|12851.8|12850.8|9374
1651501500000|2022-05-02 14:25:00|12913.5|12912.5|12981.8|12980.8|12995.1|12994.1|12901.4|12900.4|13724
1651501800000|2022-05-02 14:30:00|12984.6|12983.6|13016.9|13015.9|13044.3|13043.3|12980.3|12979.3|12163
1651502100000|2022-05-02 14:35:00|13016.6|13015.6|12994.1|12993.1|13031.9|13030.9|12982.3|12981.3|8466
1651502400000|2022-05-02 14:40:00|12996.4|12995.4|12971.6|12970.6|13034.4|13033.4|12965.8|12964.8|8368
1651502700000|2022-05-02 14:45:00|12971.5|12970.5|12946.1|12945.1|12975.5|12974.5|12937.5|12936.5|6520
1651503000000|2022-05-02 14:50:00|12946.4|12945.4|12928.9|12927.9|12949.9|12948.9|12919|12918|6168
1651503300000|2022-05-02 14:55:00|12928.1|12927.1|12909.4|12908.4|12966.9|12965.9|12895.9|12894.9|7904
1651503600000|2022-05-02 15:00:00|12909.1|12908.1|12866.9|12865.9|12914.4|12913.4|12863.9|12862.9|6641
1651503900000|2022-05-02 15:05:00|12866.8|12865.8|12903.1|12902.1|12918.5|12917.5|12861.6|12860.6|6551
1651504200000|2022-05-02 15:10:00|12902.9|12901.9|12936.4|12935.4|12938.3|12937.3|12883.4|12882.4|5759
1651504500000|2022-05-02 15:15:00|12935.6|12934.6|12842.1|12841.1|12937.9|12936.9|12831.8|12830.8|7604
1651504800000|2022-05-02 15:20:00|12842.5|12841.5|12859.6|12858.6|12865.9|12864.9|12832.1|12831.1|4845
1651505100000|2022-05-02 15:25:00|12860|12859|12867.9|12866.9|12891.5|12890.5|12834.5|12833.5|6888
1651505400000|2022-05-02 15:30:00|12868|12867|12882|12881|12900.8|12899.8|12840.6|12839.6|7012
1651505700000|2022-05-02 15:35:00|12881.9|12880.9|12844.3|12843.3|12905.6|12904.6|12834.3|12833.3|6243
1651506000000|2022-05-02 15:40:00|12843.3|12842.3|12845.8|12844.8|12880.1|12879.1|12824.4|12823.4|6685
1651506300000|2022-05-02 15:45:00|12846.5|12845.5|12846.4|12845.4|12877.1|12876.1|12836.1|12835.1|3929
1651506600000|2022-05-02 15:50:00|12845.8|12844.8|12879.4|12878.4|12887|12886|12839.5|12838.5|4300
1651506900000|2022-05-02 15:55:00|12879.3|12878.3|12907.3|12906.3|12915.4|12914.4|12867.6|12866.6|5417
1651507200000|2022-05-02 16:00:00|12907.5|12906.5|12852.3|12851.3|12930.4|12929.4|12833.6|12832.6|7032
1651507500000|2022-05-02 16:05:00|12852|12851|12871.9|12870.9|12876.1|12875.1|12842.1|12841.1|4001
1651507800000|2022-05-02 16:10:00|12872|12871|12883.3|12882.3|12891|12890|12863.5|12862.5|3503
1651508100000|2022-05-02 16:15:00|12883.4|12882.4|12924.1|12923.1|12925.4|12924.4|12873.3|12872.3|4489
1651508400000|2022-05-02 16:20:00|12924.5|12923.5|12918.5|12917.5|12956.5|12955.5|12914.1|12913.1|6542
1651508700000|2022-05-02 16:25:00|12919|12918|12917.8|12916.8|12924.6|12923.6|12892.4|12891.4|3931
1651509000000|2022-05-02 16:30:00|12917.9|12916.9|12933.3|12932.3|12935.8|12934.8|12897.6|12896.6|3761
1651509300000|2022-05-02 16:35:00|12932.6|12931.6|12882.9|12881.9|12947|12946|12877.4|12876.4|5000
1651509600000|2022-05-02 16:40:00|12882.2|12881.2|12865.7|12864.7|12898.5|12897.5|12858.7|12857.7|4597
1651509900000|2022-05-02 16:45:00|12865.6|12864.6|12859.4|12858.4|12876.2|12875.2|12853|12852|3832
1651510200000|2022-05-02 16:50:00|12859.2|12858.2|12837|12836|12866|12865|12831.7|12830.7|3901
1651510500000|2022-05-02 16:55:00|12835.9|12834.9|12811.7|12810.7|12852.9|12851.9|12800.9|12799.9|6603
1651510800000|2022-05-02 17:00:00|12811.1|12810.1|12788|12787|12820.1|12819.1|12778|12777|5752
1651511100000|2022-05-02 17:05:00|12788.1|12787.1|12816|12815|12838.1|12837.1|12784.1|12783.1|6456
1651511400000|2022-05-02 17:10:00|12815.5|12814.5|12823.5|12822.5|12841.6|12840.6|12803.2|12802.2|4079
1651511700000|2022-05-02 17:15:00|12822.5|12821.5|12808.5|12807.5|12825.6|12824.6|12799.1|12798.1|2952
1651512000000|2022-05-02 17:20:00|12808.7|12807.7|12792.1|12791.1|12811.5|12810.5|12785.2|12784.2|3215
1651512300000|2022-05-02 17:25:00|12793.2|12792.2|12796.9|12795.9|12817.4|12816.4|12784.1|12783.1|3687
1651512600000|2022-05-02 17:30:00|12797.2|12796.2|12787.1|12786.1|12827.6|12826.6|12782.4|12781.4|3734
1651512900000|2022-05-02 17:35:00|12787.2|12786.2|12784.5|12783.5|12803|12802|12777.1|12776.1|3402
1651513200000|2022-05-02 17:40:00|12784.4|12783.4|12769.5|12768.5|12797.7|12796.7|12769|12768|3023
1651513500000|2022-05-02 17:45:00|12769.2|12768.2|12743.1|12742.1|12777.9|12776.9|12742|12741|6440
1651513800000|2022-05-02 17:50:00|12741.6|12740.6|12753.6|12752.6|12758|12757|12739.4|12738.4|4950
1651514100000|2022-05-02 17:55:00|12754|12753|12784.5|12783.5|12788.6|12787.6|12752.9|12751.9|5143
1651514400000|2022-05-02 18:00:00|12784.9|12783.9|12826.1|12825.1|12826.2|12825.2|12768.5|12767.5|6220
1651514700000|2022-05-02 18:05:00|12826.2|12825.2|12791|12790|12834.4|12833.4|12788.7|12787.7|4725
1651515000000|2022-05-02 18:10:00|12790.7|12789.7|12743.4|12742.4|12798|12797|12740|12739|5681
1651515300000|2022-05-02 18:15:00|12742.4|12741.4|12731.5|12730.5|12748.1|12747.1|12727.1|12726.1|6126
1651515600000|2022-05-02 18:20:00|12731|12730|12754.2|12753.2|12766.4|12765.4|12724.5|12723.5|5307
1651515900000|2022-05-02 18:25:00|12754|12753|12746.7|12745.7|12757.4|12756.4|12739|12738|3457
1651516200000|2022-05-02 18:30:00|12746.6|12745.6|12770.2|12769.2|12784.6|12783.6|12738.5|12737.5|6042
1651516500000|2022-05-02 18:35:00|12770.1|12769.1|12751.5|12750.5|12771.1|12770.1|12742.4|12741.4|3831
1651516800000|2022-05-02 18:40:00|12750.5|12749.5|12729.7|12728.7|12763.2|12762.2|12710.5|12709.5|5282
1651517100000|2022-05-02 18:45:00|12729.6|12728.6|12783.7|12782.7|12787.7|12786.7|12729.6|12728.6|5158
1651517400000|2022-05-02 18:50:00|12782.7|12781.7|12804.5|12803.5|12822.6|12821.6|12761|12760|6047
1651517700000|2022-05-02 18:55:00|12804|12803|12771.2|12770.2|12812.7|12811.7|12756|12755|4661
1651518000000|2022-05-02 19:00:00|12770.9|12769.9|12812.4|12811.4|12825.6|12824.6|12766.5|12765.5|6158
1651518300000|2022-05-02 19:05:00|12812.5|12811.5|12854|12853|12877.1|12876.1|12800|12799|8272
1651518600000|2022-05-02 19:10:00|12854.5|12853.5|12915.2|12914.2|12920|12919|12852.9|12851.9|9003
1651518900000|2022-05-02 19:15:00|12914.5|12913.5|12919.5|12918.5|12932.5|12931.5|12891.2|12890.2|8001
1651519200000|2022-05-02 19:20:00|12918.9|12917.9|12978.5|12977.5|12982.8|12981.8|12918.4|12917.4|8940
1651519500000|2022-05-02 19:25:00|12978.8|12977.8|12969.2|12968.2|12998.2|12997.2|12951.9|12950.9|8800
1651519800000|2022-05-02 19:30:00|12969|12968|13027.3|13026.3|13029.9|13028.9|12965.9|12964.9|9438
1651520100000|2022-05-02 19:35:00|13027.4|13026.4|12993.8|12992.8|13039.8|13038.8|12979|12978|9202
1651520400000|2022-05-02 19:40:00|12993.7|12992.7|12968.2|12967.2|13028.8|13027.8|12966|12965|7945
1651520700000|2022-05-02 19:45:00|12967|12966|13028.7|13027.7|13029.7|13028.7|12957.8|12956.8|6576
1651521000000|2022-05-02 19:50:00|13028.9|13027.9|13065.7|13064.7|13074.7|13073.7|13024.5|13023.5|11960
1651521300000|2022-05-02 19:55:00|13065.5|13064.5|13071|13070|13082|13081|13051.8|13050.8|16513
1651521600000|2022-05-02 20:00:00|13070.7|13069.7|13068.1|13066.1|13084.4|13082.4|13061.7|13059.7|8386
1651521900000|2022-05-02 20:05:00|13068.8|13066.8|13069.1|13067.1|13075.4|13073.4|13062.6|13060.6|3305
1651522200000|2022-05-02 20:10:00|13069.2|13067.2|13025.8|13023.8|13070.4|13068.4|13022.6|13020.6|4457
1651522500000|2022-05-02 20:15:00|13025.1|13023.1|13036.4|13034.4|13048.6|13046.6|13023.4|13021.4|1763
1651522800000|2022-05-02 20:20:00|13036.3|13034.3|13040.6|13038.6|13047.4|13045.4|13034.8|13032.8|1020
1651523100000|2022-05-02 20:25:00|13041.1|13039.1|13040.8|13038.8|13047.1|13045.1|13036.3|13034.3|737
1651523400000|2022-05-02 20:30:00|13042.4|13040.4|13046.6|13044.6|13056.1|13054.1|13038.4|13036.4|774
1651523700000|2022-05-02 20:35:00|13047.1|13045.1|13054.4|13052.4|13059.8|13057.8|13047.1|13045.1|776
1651524000000|2022-05-02 20:40:00|13051.9|13049.9|13054.9|13052.9|13056.4|13054.4|13051.9|13049.9|391
1651524300000|2022-05-02 20:45:00|13055.1|13053.1|13057.4|13055.4|13058.1|13056.1|13049.1|13047.1|754
1651524600000|2022-05-02 20:50:00|13057.3|13055.3|13050.7|13048.7|13057.9|13055.9|13050.6|13048.6|541
1651524900000|2022-05-02 20:55:00|13050.6|13048.6|13053.2|13048.2|13053.4|13051.2|13049.6|13047.6|491
1651525200000|2022-05-02 21:00:00|13053.4|13048.4|13054|13049|13054.1|13049.1|13053.3|13048.3|0
1651525500000|2022-05-02 21:05:00|13053.9|13048.9|13054.3|13049.3|13055.1|13050.1|13053.9|13048.9|0
1651525800000|2022-05-02 21:10:00|13054.4|13049.4|13054.4|13049.4|13054.9|13049.9|13054.1|13049.1|0
1651526100000|2022-05-02 21:15:00|13054.3|13049.3|13053.8|13048.8|13054.3|13049.3|13053.8|13048.8|0
1651526400000|2022-05-02 21:20:00|13053.7|13048.7|13054.6|13049.6|13054.8|13049.8|13053.7|13048.7|0
1651526700000|2022-05-02 21:25:00|13054.3|13049.3|13054.5|13049.5|13054.5|13049.5|13053.8|13048.8|0
1651527000000|2022-05-02 21:30:00|13054.2|13049.2|13052.9|13047.9|13054.6|13049.6|13052.8|13047.8|0
1651527300000|2022-05-02 21:35:00|13052.8|13047.8|13056.6|13051.6|13056.6|13051.6|13052.8|13047.8|0
1651527600000|2022-05-02 21:40:00|13056.7|13051.7|13058.1|13053.1|13058.7|13053.7|13056|13051|0
1651527900000|2022-05-02 21:45:00|13058.4|13053.4|13056.5|13051.5|13058.4|13053.4|13056.1|13051.1|0
1651528200000|2022-05-02 21:50:00|13056.6|13051.6|13054.1|13049.1|13056.6|13051.6|13053.1|13048.1|0
1651528500000|2022-05-02 21:55:00|13054|13049|13055.7|13050.7|13056.8|13051.8|13053.7|13048.7|0
1651528800000|2022-05-02 22:00:00|13051.9|13049.9|13045.9|13043.9|13055.4|13053.4|13043.2|13041.2|402
1651529100000|2022-05-02 22:05:00|13046.1|13044.1|13043.9|13041.9|13049.1|13047.1|13042.1|13040.1|273
1651529400000|2022-05-02 22:10:00|13044.4|13042.4|13048.7|13046.7|13049.2|13047.2|13043.4|13041.4|130
1651529700000|2022-05-02 22:15:00|13048.8|13046.8|13046.6|13044.6|13051.8|13049.8|13044.4|13042.4|211
1651530000000|2022-05-02 22:20:00|13046.9|13044.9|13045.3|13043.3|13049.6|13047.6|13045.2|13043.2|218
1651530300000|2022-05-02 22:25:00|13045.2|13043.2|13050.3|13048.3|13050.4|13048.4|13044.8|13042.8|118
1651530600000|2022-05-02 22:30:00|13050.4|13048.4|13035.1|13033.1|13051.8|13049.8|13031.3|13029.3|756
1651530900000|2022-05-02 22:35:00|13035.2|13033.2|13035.2|13033.2|13037.6|13035.6|13033.2|13031.2|146
1651531200000|2022-05-02 22:40:00|13035.3|13033.3|13030.8|13028.8|13035.4|13033.4|13028.6|13026.6|267
1651531500000|2022-05-02 22:45:00|13030.9|13028.9|13031.9|13029.9|13034.2|13032.2|13030.2|13028.2|95
1651531800000|2022-05-02 22:50:00|13032.1|13030.1|13038.1|13036.1|13040.3|13038.3|13031.8|13029.8|264
1651532100000|2022-05-02 22:55:00|13037.9|13035.9|13034.9|13032.9|13038.1|13036.1|13033.3|13031.3|100
1651532400000|2022-05-02 23:00:00|13034.8|13032.8|13053.7|13051.7|13057.7|13055.7|13034.4|13032.4|705
1651532700000|2022-05-02 23:05:00|13053.8|13051.8|13057.2|13055.2|13059.6|13057.6|13051.3|13049.3|240
1651533000000|2022-05-02 23:10:00|13057.3|13055.3|13051.9|13049.9|13057.4|13055.4|13050.8|13048.8|214
1651533300000|2022-05-02 23:15:00|13051.8|13049.8|13051.2|13049.2|13052.8|13050.8|13050.6|13048.6|60
1651533600000|2022-05-02 23:20:00|13051.3|13049.3|13052.3|13050.3|13061.1|13059.1|13051.3|13049.3|219
1651533900000|2022-05-02 23:25:00|13052.2|13050.2|13056.6|13054.6|13057.8|13055.8|13050.2|13048.2|299
1651534200000|2022-05-02 23:30:00|13055.9|13053.9|13054.1|13052.1|13056.9|13054.9|13052.2|13050.2|97
1651534500000|2022-05-02 23:35:00|13053.9|13051.9|13048.7|13046.7|13053.9|13051.9|13047.2|13045.2|147
1651534800000|2022-05-02 23:40:00|13048.8|13046.8|13043.2|13041.2|13049.3|13047.3|13042.6|13040.6|200
1651535100000|2022-05-02 23:45:00|13043.1|13041.1|13044.7|13042.7|13045.3|13043.3|13041.9|13039.9|100
1651535400000|2022-05-02 23:50:00|13045.1|13043.1|13043.8|13041.8|13045.1|13043.1|13040.8|13038.8|122
1651535700000|2022-05-02 23:55:00|13044.1|13042.1|13056.9|13054.9|13056.9|13054.9|13042.8|13040.8|273
1651536000000|2022-05-03 00:00:00|13056.8|13054.8|13047.8|13045.8|13075.1|13073.1|13047.7|13045.7|637
1651536300000|2022-05-03 00:05:00|13047.7|13045.7|13072.7|13070.7|13072.7|13070.7|13046.7|13044.7|353
1651536600000|2022-05-03 00:10:00|13072.6|13070.6|13059.8|13057.8|13072.8|13070.8|13059.1|13057.1|316
1651536900000|2022-05-03 00:15:00|13059.7|13057.7|13060.1|13058.1|13065.7|13063.7|13058.9|13056.9|172
1651537200000|2022-05-03 00:20:00|13059.9|13057.9|13054.3|13052.3|13060.2|13058.2|13050.3|13048.3|267
1651537500000|2022-05-03 00:25:00|13054.1|13052.1|13061.6|13059.6|13061.9|13059.9|13050.3|13048.3|149
1651537800000|2022-05-03 00:30:00|13061.7|13059.7|13082.4|13080.4|13088.6|13086.6|13058.7|13056.7|882
1651538100000|2022-05-03 00:35:00|13082.3|13080.3|13085.6|13083.6|13093.7|13091.7|13082.3|13080.3|481
1651538400000|2022-05-03 00:40:00|13085.7|13083.7|13097.6|13095.6|13099.9|13097.9|13085.7|13083.7|451
1651538700000|2022-05-03 00:45:00|13097.7|13095.7|13114.9|13112.9|13120.1|13118.1|13097.6|13095.6|1083
1651539000000|2022-05-03 00:50:00|13115.1|13113.1|13108.8|13106.8|13116.4|13114.4|13108.4|13106.4|318
1651539300000|2022-05-03 00:55:00|13108.9|13106.9|13105.2|13103.2|13110.4|13108.4|13102.1|13100.1|216
1651539600000|2022-05-03 01:00:00|13105.1|13103.1|13112.2|13110.2|13113.9|13111.9|13102.7|13100.7|337
1651539900000|2022-05-03 01:05:00|13111.7|13109.7|13104.1|13102.1|13112.7|13110.7|13100.1|13098.1|314
1651540200000|2022-05-03 01:10:00|13104.3|13102.3|13090.6|13088.6|13105.2|13103.2|13087.6|13085.6|538
1651540500000|2022-05-03 01:15:00|13090.2|13088.2|13072.7|13070.7|13093.3|13091.3|13072.3|13070.3|771
1651540800000|2022-05-03 01:20:00|13072.6|13070.6|13083.4|13081.4|13083.4|13081.4|13072.3|13070.3|347
1651541100000|2022-05-03 01:25:00|13083.3|13081.3|13081.3|13079.3|13085.3|13083.3|13076.3|13074.3|229
1651541400000|2022-05-03 01:30:00|13081.9|13079.9|13081.6|13079.6|13088.6|13086.6|13078.8|13076.8|279
1651541700000|2022-05-03 01:35:00|13080.8|13078.8|13080.2|13078.2|13084.3|13082.3|13077.1|13075.1|221
1651542000000|2022-05-03 01:40:00|13079.9|13077.9|13076.6|13074.6|13086.8|13084.8|13073.2|13071.2|329
1651542300000|2022-05-03 01:45:00|13076.7|13074.7|13097.2|13095.2|13099.1|13097.1|13076.6|13074.6|503
1651542600000|2022-05-03 01:50:00|13097.3|13095.3|13111.2|13109.2|13119.6|13117.6|13097.2|13095.2|781
1651542900000|2022-05-03 01:55:00|13110.7|13108.7|13115.8|13113.8|13117.8|13115.8|13106.7|13104.7|411
1651543200000|2022-05-03 02:00:00|13115.9|13113.9|13150.6|13148.6|13158.6|13156.6|13115.9|13113.9|1665
1651543500000|2022-05-03 02:05:00|13150.4|13148.4|13143.2|13141.2|13151.1|13149.1|13140.3|13138.3|712
1651543800000|2022-05-03 02:10:00|13143.1|13141.1|13142.9|13140.9|13147.2|13145.2|13140.3|13138.3|243
1651544100000|2022-05-03 02:15:00|13142.6|13140.6|13152.9|13150.9|13157.7|13155.7|13141.8|13139.8|619
1651544400000|2022-05-03 02:20:00|13152.8|13150.8|13150.1|13148.1|13155.6|13153.6|13146.6|13144.6|646
1651544700000|2022-05-03 02:25:00|13149.9|13147.9|13152.2|13150.2|13153.1|13151.1|13149.7|13147.7|336
1651545000000|2022-05-03 02:30:00|13152.1|13150.1|13142.7|13140.7|13154.3|13152.3|13141.2|13139.2|814
1651545300000|2022-05-03 02:35:00|13142.8|13140.8|13142.6|13140.6|13144.7|13142.7|13139.9|13137.9|211
1651545600000|2022-05-03 02:40:00|13142.4|13140.4|13153.8|13151.8|13158.8|13156.8|13141.4|13139.4|424
1651545900000|2022-05-03 02:45:00|13153.7|13151.7|13166.1|13164.1|13166.4|13164.4|13151.3|13149.3|359
1651546200000|2022-05-03 02:50:00|13166.4|13164.4|13167.3|13165.3|13170.9|13168.9|13160.1|13158.1|385
1651546500000|2022-05-03 02:55:00|13167.7|13165.7|13155.9|13153.9|13169.1|13167.1|13154.2|13152.2|265
1651546800000|2022-05-03 03:00:00|13155.7|13153.7|13153.7|13151.7|13156.6|13154.6|13151.7|13149.7|265
1651547100000|2022-05-03 03:05:00|13153.8|13151.8|13150.9|13148.9|13157.6|13155.6|13146.1|13144.1|358
1651547400000|2022-05-03 03:10:00|13150.8|13148.8|13152.7|13150.7|13160.3|13158.3|13150.1|13148.1|295
1651547700000|2022-05-03 03:15:00|13152.9|13150.9|13148.4|13146.4|13157.3|13155.3|13146.8|13144.8|245
1651548000000|2022-05-03 03:20:00|13148.2|13146.2|13145.9|13143.9|13154.6|13152.6|13142.7|13140.7|421
1651548300000|2022-05-03 03:25:00|13146.1|13144.1|13138.9|13136.9|13147.3|13145.3|13137.6|13135.6|394
1651548600000|2022-05-03 03:30:00|13138.8|13136.8|13133.4|13131.4|13142.8|13140.8|13133.3|13131.3|285
1651548900000|2022-05-03 03:35:00|13133.3|13131.3|13137.3|13135.3|13143.7|13141.7|13132.3|13130.3|291
1651549200000|2022-05-03 03:40:00|13137.2|13135.2|13130.6|13128.6|13138.9|13136.9|13128.1|13126.1|317
1651549500000|2022-05-03 03:45:00|13130.7|13128.7|13131.8|13129.8|13136.6|13134.6|13130.1|13128.1|188
1651549800000|2022-05-03 03:50:00|13131.9|13129.9|13129.6|13127.6|13133.3|13131.3|13125.9|13123.9|171
1651550100000|2022-05-03 03:55:00|13129.4|13127.4|13125.2|13123.2|13131.3|13129.3|13122.2|13120.2|206
1651550400000|2022-05-03 04:00:00|13125.3|13123.3|13121.8|13119.8|13131.2|13129.2|13117.8|13115.8|354
1651550700000|2022-05-03 04:05:00|13122.1|13120.1|13132.9|13130.9|13134.3|13132.3|13121.3|13119.3|282
1651551000000|2022-05-03 04:10:00|13132.8|13130.8|13133.8|13131.8|13135.7|13133.7|13132.3|13130.3|115
1651551300000|2022-05-03 04:15:00|13133.6|13131.6|13130.2|13128.2|13135.8|13133.8|13129.6|13127.6|117
1651551600000|2022-05-03 04:20:00|13130.3|13128.3|13131.3|13129.3|13134.7|13132.7|13129.7|13127.7|111
1651551900000|2022-05-03 04:25:00|13131.1|13129.1|13128.4|13126.4|13132.8|13130.8|13128.2|13126.2|90
1651552200000|2022-05-03 04:30:00|13128.3|13126.3|13137.7|13135.7|13138.7|13136.7|13123.6|13121.6|455
1651552500000|2022-05-03 04:35:00|13138.3|13136.3|13136.8|13134.8|13143.1|13141.1|13134.3|13132.3|308
1651552800000|2022-05-03 04:40:00|13136.6|13134.6|13137.4|13135.4|13140.6|13138.6|13130.9|13128.9|191
1651553100000|2022-05-03 04:45:00|13137.6|13135.6|13128.2|13126.2|13137.7|13135.7|13127.2|13125.2|166
1651553400000|2022-05-03 04:50:00|13128.1|13126.1|13130.6|13128.6|13137.1|13135.1|13119.3|13117.3|570
1651553700000|2022-05-03 04:55:00|13130.7|13128.7|13121.8|13119.8|13130.7|13128.7|13120.9|13118.9|195
1651554000000|2022-05-03 05:00:00|13121.6|13119.6|13115.3|13113.3|13122.2|13120.2|13112.8|13110.8|386
1651554300000|2022-05-03 05:05:00|13115.4|13113.4|13124.9|13122.9|13124.9|13122.9|13112.8|13110.8|190
1651554600000|2022-05-03 05:10:00|13124.7|13122.7|13132.3|13130.3|13133.8|13131.8|13122.9|13120.9|342
1651554900000|2022-05-03 05:15:00|13133.1|13131.1|13138.9|13136.9|13144.9|13142.9|13131.9|13129.9|546
1651555200000|2022-05-03 05:20:00|13139.1|13137.1|13135.2|13133.2|13139.1|13137.1|13131.2|13129.2|204
1651555500000|2022-05-03 05:25:00|13135.3|13133.3|13134.3|13132.3|13136.8|13134.8|13126.9|13124.9|348
1651555800000|2022-05-03 05:30:00|13134.2|13132.2|13132.4|13130.4|13134.4|13132.4|13122.1|13120.1|254
1651556100000|2022-05-03 05:35:00|13132.3|13130.3|13132.3|13130.3|13136.7|13134.7|13126.9|13124.9|180
1651556400000|2022-05-03 05:40:00|13132.2|13130.2|13129.8|13127.8|13135.4|13133.4|13129.7|13127.7|120
1651556700000|2022-05-03 05:45:00|13129.7|13127.7|13121.3|13119.3|13129.7|13127.7|13114.6|13112.6|339
1651557000000|2022-05-03 05:50:00|13121.4|13119.4|13126.8|13124.8|13131.8|13129.8|13119.3|13117.3|243
1651557300000|2022-05-03 05:55:00|13126.7|13124.7|13124.2|13122.2|13130.2|13128.2|13123.1|13121.1|236
1651557600000|2022-05-03 06:00:00|13124.3|13122.3|13098.1|13096.1|13130.6|13128.6|13096.6|13094.6|945
1651557900000|2022-05-03 06:05:00|13097.9|13095.9|13082.4|13080.4|13104.6|13102.6|13081.3|13079.3|707
1651558200000|2022-05-03 06:10:00|13082.6|13080.6|13083.7|13081.7|13087.8|13085.8|13076.8|13074.8|636
1651558500000|2022-05-03 06:15:00|13083.8|13081.8|13091.7|13089.7|13096.7|13094.7|13075.2|13073.2|835
1651558800000|2022-05-03 06:20:00|13091.6|13089.6|13098.2|13096.2|13100.9|13098.9|13089.2|13087.2|601
1651559100000|2022-05-03 06:25:00|13098.3|13096.3|13096.6|13094.6|13101.2|13099.2|13090.9|13088.9|383
1651559400000|2022-05-03 06:30:00|13096.4|13094.4|13097.6|13095.6|13099.7|13097.7|13087.1|13085.1|280
1651559700000|2022-05-03 06:35:00|13097.2|13095.2|13101.3|13099.3|13103.2|13101.2|13095.1|13093.1|250
1651560000000|2022-05-03 06:40:00|13101.2|13099.2|13099.9|13097.9|13108.6|13106.6|13098.8|13096.8|361
1651560300000|2022-05-03 06:45:00|13100.1|13098.1|13088.6|13086.6|13100.9|13098.9|13086.3|13084.3|430
1651560600000|2022-05-03 06:50:00|13088.8|13086.8|13084.2|13082.2|13099.2|13097.2|13082.9|13080.9|333
1651560900000|2022-05-03 06:55:00|13084.3|13082.3|13086.4|13084.4|13088.7|13086.7|13076.1|13074.1|474
1651561200000|2022-05-03 07:00:00|13086.6|13084.6|13056.3|13054.3|13087.1|13085.1|13054.1|13052.1|1668
1651561500000|2022-05-03 07:05:00|13056.2|13054.2|13091.4|13089.4|13093.1|13091.1|13045.2|13043.2|1619
1651561800000|2022-05-03 07:10:00|13091.7|13089.7|13092.6|13090.6|13098.6|13096.6|13075.3|13073.3|1059
1651562100000|2022-05-03 07:15:00|13092.4|13090.4|13089.8|13087.8|13097.4|13095.4|13077.6|13075.6|720
1651562400000|2022-05-03 07:20:00|13089.9|13087.9|13090.3|13088.3|13097.3|13095.3|13080.6|13078.6|677
1651562700000|2022-05-03 07:25:00|13090.2|13088.2|13090.3|13088.3|13093.9|13091.9|13075.2|13073.2|807
1651563000000|2022-05-03 07:30:00|13090.1|13088.1|13088.1|13086.1|13091.4|13089.4|13077.8|13075.8|643
1651563300000|2022-05-03 07:35:00|13088.2|13086.2|13082.3|13080.3|13094.6|13092.6|13077.1|13075.1|509
1651563600000|2022-05-03 07:40:00|13082.4|13080.4|13078.9|13076.9|13091.6|13089.6|13077.9|13075.9|721
1651563900000|2022-05-03 07:45:00|13078.8|13076.8|13065.7|13063.7|13084.4|13082.4|13061.8|13059.8|900
1651564200000|2022-05-03 07:50:00|13065.6|13063.6|13104.8|13102.8|13104.8|13102.8|13064.6|13062.6|1197
1651564500000|2022-05-03 07:55:00|13104.7|13102.7|13091.7|13089.7|13104.7|13102.7|13087.7|13085.7|593
1651564800000|2022-05-03 08:00:00|13092.1|13090.1|13115.8|13113.8|13118.6|13116.6|13086.8|13084.8|1281
1651565100000|2022-05-03 08:05:00|13115.7|13113.7|13120.1|13118.1|13129.8|13127.8|13112.2|13110.2|1084
1651565400000|2022-05-03 08:10:00|13119.9|13117.9|13110.7|13108.7|13120.9|13118.9|13107.9|13105.9|760
1651565700000|2022-05-03 08:15:00|13110.8|13108.8|13097.9|13095.9|13119.1|13117.1|13096.6|13094.6|823
1651566000000|2022-05-03 08:20:00|13097.7|13095.7|13103.7|13101.7|13114.8|13112.8|13097.1|13095.1|755
1651566300000|2022-05-03 08:25:00|13103.8|13101.8|13086.9|13084.9|13108.9|13106.9|13086.6|13084.6|592
1651566600000|2022-05-03 08:30:00|13087.1|13085.1|13081.8|13079.8|13092.1|13090.1|13078.1|13076.1|729
1651566900000|2022-05-03 08:35:00|13081.9|13079.9|13088.4|13086.4|13089.8|13087.8|13081.3|13079.3|420
1651567200000|2022-05-03 08:40:00|13088.3|13086.3|13073.1|13071.1|13088.7|13086.7|13069.9|13067.9|775
1651567500000|2022-05-03 08:45:00|13072.9|13070.9|13075.8|13073.8|13084.4|13082.4|13060.6|13058.6|857
1651567800000|2022-05-03 08:50:00|13075.9|13073.9|13073.2|13071.2|13084.8|13082.8|13067.4|13065.4|496
1651568100000|2022-05-03 08:55:00|13073.6|13071.6|13074.1|13072.1|13081.6|13079.6|13065.6|13063.6|493
1651568400000|2022-05-03 09:00:00|13073.9|13071.9|13066.3|13064.3|13081.4|13079.4|13064.4|13062.4|451
1651568700000|2022-05-03 09:05:00|13066.6|13064.6|13064.2|13062.2|13068.9|13066.9|13054.9|13052.9|696
1651569000000|2022-05-03 09:10:00|13064.3|13062.3|13070.2|13068.2|13071.7|13069.7|13057.7|13055.7|616
1651569300000|2022-05-03 09:15:00|13070.7|13068.7|13069.2|13067.2|13080.4|13078.4|13068.4|13066.4|507
1651569600000|2022-05-03 09:20:00|13069.1|13067.1|13070.1|13068.1|13072.8|13070.8|13060.7|13058.7|415
1651569900000|2022-05-03 09:25:00|13070.3|13068.3|13065.1|13063.1|13074.3|13072.3|13056.4|13054.4|626
1651570200000|2022-05-03 09:30:00|13064.9|13062.9|13068.2|13066.2|13068.6|13066.6|13056.9|13054.9|332
1651570500000|2022-05-03 09:35:00|13068.1|13066.1|13066.2|13064.2|13072.4|13070.4|13063.2|13061.2|259
1651570800000|2022-05-03 09:40:00|13066.1|13064.1|13078.4|13076.4|13081.7|13079.7|13065.4|13063.4|378
1651571100000|2022-05-03 09:45:00|13078.6|13076.6|13081.7|13079.7|13091.3|13089.3|13077.7|13075.7|479
1651571400000|2022-05-03 09:50:00|13081.8|13079.8|13082.2|13080.2|13085.6|13083.6|13074.6|13072.6|394
1651571700000|2022-05-03 09:55:00|13081.6|13079.6|13080.8|13078.8|13089.4|13087.4|13074.1|13072.1|348
1651572000000|2022-05-03 10:00:00|13081.1|13079.1|13086.6|13084.6|13089.1|13087.1|13075.4|13073.4|356
1651572300000|2022-05-03 10:05:00|13086.7|13084.7|13081.1|13079.1|13087.6|13085.6|13074.4|13072.4|393
1651572600000|2022-05-03 10:10:00|13080.7|13078.7|13081.7|13079.7|13085.9|13083.9|13069.7|13067.7|459
1651572900000|2022-05-03 10:15:00|13081.8|13079.8|13069.7|13067.7|13083.4|13081.4|13067.8|13065.8|332
1651573200000|2022-05-03 10:20:00|13069.8|13067.8|13054.6|13052.6|13069.9|13067.9|13048.2|13046.2|1019
1651573500000|2022-05-03 10:25:00|13054.4|13052.4|13033.3|13031.3|13055.2|13053.2|13024.8|13022.8|1353
1651573800000|2022-05-03 10:30:00|13033.4|13031.4|13028.6|13026.6|13034.2|13032.2|13015.8|13013.8|1134
1651574100000|2022-05-03 10:35:00|13028.4|13026.4|13030.9|13028.9|13037.8|13035.8|13021.2|13019.2|643
1651574400000|2022-05-03 10:40:00|13030.7|13028.7|13010.4|13008.4|13034.6|13032.6|13007.7|13005.7|1049
1651574700000|2022-05-03 10:45:00|13010.3|13008.3|13014.6|13012.6|13015.6|13013.6|13004.4|13002.4|957
1651575000000|2022-05-03 10:50:00|13014.3|13012.3|13020.8|13018.8|13021.2|13019.2|13003.6|13001.6|786
1651575300000|2022-05-03 10:55:00|13020.7|13018.7|13020.2|13018.2|13023.7|13021.7|13017.2|13015.2|691
1651575600000|2022-05-03 11:00:00|13019.9|13017.9|13018.7|13016.7|13023.2|13021.2|13009.3|13007.3|848
1651575900000|2022-05-03 11:05:00|13018.9|13016.9|13011.9|13009.9|13020.6|13018.6|13008.6|13006.6|520
1651576200000|2022-05-03 11:10:00|13011.7|13009.7|13015.9|13013.9|13020.4|13018.4|13007.1|13005.1|556
1651576500000|2022-05-03 11:15:00|13016.1|13014.1|13011.8|13009.8|13020.7|13018.7|13010.8|13008.8|519
1651576800000|2022-05-03 11:20:00|13011.9|13009.9|13020.7|13018.7|13021.1|13019.1|13002.9|13000.9|708
1651577100000|2022-05-03 11:25:00|13020.4|13018.4|13037.1|13035.1|13039.7|13037.7|13015.7|13013.7|932
1651577400000|2022-05-03 11:30:00|13036.9|13034.9|13029.9|13027.9|13047.1|13045.1|13029.3|13027.3|1108
1651577700000|2022-05-03 11:35:00|13030.1|13028.1|13030.9|13028.9|13035.3|13033.3|13026.3|13024.3|429
1651578000000|2022-05-03 11:40:00|13031.1|13029.1|13035.9|13033.9|13042.9|13040.9|13028.9|13026.9|674
1651578300000|2022-05-03 11:45:00|13036.1|13034.1|13046.7|13044.7|13046.7|13044.7|13031.4|13029.4|865
1651578600000|2022-05-03 11:50:00|13046.4|13044.4|13054.4|13052.4|13056.7|13054.7|13041.1|13039.1|963
1651578900000|2022-05-03 11:55:00|13054.3|13052.3|13059.4|13057.4|13063.3|13061.3|13053.7|13051.7|918
1651579200000|2022-05-03 12:00:00|13059.6|13057.6|13071.2|13069.2|13074.8|13072.8|13057.4|13055.4|1504
1651579500000|2022-05-03 12:05:00|13071.3|13069.3|13071.2|13069.2|13081.6|13079.6|13062.1|13060.1|1379
1651579800000|2022-05-03 12:10:00|13071.3|13069.3|13079.4|13077.4|13083.1|13081.1|13067.6|13065.6|1531
1651580100000|2022-05-03 12:15:00|13079.6|13077.6|13088.8|13086.8|13094.3|13092.3|13079.1|13077.1|1497
1651580400000|2022-05-03 12:20:00|13088.7|13086.7|13073.6|13071.6|13094.4|13092.4|13071.9|13069.9|1316
1651580700000|2022-05-03 12:25:00|13073.9|13071.9|13083.1|13081.1|13084.7|13082.7|13071.9|13069.9|980
1651581000000|2022-05-03 12:30:00|13082.8|13080.8|13087.4|13085.4|13092.7|13090.7|13066.3|13064.3|1750
1651581300000|2022-05-03 12:35:00|13087.3|13085.3|13107.3|13105.3|13109.2|13107.2|13086.1|13084.1|2071
1651581600000|2022-05-03 12:40:00|13107.2|13105.2|13118.6|13116.6|13119.2|13117.2|13102.6|13100.6|1434
1651581900000|2022-05-03 12:45:00|13118.7|13116.7|13108.8|13106.8|13121.7|13119.7|13107.8|13105.8|1582
1651582200000|2022-05-03 12:50:00|13108.7|13106.7|13104.3|13102.3|13112.6|13110.6|13094.2|13092.2|1962
1651582500000|2022-05-03 12:55:00|13104.2|13102.2|13107.4|13105.4|13113.3|13111.3|13097.7|13095.7|1575
1651582800000|2022-05-03 13:00:00|13107.7|13105.7|13101.3|13099.3|13112.2|13110.2|13094.6|13092.6|1454
1651583100000|2022-05-03 13:05:00|13101.4|13099.4|13106.4|13104.4|13110.3|13108.3|13095.1|13093.1|1453
1651583400000|2022-05-03 13:10:00|13106.3|13104.3|13101.7|13099.7|13107.4|13105.4|13096.7|13094.7|1289
1651583700000|2022-05-03 13:15:00|13101.8|13099.8|13099.4|13097.4|13110.6|13108.6|13096.4|13094.4|1331
1651584000000|2022-05-03 13:20:00|13099.7|13097.7|13101.2|13099.2|13106.1|13104.1|13089.2|13087.2|1778
1651584300000|2022-05-03 13:25:00|13100.8|13098.8|13073.9|13071.9|13101.3|13099.3|13069.1|13067.1|3553
1651584600000|2022-05-03 13:30:00|13074.1|13072.1|13057.6|13056.6|13079.8|13078.8|13002.9|13001.9|21878
1651584900000|2022-05-03 13:35:00|13057.8|13056.8|13013.3|13012.3|13062.3|13061.3|12990.3|12989.3|18499
1651585200000|2022-05-03 13:40:00|13013.1|13012.1|13015.1|13014.1|13062.1|13061.1|13000.3|12999.3|13430
1651585500000|2022-05-03 13:45:00|13015.3|13014.3|12997.3|12996.3|13017.3|13016.3|12968.7|12967.7|14887
1651585800000|2022-05-03 13:50:00|12997.4|12996.4|13047.9|13046.9|13051.4|13050.4|12987.2|12986.2|12605
1651586100000|2022-05-03 13:55:00|13048.7|13047.7|13110.3|13109.3|13113.1|13112.1|13021.3|13020.3|13698
1651586400000|2022-05-03 14:00:00|13110.8|13109.8|13137.8|13136.8|13151.1|13150.1|13108.2|13107.2|11852
1651586700000|2022-05-03 14:05:00|13138.8|13137.8|13065.1|13064.1|13146.2|13145.2|13052.4|13051.4|12372
1651587000000|2022-05-03 14:10:00|13067|13066|13080.4|13079.4|13088.1|13087.1|13040.3|13039.3|10591
1651587300000|2022-05-03 14:15:00|13079.4|13078.4|13047.3|13046.3|13083.5|13082.5|13017.3|13016.3|10394
1651587600000|2022-05-03 14:20:00|13047.8|13046.8|13032|13031|13060.5|13059.5|13012.9|13011.9|7646
1651587900000|2022-05-03 14:25:00|13031.3|13030.3|13072.6|13071.6|13085.5|13084.5|13019.3|13018.3|9399
1651588200000|2022-05-03 14:30:00|13072.5|13071.5|13097.4|13096.4|13110|13109|13034.3|13033.3|10553
1651588500000|2022-05-03 14:35:00|13097.8|13096.8|13044.1|13043.1|13106.1|13105.1|13041.8|13040.8|7182
1651588800000|2022-05-03 14:40:00|13043.8|13042.8|12999|12998|13047.1|13046.1|12997.3|12996.3|7379
1651589100000|2022-05-03 14:45:00|12999.1|12998.1|13000.6|12999.6|13009.6|13008.6|12979.3|12978.3|7658
1651589400000|2022-05-03 14:50:00|13000.8|12999.8|13018.3|13017.3|13038.3|13037.3|12987.3|12986.3|7359
1651589700000|2022-05-03 14:55:00|13018.4|13017.4|13028.3|13027.3|13045.8|13044.8|13004.3|13003.3|6200
1651590000000|2022-05-03 15:00:00|13028.4|13027.4|13068|13067|13068.5|13067.5|13002|13001|6836
1651590300000|2022-05-03 15:05:00|13068.3|13067.3|13129.3|13128.3|13139.3|13138.3|13053.1|13052.1|12518
1651590600000|2022-05-03 15:10:00|13128.8|13127.8|13121.1|13120.1|13135.1|13134.1|13088.1|13087.1|8273
1651590900000|2022-05-03 15:15:00|13121|13120|13112|13111|13137.1|13136.1|13077.1|13076.1|9315
1651591200000|2022-05-03 15:20:00|13112.3|13111.3|13140.5|13139.5|13145.8|13144.8|13110.5|13109.5|6086
1651591500000|2022-05-03 15:25:00|13140.4|13139.4|13113.3|13112.3|13146.3|13145.3|13101.6|13100.6|6284
1651591800000|2022-05-03 15:30:00|13113.1|13112.1|13127.5|13126.5|13142|13141|13105.4|13104.4|6597
1651592100000|2022-05-03 15:35:00|13128.6|13127.6|13082.3|13081.3|13130.4|13129.4|13077.5|13076.5|5923
1651592400000|2022-05-03 15:40:00|13082|13081|13095.6|13094.6|13118|13117|13082|13081|5395
1651592700000|2022-05-03 15:45:00|13095.5|13094.5|13096.6|13095.6|13102.8|13101.8|13074.6|13073.6|3719
1651593000000|2022-05-03 15:50:00|13097.6|13096.6|13099.9|13098.9|13114.5|13113.5|13081|13080|3913
1651593300000|2022-05-03 15:55:00|13099.3|13098.3|13107.3|13106.3|13114|13113|13084.4|13083.4|3683
1651593600000|2022-05-03 16:00:00|13107.4|13106.4|13125.3|13124.3|13145.3|13144.3|13096|13095|5872
1651593900000|2022-05-03 16:05:00|13125|13124|13043.3|13042.3|13125.8|13124.8|13027.8|13026.8|8957
1651594200000|2022-05-03 16:10:00|13044.3|13043.3|13059.6|13058.6|13064|13063|13035|13034|4252
1651594500000|2022-05-03 16:15:00|13059.5|13058.5|13061.3|13060.3|13069.1|13068.1|13046|13045|3562
1651594800000|2022-05-03 16:20:00|13061.1|13060.1|13071.3|13070.3|13083.1|13082.1|13059.5|13058.5|3642
1651595100000|2022-05-03 16:25:00|13071|13070|13057.5|13056.5|13093.5|13092.5|13053.5|13052.5|5248
1651595400000|2022-05-03 16:30:00|13057.3|13056.3|13059.3|13058.3|13075.3|13074.3|13036.6|13035.6|5213
1651595700000|2022-05-03 16:35:00|13061.4|13060.4|13071.3|13070.3|13087.6|13086.6|13051.1|13050.1|4110
1651596000000|2022-05-03 16:40:00|13071.2|13070.2|13074.3|13073.3|13092.2|13091.2|13062.2|13061.2|3234
1651596300000|2022-05-03 16:45:00|13074.7|13073.7|13073.2|13072.2|13103.6|13102.6|13058|13057|4831
1651596600000|2022-05-03 16:50:00|13073.5|13072.5|13069.7|13068.7|13087.2|13086.2|13064.5|13063.5|2646
1651596900000|2022-05-03 16:55:00|13069.6|13068.6|13084.7|13083.7|13090.3|13089.3|13046.6|13045.6|4233
1651597200000|2022-05-03 17:00:00|13084.8|13083.8|13089.5|13088.5|13125.1|13124.1|13081.5|13080.5|6030
1651597500000|2022-05-03 17:05:00|13089.7|13088.7|13108.7|13107.7|13114.7|13113.7|13078.6|13077.6|3557
1651597800000|2022-05-03 17:10:00|13107.5|13106.5|13138.3|13137.3|13140.7|13139.7|13099.7|13098.7|5030
1651598100000|2022-05-03 17:15:00|13138.5|13137.5|13145.8|13144.8|13160.2|13159.2|13138.5|13137.5|4437
1651598400000|2022-05-03 17:20:00|13146.5|13145.5|13137.7|13136.7|13168.8|13167.8|13123|13122|5234
1651598700000|2022-05-03 17:25:00|13137.5|13136.5|13133.6|13132.6|13149.8|13148.8|13121.8|13120.8|3819
1651599000000|2022-05-03 17:30:00|13133.5|13132.5|13150.5|13149.5|13153.2|13152.2|13127.7|13126.7|3217
1651599300000|2022-05-03 17:35:00|13150.2|13149.2|13164.3|13163.3|13165.8|13164.8|13141.7|13140.7|3331
1651599600000|2022-05-03 17:40:00|13164.5|13163.5|13178|13177|13181.6|13180.6|13147.2|13146.2|3623
1651599900000|2022-05-03 17:45:00|13177.7|13176.7|13164.7|13163.7|13184.8|13183.8|13157|13156|3912
1651600200000|2022-05-03 17:50:00|13165|13164|13146.2|13145.2|13168|13167|13139|13138|2969
1651600500000|2022-05-03 17:55:00|13146.1|13145.1|13139|13138|13150.5|13149.5|13129.6|13128.6|2724
1651600800000|2022-05-03 18:00:00|13136.8|13135.8|13109.2|13108.2|13141.2|13140.2|13103.7|13102.7|5712
1651601100000|2022-05-03 18:05:00|13109.3|13108.3|13094.8|13093.8|13110|13109|13085.6|13084.6|3635
1651601400000|2022-05-03 18:10:00|13095|13094|13069|13068|13097.1|13096.1|13064.5|13063.5|4857
1651601700000|2022-05-03 18:15:00|13068.7|13067.7|13049.7|13048.7|13069.2|13068.2|13041.2|13040.2|4703
1651602000000|2022-05-03 18:20:00|13050.5|13049.5|13045|13044|13052.3|13051.3|13031.7|13030.7|3924
1651602300000|2022-05-03 18:25:00|13045.7|13044.7|13037.7|13036.7|13053.7|13052.7|13032.8|13031.8|3220
1651602600000|2022-05-03 18:30:00|13037.8|13036.8|13068.3|13067.3|13070.8|13069.8|13034.5|13033.5|4577
1651602900000|2022-05-03 18:35:00|13068.2|13067.2|13041|13040|13092.3|13091.3|13035.6|13034.6|6184
1651603200000|2022-05-03 18:40:00|13040.8|13039.8|13056.5|13055.5|13069.2|13068.2|12997.1|12996.1|8002
1651603500000|2022-05-03 18:45:00|13056.7|13055.7|13059.7|13058.7|13069.2|13068.2|13013.3|13012.3|6722
1651603800000|2022-05-03 18:50:00|13058|13057|13079.2|13078.2|13102.7|13101.7|13049.6|13048.6|5793
1651604100000|2022-05-03 18:55:00|13079.3|13078.3|13118.2|13117.2|13126|13125|13067|13066|5543
1651604400000|2022-05-03 19:00:00|13118.7|13117.7|13100.7|13099.7|13126.7|13125.7|13095.6|13094.6|4590
1651604700000|2022-05-03 19:05:00|13101.1|13100.1|13123.7|13122.7|13139.3|13138.3|13095|13094|4887
1651605000000|2022-05-03 19:10:00|13123.8|13122.8|13125.5|13124.5|13138|13137|13112.8|13111.8|4254
1651605300000|2022-05-03 19:15:00|13125.6|13124.6|13091.7|13090.7|13133|13132|13088.2|13087.2|5423
1651605600000|2022-05-03 19:20:00|13092.2|13091.2|13086.5|13085.5|13128.1|13127.1|13060|13059|6658
1651605900000|2022-05-03 19:25:00|13086.7|13085.7|13091.5|13090.5|13101.2|13100.2|13068.2|13067.2|4532
1651606200000|2022-05-03 19:30:00|13090.5|13089.5|13106.7|13105.7|13117|13116|13072.1|13071.1|5888
1651606500000|2022-05-03 19:35:00|13106.5|13105.5|13070|13069|13112|13111|13057.6|13056.6|6071
1651606800000|2022-05-03 19:40:00|13070.6|13069.6|13044.3|13043.3|13071.7|13070.7|13021.2|13020.2|7535
1651607100000|2022-05-03 19:45:00|13044.6|13043.6|13043.2|13042.2|13070.7|13069.7|13027.7|13026.7|5016
1651607400000|2022-05-03 19:50:00|13051.5|13050.5|13086.5|13085.5|13097.1|13096.1|13024.7|13023.7|9081
1651607700000|2022-05-03 19:55:00|13086.3|13085.3|13092.5|13091.5|13097.3|13096.3|13071.7|13070.7|10591
1651608000000|2022-05-03 20:00:00|13093|13091|13122.3|13120.3|13122.3|13120.3|13084.6|13082.6|6083
1651608300000|2022-05-03 20:05:00|13123.2|13121.2|13118|13116|13142.3|13140.3|13114.3|13112.3|3565
1651608600000|2022-05-03 20:10:00|13117.8|13115.8|13119.5|13117.5|13149.2|13147.2|13113.3|13111.3|5846
1651608900000|2022-05-03 20:15:00|13119.6|13117.6|13117.1|13115.1|13127.7|13125.7|13110.3|13108.3|1057
1651609200000|2022-05-03 20:20:00|13117|13115|13100.2|13098.2|13117.7|13115.7|13094.1|13092.1|1467
1651609500000|2022-05-03 20:25:00|13100.1|13098.1|13102.6|13100.6|13108.1|13106.1|13098.2|13096.2|338
1651609800000|2022-05-03 20:30:00|13103.3|13101.3|13102.2|13100.2|13107.7|13105.7|13094.6|13092.6|263
1651610100000|2022-05-03 20:35:00|13102.3|13100.3|13099.8|13097.8|13102.6|13100.6|13096.6|13094.6|243
1651610400000|2022-05-03 20:40:00|13100|13098|13101.2|13099.2|13104.3|13102.3|13098|13096|170
1651610700000|2022-05-03 20:45:00|13102.6|13100.6|13106.7|13104.7|13111.8|13109.8|13097.8|13095.8|326
1651611000000|2022-05-03 20:50:00|13106.8|13104.8|13107.8|13105.8|13110.2|13108.2|13105.7|13103.7|394
1651611300000|2022-05-03 20:55:00|13107.5|13105.5|13123.2|13118.2|13123.7|13121.7|13107.5|13105.5|728
1651611600000|2022-05-03 21:00:00|13123.3|13118.3|13124.9|13119.9|13126.3|13121.3|13122.9|13117.9|0
1651611900000|2022-05-03 21:05:00|13125|13120|13122.6|13117.6|13125.7|13120.7|13117|13112|0
1651612200000|2022-05-03 21:10:00|13122.7|13117.7|13122.5|13117.5|13122.8|13117.8|13119.7|13114.7|0
1651612500000|2022-05-03 21:15:00|13122.8|13117.8|13124|13119|13124.7|13119.7|13122.6|13117.6|0
1651612800000|2022-05-03 21:20:00|13124.4|13119.4|13124.7|13119.7|13126.3|13121.3|13123.8|13118.8|0
1651613100000|2022-05-03 21:25:00|13124.6|13119.6|13124.8|13119.8|13124.8|13119.8|13122.9|13117.9|0
1651613400000|2022-05-03 21:30:00|13125.8|13120.8|13124.8|13119.8|13125.8|13120.8|13124.3|13119.3|0
1651613700000|2022-05-03 21:35:00|13125|13120|13125.1|13120.1|13125.3|13120.3|13124.1|13119.1|0
1651614000000|2022-05-03 21:40:00|13124.7|13119.7|13123.7|13118.7|13125.4|13120.4|13123.6|13118.6|0
1651614300000|2022-05-03 21:45:00|13123.6|13118.6|13121.2|13116.2|13123.6|13118.6|13121.1|13116.1|0
1651614600000|2022-05-03 21:50:00|13121.5|13116.5|13121.8|13116.8|13123|13118|13121.5|13116.5|0
1651614900000|2022-05-03 21:55:00|13121.7|13116.7|13123.2|13118.2|13123.2|13118.2|13121.7|13116.7|0
1651615200000|2022-05-03 22:00:00|13119.1|13117.1|13115.7|13113.7|13121.7|13119.7|13112.1|13110.1|410
1651615500000|2022-05-03 22:05:00|13116.2|13114.2|13121.8|13119.8|13126.1|13124.1|13116.2|13114.2|204
1651615800000|2022-05-03 22:10:00|13124.5|13122.5|13127.6|13125.6|13129.8|13127.8|13123|13121|227
1651616100000|2022-05-03 22:15:00|13127.3|13125.3|13123|13121|13130.8|13128.8|13122|13120|221
1651616400000|2022-05-03 22:20:00|13122.8|13120.8|13128.1|13126.1|13129.8|13127.8|13122.5|13120.5|142
1651616700000|2022-05-03 22:25:00|13128.2|13126.2|13132.3|13130.3|13136.8|13134.8|13126.1|13124.1|277
1651617000000|2022-05-03 22:30:00|13132.6|13130.6|13128.6|13126.6|13134.2|13132.2|13127|13125|81
1651617300000|2022-05-03 22:35:00|13128.7|13126.7|13126.3|13124.3|13132.5|13130.5|13126.2|13124.2|71
1651617600000|2022-05-03 22:40:00|13126.7|13124.7|13122.5|13120.5|13130.7|13128.7|13122.5|13120.5|139
1651617900000|2022-05-03 22:45:00|13122.3|13120.3|13121.3|13119.3|13126|13124|13118.7|13116.7|169
1651618200000|2022-05-03 22:50:00|13121.2|13119.2|13120.3|13118.3|13123.2|13121.2|13119.2|13117.2|143
1651618500000|2022-05-03 22:55:00|13120.7|13118.7|13114.2|13112.2|13121.8|13119.8|13113.5|13111.5|228
1651618800000|2022-05-03 23:00:00|13114.1|13112.1|13116.2|13114.2|13117.2|13115.2|13112.3|13110.3|199
1651619100000|2022-05-03 23:05:00|13116.3|13114.3|13112.6|13110.6|13116.5|13114.5|13110.8|13108.8|191
1651619400000|2022-05-03 23:10:00|13112.7|13110.7|13112.6|13110.6|13116.1|13114.1|13112|13110|158
1651619700000|2022-05-03 23:15:00|13112.7|13110.7|13115.1|13113.1|13118.2|13116.2|13112.6|13110.6|136
1651620000000|2022-05-03 23:20:00|13116.6|13114.6|13110.3|13108.3|13119.3|13117.3|13110.3|13108.3|262
1651620300000|2022-05-03 23:25:00|13111.1|13109.1|13110.1|13108.1|13114.2|13112.2|13110|13108|163
1651620600000|2022-05-03 23:30:00|13110|13108|13114.8|13112.8|13117.6|13115.6|13107.7|13105.7|313
1651620900000|2022-05-03 23:35:00|13115|13113|13117|13115|13117.7|13115.7|13111.3|13109.3|158
1651621200000|2022-05-03 23:40:00|13116.7|13114.7|13114.6|13112.6|13117.1|13115.1|13113.8|13111.8|83
1651621500000|2022-05-03 23:45:00|13114.5|13112.5|13124.8|13122.8|13127.1|13125.1|13112.3|13110.3|266
1651621800000|2022-05-03 23:50:00|13125|13123|13121.5|13119.5|13130.6|13128.6|13119.1|13117.1|339
1651622100000|2022-05-03 23:55:00|13121.3|13119.3|13121.7|13119.7|13123.6|13121.6|13116.2|13114.2|176
1651622400000|2022-05-04 00:00:00|13121.6|13119.6|13121.2|13119.2|13124.5|13122.5|13118.6|13116.6|200
1651622700000|2022-05-04 00:05:00|13121.3|13119.3|13127.8|13125.8|13127.8|13125.8|13119.6|13117.6|276
1651623000000|2022-05-04 00:10:00|13127.7|13125.7|13129.1|13127.1|13134.5|13132.5|13125.8|13123.8|478
1651623300000|2022-05-04 00:15:00|13129|13127|13128.2|13126.2|13132.1|13130.1|13124.1|13122.1|225
1651623600000|2022-05-04 00:20:00|13128.3|13126.3|13119.3|13117.3|13128.7|13126.7|13119.3|13117.3|236
1651623900000|2022-05-04 00:25:00|13118.7|13116.7|13118.6|13116.6|13124.1|13122.1|13116.2|13114.2|330
1651624200000|2022-05-04 00:30:00|13118.3|13116.3|13121.5|13119.5|13122.2|13120.2|13115.7|13113.7|148
1651624500000|2022-05-04 00:35:00|13121.3|13119.3|13125.8|13123.8|13126.2|13124.2|13119.3|13117.3|209
1651624800000|2022-05-04 00:40:00|13126|13124|13123.6|13121.6|13130.3|13128.3|13119.8|13117.8|215
1651625100000|2022-05-04 00:45:00|13123.7|13121.7|13125.6|13123.6|13131.3|13129.3|13123.3|13121.3|142
1651625400000|2022-05-04 00:50:00|13125.5|13123.5|13124.6|13122.6|13128.1|13126.1|13121.6|13119.6|152
1651625700000|2022-05-04 00:55:00|13124.7|13122.7|13125.6|13123.6|13126.5|13124.5|13122.3|13120.3|94
1651626000000|2022-05-04 01:00:00|13125.7|13123.7|13130.7|13128.7|13133.8|13131.8|13125.7|13123.7|201
1651626300000|2022-05-04 01:05:00|13131.1|13129.1|13130.1|13128.1|13133.2|13131.2|13128|13126|232
1651626600000|2022-05-04 01:10:00|13129.8|13127.8|13132.5|13130.5|13133.7|13131.7|13128.3|13126.3|180
1651626900000|2022-05-04 01:15:00|13131.8|13129.8|13134.6|13132.6|13140.5|13138.5|13130|13128|306
1651627200000|2022-05-04 01:20:00|13134.7|13132.7|13136.1|13134.1|13136.5|13134.5|13133.3|13131.3|121
1651627500000|2022-05-04 01:25:00|13136|13134|13138.1|13136.1|13139.5|13137.5|13133|13131|142
1651627800000|2022-05-04 01:30:00|13138.2|13136.2|13142.8|13140.8|13145.2|13143.2|13136.8|13134.8|416
1651628100000|2022-05-04 01:35:00|13143|13141|13142.2|13140.2|13146.8|13144.8|13139.8|13137.8|255
1651628400000|2022-05-04 01:40:00|13142.1|13140.1|13144.1|13142.1|13146.1|13144.1|13141.2|13139.2|175
1651628700000|2022-05-04 01:45:00|13144.2|13142.2|13141.6|13139.6|13146.2|13144.2|13140.2|13138.2|160
1651629000000|2022-05-04 01:50:00|13141.5|13139.5|13136.8|13134.8|13141.5|13139.5|13136.2|13134.2|340
1651629300000|2022-05-04 01:55:00|13137|13135|13140.1|13138.1|13141.2|13139.2|13135.6|13133.6|232
1651629600000|2022-05-04 02:00:00|13140|13138|13142.8|13140.8|13147.3|13145.3|13140|13138|205
1651629900000|2022-05-04 02:05:00|13143|13141|13140.1|13138.1|13145.5|13143.5|13139.1|13137.1|84
1651630200000|2022-05-04 02:10:00|13140|13138|13137.7|13135.7|13141.2|13139.2|13136.8|13134.8|93
1651630500000|2022-05-04 02:15:00|13137.8|13135.8|13139.8|13137.8|13141|13139|13135.8|13133.8|101
1651630800000|2022-05-04 02:20:00|13139.7|13137.7|13138.1|13136.1|13139.7|13137.7|13136.2|13134.2|76
1651631100000|2022-05-04 02:25:00|13138|13136|13136.1|13134.1|13141.1|13139.1|13136|13134|162
1651631400000|2022-05-04 02:30:00|13136.3|13134.3|13125.7|13123.7|13137.6|13135.6|13124.5|13122.5|432
1651631700000|2022-05-04 02:35:00|13125.6|13123.6|13125.2|13123.2|13131.3|13129.3|13121.7|13119.7|346
1651632000000|2022-05-04 02:40:00|13125.3|13123.3|13109.3|13107.3|13128.3|13126.3|13109|13107|841
1651632300000|2022-05-04 02:45:00|13109.2|13107.2|13109.2|13107.2|13112.5|13110.5|13107.6|13105.6|288
1651632600000|2022-05-04 02:50:00|13109.3|13107.3|13111.2|13109.2|13114|13112|13107|13105|211
1651632900000|2022-05-04 02:55:00|13111.1|13109.1|13109|13107|13114.1|13112.1|13107.7|13105.7|176
1651633200000|2022-05-04 03:00:00|13108.8|13106.8|13116.3|13114.3|13118|13116|13108.7|13106.7|162
1651633500000|2022-05-04 03:05:00|13116.2|13114.2|13115.5|13113.5|13119.8|13117.8|13114.7|13112.7|118
1651633800000|2022-05-04 03:10:00|13115.3|13113.3|13113.2|13111.2|13115.5|13113.5|13108.8|13106.8|191
1651634100000|2022-05-04 03:15:00|13113.1|13111.1|13115.6|13113.6|13117.8|13115.8|13113.1|13111.1|78
1651634400000|2022-05-04 03:20:00|13115.7|13113.7|13116.5|13114.5|13118.8|13116.8|13114.1|13112.1|123
1651634700000|2022-05-04 03:25:00|13116.6|13114.6|13116.2|13114.2|13120.3|13118.3|13115.1|13113.1|146
1651635000000|2022-05-04 03:30:00|13116.3|13114.3|13099.8|13097.8|13117.5|13115.5|13098.2|13096.2|414
1651635300000|2022-05-04 03:35:00|13100|13098|13101.1|13099.1|13103.1|13101.1|13098.5|13096.5|221
1651635600000|2022-05-04 03:40:00|13101|13099|13097.8|13095.8|13101.1|13099.1|13091.2|13089.2|373
1651635900000|2022-05-04 03:45:00|13097.7|13095.7|13099.5|13097.5|13102.7|13100.7|13096.7|13094.7|149
1651636200000|2022-05-04 03:50:00|13099.6|13097.6|13103.2|13101.2|13104.7|13102.7|13099.6|13097.6|177
1651636500000|2022-05-04 03:55:00|13103.1|13101.1|13102.6|13100.6|13104|13102|13099.8|13097.8|85
1651636800000|2022-05-04 04:00:00|13102.5|13100.5|13111.6|13109.6|13116.8|13114.8|13101.7|13099.7|498
1651637100000|2022-05-04 04:05:00|13111.7|13109.7|13109.5|13107.5|13113.7|13111.7|13109.3|13107.3|100
1651637400000|2022-05-04 04:10:00|13109.3|13107.3|13114.3|13112.3|13117.3|13115.3|13108|13106|185
1651637700000|2022-05-04 04:15:00|13114.5|13112.5|13116.8|13114.8|13119.1|13117.1|13113|13111|125
1651638000000|2022-05-04 04:20:00|13116.7|13114.7|13112.3|13110.3|13117.3|13115.3|13111.7|13109.7|91
1651638300000|2022-05-04 04:25:00|13112.6|13110.6|13112.3|13110.3|13114.6|13112.6|13111.3|13109.3|57
1651638600000|2022-05-04 04:30:00|13112.2|13110.2|13129.7|13127.7|13131.8|13129.8|13111|13109|821
1651638900000|2022-05-04 04:35:00|13129.5|13127.5|13129|13127|13130.3|13128.3|13125.6|13123.6|314
1651639200000|2022-05-04 04:40:00|13128.8|13126.8|13124.6|13122.6|13129.1|13127.1|13123.5|13121.5|124
1651639500000|2022-05-04 04:45:00|13124.5|13122.5|13123.2|13121.2|13124.7|13122.7|13121.6|13119.6|105
1651639800000|2022-05-04 04:50:00|13123.3|13121.3|13117.3|13115.3|13123.3|13121.3|13116.5|13114.5|169
1651640100000|2022-05-04 04:55:00|13117.5|13115.5|13111.1|13109.1|13119.1|13117.1|13107.7|13105.7|294
1651640400000|2022-05-04 05:00:00|13111|13109|13114.8|13112.8|13115.7|13113.7|13107|13105|184
1651640700000|2022-05-04 05:05:00|13114.6|13112.6|13122.2|13120.2|13123.2|13121.2|13112.3|13110.3|200
1651641000000|2022-05-04 05:10:00|13121.8|13119.8|13120.7|13118.7|13130|13128|13118.6|13116.6|312
1651641300000|2022-05-04 05:15:00|13121|13119|13114.2|13112.2|13122.3|13120.3|13111.7|13109.7|173
1651641600000|2022-05-04 05:20:00|13114.1|13112.1|13115|13113|13117.8|13115.8|13110.1|13108.1|131
1651641900000|2022-05-04 05:25:00|13114.8|13112.8|13120|13118|13120.3|13118.3|13114.3|13112.3|124
1651642200000|2022-05-04 05:30:00|13119.8|13117.8|13114.5|13112.5|13122.6|13120.6|13111.8|13109.8|192
1651642500000|2022-05-04 05:35:00|13114.3|13112.3|13113.2|13111.2|13115.3|13113.3|13111.3|13109.3|114
1651642800000|2022-05-04 05:40:00|13113.3|13111.3|13115.6|13113.6|13117.2|13115.2|13111.6|13109.6|93
1651643100000|2022-05-04 05:45:00|13115.7|13113.7|13117.8|13115.8|13118.8|13116.8|13111.6|13109.6|144
1651643400000|2022-05-04 05:50:00|13118|13116|13121.5|13119.5|13121.7|13119.7|13116|13114|190
1651643700000|2022-05-04 05:55:00|13121.3|13119.3|13125.3|13123.3|13126.8|13124.8|13119|13117|277
1651644000000|2022-05-04 06:00:00|13125.2|13123.2|13110|13108|13125.8|13123.8|13109.1|13107.1|345
1651644300000|2022-05-04 06:05:00|13110.1|13108.1|13119.2|13117.2|13124.3|13122.3|13107.3|13105.3|257
1651644600000|2022-05-04 06:10:00|13119.3|13117.3|13119.1|13117.1|13124.6|13122.6|13117|13115|216
1651644900000|2022-05-04 06:15:00|13119|13117|13129.3|13127.3|13130.8|13128.8|13117.1|13115.1|340
1651645200000|2022-05-04 06:20:00|13129.2|13127.2|13123.2|13121.2|13130.6|13128.6|13122.1|13120.1|274
1651645500000|2022-05-04 06:25:00|13123.3|13121.3|13119.6|13117.6|13124.1|13122.1|13116.2|13114.2|176
1651645800000|2022-05-04 06:30:00|13119.8|13117.8|13122.5|13120.5|13127|13125|13118.3|13116.3|178
1651646100000|2022-05-04 06:35:00|13122.3|13120.3|13128.1|13126.1|13128.3|13126.3|13120.2|13118.2|160
1651646400000|2022-05-04 06:40:00|13128|13126|13130.2|13128.2|13133.2|13131.2|13125|13123|308
1651646700000|2022-05-04 06:45:00|13130.3|13128.3|13130.6|13128.6|13134.1|13132.1|13125|13123|348
1651647000000|2022-05-04 06:50:00|13130.5|13128.5|13127.7|13125.7|13131.5|13129.5|13122.6|13120.6|244
1651647300000|2022-05-04 06:55:00|13128.3|13126.3|13131.3|13129.3|13133.6|13131.6|13127.7|13125.7|362
1651647600000|2022-05-04 07:00:00|13131.2|13129.2|13129.8|13127.8|13135.3|13133.3|13118.7|13116.7|1136
1651647900000|2022-05-04 07:05:00|13129.7|13127.7|13132.7|13130.7|13138.7|13136.7|13121.6|13119.6|698
1651648200000|2022-05-04 07:10:00|13133.8|13131.8|13117.8|13115.8|13135.1|13133.1|13112.5|13110.5|687
1651648500000|2022-05-04 07:15:00|13117.7|13115.7|13109.6|13107.6|13120.7|13118.7|13102|13100|800
1651648800000|2022-05-04 07:20:00|13109.8|13107.8|13099.1|13097.1|13114.6|13112.6|13096.2|13094.2|644
1651649100000|2022-05-04 07:25:00|13099.2|13097.2|13098.3|13096.3|13101.8|13099.8|13085.3|13083.3|1235
1651649400000|2022-05-04 07:30:00|13098.7|13096.7|13096.7|13094.7|13101.8|13099.8|13092|13090|572
1651649700000|2022-05-04 07:35:00|13096.5|13094.5|13098.7|13096.7|13103.3|13101.3|13092|13090|457
1651650000000|2022-05-04 07:40:00|13098.6|13096.6|13101.1|13099.1|13101.7|13099.7|13095|13093|314
1651650300000|2022-05-04 07:45:00|13101|13099|13111.8|13109.8|13112|13110|13100.8|13098.8|659
1651650600000|2022-05-04 07:50:00|13111.7|13109.7|13121.6|13119.6|13122.8|13120.8|13111.2|13109.2|667
1651650900000|2022-05-04 07:55:00|13121.5|13119.5|13121.6|13119.6|13126.3|13124.3|13120.6|13118.6|537
1651651200000|2022-05-04 08:00:00|13122.1|13120.1|13119.5|13117.5|13131.6|13129.6|13119.1|13117.1|668
1651651500000|2022-05-04 08:05:00|13119.3|13117.3|13131.3|13129.3|13133.8|13131.8|13114.6|13112.6|599
1651651800000|2022-05-04 08:10:00|13131.7|13129.7|13129.7|13127.7|13136.5|13134.5|13124|13122|577
1651652100000|2022-05-04 08:15:00|13129.6|13127.6|13125.1|13123.1|13131.5|13129.5|13124|13122|321
1651652400000|2022-05-04 08:20:00|13125|13123|13119.5|13117.5|13126.1|13124.1|13114.7|13112.7|639
1651652700000|2022-05-04 08:25:00|13119.3|13117.3|13131.1|13129.1|13133|13131|13118.5|13116.5|382
1651653000000|2022-05-04 08:30:00|13131|13129|13118.8|13116.8|13132.2|13130.2|13112.6|13110.6|666
1651653300000|2022-05-04 08:35:00|13118.6|13116.6|13118.7|13116.7|13121.2|13119.2|13113|13111|501
1651653600000|2022-05-04 08:40:00|13118.8|13116.8|13118.8|13116.8|13120.2|13118.2|13110.7|13108.7|511
1651653900000|2022-05-04 08:45:00|13118.7|13116.7|13119.7|13117.7|13124.8|13122.8|13113|13111|684
1651654200000|2022-05-04 08:50:00|13119.8|13117.8|13117.1|13115.1|13123.1|13121.1|13111.1|13109.1|665
1651654500000|2022-05-04 08:55:00|13117.2|13115.2|13115.6|13113.6|13123|13121|13113.3|13111.3|451
1651654800000|2022-05-04 09:00:00|13115.5|13113.5|13098.5|13096.5|13115.5|13113.5|13095.2|13093.2|952
1651655100000|2022-05-04 09:05:00|13098.6|13096.6|13099.8|13097.8|13104.2|13102.2|13095.6|13093.6|543
1651655400000|2022-05-04 09:10:00|13100|13098|13109.1|13107.1|13110.1|13108.1|13096.7|13094.7|446
1651655700000|2022-05-04 09:15:00|13109.2|13107.2|13102.2|13100.2|13109.6|13107.6|13101.8|13099.8|367
1651656000000|2022-05-04 09:20:00|13101.8|13099.8|13109.1|13107.1|13109.6|13107.6|13096.1|13094.1|622
1651656300000|2022-05-04 09:25:00|13109|13107|13112.6|13110.6|13114.2|13112.2|13105.5|13103.5|370
1651656600000|2022-05-04 09:30:00|13112.7|13110.7|13116.1|13114.1|13117|13115|13109.6|13107.6|399
1651656900000|2022-05-04 09:35:00|13116.2|13114.2|13111.1|13109.1|13117.1|13115.1|13109|13107|226
1651657200000|2022-05-04 09:40:00|13111|13109|13115.8|13113.8|13121|13119|13109.2|13107.2|355
1651657500000|2022-05-04 09:45:00|13116.1|13114.1|13115.8|13113.8|13119.1|13117.1|13113.3|13111.3|272
1651657800000|2022-05-04 09:50:00|13116|13114|13119.5|13117.5|13120.5|13118.5|13110.6|13108.6|510
1651658100000|2022-05-04 09:55:00|13119.3|13117.3|13128.1|13126.1|13129.1|13127.1|13119|13117|541
1651658400000|2022-05-04 10:00:00|13128.6|13126.6|13133.1|13131.1|13134.3|13132.3|13127.3|13125.3|671
1651658700000|2022-05-04 10:05:00|13133|13131|13131|13129|13134.7|13132.7|13124.7|13122.7|494
1651659000000|2022-05-04 10:10:00|13130.8|13128.8|13127.1|13125.1|13132|13130|13124.7|13122.7|245
1651659300000|2022-05-04 10:15:00|13127.2|13125.2|13133|13131|13133.7|13131.7|13125.7|13123.7|305
1651659600000|2022-05-04 10:20:00|13133.1|13131.1|13126.8|13124.8|13135.1|13133.1|13125|13123|554
1651659900000|2022-05-04 10:25:00|13126.7|13124.7|13120.2|13118.2|13128.2|13126.2|13119.3|13117.3|564
1651660200000|2022-05-04 10:30:00|13120.3|13118.3|13124.7|13122.7|13130|13128|13119.6|13117.6|394
1651660500000|2022-05-04 10:35:00|13124.8|13122.8|13126.5|13124.5|13130.2|13128.2|13121.8|13119.8|257
1651660800000|2022-05-04 10:40:00|13126.3|13124.3|13131.6|13129.6|13131.8|13129.8|13122.8|13120.8|497
1651661100000|2022-05-04 10:45:00|13131.7|13129.7|13127.2|13125.2|13133.2|13131.2|13125|13123|415
1651661400000|2022-05-04 10:50:00|13127.3|13125.3|13134.8|13132.8|13134.8|13132.8|13125.7|13123.7|410
1651661700000|2022-05-04 10:55:00|13134.7|13132.7|13132.1|13130.1|13143.5|13141.5|13126|13124|1111
1651662000000|2022-05-04 11:00:00|13131.8|13129.8|13124.7|13122.7|13137.1|13135.1|13124.7|13122.7|551
1651662300000|2022-05-04 11:05:00|13124.6|13122.6|13125.5|13123.5|13126.2|13124.2|13123|13121|302
1651662600000|2022-05-04 11:10:00|13125.3|13123.3|13130.3|13128.3|13132|13130|13123.1|13121.1|304
1651662900000|2022-05-04 11:15:00|13130.2|13128.2|13135.8|13133.8|13138.1|13136.1|13130.1|13128.1|397
1651663200000|2022-05-04 11:20:00|13136|13134|13147.6|13145.6|13151.1|13149.1|13134.1|13132.1|761
1651663500000|2022-05-04 11:25:00|13147.8|13145.8|13153|13151|13155.6|13153.6|13146.7|13144.7|1077
1651663800000|2022-05-04 11:30:00|13152.8|13150.8|13153.8|13151.8|13156.7|13154.7|13150.8|13148.8|726
1651664100000|2022-05-04 11:35:00|13153.7|13151.7|13148.6|13146.6|13155.1|13153.1|13146.7|13144.7|578
1651664400000|2022-05-04 11:40:00|13148.3|13146.3|13142.1|13140.1|13150.2|13148.2|13140.8|13138.8|551
1651664700000|2022-05-04 11:45:00|13142.2|13140.2|13141.5|13139.5|13145|13143|13140|13138|357
1651665000000|2022-05-04 11:50:00|13141.6|13139.6|13136|13134|13144.5|13142.5|13132.5|13130.5|769
1651665300000|2022-05-04 11:55:00|13135.7|13133.7|13134.2|13132.2|13136.7|13134.7|13131.2|13129.2|371
1651665600000|2022-05-04 12:00:00|13134.6|13132.6|13135.8|13133.8|13140|13138|13133.8|13131.8|590
1651665900000|2022-05-04 12:05:00|13135.7|13133.7|13139.8|13137.8|13142.2|13140.2|13135.3|13133.3|443
1651666200000|2022-05-04 12:10:00|13140|13138|13137.8|13135.8|13140.6|13138.6|13128.3|13126.3|863
1651666500000|2022-05-04 12:15:00|13138.7|13136.7|13132.5|13130.5|13139.1|13137.1|13127.1|13125.1|779
1651666800000|2022-05-04 12:20:00|13132.3|13130.3|13119.3|13117.3|13132.8|13130.8|13114.3|13112.3|1548
1651667100000|2022-05-04 12:25:00|13119|13117|13127.5|13125.5|13129.1|13127.1|13115.7|13113.7|924
1651667400000|2022-05-04 12:30:00|13127.3|13125.3|13115|13113|13129.1|13127.1|13114.3|13112.3|828
1651667700000|2022-05-04 12:35:00|13114.8|13112.8|13118|13116|13120.1|13118.1|13111.2|13109.2|759
1651668000000|2022-05-04 12:40:00|13118.1|13116.1|13118.2|13116.2|13119.7|13117.7|13109.2|13107.2|871
1651668300000|2022-05-04 12:45:00|13118.1|13116.1|13111.2|13109.2|13122.6|13120.6|13106.6|13104.6|1031
1651668600000|2022-05-04 12:50:00|13111.1|13109.1|13108.2|13106.2|13115|13113|13107|13105|1094
1651668900000|2022-05-04 12:55:00|13108.5|13106.5|13105.6|13103.6|13114.3|13112.3|13105|13103|740
1651669200000|2022-05-04 13:00:00|13105.7|13103.7|13113.1|13111.1|13117.6|13115.6|13103.2|13101.2|1024
1651669500000|2022-05-04 13:05:00|13113.2|13111.2|13117|13115|13121.5|13119.5|13110.1|13108.1|981
1651669800000|2022-05-04 13:10:00|13116.8|13114.8|13103.6|13101.6|13118|13116|13097.3|13095.3|1560
1651670100000|2022-05-04 13:15:00|13103.8|13101.8|13109.2|13107.2|13113.7|13111.7|13101.8|13099.8|897
1651670400000|2022-05-04 13:20:00|13109.1|13107.1|13110.5|13108.5|13117|13115|13107.5|13105.5|531
1651670700000|2022-05-04 13:25:00|13110.6|13108.6|13110.1|13108.1|13118.8|13116.8|13103|13101|1603
1651671000000|2022-05-04 13:30:00|13109.6|13108.6|13075|13074|13116|13115|13067.6|13066.6|14407
1651671300000|2022-05-04 13:35:00|13075.3|13074.3|13078.2|13077.2|13105.5|13104.5|13060|13059|11613
1651671600000|2022-05-04 13:40:00|13078.3|13077.3|13085.1|13084.1|13111.6|13110.6|13069.2|13068.2|7844
1651671900000|2022-05-04 13:45:00|13085.6|13084.6|13094.1|13093.1|13097.5|13096.5|13058.7|13057.7|8564
1651672200000|2022-05-04 13:50:00|13094|13093|13044.7|13043.7|13095.2|13094.2|13042.3|13041.3|8023
1651672500000|2022-05-04 13:55:00|13045|13044|13019.8|13018.8|13058.2|13057.2|13019|13018|6979
1651672800000|2022-05-04 14:00:00|13020|13019|13000.6|12999.6|13029.3|13028.3|12997.8|12996.8|8479
1651673100000|2022-05-04 14:05:00|13000.7|12999.7|12981.6|12980.6|13006.7|13005.7|12974.7|12973.7|8335
1651673400000|2022-05-04 14:10:00|12981.5|12980.5|12964.1|12963.1|13004|13003|12963.1|12962.1|7781
1651673700000|2022-05-04 14:15:00|12964.6|12963.6|12947.6|12946.6|12964.6|12963.6|12939.6|12938.6|9011
1651674000000|2022-05-04 14:20:00|12947.7|12946.7|12950.1|12949.1|12967.6|12966.6|12933.6|12932.6|7462
1651674300000|2022-05-04 14:25:00|12950.2|12949.2|12964.7|12963.7|12974.4|12973.4|12941.5|12940.5|7512
1651674600000|2022-05-04 14:30:00|12964|12963|12940.4|12939.4|12974.5|12973.5|12928.7|12927.7|8086
1651674900000|2022-05-04 14:35:00|12940.5|12939.5|12957.4|12956.4|12963.6|12962.6|12940.5|12939.5|5100
1651675200000|2022-05-04 14:40:00|12957.2|12956.2|12962.6|12961.6|12979.7|12978.7|12947|12946|6863
1651675500000|2022-05-04 14:45:00|12962.9|12961.9|12955.9|12954.9|12984.5|12983.5|12954.2|12953.2|5282
1651675800000|2022-05-04 14:50:00|12956|12955|12934.9|12933.9|12958.4|12957.4|12921.5|12920.5|8481
1651676100000|2022-05-04 14:55:00|12934.4|12933.4|12935.6|12934.6|12946.2|12945.2|12923.6|12922.6|4463
1651676400000|2022-05-04 15:00:00|12935.1|12934.1|12909.6|12908.6|12942.7|12941.7|12905.2|12904.2|5517
1651676700000|2022-05-04 15:05:00|12909.7|12908.7|12927.5|12926.5|12931.4|12930.4|12902|12901|4495
1651677000000|2022-05-04 15:10:00|12927.6|12926.6|12899.1|12898.1|12931.5|12930.5|12891.6|12890.6|5426
1651677300000|2022-05-04 15:15:00|12899.2|12898.2|12924.9|12923.9|12925.1|12924.1|12890.1|12889.1|4643
1651677600000|2022-05-04 15:20:00|12924.7|12923.7|12914|12913|12927.7|12926.7|12911.2|12910.2|3164
1651677900000|2022-05-04 15:25:00|12914.1|12913.1|12910.6|12909.6|12925.7|12924.7|12898|12897|3501
1651678200000|2022-05-04 15:30:00|12910.7|12909.7|12897.9|12896.9|12915.1|12914.1|12885.2|12884.2|4847
1651678500000|2022-05-04 15:35:00|12898|12897|12913.9|12912.9|12915.5|12914.5|12891.5|12890.5|3568
1651678800000|2022-05-04 15:40:00|12914.1|12913.1|12915.2|12914.2|12931|12930|12910.4|12909.4|4157
1651679100000|2022-05-04 15:45:00|12915.4|12914.4|12951.1|12950.1|12953.9|12952.9|12910.6|12909.6|4939
1651679400000|2022-05-04 15:50:00|12951.2|12950.2|12972.7|12971.7|12972.7|12971.7|12940.7|12939.7|4551
1651679700000|2022-05-04 15:55:00|12972.9|12971.9|12962.6|12961.6|12979.5|12978.5|12953|12952|4187
1651680000000|2022-05-04 16:00:00|12961.9|12960.9|12954.4|12953.4|12968.1|12967.1|12952.6|12951.6|3005
1651680300000|2022-05-04 16:05:00|12954.6|12953.6|12973.1|12972.1|12977.5|12976.5|12950.9|12949.9|3478
1651680600000|2022-05-04 16:10:00|12973.2|12972.2|12975|12974|12975.9|12974.9|12957.6|12956.6|3158
1651680900000|2022-05-04 16:15:00|12975.5|12974.5|12990.5|12989.5|12998|12997|12956.2|12955.2|6411
1651681200000|2022-05-04 16:20:00|12990.6|12989.6|13033.2|13032.2|13044.7|13043.7|12989.9|12988.9|8072
1651681500000|2022-05-04 16:25:00|13033.5|13032.5|13059.5|13058.5|13063.1|13062.1|13026.1|13025.1|5379
1651681800000|2022-05-04 16:30:00|13059.6|13058.6|13055.6|13054.6|13070.7|13069.7|13051.4|13050.4|5118
1651682100000|2022-05-04 16:35:00|13056|13055|13081.9|13080.9|13084.7|13083.7|13056|13055|4223
1651682400000|2022-05-04 16:40:00|13082.5|13081.5|13072.8|13071.8|13087|13086|13058.6|13057.6|4086
1651682700000|2022-05-04 16:45:00|13072.7|13071.7|13056.8|13055.8|13075.3|13074.3|13048.8|13047.8|4088
1651683000000|2022-05-04 16:50:00|13057|13056|13084.2|13083.2|13084.3|13083.3|13045.6|13044.6|3979
1651683300000|2022-05-04 16:55:00|13084.3|13083.3|13104|13103|13105.2|13104.2|13068.1|13067.1|5756
1651683600000|2022-05-04 17:00:00|13104.3|13103.3|13123.1|13122.1|13132.1|13131.1|13096.6|13095.6|6480
1651683900000|2022-05-04 17:05:00|13123.7|13122.7|13099.2|13098.2|13124.2|13123.2|13091.7|13090.7|4910
1651684200000|2022-05-04 17:10:00|13099.1|13098.1|13087.1|13086.1|13099.6|13098.6|13071.8|13070.8|4223
1651684500000|2022-05-04 17:15:00|13087.2|13086.2|13093.1|13092.1|13097.8|13096.8|13083.3|13082.3|2483
1651684800000|2022-05-04 17:20:00|13093.2|13092.2|13106.5|13105.5|13117.2|13116.2|13088|13087|4210
1651685100000|2022-05-04 17:25:00|13107|13106|13099.6|13098.6|13110.3|13109.3|13094|13093|3200
1651685400000|2022-05-04 17:30:00|13099.7|13098.7|13124.5|13123.5|13124.8|13123.8|13091|13090|2896
1651685700000|2022-05-04 17:35:00|13124.3|13123.3|13107.6|13106.6|13136.1|13135.1|13098.5|13097.5|5154
1651686000000|2022-05-04 17:40:00|13106.7|13105.7|13116.5|13115.5|13118|13117|13099|13098|2296
1651686300000|2022-05-04 17:45:00|13117|13116|13099.2|13098.2|13118.6|13117.6|13099.1|13098.1|2290
1651686600000|2022-05-04 17:50:00|13097.2|13096.2|13107.2|13106.2|13113.2|13112.2|13095.5|13094.5|1355
1651686900000|2022-05-04 17:55:00|13107.1|13106.1|13145.6|13144.6|13173.8|13172.8|13100|13099|4722
1651687200000|2022-05-04 18:00:00|13146.5|13145.5|13174.5|13173.5|13233|13232|13089.1|13088.1|24803
1651687500000|2022-05-04 18:05:00|13175.6|13174.6|13104.1|13103.1|13216.2|13215.2|13040.1|13039.1|20179
1651687800000|2022-05-04 18:10:00|13104.3|13103.3|13100.8|13099.8|13140|13139|13071.7|13070.7|12250
1651688100000|2022-05-04 18:15:00|13100.7|13099.7|13064.2|13063.2|13108.6|13107.6|13045.8|13044.8|8224
1651688400000|2022-05-04 18:20:00|13063.7|13062.7|13075.5|13074.5|13097.3|13096.3|13017.2|13016.2|11758
1651688700000|2022-05-04 18:25:00|13075.2|13074.2|13131.7|13130.7|13158|13157|13062.7|13061.7|9458
1651689000000|2022-05-04 18:30:00|13129.3|13128.3|12963.5|12962.5|13149.5|13148.5|12955.1|12954.1|23810
1651689300000|2022-05-04 18:35:00|12966.2|12965.2|13037.1|13036.1|13068.2|13067.2|12941.5|12940.5|17760
1651689600000|2022-05-04 18:40:00|13038|13037|13155.6|13154.6|13192.2|13191.2|13012.3|13011.3|18278
1651689900000|2022-05-04 18:45:00|13155.7|13154.7|13260.2|13259.2|13300.7|13299.7|13155.2|13154.2|17004
1651690200000|2022-05-04 18:50:00|13259.8|13258.8|13336.7|13335.7|13338.5|13337.5|13238.1|13237.1|11457
1651690500000|2022-05-04 18:55:00|13337.1|13336.1|13340|13339|13357.7|13356.7|13303.6|13302.6|11259
1651690800000|2022-05-04 19:00:00|13339.3|13338.3|13351.6|13350.6|13379.8|13378.8|13312.3|13311.3|12496
1651691100000|2022-05-04 19:05:00|13352.3|13351.3|13378.6|13377.6|13390.6|13389.6|13336.7|13335.7|7876
1651691400000|2022-05-04 19:10:00|13379.5|13378.5|13428.8|13427.8|13433.7|13432.7|13379.1|13378.1|8643
1651691700000|2022-05-04 19:15:00|13428.3|13427.3|13409.3|13408.3|13463.6|13462.6|13392.6|13391.6|11862
1651692000000|2022-05-04 19:20:00|13409.2|13408.2|13434.9|13433.9|13449.6|13448.6|13401.8|13400.8|7288
1651692300000|2022-05-04 19:25:00|13434.3|13433.3|13465.3|13464.3|13470.8|13469.8|13431.5|13430.5|6198
1651692600000|2022-05-04 19:30:00|13466|13465|13506.8|13505.8|13509.8|13508.8|13461.5|13460.5|11188
1651692900000|2022-05-04 19:35:00|13506.6|13505.6|13501.6|13500.6|13511.6|13510.6|13481.5|13480.5|7721
1651693200000|2022-05-04 19:40:00|13501.8|13500.8|13506.9|13505.9|13521.3|13520.3|13482.3|13481.3|8895
1651693500000|2022-05-04 19:45:00|13507|13506|13530.6|13529.6|13530.6|13529.6|13484.3|13483.3|5928
1651693800000|2022-05-04 19:50:00|13530.5|13529.5|13526.8|13525.8|13555.1|13554.1|13522.3|13521.3|12195
1651694100000|2022-05-04 19:55:00|13525.8|13524.8|13532.6|13531.6|13537.1|13536.1|13508.4|13507.4|16853
1651694400000|2022-05-04 20:00:00|13532.5|13531.5|13516.7|13514.7|13532.5|13531.5|13511.9|13509.9|7765
1651694700000|2022-05-04 20:05:00|13517.2|13515.2|13512.3|13510.3|13524.8|13522.8|13511.6|13509.6|3597
1651695000000|2022-05-04 20:10:00|13512.2|13510.2|13497.1|13495.1|13515.3|13513.3|13494.2|13492.2|2211
1651695300000|2022-05-04 20:15:00|13497.6|13495.6|13497.3|13495.3|13498.7|13496.7|13493.2|13491.2|1071
1651695600000|2022-05-04 20:20:00|13497.6|13495.6|13495.2|13493.2|13504.9|13502.9|13494.9|13492.9|596
1651695900000|2022-05-04 20:25:00|13495.1|13493.1|13495.3|13493.3|13502.2|13500.2|13494.3|13492.3|755
1651696200000|2022-05-04 20:30:00|13495.2|13493.2|13490.4|13488.4|13495.9|13493.9|13490.1|13488.1|610
1651696500000|2022-05-04 20:35:00|13490.3|13488.3|13494.7|13492.7|13495.7|13493.7|13487.7|13485.7|672
1651696800000|2022-05-04 20:40:00|13494.6|13492.6|13494.1|13492.1|13495.4|13493.4|13492.7|13490.7|431
1651697100000|2022-05-04 20:45:00|13494.2|13492.2|13487.1|13485.1|13498.2|13496.2|13486.2|13484.2|700
1651697400000|2022-05-04 20:50:00|13487.3|13485.3|13493.3|13491.3|13495.6|13493.6|13486.7|13484.7|545
1651697700000|2022-05-04 20:55:00|13493.2|13491.2|13496.7|13491.7|13496.7|13493.4|13487.3|13485.3|694
1651698000000|2022-05-04 21:00:00|13496.4|13491.4|13498.5|13493.5|13499.9|13494.9|13494.9|13489.9|0
1651698300000|2022-05-04 21:05:00|13498.4|13493.4|13506.7|13501.7|13511|13506|13498.4|13493.4|0
1651698600000|2022-05-04 21:10:00|13506.6|13501.6|13505.3|13500.3|13507.8|13502.8|13504.1|13499.1|0
1651698900000|2022-05-04 21:15:00|13505.4|13500.4|13510.6|13505.6|13510.6|13505.6|13505.4|13500.4|0
1651699200000|2022-05-04 21:20:00|13509.5|13504.5|13510|13505|13510.4|13505.4|13507.5|13502.5|0
1651699500000|2022-05-04 21:25:00|13509.9|13504.9|13510.4|13505.4|13511.1|13506.1|13506.5|13501.5|0
1651699800000|2022-05-04 21:30:00|13510.8|13505.8|13511.5|13506.5|13512|13507|13509.5|13504.5|0
1651700100000|2022-05-04 21:35:00|13511.4|13506.4|13510|13505|13511.5|13506.5|13509.8|13504.8|0
1651700400000|2022-05-04 21:40:00|13510.1|13505.1|13509.2|13504.2|13510.1|13505.1|13507.6|13502.6|0
1651700700000|2022-05-04 21:45:00|13509.4|13504.4|13509.7|13504.7|13510.5|13505.5|13506.9|13501.9|0
1651701000000|2022-05-04 21:50:00|13509.4|13504.4|13508.1|13503.1|13510.4|13505.4|13507.9|13502.9|0
1651701300000|2022-05-04 21:55:00|13508.3|13503.3|13509.4|13504.4|13511.5|13506.5|13506.9|13501.9|0
1651701600000|2022-05-04 22:00:00|13499.2|13497.2|13513.3|13511.3|13515.9|13513.9|13499.2|13497.2|669
1651701900000|2022-05-04 22:05:00|13513.2|13511.2|13512.3|13510.3|13515.9|13513.9|13508.6|13506.6|331
1651702200000|2022-05-04 22:10:00|13513.3|13511.3|13520.2|13518.2|13521.8|13519.8|13510.1|13508.1|523
1651702500000|2022-05-04 22:15:00|13520.1|13518.1|13532.9|13530.9|13533.6|13531.6|13519.7|13517.7|865
1651702800000|2022-05-04 22:20:00|13532.8|13530.8|13534.4|13532.4|13540.3|13538.3|13532.6|13530.6|678
1651703100000|2022-05-04 22:25:00|13534.2|13532.2|13532.2|13530.2|13536.3|13534.3|13530.6|13528.6|272
1651703400000|2022-05-04 22:30:00|13532.3|13530.3|13517.2|13515.2|13533.2|13531.2|13515.7|13513.7|674
1651703700000|2022-05-04 22:35:00|13516.4|13514.4|13510.6|13508.6|13518.2|13516.2|13507.3|13505.3|480
1651704000000|2022-05-04 22:40:00|13510.7|13508.7|13503.9|13501.9|13510.8|13508.8|13501.7|13499.7|358
1651704300000|2022-05-04 22:45:00|13504.1|13502.1|13503.6|13501.6|13506.7|13504.7|13500.6|13498.6|276
1651704600000|2022-05-04 22:50:00|13503.7|13501.7|13507.9|13505.9|13508.9|13506.9|13503.4|13501.4|292
1651704900000|2022-05-04 22:55:00|13507.8|13505.8|13505.7|13503.7|13510.1|13508.1|13505.3|13503.3|144
1651705200000|2022-05-04 23:00:00|13505.8|13503.8|13511.7|13509.7|13512.9|13510.9|13505.8|13503.8|193
1651705500000|2022-05-04 23:05:00|13511.8|13509.8|13512.7|13510.7|13516.1|13514.1|13510.2|13508.2|192
1651705800000|2022-05-04 23:10:00|13512.6|13510.6|13514.3|13512.3|13518.7|13516.7|13511.8|13509.8|232
1651706100000|2022-05-04 23:15:00|13514.1|13512.1|13512.6|13510.6|13515.6|13513.6|13511.8|13509.8|115
1651706400000|2022-05-04 23:20:00|13512.4|13510.4|13507.7|13505.7|13513.4|13511.4|13506.3|13504.3|153
1651706700000|2022-05-04 23:25:00|13507.8|13505.8|13506.3|13504.3|13510.8|13508.8|13505.7|13503.7|243
1651707000000|2022-05-04 23:30:00|13506.1|13504.1|13504.9|13502.9|13507.3|13505.3|13503.3|13501.3|184
1651707300000|2022-05-04 23:35:00|13505.1|13503.1|13501.7|13499.7|13509.4|13507.4|13500.6|13498.6|301
1651707600000|2022-05-04 23:40:00|13501.8|13499.8|13505.8|13503.8|13508.1|13506.1|13501.3|13499.3|184
1651707900000|2022-05-04 23:45:00|13505.7|13503.7|13506.6|13504.6|13507.8|13505.8|13504.3|13502.3|150
1651708200000|2022-05-04 23:50:00|13506.7|13504.7|13511.7|13509.7|13512.9|13510.9|13506.7|13504.7|307
1651708500000|2022-05-04 23:55:00|13511.6|13509.6|13511.4|13509.4|13513.9|13511.9|13510.3|13508.3|182
1651708800000|2022-05-05 00:00:00|13511.6|13509.6|13509.9|13507.9|13515.9|13513.9|13509.9|13507.9|167
1651709100000|2022-05-05 00:05:00|13509.8|13507.8|13507.2|13505.2|13511.6|13509.6|13503.9|13501.9|224
1651709400000|2022-05-05 00:10:00|13507.6|13505.6|13505.3|13503.3|13510.6|13508.6|13503.4|13501.4|198
1651709700000|2022-05-05 00:15:00|13505.2|13503.2|13506.3|13504.3|13506.7|13504.7|13502.1|13500.1|344
1651710000000|2022-05-05 00:20:00|13505.4|13503.4|13520.2|13518.2|13526.9|13524.9|13503.7|13501.7|715
1651710300000|2022-05-05 00:25:00|13520.3|13518.3|13512.2|13510.2|13524.2|13522.2|13512.2|13510.2|330
1651710600000|2022-05-05 00:30:00|13512.1|13510.1|13521.1|13519.1|13523.9|13521.9|13511.3|13509.3|282
1651710900000|2022-05-05 00:35:00|13521.2|13519.2|13520.6|13518.6|13523.9|13521.9|13517.4|13515.4|109
1651711200000|2022-05-05 00:40:00|13520.4|13518.4|13517.4|13515.4|13521.1|13519.1|13516.4|13514.4|90
1651711500000|2022-05-05 00:45:00|13517.6|13515.6|13523.2|13521.2|13526.2|13524.2|13517.2|13515.2|178
1651711800000|2022-05-05 00:50:00|13523.3|13521.3|13520.4|13518.4|13523.7|13521.7|13518.2|13516.2|94
1651712100000|2022-05-05 00:55:00|13520.6|13518.6|13525.7|13523.7|13527.4|13525.4|13517.7|13515.7|325
1651712400000|2022-05-05 01:00:00|13525.6|13523.6|13523.1|13521.1|13527.1|13525.1|13521.4|13519.4|209
1651712700000|2022-05-05 01:05:00|13523.2|13521.2|13522.3|13520.3|13527.1|13525.1|13521.7|13519.7|183
1651713000000|2022-05-05 01:10:00|13522.2|13520.2|13521.9|13519.9|13524.7|13522.7|13520.9|13518.9|181
1651713300000|2022-05-05 01:15:00|13521.8|13519.8|13522.8|13520.8|13523.2|13521.2|13516.7|13514.7|224
1651713600000|2022-05-05 01:20:00|13522.9|13520.9|13528.3|13526.3|13528.8|13526.8|13521.4|13519.4|545
1651713900000|2022-05-05 01:25:00|13528.1|13526.1|13533.2|13531.2|13535.3|13533.3|13528.1|13526.1|547
1651714200000|2022-05-05 01:30:00|13533.4|13531.4|13527.7|13525.7|13540.7|13538.7|13526.6|13524.6|497
1651714500000|2022-05-05 01:35:00|13527.8|13525.8|13529.9|13527.9|13531.4|13529.4|13526.1|13524.1|131
1651714800000|2022-05-05 01:40:00|13529.8|13527.8|13521.9|13519.9|13530.3|13528.3|13519.2|13517.2|428
1651715100000|2022-05-05 01:45:00|13522.1|13520.1|13516.7|13514.7|13525.3|13523.3|13515.4|13513.4|280
1651715400000|2022-05-05 01:50:00|13516.8|13514.8|13513.4|13511.4|13517.6|13515.6|13512.4|13510.4|273
1651715700000|2022-05-05 01:55:00|13513.6|13511.6|13519.2|13517.2|13521.6|13519.6|13513.3|13511.3|151
1651716000000|2022-05-05 02:00:00|13519.3|13517.3|13513.7|13511.7|13520.2|13518.2|13512.4|13510.4|201
1651716300000|2022-05-05 02:05:00|13513.6|13511.6|13516.7|13514.7|13517.2|13515.2|13512.4|13510.4|158
1651716600000|2022-05-05 02:10:00|13516.8|13514.8|13513.9|13511.9|13518.6|13516.6|13512.7|13510.7|120
1651716900000|2022-05-05 02:15:00|13514.2|13512.2|13515.9|13513.9|13518.6|13516.6|13513.8|13511.8|129
1651717200000|2022-05-05 02:20:00|13515.8|13513.8|13509.2|13507.2|13515.9|13513.9|13507.4|13505.4|379
1651717500000|2022-05-05 02:25:00|13508.8|13506.8|13511.2|13509.2|13511.2|13509.2|13506.4|13504.4|217
1651717800000|2022-05-05 02:30:00|13511.3|13509.3|13509.6|13507.6|13513.1|13511.1|13508.9|13506.9|137
1651718100000|2022-05-05 02:35:00|13509.7|13507.7|13511.2|13509.2|13511.8|13509.8|13506.1|13504.1|201
1651718400000|2022-05-05 02:40:00|13511.1|13509.1|13514.6|13512.6|13515.1|13513.1|13510.7|13508.7|158
1651718700000|2022-05-05 02:45:00|13514.3|13512.3|13516.1|13514.1|13516.4|13514.4|13512.4|13510.4|108
1651719000000|2022-05-05 02:50:00|13515.9|13513.9|13512.6|13510.6|13518.6|13516.6|13512.2|13510.2|151
1651719300000|2022-05-05 02:55:00|13512.4|13510.4|13509.2|13507.2|13514.1|13512.1|13508.3|13506.3|116
1651719600000|2022-05-05 03:00:00|13509.3|13507.3|13512.4|13510.4|13518.1|13516.1|13509.3|13507.3|239
1651719900000|2022-05-05 03:05:00|13512.3|13510.3|13517.9|13515.9|13518.1|13516.1|13508.2|13506.2|181
1651720200000|2022-05-05 03:10:00|13518.1|13516.1|13516.9|13514.9|13519.1|13517.1|13514.8|13512.8|134
1651720500000|2022-05-05 03:15:00|13517.1|13515.1|13521.1|13519.1|13521.6|13519.6|13515.7|13513.7|162
1651720800000|2022-05-05 03:20:00|13521.2|13519.2|13518.2|13516.2|13521.2|13519.2|13515.6|13513.6|120
1651721100000|2022-05-05 03:25:00|13518.1|13516.1|13521.7|13519.7|13523.2|13521.2|13517.2|13515.2|90
1651721400000|2022-05-05 03:30:00|13521.9|13519.9|13517.6|13515.6|13521.9|13519.9|13515.9|13513.9|122
1651721700000|2022-05-05 03:35:00|13517.4|13515.4|13518.9|13516.9|13521.3|13519.3|13516.8|13514.8|103
1651722000000|2022-05-05 03:40:00|13519.1|13517.1|13521.7|13519.7|13523.2|13521.2|13518.3|13516.3|96
1651722300000|2022-05-05 03:45:00|13521.4|13519.4|13520.4|13518.4|13521.7|13519.7|13519.7|13517.7|71
1651722600000|2022-05-05 03:50:00|13520.3|13518.3|13517.7|13515.7|13521.4|13519.4|13516.9|13514.9|147
1651722900000|2022-05-05 03:55:00|13517.8|13515.8|13520.4|13518.4|13520.9|13518.9|13517.7|13515.7|65
1651723200000|2022-05-05 04:00:00|13520.3|13518.3|13521.4|13519.4|13521.8|13519.8|13519.4|13517.4|89
1651723500000|2022-05-05 04:05:00|13521.6|13519.6|13519.4|13517.4|13521.7|13519.7|13519.4|13517.4|56
1651723800000|2022-05-05 04:10:00|13518.9|13516.9|13520.7|13518.7|13520.9|13518.9|13517.9|13515.9|91
1651724100000|2022-05-05 04:15:00|13520.6|13518.6|13520.9|13518.9|13521.6|13519.6|13519.8|13517.8|65
1651724400000|2022-05-05 04:20:00|13520.8|13518.8|13519.9|13517.9|13521.6|13519.6|13519.6|13517.6|26
1651724700000|2022-05-05 04:25:00|13520.1|13518.1|13519.4|13517.4|13522.3|13520.3|13519.3|13517.3|94
1651725000000|2022-05-05 04:30:00|13519.6|13517.6|13521.7|13519.7|13522.1|13520.1|13519.2|13517.2|48
1651725300000|2022-05-05 04:35:00|13521.8|13519.8|13529.1|13527.1|13532.2|13530.2|13521.2|13519.2|346
1651725600000|2022-05-05 04:40:00|13529.2|13527.2|13532.9|13530.9|13534.1|13532.1|13526.3|13524.3|201
1651725900000|2022-05-05 04:45:00|13532.8|13530.8|13534.6|13532.6|13535.4|13533.4|13531.4|13529.4|158
1651726200000|2022-05-05 04:50:00|13533.8|13531.8|13535.7|13533.7|13537.3|13535.3|13532.7|13530.7|120
1651726500000|2022-05-05 04:55:00|13535.8|13533.8|13538.8|13536.8|13539.4|13537.4|13535.2|13533.2|157
1651726800000|2022-05-05 05:00:00|13538.7|13536.7|13536.1|13534.1|13542.6|13540.6|13534.4|13532.4|274
1651727100000|2022-05-05 05:05:00|13535.9|13533.9|13527.2|13525.2|13535.9|13533.9|13525.7|13523.7|277
1651727400000|2022-05-05 05:10:00|13527.3|13525.3|13536.9|13534.9|13537.2|13535.2|13527.2|13525.2|144
1651727700000|2022-05-05 05:15:00|13537.1|13535.1|13537.4|13535.4|13541.6|13539.6|13535.1|13533.1|211
1651728000000|2022-05-05 05:20:00|13537.3|13535.3|13537.2|13535.2|13546.1|13544.1|13534.6|13532.6|299
1651728300000|2022-05-05 05:25:00|13537.3|13535.3|13534.8|13532.8|13538.6|13536.6|13531.8|13529.8|191
1651728600000|2022-05-05 05:30:00|13534.9|13532.9|13538.8|13536.8|13539.1|13537.1|13534.4|13532.4|140
1651728900000|2022-05-05 05:35:00|13538.9|13536.9|13537.7|13535.7|13546.6|13544.6|13536.3|13534.3|317
1651729200000|2022-05-05 05:40:00|13537.6|13535.6|13542.8|13540.8|13544.3|13542.3|13535.8|13533.8|301
1651729500000|2022-05-05 05:45:00|13542.9|13540.9|13531.2|13529.2|13542.9|13540.9|13524.2|13522.2|495
1651729800000|2022-05-05 05:50:00|13531.3|13529.3|13532.4|13530.4|13536.7|13534.7|13527.6|13525.6|206
1651730100000|2022-05-05 05:55:00|13533.6|13531.6|13540.4|13538.4|13540.9|13538.9|13532.1|13530.1|210
1651730400000|2022-05-05 06:00:00|13540.6|13538.6|13536.2|13534.2|13542.8|13540.8|13530.7|13528.7|332
1651730700000|2022-05-05 06:05:00|13536.3|13534.3|13527.9|13525.9|13536.3|13534.3|13527.1|13525.1|258
1651731000000|2022-05-05 06:10:00|13527.8|13525.8|13531.9|13529.9|13540.2|13538.2|13527.3|13525.3|340
1651731300000|2022-05-05 06:15:00|13531.8|13529.8|13535.2|13533.2|13538.2|13536.2|13529.1|13527.1|313
1651731600000|2022-05-05 06:20:00|13535.1|13533.1|13523.8|13521.8|13536.6|13534.6|13522.3|13520.3|314
1651731900000|2022-05-05 06:25:00|13523.7|13521.7|13496.9|13494.9|13524.8|13522.8|13493.4|13491.4|1236
1651732200000|2022-05-05 06:30:00|13497.4|13495.4|13495.2|13493.2|13497.7|13495.7|13488.2|13486.2|844
1651732500000|2022-05-05 06:35:00|13495.1|13493.1|13484.6|13482.6|13496.7|13494.7|13482.3|13480.3|801
1651732800000|2022-05-05 06:40:00|13484.4|13482.4|13479.1|13477.1|13492.3|13490.3|13478.3|13476.3|773
1651733100000|2022-05-05 06:45:00|13479.2|13477.2|13483.9|13481.9|13485.8|13483.8|13478.1|13476.1|496
1651733400000|2022-05-05 06:50:00|13484.1|13482.1|13478.7|13476.7|13488.6|13486.6|13477.8|13475.8|506
1651733700000|2022-05-05 06:55:00|13478.6|13476.6|13470.2|13468.2|13486.4|13484.4|13468.3|13466.3|870
1651734000000|2022-05-05 07:00:00|13469.9|13467.9|13477.4|13475.4|13480.1|13478.1|13458.8|13456.8|1490
1651734300000|2022-05-05 07:05:00|13478.2|13476.2|13468.3|13466.3|13479.3|13477.3|13454.7|13452.7|1386
1651734600000|2022-05-05 07:10:00|13468.2|13466.2|13448.1|13446.1|13470.2|13468.2|13447.7|13445.7|1188
1651734900000|2022-05-05 07:15:00|13447.9|13445.9|13436.4|13434.4|13452.4|13450.4|13433.8|13431.8|1549
1651735200000|2022-05-05 07:20:00|13436.6|13434.6|13426.1|13424.1|13443.7|13441.7|13425.3|13423.3|984
1651735500000|2022-05-05 07:25:00|13426.4|13424.4|13426.4|13424.4|13439.7|13437.7|13420.4|13418.4|1240
1651735800000|2022-05-05 07:30:00|13426.3|13424.3|13431.2|13429.2|13440.7|13438.7|13425.4|13423.4|755
1651736100000|2022-05-05 07:35:00|13431.1|13429.1|13423.8|13421.8|13444.1|13442.1|13420.6|13418.6|1035
1651736400000|2022-05-05 07:40:00|13423.2|13421.2|13438.3|13436.3|13439.6|13437.6|13421.9|13419.9|817
1651736700000|2022-05-05 07:45:00|13438.2|13436.2|13441.3|13439.3|13448.4|13446.4|13431.9|13429.9|1024
1651737000000|2022-05-05 07:50:00|13441.4|13439.4|13448.4|13446.4|13454.6|13452.6|13439.4|13437.4|763
1651737300000|2022-05-05 07:55:00|13448.9|13446.9|13450.8|13448.8|13453.9|13451.9|13440.9|13438.9|663
1651737600000|2022-05-05 08:00:00|13450.9|13448.9|13437.7|13435.7|13454.2|13452.2|13432.6|13430.6|838
1651737900000|2022-05-05 08:05:00|13437.6|13435.6|13431.4|13429.4|13442.8|13440.8|13431.2|13429.2|882
1651738200000|2022-05-05 08:10:00|13431.3|13429.3|13427.4|13425.4|13443.4|13441.4|13424.6|13422.6|860
1651738500000|2022-05-05 08:15:00|13427.7|13425.7|13434.2|13432.2|13443.4|13441.4|13425.9|13423.9|691
1651738800000|2022-05-05 08:20:00|13434.1|13432.1|13441.8|13439.8|13445.1|13443.1|13432.6|13430.6|492
1651739100000|2022-05-05 08:25:00|13441.7|13439.7|13428.6|13426.6|13441.7|13439.7|13423.9|13421.9|736
1651739400000|2022-05-05 08:30:00|13428.7|13426.7|13408.9|13406.9|13429.4|13427.4|13407.3|13405.3|1537
1651739700000|2022-05-05 08:35:00|13409.3|13407.3|13411.6|13409.6|13417.8|13415.8|13406.7|13404.7|926
1651740000000|2022-05-05 08:40:00|13411.1|13409.1|13391.2|13389.2|13411.9|13409.9|13384.9|13382.9|1616
1651740300000|2022-05-05 08:45:00|13391.3|13389.3|13393.3|13391.3|13395.6|13393.6|13377.2|13375.2|1558
1651740600000|2022-05-05 08:50:00|13393.9|13391.9|13396.6|13394.6|13401.8|13399.8|13389.8|13387.8|874
1651740900000|2022-05-05 08:55:00|13396.7|13394.7|13402.7|13400.7|13402.9|13400.9|13386.8|13384.8|683
1651741200000|2022-05-05 09:00:00|13401.9|13399.9|13408.3|13406.3|13412.1|13410.1|13398.7|13396.7|953
1651741500000|2022-05-05 09:05:00|13408.4|13406.4|13417.3|13415.3|13417.6|13415.6|13404.6|13402.6|614
1651741800000|2022-05-05 09:10:00|13417.2|13415.2|13432.7|13430.7|13435.4|13433.4|13416.2|13414.2|1206
1651742100000|2022-05-05 09:15:00|13432.3|13430.3|13437.2|13435.2|13439.3|13437.3|13428.8|13426.8|673
1651742400000|2022-05-05 09:20:00|13437.1|13435.1|13421.8|13419.8|13438.6|13436.6|13416.7|13414.7|959
1651742700000|2022-05-05 09:25:00|13421.7|13419.7|13416.9|13414.9|13432.4|13430.4|13416.4|13414.4|679
1651743000000|2022-05-05 09:30:00|13416.8|13414.8|13411.4|13409.4|13421.9|13419.9|13407.3|13405.3|829
1651743300000|2022-05-05 09:35:00|13411.3|13409.3|13401.9|13399.9|13418.7|13416.7|13399.9|13397.9|704
1651743600000|2022-05-05 09:40:00|13401.8|13399.8|13421.1|13419.1|13421.4|13419.4|13401.4|13399.4|625
1651743900000|2022-05-05 09:45:00|13420.7|13418.7|13413.4|13411.4|13421.4|13419.4|13410.2|13408.2|422
1651744200000|2022-05-05 09:50:00|13413.3|13411.3|13417.8|13415.8|13424.2|13422.2|13410.9|13408.9|435
1651744500000|2022-05-05 09:55:00|13417.7|13415.7|13419.9|13417.9|13428.7|13426.7|13417.3|13415.3|605
1651744800000|2022-05-05 10:00:00|13419.7|13417.7|13434.2|13432.2|13434.4|13432.4|13414.3|13412.3|731
1651745100000|2022-05-05 10:05:00|13434.1|13432.1|13433.6|13431.6|13436.6|13434.6|13422.4|13420.4|651
1651745400000|2022-05-05 10:10:00|13433.4|13431.4|13439.7|13437.7|13442.7|13440.7|13431.9|13429.9|589
1651745700000|2022-05-05 10:15:00|13439.6|13437.6|13428.7|13426.7|13441.8|13439.8|13428.2|13426.2|513
1651746000000|2022-05-05 10:20:00|13428.8|13426.8|13437.1|13435.1|13445.6|13443.6|13420.6|13418.6|986
1651746300000|2022-05-05 10:25:00|13437.2|13435.2|13443.6|13441.6|13448.2|13446.2|13432.1|13430.1|593
1651746600000|2022-05-05 10:30:00|13443.7|13441.7|13431.4|13429.4|13445.4|13443.4|13426.2|13424.2|661
1651746900000|2022-05-05 10:35:00|13431.2|13429.2|13431.9|13429.9|13433.8|13431.8|13426.3|13424.3|379
1651747200000|2022-05-05 10:40:00|13432.1|13430.1|13425.9|13423.9|13434.7|13432.7|13422.1|13420.1|532
1651747500000|2022-05-05 10:45:00|13426.1|13424.1|13433.1|13431.1|13435.3|13433.3|13424.6|13422.6|311
1651747800000|2022-05-05 10:50:00|13432.9|13430.9|13433.2|13431.2|13442.6|13440.6|13430.4|13428.4|455
1651748100000|2022-05-05 10:55:00|13433.4|13431.4|13411.1|13409.1|13434.1|13432.1|13409.9|13407.9|872
1651748400000|2022-05-05 11:00:00|13411.6|13409.6|13423.6|13421.6|13426.8|13424.8|13410.1|13408.1|990
1651748700000|2022-05-05 11:05:00|13423.4|13421.4|13442.8|13440.8|13445.7|13443.7|13421.2|13419.2|1165
1651749000000|2022-05-05 11:10:00|13442.7|13440.7|13442.2|13440.2|13451.4|13449.4|13433.9|13431.9|894
1651749300000|2022-05-05 11:15:00|13442.1|13440.1|13434.6|13432.6|13449.7|13447.7|13431.7|13429.7|837
1651749600000|2022-05-05 11:20:00|13435.2|13433.2|13422.8|13420.8|13435.6|13433.6|13419.8|13417.8|974
1651749900000|2022-05-05 11:25:00|13422.7|13420.7|13411.4|13409.4|13427.4|13425.4|13410.7|13408.7|837
1651750200000|2022-05-05 11:30:00|13411.3|13409.3|13414.6|13412.6|13418.1|13416.1|13404.9|13402.9|784
1651750500000|2022-05-05 11:35:00|13414.4|13412.4|13412.3|13410.3|13425.8|13423.8|13409.1|13407.1|911
1651750800000|2022-05-05 11:40:00|13412.4|13410.4|13422.7|13420.7|13426.2|13424.2|13411.7|13409.7|463
1651751100000|2022-05-05 11:45:00|13422.8|13420.8|13426.7|13424.7|13427.9|13425.9|13419.2|13417.2|551
1651751400000|2022-05-05 11:50:00|13426.8|13424.8|13426.4|13424.4|13435.8|13433.8|13424.8|13422.8|686
1651751700000|2022-05-05 11:55:00|13426.3|13424.3|13418.9|13416.9|13433.4|13431.4|13414.6|13412.6|739
1651752000000|2022-05-05 12:00:00|13418.8|13416.8|13426.9|13424.9|13430.6|13428.6|13414.8|13412.8|897
1651752300000|2022-05-05 12:05:00|13427.1|13425.1|13438.3|13436.3|13441.3|13439.3|13424.7|13422.7|850
1651752600000|2022-05-05 12:10:00|13439.3|13437.3|13446.8|13444.8|13447.2|13445.2|13436.4|13434.4|984
1651752900000|2022-05-05 12:15:00|13446.7|13444.7|13440.2|13438.2|13447.4|13445.4|13435.8|13433.8|804
1651753200000|2022-05-05 12:20:00|13440.1|13438.1|13423.6|13421.6|13451.8|13449.8|13422.8|13420.8|1737
1651753500000|2022-05-05 12:25:00|13423.7|13421.7|13429.8|13427.8|13434.9|13432.9|13418.2|13416.2|847
1651753800000|2022-05-05 12:30:00|13430.2|13428.2|13427.4|13425.4|13436.4|13434.4|13421.4|13419.4|934
1651754100000|2022-05-05 12:35:00|13427.3|13425.3|13428.4|13426.4|13434.2|13432.2|13424.6|13422.6|637
1651754400000|2022-05-05 12:40:00|13427.3|13425.3|13414.1|13412.1|13430.7|13428.7|13412.9|13410.9|900
1651754700000|2022-05-05 12:45:00|13413.9|13411.9|13407.6|13405.6|13420.6|13418.6|13406.1|13404.1|1284
1651755000000|2022-05-05 12:50:00|13407.1|13405.1|13399.9|13397.9|13408.2|13406.2|13393.6|13391.6|1576
1651755300000|2022-05-05 12:55:00|13400.2|13398.2|13399.1|13397.1|13413.1|13411.1|13397.3|13395.3|1086
1651755600000|2022-05-05 13:00:00|13401.4|13399.4|13364.3|13362.3|13401.4|13399.4|13354.6|13352.6|3438
1651755900000|2022-05-05 13:05:00|13364.1|13362.1|13368.9|13366.9|13375.6|13373.6|13359.2|13357.2|2036
1651756200000|2022-05-05 13:10:00|13369.1|13367.1|13369.1|13367.1|13370.2|13368.2|13358.2|13356.2|1381
1651756500000|2022-05-05 13:15:00|13369.6|13367.6|13353.1|13351.1|13378.8|13376.8|13350.3|13348.3|2627
1651756800000|2022-05-05 13:20:00|13353.2|13351.2|13353.1|13351.1|13365.6|13363.6|13349.9|13347.9|2479
1651757100000|2022-05-05 13:25:00|13352.8|13350.8|13338.3|13336.3|13353.1|13351.1|13332.1|13330.1|4850
1651757400000|2022-05-05 13:30:00|13339.9|13337.9|13297.6|13296.6|13344.4|13343.4|13270.9|13269.9|20788
1651757700000|2022-05-05 13:35:00|13297.1|13296.1|13284.7|13283.7|13318.8|13317.8|13267.9|13266.9|13738
1651758000000|2022-05-05 13:40:00|13284.6|13283.6|13247.4|13246.4|13305.6|13304.6|13246.3|13245.3|10819
1651758300000|2022-05-05 13:45:00|13247.3|13246.3|13219.7|13218.7|13258.6|13257.6|13217.7|13216.7|11259
1651758600000|2022-05-05 13:50:00|13219.6|13218.6|13191.8|13190.8|13227.8|13226.8|13188.2|13187.2|11489
1651758900000|2022-05-05 13:55:00|13191.7|13190.7|13171.6|13170.6|13200.9|13199.9|13154.7|13153.7|12624
1651759200000|2022-05-05 14:00:00|13171.9|13170.9|13101.1|13100.1|13174.4|13173.4|13100.8|13099.8|14457
1651759500000|2022-05-05 14:05:00|13100.3|13099.3|13100.1|13099.1|13106.2|13105.2|13064.8|13063.8|18221
1651759800000|2022-05-05 14:10:00|13098.6|13097.6|13101.6|13100.6|13106.4|13105.4|13043.4|13042.4|15118
1651760100000|2022-05-05 14:15:00|13100.9|13099.9|13082.9|13081.9|13103.2|13102.2|13067.4|13066.4|11197
1651760400000|2022-05-05 14:20:00|13082.4|13081.4|13023|13022|13087.2|13086.2|13015.7|13014.7|13195
1651760700000|2022-05-05 14:25:00|13024.9|13023.9|13019.4|13018.4|13047|13046|13012|13011|9269
1651761000000|2022-05-05 14:30:00|13018.7|13017.7|12991.7|12990.7|13032.4|13031.4|12985.2|12984.2|12102
1651761300000|2022-05-05 14:35:00|12991.3|12990.3|12944|12943|13005.9|13004.9|12941.5|12940.5|13879
1651761600000|2022-05-05 14:40:00|12943.9|12942.9|12992.4|12991.4|12997.5|12996.5|12931.4|12930.4|12934
1651761900000|2022-05-05 14:45:00|12992.2|12991.2|12956.4|12955.4|13002.4|13001.4|12948.5|12947.5|10468
1651762200000|2022-05-05 14:50:00|12955.9|12954.9|12960.5|12959.5|12981.7|12980.7|12932.5|12931.5|10026
1651762500000|2022-05-05 14:55:00|12961.4|12960.4|12987.8|12986.8|12989.9|12988.9|12954.2|12953.2|8367
1651762800000|2022-05-05 15:00:00|12987.9|12986.9|12947.7|12946.7|12993|12992|12937.2|12936.2|8556
1651763100000|2022-05-05 15:05:00|12947.2|12946.2|12900.8|12899.8|12961.4|12960.4|12880.8|12879.8|14942
1651763400000|2022-05-05 15:10:00|12901.8|12900.8|12922.7|12921.7|12927.2|12926.2|12890.5|12889.5|9014
1651763700000|2022-05-05 15:15:00|12923|12922|12910.7|12909.7|12942.9|12941.9|12890.7|12889.7|9654
1651764000000|2022-05-05 15:20:00|12911.2|12910.2|12883.5|12882.5|12914.2|12913.2|12882|12881|8008
1651764300000|2022-05-05 15:25:00|12883.4|12882.4|12920.5|12919.5|12923.2|12922.2|12880.3|12879.3|8331
1651764600000|2022-05-05 15:30:00|12920.4|12919.4|12921.2|12920.2|12952.9|12951.9|12899|12898|9320
1651764900000|2022-05-05 15:35:00|12920.9|12919.9|12960.7|12959.7|12988.2|12987.2|12920.7|12919.7|9692
1651765200000|2022-05-05 15:40:00|12960.4|12959.4|12937.9|12936.9|12975|12974|12935.9|12934.9|6810
1651765500000|2022-05-05 15:45:00|12938|12937|12925.9|12924.9|12938|12937|12904.5|12903.5|7325
1651765800000|2022-05-05 15:50:00|12925.8|12924.8|12847|12846|12930.7|12929.7|12843.4|12842.4|12650
1651766100000|2022-05-05 15:55:00|12846.9|12845.9|12846.4|12845.4|12864.7|12863.7|12845.9|12844.9|7043
1651766400000|2022-05-05 16:00:00|12846.3|12845.3|12840.4|12839.4|12847|12846|12801.7|12800.7|12401
1651766700000|2022-05-05 16:05:00|12840.2|12839.2|12874.9|12873.9|12883.9|12882.9|12837.2|12836.2|9208
1651767000000|2022-05-05 16:10:00|12874.8|12873.8|12891.7|12890.7|12916.4|12915.4|12856|12855|8997
1651767300000|2022-05-05 16:15:00|12891.9|12890.9|12909.9|12908.9|12915.7|12914.7|12868.9|12867.9|8153
1651767600000|2022-05-05 16:20:00|12910.4|12909.4|12887.2|12886.2|12932.4|12931.4|12881.4|12880.4|8929
1651767900000|2022-05-05 16:25:00|12887.4|12886.4|12906.9|12905.9|12941.9|12940.9|12885.7|12884.7|7632
1651768200000|2022-05-05 16:30:00|12905|12904|12892.7|12891.7|12932.7|12931.7|12888.2|12887.2|6546
1651768500000|2022-05-05 16:35:00|12892.2|12891.2|12875.4|12874.4|12892.2|12891.2|12852.2|12851.2|7879
1651768800000|2022-05-05 16:40:00|12875.7|12874.7|12860.8|12859.8|12877.1|12876.1|12840.3|12839.3|6178
1651769100000|2022-05-05 16:45:00|12861.2|12860.2|12848.4|12847.4|12877.4|12876.4|12829.7|12828.7|7054
1651769400000|2022-05-05 16:50:00|12848.7|12847.7|12892.7|12891.7|12898.1|12897.1|12844.3|12843.3|6992
1651769700000|2022-05-05 16:55:00|12892.2|12891.2|12910.8|12909.8|12910.9|12909.9|12883.2|12882.2|6072
1651770000000|2022-05-05 17:00:00|12910.9|12909.9|12936.7|12935.7|12961.9|12960.9|12908.3|12907.3|8364
1651770300000|2022-05-05 17:05:00|12936.3|12935.3|12958.9|12957.9|12970.3|12969.3|12934.7|12933.7|6448
1651770600000|2022-05-05 17:10:00|12958.2|12957.2|12899.2|12898.2|12959.4|12958.4|12896.3|12895.3|7951
1651770900000|2022-05-05 17:15:00|12899.7|12898.7|12908.8|12907.8|12919.7|12918.7|12878.2|12877.2|6492
1651771200000|2022-05-05 17:20:00|12908.9|12907.9|12909.1|12908.1|12922.2|12921.2|12888.1|12887.1|4887
1651771500000|2022-05-05 17:25:00|12908.9|12907.9|12904.2|12903.2|12914.9|12913.9|12880.3|12879.3|5061
1651771800000|2022-05-05 17:30:00|12904.4|12903.4|12888.9|12887.9|12904.4|12903.4|12868.7|12867.7|6207
1651772100000|2022-05-05 17:35:00|12888.7|12887.7|12890.9|12889.9|12940.6|12939.6|12884.3|12883.3|7264
1651772400000|2022-05-05 17:40:00|12893.2|12892.2|12892.2|12891.2|12925.6|12924.6|12880.3|12879.3|5830
1651772700000|2022-05-05 17:45:00|12892.3|12891.3|12869.7|12868.7|12912.4|12911.4|12869.7|12868.7|5016
1651773000000|2022-05-05 17:50:00|12870.2|12869.2|12843.8|12842.8|12873.4|12872.4|12834.3|12833.3|7123
1651773300000|2022-05-05 17:55:00|12843.7|12842.7|12840.7|12839.7|12854.2|12853.2|12821.6|12820.6|5849
1651773600000|2022-05-05 18:00:00|12840.2|12839.2|12821.3|12820.3|12849.9|12848.9|12814.7|12813.7|5482
1651773900000|2022-05-05 18:05:00|12821.2|12820.2|12846.9|12845.9|12857.6|12856.6|12817.4|12816.4|5199
1651774200000|2022-05-05 18:10:00|12846.7|12845.7|12839.4|12838.4|12854.8|12853.8|12822.6|12821.6|5071
1651774500000|2022-05-05 18:15:00|12839.6|12838.6|12897.2|12896.2|12897.4|12896.4|12835.1|12834.1|6311
1651774800000|2022-05-05 18:20:00|12896.9|12895.9|12822.6|12821.6|12901.6|12900.6|12815.9|12814.9|6524
1651775100000|2022-05-05 18:25:00|12822.9|12821.9|12792.9|12791.9|12836.7|12835.7|12791.4|12790.4|9027
1651775400000|2022-05-05 18:30:00|12792.7|12791.7|12794.2|12793.2|12808.9|12807.9|12787.2|12786.2|6024
1651775700000|2022-05-05 18:35:00|12794.3|12793.3|12813.7|12812.7|12818.1|12817.1|12788.8|12787.8|4871
1651776000000|2022-05-05 18:40:00|12813.4|12812.4|12815.7|12814.7|12833.8|12832.8|12797.6|12796.6|5529
1651776300000|2022-05-05 18:45:00|12815.8|12814.8|12821.9|12820.9|12846.4|12845.4|12810.9|12809.9|5618
1651776600000|2022-05-05 18:50:00|12822.3|12821.3|12828.9|12827.9|12879.4|12878.4|12821.2|12820.2|8051
1651776900000|2022-05-05 18:55:00|12828.8|12827.8|12824.7|12823.7|12831.6|12830.6|12810.8|12809.8|5368
1651777200000|2022-05-05 19:00:00|12824.6|12823.6|12773.9|12772.9|12835.4|12834.4|12769.3|12768.3|8856
1651777500000|2022-05-05 19:05:00|12774.2|12773.2|12771.4|12770.4|12786.7|12785.7|12751.3|12750.3|8725
1651777800000|2022-05-05 19:10:00|12771.6|12770.6|12728.1|12727.1|12775.9|12774.9|12725.4|12724.4|6926
1651778100000|2022-05-05 19:15:00|12728.4|12727.4|12749.4|12748.4|12750.1|12749.1|12726.8|12725.8|7002
1651778400000|2022-05-05 19:20:00|12749.6|12748.6|12731.3|12730.3|12751.3|12750.3|12718.2|12717.2|6394
1651778700000|2022-05-05 19:25:00|12731.2|12730.2|12726.6|12725.6|12770.3|12769.3|12718.6|12717.6|8307
1651779000000|2022-05-05 19:30:00|12726.8|12725.8|12766.6|12765.6|12772.8|12771.8|12710.4|12709.4|10149
1651779300000|2022-05-05 19:35:00|12766.4|12765.4|12794.3|12793.3|12807.6|12806.6|12755.8|12754.8|10844
1651779600000|2022-05-05 19:40:00|12794.9|12793.9|12786.1|12785.1|12823.8|12822.8|12781.3|12780.3|9775
1651779900000|2022-05-05 19:45:00|12786.6|12785.6|12733.2|12732.2|12813.1|12812.1|12729.6|12728.6|9937
1651780200000|2022-05-05 19:50:00|12733.1|12732.1|12802.7|12801.7|12877.8|12876.8|12733.1|12732.1|23928
1651780500000|2022-05-05 19:55:00|12803.8|12802.8|12862.2|12861.2|12883.3|12882.3|12801.7|12800.7|24445
1651780800000|2022-05-05 20:00:00|12858.6|12857.6|12889.7|12887.7|12893.2|12891.2|12853.5|12851.5|15030
1651781100000|2022-05-05 20:05:00|12889.6|12887.6|12898|12896|12906.3|12904.3|12870.1|12868.1|6472
1651781400000|2022-05-05 20:10:00|12897.5|12895.5|12910.5|12908.5|12924.6|12922.6|12893.1|12891.1|5199
1651781700000|2022-05-05 20:15:00|12910.6|12908.6|12888.7|12886.7|12913.3|12911.3|12887|12885|1620
1651782000000|2022-05-05 20:20:00|12888.2|12886.2|12885.3|12883.3|12900.1|12898.1|12884.8|12882.8|1109
1651782300000|2022-05-05 20:25:00|12885.5|12883.5|12886|12884|12889.5|12887.5|12878.2|12876.2|871
1651782600000|2022-05-05 20:30:00|12885.8|12883.8|12883.5|12881.5|12890.5|12888.5|12878.5|12876.5|669
1651782900000|2022-05-05 20:35:00|12883.6|12881.6|12893.2|12891.2|12893.7|12891.7|12880.5|12878.5|402
1651783200000|2022-05-05 20:40:00|12893.7|12891.7|12906.3|12904.3|12906.5|12904.5|12890.1|12888.1|658
1651783500000|2022-05-05 20:45:00|12906.5|12904.5|12904|12902|12915.7|12913.7|12903.1|12901.1|809
1651783800000|2022-05-05 20:50:00|12903.8|12901.8|12907.1|12905.1|12914.3|12912.3|12902.5|12900.5|542
1651784100000|2022-05-05 20:55:00|12907|12905|12900.3|12895.3|12911.2|12909.2|12892.8|12890.8|593
1651784400000|2022-05-05 21:00:00|12900.7|12895.7|12901.2|12896.2|12902.9|12897.9|12899.5|12894.5|0
1651784700000|2022-05-05 21:05:00|12901.1|12896.1|12899.9|12894.9|12902.5|12897.5|12899.4|12894.4|0
1651785000000|2022-05-05 21:10:00|12899.3|12894.3|12894.8|12889.8|12899.9|12894.9|12894|12889|0
1651785300000|2022-05-05 21:15:00|12895|12890|12897.5|12892.5|12898.2|12893.2|12895|12890|0
1651785600000|2022-05-05 21:20:00|12897.6|12892.6|12891.4|12886.4|12898|12893|12889.9|12884.9|0
1651785900000|2022-05-05 21:25:00|12891.1|12886.1|12890.8|12885.8|12892.2|12887.2|12888.6|12883.6|0
1651786200000|2022-05-05 21:30:00|12890.9|12885.9|12886.7|12881.7|12890.9|12885.9|12886.5|12881.5|0
1651786500000|2022-05-05 21:35:00|12886.6|12881.6|12886.2|12881.2|12886.6|12881.6|12882.7|12877.7|0
1651786800000|2022-05-05 21:40:00|12886.5|12881.5|12885.5|12880.5|12888.5|12883.5|12884.7|12879.7|0
1651787100000|2022-05-05 21:45:00|12884.7|12879.7|12885.7|12880.7|12887.6|12882.6|12884|12879|0
1651787400000|2022-05-05 21:50:00|12885.6|12880.6|12885|12880|12885.7|12880.7|12883.3|12878.3|0
1651787700000|2022-05-05 21:55:00|12885.7|12880.7|12886.5|12881.5|12888.3|12883.3|12882.8|12877.8|0
1651788000000|2022-05-05 22:00:00|12885.3|12883.3|12878.7|12876.7|12887.3|12885.3|12874.2|12872.2|697
1651788300000|2022-05-05 22:05:00|12879.1|12877.1|12881.2|12879.2|12886|12884|12877.5|12875.5|485
1651788600000|2022-05-05 22:10:00|12882.2|12880.2|12889.3|12887.3|12889.7|12887.7|12881.7|12879.7|282
1651788900000|2022-05-05 22:15:00|12889.5|12887.5|12859.5|12857.5|12889.5|12887.5|12859.3|12857.3|527
1651789200000|2022-05-05 22:20:00|12860.3|12858.3|12856.1|12854.1|12867.2|12865.2|12852.5|12850.5|509
1651789500000|2022-05-05 22:25:00|12856.5|12854.5|12856|12854|12859.6|12857.6|12849.6|12847.6|490
1651789800000|2022-05-05 22:30:00|12856.1|12854.1|12872.7|12870.7|12876.3|12874.3|12855.8|12853.8|460
1651790100000|2022-05-05 22:35:00|12872.8|12870.8|12872.7|12870.7|12878.3|12876.3|12870.2|12868.2|388
1651790400000|2022-05-05 22:40:00|12872.5|12870.5|12873.7|12871.7|12875.6|12873.6|12869.6|12867.6|115
1651790700000|2022-05-05 22:45:00|12874|12872|12872.3|12870.3|12879.3|12877.3|12871|12869|158
1651791000000|2022-05-05 22:50:00|12872.5|12870.5|12857.7|12855.7|12873.3|12871.3|12857.1|12855.1|263
1651791300000|2022-05-05 22:55:00|12857.8|12855.8|12868.7|12866.7|12870.8|12868.8|12857.6|12855.6|201
1651791600000|2022-05-05 23:00:00|12868.6|12866.6|12868.6|12866.6|12869.3|12867.3|12860.7|12858.7|285
1651791900000|2022-05-05 23:05:00|12868.7|12866.7|12866.8|12864.8|12870.2|12868.2|12865.5|12863.5|193
1651792200000|2022-05-05 23:10:00|12867.7|12865.7|12862.6|12860.6|12869.1|12867.1|12859|12857|271
1651792500000|2022-05-05 23:15:00|12863.1|12861.1|12861.1|12859.1|12865|12863|12858.8|12856.8|195
1651792800000|2022-05-05 23:20:00|12861.2|12859.2|12863.6|12861.6|12866.7|12864.7|12859.5|12857.5|214
1651793100000|2022-05-05 23:25:00|12863.7|12861.7|12871.5|12869.5|12871.5|12869.5|12859.8|12857.8|246
1651793400000|2022-05-05 23:30:00|12871.6|12869.6|12879.8|12877.8|12881.8|12879.8|12871.5|12869.5|381
1651793700000|2022-05-05 23:35:00|12880|12878|12877.8|12875.8|12881.1|12879.1|12873.3|12871.3|172
1651794000000|2022-05-05 23:40:00|12877.3|12875.3|12878.3|12876.3|12881.2|12879.2|12875.3|12873.3|185
1651794300000|2022-05-05 23:45:00|12878.5|12876.5|12872.7|12870.7|12881.5|12879.5|12869.5|12867.5|363
1651794600000|2022-05-05 23:50:00|12872.8|12870.8|12883.3|12881.3|12883.7|12881.7|12871.7|12869.7|234
1651794900000|2022-05-05 23:55:00|12883.5|12881.5|12886.1|12884.1|12890.8|12888.8|12881.5|12879.5|343
1651795200000|2022-05-06 00:00:00|12886.5|12884.5|12873.3|12871.3|12891.5|12889.5|12868.8|12866.8|564
1651795500000|2022-05-06 00:05:00|12873.2|12871.2|12856.6|12854.6|12873.5|12871.5|12849.8|12847.8|631
1651795800000|2022-05-06 00:10:00|12856.5|12854.5|12839|12837|12859|12857|12834|12832|823
1651796100000|2022-05-06 00:15:00|12839.1|12837.1|12868.8|12866.8|12874.8|12872.8|12836.6|12834.6|1204
1651796400000|2022-05-06 00:20:00|12869|12867|12865.8|12863.8|12875.3|12873.3|12864.7|12862.7|364
1651796700000|2022-05-06 00:25:00|12866|12864|12867.3|12865.3|12871.8|12869.8|12865.1|12863.1|216
1651797000000|2022-05-06 00:30:00|12867.2|12865.2|12857.5|12855.5|12868|12866|12852.5|12850.5|465
1651797300000|2022-05-06 00:35:00|12857.7|12855.7|12846.6|12844.6|12858.6|12856.6|12844.1|12842.1|478
1651797600000|2022-05-06 00:40:00|12846.7|12844.7|12847.8|12845.8|12851|12849|12844.5|12842.5|239
1651797900000|2022-05-06 00:45:00|12847.7|12845.7|12845.3|12843.3|12852.3|12850.3|12834.7|12832.7|537
1651798200000|2022-05-06 00:50:00|12845.2|12843.2|12839.8|12837.8|12852.7|12850.7|12835.1|12833.1|461
1651798500000|2022-05-06 00:55:00|12840|12838|12826|12824|12842.3|12840.3|12822.6|12820.6|801
1651798800000|2022-05-06 01:00:00|12825.7|12823.7|12822.5|12820.5|12836.6|12834.6|12819.6|12817.6|813
1651799100000|2022-05-06 01:05:00|12822|12820|12828.6|12826.6|12833.2|12831.2|12819.6|12817.6|365
1651799400000|2022-05-06 01:10:00|12829.1|12827.1|12814.2|12812.2|12829.8|12827.8|12812.7|12810.7|614
1651799700000|2022-05-06 01:15:00|12814|12812|12797.6|12795.6|12816|12814|12797.1|12795.1|1206
1651800000000|2022-05-06 01:20:00|12797.3|12795.3|12797.7|12795.7|12798.8|12796.8|12783.8|12781.8|1253
1651800300000|2022-05-06 01:25:00|12797.8|12795.8|12810.3|12808.3|12812.8|12810.8|12796.5|12794.5|586
1651800600000|2022-05-06 01:30:00|12810.1|12808.1|12800.8|12798.8|12810.7|12808.7|12799.2|12797.2|429
1651800900000|2022-05-06 01:35:00|12800.7|12798.7|12808.6|12806.6|12813.8|12811.8|12800.3|12798.3|528
1651801200000|2022-05-06 01:40:00|12808.5|12806.5|12807.8|12805.8|12820.8|12818.8|12804.7|12802.7|455
1651801500000|2022-05-06 01:45:00|12807.7|12805.7|12805.6|12803.6|12816.2|12814.2|12804.2|12802.2|385
1651801800000|2022-05-06 01:50:00|12805.5|12803.5|12806.5|12804.5|12812.1|12810.1|12798.6|12796.6|365
1651802100000|2022-05-06 01:55:00|12806.6|12804.6|12809.5|12807.5|12811.7|12809.7|12804.6|12802.6|275
1651802400000|2022-05-06 02:00:00|12809.6|12807.6|12810|12808|12819.8|12817.8|12807|12805|454
1651802700000|2022-05-06 02:05:00|12809.8|12807.8|12801.6|12799.6|12811.2|12809.2|12801.6|12799.6|269
1651803000000|2022-05-06 02:10:00|12801.3|12799.3|12802.5|12800.5|12807.1|12805.1|12798.5|12796.5|390
1651803300000|2022-05-06 02:15:00|12802.6|12800.6|12811|12809|12815.1|12813.1|12800.8|12798.8|238
1651803600000|2022-05-06 02:20:00|12810.8|12808.8|12807.8|12805.8|12813.3|12811.3|12807|12805|138
1651803900000|2022-05-06 02:25:00|12808|12806|12824.5|12822.5|12826.2|12824.2|12806.3|12804.3|386
1651804200000|2022-05-06 02:30:00|12824.3|12822.3|12830.1|12828.1|12838|12836|12824.3|12822.3|713
1651804500000|2022-05-06 02:35:00|12830.2|12828.2|12823.6|12821.6|12831.1|12829.1|12823.1|12821.1|239
1651804800000|2022-05-06 02:40:00|12823.7|12821.7|12824.6|12822.6|12825.5|12823.5|12820.1|12818.1|225
1651805100000|2022-05-06 02:45:00|12824.5|12822.5|12826.7|12824.7|12829.2|12827.2|12819.5|12817.5|230
1651805400000|2022-05-06 02:50:00|12826.3|12824.3|12831|12829|12831.8|12829.8|12824.7|12822.7|172
1651805700000|2022-05-06 02:55:00|12831.1|12829.1|12829.3|12827.3|12837.1|12835.1|12827.3|12825.3|302
1651806000000|2022-05-06 03:00:00|12829.2|12827.2|12832.5|12830.5|12840.6|12838.6|12829.2|12827.2|215
1651806300000|2022-05-06 03:05:00|12832.6|12830.6|12827.1|12825.1|12832.8|12830.8|12820.5|12818.5|414
1651806600000|2022-05-06 03:10:00|12826.8|12824.8|12820.7|12818.7|12828.8|12826.8|12820.6|12818.6|112
1651806900000|2022-05-06 03:15:00|12820.6|12818.6|12825.1|12823.1|12827.3|12825.3|12818.7|12816.7|291
1651807200000|2022-05-06 03:20:00|12825.6|12823.6|12831.5|12829.5|12833.1|12831.1|12822.7|12820.7|175
1651807500000|2022-05-06 03:25:00|12831.3|12829.3|12829.7|12827.7|12831.6|12829.6|12826.2|12824.2|130
1651807800000|2022-05-06 03:30:00|12829.8|12827.8|12844.8|12842.8|12846.2|12844.2|12828.1|12826.1|421
1651808100000|2022-05-06 03:35:00|12844.7|12842.7|12851.1|12849.1|12858.1|12856.1|12843.2|12841.2|534
1651808400000|2022-05-06 03:40:00|12851.2|12849.2|12855.2|12853.2|12855.8|12853.8|12843.3|12841.3|287
1651808700000|2022-05-06 03:45:00|12855.3|12853.3|12855.1|12853.1|12860|12858|12853.2|12851.2|314
1651809000000|2022-05-06 03:50:00|12855.5|12853.5|12872.7|12870.7|12875.3|12873.3|12855.5|12853.5|569
1651809300000|2022-05-06 03:55:00|12872.8|12870.8|12873.6|12871.6|12879.8|12877.8|12871|12869|446
1651809600000|2022-05-06 04:00:00|12873.7|12871.7|12869.3|12867.3|12874.5|12872.5|12868.2|12866.2|224
1651809900000|2022-05-06 04:05:00|12869.2|12867.2|12870.6|12868.6|12876.6|12874.6|12868.6|12866.6|178
1651810200000|2022-05-06 04:10:00|12870.7|12868.7|12865.7|12863.7|12871.7|12869.7|12863.8|12861.8|302
1651810500000|2022-05-06 04:15:00|12865.6|12863.6|12852.2|12850.2|12867.5|12865.5|12850.6|12848.6|473
1651810800000|2022-05-06 04:20:00|12852.1|12850.1|12854.8|12852.8|12855.5|12853.5|12840.7|12838.7|486
1651811100000|2022-05-06 04:25:00|12855.1|12853.1|12848.5|12846.5|12857.2|12855.2|12845.1|12843.1|301
1651811400000|2022-05-06 04:30:00|12848.6|12846.6|12847.8|12845.8|12851|12849|12838.5|12836.5|418
1651811700000|2022-05-06 04:35:00|12847.7|12845.7|12848.8|12846.8|12851.6|12849.6|12846.3|12844.3|144
1651812000000|2022-05-06 04:40:00|12848.7|12846.7|12843.3|12841.3|12848.7|12846.7|12841.2|12839.2|182
1651812300000|2022-05-06 04:45:00|12843.5|12841.5|12834.7|12832.7|12843.5|12841.5|12830.2|12828.2|275
1651812600000|2022-05-06 04:50:00|12834.5|12832.5|12839.5|12837.5|12841.5|12839.5|12833.8|12831.8|142
1651812900000|2022-05-06 04:55:00|12840|12838|12843.6|12841.6|12846|12844|12838.1|12836.1|187
1651813200000|2022-05-06 05:00:00|12844|12842|12839.3|12837.3|12844.2|12842.2|12826.1|12824.1|396
1651813500000|2022-05-06 05:05:00|12839.2|12837.2|12831.2|12829.2|12846.1|12844.1|12828.5|12826.5|255
1651813800000|2022-05-06 05:10:00|12831.6|12829.6|12832.6|12830.6|12836.8|12834.8|12827.6|12825.6|240
1651814100000|2022-05-06 05:15:00|12832.8|12830.8|12843.5|12841.5|12844.6|12842.6|12825.2|12823.2|347
1651814400000|2022-05-06 05:20:00|12843.6|12841.6|12840.6|12838.6|12845.7|12843.7|12837.7|12835.7|136
1651814700000|2022-05-06 05:25:00|12840.7|12838.7|12849.7|12847.7|12854|12852|12836.3|12834.3|333
1651815000000|2022-05-06 05:30:00|12849.6|12847.6|12841.7|12839.7|12852.1|12850.1|12841.7|12839.7|260
1651815300000|2022-05-06 05:35:00|12841.8|12839.8|12852.1|12850.1|12852.1|12850.1|12837.5|12835.5|352
1651815600000|2022-05-06 05:40:00|12851.7|12849.7|12843.3|12841.3|12853|12851|12838.1|12836.1|222
1651815900000|2022-05-06 05:45:00|12843.2|12841.2|12839.6|12837.6|12846.7|12844.7|12837.2|12835.2|176
1651816200000|2022-05-06 05:50:00|12839.7|12837.7|12845.6|12843.6|12849.1|12847.1|12839.3|12837.3|240
1651816500000|2022-05-06 05:55:00|12845.5|12843.5|12848.2|12846.2|12848.2|12846.2|12834.5|12832.5|351
1651816800000|2022-05-06 06:00:00|12848.3|12846.3|12867.3|12865.3|12869.1|12867.1|12843|12841|832
1651817100000|2022-05-06 06:05:00|12865.7|12863.7|12872.8|12870.8|12882.7|12880.7|12858.8|12856.8|1073
1651817400000|2022-05-06 06:10:00|12873.2|12871.2|12879|12877|12882.6|12880.6|12872.8|12870.8|314
1651817700000|2022-05-06 06:15:00|12878.8|12876.8|12870.6|12868.6|12881.2|12879.2|12863|12861|375
1651818000000|2022-05-06 06:20:00|12870.7|12868.7|12869.7|12867.7|12878.2|12876.2|12867.1|12865.1|327
1651818300000|2022-05-06 06:25:00|12868.6|12866.6|12836.3|12834.3|12869.6|12867.6|12835|12833|1057
1651818600000|2022-05-06 06:30:00|12837.3|12835.3|12855.3|12853.3|12856|12854|12835.6|12833.6|650
1651818900000|2022-05-06 06:35:00|12855.5|12853.5|12867.7|12865.7|12869.6|12867.6|12848.6|12846.6|546
1651819200000|2022-05-06 06:40:00|12867.6|12865.6|12867.1|12865.1|12869.3|12867.3|12858.2|12856.2|403
1651819500000|2022-05-06 06:45:00|12867.2|12865.2|12855.6|12853.6|12873.2|12871.2|12855|12853|448
1651819800000|2022-05-06 06:50:00|12855.5|12853.5|12847.1|12845.1|12859.7|12857.7|12845.8|12843.8|384
1651820100000|2022-05-06 06:55:00|12846.5|12844.5|12832|12830|12854.8|12852.8|12830.2|12828.2|713
1651820400000|2022-05-06 07:00:00|12833.2|12831.2|12825.6|12823.6|12834.6|12832.6|12806.5|12804.5|1552
1651820700000|2022-05-06 07:05:00|12825.7|12823.7|12812|12810|12832.3|12830.3|12810.6|12808.6|1004
1651821000000|2022-05-06 07:10:00|12811.8|12809.8|12821.8|12819.8|12821.8|12819.8|12797.8|12795.8|1270
1651821300000|2022-05-06 07:15:00|12821.3|12819.3|12828.1|12826.1|12828.7|12826.7|12811.3|12809.3|859
1651821600000|2022-05-06 07:20:00|12827.6|12825.6|12803.8|12801.8|12828.1|12826.1|12801.6|12799.6|1283
1651821900000|2022-05-06 07:25:00|12803.6|12801.6|12803.6|12801.6|12818.8|12816.8|12793.6|12791.6|1164
1651822200000|2022-05-06 07:30:00|12803.7|12801.7|12776|12774|12804|12802|12774.1|12772.1|1824
1651822500000|2022-05-06 07:35:00|12775.7|12773.7|12768.1|12766.1|12780.3|12778.3|12765.5|12763.5|1642
1651822800000|2022-05-06 07:40:00|12769.1|12767.1|12769.5|12767.5|12772|12770|12751.2|12749.2|1621
1651823100000|2022-05-06 07:45:00|12769.3|12767.3|12781.1|12779.1|12786|12784|12760.7|12758.7|1230
1651823400000|2022-05-06 07:50:00|12781.3|12779.3|12805|12803|12810.5|12808.5|12773.1|12771.1|1319
1651823700000|2022-05-06 07:55:00|12805.1|12803.1|12817.8|12815.8|12819.7|12817.7|12801.3|12799.3|1341
1651824000000|2022-05-06 08:00:00|12818|12816|12808.2|12806.2|12819.1|12817.1|12791|12789|1795
1651824300000|2022-05-06 08:05:00|12808.1|12806.1|12816.8|12814.8|12831.6|12829.6|12800.3|12798.3|1575
1651824600000|2022-05-06 08:10:00|12817|12815|12809.5|12807.5|12823.8|12821.8|12806.2|12804.2|777
1651824900000|2022-05-06 08:15:00|12809.2|12807.2|12832.2|12830.2|12840.7|12838.7|12799.2|12797.2|1206
1651825200000|2022-05-06 08:20:00|12833.2|12831.2|12827.8|12825.8|12836.5|12834.5|12820.8|12818.8|969
1651825500000|2022-05-06 08:25:00|12828|12826|12839.5|12837.5|12841.6|12839.6|12823.8|12821.8|695
1651825800000|2022-05-06 08:30:00|12839.8|12837.8|12854.5|12852.5|12867.8|12865.8|12837.8|12835.8|1648
1651826100000|2022-05-06 08:35:00|12854.3|12852.3|12848.5|12846.5|12854.7|12852.7|12841.2|12839.2|882
1651826400000|2022-05-06 08:40:00|12848.3|12846.3|12832.2|12830.2|12851|12849|12828.2|12826.2|1032
1651826700000|2022-05-06 08:45:00|12832.3|12830.3|12831.5|12829.5|12841.2|12839.2|12826.7|12824.7|827
1651827000000|2022-05-06 08:50:00|12831.3|12829.3|12794.1|12792.1|12832.6|12830.6|12789.8|12787.8|1403
1651827300000|2022-05-06 08:55:00|12794|12792|12792.6|12790.6|12809.5|12807.5|12792.5|12790.5|989
1651827600000|2022-05-06 09:00:00|12792.7|12790.7|12807.8|12805.8|12809.1|12807.1|12791.8|12789.8|770
1651827900000|2022-05-06 09:05:00|12807.3|12805.3|12791.7|12789.7|12809|12807|12786.6|12784.6|743
1651828200000|2022-05-06 09:10:00|12791.1|12789.1|12794.2|12792.2|12806.6|12804.6|12786.8|12784.8|722
1651828500000|2022-05-06 09:15:00|12793.8|12791.8|12784.1|12782.1|12801.5|12799.5|12775.1|12773.1|954
1651828800000|2022-05-06 09:20:00|12784.2|12782.2|12773.8|12771.8|12796.1|12794.1|12766.7|12764.7|965
1651829100000|2022-05-06 09:25:00|12774|12772|12771.1|12769.1|12779.1|12777.1|12765.8|12763.8|617
1651829400000|2022-05-06 09:30:00|12770.8|12768.8|12792.2|12790.2|12796.6|12794.6|12769.5|12767.5|1018
1651829700000|2022-05-06 09:35:00|12792.3|12790.3|12802|12800|12803.5|12801.5|12782.5|12780.5|886
1651830000000|2022-05-06 09:40:00|12802.1|12800.1|12805.2|12803.2|12806.3|12804.3|12796.6|12794.6|606
1651830300000|2022-05-06 09:45:00|12805.1|12803.1|12807.2|12805.2|12819.3|12817.3|12801.6|12799.6|740
1651830600000|2022-05-06 09:50:00|12807.1|12805.1|12817.7|12815.7|12819.5|12817.5|12803.5|12801.5|494
1651830900000|2022-05-06 09:55:00|12817.6|12815.6|12819.6|12817.6|12824.2|12822.2|12808.2|12806.2|616
1651831200000|2022-05-06 10:00:00|12819.3|12817.3|12810.3|12808.3|12822.3|12820.3|12807.5|12805.5|607
1651831500000|2022-05-06 10:05:00|12810.2|12808.2|12803.7|12801.7|12825.1|12823.1|12803|12801|772
1651831800000|2022-05-06 10:10:00|12802.8|12800.8|12796.3|12794.3|12811.5|12809.5|12786.7|12784.7|844
1651832100000|2022-05-06 10:15:00|12796.2|12794.2|12796.3|12794.3|12798.7|12796.7|12784.6|12782.6|437
1651832400000|2022-05-06 10:20:00|12796.2|12794.2|12806.3|12804.3|12812.6|12810.6|12793.5|12791.5|496
1651832700000|2022-05-06 10:25:00|12806.5|12804.5|12815.6|12813.6|12817.8|12815.8|12805.8|12803.8|342
1651833000000|2022-05-06 10:30:00|12815.7|12813.7|12808.8|12806.8|12828.7|12826.7|12807|12805|684
1651833300000|2022-05-06 10:35:00|12808.6|12806.6|12814.8|12812.8|12817.8|12815.8|12804.3|12802.3|427
1651833600000|2022-05-06 10:40:00|12815.8|12813.8|12806.2|12804.2|12815.8|12813.8|12799.3|12797.3|503
1651833900000|2022-05-06 10:45:00|12806.3|12804.3|12807.7|12805.7|12809.7|12807.7|12797.2|12795.2|423
1651834200000|2022-05-06 10:50:00|12807.8|12805.8|12793.6|12791.6|12810.5|12808.5|12791.7|12789.7|485
1651834500000|2022-05-06 10:55:00|12793.5|12791.5|12794.6|12792.6|12794.8|12792.8|12778.5|12776.5|997
1651834800000|2022-05-06 11:00:00|12794.7|12792.7|12776.7|12774.7|12796.3|12794.3|12775.5|12773.5|932
1651835100000|2022-05-06 11:05:00|12777.1|12775.1|12773.3|12771.3|12782.1|12780.1|12767.7|12765.7|699
1651835400000|2022-05-06 11:10:00|12773.2|12771.2|12752.6|12750.6|12773.7|12771.7|12746.5|12744.5|1320
1651835700000|2022-05-06 11:15:00|12752.7|12750.7|12747.3|12745.3|12754.5|12752.5|12741.8|12739.8|958
1651836000000|2022-05-06 11:20:00|12747.5|12745.5|12761.1|12759.1|12764.5|12762.5|12747.1|12745.1|939
1651836300000|2022-05-06 11:25:00|12761|12759|12746.3|12744.3|12761.5|12759.5|12745.2|12743.2|875
1651836600000|2022-05-06 11:30:00|12746|12744|12744.6|12742.6|12752.2|12750.2|12729.7|12727.7|2265
1651836900000|2022-05-06 11:35:00|12744.8|12742.8|12763.5|12761.5|12763.5|12761.5|12736.1|12734.1|1509
1651837200000|2022-05-06 11:40:00|12763.2|12761.2|12772.1|12770.1|12773.1|12771.1|12757.2|12755.2|1224
1651837500000|2022-05-06 11:45:00|12772.3|12770.3|12768.2|12766.2|12773.2|12771.2|12764.6|12762.6|634
1651837800000|2022-05-06 11:50:00|12768.3|12766.3|12767.8|12765.8|12773.2|12771.2|12764.1|12762.1|558
1651838100000|2022-05-06 11:55:00|12768|12766|12777.1|12775.1|12784.3|12782.3|12766.3|12764.3|960
1651838400000|2022-05-06 12:00:00|12776.5|12774.5|12791.2|12789.2|12793.6|12791.6|12773|12771|1088
1651838700000|2022-05-06 12:05:00|12790.7|12788.7|12801|12799|12804.5|12802.5|12783|12781|1518
1651839000000|2022-05-06 12:10:00|12801.1|12799.1|12795|12793|12804.8|12802.8|12792.6|12790.6|1298
1651839300000|2022-05-06 12:15:00|12794.8|12792.8|12799.5|12797.5|12801.2|12799.2|12789.1|12787.1|848
1651839600000|2022-05-06 12:20:00|12799.3|12797.3|12785.1|12783.1|12800.3|12798.3|12779.7|12777.7|1006
1651839900000|2022-05-06 12:25:00|12785.3|12783.3|12801.1|12799.1|12816.7|12814.7|12774.2|12772.2|2166
1651840200000|2022-05-06 12:30:00|12801|12799|12854.7|12852.7|12887.6|12885.6|12801|12799|9064
1651840500000|2022-05-06 12:35:00|12854.8|12852.8|12878|12876|12896.1|12894.1|12847.6|12845.6|7191
1651840800000|2022-05-06 12:40:00|12878.1|12876.1|12828.8|12826.8|12880.1|12878.1|12826.1|12824.1|3622
1651841100000|2022-05-06 12:45:00|12828.7|12826.7|12769|12767|12830.7|12828.7|12766.5|12764.5|4269
1651841400000|2022-05-06 12:50:00|12769.1|12767.1|12752.8|12750.8|12783.7|12781.7|12748.6|12746.6|4236
1651841700000|2022-05-06 12:55:00|12752.2|12750.2|12725.6|12723.6|12757.2|12755.2|12719|12717|4293
1651842000000|2022-05-06 13:00:00|12725.7|12723.7|12714.8|12712.8|12754.1|12752.1|12711.2|12709.2|4512
1651842300000|2022-05-06 13:05:00|12715.2|12713.2|12727.8|12725.8|12741.7|12739.7|12715.1|12713.1|2845
1651842600000|2022-05-06 13:10:00|12727.7|12725.7|12751.8|12749.8|12759|12757|12726|12724|2965
1651842900000|2022-05-06 13:15:00|12752|12750|12761.7|12759.7|12768.2|12766.2|12735.7|12733.7|2846
1651843200000|2022-05-06 13:20:00|12762|12760|12755.8|12753.8|12769.2|12767.2|12746.3|12744.3|2932
1651843500000|2022-05-06 13:25:00|12757|12755|12760.5|12758.5|12774.2|12772.2|12753.3|12751.3|2787
1651843800000|2022-05-06 13:30:00|12760|12759|12685.8|12684.8|12794.2|12793.2|12685|12684|21336
1651844100000|2022-05-06 13:35:00|12686.5|12685.5|12596.1|12595.1|12689.7|12688.7|12584.6|12583.6|20876
1651844400000|2022-05-06 13:40:00|12595.5|12594.5|12603.8|12602.8|12654.3|12653.3|12591.1|12590.1|14677
1651844700000|2022-05-06 13:45:00|12603|12602|12588.8|12587.8|12634.7|12633.7|12543.1|12542.1|15832
1651845000000|2022-05-06 13:50:00|12589.2|12588.2|12543.6|12542.6|12598.2|12597.2|12530.1|12529.1|13716
1651845300000|2022-05-06 13:55:00|12542.7|12541.7|12551.8|12550.8|12567.2|12566.2|12521.3|12520.3|12230
1651845600000|2022-05-06 14:00:00|12551.7|12550.7|12606.6|12605.6|12613.1|12612.1|12545.5|12544.5|13046
1651845900000|2022-05-06 14:05:00|12606.7|12605.7|12609.7|12608.7|12689.5|12688.5|12604.3|12603.3|16416
1651846200000|2022-05-06 14:10:00|12608.6|12607.6|12670.2|12669.2|12696.4|12695.4|12583.8|12582.8|13718
1651846500000|2022-05-06 14:15:00|12669.8|12668.8|12787.6|12786.6|12839.8|12838.8|12668.8|12667.8|21583
1651846800000|2022-05-06 14:20:00|12787.4|12786.4|12757.8|12756.8|12799.3|12798.3|12729.6|12728.6|17171
1651847100000|2022-05-06 14:25:00|12757.7|12756.7|12715.8|12714.8|12810.1|12809.1|12713.6|12712.6|13419
1651847400000|2022-05-06 14:30:00|12714.3|12713.3|12686.3|12685.3|12767.4|12766.4|12685.1|12684.1|12056
1651847700000|2022-05-06 14:35:00|12686.1|12685.1|12673.2|12672.2|12703.6|12702.6|12637.4|12636.4|10722
1651848000000|2022-05-06 14:40:00|12672.8|12671.8|12698.4|12697.4|12729.6|12728.6|12650.3|12649.3|10552
1651848300000|2022-05-06 14:45:00|12698.3|12697.3|12806.8|12805.8|12823.9|12822.9|12686.3|12685.3|15874
1651848600000|2022-05-06 14:50:00|12806.9|12805.9|12842.3|12841.3|12843.9|12842.9|12770.1|12769.1|11654
1651848900000|2022-05-06 14:55:00|12840.8|12839.8|12842.1|12841.1|12868.2|12867.2|12808.7|12807.7|13247
1651849200000|2022-05-06 15:00:00|12841.7|12840.7|12791.3|12790.3|12856.7|12855.7|12784.8|12783.8|10973
1651849500000|2022-05-06 15:05:00|12792.1|12791.1|12802.6|12801.6|12814.2|12813.2|12774.3|12773.3|7748
1651849800000|2022-05-06 15:10:00|12802.7|12801.7|12840.2|12839.2|12841.6|12840.6|12755.7|12754.7|8155
1651850100000|2022-05-06 15:15:00|12840.7|12839.7|12864.8|12863.8|12877.1|12876.1|12828.1|12827.1|9330
1651850400000|2022-05-06 15:20:00|12865.1|12864.1|12913.3|12912.3|12928.6|12927.6|12849.2|12848.2|10555
1651850700000|2022-05-06 15:25:00|12913.6|12912.6|12884.7|12883.7|12917.1|12916.1|12868.1|12867.1|6537
1651851000000|2022-05-06 15:30:00|12885.2|12884.2|12793.6|12792.6|12898.7|12897.7|12785.7|12784.7|10227
1651851300000|2022-05-06 15:35:00|12793.2|12792.2|12732.4|12731.4|12795.6|12794.6|12727.6|12726.6|8006
1651851600000|2022-05-06 15:40:00|12732.6|12731.6|12749.6|12748.6|12769.9|12768.9|12727.6|12726.6|6673
1651851900000|2022-05-06 15:45:00|12749.2|12748.2|12751.9|12750.9|12758.7|12757.7|12725.1|12724.1|6141
1651852200000|2022-05-06 15:50:00|12750.8|12749.8|12728.2|12727.2|12799.1|12798.1|12722.9|12721.9|8065
1651852500000|2022-05-06 15:55:00|12728.7|12727.7|12712.9|12711.9|12748.2|12747.2|12698.6|12697.6|6393
1651852800000|2022-05-06 16:00:00|12713.4|12712.4|12785.7|12784.7|12791.3|12790.3|12699.6|12698.6|7552
1651853100000|2022-05-06 16:05:00|12787.4|12786.4|12781.3|12780.3|12847.7|12846.7|12772.3|12771.3|9350
1651853400000|2022-05-06 16:10:00|12780.9|12779.9|12728.6|12727.6|12783.2|12782.2|12714.6|12713.6|6444
1651853700000|2022-05-06 16:15:00|12727.9|12726.9|12709.2|12708.2|12768.3|12767.3|12705.2|12704.2|6224
1651854000000|2022-05-06 16:20:00|12709.3|12708.3|12774.8|12773.8|12807.6|12806.6|12705.7|12704.7|7807
1651854300000|2022-05-06 16:25:00|12775.6|12774.6|12790.3|12789.3|12807.9|12806.9|12763.7|12762.7|5281
1651854600000|2022-05-06 16:30:00|12790.4|12789.4|12811.2|12810.2|12817.2|12816.2|12757.8|12756.8|5419
1651854900000|2022-05-06 16:35:00|12810.8|12809.8|12786.7|12785.7|12828.1|12827.1|12745.6|12744.6|6494
1651855200000|2022-05-06 16:40:00|12787.2|12786.2|12800.8|12799.8|12811.6|12810.6|12764.8|12763.8|5176
1651855500000|2022-05-06 16:45:00|12800.9|12799.9|12796.4|12795.4|12824.2|12823.2|12793.2|12792.2|5024
1651855800000|2022-05-06 16:50:00|12796.7|12795.7|12821.9|12820.9|12841.1|12840.1|12758.9|12757.9|7298
1651856100000|2022-05-06 16:55:00|12821.8|12820.8|12862.8|12861.8|12865.6|12864.6|12811.6|12810.6|7018
1651856400000|2022-05-06 17:00:00|12862.6|12861.6|12869.8|12868.8|12876.1|12875.1|12833.2|12832.2|4817
1651856700000|2022-05-06 17:05:00|12870.9|12869.9|12833.2|12832.2|12870.9|12869.9|12810.3|12809.3|5733
1651857000000|2022-05-06 17:10:00|12832.6|12831.6|12810.9|12809.9|12842.8|12841.8|12807.9|12806.9|3952
1651857300000|2022-05-06 17:15:00|12810.8|12809.8|12754.2|12753.2|12821.2|12820.2|12747.8|12746.8|6625
1651857600000|2022-05-06 17:20:00|12752.9|12751.9|12776.4|12775.4|12811.8|12810.8|12744.1|12743.1|5116
1651857900000|2022-05-06 17:25:00|12776.8|12775.8|12780.4|12779.4|12802.1|12801.1|12750.2|12749.2|5066
1651858200000|2022-05-06 17:30:00|12779.4|12778.4|12796.4|12795.4|12805.7|12804.7|12769.3|12768.3|3976
1651858500000|2022-05-06 17:35:00|12796.2|12795.2|12745.9|12744.9|12807.4|12806.4|12727.4|12726.4|6197
1651858800000|2022-05-06 17:40:00|12746.1|12745.1|12754.9|12753.9|12784.4|12783.4|12722.1|12721.1|5884
1651859100000|2022-05-06 17:45:00|12754.2|12753.2|12743.8|12742.8|12774.2|12773.2|12725.2|12724.2|4252
1651859400000|2022-05-06 17:50:00|12743.9|12742.9|12689.7|12688.7|12749.6|12748.6|12680.1|12679.1|6679
1651859700000|2022-05-06 17:55:00|12689.8|12688.8|12687.7|12686.7|12696.6|12695.6|12680.1|12679.1|3721
1651860000000|2022-05-06 18:00:00|12687.1|12686.1|12680.4|12679.4|12715.2|12714.2|12668.2|12667.2|6280
1651860300000|2022-05-06 18:05:00|12680.3|12679.3|12634.3|12633.3|12680.3|12679.3|12632.6|12631.6|5110
1651860600000|2022-05-06 18:10:00|12634.4|12633.4|12665.8|12664.8|12683.1|12682.1|12631.9|12630.9|5622
1651860900000|2022-05-06 18:15:00|12666.1|12665.1|12662.3|12661.3|12695.9|12694.9|12658.1|12657.1|4086
1651861200000|2022-05-06 18:20:00|12662.2|12661.2|12658.7|12657.7|12682.3|12681.3|12646.2|12645.2|4752
1651861500000|2022-05-06 18:25:00|12656.9|12655.9|12653.4|12652.4|12665.8|12664.8|12631.6|12630.6|4959
1651861800000|2022-05-06 18:30:00|12653.6|12652.6|12630.7|12629.7|12671.2|12670.2|12617.1|12616.1|5602
1651862100000|2022-05-06 18:35:00|12630.4|12629.4|12625.6|12624.6|12648.4|12647.4|12613.6|12612.6|4419
1651862400000|2022-05-06 18:40:00|12624.3|12623.3|12613.7|12612.7|12648.9|12647.9|12613.4|12612.4|4523
1651862700000|2022-05-06 18:45:00|12613.6|12612.6|12662.6|12661.6|12668.8|12667.8|12606.7|12605.7|5474
1651863000000|2022-05-06 18:50:00|12662.8|12661.8|12689.9|12688.9|12705.7|12704.7|12656.8|12655.8|7166
1651863300000|2022-05-06 18:55:00|12690.1|12689.1|12630.7|12629.7|12706.7|12705.7|12629.1|12628.1|6237
1651863600000|2022-05-06 19:00:00|12629.6|12628.6|12636.4|12635.4|12646.9|12645.9|12611.8|12610.8|6622
1651863900000|2022-05-06 19:05:00|12635.6|12634.6|12600.2|12599.2|12650.1|12649.1|12593.6|12592.6|6319
1651864200000|2022-05-06 19:10:00|12599.7|12598.7|12604.3|12603.3|12629.4|12628.4|12595.1|12594.1|5290
1651864500000|2022-05-06 19:15:00|12604.6|12603.6|12609.2|12608.2|12622.6|12621.6|12578.9|12577.9|7784
1651864800000|2022-05-06 19:20:00|12609.1|12608.1|12574.2|12573.2|12611.2|12610.2|12572.7|12571.7|5048
1651865100000|2022-05-06 19:25:00|12574.3|12573.3|12612.2|12611.2|12629.1|12628.1|12567.9|12566.9|5202
1651865400000|2022-05-06 19:30:00|12611.9|12610.9|12633.7|12632.7|12652.2|12651.2|12608.2|12607.2|5832
1651865700000|2022-05-06 19:35:00|12633.6|12632.6|12710.8|12709.8|12718.2|12717.2|12631.6|12630.6|11460
1651866000000|2022-05-06 19:40:00|12711.4|12710.4|12681.1|12680.1|12717.3|12716.3|12668.6|12667.6|8802
1651866300000|2022-05-06 19:45:00|12680.6|12679.6|12709.3|12708.3|12733.9|12732.9|12659.6|12658.6|7519
1651866600000|2022-05-06 19:50:00|12709.4|12708.4|12697.2|12696.2|12754.1|12753.1|12693.4|12692.4|8186
1651866900000|2022-05-06 19:55:00|12693.7|12692.7|12695.7|12694.7|12708.6|12707.6|12674.7|12673.7|12943
1651867200000|2022-05-06 20:00:00|12695.2|12694.2|12657.1|12655.1|12699.9|12697.9|12655.1|12653.1|6597
1651867500000|2022-05-06 20:05:00|12657.3|12655.3|12660.9|12658.9|12665.5|12663.5|12651.4|12649.4|3302
1651867800000|2022-05-06 20:10:00|12660.5|12658.5|12646.5|12644.5|12666.9|12664.9|12642.3|12640.3|2233
1651868100000|2022-05-06 20:15:00|12645.1|12643.1|12654|12652|12656.3|12654.3|12632.1|12630.1|1422
1651868400000|2022-05-06 20:20:00|12653.9|12651.9|12648.6|12646.6|12658.4|12656.4|12647.3|12645.3|773
1651868700000|2022-05-06 20:25:00|12648.9|12646.9|12656.4|12654.4|12659.3|12657.3|12647.5|12645.5|457
1651869000000|2022-05-06 20:30:00|12656.6|12654.6|12654.4|12652.4|12657.1|12655.1|12652.3|12650.3|304
1651869300000|2022-05-06 20:35:00|12655.4|12653.4|12657|12655|12658.4|12656.4|12652.6|12650.6|369
1651869600000|2022-05-06 20:40:00|12657.1|12655.1|12656.5|12654.5|12660.6|12658.6|12655.5|12653.5|327
1651869900000|2022-05-06 20:45:00|12656.3|12654.3|12667.8|12665.8|12669.4|12667.4|12652.5|12650.5|614
1651870200000|2022-05-06 20:50:00|12667.6|12665.6|12674.9|12672.9|12674.9|12672.9|12661.6|12659.6|365
1651870500000|2022-05-06 20:55:00|12674.1|12672.1|12670.4|12665.4|12677.8|12675.8|12666.5|12664.5|443
1651870800000|2022-05-06 21:00:00|12670.7|12665.7|12670.9|12665.9|12670.9|12665.9|12670.7|12665.7|0
1652047200000|2022-05-08 22:00:00|12593.3|12591.3|12594.6|12592.6|12622.4|12620.4|12566.3|12564.3|1764
1652047500000|2022-05-08 22:05:00|12594.5|12592.5|12590.4|12588.4|12597|12595|12563.8|12561.8|1584
1652047800000|2022-05-08 22:10:00|12590.5|12588.5|12582.1|12580.1|12599.3|12597.3|12574.6|12572.6|789
1652048100000|2022-05-08 22:15:00|12582.4|12580.4|12599.9|12597.9|12619.9|12617.9|12581.9|12579.9|935
1652048400000|2022-05-08 22:20:00|12599.5|12597.5|12605.4|12603.4|12609.1|12607.1|12590.3|12588.3|489
1652048700000|2022-05-08 22:25:00|12605.3|12603.3|12597.8|12595.8|12607.4|12605.4|12596.1|12594.1|281
1652049000000|2022-05-08 22:30:00|12597.9|12595.9|12615.8|12613.8|12617.5|12615.5|12593.1|12591.1|667
1652049300000|2022-05-08 22:35:00|12615.6|12613.6|12625.6|12623.6|12628.3|12626.3|12613.8|12611.8|552
1652049600000|2022-05-08 22:40:00|12626.6|12624.6|12613.3|12611.3|12630.8|12628.8|12610.5|12608.5|444
1652049900000|2022-05-08 22:45:00|12613.4|12611.4|12621.3|12619.3|12626.5|12624.5|12610.8|12608.8|234
1652050200000|2022-05-08 22:50:00|12621.4|12619.4|12631.4|12629.4|12639.4|12637.4|12621.4|12619.4|527
1652050500000|2022-05-08 22:55:00|12631.5|12629.5|12620.8|12618.8|12633.9|12631.9|12617.5|12615.5|325
1652050800000|2022-05-08 23:00:00|12620.9|12618.9|12609.6|12607.6|12625.4|12623.4|12605.5|12603.5|421
1652051100000|2022-05-08 23:05:00|12609.8|12607.8|12608.6|12606.6|12615.1|12613.1|12594.6|12592.6|440
1652051400000|2022-05-08 23:10:00|12608.5|12606.5|12614|12612|12614|12612|12600.1|12598.1|251
1652051700000|2022-05-08 23:15:00|12613.8|12611.8|12616.6|12614.6|12621.1|12619.1|12607.1|12605.1|325
1652052000000|2022-05-08 23:20:00|12616|12614|12611.9|12609.9|12616.1|12614.1|12607.3|12605.3|248
1652052300000|2022-05-08 23:25:00|12611.8|12609.8|12592.9|12590.9|12614.4|12612.4|12591.3|12589.3|565
1652052600000|2022-05-08 23:30:00|12593|12591|12576.6|12574.6|12597.8|12595.8|12574.5|12572.5|639
1652052900000|2022-05-08 23:35:00|12576|12574|12585.5|12583.5|12590.3|12588.3|12575.9|12573.9|291
1652053200000|2022-05-08 23:40:00|12585.4|12583.4|12592.1|12590.1|12594|12592|12573.5|12571.5|437
1652053500000|2022-05-08 23:45:00|12592.3|12590.3|12577.3|12575.3|12599.8|12597.8|12575.5|12573.5|758
1652053800000|2022-05-08 23:50:00|12577.1|12575.1|12575.5|12573.5|12581.3|12579.3|12555.4|12553.4|1160
1652054100000|2022-05-08 23:55:00|12575.6|12573.6|12579.9|12577.9|12587.4|12585.4|12567.6|12565.6|479
1652054400000|2022-05-09 00:00:00|12579.8|12577.8|12575.5|12573.5|12592.5|12590.5|12563.8|12561.8|795
1652054700000|2022-05-09 00:05:00|12575.6|12573.6|12577|12575|12579.5|12577.5|12568.8|12566.8|427
1652055000000|2022-05-09 00:10:00|12577.1|12575.1|12570.6|12568.6|12584.8|12582.8|12565.5|12563.5|533
1652055300000|2022-05-09 00:15:00|12571.1|12569.1|12567.1|12565.1|12577.1|12575.1|12562|12560|614
1652055600000|2022-05-09 00:20:00|12567.3|12565.3|12573|12571|12578.1|12576.1|12564.4|12562.4|315
1652055900000|2022-05-09 00:25:00|12572.9|12570.9|12574.4|12572.4|12576.9|12574.9|12570.6|12568.6|271
1652056200000|2022-05-09 00:30:00|12574.3|12572.3|12561.8|12559.8|12574.5|12572.5|12561.8|12559.8|514
1652056500000|2022-05-09 00:35:00|12562|12560|12560.4|12558.4|12564.5|12562.5|12555.4|12553.4|573
1652056800000|2022-05-09 00:40:00|12560.3|12558.3|12557.6|12555.6|12570.8|12568.8|12556.8|12554.8|436
1652057100000|2022-05-09 00:45:00|12557.4|12555.4|12540.8|12538.8|12564.4|12562.4|12537.4|12535.4|951
1652057400000|2022-05-09 00:50:00|12541.9|12539.9|12537.4|12535.4|12542.4|12540.4|12532.9|12530.9|798
1652057700000|2022-05-09 00:55:00|12537.5|12535.5|12533.9|12531.9|12543.5|12541.5|12529.9|12527.9|657
1652058000000|2022-05-09 01:00:00|12534.6|12532.6|12522.8|12520.8|12538.8|12536.8|12512.1|12510.1|1585
1652058300000|2022-05-09 01:05:00|12522.9|12520.9|12528.8|12526.8|12539.5|12537.5|12521.6|12519.6|824
1652058600000|2022-05-09 01:10:00|12528.9|12526.9|12522.6|12520.6|12534.4|12532.4|12514.5|12512.5|800
1652058900000|2022-05-09 01:15:00|12522.8|12520.8|12541.9|12539.9|12547.4|12545.4|12522.8|12520.8|709
1652059200000|2022-05-09 01:20:00|12541.6|12539.6|12547.1|12545.1|12548.8|12546.8|12541.4|12539.4|497
1652059500000|2022-05-09 01:25:00|12547.3|12545.3|12535.8|12533.8|12549.8|12547.8|12530.5|12528.5|689
1652059800000|2022-05-09 01:30:00|12536.3|12534.3|12562.8|12560.8|12565.5|12563.5|12531.6|12529.6|1126
1652060100000|2022-05-09 01:35:00|12562.1|12560.1|12549.8|12547.8|12562.6|12560.6|12546.9|12544.9|773
1652060400000|2022-05-09 01:40:00|12549.4|12547.4|12556.6|12554.6|12561.4|12559.4|12549.3|12547.3|505
1652060700000|2022-05-09 01:45:00|12556.8|12554.8|12558.1|12556.1|12564.9|12562.9|12552.6|12550.6|551
1652061000000|2022-05-09 01:50:00|12558.3|12556.3|12560.4|12558.4|12569.9|12567.9|12556.5|12554.5|637
1652061300000|2022-05-09 01:55:00|12560.3|12558.3|12561.4|12559.4|12564.3|12562.3|12555.1|12553.1|352
1652061600000|2022-05-09 02:00:00|12561.5|12559.5|12547|12545|12565.1|12563.1|12547|12545|603
1652061900000|2022-05-09 02:05:00|12547.1|12545.1|12552.4|12550.4|12558.8|12556.8|12542.4|12540.4|517
1652062200000|2022-05-09 02:10:00|12552.3|12550.3|12552.4|12550.4|12556.1|12554.1|12545.6|12543.6|339
1652062500000|2022-05-09 02:15:00|12552.9|12550.9|12556.4|12554.4|12557.3|12555.3|12548.9|12546.9|311
1652062800000|2022-05-09 02:20:00|12556.3|12554.3|12552.4|12550.4|12556.6|12554.6|12549.3|12547.3|368
1652063100000|2022-05-09 02:25:00|12552.3|12550.3|12552.4|12550.4|12555.5|12553.5|12545.4|12543.4|248
1652063400000|2022-05-09 02:30:00|12552.3|12550.3|12551.9|12549.9|12555.6|12553.6|12546.1|12544.1|249
1652063700000|2022-05-09 02:35:00|12552|12550|12551.3|12549.3|12552|12550|12546.6|12544.6|198
1652064000000|2022-05-09 02:40:00|12551.1|12549.1|12548.5|12546.5|12552.5|12550.5|12546.9|12544.9|299
1652064300000|2022-05-09 02:45:00|12548.4|12546.4|12549|12547|12552.1|12550.1|12547.8|12545.8|325
1652064600000|2022-05-09 02:50:00|12548.6|12546.6|12552.3|12550.3|12552.8|12550.8|12547.9|12545.9|410
1652064900000|2022-05-09 02:55:00|12551.5|12549.5|12567.5|12565.5|12567.8|12565.8|12551.5|12549.5|766
1652065200000|2022-05-09 03:00:00|12567.6|12565.6|12576.1|12574.1|12576.1|12574.1|12563.5|12561.5|685
1652065500000|2022-05-09 03:05:00|12575.9|12573.9|12587.6|12585.6|12603.5|12601.5|12573.4|12571.4|1700
1652065800000|2022-05-09 03:10:00|12587.4|12585.4|12586.1|12584.1|12593.8|12591.8|12582.9|12580.9|396
1652066100000|2022-05-09 03:15:00|12586.3|12584.3|12587.4|12585.4|12595.8|12593.8|12585.1|12583.1|413
1652066400000|2022-05-09 03:20:00|12587.5|12585.5|12598.5|12596.5|12600.1|12598.1|12586.9|12584.9|339
1652066700000|2022-05-09 03:25:00|12598.4|12596.4|12590.9|12588.9|12605|12603|12590|12588|391
1652067000000|2022-05-09 03:30:00|12591|12589|12600.4|12598.4|12604.5|12602.5|12590.9|12588.9|471
1652067300000|2022-05-09 03:35:00|12600.3|12598.3|12598.1|12596.1|12603.8|12601.8|12595.8|12593.8|210
1652067600000|2022-05-09 03:40:00|12598.3|12596.3|12594|12592|12604.1|12602.1|12590.9|12588.9|324
1652067900000|2022-05-09 03:45:00|12593.9|12591.9|12588.9|12586.9|12596.8|12594.8|12588.5|12586.5|321
1652068200000|2022-05-09 03:50:00|12589.5|12587.5|12595.8|12593.8|12599.6|12597.6|12588.1|12586.1|288
1652068500000|2022-05-09 03:55:00|12595.9|12593.9|12598.3|12596.3|12599.9|12597.9|12592.3|12590.3|138
1652068800000|2022-05-09 04:00:00|12598.4|12596.4|12588.9|12586.9|12598.6|12596.6|12588.5|12586.5|195
1652069100000|2022-05-09 04:05:00|12589|12587|12594.3|12592.3|12597.6|12595.6|12589|12587|176
1652069400000|2022-05-09 04:10:00|12593.5|12591.5|12591.8|12589.8|12595.5|12593.5|12589.4|12587.4|192
1652069700000|2022-05-09 04:15:00|12591.6|12589.6|12591.9|12589.9|12592.5|12590.5|12587|12585|253
1652070000000|2022-05-09 04:20:00|12591.3|12589.3|12585.5|12583.5|12593.9|12591.9|12580.4|12578.4|372
1652070300000|2022-05-09 04:25:00|12585.4|12583.4|12586.3|12584.3|12587.9|12585.9|12584.6|12582.6|110
1652070600000|2022-05-09 04:30:00|12586.4|12584.4|12585.3|12583.3|12587.1|12585.1|12581|12579|173
1652070900000|2022-05-09 04:35:00|12585.1|12583.1|12581.4|12579.4|12585.6|12583.6|12580.8|12578.8|112
1652071200000|2022-05-09 04:40:00|12580.6|12578.6|12583.1|12581.1|12585.1|12583.1|12578.6|12576.6|156
1652071500000|2022-05-09 04:45:00|12583|12581|12582.9|12580.9|12586.6|12584.6|12580.1|12578.1|176
1652071800000|2022-05-09 04:50:00|12582.1|12580.1|12581.6|12579.6|12584.9|12582.9|12580|12578|298
1652072100000|2022-05-09 04:55:00|12581.5|12579.5|12575.6|12573.6|12583.4|12581.4|12570.9|12568.9|343
1652072400000|2022-05-09 05:00:00|12575.8|12573.8|12573.5|12571.5|12578.4|12576.4|12572.3|12570.3|290
1652072700000|2022-05-09 05:05:00|12573.4|12571.4|12584.8|12582.8|12591.8|12589.8|12568|12566|700
1652073000000|2022-05-09 05:10:00|12584.5|12582.5|12576.8|12574.8|12584.6|12582.6|12564.8|12562.8|643
1652073300000|2022-05-09 05:15:00|12576.9|12574.9|12569.3|12567.3|12577.5|12575.5|12566.3|12564.3|278
1652073600000|2022-05-09 05:20:00|12569.4|12567.4|12571.4|12569.4|12576|12574|12568.3|12566.3|243
1652073900000|2022-05-09 05:25:00|12571.3|12569.3|12564.4|12562.4|12571.5|12569.5|12562|12560|379
1652074200000|2022-05-09 05:30:00|12564.3|12562.3|12561.9|12559.9|12575.1|12573.1|12559.3|12557.3|486
1652074500000|2022-05-09 05:35:00|12561.4|12559.4|12567.3|12565.3|12575.5|12573.5|12553.8|12551.8|585
1652074800000|2022-05-09 05:40:00|12567.5|12565.5|12565.1|12563.1|12567.8|12565.8|12559.1|12557.1|358
1652075100000|2022-05-09 05:45:00|12565.3|12563.3|12562.4|12560.4|12569.1|12567.1|12559.5|12557.5|243
1652075400000|2022-05-09 05:50:00|12562.6|12560.6|12571.9|12569.9|12572.3|12570.3|12561.6|12559.6|181
1652075700000|2022-05-09 05:55:00|12571.8|12569.8|12557.8|12555.8|12573.4|12571.4|12556.6|12554.6|478
1652076000000|2022-05-09 06:00:00|12557.6|12555.6|12590.4|12588.4|12592.6|12590.6|12556|12554|1054
1652076300000|2022-05-09 06:05:00|12590.5|12588.5|12586.4|12584.4|12595.8|12593.8|12581.3|12579.3|947
1652076600000|2022-05-09 06:10:00|12586.5|12584.5|12596.8|12594.8|12599.4|12597.4|12583|12581|699
1652076900000|2022-05-09 06:15:00|12595.8|12593.8|12590.5|12588.5|12600.8|12598.8|12586.5|12584.5|517
1652077200000|2022-05-09 06:20:00|12590.4|12588.4|12583.4|12581.4|12593|12591|12581.8|12579.8|371
1652077500000|2022-05-09 06:25:00|12583.6|12581.6|12586.8|12584.8|12590.1|12588.1|12581.6|12579.6|398
1652077800000|2022-05-09 06:30:00|12587.3|12585.3|12593.8|12591.8|12595.6|12593.6|12585.3|12583.3|377
1652078100000|2022-05-09 06:35:00|12593.9|12591.9|12597.6|12595.6|12599.6|12597.6|12589.1|12587.1|433
1652078400000|2022-05-09 06:40:00|12597.9|12595.9|12599.1|12597.1|12601.4|12599.4|12592.1|12590.1|376
1652078700000|2022-05-09 06:45:00|12599.5|12597.5|12592.9|12590.9|12604|12602|12589.4|12587.4|651
1652079000000|2022-05-09 06:50:00|12593|12591|12596|12594|12601.8|12599.8|12592|12590|285
1652079300000|2022-05-09 06:55:00|12595.8|12593.8|12593.8|12591.8|12606.4|12604.4|12591.8|12589.8|479
1652079600000|2022-05-09 07:00:00|12593.6|12591.6|12604.8|12602.8|12615.3|12613.3|12586.4|12584.4|1475
1652079900000|2022-05-09 07:05:00|12605.5|12603.5|12610.4|12608.4|12612.3|12610.3|12592.8|12590.8|1110
1652080200000|2022-05-09 07:10:00|12609.9|12607.9|12619.1|12617.1|12626.6|12624.6|12609.1|12607.1|1324
1652080500000|2022-05-09 07:15:00|12619|12617|12589.8|12587.8|12621|12619|12587.3|12585.3|1201
1652080800000|2022-05-09 07:20:00|12589.6|12587.6|12563.6|12561.6|12592.6|12590.6|12557.4|12555.4|1494
1652081100000|2022-05-09 07:25:00|12563.5|12561.5|12566.4|12564.4|12575|12573|12554.5|12552.5|1141
1652081400000|2022-05-09 07:30:00|12566.5|12564.5|12591.8|12589.8|12592.5|12590.5|12562|12560|1064
1652081700000|2022-05-09 07:35:00|12592.9|12590.9|12590.8|12588.8|12605.8|12603.8|12585.8|12583.8|1126
1652082000000|2022-05-09 07:40:00|12590.9|12588.9|12568|12566|12591.3|12589.3|12567.3|12565.3|929
1652082300000|2022-05-09 07:45:00|12568.1|12566.1|12571.4|12569.4|12576.8|12574.8|12561.9|12559.9|971
1652082600000|2022-05-09 07:50:00|12571.9|12569.9|12553.6|12551.6|12574.1|12572.1|12543.6|12541.6|1127
1652082900000|2022-05-09 07:55:00|12554.4|12552.4|12539.1|12537.1|12555.3|12553.3|12530.3|12528.3|1493
1652083200000|2022-05-09 08:00:00|12538.9|12536.9|12526|12524|12541.9|12539.9|12517|12515|1941
1652083500000|2022-05-09 08:05:00|12525.9|12523.9|12534.4|12532.4|12535.1|12533.1|12509.3|12507.3|1715
1652083800000|2022-05-09 08:10:00|12534.1|12532.1|12533.6|12531.6|12545.9|12543.9|12525.6|12523.6|1080
1652084100000|2022-05-09 08:15:00|12533.8|12531.8|12517.3|12515.3|12539.5|12537.5|12513.8|12511.8|959
1652084400000|2022-05-09 08:20:00|12517.1|12515.1|12507.6|12505.6|12524.5|12522.5|12504.4|12502.4|1069
1652084700000|2022-05-09 08:25:00|12507.5|12505.5|12506.9|12504.9|12517.6|12515.6|12494.6|12492.6|1577
1652085000000|2022-05-09 08:30:00|12506.5|12504.5|12468.5|12466.5|12508.6|12506.6|12464.9|12462.9|3343
1652085300000|2022-05-09 08:35:00|12468.6|12466.6|12478.1|12476.1|12478.9|12476.9|12462.3|12460.3|1591
1652085600000|2022-05-09 08:40:00|12478.4|12476.4|12481.5|12479.5|12491.4|12489.4|12476.6|12474.6|1198
1652085900000|2022-05-09 08:45:00|12481.6|12479.6|12498.3|12496.3|12500.6|12498.6|12481.1|12479.1|917
1652086200000|2022-05-09 08:50:00|12498.4|12496.4|12501|12499|12510.9|12508.9|12495.4|12493.4|1031
1652086500000|2022-05-09 08:55:00|12501.1|12499.1|12498.1|12496.1|12507.6|12505.6|12489.4|12487.4|737
1652086800000|2022-05-09 09:00:00|12498|12496|12495.3|12493.3|12500.6|12498.6|12492.1|12490.1|337
1652087100000|2022-05-09 09:05:00|12495.6|12493.6|12490|12488|12501.9|12499.9|12488|12486|722
1652087400000|2022-05-09 09:10:00|12490.1|12488.1|12509.8|12507.8|12511.1|12509.1|12488.5|12486.5|1195
1652087700000|2022-05-09 09:15:00|12509.9|12507.9|12502.5|12500.5|12511|12509|12494.4|12492.4|679
1652088000000|2022-05-09 09:20:00|12501.9|12499.9|12501.4|12499.4|12521.6|12519.6|12498.9|12496.9|1160
1652088300000|2022-05-09 09:25:00|12501.5|12499.5|12479.9|12477.9|12505.9|12503.9|12474.1|12472.1|1269
1652088600000|2022-05-09 09:30:00|12480.1|12478.1|12470.4|12468.4|12487.4|12485.4|12469.4|12467.4|1135
1652088900000|2022-05-09 09:35:00|12470|12468|12454.5|12452.5|12474.9|12472.9|12449.4|12447.4|2079
1652089200000|2022-05-09 09:40:00|12454.6|12452.6|12466.4|12464.4|12472|12470|12445.6|12443.6|2355
1652089500000|2022-05-09 09:45:00|12466.5|12464.5|12445.6|12443.6|12469.1|12467.1|12442.4|12440.4|1719
1652089800000|2022-05-09 09:50:00|12446.3|12444.3|12451|12449|12465.3|12463.3|12444|12442|1429
1652090100000|2022-05-09 09:55:00|12450.9|12448.9|12459.3|12457.3|12463.6|12461.6|12434.9|12432.9|1739
1652090400000|2022-05-09 10:00:00|12459.1|12457.1|12457|12455|12469.8|12467.8|12452.5|12450.5|1362
1652090700000|2022-05-09 10:05:00|12456.9|12454.9|12454.5|12452.5|12467.1|12465.1|12446.9|12444.9|1070
1652091000000|2022-05-09 10:10:00|12454.8|12452.8|12444.3|12442.3|12457.5|12455.5|12439.9|12437.9|923
1652091300000|2022-05-09 10:15:00|12444.1|12442.1|12450.1|12448.1|12455.1|12453.1|12441.8|12439.8|588
1652091600000|2022-05-09 10:20:00|12450|12448|12445.4|12443.4|12454.5|12452.5|12443.5|12441.5|715
1652091900000|2022-05-09 10:25:00|12445.6|12443.6|12442.9|12440.9|12450.1|12448.1|12430.3|12428.3|1583
1652092200000|2022-05-09 10:30:00|12443|12441|12424.3|12422.3|12445.8|12443.8|12419.6|12417.6|1751
1652092500000|2022-05-09 10:35:00|12424.1|12422.1|12402|12400|12426.4|12424.4|12399.9|12397.9|2097
1652092800000|2022-05-09 10:40:00|12401.9|12399.9|12390.8|12388.8|12405.3|12403.3|12384.6|12382.6|2598
1652093100000|2022-05-09 10:45:00|12390.9|12388.9|12394.5|12392.5|12396.6|12394.6|12371.5|12369.5|2371
1652093400000|2022-05-09 10:50:00|12394.8|12392.8|12383.8|12381.8|12398.8|12396.8|12371.6|12369.6|1968
1652093700000|2022-05-09 10:55:00|12383.4|12381.4|12390.8|12388.8|12392.6|12390.6|12377.5|12375.5|1634
1652094000000|2022-05-09 11:00:00|12390.6|12388.6|12404.1|12402.1|12411|12409|12389.4|12387.4|2266
1652094300000|2022-05-09 11:05:00|12404.4|12402.4|12397.4|12395.4|12416.6|12414.6|12392.6|12390.6|1522
1652094600000|2022-05-09 11:10:00|12397.6|12395.6|12388.1|12386.1|12405.9|12403.9|12382.1|12380.1|1808
1652094900000|2022-05-09 11:15:00|12388|12386|12381.8|12379.8|12396.4|12394.4|12380.6|12378.6|1087
1652095200000|2022-05-09 11:20:00|12381.9|12379.9|12365.3|12363.3|12382|12380|12349.3|12347.3|3005
1652095500000|2022-05-09 11:25:00|12365|12363|12358.5|12356.5|12368.4|12366.4|12354.9|12352.9|1576
1652095800000|2022-05-09 11:30:00|12358.4|12356.4|12381.3|12379.3|12382.8|12380.8|12347.1|12345.1|1887
1652096100000|2022-05-09 11:35:00|12381.8|12379.8|12372.8|12370.8|12395.6|12393.6|12370.4|12368.4|1888
1652096400000|2022-05-09 11:40:00|12372.9|12370.9|12376|12374|12388.6|12386.6|12363|12361|1423
1652096700000|2022-05-09 11:45:00|12376.3|12374.3|12398.8|12396.8|12402.4|12400.4|12367.4|12365.4|1834
1652097000000|2022-05-09 11:50:00|12398.9|12396.9|12412.1|12410.1|12417|12415|12392.3|12390.3|1728
1652097300000|2022-05-09 11:55:00|12412.3|12410.3|12416|12414|12427|12425|12400.5|12398.5|1792
1652097600000|2022-05-09 12:00:00|12415.5|12413.5|12425.8|12423.8|12426.1|12424.1|12396.5|12394.5|1697
1652097900000|2022-05-09 12:05:00|12425.6|12423.6|12437.1|12435.1|12457.5|12455.5|12417.5|12415.5|4214
1652098200000|2022-05-09 12:10:00|12437|12435|12427.6|12425.6|12438.1|12436.1|12422|12420|1943
1652098500000|2022-05-09 12:15:00|12427.4|12425.4|12406.6|12404.6|12430.8|12428.8|12405|12403|1494
1652098800000|2022-05-09 12:20:00|12406.3|12404.3|12417.9|12415.9|12423.6|12421.6|12400.1|12398.1|1648
1652099100000|2022-05-09 12:25:00|12417.4|12415.4|12402.4|12400.4|12418.8|12416.8|12401.1|12399.1|1039
1652099400000|2022-05-09 12:30:00|12402.8|12400.8|12416.4|12414.4|12421|12419|12390|12388|2568
1652099700000|2022-05-09 12:35:00|12416.5|12414.5|12449.1|12447.1|12449.3|12447.3|12412.1|12410.1|1693
1652100000000|2022-05-09 12:40:00|12449.3|12447.3|12456.6|12454.6|12475.8|12473.8|12445.3|12443.3|3073
1652100300000|2022-05-09 12:45:00|12456.5|12454.5|12457.5|12455.5|12468.8|12466.8|12441.6|12439.6|1659
1652100600000|2022-05-09 12:50:00|12457.6|12455.6|12467|12465|12473.9|12471.9|12451.5|12449.5|2089
1652100900000|2022-05-09 12:55:00|12466.6|12464.6|12445.9|12443.9|12467.5|12465.5|12444.9|12442.9|1532
1652101200000|2022-05-09 13:00:00|12447.1|12445.1|12443.3|12441.3|12451.9|12449.9|12427.6|12425.6|2799
1652101500000|2022-05-09 13:05:00|12443.4|12441.4|12439|12437|12448.4|12446.4|12432.5|12430.5|1160
1652101800000|2022-05-09 13:10:00|12439.5|12437.5|12473.4|12471.4|12474.5|12472.5|12430.1|12428.1|1654
1652102100000|2022-05-09 13:15:00|12473.3|12471.3|12447.1|12445.1|12473.6|12471.6|12444.6|12442.6|1545
1652102400000|2022-05-09 13:20:00|12447.3|12445.3|12459.4|12457.4|12459.4|12457.4|12434.5|12432.5|1526
1652102700000|2022-05-09 13:25:00|12459.3|12457.3|12452.9|12450.9|12477.4|12475.4|12440.9|12438.9|3592
1652103000000|2022-05-09 13:30:00|12452.4|12450.4|12476.9|12475.9|12504.4|12503.4|12425.1|12424.1|21073
1652103300000|2022-05-09 13:35:00|12476.4|12475.4|12515.5|12514.5|12558|12557|12468.9|12467.9|16933
1652103600000|2022-05-09 13:40:00|12512.9|12511.9|12514.3|12513.3|12542.8|12541.8|12459.4|12458.4|12871
1652103900000|2022-05-09 13:45:00|12513.5|12512.5|12460.6|12459.6|12513.5|12512.5|12422.8|12421.8|13023
1652104200000|2022-05-09 13:50:00|12461|12460|12499|12498|12515|12514|12436.4|12435.4|12951
1652104500000|2022-05-09 13:55:00|12498.5|12497.5|12450.6|12449.6|12503.4|12502.4|12429.6|12428.6|11287
1652104800000|2022-05-09 14:00:00|12451.9|12450.9|12431.8|12430.8|12466.8|12465.8|12405.1|12404.1|14229
1652105100000|2022-05-09 14:05:00|12432.3|12431.3|12375.6|12374.6|12446.5|12445.5|12375.3|12374.3|9885
1652105400000|2022-05-09 14:10:00|12373.6|12372.6|12423|12422|12436.4|12435.4|12372.9|12371.9|9259
1652105700000|2022-05-09 14:15:00|12422.9|12421.9|12400.8|12399.8|12445|12444|12386.6|12385.6|9139
1652106000000|2022-05-09 14:20:00|12399.9|12398.9|12370.5|12369.5|12421.5|12420.5|12369.8|12368.8|7662
1652106300000|2022-05-09 14:25:00|12370.6|12369.6|12347.8|12346.8|12386.8|12385.8|12347.3|12346.3|10037
1652106600000|2022-05-09 14:30:00|12348|12347|12334.1|12333.1|12348|12347|12312.1|12311.1|11342
1652106900000|2022-05-09 14:35:00|12334.4|12333.4|12297.3|12296.3|12346.8|12345.8|12294.4|12293.4|8523
1652107200000|2022-05-09 14:40:00|12297.4|12296.4|12345.4|12344.4|12346.5|12345.5|12293.3|12292.3|10509
1652107500000|2022-05-09 14:45:00|12345.6|12344.6|12351.9|12350.9|12375.9|12374.9|12337|12336|8184
1652107800000|2022-05-09 14:50:00|12353.5|12352.5|12312.6|12311.6|12367.3|12366.3|12311.4|12310.4|6827
1652108100000|2022-05-09 14:55:00|12312.4|12311.4|12304.1|12303.1|12346.1|12345.1|12301|12300|11200
1652108400000|2022-05-09 15:00:00|12303.9|12302.9|12310.9|12309.9|12329.8|12328.8|12292|12291|8162
1652108700000|2022-05-09 15:05:00|12310.8|12309.8|12298.5|12297.5|12310.8|12309.8|12272.9|12271.9|10364
1652109000000|2022-05-09 15:10:00|12299|12298|12296.3|12295.3|12329.1|12328.1|12287.6|12286.6|6494
1652109300000|2022-05-09 15:15:00|12296|12295|12315.9|12314.9|12331|12330|12293.3|12292.3|6245
1652109600000|2022-05-09 15:20:00|12315.5|12314.5|12287.1|12286.1|12316.3|12315.3|12278.6|12277.6|5795
1652109900000|2022-05-09 15:25:00|12286.9|12285.9|12277.1|12276.1|12295.6|12294.6|12266.9|12265.9|7465
1652110200000|2022-05-09 15:30:00|12276.9|12275.9|12281.4|12280.4|12287.8|12286.8|12239|12238|10121
1652110500000|2022-05-09 15:35:00|12281.3|12280.3|12330.1|12329.1|12330.3|12329.3|12272.9|12271.9|7263
1652110800000|2022-05-09 15:40:00|12329.6|12328.6|12320.1|12319.1|12352.1|12351.1|12309.4|12308.4|7672
1652111100000|2022-05-09 15:45:00|12320.3|12319.3|12312.3|12311.3|12335.3|12334.3|12303.5|12302.5|5008
1652111400000|2022-05-09 15:50:00|12312.1|12311.1|12338.6|12337.6|12355.6|12354.6|12308.1|12307.1|6464
1652111700000|2022-05-09 15:55:00|12338.4|12337.4|12326|12325|12358.6|12357.6|12313.4|12312.4|5550
1652112000000|2022-05-09 16:00:00|12325.9|12324.9|12286.1|12285.1|12327.4|12326.4|12274.1|12273.1|6895
1652112300000|2022-05-09 16:05:00|12286.3|12285.3|12353.9|12352.9|12379|12378|12280.4|12279.4|9774
1652112600000|2022-05-09 16:10:00|12354|12353|12391.6|12390.6|12407.8|12406.8|12354|12353|7156
1652112900000|2022-05-09 16:15:00|12392.1|12391.1|12399.1|12398.1|12419.3|12418.3|12388.9|12387.9|6103
1652113200000|2022-05-09 16:20:00|12398|12397|12401.3|12400.3|12413.9|12412.9|12372.1|12371.1|5952
1652113500000|2022-05-09 16:25:00|12401|12400|12381.1|12380.1|12415.1|12414.1|12357|12356|6140
1652113800000|2022-05-09 16:30:00|12379|12378|12386.4|12385.4|12407.6|12406.6|12353|12352|6325
1652114100000|2022-05-09 16:35:00|12386|12385|12323.4|12322.4|12387.3|12386.3|12323.1|12322.1|5454
1652114400000|2022-05-09 16:40:00|12323.3|12322.3|12322|12321|12339.9|12338.9|12316.4|12315.4|3911
1652114700000|2022-05-09 16:45:00|12321.1|12320.1|12318.5|12317.5|12326.3|12325.3|12304.8|12303.8|4383
1652115000000|2022-05-09 16:50:00|12317.5|12316.5|12299.3|12298.3|12321.4|12320.4|12296.9|12295.9|3989
1652115300000|2022-05-09 16:55:00|12299.1|12298.1|12287.4|12286.4|12314.1|12313.1|12286.1|12285.1|4335
1652115600000|2022-05-09 17:00:00|12287.3|12286.3|12291.9|12290.9|12312.1|12311.1|12276.3|12275.3|4703
1652115900000|2022-05-09 17:05:00|12292|12291|12291.4|12290.4|12307.4|12306.4|12286.5|12285.5|3046
1652116200000|2022-05-09 17:10:00|12291|12290|12276.9|12275.9|12291|12290|12267.8|12266.8|5622
1652116500000|2022-05-09 17:15:00|12276.8|12275.8|12300.8|12299.8|12309.5|12308.5|12272.8|12271.8|3915
1652116800000|2022-05-09 17:20:00|12300.6|12299.6|12286.8|12285.8|12300.6|12299.6|12276.8|12275.8|3451
1652117100000|2022-05-09 17:25:00|12288.5|12287.5|12317.8|12316.8|12330.1|12329.1|12282.4|12281.4|5936
1652117400000|2022-05-09 17:30:00|12317.9|12316.9|12265.8|12264.8|12332.3|12331.3|12264|12263|6534
1652117700000|2022-05-09 17:35:00|12265.3|12264.3|12268.4|12267.4|12273.9|12272.9|12252.6|12251.6|4733
1652118000000|2022-05-09 17:40:00|12268.3|12267.3|12299.3|12298.3|12308.8|12307.8|12264|12263|4691
1652118300000|2022-05-09 17:45:00|12299.5|12298.5|12276.3|12275.3|12309.5|12308.5|12272.6|12271.6|4255
1652118600000|2022-05-09 17:50:00|12276.4|12275.4|12237.9|12236.9|12281|12280|12226|12225|7358
1652118900000|2022-05-09 17:55:00|12237.6|12236.6|12257.1|12256.1|12278|12277|12235.6|12234.6|5062
1652119200000|2022-05-09 18:00:00|12257.3|12256.3|12258.4|12257.4|12276.3|12275.3|12252.3|12251.3|4043
1652119500000|2022-05-09 18:05:00|12258.6|12257.6|12244.4|12243.4|12268.5|12267.5|12231.6|12230.6|4914
1652119800000|2022-05-09 18:10:00|12245|12244|12246.3|12245.3|12268.6|12267.6|12235.8|12234.8|3650
1652120100000|2022-05-09 18:15:00|12245.6|12244.6|12290.9|12289.9|12297.1|12296.1|12245.6|12244.6|4856
1652120400000|2022-05-09 18:20:00|12290.5|12289.5|12250.5|12249.5|12292.1|12291.1|12241.5|12240.5|4221
1652120700000|2022-05-09 18:25:00|12249.8|12248.8|12240.5|12239.5|12254.6|12253.6|12226.1|12225.1|5067
1652121000000|2022-05-09 18:30:00|12239.5|12238.5|12231.3|12230.3|12248.9|12247.9|12211|12210|7636
1652121300000|2022-05-09 18:35:00|12231|12230|12236.3|12235.3|12266.4|12265.4|12221.6|12220.6|6093
1652121600000|2022-05-09 18:40:00|12233.6|12232.6|12234|12233|12250.1|12249.1|12224.3|12223.3|4305
1652121900000|2022-05-09 18:45:00|12234.3|12233.3|12244.8|12243.8|12286|12285|12233.3|12232.3|5938
1652122200000|2022-05-09 18:50:00|12244.4|12243.4|12267.4|12266.4|12282.6|12281.6|12218|12217|7450
1652122500000|2022-05-09 18:55:00|12267.3|12266.3|12292.3|12291.3|12300.9|12299.9|12266.9|12265.9|6911
1652122800000|2022-05-09 19:00:00|12293.8|12292.8|12287.6|12286.6|12330.9|12329.9|12273.1|12272.1|8838
1652123100000|2022-05-09 19:05:00|12287.5|12286.5|12284|12283|12338.9|12337.9|12273.8|12272.8|7918
1652123400000|2022-05-09 19:10:00|12283.9|12282.9|12320.4|12319.4|12327.1|12326.1|12279.8|12278.8|7332
1652123700000|2022-05-09 19:15:00|12319.9|12318.9|12292.5|12291.5|12329|12328|12280.8|12279.8|5665
1652124000000|2022-05-09 19:20:00|12292.6|12291.6|12243|12242|12292.6|12291.6|12235.3|12234.3|6573
1652124300000|2022-05-09 19:25:00|12243.1|12242.1|12236.4|12235.4|12252.9|12251.9|12220.8|12219.8|5478
1652124600000|2022-05-09 19:30:00|12236.3|12235.3|12223.9|12222.9|12237.4|12236.4|12202.8|12201.8|9669
1652124900000|2022-05-09 19:35:00|12223.8|12222.8|12231.5|12230.5|12239.3|12238.3|12208.3|12207.3|6002
1652125200000|2022-05-09 19:40:00|12231.4|12230.4|12200.8|12199.8|12232.9|12231.9|12193.5|12192.5|7972
1652125500000|2022-05-09 19:45:00|12199.5|12198.5|12168.6|12167.6|12210.9|12209.9|12158.4|12157.4|6518
1652125800000|2022-05-09 19:50:00|12168.8|12167.8|12158.4|12157.4|12174.8|12173.8|12135|12134|14945
1652126100000|2022-05-09 19:55:00|12157.9|12156.9|12197.1|12196.1|12221.5|12220.5|12157.9|12156.9|24725
1652126400000|2022-05-09 20:00:00|12197|12196|12232.9|12230.9|12236.6|12234.6|12194.3|12192.3|10464
1652126700000|2022-05-09 20:05:00|12233.3|12231.3|12225|12223|12248.1|12246.1|12221.5|12219.5|4376
1652127000000|2022-05-09 20:10:00|12225.1|12223.1|12235.8|12233.8|12244.6|12242.6|12223.4|12221.4|2586
1652127300000|2022-05-09 20:15:00|12235|12233|12220.9|12218.9|12239.1|12237.1|12220.1|12218.1|985
1652127600000|2022-05-09 20:20:00|12221.3|12219.3|12219.8|12217.8|12223.6|12221.6|12219|12217|347
1652127900000|2022-05-09 20:25:00|12219.6|12217.6|12210.6|12208.6|12223.4|12221.4|12207.8|12205.8|567
1652128200000|2022-05-09 20:30:00|12211|12209|12202.5|12200.5|12218.4|12216.4|12199.3|12197.3|608
1652128500000|2022-05-09 20:35:00|12202.6|12200.6|12201.3|12199.3|12207|12205|12199.1|12197.1|598
1652128800000|2022-05-09 20:40:00|12201.1|12199.1|12200.9|12198.9|12202.8|12200.8|12194.5|12192.5|725
1652129100000|2022-05-09 20:45:00|12201|12199|12204.8|12202.8|12207.4|12205.4|12199.5|12197.5|419
1652129400000|2022-05-09 20:50:00|12204.6|12202.6|12206.8|12204.8|12208|12206|12200.1|12198.1|354
1652129700000|2022-05-09 20:55:00|12206.9|12204.9|12206.4|12201.4|12208.4|12206.4|12202.6|12200.6|338
1652130000000|2022-05-09 21:00:00|12206.3|12201.3|12204.6|12199.6|12207.8|12202.8|12203.7|12198.7|0
1652130300000|2022-05-09 21:05:00|12204.5|12199.5|12205.8|12200.8|12208.1|12203.1|12204.5|12199.5|0
1652130600000|2022-05-09 21:10:00|12206.2|12201.2|12205.9|12200.9|12206.2|12201.2|12203.7|12198.7|0
1652130900000|2022-05-09 21:15:00|12205.8|12200.8|12206.2|12201.2|12207.1|12202.1|12204.3|12199.3|0
1652131200000|2022-05-09 21:20:00|12206.3|12201.3|12204.7|12199.7|12206.8|12201.8|12204.2|12199.2|0
1652131500000|2022-05-09 21:25:00|12204.5|12199.5|12199.7|12194.7|12204.5|12199.5|12199.3|12194.3|0
1652131800000|2022-05-09 21:30:00|12199.8|12194.8|12195.2|12190.2|12201.6|12196.6|12195.2|12190.2|0
1652132100000|2022-05-09 21:35:00|12195.8|12190.8|12195.2|12190.2|12196.3|12191.3|12195|12190|0
1652132400000|2022-05-09 21:40:00|12195.7|12190.7|12196.9|12191.9|12197.3|12192.3|12194.7|12189.7|0
1652132700000|2022-05-09 21:45:00|12196.8|12191.8|12198.7|12193.7|12199|12194|12196.1|12191.1|0
1652133000000|2022-05-09 21:50:00|12198.8|12193.8|12198.7|12193.7|12199.9|12194.9|12198.2|12193.2|0
1652133300000|2022-05-09 21:55:00|12199.4|12194.4|12203.8|12198.8|12206.3|12201.3|12199.4|12194.4|0
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12219.9|12217.9|12243.9|12241.9|12211.9|12209.9|1252
1652133900000|2022-05-09 22:05:00|12220|12218|12215.4|12213.4|12224.4|12222.4|12215.3|12213.3|591
1652134200000|2022-05-09 22:10:00|12215.6|12213.6|12223.3|12221.3|12223.8|12221.8|12207.9|12205.9|377
1652134500000|2022-05-09 22:15:00|12223.4|12221.4|12231.4|12229.4|12233|12231|12223.4|12221.4|418
1652134800000|2022-05-09 22:20:00|12232.3|12230.3|12231.1|12229.1|12235.4|12233.4|12228.8|12226.8|261
1652135100000|2022-05-09 22:25:00|12231|12229|12231.3|12229.3|12233.6|12231.6|12229.8|12227.8|132
1652135400000|2022-05-09 22:30:00|12231.4|12229.4|12242.5|12240.5|12244.4|12242.4|12231.4|12229.4|448
1652135700000|2022-05-09 22:35:00|12242.6|12240.6|12245.3|12243.3|12247.1|12245.1|12242|12240|285
1652136000000|2022-05-09 22:40:00|12244.8|12242.8|12244.1|12242.1|12246.1|12244.1|12237.4|12235.4|312
1652136300000|2022-05-09 22:45:00|12244.3|12242.3|12250|12248|12250.9|12248.9|12238.6|12236.6|367
1652136600000|2022-05-09 22:50:00|12249.9|12247.9|12245.1|12243.1|12250|12248|12244.4|12242.4|215
1652136900000|2022-05-09 22:55:00|12245.3|12243.3|12242.4|12240.4|12245.3|12243.3|12238|12236|156
1652137200000|2022-05-09 23:00:00|12242.5|12240.5|12242.4|12240.4|12245.1|12243.1|12239.1|12237.1|180
1652137500000|2022-05-09 23:05:00|12242.3|12240.3|12239.4|12237.4|12244.4|12242.4|12239.1|12237.1|47
1652137800000|2022-05-09 23:10:00|12239.1|12237.1|12226.4|12224.4|12239.6|12237.6|12226.4|12224.4|249
1652138100000|2022-05-09 23:15:00|12226.3|12224.3|12226.1|12224.1|12228.6|12226.6|12217.5|12215.5|291
1652138400000|2022-05-09 23:20:00|12226.3|12224.3|12220.4|12218.4|12230.6|12228.6|12216.4|12214.4|252
1652138700000|2022-05-09 23:25:00|12220.8|12218.8|12219|12217|12221.5|12219.5|12210.1|12208.1|287
1652139000000|2022-05-09 23:30:00|12219.1|12217.1|12226.1|12224.1|12226.6|12224.6|12216.9|12214.9|249
1652139300000|2022-05-09 23:35:00|12225.9|12223.9|12226.3|12224.3|12228.8|12226.8|12220.5|12218.5|146
1652139600000|2022-05-09 23:40:00|12226.1|12224.1|12232|12230|12236.3|12234.3|12224.5|12222.5|254
1652139900000|2022-05-09 23:45:00|12232.1|12230.1|12223.1|12221.1|12238.1|12236.1|12223.1|12221.1|328
1652140200000|2022-05-09 23:50:00|12223.3|12221.3|12230.1|12228.1|12232.4|12230.4|12222.4|12220.4|277
1652140500000|2022-05-09 23:55:00|12229|12227|12235.9|12233.9|12243.5|12241.5|12228.5|12226.5|472
1652140800000|2022-05-10 00:00:00|12234.6|12232.6|12220.8|12218.8|12240.9|12238.9|12218.6|12216.6|544
1652141100000|2022-05-10 00:05:00|12220.9|12218.9|12211.8|12209.8|12222.6|12220.6|12210.3|12208.3|426
1652141400000|2022-05-10 00:10:00|12211.6|12209.6|12165.8|12163.8|12214.5|12212.5|12165.6|12163.6|1573
1652141700000|2022-05-10 00:15:00|12165.3|12163.3|12115.9|12113.9|12165.8|12163.8|12102.6|12100.6|3286
1652142000000|2022-05-10 00:20:00|12115.4|12113.4|12119.6|12117.6|12126.8|12124.8|12104.3|12102.3|950
1652142300000|2022-05-10 00:25:00|12118.8|12116.8|12129.1|12127.1|12136.4|12134.4|12116.4|12114.4|765
1652142600000|2022-05-10 00:30:00|12129.8|12127.8|12153.3|12151.3|12155.1|12153.1|12127.4|12125.4|1421
1652142900000|2022-05-10 00:35:00|12154.6|12152.6|12143.9|12141.9|12159.8|12157.8|12141.3|12139.3|691
1652143200000|2022-05-10 00:40:00|12143.8|12141.8|12158.9|12156.9|12162.3|12160.3|12132|12130|683
1652143500000|2022-05-10 00:45:00|12159|12157|12142.8|12140.8|12161.1|12159.1|12141|12139|500
1652143800000|2022-05-10 00:50:00|12143.3|12141.3|12153.8|12151.8|12155|12153|12140.3|12138.3|437
1652144100000|2022-05-10 00:55:00|12153.9|12151.9|12155.4|12153.4|12160.9|12158.9|12150.3|12148.3|438
1652144400000|2022-05-10 01:00:00|12155.9|12153.9|12152.4|12150.4|12159.4|12157.4|12146.1|12144.1|523
1652144700000|2022-05-10 01:05:00|12152.3|12150.3|12186.4|12184.4|12189|12187|12151.5|12149.5|961
1652145000000|2022-05-10 01:10:00|12186.3|12184.3|12185.5|12183.5|12196.5|12194.5|12172.5|12170.5|937
1652145300000|2022-05-10 01:15:00|12185.6|12183.6|12191|12189|12202.6|12200.6|12185|12183|731
1652145600000|2022-05-10 01:20:00|12191.1|12189.1|12178|12176|12197.5|12195.5|12174.6|12172.6|555
1652145900000|2022-05-10 01:25:00|12177.8|12175.8|12182.6|12180.6|12190|12188|12171.3|12169.3|569
1652146200000|2022-05-10 01:30:00|12181.5|12179.5|12187|12185|12190.4|12188.4|12172.4|12170.4|503
1652146500000|2022-05-10 01:35:00|12188.4|12186.4|12181.3|12179.3|12189|12187|12167.4|12165.4|575
1652146800000|2022-05-10 01:40:00|12181|12179|12176.4|12174.4|12196.8|12194.8|12175.8|12173.8|674
1652147100000|2022-05-10 01:45:00|12177.1|12175.1|12185.3|12183.3|12186.4|12184.4|12172.6|12170.6|499
1652147400000|2022-05-10 01:50:00|12185.4|12183.4|12223.1|12221.1|12223.3|12221.3|12183.4|12181.4|1191
1652147700000|2022-05-10 01:55:00|12223.3|12221.3|12233.1|12231.1|12240.9|12238.9|12219.4|12217.4|1104
1652148000000|2022-05-10 02:00:00|12233.3|12231.3|12238.5|12236.5|12246.4|12244.4|12230.5|12228.5|687
1652148300000|2022-05-10 02:05:00|12238.4|12236.4|12246.1|12244.1|12247.3|12245.3|12226.9|12224.9|572
1652148600000|2022-05-10 02:10:00|12245.4|12243.4|12263.6|12261.6|12268.6|12266.6|12245.4|12243.4|1402
1652148900000|2022-05-10 02:15:00|12263.5|12261.5|12261.6|12259.6|12265.4|12263.4|12249.3|12247.3|549
1652149200000|2022-05-10 02:20:00|12261.5|12259.5|12263.1|12261.1|12270.9|12268.9|12258.3|12256.3|530
1652149500000|2022-05-10 02:25:00|12263.3|12261.3|12298.3|12296.3|12299|12297|12262.3|12260.3|1485
1652149800000|2022-05-10 02:30:00|12298.6|12296.6|12286|12284|12302.3|12300.3|12284.5|12282.5|937
1652150100000|2022-05-10 02:35:00|12286.1|12284.1|12301.1|12299.1|12302.3|12300.3|12280.5|12278.5|652
1652150400000|2022-05-10 02:40:00|12301.4|12299.4|12288.6|12286.6|12304.5|12302.5|12284.8|12282.8|564
1652150700000|2022-05-10 02:45:00|12288.8|12286.8|12289|12287|12295.9|12293.9|12285.1|12283.1|279
1652151000000|2022-05-10 02:50:00|12289.1|12287.1|12287.8|12285.8|12295.1|12293.1|12284.5|12282.5|429
1652151300000|2022-05-10 02:55:00|12287.6|12285.6|12287.4|12285.4|12292.3|12290.3|12281.9|12279.9|396
1652151600000|2022-05-10 03:00:00|12287.9|12285.9|12299.3|12297.3|12299.3|12297.3|12287.9|12285.9|414
1652151900000|2022-05-10 03:05:00|12298.6|12296.6|12299.1|12297.1|12307.8|12305.8|12290|12288|680
1652152200000|2022-05-10 03:10:00|12299.3|12297.3|12289.5|12287.5|12299.3|12297.3|12286.8|12284.8|350
1652152500000|2022-05-10 03:15:00|12289.4|12287.4|12286.9|12284.9|12294|12292|12282.6|12280.6|336
1652152800000|2022-05-10 03:20:00|12286.5|12284.5|12267.9|12265.9|12288.1|12286.1|12260.5|12258.5|1175
1652153100000|2022-05-10 03:25:00|12267.8|12265.8|12280.4|12278.4|12281.5|12279.5|12263.8|12261.8|592
1652153400000|2022-05-10 03:30:00|12280.3|12278.3|12280.8|12278.8|12282.1|12280.1|12272.4|12270.4|345
1652153700000|2022-05-10 03:35:00|12280.9|12278.9|12286.1|12284.1|12288.9|12286.9|12277.9|12275.9|185
1652154000000|2022-05-10 03:40:00|12286.3|12284.3|12288|12286|12297.3|12295.3|12284.5|12282.5|297
1652154300000|2022-05-10 03:45:00|12287.9|12285.9|12301|12299|12301|12299|12287.4|12285.4|358
1652154600000|2022-05-10 03:50:00|12300.3|12298.3|12307|12305|12310.9|12308.9|12298.8|12296.8|699
1652154900000|2022-05-10 03:55:00|12306.6|12304.6|12307.4|12305.4|12309.5|12307.5|12301.4|12299.4|375
1652155200000|2022-05-10 04:00:00|12307.5|12305.5|12306.1|12304.1|12308.4|12306.4|12301.5|12299.5|247
1652155500000|2022-05-10 04:05:00|12306.3|12304.3|12303.4|12301.4|12306.4|12304.4|12299.3|12297.3|287
1652155800000|2022-05-10 04:10:00|12303.1|12301.1|12301.5|12299.5|12307.3|12305.3|12300.5|12298.5|219
1652156100000|2022-05-10 04:15:00|12301.4|12299.4|12298.4|12296.4|12303.5|12301.5|12295.5|12293.5|272
1652156400000|2022-05-10 04:20:00|12298.6|12296.6|12295.9|12293.9|12302|12300|12294.4|12292.4|207
1652156700000|2022-05-10 04:25:00|12295.8|12293.8|12296.3|12294.3|12299.9|12297.9|12294.3|12292.3|205
1652157000000|2022-05-10 04:30:00|12296.1|12294.1|12295.9|12293.9|12303.5|12301.5|12295.4|12293.4|269
1652157300000|2022-05-10 04:35:00|12295.8|12293.8|12300.3|12298.3|12304.4|12302.4|12289.3|12287.3|478
1652157600000|2022-05-10 04:40:00|12299.8|12297.8|12301.5|12299.5|12304.1|12302.1|12299.5|12297.5|101
1652157900000|2022-05-10 04:45:00|12301.6|12299.6|12300.8|12298.8|12303|12301|12298.3|12296.3|110
1652158200000|2022-05-10 04:50:00|12300.9|12298.9|12298.3|12296.3|12301.9|12299.9|12297.5|12295.5|139
1652158500000|2022-05-10 04:55:00|12297.1|12295.1|12300|12298|12306|12304|12291.5|12289.5|361
1652158800000|2022-05-10 05:00:00|12299.9|12297.9|12297.4|12295.4|12308|12306|12293.8|12291.8|389
1652159100000|2022-05-10 05:05:00|12297.5|12295.5|12319|12317|12325|12323|12297.4|12295.4|1159
1652159400000|2022-05-10 05:10:00|12318.9|12316.9|12334.5|12332.5|12334.5|12332.5|12318.1|12316.1|1184
1652159700000|2022-05-10 05:15:00|12334.1|12332.1|12334.1|12332.1|12336.8|12334.8|12324.4|12322.4|958
1652160000000|2022-05-10 05:20:00|12333.8|12331.8|12323.5|12321.5|12333.8|12331.8|12315.4|12313.4|876
1652160300000|2022-05-10 05:25:00|12323.4|12321.4|12335.3|12333.3|12338.4|12336.4|12320.5|12318.5|877
1652160600000|2022-05-10 05:30:00|12335.5|12333.5|12338.1|12336.1|12339.6|12337.6|12331.4|12329.4|757
1652160900000|2022-05-10 05:35:00|12338.3|12336.3|12341|12339|12341.8|12339.8|12335.4|12333.4|462
1652161200000|2022-05-10 05:40:00|12340.9|12338.9|12336.3|12334.3|12342.3|12340.3|12330.9|12328.9|449
1652161500000|2022-05-10 05:45:00|12336.4|12334.4|12355.3|12353.3|12355.4|12353.4|12335.6|12333.6|1176
1652161800000|2022-05-10 05:50:00|12355.1|12353.1|12334.3|12332.3|12365.8|12363.8|12330.5|12328.5|1427
1652162100000|2022-05-10 05:55:00|12334.1|12332.1|12334.8|12332.8|12343.1|12341.1|12334.1|12332.1|422
1652162400000|2022-05-10 06:00:00|12334.9|12332.9|12354.5|12352.5|12359|12357|12327.4|12325.4|1072
1652162700000|2022-05-10 06:05:00|12354.6|12352.6|12352.4|12350.4|12367.8|12365.8|12349.8|12347.8|717
1652163000000|2022-05-10 06:10:00|12352.3|12350.3|12365.6|12363.6|12369.1|12367.1|12350.5|12348.5|666
1652163300000|2022-05-10 06:15:00|12365.8|12363.8|12360.4|12358.4|12365.8|12363.8|12356.1|12354.1|557
1652163600000|2022-05-10 06:20:00|12360.5|12358.5|12375.5|12373.5|12376.8|12374.8|12360.4|12358.4|854
1652163900000|2022-05-10 06:25:00|12375.6|12373.6|12367|12365|12376|12374|12365.3|12363.3|727
1652164200000|2022-05-10 06:30:00|12367.8|12365.8|12378.1|12376.1|12382.5|12380.5|12367.8|12365.8|1065
1652164500000|2022-05-10 06:35:00|12378.3|12376.3|12390.8|12388.8|12394.5|12392.5|12376.6|12374.6|1046
1652164800000|2022-05-10 06:40:00|12390.9|12388.9|12400.5|12398.5|12406.8|12404.8|12386.4|12384.4|1395
1652165100000|2022-05-10 06:45:00|12400.4|12398.4|12389.8|12387.8|12404.5|12402.5|12386.6|12384.6|927
1652165400000|2022-05-10 06:50:00|12389.9|12387.9|12397|12395|12403|12401|12382.6|12380.6|964
1652165700000|2022-05-10 06:55:00|12396.9|12394.9|12398.4|12396.4|12407|12405|12396.4|12394.4|773
1652166000000|2022-05-10 07:00:00|12399.6|12397.6|12379.1|12377.1|12402|12400|12378.6|12376.6|1657
1652166300000|2022-05-10 07:05:00|12379.8|12377.8|12382.4|12380.4|12397.9|12395.9|12379.6|12377.6|1184
1652166600000|2022-05-10 07:10:00|12382.1|12380.1|12376.5|12374.5|12386.6|12384.6|12364.9|12362.9|1500
1652166900000|2022-05-10 07:15:00|12376.6|12374.6|12378.3|12376.3|12395.5|12393.5|12368|12366|1119
1652167200000|2022-05-10 07:20:00|12378.1|12376.1|12397.5|12395.5|12399.3|12397.3|12376.5|12374.5|846
1652167500000|2022-05-10 07:25:00|12397.4|12395.4|12389|12387|12403.5|12401.5|12385.9|12383.9|934
1652167800000|2022-05-10 07:30:00|12388.9|12386.9|12359.8|12357.8|12388.9|12386.9|12350.5|12348.5|1406
1652168100000|2022-05-10 07:35:00|12361.5|12359.5|12379.5|12377.5|12385|12383|12355.4|12353.4|1038
1652168400000|2022-05-10 07:40:00|12379.6|12377.6|12354.1|12352.1|12387.3|12385.3|12353.6|12351.6|1061
1652168700000|2022-05-10 07:45:00|12354|12352|12349.6|12347.6|12361|12359|12341|12339|1096
1652169000000|2022-05-10 07:50:00|12349.8|12347.8|12343|12341|12361.4|12359.4|12338.5|12336.5|1244
1652169300000|2022-05-10 07:55:00|12345.4|12343.4|12346|12344|12359.3|12357.3|12336.6|12334.6|1079
1652169600000|2022-05-10 08:00:00|12346.4|12344.4|12348.8|12346.8|12357.1|12355.1|12340.1|12338.1|1039
1652169900000|2022-05-10 08:05:00|12347.8|12345.8|12371.5|12369.5|12372.9|12370.9|12342.8|12340.8|825
1652170200000|2022-05-10 08:10:00|12371.3|12369.3|12354.8|12352.8|12372.4|12370.4|12350.8|12348.8|649
1652170500000|2022-05-10 08:15:00|12354.9|12352.9|12379.6|12377.6|12379.8|12377.8|12351.1|12349.1|977
1652170800000|2022-05-10 08:20:00|12379.4|12377.4|12388.5|12386.5|12392.8|12390.8|12375.6|12373.6|1248
1652171100000|2022-05-10 08:25:00|12387.8|12385.8|12393|12391|12397.4|12395.4|12380.3|12378.3|876
1652171400000|2022-05-10 08:30:00|12393.1|12391.1|12407.3|12405.3|12407.3|12405.3|12393|12391|1068
1652171700000|2022-05-10 08:35:00|12407.1|12405.1|12403|12401|12410.8|12408.8|12395.9|12393.9|1107
1652172000000|2022-05-10 08:40:00|12403.1|12401.1|12391.8|12389.8|12403.9|12401.9|12387.4|12385.4|716
1652172300000|2022-05-10 08:45:00|12392.3|12390.3|12397.6|12395.6|12405.1|12403.1|12389.8|12387.8|757
1652172600000|2022-05-10 08:50:00|12397.5|12395.5|12383|12381|12401|12399|12382.3|12380.3|615
1652172900000|2022-05-10 08:55:00|12383.1|12381.1|12388.6|12386.6|12391.3|12389.3|12379|12377|575
1652173200000|2022-05-10 09:00:00|12388.8|12386.8|12387.3|12385.3|12395.9|12393.9|12383.3|12381.3|463
1652173500000|2022-05-10 09:05:00|12387.6|12385.6|12401.1|12399.1|12401.4|12399.4|12384.5|12382.5|621
1652173800000|2022-05-10 09:10:00|12401.3|12399.3|12403.1|12401.1|12405.1|12403.1|12393.1|12391.1|525
1652174100000|2022-05-10 09:15:00|12403.4|12401.4|12388.8|12386.8|12405.3|12403.3|12385.5|12383.5|440
1652174400000|2022-05-10 09:20:00|12388.9|12386.9|12390.1|12388.1|12398.6|12396.6|12382.5|12380.5|642
1652174700000|2022-05-10 09:25:00|12390.3|12388.3|12389.3|12387.3|12394|12392|12384.5|12382.5|509
1652175000000|2022-05-10 09:30:00|12389.4|12387.4|12399.5|12397.5|12400.9|12398.9|12387.8|12385.8|597
1652175300000|2022-05-10 09:35:00|12399.8|12397.8|12416|12414|12417.3|12415.3|12394.3|12392.3|893
1652175600000|2022-05-10 09:40:00|12415.9|12413.9|12398.9|12396.9|12418.1|12416.1|12397.4|12395.4|818
1652175900000|2022-05-10 09:45:00|12398.8|12396.8|12387|12385|12401.5|12399.5|12384.8|12382.8|661
1652176200000|2022-05-10 09:50:00|12386.9|12384.9|12362.9|12360.9|12394.3|12392.3|12362.5|12360.5|1098
1652176500000|2022-05-10 09:55:00|12362.4|12360.4|12352.8|12350.8|12370.1|12368.1|12352.4|12350.4|1068
1652176800000|2022-05-10 10:00:00|12353.3|12351.3|12351.9|12349.9|12362.6|12360.6|12344.5|12342.5|907
1652177100000|2022-05-10 10:05:00|12351.8|12349.8|12355.9|12353.9|12371.4|12369.4|12350.5|12348.5|777
1652177400000|2022-05-10 10:10:00|12356.3|12354.3|12355.8|12353.8|12364.8|12362.8|12353.5|12351.5|660
1652177700000|2022-05-10 10:15:00|12355.9|12353.9|12361|12359|12364.3|12362.3|12345|12343|675
1652178000000|2022-05-10 10:20:00|12361.1|12359.1|12372.5|12370.5|12377.1|12375.1|12356.4|12354.4|983
1652178300000|2022-05-10 10:25:00|12372.6|12370.6|12364.3|12362.3|12374.1|12372.1|12363.4|12361.4|347
1652178600000|2022-05-10 10:30:00|12364.4|12362.4|12376.9|12374.9|12377.4|12375.4|12363.4|12361.4|543
1652178900000|2022-05-10 10:35:00|12376.6|12374.6|12371.5|12369.5|12381.1|12379.1|12370|12368|521
1652179200000|2022-05-10 10:40:00|12371.3|12369.3|12368.9|12366.9|12376.4|12374.4|12366.5|12364.5|554
1652179500000|2022-05-10 10:45:00|12368.4|12366.4|12357.5|12355.5|12374.5|12372.5|12352.8|12350.8|684
1652179800000|2022-05-10 10:50:00|12357.6|12355.6|12342.8|12340.8|12363.4|12361.4|12342.6|12340.6|930
1652180100000|2022-05-10 10:55:00|12343.1|12341.1|12337.4|12335.4|12351.5|12349.5|12337.4|12335.4|759
1652180400000|2022-05-10 11:00:00|12337.5|12335.5|12324.9|12322.9|12344.9|12342.9|12321.5|12319.5|1240
1652180700000|2022-05-10 11:05:00|12324.8|12322.8|12330.4|12328.4|12332.4|12330.4|12312.4|12310.4|1329
1652181000000|2022-05-10 11:10:00|12330.5|12328.5|12327.6|12325.6|12331.8|12329.8|12322|12320|696
1652181300000|2022-05-10 11:15:00|12327.8|12325.8|12304.9|12302.9|12328.1|12326.1|12304.4|12302.4|1139
1652181600000|2022-05-10 11:20:00|12304.3|12302.3|12308|12306|12311.5|12309.5|12293.5|12291.5|1544
1652181900000|2022-05-10 11:25:00|12308.1|12306.1|12315.4|12313.4|12318.5|12316.5|12298.5|12296.5|1119
1652182200000|2022-05-10 11:30:00|12313|12311|12329.9|12327.9|12332|12330|12305.6|12303.6|1239
1652182500000|2022-05-10 11:35:00|12329.8|12327.8|12332.6|12330.6|12333.9|12331.9|12325|12323|724
1652182800000|2022-05-10 11:40:00|12332.5|12330.5|12313.4|12311.4|12336|12334|12313.4|12311.4|1001
1652183100000|2022-05-10 11:45:00|12314|12312|12340.4|12338.4|12342.3|12340.3|12311.5|12309.5|1196
1652183400000|2022-05-10 11:50:00|12340.3|12338.3|12318.6|12316.6|12343.5|12341.5|12318.5|12316.5|982
1652183700000|2022-05-10 11:55:00|12320|12318|12337.4|12335.4|12341.5|12339.5|12319.3|12317.3|988
1652184000000|2022-05-10 12:00:00|12336.9|12334.9|12365.3|12363.3|12365.6|12363.6|12335.9|12333.9|2539
1652184300000|2022-05-10 12:05:00|12365.4|12363.4|12380.9|12378.9|12388.1|12386.1|12364.4|12362.4|2664
1652184600000|2022-05-10 12:10:00|12381|12379|12386.6|12384.6|12391.9|12389.9|12380.4|12378.4|1395
1652184900000|2022-05-10 12:15:00|12387.1|12385.1|12395.8|12393.8|12396.6|12394.6|12374.1|12372.1|1738
1652185200000|2022-05-10 12:20:00|12395.6|12393.6|12383.8|12381.8|12397.5|12395.5|12382.6|12380.6|1181
1652185500000|2022-05-10 12:25:00|12384|12382|12387.9|12385.9|12391|12389|12378|12376|1308
1652185800000|2022-05-10 12:30:00|12387.8|12385.8|12395.4|12393.4|12406|12404|12384|12382|2196
1652186100000|2022-05-10 12:35:00|12395.5|12393.5|12427.3|12425.3|12429.3|12427.3|12393.8|12391.8|3098
1652186400000|2022-05-10 12:40:00|12427.1|12425.1|12416.8|12414.8|12435.4|12433.4|12416.5|12414.5|2365
1652186700000|2022-05-10 12:45:00|12417|12415|12417|12415|12423.9|12421.9|12408.5|12406.5|1902
1652187000000|2022-05-10 12:50:00|12416.9|12414.9|12445.9|12443.9|12447.1|12445.1|12411.4|12409.4|3302
1652187300000|2022-05-10 12:55:00|12446.1|12444.1|12467.8|12465.8|12474.3|12472.3|12444.3|12442.3|4579
1652187600000|2022-05-10 13:00:00|12466.8|12464.8|12499.1|12497.1|12500.6|12498.6|12465.1|12463.1|5179
1652187900000|2022-05-10 13:05:00|12498.5|12496.5|12492.1|12490.1|12505.6|12503.6|12487.1|12485.1|3753
1652188200000|2022-05-10 13:10:00|12492.3|12490.3|12498.3|12496.3|12517.6|12515.6|12490.5|12488.5|4498
1652188500000|2022-05-10 13:15:00|12497.5|12495.5|12480.9|12478.9|12499.3|12497.3|12480.8|12478.8|3052
1652188800000|2022-05-10 13:20:00|12480.8|12478.8|12484.4|12482.4|12493.3|12491.3|12479.1|12477.1|2190
1652189100000|2022-05-10 13:25:00|12484.3|12482.3|12497|12495|12501|12499|12477.6|12475.6|3684
1652189400000|2022-05-10 13:30:00|12497.5|12495.5|12476.6|12475.6|12546.4|12545.4|12474.1|12473.1|19592
1652189700000|2022-05-10 13:35:00|12476.8|12475.8|12452.6|12451.6|12476.8|12475.8|12421.6|12420.6|16704
1652190000000|2022-05-10 13:40:00|12452.8|12451.8|12398.6|12397.6|12458.5|12457.5|12394.5|12393.5|13018
1652190300000|2022-05-10 13:45:00|12397.4|12396.4|12347|12346|12398.3|12397.3|12337.4|12336.4|15128
1652190600000|2022-05-10 13:50:00|12347.3|12346.3|12396.8|12395.8|12398.9|12397.9|12342.8|12341.8|12222
1652190900000|2022-05-10 13:55:00|12396.6|12395.6|12462.3|12461.3|12463.9|12462.9|12391.6|12390.6|14692
1652191200000|2022-05-10 14:00:00|12462.4|12461.4|12504.8|12503.8|12508.8|12507.8|12432.9|12431.9|13618
1652191500000|2022-05-10 14:05:00|12504.4|12503.4|12487.5|12486.5|12535.9|12534.9|12482.6|12481.6|12615
1652191800000|2022-05-10 14:10:00|12487.8|12486.8|12461.4|12460.4|12508.3|12507.3|12443.3|12442.3|12310
1652192100000|2022-05-10 14:15:00|12461.7|12460.7|12488.9|12487.9|12507.6|12506.6|12461.7|12460.7|10729
1652192400000|2022-05-10 14:20:00|12488.4|12487.4|12450.1|12449.1|12509|12508|12422.4|12421.4|11447
1652192700000|2022-05-10 14:25:00|12449.4|12448.4|12424.4|12423.4|12462.5|12461.5|12394.5|12393.5|10033
1652193000000|2022-05-10 14:30:00|12424.2|12423.2|12411.9|12410.9|12447.1|12446.1|12397.9|12396.9|9444
1652193300000|2022-05-10 14:35:00|12412.1|12411.1|12366.7|12365.7|12416.2|12415.2|12362|12361|8902
1652193600000|2022-05-10 14:40:00|12366.9|12365.9|12353.1|12352.1|12368.1|12367.1|12316.1|12315.1|12529
1652193900000|2022-05-10 14:45:00|12353|12352|12282.6|12281.6|12353.1|12352.1|12273.5|12272.5|12393
1652194200000|2022-05-10 14:50:00|12282.4|12281.4|12302.4|12301.4|12310.6|12309.6|12253.4|12252.4|12448
1652194500000|2022-05-10 14:55:00|12301|12300|12266.4|12265.4|12303.2|12302.2|12259.4|12258.4|8099
1652194800000|2022-05-10 15:00:00|12265.1|12264.1|12238.1|12237.1|12303.7|12302.7|12224.9|12223.9|10806
1652195100000|2022-05-10 15:05:00|12238.4|12237.4|12183.6|12182.6|12240.6|12239.6|12180.2|12179.2|12347
1652195400000|2022-05-10 15:10:00|12183.4|12182.4|12178.9|12177.9|12215.2|12214.2|12168.9|12167.9|11736
1652195700000|2022-05-10 15:15:00|12179.1|12178.1|12251.6|12250.6|12254.6|12253.6|12169.1|12168.1|11744
1652196000000|2022-05-10 15:20:00|12252.1|12251.1|12193.7|12192.7|12255.9|12254.9|12186.6|12185.6|8268
1652196300000|2022-05-10 15:25:00|12193.9|12192.9|12224.4|12223.4|12228.9|12227.9|12167.6|12166.6|9999
1652196600000|2022-05-10 15:30:00|12226.7|12225.7|12214.6|12213.6|12247.2|12246.2|12180.7|12179.7|9739
1652196900000|2022-05-10 15:35:00|12214.4|12213.4|12298.4|12297.4|12305.1|12304.1|12208.6|12207.6|11240
1652197200000|2022-05-10 15:40:00|12299.1|12298.1|12278.6|12277.6|12310.5|12309.5|12250.9|12249.9|8004
1652197500000|2022-05-10 15:45:00|12277.6|12276.6|12239.6|12238.6|12279.9|12278.9|12233.9|12232.9|6581
1652197800000|2022-05-10 15:50:00|12239.5|12238.5|12251.1|12250.1|12257.9|12256.9|12202.4|12201.4|6877
1652198100000|2022-05-10 15:55:00|12251.2|12250.2|12266.9|12265.9|12282.2|12281.2|12200.4|12199.4|8369
1652198400000|2022-05-10 16:00:00|12266.7|12265.7|12309.5|12308.5|12313.9|12312.9|12250.9|12249.9|9135
1652198700000|2022-05-10 16:05:00|12310.9|12309.9|12236.2|12235.2|12312.9|12311.9|12232.6|12231.6|7889
1652199000000|2022-05-10 16:10:00|12236.6|12235.6|12251.6|12250.6|12284.1|12283.1|12225.7|12224.7|7999
1652199300000|2022-05-10 16:15:00|12250.7|12249.7|12243.7|12242.7|12286.1|12285.1|12238.6|12237.6|7081
1652199600000|2022-05-10 16:20:00|12242.9|12241.9|12237.1|12236.1|12262.6|12261.6|12227.2|12226.2|6549
1652199900000|2022-05-10 16:25:00|12236.1|12235.1|12244.4|12243.4|12263.9|12262.9|12230.6|12229.6|6466
1652200200000|2022-05-10 16:30:00|12243.9|12242.9|12215.6|12214.6|12266.9|12265.9|12189.6|12188.6|11245
1652200500000|2022-05-10 16:35:00|12215.1|12214.1|12215.4|12214.4|12246.1|12245.1|12209.6|12208.6|6398
1652200800000|2022-05-10 16:40:00|12215.5|12214.5|12253.6|12252.6|12262.9|12261.9|12207.1|12206.1|7342
1652201100000|2022-05-10 16:45:00|12253.9|12252.9|12284.4|12283.4|12306.1|12305.1|12245.7|12244.7|8925
1652201400000|2022-05-10 16:50:00|12284.6|12283.6|12233.6|12232.6|12284.6|12283.6|12231.1|12230.1|5824
1652201700000|2022-05-10 16:55:00|12232.9|12231.9|12229.6|12228.6|12252.9|12251.9|12219.9|12218.9|5199
1652202000000|2022-05-10 17:00:00|12229.9|12228.9|12272.1|12271.1|12285.9|12284.9|12216.6|12215.6|7401
1652202300000|2022-05-10 17:05:00|12271.9|12270.9|12290.5|12289.5|12308.9|12307.9|12269.4|12268.4|6925
1652202600000|2022-05-10 17:10:00|12291.4|12290.4|12285.9|12284.9|12297.5|12296.5|12266.6|12265.6|4707
1652202900000|2022-05-10 17:15:00|12285.7|12284.7|12270.1|12269.1|12301.1|12300.1|12252|12251|6813
1652203200000|2022-05-10 17:20:00|12272.1|12271.1|12271.9|12270.9|12288.1|12287.1|12242.4|12241.4|5994
1652203500000|2022-05-10 17:25:00|12272.1|12271.1|12344.4|12343.4|12347.9|12346.9|12272.1|12271.1|9308
1652203800000|2022-05-10 17:30:00|12344.2|12343.2|12388.7|12387.7|12391|12390|12344.2|12343.2|7232
1652204100000|2022-05-10 17:35:00|12388.9|12387.9|12423.2|12422.2|12432|12431|12388.5|12387.5|10175
1652204400000|2022-05-10 17:40:00|12423.4|12422.4|12451.9|12450.9|12475|12474|12421.5|12420.5|8951
1652204700000|2022-05-10 17:45:00|12452|12451|12499.6|12498.6|12499.6|12498.6|12450.7|12449.7|6343
1652205000000|2022-05-10 17:50:00|12499.5|12498.5|12487.6|12486.6|12504.4|12503.4|12463.4|12462.4|6406
1652205300000|2022-05-10 17:55:00|12487.5|12486.5|12512.7|12511.7|12513.1|12512.1|12475.4|12474.4|4920
1652205600000|2022-05-10 18:00:00|12512.6|12511.6|12506.5|12505.5|12517.5|12516.5|12484.5|12483.5|6232
1652205900000|2022-05-10 18:05:00|12506.4|12505.4|12467.9|12466.9|12510.9|12509.9|12459.6|12458.6|5353
1652206200000|2022-05-10 18:10:00|12467.7|12466.7|12504.6|12503.6|12514.7|12513.7|12460.9|12459.9|5190
1652206500000|2022-05-10 18:15:00|12504.5|12503.5|12465.9|12464.9|12508.2|12507.2|12418.1|12417.1|9809
1652206800000|2022-05-10 18:20:00|12466.6|12465.6|12440.6|12439.6|12482.7|12481.7|12430.6|12429.6|5353
1652207100000|2022-05-10 18:25:00|12440.5|12439.5|12427.1|12426.1|12446.1|12445.1|12390.9|12389.9|7767
1652207400000|2022-05-10 18:30:00|12427.2|12426.2|12423.4|12422.4|12439.1|12438.1|12409.5|12408.5|4087
1652207700000|2022-05-10 18:35:00|12423.2|12422.2|12429.4|12428.4|12454.9|12453.9|12420.4|12419.4|4997
1652208000000|2022-05-10 18:40:00|12429.5|12428.5|12484.9|12483.9|12492.2|12491.2|12403.4|12402.4|6804
1652208300000|2022-05-10 18:45:00|12484.6|12483.6|12453.9|12452.9|12490.1|12489.1|12415.4|12414.4|6175
1652208600000|2022-05-10 18:50:00|12454|12453|12469.6|12468.6|12476.2|12475.2|12437|12436|5484
1652208900000|2022-05-10 18:55:00|12469.7|12468.7|12456.5|12455.5|12475.1|12474.1|12416.5|12415.5|5269
1652209200000|2022-05-10 19:00:00|12456.7|12455.7|12463.7|12462.7|12479.7|12478.7|12434.4|12433.4|4942
1652209500000|2022-05-10 19:05:00|12463.4|12462.4|12456.1|12455.1|12509.7|12508.7|12450.4|12449.4|6241
1652209800000|2022-05-10 19:10:00|12456.5|12455.5|12464.2|12463.2|12483.9|12482.9|12443.1|12442.1|4579
1652210100000|2022-05-10 19:15:00|12463.2|12462.2|12464.2|12463.2|12485.7|12484.7|12436.9|12435.9|4080
1652210400000|2022-05-10 19:20:00|12464.4|12463.4|12409.6|12408.6|12466.5|12465.5|12399.6|12398.6|4506
1652210700000|2022-05-10 19:25:00|12409.4|12408.4|12394|12393|12416.3|12415.3|12373.3|12372.3|5346
1652211000000|2022-05-10 19:30:00|12394.3|12393.3|12382.9|12381.9|12394.3|12393.3|12358.6|12357.6|5481
1652211300000|2022-05-10 19:35:00|12382.6|12381.6|12346|12345|12394|12393|12334.4|12333.4|5394
1652211600000|2022-05-10 19:40:00|12345.8|12344.8|12328.8|12327.8|12349.8|12348.8|12324.3|12323.3|5033
1652211900000|2022-05-10 19:45:00|12328.9|12327.9|12351.8|12350.8|12372.9|12371.9|12315.1|12314.1|5471
1652212200000|2022-05-10 19:50:00|12350.5|12349.5|12359.1|12358.1|12370.1|12369.1|12324|12323|7353
1652212500000|2022-05-10 19:55:00|12358.9|12357.9|12343|12342|12365.5|12364.5|12330.3|12329.3|11655
1652212800000|2022-05-10 20:00:00|12342.7|12341.7|12325.3|12323.3|12346.3|12344.3|12313.9|12311.9|4736
1652213100000|2022-05-10 20:05:00|12325.6|12323.6|12343.2|12341.2|12359.8|12357.8|12322.2|12320.2|2438
1652213400000|2022-05-10 20:10:00|12343.6|12341.6|12337.1|12335.1|12348.6|12346.6|12332.7|12330.7|1328
1652213700000|2022-05-10 20:15:00|12337.3|12335.3|12341.2|12339.2|12346.2|12344.2|12335.2|12333.2|462
1652214000000|2022-05-10 20:20:00|12341.1|12339.1|12341.8|12339.8|12348.1|12346.1|12337.3|12335.3|415
1652214300000|2022-05-10 20:25:00|12341.9|12339.9|12344.6|12342.6|12346.1|12344.1|12335.2|12333.2|387
1652214600000|2022-05-10 20:30:00|12344.3|12342.3|12334.4|12332.4|12347.3|12345.3|12332.1|12330.1|363
1652214900000|2022-05-10 20:35:00|12334.3|12332.3|12337.9|12335.9|12340.7|12338.7|12331.3|12329.3|206
1652215200000|2022-05-10 20:40:00|12337.7|12335.7|12329.9|12327.9|12339.9|12337.9|12329.6|12327.6|231
1652215500000|2022-05-10 20:45:00|12329.7|12327.7|12326.1|12324.1|12330.9|12328.9|12319.4|12317.4|467
1652215800000|2022-05-10 20:50:00|12324.8|12322.8|12328.7|12326.7|12332.3|12330.3|12322.6|12320.6|159
1652216100000|2022-05-10 20:55:00|12328.9|12326.9|12330.5|12325.5|12334.6|12332.6|12326.7|12324.7|356
1652216400000|2022-05-10 21:00:00|12329.1|12324.1|12327.8|12322.8|12329.8|12324.8|12323.5|12318.5|0
1652216700000|2022-05-10 21:05:00|12327.6|12322.6|12329.3|12324.3|12329.6|12324.6|12326.4|12321.4|0
1652217000000|2022-05-10 21:10:00|12329.2|12324.2|12328|12323|12330.2|12325.2|12328|12323|0
1652217300000|2022-05-10 21:15:00|12327.9|12322.9|12331.1|12326.1|12332.6|12327.6|12327.8|12322.8|0
1652217600000|2022-05-10 21:20:00|12331|12326|12331.1|12326.1|12334.1|12329.1|12330.6|12325.6|0
1652217900000|2022-05-10 21:25:00|12331|12326|12330.5|12325.5|12332.7|12327.7|12330.2|12325.2|0
1652218200000|2022-05-10 21:30:00|12330.4|12325.4|12329.6|12324.6|12331.9|12326.9|12329.5|12324.5|0
1652218500000|2022-05-10 21:35:00|12330.4|12325.4|12330.1|12325.1|12330.6|12325.6|12329|12324|0
1652218800000|2022-05-10 21:40:00|12330.2|12325.2|12330.9|12325.9|12331.9|12326.9|12330.2|12325.2|0
1652219100000|2022-05-10 21:45:00|12330.8|12325.8|12330.3|12325.3|12331.1|12326.1|12329|12324|0
1652219400000|2022-05-10 21:50:00|12330.2|12325.2|12333.2|12328.2|12333.2|12328.2|12330|12325|0
1652219700000|2022-05-10 21:55:00|12332.6|12327.6|12331.3|12326.3|12333.4|12328.4|12331.1|12326.1|0
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12330.6|12328.6|12336.2|12334.2|12323.3|12321.3|313
1652220300000|2022-05-10 22:05:00|12330.7|12328.7|12332.7|12330.7|12337.7|12335.7|12325.8|12323.8|288
1652220600000|2022-05-10 22:10:00|12332.8|12330.8|12335.3|12333.3|12338.8|12336.8|12330.6|12328.6|162
1652220900000|2022-05-10 22:15:00|12335.6|12333.6|12331.6|12329.6|12339.8|12337.8|12329.6|12327.6|198
1652221200000|2022-05-10 22:20:00|12331.8|12329.8|12338.3|12336.3|12341.7|12339.7|12331.8|12329.8|237
1652221500000|2022-05-10 22:25:00|12338.4|12336.4|12336.6|12334.6|12341.1|12339.1|12332.3|12330.3|275
1652221800000|2022-05-10 22:30:00|12336.4|12334.4|12339.2|12337.2|12339.4|12337.4|12334.4|12332.4|151
1652222100000|2022-05-10 22:35:00|12339.3|12337.3|12339.2|12337.2|12339.8|12337.8|12336.7|12334.7|91
1652222400000|2022-05-10 22:40:00|12339.3|12337.3|12346.8|12344.8|12347.8|12345.8|12337.6|12335.6|511
1652222700000|2022-05-10 22:45:00|12347.3|12345.3|12353.3|12351.3|12355.1|12353.1|12347.1|12345.1|324
1652223000000|2022-05-10 22:50:00|12353.2|12351.2|12355.6|12353.6|12357.8|12355.8|12352.9|12350.9|281
1652223300000|2022-05-10 22:55:00|12355.4|12353.4|12353.1|12351.1|12359.6|12357.6|12351.9|12349.9|134
1652223600000|2022-05-10 23:00:00|12353.2|12351.2|12353.2|12351.2|12354.7|12352.7|12349.7|12347.7|207
1652223900000|2022-05-10 23:05:00|12353.1|12351.1|12359.7|12357.7|12361.6|12359.6|12350.9|12348.9|202
1652224200000|2022-05-10 23:10:00|12359.8|12357.8|12360.8|12358.8|12364.7|12362.7|12359.3|12357.3|237
1652224500000|2022-05-10 23:15:00|12360.9|12358.9|12350.6|12348.6|12361.1|12359.1|12349.7|12347.7|423
1652224800000|2022-05-10 23:20:00|12350.7|12348.7|12351.1|12349.1|12351.6|12349.6|12349.4|12347.4|80
1652225100000|2022-05-10 23:25:00|12351.2|12349.2|12354.4|12352.4|12354.4|12352.4|12351.2|12349.2|83
1652225400000|2022-05-10 23:30:00|12354.6|12352.6|12336.9|12334.9|12357.9|12355.9|12331.8|12329.8|800
1652225700000|2022-05-10 23:35:00|12336.8|12334.8|12333.1|12331.1|12342.9|12340.9|12329.4|12327.4|323
1652226000000|2022-05-10 23:40:00|12333.2|12331.2|12338.6|12336.6|12339.9|12337.9|12328.6|12326.6|216
1652226300000|2022-05-10 23:45:00|12338.7|12336.7|12331.8|12329.8|12338.7|12336.7|12329.3|12327.3|178
1652226600000|2022-05-10 23:50:00|12331.7|12329.7|12330.1|12328.1|12333.8|12331.8|12328.4|12326.4|204
1652226900000|2022-05-10 23:55:00|12330.2|12328.2|12338.1|12336.1|12338.6|12336.6|12319.4|12317.4|397
1652227200000|2022-05-11 00:00:00|12337.9|12335.9|12338.7|12336.7|12340.2|12338.2|12322.4|12320.4|348
1652227500000|2022-05-11 00:05:00|12338.6|12336.6|12360.7|12358.7|12361.7|12359.7|12336.1|12334.1|633
1652227800000|2022-05-11 00:10:00|12360.9|12358.9|12370.8|12368.8|12371.4|12369.4|12357.9|12355.9|506
1652228100000|2022-05-11 00:15:00|12370.6|12368.6|12389.7|12387.7|12392.2|12390.2|12367.3|12365.3|802
1652228400000|2022-05-11 00:20:00|12390.1|12388.1|12395.4|12393.4|12397.2|12395.2|12382.7|12380.7|564
1652228700000|2022-05-11 00:25:00|12395.6|12393.6|12390.4|12388.4|12401.3|12399.3|12389.6|12387.6|566
1652229000000|2022-05-11 00:30:00|12390.3|12388.3|12396.2|12394.2|12398.8|12396.8|12385.6|12383.6|322
1652229300000|2022-05-11 00:35:00|12396.3|12394.3|12389.3|12387.3|12396.3|12394.3|12387.4|12385.4|204
1652229600000|2022-05-11 00:40:00|12389.4|12387.4|12380.7|12378.7|12389.9|12387.9|12379.9|12377.9|357
1652229900000|2022-05-11 00:45:00|12380.4|12378.4|12370.6|12368.6|12380.9|12378.9|12365.9|12363.9|470
1652230200000|2022-05-11 00:50:00|12370.4|12368.4|12368.1|12366.1|12371.2|12369.2|12363.4|12361.4|383
1652230500000|2022-05-11 00:55:00|12367.9|12365.9|12371.6|12369.6|12384.7|12382.7|12367.2|12365.2|365
1652230800000|2022-05-11 01:00:00|12371.8|12369.8|12368.4|12366.4|12373.4|12371.4|12357.3|12355.3|420
1652231100000|2022-05-11 01:05:00|12367.3|12365.3|12360.2|12358.2|12368.7|12366.7|12359.4|12357.4|300
1652231400000|2022-05-11 01:10:00|12360.3|12358.3|12355.3|12353.3|12361.4|12359.4|12351.9|12349.9|357
1652231700000|2022-05-11 01:15:00|12355.4|12353.4|12369.4|12367.4|12373.2|12371.2|12355.2|12353.2|439
1652232000000|2022-05-11 01:20:00|12369.6|12367.6|12392.3|12390.3|12396.3|12394.3|12369.3|12367.3|765
1652232300000|2022-05-11 01:25:00|12392.1|12390.1|12396.9|12394.9|12398.6|12396.6|12387.3|12385.3|323
1652232600000|2022-05-11 01:30:00|12397.1|12395.1|12388.8|12386.8|12404.1|12402.1|12384.1|12382.1|667
1652232900000|2022-05-11 01:35:00|12388.9|12386.9|12388.6|12386.6|12391.3|12389.3|12376.8|12374.8|473
1652233200000|2022-05-11 01:40:00|12388.7|12386.7|12398.1|12396.1|12400.4|12398.4|12388.6|12386.6|469
1652233500000|2022-05-11 01:45:00|12398.2|12396.2|12391.8|12389.8|12401.3|12399.3|12389.1|12387.1|509
1652233800000|2022-05-11 01:50:00|12392.6|12390.6|12413.2|12411.2|12415.4|12413.4|12384.6|12382.6|790
1652234100000|2022-05-11 01:55:00|12413.3|12411.3|12412.4|12410.4|12418.6|12416.6|12408.2|12406.2|641
1652234400000|2022-05-11 02:00:00|12412.3|12410.3|12415.6|12413.6|12417.4|12415.4|12405.8|12403.8|341
1652234700000|2022-05-11 02:05:00|12415.7|12413.7|12433.8|12431.8|12436.6|12434.6|12415.6|12413.6|841
1652235000000|2022-05-11 02:10:00|12432.8|12430.8|12431.1|12429.1|12438.1|12436.1|12428.9|12426.9|488
1652235300000|2022-05-11 02:15:00|12431.2|12429.2|12435.6|12433.6|12435.6|12433.6|12425.8|12423.8|364
1652235600000|2022-05-11 02:20:00|12435.7|12433.7|12450.7|12448.7|12459.2|12457.2|12434.1|12432.1|1526
1652235900000|2022-05-11 02:25:00|12450.9|12448.9|12454.3|12452.3|12457.7|12455.7|12450.9|12448.9|418
1652236200000|2022-05-11 02:30:00|12454.4|12452.4|12458.8|12456.8|12462.6|12460.6|12453.6|12451.6|420
1652236500000|2022-05-11 02:35:00|12458.9|12456.9|12450.7|12448.7|12458.9|12456.9|12446.4|12444.4|458
1652236800000|2022-05-11 02:40:00|12450.6|12448.6|12446.7|12444.7|12452.4|12450.4|12443.7|12441.7|312
1652237100000|2022-05-11 02:45:00|12446.8|12444.8|12443.1|12441.1|12447.6|12445.6|12437.3|12435.3|561
1652237400000|2022-05-11 02:50:00|12443.2|12441.2|12441.4|12439.4|12443.3|12441.3|12437.3|12435.3|267
1652237700000|2022-05-11 02:55:00|12441.3|12439.3|12435.8|12433.8|12441.8|12439.8|12431.1|12429.1|394
1652238000000|2022-05-11 03:00:00|12435.9|12433.9|12438.9|12436.9|12440.6|12438.6|12430.1|12428.1|377
1652238300000|2022-05-11 03:05:00|12439.1|12437.1|12439.9|12437.9|12441.7|12439.7|12436.6|12434.6|180
1652238600000|2022-05-11 03:10:00|12440.2|12438.2|12434.7|12432.7|12440.2|12438.2|12429.1|12427.1|524
1652238900000|2022-05-11 03:15:00|12434.8|12432.8|12441.3|12439.3|12444.4|12442.4|12432.4|12430.4|285
1652239200000|2022-05-11 03:20:00|12441.1|12439.1|12448.7|12446.7|12449.8|12447.8|12440.3|12438.3|323
1652239500000|2022-05-11 03:25:00|12448.6|12446.6|12445.3|12443.3|12450.1|12448.1|12442.8|12440.8|130
1652239800000|2022-05-11 03:30:00|12445.4|12443.4|12441.3|12439.3|12447.3|12445.3|12441.3|12439.3|123
1652240100000|2022-05-11 03:35:00|12441.9|12439.9|12441.8|12439.8|12446.8|12444.8|12441.7|12439.7|144
1652240400000|2022-05-11 03:40:00|12441.9|12439.9|12439.4|12437.4|12442.6|12440.6|12431.9|12429.9|348
1652240700000|2022-05-11 03:45:00|12439.3|12437.3|12445.8|12443.8|12450.2|12448.2|12437.1|12435.1|291
1652241000000|2022-05-11 03:50:00|12445.9|12443.9|12435.4|12433.4|12447.4|12445.4|12432.7|12430.7|240
1652241300000|2022-05-11 03:55:00|12435.6|12433.6|12441.6|12439.6|12443.6|12441.6|12434.9|12432.9|133
1652241600000|2022-05-11 04:00:00|12441.4|12439.4|12445.7|12443.7|12446.9|12444.9|12438.4|12436.4|195
1652241900000|2022-05-11 04:05:00|12445.6|12443.6|12446.7|12444.7|12447.9|12445.9|12445.1|12443.1|195
1652242200000|2022-05-11 04:10:00|12447.1|12445.1|12441.8|12439.8|12447.4|12445.4|12440.2|12438.2|146
1652242500000|2022-05-11 04:15:00|12442.2|12440.2|12442.8|12440.8|12446.3|12444.3|12440.1|12438.1|141
1652242800000|2022-05-11 04:20:00|12440.9|12438.9|12437.3|12435.3|12443.3|12441.3|12434.8|12432.8|144
1652243100000|2022-05-11 04:25:00|12437.4|12435.4|12437.3|12435.3|12438.6|12436.6|12434.2|12432.2|136
1652243400000|2022-05-11 04:30:00|12437.4|12435.4|12441.4|12439.4|12442.8|12440.8|12436.3|12434.3|167
1652243700000|2022-05-11 04:35:00|12441.6|12439.6|12439.9|12437.9|12443.7|12441.7|12438.4|12436.4|76
1652244000000|2022-05-11 04:40:00|12440.4|12438.4|12440.1|12438.1|12443.4|12441.4|12438.4|12436.4|77
1652244300000|2022-05-11 04:45:00|12440.2|12438.2|12440.1|12438.1|12441.7|12439.7|12438.1|12436.1|87
1652244600000|2022-05-11 04:50:00|12439.9|12437.9|12446.1|12444.1|12447.2|12445.2|12439.3|12437.3|127
1652244900000|2022-05-11 04:55:00|12446.2|12444.2|12448.9|12446.9|12452.4|12450.4|12443.6|12441.6|315
1652245200000|2022-05-11 05:00:00|12448.8|12446.8|12448.8|12446.8|12454.3|12452.3|12446.4|12444.4|329
1652245500000|2022-05-11 05:05:00|12448.9|12446.9|12446.6|12444.6|12456.3|12454.3|12445.7|12443.7|246
1652245800000|2022-05-11 05:10:00|12446.7|12444.7|12449.4|12447.4|12450.6|12448.6|12440.4|12438.4|245
1652246100000|2022-05-11 05:15:00|12449.6|12447.6|12440.2|12438.2|12456.4|12454.4|12438.9|12436.9|414
1652246400000|2022-05-11 05:20:00|12440.1|12438.1|12441.9|12439.9|12449.2|12447.2|12437.4|12435.4|361
1652246700000|2022-05-11 05:25:00|12442.7|12440.7|12458.7|12456.7|12459.8|12457.8|12442.7|12440.7|487
1652247000000|2022-05-11 05:30:00|12458.8|12456.8|12451.3|12449.3|12460.7|12458.7|12448.7|12446.7|373
1652247300000|2022-05-11 05:35:00|12451.6|12449.6|12446.3|12444.3|12453.7|12451.7|12444.8|12442.8|264
1652247600000|2022-05-11 05:40:00|12446.2|12444.2|12444.1|12442.1|12448.9|12446.9|12442.2|12440.2|198
1652247900000|2022-05-11 05:45:00|12444.2|12442.2|12447.9|12445.9|12452.2|12450.2|12439.6|12437.6|360
1652248200000|2022-05-11 05:50:00|12448.2|12446.2|12438.9|12436.9|12451.3|12449.3|12437.4|12435.4|241
1652248500000|2022-05-11 05:55:00|12438.8|12436.8|12438.2|12436.2|12439.8|12437.8|12430.9|12428.9|272
1652248800000|2022-05-11 06:00:00|12438.1|12436.1|12425.3|12423.3|12438.1|12436.1|12415.1|12413.1|786
1652249100000|2022-05-11 06:05:00|12425.2|12423.2|12432.2|12430.2|12434.6|12432.6|12417.1|12415.1|314
1652249400000|2022-05-11 06:10:00|12432.1|12430.1|12438.9|12436.9|12438.9|12436.9|12427.6|12425.6|358
1652249700000|2022-05-11 06:15:00|12438.8|12436.8|12453.2|12451.2|12456.4|12454.4|12438.6|12436.6|785
1652250000000|2022-05-11 06:20:00|12453.1|12451.1|12453.1|12451.1|12457.4|12455.4|12444.7|12442.7|731
1652250300000|2022-05-11 06:25:00|12453.2|12451.2|12452.1|12450.1|12456.1|12454.1|12442.3|12440.3|517
1652250600000|2022-05-11 06:30:00|12452.3|12450.3|12444.3|12442.3|12454.7|12452.7|12443.7|12441.7|375
1652250900000|2022-05-11 06:35:00|12444.2|12442.2|12432.7|12430.7|12444.3|12442.3|12426.6|12424.6|635
1652251200000|2022-05-11 06:40:00|12432.6|12430.6|12443.8|12441.8|12446.3|12444.3|12432.1|12430.1|474
1652251500000|2022-05-11 06:45:00|12443.4|12441.4|12428.2|12426.2|12444.3|12442.3|12423.9|12421.9|326
1652251800000|2022-05-11 06:50:00|12428.3|12426.3|12429.7|12427.7|12432.2|12430.2|12422.3|12420.3|318
1652252100000|2022-05-11 06:55:00|12429.6|12427.6|12427.6|12425.6|12430.8|12428.8|12419.9|12417.9|520
1652252400000|2022-05-11 07:00:00|12428.1|12426.1|12420.2|12418.2|12432.9|12430.9|12405.1|12403.1|1471
1652252700000|2022-05-11 07:05:00|12420.3|12418.3|12427.6|12425.6|12430.2|12428.2|12406.3|12404.3|775
1652253000000|2022-05-11 07:10:00|12427.4|12425.4|12410.7|12408.7|12431.7|12429.7|12409.8|12407.8|556
1652253300000|2022-05-11 07:15:00|12410.9|12408.9|12404.4|12402.4|12411.2|12409.2|12390.8|12388.8|1599
1652253600000|2022-05-11 07:20:00|12404.6|12402.6|12409.2|12407.2|12425.7|12423.7|12401.3|12399.3|978
1652253900000|2022-05-11 07:25:00|12408.9|12406.9|12401.7|12399.7|12409.6|12407.6|12392.2|12390.2|1010
1652254200000|2022-05-11 07:30:00|12401.8|12399.8|12387.7|12385.7|12405.3|12403.3|12384.3|12382.3|744
1652254500000|2022-05-11 07:35:00|12387.6|12385.6|12395.4|12393.4|12400.1|12398.1|12387.3|12385.3|385
1652254800000|2022-05-11 07:40:00|12395.6|12393.6|12409.2|12407.2|12415.4|12413.4|12391.6|12389.6|816
1652255100000|2022-05-11 07:45:00|12409.1|12407.1|12413.9|12411.9|12417.1|12415.1|12403.1|12401.1|558
1652255400000|2022-05-11 07:50:00|12413.8|12411.8|12410.1|12408.1|12420.4|12418.4|12405.6|12403.6|555
1652255700000|2022-05-11 07:55:00|12410.2|12408.2|12416.2|12414.2|12423.1|12421.1|12401.4|12399.4|591
1652256000000|2022-05-11 08:00:00|12415.7|12413.7|12421.8|12419.8|12430.9|12428.9|12413.6|12411.6|1000
1652256300000|2022-05-11 08:05:00|12421.7|12419.7|12428.9|12426.9|12430.3|12428.3|12412.3|12410.3|713
1652256600000|2022-05-11 08:10:00|12428.7|12426.7|12433.9|12431.9|12438.2|12436.2|12427.1|12425.1|1058
1652256900000|2022-05-11 08:15:00|12434.1|12432.1|12436.9|12434.9|12444.4|12442.4|12429.6|12427.6|783
1652257200000|2022-05-11 08:20:00|12436.8|12434.8|12455.2|12453.2|12456.8|12454.8|12434.9|12432.9|932
1652257500000|2022-05-11 08:25:00|12454.9|12452.9|12466.2|12464.2|12469.9|12467.9|12446.7|12444.7|1221
1652257800000|2022-05-11 08:30:00|12465.7|12463.7|12479.6|12477.6|12482.7|12480.7|12465.7|12463.7|1458
1652258100000|2022-05-11 08:35:00|12478.8|12476.8|12482.3|12480.3|12488.4|12486.4|12475.8|12473.8|1066
1652258400000|2022-05-11 08:40:00|12481.8|12479.8|12493.8|12491.8|12501.3|12499.3|12481.1|12479.1|1105
1652258700000|2022-05-11 08:45:00|12494.1|12492.1|12495.7|12493.7|12497.7|12495.7|12490.1|12488.1|725
1652259000000|2022-05-11 08:50:00|12495.9|12493.9|12511.4|12509.4|12511.4|12509.4|12491.7|12489.7|1354
1652259300000|2022-05-11 08:55:00|12511.6|12509.6|12503.3|12501.3|12516.2|12514.2|12500.9|12498.9|1262
1652259600000|2022-05-11 09:00:00|12503.2|12501.2|12515.6|12513.6|12517.9|12515.9|12502.6|12500.6|1139
1652259900000|2022-05-11 09:05:00|12516.6|12514.6|12514.2|12512.2|12517.1|12515.1|12503.9|12501.9|624
1652260200000|2022-05-11 09:10:00|12514.1|12512.1|12518.9|12516.9|12525.7|12523.7|12512.9|12510.9|1103
1652260500000|2022-05-11 09:15:00|12518.8|12516.8|12508.2|12506.2|12521.2|12519.2|12500.2|12498.2|1163
1652260800000|2022-05-11 09:20:00|12508.3|12506.3|12494.1|12492.1|12514.2|12512.2|12493.7|12491.7|953
1652261100000|2022-05-11 09:25:00|12494.2|12492.2|12505.6|12503.6|12505.9|12503.9|12494.1|12492.1|564
1652261400000|2022-05-11 09:30:00|12505.7|12503.7|12497.6|12495.6|12507.8|12505.8|12497.3|12495.3|534
1652261700000|2022-05-11 09:35:00|12497.7|12495.7|12506.4|12504.4|12507.8|12505.8|12497.7|12495.7|544
1652262000000|2022-05-11 09:40:00|12506.3|12504.3|12508.3|12506.3|12514.6|12512.6|12503.6|12501.6|787
1652262300000|2022-05-11 09:45:00|12508.4|12506.4|12507.6|12505.6|12513.2|12511.2|12505.1|12503.1|360
1652262600000|2022-05-11 09:50:00|12508.1|12506.1|12510.7|12508.7|12515.1|12513.1|12504.2|12502.2|451
1652262900000|2022-05-11 09:55:00|12510.8|12508.8|12509.8|12507.8|12515.6|12513.6|12508.3|12506.3|558
1652263200000|2022-05-11 10:00:00|12509.7|12507.7|12496.6|12494.6|12513.3|12511.3|12495.1|12493.1|629
1652263500000|2022-05-11 10:05:00|12495.9|12493.9|12479.3|12477.3|12498.8|12496.8|12476.1|12474.1|1158
1652263800000|2022-05-11 10:10:00|12480.2|12478.2|12483.9|12481.9|12486.4|12484.4|12474.9|12472.9|596
1652264100000|2022-05-11 10:15:00|12484.1|12482.1|12481.4|12479.4|12489.9|12487.9|12481.2|12479.2|450
1652264400000|2022-05-11 10:20:00|12481.3|12479.3|12488.7|12486.7|12493.1|12491.1|12480.2|12478.2|621
1652264700000|2022-05-11 10:25:00|12488.6|12486.6|12501.3|12499.3|12505.3|12503.3|12487.8|12485.8|1040
1652265000000|2022-05-11 10:30:00|12501.6|12499.6|12529.2|12527.2|12535.4|12533.4|12501.4|12499.4|1764
1652265300000|2022-05-11 10:35:00|12529.1|12527.1|12530.3|12528.3|12533.4|12531.4|12524.2|12522.2|683
1652265600000|2022-05-11 10:40:00|12530.4|12528.4|12530.8|12528.8|12532.2|12530.2|12526.2|12524.2|533
1652265900000|2022-05-11 10:45:00|12530.9|12528.9|12532.6|12530.6|12539.2|12537.2|12530.9|12528.9|875
1652266200000|2022-05-11 10:50:00|12532.7|12530.7|12527.3|12525.3|12536.2|12534.2|12523.2|12521.2|612
1652266500000|2022-05-11 10:55:00|12527.2|12525.2|12524.8|12522.8|12533.9|12531.9|12523.2|12521.2|675
1652266800000|2022-05-11 11:00:00|12524.7|12522.7|12519.7|12517.7|12525.6|12523.6|12513.7|12511.7|1113
1652267100000|2022-05-11 11:05:00|12519.8|12517.8|12521.1|12519.1|12521.8|12519.8|12511.1|12509.1|769
1652267400000|2022-05-11 11:10:00|12521.2|12519.2|12523.4|12521.4|12528.7|12526.7|12519.7|12517.7|696
1652267700000|2022-05-11 11:15:00|12523.3|12521.3|12527.4|12525.4|12528.4|12526.4|12518.8|12516.8|634
1652268000000|2022-05-11 11:20:00|12527.7|12525.7|12537.8|12535.8|12541.8|12539.8|12525.1|12523.1|1181
1652268300000|2022-05-11 11:25:00|12537.6|12535.6|12534.1|12532.1|12538.9|12536.9|12530.4|12528.4|905
1652268600000|2022-05-11 11:30:00|12533.9|12531.9|12523.9|12521.9|12535.7|12533.7|12520.7|12518.7|606
1652268900000|2022-05-11 11:35:00|12524.1|12522.1|12537.7|12535.7|12551.8|12549.8|12521.7|12519.7|1660
1652269200000|2022-05-11 11:40:00|12537.6|12535.6|12534.8|12532.8|12547.1|12545.1|12530.1|12528.1|1097
1652269500000|2022-05-11 11:45:00|12534.7|12532.7|12518.6|12516.6|12535.4|12533.4|12516.1|12514.1|1189
1652269800000|2022-05-11 11:50:00|12518.3|12516.3|12516.1|12514.1|12527.3|12525.3|12515.8|12513.8|717
1652270100000|2022-05-11 11:55:00|12516.3|12514.3|12520.8|12518.8|12521.7|12519.7|12509.7|12507.7|960
1652270400000|2022-05-11 12:00:00|12520.9|12518.9|12522.7|12520.7|12530.8|12528.8|12515.7|12513.7|1390
1652270700000|2022-05-11 12:05:00|12522.8|12520.8|12525.6|12523.6|12531.8|12529.8|12519.6|12517.6|1483
1652271000000|2022-05-11 12:10:00|12524.9|12522.9|12511.7|12509.7|12526.4|12524.4|12511.4|12509.4|1258
1652271300000|2022-05-11 12:15:00|12511.4|12509.4|12507.6|12505.6|12515.3|12513.3|12503.6|12501.6|1360
1652271600000|2022-05-11 12:20:00|12507.7|12505.7|12519.1|12517.1|12519.6|12517.6|12499.4|12497.4|1431
1652271900000|2022-05-11 12:25:00|12519.2|12517.2|12479.1|12477.1|12530.8|12528.8|12479.1|12477.1|1875
1652272200000|2022-05-11 12:30:00|12457.2|12455.2|12297.1|12295.1|12462.8|12460.8|12241.2|12239.2|21092
1652272500000|2022-05-11 12:35:00|12297.2|12295.2|12188.9|12186.9|12305.9|12303.9|12186.1|12184.1|10512
1652272800000|2022-05-11 12:40:00|12189.1|12187.1|12215.8|12213.8|12238.4|12236.4|12185.6|12183.6|9658
1652273100000|2022-05-11 12:45:00|12215.7|12213.7|12202.8|12200.8|12236.7|12234.7|12196.6|12194.6|6808
1652273400000|2022-05-11 12:50:00|12202.7|12200.7|12132.9|12130.9|12206.1|12204.1|12129.8|12127.8|8873
1652273700000|2022-05-11 12:55:00|12133.2|12131.2|12139.1|12137.1|12148.4|12146.4|12100.6|12098.6|9132
1652274000000|2022-05-11 13:00:00|12137.9|12135.9|12170.6|12168.6|12174.6|12172.6|12129.4|12127.4|5712
1652274300000|2022-05-11 13:05:00|12170.7|12168.7|12202.8|12200.8|12216.7|12214.7|12164.4|12162.4|5785
1652274600000|2022-05-11 13:10:00|12202.6|12200.6|12207.6|12205.6|12227.3|12225.3|12188.4|12186.4|3934
1652274900000|2022-05-11 13:15:00|12207.7|12205.7|12252.1|12250.1|12253.9|12251.9|12181.1|12179.1|5715
1652275200000|2022-05-11 13:20:00|12253.1|12251.1|12246.8|12244.8|12269.2|12267.2|12227.6|12225.6|5912
1652275500000|2022-05-11 13:25:00|12248.6|12246.6|12245.2|12243.2|12253.7|12251.7|12221.9|12219.9|4440
1652275800000|2022-05-11 13:30:00|12244.7|12243.7|12198.2|12197.2|12318.8|12317.8|12180.2|12179.2|23018
1652276100000|2022-05-11 13:35:00|12198.4|12197.4|12186.7|12185.7|12227.2|12226.2|12144.7|12143.7|19727
1652276400000|2022-05-11 13:40:00|12185.8|12184.8|12336.2|12335.2|12343.7|12342.7|12161.6|12160.6|18571
1652276700000|2022-05-11 13:45:00|12335.8|12334.8|12431.8|12430.8|12440.1|12439.1|12302.7|12301.7|15857
1652277000000|2022-05-11 13:50:00|12431.9|12430.9|12398.9|12397.9|12476.3|12475.3|12384.9|12383.9|14948
1652277300000|2022-05-11 13:55:00|12397.7|12396.7|12382.8|12381.8|12397.7|12396.7|12330.6|12329.6|13892
1652277600000|2022-05-11 14:00:00|12384.8|12383.8|12385.7|12384.7|12404.4|12403.4|12312.3|12311.3|14517
1652277900000|2022-05-11 14:05:00|12385.6|12384.6|12278.2|12277.2|12390.2|12389.2|12275.3|12274.3|13386
1652278200000|2022-05-11 14:10:00|12279.7|12278.7|12320.8|12319.8|12353.2|12352.2|12261.4|12260.4|14361
1652278500000|2022-05-11 14:15:00|12321.4|12320.4|12360|12359|12362.9|12361.9|12278.3|12277.3|11111
1652278800000|2022-05-11 14:20:00|12360.3|12359.3|12402.7|12401.7|12427.5|12426.5|12332|12331|12397
1652279100000|2022-05-11 14:25:00|12403.4|12402.4|12380.4|12379.4|12419.7|12418.7|12354|12353|7359
1652279400000|2022-05-11 14:30:00|12380.3|12379.3|12352.4|12351.4|12399|12398|12331.4|12330.4|7837
1652279700000|2022-05-11 14:35:00|12352.3|12351.3|12387.3|12386.3|12410.4|12409.4|12316|12315|9368
1652280000000|2022-05-11 14:40:00|12384.2|12383.2|12404.7|12403.7|12414.3|12413.3|12365|12364|7707
1652280300000|2022-05-11 14:45:00|12403.5|12402.5|12345|12344|12412.4|12411.4|12334.7|12333.7|8761
1652280600000|2022-05-11 14:50:00|12344.5|12343.5|12298.4|12297.4|12346.4|12345.4|12277.8|12276.8|9609
1652280900000|2022-05-11 14:55:00|12298.5|12297.5|12306.8|12305.8|12314.2|12313.2|12281.2|12280.2|6800
1652281200000|2022-05-11 15:00:00|12306.4|12305.4|12281.3|12280.3|12314.8|12313.8|12252.9|12251.9|10007
1652281500000|2022-05-11 15:05:00|12281.5|12280.5|12268.7|12267.7|12291.3|12290.3|12253.8|12252.8|5971
1652281800000|2022-05-11 15:10:00|12268.8|12267.8|12301.5|12300.5|12313.4|12312.4|12262.5|12261.5|7395
1652282100000|2022-05-11 15:15:00|12301.7|12300.7|12230.2|12229.2|12309.4|12308.4|12218.4|12217.4|8815
1652282400000|2022-05-11 15:20:00|12229.7|12228.7|12275.7|12274.7|12287.7|12286.7|12227.7|12226.7|7418
1652282700000|2022-05-11 15:25:00|12275.9|12274.9|12318.3|12317.3|12323|12322|12260.5|12259.5|7023
1652283000000|2022-05-11 15:30:00|12318.2|12317.2|12314|12313|12331.9|12330.9|12300|12299|5854
1652283300000|2022-05-11 15:35:00|12314.8|12313.8|12363.8|12362.8|12390.5|12389.5|12292.5|12291.5|9663
1652283600000|2022-05-11 15:40:00|12364|12363|12353.5|12352.5|12379.5|12378.5|12348.2|12347.2|4882
1652283900000|2022-05-11 15:45:00|12354.4|12353.4|12322.5|12321.5|12362.2|12361.2|12318|12317|5051
1652284200000|2022-05-11 15:50:00|12322.7|12321.7|12293.8|12292.8|12329.8|12328.8|12282.4|12281.4|5201
1652284500000|2022-05-11 15:55:00|12294.4|12293.4|12286.2|12285.2|12294.4|12293.4|12268.5|12267.5|4386
1652284800000|2022-05-11 16:00:00|12286.3|12285.3|12267.7|12266.7|12286.3|12285.3|12250.7|12249.7|4911
1652285100000|2022-05-11 16:05:00|12268.2|12267.2|12256.3|12255.3|12287.8|12286.8|12253.4|12252.4|4870
1652285400000|2022-05-11 16:10:00|12256.4|12255.4|12252.3|12251.3|12267|12266|12230.9|12229.9|5707
1652285700000|2022-05-11 16:15:00|12252.2|12251.2|12230.7|12229.7|12266.8|12265.8|12228.2|12227.2|4654
1652286000000|2022-05-11 16:20:00|12229.7|12228.7|12298.4|12297.4|12308|12307|12225.9|12224.9|8066
1652286300000|2022-05-11 16:25:00|12299|12298|12205.3|12204.3|12305.8|12304.8|12198.5|12197.5|8593
1652286600000|2022-05-11 16:30:00|12205.2|12204.2|12202.3|12201.3|12216.7|12215.7|12188.2|12187.2|7153
1652286900000|2022-05-11 16:35:00|12202.2|12201.2|12210.2|12209.2|12232.9|12231.9|12197.7|12196.7|6699
1652287200000|2022-05-11 16:40:00|12209.5|12208.5|12194|12193|12241.5|12240.5|12180|12179|6043
1652287500000|2022-05-11 16:45:00|12193.7|12192.7|12201.5|12200.5|12210|12209|12175.2|12174.2|7248
1652287800000|2022-05-11 16:50:00|12201.9|12200.9|12161.9|12160.9|12203|12202|12161.2|12160.2|4745
1652288100000|2022-05-11 16:55:00|12161.8|12160.8|12135.2|12134.2|12170.9|12169.9|12126.4|12125.4|8946
1652288400000|2022-05-11 17:00:00|12135.4|12134.4|12105|12104|12139.2|12138.2|12104.8|12103.8|8762
1652288700000|2022-05-11 17:05:00|12105.2|12104.2|12096.3|12095.3|12107.9|12106.9|12075.9|12074.9|8713
1652289000000|2022-05-11 17:10:00|12096.2|12095.2|12106.8|12105.8|12125.9|12124.9|12093.5|12092.5|4999
1652289300000|2022-05-11 17:15:00|12106.3|12105.3|12109.4|12108.4|12132.8|12131.8|12105.9|12104.9|4530
1652289600000|2022-05-11 17:20:00|12110|12109|12128.4|12127.4|12138.2|12137.2|12080.7|12079.7|6464
1652289900000|2022-05-11 17:25:00|12128.5|12127.5|12090.3|12089.3|12142.2|12141.2|12084.4|12083.4|5424
1652290200000|2022-05-11 17:30:00|12089.7|12088.7|12105.3|12104.3|12117.3|12116.3|12077.9|12076.9|6871
1652290500000|2022-05-11 17:35:00|12105.7|12104.7|12058.3|12057.3|12115.8|12114.8|12057.4|12056.4|6246
1652290800000|2022-05-11 17:40:00|12058.2|12057.2|12048.4|12047.4|12059.5|12058.5|12042.4|12041.4|6061
1652291100000|2022-05-11 17:45:00|12048.3|12047.3|12050.5|12049.5|12051.9|12050.9|12019.7|12018.7|7077
1652291400000|2022-05-11 17:50:00|12050|12049|12038.8|12037.8|12066.4|12065.4|12026.8|12025.8|5715
1652291700000|2022-05-11 17:55:00|12038.3|12037.3|12008.7|12007.7|12055.4|12054.4|12002.4|12001.4|7029
1652292000000|2022-05-11 18:00:00|12008.2|12007.2|12071|12070|12071.4|12070.4|12006.2|12005.2|8477
1652292300000|2022-05-11 18:05:00|12071.9|12070.9|12024|12023|12077.4|12076.4|12023.5|12022.5|5407
1652292600000|2022-05-11 18:10:00|12023.9|12022.9|12050.4|12049.4|12052.7|12051.7|12012|12011|4218
1652292900000|2022-05-11 18:15:00|12056.2|12055.2|12068.4|12067.4|12084.7|12083.7|12031.9|12030.9|5729
1652293200000|2022-05-11 18:20:00|12066|12065|12089.3|12088.3|12098.2|12097.2|12033.5|12032.5|7061
1652293500000|2022-05-11 18:25:00|12090|12089|12081.4|12080.4|12124.9|12123.9|12070.2|12069.2|6859
1652293800000|2022-05-11 18:30:00|12081.5|12080.5|12112.7|12111.7|12113.5|12112.5|12056.7|12055.7|6392
1652294100000|2022-05-11 18:35:00|12112.5|12111.5|12106.8|12105.8|12122|12121|12085|12084|5662
1652294400000|2022-05-11 18:40:00|12107|12106|12150.2|12149.2|12151.3|12150.3|12072.3|12071.3|7792
1652294700000|2022-05-11 18:45:00|12150|12149|12088.5|12087.5|12166.9|12165.9|12079.8|12078.8|7169
1652295000000|2022-05-11 18:50:00|12088.4|12087.4|12057.4|12056.4|12099.5|12098.5|12047.3|12046.3|5604
1652295300000|2022-05-11 18:55:00|12057.2|12056.2|12045.8|12044.8|12069.8|12068.8|12035.7|12034.7|5227
1652295600000|2022-05-11 19:00:00|12045.5|12044.5|12017|12016|12056.2|12055.2|12016.2|12015.2|5933
1652295900000|2022-05-11 19:05:00|12016.8|12015.8|12028.9|12027.9|12042.7|12041.7|12005.2|12004.2|6689
1652296200000|2022-05-11 19:10:00|12028.8|12027.8|12018.7|12017.7|12053.3|12052.3|12009.3|12008.3|5753
1652296500000|2022-05-11 19:15:00|12018.5|12017.5|12024.3|12023.3|12044.2|12043.2|11986.9|11985.9|9917
1652296800000|2022-05-11 19:20:00|12026|12025|12003.7|12002.7|12033.5|12032.5|11995.8|11994.8|5591
1652297100000|2022-05-11 19:25:00|12002.8|12001.8|12017.7|12016.7|12044.5|12043.5|12000.1|11999.1|5581
1652297400000|2022-05-11 19:30:00|12018.7|12017.7|12015|12014|12041.8|12040.8|12003.3|12002.3|5901
1652297700000|2022-05-11 19:35:00|12014.7|12013.7|11984.1|11983.1|12022.7|12021.7|11980.1|11979.1|7347
1652298000000|2022-05-11 19:40:00|11982.6|11981.6|11990.3|11989.3|12002.6|12001.6|11981|11980|5219
1652298300000|2022-05-11 19:45:00|11989.7|11988.7|11958.8|11957.8|11990.3|11989.3|11957.6|11956.6|7584
1652298600000|2022-05-11 19:50:00|11956.5|11955.5|11963.1|11962.1|11975.5|11974.5|11940.5|11939.5|11197
1652298900000|2022-05-11 19:55:00|11964.3|11963.3|11975.3|11974.3|11979|11978|11945.5|11944.5|16344
1652299200000|2022-05-11 20:00:00|11973.6|11972.6|11997|11995|11997|11995|11961.5|11959.5|8080
1652299500000|2022-05-11 20:05:00|11997.2|11995.2|11999.5|11997.5|12009.3|12007.3|11995.2|11993.2|4961
1652299800000|2022-05-11 20:10:00|11999.6|11997.6|12011.7|12009.7|12019.8|12017.8|11998.7|11996.7|3285
1652300100000|2022-05-11 20:15:00|12013.5|12011.5|12010.2|12008.2|12022.1|12020.1|12006.8|12004.8|1193
1652300400000|2022-05-11 20:20:00|12009.5|12007.5|12010|12008|12017.3|12015.3|12006.5|12004.5|632
1652300700000|2022-05-11 20:25:00|12010.1|12008.1|12008.7|12006.7|12010.1|12008.1|12001.3|11999.3|666
1652301000000|2022-05-11 20:30:00|12008.8|12006.8|12004.5|12002.5|12012.5|12010.5|12002.3|12000.3|507
1652301300000|2022-05-11 20:35:00|12004.6|12002.6|12007|12005|12008.2|12006.2|12001.8|11999.8|384
1652301600000|2022-05-11 20:40:00|12007.1|12005.1|12018.8|12016.8|12023.6|12021.6|12006.5|12004.5|684
1652301900000|2022-05-11 20:45:00|12018.3|12016.3|12021.8|12019.8|12027.2|12025.2|12016.3|12014.3|549
1652302200000|2022-05-11 20:50:00|12022|12020|12021.3|12019.3|12025.2|12023.2|12018.6|12016.6|552
1652302500000|2022-05-11 20:55:00|12021.1|12019.1|12011.6|12006.6|12021.7|12019.7|12006.3|12004.3|524
1652302800000|2022-05-11 21:00:00|12011.4|12006.4|12009.4|12004.4|12012.7|12007.7|12009|12004|0
1652303100000|2022-05-11 21:05:00|12009.1|12004.1|12007|12002|12012|12007|12007|12002|0
1652303400000|2022-05-11 21:10:00|12006.9|12001.9|12001.7|11996.7|12007.2|12002.2|12001.7|11996.7|0
1652303700000|2022-05-11 21:15:00|12001.8|11996.8|11995.4|11990.4|12001.8|11996.8|11994|11989|0
1652304000000|2022-05-11 21:20:00|11995.5|11990.5|11997.8|11992.8|12000.5|11995.5|11994.8|11989.8|0
1652304300000|2022-05-11 21:25:00|11997.9|11992.9|11996.2|11991.2|11998|11993|11994.7|11989.7|0
1652304600000|2022-05-11 21:30:00|11996.4|11991.4|11999.1|11994.1|11999.4|11994.4|11996.3|11991.3|0
1652304900000|2022-05-11 21:35:00|11997.6|11992.6|11997.6|11992.6|12000.5|11995.5|11996|11991|0
1652305200000|2022-05-11 21:40:00|11997.7|11992.7|11996.7|11991.7|11998.6|11993.6|11993.7|11988.7|0
1652305500000|2022-05-11 21:45:00|11996.8|11991.8|11998.3|11993.3|11999.2|11994.2|11995.9|11990.9|0
1652305800000|2022-05-11 21:50:00|11997.6|11992.6|11999.2|11994.2|12002.4|11997.4|11997.6|11992.6|0
1652306100000|2022-05-11 21:55:00|11998.9|11993.9|12001.8|11996.8|12002.2|11997.2|11998.6|11993.6|0
1652306400000|2022-05-11 22:00:00|12004.7|12002.7|11996.1|11994.1|12004.7|12002.7|11986.7|11984.7|943
1652306700000|2022-05-11 22:05:00|11997|11995|11992.5|11990.5|11997.1|11995.1|11980.8|11978.8|761
1652307000000|2022-05-11 22:10:00|11994.8|11992.8|11967.3|11965.3|11996.5|11994.5|11960.2|11958.2|1198
1652307300000|2022-05-11 22:15:00|11968.5|11966.5|11957.5|11955.5|11969.7|11967.7|11954.5|11952.5|703
1652307600000|2022-05-11 22:20:00|11957.7|11955.7|11959.5|11957.5|11967.2|11965.2|11954.7|11952.7|661
1652307900000|2022-05-11 22:25:00|11959.6|11957.6|11965.7|11963.7|11972.2|11970.2|11956.5|11954.5|299
1652308200000|2022-05-11 22:30:00|11965.6|11963.6|11975.6|11973.6|11976.8|11974.8|11965|11963|303
1652308500000|2022-05-11 22:35:00|11976|11974|11982.7|11980.7|11990|11988|11975.2|11973.2|550
1652308800000|2022-05-11 22:40:00|11983|11981|11985|11983|11986.3|11984.3|11979.1|11977.1|228
1652309100000|2022-05-11 22:45:00|11985.1|11983.1|11985.8|11983.8|11990.1|11988.1|11981|11979|294
1652309400000|2022-05-11 22:50:00|11986.2|11984.2|11994.7|11992.7|11996.1|11994.1|11977|11975|478
1652309700000|2022-05-11 22:55:00|11994.6|11992.6|11999.8|11997.8|12000.6|11998.6|11992.2|11990.2|382
1652310000000|2022-05-11 23:00:00|12000|11998|12004.5|12002.5|12007.5|12005.5|11997.5|11995.5|362
1652310300000|2022-05-11 23:05:00|12004.6|12002.6|12004.2|12002.2|12006.1|12004.1|11998.7|11996.7|146
1652310600000|2022-05-11 23:10:00|12004.5|12002.5|11995.7|11993.7|12007.8|12005.8|11994.8|11992.8|299
1652310900000|2022-05-11 23:15:00|11995|11993|11996.1|11994.1|12001.1|11999.1|11994.6|11992.6|198
1652311200000|2022-05-11 23:20:00|11995.7|11993.7|11987.3|11985.3|11995.7|11993.7|11986.8|11984.8|313
1652311500000|2022-05-11 23:25:00|11987.2|11985.2|11982.2|11980.2|11988.8|11986.8|11981.1|11979.1|330
1652311800000|2022-05-11 23:30:00|11982.3|11980.3|11992.6|11990.6|11994.8|11992.8|11976.2|11974.2|504
1652312100000|2022-05-11 23:35:00|11992.5|11990.5|12000|11998|12001|11999|11990|11988|339
1652312400000|2022-05-11 23:40:00|11999.8|11997.8|12008.2|12006.2|12010.6|12008.6|11999.7|11997.7|472
1652312700000|2022-05-11 23:45:00|12008.1|12006.1|12012.5|12010.5|12020.2|12018.2|12007.2|12005.2|497
1652313000000|2022-05-11 23:50:00|12012.3|12010.3|11998.6|11996.6|12012.3|12010.3|11998|11996|450
1652313300000|2022-05-11 23:55:00|11998.3|11996.3|12009.3|12007.3|12009.6|12007.6|11997.6|11995.6|404
1652313600000|2022-05-12 00:00:00|12009.2|12007.2|11982.1|11980.1|12009.2|12007.2|11970.1|11968.1|938
1652313900000|2022-05-12 00:05:00|11981.8|11979.8|12002.5|12000.5|12008.1|12006.1|11975.8|11973.8|639
1652314200000|2022-05-12 00:10:00|12002.3|12000.3|11983.8|11981.8|12002.3|12000.3|11980.1|11978.1|542
1652314500000|2022-05-12 00:15:00|11984|11982|11945.5|11943.5|11984.5|11982.5|11941.1|11939.1|1429
1652314800000|2022-05-12 00:20:00|11944.8|11942.8|11938.2|11936.2|11945|11943|11925.5|11923.5|1404
1652315100000|2022-05-12 00:25:00|11938.3|11936.3|11948.1|11946.1|11951.2|11949.2|11932.7|11930.7|741
1652315400000|2022-05-12 00:30:00|11948|11946|11950.7|11948.7|11952|11950|11938|11936|854
1652315700000|2022-05-12 00:35:00|11950.8|11948.8|11982.7|11980.7|11986.1|11984.1|11946.5|11944.5|1315
1652316000000|2022-05-12 00:40:00|11982.6|11980.6|12030.3|12028.3|12037.8|12035.8|11982.6|11980.6|1902
1652316300000|2022-05-12 00:45:00|12030.5|12028.5|12038.2|12036.2|12043.2|12041.2|12019.1|12017.1|1134
1652316600000|2022-05-12 00:50:00|12038|12036|12044.5|12042.5|12052.8|12050.8|12037.1|12035.1|970
1652316900000|2022-05-12 00:55:00|12044.3|12042.3|12040.7|12038.7|12044.8|12042.8|12034|12032|558
1652317200000|2022-05-12 01:00:00|12038.8|12036.8|12032.1|12030.1|12041.7|12039.7|12031|12029|498
1652317500000|2022-05-12 01:05:00|12031.8|12029.8|12020.6|12018.6|12035|12033|12008.8|12006.8|619
1652317800000|2022-05-12 01:10:00|12020.7|12018.7|12029.6|12027.6|12038.2|12036.2|12020.2|12018.2|478
1652318100000|2022-05-12 01:15:00|12030.3|12028.3|12044.2|12042.2|12061.2|12059.2|12029.5|12027.5|891
1652318400000|2022-05-12 01:20:00|12044.3|12042.3|12029.8|12027.8|12046|12044|12024.7|12022.7|599
1652318700000|2022-05-12 01:25:00|12030|12028|12034.7|12032.7|12048.3|12046.3|12030|12028|430
1652319000000|2022-05-12 01:30:00|12034.6|12032.6|12049.6|12047.6|12057.7|12055.7|12032.7|12030.7|707
1652319300000|2022-05-12 01:35:00|12049.5|12047.5|12043.6|12041.6|12052.1|12050.1|12038.8|12036.8|568
1652319600000|2022-05-12 01:40:00|12043.5|12041.5|12053.3|12051.3|12058|12056|12037.2|12035.2|660
1652319900000|2022-05-12 01:45:00|12053.2|12051.2|12066.7|12064.7|12072.3|12070.3|12052.8|12050.8|766
1652320200000|2022-05-12 01:50:00|12066.5|12064.5|12054.8|12052.8|12067.8|12065.8|12054.6|12052.6|390
1652320500000|2022-05-12 01:55:00|12054.7|12052.7|12056.2|12054.2|12067.1|12065.1|12050.6|12048.6|845
1652320800000|2022-05-12 02:00:00|12056.3|12054.3|12054.1|12052.1|12056.3|12054.3|12048.7|12046.7|531
1652321100000|2022-05-12 02:05:00|12054.2|12052.2|12043.1|12041.1|12055.7|12053.7|12041.6|12039.6|329
1652321400000|2022-05-12 02:10:00|12043.5|12041.5|12050|12048|12057.8|12055.8|12042.6|12040.6|346
1652321700000|2022-05-12 02:15:00|12050.1|12048.1|12064.3|12062.3|12064.3|12062.3|12048.1|12046.1|463
1652322000000|2022-05-12 02:20:00|12064.2|12062.2|12063.1|12061.1|12066.7|12064.7|12057.7|12055.7|226
1652322300000|2022-05-12 02:25:00|12063|12061|12054.3|12052.3|12063.5|12061.5|12048.5|12046.5|244
1652322600000|2022-05-12 02:30:00|12054.2|12052.2|12040.6|12038.6|12058.5|12056.5|12034.6|12032.6|512
1652322900000|2022-05-12 02:35:00|12040.7|12038.7|12032.3|12030.3|12041.8|12039.8|12032.1|12030.1|317
1652323200000|2022-05-12 02:40:00|12032.5|12030.5|12033.3|12031.3|12039.7|12037.7|12029|12027|269
1652323500000|2022-05-12 02:45:00|12033.5|12031.5|12028|12026|12045.6|12043.6|12027.6|12025.6|459
1652323800000|2022-05-12 02:50:00|12027.6|12025.6|12017.8|12015.8|12029.5|12027.5|12010.7|12008.7|656
1652324100000|2022-05-12 02:55:00|12017.7|12015.7|12033.7|12031.7|12033.7|12031.7|12015.7|12013.7|309
1652324400000|2022-05-12 03:00:00|12034|12032|12032.6|12030.6|12039.3|12037.3|12030.1|12028.1|313
1652324700000|2022-05-12 03:05:00|12032.7|12030.7|12031.7|12029.7|12035.7|12033.7|12023.2|12021.2|218
1652325000000|2022-05-12 03:10:00|12031.8|12029.8|12026|12024|12032|12030|12021.2|12019.2|229
1652325300000|2022-05-12 03:15:00|12025.8|12023.8|12029.7|12027.7|12037.3|12035.3|12022.7|12020.7|219
1652325600000|2022-05-12 03:20:00|12029.6|12027.6|12027.7|12025.7|12033.7|12031.7|12025.2|12023.2|252
1652325900000|2022-05-12 03:25:00|12027.6|12025.6|12032|12030|12032.8|12030.8|12026.3|12024.3|174
1652326200000|2022-05-12 03:30:00|12031.7|12029.7|12040.2|12038.2|12042.6|12040.6|12030.8|12028.8|341
1652326500000|2022-05-12 03:35:00|12040.3|12038.3|12035.3|12033.3|12043.3|12041.3|12033|12031|368
1652326800000|2022-05-12 03:40:00|12035.1|12033.1|12015.8|12013.8|12035.1|12033.1|12008|12006|569
1652327100000|2022-05-12 03:45:00|12016.2|12014.2|12024.7|12022.7|12025.6|12023.6|12014.8|12012.8|260
1652327400000|2022-05-12 03:50:00|12024.8|12022.8|12011.6|12009.6|12025.7|12023.7|12008.8|12006.8|492
1652327700000|2022-05-12 03:55:00|12012.5|12010.5|12017.7|12015.7|12018.1|12016.1|12004.1|12002.1|409
1652328000000|2022-05-12 04:00:00|12017.5|12015.5|12016.3|12014.3|12022.3|12020.3|12013.7|12011.7|411
1652328300000|2022-05-12 04:05:00|12016|12014|12008.3|12006.3|12016.1|12014.1|12003.6|12001.6|325
1652328600000|2022-05-12 04:10:00|12008.5|12006.5|12007.1|12005.1|12012.6|12010.6|12001.7|11999.7|281
1652328900000|2022-05-12 04:15:00|12007.2|12005.2|12002|12000|12011.1|12009.1|12000|11998|466
1652329200000|2022-05-12 04:20:00|12002.1|12000.1|11979.6|11977.6|12002.3|12000.3|11978.3|11976.3|704
1652329500000|2022-05-12 04:25:00|11979.5|11977.5|11980.2|11978.2|11983.3|11981.3|11975.6|11973.6|581
1652329800000|2022-05-12 04:30:00|11980.3|11978.3|11984.7|11982.7|11988.6|11986.6|11975.6|11973.6|448
1652330100000|2022-05-12 04:35:00|11984.6|11982.6|11974|11972|11986.1|11984.1|11969.3|11967.3|601
1652330400000|2022-05-12 04:40:00|11974.1|11972.1|11965.7|11963.7|11976.5|11974.5|11961.5|11959.5|428
1652330700000|2022-05-12 04:45:00|11965.8|11963.8|11978.5|11976.5|11984.7|11982.7|11963.8|11961.8|612
1652331000000|2022-05-12 04:50:00|11978.6|11976.6|11982.2|11980.2|11993.1|11991.1|11977.2|11975.2|427
1652331300000|2022-05-12 04:55:00|11981.5|11979.5|11973.7|11971.7|11985.3|11983.3|11973.7|11971.7|352
1652331600000|2022-05-12 05:00:00|11973.8|11971.8|11986.1|11984.1|11995.1|11993.1|11973.3|11971.3|577
1652331900000|2022-05-12 05:05:00|11986.2|11984.2|11970.7|11968.7|11986.2|11984.2|11964.1|11962.1|568
1652332200000|2022-05-12 05:10:00|11970.6|11968.6|11951.6|11949.6|11971.7|11969.7|11943|11941|862
1652332500000|2022-05-12 05:15:00|11951.7|11949.7|11948.8|11946.8|11953.7|11951.7|11939.1|11937.1|878
1652332800000|2022-05-12 05:20:00|11948.7|11946.7|11917.1|11915.1|11949.8|11947.8|11914.1|11912.1|1474
1652333100000|2022-05-12 05:25:00|11916.8|11914.8|11936.8|11934.8|11940.5|11938.5|11916.6|11914.6|807
1652333400000|2022-05-12 05:30:00|11936.6|11934.6|11944.2|11942.2|11949.5|11947.5|11936.6|11934.6|564
1652333700000|2022-05-12 05:35:00|11945|11943|11935.5|11933.5|11955.7|11953.7|11930.8|11928.8|738
1652334000000|2022-05-12 05:40:00|11935.6|11933.6|11929.5|11927.5|11939.8|11937.8|11927|11925|425
1652334300000|2022-05-12 05:45:00|11929.2|11927.2|11916.2|11914.2|11935|11933|11910.7|11908.7|964
1652334600000|2022-05-12 05:50:00|11916.3|11914.3|11915.5|11913.5|11918.2|11916.2|11903.1|11901.1|1087
1652334900000|2022-05-12 05:55:00|11916.3|11914.3|11910.7|11908.7|11919.6|11917.6|11907.3|11905.3|712
1652335200000|2022-05-12 06:00:00|11910.2|11908.2|11929.6|11927.6|11934.7|11932.7|11904.5|11902.5|1390
1652335500000|2022-05-12 06:05:00|11928.8|11926.8|11950.6|11948.6|11958.2|11956.2|11926|11924|1399
1652335800000|2022-05-12 06:10:00|11950.8|11948.8|11962.3|11960.3|11968|11966|11949.1|11947.1|954
1652336100000|2022-05-12 06:15:00|11962.2|11960.2|11943.8|11941.8|11966.3|11964.3|11938.1|11936.1|1177
1652336400000|2022-05-12 06:20:00|11944|11942|11961.3|11959.3|11969|11967|11938.7|11936.7|930
1652336700000|2022-05-12 06:25:00|11961.7|11959.7|11929.5|11927.5|11963.5|11961.5|11928.3|11926.3|986
1652337000000|2022-05-12 06:30:00|11929.6|11927.6|11937|11935|11945.3|11943.3|11929.1|11927.1|564
1652337300000|2022-05-12 06:35:00|11937.1|11935.1|11940.2|11938.2|11953|11951|11937.1|11935.1|693
1652337600000|2022-05-12 06:40:00|11940.3|11938.3|11945.2|11943.2|11957.7|11955.7|11939.7|11937.7|644
1652337900000|2022-05-12 06:45:00|11945.3|11943.3|11912|11910|11947.2|11945.2|11892.6|11890.6|1809
1652338200000|2022-05-12 06:50:00|11912.1|11910.1|11916.5|11914.5|11924.6|11922.6|11910.5|11908.5|689
1652338500000|2022-05-12 06:55:00|11916.7|11914.7|11911.6|11909.6|11932.6|11930.6|11908.7|11906.7|710
1652338800000|2022-05-12 07:00:00|11911.8|11909.8|11895.3|11893.3|11916.1|11914.1|11866.2|11864.2|4242
1652339100000|2022-05-12 07:05:00|11895.1|11893.1|11887.3|11885.3|11895.1|11893.1|11869|11867|1628
1652339400000|2022-05-12 07:10:00|11887.5|11885.5|11880.7|11878.7|11891.1|11889.1|11860.6|11858.6|1997
1652339700000|2022-05-12 07:15:00|11881|11879|11885.5|11883.5|11919|11917|11874.2|11872.2|1687
1652340000000|2022-05-12 07:20:00|11886.3|11884.3|11866.2|11864.2|11886.3|11884.3|11845.3|11843.3|2476
1652340300000|2022-05-12 07:25:00|11866.3|11864.3|11892.5|11890.5|11905|11903|11863.3|11861.3|2382
1652340600000|2022-05-12 07:30:00|11892.3|11890.3|11883.3|11881.3|11899.1|11897.1|11861.2|11859.2|1424
1652340900000|2022-05-12 07:35:00|11883.5|11881.5|11861.1|11859.1|11895.2|11893.2|11861.1|11859.1|1423
1652341200000|2022-05-12 07:40:00|11861.2|11859.2|11894.7|11892.7|11896.7|11894.7|11851|11849|2059
1652341500000|2022-05-12 07:45:00|11893.8|11891.8|11961.2|11959.2|11964.7|11962.7|11888.1|11886.1|3134
1652341800000|2022-05-12 07:50:00|11960.3|11958.3|11929.2|11927.2|11971.7|11969.7|11919|11917|2033
1652342100000|2022-05-12 07:55:00|11929.5|11927.5|11930.2|11928.2|11933.5|11931.5|11907|11905|1477
1652342400000|2022-05-12 08:00:00|11930.1|11928.1|11880.5|11878.5|11938.3|11936.3|11864.5|11862.5|2170
1652342700000|2022-05-12 08:05:00|11881|11879|11880.2|11878.2|11894.7|11892.7|11862.1|11860.1|1720
1652343000000|2022-05-12 08:10:00|11880|11878|11886.8|11884.8|11893.2|11891.2|11872.5|11870.5|1013
1652343300000|2022-05-12 08:15:00|11887.3|11885.3|11877|11875|11906.7|11904.7|11871.1|11869.1|1267
1652343600000|2022-05-12 08:20:00|11877.1|11875.1|11881.3|11879.3|11892.1|11890.1|11868.7|11866.7|1266
1652343900000|2022-05-12 08:25:00|11881.2|11879.2|11885.8|11883.8|11892.1|11890.1|11873|11871|831
1652344200000|2022-05-12 08:30:00|11886|11884|11874.7|11872.7|11907.7|11905.7|11869.7|11867.7|1748
1652344500000|2022-05-12 08:35:00|11874.8|11872.8|11863.8|11861.8|11874.8|11872.8|11849.8|11847.8|2061
1652344800000|2022-05-12 08:40:00|11863.7|11861.7|11854.3|11852.3|11864.7|11862.7|11847.7|11845.7|1545
1652345100000|2022-05-12 08:45:00|11854.5|11852.5|11824.3|11822.3|11855.8|11853.8|11814.1|11812.1|2994
1652345400000|2022-05-12 08:50:00|11824.6|11822.6|11840|11838|11844.7|11842.7|11824.3|11822.3|1382
1652345700000|2022-05-12 08:55:00|11839.7|11837.7|11835.1|11833.1|11847.2|11845.2|11826.3|11824.3|1427
1652346000000|2022-05-12 09:00:00|11834.7|11832.7|11817.8|11815.8|11843.6|11841.6|11815.3|11813.3|1340
1652346300000|2022-05-12 09:05:00|11818|11816|11834.2|11832.2|11843.8|11841.8|11817.6|11815.6|1352
1652346600000|2022-05-12 09:10:00|11834.1|11832.1|11829.8|11827.8|11842.2|11840.2|11820.1|11818.1|1160
1652346900000|2022-05-12 09:15:00|11829.7|11827.7|11852.5|11850.5|11855|11853|11822.2|11820.2|1503
1652347200000|2022-05-12 09:20:00|11852.1|11850.1|11829.3|11827.3|11854.8|11852.8|11824.3|11822.3|1327
1652347500000|2022-05-12 09:25:00|11829|11827|11827.5|11825.5|11836.7|11834.7|11818.8|11816.8|1144
1652347800000|2022-05-12 09:30:00|11827.8|11825.8|11807.8|11805.8|11833.6|11831.6|11794.6|11792.6|2070
1652348100000|2022-05-12 09:35:00|11808|11806|11833.7|11831.7|11836.8|11834.8|11807.1|11805.1|1241
1652348400000|2022-05-12 09:40:00|11833.5|11831.5|11834.7|11832.7|11839.2|11837.2|11818.2|11816.2|950
1652348700000|2022-05-12 09:45:00|11835.2|11833.2|11858.1|11856.1|11861.1|11859.1|11834|11832|1233
1652349000000|2022-05-12 09:50:00|11857.8|11855.8|11844.2|11842.2|11857.8|11855.8|11836.3|11834.3|881
1652349300000|2022-05-12 09:55:00|11844.1|11842.1|11834.3|11832.3|11846|11844|11829.2|11827.2|825
1652349600000|2022-05-12 10:00:00|11834.5|11832.5|11839.1|11837.1|11848.2|11846.2|11828.5|11826.5|734
1652349900000|2022-05-12 10:05:00|11839.5|11837.5|11849.6|11847.6|11854.2|11852.2|11832.8|11830.8|792
1652350200000|2022-05-12 10:10:00|11849.5|11847.5|11830|11828|11852.3|11850.3|11829.7|11827.7|675
1652350500000|2022-05-12 10:15:00|11829.8|11827.8|11832|11830|11836.1|11834.1|11825|11823|754
1652350800000|2022-05-12 10:20:00|11831.8|11829.8|11838|11836|11841.1|11839.1|11822.1|11820.1|447
1652351100000|2022-05-12 10:25:00|11838.1|11836.1|11873.1|11871.1|11874.5|11872.5|11837|11835|1456
1652351400000|2022-05-12 10:30:00|11873|11871|11864.5|11862.5|11873.3|11871.3|11854.3|11852.3|875
1652351700000|2022-05-12 10:35:00|11864.6|11862.6|11842.7|11840.7|11875.6|11873.6|11836|11834|1148
1652352000000|2022-05-12 10:40:00|11842.8|11840.8|11837.2|11835.2|11847.7|11845.7|11829.5|11827.5|1044
1652352300000|2022-05-12 10:45:00|11837|11835|11828.7|11826.7|11837.2|11835.2|11820.5|11818.5|619
1652352600000|2022-05-12 10:50:00|11828.6|11826.6|11852.6|11850.6|11858|11856|11828.1|11826.1|796
1652352900000|2022-05-12 10:55:00|11852.7|11850.7|11867.2|11865.2|11878.2|11876.2|11852.7|11850.7|1266
1652353200000|2022-05-12 11:00:00|11866.7|11864.7|11859.1|11857.1|11884.5|11882.5|11857.1|11855.1|1741
1652353500000|2022-05-12 11:05:00|11858.5|11856.5|11853.3|11851.3|11864.8|11862.8|11848.5|11846.5|784
1652353800000|2022-05-12 11:10:00|11853.5|11851.5|11879.8|11877.8|11879.8|11877.8|11848.1|11846.1|839
1652354100000|2022-05-12 11:15:00|11879.6|11877.6|11873|11871|11887.3|11885.3|11872.3|11870.3|999
1652354400000|2022-05-12 11:20:00|11873.2|11871.2|11899.7|11897.7|11918.1|11916.1|11873.2|11871.2|2086
1652354700000|2022-05-12 11:25:00|11899.2|11897.2|11878.1|11876.1|11907.5|11905.5|11875.6|11873.6|1571
1652355000000|2022-05-12 11:30:00|11878.3|11876.3|11849.7|11847.7|11880.6|11878.6|11849.5|11847.5|1951
1652355300000|2022-05-12 11:35:00|11849.5|11847.5|11847.7|11845.7|11869.6|11867.6|11834.8|11832.8|1845
1652355600000|2022-05-12 11:40:00|11848|11846|11834|11832|11858.5|11856.5|11823|11821|1885
1652355900000|2022-05-12 11:45:00|11834.1|11832.1|11805.8|11803.8|11836.7|11834.7|11801.7|11799.7|2529
1652356200000|2022-05-12 11:50:00|11806|11804|11793.5|11791.5|11810.1|11808.1|11778.3|11776.3|2482
1652356500000|2022-05-12 11:55:00|11793.3|11791.3|11766.5|11764.5|11811.5|11809.5|11757.1|11755.1|3300
1652356800000|2022-05-12 12:00:00|11766.6|11764.6|11785|11783|11790.5|11788.5|11758.6|11756.6|3042
1652357100000|2022-05-12 12:05:00|11785.6|11783.6|11795.8|11793.8|11810.3|11808.3|11782.5|11780.5|2208
1652357400000|2022-05-12 12:10:00|11795.7|11793.7|11810.8|11808.8|11816.5|11814.5|11795.5|11793.5|1641
1652357700000|2022-05-12 12:15:00|11810.6|11808.6|11808.5|11806.5|11821|11819|11799.7|11797.7|2042
1652358000000|2022-05-12 12:20:00|11808.6|11806.6|11796.2|11794.2|11815.2|11813.2|11789.5|11787.5|1966
1652358300000|2022-05-12 12:25:00|11795.7|11793.7|11791.5|11789.5|11808|11806|11779.8|11777.8|2268
1652358600000|2022-05-12 12:30:00|11791.7|11789.7|11771|11769|11835.1|11833.1|11763.6|11761.6|7532
1652358900000|2022-05-12 12:35:00|11772|11770|11792.3|11790.3|11802|11800|11764.2|11762.2|2240
1652359200000|2022-05-12 12:40:00|11792.2|11790.2|11790.1|11788.1|11834.8|11832.8|11786.3|11784.3|4046
1652359500000|2022-05-12 12:45:00|11790|11788|11785.1|11783.1|11804.5|11802.5|11781.6|11779.6|1987
1652359800000|2022-05-12 12:50:00|11787|11785|11810|11808|11810.2|11808.2|11787|11785|1886
1652360100000|2022-05-12 12:55:00|11809.8|11807.8|11794|11792|11816.7|11814.7|11783.8|11781.8|2300
1652360400000|2022-05-12 13:00:00|11794.1|11792.1|11785.2|11783.2|11799.3|11797.3|11776.5|11774.5|1688
1652360700000|2022-05-12 13:05:00|11784.7|11782.7|11798.1|11796.1|11801.8|11799.8|11778|11776|1513
1652361000000|2022-05-12 13:10:00|11798.6|11796.6|11804.5|11802.5|11806.5|11804.5|11784.5|11782.5|1751
1652361300000|2022-05-12 13:15:00|11804.3|11802.3|11820.1|11818.1|11826.1|11824.1|11794.8|11792.8|2385
1652361600000|2022-05-12 13:20:00|11820|11818|11834.6|11832.6|11844.8|11842.8|11818.7|11816.7|2478
1652361900000|2022-05-12 13:25:00|11830.2|11828.2|11790.6|11788.6|11830.5|11828.5|11781.7|11779.7|5480
1652362200000|2022-05-12 13:30:00|11791.2|11789.2|11739.5|11738.5|11874|11873|11736.5|11735.5|30404
1652362500000|2022-05-12 13:35:00|11739.7|11738.7|11707.3|11706.3|11784.3|11783.3|11706|11705|12859
1652362800000|2022-05-12 13:40:00|11706.8|11705.8|11806.1|11805.1|11816.8|11815.8|11693.7|11692.7|16553
1652363100000|2022-05-12 13:45:00|11806|11805|11827.8|11826.8|11907|11906|11778|11777|16820
1652363400000|2022-05-12 13:50:00|11828.1|11827.1|11849.5|11848.5|11873|11872|11796.1|11795.1|13731
1652363700000|2022-05-12 13:55:00|11849.6|11848.6|11794.7|11793.7|11850.1|11849.1|11763.3|11762.3|13136
1652364000000|2022-05-12 14:00:00|11795|11794|11812.3|11811.3|11820.1|11819.1|11743.5|11742.5|13363
1652364300000|2022-05-12 14:05:00|11812|11811|11911.2|11910.2|11923.5|11922.5|11808.7|11807.7|13265
1652364600000|2022-05-12 14:10:00|11910.6|11909.6|11933.1|11932.1|11988|11987|11897|11896|17754
1652364900000|2022-05-12 14:15:00|11931.2|11930.2|11953.7|11952.7|11963.6|11962.6|11901|11900|12378
1652365200000|2022-05-12 14:20:00|11954|11953|12023.1|12022.1|12044.7|12043.7|11931.9|11930.9|12637
1652365500000|2022-05-12 14:25:00|12023|12022|11982.7|11981.7|12026.1|12025.1|11953.7|11952.7|12426
1652365800000|2022-05-12 14:30:00|11982|11981|11944.2|11943.2|12017.5|12016.5|11917.9|11916.9|14398
1652366100000|2022-05-12 14:35:00|11944.1|11943.1|11986.6|11985.6|11993.4|11992.4|11916.7|11915.7|9024
1652366400000|2022-05-12 14:40:00|11987.5|11986.5|11935.5|11934.5|11989.2|11988.2|11916.2|11915.2|9862
1652366700000|2022-05-12 14:45:00|11936.1|11935.1|11965.6|11964.6|11978.6|11977.6|11914.6|11913.6|7657
1652367000000|2022-05-12 14:50:00|11965.9|11964.9|12039.6|12038.6|12041.9|12040.9|11964.4|11963.4|8596
1652367300000|2022-05-12 14:55:00|12039.9|12038.9|12075|12074|12084.6|12083.6|12029.7|12028.7|10290
1652367600000|2022-05-12 15:00:00|12075.1|12074.1|12096|12095|12096|12095|12026.9|12025.9|9217
1652367900000|2022-05-12 15:05:00|12095.5|12094.5|12127.4|12126.4|12127.5|12126.5|12053.7|12052.7|7715
1652368200000|2022-05-12 15:10:00|12127.2|12126.2|12066.2|12065.2|12131.5|12130.5|12065.4|12064.4|8605
1652368500000|2022-05-12 15:15:00|12066.1|12065.1|12065.2|12064.2|12083.4|12082.4|12050.6|12049.6|6104
1652368800000|2022-05-12 15:20:00|12066.9|12065.9|12030.9|12029.9|12081.6|12080.6|12018.9|12017.9|6988
1652369100000|2022-05-12 15:25:00|12030.5|12029.5|12037.1|12036.1|12060.5|12059.5|12021|12020|5856
1652369400000|2022-05-12 15:30:00|12037|12036|11977.4|11976.4|12052.9|12051.9|11958.4|11957.4|8542
1652369700000|2022-05-12 15:35:00|11977.6|11976.6|12011.4|12010.4|12019|12018|11966.2|11965.2|8278
1652370000000|2022-05-12 15:40:00|12011.5|12010.5|11963.5|11962.5|12023.5|12022.5|11961.2|11960.2|6951
1652370300000|2022-05-12 15:45:00|11963.9|11962.9|11925.5|11924.5|11973|11972|11915.9|11914.9|7005
1652370600000|2022-05-12 15:50:00|11925.6|11924.6|11885.6|11884.6|11925.9|11924.9|11861.9|11860.9|9298
1652370900000|2022-05-12 15:55:00|11885.5|11884.5|11846.2|11845.2|11892|11891|11845.1|11844.1|5981
1652371200000|2022-05-12 16:00:00|11846|11845|11853.9|11852.9|11857.1|11856.1|11812.4|11811.4|8275
1652371500000|2022-05-12 16:05:00|11853.7|11852.7|11860.6|11859.6|11870.4|11869.4|11831.7|11830.7|7243
1652371800000|2022-05-12 16:10:00|11860.7|11859.7|11859.1|11858.1|11884.2|11883.2|11820.2|11819.2|7700
1652372100000|2022-05-12 16:15:00|11858.9|11857.9|11850.9|11849.9|11875.6|11874.6|11811.4|11810.4|6438
1652372400000|2022-05-12 16:20:00|11851.1|11850.1|11887.1|11886.1|11889.5|11888.5|11830.9|11829.9|5670
1652372700000|2022-05-12 16:25:00|11886.9|11885.9|11904.9|11903.9|11921.7|11920.7|11878.7|11877.7|7548
1652373000000|2022-05-12 16:30:00|11904.5|11903.5|11959.4|11958.4|11966|11965|11901.5|11900.5|6747
1652373300000|2022-05-12 16:35:00|11959.1|11958.1|11931|11930|11968.1|11967.1|11930.1|11929.1|5436
1652373600000|2022-05-12 16:40:00|11930.9|11929.9|11971.1|11970.1|11972.1|11971.1|11882.4|11881.4|6823
1652373900000|2022-05-12 16:45:00|11974.1|11973.1|11940.3|11939.3|11983.9|11982.9|11928.6|11927.6|5777
1652374200000|2022-05-12 16:50:00|11940.1|11939.1|11942.8|11941.8|11956.3|11955.3|11914.1|11913.1|4599
1652374500000|2022-05-12 16:55:00|11943.2|11942.2|11908.9|11907.9|11965.2|11964.2|11897.4|11896.4|4717
1652374800000|2022-05-12 17:00:00|11908.6|11907.6|11883.6|11882.6|11939.1|11938.1|11877.4|11876.4|6919
1652375100000|2022-05-12 17:05:00|11883.7|11882.7|11879.6|11878.6|11897.8|11896.8|11860.4|11859.4|5015
1652375400000|2022-05-12 17:10:00|11879.8|11878.8|11868.2|11867.2|11915.1|11914.1|11857.7|11856.7|5528
1652375700000|2022-05-12 17:15:00|11868.4|11867.4|11846.2|11845.2|11891.8|11890.8|11837.2|11836.2|5327
1652376000000|2022-05-12 17:20:00|11845.9|11844.9|11855.6|11854.6|11881.7|11880.7|11835.9|11834.9|4858
1652376300000|2022-05-12 17:25:00|11855.7|11854.7|11856.3|11855.3|11863.4|11862.4|11827.4|11826.4|4671
1652376600000|2022-05-12 17:30:00|11856.2|11855.2|11826.3|11825.3|11876.8|11875.8|11812.1|11811.1|5886
1652376900000|2022-05-12 17:35:00|11826.6|11825.6|11781.9|11780.9|11837.9|11836.9|11775.2|11774.2|5731
1652377200000|2022-05-12 17:40:00|11781.7|11780.7|11772.7|11771.7|11791.4|11790.4|11769.7|11768.7|4199
1652377500000|2022-05-12 17:45:00|11772.1|11771.1|11732.8|11731.8|11778.7|11777.7|11732.1|11731.1|5743
1652377800000|2022-05-12 17:50:00|11732.7|11731.7|11733.2|11732.2|11749.9|11748.9|11727.6|11726.6|5071
1652378100000|2022-05-12 17:55:00|11732.1|11731.1|11740.6|11739.6|11765.7|11764.7|11718.1|11717.1|6899
1652378400000|2022-05-12 18:00:00|11740.1|11739.1|11756.2|11755.2|11776.1|11775.1|11732.9|11731.9|5256
1652378700000|2022-05-12 18:05:00|11756.1|11755.1|11708.4|11707.4|11757.1|11756.1|11706.2|11705.2|5239
1652379000000|2022-05-12 18:10:00|11708.7|11707.7|11737.4|11736.4|11740.4|11739.4|11706.3|11705.3|4373
1652379300000|2022-05-12 18:15:00|11736.8|11735.8|11757.4|11756.4|11762.3|11761.3|11724.6|11723.6|3677
1652379600000|2022-05-12 18:20:00|11757.6|11756.6|11748.2|11747.2|11783.1|11782.1|11731.4|11730.4|4502
1652379900000|2022-05-12 18:25:00|11747.9|11746.9|11757.8|11756.8|11771.4|11770.4|11728.2|11727.2|4066
1652380200000|2022-05-12 18:30:00|11754.8|11753.8|11729.2|11728.2|11762.2|11761.2|11703.9|11702.9|5880
1652380500000|2022-05-12 18:35:00|11728.9|11727.9|11704.8|11703.8|11729.2|11728.2|11697.4|11696.4|5151
1652380800000|2022-05-12 18:40:00|11704.7|11703.7|11707.2|11706.2|11718.4|11717.4|11688.9|11687.9|5728
1652381100000|2022-05-12 18:45:00|11706.6|11705.6|11708.1|11707.1|11736.2|11735.2|11700.6|11699.6|5553
1652381400000|2022-05-12 18:50:00|11707.7|11706.7|11718.2|11717.2|11744.1|11743.1|11692.9|11691.9|4968
1652381700000|2022-05-12 18:55:00|11717.8|11716.8|11716.3|11715.3|11730.1|11729.1|11700.6|11699.6|3338
1652382000000|2022-05-12 19:00:00|11716.6|11715.6|11767.3|11766.3|11769.8|11768.8|11707.4|11706.4|6554
1652382300000|2022-05-12 19:05:00|11768.2|11767.2|11749.6|11748.6|11772.4|11771.4|11730.7|11729.7|5110
1652382600000|2022-05-12 19:10:00|11749.7|11748.7|11747.3|11746.3|11754.6|11753.6|11717.6|11716.6|4731
1652382900000|2022-05-12 19:15:00|11747.4|11746.4|11812.1|11811.1|11826.4|11825.4|11744.9|11743.9|8726
1652383200000|2022-05-12 19:20:00|11811.9|11810.9|11863|11862|11885.4|11884.4|11804.3|11803.3|9689
1652383500000|2022-05-12 19:25:00|11862.5|11861.5|11819.2|11818.2|11896.7|11895.7|11815.4|11814.4|9548
1652383800000|2022-05-12 19:30:00|11818.3|11817.3|11849.5|11848.5|11883.5|11882.5|11815.5|11814.5|7827
1652384100000|2022-05-12 19:35:00|11849.2|11848.2|11869.4|11868.4|11873.5|11872.5|11822|11821|8848
1652384400000|2022-05-12 19:40:00|11868.9|11867.9|11851|11850|11897.5|11896.5|11829|11828|10146
1652384700000|2022-05-12 19:45:00|11850.3|11849.3|11838.8|11837.8|11874.8|11873.8|11832.4|11831.4|6500
1652385000000|2022-05-12 19:50:00|11838|11837|11889|11888|11918.3|11917.3|11838|11837|12070
1652385300000|2022-05-12 19:55:00|11888.7|11887.7|11947.2|11946.2|11955.4|11954.4|11878.5|11877.5|17516
1652385600000|2022-05-12 20:00:00|11947.9|11946.9|11943.3|11941.3|11954.2|11952.2|11930.3|11928.3|9198
1652385900000|2022-05-12 20:05:00|11942.7|11940.7|11945.9|11943.9|11951.2|11949.2|11938.5|11936.5|2904
1652386200000|2022-05-12 20:10:00|11946|11944|11919.2|11917.2|11946|11944|11911.9|11909.9|3432
1652386500000|2022-05-12 20:15:00|11919.4|11917.4|11937|11935|11943.2|11941.2|11919.2|11917.2|933
1652386800000|2022-05-12 20:20:00|11936.8|11934.8|11935.4|11933.4|11939.9|11937.9|11926.7|11924.7|532
1652387100000|2022-05-12 20:25:00|11935.5|11933.5|11934.3|11932.3|11940|11938|11927.3|11925.3|508
1652387400000|2022-05-12 20:30:00|11935.3|11933.3|11923.5|11921.5|11935.5|11933.5|11910.9|11908.9|928
1652387700000|2022-05-12 20:35:00|11924.5|11922.5|11909.9|11907.9|11928.8|11926.8|11901.4|11899.4|696
1652388000000|2022-05-12 20:40:00|11910|11908|11909.7|11907.7|11922.7|11920.7|11906.8|11904.8|460
1652388300000|2022-05-12 20:45:00|11909.9|11907.9|11889.4|11887.4|11920.4|11918.4|11888.9|11886.9|742
1652388600000|2022-05-12 20:50:00|11889.3|11887.3|11865.9|11863.9|11889.3|11887.3|11865.7|11863.7|1086
1652388900000|2022-05-12 20:55:00|11866|11864|11874.1|11869.1|11874.2|11872.2|11857.8|11855.8|951
1652389200000|2022-05-12 21:00:00|11874.2|11869.2|11887.8|11882.8|11891.3|11886.3|11874.2|11869.2|0
1652389500000|2022-05-12 21:05:00|11887.4|11882.4|11883.9|11878.9|11887.9|11882.9|11880.5|11875.5|0
1652389800000|2022-05-12 21:10:00|11884.6|11879.6|11885|11880|11887|11882|11883.3|11878.3|0
1652390100000|2022-05-12 21:15:00|11885.3|11880.3|11883.4|11878.4|11885.8|11880.8|11883.4|11878.4|0
1652390400000|2022-05-12 21:20:00|11884.1|11879.1|11893|11888|11893.5|11888.5|11883|11878|0
1652390700000|2022-05-12 21:25:00|11892.9|11887.9|11893.5|11888.5|11894.6|11889.6|11892.5|11887.5|0
1652391000000|2022-05-12 21:30:00|11893.6|11888.6|11894.6|11889.6|11895|11890|11892.9|11887.9|0
1652391300000|2022-05-12 21:35:00|11893.8|11888.8|11893.7|11888.7|11894.1|11889.1|11893.1|11888.1|0
1652391600000|2022-05-12 21:40:00|11893.8|11888.8|11895.6|11890.6|11895.7|11890.7|11893.4|11888.4|0
1652391900000|2022-05-12 21:45:00|11895.3|11890.3|11900.4|11895.4|11902.1|11897.1|11895.2|11890.2|0
1652392200000|2022-05-12 21:50:00|11900.3|11895.3|11897.6|11892.6|11901.1|11896.1|11896.3|11891.3|0
1652392500000|2022-05-12 21:55:00|11898.2|11893.2|11893.7|11888.7|11899.2|11894.2|11893.7|11888.7|0
1652392800000|2022-05-12 22:00:00|11892.6|11887.6|11909.3|11907.3|11922.7|11920.7|11892.6|11887.6|797
1652393100000|2022-05-12 22:05:00|11909.4|11907.4|11923.3|11921.3|11930.2|11928.2|11902.5|11900.5|607
1652393400000|2022-05-12 22:10:00|11924.7|11922.7|11938.9|11936.9|11943.2|11941.2|11921.2|11919.2|487
1652393700000|2022-05-12 22:15:00|11938.7|11936.7|11932.5|11930.5|11939|11937|11924.4|11922.4|303
1652394000000|2022-05-12 22:20:00|11935|11933|11926|11924|11941.4|11939.4|11925|11923|313
1652394300000|2022-05-12 22:25:00|11926.2|11924.2|11943.7|11941.7|11945.3|11943.3|11925.8|11923.8|276
1652394600000|2022-05-12 22:30:00|11943.8|11941.8|11929.5|11927.5|11944.8|11942.8|11928.4|11926.4|385
1652394900000|2022-05-12 22:35:00|11929|11927|11931.8|11929.8|11932.9|11930.9|11929|11927|149
1652395200000|2022-05-12 22:40:00|11931.9|11929.9|11936.4|11934.4|11937.4|11935.4|11929.7|11927.7|171
1652395500000|2022-05-12 22:45:00|11936.5|11934.5|11934.2|11932.2|11938.4|11936.4|11931|11929|266
1652395800000|2022-05-12 22:50:00|11934|11932|11937.5|11935.5|11941.2|11939.2|11932.9|11930.9|292
1652396100000|2022-05-12 22:55:00|11937.7|11935.7|11938.2|11936.2|11939.8|11937.8|11935|11933|129
1652396400000|2022-05-12 23:00:00|11938|11936|11954.7|11952.7|11956.9|11954.9|11936.7|11934.7|552
1652396700000|2022-05-12 23:05:00|11954.8|11952.8|11960.2|11958.2|11970.7|11968.7|11954.8|11952.8|891
1652397000000|2022-05-12 23:10:00|11960|11958|11961.8|11959.8|11966.5|11964.5|11954.4|11952.4|553
1652397300000|2022-05-12 23:15:00|11961.9|11959.9|11959.5|11957.5|11966.5|11964.5|11954.7|11952.7|532
1652397600000|2022-05-12 23:20:00|11960|11958|11980.7|11978.7|11981.2|11979.2|11959.3|11957.3|627
1652397900000|2022-05-12 23:25:00|11981.2|11979.2|11980.7|11978.7|11992.5|11990.5|11975.7|11973.7|616
1652398200000|2022-05-12 23:30:00|11980.8|11978.8|11990|11988|11993.7|11991.7|11977.7|11975.7|475
1652398500000|2022-05-12 23:35:00|11990.2|11988.2|12001.9|11999.9|12003.7|12001.7|11987.8|11985.8|560
1652398800000|2022-05-12 23:40:00|12002|12000|12004.8|12002.8|12013.3|12011.3|11999.5|11997.5|663
1652399100000|2022-05-12 23:45:00|12004.5|12002.5|12023.5|12021.5|12025.8|12023.8|12004.2|12002.2|826
1652399400000|2022-05-12 23:50:00|12023.7|12021.7|12024.8|12022.8|12027|12025|12019.4|12017.4|443
1652399700000|2022-05-12 23:55:00|12025|12023|12022.5|12020.5|12027.8|12025.8|12020.9|12018.9|348
1652400000000|2022-05-13 00:00:00|12021.8|12019.8|12040.8|12038.8|12042.5|12040.5|12006.5|12004.5|1149
1652400300000|2022-05-13 00:05:00|12040.7|12038.7|12030.9|12028.9|12042.8|12040.8|12028.5|12026.5|704
1652400600000|2022-05-13 00:10:00|12030.8|12028.8|12030.5|12028.5|12039.7|12037.7|12018.3|12016.3|691
1652400900000|2022-05-13 00:15:00|12030.4|12028.4|12039.5|12037.5|12039.9|12037.9|12029.4|12027.4|557
1652401200000|2022-05-13 00:20:00|12039.7|12037.7|12044.8|12042.8|12044.8|12042.8|12033.3|12031.3|358
1652401500000|2022-05-13 00:25:00|12045.5|12043.5|12055.3|12053.3|12055.3|12053.3|12039.3|12037.3|577
1652401800000|2022-05-13 00:30:00|12055.4|12053.4|12058.8|12056.8|12069.5|12067.5|12054.5|12052.5|736
1652402100000|2022-05-13 00:35:00|12058.9|12056.9|12071.3|12069.3|12071.8|12069.8|12054.5|12052.5|570
1652402400000|2022-05-13 00:40:00|12071.4|12069.4|12065.9|12063.9|12074.3|12072.3|12064.2|12062.2|652
1652402700000|2022-05-13 00:45:00|12065.5|12063.5|12057.9|12055.9|12068.5|12066.5|12057.4|12055.4|421
1652403000000|2022-05-13 00:50:00|12056.8|12054.8|12057.8|12055.8|12064.4|12062.4|12056|12054|286
1652403300000|2022-05-13 00:55:00|12057.9|12055.9|12060|12058|12063|12061|12055.4|12053.4|194
1652403600000|2022-05-13 01:00:00|12059.9|12057.9|12058.5|12056.5|12060.7|12058.7|12051|12049|370
1652403900000|2022-05-13 01:05:00|12058.7|12056.7|12053.2|12051.2|12060.8|12058.8|12051.8|12049.8|326
1652404200000|2022-05-13 01:10:00|12053.3|12051.3|12060.5|12058.5|12060.9|12058.9|12047.7|12045.7|517
1652404500000|2022-05-13 01:15:00|12060.7|12058.7|12082.9|12080.9|12083.2|12081.2|12059.4|12057.4|820
1652404800000|2022-05-13 01:20:00|12082.4|12080.4|12083.3|12081.3|12089.9|12087.9|12079.5|12077.5|790
1652405100000|2022-05-13 01:25:00|12083.4|12081.4|12076.3|12074.3|12088.2|12086.2|12074.4|12072.4|521
1652405400000|2022-05-13 01:30:00|12076.2|12074.2|12072.2|12070.2|12079|12077|12063.8|12061.8|489
1652405700000|2022-05-13 01:35:00|12071.9|12069.9|12051.3|12049.3|12072|12070|12046|12044|795
1652406000000|2022-05-13 01:40:00|12051.2|12049.2|12050.7|12048.7|12062|12060|12047|12045|573
1652406300000|2022-05-13 01:45:00|12050.9|12048.9|12063.5|12061.5|12064.2|12062.2|12050.5|12048.5|490
1652406600000|2022-05-13 01:50:00|12063.7|12061.7|12073.3|12071.3|12073.4|12071.4|12060.3|12058.3|605
1652406900000|2022-05-13 01:55:00|12073.4|12071.4|12067.5|12065.5|12075.3|12073.3|12064.9|12062.9|284
1652407200000|2022-05-13 02:00:00|12067.7|12065.7|12075.4|12073.4|12082.3|12080.3|12067.7|12065.7|566
1652407500000|2022-05-13 02:05:00|12076|12074|12075.9|12073.9|12080.8|12078.8|12073|12071|513
1652407800000|2022-05-13 02:10:00|12076|12074|12062.5|12060.5|12077.5|12075.5|12061.3|12059.3|652
1652408100000|2022-05-13 02:15:00|12062|12060|12064.9|12062.9|12069.9|12067.9|12058.8|12056.8|314
1652408400000|2022-05-13 02:20:00|12064.8|12062.8|12064.9|12062.9|12071.9|12069.9|12060.8|12058.8|284
1652408700000|2022-05-13 02:25:00|12065|12063|12061.8|12059.8|12066.7|12064.7|12061.4|12059.4|213
1652409000000|2022-05-13 02:30:00|12061.9|12059.9|12066.9|12064.9|12067.7|12065.7|12059.2|12057.2|328
1652409300000|2022-05-13 02:35:00|12067|12065|12064.5|12062.5|12071.4|12069.4|12061.2|12059.2|251
1652409600000|2022-05-13 02:40:00|12064.7|12062.7|12068.8|12066.8|12070.8|12068.8|12063.4|12061.4|170
1652409900000|2022-05-13 02:45:00|12069.4|12067.4|12070|12068|12073.5|12071.5|12066.7|12064.7|182
1652410200000|2022-05-13 02:50:00|12069.9|12067.9|12067.9|12065.9|12073.3|12071.3|12066.8|12064.8|207
1652410500000|2022-05-13 02:55:00|12067.8|12065.8|12067.7|12065.7|12070.7|12068.7|12065.9|12063.9|181
1652410800000|2022-05-13 03:00:00|12067.5|12065.5|12067.2|12065.2|12070.9|12068.9|12065.7|12063.7|227
1652411100000|2022-05-13 03:05:00|12066.9|12064.9|12082.2|12080.2|12085|12083|12066.4|12064.4|401
1652411400000|2022-05-13 03:10:00|12082.3|12080.3|12086.3|12084.3|12088.5|12086.5|12078.2|12076.2|385
1652411700000|2022-05-13 03:15:00|12086.4|12084.4|12116.4|12114.4|12116.5|12114.5|12085.8|12083.8|1159
1652412000000|2022-05-13 03:20:00|12116.3|12114.3|12126.8|12124.8|12127.4|12125.4|12113.7|12111.7|1063
1652412300000|2022-05-13 03:25:00|12126.7|12124.7|12123.7|12121.7|12128.4|12126.4|12116.2|12114.2|582
1652412600000|2022-05-13 03:30:00|12124.5|12122.5|12138.8|12136.8|12146.5|12144.5|12124.3|12122.3|1279
1652412900000|2022-05-13 03:35:00|12138.9|12136.9|12135.5|12133.5|12139|12137|12131.2|12129.2|422
1652413200000|2022-05-13 03:40:00|12135.2|12133.2|12137.9|12135.9|12140.4|12138.4|12133.5|12131.5|271
1652413500000|2022-05-13 03:45:00|12138|12136|12119.7|12117.7|12138|12136|12117.7|12115.7|632
1652413800000|2022-05-13 03:50:00|12119.5|12117.5|12112.5|12110.5|12124.8|12122.8|12111.7|12109.7|442
1652414100000|2022-05-13 03:55:00|12112.4|12110.4|12112.8|12110.8|12117.9|12115.9|12109.2|12107.2|470
1652414400000|2022-05-13 04:00:00|12112.5|12110.5|12101.4|12099.4|12113.4|12111.4|12099.9|12097.9|646
1652414700000|2022-05-13 04:05:00|12101.3|12099.3|12103.3|12101.3|12104.8|12102.8|12093.5|12091.5|424
1652415000000|2022-05-13 04:10:00|12103.2|12101.2|12099.7|12097.7|12103.3|12101.3|12090.7|12088.7|304
1652415300000|2022-05-13 04:15:00|12099.4|12097.4|12094.3|12092.3|12102.4|12100.4|12093.7|12091.7|350
1652415600000|2022-05-13 04:20:00|12094.2|12092.2|12103.8|12101.8|12104.2|12102.2|12093.9|12091.9|305
1652415900000|2022-05-13 04:25:00|12103.9|12101.9|12100.4|12098.4|12104.4|12102.4|12097.4|12095.4|190
1652416200000|2022-05-13 04:30:00|12099.7|12097.7|12096.3|12094.3|12102.5|12100.5|12095.9|12093.9|460
1652416500000|2022-05-13 04:35:00|12096.4|12094.4|12104.9|12102.9|12106.8|12104.8|12096.2|12094.2|246
1652416800000|2022-05-13 04:40:00|12104.3|12102.3|12108.8|12106.8|12109.4|12107.4|12102.7|12100.7|264
1652417100000|2022-05-13 04:45:00|12108.5|12106.5|12122|12120|12123.4|12121.4|12107.2|12105.2|572
1652417400000|2022-05-13 04:50:00|12121.4|12119.4|12122.9|12120.9|12129.5|12127.5|12118.8|12116.8|352
1652417700000|2022-05-13 04:55:00|12123|12121|12120.5|12118.5|12125.2|12123.2|12118.5|12116.5|194
1652418000000|2022-05-13 05:00:00|12121.3|12119.3|12109.5|12107.5|12123|12121|12100|12098|687
1652418300000|2022-05-13 05:05:00|12109.7|12107.7|12120.4|12118.4|12121.4|12119.4|12103.7|12101.7|327
1652418600000|2022-05-13 05:10:00|12120.5|12118.5|12116.2|12114.2|12126.9|12124.9|12113.3|12111.3|326
1652418900000|2022-05-13 05:15:00|12116.3|12114.3|12126.3|12124.3|12126.7|12124.7|12115.8|12113.8|255
1652419200000|2022-05-13 05:20:00|12126.4|12124.4|12133.8|12131.8|12139.4|12137.4|12123|12121|666
1652419500000|2022-05-13 05:25:00|12133.7|12131.7|12117.4|12115.4|12133.8|12131.8|12113.3|12111.3|737
1652419800000|2022-05-13 05:30:00|12117.5|12115.5|12126|12124|12127.7|12125.7|12111.5|12109.5|392
1652420100000|2022-05-13 05:35:00|12125.4|12123.4|12131.8|12129.8|12135.8|12133.8|12124.5|12122.5|424
1652420400000|2022-05-13 05:40:00|12131.7|12129.7|12124.4|12122.4|12132.3|12130.3|12120|12118|535
1652420700000|2022-05-13 05:45:00|12124.5|12122.5|12121.4|12119.4|12130|12128|12118.5|12116.5|442
1652421000000|2022-05-13 05:50:00|12121|12119|12118.4|12116.4|12122|12120|12114.8|12112.8|472
1652421300000|2022-05-13 05:55:00|12118.5|12116.5|12118|12116|12122.5|12120.5|12110.2|12108.2|494
1652421600000|2022-05-13 06:00:00|12117.9|12115.9|12107.8|12105.8|12122|12120|12103.8|12101.8|826
1652421900000|2022-05-13 06:05:00|12108.2|12106.2|12106.8|12104.8|12121|12119|12101.4|12099.4|589
1652422200000|2022-05-13 06:10:00|12106.9|12104.9|12088.2|12086.2|12107.8|12105.8|12083.5|12081.5|761
1652422500000|2022-05-13 06:15:00|12088.3|12086.3|12083.7|12081.7|12092|12090|12068|12066|1035
1652422800000|2022-05-13 06:20:00|12083.8|12081.8|12088.7|12086.7|12094.5|12092.5|12081|12079|607
1652423100000|2022-05-13 06:25:00|12088.5|12086.5|12083.3|12081.3|12096|12094|12081.3|12079.3|452
1652423400000|2022-05-13 06:30:00|12082.5|12080.5|12091.5|12089.5|12094.2|12092.2|12079.4|12077.4|544
1652423700000|2022-05-13 06:35:00|12091.7|12089.7|12102.5|12100.5|12106.3|12104.3|12091.2|12089.2|622
1652424000000|2022-05-13 06:40:00|12102.4|12100.4|12107.2|12105.2|12112|12110|12088.3|12086.3|698
1652424300000|2022-05-13 06:45:00|12107|12105|12116.3|12114.3|12118.7|12116.7|12102.7|12100.7|673
1652424600000|2022-05-13 06:50:00|12116.4|12114.4|12113|12111|12118.8|12116.8|12108.7|12106.7|698
1652424900000|2022-05-13 06:55:00|12113.2|12111.2|12113.5|12111.5|12120.8|12118.8|12107.3|12105.3|1282
1652425200000|2022-05-13 07:00:00|12114|12112|12081.9|12079.9|12114.4|12112.4|12080.3|12078.3|1650
1652425500000|2022-05-13 07:05:00|12082|12080|12087.9|12085.9|12092|12090|12068.2|12066.2|1336
1652425800000|2022-05-13 07:10:00|12088.4|12086.4|12105.8|12103.8|12116.3|12114.3|12084.4|12082.4|1160
1652426100000|2022-05-13 07:15:00|12106.4|12104.4|12095|12093|12118.4|12116.4|12084.8|12082.8|1024
1652426400000|2022-05-13 07:20:00|12095.2|12093.2|12127.9|12125.9|12133.3|12131.3|12089.9|12087.9|1174
1652426700000|2022-05-13 07:25:00|12127.4|12125.4|12129.9|12127.9|12135.4|12133.4|12108.9|12106.9|955
1652427000000|2022-05-13 07:30:00|12129.2|12127.2|12167.2|12165.2|12169.2|12167.2|12127.2|12125.2|1775
1652427300000|2022-05-13 07:35:00|12167.3|12165.3|12177.7|12175.7|12178.9|12176.9|12162|12160|1707
1652427600000|2022-05-13 07:40:00|12177.9|12175.9|12167.9|12165.9|12178.4|12176.4|12161|12159|1053
1652427900000|2022-05-13 07:45:00|12168.3|12166.3|12169.5|12167.5|12178.8|12176.8|12161.9|12159.9|1148
1652428200000|2022-05-13 07:50:00|12169.7|12167.7|12149.3|12147.3|12172.2|12170.2|12147.4|12145.4|1051
1652428500000|2022-05-13 07:55:00|12149.2|12147.2|12139|12137|12155.8|12153.8|12129.4|12127.4|1412
1652428800000|2022-05-13 08:00:00|12139.2|12137.2|12157|12155|12165|12163|12135|12133|1521
1652429100000|2022-05-13 08:05:00|12156.7|12154.7|12162.2|12160.2|12171.2|12169.2|12155|12153|1083
1652429400000|2022-05-13 08:10:00|12161.8|12159.8|12149.2|12147.2|12162.9|12160.9|12144.4|12142.4|634
1652429700000|2022-05-13 08:15:00|12149.3|12147.3|12162.9|12160.9|12165.4|12163.4|12149.3|12147.3|797
1652430000000|2022-05-13 08:20:00|12162.4|12160.4|12169|12167|12169.2|12167.2|12157.4|12155.4|843
1652430300000|2022-05-13 08:25:00|12168.8|12166.8|12160.4|12158.4|12173.9|12171.9|12157.8|12155.8|1043
1652430600000|2022-05-13 08:30:00|12160.3|12158.3|12160.5|12158.5|12166.4|12164.4|12148.7|12146.7|775
1652430900000|2022-05-13 08:35:00|12160.8|12158.8|12149.4|12147.4|12161.7|12159.7|12148.7|12146.7|612
1652431200000|2022-05-13 08:40:00|12148.8|12146.8|12139.2|12137.2|12153.4|12151.4|12134.5|12132.5|980
1652431500000|2022-05-13 08:45:00|12139|12137|12130.7|12128.7|12144.8|12142.8|12125.4|12123.4|961
1652431800000|2022-05-13 08:50:00|12130.5|12128.5|12143.5|12141.5|12145.7|12143.7|12127.9|12125.9|694
1652432100000|2022-05-13 08:55:00|12143.7|12141.7|12145.7|12143.7|12146.9|12144.9|12134.7|12132.7|580
1652432400000|2022-05-13 09:00:00|12145.9|12143.9|12156|12154|12160.2|12158.2|12145.9|12143.9|652
1652432700000|2022-05-13 09:05:00|12156.4|12154.4|12165.4|12163.4|12165.9|12163.9|12150.4|12148.4|714
1652433000000|2022-05-13 09:10:00|12165.5|12163.5|12157.8|12155.8|12166.4|12164.4|12156.2|12154.2|596
1652433300000|2022-05-13 09:15:00|12157.5|12155.5|12156.9|12154.9|12160.7|12158.7|12149.7|12147.7|510
1652433600000|2022-05-13 09:20:00|12157|12155|12155.4|12153.4|12158.7|12156.7|12153.8|12151.8|472
1652433900000|2022-05-13 09:25:00|12155.2|12153.2|12147.5|12145.5|12173.5|12171.5|12142.9|12140.9|1463
1652434200000|2022-05-13 09:30:00|12147.3|12145.3|12137.9|12135.9|12150.3|12148.3|12132.8|12130.8|669
1652434500000|2022-05-13 09:35:00|12138|12136|12134|12132|12141.4|12139.4|12129.3|12127.3|590
1652434800000|2022-05-13 09:40:00|12134.2|12132.2|12143.7|12141.7|12144.5|12142.5|12130.5|12128.5|517
1652435100000|2022-05-13 09:45:00|12143.5|12141.5|12141.2|12139.2|12162.7|12160.7|12133|12131|2021
1652435400000|2022-05-13 09:50:00|12140.9|12138.9|12125|12123|12142.9|12140.9|12120.8|12118.8|1129
1652435700000|2022-05-13 09:55:00|12125.2|12123.2|12136.3|12134.3|12144.3|12142.3|12123.8|12121.8|1008
1652436000000|2022-05-13 10:00:00|12136.4|12134.4|12142.5|12140.5|12143.2|12141.2|12131.4|12129.4|400
1652436300000|2022-05-13 10:05:00|12142.7|12140.7|12118.7|12116.7|12143.2|12141.2|12115.3|12113.3|959
1652436600000|2022-05-13 10:10:00|12119.7|12117.7|12142.7|12140.7|12145.7|12143.7|12112.9|12110.9|1195
1652436900000|2022-05-13 10:15:00|12144.3|12142.3|12134|12132|12146.4|12144.4|12132|12130|530
1652437200000|2022-05-13 10:20:00|12134.2|12132.2|12138.8|12136.8|12140.7|12138.7|12131.5|12129.5|397
1652437500000|2022-05-13 10:25:00|12137.9|12135.9|12137.4|12135.4|12141.8|12139.8|12135.9|12133.9|298
1652437800000|2022-05-13 10:30:00|12137.3|12135.3|12145|12143|12149.4|12147.4|12133.3|12131.3|497
1652438100000|2022-05-13 10:35:00|12145.2|12143.2|12155.8|12153.8|12156.7|12154.7|12145.2|12143.2|549
1652438400000|2022-05-13 10:40:00|12155.9|12153.9|12142.4|12140.4|12158|12156|12142|12140|462
1652438700000|2022-05-13 10:45:00|12142.5|12140.5|12142.5|12140.5|12147|12145|12141.3|12139.3|266
1652439000000|2022-05-13 10:50:00|12142.7|12140.7|12147.4|12145.4|12152.7|12150.7|12142.2|12140.2|431
1652439300000|2022-05-13 10:55:00|12147.5|12145.5|12154|12152|12161.3|12159.3|12147|12145|577
1652439600000|2022-05-13 11:00:00|12154.4|12152.4|12146.4|12144.4|12160.4|12158.4|12140.2|12138.2|764
1652439900000|2022-05-13 11:05:00|12146.5|12144.5|12145.8|12143.8|12148|12146|12135.5|12133.5|650
1652440200000|2022-05-13 11:10:00|12145.9|12143.9|12143.4|12141.4|12146.8|12144.8|12139.4|12137.4|334
1652440500000|2022-05-13 11:15:00|12142.8|12140.8|12140.4|12138.4|12146.7|12144.7|12138|12136|538
1652440800000|2022-05-13 11:20:00|12140.5|12138.5|12139|12137|12143.3|12141.3|12136.9|12134.9|475
1652441100000|2022-05-13 11:25:00|12138.9|12136.9|12143.7|12141.7|12150.5|12148.5|12136.7|12134.7|632
1652441400000|2022-05-13 11:30:00|12143.8|12141.8|12156.8|12154.8|12156.8|12154.8|12137.7|12135.7|724
1652441700000|2022-05-13 11:35:00|12156.7|12154.7|12154.8|12152.8|12161.9|12159.9|12152.7|12150.7|879
1652442000000|2022-05-13 11:40:00|12154.5|12152.5|12166.4|12164.4|12168.7|12166.7|12151.9|12149.9|1365
1652442300000|2022-05-13 11:45:00|12166.5|12164.5|12186|12184|12186.7|12184.7|12160.2|12158.2|1962
1652442600000|2022-05-13 11:50:00|12185.9|12183.9|12177.8|12175.8|12186.7|12184.7|12161.3|12159.3|1522
1652442900000|2022-05-13 11:55:00|12177.7|12175.7|12198.4|12196.4|12205.8|12203.8|12177.2|12175.2|2934
1652443200000|2022-05-13 12:00:00|12197.8|12195.8|12184|12182|12205.3|12203.3|12182.9|12180.9|1676
1652443500000|2022-05-13 12:05:00|12183.9|12181.9|12182.2|12180.2|12187|12185|12171.7|12169.7|1241
1652443800000|2022-05-13 12:10:00|12182|12180|12183.4|12181.4|12184.3|12182.3|12175.5|12173.5|1079
1652444100000|2022-05-13 12:15:00|12183|12181|12189.8|12187.8|12201.2|12199.2|12179|12177|1707
1652444400000|2022-05-13 12:20:00|12189.9|12187.9|12183.4|12181.4|12197.7|12195.7|12178.7|12176.7|1745
1652444700000|2022-05-13 12:25:00|12183.7|12181.7|12181.4|12179.4|12183.7|12181.7|12175.2|12173.2|1103
1652445000000|2022-05-13 12:30:00|12180.8|12178.8|12191.7|12189.7|12195.5|12193.5|12178.2|12176.2|1589
1652445300000|2022-05-13 12:35:00|12191.8|12189.8|12189.3|12187.3|12194.5|12192.5|12187.4|12185.4|806
1652445600000|2022-05-13 12:40:00|12189.5|12187.5|12181.2|12179.2|12191.4|12189.4|12175.2|12173.2|1077
1652445900000|2022-05-13 12:45:00|12181|12179|12188.5|12186.5|12190.4|12188.4|12178.5|12176.5|898
1652446200000|2022-05-13 12:50:00|12188.7|12186.7|12194|12192|12196|12194|12184.7|12182.7|978
1652446500000|2022-05-13 12:55:00|12194.2|12192.2|12174|12172|12194.7|12192.7|12173.4|12171.4|1226
1652446800000|2022-05-13 13:00:00|12173.9|12171.9|12168.2|12166.2|12179.4|12177.4|12159.7|12157.7|1824
1652447100000|2022-05-13 13:05:00|12168.3|12166.3|12166|12164|12179.3|12177.3|12161.2|12159.2|1352
1652447400000|2022-05-13 13:10:00|12165.9|12163.9|12142.7|12140.7|12167.5|12165.5|12139.3|12137.3|2272
1652447700000|2022-05-13 13:15:00|12142.8|12140.8|12144|12142|12151.8|12149.8|12142.4|12140.4|1372
1652448000000|2022-05-13 13:20:00|12143.9|12141.9|12129.5|12127.5|12144.8|12142.8|12128.9|12126.9|1652
1652448300000|2022-05-13 13:25:00|12130.2|12128.2|12131.3|12129.3|12140.3|12138.3|12122.4|12120.4|3120
1652448600000|2022-05-13 13:30:00|12130.4|12128.4|12089.9|12088.9|12163|12162|12089.2|12088.2|16788
1652448900000|2022-05-13 13:35:00|12090.2|12089.2|12122.3|12121.3|12153.5|12152.5|12063.2|12062.2|16781
1652449200000|2022-05-13 13:40:00|12122|12121|12193.4|12192.4|12196|12195|12095.4|12094.4|14235
1652449500000|2022-05-13 13:45:00|12193.8|12192.8|12181.7|12180.7|12213.7|12212.7|12163.3|12162.3|11278
1652449800000|2022-05-13 13:50:00|12181.8|12180.8|12268.2|12267.2|12274.9|12273.9|12180.7|12179.7|13536
1652450100000|2022-05-13 13:55:00|12268|12267|12241.8|12240.8|12277.2|12276.2|12234|12233|10239
1652450400000|2022-05-13 14:00:00|12241.7|12240.7|12285.9|12284.9|12304.2|12303.2|12236.5|12235.5|11148
1652450700000|2022-05-13 14:05:00|12286.3|12285.3|12291.4|12290.4|12297.4|12296.4|12264|12263|7600
1652451000000|2022-05-13 14:10:00|12292.9|12291.9|12279.7|12278.7|12303.4|12302.4|12263.6|12262.6|9196
1652451300000|2022-05-13 14:15:00|12279.6|12278.6|12280.1|12279.1|12289.4|12288.4|12258.2|12257.2|6812
1652451600000|2022-05-13 14:20:00|12280.2|12279.2|12324.6|12323.6|12325.9|12324.9|12277.1|12276.1|8083
1652451900000|2022-05-13 14:25:00|12324.4|12323.4|12320.6|12319.6|12338.5|12337.5|12317.9|12316.9|7006
1652452200000|2022-05-13 14:30:00|12320.5|12319.5|12332.5|12331.5|12332.7|12331.7|12310|12309|5371
1652452500000|2022-05-13 14:35:00|12332.7|12331.7|12333.7|12332.7|12341.7|12340.7|12316.1|12315.1|5785
1652452800000|2022-05-13 14:40:00|12334|12333|12295.7|12294.7|12336.9|12335.9|12295|12294|6138
1652453100000|2022-05-13 14:45:00|12296.1|12295.1|12298.4|12297.4|12305.7|12304.7|12269.1|12268.1|8361
1652453400000|2022-05-13 14:50:00|12298|12297|12336|12335|12336.5|12335.5|12292.9|12291.9|5711
1652453700000|2022-05-13 14:55:00|12336.2|12335.2|12324.5|12323.5|12344.1|12343.1|12318.9|12317.9|6324
1652454000000|2022-05-13 15:00:00|12324.6|12323.6|12311.9|12310.9|12326|12325|12295.6|12294.6|6046
1652454300000|2022-05-13 15:05:00|12312|12311|12335.4|12334.4|12340.5|12339.5|12311.4|12310.4|4765
1652454600000|2022-05-13 15:10:00|12335.2|12334.2|12324.1|12323.1|12339.6|12338.6|12318.5|12317.5|4712
1652454900000|2022-05-13 15:15:00|12323.9|12322.9|12300.1|12299.1|12324.1|12323.1|12287.7|12286.7|6568
1652455200000|2022-05-13 15:20:00|12299.5|12298.5|12332.5|12331.5|12341.5|12340.5|12299|12298|5308
1652455500000|2022-05-13 15:25:00|12331.7|12330.7|12352.1|12351.1|12356.2|12355.2|12326|12325|6120
1652455800000|2022-05-13 15:30:00|12352.2|12351.2|12341.4|12340.4|12355.4|12354.4|12324.5|12323.5|5050
1652456100000|2022-05-13 15:35:00|12341.6|12340.6|12353.9|12352.9|12362|12361|12334|12333|5082
1652456400000|2022-05-13 15:40:00|12354|12353|12343.1|12342.1|12356.1|12355.1|12325.9|12324.9|4374
1652456700000|2022-05-13 15:45:00|12343.2|12342.2|12344.6|12343.6|12348.5|12347.5|12332.1|12331.1|3164
1652457000000|2022-05-13 15:50:00|12344.5|12343.5|12365.4|12364.4|12367.5|12366.5|12340.1|12339.1|4663
1652457300000|2022-05-13 15:55:00|12364.5|12363.5|12359.9|12358.9|12367|12366|12351.5|12350.5|3522
1652457600000|2022-05-13 16:00:00|12360.2|12359.2|12382.6|12381.6|12385.1|12384.1|12353.6|12352.6|4958
1652457900000|2022-05-13 16:05:00|12382.5|12381.5|12408.7|12407.7|12409.6|12408.6|12377.7|12376.7|6678
1652458200000|2022-05-13 16:10:00|12408.6|12407.6|12423.1|12422.1|12430.2|12429.2|12400.5|12399.5|7700
1652458500000|2022-05-13 16:15:00|12423.2|12422.2|12407.7|12406.7|12428.2|12427.2|12407.5|12406.5|5318
1652458800000|2022-05-13 16:20:00|12407.6|12406.6|12402.5|12401.5|12413.2|12412.2|12393.1|12392.1|4689
1652459100000|2022-05-13 16:25:00|12402.6|12401.6|12396.4|12395.4|12403.4|12402.4|12380.2|12379.2|4312
1652459400000|2022-05-13 16:30:00|12396.5|12395.5|12406.2|12405.2|12416|12415|12396.5|12395.5|4553
1652459700000|2022-05-13 16:35:00|12406.4|12405.4|12412.7|12411.7|12415.5|12414.5|12403.2|12402.2|3143
1652460000000|2022-05-13 16:40:00|12413.2|12412.2|12411|12410|12424.7|12423.7|12409.5|12408.5|3767
1652460300000|2022-05-13 16:45:00|12411.1|12410.1|12391.1|12390.1|12412|12411|12387.7|12386.7|4416
1652460600000|2022-05-13 16:50:00|12391|12390|12366.1|12365.1|12391.2|12390.2|12344.1|12343.1|6838
1652460900000|2022-05-13 16:55:00|12367.2|12366.2|12384.5|12383.5|12386.6|12385.6|12365.5|12364.5|3998
1652461200000|2022-05-13 17:00:00|12384.7|12383.7|12382.1|12381.1|12397.5|12396.5|12368.1|12367.1|4798
1652461500000|2022-05-13 17:05:00|12382|12381|12370.1|12369.1|12383|12382|12361.8|12360.8|3377
1652461800000|2022-05-13 17:10:00|12371.1|12370.1|12377|12376|12380.8|12379.8|12357.5|12356.5|3748
1652462100000|2022-05-13 17:15:00|12377.1|12376.1|12360|12359|12380.1|12379.1|12353.7|12352.7|3653
1652462400000|2022-05-13 17:20:00|12361.2|12360.2|12373.1|12372.1|12373.7|12372.7|12342.7|12341.7|4386
1652462700000|2022-05-13 17:25:00|12372.5|12371.5|12361|12360|12384|12383|12359.7|12358.7|2956
1652463000000|2022-05-13 17:30:00|12361.2|12360.2|12371.8|12370.8|12376.1|12375.1|12356.1|12355.1|3246
1652463300000|2022-05-13 17:35:00|12372|12371|12350.2|12349.2|12372.8|12371.8|12344.1|12343.1|4377
1652463600000|2022-05-13 17:40:00|12350.1|12349.1|12335.7|12334.7|12350.6|12349.6|12316.2|12315.2|5902
1652463900000|2022-05-13 17:45:00|12335.6|12334.6|12338.8|12337.8|12341.5|12340.5|12313.3|12312.3|4131
1652464200000|2022-05-13 17:50:00|12338.7|12337.7|12324.8|12323.8|12340.5|12339.5|12313.5|12312.5|3643
1652464500000|2022-05-13 17:55:00|12324.1|12323.1|12304.1|12303.1|12326.8|12325.8|12292.2|12291.2|5027
1652464800000|2022-05-13 18:00:00|12304.2|12303.2|12240.8|12239.8|12305.6|12304.6|12231.6|12230.6|9733
1652465100000|2022-05-13 18:05:00|12241|12240|12256.7|12255.7|12261.7|12260.7|12219.5|12218.5|7602
1652465400000|2022-05-13 18:10:00|12256.3|12255.3|12241.6|12240.6|12272.8|12271.8|12237.8|12236.8|4609
1652465700000|2022-05-13 18:15:00|12241.5|12240.5|12267.3|12266.3|12267.8|12266.8|12231.8|12230.8|4550
1652466000000|2022-05-13 18:20:00|12267.1|12266.1|12240.6|12239.6|12268.3|12267.3|12227.1|12226.1|4802
1652466300000|2022-05-13 18:25:00|12240.7|12239.7|12250.8|12249.8|12254.1|12253.1|12228.1|12227.1|4306
1652466600000|2022-05-13 18:30:00|12250.6|12249.6|12282.7|12281.7|12310.1|12309.1|12249.8|12248.8|9050
1652466900000|2022-05-13 18:35:00|12282.6|12281.6|12274.5|12273.5|12286.2|12285.2|12259.6|12258.6|4744
1652467200000|2022-05-13 18:40:00|12274.3|12273.3|12291.1|12290.1|12296|12295|12264.8|12263.8|4944
1652467500000|2022-05-13 18:45:00|12291.2|12290.2|12281.7|12280.7|12293.6|12292.6|12266.6|12265.6|4280
1652467800000|2022-05-13 18:50:00|12281.8|12280.8|12350.3|12349.3|12351.8|12350.8|12277.8|12276.8|6818
1652468100000|2022-05-13 18:55:00|12350.5|12349.5|12349.8|12348.8|12352.5|12351.5|12336.8|12335.8|3749
1652468400000|2022-05-13 19:00:00|12350.1|12349.1|12337.8|12336.8|12367.1|12366.1|12336.7|12335.7|5431
1652468700000|2022-05-13 19:05:00|12338|12337|12374.8|12373.8|12375.5|12374.5|12337.6|12336.6|4686
1652469000000|2022-05-13 19:10:00|12375|12374|12400.7|12399.7|12402.5|12401.5|12368.3|12367.3|5146
1652469300000|2022-05-13 19:15:00|12400.6|12399.6|12410.2|12409.2|12418.3|12417.3|12386.7|12385.7|5017
1652469600000|2022-05-13 19:20:00|12410.1|12409.1|12409.7|12408.7|12417|12416|12390.1|12389.1|5471
1652469900000|2022-05-13 19:25:00|12409.8|12408.8|12421.3|12420.3|12423.3|12422.3|12397.1|12396.1|4543
1652470200000|2022-05-13 19:30:00|12421.5|12420.5|12364.3|12363.3|12430.8|12429.8|12360.2|12359.2|9303
1652470500000|2022-05-13 19:35:00|12364.1|12363.1|12365.8|12364.8|12387.8|12386.8|12344.8|12343.8|7096
1652470800000|2022-05-13 19:40:00|12366.5|12365.5|12378.8|12377.8|12393.1|12392.1|12361.7|12360.7|5603
1652471100000|2022-05-13 19:45:00|12379.1|12378.1|12365|12364|12394.1|12393.1|12345.3|12344.3|6430
1652471400000|2022-05-13 19:50:00|12366.6|12365.6|12359.1|12358.1|12382.6|12381.6|12315|12314|12064
1652471700000|2022-05-13 19:55:00|12358.9|12357.9|12383|12382|12386.8|12385.8|12340|12339|19919
1652472000000|2022-05-13 20:00:00|12383.5|12382.5|12371|12369|12384|12382.5|12362.5|12360.5|8553
1652472300000|2022-05-13 20:05:00|12371.3|12369.3|12351.7|12349.7|12372.3|12370.3|12350.5|12348.5|2573
1652472600000|2022-05-13 20:10:00|12351.8|12349.8|12358.5|12356.5|12363.5|12361.5|12351.2|12349.2|1764
1652472900000|2022-05-13 20:15:00|12358.2|12356.2|12373.6|12371.6|12376.5|12374.5|12357.7|12355.7|850
1652473200000|2022-05-13 20:20:00|12375.5|12373.5|12375.6|12373.6|12381.2|12379.2|12368.5|12366.5|728
1652473500000|2022-05-13 20:25:00|12375.5|12373.5|12382.2|12380.2|12384.2|12382.2|12374.7|12372.7|407
1652473800000|2022-05-13 20:30:00|12382.1|12380.1|12382.3|12380.3|12385.3|12383.3|12378.8|12376.8|382
1652474100000|2022-05-13 20:35:00|12382.5|12380.5|12377.3|12375.3|12387.8|12385.8|12377|12375|623
1652474400000|2022-05-13 20:40:00|12377.1|12375.1|12378.7|12376.7|12380.3|12378.3|12375.2|12373.2|257
1652474700000|2022-05-13 20:45:00|12378.8|12376.8|12368.2|12366.2|12381|12379|12368.2|12366.2|603
1652475000000|2022-05-13 20:50:00|12368.1|12366.1|12359.3|12357.3|12370.3|12368.3|12359.1|12357.1|492
1652475300000|2022-05-13 20:55:00|12359.2|12357.2|12362.4|12357.4|12363.2|12361.2|12357.6|12355.6|480
1652652000000|2022-05-15 22:00:00|12399.6|12397.6|12464|12462|12464|12462|12390.1|12388.1|2121
1652652300000|2022-05-15 22:05:00|12463.6|12461.6|12460.1|12458.1|12477.3|12475.3|12447.6|12445.6|1243
1652652600000|2022-05-15 22:10:00|12460.3|12458.3|12473.8|12471.8|12485.7|12483.7|12459.8|12457.8|810
1652652900000|2022-05-15 22:15:00|12473.6|12471.6|12471.8|12469.8|12485.5|12483.5|12465.5|12463.5|1103
1652653200000|2022-05-15 22:20:00|12471.2|12469.2|12472|12470|12476.1|12474.1|12462.2|12460.2|708
1652653500000|2022-05-15 22:25:00|12471.5|12469.5|12465.8|12463.8|12478.3|12476.3|12464.1|12462.1|661
1652653800000|2022-05-15 22:30:00|12466.2|12464.2|12458.2|12456.2|12466.2|12464.2|12454.5|12452.5|582
1652654100000|2022-05-15 22:35:00|12458|12456|12457.3|12455.3|12461|12459|12451.7|12449.7|500
1652654400000|2022-05-15 22:40:00|12457.7|12455.7|12460.3|12458.3|12463.1|12461.1|12450.6|12448.6|337
1652654700000|2022-05-15 22:45:00|12460.5|12458.5|12457.8|12455.8|12472.3|12470.3|12453.2|12451.2|356
1652655000000|2022-05-15 22:50:00|12457.7|12455.7|12461.1|12459.1|12470.3|12468.3|12454.3|12452.3|247
1652655300000|2022-05-15 22:55:00|12461|12459|12453|12451|12461.8|12459.8|12449.5|12447.5|368
1652655600000|2022-05-15 23:00:00|12453.6|12451.6|12448.5|12446.5|12456.1|12454.1|12445|12443|555
1652655900000|2022-05-15 23:05:00|12448.3|12446.3|12433.2|12431.2|12450.8|12448.8|12430.5|12428.5|641
1652656200000|2022-05-15 23:10:00|12434|12432|12440.7|12438.7|12446.6|12444.6|12431.3|12429.3|626
1652656500000|2022-05-15 23:15:00|12441.7|12439.7|12442.6|12440.6|12449.8|12447.8|12434|12432|390
1652656800000|2022-05-15 23:20:00|12442.3|12440.3|12444.5|12442.5|12446.2|12444.2|12437.6|12435.6|190
1652657100000|2022-05-15 23:25:00|12444.3|12442.3|12433.2|12431.2|12448.8|12446.8|12432.5|12430.5|306
1652657400000|2022-05-15 23:30:00|12434.5|12432.5|12460.2|12458.2|12461.8|12459.8|12432.1|12430.1|958
1652657700000|2022-05-15 23:35:00|12460.7|12458.7|12453.7|12451.7|12464.5|12462.5|12452|12450|479
1652658000000|2022-05-15 23:40:00|12453.8|12451.8|12458.7|12456.7|12463|12461|12446.2|12444.2|409
1652658300000|2022-05-15 23:45:00|12458.8|12456.8|12470.2|12468.2|12475.7|12473.7|12458.7|12456.7|635
1652658600000|2022-05-15 23:50:00|12471.1|12469.1|12492.2|12490.2|12496.2|12494.2|12467.1|12465.1|1087
1652658900000|2022-05-15 23:55:00|12492.3|12490.3|12466.3|12464.3|12492.3|12490.3|12464.6|12462.6|492
1652659200000|2022-05-16 00:00:00|12466.5|12464.5|12454.6|12452.6|12467.6|12465.6|12446.2|12444.2|983
1652659500000|2022-05-16 00:05:00|12454.5|12452.5|12439.1|12437.1|12458.3|12456.3|12433.5|12431.5|650
1652659800000|2022-05-16 00:10:00|12439.7|12437.7|12451.6|12449.6|12466.3|12464.3|12438.8|12436.8|729
1652660100000|2022-05-16 00:15:00|12451.5|12449.5|12436.8|12434.8|12451.5|12449.5|12435.8|12433.8|542
1652660400000|2022-05-16 00:20:00|12436.7|12434.7|12441.5|12439.5|12445.5|12443.5|12429|12427|577
1652660700000|2022-05-16 00:25:00|12441.8|12439.8|12446.3|12444.3|12448|12446|12439.2|12437.2|311
1652661000000|2022-05-16 00:30:00|12446.5|12444.5|12442.2|12440.2|12446.6|12444.6|12433.5|12431.5|431
1652661300000|2022-05-16 00:35:00|12443.1|12441.1|12439.5|12437.5|12450.5|12448.5|12436.2|12434.2|439
1652661600000|2022-05-16 00:40:00|12439.6|12437.6|12443.2|12441.2|12444|12442|12436.5|12434.5|229
1652661900000|2022-05-16 00:45:00|12443.1|12441.1|12443.8|12441.8|12449.1|12447.1|12438.5|12436.5|402
1652662200000|2022-05-16 00:50:00|12444|12442|12455.2|12453.2|12463.1|12461.1|12441.8|12439.8|573
1652662500000|2022-05-16 00:55:00|12456.2|12454.2|12456.6|12454.6|12468.8|12466.8|12453.8|12451.8|352
1652662800000|2022-05-16 01:00:00|12456.7|12454.7|12460.3|12458.3|12465.5|12463.5|12454.7|12452.7|309
1652663100000|2022-05-16 01:05:00|12460.5|12458.5|12461|12459|12469.1|12467.1|12459.5|12457.5|300
1652663400000|2022-05-16 01:10:00|12460.8|12458.8|12454.6|12452.6|12464.5|12462.5|12452.3|12450.3|325
1652663700000|2022-05-16 01:15:00|12454.7|12452.7|12440.2|12438.2|12454.7|12452.7|12439.2|12437.2|726
1652664000000|2022-05-16 01:20:00|12440.3|12438.3|12426.7|12424.7|12440.6|12438.6|12416.8|12414.8|1118
1652664300000|2022-05-16 01:25:00|12427.3|12425.3|12427.6|12425.6|12436.3|12434.3|12420|12418|496
1652664600000|2022-05-16 01:30:00|12428|12426|12424|12422|12431.2|12429.2|12418.8|12416.8|366
1652664900000|2022-05-16 01:35:00|12424.1|12422.1|12400.5|12398.5|12426.1|12424.1|12391.2|12389.2|930
1652665200000|2022-05-16 01:40:00|12400.3|12398.3|12398.8|12396.8|12409.2|12407.2|12398.5|12396.5|370
1652665500000|2022-05-16 01:45:00|12398.7|12396.7|12388.7|12386.7|12408.7|12406.7|12386.3|12384.3|626
1652665800000|2022-05-16 01:50:00|12388.6|12386.6|12396|12394|12401.5|12399.5|12386.7|12384.7|451
1652666100000|2022-05-16 01:55:00|12395.6|12393.6|12380.5|12378.5|12397|12395|12374.1|12372.1|997
1652666400000|2022-05-16 02:00:00|12380.3|12378.3|12341.2|12339.2|12380.3|12378.3|12340.6|12338.6|2136
1652666700000|2022-05-16 02:05:00|12341.3|12339.3|12317.8|12315.8|12351.6|12349.6|12299|12297|2292
1652667000000|2022-05-16 02:10:00|12317.7|12315.7|12321.8|12319.8|12335.7|12333.7|12313.5|12311.5|1193
1652667300000|2022-05-16 02:15:00|12322.5|12320.5|12323.1|12321.1|12336.8|12334.8|12316|12314|1010
1652667600000|2022-05-16 02:20:00|12323.7|12321.7|12306.7|12304.7|12324.7|12322.7|12291.2|12289.2|1499
1652667900000|2022-05-16 02:25:00|12306.6|12304.6|12307.8|12305.8|12319|12317|12298.1|12296.1|712
1652668200000|2022-05-16 02:30:00|12307.7|12305.7|12316.7|12314.7|12321.8|12319.8|12296.2|12294.2|747
1652668500000|2022-05-16 02:35:00|12316.6|12314.6|12320.8|12318.8|12328.1|12326.1|12312|12310|530
1652668800000|2022-05-16 02:40:00|12320.5|12318.5|12324.2|12322.2|12326.6|12324.6|12310.8|12308.8|525
1652669100000|2022-05-16 02:45:00|12324.1|12322.1|12312.3|12310.3|12326.7|12324.7|12310.5|12308.5|485
1652669400000|2022-05-16 02:50:00|12312.6|12310.6|12311.2|12309.2|12317.5|12315.5|12298.7|12296.7|1036
1652669700000|2022-05-16 02:55:00|12311.1|12309.1|12311.5|12309.5|12315|12313|12304.2|12302.2|369
1652670000000|2022-05-16 03:00:00|12311.7|12309.7|12314.6|12312.6|12320|12318|12306.2|12304.2|451
1652670300000|2022-05-16 03:05:00|12315|12313|12305.1|12303.1|12315|12313|12304.6|12302.6|321
1652670600000|2022-05-16 03:10:00|12305.7|12303.7|12308.5|12306.5|12317.3|12315.3|12305.5|12303.5|310
1652670900000|2022-05-16 03:15:00|12308.7|12306.7|12287.5|12285.5|12308.8|12306.8|12287.1|12285.1|682
1652671200000|2022-05-16 03:20:00|12287.6|12285.6|12255.7|12253.7|12288.5|12286.5|12235|12233|2692
1652671500000|2022-05-16 03:25:00|12255.6|12253.6|12257.8|12255.8|12264.3|12262.3|12243.6|12241.6|631
1652671800000|2022-05-16 03:30:00|12257.7|12255.7|12269.3|12267.3|12275.7|12273.7|12256.2|12254.2|658
1652672100000|2022-05-16 03:35:00|12269.1|12267.1|12278.3|12276.3|12281.6|12279.6|12268.3|12266.3|535
1652672400000|2022-05-16 03:40:00|12278.1|12276.1|12281.8|12279.8|12282|12280|12270.3|12268.3|336
1652672700000|2022-05-16 03:45:00|12281.7|12279.7|12276.6|12274.6|12286.1|12284.1|12274.8|12272.8|422
1652673000000|2022-05-16 03:50:00|12276.7|12274.7|12291.5|12289.5|12296.7|12294.7|12276.6|12274.6|579
1652673300000|2022-05-16 03:55:00|12290.7|12288.7|12286.2|12284.2|12292.8|12290.8|12282.3|12280.3|346
1652673600000|2022-05-16 04:00:00|12286.3|12284.3|12287.7|12285.7|12294.2|12292.2|12284.6|12282.6|310
1652673900000|2022-05-16 04:05:00|12287.8|12285.8|12287|12285|12293.3|12291.3|12283.6|12281.6|202
1652674200000|2022-05-16 04:10:00|12286.5|12284.5|12290.5|12288.5|12291.8|12289.8|12284.5|12282.5|144
1652674500000|2022-05-16 04:15:00|12290.6|12288.6|12299.5|12297.5|12302.3|12300.3|12284.8|12282.8|378
1652674800000|2022-05-16 04:20:00|12299.3|12297.3|12312.5|12310.5|12313.6|12311.6|12298.8|12296.8|616
1652675100000|2022-05-16 04:25:00|12312.6|12310.6|12315.3|12313.3|12323.5|12321.5|12305.5|12303.5|428
1652675400000|2022-05-16 04:30:00|12316.2|12314.2|12309.8|12307.8|12317.8|12315.8|12301.7|12299.7|571
1652675700000|2022-05-16 04:35:00|12309.7|12307.7|12318.1|12316.1|12335.7|12333.7|12309.6|12307.6|852
1652676000000|2022-05-16 04:40:00|12318.2|12316.2|12308.1|12306.1|12326.8|12324.8|12305.5|12303.5|398
1652676300000|2022-05-16 04:45:00|12307.8|12305.8|12307.3|12305.3|12308.7|12306.7|12301|12299|365
1652676600000|2022-05-16 04:50:00|12307.5|12305.5|12307.6|12305.6|12311.7|12309.7|12304.6|12302.6|216
1652676900000|2022-05-16 04:55:00|12307.5|12305.5|12311.1|12309.1|12313.5|12311.5|12304.5|12302.5|200
1652677200000|2022-05-16 05:00:00|12310.8|12308.8|12309.2|12307.2|12323.1|12321.1|12307.6|12305.6|548
1652677500000|2022-05-16 05:05:00|12309.3|12307.3|12310.6|12308.6|12316.2|12314.2|12300.5|12298.5|335
1652677800000|2022-05-16 05:10:00|12310.7|12308.7|12309.5|12307.5|12327.2|12325.2|12307.5|12305.5|518
1652678100000|2022-05-16 05:15:00|12309.1|12307.1|12310.7|12308.7|12314.5|12312.5|12304.7|12302.7|403
1652678400000|2022-05-16 05:20:00|12308.7|12306.7|12310.2|12308.2|12316.1|12314.1|12306.3|12304.3|238
1652678700000|2022-05-16 05:25:00|12310.3|12308.3|12312.2|12310.2|12313.6|12311.6|12304.6|12302.6|160
1652679000000|2022-05-16 05:30:00|12312.1|12310.1|12311.3|12309.3|12317.6|12315.6|12309.5|12307.5|214
1652679300000|2022-05-16 05:35:00|12311.2|12309.2|12321.1|12319.1|12326.7|12324.7|12310.8|12308.8|289
1652679600000|2022-05-16 05:40:00|12321.2|12319.2|12328.2|12326.2|12329.3|12327.3|12318.1|12316.1|314
1652679900000|2022-05-16 05:45:00|12328.3|12326.3|12325.2|12323.2|12328.6|12326.6|12323.7|12321.7|245
1652680200000|2022-05-16 05:50:00|12324.8|12322.8|12319.3|12317.3|12325.2|12323.2|12312.2|12310.2|290
1652680500000|2022-05-16 05:55:00|12319.2|12317.2|12319.3|12317.3|12322|12320|12313.5|12311.5|217
1652680800000|2022-05-16 06:00:00|12319.2|12317.2|12297.7|12295.7|12324|12322|12289.8|12287.8|823
1652681100000|2022-05-16 06:05:00|12297.6|12295.6|12291.1|12289.1|12307.3|12305.3|12290|12288|677
1652681400000|2022-05-16 06:10:00|12292.1|12290.1|12280.7|12278.7|12297.5|12295.5|12266|12264|1019
1652681700000|2022-05-16 06:15:00|12280.8|12278.8|12275.2|12273.2|12287.3|12285.3|12272.7|12270.7|669
1652682000000|2022-05-16 06:20:00|12275.3|12273.3|12273.5|12271.5|12284|12282|12273|12271|449
1652682300000|2022-05-16 06:25:00|12273.6|12271.6|12273.3|12271.3|12284.7|12282.7|12269.6|12267.6|435
1652682600000|2022-05-16 06:30:00|12272|12270|12274.1|12272.1|12283.8|12281.8|12271.5|12269.5|367
1652682900000|2022-05-16 06:35:00|12274.3|12272.3|12285.2|12283.2|12287|12285|12273.1|12271.1|420
1652683200000|2022-05-16 06:40:00|12285.5|12283.5|12267.1|12265.1|12291.6|12289.6|12264.7|12262.7|1159
1652683500000|2022-05-16 06:45:00|12266.2|12264.2|12282.5|12280.5|12287|12285|12265.2|12263.2|563
1652683800000|2022-05-16 06:50:00|12282.1|12280.1|12280.7|12278.7|12286.6|12284.6|12275.6|12273.6|482
1652684100000|2022-05-16 06:55:00|12280.8|12278.8|12280.6|12278.6|12288.1|12286.1|12278.5|12276.5|403
1652684400000|2022-05-16 07:00:00|12280.5|12278.5|12295|12293|12298.3|12296.3|12276.8|12274.8|1064
1652684700000|2022-05-16 07:05:00|12294.8|12292.8|12279.5|12277.5|12298.5|12296.5|12271.2|12269.2|960
1652685000000|2022-05-16 07:10:00|12279.6|12277.6|12271.2|12269.2|12280.2|12278.2|12251.2|12249.2|1196
1652685300000|2022-05-16 07:15:00|12270.7|12268.7|12245.1|12243.1|12271.6|12269.6|12244|12242|1118
1652685600000|2022-05-16 07:20:00|12244.8|12242.8|12241.8|12239.8|12251.8|12249.8|12228.7|12226.7|1624
1652685900000|2022-05-16 07:25:00|12242.5|12240.5|12274.3|12272.3|12280.6|12278.6|12241.8|12239.8|1614
1652686200000|2022-05-16 07:30:00|12274.5|12272.5|12287|12285|12290.8|12288.8|12269.1|12267.1|1093
1652686500000|2022-05-16 07:35:00|12286.7|12284.7|12285.2|12283.2|12292.5|12290.5|12274.2|12272.2|683
1652686800000|2022-05-16 07:40:00|12285.3|12283.3|12290.2|12288.2|12296.2|12294.2|12280.1|12278.1|635
1652687100000|2022-05-16 07:45:00|12290.3|12288.3|12301.2|12299.2|12319.1|12317.1|12284.2|12282.2|1166
1652687400000|2022-05-16 07:50:00|12301|12299|12284|12282|12310.8|12308.8|12283.3|12281.3|768
1652687700000|2022-05-16 07:55:00|12283.8|12281.8|12284.7|12282.7|12294.7|12292.7|12280.1|12278.1|484
1652688000000|2022-05-16 08:00:00|12284.8|12282.8|12294.2|12292.2|12303.7|12301.7|12284|12282|648
1652688300000|2022-05-16 08:05:00|12294.3|12292.3|12292.2|12290.2|12297.5|12295.5|12284.3|12282.3|722
1652688600000|2022-05-16 08:10:00|12292.3|12290.3|12301.1|12299.1|12303.1|12301.1|12291.2|12289.2|605
1652688900000|2022-05-16 08:15:00|12301|12299|12318.1|12316.1|12321.6|12319.6|12297.8|12295.8|871
1652689200000|2022-05-16 08:20:00|12317.8|12315.8|12322|12320|12324.8|12322.8|12313.5|12311.5|728
1652689500000|2022-05-16 08:25:00|12321.8|12319.8|12307.2|12305.2|12324.3|12322.3|12304.3|12302.3|802
1652689800000|2022-05-16 08:30:00|12307.1|12305.1|12318.8|12316.8|12324.6|12322.6|12302.5|12300.5|845
1652690100000|2022-05-16 08:35:00|12318.7|12316.7|12314.1|12312.1|12326|12324|12311.1|12309.1|798
1652690400000|2022-05-16 08:40:00|12314.2|12312.2|12313.6|12311.6|12318.3|12316.3|12305.7|12303.7|441
1652690700000|2022-05-16 08:45:00|12313.7|12311.7|12316.6|12314.6|12318.7|12316.7|12310.3|12308.3|317
1652691000000|2022-05-16 08:50:00|12316.7|12314.7|12330.2|12328.2|12333|12331|12313.8|12311.8|752
1652691300000|2022-05-16 08:55:00|12330.1|12328.1|12344.5|12342.5|12345|12343|12326.3|12324.3|789
1652691600000|2022-05-16 09:00:00|12344.7|12342.7|12347|12345|12352.7|12350.7|12340.7|12338.7|1180
1652691900000|2022-05-16 09:05:00|12347.1|12345.1|12339.8|12337.8|12347.6|12345.6|12336|12334|787
1652692200000|2022-05-16 09:10:00|12340.1|12338.1|12339.7|12337.7|12344|12342|12335.3|12333.3|353
1652692500000|2022-05-16 09:15:00|12339.6|12337.6|12333.3|12331.3|12341.1|12339.1|12331.6|12329.6|447
1652692800000|2022-05-16 09:20:00|12333.5|12331.5|12322.3|12320.3|12337.3|12335.3|12320.1|12318.1|529
1652693100000|2022-05-16 09:25:00|12322.5|12320.5|12311|12309|12325.7|12323.7|12309.1|12307.1|749
1652693400000|2022-05-16 09:30:00|12311.1|12309.1|12317.3|12315.3|12321|12319|12307.2|12305.2|643
1652693700000|2022-05-16 09:35:00|12317.6|12315.6|12303.3|12301.3|12317.6|12315.6|12302.5|12300.5|355
1652694000000|2022-05-16 09:40:00|12302.8|12300.8|12303.6|12301.6|12313.3|12311.3|12300.7|12298.7|476
1652694300000|2022-05-16 09:45:00|12303.7|12301.7|12313.5|12311.5|12313.6|12311.6|12301.5|12299.5|245
1652694600000|2022-05-16 09:50:00|12312.1|12310.1|12304.8|12302.8|12315.6|12313.6|12300.5|12298.5|368
1652694900000|2022-05-16 09:55:00|12304.7|12302.7|12292|12290|12306.8|12304.8|12285.5|12283.5|741
1652695200000|2022-05-16 10:00:00|12292.1|12290.1|12310.1|12308.1|12310.3|12308.3|12291.5|12289.5|613
1652695500000|2022-05-16 10:05:00|12310.2|12308.2|12301.2|12299.2|12312.3|12310.3|12297.6|12295.6|368
1652695800000|2022-05-16 10:10:00|12301.3|12299.3|12307.8|12305.8|12309.7|12307.7|12296.3|12294.3|339
1652696100000|2022-05-16 10:15:00|12308|12306|12307.3|12305.3|12313.3|12311.3|12304.8|12302.8|384
1652696400000|2022-05-16 10:20:00|12307.6|12305.6|12300.8|12298.8|12308.2|12306.2|12297.5|12295.5|262
1652696700000|2022-05-16 10:25:00|12302.2|12300.2|12318.8|12316.8|12323.5|12321.5|12302.2|12300.2|674
1652697000000|2022-05-16 10:30:00|12318.7|12316.7|12306|12304|12319.2|12317.2|12299.7|12297.7|495
1652697300000|2022-05-16 10:35:00|12305.8|12303.8|12319.3|12317.3|12322.1|12320.1|12305.8|12303.8|444
1652697600000|2022-05-16 10:40:00|12319.2|12317.2|12314.3|12312.3|12320.7|12318.7|12310.6|12308.6|303
1652697900000|2022-05-16 10:45:00|12314.1|12312.1|12320.6|12318.6|12325|12323|12313.7|12311.7|314
1652698200000|2022-05-16 10:50:00|12320.5|12318.5|12309.8|12307.8|12321.6|12319.6|12308.3|12306.3|342
1652698500000|2022-05-16 10:55:00|12309.7|12307.7|12318.2|12316.2|12327.1|12325.1|12309.1|12307.1|464
1652698800000|2022-05-16 11:00:00|12318.8|12316.8|12318.1|12316.1|12325.5|12323.5|12314|12312|465
1652699100000|2022-05-16 11:05:00|12318|12316|12337|12335|12341.8|12339.8|12315.2|12313.2|793
1652699400000|2022-05-16 11:10:00|12336.7|12334.7|12329.1|12327.1|12338.2|12336.2|12324.2|12322.2|604
1652699700000|2022-05-16 11:15:00|12329|12327|12332.3|12330.3|12333.8|12331.8|12323.1|12321.1|456
1652700000000|2022-05-16 11:20:00|12332.5|12330.5|12337.8|12335.8|12340.8|12338.8|12321|12319|480
1652700300000|2022-05-16 11:25:00|12337.6|12335.6|12322.3|12320.3|12338.7|12336.7|12319.5|12317.5|537
1652700600000|2022-05-16 11:30:00|12322|12320|12312.5|12310.5|12326.2|12324.2|12310.3|12308.3|604
1652700900000|2022-05-16 11:35:00|12312.7|12310.7|12316.8|12314.8|12320.2|12318.2|12311.5|12309.5|324
1652701200000|2022-05-16 11:40:00|12316.7|12314.7|12319.7|12317.7|12325.1|12323.1|12315|12313|403
1652701500000|2022-05-16 11:45:00|12320.7|12318.7|12323.7|12321.7|12329.2|12327.2|12320.6|12318.6|360
1652701800000|2022-05-16 11:50:00|12323.6|12321.6|12332.2|12330.2|12336.7|12334.7|12316.2|12314.2|593
1652702100000|2022-05-16 11:55:00|12332|12330|12330.7|12328.7|12334.3|12332.3|12323.3|12321.3|350
1652702400000|2022-05-16 12:00:00|12330.6|12328.6|12327.6|12325.6|12345.7|12343.7|12318.2|12316.2|1296
1652702700000|2022-05-16 12:05:00|12327.5|12325.5|12319.3|12317.3|12329.1|12327.1|12311.2|12309.2|959
1652703000000|2022-05-16 12:10:00|12319.5|12317.5|12336.6|12334.6|12342|12340|12316.8|12314.8|845
1652703300000|2022-05-16 12:15:00|12336.3|12334.3|12339.2|12337.2|12344.2|12342.2|12332.1|12330.1|708
1652703600000|2022-05-16 12:20:00|12339.3|12337.3|12361.5|12359.5|12365.2|12363.2|12338.6|12336.6|1932
1652703900000|2022-05-16 12:25:00|12361.3|12359.3|12367.1|12365.1|12371|12369|12348.7|12346.7|1525
1652704200000|2022-05-16 12:30:00|12368.8|12366.8|12403.2|12401.2|12404.7|12402.7|12364.5|12362.5|2753
1652704500000|2022-05-16 12:35:00|12403.5|12401.5|12397|12395|12411.2|12409.2|12391.1|12389.1|1919
1652704800000|2022-05-16 12:40:00|12397.1|12395.1|12380.7|12378.7|12398.3|12396.3|12378.2|12376.2|1425
1652705100000|2022-05-16 12:45:00|12380.6|12378.6|12364|12362|12381.2|12379.2|12360.3|12358.3|1731
1652705400000|2022-05-16 12:50:00|12363.8|12361.8|12366.5|12364.5|12372.6|12370.6|12361|12359|863
1652705700000|2022-05-16 12:55:00|12366.6|12364.6|12353.6|12351.6|12369.3|12367.3|12347.5|12345.5|1380
1652706000000|2022-05-16 13:00:00|12353.5|12351.5|12362.8|12360.8|12363|12361|12349.2|12347.2|1063
1652706300000|2022-05-16 13:05:00|12363|12361|12353|12351|12364.7|12362.7|12345.2|12343.2|1065
1652706600000|2022-05-16 13:10:00|12352.5|12350.5|12340.8|12338.8|12354.1|12352.1|12334.8|12332.8|1286
1652706900000|2022-05-16 13:15:00|12340.6|12338.6|12324.2|12322.2|12342.2|12340.2|12323.3|12321.3|1422
1652707200000|2022-05-16 13:20:00|12323.5|12321.5|12318.7|12316.7|12323.5|12321.5|12299.2|12297.2|2722
1652707500000|2022-05-16 13:25:00|12320|12318|12310.1|12308.1|12328.1|12326.1|12307|12305|2124
1652707800000|2022-05-16 13:30:00|12310|12308|12274.6|12273.6|12331.7|12330.7|12255.3|12254.3|16447
1652708100000|2022-05-16 13:35:00|12274.8|12273.8|12324.1|12323.1|12325.5|12324.5|12235.3|12234.3|15803
1652708400000|2022-05-16 13:40:00|12324.6|12323.6|12284.1|12283.1|12355.3|12354.3|12281|12280|15084
1652708700000|2022-05-16 13:45:00|12284.5|12283.5|12227.2|12226.2|12298|12297|12215.1|12214.1|15178
1652709000000|2022-05-16 13:50:00|12227.7|12226.7|12267.2|12266.2|12286.8|12285.8|12218.3|12217.3|11830
1652709300000|2022-05-16 13:55:00|12267.6|12266.6|12249.5|12248.5|12291.2|12290.2|12232.5|12231.5|9755
1652709600000|2022-05-16 14:00:00|12248.8|12247.8|12242.2|12241.2|12260.3|12259.3|12201.5|12200.5|10728
1652709900000|2022-05-16 14:05:00|12242.1|12241.1|12313.1|12312.1|12314.5|12313.5|12234.1|12233.1|11423
1652710200000|2022-05-16 14:10:00|12312.7|12311.7|12300|12299|12341|12340|12294.9|12293.9|9559
1652710500000|2022-05-16 14:15:00|12299.9|12298.9|12332.8|12331.8|12354.4|12353.4|12296|12295|9780
1652710800000|2022-05-16 14:20:00|12332.5|12331.5|12335.5|12334.5|12359|12358|12323|12322|7457
1652711100000|2022-05-16 14:25:00|12335.2|12334.2|12367.9|12366.9|12374|12373|12307.8|12306.8|9188
1652711400000|2022-05-16 14:30:00|12365.7|12364.7|12288.3|12287.3|12372.7|12371.7|12278.2|12277.2|9358
1652711700000|2022-05-16 14:35:00|12288.4|12287.4|12297.5|12296.5|12308.5|12307.5|12280.7|12279.7|6366
1652712000000|2022-05-16 14:40:00|12297.8|12296.8|12282.8|12281.8|12298|12297|12261.8|12260.8|7813
1652712300000|2022-05-16 14:45:00|12282.9|12281.9|12248.8|12247.8|12283|12282|12246.2|12245.2|7344
1652712600000|2022-05-16 14:50:00|12248.4|12247.4|12239.3|12238.3|12262.4|12261.4|12226.5|12225.5|6904
1652712900000|2022-05-16 14:55:00|12239.9|12238.9|12207.8|12206.8|12239.9|12238.9|12206.5|12205.5|7102
1652713200000|2022-05-16 15:00:00|12208.3|12207.3|12215.5|12214.5|12222.4|12221.4|12191.9|12190.9|8427
1652713500000|2022-05-16 15:05:00|12215.2|12214.2|12233|12232|12237.4|12236.4|12190.3|12189.3|8594
1652713800000|2022-05-16 15:10:00|12233.7|12232.7|12228.3|12227.3|12249.2|12248.2|12221.9|12220.9|6833
1652714100000|2022-05-16 15:15:00|12228.8|12227.8|12256.2|12255.2|12269.8|12268.8|12226|12225|6247
1652714400000|2022-05-16 15:20:00|12255.8|12254.8|12238.5|12237.5|12257.2|12256.2|12227.3|12226.3|4744
1652714700000|2022-05-16 15:25:00|12238|12237|12230.3|12229.3|12241.5|12240.5|12214|12213|4943
1652715000000|2022-05-16 15:30:00|12230.9|12229.9|12254.8|12253.8|12255.5|12254.5|12214|12213|5681
1652715300000|2022-05-16 15:35:00|12254.7|12253.7|12261.3|12260.3|12266.8|12265.8|12197.5|12196.5|8217
1652715600000|2022-05-16 15:40:00|12262.5|12261.5|12283.3|12282.3|12287.7|12286.7|12228.5|12227.5|5934
1652715900000|2022-05-16 15:45:00|12283.8|12282.8|12299.2|12298.2|12303.4|12302.4|12273.2|12272.2|5563
1652716200000|2022-05-16 15:50:00|12300|12299|12321.5|12320.5|12322.2|12321.2|12280.2|12279.2|5706
1652716500000|2022-05-16 15:55:00|12321.7|12320.7|12327.3|12326.3|12336.8|12335.8|12315.9|12314.9|4752
1652716800000|2022-05-16 16:00:00|12327.8|12326.8|12331.5|12330.5|12349.4|12348.4|12314.5|12313.5|5167
1652717100000|2022-05-16 16:05:00|12331.8|12330.8|12305|12304|12332.4|12331.4|12294.3|12293.3|4969
1652717400000|2022-05-16 16:10:00|12305.5|12304.5|12292.2|12291.2|12310.5|12309.5|12284.3|12283.3|3305
1652717700000|2022-05-16 16:15:00|12292.5|12291.5|12285.8|12284.8|12297.7|12296.7|12268.3|12267.3|3602
1652718000000|2022-05-16 16:20:00|12284.8|12283.8|12268|12267|12289|12288|12257|12256|3107
1652718300000|2022-05-16 16:25:00|12267.8|12266.8|12273.4|12272.4|12285.5|12284.5|12258.8|12257.8|2731
1652718600000|2022-05-16 16:30:00|12273.2|12272.2|12277.7|12276.7|12289.8|12288.8|12261.3|12260.3|3254
1652718900000|2022-05-16 16:35:00|12278.9|12277.9|12246.2|12245.2|12300.8|12299.8|12242.8|12241.8|5154
1652719200000|2022-05-16 16:40:00|12246.3|12245.3|12244.2|12243.2|12253.6|12252.6|12236|12235|3065
1652719500000|2022-05-16 16:45:00|12244.1|12243.1|12271.2|12270.2|12273.1|12272.1|12234|12233|4033
1652719800000|2022-05-16 16:50:00|12271.5|12270.5|12239|12238|12277.6|12276.6|12234.6|12233.6|3128
1652720100000|2022-05-16 16:55:00|12238.2|12237.2|12238.2|12237.2|12250|12249|12228.3|12227.3|3122
1652720400000|2022-05-16 17:00:00|12238.7|12237.7|12250.7|12249.7|12252.3|12251.3|12218|12217|3715
1652720700000|2022-05-16 17:05:00|12250.2|12249.2|12265.6|12264.6|12268.6|12267.6|12235.2|12234.2|3593
1652721000000|2022-05-16 17:10:00|12264.7|12263.7|12289.5|12288.5|12300.2|12299.2|12257.1|12256.1|3982
1652721300000|2022-05-16 17:15:00|12289.3|12288.3|12255|12254|12294.1|12293.1|12249.5|12248.5|4351
1652721600000|2022-05-16 17:20:00|12254.6|12253.6|12299.5|12298.5|12314.7|12313.7|12250.5|12249.5|4803
1652721900000|2022-05-16 17:25:00|12299.6|12298.6|12321.2|12320.2|12327.8|12326.8|12290.5|12289.5|3827
1652722200000|2022-05-16 17:30:00|12321.3|12320.3|12329.6|12328.6|12338.5|12337.5|12320.1|12319.1|3973
1652722500000|2022-05-16 17:35:00|12329.5|12328.5|12335.1|12334.1|12339.7|12338.7|12318.3|12317.3|3779
1652722800000|2022-05-16 17:40:00|12335|12334|12337.8|12336.8|12352.1|12351.1|12306.6|12305.6|6014
1652723100000|2022-05-16 17:45:00|12337.7|12336.7|12316.7|12315.7|12339|12338|12314.1|12313.1|3375
1652723400000|2022-05-16 17:50:00|12317.2|12316.2|12321.6|12320.6|12332.5|12331.5|12309.5|12308.5|2590
1652723700000|2022-05-16 17:55:00|12321.7|12320.7|12323.7|12322.7|12336|12335|12315|12314|2516
1652724000000|2022-05-16 18:00:00|12323.6|12322.6|12332.3|12331.3|12336.5|12335.5|12299.1|12298.1|4057
1652724300000|2022-05-16 18:05:00|12332.5|12331.5|12363.1|12362.1|12364|12363|12332.5|12331.5|5380
1652724600000|2022-05-16 18:10:00|12363.2|12362.2|12344.5|12343.5|12363.3|12362.3|12333.1|12332.1|3271
1652724900000|2022-05-16 18:15:00|12344.2|12343.2|12344.6|12343.6|12360.5|12359.5|12332.2|12331.2|3083
1652725200000|2022-05-16 18:20:00|12344.7|12343.7|12358.8|12357.8|12364.8|12363.8|12338.8|12337.8|3763
1652725500000|2022-05-16 18:25:00|12358.7|12357.7|12381.5|12380.5|12382.8|12381.8|12348.3|12347.3|5378
1652725800000|2022-05-16 18:30:00|12381.6|12380.6|12388.2|12387.2|12400|12399|12378.2|12377.2|4913
1652726100000|2022-05-16 18:35:00|12388.5|12387.5|12387.6|12386.6|12391.2|12390.2|12365.7|12364.7|4686
1652726400000|2022-05-16 18:40:00|12387.5|12386.5|12374.5|12373.5|12399.3|12398.3|12371.1|12370.1|4567
1652726700000|2022-05-16 18:45:00|12374.7|12373.7|12350.7|12349.7|12386.5|12385.5|12349.3|12348.3|4666
1652727000000|2022-05-16 18:50:00|12348.6|12347.6|12351.2|12350.2|12368.2|12367.2|12336|12335|4376
1652727300000|2022-05-16 18:55:00|12351.1|12350.1|12361.2|12360.2|12367.6|12366.6|12345.6|12344.6|2581
1652727600000|2022-05-16 19:00:00|12361.1|12360.1|12355.7|12354.7|12363.5|12362.5|12336.5|12335.5|2810
1652727900000|2022-05-16 19:05:00|12356.2|12355.2|12334.2|12333.2|12367.8|12366.8|12334.2|12333.2|4061
1652728200000|2022-05-16 19:10:00|12334|12333|12300.3|12299.3|12335.1|12334.1|12290.2|12289.2|6120
1652728500000|2022-05-16 19:15:00|12300|12299|12287.2|12286.2|12308.6|12307.6|12274.7|12273.7|4716
1652728800000|2022-05-16 19:20:00|12286.5|12285.5|12275.2|12274.2|12286.7|12285.7|12263.1|12262.1|4903
1652729100000|2022-05-16 19:25:00|12275.3|12274.3|12280|12279|12284.6|12283.6|12266.5|12265.5|3956
1652729400000|2022-05-16 19:30:00|12279.3|12278.3|12256|12255|12289.5|12288.5|12251.7|12250.7|6516
1652729700000|2022-05-16 19:35:00|12255.2|12254.2|12258.5|12257.5|12266.2|12265.2|12239.7|12238.7|5919
1652730000000|2022-05-16 19:40:00|12258.6|12257.6|12232.5|12231.5|12266.7|12265.7|12230.5|12229.5|4785
1652730300000|2022-05-16 19:45:00|12232.3|12231.3|12234.5|12233.5|12241.8|12240.8|12220.8|12219.8|5039
1652730600000|2022-05-16 19:50:00|12234.7|12233.7|12242.6|12241.6|12269.8|12268.8|12231.7|12230.7|8966
1652730900000|2022-05-16 19:55:00|12242.7|12241.7|12246.1|12245.1|12252.2|12251.2|12211.3|12210.3|13729
1652731200000|2022-05-16 20:00:00|12246.6|12244.6|12246.8|12244.8|12255.2|12253.2|12233.1|12231.1|6488
1652731500000|2022-05-16 20:05:00|12246.2|12244.2|12240.7|12238.7|12251.8|12249.8|12237.7|12235.7|2318
1652731800000|2022-05-16 20:10:00|12240.6|12238.6|12246.5|12244.5|12251.7|12249.7|12240.6|12238.6|1838
1652732100000|2022-05-16 20:15:00|12246.6|12244.6|12243.7|12241.7|12248.7|12246.7|12242|12240|413
1652732400000|2022-05-16 20:20:00|12243.3|12241.3|12237|12235|12244.2|12242.2|12236.5|12234.5|464
1652732700000|2022-05-16 20:25:00|12237.1|12235.1|12237.7|12235.7|12240.8|12238.8|12234.6|12232.6|644
1652733000000|2022-05-16 20:30:00|12237.6|12235.6|12236.5|12234.5|12241|12239|12234.3|12232.3|397
1652733300000|2022-05-16 20:35:00|12236.3|12234.3|12235.5|12233.5|12239.8|12237.8|12234.5|12232.5|328
1652733600000|2022-05-16 20:40:00|12235.3|12233.3|12234.5|12232.5|12237.6|12235.6|12232.8|12230.8|452
1652733900000|2022-05-16 20:45:00|12233.8|12231.8|12232.2|12230.2|12236|12234|12231.8|12229.8|300
1652734200000|2022-05-16 20:50:00|12232.3|12230.3|12232.8|12230.8|12233.6|12231.6|12231.2|12229.2|224
1652734500000|2022-05-16 20:55:00|12233|12231|12237.9|12232.9|12237.9|12235.1|12232.7|12230.7|328
1652734800000|2022-05-16 21:00:00|12237.3|12232.3|12238.1|12233.1|12238.1|12233.1|12236.9|12231.9|0
1652735100000|2022-05-16 21:05:00|12237.7|12232.7|12237.9|12232.9|12237.9|12232.9|12237.4|12232.4|0
1652735400000|2022-05-16 21:10:00|12238.1|12233.1|12237.6|12232.6|12238.8|12233.8|12236.9|12231.9|0
1652735700000|2022-05-16 21:15:00|12237.5|12232.5|12236.2|12231.2|12238.3|12233.3|12236.2|12231.2|0
1652736000000|2022-05-16 21:20:00|12237|12232|12235.6|12230.6|12237.8|12232.8|12235.5|12230.5|0
1652736300000|2022-05-16 21:25:00|12235.5|12230.5|12236.4|12231.4|12237|12232|12235.2|12230.2|0
1652736600000|2022-05-16 21:30:00|12235.7|12230.7|12234.3|12229.3|12236.3|12231.3|12232.7|12227.7|0
1652736900000|2022-05-16 21:35:00|12234.5|12229.5|12234.4|12229.4|12234.8|12229.8|12234|12229|0
1652737200000|2022-05-16 21:40:00|12234.3|12229.3|12234|12229|12235|12230|12233.8|12228.8|0
1652737500000|2022-05-16 21:45:00|12234.1|12229.1|12236.6|12231.6|12236.6|12231.6|12233.9|12228.9|0
1652737800000|2022-05-16 21:50:00|12236.7|12231.7|12236.4|12231.4|12238|12233|12236.3|12231.3|0
1652738100000|2022-05-16 21:55:00|12236.5|12231.5|12238.5|12233.5|12238.6|12233.6|12235.9|12230.9|0
1652738400000|2022-05-16 22:00:00|12235.1|12233.1|12250.1|12248.1|12253.2|12251.2|12234.3|12232.3|680
1652738700000|2022-05-16 22:05:00|12250|12248|12246|12244|12251.1|12249.1|12240.1|12238.1|346
1652739000000|2022-05-16 22:10:00|12247.8|12245.8|12245.8|12243.8|12250.2|12248.2|12245.8|12243.8|147
1652739300000|2022-05-16 22:15:00|12246|12244|12253.6|12251.6|12255.3|12253.3|12246|12244|384
1652739600000|2022-05-16 22:20:00|12254.3|12252.3|12251.5|12249.5|12254.8|12252.8|12250.5|12248.5|105
1652739900000|2022-05-16 22:25:00|12251.3|12249.3|12256.2|12254.2|12260.3|12258.3|12251.2|12249.2|368
1652740200000|2022-05-16 22:30:00|12256.1|12254.1|12261.3|12259.3|12261.7|12259.7|12256.1|12254.1|255
1652740500000|2022-05-16 22:35:00|12261.2|12259.2|12266|12264|12266|12264|12261.1|12259.1|234
1652740800000|2022-05-16 22:40:00|12266.5|12264.5|12262|12260|12267.2|12265.2|12261.1|12259.1|332
1652741100000|2022-05-16 22:45:00|12261.3|12259.3|12257|12255|12261.6|12259.6|12254.5|12252.5|316
1652741400000|2022-05-16 22:50:00|12256.8|12254.8|12258.2|12256.2|12258.5|12256.5|12255.7|12253.7|180
1652741700000|2022-05-16 22:55:00|12258.3|12256.3|12259|12257|12263.2|12261.2|12255|12253|324
1652742000000|2022-05-16 23:00:00|12259.1|12257.1|12261|12259|12263.5|12261.5|12259.1|12257.1|199
1652742300000|2022-05-16 23:05:00|12261.1|12259.1|12262.8|12260.8|12263.3|12261.3|12260.1|12258.1|107
1652742600000|2022-05-16 23:10:00|12263|12261|12264.6|12262.6|12265.3|12263.3|12262.8|12260.8|134
1652742900000|2022-05-16 23:15:00|12265.1|12263.1|12263.2|12261.2|12267.2|12265.2|12263|12261|119
1652743200000|2022-05-16 23:20:00|12263.1|12261.1|12263.8|12261.8|12266|12264|12263.1|12261.1|103
1652743500000|2022-05-16 23:25:00|12263.7|12261.7|12256.3|12254.3|12265|12263|12256.2|12254.2|255
1652743800000|2022-05-16 23:30:00|12256.2|12254.2|12253.2|12251.2|12256.6|12254.6|12245.5|12243.5|434
1652744100000|2022-05-16 23:35:00|12253.3|12251.3|12252.8|12250.8|12255.2|12253.2|12250|12248|231
1652744400000|2022-05-16 23:40:00|12253.1|12251.1|12254.3|12252.3|12255.3|12253.3|12251.2|12249.2|184
1652744700000|2022-05-16 23:45:00|12254.2|12252.2|12268.6|12266.6|12268.7|12266.7|12254.1|12252.1|571
1652745000000|2022-05-16 23:50:00|12268.5|12266.5|12262.8|12260.8|12270.1|12268.1|12261.8|12259.8|370
1652745300000|2022-05-16 23:55:00|12262.7|12260.7|12266.8|12264.8|12269.3|12267.3|12262|12260|269
1652745600000|2022-05-17 00:00:00|12267.6|12265.6|12257.2|12255.2|12269.1|12267.1|12252.3|12250.3|363
1652745900000|2022-05-17 00:05:00|12257.1|12255.1|12257.5|12255.5|12259.3|12257.3|12254|12252|240
1652746200000|2022-05-17 00:10:00|12257.3|12255.3|12254.2|12252.2|12258.8|12256.8|12252.8|12250.8|178
1652746500000|2022-05-17 00:15:00|12254.6|12252.6|12275.5|12273.5|12275.6|12273.6|12252.3|12250.3|579
1652746800000|2022-05-17 00:20:00|12275.1|12273.1|12299.8|12297.8|12310.2|12308.2|12274.8|12272.8|1443
1652747100000|2022-05-17 00:25:00|12299.3|12297.3|12303.5|12301.5|12306.3|12304.3|12295.7|12293.7|377
1652747400000|2022-05-17 00:30:00|12303.6|12301.6|12288.2|12286.2|12304.3|12302.3|12288|12286|452
1652747700000|2022-05-17 00:35:00|12288|12286|12289.1|12287.1|12291.5|12289.5|12283.6|12281.6|359
1652748000000|2022-05-17 00:40:00|12288.7|12286.7|12291.8|12289.8|12293.3|12291.3|12285.6|12283.6|228
1652748300000|2022-05-17 00:45:00|12291.7|12289.7|12289.7|12287.7|12297.6|12295.6|12289.1|12287.1|490
1652748600000|2022-05-17 00:50:00|12289.6|12287.6|12295.1|12293.1|12297.1|12295.1|12289.6|12287.6|249
1652748900000|2022-05-17 00:55:00|12295|12293|12290.1|12288.1|12297.2|12295.2|12286.1|12284.1|437
1652749200000|2022-05-17 01:00:00|12288.8|12286.8|12280.2|12278.2|12295|12293|12280.1|12278.1|522
1652749500000|2022-05-17 01:05:00|12280.1|12278.1|12286.5|12284.5|12287.8|12285.8|12280.1|12278.1|209
1652749800000|2022-05-17 01:10:00|12285.6|12283.6|12288.3|12286.3|12293.5|12291.5|12284.2|12282.2|295
1652750100000|2022-05-17 01:15:00|12287.6|12285.6|12289.5|12287.5|12292.1|12290.1|12283.1|12281.1|252
1652750400000|2022-05-17 01:20:00|12289.2|12287.2|12294.6|12292.6|12304.2|12302.2|12288.1|12286.1|506
1652750700000|2022-05-17 01:25:00|12294.5|12292.5|12297.2|12295.2|12303.2|12301.2|12293.5|12291.5|205
1652751000000|2022-05-17 01:30:00|12297|12295|12299.1|12297.1|12304.5|12302.5|12288.3|12286.3|417
1652751300000|2022-05-17 01:35:00|12299|12297|12325.8|12323.8|12332.1|12330.1|12298.8|12296.8|1872
1652751600000|2022-05-17 01:40:00|12325.6|12323.6|12315.8|12313.8|12327.5|12325.5|12312|12310|815
1652751900000|2022-05-17 01:45:00|12316.5|12314.5|12326.1|12324.1|12326.1|12324.1|12315.6|12313.6|298
1652752200000|2022-05-17 01:50:00|12326.7|12324.7|12330.3|12328.3|12335.3|12333.3|12322.6|12320.6|459
1652752500000|2022-05-17 01:55:00|12330.5|12328.5|12328.3|12326.3|12337|12335|12327.1|12325.1|482
1652752800000|2022-05-17 02:00:00|12328.5|12326.5|12324.1|12322.1|12331.1|12329.1|12318.5|12316.5|409
1652753100000|2022-05-17 02:05:00|12324|12322|12324.6|12322.6|12329.3|12327.3|12322|12320|319
1652753400000|2022-05-17 02:10:00|12324.7|12322.7|12320.8|12318.8|12327.3|12325.3|12320.7|12318.7|351
1652753700000|2022-05-17 02:15:00|12320.7|12318.7|12313.6|12311.6|12322.1|12320.1|12312.1|12310.1|525
1652754000000|2022-05-17 02:20:00|12313.7|12311.7|12302|12300|12316.2|12314.2|12300.5|12298.5|753
1652754300000|2022-05-17 02:25:00|12301.8|12299.8|12293.6|12291.6|12304.5|12302.5|12289.5|12287.5|782
1652754600000|2022-05-17 02:30:00|12293.5|12291.5|12290.6|12288.6|12296.7|12294.7|12286.6|12284.6|663
1652754900000|2022-05-17 02:35:00|12290.5|12288.5|12291.1|12289.1|12294.1|12292.1|12286.2|12284.2|325
1652755200000|2022-05-17 02:40:00|12291.2|12289.2|12298.1|12296.1|12300.3|12298.3|12290|12288|392
1652755500000|2022-05-17 02:45:00|12298|12296|12298.8|12296.8|12301.2|12299.2|12294.5|12292.5|207
1652755800000|2022-05-17 02:50:00|12299|12297|12286.1|12284.1|12299|12297|12282.7|12280.7|378
1652756100000|2022-05-17 02:55:00|12286|12284|12294|12292|12294|12292|12285.5|12283.5|226
1652756400000|2022-05-17 03:00:00|12294.1|12292.1|12294.8|12292.8|12296.5|12294.5|12287.3|12285.3|278
1652756700000|2022-05-17 03:05:00|12295|12293|12299.6|12297.6|12300.8|12298.8|12295|12293|232
1652757000000|2022-05-17 03:10:00|12300.2|12298.2|12301.6|12299.6|12303.8|12301.8|12296.1|12294.1|219
1652757300000|2022-05-17 03:15:00|12301.5|12299.5|12296.2|12294.2|12302.1|12300.1|12294.6|12292.6|114
1652757600000|2022-05-17 03:20:00|12296.1|12294.1|12301.2|12299.2|12305.6|12303.6|12294.6|12292.6|226
1652757900000|2022-05-17 03:25:00|12301.1|12299.1|12310.5|12308.5|12310.6|12308.6|12299.8|12297.8|290
1652758200000|2022-05-17 03:30:00|12310.1|12308.1|12307.2|12305.2|12312|12310|12305.6|12303.6|237
1652758500000|2022-05-17 03:35:00|12307.3|12305.3|12311.1|12309.1|12312.2|12310.2|12304.7|12302.7|189
1652758800000|2022-05-17 03:40:00|12311.2|12309.2|12312.7|12310.7|12313.7|12311.7|12308.6|12306.6|171
1652759100000|2022-05-17 03:45:00|12312.8|12310.8|12313.6|12311.6|12315.2|12313.2|12311|12309|149
1652759400000|2022-05-17 03:50:00|12313.7|12311.7|12309.6|12307.6|12315.6|12313.6|12308.8|12306.8|181
1652759700000|2022-05-17 03:55:00|12309.5|12307.5|12308.8|12306.8|12311.2|12309.2|12306.6|12304.6|168
1652760000000|2022-05-17 04:00:00|12309|12307|12311.8|12309.8|12313.6|12311.6|12308.5|12306.5|97
1652760300000|2022-05-17 04:05:00|12311.7|12309.7|12318.1|12316.1|12318.7|12316.7|12311.2|12309.2|263
1652760600000|2022-05-17 04:10:00|12318.3|12316.3|12322.8|12320.8|12325|12323|12315.6|12313.6|416
1652760900000|2022-05-17 04:15:00|12323|12321|12326.7|12324.7|12328.1|12326.1|12322|12320|256
1652761200000|2022-05-17 04:20:00|12326.6|12324.6|12322.6|12320.6|12328.1|12326.1|12321|12319|291
1652761500000|2022-05-17 04:25:00|12322.5|12320.5|12316|12314|12323.3|12321.3|12316|12314|233
1652761800000|2022-05-17 04:30:00|12315.2|12313.2|12319.1|12317.1|12322.1|12320.1|12313.5|12311.5|177
1652762100000|2022-05-17 04:35:00|12319.2|12317.2|12325|12323|12325|12323|12318.8|12316.8|173
1652762400000|2022-05-17 04:40:00|12325.1|12323.1|12327.3|12325.3|12328.3|12326.3|12318.7|12316.7|300
1652762700000|2022-05-17 04:45:00|12327.2|12325.2|12326.1|12324.1|12328.8|12326.8|12322.6|12320.6|179
1652763000000|2022-05-17 04:50:00|12325.8|12323.8|12322.7|12320.7|12326.8|12324.8|12322|12320|190
1652763300000|2022-05-17 04:55:00|12322.6|12320.6|12323.3|12321.3|12327.7|12325.7|12319.8|12317.8|268
1652763600000|2022-05-17 05:00:00|12323.5|12321.5|12325.1|12323.1|12329.6|12327.6|12321.1|12319.1|217
1652763900000|2022-05-17 05:05:00|12325.2|12323.2|12328.2|12326.2|12330.8|12328.8|12323.8|12321.8|182
1652764200000|2022-05-17 05:10:00|12328.3|12326.3|12321.6|12319.6|12331.6|12329.6|12321.2|12319.2|347
1652764500000|2022-05-17 05:15:00|12322|12320|12324.3|12322.3|12325|12323|12320.2|12318.2|243
1652764800000|2022-05-17 05:20:00|12324|12322|12322.8|12320.8|12327.1|12325.1|12321.7|12319.7|496
1652765100000|2022-05-17 05:25:00|12323|12321|12323.5|12321.5|12328.2|12326.2|12323|12321|165
1652765400000|2022-05-17 05:30:00|12323.8|12321.8|12318.7|12316.7|12326.7|12324.7|12318.7|12316.7|205
1652765700000|2022-05-17 05:35:00|12318.8|12316.8|12318.5|12316.5|12322.3|12320.3|12315|12313|309
1652766000000|2022-05-17 05:40:00|12318.6|12316.6|12325.8|12323.8|12326.1|12324.1|12316.5|12314.5|196
1652766300000|2022-05-17 05:45:00|12325.6|12323.6|12344.2|12342.2|12347.7|12345.7|12325.1|12323.1|1135
1652766600000|2022-05-17 05:50:00|12344.3|12342.3|12339.1|12337.1|12344.5|12342.5|12336.8|12334.8|300
1652766900000|2022-05-17 05:55:00|12339.2|12337.2|12341.7|12339.7|12345|12343|12337.6|12335.6|253
1652767200000|2022-05-17 06:00:00|12342.1|12340.1|12339|12337|12343.3|12341.3|12335.6|12333.6|476
1652767500000|2022-05-17 06:05:00|12339.2|12337.2|12337.5|12335.5|12341.1|12339.1|12333.2|12331.2|312
1652767800000|2022-05-17 06:10:00|12337.3|12335.3|12336|12334|12345.2|12343.2|12335.3|12333.3|294
1652768100000|2022-05-17 06:15:00|12336.1|12334.1|12332.1|12330.1|12339.5|12337.5|12328.3|12326.3|397
1652768400000|2022-05-17 06:20:00|12331.8|12329.8|12332.1|12330.1|12335.3|12333.3|12329.6|12327.6|283
1652768700000|2022-05-17 06:25:00|12332|12330|12330.5|12328.5|12333.2|12331.2|12328.8|12326.8|313
1652769000000|2022-05-17 06:30:00|12330.3|12328.3|12333.2|12331.2|12337.5|12335.5|12329.6|12327.6|332
1652769300000|2022-05-17 06:35:00|12333.1|12331.1|12343.5|12341.5|12345.6|12343.6|12331.6|12329.6|477
1652769600000|2022-05-17 06:40:00|12343.3|12341.3|12340.3|12338.3|12344.2|12342.2|12338.6|12336.6|381
1652769900000|2022-05-17 06:45:00|12340.6|12338.6|12344.5|12342.5|12346.2|12344.2|12338.5|12336.5|229
1652770200000|2022-05-17 06:50:00|12344.3|12342.3|12347.1|12345.1|12347.8|12345.8|12341.5|12339.5|307
1652770500000|2022-05-17 06:55:00|12347|12345|12352.6|12350.6|12352.7|12350.7|12345.2|12343.2|541
1652770800000|2022-05-17 07:00:00|12352.7|12350.7|12353.7|12351.7|12355.6|12353.6|12335.6|12333.6|1555
1652771100000|2022-05-17 07:05:00|12353.8|12351.8|12340|12338|12354.8|12352.8|12339.8|12337.8|905
1652771400000|2022-05-17 07:10:00|12339.3|12337.3|12328.3|12326.3|12341.1|12339.1|12325.8|12323.8|1005
1652771700000|2022-05-17 07:15:00|12327.8|12325.8|12334.5|12332.5|12338.8|12336.8|12326.3|12324.3|491
1652772000000|2022-05-17 07:20:00|12334.7|12332.7|12351.5|12349.5|12351.8|12349.8|12328|12326|746
1652772300000|2022-05-17 07:25:00|12351.6|12349.6|12349.8|12347.8|12355.2|12353.2|12345.6|12343.6|582
1652772600000|2022-05-17 07:30:00|12349.3|12347.3|12362.7|12360.7|12365.8|12363.8|12347.2|12345.2|1103
1652772900000|2022-05-17 07:35:00|12362.8|12360.8|12384.8|12382.8|12386.8|12384.8|12359.2|12357.2|1144
1652773200000|2022-05-17 07:40:00|12385.3|12383.3|12390.8|12388.8|12396.8|12394.8|12381.2|12379.2|1213
1652773500000|2022-05-17 07:45:00|12391|12389|12387.6|12385.6|12400.5|12398.5|12386|12384|1165
1652773800000|2022-05-17 07:50:00|12387.7|12385.7|12384.7|12382.7|12392.3|12390.3|12382.3|12380.3|595
1652774100000|2022-05-17 07:55:00|12384.6|12382.6|12386.3|12384.3|12387|12385|12376.8|12374.8|764
1652774400000|2022-05-17 08:00:00|12386.5|12384.5|12408|12406|12412|12410|12386|12384|1729
1652774700000|2022-05-17 08:05:00|12408.1|12406.1|12436.2|12434.2|12442.2|12440.2|12405.5|12403.5|2892
1652775000000|2022-05-17 08:10:00|12436.1|12434.1|12437|12435|12439.2|12437.2|12427|12425|1541
1652775300000|2022-05-17 08:15:00|12436.5|12434.5|12450.8|12448.8|12456.8|12454.8|12434|12432|2177
1652775600000|2022-05-17 08:20:00|12451|12449|12448.1|12446.1|12460.8|12458.8|12447|12445|1332
1652775900000|2022-05-17 08:25:00|12448|12446|12460|12458|12466.6|12464.6|12447.7|12445.7|1204
1652776200000|2022-05-17 08:30:00|12460.1|12458.1|12461.2|12459.2|12465.7|12463.7|12455|12453|996
1652776500000|2022-05-17 08:35:00|12461.1|12459.1|12506.6|12504.6|12510.8|12508.8|12460.5|12458.5|3644
1652776800000|2022-05-17 08:40:00|12506.5|12504.5|12511.7|12509.7|12512.1|12510.1|12502.1|12500.1|2219
1652777100000|2022-05-17 08:45:00|12511.5|12509.5|12516.5|12514.5|12527.7|12525.7|12511.5|12509.5|2770
1652777400000|2022-05-17 08:50:00|12516.2|12514.2|12514.2|12512.2|12516.5|12514.5|12502.7|12500.7|1979
1652777700000|2022-05-17 08:55:00|12514.1|12512.1|12496.2|12494.2|12514.2|12512.2|12494.7|12492.7|1299
1652778000000|2022-05-17 09:00:00|12496.3|12494.3|12501.3|12499.3|12501.7|12499.7|12486.7|12484.7|1410
1652778300000|2022-05-17 09:05:00|12501.1|12499.1|12499.6|12497.6|12504.5|12502.5|12496.3|12494.3|791
1652778600000|2022-05-17 09:10:00|12499.7|12497.7|12500|12498|12508.3|12506.3|12496.8|12494.8|791
1652778900000|2022-05-17 09:15:00|12500.6|12498.6|12500|12498|12504.8|12502.8|12495.5|12493.5|582
1652779200000|2022-05-17 09:20:00|12500.1|12498.1|12502.3|12500.3|12506|12504|12496.8|12494.8|635
1652779500000|2022-05-17 09:25:00|12501.8|12499.8|12507.2|12505.2|12507.2|12505.2|12499.5|12497.5|440
1652779800000|2022-05-17 09:30:00|12507.1|12505.1|12510.6|12508.6|12514.8|12512.8|12499.2|12497.2|1112
1652780100000|2022-05-17 09:35:00|12510|12508|12519.7|12517.7|12521.7|12519.7|12508|12506|1440
1652780400000|2022-05-17 09:40:00|12519.8|12517.8|12508.5|12506.5|12522.7|12520.7|12508.1|12506.1|917
1652780700000|2022-05-17 09:45:00|12508.6|12506.6|12511.3|12509.3|12514.6|12512.6|12505.5|12503.5|626
1652781000000|2022-05-17 09:50:00|12511.5|12509.5|12521.7|12519.7|12525.3|12523.3|12510.3|12508.3|648
1652781300000|2022-05-17 09:55:00|12521.6|12519.6|12532.1|12530.1|12538.6|12536.6|12520.6|12518.6|1310
1652781600000|2022-05-17 10:00:00|12531.3|12529.3|12537|12535|12543.2|12541.2|12530.8|12528.8|2309
1652781900000|2022-05-17 10:05:00|12536.3|12534.3|12527.8|12525.8|12537.3|12535.3|12521.6|12519.6|1233
1652782200000|2022-05-17 10:10:00|12528.1|12526.1|12517|12515|12531.7|12529.7|12514|12512|791
1652782500000|2022-05-17 10:15:00|12516.7|12514.7|12507.3|12505.3|12517.6|12515.6|12503.6|12501.6|1011
1652782800000|2022-05-17 10:20:00|12507.2|12505.2|12496.7|12494.7|12507.2|12505.2|12495.6|12493.6|1364
1652783100000|2022-05-17 10:25:00|12496.6|12494.6|12502.7|12500.7|12506.8|12504.8|12495.7|12493.7|822
1652783400000|2022-05-17 10:30:00|12502.8|12500.8|12505.8|12503.8|12512.7|12510.7|12500.3|12498.3|949
1652783700000|2022-05-17 10:35:00|12506.3|12504.3|12494|12492|12508.2|12506.2|12490.5|12488.5|1027
1652784000000|2022-05-17 10:40:00|12493.8|12491.8|12489.7|12487.7|12497.8|12495.8|12487.7|12485.7|970
1652784300000|2022-05-17 10:45:00|12489.8|12487.8|12499.1|12497.1|12501.6|12499.6|12486.6|12484.6|821
1652784600000|2022-05-17 10:50:00|12499.2|12497.2|12486|12484|12499.2|12497.2|12486|12484|410
1652784900000|2022-05-17 10:55:00|12486.3|12484.3|12485.8|12483.8|12493.7|12491.7|12484|12482|1103
1652785200000|2022-05-17 11:00:00|12486.5|12484.5|12473.6|12471.6|12487|12485|12468|12466|2524
1652785500000|2022-05-17 11:05:00|12473|12471|12483.3|12481.3|12485.5|12483.5|12468.3|12466.3|1347
1652785800000|2022-05-17 11:10:00|12483.8|12481.8|12482|12480|12495.3|12493.3|12479.8|12477.8|1350
1652786100000|2022-05-17 11:15:00|12482.2|12480.2|12492.6|12490.6|12494|12492|12478.5|12476.5|950
1652786400000|2022-05-17 11:20:00|12492.5|12490.5|12503.7|12501.7|12508.6|12506.6|12491.6|12489.6|1458
1652786700000|2022-05-17 11:25:00|12503.8|12501.8|12504.1|12502.1|12508.5|12506.5|12500.7|12498.7|1081
1652787000000|2022-05-17 11:30:00|12504|12502|12497.8|12495.8|12504.2|12502.2|12494.2|12492.2|922
1652787300000|2022-05-17 11:35:00|12497.7|12495.7|12487.8|12485.8|12499.1|12497.1|12485|12483|874
1652787600000|2022-05-17 11:40:00|12487.7|12485.7|12479|12477|12487.7|12485.7|12476|12474|965
1652787900000|2022-05-17 11:45:00|12479.1|12477.1|12482.7|12480.7|12486.2|12484.2|12476.5|12474.5|715
1652788200000|2022-05-17 11:50:00|12482.6|12480.6|12479|12477|12482.6|12480.6|12475|12473|578
1652788500000|2022-05-17 11:55:00|12478.8|12476.8|12476.2|12474.2|12486.2|12484.2|12473.2|12471.2|793
1652788800000|2022-05-17 12:00:00|12476.5|12474.5|12481.5|12479.5|12490.5|12488.5|12471|12469|1256
1652789100000|2022-05-17 12:05:00|12481.7|12479.7|12478|12476|12494.1|12492.1|12477.2|12475.2|1014
1652789400000|2022-05-17 12:10:00|12478.2|12476.2|12465.2|12463.2|12478.6|12476.6|12462.5|12460.5|1509
1652789700000|2022-05-17 12:15:00|12464.6|12462.6|12476.3|12474.3|12477|12475|12463.3|12461.3|1021
1652790000000|2022-05-17 12:20:00|12476.5|12474.5|12476.1|12474.1|12481.5|12479.5|12465.1|12463.1|1075
1652790300000|2022-05-17 12:25:00|12475.8|12473.8|12472.2|12470.2|12480.8|12478.8|12460.7|12458.7|948
1652790600000|2022-05-17 12:30:00|12472.6|12470.6|12460.8|12458.8|12491.1|12489.1|12436.7|12434.7|4447
1652790900000|2022-05-17 12:35:00|12461|12459|12453.2|12451.2|12472|12470|12450|12448|1757
1652791200000|2022-05-17 12:40:00|12453.1|12451.1|12452.1|12450.1|12459.7|12457.7|12442.6|12440.6|1516
1652791500000|2022-05-17 12:45:00|12452.2|12450.2|12456.2|12454.2|12469.1|12467.1|12452.2|12450.2|1714
1652791800000|2022-05-17 12:50:00|12456.3|12454.3|12456.8|12454.8|12461.6|12459.6|12444.8|12442.8|1886
1652792100000|2022-05-17 12:55:00|12456.7|12454.7|12475.6|12473.6|12479.8|12477.8|12453.1|12451.1|1737
1652792400000|2022-05-17 13:00:00|12475.7|12473.7|12491.6|12489.6|12492.1|12490.1|12468.1|12466.1|1789
1652792700000|2022-05-17 13:05:00|12491.5|12489.5|12485.8|12483.8|12492|12490|12476.1|12474.1|1316
1652793000000|2022-05-17 13:10:00|12486.5|12484.5|12481.7|12479.7|12493.8|12491.8|12479.5|12477.5|1148
1652793300000|2022-05-17 13:15:00|12482|12480|12483.3|12481.3|12496.2|12494.2|12473.6|12471.6|1593
1652793600000|2022-05-17 13:20:00|12483.2|12481.2|12485|12483|12489.5|12487.5|12479.2|12477.2|1179
1652793900000|2022-05-17 13:25:00|12486.7|12484.7|12490.1|12488.1|12495.7|12493.7|12483.1|12481.1|2438
1652794200000|2022-05-17 13:30:00|12490.2|12488.2|12504.3|12503.3|12517.2|12516.2|12456|12455|19057
1652794500000|2022-05-17 13:35:00|12503.7|12502.7|12499.5|12498.5|12512.2|12511.2|12468.7|12467.7|14780
1652794800000|2022-05-17 13:40:00|12500.1|12499.1|12514.6|12513.6|12534.2|12533.2|12497.2|12496.2|12162
1652795100000|2022-05-17 13:45:00|12514.3|12513.3|12457.8|12456.8|12527.8|12526.8|12451.5|12450.5|11022
1652795400000|2022-05-17 13:50:00|12457.7|12456.7|12449|12448|12489|12488|12442.7|12441.7|8839
1652795700000|2022-05-17 13:55:00|12448.8|12447.8|12443.6|12442.6|12477.1|12476.1|12431.5|12430.5|8192
1652796000000|2022-05-17 14:00:00|12443.8|12442.8|12484.6|12483.6|12492.8|12491.8|12443.8|12442.8|8381
1652796300000|2022-05-17 14:05:00|12484.2|12483.2|12429.8|12428.8|12492.1|12491.1|12423.5|12422.5|9143
1652796600000|2022-05-17 14:10:00|12430|12429|12433.3|12432.3|12438.3|12437.3|12409.4|12408.4|7859
1652796900000|2022-05-17 14:15:00|12434.1|12433.1|12453.8|12452.8|12459.1|12458.1|12423.3|12422.3|7240
1652797200000|2022-05-17 14:20:00|12454.1|12453.1|12455.9|12454.9|12463.6|12462.6|12435.3|12434.3|6096
1652797500000|2022-05-17 14:25:00|12455.8|12454.8|12405.4|12404.4|12465.9|12464.9|12403.7|12402.7|7958
1652797800000|2022-05-17 14:30:00|12405.6|12404.6|12408.1|12407.1|12426.2|12425.2|12400.6|12399.6|6237
1652798100000|2022-05-17 14:35:00|12407.2|12406.2|12366.1|12365.1|12410.7|12409.7|12363.6|12362.6|9056
1652798400000|2022-05-17 14:40:00|12366.2|12365.2|12354.3|12353.3|12370.7|12369.7|12344.8|12343.8|8595
1652798700000|2022-05-17 14:45:00|12354.2|12353.2|12349.6|12348.6|12357.6|12356.6|12330.9|12329.9|8044
1652799000000|2022-05-17 14:50:00|12349.3|12348.3|12348.9|12347.9|12359.9|12358.9|12333.8|12332.8|6695
1652799300000|2022-05-17 14:55:00|12347.9|12346.9|12363.8|12362.8|12366.2|12365.2|12339.9|12338.9|5917
1652799600000|2022-05-17 15:00:00|12363.3|12362.3|12384.3|12383.3|12386.4|12385.4|12353.6|12352.6|6438
1652799900000|2022-05-17 15:05:00|12385.1|12384.1|12382.4|12381.4|12391.4|12390.4|12372.7|12371.7|4857
1652800200000|2022-05-17 15:10:00|12382.7|12381.7|12389.3|12388.3|12395.7|12394.7|12372.9|12371.9|5000
1652800500000|2022-05-17 15:15:00|12389.6|12388.6|12401.8|12400.8|12406.7|12405.7|12366.9|12365.9|6357
1652800800000|2022-05-17 15:20:00|12401.9|12400.9|12416.4|12415.4|12422.4|12421.4|12399.3|12398.3|5269
1652801100000|2022-05-17 15:25:00|12416.2|12415.2|12438.8|12437.8|12441.8|12440.8|12413.9|12412.9|5444
1652801400000|2022-05-17 15:30:00|12438.7|12437.7|12474.6|12473.6|12476.2|12475.2|12438.4|12437.4|7376
1652801700000|2022-05-17 15:35:00|12474.4|12473.4|12471.4|12470.4|12486.1|12485.1|12466.7|12465.7|7444
1652802000000|2022-05-17 15:40:00|12470.9|12469.9|12465.8|12464.8|12489.2|12488.2|12462.7|12461.7|5398
1652802300000|2022-05-17 15:45:00|12466.2|12465.2|12460.1|12459.1|12474.9|12473.9|12456.4|12455.4|4512
1652802600000|2022-05-17 15:50:00|12460.3|12459.3|12472.6|12471.6|12480.2|12479.2|12459.3|12458.3|3587
1652802900000|2022-05-17 15:55:00|12470.8|12469.8|12463.6|12462.6|12471.4|12470.4|12459.9|12458.9|2558
1652803200000|2022-05-17 16:00:00|12463.8|12462.8|12465.9|12464.9|12469.4|12468.4|12450.7|12449.7|4143
1652803500000|2022-05-17 16:05:00|12466.1|12465.1|12442.3|12441.3|12467.4|12466.4|12427.8|12426.8|5091
1652803800000|2022-05-17 16:10:00|12443.3|12442.3|12437.6|12436.6|12446.3|12445.3|12428.2|12427.2|3373
1652804100000|2022-05-17 16:15:00|12437.3|12436.3|12448.3|12447.3|12466.2|12465.2|12433.9|12432.9|3987
1652804400000|2022-05-17 16:20:00|12448.4|12447.4|12454.1|12453.1|12454.9|12453.9|12435.6|12434.6|3291
1652804700000|2022-05-17 16:25:00|12454.2|12453.2|12472.4|12471.4|12479.9|12478.9|12447.1|12446.1|4113
1652805000000|2022-05-17 16:30:00|12472.3|12471.3|12477.7|12476.7|12478.2|12477.2|12462.8|12461.8|2804
1652805300000|2022-05-17 16:35:00|12477.8|12476.8|12472.6|12471.6|12488.2|12487.2|12467.6|12466.6|3933
1652805600000|2022-05-17 16:40:00|12472.9|12471.9|12488|12487|12495.2|12494.2|12467.9|12466.9|3281
1652805900000|2022-05-17 16:45:00|12487.9|12486.9|12478.7|12477.7|12499.8|12498.8|12471.5|12470.5|4267
1652806200000|2022-05-17 16:50:00|12478.9|12477.9|12474.9|12473.9|12479.9|12478.9|12466.4|12465.4|3219
1652806500000|2022-05-17 16:55:00|12475|12474|12465|12464|12475.5|12474.5|12459.3|12458.3|2974
1652806800000|2022-05-17 17:00:00|12465.3|12464.3|12450.8|12449.8|12466|12465|12435|12434|4785
1652807100000|2022-05-17 17:05:00|12449.9|12448.9|12475.9|12474.9|12483.4|12482.4|12449|12448|4171
1652807400000|2022-05-17 17:10:00|12477.3|12476.3|12491.5|12490.5|12496.5|12495.5|12471.7|12470.7|3312
1652807700000|2022-05-17 17:15:00|12491.4|12490.4|12499.2|12498.2|12504|12503|12491.4|12490.4|3544
1652808000000|2022-05-17 17:20:00|12499.3|12498.3|12494|12493|12508.3|12507.3|12488.9|12487.9|3852
1652808300000|2022-05-17 17:25:00|12494.5|12493.5|12486.9|12485.9|12506|12505|12484.3|12483.3|3043
1652808600000|2022-05-17 17:30:00|12486.7|12485.7|12497.4|12496.4|12506.3|12505.3|12483.8|12482.8|2717
1652808900000|2022-05-17 17:35:00|12497.3|12496.3|12495.3|12494.3|12503.7|12502.7|12487.4|12486.4|2667
1652809200000|2022-05-17 17:40:00|12495.2|12494.2|12493|12492|12499|12498|12477.5|12476.5|3109
1652809500000|2022-05-17 17:45:00|12492.9|12491.9|12494.5|12493.5|12495.4|12494.4|12474.4|12473.4|3001
1652809800000|2022-05-17 17:50:00|12494.7|12493.7|12493|12492|12498.7|12497.7|12487.7|12486.7|2047
1652810100000|2022-05-17 17:55:00|12492.9|12491.9|12483.7|12482.7|12498.5|12497.5|12477.4|12476.4|3081
1652810400000|2022-05-17 18:00:00|12483.5|12482.5|12472.4|12471.4|12493.2|12492.2|12455.4|12454.4|4148
1652810700000|2022-05-17 18:05:00|12472.5|12471.5|12520.2|12519.2|12534.5|12533.5|12469.7|12468.7|9139
1652811000000|2022-05-17 18:10:00|12519.9|12518.9|12442.8|12441.8|12521.7|12520.7|12415|12414|14897
1652811300000|2022-05-17 18:15:00|12443.5|12442.5|12444.3|12443.3|12467.9|12466.9|12422.2|12421.2|9216
1652811600000|2022-05-17 18:20:00|12444.4|12443.4|12413.5|12412.5|12444.4|12443.4|12371.5|12370.5|12751
1652811900000|2022-05-17 18:25:00|12413.4|12412.4|12419.4|12418.4|12447|12446|12400.2|12399.2|7882
1652812200000|2022-05-17 18:30:00|12418.9|12417.9|12399.4|12398.4|12440.3|12439.3|12394.2|12393.2|7450
1652812500000|2022-05-17 18:35:00|12398.4|12397.4|12453.4|12452.4|12453.4|12452.4|12384.4|12383.4|7106
1652812800000|2022-05-17 18:40:00|12453.2|12452.2|12480.4|12479.4|12487.2|12486.2|12450.2|12449.2|9260
1652813100000|2022-05-17 18:45:00|12480.7|12479.7|12535.7|12534.7|12544.8|12543.8|12474.2|12473.2|9919
1652813400000|2022-05-17 18:50:00|12535.9|12534.9|12516|12515|12541.5|12540.5|12515.2|12514.2|7563
1652813700000|2022-05-17 18:55:00|12516.2|12515.2|12515.4|12514.4|12533.3|12532.3|12506.4|12505.4|4827
1652814000000|2022-05-17 19:00:00|12515.5|12514.5|12555.9|12554.9|12562.9|12561.9|12512.7|12511.7|8894
1652814300000|2022-05-17 19:05:00|12555.8|12554.8|12557.4|12556.4|12572.4|12571.4|12544.2|12543.2|9272
1652814600000|2022-05-17 19:10:00|12557|12556|12550.4|12549.4|12557.5|12556.5|12536.9|12535.9|4412
1652814900000|2022-05-17 19:15:00|12550.5|12549.5|12562.8|12561.8|12567.9|12566.9|12540.5|12539.5|4834
1652815200000|2022-05-17 19:20:00|12561.9|12560.9|12556.5|12555.5|12572.1|12571.1|12547.4|12546.4|4977
1652815500000|2022-05-17 19:25:00|12556|12555|12561.4|12560.4|12567.1|12566.1|12552|12551|3385
1652815800000|2022-05-17 19:30:00|12561.2|12560.2|12558|12557|12576.1|12575.1|12548|12547|6491
1652816100000|2022-05-17 19:35:00|12557.9|12556.9|12544.5|12543.5|12563.4|12562.4|12541.6|12540.6|3739
1652816400000|2022-05-17 19:40:00|12544.1|12543.1|12546.5|12545.5|12557.5|12556.5|12529.1|12528.1|5258
1652816700000|2022-05-17 19:45:00|12546.7|12545.7|12520.6|12519.6|12546.7|12545.7|12511|12510|7174
1652817000000|2022-05-17 19:50:00|12521.9|12520.9|12547.9|12546.9|12555.5|12554.5|12521.9|12520.9|8340
1652817300000|2022-05-17 19:55:00|12548|12547|12564.7|12563.7|12565.4|12564.4|12532.1|12531.1|12141
1652817600000|2022-05-17 20:00:00|12561.7|12560.7|12548.7|12546.7|12562.2|12560.7|12543.3|12541.3|6208
1652817900000|2022-05-17 20:05:00|12548.8|12546.8|12559.2|12557.2|12563.6|12561.6|12545.7|12543.7|2285
1652818200000|2022-05-17 20:10:00|12559.1|12557.1|12561.7|12559.7|12564.1|12562.1|12557.2|12555.2|1607
1652818500000|2022-05-17 20:15:00|12561.6|12559.6|12567.2|12565.2|12570.6|12568.6|12561.1|12559.1|1037
1652818800000|2022-05-17 20:20:00|12567.1|12565.1|12566.7|12564.7|12569.5|12567.5|12565.3|12563.3|360
1652819100000|2022-05-17 20:25:00|12566.6|12564.6|12570.7|12568.7|12571.1|12569.1|12562.7|12560.7|538
1652819400000|2022-05-17 20:30:00|12571.1|12569.1|12565.5|12563.5|12571.3|12569.3|12565.5|12563.5|335
1652819700000|2022-05-17 20:35:00|12565.8|12563.8|12567.6|12565.6|12568.6|12566.6|12565.2|12563.2|204
1652820000000|2022-05-17 20:40:00|12567.7|12565.7|12566.8|12564.8|12567.8|12565.8|12565.7|12563.7|173
1652820300000|2022-05-17 20:45:00|12566.7|12564.7|12568|12566|12569.5|12567.5|12565.6|12563.6|226
1652820600000|2022-05-17 20:50:00|12567.5|12565.5|12570.2|12568.2|12571.1|12569.1|12567.3|12565.3|219
1652820900000|2022-05-17 20:55:00|12570.3|12568.3|12571.6|12566.6|12573.1|12571.1|12568.5|12566.3|360
1652821200000|2022-05-17 21:00:00|12571.8|12566.8|12571.4|12566.4|12572.1|12567.1|12570.9|12565.9|0
1652821500000|2022-05-17 21:05:00|12571.5|12566.5|12571|12566|12571.6|12566.6|12571|12566|0
1652821800000|2022-05-17 21:10:00|12571.1|12566.1|12571.2|12566.2|12571.3|12566.3|12570.9|12565.9|0
1652822100000|2022-05-17 21:15:00|12571|12566|12572.6|12567.6|12572.6|12567.6|12571|12566|0
1652822400000|2022-05-17 21:20:00|12572.5|12567.5|12572.7|12567.7|12572.7|12567.7|12572.4|12567.4|0
1652822700000|2022-05-17 21:25:00|12572.8|12567.8|12572.5|12567.5|12573.1|12568.1|12572.5|12567.5|0
1652823000000|2022-05-17 21:30:00|12572.4|12567.4|12570.6|12565.6|12572.4|12567.4|12570.5|12565.5|0
1652823300000|2022-05-17 21:35:00|12570.5|12565.5|12571.2|12566.2|12572.2|12567.2|12570.5|12565.5|0
1652823600000|2022-05-17 21:40:00|12571|12566|12571.2|12566.2|12572.1|12567.1|12570.4|12565.4|0
1652823900000|2022-05-17 21:45:00|12571.7|12566.7|12571.5|12566.5|12571.7|12566.7|12571|12566|0
1652824200000|2022-05-17 21:50:00|12571.4|12566.4|12573.1|12568.1|12573.8|12568.8|12571.3|12566.3|0
1652824500000|2022-05-17 21:55:00|12572.6|12567.6|12573.2|12568.2|12573.6|12568.6|12572.2|12567.2|0
1652824800000|2022-05-17 22:00:00|12569.8|12567.8|12577.7|12575.7|12581.7|12579.7|12569.1|12567.1|722
1652825100000|2022-05-17 22:05:00|12578|12576|12583.5|12581.5|12585.7|12583.7|12578|12576|359
1652825400000|2022-05-17 22:10:00|12585|12583|12580.8|12578.8|12587|12585|12579.7|12577.7|256
1652825700000|2022-05-17 22:15:00|12581|12579|12586.1|12584.1|12589.7|12587.7|12579.6|12577.6|297
1652826000000|2022-05-17 22:20:00|12586.2|12584.2|12583.1|12581.1|12586.6|12584.6|12579.7|12577.7|196
1652826300000|2022-05-17 22:25:00|12583.5|12581.5|12581.3|12579.3|12584|12582|12579.2|12577.2|126
1652826600000|2022-05-17 22:30:00|12581.5|12579.5|12584.1|12582.1|12587.1|12585.1|12579.1|12577.1|283
1652826900000|2022-05-17 22:35:00|12584|12582|12582.1|12580.1|12585.1|12583.1|12580.1|12578.1|175
1652827200000|2022-05-17 22:40:00|12581.6|12579.6|12581.1|12579.1|12582.1|12580.1|12578.1|12576.1|186
1652827500000|2022-05-17 22:45:00|12581|12579|12579.7|12577.7|12584.5|12582.5|12579.3|12577.3|173
1652827800000|2022-05-17 22:50:00|12579.6|12577.6|12573.1|12571.1|12579.8|12577.8|12572.3|12570.3|272
1652828100000|2022-05-17 22:55:00|12573|12571|12566|12564|12573.8|12571.8|12565|12563|387
1652828400000|2022-05-17 23:00:00|12566.3|12564.3|12566.8|12564.8|12570.1|12568.1|12561.2|12559.2|563
1652828700000|2022-05-17 23:05:00|12566.1|12564.1|12561|12559|12568.5|12566.5|12560.7|12558.7|249
1652829000000|2022-05-17 23:10:00|12560.7|12558.7|12562.2|12560.2|12568.3|12566.3|12560.3|12558.3|272
1652829300000|2022-05-17 23:15:00|12563|12561|12564.1|12562.1|12566.1|12564.1|12562.2|12560.2|124
1652829600000|2022-05-17 23:20:00|12564.2|12562.2|12565.5|12563.5|12568.6|12566.6|12562.6|12560.6|162
1652829900000|2022-05-17 23:25:00|12565.3|12563.3|12563.5|12561.5|12565.5|12563.5|12560.1|12558.1|172
1652830200000|2022-05-17 23:30:00|12563.3|12561.3|12564.6|12562.6|12571|12569|12563.1|12561.1|149
1652830500000|2022-05-17 23:35:00|12564.5|12562.5|12550.8|12548.8|12564.7|12562.7|12548.8|12546.8|812
1652830800000|2022-05-17 23:40:00|12551.3|12549.3|12555.8|12553.8|12556.5|12554.5|12549|12547|304
1652831100000|2022-05-17 23:45:00|12556|12554|12554.6|12552.6|12558.5|12556.5|12550.7|12548.7|429
1652831400000|2022-05-17 23:50:00|12554.7|12552.7|12558.5|12556.5|12562.7|12560.7|12554.1|12552.1|302
1652831700000|2022-05-17 23:55:00|12558.3|12556.3|12558.2|12556.2|12560.3|12558.3|12557.1|12555.1|202
1652832000000|2022-05-18 00:00:00|12558.3|12556.3|12558.2|12556.2|12562.5|12560.5|12554.6|12552.6|410
1652832300000|2022-05-18 00:05:00|12558.7|12556.7|12566.1|12564.1|12567.7|12565.7|12557.6|12555.6|397
1652832600000|2022-05-18 00:10:00|12566.2|12564.2|12567.5|12565.5|12568.5|12566.5|12561.6|12559.6|262
1652832900000|2022-05-18 00:15:00|12567.3|12565.3|12566.7|12564.7|12569.5|12567.5|12564.3|12562.3|185
1652833200000|2022-05-18 00:20:00|12566.8|12564.8|12566.3|12564.3|12569|12567|12563.2|12561.2|152
1652833500000|2022-05-18 00:25:00|12566.5|12564.5|12560.8|12558.8|12568.7|12566.7|12560.2|12558.2|249
1652833800000|2022-05-18 00:30:00|12560.7|12558.7|12558.5|12556.5|12562.7|12560.7|12556.5|12554.5|246
1652834100000|2022-05-18 00:35:00|12558.3|12556.3|12545.7|12543.7|12559.8|12557.8|12539.7|12537.7|929
1652834400000|2022-05-18 00:40:00|12545.6|12543.6|12545.6|12543.6|12550.1|12548.1|12542.2|12540.2|372
1652834700000|2022-05-18 00:45:00|12545.7|12543.7|12546.3|12544.3|12547.3|12545.3|12540.3|12538.3|295
1652835000000|2022-05-18 00:50:00|12546.5|12544.5|12546.8|12544.8|12548.8|12546.8|12543.7|12541.7|251
1652835300000|2022-05-18 00:55:00|12546.5|12544.5|12544.1|12542.1|12547.2|12545.2|12538.8|12536.8|276
1652835600000|2022-05-18 01:00:00|12544.3|12542.3|12542.1|12540.1|12547.3|12545.3|12541.2|12539.2|282
1652835900000|2022-05-18 01:05:00|12542.2|12540.2|12536.1|12534.1|12542.6|12540.6|12529.7|12527.7|570
1652836200000|2022-05-18 01:10:00|12536.2|12534.2|12539.1|12537.1|12540.2|12538.2|12532.1|12530.1|327
1652836500000|2022-05-18 01:15:00|12539.3|12537.3|12535|12533|12542.5|12540.5|12531.6|12529.6|207
1652836800000|2022-05-18 01:20:00|12535.3|12533.3|12532.8|12530.8|12537.5|12535.5|12532.2|12530.2|240
1652837100000|2022-05-18 01:25:00|12532.7|12530.7|12532.1|12530.1|12535|12533|12525.2|12523.2|533
1652837400000|2022-05-18 01:30:00|12532.2|12530.2|12515.5|12513.5|12533.1|12531.1|12513.3|12511.3|851
1652837700000|2022-05-18 01:35:00|12515.3|12513.3|12518|12516|12518.5|12516.5|12512.8|12510.8|329
1652838000000|2022-05-18 01:40:00|12518.1|12516.1|12507.1|12505.1|12519.1|12517.1|12506.3|12504.3|625
1652838300000|2022-05-18 01:45:00|12507.3|12505.3|12509.8|12507.8|12513.5|12511.5|12503.1|12501.1|549
1652838600000|2022-05-18 01:50:00|12510|12508|12509.5|12507.5|12515.8|12513.8|12505.1|12503.1|428
1652838900000|2022-05-18 01:55:00|12509.2|12507.2|12520.2|12518.2|12520.2|12518.2|12508.1|12506.1|385
1652839200000|2022-05-18 02:00:00|12520.1|12518.1|12515.5|12513.5|12523.5|12521.5|12515|12513|402
1652839500000|2022-05-18 02:05:00|12515.6|12513.6|12516|12514|12517.1|12515.1|12509.2|12507.2|292
1652839800000|2022-05-18 02:10:00|12516.1|12514.1|12513.3|12511.3|12519.1|12517.1|12511.6|12509.6|249
1652840100000|2022-05-18 02:15:00|12513.2|12511.2|12517.1|12515.1|12519.3|12517.3|12508.2|12506.2|435
1652840400000|2022-05-18 02:20:00|12517|12515|12520.6|12518.6|12522.1|12520.1|12515.3|12513.3|259
1652840700000|2022-05-18 02:25:00|12520.2|12518.2|12526.5|12524.5|12527.5|12525.5|12518.2|12516.2|375
1652841000000|2022-05-18 02:30:00|12526.2|12524.2|12525.2|12523.2|12528|12526|12522.2|12520.2|228
1652841300000|2022-05-18 02:35:00|12525.3|12523.3|12525.5|12523.5|12526|12524|12521.3|12519.3|166
1652841600000|2022-05-18 02:40:00|12525.3|12523.3|12536.5|12534.5|12540.5|12538.5|12524.5|12522.5|804
1652841900000|2022-05-18 02:45:00|12536.3|12534.3|12533.1|12531.1|12537.5|12535.5|12529.8|12527.8|272
1652842200000|2022-05-18 02:50:00|12533.2|12531.2|12541.5|12539.5|12541.5|12539.5|12531.2|12529.2|335
1652842500000|2022-05-18 02:55:00|12540.7|12538.7|12530.1|12528.1|12540.8|12538.8|12529.1|12527.1|384
1652842800000|2022-05-18 03:00:00|12530|12528|12533.5|12531.5|12535.5|12533.5|12525.6|12523.6|297
1652843100000|2022-05-18 03:05:00|12533.6|12531.6|12530.3|12528.3|12534|12532|12528.6|12526.6|103
1652843400000|2022-05-18 03:10:00|12530.1|12528.1|12518.6|12516.6|12530.6|12528.6|12514.2|12512.2|640
1652843700000|2022-05-18 03:15:00|12518.8|12516.8|12516.2|12514.2|12521.1|12519.1|12515.1|12513.1|164
1652844000000|2022-05-18 03:20:00|12516.3|12514.3|12514.6|12512.6|12516.7|12514.7|12509.8|12507.8|248
1652844300000|2022-05-18 03:25:00|12514|12512|12515.3|12513.3|12515.6|12513.6|12512.5|12510.5|166
1652844600000|2022-05-18 03:30:00|12515.5|12513.5|12513.6|12511.6|12515.6|12513.6|12513.2|12511.2|100
1652844900000|2022-05-18 03:35:00|12513.5|12511.5|12482.8|12480.8|12514.1|12512.1|12470.3|12468.3|1809
1652845200000|2022-05-18 03:40:00|12483|12481|12481.1|12479.1|12483.6|12481.6|12475.7|12473.7|539
1652845500000|2022-05-18 03:45:00|12481|12479|12491.1|12489.1|12493.5|12491.5|12479.7|12477.7|476
1652845800000|2022-05-18 03:50:00|12491|12489|12493.8|12491.8|12495.2|12493.2|12488.2|12486.2|208
1652846100000|2022-05-18 03:55:00|12494.1|12492.1|12497.6|12495.6|12500|12498|12492.6|12490.6|358
1652846400000|2022-05-18 04:00:00|12497.7|12495.7|12506.3|12504.3|12508.5|12506.5|12497.3|12495.3|605
1652846700000|2022-05-18 04:05:00|12506.5|12504.5|12505.3|12503.3|12508.6|12506.6|12503.2|12501.2|248
1652847000000|2022-05-18 04:10:00|12505.5|12503.5|12504.5|12502.5|12506|12504|12503.3|12501.3|145
1652847300000|2022-05-18 04:15:00|12504.3|12502.3|12503.3|12501.3|12505.1|12503.1|12501.1|12499.1|122
1652847600000|2022-05-18 04:20:00|12503.5|12501.5|12511.6|12509.6|12513.7|12511.7|12503.5|12501.5|345
1652847900000|2022-05-18 04:25:00|12511.1|12509.1|12505.2|12503.2|12512.3|12510.3|12503|12501|340
1652848200000|2022-05-18 04:30:00|12505.3|12503.3|12497.1|12495.1|12505.3|12503.3|12493.2|12491.2|403
1652848500000|2022-05-18 04:35:00|12497.2|12495.2|12491|12489|12499|12497|12490.7|12488.7|237
1652848800000|2022-05-18 04:40:00|12491.1|12489.1|12492|12490|12495.6|12493.6|12491.1|12489.1|260
1652849100000|2022-05-18 04:45:00|12492.1|12490.1|12488.8|12486.8|12492.6|12490.6|12484.2|12482.2|337
1652849400000|2022-05-18 04:50:00|12489|12487|12490.6|12488.6|12491.8|12489.8|12485.8|12483.8|184
1652849700000|2022-05-18 04:55:00|12491|12489|12490.1|12488.1|12494.5|12492.5|12487.8|12485.8|265
1652850000000|2022-05-18 05:00:00|12490.2|12488.2|12498.7|12496.7|12502.2|12500.2|12488.3|12486.3|611
1652850300000|2022-05-18 05:05:00|12498.8|12496.8|12503.8|12501.8|12512.5|12510.5|12498.1|12496.1|843
1652850600000|2022-05-18 05:10:00|12503.3|12501.3|12501.8|12499.8|12508.5|12506.5|12501.2|12499.2|268
1652850900000|2022-05-18 05:15:00|12502|12500|12504.2|12502.2|12507.3|12505.3|12500.7|12498.7|171
1652851200000|2022-05-18 05:20:00|12504.1|12502.1|12497.8|12495.8|12504.6|12502.6|12491.1|12489.1|435
1652851500000|2022-05-18 05:25:00|12498|12496|12497.8|12495.8|12499.5|12497.5|12489.3|12487.3|286
1652851800000|2022-05-18 05:30:00|12498.1|12496.1|12504.1|12502.1|12506.8|12504.8|12494.3|12492.3|351
1652852100000|2022-05-18 05:35:00|12504|12502|12501.3|12499.3|12505.7|12503.7|12501.3|12499.3|197
1652852400000|2022-05-18 05:40:00|12501.2|12499.2|12511.2|12509.2|12511.2|12509.2|12498.8|12496.8|371
1652852700000|2022-05-18 05:45:00|12511.3|12509.3|12512.5|12510.5|12515.3|12513.3|12507.6|12505.6|364
1652853000000|2022-05-18 05:50:00|12512.3|12510.3|12521.6|12519.6|12525.6|12523.6|12509.7|12507.7|508
1652853300000|2022-05-18 05:55:00|12521.5|12519.5|12524.2|12522.2|12527.5|12525.5|12519.5|12517.5|338
1652853600000|2022-05-18 06:00:00|12524.1|12522.1|12535.3|12533.3|12535.5|12533.5|12517.7|12515.7|690
1652853900000|2022-05-18 06:05:00|12535.5|12533.5|12521.7|12519.7|12535.5|12533.5|12521.2|12519.2|349
1652854200000|2022-05-18 06:10:00|12521.8|12519.8|12516|12514|12522.5|12520.5|12511.3|12509.3|548
1652854500000|2022-05-18 06:15:00|12516.1|12514.1|12519.3|12517.3|12525|12523|12515.1|12513.1|296
1652854800000|2022-05-18 06:20:00|12519.5|12517.5|12515.7|12513.7|12519.8|12517.8|12511.1|12509.1|351
1652855100000|2022-05-18 06:25:00|12515.5|12513.5|12512.6|12510.6|12520.5|12518.5|12512.2|12510.2|280
1652855400000|2022-05-18 06:30:00|12512.3|12510.3|12514|12512|12518.6|12516.6|12511.1|12509.1|468
1652855700000|2022-05-18 06:35:00|12514.1|12512.1|12519.2|12517.2|12519.2|12517.2|12511.6|12509.6|299
1652856000000|2022-05-18 06:40:00|12519.3|12517.3|12512.8|12510.8|12519.8|12517.8|12508.7|12506.7|368
1652856300000|2022-05-18 06:45:00|12512.7|12510.7|12508.1|12506.1|12513.1|12511.1|12501.3|12499.3|395
1652856600000|2022-05-18 06:50:00|12508.2|12506.2|12508.8|12506.8|12512.2|12510.2|12504.5|12502.5|171
1652856900000|2022-05-18 06:55:00|12509|12507|12505.5|12503.5|12509.7|12507.7|12502.2|12500.2|273
1652857200000|2022-05-18 07:00:00|12505.3|12503.3|12499.6|12497.6|12507.6|12505.6|12494.3|12492.3|934
1652857500000|2022-05-18 07:05:00|12499.5|12497.5|12507.6|12505.6|12510.6|12508.6|12491.5|12489.5|955
1652857800000|2022-05-18 07:10:00|12507.3|12505.3|12485.1|12483.1|12507.8|12505.8|12483.6|12481.6|1111
1652858100000|2022-05-18 07:15:00|12485.3|12483.3|12477.7|12475.7|12489.6|12487.6|12474.1|12472.1|799
1652858400000|2022-05-18 07:20:00|12478.3|12476.3|12498.7|12496.7|12505.2|12503.2|12478.3|12476.3|1131
1652858700000|2022-05-18 07:25:00|12499.1|12497.1|12496.7|12494.7|12499.6|12497.6|12492.3|12490.3|616
1652859000000|2022-05-18 07:30:00|12496.8|12494.8|12488.1|12486.1|12499.5|12497.5|12484.3|12482.3|969
1652859300000|2022-05-18 07:35:00|12488.2|12486.2|12481.5|12479.5|12493.5|12491.5|12480.2|12478.2|646
1652859600000|2022-05-18 07:40:00|12481.3|12479.3|12482|12480|12488.3|12486.3|12474.5|12472.5|802
1652859900000|2022-05-18 07:45:00|12482.1|12480.1|12472.1|12470.1|12482.7|12480.7|12468.1|12466.1|1044
1652860200000|2022-05-18 07:50:00|12472.3|12470.3|12477.1|12475.1|12478.5|12476.5|12471.2|12469.2|370
1652860500000|2022-05-18 07:55:00|12476.8|12474.8|12487.2|12485.2|12492.5|12490.5|12476.8|12474.8|795
1652860800000|2022-05-18 08:00:00|12487.1|12485.1|12489.1|12487.1|12493.6|12491.6|12474|12472|1261
1652861100000|2022-05-18 08:05:00|12489.3|12487.3|12487|12485|12493|12491|12485.7|12483.7|502
1652861400000|2022-05-18 08:10:00|12486.8|12484.8|12493.6|12491.6|12493.8|12491.8|12485.8|12483.8|367
1652861700000|2022-05-18 08:15:00|12493.7|12491.7|12483.1|12481.1|12499|12497|12481.5|12479.5|669
1652862000000|2022-05-18 08:20:00|12483.5|12481.5|12468|12466|12485.2|12483.2|12464.2|12462.2|1272
1652862300000|2022-05-18 08:25:00|12467.8|12465.8|12477.1|12475.1|12478.6|12476.6|12466.6|12464.6|611
1652862600000|2022-05-18 08:30:00|12477|12475|12461.3|12459.3|12480.3|12478.3|12459.7|12457.7|734
1652862900000|2022-05-18 08:35:00|12461.1|12459.1|12458.1|12456.1|12465|12463|12456.2|12454.2|702
1652863200000|2022-05-18 08:40:00|12457.6|12455.6|12465.6|12463.6|12465.8|12463.8|12455.5|12453.5|596
1652863500000|2022-05-18 08:45:00|12465.7|12463.7|12464.1|12462.1|12469|12467|12463.1|12461.1|420
1652863800000|2022-05-18 08:50:00|12464|12462|12469.6|12467.6|12472.8|12470.8|12461.6|12459.6|688
1652864100000|2022-05-18 08:55:00|12469.7|12467.7|12475.3|12473.3|12477.7|12475.7|12469.7|12467.7|378
1652864400000|2022-05-18 09:00:00|12475.2|12473.2|12471.6|12469.6|12482.2|12480.2|12469.8|12467.8|478
1652864700000|2022-05-18 09:05:00|12471.5|12469.5|12475.6|12473.6|12476.2|12474.2|12468|12466|296
1652865000000|2022-05-18 09:10:00|12475.7|12473.7|12475.7|12473.7|12483|12481|12474.6|12472.6|388
1652865300000|2022-05-18 09:15:00|12475.8|12473.8|12476.5|12474.5|12477.5|12475.5|12470.2|12468.2|388
1652865600000|2022-05-18 09:20:00|12476.6|12474.6|12483.3|12481.3|12490.6|12488.6|12474.8|12472.8|675
1652865900000|2022-05-18 09:25:00|12483.6|12481.6|12475.3|12473.3|12486.7|12484.7|12474.8|12472.8|355
1652866200000|2022-05-18 09:30:00|12475.1|12473.1|12483|12481|12484.6|12482.6|12467.7|12465.7|519
1652866500000|2022-05-18 09:35:00|12482.8|12480.8|12487.8|12485.8|12489.8|12487.8|12482.5|12480.5|338
1652866800000|2022-05-18 09:40:00|12488|12486|12488.8|12486.8|12492.1|12490.1|12484.7|12482.7|297
1652867100000|2022-05-18 09:45:00|12488.7|12486.7|12488|12486|12497.5|12495.5|12486.3|12484.3|351
1652867400000|2022-05-18 09:50:00|12488.1|12486.1|12489.1|12487.1|12494.8|12492.8|12487.1|12485.1|272
1652867700000|2022-05-18 09:55:00|12489.2|12487.2|12507.2|12505.2|12507.7|12505.7|12488.1|12486.1|515
1652868000000|2022-05-18 10:00:00|12507.5|12505.5|12502.7|12500.7|12519.5|12517.5|12501.8|12499.8|1057
1652868300000|2022-05-18 10:05:00|12502.6|12500.6|12503.1|12501.1|12508.5|12506.5|12498.8|12496.8|391
1652868600000|2022-05-18 10:10:00|12503.3|12501.3|12500.6|12498.6|12505.2|12503.2|12496.1|12494.1|343
1652868900000|2022-05-18 10:15:00|12500.8|12498.8|12502.3|12500.3|12504.2|12502.2|12496.5|12494.5|292
1652869200000|2022-05-18 10:20:00|12502.2|12500.2|12501.2|12499.2|12507.6|12505.6|12500.3|12498.3|401
1652869500000|2022-05-18 10:25:00|12501.3|12499.3|12503.2|12501.2|12505.7|12503.7|12495.8|12493.8|294
1652869800000|2022-05-18 10:30:00|12503.3|12501.3|12480|12478|12503.6|12501.6|12479|12477|1126
1652870100000|2022-05-18 10:35:00|12480.1|12478.1|12475.8|12473.8|12482|12480|12474.1|12472.1|563
1652870400000|2022-05-18 10:40:00|12475.1|12473.1|12468.5|12466.5|12475.2|12473.2|12461.6|12459.6|1142
1652870700000|2022-05-18 10:45:00|12468.3|12466.3|12467.2|12465.2|12472.7|12470.7|12467.1|12465.1|966
1652871000000|2022-05-18 10:50:00|12467.1|12465.1|12467.7|12465.7|12474.3|12472.3|12466.2|12464.2|1095
1652871300000|2022-05-18 10:55:00|12467.6|12465.6|12478.2|12476.2|12478.7|12476.7|12467.2|12465.2|921
1652871600000|2022-05-18 11:00:00|12478.3|12476.3|12461.1|12459.1|12485|12483|12458.2|12456.2|1407
1652871900000|2022-05-18 11:05:00|12461.3|12459.3|12442.2|12440.2|12461.6|12459.6|12438.2|12436.2|1969
1652872200000|2022-05-18 11:10:00|12442.1|12440.1|12432.6|12430.6|12443.6|12441.6|12428.5|12426.5|1560
1652872500000|2022-05-18 11:15:00|12432.5|12430.5|12431.7|12429.7|12434.7|12432.7|12422.7|12420.7|1175
1652872800000|2022-05-18 11:20:00|12431.2|12429.2|12422.2|12420.2|12434.5|12432.5|12417.2|12415.2|1301
1652873100000|2022-05-18 11:25:00|12422.1|12420.1|12418.2|12416.2|12427.2|12425.2|12413.2|12411.2|1125
1652873400000|2022-05-18 11:30:00|12418.6|12416.6|12434.6|12432.6|12443.5|12441.5|12417.3|12415.3|1953
1652873700000|2022-05-18 11:35:00|12435|12433|12433.7|12431.7|12443.5|12441.5|12430.8|12428.8|1362
1652874000000|2022-05-18 11:40:00|12433.8|12431.8|12415.2|12413.2|12433.8|12431.8|12415.2|12413.2|1767
1652874300000|2022-05-18 11:45:00|12415.6|12413.6|12416.6|12414.6|12417.7|12415.7|12406|12404|1451
1652874600000|2022-05-18 11:50:00|12416.5|12414.5|12422|12420|12422.5|12420.5|12412.5|12410.5|638
1652874900000|2022-05-18 11:55:00|12421.8|12419.8|12411|12409|12423|12421|12407.3|12405.3|1123
1652875200000|2022-05-18 12:00:00|12411.1|12409.1|12414|12412|12415.8|12413.8|12407.8|12405.8|1243
1652875500000|2022-05-18 12:05:00|12413.5|12411.5|12419.7|12417.7|12422.6|12420.6|12412.6|12410.6|933
1652875800000|2022-05-18 12:10:00|12419.6|12417.6|12420.5|12418.5|12422.2|12420.2|12410.1|12408.1|1349
1652876100000|2022-05-18 12:15:00|12420.3|12418.3|12433.1|12431.1|12433.7|12431.7|12418.2|12416.2|1835
1652876400000|2022-05-18 12:20:00|12433|12431|12428.8|12426.8|12435|12433|12426.2|12424.2|1522
1652876700000|2022-05-18 12:25:00|12429|12427|12440.1|12438.1|12443.2|12441.2|12426.1|12424.1|1648
1652877000000|2022-05-18 12:30:00|12441.1|12439.1|12423.3|12421.3|12441.6|12439.6|12422.5|12420.5|1536
1652877300000|2022-05-18 12:35:00|12423.2|12421.2|12413.6|12411.6|12423.5|12421.5|12406.7|12404.7|1567
1652877600000|2022-05-18 12:40:00|12413.5|12411.5|12399.7|12397.7|12416.6|12414.6|12397.7|12395.7|2438
1652877900000|2022-05-18 12:45:00|12399.6|12397.6|12388.8|12386.8|12406|12404|12385.1|12383.1|2190
1652878200000|2022-05-18 12:50:00|12389|12387|12372.6|12370.6|12389.3|12387.3|12371.1|12369.1|3225
1652878500000|2022-05-18 12:55:00|12372.8|12370.8|12362.2|12360.2|12379.1|12377.1|12360|12358|2579
1652878800000|2022-05-18 13:00:00|12362.5|12360.5|12373.7|12371.7|12380.5|12378.5|12361.1|12359.1|2263
1652879100000|2022-05-18 13:05:00|12373.8|12371.8|12357.7|12355.7|12376.8|12374.8|12354.1|12352.1|2137
1652879400000|2022-05-18 13:10:00|12357.8|12355.8|12362.7|12360.7|12365.1|12363.1|12353.7|12351.7|1619
1652879700000|2022-05-18 13:15:00|12358.2|12356.2|12360.2|12358.2|12366.6|12364.6|12354.2|12352.2|1480
1652880000000|2022-05-18 13:20:00|12360.6|12358.6|12362.7|12360.7|12367.1|12365.1|12355.2|12353.2|1610
1652880300000|2022-05-18 13:25:00|12363|12361|12364.6|12362.6|12373.6|12371.6|12360.1|12358.1|2467
1652880600000|2022-05-18 13:30:00|12364.2|12362.2|12371|12370|12392.1|12391.1|12346.1|12345.1|17648
1652880900000|2022-05-18 13:35:00|12371.2|12370.2|12348.5|12347.5|12394.1|12393.1|12332.3|12331.3|13840
1652881200000|2022-05-18 13:40:00|12348.6|12347.6|12320|12319|12354|12353|12304.2|12303.2|12941
1652881500000|2022-05-18 13:45:00|12320.2|12319.2|12320.8|12319.8|12339|12338|12309|12308|9226
1652881800000|2022-05-18 13:50:00|12320.7|12319.7|12330.2|12329.2|12350.5|12349.5|12302|12301|9635
1652882100000|2022-05-18 13:55:00|12329.3|12328.3|12293.6|12292.6|12338.2|12337.2|12285.3|12284.3|9555
1652882400000|2022-05-18 14:00:00|12294.8|12293.8|12320|12319|12338.8|12337.8|12289.7|12288.7|8768
1652882700000|2022-05-18 14:05:00|12319.5|12318.5|12317.7|12316.7|12351.5|12350.5|12317.3|12316.3|7658
1652883000000|2022-05-18 14:10:00|12317.2|12316.2|12343.2|12342.2|12348.7|12347.7|12306.7|12305.7|7729
1652883300000|2022-05-18 14:15:00|12343.1|12342.1|12323.5|12322.5|12355.1|12354.1|12312.7|12311.7|8871
1652883600000|2022-05-18 14:20:00|12323.3|12322.3|12319.7|12318.7|12344.6|12343.6|12303.1|12302.1|6898
1652883900000|2022-05-18 14:25:00|12320.2|12319.2|12293|12292|12345|12344|12291.8|12290.8|6664
1652884200000|2022-05-18 14:30:00|12292.8|12291.8|12281.2|12280.2|12301.8|12300.8|12276.2|12275.2|8615
1652884500000|2022-05-18 14:35:00|12282|12281|12274.1|12273.1|12282|12281|12255.8|12254.8|7895
1652884800000|2022-05-18 14:40:00|12273.2|12272.2|12273.8|12272.8|12280.3|12279.3|12259.5|12258.5|5473
1652885100000|2022-05-18 14:45:00|12274.1|12273.1|12301.5|12300.5|12312.6|12311.6|12260.3|12259.3|7807
1652885400000|2022-05-18 14:50:00|12301.3|12300.3|12286.7|12285.7|12302.2|12301.2|12274.1|12273.1|6045
1652885700000|2022-05-18 14:55:00|12286.6|12285.6|12297.6|12296.6|12298.3|12297.3|12273.1|12272.1|5299
1652886000000|2022-05-18 15:00:00|12297.7|12296.7|12262.7|12261.7|12298.6|12297.6|12257.7|12256.7|6114
1652886300000|2022-05-18 15:05:00|12263.1|12262.1|12245|12244|12271.1|12270.1|12240.1|12239.1|7976
1652886600000|2022-05-18 15:10:00|12244.8|12243.8|12232.7|12231.7|12245.3|12244.3|12229.2|12228.2|5413
1652886900000|2022-05-18 15:15:00|12231.3|12230.3|12201.3|12200.3|12232.1|12231.1|12194.2|12193.2|11190
1652887200000|2022-05-18 15:20:00|12201.6|12200.6|12165|12164|12201.7|12200.7|12162.3|12161.3|11025
1652887500000|2022-05-18 15:25:00|12165.1|12164.1|12141.7|12140.7|12180.8|12179.8|12134|12133|10305
1652887800000|2022-05-18 15:30:00|12141.8|12140.8|12150.1|12149.1|12151.2|12150.2|12119.2|12118.2|10502
1652888100000|2022-05-18 15:35:00|12150.2|12149.2|12150.3|12149.3|12163.1|12162.1|12140.6|12139.6|7469
1652888400000|2022-05-18 15:40:00|12149.7|12148.7|12176.3|12175.3|12181.1|12180.1|12148.6|12147.6|6315
1652888700000|2022-05-18 15:45:00|12176.5|12175.5|12160.8|12159.8|12178.8|12177.8|12147.8|12146.8|5595
1652889000000|2022-05-18 15:50:00|12161|12160|12112.6|12111.6|12168.8|12167.8|12112.3|12111.3|7508
1652889300000|2022-05-18 15:55:00|12112.7|12111.7|12113.3|12112.3|12133.6|12132.6|12108.1|12107.1|7057
1652889600000|2022-05-18 16:00:00|12114.2|12113.2|12116.6|12115.6|12125.1|12124.1|12103|12102|6421
1652889900000|2022-05-18 16:05:00|12116|12115|12090.6|12089.6|12118|12117|12077.8|12076.8|7657
1652890200000|2022-05-18 16:10:00|12090.7|12089.7|12099.1|12098.1|12101.7|12100.7|12076|12075|5478
1652890500000|2022-05-18 16:15:00|12099.2|12098.2|12094.3|12093.3|12109.8|12108.8|12091.1|12090.1|5042
1652890800000|2022-05-18 16:20:00|12094.6|12093.6|12061.3|12060.3|12100.3|12099.3|12053.3|12052.3|8623
1652891100000|2022-05-18 16:25:00|12061.1|12060.1|12070.7|12069.7|12079.8|12078.8|12060.3|12059.3|6130
1652891400000|2022-05-18 16:30:00|12070.5|12069.5|12085.6|12084.6|12088.8|12087.8|12057|12056|4882
1652891700000|2022-05-18 16:35:00|12085.1|12084.1|12092.8|12091.8|12099.1|12098.1|12075.2|12074.2|5714
1652892000000|2022-05-18 16:40:00|12092.7|12091.7|12070.1|12069.1|12093.8|12092.8|12067|12066|3977
1652892300000|2022-05-18 16:45:00|12070.2|12069.2|12104.2|12103.2|12104.6|12103.6|12061.6|12060.6|5020
1652892600000|2022-05-18 16:50:00|12104.6|12103.6|12118.1|12117.1|12122.6|12121.6|12101.3|12100.3|6146
1652892900000|2022-05-18 16:55:00|12117.8|12116.8|12130.7|12129.7|12132.3|12131.3|12102.8|12101.8|5031
1652893200000|2022-05-18 17:00:00|12130.1|12129.1|12097.5|12096.5|12131|12130|12096|12095|5331
1652893500000|2022-05-18 17:05:00|12096.7|12095.7|12043.2|12042.2|12097.5|12096.5|12039.2|12038.2|7531
1652893800000|2022-05-18 17:10:00|12043|12042|12028|12027|12050.8|12049.8|12027|12026|6751
1652894100000|2022-05-18 17:15:00|12028.1|12027.1|12018.2|12017.2|12034.2|12033.2|12014.3|12013.3|5616
1652894400000|2022-05-18 17:20:00|12018.1|12017.1|12020.3|12019.3|12040.6|12039.6|12018.1|12017.1|5962
1652894700000|2022-05-18 17:25:00|12020.5|12019.5|12019.6|12018.6|12025.7|12024.7|12005.6|12004.6|4741
1652895000000|2022-05-18 17:30:00|12019.3|12018.3|12030.2|12029.2|12031.7|12030.7|12009.3|12008.3|4593
1652895300000|2022-05-18 17:35:00|12029.8|12028.8|12036.5|12035.5|12041|12040|12021.5|12020.5|3948
1652895600000|2022-05-18 17:40:00|12036.1|12035.1|11997|11996|12037.2|12036.2|11988.8|11987.8|7284
1652895900000|2022-05-18 17:45:00|11997.1|11996.1|11981.6|11980.6|12004.2|12003.2|11976.5|11975.5|5729
1652896200000|2022-05-18 17:50:00|11981.8|11980.8|11973.2|11972.2|11989.5|11988.5|11959.8|11958.8|6039
1652896500000|2022-05-18 17:55:00|11972.8|11971.8|11975|11974|11977|11976|11955.2|11954.2|5040
1652896800000|2022-05-18 18:00:00|11974.8|11973.8|11979.8|11978.8|11988.3|11987.3|11963|11962|6319
1652897100000|2022-05-18 18:05:00|11980|11979|11980.6|11979.6|11986.5|11985.5|11961|11960|4857
1652897400000|2022-05-18 18:10:00|11980.5|11979.5|11968.1|11967.1|11993.7|11992.7|11964.2|11963.2|5361
1652897700000|2022-05-18 18:15:00|11967.6|11966.6|11988.3|11987.3|11999.5|11998.5|11959.5|11958.5|7173
1652898000000|2022-05-18 18:20:00|11988|11987|11982|11981|12005.8|12004.8|11975.3|11974.3|5948
1652898300000|2022-05-18 18:25:00|11982.1|11981.1|11995.3|11994.3|12001.6|12000.6|11982.1|11981.1|4618
1652898600000|2022-05-18 18:30:00|11995.1|11994.1|11957.1|11956.1|12003.7|12002.7|11951.5|11950.5|7137
1652898900000|2022-05-18 18:35:00|11957|11956|11944.2|11943.2|11957|11956|11932.2|11931.2|7326
1652899200000|2022-05-18 18:40:00|11944.1|11943.1|11946.8|11945.8|11960.6|11959.6|11938.3|11937.3|4840
1652899500000|2022-05-18 18:45:00|11946.5|11945.5|11962.7|11961.7|11973.6|11972.6|11923.7|11922.7|7688
1652899800000|2022-05-18 18:50:00|11962.2|11961.2|11938.6|11937.6|11972.7|11971.7|11929.8|11928.8|5094
1652900100000|2022-05-18 18:55:00|11938.7|11937.7|11926.1|11925.1|11952.5|11951.5|11915.6|11914.6|5311
1652900400000|2022-05-18 19:00:00|11926.3|11925.3|11942.8|11941.8|11951.8|11950.8|11923|11922|6053
1652900700000|2022-05-18 19:05:00|11943|11942|11942.7|11941.7|11976.3|11975.3|11941.3|11940.3|6763
1652901000000|2022-05-18 19:10:00|11942.5|11941.5|11932.2|11931.2|11959.2|11958.2|11932.1|11931.1|5283
1652901300000|2022-05-18 19:15:00|11932.3|11931.3|11939.5|11938.5|11954.1|11953.1|11931.5|11930.5|4272
1652901600000|2022-05-18 19:20:00|11939.6|11938.6|11914.2|11913.2|11956.1|11955.1|11907.3|11906.3|7563
1652901900000|2022-05-18 19:25:00|11914.3|11913.3|11913.6|11912.6|11920.8|11919.8|11904.6|11903.6|5492
1652902200000|2022-05-18 19:30:00|11913.4|11912.4|11913.1|11912.1|11928.2|11927.2|11909.9|11908.9|6104
1652902500000|2022-05-18 19:35:00|11913.4|11912.4|11962.9|11961.9|11976.8|11975.8|11909.4|11908.4|9880
1652902800000|2022-05-18 19:40:00|11963.1|11962.1|11933.4|11932.4|11976.1|11975.1|11926.4|11925.4|8405
1652903100000|2022-05-18 19:45:00|11934.7|11933.7|11924.2|11923.2|11949.4|11948.4|11913.4|11912.4|6473
1652903400000|2022-05-18 19:50:00|11921.8|11920.8|11895.1|11894.1|11950.8|11949.8|11887.9|11886.9|13531
1652903700000|2022-05-18 19:55:00|11895.9|11894.9|11939.2|11938.2|11942.7|11941.7|11894.9|11893.9|27117
1652904000000|2022-05-18 20:00:00|11939|11938|11930.9|11928.9|11949.6|11947.6|11915.4|11913.4|10822
1652904300000|2022-05-18 20:05:00|11931|11929|11881.5|11879.5|11931.1|11929.1|11876.8|11874.8|8056
1652904600000|2022-05-18 20:10:00|11883.9|11881.9|11887|11885|11898.9|11896.9|11879.8|11877.8|3115
1652904900000|2022-05-18 20:15:00|11887.3|11885.3|11880.1|11878.1|11890.6|11888.6|11873.8|11871.8|2146
1652905200000|2022-05-18 20:20:00|11878.9|11876.9|11876.8|11874.8|11880.6|11878.6|11869.5|11867.5|1412
1652905500000|2022-05-18 20:25:00|11877|11875|11879.4|11877.4|11879.6|11877.6|11870.8|11868.8|777
1652905800000|2022-05-18 20:30:00|11879.5|11877.5|11881.5|11879.5|11886|11884|11875.6|11873.6|905
1652906100000|2022-05-18 20:35:00|11881.4|11879.4|11869.3|11867.3|11882|11880|11861.8|11859.8|1291
1652906400000|2022-05-18 20:40:00|11869.4|11867.4|11879.4|11877.4|11882.3|11880.3|11868.9|11866.9|682
1652906700000|2022-05-18 20:45:00|11879.9|11877.9|11892.4|11890.4|11895.4|11893.4|11876.5|11874.5|845
1652907000000|2022-05-18 20:50:00|11892.3|11890.3|11895.3|11893.3|11901.4|11899.4|11884.6|11882.6|915
1652907300000|2022-05-18 20:55:00|11895.1|11893.1|11894.2|11889.2|11899.4|11897.4|11888.6|11886.6|513
1652907600000|2022-05-18 21:00:00|11894.1|11889.1|11896.2|11891.2|11896.7|11891.7|11894.1|11889.1|0
1652907900000|2022-05-18 21:05:00|11896.1|11891.1|11896.4|11891.4|11896.5|11891.5|11895.6|11890.6|0
1652908200000|2022-05-18 21:10:00|11896.5|11891.5|11895.7|11890.7|11896.5|11891.5|11894.4|11889.4|0
1652908500000|2022-05-18 21:15:00|11895.2|11890.2|11893.9|11888.9|11895.2|11890.2|11893.4|11888.4|0
1652908800000|2022-05-18 21:20:00|11893.8|11888.8|11895.9|11890.9|11896.5|11891.5|11893.8|11888.8|0
1652909100000|2022-05-18 21:25:00|11896|11891|11894.4|11889.4|11896|11891|11894.2|11889.2|0
1652909400000|2022-05-18 21:30:00|11894.5|11889.5|11894.3|11889.3|11894.6|11889.6|11893.4|11888.4|0
1652909700000|2022-05-18 21:35:00|11894.4|11889.4|11894.3|11889.3|11895.5|11890.5|11893.8|11888.8|0
1652910000000|2022-05-18 21:40:00|11894.2|11889.2|11893.5|11888.5|11894.3|11889.3|11893.3|11888.3|0
1652910300000|2022-05-18 21:45:00|11893.1|11888.1|11894.9|11889.9|11896|11891|11893|11888|0
1652910600000|2022-05-18 21:50:00|11895.2|11890.2|11897.6|11892.6|11897.6|11892.6|11894.5|11889.5|0
1652910900000|2022-05-18 21:55:00|11897.9|11892.9|11895.4|11890.4|11897.9|11892.9|11895.4|11890.4|0
1652911200000|2022-05-18 22:00:00|11905.1|11903.1|11896.3|11894.3|11910.9|11908.9|11895.3|11893.3|638
1652911500000|2022-05-18 22:05:00|11897.1|11895.1|11896.1|11894.1|11899.1|11897.1|11887.6|11885.6|490
1652911800000|2022-05-18 22:10:00|11896|11894|11902.9|11900.9|11907.3|11905.3|11893|11891|423
1652912100000|2022-05-18 22:15:00|11903|11901|11912.4|11910.4|11919|11917|11895.5|11893.5|777
1652912400000|2022-05-18 22:20:00|11914|11912|11911.4|11909.4|11917.6|11915.6|11909.3|11907.3|300
1652912700000|2022-05-18 22:25:00|11911.3|11909.3|11883.8|11881.8|11913.5|11911.5|11883.6|11881.6|720
1652913000000|2022-05-18 22:30:00|11884.1|11882.1|11904.3|11902.3|11906.5|11904.5|11884.1|11882.1|566
1652913300000|2022-05-18 22:35:00|11904.1|11902.1|11904|11902|11910.8|11908.8|11899.8|11897.8|352
1652913600000|2022-05-18 22:40:00|11903.9|11901.9|11906.3|11904.3|11907.4|11905.4|11903|11901|184
1652913900000|2022-05-18 22:45:00|11906|11904|11904.1|11902.1|11907|11905|11899|11897|244
1652914200000|2022-05-18 22:50:00|11903.6|11901.6|11896.9|11894.9|11904.3|11902.3|11895.5|11893.5|214
1652914500000|2022-05-18 22:55:00|11897.5|11895.5|11904.6|11902.6|11910.9|11908.9|11896.9|11894.9|397
1652914800000|2022-05-18 23:00:00|11904.8|11902.8|11903.1|11901.1|11908.3|11906.3|11902|11900|216
1652915100000|2022-05-18 23:05:00|11903.3|11901.3|11894.9|11892.9|11907.8|11905.8|11894.9|11892.9|226
1652915400000|2022-05-18 23:10:00|11894.8|11892.8|11878.8|11876.8|11894.8|11892.8|11875.8|11873.8|760
1652915700000|2022-05-18 23:15:00|11877.8|11875.8|11873.4|11871.4|11881|11879|11871|11869|648
1652916000000|2022-05-18 23:20:00|11873.5|11871.5|11880.9|11878.9|11881.6|11879.6|11871|11869|287
1652916300000|2022-05-18 23:25:00|11881.4|11879.4|11878|11876|11882.6|11880.6|11874.3|11872.3|312
1652916600000|2022-05-18 23:30:00|11877.9|11875.9|11876.3|11874.3|11888.4|11886.4|11874.8|11872.8|418
1652916900000|2022-05-18 23:35:00|11876.4|11874.4|11836.5|11834.5|11878.8|11876.8|11828.1|11826.1|1853
1652917200000|2022-05-18 23:40:00|11836.4|11834.4|11839.8|11837.8|11842.5|11840.5|11820.9|11818.9|1147
1652917500000|2022-05-18 23:45:00|11839.6|11837.6|11832.1|11830.1|11845.4|11843.4|11829.1|11827.1|724
1652917800000|2022-05-18 23:50:00|11832.3|11830.3|11830|11828|11834.9|11832.9|11825.8|11823.8|505
1652918100000|2022-05-18 23:55:00|11830.1|11828.1|11824.9|11822.9|11837.8|11835.8|11823|11821|596
1652918400000|2022-05-19 00:00:00|11822.4|11820.4|11845.1|11843.1|11851.6|11849.6|11805.9|11803.9|1344
1652918700000|2022-05-19 00:05:00|11845.3|11843.3|11868.6|11866.6|11872|11870|11832.8|11830.8|1208
1652919000000|2022-05-19 00:10:00|11868.5|11866.5|11858.4|11856.4|11871.1|11869.1|11855.9|11853.9|722
1652919300000|2022-05-19 00:15:00|11858.3|11856.3|11856.4|11854.4|11866|11864|11852.6|11850.6|358
1652919600000|2022-05-19 00:20:00|11855.9|11853.9|11861.5|11859.5|11862|11860|11850.1|11848.1|419
1652919900000|2022-05-19 00:25:00|11861.6|11859.6|11851.5|11849.5|11866.6|11864.6|11843.5|11841.5|573
1652920200000|2022-05-19 00:30:00|11851.4|11849.4|11863.1|11861.1|11863.1|11861.1|11838.8|11836.8|634
1652920500000|2022-05-19 00:35:00|11862.3|11860.3|11856.3|11854.3|11865.4|11863.4|11854.4|11852.4|323
1652920800000|2022-05-19 00:40:00|11856.9|11854.9|11856.6|11854.6|11864.3|11862.3|11847.3|11845.3|492
1652921100000|2022-05-19 00:45:00|11856.9|11854.9|11850.5|11848.5|11860.8|11858.8|11846.9|11844.9|278
1652921400000|2022-05-19 00:50:00|11850.4|11848.4|11852.8|11850.8|11856.8|11854.8|11842.3|11840.3|338
1652921700000|2022-05-19 00:55:00|11852.6|11850.6|11853.4|11851.4|11854.9|11852.9|11845.1|11843.1|304
1652922000000|2022-05-19 01:00:00|11853.3|11851.3|11858.9|11856.9|11864.5|11862.5|11852.1|11850.1|388
1652922300000|2022-05-19 01:05:00|11859|11857|11858.9|11856.9|11862.3|11860.3|11845.8|11843.8|505
1652922600000|2022-05-19 01:10:00|11858.6|11856.6|11862.4|11860.4|11870.6|11868.6|11854.4|11852.4|357
1652922900000|2022-05-19 01:15:00|11862.6|11860.6|11860|11858|11865.6|11863.6|11857.6|11855.6|252
1652923200000|2022-05-19 01:20:00|11857|11855|11842.6|11840.6|11857.6|11855.6|11837.9|11835.9|595
1652923500000|2022-05-19 01:25:00|11842.5|11840.5|11848.1|11846.1|11850.6|11848.6|11838.5|11836.5|334
1652923800000|2022-05-19 01:30:00|11847.8|11845.8|11838.9|11836.9|11847.8|11845.8|11831.6|11829.6|609
1652924100000|2022-05-19 01:35:00|11838.8|11836.8|11835.8|11833.8|11845.6|11843.6|11826.5|11824.5|650
1652924400000|2022-05-19 01:40:00|11835.6|11833.6|11839.8|11837.8|11840.8|11838.8|11820|11818|813
1652924700000|2022-05-19 01:45:00|11839.4|11837.4|11846|11844|11851.5|11849.5|11837.9|11835.9|642
1652925000000|2022-05-19 01:50:00|11846.1|11844.1|11846|11844|11851|11849|11840.9|11838.9|298
1652925300000|2022-05-19 01:55:00|11846.1|11844.1|11846.1|11844.1|11849.5|11847.5|11843.5|11841.5|240
1652925600000|2022-05-19 02:00:00|11846|11844|11845.9|11843.9|11851.1|11849.1|11843.3|11841.3|320
1652925900000|2022-05-19 02:05:00|11845.3|11843.3|11846.6|11844.6|11859|11857|11844|11842|548
1652926200000|2022-05-19 02:10:00|11846.4|11844.4|11847.8|11845.8|11850.9|11848.9|11841|11839|415
1652926500000|2022-05-19 02:15:00|11847.6|11845.6|11846|11844|11851.3|11849.3|11844.3|11842.3|156
1652926800000|2022-05-19 02:20:00|11845.9|11843.9|11847.4|11845.4|11849.3|11847.3|11841.6|11839.6|204
1652927100000|2022-05-19 02:25:00|11847.5|11845.5|11851|11849|11858.1|11856.1|11847.5|11845.5|289
1652927400000|2022-05-19 02:30:00|11851.3|11849.3|11857.9|11855.9|11862.8|11860.8|11848.9|11846.9|391
1652927700000|2022-05-19 02:35:00|11858.1|11856.1|11860.5|11858.5|11863.8|11861.8|11855.4|11853.4|376
1652928000000|2022-05-19 02:40:00|11860.6|11858.6|11887.4|11885.4|11892.8|11890.8|11857.5|11855.5|1217
1652928300000|2022-05-19 02:45:00|11888|11886|11887.9|11885.9|11902.8|11900.8|11887|11885|938
1652928600000|2022-05-19 02:50:00|11888|11886|11889.3|11887.3|11893.8|11891.8|11885.5|11883.5|474
1652928900000|2022-05-19 02:55:00|11889.4|11887.4|11907.9|11905.9|11910.3|11908.3|11889.3|11887.3|834
1652929200000|2022-05-19 03:00:00|11908.1|11906.1|11921.9|11919.9|11922.9|11920.9|11906.9|11904.9|1372
1652929500000|2022-05-19 03:05:00|11921.8|11919.8|11922.1|11920.1|11932.3|11930.3|11915.8|11913.8|948
1652929800000|2022-05-19 03:10:00|11922|11920|11913.1|11911.1|11922.9|11920.9|11909.5|11907.5|490
1652930100000|2022-05-19 03:15:00|11913|11911|11910.9|11908.9|11913.9|11911.9|11908.5|11906.5|299
1652930400000|2022-05-19 03:20:00|11911.1|11909.1|11936.1|11934.1|11942.6|11940.6|11904.4|11902.4|1271
1652930700000|2022-05-19 03:25:00|11936|11934|11930.5|11928.5|11949.1|11947.1|11927.6|11925.6|1478
1652931000000|2022-05-19 03:30:00|11930.4|11928.4|11924|11922|11932.5|11930.5|11922.4|11920.4|479
1652931300000|2022-05-19 03:35:00|11924.1|11922.1|11931.5|11929.5|11941|11939|11922.1|11920.1|804
1652931600000|2022-05-19 03:40:00|11931.6|11929.6|11938|11936|11951|11949|11929|11927|1036
1652931900000|2022-05-19 03:45:00|11938.1|11936.1|11948|11946|11950.9|11948.9|11933.8|11931.8|879
1652932200000|2022-05-19 03:50:00|11948.1|11946.1|11933.8|11931.8|11950.9|11948.9|11930.8|11928.8|867
1652932500000|2022-05-19 03:55:00|11933.9|11931.9|11936.1|11934.1|11940.4|11938.4|11929.9|11927.9|363
1652932800000|2022-05-19 04:00:00|11936.8|11934.8|11932.6|11930.6|11937.8|11935.8|11930.1|11928.1|271
1652933100000|2022-05-19 04:05:00|11932.8|11930.8|11938.8|11936.8|11940.8|11938.8|11931.6|11929.6|349
1652933400000|2022-05-19 04:10:00|11938.9|11936.9|11937|11935|11940.6|11938.6|11934.5|11932.5|186
1652933700000|2022-05-19 04:15:00|11937.1|11935.1|11934.8|11932.8|11940.8|11938.8|11934.8|11932.8|186
1652934000000|2022-05-19 04:20:00|11934.6|11932.6|11936.9|11934.9|11940.8|11938.8|11930.1|11928.1|262
1652934300000|2022-05-19 04:25:00|11936.6|11934.6|11932.1|11930.1|11938.4|11936.4|11931.3|11929.3|151
1652934600000|2022-05-19 04:30:00|11931.9|11929.9|11923.9|11921.9|11933.6|11931.6|11915.8|11913.8|691
1652934900000|2022-05-19 04:35:00|11923.8|11921.8|11916.6|11914.6|11928.8|11926.8|11914.8|11912.8|292
1652935200000|2022-05-19 04:40:00|11916.5|11914.5|11925.1|11923.1|11925.4|11923.4|11916.3|11914.3|244
1652935500000|2022-05-19 04:45:00|11925.3|11923.3|11944.1|11942.1|11948.3|11946.3|11925.3|11923.3|950
1652935800000|2022-05-19 04:50:00|11944.3|11942.3|11937.8|11935.8|11944.3|11942.3|11933.6|11931.6|329
1652936100000|2022-05-19 04:55:00|11937.9|11935.9|11930|11928|11939.9|11937.9|11929.4|11927.4|265
1652936400000|2022-05-19 05:00:00|11929.8|11927.8|11925.3|11923.3|11942.6|11940.6|11922.3|11920.3|601
1652936700000|2022-05-19 05:05:00|11925.8|11923.8|11927.4|11925.4|11938.9|11936.9|11923.8|11921.8|332
1652937000000|2022-05-19 05:10:00|11927.5|11925.5|11916.6|11914.6|11930.6|11928.6|11914.6|11912.6|299
1652937300000|2022-05-19 05:15:00|11916.8|11914.8|11918.3|11916.3|11919.5|11917.5|11909.1|11907.1|459
1652937600000|2022-05-19 05:20:00|11918.1|11916.1|11921.1|11919.1|11926.8|11924.8|11917.6|11915.6|243
1652937900000|2022-05-19 05:25:00|11921|11919|11918.6|11916.6|11926.1|11924.1|11915.8|11913.8|277
1652938200000|2022-05-19 05:30:00|11918.8|11916.8|11904.3|11902.3|11920.8|11918.8|11902.1|11900.1|538
1652938500000|2022-05-19 05:35:00|11904|11902|11883.9|11881.9|11904|11902|11878.4|11876.4|1310
1652938800000|2022-05-19 05:40:00|11883.8|11881.8|11896|11894|11899.9|11897.9|11878.8|11876.8|651
1652939100000|2022-05-19 05:45:00|11895.9|11893.9|11887.6|11885.6|11905|11903|11884.6|11882.6|598
1652939400000|2022-05-19 05:50:00|11888.3|11886.3|11894.8|11892.8|11898.8|11896.8|11887.4|11885.4|460
1652939700000|2022-05-19 05:55:00|11894.9|11892.9|11895.9|11893.9|11905.3|11903.3|11889.5|11887.5|578
1652940000000|2022-05-19 06:00:00|11895.8|11893.8|11888.8|11886.8|11902.1|11900.1|11880|11878|800
1652940300000|2022-05-19 06:05:00|11888.9|11886.9|11907.4|11905.4|11907.5|11905.5|11884.3|11882.3|712
1652940600000|2022-05-19 06:10:00|11907.3|11905.3|11901.4|11899.4|11915.4|11913.4|11896.4|11894.4|1050
1652940900000|2022-05-19 06:15:00|11901.5|11899.5|11897.4|11895.4|11912.8|11910.8|11893.4|11891.4|765
1652941200000|2022-05-19 06:20:00|11896.1|11894.1|11892.5|11890.5|11898.6|11896.6|11885.3|11883.3|644
1652941500000|2022-05-19 06:25:00|11892.6|11890.6|11892.6|11890.6|11901.9|11899.9|11887.3|11885.3|418
1652941800000|2022-05-19 06:30:00|11893.4|11891.4|11907.6|11905.6|11912.9|11910.9|11891.5|11889.5|508
1652942100000|2022-05-19 06:35:00|11907.5|11905.5|11911|11909|11915.8|11913.8|11904.8|11902.8|448
1652942400000|2022-05-19 06:40:00|11911.1|11909.1|11898.9|11896.9|11913.3|11911.3|11894|11892|507
1652942700000|2022-05-19 06:45:00|11899|11897|11897.4|11895.4|11905.4|11903.4|11891.5|11889.5|819
1652943000000|2022-05-19 06:50:00|11897.5|11895.5|11890.9|11888.9|11900|11898|11889|11887|469
1652943300000|2022-05-19 06:55:00|11890.8|11888.8|11896.1|11894.1|11896.8|11894.8|11888.5|11886.5|483
1652943600000|2022-05-19 07:00:00|11896.4|11894.4|11876.5|11874.5|11897.6|11895.6|11863|11861|2088
1652943900000|2022-05-19 07:05:00|11876.6|11874.6|11892.8|11890.8|11896.3|11894.3|11874.9|11872.9|1529
1652944200000|2022-05-19 07:10:00|11892.6|11890.6|11870.3|11868.3|11893.1|11891.1|11859.5|11857.5|1822
1652944500000|2022-05-19 07:15:00|11870.1|11868.1|11867.6|11865.6|11887|11885|11851.9|11849.9|1778
1652944800000|2022-05-19 07:20:00|11867.9|11865.9|11835.4|11833.4|11869|11867|11830.9|11828.9|2706
1652945100000|2022-05-19 07:25:00|11835.5|11833.5|11816|11814|11847.4|11845.4|11812.5|11810.5|3003
1652945400000|2022-05-19 07:30:00|11816.1|11814.1|11787.6|11785.6|11817.6|11815.6|11774.4|11772.4|4340
1652945700000|2022-05-19 07:35:00|11787.5|11785.5|11748.9|11746.9|11789.4|11787.4|11744.9|11742.9|3874
1652946000000|2022-05-19 07:40:00|11749.3|11747.3|11776|11774|11781.9|11779.9|11745.5|11743.5|3449
1652946300000|2022-05-19 07:45:00|11776.1|11774.1|11785.3|11783.3|11794.1|11792.1|11771.6|11769.6|2217
1652946600000|2022-05-19 07:50:00|11785.4|11783.4|11789.9|11787.9|11797.4|11795.4|11779.3|11777.3|1708
1652946900000|2022-05-19 07:55:00|11790.5|11788.5|11812|11810|11819.4|11817.4|11787.1|11785.1|2281
1652947200000|2022-05-19 08:00:00|11813|11811|11786.1|11784.1|11819.6|11817.6|11785.9|11783.9|1810
1652947500000|2022-05-19 08:05:00|11786|11784|11791.5|11789.5|11795.6|11793.6|11770.4|11768.4|1800
1652947800000|2022-05-19 08:10:00|11791.6|11789.6|11806.3|11804.3|11808.1|11806.1|11782.9|11780.9|1905
1652948100000|2022-05-19 08:15:00|11806.1|11804.1|11783.8|11781.8|11811|11809|11779.6|11777.6|1644
1652948400000|2022-05-19 08:20:00|11784|11782|11787.5|11785.5|11791.1|11789.1|11777.8|11775.8|895
1652948700000|2022-05-19 08:25:00|11787.6|11785.6|11781.4|11779.4|11804.6|11802.6|11774.6|11772.6|1406
1652949000000|2022-05-19 08:30:00|11782.5|11780.5|11755.4|11753.4|11791.4|11789.4|11753.4|11751.4|1396
1652949300000|2022-05-19 08:35:00|11755.5|11753.5|11768.8|11766.8|11771.3|11769.3|11754.5|11752.5|959
1652949600000|2022-05-19 08:40:00|11768.4|11766.4|11755.8|11753.8|11770|11768|11752|11750|1161
1652949900000|2022-05-19 08:45:00|11755.6|11753.6|11760.9|11758.9|11772.8|11770.8|11755.6|11753.6|760
1652950200000|2022-05-19 08:50:00|11760.5|11758.5|11772.6|11770.6|11777.6|11775.6|11760.3|11758.3|686
1652950500000|2022-05-19 08:55:00|11772.5|11770.5|11739.4|11737.4|11772.8|11770.8|11734.1|11732.1|1835
1652950800000|2022-05-19 09:00:00|11739.1|11737.1|11732.5|11730.5|11740.6|11738.6|11721.6|11719.6|2396
1652951100000|2022-05-19 09:05:00|11732.6|11730.6|11754.9|11752.9|11756.6|11754.6|11732.5|11730.5|1236
1652951400000|2022-05-19 09:10:00|11755|11753|11729.4|11727.4|11755.6|11753.6|11723.8|11721.8|1873
1652951700000|2022-05-19 09:15:00|11729.8|11727.8|11730.9|11728.9|11739.3|11737.3|11726.8|11724.8|1030
1652952000000|2022-05-19 09:20:00|11730.6|11728.6|11727.8|11725.8|11743.4|11741.4|11726.4|11724.4|1108
1652952300000|2022-05-19 09:25:00|11727.6|11725.6|11729.6|11727.6|11737.9|11735.9|11720|11718|1474
1652952600000|2022-05-19 09:30:00|11730.1|11728.1|11729.3|11727.3|11733.5|11731.5|11715.5|11713.5|1171
1652952900000|2022-05-19 09:35:00|11729.4|11727.4|11710.9|11708.9|11730.8|11728.8|11706.6|11704.6|1250
1652953200000|2022-05-19 09:40:00|11711|11709|11710.3|11708.3|11720.5|11718.5|11702.5|11700.5|1359
1652953500000|2022-05-19 09:45:00|11710|11708|11729.4|11727.4|11733.5|11731.5|11709.3|11707.3|1170
1652953800000|2022-05-19 09:50:00|11728.9|11726.9|11738.1|11736.1|11743.6|11741.6|11719.4|11717.4|1125
1652954100000|2022-05-19 09:55:00|11738|11736|11725|11723|11738.4|11736.4|11716.8|11714.8|965
1652954400000|2022-05-19 10:00:00|11725.4|11723.4|11743.6|11741.6|11751.6|11749.6|11719.4|11717.4|1477
1652954700000|2022-05-19 10:05:00|11743.8|11741.8|11757.8|11755.8|11759.5|11757.5|11742.1|11740.1|1377
1652955000000|2022-05-19 10:10:00|11756.6|11754.6|11757.5|11755.5|11766.6|11764.6|11752.4|11750.4|1273
1652955300000|2022-05-19 10:15:00|11757.6|11755.6|11751|11749|11762.4|11760.4|11744.4|11742.4|1235
1652955600000|2022-05-19 10:20:00|11750.9|11748.9|11763.9|11761.9|11767.5|11765.5|11748|11746|924
1652955900000|2022-05-19 10:25:00|11764|11762|11756.8|11754.8|11766.6|11764.6|11754|11752|641
1652956200000|2022-05-19 10:30:00|11756.6|11754.6|11734.9|11732.9|11759.1|11757.1|11730.3|11728.3|1086
1652956500000|2022-05-19 10:35:00|11734.6|11732.6|11761|11759|11761.8|11759.8|11732.6|11730.6|912
1652956800000|2022-05-19 10:40:00|11761.5|11759.5|11772.9|11770.9|11777.9|11775.9|11759.5|11757.5|1230
1652957100000|2022-05-19 10:45:00|11772.8|11770.8|11797.6|11795.6|11800.4|11798.4|11772.5|11770.5|1740
1652957400000|2022-05-19 10:50:00|11797.4|11795.4|11799.9|11797.9|11800|11798|11779.3|11777.3|1108
1652957700000|2022-05-19 10:55:00|11800.1|11798.1|11806.4|11804.4|11810.6|11808.6|11791.6|11789.6|1418
1652958000000|2022-05-19 11:00:00|11806.9|11804.9|11794.8|11792.8|11815.5|11813.5|11793.3|11791.3|1591
1652958300000|2022-05-19 11:05:00|11794.6|11792.6|11780.8|11778.8|11794.6|11792.6|11777.9|11775.9|1425
1652958600000|2022-05-19 11:10:00|11780.5|11778.5|11794.6|11792.6|11795|11793|11770.5|11768.5|1332
1652958900000|2022-05-19 11:15:00|11794.1|11792.1|11787.6|11785.6|11795.8|11793.8|11783.9|11781.9|915
1652959200000|2022-05-19 11:20:00|11787|11785|11811.9|11809.9|11820.9|11818.9|11784.5|11782.5|1783
1652959500000|2022-05-19 11:25:00|11811.8|11809.8|11838.5|11836.5|11846.6|11844.6|11809.6|11807.6|2311
1652959800000|2022-05-19 11:30:00|11839.3|11837.3|11818.6|11816.6|11843|11841|11814.5|11812.5|1680
1652960100000|2022-05-19 11:35:00|11818.9|11816.9|11825.4|11823.4|11834.8|11832.8|11817.8|11815.8|1207
1652960400000|2022-05-19 11:40:00|11826.1|11824.1|11843|11841|11853.1|11851.1|11818.4|11816.4|1961
1652960700000|2022-05-19 11:45:00|11843.1|11841.1|11824.8|11822.8|11843.1|11841.1|11816|11814|1235
1652961000000|2022-05-19 11:50:00|11823.9|11821.9|11829|11827|11830.1|11828.1|11814.4|11812.4|805
1652961300000|2022-05-19 11:55:00|11829.1|11827.1|11840.9|11838.9|11857.4|11855.4|11828.1|11826.1|1795
1652961600000|2022-05-19 12:00:00|11840.8|11838.8|11825.3|11823.3|11843.9|11841.9|11820.5|11818.5|1246
1652961900000|2022-05-19 12:05:00|11825.1|11823.1|11823.4|11821.4|11833.5|11831.5|11820.3|11818.3|882
1652962200000|2022-05-19 12:10:00|11823.3|11821.3|11812.3|11810.3|11832.4|11830.4|11808.5|11806.5|1624
1652962500000|2022-05-19 12:15:00|11812.4|11810.4|11813.6|11811.6|11814.8|11812.8|11800.4|11798.4|1375
1652962800000|2022-05-19 12:20:00|11813.5|11811.5|11789.3|11787.3|11820.4|11818.4|11789.3|11787.3|1574
1652963100000|2022-05-19 12:25:00|11788.8|11786.8|11804.8|11802.8|11808.1|11806.1|11787.4|11785.4|1647
1652963400000|2022-05-19 12:30:00|11804.9|11802.9|11790.4|11788.4|11815.4|11813.4|11782.6|11780.6|2608
1652963700000|2022-05-19 12:35:00|11790.3|11788.3|11775.1|11773.1|11814.8|11812.8|11771.9|11769.9|3214
1652964000000|2022-05-19 12:40:00|11775|11773|11794.5|11792.5|11800.3|11798.3|11774|11772|2479
1652964300000|2022-05-19 12:45:00|11794.4|11792.4|11807|11805|11812.8|11810.8|11789.4|11787.4|1915
1652964600000|2022-05-19 12:50:00|11806.9|11804.9|11812.1|11810.1|11822|11820|11803.5|11801.5|1958
1652964900000|2022-05-19 12:55:00|11812.5|11810.5|11816.5|11814.5|11833.5|11831.5|11812.5|11810.5|2104
1652965200000|2022-05-19 13:00:00|11816.3|11814.3|11823|11821|11829|11827|11814.4|11812.4|1713
1652965500000|2022-05-19 13:05:00|11823.3|11821.3|11849.1|11847.1|11850.5|11848.5|11821.3|11819.3|3068
1652965800000|2022-05-19 13:10:00|11848.3|11846.3|11863.9|11861.9|11879.4|11877.4|11846.8|11844.8|3545
1652966100000|2022-05-19 13:15:00|11864.5|11862.5|11856.1|11854.1|11865.8|11863.8|11846.9|11844.9|2431
1652966400000|2022-05-19 13:20:00|11856|11854|11845.5|11843.5|11870.4|11868.4|11845|11843|1868
1652966700000|2022-05-19 13:25:00|11845.3|11843.3|11863.4|11861.4|11866.6|11864.6|11836.6|11834.6|3541
1652967000000|2022-05-19 13:30:00|11862.9|11861.9|11915.5|11914.5|11935.8|11934.8|11862.1|11861.1|24101
1652967300000|2022-05-19 13:35:00|11915.9|11914.9|11948|11947|11976|11975|11894.3|11893.3|18931
1652967600000|2022-05-19 13:40:00|11947.4|11946.4|11877.3|11876.3|11957|11956|11870.5|11869.5|13713
1652967900000|2022-05-19 13:45:00|11877.5|11876.5|11811.8|11810.8|11882.4|11881.4|11802.1|11801.1|17502
1652968200000|2022-05-19 13:50:00|11811.4|11810.4|11856.3|11855.3|11865.8|11864.8|11793.3|11792.3|13839
1652968500000|2022-05-19 13:55:00|11856.1|11855.1|11891.5|11890.5|11927.9|11926.9|11852.9|11851.9|14432
1652968800000|2022-05-19 14:00:00|11891.1|11890.1|11963.1|11962.1|11987.1|11986.1|11880|11879|15883
1652969100000|2022-05-19 14:05:00|11963.5|11962.5|11922.5|11921.5|11979.8|11978.8|11905.4|11904.4|13837
1652969400000|2022-05-19 14:10:00|11921.9|11920.9|11920.4|11919.4|11972.8|11971.8|11907.7|11906.7|11508
1652969700000|2022-05-19 14:15:00|11920.9|11919.9|11937.2|11936.2|11967.2|11966.2|11910.8|11909.8|10208
1652970000000|2022-05-19 14:20:00|11936.7|11935.7|11974.2|11973.2|12005.8|12004.8|11932.2|11931.2|11684
1652970300000|2022-05-19 14:25:00|11973.4|11972.4|11907.3|11906.3|11978.8|11977.8|11884.1|11883.1|11643
1652970600000|2022-05-19 14:30:00|11906.9|11905.9|11950.6|11949.6|11955.4|11954.4|11874.3|11873.3|11611
1652970900000|2022-05-19 14:35:00|11951.4|11950.4|11903.6|11902.6|11964.7|11963.7|11883.2|11882.2|8605
1652971200000|2022-05-19 14:40:00|11903.4|11902.4|11889.1|11888.1|11917.4|11916.4|11871.2|11870.2|8306
1652971500000|2022-05-19 14:45:00|11889.6|11888.6|11884.7|11883.7|11917.7|11916.7|11866.7|11865.7|7686
1652971800000|2022-05-19 14:50:00|11884.3|11883.3|11950.2|11949.2|11953.8|11952.8|11868.7|11867.7|8903
1652972100000|2022-05-19 14:55:00|11950.1|11949.1|11947.3|11946.3|11976.1|11975.1|11926.9|11925.9|7910
1652972400000|2022-05-19 15:00:00|11947.9|11946.9|11952.2|11951.2|11975.4|11974.4|11942.9|11941.9|6467
1652972700000|2022-05-19 15:05:00|11952.4|11951.4|11951.7|11950.7|11958.9|11957.9|11900.6|11899.6|8083
1652973000000|2022-05-19 15:10:00|11950.4|11949.4|11950.7|11949.7|11988.7|11987.7|11945.8|11944.8|8070
1652973300000|2022-05-19 15:15:00|11950.2|11949.2|11954.6|11953.6|11963.1|11962.1|11920.9|11919.9|6062
1652973600000|2022-05-19 15:20:00|11954.7|11953.7|11976.4|11975.4|11987.3|11986.3|11934.2|11933.2|6378
1652973900000|2022-05-19 15:25:00|11976.2|11975.2|11943.7|11942.7|11976.6|11975.6|11927.9|11926.9|5957
1652974200000|2022-05-19 15:30:00|11943.2|11942.2|11991.7|11990.7|11994.4|11993.4|11942.9|11941.9|6789
1652974500000|2022-05-19 15:35:00|11992.7|11991.7|12029.2|12028.2|12036.1|12035.1|11974.9|11973.9|8118
1652974800000|2022-05-19 15:40:00|12030.7|12029.7|12061.7|12060.7|12073.8|12072.8|12027.6|12026.6|10496
1652975100000|2022-05-19 15:45:00|12061.4|12060.4|12060.1|12059.1|12071.6|12070.6|12044.1|12043.1|6605
1652975400000|2022-05-19 15:50:00|12059.7|12058.7|12022.6|12021.6|12065.1|12064.1|12014.1|12013.1|5935
1652975700000|2022-05-19 15:55:00|12022.9|12021.9|12025.8|12024.8|12032.8|12031.8|12003.3|12002.3|5818
1652976000000|2022-05-19 16:00:00|12026.2|12025.2|12033.2|12032.2|12043.6|12042.6|12014.9|12013.9|4851
1652976300000|2022-05-19 16:05:00|12033.1|12032.1|12029.7|12028.7|12042.6|12041.6|12016.6|12015.6|4144
1652976600000|2022-05-19 16:10:00|12030.2|12029.2|12035.7|12034.7|12047.6|12046.6|12027.8|12026.8|4460
1652976900000|2022-05-19 16:15:00|12035.9|12034.9|12016.2|12015.2|12056.1|12055.1|12009.6|12008.6|4714
1652977200000|2022-05-19 16:20:00|12016.3|12015.3|11995.2|11994.2|12016.9|12015.9|11973.3|11972.3|6564
1652977500000|2022-05-19 16:25:00|11995.1|11994.1|12014.2|12013.2|12019.8|12018.8|11981.7|11980.7|4231
1652977800000|2022-05-19 16:30:00|12013.9|12012.9|11995.2|11994.2|12021.4|12020.4|11983.3|11982.3|4995
1652978100000|2022-05-19 16:35:00|11995.4|11994.4|11949.6|11948.6|11997.8|11996.8|11946.6|11945.6|6429
1652978400000|2022-05-19 16:40:00|11949.1|11948.1|11915.2|11914.2|11956.3|11955.3|11913.9|11912.9|6958
1652978700000|2022-05-19 16:45:00|11914.4|11913.4|11901.2|11900.2|11922.7|11921.7|11891.4|11890.4|6591
1652979000000|2022-05-19 16:50:00|11900.8|11899.8|11896.2|11895.2|11919|11918|11895.5|11894.5|5421
1652979300000|2022-05-19 16:55:00|11896|11895|11929.3|11928.3|11937.9|11936.9|11886.7|11885.7|5683
1652979600000|2022-05-19 17:00:00|11929.2|11928.2|11913.2|11912.2|11939.3|11938.3|11904.3|11903.3|4438
1652979900000|2022-05-19 17:05:00|11913|11912|11911.7|11910.7|11950.7|11949.7|11900.4|11899.4|6218
1652980200000|2022-05-19 17:10:00|11912|11911|11866.9|11865.9|11916.3|11915.3|11848.4|11847.4|9032
1652980500000|2022-05-19 17:15:00|11866.7|11865.7|11898.4|11897.4|11900.7|11899.7|11850|11849|5968
1652980800000|2022-05-19 17:20:00|11898.2|11897.2|11905.2|11904.2|11914.3|11913.3|11879.7|11878.7|5947
1652981100000|2022-05-19 17:25:00|11905.3|11904.3|11894.9|11893.9|11915.9|11914.9|11884.7|11883.7|5583
1652981400000|2022-05-19 17:30:00|11895|11894|11904.4|11903.4|11935|11934|11880.4|11879.4|6584
1652981700000|2022-05-19 17:35:00|11904.7|11903.7|11910.7|11909.7|11926.8|11925.8|11891.2|11890.2|4673
1652982000000|2022-05-19 17:40:00|11911.2|11910.2|11915.2|11914.2|11927.5|11926.5|11893.5|11892.5|4380
1652982300000|2022-05-19 17:45:00|11915|11914|11858.3|11857.3|11923.8|11922.8|11852.2|11851.2|5538
1652982600000|2022-05-19 17:50:00|11858|11857|11915.3|11914.3|11922.4|11921.4|11855.3|11854.3|5868
1652982900000|2022-05-19 17:55:00|11915.5|11914.5|11973.2|11972.2|11988.7|11987.7|11915.4|11914.4|8660
1652983200000|2022-05-19 18:00:00|11971.9|11970.9|11932.4|11931.4|11977.7|11976.7|11921.8|11920.8|6805
1652983500000|2022-05-19 18:05:00|11932.3|11931.3|11931.5|11930.5|11937|11936|11902.4|11901.4|5869
1652983800000|2022-05-19 18:10:00|11931.9|11930.9|11942.5|11941.5|11960.5|11959.5|11920.8|11919.8|5118
1652984100000|2022-05-19 18:15:00|11942.2|11941.2|11924.9|11923.9|11965.3|11964.3|11921.2|11920.2|4952
1652984400000|2022-05-19 18:20:00|11925|11924|11942|11941|11958|11957|11913.5|11912.5|4667
1652984700000|2022-05-19 18:25:00|11942.7|11941.7|11939.7|11938.7|11950|11949|11918|11917|4068
1652985000000|2022-05-19 18:30:00|11938.9|11937.9|11945.4|11944.4|11960|11959|11922.2|11921.2|4503
1652985300000|2022-05-19 18:35:00|11945.2|11944.2|11979.9|11978.9|12005.4|12004.4|11925.7|11924.7|7031
1652985600000|2022-05-19 18:40:00|11980|11979|11970.8|11969.8|11980.8|11979.8|11935|11934|6749
1652985900000|2022-05-19 18:45:00|11971.2|11970.2|12007.7|12006.7|12009.8|12008.8|11954.7|11953.7|6058
1652986200000|2022-05-19 18:50:00|12008.8|12007.8|12025.2|12024.2|12034|12033|11991.5|11990.5|7936
1652986500000|2022-05-19 18:55:00|12025.7|12024.7|12009.4|12008.4|12027.7|12026.7|11976.8|11975.8|5127
1652986800000|2022-05-19 19:00:00|12009.8|12008.8|12032.2|12031.2|12048.3|12047.3|11993|11992|8486
1652987100000|2022-05-19 19:05:00|12032.3|12031.3|11990.9|11989.9|12038.4|12037.4|11990.2|11989.2|5678
1652987400000|2022-05-19 19:10:00|11991.3|11990.3|11975.7|11974.7|11998.7|11997.7|11957.2|11956.2|6212
1652987700000|2022-05-19 19:15:00|11975.2|11974.2|11944.9|11943.9|11983.2|11982.2|11934.5|11933.5|5832
1652988000000|2022-05-19 19:20:00|11944.4|11943.4|11901.7|11900.7|11946.7|11945.7|11900|11899|6856
1652988300000|2022-05-19 19:25:00|11901.8|11900.8|11889.3|11888.3|11919.9|11918.9|11884.9|11883.9|6670
1652988600000|2022-05-19 19:30:00|11889.2|11888.2|11883.4|11882.4|11909.3|11908.3|11880.3|11879.3|6812
1652988900000|2022-05-19 19:35:00|11883.9|11882.9|11875.8|11874.8|11897.8|11896.8|11872.3|11871.3|7705
1652989200000|2022-05-19 19:40:00|11876.2|11875.2|11920.2|11919.2|11924.9|11923.9|11863.5|11862.5|8753
1652989500000|2022-05-19 19:45:00|11919.9|11918.9|11902|11901|11936.2|11935.2|11881.4|11880.4|7343
1652989800000|2022-05-19 19:50:00|11909.2|11908.2|11874.4|11873.4|11920.4|11919.4|11855.7|11854.7|10587
1652990100000|2022-05-19 19:55:00|11874.5|11873.5|11874.4|11873.4|11895.4|11894.4|11866.7|11865.7|12205
1652990400000|2022-05-19 20:00:00|11873.5|11872.5|11858.9|11856.9|11876.5|11874.5|11846.2|11844.2|6983
1652990700000|2022-05-19 20:05:00|11858.7|11856.7|11871.3|11869.3|11883|11881|11857.7|11855.7|3456
1652991000000|2022-05-19 20:10:00|11871.4|11869.4|11887.5|11885.5|11889|11887|11869.5|11867.5|1985
1652991300000|2022-05-19 20:15:00|11888|11886|11883.2|11881.2|11889.4|11887.4|11878.4|11876.4|751
1652991600000|2022-05-19 20:20:00|11883|11881|11880.5|11878.5|11883.2|11881.2|11876.8|11874.8|512
1652991900000|2022-05-19 20:25:00|11880.7|11878.7|11887|11885|11887|11885|11875.9|11873.9|406
1652992200000|2022-05-19 20:30:00|11886.9|11884.9|11886|11884|11893.2|11891.2|11884|11882|513
1652992500000|2022-05-19 20:35:00|11885.9|11883.9|11886.3|11884.3|11888.2|11886.2|11882.2|11880.2|248
1652992800000|2022-05-19 20:40:00|11886.2|11884.2|11892.3|11890.3|11893.8|11891.8|11882.3|11880.3|423
1652993100000|2022-05-19 20:45:00|11892.2|11890.2|11902.7|11900.7|11904.2|11902.2|11890.2|11888.2|578
1652993400000|2022-05-19 20:50:00|11902.8|11900.8|11908.3|11906.3|11908.9|11906.9|11899.5|11897.5|381
1652993700000|2022-05-19 20:55:00|11908.2|11906.2|11900.1|11895.1|11908.9|11906.9|11895.2|11893.2|477
1652994000000|2022-05-19 21:00:00|11900|11895|11898.3|11893.3|11901|11896|11897.7|11892.7|0
1652994300000|2022-05-19 21:05:00|11898.4|11893.4|11897.5|11892.5|11899.8|11894.8|11897.2|11892.2|0
1652994600000|2022-05-19 21:10:00|11897.4|11892.4|11896.5|11891.5|11897.8|11892.8|11896|11891|0
1652994900000|2022-05-19 21:15:00|11896.6|11891.6|11898.6|11893.6|11898.9|11893.9|11895.9|11890.9|0
1652995200000|2022-05-19 21:20:00|11898.7|11893.7|11900.9|11895.9|11901.5|11896.5|11898.6|11893.6|0
1652995500000|2022-05-19 21:25:00|11901|11896|11900.3|11895.3|11901.8|11896.8|11900|11895|0
1652995800000|2022-05-19 21:30:00|11900.1|11895.1|11900.3|11895.3|11900.6|11895.6|11900|11895|0
1652996100000|2022-05-19 21:35:00|11900.4|11895.4|11900.5|11895.5|11901.3|11896.3|11899.5|11894.5|0
1652996400000|2022-05-19 21:40:00|11901.1|11896.1|11903.6|11898.6|11904.3|11899.3|11901|11896|0
1652996700000|2022-05-19 21:45:00|11904.2|11899.2|11903.8|11898.8|11904.2|11899.2|11903.6|11898.6|0
1652997000000|2022-05-19 21:50:00|11903.9|11898.9|11903|11898|11904.6|11899.6|11902.1|11897.1|0
1652997300000|2022-05-19 21:55:00|11903.2|11898.2|11902.2|11897.2|11903.5|11898.5|11900.9|11895.9|0
1652997600000|2022-05-19 22:00:00|11895.3|11893.3|11910.8|11908.8|11913.4|11911.4|11893.8|11891.8|555
1652997900000|2022-05-19 22:05:00|11911.2|11909.2|11916.3|11914.3|11922.7|11920.7|11909.9|11907.9|402
1652998200000|2022-05-19 22:10:00|11917.5|11915.5|11916.9|11914.9|11919.4|11917.4|11914.8|11912.8|138
1652998500000|2022-05-19 22:15:00|11916.8|11914.8|11919.7|11917.7|11922.9|11920.9|11903.8|11901.8|407
1652998800000|2022-05-19 22:20:00|11919.8|11917.8|11919.7|11917.7|11922.8|11920.8|11915.3|11913.3|226
1652999100000|2022-05-19 22:25:00|11919.4|11917.4|11919.3|11917.3|11925.7|11923.7|11917.2|11915.2|238
1652999400000|2022-05-19 22:30:00|11918.9|11916.9|11913.3|11911.3|11921|11919|11905.2|11903.2|352
1652999700000|2022-05-19 22:35:00|11913.2|11911.2|11906.3|11904.3|11915.8|11913.8|11904.3|11902.3|220
1653000000000|2022-05-19 22:40:00|11906.2|11904.2|11906.2|11904.2|11907.2|11905.2|11902.3|11900.3|164
1653000300000|2022-05-19 22:45:00|11906.3|11904.3|11907.5|11905.5|11907.7|11905.7|11901.7|11899.7|127
1653000600000|2022-05-19 22:50:00|11907.4|11905.4|11908.4|11906.4|11909.9|11907.9|11906.4|11904.4|103
1653000900000|2022-05-19 22:55:00|11909.4|11907.4|11906|11904|11909.9|11907.9|11901.5|11899.5|162
1653001200000|2022-05-19 23:00:00|11906.2|11904.2|11912.9|11910.9|11913|11911|11903.4|11901.4|208
1653001500000|2022-05-19 23:05:00|11913|11911|11905.9|11903.9|11913.5|11911.5|11905.5|11903.5|130
1653001800000|2022-05-19 23:10:00|11905.8|11903.8|11896.8|11894.8|11909.8|11907.8|11894.7|11892.7|284
1653002100000|2022-05-19 23:15:00|11896.7|11894.7|11897.4|11895.4|11898.8|11896.8|11892.8|11890.8|296
1653002400000|2022-05-19 23:20:00|11897.8|11895.8|11898.7|11896.7|11901|11899|11895|11893|195
1653002700000|2022-05-19 23:25:00|11899|11897|11913.3|11911.3|11917.9|11915.9|11898.5|11896.5|293
1653003000000|2022-05-19 23:30:00|11913.2|11911.2|11916|11914|11917.9|11915.9|11911.5|11909.5|238
1653003300000|2022-05-19 23:35:00|11915.9|11913.9|11917.3|11915.3|11921|11919|11915.5|11913.5|190
1653003600000|2022-05-19 23:40:00|11917.4|11915.4|11920.5|11918.5|11924.3|11922.3|11917.2|11915.2|247
1653003900000|2022-05-19 23:45:00|11920.4|11918.4|11935.9|11933.9|11935.9|11933.9|11919|11917|402
1653004200000|2022-05-19 23:50:00|11935.8|11933.8|11933.5|11931.5|11936.8|11934.8|11927.3|11925.3|467
1653004500000|2022-05-19 23:55:00|11933.4|11931.4|11930.9|11928.9|11934.2|11932.2|11926.9|11924.9|227
1653004800000|2022-05-20 00:00:00|11932.3|11930.3|11944.5|11942.5|11946.5|11944.5|11930.5|11928.5|572
1653005100000|2022-05-20 00:05:00|11944.4|11942.4|11951.2|11949.2|11957.2|11955.2|11937.8|11935.8|675
1653005400000|2022-05-20 00:10:00|11951|11949|11961.8|11959.8|11962.9|11960.9|11950.3|11948.3|491
1653005700000|2022-05-20 00:15:00|11962.4|11960.4|11958|11956|11972.9|11970.9|11957.4|11955.4|731
1653006000000|2022-05-20 00:20:00|11957.9|11955.9|11957.9|11955.9|11962.2|11960.2|11955.7|11953.7|362
1653006300000|2022-05-20 00:25:00|11957.8|11955.8|11962.2|11960.2|11962.7|11960.7|11955.7|11953.7|237
1653006600000|2022-05-20 00:30:00|11962.3|11960.3|11969.2|11967.2|11970.3|11968.3|11962.3|11960.3|543
1653006900000|2022-05-20 00:35:00|11969|11967|11971.8|11969.8|11977.8|11975.8|11964.4|11962.4|422
1653007200000|2022-05-20 00:40:00|11971.5|11969.5|11971.7|11969.7|11975.7|11973.7|11964.4|11962.4|332
1653007500000|2022-05-20 00:45:00|11971.8|11969.8|11965.5|11963.5|11975.5|11973.5|11962.3|11960.3|325
1653007800000|2022-05-20 00:50:00|11965.4|11963.4|11953|11951|11965.4|11963.4|11948.4|11946.4|479
1653008100000|2022-05-20 00:55:00|11953.2|11951.2|11953.5|11951.5|11959.4|11957.4|11945|11943|406
1653008400000|2022-05-20 01:00:00|11952.4|11950.4|11953.8|11951.8|11955.5|11953.5|11948.8|11946.8|226
1653008700000|2022-05-20 01:05:00|11953.9|11951.9|11957.9|11955.9|11959|11957|11952.2|11950.2|188
1653009000000|2022-05-20 01:10:00|11957.8|11955.8|11959.8|11957.8|11966.5|11964.5|11956.7|11954.7|363
1653009300000|2022-05-20 01:15:00|11960|11958|11977.3|11975.3|11977.9|11975.9|11957.9|11955.9|470
1653009600000|2022-05-20 01:20:00|11976.8|11974.8|11983.8|11981.8|11984|11982|11971.7|11969.7|666
1653009900000|2022-05-20 01:25:00|11983.9|11981.9|11995|11993|11996.5|11994.5|11983.9|11981.9|1008
1653010200000|2022-05-20 01:30:00|11994.9|11992.9|12000.2|11998.2|12006.3|12004.3|11991.8|11989.8|1226
1653010500000|2022-05-20 01:35:00|11999.3|11997.3|11995.5|11993.5|12001|11999|11985.3|11983.3|664
1653010800000|2022-05-20 01:40:00|11995.7|11993.7|11995|11993|12004.8|12002.8|11992.2|11990.2|439
1653011100000|2022-05-20 01:45:00|11994.8|11992.8|11991.4|11989.4|11997.4|11995.4|11989.3|11987.3|362
1653011400000|2022-05-20 01:50:00|11991.5|11989.5|11999.7|11997.7|12000|11998|11989.8|11987.8|420
1653011700000|2022-05-20 01:55:00|11999.8|11997.8|11995.9|11993.9|12004.8|12002.8|11992.7|11990.7|368
1653012000000|2022-05-20 02:00:00|11995.7|11993.7|11987.7|11985.7|11996.9|11994.9|11984.3|11982.3|446
1653012300000|2022-05-20 02:05:00|11987.8|11985.8|11979|11977|11990.4|11988.4|11976.3|11974.3|501
1653012600000|2022-05-20 02:10:00|11978|11976|11960.8|11958.8|11978.2|11976.2|11960.7|11958.7|766
1653012900000|2022-05-20 02:15:00|11961.2|11959.2|11973.3|11971.3|11977.7|11975.7|11957.7|11955.7|609
1653013200000|2022-05-20 02:20:00|11973.2|11971.2|11975.4|11973.4|11980|11978|11973.2|11971.2|213
1653013500000|2022-05-20 02:25:00|11975.5|11973.5|11982|11980|11983.2|11981.2|11972|11970|296
1653013800000|2022-05-20 02:30:00|11982.2|11980.2|11974.9|11972.9|11983.8|11981.8|11968.3|11966.3|326
1653014100000|2022-05-20 02:35:00|11975|11973|11977.7|11975.7|11979.9|11977.9|11974.4|11972.4|213
1653014400000|2022-05-20 02:40:00|11978.2|11976.2|11979.8|11977.8|11981.3|11979.3|11974.3|11972.3|91
1653014700000|2022-05-20 02:45:00|11979.9|11977.9|11995.5|11993.5|11997.9|11995.9|11979.5|11977.5|554
1653015000000|2022-05-20 02:50:00|11995.4|11993.4|11991.8|11989.8|11997.5|11995.5|11990.2|11988.2|294
1653015300000|2022-05-20 02:55:00|11991.4|11989.4|11992.3|11990.3|11993.7|11991.7|11986.4|11984.4|179
1653015600000|2022-05-20 03:00:00|11992.2|11990.2|11986.9|11984.9|11992.4|11990.4|11986.3|11984.3|194
1653015900000|2022-05-20 03:05:00|11986.8|11984.8|11984.9|11982.9|11990.8|11988.8|11983.8|11981.8|156
1653016200000|2022-05-20 03:10:00|11984.8|11982.8|11979.2|11977.2|11985.8|11983.8|11971.7|11969.7|338
1653016500000|2022-05-20 03:15:00|11979.3|11977.3|11979.5|11977.5|11982.3|11980.3|11976.2|11974.2|144
1653016800000|2022-05-20 03:20:00|11979.4|11977.4|11987.7|11985.7|11988.5|11986.5|11978.5|11976.5|133
1653017100000|2022-05-20 03:25:00|11987.5|11985.5|11983.2|11981.2|11989.7|11987.7|11981.8|11979.8|123
1653017400000|2022-05-20 03:30:00|11983.3|11981.3|11981.2|11979.2|11983.7|11981.7|11978.5|11976.5|152
1653017700000|2022-05-20 03:35:00|11981.3|11979.3|11991.4|11989.4|11995.2|11993.2|11980.2|11978.2|251
1653018000000|2022-05-20 03:40:00|11992|11990|11985.3|11983.3|11992.4|11990.4|11982|11980|166
1653018300000|2022-05-20 03:45:00|11985.2|11983.2|11982.4|11980.4|11989.8|11987.8|11982|11980|281
1653018600000|2022-05-20 03:50:00|11982.3|11980.3|11976.7|11974.7|11985.2|11983.2|11970|11968|482
1653018900000|2022-05-20 03:55:00|11977.5|11975.5|11979|11977|11981.2|11979.2|11975.5|11973.5|339
1653019200000|2022-05-20 04:00:00|11978.9|11976.9|11985.8|11983.8|11987.8|11985.8|11975.3|11973.3|398
1653019500000|2022-05-20 04:05:00|11985.7|11983.7|11991|11989|11994.8|11992.8|11985.3|11983.3|534
1653019800000|2022-05-20 04:10:00|11990.9|11988.9|11994.2|11992.2|12003|12001|11990.8|11988.8|624
1653020100000|2022-05-20 04:15:00|11994|11992|12000.2|11998.2|12001.2|11999.2|11990.8|11988.8|513
1653020400000|2022-05-20 04:20:00|12000|11998|12001.8|11999.8|12002.7|12000.7|11993.7|11991.7|277
1653020700000|2022-05-20 04:25:00|12002|12000|12008.8|12006.8|12013.4|12011.4|12001.8|11999.8|483
1653021000000|2022-05-20 04:30:00|12008.5|12006.5|12001.2|11999.2|12009|12007|11999.9|11997.9|368
1653021300000|2022-05-20 04:35:00|12000.8|11998.8|12002.2|12000.2|12005.9|12003.9|11999.7|11997.7|355
1653021600000|2022-05-20 04:40:00|12002|12000|12002.7|12000.7|12004.4|12002.4|11998.2|11996.2|364
1653021900000|2022-05-20 04:45:00|12002.8|12000.8|12000.5|11998.5|12005.7|12003.7|11998.9|11996.9|214
1653022200000|2022-05-20 04:50:00|12000.8|11998.8|12002.9|12000.9|12003.5|12001.5|11999.2|11997.2|331
1653022500000|2022-05-20 04:55:00|12003|12001|12009.3|12007.3|12009.7|12007.7|12000.9|11998.9|393
1653022800000|2022-05-20 05:00:00|12008.8|12006.8|11995.4|11993.4|12014.2|12012.2|11992.9|11990.9|492
1653023100000|2022-05-20 05:05:00|11995.3|11993.3|11997.5|11995.5|12003.3|12001.3|11993.3|11991.3|320
1653023400000|2022-05-20 05:10:00|11997.4|11995.4|11997.2|11995.2|12002.4|12000.4|11995.7|11993.7|196
1653023700000|2022-05-20 05:15:00|11997.3|11995.3|11992.3|11990.3|12002|12000|11985.7|11983.7|616
1653024000000|2022-05-20 05:20:00|11992.9|11990.9|11993.3|11991.3|12000.7|11998.7|11990.3|11988.3|174
1653024300000|2022-05-20 05:25:00|11993.4|11991.4|11999.9|11997.9|12003.9|12001.9|11990.2|11988.2|546
1653024600000|2022-05-20 05:30:00|12000|11998|12000.4|11998.4|12005.2|12003.2|11996.3|11994.3|340
1653024900000|2022-05-20 05:35:00|12000.3|11998.3|12004.9|12002.9|12008.3|12006.3|11995.7|11993.7|414
1653025200000|2022-05-20 05:40:00|12005.4|12003.4|12003.7|12001.7|12010.5|12008.5|12000.4|11998.4|485
1653025500000|2022-05-20 05:45:00|12003.8|12001.8|12003.5|12001.5|12006|12004|11996.4|11994.4|391
1653025800000|2022-05-20 05:50:00|12003.7|12001.7|12018.2|12016.2|12022.9|12020.9|12002.7|12000.7|872
1653026100000|2022-05-20 05:55:00|12017.8|12015.8|12014.7|12012.7|12019.5|12017.5|12011.9|12009.9|495
1653026400000|2022-05-20 06:00:00|12014.8|12012.8|12009.3|12007.3|12019.2|12017.2|12004|12002|881
1653026700000|2022-05-20 06:05:00|12008.9|12006.9|12011.2|12009.2|12013.4|12011.4|12000.2|11998.2|409
1653027000000|2022-05-20 06:10:00|12011|12009|12009|12007|12028|12026|12007.4|12005.4|913
1653027300000|2022-05-20 06:15:00|12009.2|12007.2|12003.9|12001.9|12011.2|12009.2|12002.7|12000.7|459
1653027600000|2022-05-20 06:20:00|12003.8|12001.8|12010.8|12008.8|12011.8|12009.8|12001.8|11999.8|299
1653027900000|2022-05-20 06:25:00|12010.5|12008.5|11985.3|11983.3|12010.7|12008.7|11980.9|11978.9|951
1653028200000|2022-05-20 06:30:00|11985.2|11983.2|11986.2|11984.2|11991.9|11989.9|11974.3|11972.3|788
1653028500000|2022-05-20 06:35:00|11986.4|11984.4|11979.5|11977.5|11989.9|11987.9|11972.7|11970.7|730
1653028800000|2022-05-20 06:40:00|11979.7|11977.7|11987|11985|11989.5|11987.5|11972.9|11970.9|682
1653029100000|2022-05-20 06:45:00|11987.2|11985.2|11980.8|11978.8|11989.5|11987.5|11976.2|11974.2|488
1653029400000|2022-05-20 06:50:00|11980.7|11978.7|11965.4|11963.4|11984.5|11982.5|11962.3|11960.3|1123
1653029700000|2022-05-20 06:55:00|11965.3|11963.3|11983.3|11981.3|11984.4|11982.4|11962.2|11960.2|1002
1653030000000|2022-05-20 07:00:00|11982.9|11980.9|11978.9|11976.9|11984.3|11982.3|11971|11969|1280
1653030300000|2022-05-20 07:05:00|11979.2|11977.2|11980.8|11978.8|11998.9|11996.9|11976|11974|1374
1653030600000|2022-05-20 07:10:00|11981.7|11979.7|12003.2|12001.2|12006.2|12004.2|11980.2|11978.2|957
1653030900000|2022-05-20 07:15:00|12003|12001|12009|12007|12025.7|12023.7|12001.4|11999.4|1562
1653031200000|2022-05-20 07:20:00|12009.2|12007.2|12008.3|12006.3|12019.9|12017.9|12004.4|12002.4|704
1653031500000|2022-05-20 07:25:00|12008.4|12006.4|12009.4|12007.4|12017.3|12015.3|12003.7|12001.7|627
1653031800000|2022-05-20 07:30:00|12009.3|12007.3|12034.5|12032.5|12036.4|12034.4|12003.5|12001.5|1451
1653032100000|2022-05-20 07:35:00|12034.8|12032.8|12045.3|12043.3|12056.7|12054.7|12033.3|12031.3|1661
1653032400000|2022-05-20 07:40:00|12045.4|12043.4|12053.4|12051.4|12061.7|12059.7|12042.9|12040.9|959
1653032700000|2022-05-20 07:45:00|12053.5|12051.5|12060|12058|12062.7|12060.7|12049.5|12047.5|695
1653033000000|2022-05-20 07:50:00|12059.9|12057.9|12056.5|12054.5|12060.7|12058.7|12050.2|12048.2|591
1653033300000|2022-05-20 07:55:00|12056.7|12054.7|12049|12047|12060.3|12058.3|12045|12043|864
1653033600000|2022-05-20 08:00:00|12049.2|12047.2|12047.3|12045.3|12056.2|12054.2|12045.5|12043.5|1042
1653033900000|2022-05-20 08:05:00|12047.4|12045.4|12052|12050|12056.2|12054.2|12044.4|12042.4|705
1653034200000|2022-05-20 08:10:00|12051.9|12049.9|12034.9|12032.9|12054.9|12052.9|12028.4|12026.4|1142
1653034500000|2022-05-20 08:15:00|12035.2|12033.2|12041.3|12039.3|12041.7|12039.7|12031.2|12029.2|381
1653034800000|2022-05-20 08:20:00|12041.2|12039.2|12049.5|12047.5|12053|12051|12039.5|12037.5|689
1653035100000|2022-05-20 08:25:00|12049.7|12047.7|12065|12063|12065|12063|12047.2|12045.2|1122
1653035400000|2022-05-20 08:30:00|12064.9|12062.9|12080.3|12078.3|12084.5|12082.5|12063.3|12061.3|1671
1653035700000|2022-05-20 08:35:00|12080.7|12078.7|12076.3|12074.3|12082.8|12080.8|12070.8|12068.8|885
1653036000000|2022-05-20 08:40:00|12075.9|12073.9|12084|12082|12084.8|12082.8|12070.5|12068.5|622
1653036300000|2022-05-20 08:45:00|12084.2|12082.2|12067.5|12065.5|12085.2|12083.2|12066.9|12064.9|988
1653036600000|2022-05-20 08:50:00|12067.7|12065.7|12068.2|12066.2|12070.2|12068.2|12063.8|12061.8|512
1653036900000|2022-05-20 08:55:00|12068.3|12066.3|12063|12061|12070.3|12068.3|12060.2|12058.2|482
1653037200000|2022-05-20 09:00:00|12062.9|12060.9|12068.2|12066.2|12070.3|12068.3|12054.3|12052.3|678
1653037500000|2022-05-20 09:05:00|12068|12066|12073.2|12071.2|12077.5|12075.5|12065.2|12063.2|680
1653037800000|2022-05-20 09:10:00|12073.3|12071.3|12083.7|12081.7|12088.8|12086.8|12067.9|12065.9|859
1653038100000|2022-05-20 09:15:00|12083.8|12081.8|12086|12084|12093.8|12091.8|12078.8|12076.8|1116
1653038400000|2022-05-20 09:20:00|12085.9|12083.9|12072.8|12070.8|12088.7|12086.7|12069.7|12067.7|734
1653038700000|2022-05-20 09:25:00|12072.9|12070.9|12072.3|12070.3|12079.2|12077.2|12069|12067|749
1653039000000|2022-05-20 09:30:00|12071.9|12069.9|12061.7|12059.7|12073.5|12071.5|12061.5|12059.5|879
1653039300000|2022-05-20 09:35:00|12061.5|12059.5|12064.8|12062.8|12064.8|12062.8|12058.4|12056.4|406
1653039600000|2022-05-20 09:40:00|12064.7|12062.7|12047|12045|12065.8|12063.8|12043|12041|881
1653039900000|2022-05-20 09:45:00|12047.2|12045.2|12052.5|12050.5|12053.3|12051.3|12040.4|12038.4|670
1653040200000|2022-05-20 09:50:00|12053.2|12051.2|12055.3|12053.3|12055.5|12053.5|12046.2|12044.2|589
1653040500000|2022-05-20 09:55:00|12055.2|12053.2|12051.7|12049.7|12055.7|12053.7|12050.7|12048.7|268
1653040800000|2022-05-20 10:00:00|12051.5|12049.5|12050.4|12048.4|12052.9|12050.9|12044.8|12042.8|601
1653041100000|2022-05-20 10:05:00|12050.5|12048.5|12060.8|12058.8|12063|12061|12048.9|12046.9|589
1653041400000|2022-05-20 10:10:00|12060.7|12058.7|12061.7|12059.7|12064.9|12062.9|12055.9|12053.9|411
1653041700000|2022-05-20 10:15:00|12061.5|12059.5|12056.8|12054.8|12062.2|12060.2|12046.8|12044.8|719
1653042000000|2022-05-20 10:20:00|12056.9|12054.9|12065.5|12063.5|12068.8|12066.8|12052|12050|746
1653042300000|2022-05-20 10:25:00|12065.4|12063.4|12064.7|12062.7|12070.2|12068.2|12063.2|12061.2|548
1653042600000|2022-05-20 10:30:00|12064.5|12062.5|12060.8|12058.8|12066.5|12064.5|12054.3|12052.3|580
1653042900000|2022-05-20 10:35:00|12060.9|12058.9|12052.5|12050.5|12061.3|12059.3|12049.2|12047.2|462
1653043200000|2022-05-20 10:40:00|12052.4|12050.4|12053.8|12051.8|12057.4|12055.4|12051.2|12049.2|361
1653043500000|2022-05-20 10:45:00|12053.9|12051.9|12053.2|12051.2|12058|12056|12045.8|12043.8|583
1653043800000|2022-05-20 10:50:00|12053.3|12051.3|12038.8|12036.8|12057.7|12055.7|12036.2|12034.2|613
1653044100000|2022-05-20 10:55:00|12038.9|12036.9|12042.3|12040.3|12051.2|12049.2|12036.8|12034.8|839
1653044400000|2022-05-20 11:00:00|12042.4|12040.4|12035.5|12033.5|12043|12041|12029.8|12027.8|993
1653044700000|2022-05-20 11:05:00|12035.7|12033.7|12029|12027|12038.3|12036.3|12024.5|12022.5|747
1653045000000|2022-05-20 11:10:00|12029.2|12027.2|12038.7|12036.7|12039|12037|12021.3|12019.3|928
1653045300000|2022-05-20 11:15:00|12038.8|12036.8|12041|12039|12046.2|12044.2|12038.7|12036.7|552
1653045600000|2022-05-20 11:20:00|12041.3|12039.3|12037.9|12035.9|12048.7|12046.7|12033.9|12031.9|502
1653045900000|2022-05-20 11:25:00|12037.8|12035.8|12037.3|12035.3|12041.4|12039.4|12030.7|12028.7|485
1653046200000|2022-05-20 11:30:00|12037.2|12035.2|12052.3|12050.3|12053.2|12051.2|12036.8|12034.8|625
1653046500000|2022-05-20 11:35:00|12052.4|12050.4|12047.5|12045.5|12054|12052|12046.4|12044.4|328
1653046800000|2022-05-20 11:40:00|12047.7|12045.7|12048.7|12046.7|12055.9|12053.9|12039.3|12037.3|747
1653047100000|2022-05-20 11:45:00|12048.8|12046.8|12063.2|12061.2|12063.2|12061.2|12048.5|12046.5|861
1653047400000|2022-05-20 11:50:00|12063|12061|12078.2|12076.2|12078.9|12076.9|12060.2|12058.2|1492
1653047700000|2022-05-20 11:55:00|12079|12077|12059|12057|12082.5|12080.5|12056.8|12054.8|1223
1653048000000|2022-05-20 12:00:00|12058.9|12056.9|12051.9|12049.9|12062.2|12060.2|12047.3|12045.3|1320
1653048300000|2022-05-20 12:05:00|12052|12050|12051.5|12049.5|12061.9|12059.9|12049.2|12047.2|1029
1653048600000|2022-05-20 12:10:00|12051.4|12049.4|12039.2|12037.2|12053.5|12051.5|12036.5|12034.5|1298
1653048900000|2022-05-20 12:15:00|12039.3|12037.3|12045.8|12043.8|12047.2|12045.2|12038|12036|869
1653049200000|2022-05-20 12:20:00|12045.9|12043.9|12044.9|12042.9|12055.9|12053.9|12043.9|12041.9|988
1653049500000|2022-05-20 12:25:00|12045|12043|12049.7|12047.7|12052.4|12050.4|12043|12041|813
1653049800000|2022-05-20 12:30:00|12049.5|12047.5|12041.5|12039.5|12052.4|12050.4|12041.2|12039.2|808
1653050100000|2022-05-20 12:35:00|12041.4|12039.4|12050.2|12048.2|12056.2|12054.2|12040.8|12038.8|1181
1653050400000|2022-05-20 12:40:00|12050|12048|12034|12032|12050|12048|12030.3|12028.3|1433
1653050700000|2022-05-20 12:45:00|12034.2|12032.2|12016.5|12014.5|12037|12035|12010.4|12008.4|1960
1653051000000|2022-05-20 12:50:00|12016.2|12014.2|12012|12010|12027.3|12025.3|12005.4|12003.4|1833
1653051300000|2022-05-20 12:55:00|12011.9|12009.9|12027.9|12025.9|12029|12027|12009.3|12007.3|1304
1653051600000|2022-05-20 13:00:00|12027.8|12025.8|12026.4|12024.4|12031.7|12029.7|12021.7|12019.7|1313
1653051900000|2022-05-20 13:05:00|12026.3|12024.3|12019|12017|12028.5|12026.5|12015.7|12013.7|1087
1653052200000|2022-05-20 13:10:00|12018.5|12016.5|12027.7|12025.7|12030.8|12028.8|12015.9|12013.9|1039
1653052500000|2022-05-20 13:15:00|12027.8|12025.8|12024.2|12022.2|12031.7|12029.7|12020.2|12018.2|1285
1653052800000|2022-05-20 13:20:00|12024.3|12022.3|12031.7|12029.7|12034.3|12032.3|12020.3|12018.3|1782
1653053100000|2022-05-20 13:25:00|12034.8|12032.8|12021.7|12019.7|12047.4|12045.4|12020.7|12018.7|4878
1653053400000|2022-05-20 13:30:00|12021.2|12020.2|11995.3|11994.3|12049.3|12048.3|11988.9|11987.9|19544
1653053700000|2022-05-20 13:35:00|11995.9|11994.9|11991.9|11990.9|12005.2|12004.2|11942.7|11941.7|15077
1653054000000|2022-05-20 13:40:00|11992.8|11991.8|12029.5|12028.5|12041.8|12040.8|11976.9|11975.9|12706
1653054300000|2022-05-20 13:45:00|12029|12028|11977|11976|12041.9|12040.9|11963|11962|11933
1653054600000|2022-05-20 13:50:00|11977.2|11976.2|12001.2|12000.2|12011.7|12010.7|11967.2|11966.2|10421
1653054900000|2022-05-20 13:55:00|12000.9|11999.9|11992.7|11991.7|12015.4|12014.4|11968.2|11967.2|10292
1653055200000|2022-05-20 14:00:00|11992.2|11991.2|11976.3|11975.3|12007.7|12006.7|11949.7|11948.7|11050
1653055500000|2022-05-20 14:05:00|11976.4|11975.4|11902.9|11901.9|11979.2|11978.2|11892.9|11891.9|11689
1653055800000|2022-05-20 14:10:00|11902.7|11901.7|11907.2|11906.2|11913.7|11912.7|11889.7|11888.7|9381
1653056100000|2022-05-20 14:15:00|11906.6|11905.6|11909.6|11908.6|11925.6|11924.6|11902|11901|7589
1653056400000|2022-05-20 14:20:00|11909.2|11908.2|11908.7|11907.7|11916|11915|11875|11874|8362
1653056700000|2022-05-20 14:25:00|11909.1|11908.1|11943.5|11942.5|11951.6|11950.6|11899.5|11898.5|8832
1653057000000|2022-05-20 14:30:00|11943.2|11942.2|11917|11916|11951|11950|11913.6|11912.6|7147
1653057300000|2022-05-20 14:35:00|11916.8|11915.8|11911|11910|11927.2|11926.2|11898.2|11897.2|5729
1653057600000|2022-05-20 14:40:00|11911.5|11910.5|11928|11927|11936.3|11935.3|11901.6|11900.6|5258
1653057900000|2022-05-20 14:45:00|11928.1|11927.1|11889.8|11888.8|11935.2|11934.2|11881.7|11880.7|7004
1653058200000|2022-05-20 14:50:00|11890|11889|11832.2|11831.2|11896.8|11895.8|11832|11831|10512
1653058500000|2022-05-20 14:55:00|11832.8|11831.8|11801.2|11800.2|11843.5|11842.5|11793.1|11792.1|7957
1653058800000|2022-05-20 15:00:00|11800.8|11799.8|11809|11808|11817|11816|11794.1|11793.1|6745
1653059100000|2022-05-20 15:05:00|11809.2|11808.2|11782.3|11781.3|11812.1|11811.1|11769.2|11768.2|8036
1653059400000|2022-05-20 15:10:00|11782.1|11781.1|11765.5|11764.5|11782.5|11781.5|11739.5|11738.5|9657
1653059700000|2022-05-20 15:15:00|11765.6|11764.6|11735.7|11734.7|11766.2|11765.2|11721.5|11720.5|8607
1653060000000|2022-05-20 15:20:00|11735.8|11734.8|11717.3|11716.3|11741.8|11740.8|11713.1|11712.1|6384
1653060300000|2022-05-20 15:25:00|11717.2|11716.2|11760.7|11759.7|11774.3|11773.3|11713.8|11712.8|8848
1653060600000|2022-05-20 15:30:00|11760.8|11759.8|11782.2|11781.2|11790.7|11789.7|11756.1|11755.1|6688
1653060900000|2022-05-20 15:35:00|11781.7|11780.7|11745.6|11744.6|11781.8|11780.8|11735.8|11734.8|7282
1653061200000|2022-05-20 15:40:00|11745.8|11744.8|11737.3|11736.3|11780.1|11779.1|11734.2|11733.2|6000
1653061500000|2022-05-20 15:45:00|11737|11736|11761.3|11760.3|11766.8|11765.8|11734.8|11733.8|5707
1653061800000|2022-05-20 15:50:00|11762.1|11761.1|11744.2|11743.2|11777.1|11776.1|11736.3|11735.3|7168
1653062100000|2022-05-20 15:55:00|11744.5|11743.5|11732.6|11731.6|11761.5|11760.5|11732.1|11731.1|5691
1653062400000|2022-05-20 16:00:00|11732.7|11731.7|11720.2|11719.2|11741.8|11740.8|11714.7|11713.7|6423
1653062700000|2022-05-20 16:05:00|11719.7|11718.7|11656.7|11655.7|11731.3|11730.3|11656.7|11655.7|11338
1653063000000|2022-05-20 16:10:00|11656.2|11655.2|11668.3|11667.3|11678.5|11677.5|11627.5|11626.5|12592
1653063300000|2022-05-20 16:15:00|11668.7|11667.7|11632.5|11631.5|11670.7|11669.7|11625.3|11624.3|6562
1653063600000|2022-05-20 16:20:00|11632.2|11631.2|11658.6|11657.6|11664.1|11663.1|11627.8|11626.8|6567
1653063900000|2022-05-20 16:25:00|11658.7|11657.7|11642.2|11641.2|11659|11658|11630.2|11629.2|4991
1653064200000|2022-05-20 16:30:00|11642.1|11641.1|11623.5|11622.5|11659.5|11658.5|11623.5|11622.5|6682
1653064500000|2022-05-20 16:35:00|11624|11623|11595.2|11594.2|11625.3|11624.3|11590.5|11589.5|8222
1653064800000|2022-05-20 16:40:00|11595.3|11594.3|11562.8|11561.8|11595.9|11594.9|11560.4|11559.4|8094
1653065100000|2022-05-20 16:45:00|11562.7|11561.7|11586.8|11585.8|11589|11588|11533.2|11532.2|11874
1653065400000|2022-05-20 16:50:00|11587|11586|11557.9|11556.9|11589.5|11588.5|11543.4|11542.4|7497
1653065700000|2022-05-20 16:55:00|11558.7|11557.7|11575.3|11574.3|11593.7|11592.7|11556.5|11555.5|8085
1653066000000|2022-05-20 17:00:00|11575|11574|11562.5|11561.5|11582.5|11581.5|11543.4|11542.4|6837
1653066300000|2022-05-20 17:05:00|11563.2|11562.2|11530.8|11529.8|11575.5|11574.5|11523.8|11522.8|7269
1653066600000|2022-05-20 17:10:00|11530.9|11529.9|11536.3|11535.3|11542.2|11541.2|11516|11515|6919
1653066900000|2022-05-20 17:15:00|11536.8|11535.8|11518.2|11517.2|11542.2|11541.2|11517.3|11516.3|4942
1653067200000|2022-05-20 17:20:00|11518.8|11517.8|11512|11511|11531.9|11530.9|11505.4|11504.4|7372
1653067500000|2022-05-20 17:25:00|11512.5|11511.5|11498.5|11497.5|11517.2|11516.2|11495.4|11494.4|6924
1653067800000|2022-05-20 17:30:00|11498.3|11497.3|11579.3|11578.3|11584.9|11583.9|11490.4|11489.4|12463
1653068100000|2022-05-20 17:35:00|11579.4|11578.4|11568.2|11567.2|11598.2|11597.2|11553.8|11552.8|8701
1653068400000|2022-05-20 17:40:00|11568|11567|11583.3|11582.3|11590.9|11589.9|11551.3|11550.3|6381
1653068700000|2022-05-20 17:45:00|11583|11582|11592.2|11591.2|11618.3|11617.3|11568.8|11567.8|8607
1653069000000|2022-05-20 17:50:00|11592.3|11591.3|11614|11613|11634.5|11633.5|11574.5|11573.5|8463
1653069300000|2022-05-20 17:55:00|11613.9|11612.9|11609.5|11608.5|11628.2|11627.2|11601|11600|6010
1653069600000|2022-05-20 18:00:00|11610.8|11609.8|11588|11587|11617.9|11616.9|11584.8|11583.8|6426
1653069900000|2022-05-20 18:05:00|11588.2|11587.2|11577|11576|11591.2|11590.2|11551.8|11550.8|6549
1653070200000|2022-05-20 18:10:00|11577.4|11576.4|11568.8|11567.8|11594.5|11593.5|11564.7|11563.7|5106
1653070500000|2022-05-20 18:15:00|11568.9|11567.9|11547.3|11546.3|11582.7|11581.7|11535.5|11534.5|6296
1653070800000|2022-05-20 18:20:00|11547.5|11546.5|11544.8|11543.8|11563.8|11562.8|11529.4|11528.4|6219
1653071100000|2022-05-20 18:25:00|11544.5|11543.5|11554.8|11553.8|11562.5|11561.5|11532.9|11531.9|4336
1653071400000|2022-05-20 18:30:00|11554.5|11553.5|11524.5|11523.5|11571.4|11570.4|11518.2|11517.2|7910
1653071700000|2022-05-20 18:35:00|11524.8|11523.8|11535.4|11534.4|11552.2|11551.2|11523.3|11522.3|4807
1653072000000|2022-05-20 18:40:00|11535.5|11534.5|11576.4|11575.4|11581.5|11580.5|11531|11530|6041
1653072300000|2022-05-20 18:45:00|11576.5|11575.5|11576.4|11575.4|11584.3|11583.3|11546|11545|5629
1653072600000|2022-05-20 18:50:00|11576.3|11575.3|11615|11614|11639.8|11638.8|11560.9|11559.9|9416
1653072900000|2022-05-20 18:55:00|11614.8|11613.8|11587.2|11586.2|11626|11625|11586.2|11585.2|6261
1653073200000|2022-05-20 19:00:00|11587.3|11586.3|11571.7|11570.7|11614|11613|11559.7|11558.7|6207
1653073500000|2022-05-20 19:05:00|11570.8|11569.8|11561|11560|11577.5|11576.5|11544.9|11543.9|5018
1653073800000|2022-05-20 19:10:00|11561.3|11560.3|11561.8|11560.8|11569.4|11568.4|11547.5|11546.5|5097
1653074100000|2022-05-20 19:15:00|11562|11561|11596.7|11595.7|11607.5|11606.5|11561.5|11560.5|6524
1653074400000|2022-05-20 19:20:00|11597.1|11596.1|11606.8|11605.8|11628.8|11627.8|11588|11587|6555
1653074700000|2022-05-20 19:25:00|11607.5|11606.5|11675.3|11674.3|11677|11676|11598.1|11597.1|8228
1653075000000|2022-05-20 19:30:00|11675|11674|11707.3|11706.3|11712.5|11711.5|11646.7|11645.7|10260
1653075300000|2022-05-20 19:35:00|11707.5|11706.5|11736.6|11735.6|11774.1|11773.1|11694.7|11693.7|16348
1653075600000|2022-05-20 19:40:00|11737|11736|11770.2|11769.2|11807|11806|11733.6|11732.6|12988
1653075900000|2022-05-20 19:45:00|11770.5|11769.5|11777.1|11776.1|11784.7|11783.7|11724.5|11723.5|10731
1653076200000|2022-05-20 19:50:00|11777|11776|11816.3|11815.3|11826.1|11825.1|11771.5|11770.5|13903
1653076500000|2022-05-20 19:55:00|11816.6|11815.6|11833.7|11832.7|11846.3|11845.3|11795.2|11794.2|16719
1653076800000|2022-05-20 20:00:00|11833.6|11832.6|11836.1|11834.1|11854.5|11852.5|11826.2|11824.2|11515
1653077100000|2022-05-20 20:05:00|11836.2|11834.2|11814.7|11812.7|11838.7|11836.7|11809.6|11807.6|3454
1653077400000|2022-05-20 20:10:00|11814.6|11812.6|11816.7|11814.7|11822.1|11820.1|11800.5|11798.5|3655
1653077700000|2022-05-20 20:15:00|11817.1|11815.1|11835.4|11833.4|11837.9|11835.9|11817.1|11815.1|1469
1653078000000|2022-05-20 20:20:00|11835.5|11833.5|11826.7|11824.7|11837.2|11835.2|11821.9|11819.9|815
1653078300000|2022-05-20 20:25:00|11826.9|11824.9|11814.1|11812.1|11828.2|11826.2|11812.7|11810.7|834
1653078600000|2022-05-20 20:30:00|11814.2|11812.2|11819.2|11817.2|11827|11825|11813.7|11811.7|578
1653078900000|2022-05-20 20:35:00|11819.6|11817.6|11823.2|11821.2|11828.5|11826.5|11815.1|11813.1|513
1653079200000|2022-05-20 20:40:00|11823.1|11821.1|11833.7|11831.7|11833.7|11831.7|11823.1|11821.1|784
1653079500000|2022-05-20 20:45:00|11833.9|11831.9|11837.1|11835.1|11837.2|11835.2|11831.7|11829.7|375
1653079800000|2022-05-20 20:50:00|11836.6|11834.6|11835|11833|11837.9|11835.9|11832.6|11830.6|315
1653080100000|2022-05-20 20:55:00|11835.1|11833.1|11838.3|11833.3|11838.5|11835.7|11831.5|11829.5|511
1653256800000|2022-05-22 22:00:00|11867.2|11865.2|11915.9|11913.9|11920.7|11918.7|11867.2|11865.2|1605
1653257100000|2022-05-22 22:05:00|11915.5|11913.5|11910.4|11908.4|11918.2|11916.2|11897.5|11895.5|668
1653257400000|2022-05-22 22:10:00|11910.6|11908.6|11917.9|11915.9|11924.6|11922.6|11909.7|11907.7|794
1653257700000|2022-05-22 22:15:00|11918|11916|11924|11922|11926.1|11924.1|11912|11910|458
1653258000000|2022-05-22 22:20:00|11923.6|11921.6|11913.5|11911.5|11923.7|11921.7|11907.1|11905.1|407
1653258300000|2022-05-22 22:25:00|11913.1|11911.1|11909.6|11907.6|11913.2|11911.2|11895.4|11893.4|490
1653258600000|2022-05-22 22:30:00|11909.7|11907.7|11900.9|11898.9|11916.7|11914.7|11894.2|11892.2|552
1653258900000|2022-05-22 22:35:00|11900.7|11898.7|11928|11926|11928|11926|11900.1|11898.1|655
1653259200000|2022-05-22 22:40:00|11927.9|11925.9|11912.2|11910.2|11928.6|11926.6|11912.1|11910.1|315
1653259500000|2022-05-22 22:45:00|11912.1|11910.1|11922.4|11920.4|11934.7|11932.7|11912.1|11910.1|417
1653259800000|2022-05-22 22:50:00|11922.2|11920.2|11930.9|11928.9|11937.5|11935.5|11922.1|11920.1|419
1653260100000|2022-05-22 22:55:00|11930.7|11928.7|11931.5|11929.5|11935.9|11933.9|11927.4|11925.4|237
1653260400000|2022-05-22 23:00:00|11931.6|11929.6|11940.6|11938.6|11948.1|11946.1|11931.5|11929.5|832
1653260700000|2022-05-22 23:05:00|11940.5|11938.5|11950.9|11948.9|11953.5|11951.5|11939.7|11937.7|368
1653261000000|2022-05-22 23:10:00|11950.6|11948.6|11960.5|11958.5|11965.9|11963.9|11950.4|11948.4|773
1653261300000|2022-05-22 23:15:00|11961|11959|11956.1|11954.1|11968.2|11966.2|11955|11953|406
1653261600000|2022-05-22 23:20:00|11956.2|11954.2|11961.4|11959.4|11963|11961|11955|11953|217
1653261900000|2022-05-22 23:25:00|11961.2|11959.2|11982|11980|11984.9|11982.9|11960.7|11958.7|746
1653262200000|2022-05-22 23:30:00|11981.9|11979.9|11976.4|11974.4|11985.5|11983.5|11974.9|11972.9|490
1653262500000|2022-05-22 23:35:00|11976.5|11974.5|11979.5|11977.5|11987.5|11985.5|11973.5|11971.5|427
1653262800000|2022-05-22 23:40:00|11979.2|11977.2|11971.6|11969.6|11980.2|11978.2|11969.1|11967.1|518
1653263100000|2022-05-22 23:45:00|11971.4|11969.4|11973.4|11971.4|11983.6|11981.6|11971.1|11969.1|373
1653263400000|2022-05-22 23:50:00|11973.5|11971.5|11970.6|11968.6|11982.6|11980.6|11970.4|11968.4|301
1653263700000|2022-05-22 23:55:00|11970.1|11968.1|11973.1|11971.1|11976.7|11974.7|11969.4|11967.4|233
1653264000000|2022-05-23 00:00:00|11972.5|11970.5|11961.4|11959.4|11976.1|11974.1|11958.1|11956.1|775
1653264300000|2022-05-23 00:05:00|11961.9|11959.9|11964.6|11962.6|11968.5|11966.5|11957.4|11955.4|390
1653264600000|2022-05-23 00:10:00|11964.7|11962.7|11971.1|11969.1|11977.2|11975.2|11958.2|11956.2|588
1653264900000|2022-05-23 00:15:00|11971.2|11969.2|11992.1|11990.1|11997.4|11995.4|11966.1|11964.1|950
1653265200000|2022-05-23 00:20:00|11992|11990|11993.2|11991.2|11995.7|11993.7|11986.9|11984.9|609
1653265500000|2022-05-23 00:25:00|11993.4|11991.4|11990.5|11988.5|12001.5|11999.5|11988.1|11986.1|721
1653265800000|2022-05-23 00:30:00|11990.4|11988.4|11992|11990|11995.2|11993.2|11989.2|11987.2|332
1653266100000|2022-05-23 00:35:00|11992.1|11990.1|11985.4|11983.4|11994.9|11992.9|11984.2|11982.2|371
1653266400000|2022-05-23 00:40:00|11985.2|11983.2|11990.6|11988.6|11993.4|11991.4|11982.1|11980.1|385
1653266700000|2022-05-23 00:45:00|11990.7|11988.7|11989.2|11987.2|11994.7|11992.7|11988.1|11986.1|277
1653267000000|2022-05-23 00:50:00|11989.6|11987.6|11986.7|11984.7|11991.6|11989.6|11983.7|11981.7|233
1653267300000|2022-05-23 00:55:00|11986.9|11984.9|11987.9|11985.9|11991.2|11989.2|11983.5|11981.5|264
1653267600000|2022-05-23 01:00:00|11987.7|11985.7|11990.7|11988.7|11993.7|11991.7|11985|11983|320
1653267900000|2022-05-23 01:05:00|11990.9|11988.9|11984.9|11982.9|11994.4|11992.4|11978.7|11976.7|566
1653268200000|2022-05-23 01:10:00|11984.6|11982.6|11997.6|11995.6|12000.6|11998.6|11984.1|11982.1|732
1653268500000|2022-05-23 01:15:00|11997.5|11995.5|11987.2|11985.2|11999.6|11997.6|11987|11985|744
1653268800000|2022-05-23 01:20:00|11987.1|11985.1|11992.2|11990.2|11995.2|11993.2|11987.1|11985.1|267
1653269100000|2022-05-23 01:25:00|11992.4|11990.4|12002.9|12000.9|12007.1|12005.1|11992.2|11990.2|598
1653269400000|2022-05-23 01:30:00|12002.7|12000.7|11989|11987|12003.7|12001.7|11988.7|11986.7|491
1653269700000|2022-05-23 01:35:00|11988.9|11986.9|11989.4|11987.4|11993.2|11991.2|11981.1|11979.1|518
1653270000000|2022-05-23 01:40:00|11989.5|11987.5|11982.7|11980.7|11990.7|11988.7|11978.1|11976.1|426
1653270300000|2022-05-23 01:45:00|11982.9|11980.9|11983.4|11981.4|11984.2|11982.2|11977.5|11975.5|288
1653270600000|2022-05-23 01:50:00|11983.5|11981.5|11979.1|11977.1|11984.4|11982.4|11977.5|11975.5|282
1653270900000|2022-05-23 01:55:00|11979.5|11977.5|11977.2|11975.2|11979.6|11977.6|11971|11969|563
1653271200000|2022-05-23 02:00:00|11977.1|11975.1|11956.2|11954.2|11982.4|11980.4|11952.6|11950.6|813
1653271500000|2022-05-23 02:05:00|11956.1|11954.1|11950|11948|11959.6|11957.6|11944.6|11942.6|869
1653271800000|2022-05-23 02:10:00|11950.1|11948.1|11939.9|11937.9|11955|11953|11937.5|11935.5|749
1653272100000|2022-05-23 02:15:00|11941|11939|11938.5|11936.5|11945.1|11943.1|11928.1|11926.1|841
1653272400000|2022-05-23 02:20:00|11938.6|11936.6|11945.4|11943.4|11945.9|11943.9|11934.1|11932.1|485
1653272700000|2022-05-23 02:25:00|11944.4|11942.4|11942.2|11940.2|11951|11949|11941.9|11939.9|407
1653273000000|2022-05-23 02:30:00|11942.1|11940.1|11944.6|11942.6|11945.1|11943.1|11933|11931|426
1653273300000|2022-05-23 02:35:00|11945.1|11943.1|11955.6|11953.6|11958.2|11956.2|11944.6|11942.6|675
1653273600000|2022-05-23 02:40:00|11956|11954|11951.1|11949.1|11957.5|11955.5|11947.1|11945.1|405
1653273900000|2022-05-23 02:45:00|11951|11949|11950.1|11948.1|11954|11952|11940.9|11938.9|396
1653274200000|2022-05-23 02:50:00|11950.2|11948.2|11947.1|11945.1|11950.5|11948.5|11942.7|11940.7|204
1653274500000|2022-05-23 02:55:00|11947.2|11945.2|11946.4|11944.4|11948.2|11946.2|11943.2|11941.2|134
1653274800000|2022-05-23 03:00:00|11946.6|11944.6|11965.4|11963.4|11965.6|11963.6|11946.6|11944.6|564
1653275100000|2022-05-23 03:05:00|11965.5|11963.5|11966.1|11964.1|11971.6|11969.6|11960.6|11958.6|571
1653275400000|2022-05-23 03:10:00|11966.2|11964.2|11965.9|11963.9|11971.2|11969.2|11963.7|11961.7|406
1653275700000|2022-05-23 03:15:00|11965.7|11963.7|11963.2|11961.2|11970.9|11968.9|11960.1|11958.1|460
1653276000000|2022-05-23 03:20:00|11963.1|11961.1|11959|11957|11965.5|11963.5|11957.6|11955.6|241
1653276300000|2022-05-23 03:25:00|11958.9|11956.9|11951.7|11949.7|11959.4|11957.4|11951|11949|413
1653276600000|2022-05-23 03:30:00|11952.2|11950.2|11957.2|11955.2|11961.4|11959.4|11945.1|11943.1|631
1653276900000|2022-05-23 03:35:00|11956.5|11954.5|11948.4|11946.4|11959|11957|11948|11946|223
1653277200000|2022-05-23 03:40:00|11948.5|11946.5|11953.4|11951.4|11956.6|11954.6|11946.1|11944.1|177
1653277500000|2022-05-23 03:45:00|11953.5|11951.5|11958.9|11956.9|11963.1|11961.1|11953.5|11951.5|180
1653277800000|2022-05-23 03:50:00|11958.7|11956.7|11961.7|11959.7|11963|11961|11957.5|11955.5|172
1653278100000|2022-05-23 03:55:00|11961.4|11959.4|11959.5|11957.5|11963.6|11961.6|11959.2|11957.2|281
1653278400000|2022-05-23 04:00:00|11959.6|11957.6|11960.6|11958.6|11962.7|11960.7|11959.5|11957.5|133
1653278700000|2022-05-23 04:05:00|11960.7|11958.7|11962.5|11960.5|11963.6|11961.6|11959.2|11957.2|97
1653279000000|2022-05-23 04:10:00|11962.2|11960.2|11979.2|11977.2|11984.6|11982.6|11962|11960|705
1653279300000|2022-05-23 04:15:00|11979.4|11977.4|11982.9|11980.9|11985.2|11983.2|11974.6|11972.6|306
1653279600000|2022-05-23 04:20:00|11983|11981|11978|11976|11984.2|11982.2|11978|11976|195
1653279900000|2022-05-23 04:25:00|11977.9|11975.9|11982|11980|11985|11983|11977.1|11975.1|301
1653280200000|2022-05-23 04:30:00|11981.9|11979.9|11992.2|11990.2|11995.4|11993.4|11981.9|11979.9|350
1653280500000|2022-05-23 04:35:00|11992.4|11990.4|11979.2|11977.2|11992.9|11990.9|11979.2|11977.2|263
1653280800000|2022-05-23 04:40:00|11979.4|11977.4|11977.7|11975.7|11981.4|11979.4|11975.5|11973.5|274
1653281100000|2022-05-23 04:45:00|11977.6|11975.6|11965.5|11963.5|11978.5|11976.5|11965.1|11963.1|406
1653281400000|2022-05-23 04:50:00|11964.7|11962.7|11954.5|11952.5|11966.4|11964.4|11952|11950|496
1653281700000|2022-05-23 04:55:00|11954.6|11952.6|11964.4|11962.4|11965.4|11963.4|11954.2|11952.2|226
1653282000000|2022-05-23 05:00:00|11964.5|11962.5|11961|11959|11965.6|11963.6|11953.4|11951.4|392
1653282300000|2022-05-23 05:05:00|11960.9|11958.9|11967.6|11965.6|11970.4|11968.4|11958.2|11956.2|326
1653282600000|2022-05-23 05:10:00|11967.7|11965.7|11963.9|11961.9|11968.7|11966.7|11961|11959|123
1653282900000|2022-05-23 05:15:00|11964|11962|11962.9|11960.9|11967.6|11965.6|11960.1|11958.1|124
1653283200000|2022-05-23 05:20:00|11962.5|11960.5|11967.1|11965.1|11968.9|11966.9|11960.7|11958.7|143
1653283500000|2022-05-23 05:25:00|11967|11965|11964.2|11962.2|11968.6|11966.6|11959.7|11957.7|256
1653283800000|2022-05-23 05:30:00|11963.7|11961.7|11958.2|11956.2|11969.1|11967.1|11952.9|11950.9|427
1653284100000|2022-05-23 05:35:00|11957.6|11955.6|11965.9|11963.9|11966.2|11964.2|11957.6|11955.6|191
1653284400000|2022-05-23 05:40:00|11965.7|11963.7|11966.6|11964.6|11974.1|11972.1|11960|11958|416
1653284700000|2022-05-23 05:45:00|11966.7|11964.7|11997.2|11995.2|11999.4|11997.4|11966.7|11964.7|1179
1653285000000|2022-05-23 05:50:00|11997.6|11995.6|11998.7|11996.7|12006.2|12004.2|11988.1|11986.1|980
1653285300000|2022-05-23 05:55:00|11998.4|11996.4|11994.4|11992.4|12022.9|12020.9|11992.1|11990.1|1325
1653285600000|2022-05-23 06:00:00|11993.4|11991.4|12000.5|11998.5|12004.5|12002.5|11984.1|11982.1|798
1653285900000|2022-05-23 06:05:00|12000.1|11998.1|12007.4|12005.4|12011.6|12009.6|11992.5|11990.5|785
1653286200000|2022-05-23 06:10:00|12007.1|12005.1|12005.5|12003.5|12013|12011|12002.2|12000.2|478
1653286500000|2022-05-23 06:15:00|12005.4|12003.4|12027.7|12025.7|12034.7|12032.7|11998.1|11996.1|1336
1653286800000|2022-05-23 06:20:00|12027.6|12025.6|12033.6|12031.6|12044.4|12042.4|12025|12023|1196
1653287100000|2022-05-23 06:25:00|12033.5|12031.5|12024.7|12022.7|12037|12035|12020.1|12018.1|710
1653287400000|2022-05-23 06:30:00|12025|12023|12030.5|12028.5|12036.2|12034.2|12021.7|12019.7|462
1653287700000|2022-05-23 06:35:00|12030.4|12028.4|12023|12021|12032.2|12030.2|12015.5|12013.5|606
1653288000000|2022-05-23 06:40:00|12023.1|12021.1|12033.4|12031.4|12040.2|12038.2|12023.1|12021.1|608
1653288300000|2022-05-23 06:45:00|12033.2|12031.2|12025.4|12023.4|12035.9|12033.9|12024.5|12022.5|384
1653288600000|2022-05-23 06:50:00|12024.9|12022.9|12029|12027|12035.1|12033.1|12019.7|12017.7|442
1653288900000|2022-05-23 06:55:00|12027.7|12025.7|12031|12029|12031.7|12029.7|12024.1|12022.1|255
1653289200000|2022-05-23 07:00:00|12030.9|12028.9|11999.2|11997.2|12036.1|12034.1|11997.1|11995.1|1503
1653289500000|2022-05-23 07:05:00|11999.1|11997.1|11995.1|11993.1|12003.9|12001.9|11978.5|11976.5|2049
1653289800000|2022-05-23 07:10:00|11996.1|11994.1|11990|11988|12000.2|11998.2|11975.6|11973.6|1788
1653290100000|2022-05-23 07:15:00|11989.9|11987.9|11991|11989|11995.1|11993.1|11982.1|11980.1|1069
1653290400000|2022-05-23 07:20:00|11990.9|11988.9|11984.6|11982.6|11992.7|11990.7|11972.5|11970.5|1137
1653290700000|2022-05-23 07:25:00|11984.7|11982.7|11991.4|11989.4|11998.9|11996.9|11981.7|11979.7|879
1653291000000|2022-05-23 07:30:00|11991.2|11989.2|11991.2|11989.2|12005.7|12003.7|11969.9|11967.9|1179
1653291300000|2022-05-23 07:35:00|11991.1|11989.1|11985.9|11983.9|11996.5|11994.5|11976.6|11974.6|642
1653291600000|2022-05-23 07:40:00|11985.7|11983.7|11957|11955|11987.9|11985.9|11953.2|11951.2|1412
1653291900000|2022-05-23 07:45:00|11956.6|11954.6|11967.1|11965.1|11974.1|11972.1|11955.2|11953.2|683
1653292200000|2022-05-23 07:50:00|11967.2|11965.2|11976.9|11974.9|11978.6|11976.6|11965.6|11963.6|703
1653292500000|2022-05-23 07:55:00|11977|11975|11982.6|11980.6|11989.1|11987.1|11975.7|11973.7|944
1653292800000|2022-05-23 08:00:00|11982.5|11980.5|11957.4|11955.4|12005|12003|11955.7|11953.7|1677
1653293100000|2022-05-23 08:05:00|11957.2|11955.2|11943.2|11941.2|11959.7|11957.7|11941.1|11939.1|1282
1653293400000|2022-05-23 08:10:00|11943|11941|11912.5|11910.5|11949.6|11947.6|11911.5|11909.5|1719
1653293700000|2022-05-23 08:15:00|11912.4|11910.4|11888.4|11886.4|11912.5|11910.5|11885.4|11883.4|2008
1653294000000|2022-05-23 08:20:00|11888.2|11886.2|11911.5|11909.5|11915|11913|11888.2|11886.2|1260
1653294300000|2022-05-23 08:25:00|11911.2|11909.2|11917.6|11915.6|11923.2|11921.2|11907.4|11905.4|1269
1653294600000|2022-05-23 08:30:00|11917.4|11915.4|11898|11896|11918.7|11916.7|11894.7|11892.7|876
1653294900000|2022-05-23 08:35:00|11898.1|11896.1|11882.2|11880.2|11898.6|11896.6|11872.2|11870.2|1672
1653295200000|2022-05-23 08:40:00|11882.1|11880.1|11873.2|11871.2|11897|11895|11871.1|11869.1|1127
1653295500000|2022-05-23 08:45:00|11873.4|11871.4|11880.9|11878.9|11887|11885|11865.5|11863.5|1116
1653295800000|2022-05-23 08:50:00|11880.7|11878.7|11891.6|11889.6|11894.1|11892.1|11875|11873|835
1653296100000|2022-05-23 08:55:00|11891|11889|11897.7|11895.7|11904|11902|11888.6|11886.6|906
1653296400000|2022-05-23 09:00:00|11897.9|11895.9|11890.6|11888.6|11900.2|11898.2|11877.4|11875.4|944
1653296700000|2022-05-23 09:05:00|11891|11889|11888.6|11886.6|11898.9|11896.9|11882.1|11880.1|727
1653297000000|2022-05-23 09:10:00|11888.9|11886.9|11896|11894|11906.1|11904.1|11888.9|11886.9|1178
1653297300000|2022-05-23 09:15:00|11896.1|11894.1|11894.5|11892.5|11896.2|11894.2|11882.1|11880.1|762
1653297600000|2022-05-23 09:20:00|11894.4|11892.4|11901.1|11899.1|11902.5|11900.5|11893.5|11891.5|693
1653297900000|2022-05-23 09:25:00|11901.5|11899.5|11916.7|11914.7|11920.6|11918.6|11897.7|11895.7|1316
1653298200000|2022-05-23 09:30:00|11917|11915|11920.2|11918.2|11928.2|11926.2|11912.1|11910.1|1106
1653298500000|2022-05-23 09:35:00|11920|11918|11933.4|11931.4|11942.4|11940.4|11917|11915|1547
1653298800000|2022-05-23 09:40:00|11933.5|11931.5|11922.7|11920.7|11933.5|11931.5|11919.9|11917.9|692
1653299100000|2022-05-23 09:45:00|11922.5|11920.5|11911.5|11909.5|11924.4|11922.4|11907.9|11905.9|744
1653299400000|2022-05-23 09:50:00|11911.2|11909.2|11911.5|11909.5|11922.6|11920.6|11910.2|11908.2|610
1653299700000|2022-05-23 09:55:00|11911.4|11909.4|11895.2|11893.2|11911.4|11909.4|11881.9|11879.9|1294
1653300000000|2022-05-23 10:00:00|11895.4|11893.4|11896.1|11894.1|11898.2|11896.2|11888|11886|689
1653300300000|2022-05-23 10:05:00|11896.2|11894.2|11896|11894|11899.7|11897.7|11885.7|11883.7|711
1653300600000|2022-05-23 10:10:00|11896.2|11894.2|11914.2|11912.2|11916|11914|11894.9|11892.9|795
1653300900000|2022-05-23 10:15:00|11914.1|11912.1|11901.9|11899.9|11914.9|11912.9|11900.4|11898.4|469
1653301200000|2022-05-23 10:20:00|11902|11900|11898.2|11896.2|11902.4|11900.4|11889.2|11887.2|597
1653301500000|2022-05-23 10:25:00|11898.1|11896.1|11907.2|11905.2|11911.6|11909.6|11895|11893|562
1653301800000|2022-05-23 10:30:00|11907.4|11905.4|11921.9|11919.9|11922|11920|11907|11905|772
1653302100000|2022-05-23 10:35:00|11921.7|11919.7|11924|11922|11927.9|11925.9|11913.1|11911.1|881
1653302400000|2022-05-23 10:40:00|11924.1|11922.1|11929.2|11927.2|11931.9|11929.9|11917.2|11915.2|847
1653302700000|2022-05-23 10:45:00|11929.4|11927.4|11933.2|11931.2|11949.4|11947.4|11923.1|11921.1|1260
1653303000000|2022-05-23 10:50:00|11933.4|11931.4|11943.2|11941.2|11947.7|11945.7|11927.4|11925.4|993
1653303300000|2022-05-23 10:55:00|11943.1|11941.1|11966.1|11964.1|11973.2|11971.2|11942.2|11940.2|1669
1653303600000|2022-05-23 11:00:00|11967|11965|11955|11953|11967.1|11965.1|11951.4|11949.4|1025
1653303900000|2022-05-23 11:05:00|11954.9|11952.9|11960.2|11958.2|11960.5|11958.5|11951.1|11949.1|589
1653304200000|2022-05-23 11:10:00|11960.4|11958.4|11965.9|11963.9|11972.2|11970.2|11954.4|11952.4|1069
1653304500000|2022-05-23 11:15:00|11965.6|11963.6|11951.7|11949.7|11966.6|11964.6|11948.1|11946.1|705
1653304800000|2022-05-23 11:20:00|11951.5|11949.5|11927.6|11925.6|11953.1|11951.1|11921.5|11919.5|1369
1653305100000|2022-05-23 11:25:00|11927.9|11925.9|11937.6|11935.6|11944.2|11942.2|11927.1|11925.1|593
1653305400000|2022-05-23 11:30:00|11937.7|11935.7|11931|11929|11940.1|11938.1|11930|11928|672
1653305700000|2022-05-23 11:35:00|11930.5|11928.5|11916.2|11914.2|11930.7|11928.7|11909.4|11907.4|1108
1653306000000|2022-05-23 11:40:00|11916.1|11914.1|11931.2|11929.2|11935.2|11933.2|11911.2|11909.2|930
1653306300000|2022-05-23 11:45:00|11931.1|11929.1|11909|11907|11931.9|11929.9|11904|11902|1056
1653306600000|2022-05-23 11:50:00|11909.1|11907.1|11907.2|11905.2|11919.6|11917.6|11901.6|11899.6|1123
1653306900000|2022-05-23 11:55:00|11907.1|11905.1|11920.7|11918.7|11921.9|11919.9|11905.4|11903.4|566
1653307200000|2022-05-23 12:00:00|11921.2|11919.2|11938.6|11936.6|11942.5|11940.5|11921.2|11919.2|1082
1653307500000|2022-05-23 12:05:00|11939.6|11937.6|11939|11937|11954.2|11952.2|11938.7|11936.7|1324
1653307800000|2022-05-23 12:10:00|11938.6|11936.6|11944.4|11942.4|11950|11948|11931.2|11929.2|1402
1653308100000|2022-05-23 12:15:00|11944.1|11942.1|11949.4|11947.4|11953.6|11951.6|11938.4|11936.4|1207
1653308400000|2022-05-23 12:20:00|11949.2|11947.2|11941|11939|11953.5|11951.5|11936|11934|1030
1653308700000|2022-05-23 12:25:00|11940.9|11938.9|11919.5|11917.5|11941.4|11939.4|11912|11910|1405
1653309000000|2022-05-23 12:30:00|11919.6|11917.6|11896.9|11894.9|11922.2|11920.2|11892.1|11890.1|2015
1653309300000|2022-05-23 12:35:00|11896.2|11894.2|11914.4|11912.4|11916.7|11914.7|11895.5|11893.5|1082
1653309600000|2022-05-23 12:40:00|11914.5|11912.5|11900.7|11898.7|11919.2|11917.2|11899.1|11897.1|1252
1653309900000|2022-05-23 12:45:00|11900.6|11898.6|11892.6|11890.6|11911|11909|11890.4|11888.4|1569
1653310200000|2022-05-23 12:50:00|11892.7|11890.7|11885.2|11883.2|11904.1|11902.1|11885.2|11883.2|1354
1653310500000|2022-05-23 12:55:00|11885.1|11883.1|11895.9|11893.9|11898.9|11896.9|11885|11883|979
1653310800000|2022-05-23 13:00:00|11896|11894|11903.9|11901.9|11907.1|11905.1|11883.6|11881.6|1747
1653311100000|2022-05-23 13:05:00|11903.7|11901.7|11907.5|11905.5|11914.7|11912.7|11900.6|11898.6|1395
1653311400000|2022-05-23 13:10:00|11907.9|11905.9|11916|11914|11919|11917|11907.4|11905.4|1276
1653311700000|2022-05-23 13:15:00|11916.2|11914.2|11917.7|11915.7|11927.4|11925.4|11903.7|11901.7|1747
1653312000000|2022-05-23 13:20:00|11917.2|11915.2|11917.6|11915.6|11922.1|11920.1|11907.7|11905.7|1257
1653312300000|2022-05-23 13:25:00|11917.9|11915.9|11883.7|11881.7|11919.4|11917.4|11882.4|11880.4|3521
1653312600000|2022-05-23 13:30:00|11883.2|11882.2|11885.5|11884.5|11902.1|11901.1|11846|11845|20177
1653312900000|2022-05-23 13:35:00|11886|11885|11833.7|11832.7|11892.4|11891.4|11818.2|11817.2|15097
1653313200000|2022-05-23 13:40:00|11833.6|11832.6|11913.7|11912.7|11927.2|11926.2|11818.9|11817.9|15141
1653313500000|2022-05-23 13:45:00|11914.5|11913.5|11949.9|11948.9|11976.4|11975.4|11905.9|11904.9|13162
1653313800000|2022-05-23 13:50:00|11950.2|11949.2|11915.5|11914.5|11973.5|11972.5|11908.1|11907.1|10817
1653314100000|2022-05-23 13:55:00|11915.1|11914.1|11852.1|11851.1|11922.4|11921.4|11845.4|11844.4|10864
1653314400000|2022-05-23 14:00:00|11852.6|11851.6|11804|11803|11857.7|11856.7|11784.1|11783.1|14288
1653314700000|2022-05-23 14:05:00|11804.1|11803.1|11807.1|11806.1|11831.1|11830.1|11787.7|11786.7|10831
1653315000000|2022-05-23 14:10:00|11808.9|11807.9|11842.2|11841.2|11854.1|11853.1|11793.9|11792.9|10375
1653315300000|2022-05-23 14:15:00|11843|11842|11872.1|11871.1|11893.5|11892.5|11828.1|11827.1|10951
1653315600000|2022-05-23 14:20:00|11872.4|11871.4|11865.4|11864.4|11888.5|11887.5|11839.9|11838.9|9819
1653315900000|2022-05-23 14:25:00|11865.9|11864.9|11896.4|11895.4|11897.6|11896.6|11807.6|11806.6|11126
1653316200000|2022-05-23 14:30:00|11895.9|11894.9|11915|11914|11936.1|11935.1|11873.1|11872.1|11964
1653316500000|2022-05-23 14:35:00|11914.9|11913.9|11910.2|11909.2|11927.9|11926.9|11887.5|11886.5|8904
1653316800000|2022-05-23 14:40:00|11910.4|11909.4|11905.6|11904.6|11934|11933|11882.7|11881.7|7699
1653317100000|2022-05-23 14:45:00|11905.9|11904.9|11901.4|11900.4|11940.2|11939.2|11865.4|11864.4|11430
1653317400000|2022-05-23 14:50:00|11900.7|11899.7|11872.1|11871.1|11901.1|11900.1|11837.6|11836.6|9640
1653317700000|2022-05-23 14:55:00|11871.9|11870.9|11877.9|11876.9|11884.9|11883.9|11847.1|11846.1|6393
1653318000000|2022-05-23 15:00:00|11876.5|11875.5|11939.1|11938.1|11945.7|11944.7|11861.6|11860.6|9538
1653318300000|2022-05-23 15:05:00|11938.9|11937.9|11928.1|11927.1|11956.9|11955.9|11920.6|11919.6|6251
1653318600000|2022-05-23 15:10:00|11929|11928|11949.1|11948.1|11951.9|11950.9|11909.6|11908.6|5574
1653318900000|2022-05-23 15:15:00|11949.2|11948.2|11926.2|11925.2|11965.5|11964.5|11921.2|11920.2|7113
1653319200000|2022-05-23 15:20:00|11926.6|11925.6|11939.9|11938.9|11948.4|11947.4|11918.5|11917.5|5321
1653319500000|2022-05-23 15:25:00|11939.6|11938.6|11951.6|11950.6|11957.2|11956.2|11926.9|11925.9|5302
1653319800000|2022-05-23 15:30:00|11953.2|11952.2|12000|11999|12002.6|12001.6|11947.7|11946.7|9403
1653320100000|2022-05-23 15:35:00|11999.4|11998.4|12013|12012|12013.4|12012.4|11981.9|11980.9|6327
1653320400000|2022-05-23 15:40:00|12013.1|12012.1|11992.6|11991.6|12013.4|12012.4|11985.9|11984.9|3783
1653320700000|2022-05-23 15:45:00|11992.7|11991.7|11973.6|11972.6|12002|12001|11956.9|11955.9|5104
1653321000000|2022-05-23 15:50:00|11973.7|11972.7|11981.1|11980.1|11987.4|11986.4|11963.6|11962.6|3621
1653321300000|2022-05-23 15:55:00|11980.9|11979.9|11988.4|11987.4|12005.1|12004.1|11980.5|11979.5|4110
1653321600000|2022-05-23 16:00:00|11989.1|11988.1|12026.4|12025.4|12029.4|12028.4|11976.5|11975.5|5972
1653321900000|2022-05-23 16:05:00|12025.6|12024.6|12043.7|12042.7|12051.1|12050.1|12016.1|12015.1|6668
1653322200000|2022-05-23 16:10:00|12042.9|12041.9|12026.1|12025.1|12045.2|12044.2|12021.6|12020.6|3231
1653322500000|2022-05-23 16:15:00|12027.2|12026.2|12022.1|12021.1|12036.6|12035.6|12010|12009|3861
1653322800000|2022-05-23 16:20:00|12022.6|12021.6|12035.4|12034.4|12042.4|12041.4|12019.9|12018.9|3469
1653323100000|2022-05-23 16:25:00|12035|12034|12013.5|12012.5|12037|12036|12006.7|12005.7|3902
1653323400000|2022-05-23 16:30:00|12013.4|12012.4|11999|11998|12016.4|12015.4|11985.2|11984.2|4559
1653323700000|2022-05-23 16:35:00|11999.9|11998.9|12021.1|12020.1|12021.2|12020.2|11990.9|11989.9|3040
1653324000000|2022-05-23 16:40:00|12020.4|12019.4|12015.8|12014.8|12022.9|12021.9|11998.4|11997.4|3185
1653324300000|2022-05-23 16:45:00|12015.3|12014.3|11982.9|11981.9|12020.3|12019.3|11977.1|11976.1|4218
1653324600000|2022-05-23 16:50:00|11983.8|11982.8|11974.1|11973.1|11991.9|11990.9|11970.1|11969.1|3591
1653324900000|2022-05-23 16:55:00|11974|11973|11982.3|11981.3|11984.6|11983.6|11963.1|11962.1|4545
1653325200000|2022-05-23 17:00:00|11982.8|11981.8|11959.9|11958.9|11985.8|11984.8|11959.8|11958.8|3491
1653325500000|2022-05-23 17:05:00|11959.6|11958.6|11966.3|11965.3|11971.4|11970.4|11950.5|11949.5|3772
1653325800000|2022-05-23 17:10:00|11966.1|11965.1|11969.5|11968.5|11978.9|11977.9|11956.5|11955.5|2647
1653326100000|2022-05-23 17:15:00|11969.6|11968.6|11943.6|11942.6|11969.9|11968.9|11940.5|11939.5|5457
1653326400000|2022-05-23 17:20:00|11943.4|11942.4|11942.3|11941.3|11946|11945|11915.8|11914.8|5413
1653326700000|2022-05-23 17:25:00|11942.5|11941.5|11951.3|11950.3|11957.6|11956.6|11940|11939|3030
1653327000000|2022-05-23 17:30:00|11951.1|11950.1|11967.1|11966.1|11982.4|11981.4|11938.1|11937.1|4702
1653327300000|2022-05-23 17:35:00|11967|11966|11971.1|11970.1|11980.1|11979.1|11961.3|11960.3|3182
1653327600000|2022-05-23 17:40:00|11971.3|11970.3|11980.4|11979.4|11986.5|11985.5|11965.8|11964.8|2990
1653327900000|2022-05-23 17:45:00|11980.3|11979.3|12003.3|12002.3|12016.3|12015.3|11974.3|11973.3|4541
1653328200000|2022-05-23 17:50:00|12003|12002|11986.9|11985.9|12006|12005|11983.1|11982.1|3053
1653328500000|2022-05-23 17:55:00|11987|11986|12001.3|12000.3|12001.3|12000.3|11983.3|11982.3|2469
1653328800000|2022-05-23 18:00:00|12001.1|12000.1|11990.1|11989.1|12013.6|12012.6|11979.6|11978.6|5099
1653329100000|2022-05-23 18:05:00|11990|11989|12006.3|12005.3|12010.4|12009.4|11984.6|11983.6|3003
1653329400000|2022-05-23 18:10:00|12006.4|12005.4|12024.4|12023.4|12028.3|12027.3|12005.6|12004.6|4237
1653329700000|2022-05-23 18:15:00|12024.1|12023.1|12030.4|12029.4|12032.4|12031.4|12011.4|12010.4|2974
1653330000000|2022-05-23 18:20:00|12029.9|12028.9|12024.8|12023.8|12039|12038|12020.8|12019.8|3084
1653330300000|2022-05-23 18:25:00|12024.6|12023.6|12014.3|12013.3|12030.8|12029.8|12006.1|12005.1|3412
1653330600000|2022-05-23 18:30:00|12014.4|12013.4|12018.1|12017.1|12027.3|12026.3|12004.8|12003.8|3055
1653330900000|2022-05-23 18:35:00|12017.9|12016.9|12021.1|12020.1|12028.3|12027.3|12012.3|12011.3|2522
1653331200000|2022-05-23 18:40:00|12021.3|12020.3|12049|12048|12049.6|12048.6|12009.4|12008.4|4872
1653331500000|2022-05-23 18:45:00|12049.1|12048.1|12008.4|12007.4|12052.1|12051.1|11999.8|11998.8|5504
1653331800000|2022-05-23 18:50:00|12008.5|12007.5|12007.1|12006.1|12022|12021|11989.9|11988.9|5002
1653332100000|2022-05-23 18:55:00|12008.5|12007.5|11993.9|11992.9|12013.5|12012.5|11987.1|11986.1|3523
1653332400000|2022-05-23 19:00:00|11993.8|11992.8|12006.6|12005.6|12012.8|12011.8|11990.3|11989.3|4236
1653332700000|2022-05-23 19:05:00|12007|12006|12031.8|12030.8|12032.8|12031.8|12003.3|12002.3|4592
1653333000000|2022-05-23 19:10:00|12031.9|12030.9|11991|11990|12032.9|12031.9|11978.9|11977.9|6078
1653333300000|2022-05-23 19:15:00|11990.6|11989.6|12006.1|12005.1|12006.3|12005.3|11985.4|11984.4|3905
1653333600000|2022-05-23 19:20:00|12005.8|12004.8|11980.7|11979.7|12011.5|12010.5|11967.2|11966.2|4814
1653333900000|2022-05-23 19:25:00|11979.8|11978.8|11985.1|11984.1|11996.5|11995.5|11971.3|11970.3|3858
1653334200000|2022-05-23 19:30:00|11985.3|11984.3|12001|12000|12009.3|12008.3|11979.5|11978.5|4262
1653334500000|2022-05-23 19:35:00|12001.1|12000.1|11975.1|11974.1|12020.7|12019.7|11972.8|11971.8|5423
1653334800000|2022-05-23 19:40:00|11975.3|11974.3|11982.5|11981.5|11991.8|11990.8|11966.8|11965.8|5386
1653335100000|2022-05-23 19:45:00|11982.8|11981.8|11965.3|11964.3|11984.3|11983.3|11954.6|11953.6|5187
1653335400000|2022-05-23 19:50:00|11965|11964|12001.2|12000.2|12023.5|12022.5|11965|11964|10788
1653335700000|2022-05-23 19:55:00|12000.7|11999.7|12033.2|12032.2|12039.5|12038.5|11991.6|11990.6|13239
1653336000000|2022-05-23 20:00:00|12033.7|12031.7|12038.5|12036.5|12047.5|12045.5|12032.5|12030.5|7808
1653336300000|2022-05-23 20:05:00|12038.6|12036.6|12072.1|12070.1|12074|12072|12038.3|12036.3|3618
1653336600000|2022-05-23 20:10:00|12072.2|12070.2|12051.6|12049.6|12072.2|12070.2|12049.2|12047.2|2258
1653336900000|2022-05-23 20:15:00|12051.3|12049.3|12059.2|12057.2|12061.6|12059.6|12049.5|12047.5|659
1653337200000|2022-05-23 20:20:00|12059.3|12057.3|12052|12050|12059.7|12057.7|12049.7|12047.7|608
1653337500000|2022-05-23 20:25:00|12052.2|12050.2|12049.8|12047.8|12054.3|12052.3|12049|12047|518
1653337800000|2022-05-23 20:30:00|12050|12048|12050.5|12048.5|12053.5|12051.5|12048.3|12046.3|414
1653338100000|2022-05-23 20:35:00|12050.6|12048.6|12052.7|12050.7|12054|12052|12048.5|12046.5|293
1653338400000|2022-05-23 20:40:00|12052.8|12050.8|12051.1|12049.1|12053.8|12051.8|12050.5|12048.5|194
1653338700000|2022-05-23 20:45:00|12051.2|12049.2|12052.2|12050.2|12053.2|12051.2|12050|12048|275
1653339000000|2022-05-23 20:50:00|12052.1|12050.1|12053.1|12051.1|12054.6|12052.6|12051.1|12049.1|266
1653339300000|2022-05-23 20:55:00|12053|12051|12056.1|12051.1|12056.8|12054.8|12050.1|12048.1|611
1653339600000|2022-05-23 21:00:00|12056.2|12051.2|12055.7|12050.7|12056.4|12051.4|12055.3|12050.3|0
1653339900000|2022-05-23 21:05:00|12056.2|12051.2|12038.7|12033.7|12056.2|12051.2|12038.4|12033.4|0
1653340200000|2022-05-23 21:10:00|12038.6|12033.6|12018.1|12013.1|12038.9|12033.9|12017.8|12012.8|0
1653340500000|2022-05-23 21:15:00|12018.4|12013.4|11985.9|11980.9|12018.6|12013.6|11980.7|11975.7|0
1653340800000|2022-05-23 21:20:00|11986.1|11981.1|11950.5|11945.5|11986.3|11981.3|11946.7|11941.7|0
1653341100000|2022-05-23 21:25:00|11949.7|11944.7|11941.8|11936.8|11959.3|11954.3|11941.8|11936.8|0
1653341400000|2022-05-23 21:30:00|11943.8|11938.8|11934.3|11929.3|11945.5|11940.5|11931.5|11926.5|0
1653341700000|2022-05-23 21:35:00|11933.9|11928.9|11919.5|11914.5|11934.5|11929.5|11916.9|11911.9|0
1653342000000|2022-05-23 21:40:00|11919.7|11914.7|11911.3|11906.3|11920.1|11915.1|11909.4|11904.4|0
1653342300000|2022-05-23 21:45:00|11910.9|11905.9|11921.3|11916.3|11926.9|11921.9|11910.8|11905.8|0
1653342600000|2022-05-23 21:50:00|11921.5|11916.5|11912.2|11907.2|11921.7|11916.7|11909.9|11904.9|0
1653342900000|2022-05-23 21:55:00|11911.2|11906.2|11911.8|11906.8|11914.3|11909.3|11908.7|11903.7|0
1653343200000|2022-05-23 22:00:00|11913.7|11911.7|11834.6|11832.6|11916.7|11914.7|11819.8|11817.8|4882
1653343500000|2022-05-23 22:05:00|11834.7|11832.7|11839.1|11837.1|11849|11847|11823.3|11821.3|1941
1653343800000|2022-05-23 22:10:00|11840.5|11838.5|11858|11856|11858.3|11856.3|11831.2|11829.2|1580
1653344100000|2022-05-23 22:15:00|11858.2|11856.2|11845.2|11843.2|11864.5|11862.5|11838.2|11836.2|1327
1653344400000|2022-05-23 22:20:00|11845.3|11843.3|11833.8|11831.8|11850.3|11848.3|11830.5|11828.5|1016
1653344700000|2022-05-23 22:25:00|11834|11832|11840.3|11838.3|11853.2|11851.2|11834|11832|1022
1653345000000|2022-05-23 22:30:00|11840.5|11838.5|11859.2|11857.2|11861.6|11859.6|11833.2|11831.2|988
1653345300000|2022-05-23 22:35:00|11859.3|11857.3|11851.3|11849.3|11861.3|11859.3|11848.8|11846.8|360
1653345600000|2022-05-23 22:40:00|11851.5|11849.5|11862.8|11860.8|11862.8|11860.8|11851.5|11849.5|338
1653345900000|2022-05-23 22:45:00|11863|11861|11876.5|11874.5|11878.5|11876.5|11863|11861|769
1653346200000|2022-05-23 22:50:00|11876.6|11874.6|11874.5|11872.5|11880.5|11878.5|11868.3|11866.3|587
1653346500000|2022-05-23 22:55:00|11874.2|11872.2|11882|11880|11886.5|11884.5|11874.2|11872.2|519
1653346800000|2022-05-23 23:00:00|11882.3|11880.3|11887.6|11885.6|11889.2|11887.2|11881.3|11879.3|425
1653347100000|2022-05-23 23:05:00|11887.5|11885.5|11890.5|11888.5|11891.1|11889.1|11884.5|11882.5|414
1653347400000|2022-05-23 23:10:00|11890.6|11888.6|11885.1|11883.1|11894|11892|11884.5|11882.5|526
1653347700000|2022-05-23 23:15:00|11885|11883|11869.7|11867.7|11886|11884|11862.6|11860.6|805
1653348000000|2022-05-23 23:20:00|11869.8|11867.8|11875|11873|11875|11873|11869.5|11867.5|404
1653348300000|2022-05-23 23:25:00|11874.8|11872.8|11870.7|11868.7|11882.7|11880.7|11870|11868|415
1653348600000|2022-05-23 23:30:00|11870.8|11868.8|11873.5|11871.5|11876|11874|11869.8|11867.8|233
1653348900000|2022-05-23 23:35:00|11873.6|11871.6|11878.1|11876.1|11882.1|11880.1|11873.6|11871.6|324
1653349200000|2022-05-23 23:40:00|11878.2|11876.2|11886.5|11884.5|11887|11885|11878.1|11876.1|353
1653349500000|2022-05-23 23:45:00|11886.3|11884.3|11885.1|11883.1|11886.6|11884.6|11881.1|11879.1|303
1653349800000|2022-05-23 23:50:00|11884.8|11882.8|11887.6|11885.6|11893.2|11891.2|11882.5|11880.5|407
1653350100000|2022-05-23 23:55:00|11887.5|11885.5|11887.2|11885.2|11891.5|11889.5|11884.6|11882.6|246
1653350400000|2022-05-24 00:00:00|11887|11885|11874.5|11872.5|11887.2|11885.2|11866.7|11864.7|983
1653350700000|2022-05-24 00:05:00|11874.3|11872.3|11879.5|11877.5|11882.1|11880.1|11871.1|11869.1|405
1653351000000|2022-05-24 00:10:00|11879.6|11877.6|11881.1|11879.1|11886.7|11884.7|11878.1|11876.1|387
1653351300000|2022-05-24 00:15:00|11881.2|11879.2|11886.2|11884.2|11896.2|11894.2|11881.2|11879.2|552
1653351600000|2022-05-24 00:20:00|11886.1|11884.1|11875.8|11873.8|11886.1|11884.1|11872.8|11870.8|450
1653351900000|2022-05-24 00:25:00|11875.7|11873.7|11872.8|11870.8|11878.1|11876.1|11871.2|11869.2|266
1653352200000|2022-05-24 00:30:00|11872.6|11870.6|11879.5|11877.5|11885.1|11883.1|11870.1|11868.1|529
1653352500000|2022-05-24 00:35:00|11879.6|11877.6|11885.2|11883.2|11885.3|11883.3|11877.6|11875.6|219
1653352800000|2022-05-24 00:40:00|11884.8|11882.8|11877.5|11875.5|11886.5|11884.5|11872|11870|371
1653353100000|2022-05-24 00:45:00|11877.3|11875.3|11882.8|11880.8|11884.2|11882.2|11872.2|11870.2|225
1653353400000|2022-05-24 00:50:00|11882.2|11880.2|11880.6|11878.6|11884.1|11882.1|11875.2|11873.2|289
1653353700000|2022-05-24 00:55:00|11880.7|11878.7|11874.7|11872.7|11880.8|11878.8|11873.8|11871.8|190
1653354000000|2022-05-24 01:00:00|11875|11873|11876.5|11874.5|11879|11877|11873.8|11871.8|177
1653354300000|2022-05-24 01:05:00|11876.6|11874.6|11880.5|11878.5|11882.5|11880.5|11864|11862|663
1653354600000|2022-05-24 01:10:00|11880.6|11878.6|11872.8|11870.8|11883.2|11881.2|11870.1|11868.1|357
1653354900000|2022-05-24 01:15:00|11872.7|11870.7|11863.5|11861.5|11873.2|11871.2|11855|11853|820
1653355200000|2022-05-24 01:20:00|11863.3|11861.3|11864.8|11862.8|11866.2|11864.2|11855.5|11853.5|520
1653355500000|2022-05-24 01:25:00|11865|11863|11866.2|11864.2|11869.3|11867.3|11862.1|11860.1|223
1653355800000|2022-05-24 01:30:00|11866.3|11864.3|11869.5|11867.5|11870.5|11868.5|11862.2|11860.2|498
1653356100000|2022-05-24 01:35:00|11869.6|11867.6|11873.1|11871.1|11876.8|11874.8|11865.2|11863.2|360
1653356400000|2022-05-24 01:40:00|11873.2|11871.2|11879.2|11877.2|11882.7|11880.7|11873.1|11871.1|443
1653356700000|2022-05-24 01:45:00|11879.1|11877.1|11879.6|11877.6|11882.2|11880.2|11875.8|11873.8|270
1653357000000|2022-05-24 01:50:00|11879.5|11877.5|11886.2|11884.2|11887.2|11885.2|11876.2|11874.2|342
1653357300000|2022-05-24 01:55:00|11886.3|11884.3|11876.7|11874.7|11889.3|11887.3|11876.3|11874.3|456
1653357600000|2022-05-24 02:00:00|11876.8|11874.8|11874.7|11872.7|11880.2|11878.2|11868.1|11866.1|313
1653357900000|2022-05-24 02:05:00|11874.6|11872.6|11869.7|11867.7|11876.1|11874.1|11868.8|11866.8|231
1653358200000|2022-05-24 02:10:00|11869.2|11867.2|11870.5|11868.5|11873.7|11871.7|11867.8|11865.8|162
1653358500000|2022-05-24 02:15:00|11870.6|11868.6|11866.1|11864.1|11872.1|11870.1|11861.3|11859.3|350
1653358800000|2022-05-24 02:20:00|11866.5|11864.5|11870.8|11868.8|11872.3|11870.3|11864|11862|251
1653359100000|2022-05-24 02:25:00|11871.2|11869.2|11867.8|11865.8|11873.1|11871.1|11864.7|11862.7|284
1653359400000|2022-05-24 02:30:00|11868|11866|11869.6|11867.6|11871.5|11869.5|11865.2|11863.2|117
1653359700000|2022-05-24 02:35:00|11870.2|11868.2|11864.7|11862.7|11872.1|11870.1|11864.5|11862.5|238
1653360000000|2022-05-24 02:40:00|11864.6|11862.6|11861.3|11859.3|11866.2|11864.2|11859.7|11857.7|318
1653360300000|2022-05-24 02:45:00|11861.2|11859.2|11859.1|11857.1|11862|11860|11851.7|11849.7|401
1653360600000|2022-05-24 02:50:00|11859|11857|11862.8|11860.8|11864.5|11862.5|11857.1|11855.1|227
1653360900000|2022-05-24 02:55:00|11863.1|11861.1|11865|11863|11866.3|11864.3|11860.5|11858.5|256
1653361200000|2022-05-24 03:00:00|11864.8|11862.8|11865.6|11863.6|11868|11866|11861.1|11859.1|204
1653361500000|2022-05-24 03:05:00|11865.5|11863.5|11870.7|11868.7|11870.8|11868.8|11862.7|11860.7|235
1653361800000|2022-05-24 03:10:00|11870.6|11868.6|11869.8|11867.8|11871.1|11869.1|11868.3|11866.3|128
1653362100000|2022-05-24 03:15:00|11870|11868|11866.6|11864.6|11871|11869|11865.6|11863.6|125
1653362400000|2022-05-24 03:20:00|11866.5|11864.5|11860.1|11858.1|11868|11866|11859.3|11857.3|202
1653362700000|2022-05-24 03:25:00|11859.8|11857.8|11862.5|11860.5|11863.1|11861.1|11857.6|11855.6|230
1653363000000|2022-05-24 03:30:00|11862.3|11860.3|11863.1|11861.1|11866|11864|11861.2|11859.2|131
1653363300000|2022-05-24 03:35:00|11863|11861|11863.3|11861.3|11864.3|11862.3|11860.6|11858.6|98
1653363600000|2022-05-24 03:40:00|11863.5|11861.5|11862.2|11860.2|11865.2|11863.2|11860.3|11858.3|120
1653363900000|2022-05-24 03:45:00|11861.8|11859.8|11865.2|11863.2|11865.6|11863.6|11861.8|11859.8|82
1653364200000|2022-05-24 03:50:00|11865.1|11863.1|11870.2|11868.2|11871.1|11869.1|11860.7|11858.7|228
1653364500000|2022-05-24 03:55:00|11870.3|11868.3|11871.2|11869.2|11875.3|11873.3|11869.3|11867.3|234
1653364800000|2022-05-24 04:00:00|11871.3|11869.3|11873.3|11871.3|11874.7|11872.7|11869.3|11867.3|126
1653365100000|2022-05-24 04:05:00|11873.5|11871.5|11871.6|11869.6|11875|11873|11870.7|11868.7|175
1653365400000|2022-05-24 04:10:00|11871.5|11869.5|11866.5|11864.5|11871.5|11869.5|11863.7|11861.7|175
1653365700000|2022-05-24 04:15:00|11865.8|11863.8|11861.6|11859.6|11866.6|11864.6|11861.2|11859.2|208
1653366000000|2022-05-24 04:20:00|11861.7|11859.7|11863.8|11861.8|11864.6|11862.6|11861.3|11859.3|82
1653366300000|2022-05-24 04:25:00|11863.7|11861.7|11862.6|11860.6|11863.7|11861.7|11861.7|11859.7|65
1653366600000|2022-05-24 04:30:00|11862|11860|11860.7|11858.7|11863.5|11861.5|11857.5|11855.5|219
1653366900000|2022-05-24 04:35:00|11861.1|11859.1|11862.7|11860.7|11863.5|11861.5|11859.1|11857.1|98
1653367200000|2022-05-24 04:40:00|11862.8|11860.8|11859.2|11857.2|11863.3|11861.3|11858.8|11856.8|74
1653367500000|2022-05-24 04:45:00|11859.3|11857.3|11844.2|11842.2|11859.8|11857.8|11842.8|11840.8|548
1653367800000|2022-05-24 04:50:00|11843.6|11841.6|11848.3|11846.3|11852.5|11850.5|11841.5|11839.5|308
1653368100000|2022-05-24 04:55:00|11848.2|11846.2|11845|11843|11850|11848|11842|11840|303
1653368400000|2022-05-24 05:00:00|11844.8|11842.8|11841.8|11839.8|11846.2|11844.2|11834.8|11832.8|504
1653368700000|2022-05-24 05:05:00|11842|11840|11848.7|11846.7|11850.3|11848.3|11841.1|11839.1|254
1653369000000|2022-05-24 05:10:00|11848.8|11846.8|11826.7|11824.7|11852.3|11850.3|11826.7|11824.7|640
1653369300000|2022-05-24 05:15:00|11826|11824|11842.8|11840.8|11844.7|11842.7|11824.2|11822.2|497
1653369600000|2022-05-24 05:20:00|11842.7|11840.7|11838.2|11836.2|11845.2|11843.2|11836|11834|203
1653369900000|2022-05-24 05:25:00|11838.1|11836.1|11829|11827|11841.8|11839.8|11827.1|11825.1|341
1653370200000|2022-05-24 05:30:00|11829.2|11827.2|11836.2|11834.2|11836.2|11834.2|11825.7|11823.7|363
1653370500000|2022-05-24 05:35:00|11836.6|11834.6|11816.7|11814.7|11839|11837|11799.8|11797.8|1658
1653370800000|2022-05-24 05:40:00|11816.2|11814.2|11805.8|11803.8|11817.1|11815.1|11805.5|11803.5|480
1653371100000|2022-05-24 05:45:00|11806|11804|11807.8|11805.8|11816|11814|11805.3|11803.3|473
1653371400000|2022-05-24 05:50:00|11807.7|11805.7|11809.3|11807.3|11811.3|11809.3|11802.3|11800.3|403
1653371700000|2022-05-24 05:55:00|11809.5|11807.5|11811.6|11809.6|11814.2|11812.2|11804.3|11802.3|343
1653372000000|2022-05-24 06:00:00|11811.5|11809.5|11822.2|11820.2|11822.8|11820.8|11799.7|11797.7|803
1653372300000|2022-05-24 06:05:00|11822.1|11820.1|11809|11807|11825.8|11823.8|11808.7|11806.7|509
1653372600000|2022-05-24 06:10:00|11810.6|11808.6|11813.6|11811.6|11815.1|11813.1|11804.8|11802.8|413
1653372900000|2022-05-24 06:15:00|11813.5|11811.5|11808.5|11806.5|11819.2|11817.2|11807.2|11805.2|366
1653373200000|2022-05-24 06:20:00|11808.1|11806.1|11813.8|11811.8|11819.7|11817.7|11805|11803|354
1653373500000|2022-05-24 06:25:00|11813.7|11811.7|11813.7|11811.7|11818.5|11816.5|11810|11808|339
1653373800000|2022-05-24 06:30:00|11813.6|11811.6|11813.7|11811.7|11820.3|11818.3|11811.5|11809.5|290
1653374100000|2022-05-24 06:35:00|11813.6|11811.6|11772.3|11770.3|11815.2|11813.2|11766.3|11764.3|2212
1653374400000|2022-05-24 06:40:00|11771.6|11769.6|11764|11762|11774.2|11772.2|11759.2|11757.2|1592
1653374700000|2022-05-24 06:45:00|11763.8|11761.8|11764|11762|11765.5|11763.5|11752.3|11750.3|1177
1653375000000|2022-05-24 06:50:00|11763.6|11761.6|11772|11770|11775.1|11773.1|11762.7|11760.7|1002
1653375300000|2022-05-24 06:55:00|11771.6|11769.6|11779.5|11777.5|11782.5|11780.5|11765.7|11763.7|938
1653375600000|2022-05-24 07:00:00|11779.8|11777.8|11792.8|11790.8|11799.8|11797.8|11776.2|11774.2|1631
1653375900000|2022-05-24 07:05:00|11793|11791|11778.3|11776.3|11793|11791|11777.6|11775.6|1075
1653376200000|2022-05-24 07:10:00|11778|11776|11800|11798|11803.7|11801.7|11769.6|11767.6|1707
1653376500000|2022-05-24 07:15:00|11800.1|11798.1|11793|11791|11806|11804|11787.7|11785.7|1106
1653376800000|2022-05-24 07:20:00|11792.7|11790.7|11794|11792|11802.5|11800.5|11789.5|11787.5|719
1653377100000|2022-05-24 07:25:00|11794.1|11792.1|11794.7|11792.7|11801.3|11799.3|11779.6|11777.6|1017
1653377400000|2022-05-24 07:30:00|11794.6|11792.6|11801.8|11799.8|11821.1|11819.1|11793.8|11791.8|1536
1653377700000|2022-05-24 07:35:00|11801.7|11799.7|11778.2|11776.2|11802.2|11800.2|11772.1|11770.1|1262
1653378000000|2022-05-24 07:40:00|11778.1|11776.1|11765.6|11763.6|11779.8|11777.8|11755.3|11753.3|1438
1653378300000|2022-05-24 07:45:00|11765.5|11763.5|11771.2|11769.2|11778.8|11776.8|11754.3|11752.3|1044
1653378600000|2022-05-24 07:50:00|11771|11769|11785.7|11783.7|11786.3|11784.3|11765|11763|832
1653378900000|2022-05-24 07:55:00|11785.5|11783.5|11801.2|11799.2|11807|11805|11782.1|11780.1|1030
1653379200000|2022-05-24 08:00:00|11801.1|11799.1|11799.8|11797.8|11814.3|11812.3|11793.2|11791.2|1387
1653379500000|2022-05-24 08:05:00|11799.7|11797.7|11805.5|11803.5|11807.2|11805.2|11793.8|11791.8|691
1653379800000|2022-05-24 08:10:00|11805.8|11803.8|11813.8|11811.8|11817.1|11815.1|11799.8|11797.8|1026
1653380100000|2022-05-24 08:15:00|11815|11813|11800.7|11798.7|11816.1|11814.1|11793.2|11791.2|843
1653380400000|2022-05-24 08:20:00|11800.6|11798.6|11810.5|11808.5|11814.3|11812.3|11790.1|11788.1|946
1653380700000|2022-05-24 08:25:00|11810.3|11808.3|11812.2|11810.2|11813.1|11811.1|11801.2|11799.2|523
1653381000000|2022-05-24 08:30:00|11812.3|11810.3|11809.5|11807.5|11816.1|11814.1|11805.1|11803.1|522
1653381300000|2022-05-24 08:35:00|11809.1|11807.1|11813.7|11811.7|11815.1|11813.1|11797.3|11795.3|613
1653381600000|2022-05-24 08:40:00|11813.6|11811.6|11802.1|11800.1|11814.7|11812.7|11800.2|11798.2|556
1653381900000|2022-05-24 08:45:00|11802|11800|11802.1|11800.1|11811.5|11809.5|11798|11796|700
1653382200000|2022-05-24 08:50:00|11802|11800|11780.5|11778.5|11802|11800|11773|11771|1622
1653382500000|2022-05-24 08:55:00|11780.6|11778.6|11782.8|11780.8|11788.1|11786.1|11773.6|11771.6|885
1653382800000|2022-05-24 09:00:00|11783|11781|11785.5|11783.5|11792.1|11790.1|11781.2|11779.2|614
1653383100000|2022-05-24 09:05:00|11786.2|11784.2|11787.6|11785.6|11790.6|11788.6|11780.3|11778.3|442
1653383400000|2022-05-24 09:10:00|11788|11786|11794.2|11792.2|11797.7|11795.7|11782.8|11780.8|597
1653383700000|2022-05-24 09:15:00|11794|11792|11785.5|11783.5|11797|11795|11784.5|11782.5|406
1653384000000|2022-05-24 09:20:00|11785.8|11783.8|11788.7|11786.7|11795.3|11793.3|11785.6|11783.6|324
1653384300000|2022-05-24 09:25:00|11788.8|11786.8|11800.1|11798.1|11804.7|11802.7|11785.7|11783.7|631
1653384600000|2022-05-24 09:30:00|11799.8|11797.8|11805.7|11803.7|11806|11804|11794.8|11792.8|446
1653384900000|2022-05-24 09:35:00|11805.6|11803.6|11807.2|11805.2|11809.3|11807.3|11802.3|11800.3|421
1653385200000|2022-05-24 09:40:00|11806.7|11804.7|11805.1|11803.1|11809.7|11807.7|11802.6|11800.6|254
1653385500000|2022-05-24 09:45:00|11805.2|11803.2|11815.8|11813.8|11817.3|11815.3|11803.7|11801.7|525
1653385800000|2022-05-24 09:50:00|11816|11814|11821.7|11819.7|11824.5|11822.5|11813.3|11811.3|733
1653386100000|2022-05-24 09:55:00|11821.8|11819.8|11824.8|11822.8|11833.3|11831.3|11821.2|11819.2|847
1653386400000|2022-05-24 10:00:00|11825|11823|11817.5|11815.5|11826.8|11824.8|11813.1|11811.1|761
1653386700000|2022-05-24 10:05:00|11817.3|11815.3|11828.3|11826.3|11828.3|11826.3|11812.2|11810.2|567
1653387000000|2022-05-24 10:10:00|11828.1|11826.1|11823.2|11821.2|11832.3|11830.3|11821.6|11819.6|752
1653387300000|2022-05-24 10:15:00|11823.1|11821.1|11839.1|11837.1|11841.7|11839.7|11822.8|11820.8|697
1653387600000|2022-05-24 10:20:00|11839|11837|11837.5|11835.5|11846|11844|11834.3|11832.3|840
1653387900000|2022-05-24 10:25:00|11837.3|11835.3|11836|11834|11838.5|11836.5|11826.6|11824.6|557
1653388200000|2022-05-24 10:30:00|11835.8|11833.8|11833.5|11831.5|11844.5|11842.5|11832.5|11830.5|584
1653388500000|2022-05-24 10:35:00|11833.3|11831.3|11829.5|11827.5|11833.3|11831.3|11827.1|11825.1|371
1653388800000|2022-05-24 10:40:00|11829.3|11827.3|11826.8|11824.8|11835.3|11833.3|11824.3|11822.3|510
1653389100000|2022-05-24 10:45:00|11826.7|11824.7|11824.5|11822.5|11830.2|11828.2|11820.8|11818.8|445
1653389400000|2022-05-24 10:50:00|11824.6|11822.6|11826|11824|11828.7|11826.7|11819.5|11817.5|374
1653389700000|2022-05-24 10:55:00|11825.8|11823.8|11826.3|11824.3|11835.2|11833.2|11824|11822|585
1653390000000|2022-05-24 11:00:00|11828.2|11826.2|11837.2|11835.2|11841.6|11839.6|11826.3|11824.3|944
1653390300000|2022-05-24 11:05:00|11837.1|11835.1|11862.6|11860.6|11865.5|11863.5|11835.6|11833.6|1632
1653390600000|2022-05-24 11:10:00|11862.7|11860.7|11853.2|11851.2|11863.1|11861.1|11852.8|11850.8|1145
1653390900000|2022-05-24 11:15:00|11853.3|11851.3|11869.3|11867.3|11870.7|11868.7|11849.6|11847.6|1397
1653391200000|2022-05-24 11:20:00|11869.6|11867.6|11852.6|11850.6|11871.8|11869.8|11851.8|11849.8|927
1653391500000|2022-05-24 11:25:00|11852.7|11850.7|11857|11855|11861.8|11859.8|11848.5|11846.5|750
1653391800000|2022-05-24 11:30:00|11856.2|11854.2|11867.6|11865.6|11870.3|11868.3|11855|11853|891
1653392100000|2022-05-24 11:35:00|11866.8|11864.8|11843.3|11841.3|11875|11873|11839.6|11837.6|1829
1653392400000|2022-05-24 11:40:00|11843.1|11841.1|11849.6|11847.6|11853|11851|11835.2|11833.2|922
1653392700000|2022-05-24 11:45:00|11849.3|11847.3|11843.3|11841.3|11850.8|11848.8|11839.5|11837.5|714
1653393000000|2022-05-24 11:50:00|11843.2|11841.2|11835|11833|11845.8|11843.8|11829.7|11827.7|818
1653393300000|2022-05-24 11:55:00|11835.1|11833.1|11832.3|11830.3|11835.2|11833.2|11821.8|11819.8|1108
1653393600000|2022-05-24 12:00:00|11832.5|11830.5|11838.3|11836.3|11839.8|11837.8|11821.6|11819.6|1210
1653393900000|2022-05-24 12:05:00|11838.5|11836.5|11814.3|11812.3|11838.7|11836.7|11809.8|11807.8|1675
1653394200000|2022-05-24 12:10:00|11814.8|11812.8|11819.5|11817.5|11824.3|11822.3|11813.7|11811.7|1005
1653394500000|2022-05-24 12:15:00|11819.6|11817.6|11819.1|11817.1|11822.7|11820.7|11812.2|11810.2|817
1653394800000|2022-05-24 12:20:00|11819.3|11817.3|11806.8|11804.8|11820.3|11818.3|11803.5|11801.5|1408
1653395100000|2022-05-24 12:25:00|11806.7|11804.7|11818.2|11816.2|11824.2|11822.2|11806.1|11804.1|933
1653395400000|2022-05-24 12:30:00|11818.1|11816.1|11825.1|11823.1|11832.6|11830.6|11809.5|11807.5|1549
1653395700000|2022-05-24 12:35:00|11825|11823|11835.5|11833.5|11844.6|11842.6|11824.3|11822.3|1429
1653396000000|2022-05-24 12:40:00|11835.3|11833.3|11838.5|11836.5|11849|11847|11835.2|11833.2|1213
1653396300000|2022-05-24 12:45:00|11838.3|11836.3|11843.5|11841.5|11843.8|11841.8|11835.5|11833.5|694
1653396600000|2022-05-24 12:50:00|11843.3|11841.3|11843.1|11841.1|11856.3|11854.3|11841|11839|1110
1653396900000|2022-05-24 12:55:00|11843.5|11841.5|11838.3|11836.3|11845.6|11843.6|11835.1|11833.1|885
1653397200000|2022-05-24 13:00:00|11838.2|11836.2|11835.1|11833.1|11843|11841|11825.1|11823.1|1646
1653397500000|2022-05-24 13:05:00|11835.3|11833.3|11829.5|11827.5|11835.7|11833.7|11825.1|11823.1|992
1653397800000|2022-05-24 13:10:00|11829.3|11827.3|11834.5|11832.5|11835.2|11833.2|11827.7|11825.7|620
1653398100000|2022-05-24 13:15:00|11834.6|11832.6|11834.7|11832.7|11842.2|11840.2|11829.1|11827.1|1028
1653398400000|2022-05-24 13:20:00|11834.6|11832.6|11838.2|11836.2|11849.3|11847.3|11833.8|11831.8|1255
1653398700000|2022-05-24 13:25:00|11838.3|11836.3|11816|11814|11838.3|11836.3|11812.5|11810.5|2650
1653399000000|2022-05-24 13:30:00|11815.5|11814.5|11793.8|11792.8|11845.3|11844.3|11783.3|11782.3|16949
1653399300000|2022-05-24 13:35:00|11793.5|11792.5|11761.7|11760.7|11807.7|11806.7|11759|11758|12826
1653399600000|2022-05-24 13:40:00|11761.6|11760.6|11744.1|11743.1|11777.2|11776.2|11741.7|11740.7|12090
1653399900000|2022-05-24 13:45:00|11744|11743|11713.3|11712.3|11768.5|11767.5|11703.6|11702.6|14752
1653400200000|2022-05-24 13:50:00|11713.2|11712.2|11718.1|11717.1|11752.6|11751.6|11705.5|11704.5|10717
1653400500000|2022-05-24 13:55:00|11717.6|11716.6|11676.5|11675.5|11723|11722|11674.1|11673.1|9446
1653400800000|2022-05-24 14:00:00|11676.7|11675.7|11645.6|11644.6|11677.7|11676.7|11641.1|11640.1|13954
1653401100000|2022-05-24 14:05:00|11645.3|11644.3|11626.7|11625.7|11670.6|11669.6|11622.8|11621.8|11407
1653401400000|2022-05-24 14:10:00|11626.8|11625.8|11601.1|11600.1|11638.6|11637.6|11594.2|11593.2|11476
1653401700000|2022-05-24 14:15:00|11600.9|11599.9|11583.4|11582.4|11601.8|11600.8|11574.8|11573.8|10687
1653402000000|2022-05-24 14:20:00|11583.2|11582.2|11611.4|11610.4|11637.2|11636.2|11581.8|11580.8|11456
1653402300000|2022-05-24 14:25:00|11612.1|11611.1|11644.8|11643.8|11650.1|11649.1|11592.6|11591.6|9991
1653402600000|2022-05-24 14:30:00|11644.4|11643.4|11631.7|11630.7|11662.1|11661.1|11631.1|11630.1|9548
1653402900000|2022-05-24 14:35:00|11631.4|11630.4|11632.2|11631.2|11662.1|11661.1|11616.1|11615.1|8617
1653403200000|2022-05-24 14:40:00|11632.4|11631.4|11643.9|11642.9|11653.7|11652.7|11608.1|11607.1|7878
1653403500000|2022-05-24 14:45:00|11642.2|11641.2|11604.1|11603.1|11665.6|11664.6|11603.1|11602.1|9929
1653403800000|2022-05-24 14:50:00|11604.2|11603.2|11595.7|11594.7|11617.7|11616.7|11591.3|11590.3|8105
1653404100000|2022-05-24 14:55:00|11596.3|11595.3|11624.4|11623.4|11624.9|11623.9|11587.8|11586.8|7590
1653404400000|2022-05-24 15:00:00|11624.3|11623.3|11626.4|11625.4|11644.7|11643.7|11611.4|11610.4|5949
1653404700000|2022-05-24 15:05:00|11626.3|11625.3|11629.7|11628.7|11651.9|11650.9|11613.7|11612.7|6209
1653405000000|2022-05-24 15:10:00|11630.7|11629.7|11623.2|11622.2|11644.9|11643.9|11611.4|11610.4|5543
1653405300000|2022-05-24 15:15:00|11623.4|11622.4|11621.7|11620.7|11671.2|11670.2|11612.4|11611.4|7886
1653405600000|2022-05-24 15:20:00|11621.9|11620.9|11643.4|11642.4|11653.1|11652.1|11610.3|11609.3|6354
1653405900000|2022-05-24 15:25:00|11643.2|11642.2|11657.3|11656.3|11659.6|11658.6|11635.6|11634.6|5080
1653406200000|2022-05-24 15:30:00|11656.9|11655.9|11647.7|11646.7|11671.8|11670.8|11629.7|11628.7|5796
1653406500000|2022-05-24 15:35:00|11647.2|11646.2|11642.8|11641.8|11657.2|11656.2|11627.4|11626.4|4548
1653406800000|2022-05-24 15:40:00|11642.9|11641.9|11664.1|11663.1|11670.3|11669.3|11635.3|11634.3|5949
1653407100000|2022-05-24 15:45:00|11663.8|11662.8|11720.7|11719.7|11730.4|11729.4|11662.9|11661.9|11274
1653407400000|2022-05-24 15:50:00|11720.6|11719.6|11710.2|11709.2|11725.1|11724.1|11704.4|11703.4|6083
1653407700000|2022-05-24 15:55:00|11709.2|11708.2|11705.2|11704.2|11733.9|11732.9|11699.7|11698.7|5421
1653408000000|2022-05-24 16:00:00|11704.9|11703.9|11716.2|11715.2|11716.3|11715.3|11687.7|11686.7|4961
1653408300000|2022-05-24 16:05:00|11716.6|11715.6|11738.4|11737.4|11740.6|11739.6|11695.8|11694.8|5579
1653408600000|2022-05-24 16:10:00|11738.2|11737.2|11766.1|11765.1|11766.1|11765.1|11729.9|11728.9|6157
1653408900000|2022-05-24 16:15:00|11766.7|11765.7|11767.6|11766.6|11804.9|11803.9|11761.9|11760.9|10600
1653409200000|2022-05-24 16:20:00|11767.4|11766.4|11744.4|11743.4|11768.2|11767.2|11735.4|11734.4|5692
1653409500000|2022-05-24 16:25:00|11744.3|11743.3|11730.6|11729.6|11749.4|11748.4|11727.4|11726.4|5936
1653409800000|2022-05-24 16:30:00|11731.2|11730.2|11699.3|11698.3|11740.1|11739.1|11694.6|11693.6|7873
1653410100000|2022-05-24 16:35:00|11699.2|11698.2|11677.6|11676.6|11703.9|11702.9|11671.2|11670.2|6338
1653410400000|2022-05-24 16:40:00|11679.5|11678.5|11672.7|11671.7|11687.8|11686.8|11671.8|11670.8|4186
1653410700000|2022-05-24 16:45:00|11672.8|11671.8|11685.3|11684.3|11692.7|11691.7|11665.5|11664.5|5224
1653411000000|2022-05-24 16:50:00|11686|11685|11678.5|11677.5|11692.5|11691.5|11670.3|11669.3|3570
1653411300000|2022-05-24 16:55:00|11678.4|11677.4|11700.7|11699.7|11722.8|11721.8|11678.4|11677.4|6165
1653411600000|2022-05-24 17:00:00|11699.3|11698.3|11644.7|11643.7|11701.2|11700.2|11643.8|11642.8|6711
1653411900000|2022-05-24 17:05:00|11644.8|11643.8|11655.7|11654.7|11663|11662|11643.8|11642.8|4060
1653412200000|2022-05-24 17:10:00|11655.5|11654.5|11658.7|11657.7|11669.4|11668.4|11648.8|11647.8|3238
1653412500000|2022-05-24 17:15:00|11658.5|11657.5|11665.9|11664.9|11679.8|11678.8|11648|11647|4341
1653412800000|2022-05-24 17:20:00|11664.9|11663.9|11659.8|11658.8|11669.7|11668.7|11647.8|11646.8|3232
1653413100000|2022-05-24 17:25:00|11659.7|11658.7|11677.7|11676.7|11684.2|11683.2|11648.7|11647.7|3482
1653413400000|2022-05-24 17:30:00|11677.9|11676.9|11672.4|11671.4|11678.2|11677.2|11652|11651|3757
1653413700000|2022-05-24 17:35:00|11672.3|11671.3|11709.4|11708.4|11712.8|11711.8|11668.8|11667.8|5313
1653414000000|2022-05-24 17:40:00|11709.7|11708.7|11735.7|11734.7|11754.4|11753.4|11707.3|11706.3|7576
1653414300000|2022-05-24 17:45:00|11735.9|11734.9|11741|11740|11764.8|11763.8|11723|11722|6080
1653414600000|2022-05-24 17:50:00|11740.4|11739.4|11747.2|11746.2|11756.7|11755.7|11733.2|11732.2|4416
1653414900000|2022-05-24 17:55:00|11748|11747|11739.3|11738.3|11759.5|11758.5|11730.8|11729.8|4253
1653415200000|2022-05-24 18:00:00|11739.7|11738.7|11709|11708|11742.4|11741.4|11708.7|11707.7|5298
1653415500000|2022-05-24 18:05:00|11709.8|11708.8|11762.9|11761.9|11774.7|11773.7|11707.9|11706.9|4987
1653415800000|2022-05-24 18:10:00|11763|11762|11759.7|11758.7|11799|11798|11750.9|11749.9|7300
1653416100000|2022-05-24 18:15:00|11758.8|11757.8|11729.4|11728.4|11765|11764|11721.8|11720.8|4566
1653416400000|2022-05-24 18:20:00|11728.4|11727.4|11744.9|11743.9|11748.8|11747.8|11710.3|11709.3|5457
1653416700000|2022-05-24 18:25:00|11744.7|11743.7|11729.5|11728.5|11761.5|11760.5|11729.4|11728.4|4017
1653417000000|2022-05-24 18:30:00|11729.4|11728.4|11743.8|11742.8|11748.4|11747.4|11716.9|11715.9|3966
1653417300000|2022-05-24 18:35:00|11744.4|11743.4|11759.4|11758.4|11766.5|11765.5|11736.8|11735.8|4034
1653417600000|2022-05-24 18:40:00|11759.9|11758.9|11699.2|11698.2|11770.3|11769.3|11698.8|11697.8|7214
1653417900000|2022-05-24 18:45:00|11699.7|11698.7|11675.2|11674.2|11706|11705|11665.4|11664.4|6657
1653418200000|2022-05-24 18:50:00|11675|11674|11663.3|11662.3|11682.5|11681.5|11660|11659|5216
1653418500000|2022-05-24 18:55:00|11663.4|11662.4|11678.7|11677.7|11683|11682|11651|11650|5483
1653418800000|2022-05-24 19:00:00|11678.9|11677.9|11705|11704|11717.2|11716.2|11672.9|11671.9|6574
1653419100000|2022-05-24 19:05:00|11704.9|11703.9|11705|11704|11728.5|11727.5|11699|11698|5810
1653419400000|2022-05-24 19:10:00|11704.9|11703.9|11715.4|11714.4|11734|11733|11703.3|11702.3|5491
1653419700000|2022-05-24 19:15:00|11715.7|11714.7|11702.7|11701.7|11731.8|11730.8|11697.2|11696.2|5313
1653420000000|2022-05-24 19:20:00|11701.2|11700.2|11721|11720|11732.4|11731.4|11676.5|11675.5|7274
1653420300000|2022-05-24 19:25:00|11720.6|11719.6|11732.7|11731.7|11745.6|11744.6|11710.1|11709.1|6040
1653420600000|2022-05-24 19:30:00|11733.2|11732.2|11741.5|11740.5|11745.5|11744.5|11726.7|11725.7|5105
1653420900000|2022-05-24 19:35:00|11741.9|11740.9|11806|11805|11830.2|11829.2|11741.9|11740.9|14867
1653421200000|2022-05-24 19:40:00|11808.5|11807.5|11780.2|11779.2|11822.5|11821.5|11779.5|11778.5|8744
1653421500000|2022-05-24 19:45:00|11780|11779|11795.2|11794.2|11820.2|11819.2|11775.7|11774.7|6252
1653421800000|2022-05-24 19:50:00|11805.1|11804.1|11751.5|11750.5|11809.2|11808.2|11747.2|11746.2|9823
1653422100000|2022-05-24 19:55:00|11750.7|11749.7|11781.2|11780.2|11784.5|11783.5|11740.9|11739.9|16064
1653422400000|2022-05-24 20:00:00|11781|11780|11811.9|11809.9|11818.7|11816.7|11778.6|11776.6|8567
1653422700000|2022-05-24 20:05:00|11810.9|11808.9|11799.9|11797.9|11813.1|11811.1|11794.7|11792.7|3231
1653423000000|2022-05-24 20:10:00|11799.1|11797.1|11800.4|11798.4|11803.4|11801.4|11794.5|11792.5|1903
1653423300000|2022-05-24 20:15:00|11800.2|11798.2|11798|11796|11808.1|11806.1|11797.4|11795.4|844
1653423600000|2022-05-24 20:20:00|11797.6|11795.6|11782.1|11780.1|11798.7|11796.7|11776|11774|898
1653423900000|2022-05-24 20:25:00|11782|11780|11786.2|11784.2|11786.5|11784.5|11779|11777|266
1653424200000|2022-05-24 20:30:00|11786.4|11784.4|11785.2|11783.2|11787.6|11785.6|11783.5|11781.5|244
1653424500000|2022-05-24 20:35:00|11785.1|11783.1|11787|11785|11788.7|11786.7|11784.9|11782.9|190
1653424800000|2022-05-24 20:40:00|11787.1|11785.1|11787|11785|11788.7|11786.7|11785|11783|314
1653425100000|2022-05-24 20:45:00|11787.4|11785.4|11800.9|11798.9|11803.4|11801.4|11786.7|11784.7|386
1653425400000|2022-05-24 20:50:00|11801|11799|11802|11800|11805|11803|11798.6|11796.6|341
1653425700000|2022-05-24 20:55:00|11801.9|11799.9|11811.3|11806.3|11811.4|11809.4|11799.9|11797.9|457
1653426000000|2022-05-24 21:00:00|11811|11806|11812.4|11807.4|11814.3|11809.3|11810.3|11805.3|5
1653426300000|2022-05-24 21:05:00|11812.6|11807.6|11815|11810|11815.2|11810.2|11810|11805|0
1653426600000|2022-05-24 21:10:00|11815.4|11810.4|11812.6|11807.6|11815.5|11810.5|11810.3|11805.3|0
1653426900000|2022-05-24 21:15:00|11812.5|11807.5|11812.3|11807.3|11813.3|11808.3|11811.7|11806.7|0
1653427200000|2022-05-24 21:20:00|11812.2|11807.2|11812.2|11807.2|11813.2|11808.2|11807.6|11802.6|0
1653427500000|2022-05-24 21:25:00|11812|11807|11809.9|11804.9|11812|11807|11809.6|11804.6|0
1653427800000|2022-05-24 21:30:00|11809.8|11804.8|11810.9|11805.9|11811.1|11806.1|11809.8|11804.8|0
1653428100000|2022-05-24 21:35:00|11810.6|11805.6|11811.2|11806.2|11811.4|11806.4|11810.4|11805.4|0
1653428400000|2022-05-24 21:40:00|11811|11806|11811.3|11806.3|11812.8|11807.8|11810.9|11805.9|0
1653428700000|2022-05-24 21:45:00|11811.4|11806.4|11811.6|11806.6|11812.4|11807.4|11811.2|11806.2|0
1653429000000|2022-05-24 21:50:00|11811.5|11806.5|11811.9|11806.9|11812|11807|11810.2|11805.2|0
1653429300000|2022-05-24 21:55:00|11812|11807|11810.6|11805.6|11812.1|11807.1|11810.2|11805.2|0
1653429600000|2022-05-24 22:00:00|11807.1|11805.1|11819.9|11817.9|11822.6|11820.6|11807.1|11805.1|658
1653429900000|2022-05-24 22:05:00|11820|11818|11821|11819|11822.6|11820.6|11817.7|11815.7|218
1653430200000|2022-05-24 22:10:00|11821.7|11819.7|11839.4|11837.4|11840.5|11838.5|11820.7|11818.7|831
1653430500000|2022-05-24 22:15:00|11839.6|11837.6|11844.6|11842.6|11847.6|11845.6|11836.2|11834.2|817
1653430800000|2022-05-24 22:20:00|11844.2|11842.2|11843.6|11841.6|11845.2|11843.2|11837.5|11835.5|431
1653431100000|2022-05-24 22:25:00|11843.5|11841.5|11843|11841|11848.6|11846.6|11842.6|11840.6|364
1653431400000|2022-05-24 22:30:00|11842.9|11840.9|11847.1|11845.1|11847.2|11845.2|11837.7|11835.7|399
1653431700000|2022-05-24 22:35:00|11847|11845|11850.4|11848.4|11855.2|11853.2|11847|11845|542
1653432000000|2022-05-24 22:40:00|11850.2|11848.2|11845.2|11843.2|11852.5|11850.5|11844.6|11842.6|355
1653432300000|2022-05-24 22:45:00|11845.4|11843.4|11843.2|11841.2|11845.7|11843.7|11840.4|11838.4|324
1653432600000|2022-05-24 22:50:00|11843.4|11841.4|11840.5|11838.5|11843.5|11841.5|11838.9|11836.9|199
1653432900000|2022-05-24 22:55:00|11840.6|11838.6|11847.1|11845.1|11847.9|11845.9|11840.5|11838.5|377
1653433200000|2022-05-24 23:00:00|11847|11845|11850.1|11848.1|11850.5|11848.5|11846.5|11844.5|317
1653433500000|2022-05-24 23:05:00|11850.2|11848.2|11856.1|11854.1|11859.9|11857.9|11850.2|11848.2|506
1653433800000|2022-05-24 23:10:00|11856.2|11854.2|11865.7|11863.7|11866.6|11864.6|11855.9|11853.9|519
1653434100000|2022-05-24 23:15:00|11865.4|11863.4|11863.1|11861.1|11865.7|11863.7|11861.7|11859.7|273
1653434400000|2022-05-24 23:20:00|11862.9|11860.9|11863.9|11861.9|11864.4|11862.4|11861.4|11859.4|157
1653434700000|2022-05-24 23:25:00|11864.7|11862.7|11856.9|11854.9|11868.7|11866.7|11856.6|11854.6|515
1653435000000|2022-05-24 23:30:00|11857|11855|11859.2|11857.2|11863.2|11861.2|11856.9|11854.9|208
1653435300000|2022-05-24 23:35:00|11859.4|11857.4|11855.9|11853.9|11860.6|11858.6|11854.5|11852.5|166
1653435600000|2022-05-24 23:40:00|11856|11854|11851|11849|11857.1|11855.1|11850.7|11848.7|189
1653435900000|2022-05-24 23:45:00|11851.1|11849.1|11847.2|11845.2|11851.1|11849.1|11845|11843|385
1653436200000|2022-05-24 23:50:00|11847.1|11845.1|11845.2|11843.2|11850.5|11848.5|11845.1|11843.1|297
1653436500000|2022-05-24 23:55:00|11845.1|11843.1|11854.1|11852.1|11854.4|11852.4|11843.2|11841.2|365
1653436800000|2022-05-25 00:00:00|11852.2|11850.2|11836.5|11834.5|11852.6|11850.6|11834.9|11832.9|533
1653437100000|2022-05-25 00:05:00|11836.6|11834.6|11834.2|11832.2|11841.9|11839.9|11831.4|11829.4|447
1653437400000|2022-05-25 00:10:00|11834.1|11832.1|11808.7|11806.7|11834.1|11832.1|11803.5|11801.5|1276
1653437700000|2022-05-25 00:15:00|11808.4|11806.4|11799.2|11797.2|11815.5|11813.5|11792|11790|1351
1653438000000|2022-05-25 00:20:00|11799.1|11797.1|11801.6|11799.6|11806.9|11804.9|11792.5|11790.5|682
1653438300000|2022-05-25 00:25:00|11801.7|11799.7|11810.1|11808.1|11810.2|11808.2|11787.2|11785.2|709
1653438600000|2022-05-25 00:30:00|11809.7|11807.7|11803.6|11801.6|11815.6|11813.6|11801|11799|772
1653438900000|2022-05-25 00:35:00|11804.4|11802.4|11807.9|11805.9|11811|11809|11801.2|11799.2|406
1653439200000|2022-05-25 00:40:00|11808.4|11806.4|11816.6|11814.6|11817|11815|11808.4|11806.4|386
1653439500000|2022-05-25 00:45:00|11816.5|11814.5|11815.6|11813.6|11824.4|11822.4|11813.5|11811.5|543
1653439800000|2022-05-25 00:50:00|11815.7|11813.7|11813.4|11811.4|11824.4|11822.4|11811.1|11809.1|343
1653440100000|2022-05-25 00:55:00|11813|11811|11814.7|11812.7|11820.7|11818.7|11812.7|11810.7|215
1653440400000|2022-05-25 01:00:00|11814.9|11812.9|11822.6|11820.6|11823.6|11821.6|11813.1|11811.1|208
1653440700000|2022-05-25 01:05:00|11822.5|11820.5|11824.5|11822.5|11827|11825|11813.9|11811.9|368
1653441000000|2022-05-25 01:10:00|11824.6|11822.6|11824|11822|11829.2|11827.2|11817.1|11815.1|323
1653441300000|2022-05-25 01:15:00|11823.7|11821.7|11833.1|11831.1|11838.2|11836.2|11823.2|11821.2|682
1653441600000|2022-05-25 01:20:00|11833.2|11831.2|11828.6|11826.6|11838|11836|11822.5|11820.5|415
1653441900000|2022-05-25 01:25:00|11828.5|11826.5|11826.6|11824.6|11835.7|11833.7|11824.7|11822.7|281
1653442200000|2022-05-25 01:30:00|11826.5|11824.5|11830.7|11828.7|11831.7|11829.7|11824.9|11822.9|296
1653442500000|2022-05-25 01:35:00|11830.9|11828.9|11838.7|11836.7|11839|11837|11826.9|11824.9|352
1653442800000|2022-05-25 01:40:00|11838.6|11836.6|11831.4|11829.4|11839.7|11837.7|11831|11829|253
1653443100000|2022-05-25 01:45:00|11831.5|11829.5|11837.6|11835.6|11839.6|11837.6|11830.4|11828.4|319
1653443400000|2022-05-25 01:50:00|11837.5|11835.5|11828.2|11826.2|11837.7|11835.7|11827.9|11825.9|350
1653443700000|2022-05-25 01:55:00|11828.1|11826.1|11834.1|11832.1|11835.6|11833.6|11825.6|11823.6|223
1653444000000|2022-05-25 02:00:00|11834.2|11832.2|11856.5|11854.5|11859.9|11857.9|11834.2|11832.2|1162
1653444300000|2022-05-25 02:05:00|11856.6|11854.6|11854.9|11852.9|11858.6|11856.6|11850.7|11848.7|363
1653444600000|2022-05-25 02:10:00|11855|11853|11848.4|11846.4|11856.2|11854.2|11847.2|11845.2|275
1653444900000|2022-05-25 02:15:00|11848.2|11846.2|11847.4|11845.4|11860.2|11858.2|11845|11843|628
1653445200000|2022-05-25 02:20:00|11847.5|11845.5|11851.5|11849.5|11854.7|11852.7|11846|11844|288
1653445500000|2022-05-25 02:25:00|11851.6|11849.6|11846.4|11844.4|11854.7|11852.7|11844.1|11842.1|247
1653445800000|2022-05-25 02:30:00|11846.2|11844.2|11842.4|11840.4|11848.7|11846.7|11838.2|11836.2|423
1653446100000|2022-05-25 02:35:00|11842.5|11840.5|11839.4|11837.4|11847.1|11845.1|11839.4|11837.4|236
1653446400000|2022-05-25 02:40:00|11839.2|11837.2|11835.1|11833.1|11842|11840|11834.2|11832.2|244
1653446700000|2022-05-25 02:45:00|11835.2|11833.2|11846.5|11844.5|11846.6|11844.6|11830.4|11828.4|396
1653447000000|2022-05-25 02:50:00|11847.1|11845.1|11842.6|11840.6|11849.2|11847.2|11841.5|11839.5|185
1653447300000|2022-05-25 02:55:00|11842.5|11840.5|11844.4|11842.4|11847.6|11845.6|11841.4|11839.4|176
1653447600000|2022-05-25 03:00:00|11844|11842|11847.9|11845.9|11850.2|11848.2|11842.7|11840.7|184
1653447900000|2022-05-25 03:05:00|11848|11846|11845.1|11843.1|11848.6|11846.6|11841.2|11839.2|269
1653448200000|2022-05-25 03:10:00|11845|11843|11856.6|11854.6|11857.1|11855.1|11843.1|11841.1|384
1653448500000|2022-05-25 03:15:00|11856.7|11854.7|11845.5|11843.5|11857.5|11855.5|11844.7|11842.7|333
1653448800000|2022-05-25 03:20:00|11844.9|11842.9|11848.1|11846.1|11848.6|11846.6|11839.7|11837.7|210
1653449100000|2022-05-25 03:25:00|11848|11846|11850.2|11848.2|11854|11852|11844.4|11842.4|216
1653449400000|2022-05-25 03:30:00|11850.4|11848.4|11859.1|11857.1|11859.7|11857.7|11849.5|11847.5|272
1653449700000|2022-05-25 03:35:00|11859|11857|11860.6|11858.6|11864.1|11862.1|11855.4|11853.4|460
1653450000000|2022-05-25 03:40:00|11860.7|11858.7|11870.1|11868.1|11872.1|11870.1|11858.2|11856.2|538
1653450300000|2022-05-25 03:45:00|11870.6|11868.6|11874.1|11872.1|11875.2|11873.2|11869.1|11867.1|504
1653450600000|2022-05-25 03:50:00|11874.2|11872.2|11872.9|11870.9|11875.2|11873.2|11871|11869|240
1653450900000|2022-05-25 03:55:00|11873|11871|11884.9|11882.9|11891.4|11889.4|11871.6|11869.6|927
1653451200000|2022-05-25 04:00:00|11884.7|11882.7|11881.1|11879.1|11885.7|11883.7|11879.5|11877.5|298
1653451500000|2022-05-25 04:05:00|11881|11879|11883.7|11881.7|11885.2|11883.2|11880.5|11878.5|203
1653451800000|2022-05-25 04:10:00|11883.6|11881.6|11876.6|11874.6|11883.9|11881.9|11873.7|11871.7|377
1653452100000|2022-05-25 04:15:00|11876.4|11874.4|11877.6|11875.6|11880|11878|11874.2|11872.2|174
1653452400000|2022-05-25 04:20:00|11877.5|11875.5|11879.5|11877.5|11883.9|11881.9|11877.1|11875.1|238
1653452700000|2022-05-25 04:25:00|11879.4|11877.4|11875.6|11873.6|11879.7|11877.7|11874|11872|179
1653453000000|2022-05-25 04:30:00|11875.7|11873.7|11877.9|11875.9|11882.5|11880.5|11875.6|11873.6|172
1653453300000|2022-05-25 04:35:00|11877.7|11875.7|11877.1|11875.1|11879.1|11877.1|11875.6|11873.6|120
1653453600000|2022-05-25 04:40:00|11877.2|11875.2|11877.2|11875.2|11878.5|11876.5|11874.2|11872.2|121
1653453900000|2022-05-25 04:45:00|11877.1|11875.1|11867.4|11865.4|11881.1|11879.1|11866.7|11864.7|323
1653454200000|2022-05-25 04:50:00|11867.2|11865.2|11870.7|11868.7|11873.6|11871.6|11867.2|11865.2|246
1653454500000|2022-05-25 04:55:00|11870.9|11868.9|11868.2|11866.2|11872.4|11870.4|11867.2|11865.2|122
1653454800000|2022-05-25 05:00:00|11867.4|11865.4|11869.9|11867.9|11876.6|11874.6|11865.9|11863.9|213
1653455100000|2022-05-25 05:05:00|11869.7|11867.7|11872.4|11870.4|11873|11871|11866.7|11864.7|152
1653455400000|2022-05-25 05:10:00|11872.7|11870.7|11879.4|11877.4|11882.5|11880.5|11871.2|11869.2|260
1653455700000|2022-05-25 05:15:00|11879.5|11877.5|11880.2|11878.2|11884.6|11882.6|11874.1|11872.1|231
1653456000000|2022-05-25 05:20:00|11880.1|11878.1|11875.1|11873.1|11880.5|11878.5|11874.2|11872.2|172
1653456300000|2022-05-25 05:25:00|11875|11873|11869.7|11867.7|11875.1|11873.1|11868.5|11866.5|218
1653456600000|2022-05-25 05:30:00|11869.6|11867.6|11861.4|11859.4|11869.6|11867.6|11858.2|11856.2|584
1653456900000|2022-05-25 05:35:00|11860.6|11858.6|11858.5|11856.5|11864|11862|11853.1|11851.1|316
1653457200000|2022-05-25 05:40:00|11858.6|11856.6|11856.5|11854.5|11859.7|11857.7|11851.1|11849.1|293
1653457500000|2022-05-25 05:45:00|11856.6|11854.6|11853|11851|11858.6|11856.6|11847.9|11845.9|303
1653457800000|2022-05-25 05:50:00|11853.4|11851.4|11854.1|11852.1|11857.2|11855.2|11848.7|11846.7|305
1653458100000|2022-05-25 05:55:00|11854.2|11852.2|11859.2|11857.2|11861.2|11859.2|11853.4|11851.4|320
1653458400000|2022-05-25 06:00:00|11858.9|11856.9|11848.5|11846.5|11867.4|11865.4|11843.5|11841.5|912
1653458700000|2022-05-25 06:05:00|11848.6|11846.6|11847.9|11845.9|11855|11853|11843.6|11841.6|425
1653459000000|2022-05-25 06:10:00|11847.7|11845.7|11839.6|11837.6|11851.5|11849.5|11836|11834|648
1653459300000|2022-05-25 06:15:00|11839.7|11837.7|11827.6|11825.6|11841.2|11839.2|11821.9|11819.9|1008
1653459600000|2022-05-25 06:20:00|11827.5|11825.5|11827.5|11825.5|11835.4|11833.4|11826.1|11824.1|402
1653459900000|2022-05-25 06:25:00|11827.6|11825.6|11833.5|11831.5|11833.5|11831.5|11823.6|11821.6|410
1653460200000|2022-05-25 06:30:00|11833.6|11831.6|11834.1|11832.1|11835.2|11833.2|11822.6|11820.6|408
1653460500000|2022-05-25 06:35:00|11833.6|11831.6|11849.1|11847.1|11853.6|11851.6|11833.6|11831.6|1027
1653460800000|2022-05-25 06:40:00|11849.9|11847.9|11862.6|11860.6|11864.9|11862.9|11847.9|11845.9|796
1653461100000|2022-05-25 06:45:00|11862.5|11860.5|11870.5|11868.5|11872.7|11870.7|11852.7|11850.7|989
1653461400000|2022-05-25 06:50:00|11870.6|11868.6|11871|11869|11877.4|11875.4|11863.4|11861.4|802
1653461700000|2022-05-25 06:55:00|11870.9|11868.9|11880.2|11878.2|11883.6|11881.6|11866.2|11864.2|1026
1653462000000|2022-05-25 07:00:00|11880.4|11878.4|11853.2|11851.2|11881.9|11879.9|11850.7|11848.7|1216
1653462300000|2022-05-25 07:05:00|11853.1|11851.1|11865.4|11863.4|11872|11870|11848.4|11846.4|1281
1653462600000|2022-05-25 07:10:00|11865.5|11863.5|11869.4|11867.4|11872|11870|11850|11848|1499
1653462900000|2022-05-25 07:15:00|11869.5|11867.5|11858.7|11856.7|11878.4|11876.4|11856.4|11854.4|1444
1653463200000|2022-05-25 07:20:00|11858.2|11856.2|11847.2|11845.2|11860.1|11858.1|11832|11830|1602
1653463500000|2022-05-25 07:25:00|11847.1|11845.1|11835.6|11833.6|11850.5|11848.5|11834.2|11832.2|1190
1653463800000|2022-05-25 07:30:00|11835.9|11833.9|11827.7|11825.7|11836.4|11834.4|11817.5|11815.5|1426
1653464100000|2022-05-25 07:35:00|11828.7|11826.7|11814.6|11812.6|11834.5|11832.5|11808.1|11806.1|1290
1653464400000|2022-05-25 07:40:00|11815.6|11813.6|11820.9|11818.9|11826.4|11824.4|11812.1|11810.1|781
1653464700000|2022-05-25 07:45:00|11820.7|11818.7|11824.9|11822.9|11826.6|11824.6|11809.9|11807.9|613
1653465000000|2022-05-25 07:50:00|11824.6|11822.6|11829.9|11827.9|11834.6|11832.6|11821.9|11819.9|820
1653465300000|2022-05-25 07:55:00|11829.7|11827.7|11815.7|11813.7|11830.6|11828.6|11808.4|11806.4|757
1653465600000|2022-05-25 08:00:00|11815.9|11813.9|11804.7|11802.7|11828.1|11826.1|11792.7|11790.7|1786
1653465900000|2022-05-25 08:05:00|11804.9|11802.9|11769.4|11767.4|11807.4|11805.4|11767.1|11765.1|1663
1653466200000|2022-05-25 08:10:00|11769.5|11767.5|11776.4|11774.4|11779.4|11777.4|11761.1|11759.1|1772
1653466500000|2022-05-25 08:15:00|11776.9|11774.9|11770.6|11768.6|11777.4|11775.4|11762.7|11760.7|1156
1653466800000|2022-05-25 08:20:00|11770.5|11768.5|11777.4|11775.4|11779|11777|11766|11764|672
1653467100000|2022-05-25 08:25:00|11777.2|11775.2|11778.7|11776.7|11782|11780|11771|11769|655
1653467400000|2022-05-25 08:30:00|11778.6|11776.6|11792.2|11790.2|11796|11794|11777.2|11775.2|1372
1653467700000|2022-05-25 08:35:00|11792.4|11790.4|11790.7|11788.7|11799.6|11797.6|11785.7|11783.7|937
1653468000000|2022-05-25 08:40:00|11791|11789|11795.2|11793.2|11802.1|11800.1|11790|11788|682
1653468300000|2022-05-25 08:45:00|11795.1|11793.1|11794.6|11792.6|11797.9|11795.9|11790.7|11788.7|538
1653468600000|2022-05-25 08:50:00|11794.2|11792.2|11805|11803|11808.6|11806.6|11790.9|11788.9|630
1653468900000|2022-05-25 08:55:00|11805.4|11803.4|11784.4|11782.4|11807.5|11805.5|11784.2|11782.2|540
1653469200000|2022-05-25 09:00:00|11784.5|11782.5|11770.4|11768.4|11786.6|11784.6|11767.1|11765.1|999
1653469500000|2022-05-25 09:05:00|11770.5|11768.5|11772.6|11770.6|11776.5|11774.5|11764|11762|724
1653469800000|2022-05-25 09:10:00|11772.2|11770.2|11737.5|11735.5|11775.4|11773.4|11737.1|11735.1|1924
1653470100000|2022-05-25 09:15:00|11737.1|11735.1|11753|11751|11757.9|11755.9|11731.1|11729.1|1150
1653470400000|2022-05-25 09:20:00|11753.1|11751.1|11751.4|11749.4|11756.5|11754.5|11743.9|11741.9|645
1653470700000|2022-05-25 09:25:00|11751.2|11749.2|11755|11753|11759.1|11757.1|11737.6|11735.6|759
1653471000000|2022-05-25 09:30:00|11755.1|11753.1|11768.9|11766.9|11770.7|11768.7|11747.4|11745.4|840
1653471300000|2022-05-25 09:35:00|11768.7|11766.7|11772.1|11770.1|11777.4|11775.4|11765.7|11763.7|894
1653471600000|2022-05-25 09:40:00|11772.7|11770.7|11761.6|11759.6|11774.4|11772.4|11760.7|11758.7|633
1653471900000|2022-05-25 09:45:00|11761.5|11759.5|11778.5|11776.5|11779|11777|11759.6|11757.6|550
1653472200000|2022-05-25 09:50:00|11778.4|11776.4|11792.5|11790.5|11798.7|11796.7|11775.7|11773.7|1207
1653472500000|2022-05-25 09:55:00|11792.4|11790.4|11786.1|11784.1|11792.4|11790.4|11781.9|11779.9|617
1653472800000|2022-05-25 10:00:00|11786|11784|11797.5|11795.5|11800.6|11798.6|11782.4|11780.4|856
1653473100000|2022-05-25 10:05:00|11798.6|11796.6|11796.9|11794.9|11800.5|11798.5|11791.6|11789.6|466
1653473400000|2022-05-25 10:10:00|11796.4|11794.4|11788|11786|11805.4|11803.4|11784.5|11782.5|942
1653473700000|2022-05-25 10:15:00|11787.9|11785.9|11789.7|11787.7|11791.9|11789.9|11780.4|11778.4|616
1653474000000|2022-05-25 10:20:00|11789.6|11787.6|11798.4|11796.4|11800.1|11798.1|11787.6|11785.6|893
1653474300000|2022-05-25 10:25:00|11798.9|11796.9|11795.4|11793.4|11802.9|11800.9|11793.1|11791.1|887
1653474600000|2022-05-25 10:30:00|11795.5|11793.5|11786.2|11784.2|11795.7|11793.7|11780.7|11778.7|890
1653474900000|2022-05-25 10:35:00|11786.1|11784.1|11786|11784|11788.5|11786.5|11781.4|11779.4|503
1653475200000|2022-05-25 10:40:00|11786.1|11784.1|11794|11792|11799|11797|11785.5|11783.5|989
1653475500000|2022-05-25 10:45:00|11793.9|11791.9|11762.7|11760.7|11795.4|11793.4|11757.1|11755.1|1334
1653475800000|2022-05-25 10:50:00|11762.5|11760.5|11762.5|11760.5|11767.7|11765.7|11749.5|11747.5|1153
1653476100000|2022-05-25 10:55:00|11762.7|11760.7|11753|11751|11763|11761|11751.6|11749.6|485
1653476400000|2022-05-25 11:00:00|11753.1|11751.1|11761.9|11759.9|11767.1|11765.1|11749.9|11747.9|890
1653476700000|2022-05-25 11:05:00|11762|11760|11762.5|11760.5|11768.4|11766.4|11758.1|11756.1|494
1653477000000|2022-05-25 11:10:00|11761.7|11759.7|11742.4|11740.4|11761.7|11759.7|11734.5|11732.5|1229
1653477300000|2022-05-25 11:15:00|11742.5|11740.5|11742.2|11740.2|11747.6|11745.6|11725.2|11723.2|1449
1653477600000|2022-05-25 11:20:00|11741.9|11739.9|11711.6|11709.6|11743.2|11741.2|11710.4|11708.4|2172
1653477900000|2022-05-25 11:25:00|11711.5|11709.5|11712.4|11710.4|11712.6|11710.6|11688.5|11686.5|2403
1653478200000|2022-05-25 11:30:00|11712.7|11710.7|11702.1|11700.1|11721.4|11719.4|11700.2|11698.2|1484
1653478500000|2022-05-25 11:35:00|11701.9|11699.9|11704.2|11702.2|11707.1|11705.1|11690.2|11688.2|1384
1653478800000|2022-05-25 11:40:00|11704.1|11702.1|11685.9|11683.9|11704.9|11702.9|11680|11678|1544
1653479100000|2022-05-25 11:45:00|11686.1|11684.1|11692.2|11690.2|11694.7|11692.7|11674.5|11672.5|1906
1653479400000|2022-05-25 11:50:00|11692.4|11690.4|11704.6|11702.6|11706.2|11704.2|11691.6|11689.6|1340
1653479700000|2022-05-25 11:55:00|11704.5|11702.5|11700.1|11698.1|11719.6|11717.6|11694.5|11692.5|1533
1653480000000|2022-05-25 12:00:00|11699.7|11697.7|11699.1|11697.1|11704.9|11702.9|11689|11687|1279
1653480300000|2022-05-25 12:05:00|11699.2|11697.2|11689.7|11687.7|11699.6|11697.6|11685.4|11683.4|1307
1653480600000|2022-05-25 12:10:00|11689.5|11687.5|11702.9|11700.9|11705.7|11703.7|11683.1|11681.1|1542
1653480900000|2022-05-25 12:15:00|11703.6|11701.6|11696.7|11694.7|11710|11708|11696|11694|1349
1653481200000|2022-05-25 12:20:00|11696.9|11694.9|11707|11705|11710.6|11708.6|11696.5|11694.5|1064
1653481500000|2022-05-25 12:25:00|11707.1|11705.1|11693.5|11691.5|11708.2|11706.2|11692.2|11690.2|1302
1653481800000|2022-05-25 12:30:00|11693.6|11691.6|11726.1|11724.1|11739.4|11737.4|11671|11669|4553
1653482100000|2022-05-25 12:35:00|11726.2|11724.2|11715.7|11713.7|11735.5|11733.5|11708.4|11706.4|2018
1653482400000|2022-05-25 12:40:00|11715.6|11713.6|11712.5|11710.5|11723.6|11721.6|11701.4|11699.4|1588
1653482700000|2022-05-25 12:45:00|11713|11711|11712.7|11710.7|11721|11719|11705.2|11703.2|1204
1653483000000|2022-05-25 12:50:00|11712.4|11710.4|11719.7|11717.7|11726.7|11724.7|11712.1|11710.1|1323
1653483300000|2022-05-25 12:55:00|11720|11718|11718|11716|11722.1|11720.1|11705.4|11703.4|1388
1653483600000|2022-05-25 13:00:00|11717.9|11715.9|11711.2|11709.2|11730.6|11728.6|11707.7|11705.7|1574
1653483900000|2022-05-25 13:05:00|11711.4|11709.4|11726.6|11724.6|11729.5|11727.5|11706.7|11704.7|1159
1653484200000|2022-05-25 13:10:00|11726.5|11724.5|11715.1|11713.1|11727.1|11725.1|11712.1|11710.1|1047
1653484500000|2022-05-25 13:15:00|11714.9|11712.9|11715.5|11713.5|11721.5|11719.5|11707.9|11705.9|1078
1653484800000|2022-05-25 13:20:00|11715.6|11713.6|11728.1|11726.1|11728.1|11726.1|11714.6|11712.6|1092
1653485100000|2022-05-25 13:25:00|11728.6|11726.6|11716.7|11714.7|11730.2|11728.2|11709.2|11707.2|2418
1653485400000|2022-05-25 13:30:00|11717.1|11715.1|11777.4|11776.4|11794.6|11793.6|11707.1|11706.1|16234
1653485700000|2022-05-25 13:35:00|11778.7|11777.7|11819.5|11818.5|11842.7|11841.7|11771.1|11770.1|14720
1653486000000|2022-05-25 13:40:00|11819.6|11818.6|11818.7|11817.7|11836.7|11835.7|11781.2|11780.2|11800
1653486300000|2022-05-25 13:45:00|11819.5|11818.5|11756.5|11755.5|11856|11855|11752|11751|13601
1653486600000|2022-05-25 13:50:00|11757.1|11756.1|11784|11783|11793.9|11792.9|11754.7|11753.7|9861
1653486900000|2022-05-25 13:55:00|11783.5|11782.5|11804.9|11803.9|11821.6|11820.6|11774.7|11773.7|9095
1653487200000|2022-05-25 14:00:00|11805.1|11804.1|11810.2|11809.2|11822.9|11821.9|11778.2|11777.2|8886
1653487500000|2022-05-25 14:05:00|11808.1|11807.1|11781.2|11780.2|11808.1|11807.1|11756|11755|8937
1653487800000|2022-05-25 14:10:00|11782|11781|11830|11829|11835.4|11834.4|11758.9|11757.9|9885
1653488100000|2022-05-25 14:15:00|11829.6|11828.6|11844|11843|11858.5|11857.5|11809.4|11808.4|9815
1653488400000|2022-05-25 14:20:00|11845|11844|11847.2|11846.2|11858.9|11857.9|11826.7|11825.7|7902
1653488700000|2022-05-25 14:25:00|11847|11846|11885.6|11884.6|11886.2|11885.2|11844.6|11843.6|7924
1653489000000|2022-05-25 14:30:00|11885.4|11884.4|11916.5|11915.5|11918.5|11917.5|11873.2|11872.2|9045
1653489300000|2022-05-25 14:35:00|11917|11916|11913.7|11912.7|11925.6|11924.6|11900.6|11899.6|7010
1653489600000|2022-05-25 14:40:00|11913.6|11912.6|11885|11884|11918.6|11917.6|11861.4|11860.4|10675
1653489900000|2022-05-25 14:45:00|11885.1|11884.1|11857.5|11856.5|11890.2|11889.2|11839.4|11838.4|8282
1653490200000|2022-05-25 14:50:00|11857.7|11856.7|11855.5|11854.5|11870.4|11869.4|11853.9|11852.9|5541
1653490500000|2022-05-25 14:55:00|11855.7|11854.7|11876.1|11875.1|11883.7|11882.7|11853.5|11852.5|5697
1653490800000|2022-05-25 15:00:00|11876|11875|11842|11841|11884.9|11883.9|11833|11832|6101
1653491100000|2022-05-25 15:05:00|11841.5|11840.5|11868|11867|11883.5|11882.5|11838.5|11837.5|5604
1653491400000|2022-05-25 15:10:00|11867.7|11866.7|11886.9|11885.9|11898.4|11897.4|11864.2|11863.2|5579
1653491700000|2022-05-25 15:15:00|11886.7|11885.7|11880.7|11879.7|11898|11897|11870.7|11869.7|4259
1653492000000|2022-05-25 15:20:00|11880.6|11879.6|11878.6|11877.6|11883|11882|11860.1|11859.1|3910
1653492300000|2022-05-25 15:25:00|11879.1|11878.1|11866.5|11865.5|11882|11881|11861.6|11860.6|3464
1653492600000|2022-05-25 15:30:00|11866|11865|11835.9|11834.9|11870.6|11869.6|11831.9|11830.9|5781
1653492900000|2022-05-25 15:35:00|11836|11835|11831.6|11830.6|11842.1|11841.1|11810.9|11809.9|6503
1653493200000|2022-05-25 15:40:00|11831.9|11830.9|11854.9|11853.9|11865.4|11864.4|11822.2|11821.2|5389
1653493500000|2022-05-25 15:45:00|11854.5|11853.5|11859.7|11858.7|11868.4|11867.4|11842.9|11841.9|3393
1653493800000|2022-05-25 15:50:00|11859.6|11858.6|11853.9|11852.9|11865.1|11864.1|11845.4|11844.4|2687
1653494100000|2022-05-25 15:55:00|11854|11853|11851.7|11850.7|11874.7|11873.7|11849.5|11848.5|3387
1653494400000|2022-05-25 16:00:00|11851.5|11850.5|11859.2|11858.2|11869.7|11868.7|11844.2|11843.2|3168
1653494700000|2022-05-25 16:05:00|11859|11858|11839|11838|11869|11868|11830.9|11829.9|4372
1653495000000|2022-05-25 16:10:00|11839.1|11838.1|11858|11857|11861.1|11860.1|11831.5|11830.5|3520
1653495300000|2022-05-25 16:15:00|11858.1|11857.1|11841.2|11840.2|11860.7|11859.7|11830.1|11829.1|3041
1653495600000|2022-05-25 16:20:00|11841.1|11840.1|11818.6|11817.6|11841.2|11840.2|11805|11804|4809
1653495900000|2022-05-25 16:25:00|11818.5|11817.5|11807.6|11806.6|11819.6|11818.6|11788.9|11787.9|4503
1653496200000|2022-05-25 16:30:00|11807.5|11806.5|11802.1|11801.1|11827.1|11826.1|11800.7|11799.7|4103
1653496500000|2022-05-25 16:35:00|11802.5|11801.5|11796.2|11795.2|11808.6|11807.6|11785|11784|3708
1653496800000|2022-05-25 16:40:00|11796.1|11795.1|11813.1|11812.1|11813.5|11812.5|11795.6|11794.6|3223
1653497100000|2022-05-25 16:45:00|11813.5|11812.5|11832.3|11831.3|11838.3|11837.3|11807.8|11806.8|3527
1653497400000|2022-05-25 16:50:00|11832.2|11831.2|11821.6|11820.6|11832.2|11831.2|11813.8|11812.8|2698
1653497700000|2022-05-25 16:55:00|11821.5|11820.5|11837.7|11836.7|11843.6|11842.6|11806.2|11805.2|3419
1653498000000|2022-05-25 17:00:00|11837.8|11836.8|11821.7|11820.7|11838.5|11837.5|11815.8|11814.8|3286
1653498300000|2022-05-25 17:05:00|11822.3|11821.3|11825.2|11824.2|11831.5|11830.5|11813.2|11812.2|2430
1653498600000|2022-05-25 17:10:00|11825|11824|11816.2|11815.2|11829|11828|11792|11791|3513
1653498900000|2022-05-25 17:15:00|11815.8|11814.8|11815.2|11814.2|11832.7|11831.7|11810.6|11809.6|3061
1653499200000|2022-05-25 17:20:00|11815.1|11814.1|11810.2|11809.2|11825.2|11824.2|11800.8|11799.8|2663
1653499500000|2022-05-25 17:25:00|11810.1|11809.1|11828.7|11827.7|11837.6|11836.6|11803|11802|3909
1653499800000|2022-05-25 17:30:00|11828.3|11827.3|11840.7|11839.7|11842.5|11841.5|11821.7|11820.7|2942
1653500100000|2022-05-25 17:35:00|11840.8|11839.8|11852.1|11851.1|11864.6|11863.6|11837.1|11836.1|4194
1653500400000|2022-05-25 17:40:00|11852.2|11851.2|11855.5|11854.5|11861.6|11860.6|11839.8|11838.8|2847
1653500700000|2022-05-25 17:45:00|11855.6|11854.6|11866.1|11865.1|11867.8|11866.8|11848.8|11847.8|2367
1653501000000|2022-05-25 17:50:00|11865.8|11864.8|11845.6|11844.6|11868.1|11867.1|11840.1|11839.1|2667
1653501300000|2022-05-25 17:55:00|11845.5|11844.5|11847.6|11846.6|11856.1|11855.1|11835.8|11834.8|1933
1653501600000|2022-05-25 18:00:00|11847.2|11846.2|11879.6|11878.6|11923.6|11922.6|11832.6|11831.6|15511
1653501900000|2022-05-25 18:05:00|11879.5|11878.5|11825.8|11824.8|11900.6|11899.6|11770|11769|13892
1653502200000|2022-05-25 18:10:00|11826.1|11825.1|11867.2|11866.2|11881.2|11880.2|11824.5|11823.5|10653
1653502500000|2022-05-25 18:15:00|11867.5|11866.5|11884|11883|11917.6|11916.6|11854|11853|9385
1653502800000|2022-05-25 18:20:00|11883.5|11882.5|11899|11898|11921.1|11920.1|11874.3|11873.3|6668
1653503100000|2022-05-25 18:25:00|11901.5|11900.5|11938.7|11937.7|11945.2|11944.2|11893.1|11892.1|8677
1653503400000|2022-05-25 18:30:00|11939.1|11938.1|11947.7|11946.7|11957.6|11956.6|11924.8|11923.8|8230
1653503700000|2022-05-25 18:35:00|11947.3|11946.3|11923.1|11922.1|11957.7|11956.7|11917.2|11916.2|6613
1653504000000|2022-05-25 18:40:00|11922.5|11921.5|11935|11934|11962.8|11961.8|11919.3|11918.3|6619
1653504300000|2022-05-25 18:45:00|11934.7|11933.7|11929|11928|11948.1|11947.1|11920.6|11919.6|5314
1653504600000|2022-05-25 18:50:00|11928.2|11927.2|11970.3|11969.3|11973.7|11972.7|11927|11926|7378
1653504900000|2022-05-25 18:55:00|11970.2|11969.2|11969.2|11968.2|11974.3|11973.3|11958.2|11957.2|5319
1653505200000|2022-05-25 19:00:00|11967.6|11966.6|12010.5|12009.5|12018.1|12017.1|11960.3|11959.3|8237
1653505500000|2022-05-25 19:05:00|12010.1|12009.1|12018.3|12017.3|12023.6|12022.6|11995.7|11994.7|5283
1653505800000|2022-05-25 19:10:00|12018.2|12017.2|12025.8|12024.8|12032.8|12031.8|12013.1|12012.1|4959
1653506100000|2022-05-25 19:15:00|12026|12025|12002.7|12001.7|12028|12027|11993.2|11992.2|6575
1653506400000|2022-05-25 19:20:00|12001.1|12000.1|11997.6|11996.6|12011|12010|11982.3|11981.3|4481
1653506700000|2022-05-25 19:25:00|11997.5|11996.5|11987.9|11986.9|12003.4|12002.4|11984.9|11983.9|4681
1653507000000|2022-05-25 19:30:00|11990.6|11989.6|11977.5|11976.5|12007.9|12006.9|11970.8|11969.8|5973
1653507300000|2022-05-25 19:35:00|11977|11976|11960.4|11959.4|11977.1|11976.1|11948.9|11947.9|5882
1653507600000|2022-05-25 19:40:00|11960.3|11959.3|11959.1|11958.1|11964|11963|11939.9|11938.9|5156
1653507900000|2022-05-25 19:45:00|11959.8|11958.8|11944|11943|11959.8|11958.8|11930.9|11929.9|5128
1653508200000|2022-05-25 19:50:00|11935.9|11934.9|11926|11925|11939.1|11938.1|11896.1|11895.1|11352
1653508500000|2022-05-25 19:55:00|11926.4|11925.4|11946.3|11945.3|11949.6|11948.6|11921.9|11920.9|13341
1653508800000|2022-05-25 20:00:00|11945.7|11944.7|11943|11941|11949.2|11947.2|11932|11930|4563
1653509100000|2022-05-25 20:05:00|11944.5|11942.5|11906.1|11904.1|11945.6|11943.6|11904.2|11902.2|3258
1653509400000|2022-05-25 20:10:00|11905.9|11903.9|11918.4|11916.4|11929.4|11927.4|11904|11902|2598
1653509700000|2022-05-25 20:15:00|11918.5|11916.5|11916.6|11914.6|11921.9|11919.9|11913.4|11911.4|949
1653510000000|2022-05-25 20:20:00|11916.5|11914.5|11835.1|11833.1|11918.4|11916.4|11833.5|11831.5|7884
1653510300000|2022-05-25 20:25:00|11835.2|11833.2|11848.1|11846.1|11848.1|11846.1|11813.4|11811.4|3230
1653510600000|2022-05-25 20:30:00|11848|11846|11869.2|11867.2|11872.4|11870.4|11838.4|11836.4|2219
1653510900000|2022-05-25 20:35:00|11868.7|11866.7|11887.2|11885.2|11890.5|11888.5|11861.5|11859.5|1518
1653511200000|2022-05-25 20:40:00|11887.1|11885.1|11871.5|11869.5|11887.1|11885.1|11870.5|11868.5|905
1653511500000|2022-05-25 20:45:00|11870.6|11868.6|11866.1|11864.1|11870.6|11868.6|11860.9|11858.9|760
1653511800000|2022-05-25 20:50:00|11866.2|11864.2|11880.4|11878.4|11880.7|11878.7|11864.1|11862.1|537
1653512100000|2022-05-25 20:55:00|11879.9|11877.9|11888.7|11883.7|11890.7|11888.7|11878.7|11876.7|875
1653512400000|2022-05-25 21:00:00|11887.5|11882.5|11885.2|11880.2|11888.6|11883.6|11885|11880|0
1653512700000|2022-05-25 21:05:00|11885.3|11880.3|11884.3|11879.3|11888.3|11883.3|11883.6|11878.6|0
1653513000000|2022-05-25 21:10:00|11884.6|11879.6|11880.8|11875.8|11884.6|11879.6|11880.2|11875.2|0
1653513300000|2022-05-25 21:15:00|11880.5|11875.5|11879.6|11874.6|11882.5|11877.5|11878.3|11873.3|0
1653513600000|2022-05-25 21:20:00|11879.4|11874.4|11876.1|11871.1|11882.2|11877.2|11872.2|11867.2|0
1653513900000|2022-05-25 21:25:00|11876|11871|11877.2|11872.2|11878.9|11873.9|11875.1|11870.1|0
1653514200000|2022-05-25 21:30:00|11877.1|11872.1|11877.9|11872.9|11881.8|11876.8|11876.3|11871.3|0
1653514500000|2022-05-25 21:35:00|11877.8|11872.8|11882.7|11877.7|11882.7|11877.7|11877.8|11872.8|0
1653514800000|2022-05-25 21:40:00|11882.8|11877.8|11886.1|11881.1|11886.2|11881.2|11882.4|11877.4|0
1653515100000|2022-05-25 21:45:00|11886.2|11881.2|11885.7|11880.7|11886.6|11881.6|11884.3|11879.3|0
1653515400000|2022-05-25 21:50:00|11885.8|11880.8|11886.4|11881.4|11886.7|11881.7|11885.7|11880.7|0
1653515700000|2022-05-25 21:55:00|11886.6|11881.6|11884.9|11879.9|11888.1|11883.1|11884.3|11879.3|0
1653516000000|2022-05-25 22:00:00|11884.7|11882.7|11906.2|11904.2|11910.4|11908.4|11884.7|11882.7|855
1653516300000|2022-05-25 22:05:00|11906.4|11904.4|11899.9|11897.9|11909.7|11907.7|11896|11894|585
1653516600000|2022-05-25 22:10:00|11901.4|11899.4|11916.5|11914.5|11916.7|11914.7|11901.1|11899.1|357
1653516900000|2022-05-25 22:15:00|11916|11914|11909.4|11907.4|11918.7|11916.7|11907.6|11905.6|398
1653517200000|2022-05-25 22:20:00|11909.7|11907.7|11906.2|11904.2|11910.7|11908.7|11904.5|11902.5|165
1653517500000|2022-05-25 22:25:00|11906.1|11904.1|11891.7|11889.7|11908.6|11906.6|11889.6|11887.6|839
1653517800000|2022-05-25 22:30:00|11891.1|11889.1|11896.6|11894.6|11896.6|11894.6|11889.7|11887.7|300
1653518100000|2022-05-25 22:35:00|11896.5|11894.5|11902.7|11900.7|11902.9|11900.9|11896.4|11894.4|257
1653518400000|2022-05-25 22:40:00|11902.6|11900.6|11900.4|11898.4|11906.6|11904.6|11900|11898|160
1653518700000|2022-05-25 22:45:00|11900.2|11898.2|11899.7|11897.7|11901.2|11899.2|11898.6|11896.6|116
1653519000000|2022-05-25 22:50:00|11899.6|11897.6|11900.2|11898.2|11902.1|11900.1|11897.5|11895.5|85
1653519300000|2022-05-25 22:55:00|11900.4|11898.4|11910.9|11908.9|11912.7|11910.7|11897.4|11895.4|351
1653519600000|2022-05-25 23:00:00|11911|11909|11914.2|11912.2|11914.9|11912.9|11908.9|11906.9|229
1653519900000|2022-05-25 23:05:00|11914.1|11912.1|11910.2|11908.2|11915.9|11913.9|11910.1|11908.1|167
1653520200000|2022-05-25 23:10:00|11910.5|11908.5|11918.7|11916.7|11919|11917|11910.1|11908.1|250
1653520500000|2022-05-25 23:15:00|11918.6|11916.6|11916.1|11914.1|11922.6|11920.6|11916|11914|258
1653520800000|2022-05-25 23:20:00|11915.1|11913.1|11912.7|11910.7|11918.1|11916.1|11912.1|11910.1|188
1653521100000|2022-05-25 23:25:00|11912.2|11910.2|11911.9|11909.9|11913.1|11911.1|11908.9|11906.9|127
1653521400000|2022-05-25 23:30:00|11912|11910|11907.4|11905.4|11915.2|11913.2|11906.5|11904.5|174
1653521700000|2022-05-25 23:35:00|11909|11907|11905|11903|11912|11910|11903.4|11901.4|259
1653522000000|2022-05-25 23:40:00|11905.1|11903.1|11907.5|11905.5|11910.2|11908.2|11899.9|11897.9|270
1653522300000|2022-05-25 23:45:00|11908.6|11906.6|11904|11902|11912|11910|11900.5|11898.5|204
1653522600000|2022-05-25 23:50:00|11904.1|11902.1|11891|11889|11904.1|11902.1|11890.6|11888.6|469
1653522900000|2022-05-25 23:55:00|11891.1|11889.1|11889.6|11887.6|11895.1|11893.1|11886.1|11884.1|442
1653523200000|2022-05-26 00:00:00|11889.5|11887.5|11904.4|11902.4|11908.9|11906.9|11886.2|11884.2|746
1653523500000|2022-05-26 00:05:00|11904.5|11902.5|11925.5|11923.5|11926.6|11924.6|11902.6|11900.6|508
1653523800000|2022-05-26 00:10:00|11925.9|11923.9|11967|11965|11973.4|11971.4|11925.6|11923.6|1782
1653524100000|2022-05-26 00:15:00|11966.9|11964.9|11943.1|11941.1|11968.2|11966.2|11943.1|11941.1|890
1653524400000|2022-05-26 00:20:00|11943|11941|11943.7|11941.7|11951.6|11949.6|11942.9|11940.9|524
1653524700000|2022-05-26 00:25:00|11943.9|11941.9|11964.6|11962.6|11964.9|11962.9|11942.9|11940.9|511
1653525000000|2022-05-26 00:30:00|11964.5|11962.5|11972|11970|11974.9|11972.9|11952.4|11950.4|772
1653525300000|2022-05-26 00:35:00|11971.9|11969.9|11967.7|11965.7|11971.9|11969.9|11959.5|11957.5|444
1653525600000|2022-05-26 00:40:00|11967.9|11965.9|11982.5|11980.5|11984.6|11982.6|11961.6|11959.6|687
1653525900000|2022-05-26 00:45:00|11982.6|11980.6|11978.4|11976.4|11989.1|11987.1|11978.1|11976.1|639
1653526200000|2022-05-26 00:50:00|11979.1|11977.1|11975.7|11973.7|11979.5|11977.5|11971.4|11969.4|475
1653526500000|2022-05-26 00:55:00|11975.9|11973.9|11981.7|11979.7|11982.9|11980.9|11968.4|11966.4|404
1653526800000|2022-05-26 01:00:00|11981.6|11979.6|11977.2|11975.2|11981.7|11979.7|11972.9|11970.9|289
1653527100000|2022-05-26 01:05:00|11977.4|11975.4|11989.7|11987.7|11990.2|11988.2|11973.1|11971.1|364
1653527400000|2022-05-26 01:10:00|11989.9|11987.9|11979|11977|11991.1|11989.1|11978.4|11976.4|352
1653527700000|2022-05-26 01:15:00|11978.9|11976.9|11979|11977|11985.4|11983.4|11976.4|11974.4|323
1653528000000|2022-05-26 01:20:00|11979.1|11977.1|11961.7|11959.7|11979.7|11977.7|11959.4|11957.4|775
1653528300000|2022-05-26 01:25:00|11961.9|11959.9|11955.2|11953.2|11964.7|11962.7|11954.6|11952.6|513
1653528600000|2022-05-26 01:30:00|11955.4|11953.4|11951.2|11949.2|11957.1|11955.1|11944.6|11942.6|776
1653528900000|2022-05-26 01:35:00|11951|11949|11929|11927|11951|11949|11922.1|11920.1|1035
1653529200000|2022-05-26 01:40:00|11929.1|11927.1|11931.5|11929.5|11936.6|11934.6|11923|11921|607
1653529500000|2022-05-26 01:45:00|11931.4|11929.4|11926.2|11924.2|11937.2|11935.2|11918.7|11916.7|610
1653529800000|2022-05-26 01:50:00|11926.1|11924.1|11926.5|11924.5|11930.5|11928.5|11923.1|11921.1|319
1653530100000|2022-05-26 01:55:00|11926.4|11924.4|11910|11908|11926.4|11924.4|11905.7|11903.7|798
1653530400000|2022-05-26 02:00:00|11909.9|11907.9|11904.5|11902.5|11918.9|11916.9|11901.6|11899.6|489
1653530700000|2022-05-26 02:05:00|11904.6|11902.6|11913.2|11911.2|11913.7|11911.7|11902.2|11900.2|447
1653531000000|2022-05-26 02:10:00|11913.1|11911.1|11895.2|11893.2|11917.1|11915.1|11892.7|11890.7|705
1653531300000|2022-05-26 02:15:00|11895.4|11893.4|11908.2|11906.2|11908.2|11906.2|11893.4|11891.4|469
1653531600000|2022-05-26 02:20:00|11908.7|11906.7|11907.1|11905.1|11910.4|11908.4|11896.4|11894.4|473
1653531900000|2022-05-26 02:25:00|11907.4|11905.4|11910.2|11908.2|11914.9|11912.9|11904.9|11902.9|533
1653532200000|2022-05-26 02:30:00|11910.4|11908.4|11917.1|11915.1|11918.6|11916.6|11909.6|11907.6|374
1653532500000|2022-05-26 02:35:00|11917|11915|11910.6|11908.6|11917.6|11915.6|11908.5|11906.5|264
1653532800000|2022-05-26 02:40:00|11910.7|11908.7|11910.5|11908.5|11919|11917|11903.5|11901.5|350
1653533100000|2022-05-26 02:45:00|11910.6|11908.6|11905|11903|11913.1|11911.1|11905|11903|199
1653533400000|2022-05-26 02:50:00|11904.9|11902.9|11912.4|11910.4|11912.7|11910.7|11904.7|11902.7|140
1653533700000|2022-05-26 02:55:00|11912.5|11910.5|11907.9|11905.9|11914.9|11912.9|11906.4|11904.4|187
1653534000000|2022-05-26 03:00:00|11907.7|11905.7|11908|11906|11910.1|11908.1|11906.1|11904.1|177
1653534300000|2022-05-26 03:05:00|11907.9|11905.9|11875.9|11873.9|11907.9|11905.9|11874.5|11872.5|1209
1653534600000|2022-05-26 03:10:00|11875.7|11873.7|11876.4|11874.4|11880.6|11878.6|11868.4|11866.4|690
1653534900000|2022-05-26 03:15:00|11876.7|11874.7|11863.4|11861.4|11876.9|11874.9|11857.7|11855.7|698
1653535200000|2022-05-26 03:20:00|11863.1|11861.1|11879|11877|11879.4|11877.4|11862.9|11860.9|380
1653535500000|2022-05-26 03:25:00|11879.1|11877.1|11883.7|11881.7|11885.1|11883.1|11869|11867|484
1653535800000|2022-05-26 03:30:00|11883.9|11881.9|11896.6|11894.6|11901.1|11899.1|11878.2|11876.2|781
1653536100000|2022-05-26 03:35:00|11896.5|11894.5|11890.7|11888.7|11898.5|11896.5|11889.6|11887.6|331
1653536400000|2022-05-26 03:40:00|11890.5|11888.5|11898.9|11896.9|11902.5|11900.5|11890.5|11888.5|502
1653536700000|2022-05-26 03:45:00|11898.7|11896.7|11902.2|11900.2|11902.5|11900.5|11896.7|11894.7|202
1653537000000|2022-05-26 03:50:00|11902.5|11900.5|11898.4|11896.4|11902.6|11900.6|11897|11895|182
1653537300000|2022-05-26 03:55:00|11898.6|11896.6|11910.2|11908.2|11914.7|11912.7|11895.6|11893.6|630
1653537600000|2022-05-26 04:00:00|11910.4|11908.4|11903.2|11901.2|11911.6|11909.6|11901.6|11899.6|279
1653537900000|2022-05-26 04:05:00|11903.1|11901.1|11899.6|11897.6|11907.7|11905.7|11898.4|11896.4|205
1653538200000|2022-05-26 04:10:00|11899.5|11897.5|11898.7|11896.7|11902.7|11900.7|11896.5|11894.5|197
1653538500000|2022-05-26 04:15:00|11898.9|11896.9|11900.5|11898.5|11901.7|11899.7|11897.6|11895.6|122
1653538800000|2022-05-26 04:20:00|11900.4|11898.4|11895.1|11893.1|11902.9|11900.9|11892.6|11890.6|245
1653539100000|2022-05-26 04:25:00|11895.2|11893.2|11893.7|11891.7|11896.4|11894.4|11891|11889|194
1653539400000|2022-05-26 04:30:00|11893.9|11891.9|11894|11892|11897.2|11895.2|11892.9|11890.9|111
1653539700000|2022-05-26 04:35:00|11894.1|11892.1|11899.1|11897.1|11902|11900|11893.2|11891.2|111
1653540000000|2022-05-26 04:40:00|11899.4|11897.4|11889|11887|11899.5|11897.5|11888.5|11886.5|184
1653540300000|2022-05-26 04:45:00|11889.4|11887.4|11890.1|11888.1|11893.1|11891.1|11887.7|11885.7|162
1653540600000|2022-05-26 04:50:00|11890.2|11888.2|11874.2|11872.2|11890.9|11888.9|11872.7|11870.7|783
1653540900000|2022-05-26 04:55:00|11874.1|11872.1|11871.5|11869.5|11876|11874|11868.4|11866.4|433
1653541200000|2022-05-26 05:00:00|11871.6|11869.6|11877.4|11875.4|11878.2|11876.2|11863.5|11861.5|705
1653541500000|2022-05-26 05:05:00|11877.5|11875.5|11878.1|11876.1|11880|11878|11872.6|11870.6|477
1653541800000|2022-05-26 05:10:00|11878.5|11876.5|11872.7|11870.7|11886.2|11884.2|11871.5|11869.5|491
1653542100000|2022-05-26 05:15:00|11872.5|11870.5|11878.4|11876.4|11882|11880|11860.9|11858.9|611
1653542400000|2022-05-26 05:20:00|11878|11876|11873.7|11871.7|11884.4|11882.4|11873|11871|342
1653542700000|2022-05-26 05:25:00|11873.5|11871.5|11875.2|11873.2|11879.6|11877.6|11869.1|11867.1|601
1653543000000|2022-05-26 05:30:00|11875.1|11873.1|11881.1|11879.1|11882.9|11880.9|11872.7|11870.7|573
1653543300000|2022-05-26 05:35:00|11881|11879|11870.9|11868.9|11883.1|11881.1|11869.9|11867.9|382
1653543600000|2022-05-26 05:40:00|11870.5|11868.5|11878.9|11876.9|11880.4|11878.4|11868.5|11866.5|387
1653543900000|2022-05-26 05:45:00|11879.5|11877.5|11879.5|11877.5|11884.6|11882.6|11873|11871|405
1653544200000|2022-05-26 05:50:00|11879.6|11877.6|11860.6|11858.6|11879.6|11877.6|11859|11857|511
1653544500000|2022-05-26 05:55:00|11860.5|11858.5|11859.6|11857.6|11867.6|11865.6|11850.9|11848.9|1250
1653544800000|2022-05-26 06:00:00|11859.4|11857.4|11857.6|11855.6|11870.2|11868.2|11852|11850|971
1653545100000|2022-05-26 06:05:00|11857.5|11855.5|11853.2|11851.2|11862.9|11860.9|11845.7|11843.7|1099
1653545400000|2022-05-26 06:10:00|11853.4|11851.4|11857.9|11855.9|11864.6|11862.6|11853|11851|445
1653545700000|2022-05-26 06:15:00|11858|11856|11875|11873|11877|11875|11858|11856|628
1653546000000|2022-05-26 06:20:00|11875.1|11873.1|11879.9|11877.9|11879.9|11877.9|11869|11867|553
1653546300000|2022-05-26 06:25:00|11880.2|11878.2|11871.7|11869.7|11880.4|11878.4|11868|11866|467
1653546600000|2022-05-26 06:30:00|11871.9|11869.9|11867.9|11865.9|11872.7|11870.7|11861.5|11859.5|345
1653546900000|2022-05-26 06:35:00|11868|11866|11872.2|11870.2|11876.9|11874.9|11866.7|11864.7|268
1653547200000|2022-05-26 06:40:00|11872.5|11870.5|11879.5|11877.5|11881.7|11879.7|11869.1|11867.1|304
1653547500000|2022-05-26 06:45:00|11879.4|11877.4|11874.5|11872.5|11885.6|11883.6|11873.5|11871.5|445
1653547800000|2022-05-26 06:50:00|11874.6|11872.6|11879.2|11877.2|11881.4|11879.4|11874.2|11872.2|264
1653548100000|2022-05-26 06:55:00|11879.5|11877.5|11879.2|11877.2|11888|11886|11877.7|11875.7|491
1653548400000|2022-05-26 07:00:00|11879.4|11877.4|11888|11886|11897.1|11895.1|11878.7|11876.7|973
1653548700000|2022-05-26 07:05:00|11887.7|11885.7|11894.6|11892.6|11896.2|11894.2|11882.5|11880.5|776
1653549000000|2022-05-26 07:10:00|11896.1|11894.1|11888.1|11886.1|11898.4|11896.4|11886.9|11884.9|665
1653549300000|2022-05-26 07:15:00|11888|11886|11904|11902|11905.9|11903.9|11886.9|11884.9|738
1653549600000|2022-05-26 07:20:00|11903.9|11901.9|11908.1|11906.1|11910.9|11908.9|11899.5|11897.5|663
1653549900000|2022-05-26 07:25:00|11908.9|11906.9|11913|11911|11914.2|11912.2|11906.6|11904.6|590
1653550200000|2022-05-26 07:30:00|11912.9|11910.9|11926.1|11924.1|11926.6|11924.6|11912.7|11910.7|924
1653550500000|2022-05-26 07:35:00|11926.2|11924.2|11941|11939|11941.6|11939.6|11920.5|11918.5|1261
1653550800000|2022-05-26 07:40:00|11941.4|11939.4|11944.7|11942.7|11949.2|11947.2|11937|11935|1009
1653551100000|2022-05-26 07:45:00|11944.6|11942.6|11936.4|11934.4|11951.9|11949.9|11933.5|11931.5|1001
1653551400000|2022-05-26 07:50:00|11936.6|11934.6|11947.2|11945.2|11948.9|11946.9|11935.4|11933.4|545
1653551700000|2022-05-26 07:55:00|11947.4|11945.4|11974.5|11972.5|11975.9|11973.9|11947.4|11945.4|1910
1653552000000|2022-05-26 08:00:00|11974|11972|11954.4|11952.4|11975.1|11973.1|11948.5|11946.5|1626
1653552300000|2022-05-26 08:05:00|11954.1|11952.1|11950.6|11948.6|11961.4|11959.4|11946.9|11944.9|1048
1653552600000|2022-05-26 08:10:00|11950.7|11948.7|11936.2|11934.2|11955.2|11953.2|11935.9|11933.9|924
1653552900000|2022-05-26 08:15:00|11936.4|11934.4|11923|11921|11936.9|11934.9|11922.1|11920.1|923
1653553200000|2022-05-26 08:20:00|11922.9|11920.9|11915.1|11913.1|11929.6|11927.6|11913.7|11911.7|1122
1653553500000|2022-05-26 08:25:00|11915.2|11913.2|11907.5|11905.5|11916.1|11914.1|11904.5|11902.5|875
1653553800000|2022-05-26 08:30:00|11907.6|11905.6|11898.7|11896.7|11909.7|11907.7|11896.4|11894.4|1171
1653554100000|2022-05-26 08:35:00|11898.6|11896.6|11884.5|11882.5|11898.6|11896.6|11880|11878|1505
1653554400000|2022-05-26 08:40:00|11885|11883|11888.6|11886.6|11890|11888|11881.9|11879.9|692
1653554700000|2022-05-26 08:45:00|11888.5|11886.5|11882.4|11880.4|11890.7|11888.7|11870.4|11868.4|1411
1653555000000|2022-05-26 08:50:00|11882.5|11880.5|11885.9|11883.9|11892|11890|11880.5|11878.5|883
1653555300000|2022-05-26 08:55:00|11885.7|11883.7|11890.9|11888.9|11894.5|11892.5|11885.1|11883.1|876
1653555600000|2022-05-26 09:00:00|11891|11889|11881.5|11879.5|11892.6|11890.6|11878.7|11876.7|734
1653555900000|2022-05-26 09:05:00|11881.4|11879.4|11887.4|11885.4|11890.6|11888.6|11875.6|11873.6|973
1653556200000|2022-05-26 09:10:00|11887.2|11885.2|11890|11888|11893.1|11891.1|11885.1|11883.1|524
1653556500000|2022-05-26 09:15:00|11890.1|11888.1|11888|11886|11893.7|11891.7|11884.5|11882.5|406
1653556800000|2022-05-26 09:20:00|11887.9|11885.9|11904|11902|11904.9|11902.9|11887.6|11885.6|910
1653557100000|2022-05-26 09:25:00|11904.1|11902.1|11905.4|11903.4|11916.4|11914.4|11903.2|11901.2|1161
1653557400000|2022-05-26 09:30:00|11906|11904|11905.5|11903.5|11910.2|11908.2|11899.4|11897.4|558
1653557700000|2022-05-26 09:35:00|11905.6|11903.6|11903.7|11901.7|11908.5|11906.5|11900.2|11898.2|329
1653558000000|2022-05-26 09:40:00|11903.9|11901.9|11917.5|11915.5|11920.1|11918.1|11899.9|11897.9|778
1653558300000|2022-05-26 09:45:00|11917.6|11915.6|11936.6|11934.6|11937.9|11935.9|11916.2|11914.2|1277
1653558600000|2022-05-26 09:50:00|11936.5|11934.5|11932|11930|11939.2|11937.2|11929.1|11927.1|785
1653558900000|2022-05-26 09:55:00|11931.7|11929.7|11935.2|11933.2|11942.2|11940.2|11930|11928|691
1653559200000|2022-05-26 10:00:00|11935.1|11933.1|11940.9|11938.9|11941.9|11939.9|11931.2|11929.2|570
1653559500000|2022-05-26 10:05:00|11940.7|11938.7|11952.9|11950.9|11952.9|11950.9|11937.1|11935.1|987
1653559800000|2022-05-26 10:10:00|11954.4|11952.4|11936.1|11934.1|11954.4|11952.4|11932.7|11930.7|868
1653560100000|2022-05-26 10:15:00|11936|11934|11926.1|11924.1|11936|11934|11922.9|11920.9|978
1653560400000|2022-05-26 10:20:00|11926|11924|11927.5|11925.5|11931.1|11929.1|11922.7|11920.7|565
1653560700000|2022-05-26 10:25:00|11927.4|11925.4|11921.7|11919.7|11932.1|11930.1|11920.5|11918.5|599
1653561000000|2022-05-26 10:30:00|11921.5|11919.5|11919.7|11917.7|11924.7|11922.7|11914.1|11912.1|734
1653561300000|2022-05-26 10:35:00|11919.6|11917.6|11922.9|11920.9|11923|11921|11915.4|11913.4|393
1653561600000|2022-05-26 10:40:00|11922.7|11920.7|11925|11923|11926|11924|11916.5|11914.5|547
1653561900000|2022-05-26 10:45:00|11925.1|11923.1|11929.1|11927.1|11930.4|11928.4|11920.7|11918.7|434
1653562200000|2022-05-26 10:50:00|11929.4|11927.4|11945.4|11943.4|11950.6|11948.6|11929.4|11927.4|981
1653562500000|2022-05-26 10:55:00|11945.2|11943.2|11945.5|11943.5|11961|11959|11941|11939|1107
1653562800000|2022-05-26 11:00:00|11945.7|11943.7|11970.4|11968.4|11970.4|11968.4|11941.5|11939.5|1521
1653563100000|2022-05-26 11:05:00|11970.2|11968.2|11963.4|11961.4|11971|11969|11958.5|11956.5|721
1653563400000|2022-05-26 11:10:00|11963.6|11961.6|11983.9|11981.9|11985.5|11983.5|11959.6|11957.6|1533
1653563700000|2022-05-26 11:15:00|11984|11982|11982.6|11980.6|11989|11987|11973.6|11971.6|1264
1653564000000|2022-05-26 11:20:00|11982.5|11980.5|12001.5|11999.5|12002.9|12000.9|11978.2|11976.2|1931
1653564300000|2022-05-26 11:25:00|12001.4|11999.4|12011.1|12009.1|12017.4|12015.4|11993.6|11991.6|1769
1653564600000|2022-05-26 11:30:00|12011|12009|11989.5|11987.5|12013.9|12011.9|11988.2|11986.2|1469
1653564900000|2022-05-26 11:35:00|11989.4|11987.4|11988.6|11986.6|11993|11991|11980|11978|1515
1653565200000|2022-05-26 11:40:00|11988.7|11986.7|11985.1|11983.1|11991.7|11989.7|11981.7|11979.7|932
1653565500000|2022-05-26 11:45:00|11985.2|11983.2|11991.4|11989.4|11993|11991|11981|11979|699
1653565800000|2022-05-26 11:50:00|11991|11989|11979.6|11977.6|11998.6|11996.6|11979.6|11977.6|1495
1653566100000|2022-05-26 11:55:00|11979.5|11977.5|11975.1|11973.1|11980.2|11978.2|11967.7|11965.7|1366
1653566400000|2022-05-26 12:00:00|11974|11972|11968.1|11966.1|11974.2|11972.2|11962|11960|1246
1653566700000|2022-05-26 12:05:00|11968.2|11966.2|11963.1|11961.1|11969.4|11967.4|11959.9|11957.9|1270
1653567000000|2022-05-26 12:10:00|11963.2|11961.2|11968.1|11966.1|11973|11971|11961.4|11959.4|850
1653567300000|2022-05-26 12:15:00|11968.2|11966.2|11968.1|11966.1|11969.1|11967.1|11956.1|11954.1|1550
1653567600000|2022-05-26 12:20:00|11968.2|11966.2|11967.1|11965.1|11974.4|11972.4|11962.7|11960.7|1299
1653567900000|2022-05-26 12:25:00|11967.2|11965.2|11966.2|11964.2|11971.7|11969.7|11964|11962|831
1653568200000|2022-05-26 12:30:00|11966.5|11964.5|11949.9|11947.9|11984.7|11982.7|11930.6|11928.6|4434
1653568500000|2022-05-26 12:35:00|11949.7|11947.7|11954.6|11952.6|11958|11956|11937.9|11935.9|1960
1653568800000|2022-05-26 12:40:00|11954.9|11952.9|11971.7|11969.7|11975.4|11973.4|11949|11947|2232
1653569100000|2022-05-26 12:45:00|11972.5|11970.5|11974.5|11972.5|11982.5|11980.5|11963.4|11961.4|2049
1653569400000|2022-05-26 12:50:00|11974.6|11972.6|11987.1|11985.1|11991.7|11989.7|11966|11964|2082
1653569700000|2022-05-26 12:55:00|11987|11985|11972.9|11970.9|11987.5|11985.5|11970.6|11968.6|1295
1653570000000|2022-05-26 13:00:00|11972.4|11970.4|11962.1|11960.1|11976.4|11974.4|11959.6|11957.6|1592
1653570300000|2022-05-26 13:05:00|11962|11960|11953.5|11951.5|11962.9|11960.9|11948.6|11946.6|1842
1653570600000|2022-05-26 13:10:00|11953.6|11951.6|11950.9|11948.9|11956.1|11954.1|11946.2|11944.2|1272
1653570900000|2022-05-26 13:15:00|11950.6|11948.6|11923.9|11921.9|11952.6|11950.6|11921.7|11919.7|4212
1653571200000|2022-05-26 13:20:00|11924.1|11922.1|11925.1|11923.1|11931.1|11929.1|11915.2|11913.2|2499
1653571500000|2022-05-26 13:25:00|11925|11923|11910.1|11908.1|11928|11926|11909.7|11907.7|2856
1653571800000|2022-05-26 13:30:00|11909.9|11907.9|11977.6|11976.6|11980.6|11979.6|11896.9|11895.9|16019
1653572100000|2022-05-26 13:35:00|11977.7|11976.7|12026.1|12025.1|12052.6|12051.6|11973.9|11972.9|16296
1653572400000|2022-05-26 13:40:00|12027.1|12026.1|12038.1|12037.1|12055.7|12054.7|12012.6|12011.6|11123
1653572700000|2022-05-26 13:45:00|12039.7|12038.7|12063.6|12062.6|12077.5|12076.5|12019.6|12018.6|10578
1653573000000|2022-05-26 13:50:00|12063.4|12062.4|12098|12097|12110.5|12109.5|12060.5|12059.5|10688
1653573300000|2022-05-26 13:55:00|12097.6|12096.6|12110.4|12109.4|12122.4|12121.4|12087.5|12086.5|8628
1653573600000|2022-05-26 14:00:00|12110.2|12109.2|12102.4|12101.4|12136.2|12135.2|12094.7|12093.7|9866
1653573900000|2022-05-26 14:05:00|12102.1|12101.1|12121.7|12120.7|12134.9|12133.9|12093.2|12092.2|8464
1653574200000|2022-05-26 14:10:00|12123.2|12122.2|12159.8|12158.8|12166.9|12165.9|12109.8|12108.8|9172
1653574500000|2022-05-26 14:15:00|12159.7|12158.7|12181.1|12180.1|12181.2|12180.2|12151.2|12150.2|7538
1653574800000|2022-05-26 14:20:00|12180.6|12179.6|12179.2|12178.2|12193.8|12192.8|12164.1|12163.1|7799
1653575100000|2022-05-26 14:25:00|12179.3|12178.3|12155.6|12154.6|12180.3|12179.3|12154.3|12153.3|6671
1653575400000|2022-05-26 14:30:00|12156.2|12155.2|12133.6|12132.6|12163.7|12162.7|12124.8|12123.8|7088
1653575700000|2022-05-26 14:35:00|12133.4|12132.4|12153.2|12152.2|12157.3|12156.3|12131.2|12130.2|5880
1653576000000|2022-05-26 14:40:00|12152.6|12151.6|12144.9|12143.9|12159.9|12158.9|12140.4|12139.4|4284
1653576300000|2022-05-26 14:45:00|12145.1|12144.1|12169.7|12168.7|12170.9|12169.9|12130.7|12129.7|6506
1653576600000|2022-05-26 14:50:00|12170.3|12169.3|12170.7|12169.7|12182.8|12181.8|12162.4|12161.4|4738
1653576900000|2022-05-26 14:55:00|12171.1|12170.1|12193.4|12192.4|12195.4|12194.4|12164.8|12163.8|5282
1653577200000|2022-05-26 15:00:00|12193.6|12192.6|12224.4|12223.4|12229.2|12228.2|12187.4|12186.4|8371
1653577500000|2022-05-26 15:05:00|12224.6|12223.6|12212.1|12211.1|12230.2|12229.2|12210.9|12209.9|5181
1653577800000|2022-05-26 15:10:00|12212.4|12211.4|12224.4|12223.4|12224.7|12223.7|12207.8|12206.8|4682
1653578100000|2022-05-26 15:15:00|12224.3|12223.3|12219.7|12218.7|12231.8|12230.8|12216.2|12215.2|4620
1653578400000|2022-05-26 15:20:00|12219.8|12218.8|12219.3|12218.3|12236.6|12235.6|12207.9|12206.9|5623
1653578700000|2022-05-26 15:25:00|12219.9|12218.9|12203.1|12202.1|12223.6|12222.6|12197.9|12196.9|4819
1653579000000|2022-05-26 15:30:00|12202.9|12201.9|12185.1|12184.1|12219.8|12218.8|12185.1|12184.1|4995
1653579300000|2022-05-26 15:35:00|12184.8|12183.8|12211.2|12210.2|12214.1|12213.1|12180.6|12179.6|4534
1653579600000|2022-05-26 15:40:00|12211.4|12210.4|12221.4|12220.4|12223.2|12222.2|12202.6|12201.6|4112
1653579900000|2022-05-26 15:45:00|12221.7|12220.7|12206.3|12205.3|12223.7|12222.7|12193.1|12192.1|3467
1653580200000|2022-05-26 15:50:00|12206.4|12205.4|12214.6|12213.6|12216.4|12215.4|12194.8|12193.8|2884
1653580500000|2022-05-26 15:55:00|12214.3|12213.3|12227.1|12226.1|12234.3|12233.3|12212.8|12211.8|4347
1653580800000|2022-05-26 16:00:00|12226.9|12225.9|12243.3|12242.3|12245.1|12244.1|12212.2|12211.2|5202
1653581100000|2022-05-26 16:05:00|12243.4|12242.4|12240.9|12239.9|12246.3|12245.3|12234.7|12233.7|2924
1653581400000|2022-05-26 16:10:00|12240.8|12239.8|12265.6|12264.6|12268.1|12267.1|12238.9|12237.9|5834
1653581700000|2022-05-26 16:15:00|12265.7|12264.7|12276.9|12275.9|12277.8|12276.8|12259.4|12258.4|4211
1653582000000|2022-05-26 16:20:00|12277.7|12276.7|12298.7|12297.7|12298.8|12297.8|12277.2|12276.2|7593
1653582300000|2022-05-26 16:25:00|12298.8|12297.8|12302.2|12301.2|12302.4|12301.4|12287.2|12286.2|5630
1653582600000|2022-05-26 16:30:00|12302.1|12301.1|12291.2|12290.2|12305.3|12304.3|12287.4|12286.4|5106
1653582900000|2022-05-26 16:35:00|12291.1|12290.1|12298.7|12297.7|12300.8|12299.8|12283.2|12282.2|4137
1653583200000|2022-05-26 16:40:00|12298.5|12297.5|12287|12286|12300.5|12299.5|12285.8|12284.8|3734
1653583500000|2022-05-26 16:45:00|12287.1|12286.1|12298.8|12297.8|12301.5|12300.5|12280.8|12279.8|5136
1653583800000|2022-05-26 16:50:00|12298|12297|12309|12308|12309.5|12308.5|12296.8|12295.8|4248
1653584100000|2022-05-26 16:55:00|12309.3|12308.3|12315.8|12314.8|12317.6|12316.6|12303.6|12302.6|5118
1653584400000|2022-05-26 17:00:00|12315.5|12314.5|12326.5|12325.5|12330.5|12329.5|12310.9|12309.9|5488
1653584700000|2022-05-26 17:05:00|12326.8|12325.8|12335|12334|12335.3|12334.3|12321|12320|3794
1653585000000|2022-05-26 17:10:00|12335.3|12334.3|12320.4|12319.4|12341|12340|12307.3|12306.3|7610
1653585300000|2022-05-26 17:15:00|12320.3|12319.3|12311.9|12310.9|12321.1|12320.1|12305.3|12304.3|3352
1653585600000|2022-05-26 17:20:00|12312.1|12311.1|12290.1|12289.1|12317|12316|12287.1|12286.1|4668
1653585900000|2022-05-26 17:25:00|12290|12289|12288.5|12287.5|12303.3|12302.3|12281.6|12280.6|3808
1653586200000|2022-05-26 17:30:00|12289.4|12288.4|12299.8|12298.8|12304.5|12303.5|12286.9|12285.9|3193
1653586500000|2022-05-26 17:35:00|12299.6|12298.6|12298|12297|12299.6|12298.6|12289.5|12288.5|2670
1653586800000|2022-05-26 17:40:00|12298.1|12297.1|12302.8|12301.8|12305.4|12304.4|12290.1|12289.1|2894
1653587100000|2022-05-26 17:45:00|12302.6|12301.6|12308.5|12307.5|12315|12314|12300.4|12299.4|3670
1653587400000|2022-05-26 17:50:00|12308.1|12307.1|12307.5|12306.5|12313.3|12312.3|12302.1|12301.1|2031
1653587700000|2022-05-26 17:55:00|12307.1|12306.1|12316.3|12315.3|12322.4|12321.4|12287.8|12286.8|6906
1653588000000|2022-05-26 18:00:00|12316.4|12315.4|12308.3|12307.3|12319.5|12318.5|12299.4|12298.4|4621
1653588300000|2022-05-26 18:05:00|12308|12307|12308.6|12307.6|12312.1|12311.1|12293|12292|3677
1653588600000|2022-05-26 18:10:00|12308.8|12307.8|12312|12311|12318|12317|12296.6|12295.6|3011
1653588900000|2022-05-26 18:15:00|12311.9|12310.9|12312.1|12311.1|12321.6|12320.6|12308.4|12307.4|3150
1653589200000|2022-05-26 18:20:00|12312|12311|12328.5|12327.5|12328.9|12327.9|12311|12310|2964
1653589500000|2022-05-26 18:25:00|12328|12327|12313.8|12312.8|12329.8|12328.8|12310|12309|3744
1653589800000|2022-05-26 18:30:00|12314.3|12313.3|12307.3|12306.3|12319|12318|12303.3|12302.3|3083
1653590100000|2022-05-26 18:35:00|12307.4|12306.4|12300.9|12299.9|12309.8|12308.8|12286.5|12285.5|3793
1653590400000|2022-05-26 18:40:00|12300.8|12299.8|12304.6|12303.6|12306|12305|12289.5|12288.5|3142
1653590700000|2022-05-26 18:45:00|12304.5|12303.5|12298.6|12297.6|12308.6|12307.6|12292.8|12291.8|2888
1653591000000|2022-05-26 18:50:00|12298.5|12297.5|12298.8|12297.8|12307|12306|12292.5|12291.5|2592
1653591300000|2022-05-26 18:55:00|12298.5|12297.5|12304.9|12303.9|12311.4|12310.4|12296.3|12295.3|2442
1653591600000|2022-05-26 19:00:00|12305|12304|12276.8|12275.8|12307.4|12306.4|12265.1|12264.1|6988
1653591900000|2022-05-26 19:05:00|12276.6|12275.6|12292.3|12291.3|12300|12299|12273.5|12272.5|4193
1653592200000|2022-05-26 19:10:00|12293.3|12292.3|12280.8|12279.8|12293.8|12292.8|12274.1|12273.1|3554
1653592500000|2022-05-26 19:15:00|12280.6|12279.6|12255|12254|12287.1|12286.1|12238.5|12237.5|8174
1653592800000|2022-05-26 19:20:00|12255.2|12254.2|12251.4|12250.4|12261.2|12260.2|12232.6|12231.6|4385
1653593100000|2022-05-26 19:25:00|12251.7|12250.7|12254.7|12253.7|12266.4|12265.4|12239.4|12238.4|4746
1653593400000|2022-05-26 19:30:00|12254.4|12253.4|12267|12266|12272.1|12271.1|12250.5|12249.5|4452
1653593700000|2022-05-26 19:35:00|12266.6|12265.6|12276.9|12275.9|12279.5|12278.5|12257|12256|4293
1653594000000|2022-05-26 19:40:00|12277|12276|12301.7|12300.7|12301.7|12300.7|12274|12273|5855
1653594300000|2022-05-26 19:45:00|12301.6|12300.6|12320.7|12319.7|12320.9|12319.9|12293.5|12292.5|6651
1653594600000|2022-05-26 19:50:00|12320.4|12319.4|12288.7|12287.7|12332.6|12331.6|12285.4|12284.4|11318
1653594900000|2022-05-26 19:55:00|12288.6|12287.6|12273.9|12272.9|12293.7|12292.7|12268.7|12267.7|17668
1653595200000|2022-05-26 20:00:00|12273.2|12272.2|12253.6|12251.6|12276.4|12274.4|12252.4|12250.4|6934
1653595500000|2022-05-26 20:05:00|12253.1|12251.1|12251.8|12249.8|12254.9|12252.9|12243.3|12241.3|3308
1653595800000|2022-05-26 20:10:00|12250.8|12248.8|12251.8|12249.8|12258.9|12256.9|12248.4|12246.4|1943
1653596100000|2022-05-26 20:15:00|12251.2|12249.2|12252.6|12250.6|12258.3|12256.3|12245.4|12243.4|1131
1653596400000|2022-05-26 20:20:00|12252.2|12250.2|12250.7|12248.7|12256.4|12254.4|12249.7|12247.7|515
1653596700000|2022-05-26 20:25:00|12250.4|12248.4|12253.9|12251.9|12256.4|12254.4|12250.3|12248.3|688
1653597000000|2022-05-26 20:30:00|12254.1|12252.1|12255.7|12253.7|12258.2|12256.2|12252.3|12250.3|630
1653597300000|2022-05-26 20:35:00|12255.8|12253.8|12255.4|12253.4|12257.9|12255.9|12254.2|12252.2|298
1653597600000|2022-05-26 20:40:00|12255.6|12253.6|12257.7|12255.7|12259.4|12257.4|12254.3|12252.3|298
1653597900000|2022-05-26 20:45:00|12257.6|12255.6|12257.1|12255.1|12258.7|12256.7|12254.7|12252.7|348
1653598200000|2022-05-26 20:50:00|12256.9|12254.9|12258.4|12256.4|12258.6|12256.6|12253.7|12251.7|299
1653598500000|2022-05-26 20:55:00|12258.6|12256.6|12258.1|12253.1|12259.1|12257.1|12254.7|12252.7|459
1653598800000|2022-05-26 21:00:00|12258.2|12253.2|12259.7|12254.7|12260|12255|12258.2|12253.2|0
1653599100000|2022-05-26 21:05:00|12259.8|12254.8|12260.1|12255.1|12261.4|12256.4|12259.8|12254.8|0
1653599400000|2022-05-26 21:10:00|12260.6|12255.6|12261.9|12256.9|12263.1|12258.1|12259.7|12254.7|0
1653599700000|2022-05-26 21:15:00|12261.6|12256.6|12259.2|12254.2|12262.1|12257.1|12258|12253|0
1653600000000|2022-05-26 21:20:00|12257.4|12252.4|12259.1|12254.1|12259.7|12254.7|12257.4|12252.4|0
1653600300000|2022-05-26 21:25:00|12259.2|12254.2|12258.8|12253.8|12259.2|12254.2|12258.1|12253.1|0
1653600600000|2022-05-26 21:30:00|12259|12254|12260|12255|12261|12256|12259|12254|0
1653600900000|2022-05-26 21:35:00|12259.5|12254.5|12260|12255|12260.4|12255.4|12259.4|12254.4|0
1653601200000|2022-05-26 21:40:00|12260.2|12255.2|12259.8|12254.8|12260.2|12255.2|12259.5|12254.5|0
1653601500000|2022-05-26 21:45:00|12259.9|12254.9|12260.1|12255.1|12260.3|12255.3|12258.7|12253.7|0
1653601800000|2022-05-26 21:50:00|12260.2|12255.2|12259.2|12254.2|12261.2|12256.2|12258.5|12253.5|0
1653602100000|2022-05-26 21:55:00|12258.9|12253.9|12256.7|12251.7|12259.1|12254.1|12256.4|12251.4|0
1653602400000|2022-05-26 22:00:00|12251.6|12249.6|12259.2|12257.2|12264.3|12262.3|12246.6|12244.6|642
1653602700000|2022-05-26 22:05:00|12259.3|12257.3|12266.9|12264.9|12267.6|12265.6|12258.1|12256.1|262
1653603000000|2022-05-26 22:10:00|12268.4|12266.4|12273.7|12271.7|12275.2|12273.2|12263.9|12261.9|402
1653603300000|2022-05-26 22:15:00|12273.8|12271.8|12284.3|12282.3|12284.4|12282.4|12273.8|12271.8|610
1653603600000|2022-05-26 22:20:00|12284.2|12282.2|12292.8|12290.8|12296.7|12294.7|12282.7|12280.7|786
1653603900000|2022-05-26 22:25:00|12293.1|12291.1|12282.4|12280.4|12296.2|12294.2|12280.6|12278.6|431
1653604200000|2022-05-26 22:30:00|12282.6|12280.6|12275.4|12273.4|12287.1|12285.1|12274.1|12272.1|414
1653604500000|2022-05-26 22:35:00|12275.6|12273.6|12270.1|12268.1|12275.6|12273.6|12269.8|12267.8|353
1653604800000|2022-05-26 22:40:00|12269.9|12267.9|12285.8|12283.8|12285.8|12283.8|12269.7|12267.7|371
1653605100000|2022-05-26 22:45:00|12285.9|12283.9|12276.6|12274.6|12286.6|12284.6|12273.8|12271.8|261
1653605400000|2022-05-26 22:50:00|12275.9|12273.9|12278.2|12276.2|12284.2|12282.2|12275.9|12273.9|243
1653605700000|2022-05-26 22:55:00|12276.8|12274.8|12276.8|12274.8|12278.2|12276.2|12273.2|12271.2|182
1653606000000|2022-05-26 23:00:00|12276.9|12274.9|12275.7|12273.7|12277.7|12275.7|12274.2|12272.2|123
1653606300000|2022-05-26 23:05:00|12276.1|12274.1|12281.8|12279.8|12284.1|12282.1|12274.4|12272.4|217
1653606600000|2022-05-26 23:10:00|12281.9|12279.9|12282.2|12280.2|12285.7|12283.7|12280.8|12278.8|181
1653606900000|2022-05-26 23:15:00|12282.1|12280.1|12277.8|12275.8|12286.8|12284.8|12276.4|12274.4|260
1653607200000|2022-05-26 23:20:00|12277.4|12275.4|12281.1|12279.1|12282.9|12280.9|12277.4|12275.4|101
1653607500000|2022-05-26 23:25:00|12281.2|12279.2|12285.7|12283.7|12287.3|12285.3|12281.1|12279.1|198
1653607800000|2022-05-26 23:30:00|12285.6|12283.6|12289.1|12287.1|12289.1|12287.1|12283.9|12281.9|150
1653608100000|2022-05-26 23:35:00|12289.2|12287.2|12292.6|12290.6|12293.4|12291.4|12288.3|12286.3|410
1653608400000|2022-05-26 23:40:00|12292.7|12290.7|12292.6|12290.6|12295.4|12293.4|12291.3|12289.3|308
1653608700000|2022-05-26 23:45:00|12292.3|12290.3|12289.7|12287.7|12296.8|12294.8|12289.3|12287.3|293
1653609000000|2022-05-26 23:50:00|12290.2|12288.2|12287.1|12285.1|12292.2|12290.2|12284.3|12282.3|407
1653609300000|2022-05-26 23:55:00|12287.6|12285.6|12287.9|12285.9|12289.3|12287.3|12285.8|12283.8|226
1653609600000|2022-05-27 00:00:00|12287.8|12285.8|12289.8|12287.8|12297.7|12295.7|12284.4|12282.4|739
1653609900000|2022-05-27 00:05:00|12289.9|12287.9|12284.4|12282.4|12293.8|12291.8|12283.3|12281.3|401
1653610200000|2022-05-27 00:10:00|12284.6|12282.6|12276.6|12274.6|12284.6|12282.6|12273.1|12271.1|705
1653610500000|2022-05-27 00:15:00|12276.4|12274.4|12279.1|12277.1|12284.6|12282.6|12269.3|12267.3|603
1653610800000|2022-05-27 00:20:00|12278.9|12276.9|12279.3|12277.3|12281.9|12279.9|12275.7|12273.7|246
1653611100000|2022-05-27 00:25:00|12279.2|12277.2|12278.6|12276.6|12280.9|12278.9|12276.1|12274.1|156
1653611400000|2022-05-27 00:30:00|12278.8|12276.8|12278.9|12276.9|12282.7|12280.7|12277.3|12275.3|215
1653611700000|2022-05-27 00:35:00|12278.6|12276.6|12261.8|12259.8|12279.8|12277.8|12258.7|12256.7|646
1653612000000|2022-05-27 00:40:00|12261.6|12259.6|12241.8|12239.8|12261.9|12259.9|12239.4|12237.4|998
1653612300000|2022-05-27 00:45:00|12241.9|12239.9|12225.1|12223.1|12241.9|12239.9|12220.6|12218.6|1426
1653612600000|2022-05-27 00:50:00|12225.3|12223.3|12237.2|12235.2|12242.4|12240.4|12225.1|12223.1|581
1653612900000|2022-05-27 00:55:00|12237.3|12235.3|12243.8|12241.8|12245.6|12243.6|12235.4|12233.4|472
1653613200000|2022-05-27 01:00:00|12243.7|12241.7|12246.3|12244.3|12252.4|12250.4|12243.2|12241.2|656
1653613500000|2022-05-27 01:05:00|12246.6|12244.6|12245.1|12243.1|12250.2|12248.2|12243.7|12241.7|191
1653613800000|2022-05-27 01:10:00|12244.9|12242.9|12252.3|12250.3|12252.4|12250.4|12238.9|12236.9|449
1653614100000|2022-05-27 01:15:00|12251.9|12249.9|12260.9|12258.9|12260.9|12258.9|12249.2|12247.2|490
1653614400000|2022-05-27 01:20:00|12260.4|12258.4|12263.1|12261.1|12264.1|12262.1|12255.4|12253.4|351
1653614700000|2022-05-27 01:25:00|12262.8|12260.8|12253.8|12251.8|12263.7|12261.7|12250.9|12248.9|293
1653615000000|2022-05-27 01:30:00|12253.9|12251.9|12257.2|12255.2|12257.4|12255.4|12246.3|12244.3|438
1653615300000|2022-05-27 01:35:00|12257.3|12255.3|12241.3|12239.3|12262.8|12260.8|12237.1|12235.1|584
1653615600000|2022-05-27 01:40:00|12241.7|12239.7|12245.2|12243.2|12246.3|12244.3|12238.6|12236.6|378
1653615900000|2022-05-27 01:45:00|12245.6|12243.6|12247.9|12245.9|12251.4|12249.4|12240.3|12238.3|441
1653616200000|2022-05-27 01:50:00|12248.6|12246.6|12256.6|12254.6|12262.6|12260.6|12247.9|12245.9|504
1653616500000|2022-05-27 01:55:00|12256.7|12254.7|12254.9|12252.9|12261.7|12259.7|12246.7|12244.7|494
1653616800000|2022-05-27 02:00:00|12255.1|12253.1|12256.6|12254.6|12257.3|12255.3|12249.6|12247.6|246
1653617100000|2022-05-27 02:05:00|12256.8|12254.8|12255.3|12253.3|12260.3|12258.3|12248.8|12246.8|430
1653617400000|2022-05-27 02:10:00|12255.6|12253.6|12248.3|12246.3|12257.6|12255.6|12247.6|12245.6|255
1653617700000|2022-05-27 02:15:00|12248.4|12246.4|12251.1|12249.1|12254.2|12252.2|12246.7|12244.7|327
1653618000000|2022-05-27 02:20:00|12251.2|12249.2|12256.7|12254.7|12256.9|12254.9|12250.4|12248.4|195
1653618300000|2022-05-27 02:25:00|12256.9|12254.9|12247.4|12245.4|12257.9|12255.9|12246.4|12244.4|259
1653618600000|2022-05-27 02:30:00|12247.6|12245.6|12251.1|12249.1|12252.6|12250.6|12246.9|12244.9|137
1653618900000|2022-05-27 02:35:00|12250.9|12248.9|12252.3|12250.3|12252.7|12250.7|12243.7|12241.7|268
1653619200000|2022-05-27 02:40:00|12252.4|12250.4|12246.8|12244.8|12252.7|12250.7|12245.3|12243.3|145
1653619500000|2022-05-27 02:45:00|12246.9|12244.9|12243.4|12241.4|12247.2|12245.2|12240.1|12238.1|322
1653619800000|2022-05-27 02:50:00|12243.8|12241.8|12239.6|12237.6|12244.3|12242.3|12239.2|12237.2|190
1653620100000|2022-05-27 02:55:00|12239.3|12237.3|12242.3|12240.3|12245.7|12243.7|12237.2|12235.2|267
1653620400000|2022-05-27 03:00:00|12242.6|12240.6|12246.7|12244.7|12247.1|12245.1|12239.9|12237.9|197
1653620700000|2022-05-27 03:05:00|12246.3|12244.3|12251.8|12249.8|12253.2|12251.2|12244.8|12242.8|249
1653621000000|2022-05-27 03:10:00|12251.7|12249.7|12249.3|12247.3|12252.6|12250.6|12247.6|12245.6|188
1653621300000|2022-05-27 03:15:00|12249.4|12247.4|12252.6|12250.6|12256.3|12254.3|12247.2|12245.2|232
1653621600000|2022-05-27 03:20:00|12252.7|12250.7|12255.8|12253.8|12261.3|12259.3|12252.6|12250.6|332
1653621900000|2022-05-27 03:25:00|12255.9|12253.9|12266.6|12264.6|12267.3|12265.3|12254.8|12252.8|364
1653622200000|2022-05-27 03:30:00|12266.8|12264.8|12260.8|12258.8|12266.8|12264.8|12259.4|12257.4|212
1653622500000|2022-05-27 03:35:00|12260.7|12258.7|12253.3|12251.3|12262.7|12260.7|12253.2|12251.2|172
1653622800000|2022-05-27 03:40:00|12253.8|12251.8|12257.1|12255.1|12258.3|12256.3|12252.7|12250.7|163
1653623100000|2022-05-27 03:45:00|12257.4|12255.4|12258.2|12256.2|12259.3|12257.3|12255.1|12253.1|163
1653623400000|2022-05-27 03:50:00|12258.3|12256.3|12254.8|12252.8|12261.2|12259.2|12250.8|12248.8|145
1653623700000|2022-05-27 03:55:00|12254.9|12252.9|12250.4|12248.4|12257.1|12255.1|12249.3|12247.3|193
1653624000000|2022-05-27 04:00:00|12250.6|12248.6|12251.7|12249.7|12253.2|12251.2|12248.7|12246.7|128
1653624300000|2022-05-27 04:05:00|12251.6|12249.6|12256.4|12254.4|12257.7|12255.7|12251.6|12249.6|122
1653624600000|2022-05-27 04:10:00|12256.6|12254.6|12261.3|12259.3|12264.2|12262.2|12256.4|12254.4|280
1653624900000|2022-05-27 04:15:00|12261.4|12259.4|12264.6|12262.6|12265.1|12263.1|12260.1|12258.1|189
1653625200000|2022-05-27 04:20:00|12264.7|12262.7|12261.6|12259.6|12264.7|12262.7|12260.8|12258.8|148
1653625500000|2022-05-27 04:25:00|12261.4|12259.4|12262.7|12260.7|12264.2|12262.2|12260.9|12258.9|127
1653625800000|2022-05-27 04:30:00|12262.8|12260.8|12266.8|12264.8|12270.3|12268.3|12261.8|12259.8|375
1653626100000|2022-05-27 04:35:00|12266.6|12264.6|12265.1|12263.1|12268.8|12266.8|12264.2|12262.2|151
1653626400000|2022-05-27 04:40:00|12265.2|12263.2|12271.4|12269.4|12271.8|12269.8|12265.2|12263.2|309
1653626700000|2022-05-27 04:45:00|12271.7|12269.7|12270.1|12268.1|12274.8|12272.8|12269.7|12267.7|325
1653627000000|2022-05-27 04:50:00|12269.9|12267.9|12265.9|12263.9|12272.9|12270.9|12264.8|12262.8|194
1653627300000|2022-05-27 04:55:00|12266.1|12264.1|12264.1|12262.1|12267.6|12265.6|12262.9|12260.9|125
1653627600000|2022-05-27 05:00:00|12263.6|12261.6|12262.6|12260.6|12264.2|12262.2|12257.2|12255.2|344
1653627900000|2022-05-27 05:05:00|12262.4|12260.4|12267.2|12265.2|12270.3|12268.3|12258.8|12256.8|325
1653628200000|2022-05-27 05:10:00|12267.1|12265.1|12273.8|12271.8|12276.7|12274.7|12266.8|12264.8|465
1653628500000|2022-05-27 05:15:00|12273.9|12271.9|12274.2|12272.2|12280.8|12278.8|12272.9|12270.9|546
1653628800000|2022-05-27 05:20:00|12274.4|12272.4|12264.7|12262.7|12275.1|12273.1|12262.8|12260.8|382
1653629100000|2022-05-27 05:25:00|12264.6|12262.6|12271.2|12269.2|12272.7|12270.7|12263.8|12261.8|274
1653629400000|2022-05-27 05:30:00|12271.1|12269.1|12263.8|12261.8|12271.6|12269.6|12263.7|12261.7|186
1653629700000|2022-05-27 05:35:00|12263.9|12261.9|12261.3|12259.3|12266.2|12264.2|12259.6|12257.6|374
1653630000000|2022-05-27 05:40:00|12261.2|12259.2|12257.3|12255.3|12262.8|12260.8|12253.8|12251.8|284
1653630300000|2022-05-27 05:45:00|12257.2|12255.2|12248.6|12246.6|12259.1|12257.1|12245.1|12243.1|365
1653630600000|2022-05-27 05:50:00|12248.4|12246.4|12244.2|12242.2|12249.8|12247.8|12243.6|12241.6|278
1653630900000|2022-05-27 05:55:00|12244.1|12242.1|12258.1|12256.1|12258.2|12256.2|12241.6|12239.6|488
1653631200000|2022-05-27 06:00:00|12257.9|12255.9|12254.6|12252.6|12258.2|12256.2|12246.6|12244.6|657
1653631500000|2022-05-27 06:05:00|12254.7|12252.7|12238.1|12236.1|12255.4|12253.4|12234.4|12232.4|701
1653631800000|2022-05-27 06:10:00|12238.3|12236.3|12244.1|12242.1|12247.2|12245.2|12236.2|12234.2|522
1653632100000|2022-05-27 06:15:00|12243.3|12241.3|12245.1|12243.1|12252.4|12250.4|12242.9|12240.9|584
1653632400000|2022-05-27 06:20:00|12245.2|12243.2|12242.1|12240.1|12249.8|12247.8|12239.4|12237.4|350
1653632700000|2022-05-27 06:25:00|12241.9|12239.9|12248.3|12246.3|12248.6|12246.6|12231.7|12229.7|620
1653633000000|2022-05-27 06:30:00|12248.4|12246.4|12246.8|12244.8|12248.4|12246.4|12236.8|12234.8|443
1653633300000|2022-05-27 06:35:00|12247.2|12245.2|12243.3|12241.3|12250.8|12248.8|12242.2|12240.2|380
1653633600000|2022-05-27 06:40:00|12243.2|12241.2|12247.1|12245.1|12247.2|12245.2|12238.4|12236.4|327
1653633900000|2022-05-27 06:45:00|12246.9|12244.9|12247.9|12245.9|12253.3|12251.3|12244.6|12242.6|313
1653634200000|2022-05-27 06:50:00|12247.8|12245.8|12264.7|12262.7|12264.7|12262.7|12247.4|12245.4|811
1653634500000|2022-05-27 06:55:00|12264.8|12262.8|12268.1|12266.1|12271.8|12269.8|12260.8|12258.8|634
1653634800000|2022-05-27 07:00:00|12268.7|12266.7|12269.8|12267.8|12275.7|12273.7|12256.3|12254.3|1537
1653635100000|2022-05-27 07:05:00|12269.9|12267.9|12265.6|12263.6|12271.3|12269.3|12262.2|12260.2|709
1653635400000|2022-05-27 07:10:00|12265.4|12263.4|12251.1|12249.1|12279.9|12277.9|12241.9|12239.9|1759
1653635700000|2022-05-27 07:15:00|12250.9|12248.9|12239.9|12237.9|12254.2|12252.2|12234.4|12232.4|1727
1653636000000|2022-05-27 07:20:00|12240.1|12238.1|12250.6|12248.6|12251.4|12249.4|12237.8|12235.8|1235
1653636300000|2022-05-27 07:25:00|12250.7|12248.7|12253.2|12251.2|12264.7|12262.7|12249.3|12247.3|1112
1653636600000|2022-05-27 07:30:00|12253.1|12251.1|12249.3|12247.3|12257.3|12255.3|12243.7|12241.7|720
1653636900000|2022-05-27 07:35:00|12249.4|12247.4|12252.6|12250.6|12263.1|12261.1|12248.4|12246.4|587
1653637200000|2022-05-27 07:40:00|12252.7|12250.7|12254.6|12252.6|12256.4|12254.4|12244.7|12242.7|453
1653637500000|2022-05-27 07:45:00|12254.4|12252.4|12249.4|12247.4|12256.7|12254.7|12245.9|12243.9|419
1653637800000|2022-05-27 07:50:00|12250.1|12248.1|12258.7|12256.7|12266.1|12264.1|12248.6|12246.6|755
1653638100000|2022-05-27 07:55:00|12258.6|12256.6|12251.3|12249.3|12262.4|12260.4|12248.4|12246.4|629
1653638400000|2022-05-27 08:00:00|12250.9|12248.9|12254.1|12252.1|12256.9|12254.9|12242.4|12240.4|663
1653638700000|2022-05-27 08:05:00|12253.8|12251.8|12264.3|12262.3|12269.2|12267.2|12250.7|12248.7|743
1653639000000|2022-05-27 08:10:00|12264.4|12262.4|12276.8|12274.8|12280.6|12278.6|12257.7|12255.7|1471
1653639300000|2022-05-27 08:15:00|12277.1|12275.1|12280.8|12278.8|12292.7|12290.7|12275.6|12273.6|1609
1653639600000|2022-05-27 08:20:00|12281.1|12279.1|12305.8|12303.8|12306.2|12304.2|12280.2|12278.2|1654
1653639900000|2022-05-27 08:25:00|12305.9|12303.9|12322.3|12320.3|12325.1|12323.1|12305.1|12303.1|2387
1653640200000|2022-05-27 08:30:00|12322.1|12320.1|12336.6|12334.6|12344.8|12342.8|12321.9|12319.9|2298
1653640500000|2022-05-27 08:35:00|12336.9|12334.9|12331.8|12329.8|12341.2|12339.2|12331.4|12329.4|942
1653640800000|2022-05-27 08:40:00|12331.7|12329.7|12325.3|12323.3|12340.9|12338.9|12324.3|12322.3|1107
1653641100000|2022-05-27 08:45:00|12325.4|12323.4|12316.1|12314.1|12325.4|12323.4|12313.2|12311.2|1102
1653641400000|2022-05-27 08:50:00|12316.2|12314.2|12322.7|12320.7|12323.6|12321.6|12312.3|12310.3|658
1653641700000|2022-05-27 08:55:00|12322.8|12320.8|12335.6|12333.6|12335.7|12333.7|12318.8|12316.8|829
1653642000000|2022-05-27 09:00:00|12334.9|12332.9|12314.2|12312.2|12336.3|12334.3|12312.4|12310.4|890
1653642300000|2022-05-27 09:05:00|12313.9|12311.9|12315.8|12313.8|12318.3|12316.3|12309.6|12307.6|596
1653642600000|2022-05-27 09:10:00|12315.7|12313.7|12306.6|12304.6|12315.7|12313.7|12306.1|12304.1|637
1653642900000|2022-05-27 09:15:00|12306.4|12304.4|12316.6|12314.6|12317.6|12315.6|12305.4|12303.4|567
1653643200000|2022-05-27 09:20:00|12316.4|12314.4|12313.4|12311.4|12319.4|12317.4|12312.3|12310.3|371
1653643500000|2022-05-27 09:25:00|12313.3|12311.3|12323.8|12321.8|12327.7|12325.7|12311.7|12309.7|660
1653643800000|2022-05-27 09:30:00|12323.6|12321.6|12324.6|12322.6|12330.6|12328.6|12315.8|12313.8|535
1653644100000|2022-05-27 09:35:00|12324.7|12322.7|12330.1|12328.1|12331.9|12329.9|12320.4|12318.4|561
1653644400000|2022-05-27 09:40:00|12329.3|12327.3|12332.2|12330.2|12341.2|12339.2|12329.3|12327.3|887
1653644700000|2022-05-27 09:45:00|12332.4|12330.4|12337.9|12335.9|12340.4|12338.4|12326.8|12324.8|800
1653645000000|2022-05-27 09:50:00|12337.8|12335.8|12349.2|12347.2|12350.9|12348.9|12337.8|12335.8|1139
1653645300000|2022-05-27 09:55:00|12349.3|12347.3|12359.9|12357.9|12371.7|12369.7|12349.3|12347.3|2444
1653645600000|2022-05-27 10:00:00|12360.8|12358.8|12341.1|12339.1|12361.2|12359.2|12329.4|12327.4|1591
1653645900000|2022-05-27 10:05:00|12341.2|12339.2|12321.8|12319.8|12341.3|12339.3|12321.3|12319.3|1510
1653646200000|2022-05-27 10:10:00|12321.9|12319.9|12333.9|12331.9|12335.2|12333.2|12321.1|12319.1|596
1653646500000|2022-05-27 10:15:00|12334.1|12332.1|12327.8|12325.8|12339.4|12337.4|12327.7|12325.7|572
1653646800000|2022-05-27 10:20:00|12327.7|12325.7|12334.3|12332.3|12334.9|12332.9|12323.7|12321.7|583
1653647100000|2022-05-27 10:25:00|12334.4|12332.4|12337.6|12335.6|12339.8|12337.8|12330.3|12328.3|455
1653647400000|2022-05-27 10:30:00|12337.4|12335.4|12333.9|12331.9|12340.8|12338.8|12330.7|12328.7|461
1653647700000|2022-05-27 10:35:00|12334.3|12332.3|12335.1|12333.1|12338.3|12336.3|12327.6|12325.6|619
1653648000000|2022-05-27 10:40:00|12335.7|12333.7|12336.3|12334.3|12344.1|12342.1|12331.2|12329.2|634
1653648300000|2022-05-27 10:45:00|12336.4|12334.4|12328.8|12326.8|12336.8|12334.8|12327.2|12325.2|340
1653648600000|2022-05-27 10:50:00|12328.7|12326.7|12340.8|12338.8|12346.2|12344.2|12319.2|12317.2|1369
1653648900000|2022-05-27 10:55:00|12340.9|12338.9|12351.4|12349.4|12352.4|12350.4|12338.4|12336.4|899
1653649200000|2022-05-27 11:00:00|12351.1|12349.1|12336.8|12334.8|12351.1|12349.1|12336.4|12334.4|771
1653649500000|2022-05-27 11:05:00|12336.7|12334.7|12335.8|12333.8|12343.7|12341.7|12329.4|12327.4|923
1653649800000|2022-05-27 11:10:00|12336.1|12334.1|12338.7|12336.7|12341.8|12339.8|12331.1|12329.1|477
1653650100000|2022-05-27 11:15:00|12338.8|12336.8|12323.6|12321.6|12344.1|12342.1|12319.1|12317.1|1468
1653650400000|2022-05-27 11:20:00|12323.7|12321.7|12311.3|12309.3|12326.6|12324.6|12308.9|12306.9|1496
1653650700000|2022-05-27 11:25:00|12311.2|12309.2|12323.8|12321.8|12325.3|12323.3|12309.1|12307.1|882
1653651000000|2022-05-27 11:30:00|12323.7|12321.7|12315.7|12313.7|12325.2|12323.2|12311.9|12309.9|866
1653651300000|2022-05-27 11:35:00|12316.1|12314.1|12317.3|12315.3|12321.9|12319.9|12310.2|12308.2|824
1653651600000|2022-05-27 11:40:00|12317.2|12315.2|12327.7|12325.7|12331.6|12329.6|12315.6|12313.6|756
1653651900000|2022-05-27 11:45:00|12327.6|12325.6|12313.1|12311.1|12327.6|12325.6|12310.4|12308.4|694
1653652200000|2022-05-27 11:50:00|12312.9|12310.9|12295.9|12293.9|12314.8|12312.8|12291.2|12289.2|1921
1653652500000|2022-05-27 11:55:00|12296.1|12294.1|12293.9|12291.9|12299.2|12297.2|12289.1|12287.1|1185
1653652800000|2022-05-27 12:00:00|12294.2|12292.2|12321.3|12319.3|12321.4|12319.4|12286.4|12284.4|3403
1653653100000|2022-05-27 12:05:00|12321.2|12319.2|12338.4|12336.4|12346.6|12344.6|12320.6|12318.6|3874
1653653400000|2022-05-27 12:10:00|12338.3|12336.3|12329.9|12327.9|12344.4|12342.4|12328.6|12326.6|1497
1653653700000|2022-05-27 12:15:00|12329.8|12327.8|12320.7|12318.7|12330.2|12328.2|12318.9|12316.9|1222
1653654000000|2022-05-27 12:20:00|12320.8|12318.8|12321.8|12319.8|12326.9|12324.9|12314.9|12312.9|1532
1653654300000|2022-05-27 12:25:00|12321.7|12319.7|12316.1|12314.1|12325.4|12323.4|12312.2|12310.2|889
1653654600000|2022-05-27 12:30:00|12316.6|12314.6|12343.6|12341.6|12350.7|12348.7|12299.1|12297.1|5935
1653654900000|2022-05-27 12:35:00|12343.4|12341.4|12394.2|12392.2|12396.6|12394.6|12340.1|12338.1|6531
1653655200000|2022-05-27 12:40:00|12394.1|12392.1|12393.4|12391.4|12399.3|12397.3|12385.7|12383.7|3741
1653655500000|2022-05-27 12:45:00|12393.3|12391.3|12427.1|12425.1|12434.7|12432.7|12393.3|12391.3|5730
1653655800000|2022-05-27 12:50:00|12426.8|12424.8|12416.3|12414.3|12431.6|12429.6|12411.4|12409.4|2877
1653656100000|2022-05-27 12:55:00|12415.9|12413.9|12415.2|12413.2|12417.9|12415.9|12405.7|12403.7|2043
1653656400000|2022-05-27 13:00:00|12414.4|12412.4|12417.4|12415.4|12431.6|12429.6|12413.8|12411.8|2689
1653656700000|2022-05-27 13:05:00|12417.3|12415.3|12412.1|12410.1|12425.7|12423.7|12409.7|12407.7|1998
1653657000000|2022-05-27 13:10:00|12412.2|12410.2|12405.7|12403.7|12414.9|12412.9|12404.7|12402.7|1965
1653657300000|2022-05-27 13:15:00|12405.6|12403.6|12392.3|12390.3|12410.3|12408.3|12390.3|12388.3|2638
1653657600000|2022-05-27 13:20:00|12392.2|12390.2|12381.8|12379.8|12396.4|12394.4|12379.4|12377.4|2233
1653657900000|2022-05-27 13:25:00|12381.9|12379.9|12403.6|12401.6|12406.7|12404.7|12381.9|12379.9|2820
1653658200000|2022-05-27 13:30:00|12403.1|12402.1|12443.9|12442.9|12467.4|12466.4|12399.8|12398.8|18538
1653658500000|2022-05-27 13:35:00|12443.7|12442.7|12488.4|12487.4|12495.8|12494.8|12442.2|12441.2|15544
1653658800000|2022-05-27 13:40:00|12488.3|12487.3|12452.3|12451.3|12511.3|12510.3|12449.7|12448.7|14296
1653659100000|2022-05-27 13:45:00|12451.9|12450.9|12495.3|12494.3|12506.8|12505.8|12446.9|12445.9|11696
1653659400000|2022-05-27 13:50:00|12495.9|12494.9|12499.4|12498.4|12513.3|12512.3|12479.1|12478.1|9481
1653659700000|2022-05-27 13:55:00|12499.3|12498.3|12517.4|12516.4|12529.4|12528.4|12494.2|12493.2|8617
1653660000000|2022-05-27 14:00:00|12517.6|12516.6|12530.7|12529.7|12543.8|12542.8|12501.1|12500.1|10769
1653660300000|2022-05-27 14:05:00|12530.4|12529.4|12533.7|12532.7|12541.9|12540.9|12512.9|12511.9|8007
1653660600000|2022-05-27 14:10:00|12534.9|12533.9|12553.4|12552.4|12562.2|12561.2|12531.5|12530.5|9174
1653660900000|2022-05-27 14:15:00|12553.5|12552.5|12557.9|12556.9|12569.6|12568.6|12550.5|12549.5|7278
1653661200000|2022-05-27 14:20:00|12557.4|12556.4|12570.5|12569.5|12581|12580|12557|12556|7572
1653661500000|2022-05-27 14:25:00|12571.6|12570.6|12563.2|12562.2|12576|12575|12559.5|12558.5|6412
1653661800000|2022-05-27 14:30:00|12563.4|12562.4|12578|12577|12582.1|12581.1|12559.7|12558.7|6120
1653662100000|2022-05-27 14:35:00|12578.2|12577.2|12580.2|12579.2|12592.2|12591.2|12576|12575|8244
1653662400000|2022-05-27 14:40:00|12580.4|12579.4|12563|12562|12580.7|12579.7|12557.4|12556.4|6493
1653662700000|2022-05-27 14:45:00|12563.1|12562.1|12563|12562|12564.6|12563.6|12542|12541|7174
1653663000000|2022-05-27 14:50:00|12562.6|12561.6|12561.7|12560.7|12567.7|12566.7|12551|12550|5229
1653663300000|2022-05-27 14:55:00|12561.5|12560.5|12531.2|12530.2|12564.2|12563.2|12524.2|12523.2|6435
1653663600000|2022-05-27 15:00:00|12531.6|12530.6|12520|12519|12538.2|12537.2|12506.7|12505.7|8380
1653663900000|2022-05-27 15:05:00|12520.4|12519.4|12544.4|12543.4|12547.7|12546.7|12513.2|12512.2|5466
1653664200000|2022-05-27 15:10:00|12544.5|12543.5|12557|12556|12561|12560|12537.6|12536.6|5009
1653664500000|2022-05-27 15:15:00|12557.2|12556.2|12563.6|12562.6|12573.5|12572.5|12550.9|12549.9|5105
1653664800000|2022-05-27 15:20:00|12564.1|12563.1|12569|12568|12577.1|12576.1|12558|12557|4354
1653665100000|2022-05-27 15:25:00|12569.2|12568.2|12561.7|12560.7|12570|12569|12547.2|12546.2|4515
1653665400000|2022-05-27 15:30:00|12562.1|12561.1|12573.5|12572.5|12582|12581|12561|12560|5241
1653665700000|2022-05-27 15:35:00|12574|12573|12571.2|12570.2|12578.9|12577.9|12564.4|12563.4|4461
1653666000000|2022-05-27 15:40:00|12571.1|12570.1|12579|12578|12588.1|12587.1|12568.2|12567.2|6605
1653666300000|2022-05-27 15:45:00|12579.5|12578.5|12588.1|12587.1|12594.4|12593.4|12574.6|12573.6|5402
1653666600000|2022-05-27 15:50:00|12588|12587|12585.5|12584.5|12597.4|12596.4|12583.2|12582.2|5416
1653666900000|2022-05-27 15:55:00|12585.7|12584.7|12592.5|12591.5|12593.7|12592.7|12578.6|12577.6|3304
1653667200000|2022-05-27 16:00:00|12592.6|12591.6|12601.2|12600.2|12609.7|12608.7|12592|12591|6504
1653667500000|2022-05-27 16:05:00|12601.1|12600.1|12599.1|12598.1|12605.7|12604.7|12594.9|12593.9|3381
1653667800000|2022-05-27 16:10:00|12599|12598|12604.5|12603.5|12610|12609|12595.5|12594.5|3189
1653668100000|2022-05-27 16:15:00|12604.6|12603.6|12585.9|12584.9|12604.9|12603.9|12574.5|12573.5|4736
1653668400000|2022-05-27 16:20:00|12585.7|12584.7|12572|12571|12589.5|12588.5|12571.6|12570.6|4267
1653668700000|2022-05-27 16:25:00|12572.5|12571.5|12578.9|12577.9|12587.1|12586.1|12570.5|12569.5|2792
1653669000000|2022-05-27 16:30:00|12579.5|12578.5|12573|12572|12585.7|12584.7|12570.5|12569.5|2850
1653669300000|2022-05-27 16:35:00|12573.7|12572.7|12572.1|12571.1|12579.5|12578.5|12560.5|12559.5|3893
1653669600000|2022-05-27 16:40:00|12572.3|12571.3|12580.1|12579.1|12587.3|12586.3|12570|12569|2626
1653669900000|2022-05-27 16:45:00|12579.9|12578.9|12563.8|12562.8|12583.1|12582.1|12563.6|12562.6|2580
1653670200000|2022-05-27 16:50:00|12563.6|12562.6|12582.4|12581.4|12585.6|12584.6|12559.1|12558.1|3030
1653670500000|2022-05-27 16:55:00|12581.9|12580.9|12584.6|12583.6|12592.3|12591.3|12581.6|12580.6|2747
1653670800000|2022-05-27 17:00:00|12584.1|12583.1|12586.6|12585.6|12592.5|12591.5|12576.1|12575.1|2978
1653671100000|2022-05-27 17:05:00|12586.8|12585.8|12594.1|12593.1|12596.8|12595.8|12581|12580|2671
1653671400000|2022-05-27 17:10:00|12593.8|12592.8|12592.4|12591.4|12596.9|12595.9|12583.4|12582.4|2739
1653671700000|2022-05-27 17:15:00|12592.9|12591.9|12597.4|12596.4|12598|12597|12587.1|12586.1|2139
1653672000000|2022-05-27 17:20:00|12596.6|12595.6|12589.4|12588.4|12598.5|12597.5|12580.6|12579.6|3350
1653672300000|2022-05-27 17:25:00|12589.3|12588.3|12588.8|12587.8|12594.3|12593.3|12580.4|12579.4|2694
1653672600000|2022-05-27 17:30:00|12588.6|12587.6|12579.1|12578.1|12596.3|12595.3|12577.3|12576.3|2385
1653672900000|2022-05-27 17:35:00|12579|12578|12578.4|12577.4|12589.3|12588.3|12573.6|12572.6|2863
1653673200000|2022-05-27 17:40:00|12578.6|12577.6|12570.1|12569.1|12582.9|12581.9|12568|12567|2888
1653673500000|2022-05-27 17:45:00|12570.9|12569.9|12579.6|12578.6|12584|12583|12566.4|12565.4|2351
1653673800000|2022-05-27 17:50:00|12579.5|12578.5|12587.3|12586.3|12588.4|12587.4|12577.3|12576.3|1876
1653674100000|2022-05-27 17:55:00|12587|12586|12587.4|12586.4|12588.4|12587.4|12579.6|12578.6|1670
1653674400000|2022-05-27 18:00:00|12588.1|12587.1|12585.3|12584.3|12589.5|12588.5|12574.9|12573.9|2940
1653674700000|2022-05-27 18:05:00|12585.1|12584.1|12586.4|12585.4|12587.5|12586.5|12571.1|12570.1|2141
1653675000000|2022-05-27 18:10:00|12587.1|12586.1|12584|12583|12589.9|12588.9|12580.6|12579.6|1970
1653675300000|2022-05-27 18:15:00|12584.4|12583.4|12597.3|12596.3|12597.6|12596.6|12584.1|12583.1|2730
1653675600000|2022-05-27 18:20:00|12597.1|12596.1|12602.6|12601.6|12603|12602|12593.6|12592.6|2527
1653675900000|2022-05-27 18:25:00|12602.9|12601.9|12594.4|12593.4|12603.1|12602.1|12590.6|12589.6|2671
1653676200000|2022-05-27 18:30:00|12594.6|12593.6|12602.4|12601.4|12602.5|12601.5|12592.8|12591.8|2421
1653676500000|2022-05-27 18:35:00|12602.3|12601.3|12600.4|12599.4|12613.5|12612.5|12594.6|12593.6|5359
1653676800000|2022-05-27 18:40:00|12601|12600|12605.9|12604.9|12607.6|12606.6|12588.6|12587.6|3811
1653677100000|2022-05-27 18:45:00|12605.6|12604.6|12607.4|12606.4|12609.6|12608.6|12599.1|12598.1|2500
1653677400000|2022-05-27 18:50:00|12607.3|12606.3|12607|12606|12613.9|12612.9|12602|12601|3002
1653677700000|2022-05-27 18:55:00|12606.9|12605.9|12614|12613|12617.1|12616.1|12606.4|12605.4|2599
1653678000000|2022-05-27 19:00:00|12614.3|12613.3|12620.6|12619.6|12621.5|12620.5|12605.9|12604.9|6260
1653678300000|2022-05-27 19:05:00|12620.8|12619.8|12641.6|12640.6|12643.6|12642.6|12620.1|12619.1|8234
1653678600000|2022-05-27 19:10:00|12642.1|12641.1|12640.6|12639.6|12643.4|12642.4|12633.4|12632.4|3511
1653678900000|2022-05-27 19:15:00|12640.9|12639.9|12644.6|12643.6|12645.1|12644.1|12628.9|12627.9|4372
1653679200000|2022-05-27 19:20:00|12645.5|12644.5|12653.7|12652.7|12655.7|12654.7|12644.1|12643.1|4787
1653679500000|2022-05-27 19:25:00|12654.5|12653.5|12653|12652|12659.4|12658.4|12652.9|12651.9|4474
1653679800000|2022-05-27 19:30:00|12653.1|12652.1|12642.1|12641.1|12659.6|12658.6|12641.6|12640.6|5648
1653680100000|2022-05-27 19:35:00|12642|12641|12633|12632|12642.1|12641.1|12624|12623|6227
1653680400000|2022-05-27 19:40:00|12632.9|12631.9|12648.7|12647.7|12649.2|12648.2|12625|12624|5108
1653680700000|2022-05-27 19:45:00|12648.9|12647.9|12632.6|12631.6|12649.7|12648.7|12618.1|12617.1|6132
1653681000000|2022-05-27 19:50:00|12632.7|12631.7|12649.2|12648.2|12655|12654|12621.2|12620.2|11952
1653681300000|2022-05-27 19:55:00|12649.1|12648.1|12682.5|12681.5|12682.5|12681.5|12646.5|12645.5|22274
1653681600000|2022-05-27 20:00:00|12682.1|12681.1|12679.9|12677.9|12684.9|12682.9|12672|12670|8366
1653681900000|2022-05-27 20:05:00|12679.7|12677.7|12696|12694|12696.4|12694.4|12678.5|12676.5|4111
1653682200000|2022-05-27 20:10:00|12695.7|12693.7|12694.1|12692.1|12701.5|12699.5|12689.5|12687.5|3018
1653682500000|2022-05-27 20:15:00|12694|12692|12695.6|12693.6|12704.7|12702.7|12692.6|12690.6|1263
1653682800000|2022-05-27 20:20:00|12694.7|12692.7|12701.2|12699.2|12702.5|12700.5|12693.7|12691.7|635
1653683100000|2022-05-27 20:25:00|12701.4|12699.4|12709.6|12707.6|12713.4|12711.4|12698|12696|900
1653683400000|2022-05-27 20:30:00|12709.7|12707.7|12712.2|12710.2|12713.2|12711.2|12705.7|12703.7|845
1653683700000|2022-05-27 20:35:00|12712.1|12710.1|12714.7|12712.7|12719.7|12717.7|12711.9|12709.9|837
1653684000000|2022-05-27 20:40:00|12714.9|12712.9|12718|12716|12718.9|12716.9|12710.1|12708.1|556
1653684300000|2022-05-27 20:45:00|12718.1|12716.1|12711.5|12709.5|12719.7|12717.7|12710.9|12708.9|469
1653684600000|2022-05-27 20:50:00|12711.4|12709.4|12714|12712|12717.9|12715.9|12710.5|12708.5|582
1653684900000|2022-05-27 20:55:00|12713.7|12711.7|12719.3|12714.3|12719.5|12717.5|12713|12711|672
1653861600000|2022-05-29 22:00:00|12710.7|12708.7|12692.4|12690.4|12717.1|12715.1|12692.4|12690.4|894
1653861900000|2022-05-29 22:05:00|12691.7|12689.7|12691.1|12689.1|12693.7|12691.7|12673.2|12671.2|827
1653862200000|2022-05-29 22:10:00|12691|12689|12686|12684|12694|12692|12681.1|12679.1|240
1653862500000|2022-05-29 22:15:00|12686.1|12684.1|12699.5|12697.5|12702.6|12700.6|12683.9|12681.9|390
1653862800000|2022-05-29 22:20:00|12699.4|12697.4|12696.4|12694.4|12702.2|12700.2|12687.9|12685.9|363
1653863100000|2022-05-29 22:25:00|12696.2|12694.2|12692.2|12690.2|12697.5|12695.5|12687.4|12685.4|191
1653863400000|2022-05-29 22:30:00|12691.2|12689.2|12691.7|12689.7|12700.7|12698.7|12689.7|12687.7|234
1653863700000|2022-05-29 22:35:00|12691.6|12689.6|12696.9|12694.9|12698.4|12696.4|12689.4|12687.4|115
1653864000000|2022-05-29 22:40:00|12696.7|12694.7|12703.4|12701.4|12704.5|12702.5|12696.6|12694.6|245
1653864300000|2022-05-29 22:45:00|12703.2|12701.2|12704.6|12702.6|12708.5|12706.5|12698.4|12696.4|183
1653864600000|2022-05-29 22:50:00|12705|12703|12703.1|12701.1|12709.1|12707.1|12701.2|12699.2|118
1653864900000|2022-05-29 22:55:00|12702|12700|12706.5|12704.5|12706.6|12704.6|12697|12695|161
1653865200000|2022-05-29 23:00:00|12706.6|12704.6|12706.5|12704.5|12709.4|12707.4|12702.4|12700.4|201
1653865500000|2022-05-29 23:05:00|12706.7|12704.7|12712.1|12710.1|12714.9|12712.9|12706.7|12704.7|235
1653865800000|2022-05-29 23:10:00|12712.4|12710.4|12734.5|12732.5|12735.1|12733.1|12712.4|12710.4|708
1653866100000|2022-05-29 23:15:00|12733.1|12731.1|12733.2|12731.2|12739.7|12737.7|12730|12728|471
1653866400000|2022-05-29 23:20:00|12733.4|12731.4|12733.5|12731.5|12737.6|12735.6|12729.9|12727.9|208
1653866700000|2022-05-29 23:25:00|12733.6|12731.6|12735.4|12733.4|12740.2|12738.2|12732.5|12730.5|254
1653867000000|2022-05-29 23:30:00|12735.2|12733.2|12748.6|12746.6|12749.9|12747.9|12734.9|12732.9|474
1653867300000|2022-05-29 23:35:00|12748.7|12746.7|12750.9|12748.9|12754.9|12752.9|12743.6|12741.6|580
1653867600000|2022-05-29 23:40:00|12751|12749|12755.5|12753.5|12757.1|12755.1|12749.6|12747.6|475
1653867900000|2022-05-29 23:45:00|12755.6|12753.6|12747.1|12745.1|12756.1|12754.1|12746.5|12744.5|276
1653868200000|2022-05-29 23:50:00|12746.6|12744.6|12743.4|12741.4|12747.7|12745.7|12740.4|12738.4|268
1653868500000|2022-05-29 23:55:00|12743.6|12741.6|12737.6|12735.6|12745.7|12743.7|12736.4|12734.4|253
1653868800000|2022-05-30 00:00:00|12737.5|12735.5|12731.2|12729.2|12739|12737|12726.1|12724.1|468
1653869100000|2022-05-30 00:05:00|12731.1|12729.1|12729|12727|12737.6|12735.6|12720.5|12718.5|409
1653869400000|2022-05-30 00:10:00|12728.9|12726.9|12740.2|12738.2|12740.6|12738.6|12727.2|12725.2|306
1653869700000|2022-05-30 00:15:00|12740.4|12738.4|12740.6|12738.6|12742.4|12740.4|12735.7|12733.7|330
1653870000000|2022-05-30 00:20:00|12740.5|12738.5|12746|12744|12746.9|12744.9|12737.5|12735.5|424
1653870300000|2022-05-30 00:25:00|12746.1|12744.1|12744.5|12742.5|12749.2|12747.2|12739.5|12737.5|465
1653870600000|2022-05-30 00:30:00|12744.4|12742.4|12734.1|12732.1|12746.2|12744.2|12734|12732|322
1653870900000|2022-05-30 00:35:00|12734.5|12732.5|12739.2|12737.2|12745.2|12743.2|12730.7|12728.7|394
1653871200000|2022-05-30 00:40:00|12739.1|12737.1|12744.4|12742.4|12746.4|12744.4|12735|12733|227
1653871500000|2022-05-30 00:45:00|12744.2|12742.2|12746.6|12744.6|12753.4|12751.4|12743.2|12741.2|447
1653871800000|2022-05-30 00:50:00|12746.5|12744.5|12752.4|12750.4|12753.6|12751.6|12744|12742|201
1653872100000|2022-05-30 00:55:00|12752|12750|12748.6|12746.6|12752.4|12750.4|12742.6|12740.6|262
1653872400000|2022-05-30 01:00:00|12747.9|12745.9|12753.4|12751.4|12754.6|12752.6|12744.6|12742.6|264
1653872700000|2022-05-30 01:05:00|12753.2|12751.2|12752.2|12750.2|12753.2|12751.2|12738.5|12736.5|324
1653873000000|2022-05-30 01:10:00|12752.1|12750.1|12762.6|12760.6|12768.2|12766.2|12748.4|12746.4|633
1653873300000|2022-05-30 01:15:00|12762.7|12760.7|12763.4|12761.4|12764.4|12762.4|12759.1|12757.1|239
1653873600000|2022-05-30 01:20:00|12762.7|12760.7|12757.1|12755.1|12766.9|12764.9|12755.4|12753.4|329
1653873900000|2022-05-30 01:25:00|12757.2|12755.2|12756.7|12754.7|12760.7|12758.7|12755.6|12753.6|263
1653874200000|2022-05-30 01:30:00|12756.6|12754.6|12760.1|12758.1|12764.1|12762.1|12755.7|12753.7|269
1653874500000|2022-05-30 01:35:00|12760.2|12758.2|12760|12758|12765.1|12763.1|12757.4|12755.4|278
1653874800000|2022-05-30 01:40:00|12760.6|12758.6|12762.7|12760.7|12765|12763|12759.5|12757.5|259
1653875100000|2022-05-30 01:45:00|12762.6|12760.6|12757.1|12755.1|12763.9|12761.9|12753.4|12751.4|422
1653875400000|2022-05-30 01:50:00|12757|12755|12757.1|12755.1|12759.2|12757.2|12752.7|12750.7|235
1653875700000|2022-05-30 01:55:00|12757.2|12755.2|12751.2|12749.2|12757.4|12755.4|12746.6|12744.6|339
1653876000000|2022-05-30 02:00:00|12751.4|12749.4|12747.4|12745.4|12752.5|12750.5|12745.2|12743.2|204
1653876300000|2022-05-30 02:05:00|12747.6|12745.6|12749.2|12747.2|12751.4|12749.4|12745.7|12743.7|123
1653876600000|2022-05-30 02:10:00|12749.7|12747.7|12754.2|12752.2|12754.5|12752.5|12748.1|12746.1|148
1653876900000|2022-05-30 02:15:00|12754.4|12752.4|12766.4|12764.4|12774.2|12772.2|12754.4|12752.4|765
1653877200000|2022-05-30 02:20:00|12766.5|12764.5|12780.5|12778.5|12788.5|12786.5|12766.4|12764.4|1064
1653877500000|2022-05-30 02:25:00|12780.4|12778.4|12780.6|12778.6|12791.1|12789.1|12777.2|12775.2|506
1653877800000|2022-05-30 02:30:00|12780.7|12778.7|12777.7|12775.7|12783.5|12781.5|12777.6|12775.6|192
1653878100000|2022-05-30 02:35:00|12777.9|12775.9|12791.9|12789.9|12794.9|12792.9|12777.5|12775.5|449
1653878400000|2022-05-30 02:40:00|12792|12790|12789.7|12787.7|12792.2|12790.2|12780.7|12778.7|357
1653878700000|2022-05-30 02:45:00|12789.6|12787.6|12782.6|12780.6|12795|12793|12781.9|12779.9|456
1653879000000|2022-05-30 02:50:00|12782.5|12780.5|12781.2|12779.2|12787.7|12785.7|12778.5|12776.5|284
1653879300000|2022-05-30 02:55:00|12781.1|12779.1|12783.5|12781.5|12785.4|12783.4|12775.9|12773.9|267
1653879600000|2022-05-30 03:00:00|12783.4|12781.4|12784.9|12782.9|12787.1|12785.1|12778.6|12776.6|207
1653879900000|2022-05-30 03:05:00|12784.6|12782.6|12777.6|12775.6|12784.6|12782.6|12773.4|12771.4|284
1653880200000|2022-05-30 03:10:00|12776.7|12774.7|12775.7|12773.7|12776.7|12774.7|12769.4|12767.4|439
1653880500000|2022-05-30 03:15:00|12775.9|12773.9|12776.9|12774.9|12781.5|12779.5|12775.6|12773.6|209
1653880800000|2022-05-30 03:20:00|12777|12775|12777.9|12775.9|12781.6|12779.6|12775.6|12773.6|167
1653881100000|2022-05-30 03:25:00|12777.7|12775.7|12776.6|12774.6|12781.4|12779.4|12774.5|12772.5|168
1653881400000|2022-05-30 03:30:00|12776.5|12774.5|12774|12772|12779.5|12777.5|12772.6|12770.6|132
1653881700000|2022-05-30 03:35:00|12773.9|12771.9|12778.1|12776.1|12781.6|12779.6|12773.5|12771.5|153
1653882000000|2022-05-30 03:40:00|12778|12776|12779.5|12777.5|12780|12778|12775.4|12773.4|93
1653882300000|2022-05-30 03:45:00|12779.4|12777.4|12778.5|12776.5|12780.6|12778.6|12773.2|12771.2|205
1653882600000|2022-05-30 03:50:00|12778.6|12776.6|12787.5|12785.5|12790|12788|12777.5|12775.5|368
1653882900000|2022-05-30 03:55:00|12787.6|12785.6|12787.6|12785.6|12791.2|12789.2|12781.1|12779.1|265
1653883200000|2022-05-30 04:00:00|12787.5|12785.5|12784|12782|12787.6|12785.6|12782.6|12780.6|210
1653883500000|2022-05-30 04:05:00|12783.9|12781.9|12791|12789|12791|12789|12783.9|12781.9|231
1653883800000|2022-05-30 04:10:00|12790.9|12788.9|12790.4|12788.4|12793.6|12791.6|12785.6|12783.6|248
1653884100000|2022-05-30 04:15:00|12790.5|12788.5|12791.9|12789.9|12797.5|12795.5|12790.4|12788.4|411
1653884400000|2022-05-30 04:20:00|12791.7|12789.7|12796.4|12794.4|12797.9|12795.9|12791.6|12789.6|175
1653884700000|2022-05-30 04:25:00|12796.2|12794.2|12797.4|12795.4|12802.9|12800.9|12796.2|12794.2|584
1653885000000|2022-05-30 04:30:00|12797.6|12795.6|12807|12805|12807.9|12805.9|12796.4|12794.4|478
1653885300000|2022-05-30 04:35:00|12807.1|12805.1|12811.6|12809.6|12816.6|12814.6|12806.4|12804.4|765
1653885600000|2022-05-30 04:40:00|12811.7|12809.7|12807.9|12805.9|12812|12810|12807|12805|346
1653885900000|2022-05-30 04:45:00|12808.9|12806.9|12808.9|12806.9|12809.1|12807.1|12804.6|12802.6|300
1653886200000|2022-05-30 04:50:00|12808.7|12806.7|12806.6|12804.6|12809.2|12807.2|12805.7|12803.7|264
1653886500000|2022-05-30 04:55:00|12806.7|12804.7|12814.7|12812.7|12816.7|12814.7|12806.6|12804.6|412
1653886800000|2022-05-30 05:00:00|12814.6|12812.6|12812.5|12810.5|12816|12814|12806.4|12804.4|301
1653887100000|2022-05-30 05:05:00|12812.6|12810.6|12814.1|12812.1|12823.6|12821.6|12808.5|12806.5|654
1653887400000|2022-05-30 05:10:00|12813.7|12811.7|12821.9|12819.9|12826.5|12824.5|12812.9|12810.9|397
1653887700000|2022-05-30 05:15:00|12821.7|12819.7|12825.2|12823.2|12829.7|12827.7|12818|12816|589
1653888000000|2022-05-30 05:20:00|12826.1|12824.1|12840|12838|12842.9|12840.9|12826.1|12824.1|1129
1653888300000|2022-05-30 05:25:00|12839.7|12837.7|12844.7|12842.7|12848.4|12846.4|12835.5|12833.5|862
1653888600000|2022-05-30 05:30:00|12845.2|12843.2|12839.5|12837.5|12848.7|12846.7|12837.5|12835.5|630
1653888900000|2022-05-30 05:35:00|12840.1|12838.1|12845.6|12843.6|12848|12846|12840.1|12838.1|550
1653889200000|2022-05-30 05:40:00|12846.1|12844.1|12848.4|12846.4|12848.4|12846.4|12841.6|12839.6|259
1653889500000|2022-05-30 05:45:00|12848.7|12846.7|12856.9|12854.9|12860.5|12858.5|12847.4|12845.4|882
1653889800000|2022-05-30 05:50:00|12857|12855|12854.2|12852.2|12869.2|12867.2|12849.4|12847.4|899
1653890100000|2022-05-30 05:55:00|12854.4|12852.4|12867.4|12865.4|12867.9|12865.9|12852.5|12850.5|700
1653890400000|2022-05-30 06:00:00|12867.5|12865.5|12856.7|12854.7|12868.2|12866.2|12851|12849|562
1653890700000|2022-05-30 06:05:00|12856.9|12854.9|12856.9|12854.9|12857.9|12855.9|12849.2|12847.2|434
1653891000000|2022-05-30 06:10:00|12856.1|12854.1|12862.5|12860.5|12863.7|12861.7|12851.2|12849.2|587
1653891300000|2022-05-30 06:15:00|12862.9|12860.9|12860.4|12858.4|12863.1|12861.1|12852.7|12850.7|399
1653891600000|2022-05-30 06:20:00|12860.6|12858.6|12866.9|12864.9|12867.7|12865.7|12856.2|12854.2|533
1653891900000|2022-05-30 06:25:00|12867.7|12865.7|12863.1|12861.1|12868.2|12866.2|12862.7|12860.7|406
1653892200000|2022-05-30 06:30:00|12863.4|12861.4|12863.2|12861.2|12866.6|12864.6|12856.7|12854.7|528
1653892500000|2022-05-30 06:35:00|12863.4|12861.4|12856.5|12854.5|12863.9|12861.9|12854.1|12852.1|521
1653892800000|2022-05-30 06:40:00|12856.6|12854.6|12855.4|12853.4|12858.7|12856.7|12850.2|12848.2|526
1653893100000|2022-05-30 06:45:00|12855.5|12853.5|12850.6|12848.6|12858.7|12856.7|12850.4|12848.4|303
1653893400000|2022-05-30 06:50:00|12850.7|12848.7|12846.4|12844.4|12850.9|12848.9|12838|12836|841
1653893700000|2022-05-30 06:55:00|12846.2|12844.2|12845.5|12843.5|12854.2|12852.2|12843.6|12841.6|567
1653894000000|2022-05-30 07:00:00|12845.7|12843.7|12851.6|12849.6|12863.5|12861.5|12843.6|12841.6|1004
1653894300000|2022-05-30 07:05:00|12852|12850|12847|12845|12853.5|12851.5|12836.6|12834.6|1140
1653894600000|2022-05-30 07:10:00|12846.6|12844.6|12851.2|12849.2|12854.7|12852.7|12841.4|12839.4|563
1653894900000|2022-05-30 07:15:00|12851.1|12849.1|12839.1|12837.1|12853.4|12851.4|12831.6|12829.6|1206
1653895200000|2022-05-30 07:20:00|12839.4|12837.4|12838.4|12836.4|12848.9|12846.9|12835.2|12833.2|838
1653895500000|2022-05-30 07:25:00|12838.2|12836.2|12846.6|12844.6|12852.9|12850.9|12838.2|12836.2|780
1653895800000|2022-05-30 07:30:00|12846.7|12844.7|12850.2|12848.2|12852.5|12850.5|12846.1|12844.1|315
1653896100000|2022-05-30 07:35:00|12850.4|12848.4|12852.4|12850.4|12857.5|12855.5|12849.9|12847.9|638
1653896400000|2022-05-30 07:40:00|12852.5|12850.5|12849|12847|12856.1|12854.1|12844|12842|676
1653896700000|2022-05-30 07:45:00|12848.7|12846.7|12850.1|12848.1|12851|12849|12842.9|12840.9|568
1653897000000|2022-05-30 07:50:00|12850|12848|12853.6|12851.6|12859.1|12857.1|12847.7|12845.7|538
1653897300000|2022-05-30 07:55:00|12854.6|12852.6|12852.9|12850.9|12855.6|12853.6|12848|12846|444
1653897600000|2022-05-30 08:00:00|12853.5|12851.5|12858.4|12856.4|12860.1|12858.1|12849.1|12847.1|447
1653897900000|2022-05-30 08:05:00|12858.2|12856.2|12848.1|12846.1|12861.1|12859.1|12846|12844|482
1653898200000|2022-05-30 08:10:00|12848|12846|12845.4|12843.4|12848.6|12846.6|12840.4|12838.4|412
1653898500000|2022-05-30 08:15:00|12845.5|12843.5|12849.4|12847.4|12850|12848|12843.1|12841.1|354
1653898800000|2022-05-30 08:20:00|12850.1|12848.1|12861.2|12859.2|12864|12862|12849.6|12847.6|778
1653899100000|2022-05-30 08:25:00|12861.1|12859.1|12859.7|12857.7|12867.7|12865.7|12859.5|12857.5|629
1653899400000|2022-05-30 08:30:00|12859.9|12857.9|12859.5|12857.5|12867.5|12865.5|12853.5|12851.5|460
1653899700000|2022-05-30 08:35:00|12859.6|12857.6|12855.9|12853.9|12860.9|12858.9|12852.6|12850.6|266
1653900000000|2022-05-30 08:40:00|12855.7|12853.7|12854.5|12852.5|12859.6|12857.6|12851.2|12849.2|328
1653900300000|2022-05-30 08:45:00|12854.4|12852.4|12851.7|12849.7|12857.1|12855.1|12849.7|12847.7|261
1653900600000|2022-05-30 08:50:00|12851.6|12849.6|12851|12849|12851.6|12849.6|12848.5|12846.5|369
1653900900000|2022-05-30 08:55:00|12850.9|12848.9|12850.7|12848.7|12853.9|12851.9|12850.1|12848.1|195
1653901200000|2022-05-30 09:00:00|12850.6|12848.6|12856|12854|12859.6|12857.6|12850|12848|428
1653901500000|2022-05-30 09:05:00|12855.9|12853.9|12847.1|12845.1|12861.7|12859.7|12845.4|12843.4|567
1653901800000|2022-05-30 09:10:00|12847|12845|12848.7|12846.7|12849.6|12847.6|12842.1|12840.1|408
1653902100000|2022-05-30 09:15:00|12848.9|12846.9|12850.9|12848.9|12852.7|12850.7|12844.4|12842.4|363
1653902400000|2022-05-30 09:20:00|12850.7|12848.7|12851.7|12849.7|12852|12850|12846.9|12844.9|254
1653902700000|2022-05-30 09:25:00|12852|12850|12875.4|12873.4|12876.5|12874.5|12851.7|12849.7|1229
1653903000000|2022-05-30 09:30:00|12875|12873|12865|12863|12881.9|12879.9|12863.7|12861.7|987
1653903300000|2022-05-30 09:35:00|12865.1|12863.1|12868|12866|12871.9|12869.9|12864.7|12862.7|440
1653903600000|2022-05-30 09:40:00|12868.2|12866.2|12869.7|12867.7|12869.9|12867.9|12865.6|12863.6|207
1653903900000|2022-05-30 09:45:00|12869.9|12867.9|12874.1|12872.1|12881.1|12879.1|12869.9|12867.9|872
1653904200000|2022-05-30 09:50:00|12873.7|12871.7|12876.2|12874.2|12878.5|12876.5|12869.9|12867.9|514
1653904500000|2022-05-30 09:55:00|12876.1|12874.1|12870.1|12868.1|12878.5|12876.5|12867.5|12865.5|331
1653904800000|2022-05-30 10:00:00|12870.2|12868.2|12868.9|12866.9|12871.9|12869.9|12867.4|12865.4|201
1653905100000|2022-05-30 10:05:00|12868.6|12866.6|12864.5|12862.5|12871.6|12869.6|12864|12862|288
1653905400000|2022-05-30 10:10:00|12864.4|12862.4|12861.5|12859.5|12864.7|12862.7|12855.1|12853.1|610
1653905700000|2022-05-30 10:15:00|12861.9|12859.9|12852.6|12850.6|12861.9|12859.9|12852|12850|550
1653906000000|2022-05-30 10:20:00|12852.7|12850.7|12840.4|12838.4|12854.6|12852.6|12839.5|12837.5|927
1653906300000|2022-05-30 10:25:00|12840.2|12838.2|12833.7|12831.7|12841.6|12839.6|12816.9|12814.9|1941
1653906600000|2022-05-30 10:30:00|12834|12832|12822.5|12820.5|12836.1|12834.1|12817.4|12815.4|863
1653906900000|2022-05-30 10:35:00|12822.4|12820.4|12831.2|12829.2|12836|12834|12811.7|12809.7|1146
1653907200000|2022-05-30 10:40:00|12831.1|12829.1|12830.9|12828.9|12832.4|12830.4|12819.4|12817.4|906
1653907500000|2022-05-30 10:45:00|12830.7|12828.7|12833.2|12831.2|12841.5|12839.5|12824|12822|1092
1653907800000|2022-05-30 10:50:00|12833.4|12831.4|12835.9|12833.9|12836.7|12834.7|12827.6|12825.6|588
1653908100000|2022-05-30 10:55:00|12835.7|12833.7|12846.5|12844.5|12846.7|12844.7|12834.1|12832.1|883
1653908400000|2022-05-30 11:00:00|12846.9|12844.9|12840.1|12838.1|12847.7|12845.7|12834.6|12832.6|836
1653908700000|2022-05-30 11:05:00|12840.2|12838.2|12843.7|12841.7|12846.9|12844.9|12837.9|12835.9|495
1653909000000|2022-05-30 11:10:00|12844|12842|12843.7|12841.7|12846.2|12844.2|12838.4|12836.4|340
1653909300000|2022-05-30 11:15:00|12843.6|12841.6|12838.5|12836.5|12843.7|12841.7|12833.2|12831.2|519
1653909600000|2022-05-30 11:20:00|12838.4|12836.4|12839.2|12837.2|12843.6|12841.6|12836.5|12834.5|203
1653909900000|2022-05-30 11:25:00|12839.1|12837.1|12844|12842|12845.7|12843.7|12836.7|12834.7|186
1653910200000|2022-05-30 11:30:00|12843.9|12841.9|12834.7|12832.7|12844.6|12842.6|12834.6|12832.6|443
1653910500000|2022-05-30 11:35:00|12834.9|12832.9|12836|12834|12836.2|12834.2|12831|12829|339
1653910800000|2022-05-30 11:40:00|12836.1|12834.1|12829.6|12827.6|12839.4|12837.4|12828.6|12826.6|579
1653911100000|2022-05-30 11:45:00|12830.1|12828.1|12833.4|12831.4|12833.7|12831.7|12827.6|12825.6|363
1653911400000|2022-05-30 11:50:00|12833.5|12831.5|12838.4|12836.4|12839.4|12837.4|12831.7|12829.7|305
1653911700000|2022-05-30 11:55:00|12838.1|12836.1|12836.6|12834.6|12839|12837|12829.9|12827.9|431
1653912000000|2022-05-30 12:00:00|12836.5|12834.5|12830.1|12828.1|12837.2|12835.2|12827.6|12825.6|541
1653912300000|2022-05-30 12:05:00|12830|12828|12828.6|12826.6|12832.2|12830.2|12826.6|12824.6|373
1653912600000|2022-05-30 12:10:00|12828.5|12826.5|12826|12824|12829.7|12827.7|12822.4|12820.4|577
1653912900000|2022-05-30 12:15:00|12825.9|12823.9|12814|12812|12827.1|12825.1|12813|12811|575
1653913200000|2022-05-30 12:20:00|12813.9|12811.9|12812.5|12810.5|12818.7|12816.7|12809|12807|556
1653913500000|2022-05-30 12:25:00|12812.2|12810.2|12804.4|12802.4|12813.6|12811.6|12803.1|12801.1|777
1653913800000|2022-05-30 12:30:00|12804.2|12802.2|12798.1|12796.1|12806.7|12804.7|12793|12791|1054
1653914100000|2022-05-30 12:35:00|12798.4|12796.4|12792.7|12790.7|12802|12800|12792.4|12790.4|900
1653914400000|2022-05-30 12:40:00|12793.1|12791.1|12807.1|12805.1|12807.2|12805.2|12787|12785|1073
1653914700000|2022-05-30 12:45:00|12807|12805|12806.9|12804.9|12814.1|12812.1|12803.9|12801.9|744
1653915000000|2022-05-30 12:50:00|12806.7|12804.7|12806.9|12804.9|12810.1|12808.1|12803.9|12801.9|360
1653915300000|2022-05-30 12:55:00|12806.7|12804.7|12816|12814|12816.6|12814.6|12803.9|12801.9|419
1653915600000|2022-05-30 13:00:00|12815.9|12813.9|12818|12816|12821.9|12819.9|12813.5|12811.5|638
1653915900000|2022-05-30 13:05:00|12817.9|12815.9|12814.6|12812.6|12818|12816|12812.2|12810.2|348
1653916200000|2022-05-30 13:10:00|12814.9|12812.9|12798.9|12796.9|12816.1|12814.1|12798.2|12796.2|690
1653916500000|2022-05-30 13:15:00|12799|12797|12776.6|12774.6|12799.1|12797.1|12776|12774|1283
1653916800000|2022-05-30 13:20:00|12776.9|12774.9|12776|12774|12786.9|12784.9|12765.5|12763.5|1847
1653917100000|2022-05-30 13:25:00|12776.1|12774.1|12756.9|12754.9|12776.7|12774.7|12756.6|12754.6|1482
1653917400000|2022-05-30 13:30:00|12756.4|12755.4|12763.5|12762.5|12774|12773|12755.6|12754.6|1490
1653917700000|2022-05-30 13:35:00|12763.7|12762.7|12763.1|12762.1|12767.9|12766.9|12746.6|12745.6|1553
1653918000000|2022-05-30 13:40:00|12764|12763|12759.4|12758.4|12766.4|12765.4|12758|12757|880
1653918300000|2022-05-30 13:45:00|12759.1|12758.1|12761.7|12760.7|12771.4|12770.4|12757.2|12756.2|1292
1653918600000|2022-05-30 13:50:00|12761.9|12760.9|12767.4|12766.4|12770.1|12769.1|12755.7|12754.7|950
1653918900000|2022-05-30 13:55:00|12767.2|12766.2|12772.5|12771.5|12776.2|12775.2|12755.9|12754.9|1362
1653919200000|2022-05-30 14:00:00|12773|12772|12769.6|12768.6|12773|12772|12758.9|12757.9|868
1653919500000|2022-05-30 14:05:00|12769.5|12768.5|12761|12760|12775.7|12774.7|12758.4|12757.4|992
1653919800000|2022-05-30 14:10:00|12762.7|12761.7|12750.7|12749.7|12765.2|12764.2|12746.5|12745.5|1528
1653920100000|2022-05-30 14:15:00|12750.6|12749.6|12764.2|12763.2|12765.2|12764.2|12737|12736|1917
1653920400000|2022-05-30 14:20:00|12764.5|12763.5|12761.6|12760.6|12768.1|12767.1|12761|12760|725
1653920700000|2022-05-30 14:25:00|12761.7|12760.7|12762.5|12761.5|12764|12763|12755.7|12754.7|555
1653921000000|2022-05-30 14:30:00|12763.1|12762.1|12761.1|12760.1|12766.1|12765.1|12758.6|12757.6|369
1653921300000|2022-05-30 14:35:00|12761.2|12760.2|12766.1|12765.1|12772.5|12771.5|12750.5|12749.5|897
1653921600000|2022-05-30 14:40:00|12766|12765|12767.4|12766.4|12773.4|12772.4|12763.1|12762.1|801
1653921900000|2022-05-30 14:45:00|12767.5|12766.5|12791.4|12790.4|12792.7|12791.7|12766.5|12765.5|1429
1653922200000|2022-05-30 14:50:00|12791.9|12790.9|12787.6|12786.6|12797.5|12796.5|12785.4|12784.4|1116
1653922500000|2022-05-30 14:55:00|12787.5|12786.5|12780.5|12779.5|12798.1|12797.1|12778.2|12777.2|1117
1653922800000|2022-05-30 15:00:00|12779.7|12778.7|12782.7|12781.7|12795|12794|12770.5|12769.5|1328
1653923100000|2022-05-30 15:05:00|12782.6|12781.6|12782.5|12781.5|12786.1|12785.1|12781.4|12780.4|402
1653923400000|2022-05-30 15:10:00|12782.6|12781.6|12788.2|12787.2|12789.5|12788.5|12782.2|12781.2|405
1653923700000|2022-05-30 15:15:00|12788.4|12787.4|12783|12782|12791.7|12790.7|12780.6|12779.6|586
1653924000000|2022-05-30 15:20:00|12783.4|12782.4|12793.4|12792.4|12793.5|12792.5|12780.7|12779.7|404
1653924300000|2022-05-30 15:25:00|12793.2|12792.2|12807.9|12806.9|12808.9|12807.9|12792.9|12791.9|964
1653924600000|2022-05-30 15:30:00|12807.7|12806.7|12810.1|12809.1|12814.4|12813.4|12805.9|12804.9|1050
1653924900000|2022-05-30 15:35:00|12810|12809|12806.9|12805.9|12816.7|12815.7|12803.2|12802.2|886
1653925200000|2022-05-30 15:40:00|12806.7|12805.7|12809.4|12808.4|12810|12809|12805.4|12804.4|466
1653925500000|2022-05-30 15:45:00|12809.2|12808.2|12802.6|12801.6|12812.1|12811.1|12801.4|12800.4|536
1653925800000|2022-05-30 15:50:00|12802.1|12801.1|12803.4|12802.4|12805.2|12804.2|12795.4|12794.4|644
1653926100000|2022-05-30 15:55:00|12803.2|12802.2|12795.7|12794.7|12805.6|12804.6|12795.5|12794.5|298
1653926400000|2022-05-30 16:00:00|12795.9|12794.9|12790.9|12789.9|12801.6|12800.6|12785.4|12784.4|878
1653926700000|2022-05-30 16:05:00|12790.2|12789.2|12795.6|12794.6|12796.1|12795.1|12787.2|12786.2|425
1653927000000|2022-05-30 16:10:00|12795.2|12794.2|12801.4|12800.4|12805.2|12804.2|12792.4|12791.4|525
1653927300000|2022-05-30 16:15:00|12801|12800|12804.4|12803.4|12808.5|12807.5|12799.7|12798.7|439
1653927600000|2022-05-30 16:20:00|12804.5|12803.5|12802.9|12801.9|12807.4|12806.4|12802|12801|290
1653927900000|2022-05-30 16:25:00|12802.7|12801.7|12824.1|12823.1|12825.4|12824.4|12796.6|12795.6|880
1653928200000|2022-05-30 16:30:00|12823.9|12822.9|12815.9|12814.9|12835|12834|12812.7|12811.7|1163
1653928500000|2022-05-30 16:35:00|12816|12815|12818.2|12817.2|12828.6|12827.6|12815.2|12814.2|565
1653928800000|2022-05-30 16:40:00|12818.4|12817.4|12821.1|12820.1|12825.7|12824.7|12817.5|12816.5|366
1653929100000|2022-05-30 16:45:00|12821|12820|12816|12815|12828.2|12827.2|12815.5|12814.5|591
1653929400000|2022-05-30 16:50:00|12816.1|12815.1|12815.4|12814.4|12821.6|12820.6|12809.6|12808.6|455
1653929700000|2022-05-30 16:55:00|12815.5|12814.5|12813.4|12812.4|12816.9|12815.9|12801.5|12800.5|511
1653930000000|2022-05-30 17:00:00|12809.6|12804.6|12806.3|12801.3|12810.8|12805.8|12806.3|12801.3|0
1653930300000|2022-05-30 17:05:00|12806.4|12801.4|12807.5|12802.5|12809.2|12804.2|12806.3|12801.3|0
1653930600000|2022-05-30 17:10:00|12808.3|12803.3|12809.3|12804.3|12810.8|12805.8|12808.3|12803.3|0
1653930900000|2022-05-30 17:15:00|12809.2|12804.2|12806.1|12801.1|12809.2|12804.2|12805.1|12800.1|0
1653931200000|2022-05-30 17:20:00|12806.4|12801.4|12806.4|12801.4|12806.5|12801.5|12806.4|12801.4|0
1653931500000|2022-05-30 17:25:00|12806.6|12801.6|12805|12800|12806.6|12801.6|12804.9|12799.9|0
1653931800000|2022-05-30 17:30:00|12804.5|12799.5|12805.1|12800.1|12805.3|12800.3|12803.6|12798.6|0
1653932100000|2022-05-30 17:35:00|12805|12800|12803.5|12798.5|12805|12800|12803|12798|0
1653932400000|2022-05-30 17:40:00|12803.4|12798.4|12803.5|12798.5|12803.5|12798.5|12803.4|12798.4|0
1653932700000|2022-05-30 17:45:00|12803|12798|12803|12798|12803|12798|12802.9|12797.9|0
1653933000000|2022-05-30 17:50:00|12802.9|12797.9|12802.9|12797.9|12803|12798|12802.9|12797.9|0
1653933300000|2022-05-30 17:55:00|12802.8|12797.8|12804.4|12799.4|12804.5|12799.5|12802.8|12797.8|0
1653933600000|2022-05-30 18:00:00|12804.3|12799.3|12804.4|12799.4|12804.4|12799.4|12804.3|12799.3|0
1653933900000|2022-05-30 18:05:00|12804.5|12799.5|12803|12798|12804.5|12799.5|12803|12798|0
1653934200000|2022-05-30 18:10:00|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653934500000|2022-05-30 18:15:00|12803|12798|12802.8|12797.8|12803|12798|12802.8|12797.8|0
1653935100000|2022-05-30 18:25:00|12802.6|12797.6|12802.5|12797.5|12802.6|12797.6|12802.5|12797.5|0
1653935400000|2022-05-30 18:30:00|12804|12799|12806.5|12801.5|12806.5|12801.5|12804|12799|0
1653935700000|2022-05-30 18:35:00|12807.1|12802.1|12808.4|12803.4|12808.4|12803.4|12807.1|12802.1|0
1653936000000|2022-05-30 18:40:00|12807.6|12802.6|12809.5|12804.5|12809.6|12804.6|12807.5|12802.5|0
1653936300000|2022-05-30 18:45:00|12809.6|12804.6|12809.7|12804.7|12809.7|12804.7|12809.6|12804.6|0
1653936600000|2022-05-30 18:50:00|12809.9|12804.9|12809.9|12804.9|12810|12805|12809.9|12804.9|0
1653936900000|2022-05-30 18:55:00|12809.8|12804.8|12810|12805|12810|12805|12809.8|12804.8|0
1653937200000|2022-05-30 19:00:00|12810.1|12805.1|12810.2|12805.2|12810.2|12805.2|12810.1|12805.1|0
1653937500000|2022-05-30 19:05:00|12810.3|12805.3|12810.3|12805.3|12810.3|12805.3|12810.3|12805.3|0
1653937800000|2022-05-30 19:10:00|12810.4|12805.4|12811.3|12806.3|12811.3|12806.3|12810.4|12805.4|0
1653938100000|2022-05-30 19:15:00|12811.4|12806.4|12812.3|12807.3|12812.3|12807.3|12811.4|12806.4|0
1653938400000|2022-05-30 19:20:00|12812.4|12807.4|12810.8|12805.8|12812.4|12807.4|12810.8|12805.8|0
1653938700000|2022-05-30 19:25:00|12810.7|12805.7|12812|12807|12812.4|12807.4|12810.7|12805.7|0
1653939000000|2022-05-30 19:30:00|12811.9|12806.9|12811.9|12806.9|12812|12807|12811.9|12806.9|0
1653939600000|2022-05-30 19:40:00|12812|12807|12812|12807|12812|12807|12812|12807|0
1653939900000|2022-05-30 19:45:00|12811.9|12806.9|12812.2|12807.2|12813.8|12808.8|12810.5|12805.5|0
1653940200000|2022-05-30 19:50:00|12812.1|12807.1|12813.8|12808.8|12813.8|12808.8|12812.1|12807.1|0
1653940500000|2022-05-30 19:55:00|12812.3|12807.3|12812.3|12807.3|12814|12809|12810.6|12805.6|0
1653940800000|2022-05-30 20:00:00|12812.1|12807.1|12812|12807|12812.1|12807.1|12812|12807|0
1653941100000|2022-05-30 20:05:00|12811.9|12806.9|12812.1|12807.1|12812.2|12807.2|12811.9|12806.9|0
1653941400000|2022-05-30 20:10:00|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|0
1653941700000|2022-05-30 20:15:00|12812.3|12807.3|12812.6|12807.6|12812.6|12807.6|12812.2|12807.2|0
1653942000000|2022-05-30 20:20:00|12812.5|12807.5|12812.4|12807.4|12812.5|12807.5|12812.4|12807.4|0
1653942900000|2022-05-30 20:35:00|12812.5|12807.5|12812.6|12807.6|12812.6|12807.6|12812.5|12807.5|0
1653943200000|2022-05-30 20:40:00|12812.8|12807.8|12812.6|12807.6|12812.8|12807.8|12812.6|12807.6|0
1653943500000|2022-05-30 20:45:00|12812.7|12807.7|12812.7|12807.7|12812.7|12807.7|12812.7|12807.7|0
1653943800000|2022-05-30 20:50:00|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|0
1653944100000|2022-05-30 20:55:00|12813.6|12808.6|12815|12810|12815.1|12810.1|12813.6|12808.6|0
1653944400000|2022-05-30 21:00:00|12814.8|12809.8|12814.7|12809.7|12814.8|12809.8|12814.7|12809.7|0
1653944700000|2022-05-30 21:05:00|12814.9|12809.9|12815.2|12810.2|12815.2|12810.2|12814.9|12809.9|0
1653945000000|2022-05-30 21:10:00|12815.3|12810.3|12814.8|12809.8|12815.3|12810.3|12814.8|12809.8|0
1653945300000|2022-05-30 21:15:00|12814.9|12809.9|12814.8|12809.8|12814.9|12809.9|12814.8|12809.8|0
1653946200000|2022-05-30 21:30:00|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|0
1653947100000|2022-05-30 21:45:00|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|0
1653948000000|2022-05-30 22:00:00|12811.1|12809.1|12802.6|12800.6|12823.4|12821.4|12801.6|12799.6|859
1653948300000|2022-05-30 22:05:00|12802.4|12800.4|12779.4|12777.4|12802.8|12800.8|12771.8|12769.8|1000
1653948600000|2022-05-30 22:10:00|12779.1|12777.1|12773.7|12771.7|12779.7|12777.7|12757.4|12755.4|793
1653948900000|2022-05-30 22:15:00|12773.8|12771.8|12772.1|12770.1|12782.2|12780.2|12770.9|12768.9|421
1653949200000|2022-05-30 22:20:00|12772.2|12770.2|12769.3|12767.3|12775.9|12773.9|12765.9|12763.9|366
1653949500000|2022-05-30 22:25:00|12769.2|12767.2|12752.7|12750.7|12771.1|12769.1|12746.8|12744.8|709
1653949800000|2022-05-30 22:30:00|12753.1|12751.1|12751.9|12749.9|12761.2|12759.2|12746.6|12744.6|574
1653950100000|2022-05-30 22:35:00|12752.1|12750.1|12765.2|12763.2|12768.7|12766.7|12751.1|12749.1|396
1653950400000|2022-05-30 22:40:00|12765.1|12763.1|12765.8|12763.8|12772.4|12770.4|12761.6|12759.6|364
1653950700000|2022-05-30 22:45:00|12766.2|12764.2|12765.6|12763.6|12768.7|12766.7|12763.7|12761.7|153
1653951000000|2022-05-30 22:50:00|12765.7|12763.7|12763.3|12761.3|12765.8|12763.8|12758.4|12756.4|223
1653951300000|2022-05-30 22:55:00|12763.2|12761.2|12774.8|12772.8|12777.8|12775.8|12762.4|12760.4|420
1653951600000|2022-05-30 23:00:00|12774.7|12772.7|12791.1|12789.1|12792.4|12790.4|12774.2|12772.2|584
1653951900000|2022-05-30 23:05:00|12792.2|12790.2|12788.3|12786.3|12794.9|12792.9|12787.3|12785.3|248
1653952200000|2022-05-30 23:10:00|12788.4|12786.4|12791.8|12789.8|12792.4|12790.4|12786.3|12784.3|125
1653952500000|2022-05-30 23:15:00|12791.7|12789.7|12793.8|12791.8|12794.7|12792.7|12790.7|12788.7|197
1653952800000|2022-05-30 23:20:00|12793.4|12791.4|12791.3|12789.3|12803.1|12801.1|12790.8|12788.8|370
1653953100000|2022-05-30 23:25:00|12791.8|12789.8|12792.4|12790.4|12794.7|12792.7|12786.4|12784.4|308
1653953400000|2022-05-30 23:30:00|12792.6|12790.6|12790.6|12788.6|12798.6|12796.6|12790.2|12788.2|244
1653953700000|2022-05-30 23:35:00|12790.4|12788.4|12775.2|12773.2|12793.8|12791.8|12772.2|12770.2|626
1653954000000|2022-05-30 23:40:00|12775.3|12773.3|12785.6|12783.6|12789.3|12787.3|12774.2|12772.2|244
1653954300000|2022-05-30 23:45:00|12785.9|12783.9|12785.1|12783.1|12789.6|12787.6|12779.8|12777.8|193
1653954600000|2022-05-30 23:50:00|12785.2|12783.2|12791.1|12789.1|12794.2|12792.2|12784.6|12782.6|203
1653954900000|2022-05-30 23:55:00|12791.3|12789.3|12815.4|12813.4|12825.7|12823.7|12791.3|12789.3|998
1653955200000|2022-05-31 00:00:00|12815.7|12813.7|12814.7|12812.7|12822.1|12820.1|12806.9|12804.9|670
1653955500000|2022-05-31 00:05:00|12814.6|12812.6|12817.4|12815.4|12822.2|12820.2|12810.9|12808.9|459
1653955800000|2022-05-31 00:10:00|12817.2|12815.2|12802.6|12800.6|12819.1|12817.1|12801.3|12799.3|491
1653956100000|2022-05-31 00:15:00|12802.7|12800.7|12797.4|12795.4|12806.3|12804.3|12795.4|12793.4|587
1653956400000|2022-05-31 00:20:00|12797.3|12795.3|12786.3|12784.3|12801.1|12799.1|12779.6|12777.6|994
1653956700000|2022-05-31 00:25:00|12786.4|12784.4|12770.9|12768.9|12786.4|12784.4|12766.1|12764.1|890
1653957000000|2022-05-31 00:30:00|12771.2|12769.2|12734.9|12732.9|12771.6|12769.6|12724.7|12722.7|2067
1653957300000|2022-05-31 00:35:00|12734.8|12732.8|12736.1|12734.1|12743.3|12741.3|12731.3|12729.3|899
1653957600000|2022-05-31 00:40:00|12736.2|12734.2|12733.6|12731.6|12742.1|12740.1|12728.4|12726.4|833
1653957900000|2022-05-31 00:45:00|12733.7|12731.7|12700.7|12698.7|12735.3|12733.3|12700.4|12698.4|2022
1653958200000|2022-05-31 00:50:00|12701.6|12699.6|12711.7|12709.7|12717.1|12715.1|12683.8|12681.8|2079
1653958500000|2022-05-31 00:55:00|12711.9|12709.9|12713.7|12711.7|12716.3|12714.3|12700.1|12698.1|723
1653958800000|2022-05-31 01:00:00|12712.9|12710.9|12710.3|12708.3|12714.4|12712.4|12702.1|12700.1|446
1653959100000|2022-05-31 01:05:00|12710.4|12708.4|12697.3|12695.3|12711.6|12709.6|12676.9|12674.9|1634
1653959400000|2022-05-31 01:10:00|12697.8|12695.8|12714.6|12712.6|12714.6|12712.6|12697.6|12695.6|600
1653959700000|2022-05-31 01:15:00|12714.4|12712.4|12725.4|12723.4|12726.6|12724.6|12709.3|12707.3|757
1653960000000|2022-05-31 01:20:00|12725.3|12723.3|12731.4|12729.4|12736.2|12734.2|12725.1|12723.1|830
1653960300000|2022-05-31 01:25:00|12731.3|12729.3|12729.9|12727.9|12738.7|12736.7|12727.6|12725.6|558
1653960600000|2022-05-31 01:30:00|12729.8|12727.8|12726.7|12724.7|12734.3|12732.3|12716.8|12714.8|1148
1653960900000|2022-05-31 01:35:00|12726.6|12724.6|12716.3|12714.3|12728.4|12726.4|12694.4|12692.4|1417
1653961200000|2022-05-31 01:40:00|12715.8|12713.8|12747.8|12745.8|12748.3|12746.3|12715.7|12713.7|1240
1653961500000|2022-05-31 01:45:00|12747.7|12745.7|12746.1|12744.1|12754.3|12752.3|12742.7|12740.7|959
1653961800000|2022-05-31 01:50:00|12746.2|12744.2|12738.7|12736.7|12746.6|12744.6|12734.6|12732.6|608
1653962100000|2022-05-31 01:55:00|12738.4|12736.4|12731.9|12729.9|12739.9|12737.9|12719.7|12717.7|811
1653962400000|2022-05-31 02:00:00|12731.7|12729.7|12737.3|12735.3|12747.7|12745.7|12725.9|12723.9|486
1653962700000|2022-05-31 02:05:00|12737.2|12735.2|12739.7|12737.7|12744.6|12742.6|12734.4|12732.4|307
1653963000000|2022-05-31 02:10:00|12739.6|12737.6|12761.8|12759.8|12764.8|12762.8|12739.4|12737.4|675
1653963300000|2022-05-31 02:15:00|12761.9|12759.9|12747.7|12745.7|12762.4|12760.4|12743.9|12741.9|612
1653963600000|2022-05-31 02:20:00|12748.6|12746.6|12748.2|12746.2|12754.3|12752.3|12745.6|12743.6|381
1653963900000|2022-05-31 02:25:00|12749.3|12747.3|12763.6|12761.6|12763.7|12761.7|12745.6|12743.6|469
1653964200000|2022-05-31 02:30:00|12763.4|12761.4|12757.8|12755.8|12765.3|12763.3|12753.7|12751.7|431
1653964500000|2022-05-31 02:35:00|12757.7|12755.7|12762.1|12760.1|12764.9|12762.9|12753.4|12751.4|425
1653964800000|2022-05-31 02:40:00|12762.2|12760.2|12753.6|12751.6|12768.8|12766.8|12749.1|12747.1|605
1653965100000|2022-05-31 02:45:00|12753.8|12751.8|12739.3|12737.3|12761.1|12759.1|12737.4|12735.4|668
1653965400000|2022-05-31 02:50:00|12739.2|12737.2|12739.4|12737.4|12744.7|12742.7|12731.8|12729.8|763
1653965700000|2022-05-31 02:55:00|12739.6|12737.6|12759.4|12757.4|12761.8|12759.8|12736.3|12734.3|692
1653966000000|2022-05-31 03:00:00|12759.2|12757.2|12757.1|12755.1|12763.2|12761.2|12751.7|12749.7|429
1653966300000|2022-05-31 03:05:00|12757.2|12755.2|12758.1|12756.1|12760.8|12758.8|12748.1|12746.1|392
1653966600000|2022-05-31 03:10:00|12758.2|12756.2|12749.7|12747.7|12760.6|12758.6|12742.6|12740.6|475
1653966900000|2022-05-31 03:15:00|12749.4|12747.4|12746.8|12744.8|12756.4|12754.4|12746.8|12744.8|287
1653967200000|2022-05-31 03:20:00|12746.6|12744.6|12742.2|12740.2|12747.6|12745.6|12740.3|12738.3|317
1653967500000|2022-05-31 03:25:00|12742.3|12740.3|12736.1|12734.1|12742.3|12740.3|12725.6|12723.6|822
1653967800000|2022-05-31 03:30:00|12736.2|12734.2|12730.3|12728.3|12737.4|12735.4|12726.9|12724.9|189
1653968100000|2022-05-31 03:35:00|12730.2|12728.2|12739.4|12737.4|12741.2|12739.2|12728.9|12726.9|375
1653968400000|2022-05-31 03:40:00|12739.8|12737.8|12739.2|12737.2|12742.1|12740.1|12733.9|12731.9|386
1653968700000|2022-05-31 03:45:00|12739.6|12737.6|12745.1|12743.1|12747.7|12745.7|12737.6|12735.6|405
1653969000000|2022-05-31 03:50:00|12744.8|12742.8|12738.7|12736.7|12745.7|12743.7|12731.8|12729.8|286
1653969300000|2022-05-31 03:55:00|12739.1|12737.1|12753.3|12751.3|12756.6|12754.6|12739.1|12737.1|487
1653969600000|2022-05-31 04:00:00|12753.2|12751.2|12753.2|12751.2|12757.4|12755.4|12749.8|12747.8|226
1653969900000|2022-05-31 04:05:00|12753.3|12751.3|12760.8|12758.8|12766.3|12764.3|12753.2|12751.2|470
1653970200000|2022-05-31 04:10:00|12761.8|12759.8|12753.6|12751.6|12762.1|12760.1|12753.6|12751.6|164
1653970500000|2022-05-31 04:15:00|12753.8|12751.8|12751.3|12749.3|12754.8|12752.8|12749.7|12747.7|225
1653970800000|2022-05-31 04:20:00|12751.4|12749.4|12740.2|12738.2|12752.4|12750.4|12738.1|12736.1|431
1653971100000|2022-05-31 04:25:00|12740.1|12738.1|12751.1|12749.1|12754.1|12752.1|12739.1|12737.1|310
1653971400000|2022-05-31 04:30:00|12748.7|12746.7|12752.7|12750.7|12759.6|12757.6|12747.3|12745.3|532
1653971700000|2022-05-31 04:35:00|12752.8|12750.8|12750.4|12748.4|12757.6|12755.6|12744.4|12742.4|373
1653972000000|2022-05-31 04:40:00|12751.6|12749.6|12750.8|12748.8|12752.7|12750.7|12745.8|12743.8|135
1653972300000|2022-05-31 04:45:00|12750.9|12748.9|12752.7|12750.7|12754.8|12752.8|12748.1|12746.1|170
1653972600000|2022-05-31 04:50:00|12752.8|12750.8|12754.3|12752.3|12757.7|12755.7|12750.6|12748.6|227
1653972900000|2022-05-31 04:55:00|12754.2|12752.2|12751.2|12749.2|12754.8|12752.8|12747.9|12745.9|174
1653973200000|2022-05-31 05:00:00|12752.1|12750.1|12753.6|12751.6|12761.3|12759.3|12750.4|12748.4|604
1653973500000|2022-05-31 05:05:00|12753.8|12751.8|12749.1|12747.1|12757.6|12755.6|12747.9|12745.9|324
1653973800000|2022-05-31 05:10:00|12748.7|12746.7|12748.9|12746.9|12750.4|12748.4|12742.3|12740.3|470
1653974100000|2022-05-31 05:15:00|12748.4|12746.4|12744.6|12742.6|12751.1|12749.1|12743.7|12741.7|236
1653974400000|2022-05-31 05:20:00|12745.1|12743.1|12751.3|12749.3|12754.6|12752.6|12740.1|12738.1|398
1653974700000|2022-05-31 05:25:00|12751.1|12749.1|12758.2|12756.2|12758.2|12756.2|12748.4|12746.4|244
1653975000000|2022-05-31 05:30:00|12758.3|12756.3|12761.4|12759.4|12763.3|12761.3|12757.6|12755.6|463
1653975300000|2022-05-31 05:35:00|12761.6|12759.6|12752.3|12750.3|12764.8|12762.8|12750.4|12748.4|442
1653975600000|2022-05-31 05:40:00|12752.2|12750.2|12749.3|12747.3|12756.3|12754.3|12748.1|12746.1|445
1653975900000|2022-05-31 05:45:00|12749.4|12747.4|12747.6|12745.6|12751.3|12749.3|12745.3|12743.3|339
1653976200000|2022-05-31 05:50:00|12747.4|12745.4|12740.1|12738.1|12753.6|12751.6|12737.1|12735.1|496
1653976500000|2022-05-31 05:55:00|12739.9|12737.9|12739.3|12737.3|12755.4|12753.4|12739.3|12737.3|572
1653976800000|2022-05-31 06:00:00|12739.6|12737.6|12729.8|12727.8|12745.6|12743.6|12728.3|12726.3|896
1653977100000|2022-05-31 06:05:00|12729.9|12727.9|12717.1|12715.1|12736.9|12734.9|12713.2|12711.2|888
1653977400000|2022-05-31 06:10:00|12717.2|12715.2|12715.1|12713.1|12724.2|12722.2|12708.3|12706.3|711
1653977700000|2022-05-31 06:15:00|12714.9|12712.9|12706.4|12704.4|12718.2|12716.2|12691.2|12689.2|1180
1653978000000|2022-05-31 06:20:00|12706.3|12704.3|12712.1|12710.1|12712.9|12710.9|12697.1|12695.1|694
1653978300000|2022-05-31 06:25:00|12711.9|12709.9|12726.3|12724.3|12726.4|12724.4|12710.9|12708.9|776
1653978600000|2022-05-31 06:30:00|12726.7|12724.7|12733.1|12731.1|12733.7|12731.7|12723.3|12721.3|711
1653978900000|2022-05-31 06:35:00|12733.2|12731.2|12718.4|12716.4|12734.3|12732.3|12716.6|12714.6|941
1653979200000|2022-05-31 06:40:00|12718.3|12716.3|12698.8|12696.8|12724.3|12722.3|12698.4|12696.4|855
1653979500000|2022-05-31 06:45:00|12698.9|12696.9|12677.3|12675.3|12705.8|12703.8|12670.8|12668.8|1733
1653979800000|2022-05-31 06:50:00|12677.6|12675.6|12683.7|12681.7|12688.7|12686.7|12666.1|12664.1|1178
1653980100000|2022-05-31 06:55:00|12683.6|12681.6|12696.1|12694.1|12702.9|12700.9|12682.7|12680.7|1109
1653980400000|2022-05-31 07:00:00|12694.9|12692.9|12690.6|12688.6|12705.3|12703.3|12677.8|12675.8|1744
1653980700000|2022-05-31 07:05:00|12690.7|12688.7|12682.9|12680.9|12694.9|12692.9|12660.9|12658.9|1782
1653981000000|2022-05-31 07:10:00|12682.8|12680.8|12672.2|12670.2|12685.8|12683.8|12661.6|12659.6|1285
1653981300000|2022-05-31 07:15:00|12671.8|12669.8|12653.1|12651.1|12675.6|12673.6|12651.4|12649.4|1421
1653981600000|2022-05-31 07:20:00|12652.9|12650.9|12666.4|12664.4|12667.8|12665.8|12650.3|12648.3|1506
1653981900000|2022-05-31 07:25:00|12666.6|12664.6|12662.4|12660.4|12675.2|12673.2|12659.3|12657.3|1320
1653982200000|2022-05-31 07:30:00|12662.2|12660.2|12660.1|12658.1|12671.7|12669.7|12652.1|12650.1|1160
1653982500000|2022-05-31 07:35:00|12660.3|12658.3|12644.1|12642.1|12665.1|12663.1|12640.2|12638.2|1867
1653982800000|2022-05-31 07:40:00|12643.8|12641.8|12656.1|12654.1|12656.1|12654.1|12632.1|12630.1|1558
1653983100000|2022-05-31 07:45:00|12656.2|12654.2|12639.4|12637.4|12656.2|12654.2|12637.2|12635.2|1213
1653983400000|2022-05-31 07:50:00|12639.8|12637.8|12645.7|12643.7|12650.3|12648.3|12638.3|12636.3|504
1653983700000|2022-05-31 07:55:00|12645.8|12643.8|12653.1|12651.1|12658.1|12656.1|12645.4|12643.4|702
1653984000000|2022-05-31 08:00:00|12652.9|12650.9|12687.9|12685.9|12689.3|12687.3|12652.9|12650.9|1879
1653984300000|2022-05-31 08:05:00|12687.8|12685.8|12693.3|12691.3|12695.9|12693.9|12680.7|12678.7|1319
1653984600000|2022-05-31 08:10:00|12693.1|12691.1|12686.6|12684.6|12693.4|12691.4|12678.2|12676.2|1160
1653984900000|2022-05-31 08:15:00|12686.4|12684.4|12714.9|12712.9|12723.1|12721.1|12686.3|12684.3|2184
1653985200000|2022-05-31 08:20:00|12715.1|12713.1|12724.4|12722.4|12730.1|12728.1|12712.7|12710.7|1602
1653985500000|2022-05-31 08:25:00|12724.1|12722.1|12732.2|12730.2|12739.6|12737.6|12718.4|12716.4|1502
1653985800000|2022-05-31 08:30:00|12732.3|12730.3|12728.3|12726.3|12735.6|12733.6|12722.7|12720.7|963
1653986100000|2022-05-31 08:35:00|12728.2|12726.2|12728.6|12726.6|12732.2|12730.2|12716.9|12714.9|1239
1653986400000|2022-05-31 08:40:00|12728.4|12726.4|12737.3|12735.3|12751.1|12749.1|12728.1|12726.1|1573
1653986700000|2022-05-31 08:45:00|12737.4|12735.4|12728.8|12726.8|12742.2|12740.2|12724.3|12722.3|969
1653987000000|2022-05-31 08:50:00|12728.4|12726.4|12727.2|12725.2|12733.7|12731.7|12724.7|12722.7|580
1653987300000|2022-05-31 08:55:00|12727.3|12725.3|12718.9|12716.9|12733.2|12731.2|12716.7|12714.7|823
1653987600000|2022-05-31 09:00:00|12718.8|12716.8|12692.8|12690.8|12719.4|12717.4|12687.1|12685.1|1997
1653987900000|2022-05-31 09:05:00|12692.7|12690.7|12677.9|12675.9|12695.7|12693.7|12677.1|12675.1|1154
1653988200000|2022-05-31 09:10:00|12677.3|12675.3|12664.2|12662.2|12682.9|12680.9|12656.7|12654.7|1569
1653988500000|2022-05-31 09:15:00|12665.1|12663.1|12659.2|12657.2|12665.7|12663.7|12651.8|12649.8|1184
1653988800000|2022-05-31 09:20:00|12658.8|12656.8|12640.4|12638.4|12679.6|12677.6|12639.9|12637.9|2216
1653989100000|2022-05-31 09:25:00|12640.6|12638.6|12666.1|12664.1|12667.2|12665.2|12639.6|12637.6|1148
1653989400000|2022-05-31 09:30:00|12666.2|12664.2|12654.6|12652.6|12674.1|12672.1|12650.4|12648.4|1209
1653989700000|2022-05-31 09:35:00|12653.7|12651.7|12632.7|12630.7|12655.7|12653.7|12625.2|12623.2|2575
1653990000000|2022-05-31 09:40:00|12632.6|12630.6|12629.4|12627.4|12640.6|12638.6|12617.2|12615.2|2131
1653990300000|2022-05-31 09:45:00|12629.1|12627.1|12631.3|12629.3|12649.1|12647.1|12626.7|12624.7|1361
1653990600000|2022-05-31 09:50:00|12631.6|12629.6|12634.7|12632.7|12641.4|12639.4|12627.2|12625.2|763
1653990900000|2022-05-31 09:55:00|12634.8|12632.8|12640.9|12638.9|12645.8|12643.8|12630.1|12628.1|791
1653991200000|2022-05-31 10:00:00|12641.6|12639.6|12630.7|12628.7|12642.9|12640.9|12622.7|12620.7|953
1653991500000|2022-05-31 10:05:00|12630.6|12628.6|12635.3|12633.3|12638.6|12636.6|12616.2|12614.2|1221
1653991800000|2022-05-31 10:10:00|12635.2|12633.2|12637.7|12635.7|12640.1|12638.1|12626.7|12624.7|890
1653992100000|2022-05-31 10:15:00|12637.8|12635.8|12633.3|12631.3|12646.1|12644.1|12632.2|12630.2|803
1653992400000|2022-05-31 10:20:00|12633.2|12631.2|12631.2|12629.2|12634.6|12632.6|12621.4|12619.4|902
1653992700000|2022-05-31 10:25:00|12631.3|12629.3|12633.9|12631.9|12639.9|12637.9|12626.9|12624.9|686
1653993000000|2022-05-31 10:30:00|12633.7|12631.7|12631.1|12629.1|12639.2|12637.2|12624.6|12622.6|393
1653993300000|2022-05-31 10:35:00|12631.2|12629.2|12652.8|12650.8|12654.6|12652.6|12627.2|12625.2|953
1653993600000|2022-05-31 10:40:00|12652.7|12650.7|12677.1|12675.1|12680.1|12678.1|12650.7|12648.7|1895
1653993900000|2022-05-31 10:45:00|12676.6|12674.6|12665.7|12663.7|12685.8|12683.8|12663.2|12661.2|1292
1653994200000|2022-05-31 10:50:00|12665.3|12663.3|12661.3|12659.3|12671.3|12669.3|12655.9|12653.9|826
1653994500000|2022-05-31 10:55:00|12661.6|12659.6|12660.1|12658.1|12675.7|12673.7|12658.4|12656.4|725
1653994800000|2022-05-31 11:00:00|12658.9|12656.9|12682.3|12680.3|12683.7|12681.7|12658.7|12656.7|1039
1653995100000|2022-05-31 11:05:00|12682.4|12680.4|12697.2|12695.2|12699.3|12697.3|12680.7|12678.7|1227
1653995400000|2022-05-31 11:10:00|12697.7|12695.7|12682.8|12680.8|12706.3|12704.3|12681.1|12679.1|1251
1653995700000|2022-05-31 11:15:00|12682.9|12680.9|12675.9|12673.9|12683.4|12681.4|12669.1|12667.1|908
1653996000000|2022-05-31 11:20:00|12676.1|12674.1|12673.8|12671.8|12683.7|12681.7|12667.9|12665.9|795
1653996300000|2022-05-31 11:25:00|12673.9|12671.9|12668.1|12666.1|12675.4|12673.4|12666.2|12664.2|795
1653996600000|2022-05-31 11:30:00|12668.2|12666.2|12675.2|12673.2|12675.2|12673.2|12660.1|12658.1|952
1653996900000|2022-05-31 11:35:00|12675.3|12673.3|12683.6|12681.6|12695.2|12693.2|12672.7|12670.7|1421
1653997200000|2022-05-31 11:40:00|12683.7|12681.7|12678.3|12676.3|12685.7|12683.7|12674.6|12672.6|850
1653997500000|2022-05-31 11:45:00|12678.6|12676.6|12669.6|12667.6|12680.8|12678.8|12668.4|12666.4|830
1653997800000|2022-05-31 11:50:00|12669.4|12667.4|12661.3|12659.3|12673.6|12671.6|12660.3|12658.3|875
1653998100000|2022-05-31 11:55:00|12660.8|12658.8|12675.1|12673.1|12676.7|12674.7|12660.6|12658.6|737
1653998400000|2022-05-31 12:00:00|12674.9|12672.9|12651.7|12649.7|12678.9|12676.9|12645.3|12643.3|2011
1653998700000|2022-05-31 12:05:00|12651.8|12649.8|12641.6|12639.6|12654.9|12652.9|12637.8|12635.8|1466
1653999000000|2022-05-31 12:10:00|12641.7|12639.7|12639.6|12637.6|12644.1|12642.1|12630.8|12628.8|1602
1653999300000|2022-05-31 12:15:00|12639.7|12637.7|12644.6|12642.6|12646.7|12644.7|12627.7|12625.7|1775
1653999600000|2022-05-31 12:20:00|12644.7|12642.7|12627.9|12625.9|12645.7|12643.7|12627.2|12625.2|1044
1653999900000|2022-05-31 12:25:00|12627.8|12625.8|12628.3|12626.3|12632.4|12630.4|12615.1|12613.1|2247
1654000200000|2022-05-31 12:30:00|12627.9|12625.9|12614.6|12612.6|12629.7|12627.7|12608.7|12606.7|2054
1654000500000|2022-05-31 12:35:00|12614.1|12612.1|12615.1|12613.1|12629.1|12627.1|12609.3|12607.3|1631
1654000800000|2022-05-31 12:40:00|12614.9|12612.9|12602.9|12600.9|12616.3|12614.3|12597.6|12595.6|2246
1654001100000|2022-05-31 12:45:00|12602.8|12600.8|12617.6|12615.6|12617.8|12615.8|12595.2|12593.2|2461
1654001400000|2022-05-31 12:50:00|12617.2|12615.2|12610.8|12608.8|12623.3|12621.3|12610.6|12608.6|1620
1654001700000|2022-05-31 12:55:00|12610.7|12608.7|12606.7|12604.7|12622.6|12620.6|12606.1|12604.1|1346
1654002000000|2022-05-31 13:00:00|12606.6|12604.6|12632.9|12630.9|12641.4|12639.4|12606.6|12604.6|2245
1654002300000|2022-05-31 13:05:00|12633.1|12631.1|12639.1|12637.1|12646.8|12644.8|12631.7|12629.7|1468
1654002600000|2022-05-31 13:10:00|12639.2|12637.2|12665.3|12663.3|12667.3|12665.3|12639.2|12637.2|2449
1654002900000|2022-05-31 13:15:00|12665.4|12663.4|12658.3|12656.3|12667.4|12665.4|12652.2|12650.2|1750
1654003200000|2022-05-31 13:20:00|12657.4|12655.4|12660.6|12658.6|12670.2|12668.2|12654.4|12652.4|1402
1654003500000|2022-05-31 13:25:00|12660.4|12658.4|12677.3|12675.3|12682.7|12680.7|12659.8|12657.8|3420
1654003800000|2022-05-31 13:30:00|12677.2|12675.2|12580.2|12579.2|12687.3|12686.3|12579.9|12578.9|16588
1654004100000|2022-05-31 13:35:00|12579.9|12578.9|12560.2|12559.2|12602.9|12601.9|12555.7|12554.7|13621
1654004400000|2022-05-31 13:40:00|12561.3|12560.3|12540.2|12539.2|12562.1|12561.1|12520.2|12519.2|10931
1654004700000|2022-05-31 13:45:00|12540.1|12539.1|12545.2|12544.2|12589.3|12588.3|12537.2|12536.2|12507
1654005000000|2022-05-31 13:50:00|12545.1|12544.1|12539.1|12538.1|12567.9|12566.9|12525.3|12524.3|9886
1654005300000|2022-05-31 13:55:00|12538.7|12537.7|12552.6|12551.6|12577.4|12576.4|12536.8|12535.8|7538
1654005600000|2022-05-31 14:00:00|12551.4|12550.4|12507.7|12506.7|12568.7|12567.7|12507.1|12506.1|10501
1654005900000|2022-05-31 14:05:00|12508.4|12507.4|12481.4|12480.4|12525.6|12524.6|12480.9|12479.9|10266
1654006200000|2022-05-31 14:10:00|12482.6|12481.6|12531.5|12530.5|12533.1|12532.1|12481.2|12480.2|9778
1654006500000|2022-05-31 14:15:00|12533.4|12532.4|12551|12550|12551.4|12550.4|12523.1|12522.1|8604
1654006800000|2022-05-31 14:20:00|12551.1|12550.1|12575.2|12574.2|12592.9|12591.9|12550.2|12549.2|9707
1654007100000|2022-05-31 14:25:00|12575.9|12574.9|12567.9|12566.9|12594.6|12593.6|12563.1|12562.1|5907
1654007400000|2022-05-31 14:30:00|12567.7|12566.7|12589.5|12588.5|12622.9|12621.9|12561.6|12560.6|8445
1654007700000|2022-05-31 14:35:00|12589.6|12588.6|12600.1|12599.1|12604.9|12603.9|12576|12575|6635
1654008000000|2022-05-31 14:40:00|12599.9|12598.9|12632.2|12631.2|12637.4|12636.4|12592.5|12591.5|8901
1654008300000|2022-05-31 14:45:00|12632|12631|12610.7|12609.7|12647|12646|12606.2|12605.2|8473
1654008600000|2022-05-31 14:50:00|12610.6|12609.6|12629.2|12628.2|12633.1|12632.1|12605.4|12604.4|5068
1654008900000|2022-05-31 14:55:00|12630.1|12629.1|12622|12621|12634.5|12633.5|12606|12605|6060
1654009200000|2022-05-31 15:00:00|12621.9|12620.9|12647.6|12646.6|12651.2|12650.2|12619.1|12618.1|6228
1654009500000|2022-05-31 15:05:00|12647.9|12646.9|12603.2|12602.2|12655.9|12654.9|12587.7|12586.7|8063
1654009800000|2022-05-31 15:10:00|12603.6|12602.6|12579.7|12578.7|12610.1|12609.1|12578.9|12577.9|5022
1654010100000|2022-05-31 15:15:00|12579.4|12578.4|12582.9|12581.9|12598.2|12597.2|12573.4|12572.4|5302
1654010400000|2022-05-31 15:20:00|12582.6|12581.6|12587.9|12586.9|12606.5|12605.5|12575|12574|5862
1654010700000|2022-05-31 15:25:00|12587.6|12586.6|12587.4|12586.4|12608.1|12607.1|12577.9|12576.9|3953
1654011000000|2022-05-31 15:30:00|12587|12586|12587.9|12586.9|12599.5|12598.5|12566.1|12565.1|5799
1654011300000|2022-05-31 15:35:00|12588|12587|12629.7|12628.7|12630.1|12629.1|12582.4|12581.4|4619
1654011600000|2022-05-31 15:40:00|12629.6|12628.6|12634|12633|12643.7|12642.7|12612.4|12611.4|4264
1654011900000|2022-05-31 15:45:00|12633.9|12632.9|12666|12665|12672.5|12671.5|12632.4|12631.4|5460
1654012200000|2022-05-31 15:50:00|12666.1|12665.1|12698.6|12697.6|12702.7|12701.7|12664.5|12663.5|8205
1654012500000|2022-05-31 15:55:00|12698.5|12697.5|12710.2|12709.2|12722.6|12721.6|12698.4|12697.4|7445
1654012800000|2022-05-31 16:00:00|12710.4|12709.4|12752|12751|12752.2|12751.2|12709.2|12708.2|10351
1654013100000|2022-05-31 16:05:00|12751.7|12750.7|12731.1|12730.1|12752.1|12751.1|12730|12729|6623
1654013400000|2022-05-31 16:10:00|12731.9|12730.9|12703.5|12702.5|12736.1|12735.1|12703.5|12702.5|5325
1654013700000|2022-05-31 16:15:00|12704|12703|12693.6|12692.6|12712.7|12711.7|12675.7|12674.7|6761
1654014000000|2022-05-31 16:20:00|12693.5|12692.5|12676.5|12675.5|12695|12694|12662.2|12661.2|5284
1654014300000|2022-05-31 16:25:00|12675.4|12674.4|12705.1|12704.1|12705.1|12704.1|12675|12674|4774
1654014600000|2022-05-31 16:30:00|12704.9|12703.9|12706.1|12705.1|12707|12706|12693.5|12692.5|3478
1654014900000|2022-05-31 16:35:00|12706.4|12705.4|12735.7|12734.7|12737.7|12736.7|12706.4|12705.4|5493
1654015200000|2022-05-31 16:40:00|12734.3|12733.3|12741.2|12740.2|12751.5|12750.5|12730.8|12729.8|4803
1654015500000|2022-05-31 16:45:00|12740.9|12739.9|12735.3|12734.3|12752.3|12751.3|12726.5|12725.5|4896
1654015800000|2022-05-31 16:50:00|12734.9|12733.9|12740.9|12739.9|12746.5|12745.5|12731.5|12730.5|3677
1654016100000|2022-05-31 16:55:00|12741.2|12740.2|12731.2|12730.2|12754.5|12753.5|12727.5|12726.5|3996
1654016400000|2022-05-31 17:00:00|12730.9|12729.9|12702.3|12701.3|12738.5|12737.5|12692|12691|4670
1654016700000|2022-05-31 17:05:00|12702.4|12701.4|12738.4|12737.4|12746.5|12745.5|12702.4|12701.4|4743
1654017000000|2022-05-31 17:10:00|12738.5|12737.5|12722.7|12721.7|12738.9|12737.9|12712.2|12711.2|4471
1654017300000|2022-05-31 17:15:00|12722.9|12721.9|12688.5|12687.5|12722.9|12721.9|12678.5|12677.5|4496
1654017600000|2022-05-31 17:20:00|12688.4|12687.4|12678.8|12677.8|12692|12691|12673.5|12672.5|3122
1654017900000|2022-05-31 17:25:00|12679.4|12678.4|12673.7|12672.7|12694.4|12693.4|12658.5|12657.5|4438
1654018200000|2022-05-31 17:30:00|12673.5|12672.5|12706.2|12705.2|12707.7|12706.7|12667.3|12666.3|4368
1654018500000|2022-05-31 17:35:00|12705.2|12704.2|12693.9|12692.9|12714.9|12713.9|12683.7|12682.7|4098
1654018800000|2022-05-31 17:40:00|12693.7|12692.7|12708.9|12707.9|12710.5|12709.5|12689.3|12688.3|3712
1654019100000|2022-05-31 17:45:00|12708.8|12707.8|12708.4|12707.4|12717.9|12716.9|12696.8|12695.8|3268
1654019400000|2022-05-31 17:50:00|12707.4|12706.4|12732.8|12731.8|12745.4|12744.4|12704.2|12703.2|5342
1654019700000|2022-05-31 17:55:00|12732.9|12731.9|12757.4|12756.4|12762|12761|12731|12730|6278
1654020000000|2022-05-31 18:00:00|12756.2|12755.2|12746.7|12745.7|12766.3|12765.3|12738.5|12737.5|5781
1654020300000|2022-05-31 18:05:00|12746.5|12745.5|12757.4|12756.4|12762.2|12761.2|12732.9|12731.9|4243
1654020600000|2022-05-31 18:10:00|12757.2|12756.2|12752.4|12751.4|12764.3|12763.3|12743.5|12742.5|3717
1654020900000|2022-05-31 18:15:00|12752.5|12751.5|12762.9|12761.9|12762.9|12761.9|12747|12746|2664
1654021200000|2022-05-31 18:20:00|12763.7|12762.7|12741.2|12740.2|12767.3|12766.3|12724.4|12723.4|5206
1654021500000|2022-05-31 18:25:00|12741.4|12740.4|12733.9|12732.9|12743.9|12742.9|12719|12718|3974
1654021800000|2022-05-31 18:30:00|12734|12733|12723.2|12722.2|12741.9|12740.9|12715.8|12714.8|4307
1654022100000|2022-05-31 18:35:00|12723|12722|12724.4|12723.4|12734.2|12733.2|12716.3|12715.3|3240
1654022400000|2022-05-31 18:40:00|12723.9|12722.9|12679.9|12678.9|12727.7|12726.7|12679.5|12678.5|4788
1654022700000|2022-05-31 18:45:00|12679.7|12678.7|12648.9|12647.9|12680.3|12679.3|12632.8|12631.8|6178
1654023000000|2022-05-31 18:50:00|12648.4|12647.4|12623.4|12622.4|12660.5|12659.5|12620.7|12619.7|5780
1654023300000|2022-05-31 18:55:00|12623.8|12622.8|12631.4|12630.4|12638.7|12637.7|12601|12600|7352
1654023600000|2022-05-31 19:00:00|12631.3|12630.3|12629.9|12628.9|12642.7|12641.7|12605.9|12604.9|5950
1654023900000|2022-05-31 19:05:00|12630|12629|12668.4|12667.4|12673.7|12672.7|12618|12617|6414
1654024200000|2022-05-31 19:10:00|12668.7|12667.7|12668.9|12667.9|12672.5|12671.5|12646.2|12645.2|4296
1654024500000|2022-05-31 19:15:00|12669.3|12668.3|12679.9|12678.9|12707.4|12706.4|12667.2|12666.2|6851
1654024800000|2022-05-31 19:20:00|12680.1|12679.1|12702.4|12701.4|12713.4|12712.4|12678.5|12677.5|3982
1654025100000|2022-05-31 19:25:00|12702.5|12701.5|12708.3|12707.3|12716.1|12715.1|12693|12692|3460
1654025400000|2022-05-31 19:30:00|12708.9|12707.9|12737.4|12736.4|12743|12742|12708.1|12707.1|4902
1654025700000|2022-05-31 19:35:00|12737.9|12736.9|12726.1|12725.1|12741.4|12740.4|12715.5|12714.5|4011
1654026000000|2022-05-31 19:40:00|12726|12725|12693.6|12692.6|12736.8|12735.8|12692.4|12691.4|5542
1654026300000|2022-05-31 19:45:00|12693.1|12692.1|12690.3|12689.3|12712.9|12711.9|12675.9|12674.9|5626
1654026600000|2022-05-31 19:50:00|12683.9|12682.9|12670.4|12669.4|12735.8|12734.8|12663.1|12662.1|11523
1654026900000|2022-05-31 19:55:00|12670.1|12669.1|12644.4|12643.4|12673.1|12672.1|12634.9|12633.9|23641
1654027200000|2022-05-31 20:00:00|12643.1|12642.1|12644.1|12642.1|12667.6|12665.6|12643.1|12641.1|7971
1654027500000|2022-05-31 20:05:00|12644|12642|12640.1|12638.1|12645.6|12643.6|12632.3|12630.3|4720
1654027800000|2022-05-31 20:10:00|12639.7|12637.7|12645.7|12643.7|12662|12660|12638.6|12636.6|2779
1654028100000|2022-05-31 20:15:00|12646.1|12644.1|12647.8|12645.8|12650.2|12648.2|12641.2|12639.2|649
1654028400000|2022-05-31 20:20:00|12647.5|12645.5|12649.2|12647.2|12650.2|12648.2|12644.8|12642.8|801
1654028700000|2022-05-31 20:25:00|12652.1|12650.1|12654.7|12652.7|12654.7|12652.7|12638.3|12636.3|657
1654029000000|2022-05-31 20:30:00|12654.6|12652.6|12651|12649|12654.6|12652.6|12648.2|12646.2|400
1654029300000|2022-05-31 20:35:00|12651.1|12649.1|12654.5|12652.5|12655|12653|12649.5|12647.5|299
1654029600000|2022-05-31 20:40:00|12654.6|12652.6|12654.6|12652.6|12657|12655|12652.6|12650.6|298
1654029900000|2022-05-31 20:45:00|12653.8|12651.8|12660.2|12658.2|12660.3|12658.3|12650.6|12648.6|404
1654030200000|2022-05-31 20:50:00|12660.1|12658.1|12658.6|12656.6|12662.1|12660.1|12655|12653|468
1654030500000|2022-05-31 20:55:00|12658.7|12656.7|12655.7|12650.7|12660.5|12658.5|12649.1|12647.1|467
1654030800000|2022-05-31 21:00:00|12655.8|12650.8|12653.7|12648.7|12655.8|12650.8|12652|12647|0
1654031100000|2022-05-31 21:05:00|12651.2|12646.2|12650.8|12645.8|12653|12648|12650.1|12645.1|0
1654031400000|2022-05-31 21:10:00|12650.7|12645.7|12652.7|12647.7|12652.7|12647.7|12650|12645|0
1654031700000|2022-05-31 21:15:00|12652.9|12647.9|12653|12648|12654.7|12649.7|12652|12647|0
1654032000000|2022-05-31 21:20:00|12653.1|12648.1|12652.9|12647.9|12654.1|12649.1|12652.2|12647.2|0
1654032300000|2022-05-31 21:25:00|12653|12648|12653.4|12648.4|12653.5|12648.5|12652.5|12647.5|0
1654032600000|2022-05-31 21:30:00|12653.6|12648.6|12654.8|12649.8|12655.2|12650.2|12653.6|12648.6|0
1654032900000|2022-05-31 21:35:00|12654.9|12649.9|12656.6|12651.6|12657.1|12652.1|12654.8|12649.8|0
1654033200000|2022-05-31 21:40:00|12656.7|12651.7|12654.8|12649.8|12656.7|12651.7|12654.3|12649.3|0
1654033500000|2022-05-31 21:45:00|12654.9|12649.9|12653.9|12648.9|12655|12650|12653.7|12648.7|0
1654033800000|2022-05-31 21:50:00|12653.8|12648.8|12653.5|12648.5|12654.1|12649.1|12653.2|12648.2|0
1654034100000|2022-05-31 21:55:00|12653.9|12648.9|12655.7|12650.7|12655.8|12650.8|12653.9|12648.9|0
1654034400000|2022-05-31 22:00:00|12661.6|12659.6|12665.7|12663.7|12668.5|12666.5|12656.7|12654.7|719
1654034700000|2022-05-31 22:05:00|12665.6|12663.6|12670.1|12668.1|12672.6|12670.6|12665.5|12663.5|474
1654035000000|2022-05-31 22:10:00|12669.3|12667.3|12658.6|12656.6|12669.5|12667.5|12656.2|12654.2|409
1654035300000|2022-05-31 22:15:00|12658.5|12656.5|12658.6|12656.6|12671.2|12669.2|12658|12656|360
1654035600000|2022-05-31 22:20:00|12658.7|12656.7|12664.8|12662.8|12664.8|12662.8|12658.7|12656.7|259
1654035900000|2022-05-31 22:25:00|12665|12663|12666.6|12664.6|12668.3|12666.3|12656.8|12654.8|296
1654036200000|2022-05-31 22:30:00|12666.7|12664.7|12667.8|12665.8|12672.5|12670.5|12666.5|12664.5|281
1654036500000|2022-05-31 22:35:00|12667.7|12665.7|12679.7|12677.7|12679.7|12677.7|12667.6|12665.6|300
1654036800000|2022-05-31 22:40:00|12679.6|12677.6|12675.2|12673.2|12682.2|12680.2|12673.6|12671.6|257
1654037100000|2022-05-31 22:45:00|12675|12673|12687.6|12685.6|12688.8|12686.8|12674.5|12672.5|358
1654037400000|2022-05-31 22:50:00|12687.5|12685.5|12681.6|12679.6|12690.3|12688.3|12679.5|12677.5|412
1654037700000|2022-05-31 22:55:00|12681.7|12679.7|12693|12691|12694.5|12692.5|12681.1|12679.1|377
1654038000000|2022-05-31 23:00:00|12692.8|12690.8|12690.2|12688.2|12696.6|12694.6|12687.6|12685.6|288
1654038300000|2022-05-31 23:05:00|12690.1|12688.1|12686.1|12684.1|12693.8|12691.8|12683.1|12681.1|313
1654038600000|2022-05-31 23:10:00|12686.2|12684.2|12689.2|12687.2|12692.1|12690.1|12683.3|12681.3|99
1654038900000|2022-05-31 23:15:00|12689.3|12687.3|12687|12685|12691|12689|12684.5|12682.5|210
1654039200000|2022-05-31 23:20:00|12686.8|12684.8|12691.5|12689.5|12692.5|12690.5|12683.2|12681.2|216
1654039500000|2022-05-31 23:25:00|12691.3|12689.3|12695.3|12693.3|12696.5|12694.5|12690.2|12688.2|242
1654039800000|2022-05-31 23:30:00|12695.5|12693.5|12694.1|12692.1|12698.8|12696.8|12692.6|12690.6|220
1654040100000|2022-05-31 23:35:00|12694|12692|12683|12681|12694.2|12692.2|12683|12681|246
1654040400000|2022-05-31 23:40:00|12683.1|12681.1|12696.8|12694.8|12697.2|12695.2|12682.8|12680.8|238
1654040700000|2022-05-31 23:45:00|12696.5|12694.5|12704.2|12702.2|12705.7|12703.7|12696.3|12694.3|452
1654041000000|2022-05-31 23:50:00|12704.3|12702.3|12705.7|12703.7|12708.3|12706.3|12704|12702|289
1654041300000|2022-05-31 23:55:00|12705.6|12703.6|12703.2|12701.2|12709.6|12707.6|12699.6|12697.6|484
1654041600000|2022-06-01 00:00:00|12703.3|12701.3|12708.5|12706.5|12716.3|12714.3|12702.1|12700.1|686
1654041900000|2022-06-01 00:05:00|12709.1|12707.1|12711.6|12709.6|12716.6|12714.6|12706.8|12704.8|353
1654042200000|2022-06-01 00:10:00|12711.5|12709.5|12713|12711|12714.5|12712.5|12706|12704|165
1654042500000|2022-06-01 00:15:00|12712.6|12710.6|12703.5|12701.5|12715.8|12713.8|12702.8|12700.8|276
1654042800000|2022-06-01 00:20:00|12703.6|12701.6|12706.3|12704.3|12709.1|12707.1|12700|12698|294
1654043100000|2022-06-01 00:25:00|12705.8|12703.8|12706.8|12704.8|12712.5|12710.5|12705.2|12703.2|233
1654043400000|2022-06-01 00:30:00|12706.7|12704.7|12706.8|12704.8|12707.7|12705.7|12700.8|12698.8|275
1654043700000|2022-06-01 00:35:00|12707|12705|12698.7|12696.7|12707|12705|12694.2|12692.2|417
1654044000000|2022-06-01 00:40:00|12698.8|12696.8|12703.2|12701.2|12704.1|12702.1|12698.3|12696.3|207
1654044300000|2022-06-01 00:45:00|12703.1|12701.1|12704.7|12702.7|12707.5|12705.5|12702.1|12700.1|256
1654044600000|2022-06-01 00:50:00|12704.6|12702.6|12703.6|12701.6|12706|12704|12702.2|12700.2|183
1654044900000|2022-06-01 00:55:00|12703.8|12701.8|12697.5|12695.5|12704.5|12702.5|12695.6|12693.6|291
1654045200000|2022-06-01 01:00:00|12697.6|12695.6|12702.1|12700.1|12702.6|12700.6|12691.7|12689.7|494
1654045500000|2022-06-01 01:05:00|12702.2|12700.2|12704.5|12702.5|12705.1|12703.1|12699.2|12697.2|286
1654045800000|2022-06-01 01:10:00|12704.3|12702.3|12716.6|12714.6|12721.1|12719.1|12704.3|12702.3|728
1654046100000|2022-06-01 01:15:00|12716.8|12714.8|12718.7|12716.7|12724.5|12722.5|12714.7|12712.7|478
1654046400000|2022-06-01 01:20:00|12718.6|12716.6|12716|12714|12722.1|12720.1|12715.8|12713.8|198
1654046700000|2022-06-01 01:25:00|12715.8|12713.8|12715.1|12713.1|12719.2|12717.2|12713.5|12711.5|178
1654047000000|2022-06-01 01:30:00|12715|12713|12711.8|12709.8|12720.7|12718.7|12711.1|12709.1|364
1654047300000|2022-06-01 01:35:00|12711.7|12709.7|12715.6|12713.6|12718.3|12716.3|12701.1|12699.1|506
1654047600000|2022-06-01 01:40:00|12715.5|12713.5|12710.1|12708.1|12715.7|12713.7|12707.1|12705.1|250
1654047900000|2022-06-01 01:45:00|12710.2|12708.2|12713.1|12711.1|12720|12718|12708.5|12706.5|266
1654048200000|2022-06-01 01:50:00|12713|12711|12712.1|12710.1|12718.6|12716.6|12710.5|12708.5|223
1654048500000|2022-06-01 01:55:00|12712|12710|12710|12708|12717.3|12715.3|12709|12707|135
1654048800000|2022-06-01 02:00:00|12709.8|12707.8|12708.3|12706.3|12709.8|12707.8|12701.6|12699.6|310
1654049100000|2022-06-01 02:05:00|12708.2|12706.2|12699.8|12697.8|12708.8|12706.8|12695.2|12693.2|377
1654049400000|2022-06-01 02:10:00|12700.1|12698.1|12703.3|12701.3|12704.3|12702.3|12699.5|12697.5|133
1654049700000|2022-06-01 02:15:00|12703.5|12701.5|12703.8|12701.8|12706.2|12704.2|12702|12700|92
1654050000000|2022-06-01 02:20:00|12704.1|12702.1|12702.1|12700.1|12708.7|12706.7|12698.5|12696.5|286
1654050300000|2022-06-01 02:25:00|12702|12700|12699.2|12697.2|12704.3|12702.3|12698.5|12696.5|111
1654050600000|2022-06-01 02:30:00|12699.3|12697.3|12699.3|12697.3|12702.5|12700.5|12695.3|12693.3|235
1654050900000|2022-06-01 02:35:00|12699.5|12697.5|12702.1|12700.1|12702.8|12700.8|12696|12694|150
1654051200000|2022-06-01 02:40:00|12702|12700|12702.3|12700.3|12702.3|12700.3|12698.5|12696.5|118
1654051500000|2022-06-01 02:45:00|12702.5|12700.5|12697.6|12695.6|12703.3|12701.3|12696.6|12694.6|136
1654051800000|2022-06-01 02:50:00|12697.5|12695.5|12681.6|12679.6|12698.5|12696.5|12677.2|12675.2|717
1654052100000|2022-06-01 02:55:00|12681.5|12679.5|12678.2|12676.2|12685.5|12683.5|12675.2|12673.2|467
1654052400000|2022-06-01 03:00:00|12678.1|12676.1|12672.2|12670.2|12679.1|12677.1|12663.8|12661.8|752
1654052700000|2022-06-01 03:05:00|12672.3|12670.3|12667|12665|12674.7|12672.7|12665.3|12663.3|456
1654053000000|2022-06-01 03:10:00|12667.1|12665.1|12665.2|12663.2|12673|12671|12661.2|12659.2|301
1654053300000|2022-06-01 03:15:00|12664.3|12662.3|12672.8|12670.8|12673.6|12671.6|12662.8|12660.8|264
1654053600000|2022-06-01 03:20:00|12672.7|12670.7|12674.2|12672.2|12678.5|12676.5|12669.3|12667.3|334
1654053900000|2022-06-01 03:25:00|12674.1|12672.1|12675.1|12673.1|12679.7|12677.7|12674|12672|178
1654054200000|2022-06-01 03:30:00|12675.3|12673.3|12671.8|12669.8|12675.7|12673.7|12670.6|12668.6|184
1654054500000|2022-06-01 03:35:00|12671.6|12669.6|12672.3|12670.3|12673.1|12671.1|12665.5|12663.5|165
1654054800000|2022-06-01 03:40:00|12672.7|12670.7|12674.1|12672.1|12676.3|12674.3|12672.2|12670.2|152
1654055100000|2022-06-01 03:45:00|12674.2|12672.2|12684.5|12682.5|12684.6|12682.6|12674.2|12672.2|276
1654055400000|2022-06-01 03:50:00|12684.3|12682.3|12680|12678|12684.3|12682.3|12677.8|12675.8|165
1654055700000|2022-06-01 03:55:00|12680.1|12678.1|12681.1|12679.1|12682.5|12680.5|12679.1|12677.1|89
1654056000000|2022-06-01 04:00:00|12680.7|12678.7|12684.3|12682.3|12685.7|12683.7|12680.5|12678.5|184
1654056300000|2022-06-01 04:05:00|12684.2|12682.2|12658.3|12656.3|12686.7|12684.7|12655.7|12653.7|531
1654056600000|2022-06-01 04:10:00|12658.6|12656.6|12655.3|12653.3|12658.8|12656.8|12645.7|12643.7|658
1654056900000|2022-06-01 04:15:00|12655.1|12653.1|12654.1|12652.1|12657.3|12655.3|12650|12648|276
1654057200000|2022-06-01 04:20:00|12653.7|12651.7|12658.7|12656.7|12659.3|12657.3|12652.2|12650.2|174
1654057500000|2022-06-01 04:25:00|12658.6|12656.6|12666.5|12664.5|12666.6|12664.6|12655.5|12653.5|302
1654057800000|2022-06-01 04:30:00|12666.6|12664.6|12662.1|12660.1|12667.2|12665.2|12661.5|12659.5|264
1654058100000|2022-06-01 04:35:00|12662.2|12660.2|12671.3|12669.3|12672.1|12670.1|12659.6|12657.6|259
1654058400000|2022-06-01 04:40:00|12671.5|12669.5|12667.1|12665.1|12671.8|12669.8|12663.7|12661.7|226
1654058700000|2022-06-01 04:45:00|12667|12665|12665|12663|12670|12668|12661.3|12659.3|173
1654059000000|2022-06-01 04:50:00|12664.8|12662.8|12665|12663|12666.2|12664.2|12659.2|12657.2|272
1654059300000|2022-06-01 04:55:00|12665.1|12663.1|12678.1|12676.1|12679.5|12677.5|12665.1|12663.1|588
1654059600000|2022-06-01 05:00:00|12678|12676|12679.7|12677.7|12686|12684|12672.7|12670.7|583
1654059900000|2022-06-01 05:05:00|12679.8|12677.8|12685|12683|12694.3|12692.3|12679.6|12677.6|690
1654060200000|2022-06-01 05:10:00|12684.7|12682.7|12674.7|12672.7|12685.7|12683.7|12671.5|12669.5|487
1654060500000|2022-06-01 05:15:00|12674.8|12672.8|12667.6|12665.6|12680.3|12678.3|12664.6|12662.6|476
1654060800000|2022-06-01 05:20:00|12667.3|12665.3|12661.8|12659.8|12670.6|12668.6|12658.3|12656.3|666
1654061100000|2022-06-01 05:25:00|12661.7|12659.7|12662.6|12660.6|12667.2|12665.2|12658.3|12656.3|472
1654061400000|2022-06-01 05:30:00|12662.7|12660.7|12631.6|12629.6|12662.7|12660.7|12629.6|12627.6|1402
1654061700000|2022-06-01 05:35:00|12630.8|12628.8|12640|12638|12641.6|12639.6|12630.8|12628.8|620
1654062000000|2022-06-01 05:40:00|12640.2|12638.2|12641.8|12639.8|12646.3|12644.3|12638.3|12636.3|490
1654062300000|2022-06-01 05:45:00|12642|12640|12618.5|12616.5|12644.8|12642.8|12618.5|12616.5|933
1654062600000|2022-06-01 05:50:00|12618.3|12616.3|12625.1|12623.1|12632.6|12630.6|12615.2|12613.2|531
1654062900000|2022-06-01 05:55:00|12626.2|12624.2|12630.3|12628.3|12630.5|12628.5|12618.2|12616.2|360
1654063200000|2022-06-01 06:00:00|12630.5|12628.5|12632.6|12630.6|12636|12634|12620.2|12618.2|748
1654063500000|2022-06-01 06:05:00|12632.7|12630.7|12649.1|12647.1|12649.7|12647.7|12631.5|12629.5|863
1654063800000|2022-06-01 06:10:00|12649.2|12647.2|12646.8|12644.8|12655.7|12653.7|12646|12644|594
1654064100000|2022-06-01 06:15:00|12646.7|12644.7|12636.6|12634.6|12651.1|12649.1|12635.7|12633.7|647
1654064400000|2022-06-01 06:20:00|12636.3|12634.3|12656.1|12654.1|12657.2|12655.2|12633.5|12631.5|545
1654064700000|2022-06-01 06:25:00|12656|12654|12641.7|12639.7|12656|12654|12640.5|12638.5|476
1654065000000|2022-06-01 06:30:00|12641.6|12639.6|12640.7|12638.7|12649.5|12647.5|12639.8|12637.8|210
1654065300000|2022-06-01 06:35:00|12640.5|12638.5|12640.8|12638.8|12644|12642|12628|12626|673
1654065600000|2022-06-01 06:40:00|12641|12639|12650.5|12648.5|12656.7|12654.7|12640.5|12638.5|619
1654065900000|2022-06-01 06:45:00|12650.3|12648.3|12665|12663|12665.2|12663.2|12646.5|12644.5|644
1654066200000|2022-06-01 06:50:00|12664.8|12662.8|12660.5|12658.5|12664.8|12662.8|12654.1|12652.1|352
1654066500000|2022-06-01 06:55:00|12660.3|12658.3|12663.2|12661.2|12668.2|12666.2|12657.3|12655.3|473
1654066800000|2022-06-01 07:00:00|12662.2|12660.2|12663.6|12661.6|12678|12676|12652.5|12650.5|1358
1654067100000|2022-06-01 07:05:00|12663.7|12661.7|12665.6|12663.6|12676.5|12674.5|12651.6|12649.6|1052
1654067400000|2022-06-01 07:10:00|12666.1|12664.1|12668.7|12666.7|12681.6|12679.6|12662.3|12660.3|1155
1654067700000|2022-06-01 07:15:00|12668.6|12666.6|12668.8|12666.8|12675.8|12673.8|12663.7|12661.7|765
1654068000000|2022-06-01 07:20:00|12669|12667|12656.2|12654.2|12672.7|12670.7|12652|12650|601
1654068300000|2022-06-01 07:25:00|12656.5|12654.5|12659|12657|12668.3|12666.3|12648.6|12646.6|650
1654068600000|2022-06-01 07:30:00|12658.8|12656.8|12672.7|12670.7|12674.5|12672.5|12649.5|12647.5|933
1654068900000|2022-06-01 07:35:00|12672.6|12670.6|12664|12662|12678|12676|12662.7|12660.7|615
1654069200000|2022-06-01 07:40:00|12662.8|12660.8|12642.8|12640.8|12665.5|12663.5|12632.3|12630.3|1535
1654069500000|2022-06-01 07:45:00|12643.5|12641.5|12648.2|12646.2|12650.3|12648.3|12635.3|12633.3|530
1654069800000|2022-06-01 07:50:00|12648.3|12646.3|12642.6|12640.6|12654.1|12652.1|12639|12637|587
1654070100000|2022-06-01 07:55:00|12642.7|12640.7|12641.5|12639.5|12658|12656|12641.5|12639.5|673
1654070400000|2022-06-01 08:00:00|12641.8|12639.8|12644.1|12642.1|12648.3|12646.3|12637.2|12635.2|498
1654070700000|2022-06-01 08:05:00|12644.5|12642.5|12610.3|12608.3|12646.5|12644.5|12593|12591|2251
1654071000000|2022-06-01 08:10:00|12610|12608|12587.6|12585.6|12610.3|12608.3|12583.6|12581.6|1505
1654071300000|2022-06-01 08:15:00|12587.7|12585.7|12590.1|12588.1|12600.5|12598.5|12587.1|12585.1|892
1654071600000|2022-06-01 08:20:00|12590.2|12588.2|12600.6|12598.6|12603.8|12601.8|12580.6|12578.6|1286
1654071900000|2022-06-01 08:25:00|12600.7|12598.7|12609.8|12607.8|12612.1|12610.1|12600.7|12598.7|589
1654072200000|2022-06-01 08:30:00|12610|12608|12614.3|12612.3|12623.8|12621.8|12609.8|12607.8|861
1654072500000|2022-06-01 08:35:00|12614.2|12612.2|12608.6|12606.6|12622.5|12620.5|12603.6|12601.6|720
1654072800000|2022-06-01 08:40:00|12608.7|12606.7|12613.6|12611.6|12617.1|12615.1|12601.5|12599.5|773
1654073100000|2022-06-01 08:45:00|12613.5|12611.5|12630.1|12628.1|12631.7|12629.7|12611.8|12609.8|959
1654073400000|2022-06-01 08:50:00|12629.8|12627.8|12626.5|12624.5|12630.3|12628.3|12623|12621|420
1654073700000|2022-06-01 08:55:00|12626.6|12624.6|12619.2|12617.2|12629|12627|12616.5|12614.5|470
1654074000000|2022-06-01 09:00:00|12620.1|12618.1|12622.1|12620.1|12632.7|12630.7|12617.5|12615.5|584
1654074300000|2022-06-01 09:05:00|12622.2|12620.2|12632.7|12630.7|12641.2|12639.2|12621|12619|779
1654074600000|2022-06-01 09:10:00|12633|12631|12632.3|12630.3|12635.8|12633.8|12629.5|12627.5|309
1654074900000|2022-06-01 09:15:00|12632.2|12630.2|12635.1|12633.1|12637.6|12635.6|12630.7|12628.7|226
1654075200000|2022-06-01 09:20:00|12635.6|12633.6|12642.2|12640.2|12647.6|12645.6|12632|12630|522
1654075500000|2022-06-01 09:25:00|12642.3|12640.3|12645.5|12643.5|12649.7|12647.7|12640.6|12638.6|436
1654075800000|2022-06-01 09:30:00|12645.3|12643.3|12651.5|12649.5|12652.1|12650.1|12644|12642|431
1654076100000|2022-06-01 09:35:00|12651.6|12649.6|12645.5|12643.5|12653.2|12651.2|12644.1|12642.1|440
1654076400000|2022-06-01 09:40:00|12645.1|12643.1|12647|12645|12648.1|12646.1|12640.2|12638.2|503
1654076700000|2022-06-01 09:45:00|12647.3|12645.3|12636.3|12634.3|12648.1|12646.1|12635.5|12633.5|457
1654077000000|2022-06-01 09:50:00|12635.8|12633.8|12639.3|12637.3|12639.8|12637.8|12630|12628|682
1654077300000|2022-06-01 09:55:00|12639.2|12637.2|12627.6|12625.6|12639.6|12637.6|12626|12624|545
1654077600000|2022-06-01 10:00:00|12627.7|12625.7|12628.6|12626.6|12634.8|12632.8|12625.7|12623.7|482
1654077900000|2022-06-01 10:05:00|12628.7|12626.7|12621.5|12619.5|12632.3|12630.3|12615.8|12613.8|653
1654078200000|2022-06-01 10:10:00|12621.3|12619.3|12617.8|12615.8|12622.7|12620.7|12610|12608|543
1654078500000|2022-06-01 10:15:00|12618|12616|12626.2|12624.2|12630|12628|12616.8|12614.8|562
1654078800000|2022-06-01 10:20:00|12626.3|12624.3|12620.1|12618.1|12628.8|12626.8|12613.3|12611.3|696
1654079100000|2022-06-01 10:25:00|12620|12618|12618.8|12616.8|12621.3|12619.3|12611.6|12609.6|375
1654079400000|2022-06-01 10:30:00|12619|12617|12626.3|12624.3|12636.8|12634.8|12618.8|12616.8|604
1654079700000|2022-06-01 10:35:00|12626.5|12624.5|12616.3|12614.3|12633.8|12631.8|12614.3|12612.3|512
1654080000000|2022-06-01 10:40:00|12616|12614|12634|12632|12635.1|12633.1|12615.8|12613.8|502
1654080300000|2022-06-01 10:45:00|12634.1|12632.1|12621.3|12619.3|12635.8|12633.8|12621.2|12619.2|407
1654080600000|2022-06-01 10:50:00|12622.1|12620.1|12611.3|12609.3|12625|12623|12610.7|12608.7|629
1654080900000|2022-06-01 10:55:00|12611|12609|12618.3|12616.3|12627.1|12625.1|12604.5|12602.5|1011
1654081200000|2022-06-01 11:00:00|12618.2|12616.2|12632.2|12630.2|12634.2|12632.2|12617.7|12615.7|620
1654081500000|2022-06-01 11:05:00|12632.1|12630.1|12646|12644|12651.7|12649.7|12630.2|12628.2|1002
1654081800000|2022-06-01 11:10:00|12645.8|12643.8|12648.1|12646.1|12652.1|12650.1|12640.6|12638.6|512
1654082100000|2022-06-01 11:15:00|12648|12646|12641.6|12639.6|12649.5|12647.5|12641.5|12639.5|411
1654082400000|2022-06-01 11:20:00|12641.5|12639.5|12645.8|12643.8|12647.8|12645.8|12635.3|12633.3|728
1654082700000|2022-06-01 11:25:00|12646|12644|12645.3|12643.3|12649|12647|12640.8|12638.8|410
1654083000000|2022-06-01 11:30:00|12645.1|12643.1|12652.2|12650.2|12666.6|12664.6|12636.7|12634.7|1225
1654083300000|2022-06-01 11:35:00|12652.3|12650.3|12658.7|12656.7|12669.5|12667.5|12651.5|12649.5|924
1654083600000|2022-06-01 11:40:00|12658.6|12656.6|12648.3|12646.3|12661.8|12659.8|12647.6|12645.6|684
1654083900000|2022-06-01 11:45:00|12648.2|12646.2|12656.8|12654.8|12667|12665|12645.6|12643.6|901
1654084200000|2022-06-01 11:50:00|12656.7|12654.7|12659.3|12657.3|12661.6|12659.6|12651.5|12649.5|504
1654084500000|2022-06-01 11:55:00|12659.5|12657.5|12682.2|12680.2|12683.5|12681.5|12659.3|12657.3|1350
1654084800000|2022-06-01 12:00:00|12682.1|12680.1|12685.2|12683.2|12693.1|12691.1|12675.3|12673.3|1819
1654085100000|2022-06-01 12:05:00|12685.1|12683.1|12687.5|12685.5|12696.7|12694.7|12684.2|12682.2|1337
1654085400000|2022-06-01 12:10:00|12686.5|12684.5|12689.3|12687.3|12695.6|12693.6|12685.7|12683.7|985
1654085700000|2022-06-01 12:15:00|12689.5|12687.5|12679.7|12677.7|12693.8|12691.8|12679.5|12677.5|1189
1654086000000|2022-06-01 12:20:00|12679.6|12677.6|12700.6|12698.6|12703.1|12701.1|12674.6|12672.6|1990
1654086300000|2022-06-01 12:25:00|12700.7|12698.7|12704.5|12702.5|12716.2|12714.2|12695.8|12693.8|1785
1654086600000|2022-06-01 12:30:00|12705|12703|12708|12706|12709.2|12707.2|12695.3|12693.3|1474
1654086900000|2022-06-01 12:35:00|12708.1|12706.1|12704.1|12702.1|12710.3|12708.3|12700|12698|835
1654087200000|2022-06-01 12:40:00|12704.2|12702.2|12707.2|12705.2|12708.2|12706.2|12695.2|12693.2|1334
1654087500000|2022-06-01 12:45:00|12707.3|12705.3|12697.5|12695.5|12707.5|12705.5|12694.2|12692.2|972
1654087800000|2022-06-01 12:50:00|12697.2|12695.2|12702.2|12700.2|12705.6|12703.6|12692.7|12690.7|900
1654088100000|2022-06-01 12:55:00|12702.1|12700.1|12688.5|12686.5|12707.5|12705.5|12688.2|12686.2|1414
1654088400000|2022-06-01 13:00:00|12688.3|12686.3|12690.3|12688.3|12698.5|12696.5|12682.8|12680.8|1674
1654088700000|2022-06-01 13:05:00|12690.5|12688.5|12707|12705|12708.3|12706.3|12688.6|12686.6|1542
1654089000000|2022-06-01 13:10:00|12707.1|12705.1|12712.1|12710.1|12724.2|12722.2|12704.3|12702.3|2254
1654089300000|2022-06-01 13:15:00|12712.2|12710.2|12731.3|12729.3|12733|12731|12707.1|12705.1|1890
1654089600000|2022-06-01 13:20:00|12731.2|12729.2|12730.3|12728.3|12735.5|12733.5|12713.3|12711.3|2429
1654089900000|2022-06-01 13:25:00|12734.3|12732.3|12733|12731|12741|12739|12726.8|12724.8|3408
1654090200000|2022-06-01 13:30:00|12732.5|12730.5|12785.5|12784.5|12796.5|12795.5|12731.5|12730.5|17603
1654090500000|2022-06-01 13:35:00|12786|12785|12764.6|12763.6|12811.7|12810.7|12762.8|12761.8|15931
1654090800000|2022-06-01 13:40:00|12764.7|12763.7|12776.2|12775.2|12786.7|12785.7|12752|12751|9506
1654091100000|2022-06-01 13:45:00|12776.3|12775.3|12769.7|12768.7|12808.7|12807.7|12755.8|12754.8|11921
1654091400000|2022-06-01 13:50:00|12769.8|12768.8|12813.1|12812.1|12814.3|12813.3|12760.1|12759.1|8792
1654091700000|2022-06-01 13:55:00|12813.7|12812.7|12803.1|12802.1|12821.2|12820.2|12790.2|12789.2|6752
1654092000000|2022-06-01 14:00:00|12803.8|12802.8|12776.1|12775.1|12817.7|12816.7|12734.7|12733.7|14940
1654092300000|2022-06-01 14:05:00|12777.2|12776.2|12708.7|12707.7|12779.2|12778.2|12694|12693|13238
1654092600000|2022-06-01 14:10:00|12708.8|12707.8|12689.6|12688.6|12721.7|12720.7|12680.2|12679.2|9697
1654092900000|2022-06-01 14:15:00|12689.7|12688.7|12623.6|12622.6|12690.5|12689.5|12623.2|12622.2|12704
1654093200000|2022-06-01 14:20:00|12623.5|12622.5|12636.1|12635.1|12656.2|12655.2|12622.5|12621.5|8463
1654093500000|2022-06-01 14:25:00|12636.3|12635.3|12611.3|12610.3|12652.2|12651.2|12604.7|12603.7|9601
1654093800000|2022-06-01 14:30:00|12611.1|12610.1|12587.3|12586.3|12639.5|12638.5|12587|12586|10140
1654094100000|2022-06-01 14:35:00|12587.5|12586.5|12600.8|12599.8|12601.5|12600.5|12558|12557|10949
1654094400000|2022-06-01 14:40:00|12601|12600|12628.8|12627.8|12633.4|12632.4|12597.4|12596.4|8134
1654094700000|2022-06-01 14:45:00|12628.7|12627.7|12605.9|12604.9|12636.8|12635.8|12604|12603|6803
1654095000000|2022-06-01 14:50:00|12606.3|12605.3|12651.7|12650.7|12659|12658|12596.5|12595.5|9690
1654095300000|2022-06-01 14:55:00|12650.9|12649.9|12643.4|12642.4|12665.7|12664.7|12641.2|12640.2|6866
1654095600000|2022-06-01 15:00:00|12643.3|12642.3|12612.5|12611.5|12643.3|12642.3|12596.7|12595.7|8852
1654095900000|2022-06-01 15:05:00|12612.8|12611.8|12592.7|12591.7|12625.5|12624.5|12589.4|12588.4|5704
1654096200000|2022-06-01 15:10:00|12592.5|12591.5|12606.5|12605.5|12621.9|12620.9|12588.5|12587.5|7313
1654096500000|2022-06-01 15:15:00|12606.4|12605.4|12571.9|12570.9|12611.3|12610.3|12557.2|12556.2|9948
1654096800000|2022-06-01 15:20:00|12569.7|12568.7|12542.8|12541.8|12570.9|12569.9|12527.9|12526.9|8101
1654097100000|2022-06-01 15:25:00|12542.7|12541.7|12557.4|12556.4|12559.5|12558.5|12525|12524|8111
1654097400000|2022-06-01 15:30:00|12557.7|12556.7|12543.3|12542.3|12567.4|12566.4|12537.8|12536.8|7125
1654097700000|2022-06-01 15:35:00|12543.4|12542.4|12538.5|12537.5|12548.4|12547.4|12518.7|12517.7|6924
1654098000000|2022-06-01 15:40:00|12538.3|12537.3|12507.5|12506.5|12540|12539|12506.7|12505.7|5008
1654098300000|2022-06-01 15:45:00|12507.4|12506.4|12511.4|12510.4|12533.3|12532.3|12500.7|12499.7|6790
1654098600000|2022-06-01 15:50:00|12511.3|12510.3|12527.9|12526.9|12529.5|12528.5|12503.9|12502.9|5182
1654098900000|2022-06-01 15:55:00|12528|12527|12509.5|12508.5|12535.5|12534.5|12506.2|12505.2|5174
1654099200000|2022-06-01 16:00:00|12508.8|12507.8|12475.7|12474.7|12512.9|12511.9|12469|12468|9577
1654099500000|2022-06-01 16:05:00|12475.5|12474.5|12488.3|12487.3|12504.4|12503.4|12474|12473|5500
1654099800000|2022-06-01 16:10:00|12487.5|12486.5|12489.2|12488.2|12490.8|12489.8|12458|12457|7274
1654100100000|2022-06-01 16:15:00|12489.3|12488.3|12505.4|12504.4|12513.3|12512.3|12484.3|12483.3|7637
1654100400000|2022-06-01 16:20:00|12505.5|12504.5|12511.3|12510.3|12517.2|12516.2|12500.4|12499.4|4549
1654100700000|2022-06-01 16:25:00|12511.5|12510.5|12480.4|12479.4|12514.9|12513.9|12480.2|12479.2|4952
1654101000000|2022-06-01 16:30:00|12481|12480|12512.3|12511.3|12526.4|12525.4|12477.4|12476.4|6441
1654101300000|2022-06-01 16:35:00|12512.2|12511.2|12500.4|12499.4|12518.9|12517.9|12489|12488|3934
1654101600000|2022-06-01 16:40:00|12499.3|12498.3|12482.3|12481.3|12513.5|12512.5|12479.6|12478.6|3924
1654101900000|2022-06-01 16:45:00|12482.1|12481.1|12468|12467|12487.6|12486.6|12454.3|12453.3|5019
1654102200000|2022-06-01 16:50:00|12468.1|12467.1|12495.6|12494.6|12496.3|12495.3|12455.9|12454.9|5244
1654102500000|2022-06-01 16:55:00|12495.4|12494.4|12496.9|12495.9|12504.9|12503.9|12482|12481|4184
1654102800000|2022-06-01 17:00:00|12497.5|12496.5|12498.9|12497.9|12512.3|12511.3|12488.9|12487.9|3996
1654103100000|2022-06-01 17:05:00|12499.1|12498.1|12535.1|12534.1|12536.8|12535.8|12495|12494|5455
1654103400000|2022-06-01 17:10:00|12534.6|12533.6|12517.9|12516.9|12546.5|12545.5|12513.8|12512.8|5207
1654103700000|2022-06-01 17:15:00|12518.1|12517.1|12526.9|12525.9|12539.1|12538.1|12515.1|12514.1|3417
1654104000000|2022-06-01 17:20:00|12527.1|12526.1|12511.9|12510.9|12542.4|12541.4|12503.6|12502.6|4972
1654104300000|2022-06-01 17:25:00|12512.1|12511.1|12516.9|12515.9|12534.3|12533.3|12511.1|12510.1|3528
1654104600000|2022-06-01 17:30:00|12517.9|12516.9|12522.3|12521.3|12526.1|12525.1|12491.9|12490.9|4404
1654104900000|2022-06-01 17:35:00|12522.1|12521.1|12543.6|12542.6|12553.1|12552.1|12518.4|12517.4|5167
1654105200000|2022-06-01 17:40:00|12543.9|12542.9|12553.4|12552.4|12555|12554|12534.9|12533.9|3914
1654105500000|2022-06-01 17:45:00|12553.3|12552.3|12538.9|12537.9|12560.9|12559.9|12533.3|12532.3|4685
1654105800000|2022-06-01 17:50:00|12538.6|12537.6|12521.6|12520.6|12551.9|12550.9|12520.1|12519.1|4466
1654106100000|2022-06-01 17:55:00|12521.5|12520.5|12547.6|12546.6|12567|12566|12520.5|12519.5|5239
1654106400000|2022-06-01 18:00:00|12547.8|12546.8|12562.4|12561.4|12568|12567|12540.1|12539.1|5167
1654106700000|2022-06-01 18:05:00|12562.3|12561.3|12567.6|12566.6|12575.8|12574.8|12546.6|12545.6|5069
1654107000000|2022-06-01 18:10:00|12566.1|12565.1|12571.6|12570.6|12582.6|12581.6|12552.9|12551.9|4580
1654107300000|2022-06-01 18:15:00|12571.8|12570.8|12569.3|12568.3|12588.5|12587.5|12556.1|12555.1|5235
1654107600000|2022-06-01 18:20:00|12568.9|12567.9|12617.1|12616.1|12621.4|12620.4|12560.1|12559.1|6782
1654107900000|2022-06-01 18:25:00|12617.6|12616.6|12632.9|12631.9|12643|12642|12611.9|12610.9|7543
1654108200000|2022-06-01 18:30:00|12633.1|12632.1|12637|12636|12641|12640|12625.3|12624.3|4588
1654108500000|2022-06-01 18:35:00|12636.6|12635.6|12624.9|12623.9|12651.6|12650.6|12624.9|12623.9|5362
1654108800000|2022-06-01 18:40:00|12625.4|12624.4|12653.5|12652.5|12655.4|12654.4|12623|12622|5640
1654109100000|2022-06-01 18:45:00|12653|12652|12635.6|12634.6|12658.5|12657.5|12628.5|12627.5|5594
1654109400000|2022-06-01 18:50:00|12635.8|12634.8|12612.4|12611.4|12637.6|12636.6|12609.5|12608.5|5813
1654109700000|2022-06-01 18:55:00|12612.5|12611.5|12609.5|12608.5|12626.1|12625.1|12596.9|12595.9|4555
1654110000000|2022-06-01 19:00:00|12609.6|12608.6|12597|12596|12621.1|12620.1|12581.9|12580.9|5461
1654110300000|2022-06-01 19:05:00|12596.9|12595.9|12613.4|12612.4|12626.6|12625.6|12594|12593|4866
1654110600000|2022-06-01 19:10:00|12613.1|12612.1|12640.9|12639.9|12648.4|12647.4|12607.5|12606.5|5115
1654110900000|2022-06-01 19:15:00|12641|12640|12640.8|12639.8|12663|12662|12627.5|12626.5|6388
1654111200000|2022-06-01 19:20:00|12640.9|12639.9|12638.8|12637.8|12652.2|12651.2|12631.8|12630.8|4100
1654111500000|2022-06-01 19:25:00|12637.6|12636.6|12621.3|12620.3|12639.9|12638.9|12614.1|12613.1|4825
1654111800000|2022-06-01 19:30:00|12622.1|12621.1|12598.9|12597.9|12622.1|12621.1|12593.6|12592.6|8912
1654112100000|2022-06-01 19:35:00|12599.4|12598.4|12627.6|12626.6|12627.8|12626.8|12585.1|12584.1|6018
1654112400000|2022-06-01 19:40:00|12627.9|12626.9|12620.8|12619.8|12645.6|12644.6|12619.1|12618.1|6217
1654112700000|2022-06-01 19:45:00|12620.9|12619.9|12629.9|12628.9|12636.6|12635.6|12604.9|12603.9|5266
1654113000000|2022-06-01 19:50:00|12629.8|12628.8|12575.4|12574.4|12643.3|12642.3|12572.8|12571.8|9016
1654113300000|2022-06-01 19:55:00|12574.8|12573.8|12549.6|12548.6|12581.8|12580.8|12543.2|12542.2|11000
1654113600000|2022-06-01 20:00:00|12547.8|12546.8|12546.7|12544.7|12560.7|12558.7|12541|12539|6516
1654113900000|2022-06-01 20:05:00|12546.1|12544.1|12538.2|12536.2|12546.8|12544.8|12529.7|12527.7|4064
1654114200000|2022-06-01 20:10:00|12537.7|12535.7|12542.7|12540.7|12545|12543|12530.2|12528.2|2567
1654114500000|2022-06-01 20:15:00|12543|12541|12530.5|12528.5|12545.5|12543.5|12530.5|12528.5|989
1654114800000|2022-06-01 20:20:00|12530.3|12528.3|12536.6|12534.6|12537.5|12535.5|12524|12522|959
1654115100000|2022-06-01 20:25:00|12536.3|12534.3|12540.8|12538.8|12543.8|12541.8|12536.1|12534.1|506
1654115400000|2022-06-01 20:30:00|12541|12539|12539|12537|12547.2|12545.2|12536.8|12534.8|539
1654115700000|2022-06-01 20:35:00|12538.8|12536.8|12536.8|12534.8|12540.7|12538.7|12535.8|12533.8|288
1654116000000|2022-06-01 20:40:00|12537|12535|12532.3|12530.3|12537.3|12535.3|12531.7|12529.7|328
1654116300000|2022-06-01 20:45:00|12532.5|12530.5|12540.7|12538.7|12541.6|12539.6|12529.5|12527.5|521
1654116600000|2022-06-01 20:50:00|12540.6|12538.6|12535.3|12533.3|12543.1|12541.1|12534.6|12532.6|320
1654116900000|2022-06-01 20:55:00|12535.5|12533.5|12547.3|12542.3|12547.3|12544.5|12530.3|12528.3|518
1654117200000|2022-06-01 21:00:00|12547.2|12542.2|12542.7|12537.7|12547.2|12542.2|12541.2|12536.2|0
1654117500000|2022-06-01 21:05:00|12543.6|12538.6|12542.9|12537.9|12544.4|12539.4|12542.1|12537.1|0
1654117800000|2022-06-01 21:10:00|12544.1|12539.1|12545.5|12540.5|12547.5|12542.5|12544.1|12539.1|0
1654118100000|2022-06-01 21:15:00|12545.9|12540.9|12547.5|12542.5|12547.5|12542.5|12543.2|12538.2|0
1654118400000|2022-06-01 21:20:00|12547.6|12542.6|12548.3|12543.3|12548.6|12543.6|12547.5|12542.5|0
1654118700000|2022-06-01 21:25:00|12548|12543|12549|12544|12549.1|12544.1|12547.8|12542.8|0
1654119000000|2022-06-01 21:30:00|12549.1|12544.1|12549.9|12544.9|12549.9|12544.9|12549|12544|0
1654119300000|2022-06-01 21:35:00|12549.3|12544.3|12549.2|12544.2|12549.4|12544.4|12548.1|12543.1|0
1654119600000|2022-06-01 21:40:00|12549.3|12544.3|12547.1|12542.1|12549.3|12544.3|12547.1|12542.1|0
1654119900000|2022-06-01 21:45:00|12547|12542|12548.6|12543.6|12549.4|12544.4|12547|12542|0
1654120200000|2022-06-01 21:50:00|12547.9|12542.9|12547.1|12542.1|12548|12543|12546.8|12541.8|0
1654120500000|2022-06-01 21:55:00|12547.2|12542.2|12547.8|12542.8|12548.6|12543.6|12547.2|12542.2|0
1654120800000|2022-06-01 22:00:00|12548|12546|12546.3|12544.3|12550.8|12548.8|12540.3|12538.3|583
1654121100000|2022-06-01 22:05:00|12546.7|12544.7|12542.7|12540.7|12548.6|12546.6|12540.7|12538.7|178
1654121400000|2022-06-01 22:10:00|12542.8|12540.8|12539.5|12537.5|12543.1|12541.1|12535|12533|297
1654121700000|2022-06-01 22:15:00|12539.3|12537.3|12547|12545|12552|12550|12539.2|12537.2|385
1654122000000|2022-06-01 22:20:00|12547.1|12545.1|12537.1|12535.1|12550.2|12548.2|12531.7|12529.7|395
1654122300000|2022-06-01 22:25:00|12537.6|12535.6|12533.2|12531.2|12538.2|12536.2|12532.1|12530.1|182
1654122600000|2022-06-01 22:30:00|12533|12531|12534.7|12532.7|12536.3|12534.3|12526.1|12524.1|494
1654122900000|2022-06-01 22:35:00|12534.8|12532.8|12528.5|12526.5|12536.2|12534.2|12526|12524|279
1654123200000|2022-06-01 22:40:00|12528.3|12526.3|12530.6|12528.6|12537.1|12535.1|12526.5|12524.5|262
1654123500000|2022-06-01 22:45:00|12530.5|12528.5|12524.1|12522.1|12535.5|12533.5|12521.1|12519.1|286
1654123800000|2022-06-01 22:50:00|12524|12522|12525.3|12523.3|12526.3|12524.3|12519.5|12517.5|300
1654124100000|2022-06-01 22:55:00|12525.5|12523.5|12524.2|12522.2|12526.8|12524.8|12522.5|12520.5|267
1654124400000|2022-06-01 23:00:00|12524.1|12522.1|12523.2|12521.2|12526.5|12524.5|12517.8|12515.8|370
1654124700000|2022-06-01 23:05:00|12523.1|12521.1|12520.3|12518.3|12527.7|12525.7|12520.2|12518.2|237
1654125000000|2022-06-01 23:10:00|12520.2|12518.2|12524.7|12522.7|12526|12524|12514.7|12512.7|399
1654125300000|2022-06-01 23:15:00|12524.6|12522.6|12526|12524|12527.3|12525.3|12521.1|12519.1|195
1654125600000|2022-06-01 23:20:00|12525.8|12523.8|12528|12526|12531.6|12529.6|12525|12523|321
1654125900000|2022-06-01 23:25:00|12528.1|12526.1|12532|12530|12534|12532|12527.7|12525.7|340
1654126200000|2022-06-01 23:30:00|12531.8|12529.8|12527.5|12525.5|12534.8|12532.8|12526|12524|199
1654126500000|2022-06-01 23:35:00|12527.6|12525.6|12524|12522|12529.5|12527.5|12523|12521|151
1654126800000|2022-06-01 23:40:00|12524.1|12522.1|12510.3|12508.3|12524.5|12522.5|12508.6|12506.6|508
1654127100000|2022-06-01 23:45:00|12510.2|12508.2|12510.7|12508.7|12512|12510|12505.1|12503.1|554
1654127400000|2022-06-01 23:50:00|12511.1|12509.1|12504.5|12502.5|12511.1|12509.1|12502.3|12500.3|414
1654127700000|2022-06-01 23:55:00|12504.3|12502.3|12507|12505|12508.6|12506.6|12501.1|12499.1|415
1654128000000|2022-06-02 00:00:00|12507.5|12505.5|12500.1|12498.1|12517.2|12515.2|12499|12497|733
1654128300000|2022-06-02 00:05:00|12499.8|12497.8|12511.7|12509.7|12513.5|12511.5|12492.8|12490.8|648
1654128600000|2022-06-02 00:10:00|12511.8|12509.8|12522.8|12520.8|12525.2|12523.2|12507.8|12505.8|752
1654128900000|2022-06-02 00:15:00|12522|12520|12551.1|12549.1|12551.2|12549.2|12522|12520|1271
1654129200000|2022-06-02 00:20:00|12551|12549|12557.2|12555.2|12561.7|12559.7|12544.1|12542.1|1285
1654129500000|2022-06-02 00:25:00|12557.1|12555.1|12559.7|12557.7|12573.7|12571.7|12552.5|12550.5|916
1654129800000|2022-06-02 00:30:00|12559.8|12557.8|12556|12554|12561.2|12559.2|12551.2|12549.2|497
1654130100000|2022-06-02 00:35:00|12555.8|12553.8|12571.7|12569.7|12573|12571|12552.6|12550.6|620
1654130400000|2022-06-02 00:40:00|12571.8|12569.8|12569.2|12567.2|12579|12577|12564.7|12562.7|602
1654130700000|2022-06-02 00:45:00|12569.1|12567.1|12581.3|12579.3|12583.8|12581.8|12565.1|12563.1|521
1654131000000|2022-06-02 00:50:00|12581.2|12579.2|12572|12570|12584.5|12582.5|12570.5|12568.5|428
1654131300000|2022-06-02 00:55:00|12571.6|12569.6|12575|12573|12580.8|12578.8|12571.5|12569.5|364
1654131600000|2022-06-02 01:00:00|12574.8|12572.8|12563.5|12561.5|12579.5|12577.5|12560.8|12558.8|599
1654131900000|2022-06-02 01:05:00|12563.3|12561.3|12570.6|12568.6|12572|12570|12559.2|12557.2|310
1654132200000|2022-06-02 01:10:00|12570.8|12568.8|12564.3|12562.3|12571.5|12569.5|12562.1|12560.1|284
1654132500000|2022-06-02 01:15:00|12564.5|12562.5|12563.5|12561.5|12569|12567|12558.6|12556.6|323
1654132800000|2022-06-02 01:20:00|12563.6|12561.6|12573|12571|12581|12579|12563.5|12561.5|691
1654133100000|2022-06-02 01:25:00|12572.8|12570.8|12580.6|12578.6|12582.8|12580.8|12566.5|12564.5|626
1654133400000|2022-06-02 01:30:00|12580.7|12578.7|12577.1|12575.1|12588|12586|12571.5|12569.5|859
1654133700000|2022-06-02 01:35:00|12576.8|12574.8|12567.3|12565.3|12577.1|12575.1|12564.2|12562.2|564
1654134000000|2022-06-02 01:40:00|12567.2|12565.2|12560.6|12558.6|12571.5|12569.5|12559|12557|377
1654134300000|2022-06-02 01:45:00|12560.7|12558.7|12566.3|12564.3|12570|12568|12560.2|12558.2|241
1654134600000|2022-06-02 01:50:00|12566.2|12564.2|12567.5|12565.5|12574.5|12572.5|12559.1|12557.1|361
1654134900000|2022-06-02 01:55:00|12567.6|12565.6|12553.6|12551.6|12567.7|12565.7|12551.3|12549.3|433
1654135200000|2022-06-02 02:00:00|12553.7|12551.7|12540.7|12538.7|12555|12553|12540.3|12538.3|805
1654135500000|2022-06-02 02:05:00|12540.6|12538.6|12553|12551|12556.3|12554.3|12536.1|12534.1|614
1654135800000|2022-06-02 02:10:00|12552.7|12550.7|12568.3|12566.3|12570|12568|12550.3|12548.3|576
1654136100000|2022-06-02 02:15:00|12568|12566|12570.5|12568.5|12574.2|12572.2|12564.5|12562.5|395
1654136400000|2022-06-02 02:20:00|12570.3|12568.3|12565.5|12563.5|12573.1|12571.1|12559.5|12557.5|342
1654136700000|2022-06-02 02:25:00|12565.6|12563.6|12566.8|12564.8|12569.8|12567.8|12562.2|12560.2|176
1654137000000|2022-06-02 02:30:00|12567|12565|12572.1|12570.1|12574.3|12572.3|12563.2|12561.2|279
1654137300000|2022-06-02 02:35:00|12572.2|12570.2|12561.7|12559.7|12574.1|12572.1|12558.5|12556.5|354
1654137600000|2022-06-02 02:40:00|12561.5|12559.5|12554.5|12552.5|12562.5|12560.5|12554.1|12552.1|352
1654137900000|2022-06-02 02:45:00|12554.6|12552.6|12563.2|12561.2|12566.1|12564.1|12553.6|12551.6|367
1654138200000|2022-06-02 02:50:00|12563.1|12561.1|12558.6|12556.6|12563.8|12561.8|12556|12554|212
1654138500000|2022-06-02 02:55:00|12558.5|12556.5|12549.5|12547.5|12562.2|12560.2|12547.3|12545.3|461
1654138800000|2022-06-02 03:00:00|12549.3|12547.3|12550|12548|12556.2|12554.2|12548.8|12546.8|240
1654139100000|2022-06-02 03:05:00|12550.1|12548.1|12552|12550|12562|12560|12549.1|12547.1|280
1654139400000|2022-06-02 03:10:00|12551.6|12549.6|12547.6|12545.6|12553.1|12551.1|12542.3|12540.3|476
1654139700000|2022-06-02 03:15:00|12547.7|12545.7|12550.5|12548.5|12554.8|12552.8|12547.7|12545.7|160
1654140000000|2022-06-02 03:20:00|12550.7|12548.7|12552|12550|12555.6|12553.6|12550.6|12548.6|117
1654140300000|2022-06-02 03:25:00|12552.1|12550.1|12552|12550|12554.3|12552.3|12549.7|12547.7|123
1654140600000|2022-06-02 03:30:00|12552.1|12550.1|12549.6|12547.6|12554.7|12552.7|12546.5|12544.5|162
1654140900000|2022-06-02 03:35:00|12549.7|12547.7|12549.7|12547.7|12550.2|12548.2|12540.7|12538.7|236
1654141200000|2022-06-02 03:40:00|12549.6|12547.6|12552.2|12550.2|12559.5|12557.5|12549|12547|397
1654141500000|2022-06-02 03:45:00|12552.5|12550.5|12557.2|12555.2|12557.2|12555.2|12547.2|12545.2|171
1654141800000|2022-06-02 03:50:00|12557.1|12555.1|12553.5|12551.5|12558.7|12556.7|12552|12550|311
1654142100000|2022-06-02 03:55:00|12553.3|12551.3|12557.5|12555.5|12558.1|12556.1|12552.2|12550.2|211
1654142400000|2022-06-02 04:00:00|12557.1|12555.1|12555|12553|12560|12558|12552.2|12550.2|171
1654142700000|2022-06-02 04:05:00|12554.8|12552.8|12551.7|12549.7|12558|12556|12550.7|12548.7|95
1654143000000|2022-06-02 04:10:00|12551.8|12549.8|12553.7|12551.7|12556.6|12554.6|12551.2|12549.2|155
1654143300000|2022-06-02 04:15:00|12553.6|12551.6|12565.5|12563.5|12565.5|12563.5|12551.8|12549.8|232
1654143600000|2022-06-02 04:20:00|12564.7|12562.7|12559.7|12557.7|12564.7|12562.7|12558.2|12556.2|132
1654143900000|2022-06-02 04:25:00|12560.1|12558.1|12560.7|12558.7|12562|12560|12558|12556|128
1654144200000|2022-06-02 04:30:00|12560.6|12558.6|12562.3|12560.3|12563|12561|12559|12557|75
1654144500000|2022-06-02 04:35:00|12562.2|12560.2|12563.7|12561.7|12565.3|12563.3|12559.3|12557.3|150
1654144800000|2022-06-02 04:40:00|12563.8|12561.8|12563.1|12561.1|12567.6|12565.6|12562|12560|156
1654145100000|2022-06-02 04:45:00|12563|12561|12560.6|12558.6|12564.8|12562.8|12560.3|12558.3|82
1654145400000|2022-06-02 04:50:00|12560|12558|12561.7|12559.7|12562.5|12560.5|12557.3|12555.3|129
1654145700000|2022-06-02 04:55:00|12561.8|12559.8|12563.3|12561.3|12563.6|12561.6|12561.5|12559.5|60
1654146000000|2022-06-02 05:00:00|12563.2|12561.2|12560|12558|12568.7|12566.7|12559.3|12557.3|394
1654146300000|2022-06-02 05:05:00|12560.1|12558.1|12555.6|12553.6|12564.5|12562.5|12552.3|12550.3|338
1654146600000|2022-06-02 05:10:00|12555.7|12553.7|12539.2|12537.2|12556.1|12554.1|12539.2|12537.2|646
1654146900000|2022-06-02 05:15:00|12539.1|12537.1|12537.2|12535.2|12545.3|12543.3|12529.5|12527.5|608
1654147200000|2022-06-02 05:20:00|12537.5|12535.5|12537.2|12535.2|12541.7|12539.7|12533.5|12531.5|326
1654147500000|2022-06-02 05:25:00|12537.3|12535.3|12542.8|12540.8|12543|12541|12531.8|12529.8|290
1654147800000|2022-06-02 05:30:00|12543|12541|12536|12534|12543.1|12541.1|12535.1|12533.1|378
1654148100000|2022-06-02 05:35:00|12536.1|12534.1|12534.7|12532.7|12539.6|12537.6|12527|12525|463
1654148400000|2022-06-02 05:40:00|12534.5|12532.5|12540.2|12538.2|12543|12541|12534.3|12532.3|346
1654148700000|2022-06-02 05:45:00|12540|12538|12546|12544|12550.7|12548.7|12539.7|12537.7|371
1654149000000|2022-06-02 05:50:00|12545.8|12543.8|12555.5|12553.5|12556.5|12554.5|12545.7|12543.7|335
1654149300000|2022-06-02 05:55:00|12556|12554|12553.3|12551.3|12559|12557|12550.1|12548.1|367
1654149600000|2022-06-02 06:00:00|12552.3|12550.3|12560.6|12558.6|12563.8|12561.8|12548.7|12546.7|558
1654149900000|2022-06-02 06:05:00|12560.7|12558.7|12569|12567|12571|12569|12554.8|12552.8|401
1654150200000|2022-06-02 06:10:00|12569.2|12567.2|12560.2|12558.2|12571.1|12569.1|12558.6|12556.6|428
1654150500000|2022-06-02 06:15:00|12560.3|12558.3|12549.5|12547.5|12560.7|12558.7|12549.2|12547.2|256
1654150800000|2022-06-02 06:20:00|12549.3|12547.3|12553.2|12551.2|12553.5|12551.5|12548.1|12546.1|159
1654151100000|2022-06-02 06:25:00|12553.5|12551.5|12549.2|12547.2|12556.2|12554.2|12547.2|12545.2|250
1654151400000|2022-06-02 06:30:00|12549.5|12547.5|12545.6|12543.6|12552.8|12550.8|12545.3|12543.3|245
1654151700000|2022-06-02 06:35:00|12545.5|12543.5|12543.1|12541.1|12548.7|12546.7|12542.6|12540.6|238
1654152000000|2022-06-02 06:40:00|12543.2|12541.2|12548.5|12546.5|12552.7|12550.7|12542.6|12540.6|253
1654152300000|2022-06-02 06:45:00|12548.3|12546.3|12564.8|12562.8|12567|12565|12547.8|12545.8|497
1654152600000|2022-06-02 06:50:00|12565|12563|12573.7|12571.7|12577.6|12575.6|12562.6|12560.6|567
1654152900000|2022-06-02 06:55:00|12573.8|12571.8|12584.3|12582.3|12587.1|12585.1|12572.7|12570.7|726
1654153200000|2022-06-02 07:00:00|12584.7|12582.7|12587.3|12585.3|12594.7|12592.7|12580.3|12578.3|988
1654153500000|2022-06-02 07:05:00|12587.5|12585.5|12586.8|12584.8|12592.3|12590.3|12583|12581|670
1654153800000|2022-06-02 07:10:00|12586.7|12584.7|12589.1|12587.1|12591.7|12589.7|12575.8|12573.8|730
1654154100000|2022-06-02 07:15:00|12588.8|12586.8|12597|12595|12598.6|12596.6|12586|12584|945
1654154400000|2022-06-02 07:20:00|12596.7|12594.7|12600|12598|12602.6|12600.6|12587.8|12585.8|869
1654154700000|2022-06-02 07:25:00|12599.8|12597.8|12617.7|12615.7|12625.6|12623.6|12596.5|12594.5|1653
1654155000000|2022-06-02 07:30:00|12617.5|12615.5|12609.7|12607.7|12628.6|12626.6|12603.5|12601.5|1158
1654155300000|2022-06-02 07:35:00|12609.8|12607.8|12620.5|12618.5|12621.2|12619.2|12603.6|12601.6|761
1654155600000|2022-06-02 07:40:00|12620.3|12618.3|12612.5|12610.5|12620.6|12618.6|12608.1|12606.1|395
1654155900000|2022-06-02 07:45:00|12612.3|12610.3|12593.8|12591.8|12613.8|12611.8|12588.6|12586.6|1016
1654156200000|2022-06-02 07:50:00|12594.2|12592.2|12602.6|12600.6|12609.7|12607.7|12589.2|12587.2|848
1654156500000|2022-06-02 07:55:00|12602.5|12600.5|12603.7|12601.7|12608.7|12606.7|12595|12593|378
1654156800000|2022-06-02 08:00:00|12603.6|12601.6|12597.2|12595.2|12606.3|12604.3|12587.6|12585.6|1080
1654157100000|2022-06-02 08:05:00|12597.1|12595.1|12597.5|12595.5|12605.2|12603.2|12593.7|12591.7|480
1654157400000|2022-06-02 08:10:00|12597.3|12595.3|12619.8|12617.8|12623.2|12621.2|12597.1|12595.1|781
1654157700000|2022-06-02 08:15:00|12619.2|12617.2|12636|12634|12637.5|12635.5|12613.6|12611.6|1063
1654158000000|2022-06-02 08:20:00|12636.5|12634.5|12638.7|12636.7|12642.2|12640.2|12630.8|12628.8|1204
1654158300000|2022-06-02 08:25:00|12638.6|12636.6|12640.2|12638.2|12644|12642|12633.6|12631.6|841
1654158600000|2022-06-02 08:30:00|12640.1|12638.1|12638.5|12636.5|12644.2|12642.2|12634.7|12632.7|788
1654158900000|2022-06-02 08:35:00|12638.7|12636.7|12638|12636|12642.5|12640.5|12635.1|12633.1|590
1654159200000|2022-06-02 08:40:00|12637.8|12635.8|12637.8|12635.8|12642|12640|12636|12634|340
1654159500000|2022-06-02 08:45:00|12638|12636|12634.3|12632.3|12638.8|12636.8|12626.6|12624.6|790
1654159800000|2022-06-02 08:50:00|12634.2|12632.2|12623.7|12621.7|12635.1|12633.1|12623.7|12621.7|527
1654160100000|2022-06-02 08:55:00|12623.6|12621.6|12615.5|12613.5|12626.3|12624.3|12614.1|12612.1|514
1654160400000|2022-06-02 09:00:00|12615.1|12613.1|12617|12615|12624.7|12622.7|12595.7|12593.7|1323
1654160700000|2022-06-02 09:05:00|12617.2|12615.2|12621.8|12619.8|12626.1|12624.1|12613.7|12611.7|553
1654161000000|2022-06-02 09:10:00|12622|12620|12623.3|12621.3|12625.7|12623.7|12618.1|12616.1|241
1654161300000|2022-06-02 09:15:00|12623.5|12621.5|12633.5|12631.5|12635.1|12633.1|12621.8|12619.8|528
1654161600000|2022-06-02 09:20:00|12633.2|12631.2|12634.7|12632.7|12638.2|12636.2|12630.2|12628.2|599
1654161900000|2022-06-02 09:25:00|12635.1|12633.1|12638.7|12636.7|12641.2|12639.2|12633.8|12631.8|485
1654162200000|2022-06-02 09:30:00|12638.8|12636.8|12629.6|12627.6|12642|12640|12625.3|12623.3|726
1654162500000|2022-06-02 09:35:00|12629.5|12627.5|12630.7|12628.7|12633.2|12631.2|12622.3|12620.3|490
1654162800000|2022-06-02 09:40:00|12630.8|12628.8|12629.2|12627.2|12637|12635|12626.8|12624.8|486
1654163100000|2022-06-02 09:45:00|12628.7|12626.7|12628.1|12626.1|12633.2|12631.2|12625|12623|291
1654163400000|2022-06-02 09:50:00|12628.2|12626.2|12622.8|12620.8|12628.2|12626.2|12615.8|12613.8|470
1654163700000|2022-06-02 09:55:00|12623.2|12621.2|12618.8|12616.8|12624.3|12622.3|12617.7|12615.7|399
1654164000000|2022-06-02 10:00:00|12620.2|12618.2|12621.6|12619.6|12623.5|12621.5|12615.8|12613.8|522
1654164300000|2022-06-02 10:05:00|12621.7|12619.7|12622|12620|12629.5|12627.5|12614|12612|597
1654164600000|2022-06-02 10:10:00|12622.1|12620.1|12627.5|12625.5|12629|12627|12620.5|12618.5|300
1654164900000|2022-06-02 10:15:00|12627.6|12625.6|12623.1|12621.1|12629.3|12627.3|12620.8|12618.8|285
1654165200000|2022-06-02 10:20:00|12623.2|12621.2|12609.5|12607.5|12623.6|12621.6|12609.1|12607.1|595
1654165500000|2022-06-02 10:25:00|12609.6|12607.6|12607.6|12605.6|12612|12610|12600.6|12598.6|606
1654165800000|2022-06-02 10:30:00|12607.5|12605.5|12609|12607|12615.2|12613.2|12605.2|12603.2|419
1654166100000|2022-06-02 10:35:00|12608.8|12606.8|12625.1|12623.1|12625.1|12623.1|12608.8|12606.8|466
1654166400000|2022-06-02 10:40:00|12625.2|12623.2|12636.7|12634.7|12637.8|12635.8|12625.2|12623.2|631
1654166700000|2022-06-02 10:45:00|12636.8|12634.8|12648.5|12646.5|12652.3|12650.3|12636.8|12634.8|973
1654167000000|2022-06-02 10:50:00|12648.3|12646.3|12651.3|12649.3|12653.3|12651.3|12641.6|12639.6|667
1654167300000|2022-06-02 10:55:00|12651.1|12649.1|12646|12644|12653|12651|12645.3|12643.3|455
1654167600000|2022-06-02 11:00:00|12645.8|12643.8|12624.6|12622.6|12646.3|12644.3|12624.5|12622.5|1100
1654167900000|2022-06-02 11:05:00|12624.5|12622.5|12623.6|12621.6|12627.1|12625.1|12622.3|12620.3|497
1654168200000|2022-06-02 11:10:00|12623.7|12621.7|12625.2|12623.2|12628.8|12626.8|12620.3|12618.3|505
1654168500000|2022-06-02 11:15:00|12625.3|12623.3|12618.2|12616.2|12625.6|12623.6|12618|12616|568
1654168800000|2022-06-02 11:20:00|12618.3|12616.3|12637.6|12635.6|12640.2|12638.2|12617.8|12615.8|1004
1654169100000|2022-06-02 11:25:00|12637.1|12635.1|12638.7|12636.7|12639.8|12637.8|12630|12628|417
1654169400000|2022-06-02 11:30:00|12638.6|12636.6|12632.3|12630.3|12640|12638|12623.7|12621.7|612
1654169700000|2022-06-02 11:35:00|12632.1|12630.1|12636.7|12634.7|12641.3|12639.3|12630.1|12628.1|447
1654170000000|2022-06-02 11:40:00|12636.6|12634.6|12631.1|12629.1|12642.7|12640.7|12629.8|12627.8|477
1654170300000|2022-06-02 11:45:00|12631|12629|12631.3|12629.3|12641.8|12639.8|12625.7|12623.7|721
1654170600000|2022-06-02 11:50:00|12630.7|12628.7|12631.7|12629.7|12634|12632|12629|12627|381
1654170900000|2022-06-02 11:55:00|12631.6|12629.6|12633|12631|12633.8|12631.8|12627.7|12625.7|466
1654171200000|2022-06-02 12:00:00|12633.8|12631.8|12631|12629|12641.8|12639.8|12629.7|12627.7|878
1654171500000|2022-06-02 12:05:00|12630.8|12628.8|12608.7|12606.7|12631|12629|12605.8|12603.8|1440
1654171800000|2022-06-02 12:10:00|12608.6|12606.6|12614.8|12612.8|12614.8|12612.8|12601.6|12599.6|1216
1654172100000|2022-06-02 12:15:00|12614.6|12612.6|12608.1|12606.1|12639|12637|12590.3|12588.3|3262
1654172400000|2022-06-02 12:20:00|12607.2|12605.2|12615.6|12613.6|12622.7|12620.7|12604|12602|1693
1654172700000|2022-06-02 12:25:00|12615.7|12613.7|12611.3|12609.3|12621.5|12619.5|12606.8|12604.8|943
1654173000000|2022-06-02 12:30:00|12611.2|12609.2|12596.6|12594.6|12618.6|12616.6|12593|12591|1981
1654173300000|2022-06-02 12:35:00|12596.3|12594.3|12605|12603|12611.1|12609.1|12592.6|12590.6|990
1654173600000|2022-06-02 12:40:00|12605.1|12603.1|12598.8|12596.8|12618.5|12616.5|12598|12596|1020
1654173900000|2022-06-02 12:45:00|12598.7|12596.7|12605.7|12603.7|12609.5|12607.5|12591.7|12589.7|1355
1654174200000|2022-06-02 12:50:00|12605.8|12603.8|12613.6|12611.6|12617.2|12615.2|12603.8|12601.8|1245
1654174500000|2022-06-02 12:55:00|12613.5|12611.5|12585.3|12583.3|12619|12617|12583|12581|1950
1654174800000|2022-06-02 13:00:00|12586.2|12584.2|12537.5|12535.5|12599.2|12597.2|12537.2|12535.2|6625
1654175100000|2022-06-02 13:05:00|12538|12536|12515.2|12513.2|12559.1|12557.1|12507.2|12505.2|8693
1654175400000|2022-06-02 13:10:00|12515.3|12513.3|12517.8|12515.8|12524.3|12522.3|12496.8|12494.8|4426
1654175700000|2022-06-02 13:15:00|12517.7|12515.7|12526.5|12524.5|12531.2|12529.2|12501.5|12499.5|3548
1654176000000|2022-06-02 13:20:00|12526.1|12524.1|12507.6|12505.6|12528.6|12526.6|12507|12505|1944
1654176300000|2022-06-02 13:25:00|12507.7|12505.7|12500.5|12498.5|12511.5|12509.5|12486.3|12484.3|4357
1654176600000|2022-06-02 13:30:00|12501.1|12499.1|12505.7|12504.7|12520.7|12519.7|12440.3|12439.3|18267
1654176900000|2022-06-02 13:35:00|12506.1|12505.1|12507.8|12506.8|12510.2|12509.2|12456.7|12455.7|12955
1654177200000|2022-06-02 13:40:00|12507.5|12506.5|12540.2|12539.2|12543.7|12542.7|12477.1|12476.1|11771
1654177500000|2022-06-02 13:45:00|12540.6|12539.6|12566.1|12565.1|12567.7|12566.7|12516|12515|10931
1654177800000|2022-06-02 13:50:00|12566.2|12565.2|12539.1|12538.1|12567.3|12566.3|12538.3|12537.3|9135
1654178100000|2022-06-02 13:55:00|12539.3|12538.3|12530.1|12529.1|12542.1|12541.1|12486.1|12485.1|9683
1654178400000|2022-06-02 14:00:00|12530.2|12529.2|12560.1|12559.1|12581|12580|12514.3|12513.3|10235
1654178700000|2022-06-02 14:05:00|12559.8|12558.8|12544.8|12543.8|12570.1|12569.1|12527.8|12526.8|7155
1654179000000|2022-06-02 14:10:00|12546.1|12545.1|12617.4|12616.4|12631.1|12630.1|12538.7|12537.7|12114
1654179300000|2022-06-02 14:15:00|12617.1|12616.1|12566.9|12565.9|12621.7|12620.7|12561.4|12560.4|9363
1654179600000|2022-06-02 14:20:00|12566.1|12565.1|12509.6|12508.6|12577.2|12576.2|12505.6|12504.6|12028
1654179900000|2022-06-02 14:25:00|12509.4|12508.4|12524.9|12523.9|12530.9|12529.9|12496.7|12495.7|8663
1654180200000|2022-06-02 14:30:00|12524.6|12523.6|12545.4|12544.4|12560.2|12559.2|12515.4|12514.4|7960
1654180500000|2022-06-02 14:35:00|12544.6|12543.6|12570.1|12569.1|12571.6|12570.6|12532.4|12531.4|6536
1654180800000|2022-06-02 14:40:00|12570.4|12569.4|12575.9|12574.9|12587.2|12586.2|12555.1|12554.1|6362
1654181100000|2022-06-02 14:45:00|12576.1|12575.1|12588.4|12587.4|12595.4|12594.4|12556.9|12555.9|6073
1654181400000|2022-06-02 14:50:00|12588.5|12587.5|12582.4|12581.4|12602.6|12601.6|12569.4|12568.4|5801
1654181700000|2022-06-02 14:55:00|12582|12581|12599.6|12598.6|12604.7|12603.7|12576.1|12575.1|5191
1654182000000|2022-06-02 15:00:00|12599|12598|12634.7|12633.7|12644.9|12643.9|12589.5|12588.5|8831
1654182300000|2022-06-02 15:05:00|12635.9|12634.9|12644.9|12643.9|12649.2|12648.2|12626.2|12625.2|5245
1654182600000|2022-06-02 15:10:00|12645.1|12644.1|12682|12681|12686|12685|12643.9|12642.9|9282
1654182900000|2022-06-02 15:15:00|12682.4|12681.4|12669.5|12668.5|12689.6|12688.6|12661.7|12660.7|5828
1654183200000|2022-06-02 15:20:00|12669.7|12668.7|12674.4|12673.4|12677.7|12676.7|12658.2|12657.2|3965
1654183500000|2022-06-02 15:25:00|12674.5|12673.5|12673.9|12672.9|12684.7|12683.7|12655.4|12654.4|6540
1654183800000|2022-06-02 15:30:00|12674.1|12673.1|12668.5|12667.5|12678.4|12677.4|12645.4|12644.4|5258
1654184100000|2022-06-02 15:35:00|12667.4|12666.4|12654.4|12653.4|12667.9|12666.9|12643.2|12642.2|4137
1654184400000|2022-06-02 15:40:00|12655.2|12654.2|12690.7|12689.7|12699.6|12698.6|12652.4|12651.4|6967
1654184700000|2022-06-02 15:45:00|12690.6|12689.6|12720.5|12719.5|12721.5|12720.5|12685|12684|5571
1654185000000|2022-06-02 15:50:00|12720.7|12719.7|12712.7|12711.7|12730.2|12729.2|12707.7|12706.7|7223
1654185300000|2022-06-02 15:55:00|12712.9|12711.9|12691.6|12690.6|12715.7|12714.7|12686.9|12685.9|5439
1654185600000|2022-06-02 16:00:00|12693.2|12692.2|12705|12704|12706.5|12705.5|12683.7|12682.7|4566
1654185900000|2022-06-02 16:05:00|12704.9|12703.9|12700.4|12699.4|12706.7|12705.7|12691.2|12690.2|3184
1654186200000|2022-06-02 16:10:00|12701.4|12700.4|12704.6|12703.6|12713.6|12712.6|12694|12693|3671
1654186500000|2022-06-02 16:15:00|12705.1|12704.1|12729.7|12728.7|12731.2|12730.2|12705|12704|3716
1654186800000|2022-06-02 16:20:00|12729.6|12728.6|12759.5|12758.5|12760|12759|12721.5|12720.5|6354
1654187100000|2022-06-02 16:25:00|12759.1|12758.1|12767.5|12766.5|12768|12767|12750.7|12749.7|6738
1654187400000|2022-06-02 16:30:00|12768.4|12767.4|12773.2|12772.2|12779.2|12778.2|12761.5|12760.5|4811
1654187700000|2022-06-02 16:35:00|12773.4|12772.4|12793.2|12792.2|12793.7|12792.7|12770.5|12769.5|6904
1654188000000|2022-06-02 16:40:00|12792|12791|12771.4|12770.4|12793.9|12792.9|12761.8|12760.8|7670
1654188300000|2022-06-02 16:45:00|12771.3|12770.3|12773.9|12772.9|12782.1|12781.1|12768.6|12767.6|2836
1654188600000|2022-06-02 16:50:00|12773.6|12772.6|12796|12795|12798.1|12797.1|12771|12770|3517
1654188900000|2022-06-02 16:55:00|12795.6|12794.6|12784.1|12783.1|12795.6|12794.6|12774|12773|3524
1654189200000|2022-06-02 17:00:00|12784.3|12783.3|12798.9|12797.9|12800.3|12799.3|12775.3|12774.3|3463
1654189500000|2022-06-02 17:05:00|12798.8|12797.8|12789.6|12788.6|12802.8|12801.8|12788.8|12787.8|3623
1654189800000|2022-06-02 17:10:00|12789.5|12788.5|12772.5|12771.5|12797.5|12796.5|12761.6|12760.6|4388
1654190100000|2022-06-02 17:15:00|12773|12772|12792.1|12791.1|12793.6|12792.6|12763.3|12762.3|3252
1654190400000|2022-06-02 17:20:00|12791.9|12790.9|12793.3|12792.3|12801.5|12800.5|12783.6|12782.6|2534
1654190700000|2022-06-02 17:25:00|12793.4|12792.4|12797|12796|12801.5|12800.5|12778|12777|3344
1654191000000|2022-06-02 17:30:00|12797.8|12796.8|12810.9|12809.9|12812.3|12811.3|12790.4|12789.4|4131
1654191300000|2022-06-02 17:35:00|12810.8|12809.8|12811.5|12810.5|12813.1|12812.1|12800.8|12799.8|3294
1654191600000|2022-06-02 17:40:00|12811.6|12810.6|12824.6|12823.6|12825.5|12824.5|12799.3|12798.3|4826
1654191900000|2022-06-02 17:45:00|12824.8|12823.8|12826.1|12825.1|12828.5|12827.5|12816.6|12815.6|4908
1654192200000|2022-06-02 17:50:00|12826.4|12825.4|12821.6|12820.6|12830|12829|12815.5|12814.5|5383
1654192500000|2022-06-02 17:55:00|12821.5|12820.5|12829.1|12828.1|12831.6|12830.6|12806.8|12805.8|4385
1654192800000|2022-06-02 18:00:00|12829|12828|12843|12842|12845.9|12844.9|12820.4|12819.4|5448
1654193100000|2022-06-02 18:05:00|12842.9|12841.9|12850.6|12849.6|12854.1|12853.1|12839.5|12838.5|5805
1654193400000|2022-06-02 18:10:00|12851|12850|12861.5|12860.5|12861.6|12860.6|12839.5|12838.5|5064
1654193700000|2022-06-02 18:15:00|12861.8|12860.8|12858|12857|12861.8|12860.8|12850|12849|3194
1654194000000|2022-06-02 18:20:00|12857.9|12856.9|12856|12855|12863.9|12862.9|12852.3|12851.3|2790
1654194300000|2022-06-02 18:25:00|12855.9|12854.9|12845.4|12844.4|12856.8|12855.8|12836.3|12835.3|4150
1654194600000|2022-06-02 18:30:00|12845.3|12844.3|12861|12860|12863.4|12862.4|12844|12843|3116
1654194900000|2022-06-02 18:35:00|12860.9|12859.9|12858.8|12857.8|12864.3|12863.3|12851.5|12850.5|2510
1654195200000|2022-06-02 18:40:00|12859|12858|12855.6|12854.6|12861.8|12860.8|12843.5|12842.5|2944
1654195500000|2022-06-02 18:45:00|12855.3|12854.3|12842.5|12841.5|12861.8|12860.8|12842.5|12841.5|3052
1654195800000|2022-06-02 18:50:00|12842|12841|12846.4|12845.4|12858.6|12857.6|12834.1|12833.1|4877
1654196100000|2022-06-02 18:55:00|12846.3|12845.3|12817.5|12816.5|12850.4|12849.4|12814.3|12813.3|5604
1654196400000|2022-06-02 19:00:00|12817.6|12816.6|12832.9|12831.9|12839.8|12838.8|12809.1|12808.1|5936
1654196700000|2022-06-02 19:05:00|12833.4|12832.4|12834.8|12833.8|12844.1|12843.1|12827.5|12826.5|3748
1654197000000|2022-06-02 19:10:00|12835|12834|12847.6|12846.6|12851.8|12850.8|12829.1|12828.1|3427
1654197300000|2022-06-02 19:15:00|12847|12846|12848.5|12847.5|12858.3|12857.3|12839.8|12838.8|3384
1654197600000|2022-06-02 19:20:00|12848.4|12847.4|12844.7|12843.7|12851.4|12850.4|12831.6|12830.6|3689
1654197900000|2022-06-02 19:25:00|12845.2|12844.2|12818.3|12817.3|12855.4|12854.4|12806.8|12805.8|6412
1654198200000|2022-06-02 19:30:00|12818.2|12817.2|12833.3|12832.3|12836.4|12835.4|12814.3|12813.3|4496
1654198500000|2022-06-02 19:35:00|12833.1|12832.1|12836.8|12835.8|12848.9|12847.9|12831.2|12830.2|3939
1654198800000|2022-06-02 19:40:00|12838.4|12837.4|12854.6|12853.6|12854.6|12853.6|12832.4|12831.4|4159
1654199100000|2022-06-02 19:45:00|12854.3|12853.3|12853.6|12852.6|12862.2|12861.2|12839.2|12838.2|5248
1654199400000|2022-06-02 19:50:00|12857.4|12856.4|12880.4|12879.4|12889.4|12888.4|12853.4|12852.4|11497
1654199700000|2022-06-02 19:55:00|12879.4|12878.4|12892.7|12891.7|12896.8|12895.8|12871.9|12870.9|15932
1654200000000|2022-06-02 20:00:00|12893.2|12891.2|12882.4|12880.4|12894.9|12892.9|12877.8|12875.8|6505
1654200300000|2022-06-02 20:05:00|12882.6|12880.6|12880.3|12878.3|12889.3|12887.3|12875.8|12873.8|2796
1654200600000|2022-06-02 20:10:00|12880.4|12878.4|12873.9|12871.9|12881.9|12879.9|12868.2|12866.2|2392
1654200900000|2022-06-02 20:15:00|12874.2|12872.2|12882.2|12880.2|12884.1|12882.1|12872.9|12870.9|1161
1654201200000|2022-06-02 20:20:00|12882.3|12880.3|12889.4|12887.4|12890.1|12888.1|12880.2|12878.2|721
1654201500000|2022-06-02 20:25:00|12889.3|12887.3|12886.9|12884.9|12895.4|12893.4|12885.1|12883.1|759
1654201800000|2022-06-02 20:30:00|12886.6|12884.6|12884.3|12882.3|12889.6|12887.6|12882.6|12880.6|591
1654202100000|2022-06-02 20:35:00|12884.4|12882.4|12886.6|12884.6|12888.8|12886.8|12884.1|12882.1|418
1654202400000|2022-06-02 20:40:00|12886.4|12884.4|12896.3|12894.3|12896.6|12894.6|12885.4|12883.4|733
1654202700000|2022-06-02 20:45:00|12896.2|12894.2|12894.4|12892.4|12896.2|12894.2|12892.7|12890.7|454
1654203000000|2022-06-02 20:50:00|12894.3|12892.3|12896.9|12894.9|12900.9|12898.9|12894.3|12892.3|475
1654203300000|2022-06-02 20:55:00|12896.8|12894.8|12896.2|12891.2|12898.6|12896.6|12893.3|12890.9|429
1654203600000|2022-06-02 21:00:00|12896.1|12891.1|12897.6|12892.6|12898.1|12893.1|12896.1|12891.1|0
1654203900000|2022-06-02 21:05:00|12897.5|12892.5|12899.7|12894.7|12900.4|12895.4|12896.9|12891.9|0
1654204200000|2022-06-02 21:10:00|12899.8|12894.8|12897.2|12892.2|12900.3|12895.3|12896.6|12891.6|0
1654204500000|2022-06-02 21:15:00|12897.3|12892.3|12897.6|12892.6|12898.1|12893.1|12897.3|12892.3|0
1654204800000|2022-06-02 21:20:00|12897.8|12892.8|12899.4|12894.4|12899.7|12894.7|12897.4|12892.4|0
1654205100000|2022-06-02 21:25:00|12899.3|12894.3|12900|12895|12900.3|12895.3|12898.2|12893.2|0
1654205400000|2022-06-02 21:30:00|12900.1|12895.1|12900|12895|12902.1|12897.1|12899.8|12894.8|0
1654205700000|2022-06-02 21:35:00|12899.9|12894.9|12899.1|12894.1|12900.4|12895.4|12898.6|12893.6|0
1654206000000|2022-06-02 21:40:00|12899.2|12894.2|12898.1|12893.1|12902.1|12897.1|12898.1|12893.1|0
1654206300000|2022-06-02 21:45:00|12898|12893|12895.3|12890.3|12898.4|12893.4|12895.3|12890.3|0
1654206600000|2022-06-02 21:50:00|12895.4|12890.4|12892.9|12887.9|12895.8|12890.8|12892.9|12887.9|0
1654206900000|2022-06-02 21:55:00|12892.8|12887.8|12890.6|12885.6|12892.8|12887.8|12889.1|12884.1|0
1654207200000|2022-06-02 22:00:00|12894.4|12892.4|12902.9|12900.9|12904.4|12902.4|12893.8|12891.8|707
1654207500000|2022-06-02 22:05:00|12902.8|12900.8|12942.4|12940.4|12942.8|12940.8|12901.9|12899.9|2032
1654207800000|2022-06-02 22:10:00|12942.9|12940.9|12926.3|12924.3|12943.1|12941.1|12924.6|12922.6|801
1654208100000|2022-06-02 22:15:00|12926.2|12924.2|12924.1|12922.1|12927.7|12925.7|12921.3|12919.3|380
1654208400000|2022-06-02 22:20:00|12923.9|12921.9|12922.6|12920.6|12925.2|12923.2|12919.8|12917.8|242
1654208700000|2022-06-02 22:25:00|12922.2|12920.2|12918.2|12916.2|12922.9|12920.9|12915.7|12913.7|296
1654209000000|2022-06-02 22:30:00|12918.1|12916.1|12923.3|12921.3|12924.2|12922.2|12915.6|12913.6|403
1654209300000|2022-06-02 22:35:00|12923.2|12921.2|12921.9|12919.9|12925.9|12923.9|12920.7|12918.7|196
1654209600000|2022-06-02 22:40:00|12921.8|12919.8|12920.2|12918.2|12923.6|12921.6|12919.8|12917.8|88
1654209900000|2022-06-02 22:45:00|12920.1|12918.1|12925.2|12923.2|12926.6|12924.6|12919.9|12917.9|109
1654210200000|2022-06-02 22:50:00|12925.3|12923.3|12924.3|12922.3|12926.4|12924.4|12922.3|12920.3|151
1654210500000|2022-06-02 22:55:00|12924.4|12922.4|12915.3|12913.3|12926.3|12924.3|12915.1|12913.1|415
1654210800000|2022-06-02 23:00:00|12915.2|12913.2|12919.2|12917.2|12921.1|12919.1|12914.8|12912.8|291
1654211100000|2022-06-02 23:05:00|12919.1|12917.1|12917.6|12915.6|12925.4|12923.4|12915.6|12913.6|253
1654211400000|2022-06-02 23:10:00|12917.4|12915.4|12923.9|12921.9|12927.6|12925.6|12916.7|12914.7|277
1654211700000|2022-06-02 23:15:00|12923.8|12921.8|12925.7|12923.7|12926.2|12924.2|12920.2|12918.2|139
1654212000000|2022-06-02 23:20:00|12925.4|12923.4|12924.7|12922.7|12928.8|12926.8|12921.6|12919.6|205
1654212300000|2022-06-02 23:25:00|12924.8|12922.8|12924.4|12922.4|12925.7|12923.7|12922.7|12920.7|101
1654212600000|2022-06-02 23:30:00|12924.6|12922.6|12928.8|12926.8|12930.9|12928.9|12922.8|12920.8|211
1654212900000|2022-06-02 23:35:00|12928.9|12926.9|12925.7|12923.7|12928.9|12926.9|12922.7|12920.7|183
1654213200000|2022-06-02 23:40:00|12925.4|12923.4|12923.8|12921.8|12925.4|12923.4|12920.6|12918.6|212
1654213500000|2022-06-02 23:45:00|12924.1|12922.1|12916.9|12914.9|12924.3|12922.3|12916.8|12914.8|279
1654213800000|2022-06-02 23:50:00|12917.1|12915.1|12920.7|12918.7|12921.6|12919.6|12915.7|12913.7|455
1654214100000|2022-06-02 23:55:00|12920.8|12918.8|12919.9|12917.9|12923.1|12921.1|12917.3|12915.3|377
1654214400000|2022-06-03 00:00:00|12919.8|12917.8|12911.8|12909.8|12919.8|12917.8|12905.8|12903.8|642
1654214700000|2022-06-03 00:05:00|12911.7|12909.7|12914.9|12912.9|12918.8|12916.8|12910.4|12908.4|368
1654215000000|2022-06-03 00:10:00|12915.1|12913.1|12911.8|12909.8|12917.4|12915.4|12909.4|12907.4|391
1654215300000|2022-06-03 00:15:00|12911.7|12909.7|12908.3|12906.3|12913.4|12911.4|12903.4|12901.4|455
1654215600000|2022-06-03 00:20:00|12908.2|12906.2|12916.1|12914.1|12920.3|12918.3|12907.6|12905.6|511
1654215900000|2022-06-03 00:25:00|12916.2|12914.2|12917.7|12915.7|12918.8|12916.8|12910.6|12908.6|430
1654216200000|2022-06-03 00:30:00|12917.8|12915.8|12916.4|12914.4|12924.4|12922.4|12915.3|12913.3|506
1654216500000|2022-06-03 00:35:00|12916.3|12914.3|12912.4|12910.4|12920.2|12918.2|12909.9|12907.9|307
1654216800000|2022-06-03 00:40:00|12912.1|12910.1|12908.9|12906.9|12913.9|12911.9|12906.2|12904.2|248
1654217100000|2022-06-03 00:45:00|12908.8|12906.8|12904.2|12902.2|12908.9|12906.9|12893.8|12891.8|611
1654217400000|2022-06-03 00:50:00|12904.3|12902.3|12904.9|12902.9|12906.6|12904.6|12897.1|12895.1|389
1654217700000|2022-06-03 00:55:00|12904.8|12902.8|12889.7|12887.7|12904.8|12902.8|12886.8|12884.8|526
1654218000000|2022-06-03 01:00:00|12889.9|12887.9|12893.4|12891.4|12893.9|12891.9|12886.1|12884.1|395
1654218300000|2022-06-03 01:05:00|12893.2|12891.2|12889.9|12887.9|12898.1|12896.1|12884.1|12882.1|547
1654218600000|2022-06-03 01:10:00|12889.8|12887.8|12892.7|12890.7|12895.8|12893.8|12884.9|12882.9|407
1654218900000|2022-06-03 01:15:00|12892.8|12890.8|12894.9|12892.9|12896.2|12894.2|12890.9|12888.9|239
1654219200000|2022-06-03 01:20:00|12895.1|12893.1|12897.4|12895.4|12901.6|12899.6|12894.1|12892.1|390
1654219500000|2022-06-03 01:25:00|12897.3|12895.3|12894.9|12892.9|12899.2|12897.2|12890.8|12888.8|318
1654219800000|2022-06-03 01:30:00|12894.7|12892.7|12894.8|12892.8|12901.4|12899.4|12893.9|12891.9|433
1654220100000|2022-06-03 01:35:00|12894.9|12892.9|12898.4|12896.4|12908.8|12906.8|12892.6|12890.6|535
1654220400000|2022-06-03 01:40:00|12898.6|12896.6|12904.9|12902.9|12905.8|12903.8|12898.6|12896.6|131
1654220700000|2022-06-03 01:45:00|12904.6|12902.6|12905.8|12903.8|12908.3|12906.3|12902.7|12900.7|286
1654221000000|2022-06-03 01:50:00|12905.9|12903.9|12907.7|12905.7|12908.6|12906.6|12903.6|12901.6|224
1654221300000|2022-06-03 01:55:00|12906.9|12904.9|12907.4|12905.4|12911.6|12909.6|12906.4|12904.4|221
1654221600000|2022-06-03 02:00:00|12907.6|12905.6|12904.6|12902.6|12911.3|12909.3|12902.6|12900.6|204
1654221900000|2022-06-03 02:05:00|12904.4|12902.4|12895.9|12893.9|12904.8|12902.8|12895.9|12893.9|239
1654222200000|2022-06-03 02:10:00|12895.8|12893.8|12899.7|12897.7|12899.9|12897.9|12893.4|12891.4|241
1654222500000|2022-06-03 02:15:00|12899.6|12897.6|12898.7|12896.7|12901.6|12899.6|12897.6|12895.6|180
1654222800000|2022-06-03 02:20:00|12898.8|12896.8|12899.4|12897.4|12901.7|12899.7|12897.2|12895.2|170
1654223100000|2022-06-03 02:25:00|12899.6|12897.6|12898.1|12896.1|12899.9|12897.9|12897.2|12895.2|269
1654223400000|2022-06-03 02:30:00|12897.9|12895.9|12896.6|12894.6|12902.3|12900.3|12895.1|12893.1|245
1654223700000|2022-06-03 02:35:00|12896.7|12894.7|12893.4|12891.4|12900.8|12898.8|12893.4|12891.4|177
1654224000000|2022-06-03 02:40:00|12893.3|12891.3|12894.4|12892.4|12896.7|12894.7|12890.7|12888.7|371
1654224300000|2022-06-03 02:45:00|12893.9|12891.9|12896.3|12894.3|12898.4|12896.4|12892.2|12890.2|233
1654224600000|2022-06-03 02:50:00|12896.2|12894.2|12900.4|12898.4|12900.4|12898.4|12895.9|12893.9|166
1654224900000|2022-06-03 02:55:00|12900.6|12898.6|12896.1|12894.1|12900.9|12898.9|12895.4|12893.4|185
1654225200000|2022-06-03 03:00:00|12896.2|12894.2|12897.3|12895.3|12899.8|12897.8|12894.3|12892.3|276
1654225500000|2022-06-03 03:05:00|12897.2|12895.2|12893.7|12891.7|12902.2|12900.2|12892.6|12890.6|250
1654225800000|2022-06-03 03:10:00|12893.9|12891.9|12893.2|12891.2|12894.6|12892.6|12888.7|12886.7|295
1654226100000|2022-06-03 03:15:00|12893.3|12891.3|12889.7|12887.7|12895.2|12893.2|12889.2|12887.2|165
1654226400000|2022-06-03 03:20:00|12889.8|12887.8|12891.8|12889.8|12892.7|12890.7|12886.9|12884.9|210
1654226700000|2022-06-03 03:25:00|12891.9|12889.9|12893.9|12891.9|12895.6|12893.6|12891.7|12889.7|185
1654227000000|2022-06-03 03:30:00|12894.2|12892.2|12890.8|12888.8|12894.2|12892.2|12886.1|12884.1|538
1654227300000|2022-06-03 03:35:00|12890.9|12888.9|12891.8|12889.8|12892.6|12890.6|12887.6|12885.6|246
1654227600000|2022-06-03 03:40:00|12891.4|12889.4|12896.7|12894.7|12896.9|12894.9|12891.4|12889.4|202
1654227900000|2022-06-03 03:45:00|12896.8|12894.8|12891.2|12889.2|12896.9|12894.9|12890.1|12888.1|213
1654228200000|2022-06-03 03:50:00|12891.1|12889.1|12892.7|12890.7|12892.9|12890.9|12889.2|12887.2|116
1654228500000|2022-06-03 03:55:00|12892.8|12890.8|12888.9|12886.9|12895.1|12893.1|12888.1|12886.1|185
1654228800000|2022-06-03 04:00:00|12888.7|12886.7|12893.7|12891.7|12896.7|12894.7|12888.6|12886.6|216
1654229100000|2022-06-03 04:05:00|12893.8|12891.8|12896.9|12894.9|12897.2|12895.2|12892.3|12890.3|134
1654229400000|2022-06-03 04:10:00|12896.8|12894.8|12900.2|12898.2|12901.1|12899.1|12894.4|12892.4|175
1654229700000|2022-06-03 04:15:00|12900.3|12898.3|12900.6|12898.6|12902.3|12900.3|12898.9|12896.9|120
1654230000000|2022-06-03 04:20:00|12900.3|12898.3|12898.9|12896.9|12901.8|12899.8|12897.4|12895.4|90
1654230300000|2022-06-03 04:25:00|12898.8|12896.8|12900.1|12898.1|12900.6|12898.6|12898.8|12896.8|47
1654230600000|2022-06-03 04:30:00|12900.2|12898.2|12904.7|12902.7|12906.7|12904.7|12899.7|12897.7|262
1654230900000|2022-06-03 04:35:00|12904.4|12902.4|12903.8|12901.8|12905.3|12903.3|12902.8|12900.8|74
1654231200000|2022-06-03 04:40:00|12903.9|12901.9|12901.4|12899.4|12903.9|12901.9|12899.6|12897.6|205
1654231500000|2022-06-03 04:45:00|12901.3|12899.3|12900.2|12898.2|12903.4|12901.4|12900.1|12898.1|209
1654231800000|2022-06-03 04:50:00|12900.1|12898.1|12891.2|12889.2|12900.2|12898.2|12889.6|12887.6|257
1654232100000|2022-06-03 04:55:00|12891.3|12889.3|12889.7|12887.7|12892.3|12890.3|12888.6|12886.6|183
1654232400000|2022-06-03 05:00:00|12889.6|12887.6|12889.7|12887.7|12893.1|12891.1|12887.8|12885.8|186
1654232700000|2022-06-03 05:05:00|12889.8|12887.8|12888.7|12886.7|12891.7|12889.7|12887.8|12885.8|128
1654233000000|2022-06-03 05:10:00|12888.6|12886.6|12890.4|12888.4|12891.8|12889.8|12888.1|12886.1|103
1654233300000|2022-06-03 05:15:00|12890.6|12888.6|12891.2|12889.2|12891.9|12889.9|12889.4|12887.4|87
1654233600000|2022-06-03 05:20:00|12891.3|12889.3|12898.1|12896.1|12900.8|12898.8|12891.2|12889.2|339
1654233900000|2022-06-03 05:25:00|12897.9|12895.9|12900.4|12898.4|12902.9|12900.9|12897.6|12895.6|191
1654234200000|2022-06-03 05:30:00|12900.7|12898.7|12898.4|12896.4|12903.7|12901.7|12898.2|12896.2|258
1654234500000|2022-06-03 05:35:00|12898.3|12896.3|12903.8|12901.8|12903.9|12901.9|12897.2|12895.2|190
1654234800000|2022-06-03 05:40:00|12903.7|12901.7|12895.2|12893.2|12906.1|12904.1|12895.1|12893.1|259
1654235100000|2022-06-03 05:45:00|12895.1|12893.1|12894.9|12892.9|12897.4|12895.4|12893.8|12891.8|126
1654235400000|2022-06-03 05:50:00|12895.1|12893.1|12897.4|12895.4|12899.1|12897.1|12891.7|12889.7|254
1654235700000|2022-06-03 05:55:00|12897.3|12895.3|12899.4|12897.4|12899.8|12897.8|12893.1|12891.1|152
1654236000000|2022-06-03 06:00:00|12899.2|12897.2|12894.3|12892.3|12899.4|12897.4|12886.7|12884.7|424
1654236300000|2022-06-03 06:05:00|12894.2|12892.2|12894.1|12892.1|12894.7|12892.7|12888.4|12886.4|244
1654236600000|2022-06-03 06:10:00|12893.8|12891.8|12892.2|12890.2|12897.2|12895.2|12890.3|12888.3|367
1654236900000|2022-06-03 06:15:00|12892.3|12890.3|12895.9|12893.9|12897.8|12895.8|12890.1|12888.1|190
1654237200000|2022-06-03 06:20:00|12896.1|12894.1|12902.1|12900.1|12902.1|12900.1|12893.8|12891.8|277
1654237500000|2022-06-03 06:25:00|12901.9|12899.9|12892.1|12890.1|12904.3|12902.3|12891.4|12889.4|436
1654237800000|2022-06-03 06:30:00|12892.7|12890.7|12895.8|12893.8|12898.8|12896.8|12890.9|12888.9|262
1654238100000|2022-06-03 06:35:00|12895.9|12893.9|12893.2|12891.2|12897.4|12895.4|12891.1|12889.1|169
1654238400000|2022-06-03 06:40:00|12892.6|12890.6|12895.8|12893.8|12896.8|12894.8|12892.1|12890.1|101
1654238700000|2022-06-03 06:45:00|12895.9|12893.9|12894.1|12892.1|12899.7|12897.7|12893.8|12891.8|139
1654239000000|2022-06-03 06:50:00|12894.2|12892.2|12886.2|12884.2|12895.4|12893.4|12880.7|12878.7|544
1654239300000|2022-06-03 06:55:00|12886.1|12884.1|12885.1|12883.1|12889.8|12887.8|12884.3|12882.3|279
1654239600000|2022-06-03 07:00:00|12884.9|12882.9|12863.4|12861.4|12886.6|12884.6|12857.2|12855.2|1723
1654239900000|2022-06-03 07:05:00|12862.6|12860.6|12859.2|12857.2|12863.7|12861.7|12846.9|12844.9|1242
1654240200000|2022-06-03 07:10:00|12859.1|12857.1|12859.4|12857.4|12860.6|12858.6|12847.1|12845.1|710
1654240500000|2022-06-03 07:15:00|12859.6|12857.6|12855.4|12853.4|12861.8|12859.8|12854.6|12852.6|518
1654240800000|2022-06-03 07:20:00|12855.6|12853.6|12847.7|12845.7|12860.1|12858.1|12845.2|12843.2|757
1654241100000|2022-06-03 07:25:00|12847.8|12845.8|12839.1|12837.1|12848.2|12846.2|12836.2|12834.2|1079
1654241400000|2022-06-03 07:30:00|12838.7|12836.7|12830.9|12828.9|12841.8|12839.8|12830.6|12828.6|814
1654241700000|2022-06-03 07:35:00|12831.3|12829.3|12834.4|12832.4|12837.6|12835.6|12820.6|12818.6|1376
1654242000000|2022-06-03 07:40:00|12834.3|12832.3|12839.4|12837.4|12840.9|12838.9|12826.7|12824.7|624
1654242300000|2022-06-03 07:45:00|12839.1|12837.1|12835.2|12833.2|12841.1|12839.1|12831.7|12829.7|458
1654242600000|2022-06-03 07:50:00|12835.3|12833.3|12837.6|12835.6|12841.6|12839.6|12830.1|12828.1|331
1654242900000|2022-06-03 07:55:00|12837.7|12835.7|12825.4|12823.4|12838.6|12836.6|12824.8|12822.8|730
1654243200000|2022-06-03 08:00:00|12824.9|12822.9|12820.3|12818.3|12828.7|12826.7|12807.7|12805.7|1967
1654243500000|2022-06-03 08:05:00|12820.4|12818.4|12823.7|12821.7|12829.4|12827.4|12817.7|12815.7|851
1654243800000|2022-06-03 08:10:00|12823.9|12821.9|12835.1|12833.1|12839.8|12837.8|12823.8|12821.8|941
1654244100000|2022-06-03 08:15:00|12834.9|12832.9|12844.7|12842.7|12845.9|12843.9|12833.8|12831.8|1018
1654244400000|2022-06-03 08:20:00|12844.6|12842.6|12834.1|12832.1|12845.6|12843.6|12833.8|12831.8|787
1654244700000|2022-06-03 08:25:00|12833.8|12831.8|12833.9|12831.9|12838.2|12836.2|12830.2|12828.2|583
1654245000000|2022-06-03 08:30:00|12834.1|12832.1|12834.3|12832.3|12840.6|12838.6|12831.2|12829.2|486
1654245300000|2022-06-03 08:35:00|12834.6|12832.6|12829.6|12827.6|12839.9|12837.9|12828.9|12826.9|581
1654245600000|2022-06-03 08:40:00|12829.4|12827.4|12832.6|12830.6|12836.7|12834.7|12829.1|12827.1|724
1654245900000|2022-06-03 08:45:00|12832.4|12830.4|12830.3|12828.3|12838.1|12836.1|12828.6|12826.6|662
1654246200000|2022-06-03 08:50:00|12830.2|12828.2|12828.9|12826.9|12832.6|12830.6|12821.2|12819.2|585
1654246500000|2022-06-03 08:55:00|12829.2|12827.2|12837.1|12835.1|12839.4|12837.4|12826.7|12824.7|505
1654246800000|2022-06-03 09:00:00|12836.9|12834.9|12831.4|12829.4|12840.6|12838.6|12831.4|12829.4|511
1654247100000|2022-06-03 09:05:00|12831.3|12829.3|12834.8|12832.8|12837.8|12835.8|12831.3|12829.3|262
1654247400000|2022-06-03 09:10:00|12834.7|12832.7|12831.9|12829.9|12837.1|12835.1|12831.3|12829.3|159
1654247700000|2022-06-03 09:15:00|12831.8|12829.8|12815.4|12813.4|12834.9|12832.9|12815.1|12813.1|1089
1654248000000|2022-06-03 09:20:00|12815.7|12813.7|12818.2|12816.2|12820.4|12818.4|12814.6|12812.6|475
1654248300000|2022-06-03 09:25:00|12818.3|12816.3|12815.3|12813.3|12819.8|12817.8|12809.3|12807.3|642
1654248600000|2022-06-03 09:30:00|12815.4|12813.4|12814.2|12812.2|12817.1|12815.1|12803.9|12801.9|935
1654248900000|2022-06-03 09:35:00|12813.4|12811.4|12811.4|12809.4|12820.8|12818.8|12804.9|12802.9|656
1654249200000|2022-06-03 09:40:00|12811.3|12809.3|12811.1|12809.1|12816.1|12814.1|12809.3|12807.3|231
1654249500000|2022-06-03 09:45:00|12810.7|12808.7|12806.9|12804.9|12810.7|12808.7|12800.9|12798.9|636
1654249800000|2022-06-03 09:50:00|12808.7|12806.7|12816.9|12814.9|12821.1|12819.1|12807.3|12805.3|673
1654250100000|2022-06-03 09:55:00|12816.8|12814.8|12825.4|12823.4|12825.6|12823.6|12816.1|12814.1|609
1654250400000|2022-06-03 10:00:00|12825.8|12823.8|12819.2|12817.2|12827.4|12825.4|12815.9|12813.9|598
1654250700000|2022-06-03 10:05:00|12819.6|12817.6|12812.2|12810.2|12819.9|12817.9|12810.8|12808.8|522
1654251000000|2022-06-03 10:10:00|12812.1|12810.1|12806.1|12804.1|12817.9|12815.9|12804.9|12802.9|788
1654251300000|2022-06-03 10:15:00|12806.2|12804.2|12804.2|12802.2|12809.8|12807.8|12799.7|12797.7|837
1654251600000|2022-06-03 10:20:00|12803.6|12801.6|12808.4|12806.4|12814.4|12812.4|12803.6|12801.6|560
1654251900000|2022-06-03 10:25:00|12808.6|12806.6|12811.8|12809.8|12815.3|12813.3|12805.2|12803.2|552
1654252200000|2022-06-03 10:30:00|12812.9|12810.9|12816.4|12814.4|12820.8|12818.8|12812.3|12810.3|766
1654252500000|2022-06-03 10:35:00|12816.3|12814.3|12786.4|12784.4|12817.1|12815.1|12783.4|12781.4|1903
1654252800000|2022-06-03 10:40:00|12786.8|12784.8|12770.3|12768.3|12791.6|12789.6|12769.9|12767.9|1628
1654253100000|2022-06-03 10:45:00|12770.2|12768.2|12776.9|12774.9|12779.7|12777.7|12769.1|12767.1|1099
1654253400000|2022-06-03 10:50:00|12777.1|12775.1|12774.3|12772.3|12778.8|12776.8|12766.7|12764.7|771
1654253700000|2022-06-03 10:55:00|12774.2|12772.2|12771.2|12769.2|12774.8|12772.8|12763.3|12761.3|959
1654254000000|2022-06-03 11:00:00|12771.3|12769.3|12774.1|12772.1|12780.7|12778.7|12769.7|12767.7|831
1654254300000|2022-06-03 11:05:00|12773.9|12771.9|12756.3|12754.3|12773.9|12771.9|12752.2|12750.2|1465
1654254600000|2022-06-03 11:10:00|12756.1|12754.1|12745.8|12743.8|12756.8|12754.8|12745.4|12743.4|1278
1654254900000|2022-06-03 11:15:00|12746.1|12744.1|12751.6|12749.6|12760.7|12758.7|12738.1|12736.1|1855
1654255200000|2022-06-03 11:20:00|12749.9|12747.9|12755.8|12753.8|12756.1|12754.1|12745.9|12743.9|922
1654255500000|2022-06-03 11:25:00|12754.7|12752.7|12761.9|12759.9|12764.9|12762.9|12752.2|12750.2|789
1654255800000|2022-06-03 11:30:00|12761.7|12759.7|12769.4|12767.4|12769.7|12767.7|12754.9|12752.9|1009
1654256100000|2022-06-03 11:35:00|12769.3|12767.3|12757.3|12755.3|12776.8|12774.8|12751.4|12749.4|1343
1654256400000|2022-06-03 11:40:00|12757.2|12755.2|12749.1|12747.1|12761.9|12759.9|12746.9|12744.9|1018
1654256700000|2022-06-03 11:45:00|12748.9|12746.9|12743.1|12741.1|12749.7|12747.7|12742.4|12740.4|761
1654257000000|2022-06-03 11:50:00|12742.9|12740.9|12744.1|12742.1|12753.1|12751.1|12739.2|12737.2|1004
1654257300000|2022-06-03 11:55:00|12744.2|12742.2|12730.6|12728.6|12747.7|12745.7|12726.8|12724.8|1920
1654257600000|2022-06-03 12:00:00|12730.7|12728.7|12752.2|12750.2|12752.7|12750.7|12729.3|12727.3|1156
1654257900000|2022-06-03 12:05:00|12752.3|12750.3|12751.2|12749.2|12754.1|12752.1|12744.1|12742.1|920
1654258200000|2022-06-03 12:10:00|12751.7|12749.7|12758.2|12756.2|12760.8|12758.8|12749.6|12747.6|832
1654258500000|2022-06-03 12:15:00|12758.1|12756.1|12754.6|12752.6|12762.4|12760.4|12754.2|12752.2|940
1654258800000|2022-06-03 12:20:00|12754.4|12752.4|12758.4|12756.4|12761.2|12759.2|12736.6|12734.6|1518
1654259100000|2022-06-03 12:25:00|12757.2|12755.2|12759.4|12757.4|12761.7|12759.7|12739.2|12737.2|1398
1654259400000|2022-06-03 12:30:00|12759.6|12757.6|12797.8|12795.8|12806.9|12804.9|12705.6|12703.6|9894
1654259700000|2022-06-03 12:35:00|12798.1|12796.1|12719.6|12717.6|12798.1|12796.1|12713.9|12711.9|6605
1654260000000|2022-06-03 12:40:00|12719.8|12717.8|12699.1|12697.1|12724.1|12722.1|12687.9|12685.9|5985
1654260300000|2022-06-03 12:45:00|12698.9|12696.9|12703.2|12701.2|12727.9|12725.9|12694.2|12692.2|4108
1654260600000|2022-06-03 12:50:00|12703.3|12701.3|12708.2|12706.2|12712.4|12710.4|12690.6|12688.6|2883
1654260900000|2022-06-03 12:55:00|12708.1|12706.1|12713.4|12711.4|12720.4|12718.4|12683.9|12681.9|3742
1654261200000|2022-06-03 13:00:00|12713.1|12711.1|12719.6|12717.6|12723.9|12721.9|12701.7|12699.7|2805
1654261500000|2022-06-03 13:05:00|12719.8|12717.8|12714.6|12712.6|12739.4|12737.4|12714.1|12712.1|3297
1654261800000|2022-06-03 13:10:00|12714.4|12712.4|12706.2|12704.2|12720.6|12718.6|12702.8|12700.8|2272
1654262100000|2022-06-03 13:15:00|12706.1|12704.1|12713.4|12711.4|12717.8|12715.8|12700.8|12698.8|1493
1654262400000|2022-06-03 13:20:00|12713.1|12711.1|12705.9|12703.9|12716.6|12714.6|12697.8|12695.8|1876
1654262700000|2022-06-03 13:25:00|12706.1|12704.1|12669.7|12667.7|12706.3|12704.3|12669.7|12667.7|4656
1654263000000|2022-06-03 13:30:00|12669.6|12667.6|12704.1|12703.1|12714.6|12713.6|12640.1|12639.1|21656
1654263300000|2022-06-03 13:35:00|12703.6|12702.6|12679.3|12678.3|12712.4|12711.4|12634.2|12633.2|14241
1654263600000|2022-06-03 13:40:00|12679.6|12678.6|12621.1|12620.1|12694.3|12693.3|12617.8|12616.8|12357
1654263900000|2022-06-03 13:45:00|12621.2|12620.2|12654.3|12653.3|12660.2|12659.2|12607.2|12606.2|10406
1654264200000|2022-06-03 13:50:00|12653.9|12652.9|12653.9|12652.9|12667.4|12666.4|12623.1|12622.1|8653
1654264500000|2022-06-03 13:55:00|12653.8|12652.8|12690.8|12689.8|12700.7|12699.7|12652.6|12651.6|9030
1654264800000|2022-06-03 14:00:00|12690.6|12689.6|12684.1|12683.1|12728.6|12727.6|12673.2|12672.2|11793
1654265100000|2022-06-03 14:05:00|12684.6|12683.6|12678.8|12677.8|12711.1|12710.1|12649.7|12648.7|10456
1654265400000|2022-06-03 14:10:00|12679.8|12678.8|12663.7|12662.7|12688.3|12687.3|12634.3|12633.3|9965
1654265700000|2022-06-03 14:15:00|12663.6|12662.6|12662.9|12661.9|12690.2|12689.2|12650.2|12649.2|7981
1654266000000|2022-06-03 14:20:00|12662.8|12661.8|12653.1|12652.1|12682.1|12681.1|12628.4|12627.4|8813
1654266300000|2022-06-03 14:25:00|12653.3|12652.3|12637.3|12636.3|12659.1|12658.1|12622.4|12621.4|7429
1654266600000|2022-06-03 14:30:00|12636.6|12635.6|12629.1|12628.1|12641.2|12640.2|12609.6|12608.6|7832
1654266900000|2022-06-03 14:35:00|12629.3|12628.3|12579.2|12578.2|12633.8|12632.8|12571.2|12570.2|12117
1654267200000|2022-06-03 14:40:00|12579.6|12578.6|12593.6|12592.6|12593.8|12592.8|12566.9|12565.9|8853
1654267500000|2022-06-03 14:45:00|12593.8|12592.8|12599.8|12598.8|12611.1|12610.1|12580.9|12579.9|6645
1654267800000|2022-06-03 14:50:00|12600.1|12599.1|12577.9|12576.9|12603.7|12602.7|12575.4|12574.4|6307
1654268100000|2022-06-03 14:55:00|12578.3|12577.3|12566.3|12565.3|12590.9|12589.9|12563.4|12562.4|5859
1654268400000|2022-06-03 15:00:00|12565.8|12564.8|12543.6|12542.6|12572.2|12571.2|12534.7|12533.7|7924
1654268700000|2022-06-03 15:05:00|12543.8|12542.8|12534.1|12533.1|12546.2|12545.2|12530.2|12529.2|6755
1654269000000|2022-06-03 15:10:00|12534.4|12533.4|12514.8|12513.8|12536.3|12535.3|12505.9|12504.9|8234
1654269300000|2022-06-03 15:15:00|12515.2|12514.2|12523.4|12522.4|12532.6|12531.6|12508.9|12507.9|6446
1654269600000|2022-06-03 15:20:00|12523.9|12522.9|12515.1|12514.1|12532.4|12531.4|12513.9|12512.9|4887
1654269900000|2022-06-03 15:25:00|12515.3|12514.3|12521.3|12520.3|12526.1|12525.1|12501.9|12500.9|6708
1654270200000|2022-06-03 15:30:00|12521.4|12520.4|12542.6|12541.6|12546.7|12545.7|12515.2|12514.2|6831
1654270500000|2022-06-03 15:35:00|12542.4|12541.4|12557.7|12556.7|12572.7|12571.7|12538.6|12537.6|7200
1654270800000|2022-06-03 15:40:00|12556.8|12555.8|12550.3|12549.3|12561.9|12560.9|12540.8|12539.8|4745
1654271100000|2022-06-03 15:45:00|12550.2|12549.2|12534.4|12533.4|12554.7|12553.7|12530.1|12529.1|5211
1654271400000|2022-06-03 15:50:00|12534.3|12533.3|12530.8|12529.8|12543.9|12542.9|12522.3|12521.3|4803
1654271700000|2022-06-03 15:55:00|12531.1|12530.1|12546.8|12545.8|12551.8|12550.8|12527.7|12526.7|4744
1654272000000|2022-06-03 16:00:00|12546.2|12545.2|12572.2|12571.2|12579.7|12578.7|12541.8|12540.8|5638
1654272300000|2022-06-03 16:05:00|12572.3|12571.3|12548.1|12547.1|12578.7|12577.7|12542.7|12541.7|4201
1654272600000|2022-06-03 16:10:00|12547.9|12546.9|12548.3|12547.3|12554.7|12553.7|12534.6|12533.6|4055
1654272900000|2022-06-03 16:15:00|12548.8|12547.8|12529.8|12528.8|12567.3|12566.3|12528.7|12527.7|4722
1654273200000|2022-06-03 16:20:00|12529.6|12528.6|12574.3|12573.3|12585.4|12584.4|12524.9|12523.9|6100
1654273500000|2022-06-03 16:25:00|12574.7|12573.7|12573.1|12572.1|12578.2|12577.2|12556.7|12555.7|3657
1654273800000|2022-06-03 16:30:00|12572.4|12571.4|12561.9|12560.9|12577.4|12576.4|12556.8|12555.8|3362
1654274100000|2022-06-03 16:35:00|12562.1|12561.1|12585.3|12584.3|12591.6|12590.6|12558.6|12557.6|3852
1654274400000|2022-06-03 16:40:00|12584.9|12583.9|12576.9|12575.9|12590.3|12589.3|12570.2|12569.2|3067
1654274700000|2022-06-03 16:45:00|12577|12576|12589.8|12588.8|12596.9|12595.9|12572.9|12571.9|3359
1654275000000|2022-06-03 16:50:00|12589|12588|12591.3|12590.3|12591.3|12590.3|12566.9|12565.9|3628
1654275300000|2022-06-03 16:55:00|12591.4|12590.4|12604.8|12603.8|12611.3|12610.3|12588.5|12587.5|5862
1654275600000|2022-06-03 17:00:00|12604.5|12603.5|12639|12638|12644.7|12643.7|12599.4|12598.4|6644
1654275900000|2022-06-03 17:05:00|12639.3|12638.3|12624.8|12623.8|12642.7|12641.7|12613.8|12612.8|6995
1654276200000|2022-06-03 17:10:00|12624.5|12623.5|12602|12601|12631.8|12630.8|12599.2|12598.2|4549
1654276500000|2022-06-03 17:15:00|12601.9|12600.9|12562.4|12561.4|12602.8|12601.8|12556.5|12555.5|7019
1654276800000|2022-06-03 17:20:00|12562|12561|12577.4|12576.4|12578|12577|12560.5|12559.5|4567
1654277100000|2022-06-03 17:25:00|12577.3|12576.3|12574|12573|12580|12579|12560.4|12559.4|3474
1654277400000|2022-06-03 17:30:00|12574.3|12573.3|12566.4|12565.4|12574.7|12573.7|12549|12548|5523
1654277700000|2022-06-03 17:35:00|12566.3|12565.3|12570.3|12569.3|12582.7|12581.7|12559.8|12558.8|4569
1654278000000|2022-06-03 17:40:00|12570|12569|12543.7|12542.7|12571.4|12570.4|12533.5|12532.5|5728
1654278300000|2022-06-03 17:45:00|12543.4|12542.4|12555.5|12554.5|12556|12555|12537.8|12536.8|3441
1654278600000|2022-06-03 17:50:00|12555.8|12554.8|12547.7|12546.7|12560|12559|12547.7|12546.7|3107
1654278900000|2022-06-03 17:55:00|12547.5|12546.5|12549.5|12548.5|12558.8|12557.8|12543.5|12542.5|3184
1654279200000|2022-06-03 18:00:00|12549.7|12548.7|12560.3|12559.3|12568.3|12567.3|12537|12536|5404
1654279500000|2022-06-03 18:05:00|12560|12559|12563.3|12562.3|12570.2|12569.2|12551|12550|3918
1654279800000|2022-06-03 18:10:00|12563.9|12562.9|12570.8|12569.8|12573.9|12572.9|12555.3|12554.3|3257
1654280100000|2022-06-03 18:15:00|12571.3|12570.3|12583.7|12582.7|12585|12584|12555.7|12554.7|4137
1654280400000|2022-06-03 18:20:00|12583.5|12582.5|12571.9|12570.9|12584.3|12583.3|12562.4|12561.4|3005
1654280700000|2022-06-03 18:25:00|12571.8|12570.8|12599.5|12598.5|12601.7|12600.7|12568.3|12567.3|3638
1654281000000|2022-06-03 18:30:00|12599.4|12598.4|12575.7|12574.7|12601.3|12600.3|12571.2|12570.2|4445
1654281300000|2022-06-03 18:35:00|12575.9|12574.9|12556.3|12555.3|12578.7|12577.7|12547.8|12546.8|4613
1654281600000|2022-06-03 18:40:00|12556.5|12555.5|12566.8|12565.8|12566.9|12565.9|12549|12548|3017
1654281900000|2022-06-03 18:45:00|12566.9|12565.9|12571.3|12570.3|12574.2|12573.2|12557.8|12556.8|3057
1654282200000|2022-06-03 18:50:00|12571.4|12570.4|12572.3|12571.3|12578.5|12577.5|12564|12563|3017
1654282500000|2022-06-03 18:55:00|12572.5|12571.5|12575.5|12574.5|12585.2|12584.2|12566.5|12565.5|3517
1654282800000|2022-06-03 19:00:00|12575.8|12574.8|12574.5|12573.5|12584.4|12583.4|12557|12556|4646
1654283100000|2022-06-03 19:05:00|12574.7|12573.7|12542.7|12541.7|12574.8|12573.8|12534.8|12533.8|5345
1654283400000|2022-06-03 19:10:00|12542.8|12541.8|12518.8|12517.8|12552.3|12551.3|12518.2|12517.2|5353
1654283700000|2022-06-03 19:15:00|12518.7|12517.7|12520.8|12519.8|12525.5|12524.5|12509.8|12508.8|4501
1654284000000|2022-06-03 19:20:00|12520.9|12519.9|12523.1|12522.1|12531.3|12530.3|12512.6|12511.6|3815
1654284300000|2022-06-03 19:25:00|12522.8|12521.8|12550.7|12549.7|12551.3|12550.3|12519.6|12518.6|5915
1654284600000|2022-06-03 19:30:00|12550.8|12549.8|12542.4|12541.4|12553.2|12552.2|12533.9|12532.9|5303
1654284900000|2022-06-03 19:35:00|12542.3|12541.3|12547.6|12546.6|12565.7|12564.7|12534.7|12533.7|6354
1654285200000|2022-06-03 19:40:00|12547.2|12546.2|12531.2|12530.2|12559.3|12558.3|12528.7|12527.7|4973
1654285500000|2022-06-03 19:45:00|12531.1|12530.1|12546.1|12545.1|12558.6|12557.6|12517.8|12516.8|6798
1654285800000|2022-06-03 19:50:00|12545.3|12544.3|12557.9|12556.9|12564.4|12563.4|12523.2|12522.2|10241
1654286100000|2022-06-03 19:55:00|12558.6|12557.6|12551.9|12550.9|12569.7|12568.7|12544.8|12543.8|13882
1654286400000|2022-06-03 20:00:00|12551.8|12550.8|12541.6|12539.6|12558.1|12556.1|12536.7|12534.7|7190
1654286700000|2022-06-03 20:05:00|12541.9|12539.9|12555.3|12553.3|12557.4|12555.4|12540.9|12538.9|2268
1654287000000|2022-06-03 20:10:00|12555.1|12553.1|12564.6|12562.6|12565.4|12563.4|12553.3|12551.3|2149
1654287300000|2022-06-03 20:15:00|12564.1|12562.1|12554.4|12552.4|12564.3|12562.3|12550.6|12548.6|621
1654287600000|2022-06-03 20:20:00|12554.6|12552.6|12557.6|12555.6|12560.3|12558.3|12553.6|12551.6|333
1654287900000|2022-06-03 20:25:00|12558.3|12556.3|12554.2|12552.2|12560.3|12558.3|12551.8|12549.8|449
1654288200000|2022-06-03 20:30:00|12554.1|12552.1|12549.2|12547.2|12554.9|12552.9|12548.3|12546.3|453
1654288500000|2022-06-03 20:35:00|12549.1|12547.1|12554.8|12552.8|12555.4|12553.4|12547.8|12545.8|227
1654288800000|2022-06-03 20:40:00|12554.7|12552.7|12555.9|12553.9|12556.8|12554.8|12553.8|12551.8|164
1654289100000|2022-06-03 20:45:00|12554.4|12552.4|12559.2|12557.2|12559.3|12557.3|12552.7|12550.7|352
1654289400000|2022-06-03 20:50:00|12559.3|12557.3|12555.1|12553.1|12561.3|12559.3|12550.9|12548.9|574
1654289700000|2022-06-03 20:55:00|12554.9|12552.9|12550.9|12545.9|12556.2|12554.2|12547.7|12545.7|373
1654466400000|2022-06-05 22:00:00|12570.4|12568.4|12581.2|12579.2|12582.9|12580.9|12567.9|12565.9|796
1654466700000|2022-06-05 22:05:00|12581.4|12579.4|12571.9|12569.9|12588.2|12586.2|12570.1|12568.1|560
1654467000000|2022-06-05 22:10:00|12571.8|12569.8|12548.8|12546.8|12571.9|12569.9|12546.2|12544.2|610
1654467300000|2022-06-05 22:15:00|12548.7|12546.7|12539.7|12537.7|12551.7|12549.7|12537.1|12535.1|764
1654467600000|2022-06-05 22:20:00|12539.6|12537.6|12541.7|12539.7|12550.7|12548.7|12539.3|12537.3|333
1654467900000|2022-06-05 22:25:00|12541.9|12539.9|12533.7|12531.7|12554.3|12552.3|12530.1|12528.1|583
1654468200000|2022-06-05 22:30:00|12534.3|12532.3|12533.6|12531.6|12538.1|12536.1|12526.8|12524.8|414
1654468500000|2022-06-05 22:35:00|12533.7|12531.7|12551.2|12549.2|12554.4|12552.4|12533.4|12531.4|435
1654468800000|2022-06-05 22:40:00|12552.4|12550.4|12548.6|12546.6|12554.8|12552.8|12543.9|12541.9|215
1654469100000|2022-06-05 22:45:00|12548.7|12546.7|12550.7|12548.7|12554.6|12552.6|12547.6|12545.6|131
1654469400000|2022-06-05 22:50:00|12550.6|12548.6|12547.7|12545.7|12554.1|12552.1|12547.4|12545.4|100
1654469700000|2022-06-05 22:55:00|12547.8|12545.8|12551.4|12549.4|12553.1|12551.1|12542.2|12540.2|154
1654470000000|2022-06-05 23:00:00|12551.6|12549.6|12546.3|12544.3|12553.3|12551.3|12537.7|12535.7|328
1654470300000|2022-06-05 23:05:00|12545.7|12543.7|12546.6|12544.6|12551.6|12549.6|12544.2|12542.2|136
1654470600000|2022-06-05 23:10:00|12546.4|12544.4|12549.3|12547.3|12552.9|12550.9|12546.2|12544.2|126
1654470900000|2022-06-05 23:15:00|12549.2|12547.2|12549.4|12547.4|12550.7|12548.7|12545.9|12543.9|79
1654471200000|2022-06-05 23:20:00|12549.1|12547.1|12551.9|12549.9|12552.9|12550.9|12545.8|12543.8|105
1654471500000|2022-06-05 23:25:00|12551.8|12549.8|12551.1|12549.1|12553.4|12551.4|12548.2|12546.2|103
1654471800000|2022-06-05 23:30:00|12551.3|12549.3|12554.4|12552.4|12558.1|12556.1|12550.8|12548.8|300
1654472100000|2022-06-05 23:35:00|12554.6|12552.6|12543.8|12541.8|12556.7|12554.7|12538.4|12536.4|425
1654472400000|2022-06-05 23:40:00|12543.7|12541.7|12552.8|12550.8|12555.8|12553.8|12542.6|12540.6|231
1654472700000|2022-06-05 23:45:00|12553.1|12551.1|12561.4|12559.4|12569.2|12567.2|12553.1|12551.1|736
1654473000000|2022-06-05 23:50:00|12561.7|12559.7|12556.9|12554.9|12562.7|12560.7|12554.3|12552.3|169
1654473300000|2022-06-05 23:55:00|12557.3|12555.3|12549.8|12547.8|12557.4|12555.4|12548.3|12546.3|236
1654473600000|2022-06-06 00:00:00|12549.4|12547.4|12556.3|12554.3|12560.4|12558.4|12531.1|12529.1|897
1654473900000|2022-06-06 00:05:00|12556.6|12554.6|12563.3|12561.3|12565.1|12563.1|12552.7|12550.7|371
1654474200000|2022-06-06 00:10:00|12563.2|12561.2|12567.8|12565.8|12568.8|12566.8|12560.7|12558.7|509
1654474500000|2022-06-06 00:15:00|12571.4|12569.4|12568.9|12566.9|12573.8|12571.8|12561.6|12559.6|416
1654474800000|2022-06-06 00:20:00|12568.8|12566.8|12575.6|12573.6|12576.4|12574.4|12567.2|12565.2|312
1654475100000|2022-06-06 00:25:00|12575.7|12573.7|12569.1|12567.1|12576.7|12574.7|12566.3|12564.3|188
1654475400000|2022-06-06 00:30:00|12569.2|12567.2|12567.2|12565.2|12572.8|12570.8|12564.7|12562.7|145
1654475700000|2022-06-06 00:35:00|12567.1|12565.1|12561.8|12559.8|12568.2|12566.2|12559.1|12557.1|265
1654476000000|2022-06-06 00:40:00|12561.9|12559.9|12561.9|12559.9|12568.4|12566.4|12556.7|12554.7|267
1654476300000|2022-06-06 00:45:00|12562.1|12560.1|12577.8|12575.8|12578.3|12576.3|12559.3|12557.3|412
1654476600000|2022-06-06 00:50:00|12577.7|12575.7|12579.7|12577.7|12581.9|12579.9|12573.8|12571.8|367
1654476900000|2022-06-06 00:55:00|12579.4|12577.4|12578.3|12576.3|12583.6|12581.6|12575.6|12573.6|263
1654477200000|2022-06-06 01:00:00|12578.8|12576.8|12574.3|12572.3|12578.9|12576.9|12569.6|12567.6|322
1654477500000|2022-06-06 01:05:00|12574.7|12572.7|12582.4|12580.4|12582.8|12580.8|12570.1|12568.1|383
1654477800000|2022-06-06 01:10:00|12582.6|12580.6|12587.3|12585.3|12595.8|12593.8|12577.3|12575.3|903
1654478100000|2022-06-06 01:15:00|12587.2|12585.2|12593.9|12591.9|12599.3|12597.3|12587.1|12585.1|581
1654478400000|2022-06-06 01:20:00|12593.8|12591.8|12593.4|12591.4|12599.6|12597.6|12589.2|12587.2|601
1654478700000|2022-06-06 01:25:00|12592.7|12590.7|12589.4|12587.4|12596.9|12594.9|12588.2|12586.2|360
1654479000000|2022-06-06 01:30:00|12589.2|12587.2|12579.6|12577.6|12591.1|12589.1|12575.1|12573.1|549
1654479300000|2022-06-06 01:35:00|12579.7|12577.7|12582.8|12580.8|12584.9|12582.9|12578.1|12576.1|269
1654479600000|2022-06-06 01:40:00|12583.8|12581.8|12580.4|12578.4|12584.1|12582.1|12574.8|12572.8|404
1654479900000|2022-06-06 01:45:00|12580.7|12578.7|12588.4|12586.4|12591.7|12589.7|12576.8|12574.8|390
1654480200000|2022-06-06 01:50:00|12588.6|12586.6|12595.7|12593.7|12605.9|12603.9|12588.6|12586.6|889
1654480500000|2022-06-06 01:55:00|12595.6|12593.6|12601.1|12599.1|12603.9|12601.9|12594.4|12592.4|445
1654480800000|2022-06-06 02:00:00|12600.7|12598.7|12603.9|12601.9|12606.8|12604.8|12597.1|12595.1|427
1654481100000|2022-06-06 02:05:00|12603.8|12601.8|12606.7|12604.7|12609.4|12607.4|12599.2|12597.2|468
1654481400000|2022-06-06 02:10:00|12606.6|12604.6|12605.2|12603.2|12608.6|12606.6|12603.4|12601.4|242
1654481700000|2022-06-06 02:15:00|12605.3|12603.3|12604.2|12602.2|12607.1|12605.1|12601.8|12599.8|348
1654482000000|2022-06-06 02:20:00|12604.3|12602.3|12602.9|12600.9|12609.4|12607.4|12601.8|12599.8|351
1654482300000|2022-06-06 02:25:00|12603.1|12601.1|12606.1|12604.1|12606.4|12604.4|12602.6|12600.6|164
1654482600000|2022-06-06 02:30:00|12606.2|12604.2|12606.8|12604.8|12609.4|12607.4|12602.7|12600.7|348
1654482900000|2022-06-06 02:35:00|12606.9|12604.9|12618.8|12616.8|12619.3|12617.3|12606.6|12604.6|692
1654483200000|2022-06-06 02:40:00|12618.9|12616.9|12620.1|12618.1|12621.3|12619.3|12615.8|12613.8|705
1654483500000|2022-06-06 02:45:00|12619.9|12617.9|12620.7|12618.7|12625.3|12623.3|12618.4|12616.4|703
1654483800000|2022-06-06 02:50:00|12620.6|12618.6|12628.6|12626.6|12628.7|12626.7|12620.2|12618.2|414
1654484100000|2022-06-06 02:55:00|12628.7|12626.7|12630.3|12628.3|12635.3|12633.3|12626.8|12624.8|810
1654484400000|2022-06-06 03:00:00|12630.8|12628.8|12629.4|12627.4|12634.4|12632.4|12623.7|12621.7|719
1654484700000|2022-06-06 03:05:00|12629.2|12627.2|12632.8|12630.8|12637.6|12635.6|12625.2|12623.2|531
1654485000000|2022-06-06 03:10:00|12632.9|12630.9|12632.3|12630.3|12633.4|12631.4|12627.6|12625.6|310
1654485300000|2022-06-06 03:15:00|12632.4|12630.4|12633.9|12631.9|12639.1|12637.1|12632.4|12630.4|209
1654485600000|2022-06-06 03:20:00|12633.8|12631.8|12632.9|12630.9|12635.4|12633.4|12631.2|12629.2|297
1654485900000|2022-06-06 03:25:00|12633.1|12631.1|12629.2|12627.2|12633.2|12631.2|12628.9|12626.9|126
1654486200000|2022-06-06 03:30:00|12629.8|12627.8|12635.9|12633.9|12636.2|12634.2|12628.9|12626.9|358
1654486500000|2022-06-06 03:35:00|12635.8|12633.8|12634.1|12632.1|12636.6|12634.6|12633.9|12631.9|172
1654486800000|2022-06-06 03:40:00|12633.9|12631.9|12638.3|12636.3|12639.1|12637.1|12633.7|12631.7|269
1654487100000|2022-06-06 03:45:00|12638.2|12636.2|12640.1|12638.1|12642.4|12640.4|12637.4|12635.4|874
1654487400000|2022-06-06 03:50:00|12640.2|12638.2|12635.6|12633.6|12641.2|12639.2|12635.2|12633.2|300
1654487700000|2022-06-06 03:55:00|12635.7|12633.7|12632.1|12630.1|12638.3|12636.3|12631.8|12629.8|346
1654488000000|2022-06-06 04:00:00|12632.2|12630.2|12629.2|12627.2|12632.2|12630.2|12625.3|12623.3|431
1654488300000|2022-06-06 04:05:00|12629.3|12627.3|12633.1|12631.1|12633.9|12631.9|12629.1|12627.1|134
1654488600000|2022-06-06 04:10:00|12633.2|12631.2|12636.3|12634.3|12638.3|12636.3|12631.4|12629.4|287
1654488900000|2022-06-06 04:15:00|12636.4|12634.4|12641.2|12639.2|12641.6|12639.6|12635.8|12633.8|318
1654489200000|2022-06-06 04:20:00|12641.3|12639.3|12640.7|12638.7|12644.3|12642.3|12636.8|12634.8|377
1654489500000|2022-06-06 04:25:00|12640.6|12638.6|12646.7|12644.7|12649.2|12647.2|12640.3|12638.3|415
1654489800000|2022-06-06 04:30:00|12646.6|12644.6|12641.3|12639.3|12649.4|12647.4|12640.1|12638.1|387
1654490100000|2022-06-06 04:35:00|12641.2|12639.2|12646.9|12644.9|12647.8|12645.8|12640.8|12638.8|273
1654490400000|2022-06-06 04:40:00|12646.8|12644.8|12646.7|12644.7|12647.7|12645.7|12643.2|12641.2|242
1654490700000|2022-06-06 04:45:00|12646.8|12644.8|12647.4|12645.4|12648.6|12646.6|12644.9|12642.9|189
1654491000000|2022-06-06 04:50:00|12647.3|12645.3|12642.9|12640.9|12647.6|12645.6|12642.3|12640.3|138
1654491300000|2022-06-06 04:55:00|12643.1|12641.1|12645.4|12643.4|12645.4|12643.4|12640.8|12638.8|94
1654491600000|2022-06-06 05:00:00|12644.9|12642.9|12646.2|12644.2|12646.3|12644.3|12642.9|12640.9|203
1654491900000|2022-06-06 05:05:00|12646.3|12644.3|12648.6|12646.6|12648.8|12646.8|12645.4|12643.4|182
1654492200000|2022-06-06 05:10:00|12648.7|12646.7|12641.9|12639.9|12648.9|12646.9|12641.1|12639.1|318
1654492500000|2022-06-06 05:15:00|12642.1|12640.1|12634.2|12632.2|12643.9|12641.9|12630.6|12628.6|423
1654492800000|2022-06-06 05:20:00|12634.1|12632.1|12632.9|12630.9|12636.4|12634.4|12628.9|12626.9|391
1654493100000|2022-06-06 05:25:00|12632.7|12630.7|12629.4|12627.4|12632.9|12630.9|12623.4|12621.4|490
1654493400000|2022-06-06 05:30:00|12629.1|12627.1|12631.3|12629.3|12632.4|12630.4|12624.4|12622.4|527
1654493700000|2022-06-06 05:35:00|12631.7|12629.7|12639.7|12637.7|12642.3|12640.3|12629.8|12627.8|474
1654494000000|2022-06-06 05:40:00|12639.8|12637.8|12640.3|12638.3|12642.3|12640.3|12635.8|12633.8|316
1654494300000|2022-06-06 05:45:00|12640.2|12638.2|12632.4|12630.4|12641.9|12639.9|12631.8|12629.8|247
1654494600000|2022-06-06 05:50:00|12632.3|12630.3|12632.4|12630.4|12633.8|12631.8|12628.7|12626.7|228
1654494900000|2022-06-06 05:55:00|12632.6|12630.6|12637.9|12635.9|12639.1|12637.1|12632.3|12630.3|194
1654495200000|2022-06-06 06:00:00|12637.2|12635.2|12637.3|12635.3|12639.2|12637.2|12626.8|12624.8|552
1654495500000|2022-06-06 06:05:00|12637.2|12635.2|12638.3|12636.3|12642.3|12640.3|12627.4|12625.4|375
1654495800000|2022-06-06 06:10:00|12638.8|12636.8|12625.4|12623.4|12639.1|12637.1|12625.4|12623.4|503
1654496100000|2022-06-06 06:15:00|12625.3|12623.3|12631.7|12629.7|12632.3|12630.3|12617.6|12615.6|941
1654496400000|2022-06-06 06:20:00|12632.3|12630.3|12637.4|12635.4|12638.8|12636.8|12631.1|12629.1|418
1654496700000|2022-06-06 06:25:00|12637.2|12635.2|12639.4|12637.4|12640.4|12638.4|12633.1|12631.1|390
1654497000000|2022-06-06 06:30:00|12639.3|12637.3|12640.4|12638.4|12654.1|12652.1|12637.9|12635.9|1184
1654497300000|2022-06-06 06:35:00|12640.7|12638.7|12648.7|12646.7|12649.9|12647.9|12639.9|12637.9|392
1654497600000|2022-06-06 06:40:00|12648.8|12646.8|12645.9|12643.9|12651.3|12649.3|12642.9|12640.9|463
1654497900000|2022-06-06 06:45:00|12646.1|12644.1|12642.2|12640.2|12649.6|12647.6|12640.9|12638.9|375
1654498200000|2022-06-06 06:50:00|12642.1|12640.1|12643.7|12641.7|12647.9|12645.9|12637.1|12635.1|441
1654498500000|2022-06-06 06:55:00|12643.8|12641.8|12655.3|12653.3|12661.8|12659.8|12642.9|12640.9|768
1654498800000|2022-06-06 07:00:00|12655.9|12653.9|12666.9|12664.9|12668.9|12666.9|12655.7|12653.7|827
1654499100000|2022-06-06 07:05:00|12666.3|12664.3|12669.2|12667.2|12673.8|12671.8|12660.2|12658.2|978
1654499400000|2022-06-06 07:10:00|12669.1|12667.1|12664.7|12662.7|12670.1|12668.1|12657.6|12655.6|728
1654499700000|2022-06-06 07:15:00|12665.2|12663.2|12659.8|12657.8|12666.9|12664.9|12659.7|12657.7|489
1654500000000|2022-06-06 07:20:00|12659.7|12657.7|12670.3|12668.3|12671.3|12669.3|12655.1|12653.1|696
1654500300000|2022-06-06 07:25:00|12670.2|12668.2|12666.7|12664.7|12672.3|12670.3|12663.2|12661.2|477
1654500600000|2022-06-06 07:30:00|12666.8|12664.8|12658.7|12656.7|12667.4|12665.4|12652.4|12650.4|677
1654500900000|2022-06-06 07:35:00|12658.6|12656.6|12667.7|12665.7|12668.9|12666.9|12653.1|12651.1|992
1654501200000|2022-06-06 07:40:00|12667.8|12665.8|12660.1|12658.1|12676.1|12674.1|12659.1|12657.1|978
1654501500000|2022-06-06 07:45:00|12660.2|12658.2|12668.2|12666.2|12671.3|12669.3|12656.8|12654.8|712
1654501800000|2022-06-06 07:50:00|12667.8|12665.8|12692.6|12690.6|12707.3|12705.3|12663.2|12661.2|2073
1654502100000|2022-06-06 07:55:00|12691.8|12689.8|12711.7|12709.7|12713.6|12711.6|12687.9|12685.9|987
1654502400000|2022-06-06 08:00:00|12711.1|12709.1|12725.6|12723.6|12729.9|12727.9|12710.7|12708.7|2069
1654502700000|2022-06-06 08:05:00|12725.4|12723.4|12721.4|12719.4|12726.8|12724.8|12716.9|12714.9|868
1654503000000|2022-06-06 08:10:00|12720.4|12718.4|12733.6|12731.6|12739.6|12737.6|12716.4|12714.4|1736
1654503300000|2022-06-06 08:15:00|12733.2|12731.2|12728.2|12726.2|12743.2|12741.2|12727.3|12725.3|1212
1654503600000|2022-06-06 08:20:00|12728.1|12726.1|12735.9|12733.9|12737.2|12735.2|12725.8|12723.8|669
1654503900000|2022-06-06 08:25:00|12736.1|12734.1|12738.9|12736.9|12738.9|12736.9|12731.8|12729.8|470
1654504200000|2022-06-06 08:30:00|12739.1|12737.1|12736.6|12734.6|12749.1|12747.1|12734.3|12732.3|1107
1654504500000|2022-06-06 08:35:00|12735.7|12733.7|12733.9|12731.9|12737.4|12735.4|12731.9|12729.9|555
1654504800000|2022-06-06 08:40:00|12734.1|12732.1|12738.3|12736.3|12742.2|12740.2|12733.6|12731.6|615
1654505100000|2022-06-06 08:45:00|12738.8|12736.8|12742.1|12740.1|12742.4|12740.4|12731.6|12729.6|462
1654505400000|2022-06-06 08:50:00|12742.2|12740.2|12744.8|12742.8|12746.6|12744.6|12734.4|12732.4|494
1654505700000|2022-06-06 08:55:00|12744.9|12742.9|12746.2|12744.2|12750.6|12748.6|12739.1|12737.1|635
1654506000000|2022-06-06 09:00:00|12746.3|12744.3|12742.2|12740.2|12748.9|12746.9|12737.9|12735.9|516
1654506300000|2022-06-06 09:05:00|12742.1|12740.1|12737.4|12735.4|12743.1|12741.1|12735.8|12733.8|435
1654506600000|2022-06-06 09:10:00|12737.3|12735.3|12739.1|12737.1|12739.8|12737.8|12734.6|12732.6|262
1654506900000|2022-06-06 09:15:00|12738.9|12736.9|12724.1|12722.1|12739.3|12737.3|12721.9|12719.9|992
1654507200000|2022-06-06 09:20:00|12724.2|12722.2|12726.4|12724.4|12728.9|12726.9|12721.4|12719.4|472
1654507500000|2022-06-06 09:25:00|12726.3|12724.3|12726.2|12724.2|12729.3|12727.3|12721.4|12719.4|388
1654507800000|2022-06-06 09:30:00|12726.1|12724.1|12723.9|12721.9|12727.3|12725.3|12718.3|12716.3|504
1654508100000|2022-06-06 09:35:00|12723.7|12721.7|12710.7|12708.7|12723.9|12721.9|12707.9|12705.9|689
1654508400000|2022-06-06 09:40:00|12710.8|12708.8|12706.4|12704.4|12717.8|12715.8|12704.1|12702.1|681
1654508700000|2022-06-06 09:45:00|12706.6|12704.6|12713.3|12711.3|12714.1|12712.1|12706.6|12704.6|431
1654509000000|2022-06-06 09:50:00|12713.2|12711.2|12704.6|12702.6|12714.2|12712.2|12704.3|12702.3|284
1654509300000|2022-06-06 09:55:00|12705.1|12703.1|12712.7|12710.7|12712.8|12710.8|12704.4|12702.4|249
1654509600000|2022-06-06 10:00:00|12712.8|12710.8|12717.6|12715.6|12725.3|12723.3|12708.9|12706.9|851
1654509900000|2022-06-06 10:05:00|12717.7|12715.7|12721.9|12719.9|12723.4|12721.4|12713.8|12711.8|443
1654510200000|2022-06-06 10:10:00|12721.6|12719.6|12722.2|12720.2|12723.1|12721.1|12717.9|12715.9|245
1654510500000|2022-06-06 10:15:00|12722.1|12720.1|12719.9|12717.9|12722.8|12720.8|12718.3|12716.3|245
1654510800000|2022-06-06 10:20:00|12720.2|12718.2|12726.4|12724.4|12728.9|12726.9|12718.4|12716.4|430
1654511100000|2022-06-06 10:25:00|12727.1|12725.1|12728.9|12726.9|12732.8|12730.8|12726.7|12724.7|431
1654511400000|2022-06-06 10:30:00|12729.1|12727.1|12735.7|12733.7|12738.3|12736.3|12725.7|12723.7|622
1654511700000|2022-06-06 10:35:00|12735.4|12733.4|12731.2|12729.2|12738.6|12736.6|12728.6|12726.6|506
1654512000000|2022-06-06 10:40:00|12731.1|12729.1|12737.2|12735.2|12737.7|12735.7|12730.9|12728.9|297
1654512300000|2022-06-06 10:45:00|12736.9|12734.9|12736.8|12734.8|12739.2|12737.2|12734.6|12732.6|428
1654512600000|2022-06-06 10:50:00|12736.7|12734.7|12740.8|12738.8|12743.7|12741.7|12735.4|12733.4|426
1654512900000|2022-06-06 10:55:00|12740.6|12738.6|12737.2|12735.2|12744.9|12742.9|12734.6|12732.6|470
1654513200000|2022-06-06 11:00:00|12737.4|12735.4|12724.4|12722.4|12737.6|12735.6|12723.7|12721.7|988
1654513500000|2022-06-06 11:05:00|12724.3|12722.3|12723.8|12721.8|12727.6|12725.6|12721.3|12719.3|497
1654513800000|2022-06-06 11:10:00|12724.1|12722.1|12719.3|12717.3|12724.9|12722.9|12719.3|12717.3|411
1654514100000|2022-06-06 11:15:00|12719.2|12717.2|12729.8|12727.8|12732.9|12730.9|12719.1|12717.1|472
1654514400000|2022-06-06 11:20:00|12729.4|12727.4|12738.1|12736.1|12739.2|12737.2|12728.1|12726.1|547
1654514700000|2022-06-06 11:25:00|12738.2|12736.2|12733.4|12731.4|12739.1|12737.1|12728.9|12726.9|585
1654515000000|2022-06-06 11:30:00|12733.6|12731.6|12731.7|12729.7|12742.8|12740.8|12730.2|12728.2|707
1654515300000|2022-06-06 11:35:00|12731.6|12729.6|12729.1|12727.1|12734.6|12732.6|12727.3|12725.3|342
1654515600000|2022-06-06 11:40:00|12728.9|12726.9|12723.4|12721.4|12729.1|12727.1|12721.8|12719.8|503
1654515900000|2022-06-06 11:45:00|12723.8|12721.8|12711.9|12709.9|12727.3|12725.3|12707.4|12705.4|870
1654516200000|2022-06-06 11:50:00|12712.6|12710.6|12730.6|12728.6|12730.6|12728.6|12709.2|12707.2|969
1654516500000|2022-06-06 11:55:00|12730.8|12728.8|12737.8|12735.8|12738.1|12736.1|12725.8|12723.8|584
1654516800000|2022-06-06 12:00:00|12737.9|12735.9|12732.8|12730.8|12742.3|12740.3|12732.6|12730.6|1066
1654517100000|2022-06-06 12:05:00|12732.6|12730.6|12745.3|12743.3|12757.1|12755.1|12732.1|12730.1|1993
1654517400000|2022-06-06 12:10:00|12745.1|12743.1|12747.8|12745.8|12752.6|12750.6|12743.8|12741.8|781
1654517700000|2022-06-06 12:15:00|12747.9|12745.9|12739.4|12737.4|12751.7|12749.7|12738.9|12736.9|595
1654518000000|2022-06-06 12:20:00|12739.3|12737.3|12725.4|12723.4|12741.2|12739.2|12724.6|12722.6|1348
1654518300000|2022-06-06 12:25:00|12725.7|12723.7|12735.7|12733.7|12745.8|12743.8|12722.7|12720.7|1546
1654518600000|2022-06-06 12:30:00|12735.8|12733.8|12738.7|12736.7|12741.7|12739.7|12732.3|12730.3|721
1654518900000|2022-06-06 12:35:00|12738.8|12736.8|12752.7|12750.7|12752.8|12750.8|12738.2|12736.2|1305
1654519200000|2022-06-06 12:40:00|12752.8|12750.8|12749.3|12747.3|12753.9|12751.9|12741.3|12739.3|885
1654519500000|2022-06-06 12:45:00|12749.2|12747.2|12751.8|12749.8|12765.3|12763.3|12744.8|12742.8|1950
1654519800000|2022-06-06 12:50:00|12751.7|12749.7|12747.6|12745.6|12754.6|12752.6|12739.8|12737.8|1245
1654520100000|2022-06-06 12:55:00|12747.7|12745.7|12740.6|12738.6|12753.9|12751.9|12738.6|12736.6|1242
1654520400000|2022-06-06 13:00:00|12740.4|12738.4|12741.9|12739.9|12745.8|12743.8|12733.3|12731.3|1221
1654520700000|2022-06-06 13:05:00|12741.8|12739.8|12747.4|12745.4|12754.8|12752.8|12738.7|12736.7|969
1654521000000|2022-06-06 13:10:00|12747.3|12745.3|12746.6|12744.6|12752.6|12750.6|12745.6|12743.6|650
1654521300000|2022-06-06 13:15:00|12746.7|12744.7|12740.6|12738.6|12747.3|12745.3|12730.2|12728.2|1325
1654521600000|2022-06-06 13:20:00|12740.7|12738.7|12738.7|12736.7|12742.7|12740.7|12729.1|12727.1|1182
1654521900000|2022-06-06 13:25:00|12738.8|12736.8|12741.3|12739.3|12742.2|12740.2|12727.6|12725.6|1874
1654522200000|2022-06-06 13:30:00|12740.8|12739.8|12741.7|12740.7|12784.3|12783.3|12735.8|12734.8|17873
1654522500000|2022-06-06 13:35:00|12742.2|12741.2|12716.3|12715.3|12748.9|12747.9|12691.8|12690.8|12860
1654522800000|2022-06-06 13:40:00|12716.8|12715.8|12729.9|12728.9|12759.3|12758.3|12706.1|12705.1|11970
1654523100000|2022-06-06 13:45:00|12730.4|12729.4|12693.8|12692.8|12739.3|12738.3|12673.1|12672.1|10850
1654523400000|2022-06-06 13:50:00|12693.7|12692.7|12712.9|12711.9|12724.2|12723.2|12676.3|12675.3|9193
1654523700000|2022-06-06 13:55:00|12712.8|12711.8|12748.1|12747.1|12748.6|12747.6|12693.1|12692.1|7462
1654524000000|2022-06-06 14:00:00|12748.9|12747.9|12788.1|12787.1|12797.2|12796.2|12746.1|12745.1|11763
1654524300000|2022-06-06 14:05:00|12788.2|12787.2|12786.3|12785.3|12809.2|12808.2|12779.2|12778.2|9077
1654524600000|2022-06-06 14:10:00|12786.2|12785.2|12789.1|12788.1|12800.1|12799.1|12771.2|12770.2|6106
1654524900000|2022-06-06 14:15:00|12788.8|12787.8|12767.9|12766.9|12794.2|12793.2|12750.9|12749.9|6947
1654525200000|2022-06-06 14:20:00|12768.3|12767.3|12770.1|12769.1|12777.3|12776.3|12754.9|12753.9|5363
1654525500000|2022-06-06 14:25:00|12770.3|12769.3|12780.1|12779.1|12794.4|12793.4|12757.1|12756.1|5158
1654525800000|2022-06-06 14:30:00|12780.3|12779.3|12790.4|12789.4|12801.6|12800.6|12775.3|12774.3|5190
1654526100000|2022-06-06 14:35:00|12790.3|12789.3|12796.3|12795.3|12799.9|12798.9|12776.7|12775.7|4438
1654526400000|2022-06-06 14:40:00|12796.2|12795.2|12794.2|12793.2|12802.3|12801.3|12765.8|12764.8|6082
1654526700000|2022-06-06 14:45:00|12794.1|12793.1|12794.9|12793.9|12795.8|12794.8|12777.7|12776.7|4034
1654527000000|2022-06-06 14:50:00|12794.3|12793.3|12774.7|12773.7|12805.4|12804.4|12770.2|12769.2|5090
1654527300000|2022-06-06 14:55:00|12774.8|12773.8|12779.4|12778.4|12780.6|12779.6|12762.9|12761.9|4394
1654527600000|2022-06-06 15:00:00|12780.3|12779.3|12770.2|12769.2|12792.3|12791.3|12767.4|12766.4|4787
1654527900000|2022-06-06 15:05:00|12769.9|12768.9|12728.6|12727.6|12777.9|12776.9|12725.4|12724.4|6596
1654528200000|2022-06-06 15:10:00|12728.1|12727.1|12691.4|12690.4|12728.6|12727.6|12684.4|12683.4|8381
1654528500000|2022-06-06 15:15:00|12691.7|12690.7|12638.2|12637.2|12693.1|12692.1|12636.1|12635.1|10849
1654528800000|2022-06-06 15:20:00|12637.4|12636.4|12644.1|12643.1|12657.7|12656.7|12630.9|12629.9|7091
1654529100000|2022-06-06 15:25:00|12643.6|12642.6|12658.4|12657.4|12665.8|12664.8|12636.8|12635.8|4598
1654529400000|2022-06-06 15:30:00|12658.6|12657.6|12643.1|12642.1|12665.7|12664.7|12634.8|12633.8|5508
1654529700000|2022-06-06 15:35:00|12642.9|12641.9|12643.7|12642.7|12660.9|12659.9|12627.2|12626.2|5517
1654530000000|2022-06-06 15:40:00|12643.8|12642.8|12671.8|12670.8|12671.8|12670.8|12641.8|12640.8|3749
1654530300000|2022-06-06 15:45:00|12671.7|12670.7|12657.2|12656.2|12685.2|12684.2|12655.9|12654.9|5780
1654530600000|2022-06-06 15:50:00|12657.4|12656.4|12664.6|12663.6|12675.9|12674.9|12651.9|12650.9|3227
1654530900000|2022-06-06 15:55:00|12664.2|12663.2|12664.8|12663.8|12675.3|12674.3|12656.1|12655.1|2957
1654531200000|2022-06-06 16:00:00|12664.7|12663.7|12592.8|12591.8|12667.7|12666.7|12581.7|12580.7|9354
1654531500000|2022-06-06 16:05:00|12593.1|12592.1|12574.9|12573.9|12603.6|12602.6|12573.9|12572.9|5474
1654531800000|2022-06-06 16:10:00|12575.4|12574.4|12565.3|12564.3|12578.4|12577.4|12554.4|12553.4|5960
1654532100000|2022-06-06 16:15:00|12565.6|12564.6|12573.6|12572.6|12581.6|12580.6|12555.4|12554.4|4424
1654532400000|2022-06-06 16:20:00|12572.6|12571.6|12561.1|12560.1|12584.3|12583.3|12560.7|12559.7|3860
1654532700000|2022-06-06 16:25:00|12561.2|12560.2|12557.4|12556.4|12576.8|12575.8|12550.8|12549.8|3765
1654533000000|2022-06-06 16:30:00|12557.3|12556.3|12569.6|12568.6|12569.8|12568.8|12532.3|12531.3|5875
1654533300000|2022-06-06 16:35:00|12569.7|12568.7|12587.9|12586.9|12588.7|12587.7|12564.4|12563.4|3578
1654533600000|2022-06-06 16:40:00|12587.2|12586.2|12590.6|12589.6|12597.2|12596.2|12577.4|12576.4|3594
1654533900000|2022-06-06 16:45:00|12591.2|12590.2|12592.8|12591.8|12600.4|12599.4|12586.7|12585.7|3024
1654534200000|2022-06-06 16:50:00|12592.7|12591.7|12594.8|12593.8|12596.2|12595.2|12579.2|12578.2|3013
1654534500000|2022-06-06 16:55:00|12594.6|12593.6|12603.6|12602.6|12611.1|12610.1|12590.6|12589.6|4043
1654534800000|2022-06-06 17:00:00|12603.9|12602.9|12592.1|12591.1|12605.8|12604.8|12589.3|12588.3|3192
1654535100000|2022-06-06 17:05:00|12591.9|12590.9|12598.6|12597.6|12607.1|12606.1|12591.1|12590.1|2473
1654535400000|2022-06-06 17:10:00|12598.4|12597.4|12580.3|12579.3|12601.1|12600.1|12568.4|12567.4|4329
1654535700000|2022-06-06 17:15:00|12580.2|12579.2|12572.2|12571.2|12583.4|12582.4|12558.4|12557.4|3605
1654536000000|2022-06-06 17:20:00|12572.1|12571.1|12573.1|12572.1|12584.4|12583.4|12553.9|12552.9|3009
1654536300000|2022-06-06 17:25:00|12573.3|12572.3|12583.8|12582.8|12586.1|12585.1|12568.8|12567.8|2234
1654536600000|2022-06-06 17:30:00|12583.4|12582.4|12594.1|12593.1|12604.1|12603.1|12577.6|12576.6|3157
1654536900000|2022-06-06 17:35:00|12593.3|12592.3|12631.1|12630.1|12635.9|12634.9|12587.9|12586.9|4625
1654537200000|2022-06-06 17:40:00|12630.7|12629.7|12644.1|12643.1|12649.1|12648.1|12624.8|12623.8|4054
1654537500000|2022-06-06 17:45:00|12644.3|12643.3|12650.7|12649.7|12653.7|12652.7|12632.2|12631.2|4336
1654537800000|2022-06-06 17:50:00|12650.6|12649.6|12658.4|12657.4|12668.7|12667.7|12646.2|12645.2|4165
1654538100000|2022-06-06 17:55:00|12658.1|12657.1|12675.9|12674.9|12677.1|12676.1|12658.1|12657.1|3032
1654538400000|2022-06-06 18:00:00|12676.4|12675.4|12671.6|12670.6|12680.2|12679.2|12664.3|12663.3|3782
1654538700000|2022-06-06 18:05:00|12671.7|12670.7|12664.6|12663.6|12673.9|12672.9|12649.9|12648.9|4033
1654539000000|2022-06-06 18:10:00|12664.8|12663.8|12653.1|12652.1|12669.7|12668.7|12650.3|12649.3|2669
1654539300000|2022-06-06 18:15:00|12652.8|12651.8|12648.4|12647.4|12658.2|12657.2|12637.8|12636.8|3387
1654539600000|2022-06-06 18:20:00|12648.3|12647.3|12610.8|12609.8|12648.9|12647.9|12599.6|12598.6|4682
1654539900000|2022-06-06 18:25:00|12610.9|12609.9|12592.8|12591.8|12614.4|12613.4|12583.9|12582.9|4244
1654540200000|2022-06-06 18:30:00|12592.9|12591.9|12596.3|12595.3|12601.7|12600.7|12583.9|12582.9|3307
1654540500000|2022-06-06 18:35:00|12596.2|12595.2|12580.3|12579.3|12602.6|12601.6|12571.4|12570.4|3787
1654540800000|2022-06-06 18:40:00|12581.2|12580.2|12596.3|12595.3|12600.4|12599.4|12576.9|12575.9|3498
1654541100000|2022-06-06 18:45:00|12596.4|12595.4|12592.8|12591.8|12609.4|12608.4|12588.8|12587.8|3532
1654541400000|2022-06-06 18:50:00|12592.7|12591.7|12587.3|12586.3|12592.8|12591.8|12556.1|12555.1|5918
1654541700000|2022-06-06 18:55:00|12587.7|12586.7|12588.3|12587.3|12605.7|12604.7|12578.7|12577.7|3536
1654542000000|2022-06-06 19:00:00|12588.4|12587.4|12589.1|12588.1|12604.9|12603.9|12574.4|12573.4|4180
1654542300000|2022-06-06 19:05:00|12587.4|12586.4|12577.7|12576.7|12595.2|12594.2|12567.2|12566.2|3986
1654542600000|2022-06-06 19:10:00|12577.8|12576.8|12577.9|12576.9|12590.6|12589.6|12566.4|12565.4|3136
1654542900000|2022-06-06 19:15:00|12578.1|12577.1|12555.1|12554.1|12592.4|12591.4|12554.7|12553.7|3194
1654543200000|2022-06-06 19:20:00|12555|12554|12563.8|12562.8|12573.6|12572.6|12539.7|12538.7|4712
1654543500000|2022-06-06 19:25:00|12564|12563|12562.8|12561.8|12571.3|12570.3|12557.8|12556.8|2747
1654543800000|2022-06-06 19:30:00|12562.6|12561.6|12566.1|12565.1|12582.3|12581.3|12556.6|12555.6|3272
1654544100000|2022-06-06 19:35:00|12566|12565|12554.5|12553.5|12568.6|12567.6|12539.3|12538.3|4756
1654544400000|2022-06-06 19:40:00|12554.6|12553.6|12589|12588|12595.8|12594.8|12546.7|12545.7|5236
1654544700000|2022-06-06 19:45:00|12589.1|12588.1|12572|12571|12597.3|12596.3|12562.2|12561.2|4245
1654545000000|2022-06-06 19:50:00|12571.2|12570.2|12604.3|12603.3|12608.1|12607.1|12570.8|12569.8|8068
1654545300000|2022-06-06 19:55:00|12604.2|12603.2|12597.8|12596.8|12615.7|12614.7|12585.6|12584.6|11418
1654545600000|2022-06-06 20:00:00|12598.8|12597.8|12584.2|12582.2|12602.8|12600.8|12580|12578|5024
1654545900000|2022-06-06 20:05:00|12584|12582|12586.2|12584.2|12592.5|12590.5|12583.1|12581.1|1532
1654546200000|2022-06-06 20:10:00|12585.8|12583.8|12582.8|12580.8|12591.5|12589.5|12582|12580|1620
1654546500000|2022-06-06 20:15:00|12583|12581|12592.2|12590.2|12594.5|12592.5|12582.5|12580.5|599
1654546800000|2022-06-06 20:20:00|12592.3|12590.3|12593.3|12591.3|12595.6|12593.6|12591.2|12589.2|301
1654547100000|2022-06-06 20:25:00|12593.5|12591.5|12590.3|12588.3|12594.5|12592.5|12589.8|12587.8|266
1654547400000|2022-06-06 20:30:00|12590.6|12588.6|12595.8|12593.8|12596.6|12594.6|12590|12588|305
1654547700000|2022-06-06 20:35:00|12596|12594|12597.5|12595.5|12598.6|12596.6|12593.2|12591.2|420
1654548000000|2022-06-06 20:40:00|12597.3|12595.3|12598.2|12596.2|12598.3|12596.3|12594.6|12592.6|246
1654548300000|2022-06-06 20:45:00|12598.1|12596.1|12600.3|12598.3|12601.1|12599.1|12598|12596|319
1654548600000|2022-06-06 20:50:00|12600.2|12598.2|12604.8|12602.8|12605.7|12603.7|12599.6|12597.6|318
1654548900000|2022-06-06 20:55:00|12604.7|12602.7|12606.6|12601.6|12608.1|12606.1|12604.2|12601.3|482
1654549200000|2022-06-06 21:00:00|12606.4|12601.4|12605.6|12600.6|12606.5|12601.5|12605.4|12600.4|0
1654549500000|2022-06-06 21:05:00|12606|12601|12607.3|12602.3|12607.8|12602.8|12605.9|12600.9|0
1654549800000|2022-06-06 21:10:00|12607.5|12602.5|12604.3|12599.3|12607.5|12602.5|12601.3|12596.3|0
1654550100000|2022-06-06 21:15:00|12604.5|12599.5|12603.6|12598.6|12605.3|12600.3|12602.7|12597.7|0
1654550400000|2022-06-06 21:20:00|12603.3|12598.3|12603.7|12598.7|12605.1|12600.1|12603.3|12598.3|0
1654550700000|2022-06-06 21:25:00|12604.2|12599.2|12604.8|12599.8|12604.8|12599.8|12604.2|12599.2|0
1654551000000|2022-06-06 21:30:00|12604.6|12599.6|12604.3|12599.3|12605.9|12600.9|12604.1|12599.1|0
1654551300000|2022-06-06 21:35:00|12604.2|12599.2|12604|12599|12604.6|12599.6|12603.9|12598.9|0
1654551600000|2022-06-06 21:40:00|12603.9|12598.9|12604.9|12599.9|12604.9|12599.9|12603.9|12598.9|0
1654551900000|2022-06-06 21:45:00|12605|12600|12605.5|12600.5|12606.7|12601.7|12605|12600|0
1654552200000|2022-06-06 21:50:00|12605.2|12600.2|12605.4|12600.4|12605.8|12600.8|12605.1|12600.1|0
1654552500000|2022-06-06 21:55:00|12605.3|12600.3|12606.9|12601.9|12607.8|12602.8|12605.3|12600.3|0
1654552800000|2022-06-06 22:00:00|12602.7|12600.7|12604.3|12602.3|12612.8|12610.8|12599.5|12597.5|525
1654553100000|2022-06-06 22:05:00|12604.7|12602.7|12600|12598|12607.5|12605.5|12599.7|12597.7|283
1654553400000|2022-06-06 22:10:00|12600.1|12598.1|12601.5|12599.5|12604.6|12602.6|12596.3|12594.3|538
1654553700000|2022-06-06 22:15:00|12601.3|12599.3|12597.2|12595.2|12601.7|12599.7|12594.3|12592.3|402
1654554000000|2022-06-06 22:20:00|12597.3|12595.3|12590.3|12588.3|12597.5|12595.5|12590.1|12588.1|257
1654554300000|2022-06-06 22:25:00|12590.1|12588.1|12592.5|12590.5|12594.1|12592.1|12589.2|12587.2|265
1654554600000|2022-06-06 22:30:00|12592.6|12590.6|12584.8|12582.8|12594|12592|12583.6|12581.6|487
1654554900000|2022-06-06 22:35:00|12585.6|12583.6|12579.2|12577.2|12588.8|12586.8|12576.7|12574.7|508
1654555200000|2022-06-06 22:40:00|12579.3|12577.3|12579.6|12577.6|12584.2|12582.2|12577.2|12575.2|383
1654555500000|2022-06-06 22:45:00|12579.7|12577.7|12583.3|12581.3|12587|12585|12579.7|12577.7|265
1654555800000|2022-06-06 22:50:00|12583.5|12581.5|12581.8|12579.8|12588.7|12586.7|12581.1|12579.1|403
1654556100000|2022-06-06 22:55:00|12582.1|12580.1|12581.7|12579.7|12582.8|12580.8|12576.7|12574.7|275
1654556400000|2022-06-06 23:00:00|12581.8|12579.8|12584.6|12582.6|12585.2|12583.2|12579.8|12577.8|260
1654556700000|2022-06-06 23:05:00|12584.7|12582.7|12589.5|12587.5|12590.1|12588.1|12583.6|12581.6|332
1654557000000|2022-06-06 23:10:00|12589.3|12587.3|12591.5|12589.5|12592.5|12590.5|12588.1|12586.1|506
1654557300000|2022-06-06 23:15:00|12591.6|12589.6|12590.3|12588.3|12591.8|12589.8|12588.8|12586.8|189
1654557600000|2022-06-06 23:20:00|12590.6|12588.6|12588|12586|12591.8|12589.8|12587|12585|175
1654557900000|2022-06-06 23:25:00|12587.8|12585.8|12590.5|12588.5|12592.6|12590.6|12587.6|12585.6|213
1654558200000|2022-06-06 23:30:00|12590.8|12588.8|12589.2|12587.2|12592.1|12590.1|12588.8|12586.8|161
1654558500000|2022-06-06 23:35:00|12589.3|12587.3|12587.6|12585.6|12591.2|12589.2|12587.2|12585.2|116
1654558800000|2022-06-06 23:40:00|12587.8|12585.8|12591.5|12589.5|12591.5|12589.5|12586.5|12584.5|231
1654559100000|2022-06-06 23:45:00|12591.1|12589.1|12604.3|12602.3|12605.6|12603.6|12590.6|12588.6|466
1654559400000|2022-06-06 23:50:00|12604.5|12602.5|12606|12604|12610.3|12608.3|12601.1|12599.1|406
1654559700000|2022-06-06 23:55:00|12605.8|12603.8|12602|12600|12611.5|12609.5|12601.6|12599.6|373
1654560000000|2022-06-07 00:00:00|12602.1|12600.1|12573.7|12571.7|12604.7|12602.7|12573|12571|956
1654560300000|2022-06-07 00:05:00|12573.3|12571.3|12566.5|12564.5|12575.6|12573.6|12564.8|12562.8|775
1654560600000|2022-06-07 00:10:00|12566.6|12564.6|12560.7|12558.7|12567.2|12565.2|12557.2|12555.2|648
1654560900000|2022-06-07 00:15:00|12560.6|12558.6|12565.6|12563.6|12567.6|12565.6|12554.3|12552.3|441
1654561200000|2022-06-07 00:20:00|12565|12563|12552.2|12550.2|12566.1|12564.1|12551.8|12549.8|565
1654561500000|2022-06-07 00:25:00|12552.1|12550.1|12557.5|12555.5|12558.2|12556.2|12549.2|12547.2|480
1654561800000|2022-06-07 00:30:00|12557.3|12555.3|12544|12542|12557.7|12555.7|12542.8|12540.8|578
1654562100000|2022-06-07 00:35:00|12543.8|12541.8|12559.7|12557.7|12560.5|12558.5|12543.5|12541.5|548
1654562400000|2022-06-07 00:40:00|12559.8|12557.8|12562.8|12560.8|12564.2|12562.2|12557.8|12555.8|456
1654562700000|2022-06-07 00:45:00|12563|12561|12561|12559|12563.2|12561.2|12555.1|12553.1|350
1654563000000|2022-06-07 00:50:00|12561.1|12559.1|12556.3|12554.3|12562.5|12560.5|12550.3|12548.3|294
1654563300000|2022-06-07 00:55:00|12556.7|12554.7|12556.1|12554.1|12560.1|12558.1|12550.5|12548.5|331
1654563600000|2022-06-07 01:00:00|12556|12554|12566.7|12564.7|12569.5|12567.5|12555.2|12553.2|581
1654563900000|2022-06-07 01:05:00|12566.8|12564.8|12562.2|12560.2|12571|12569|12562.1|12560.1|400
1654564200000|2022-06-07 01:10:00|12562.6|12560.6|12557.3|12555.3|12565|12563|12554.8|12552.8|350
1654564500000|2022-06-07 01:15:00|12557.2|12555.2|12566.2|12564.2|12569.3|12567.3|12555.6|12553.6|516
1654564800000|2022-06-07 01:20:00|12566|12564|12556.8|12554.8|12566.5|12564.5|12555.2|12553.2|442
1654565100000|2022-06-07 01:25:00|12557|12555|12500.5|12498.5|12557.3|12555.3|12487.6|12485.6|3830
1654565400000|2022-06-07 01:30:00|12500.7|12498.7|12512.5|12510.5|12514.3|12512.3|12493.8|12491.8|1313
1654565700000|2022-06-07 01:35:00|12513|12511|12515.7|12513.7|12521.5|12519.5|12507.2|12505.2|863
1654566000000|2022-06-07 01:40:00|12515.3|12513.3|12531.3|12529.3|12532.3|12530.3|12511.5|12509.5|958
1654566300000|2022-06-07 01:45:00|12531.2|12529.2|12533.2|12531.2|12536.5|12534.5|12522.7|12520.7|852
1654566600000|2022-06-07 01:50:00|12533.3|12531.3|12527.7|12525.7|12534.1|12532.1|12526.8|12524.8|394
1654566900000|2022-06-07 01:55:00|12527.6|12525.6|12525|12523|12527.7|12525.7|12513.6|12511.6|810
1654567200000|2022-06-07 02:00:00|12524.7|12522.7|12521|12519|12529.2|12527.2|12516.3|12514.3|444
1654567500000|2022-06-07 02:05:00|12521.1|12519.1|12509.2|12507.2|12525|12523|12509.1|12507.1|482
1654567800000|2022-06-07 02:10:00|12509.3|12507.3|12507.1|12505.1|12510.2|12508.2|12505|12503|600
1654568100000|2022-06-07 02:15:00|12507.2|12505.2|12509.3|12507.3|12513.8|12511.8|12505.1|12503.1|371
1654568400000|2022-06-07 02:20:00|12509.6|12507.6|12518.8|12516.8|12520.5|12518.5|12509.1|12507.1|500
1654568700000|2022-06-07 02:25:00|12519|12517|12514.6|12512.6|12521.3|12519.3|12512.5|12510.5|355
1654569000000|2022-06-07 02:30:00|12514.2|12512.2|12509.2|12507.2|12516|12514|12507.8|12505.8|262
1654569300000|2022-06-07 02:35:00|12509.3|12507.3|12511.2|12509.2|12514.8|12512.8|12508.7|12506.7|154
1654569600000|2022-06-07 02:40:00|12511.3|12509.3|12508.7|12506.7|12513.7|12511.7|12508.7|12506.7|210
1654569900000|2022-06-07 02:45:00|12508.8|12506.8|12507.8|12505.8|12510.7|12508.7|12501.1|12499.1|441
1654570200000|2022-06-07 02:50:00|12507.7|12505.7|12512.1|12510.1|12513|12511|12507.3|12505.3|200
1654570500000|2022-06-07 02:55:00|12512.2|12510.2|12510.7|12508.7|12512.6|12510.6|12503.8|12501.8|285
1654570800000|2022-06-07 03:00:00|12510.8|12508.8|12512.3|12510.3|12513.6|12511.6|12509.1|12507.1|262
1654571100000|2022-06-07 03:05:00|12512.2|12510.2|12511.8|12509.8|12514.3|12512.3|12511.2|12509.2|177
1654571400000|2022-06-07 03:10:00|12512|12510|12518.6|12516.6|12521.1|12519.1|12511.1|12509.1|287
1654571700000|2022-06-07 03:15:00|12518.7|12516.7|12529.6|12527.6|12533.3|12531.3|12518.6|12516.6|581
1654572000000|2022-06-07 03:20:00|12529.7|12527.7|12536.6|12534.6|12537.2|12535.2|12527.7|12525.7|334
1654572300000|2022-06-07 03:25:00|12536.5|12534.5|12532.6|12530.6|12541|12539|12532.2|12530.2|479
1654572600000|2022-06-07 03:30:00|12532.5|12530.5|12530.2|12528.2|12533.1|12531.1|12528.5|12526.5|351
1654572900000|2022-06-07 03:35:00|12530.3|12528.3|12532.7|12530.7|12538.2|12536.2|12527.3|12525.3|491
1654573200000|2022-06-07 03:40:00|12532.5|12530.5|12535.5|12533.5|12536.1|12534.1|12530.3|12528.3|255
1654573500000|2022-06-07 03:45:00|12535.6|12533.6|12539.1|12537.1|12540.1|12538.1|12532.2|12530.2|173
1654573800000|2022-06-07 03:50:00|12539.3|12537.3|12541|12539|12542.8|12540.8|12534.1|12532.1|217
1654574100000|2022-06-07 03:55:00|12541.1|12539.1|12528.6|12526.6|12543.3|12541.3|12527.8|12525.8|588
1654574400000|2022-06-07 04:00:00|12528.5|12526.5|12523|12521|12530.1|12528.1|12520.1|12518.1|556
1654574700000|2022-06-07 04:05:00|12523.1|12521.1|12522.5|12520.5|12525.3|12523.3|12520.5|12518.5|177
1654575000000|2022-06-07 04:10:00|12522.6|12520.6|12523.1|12521.1|12525.2|12523.2|12521.2|12519.2|341
1654575300000|2022-06-07 04:15:00|12523.2|12521.2|12524|12522|12525.6|12523.6|12520.5|12518.5|158
1654575600000|2022-06-07 04:20:00|12524.1|12522.1|12528.2|12526.2|12529.5|12527.5|12522.8|12520.8|235
1654575900000|2022-06-07 04:25:00|12528.1|12526.1|12530.5|12528.5|12531.5|12529.5|12526.2|12524.2|252
1654576200000|2022-06-07 04:30:00|12530.3|12528.3|12505.1|12503.1|12530.5|12528.5|12504.3|12502.3|982
1654576500000|2022-06-07 04:35:00|12505.2|12503.2|12511.6|12509.6|12513.8|12511.8|12505.2|12503.2|280
1654576800000|2022-06-07 04:40:00|12511.5|12509.5|12510.2|12508.2|12512.5|12510.5|12506.8|12504.8|227
1654577100000|2022-06-07 04:45:00|12510.3|12508.3|12511.6|12509.6|12513|12511|12505.1|12503.1|209
1654577400000|2022-06-07 04:50:00|12511.7|12509.7|12509.3|12507.3|12513.5|12511.5|12507.1|12505.1|176
1654577700000|2022-06-07 04:55:00|12509.5|12507.5|12513|12511|12514.3|12512.3|12509.1|12507.1|150
1654578000000|2022-06-07 05:00:00|12513.1|12511.1|12517.2|12515.2|12519|12517|12510.3|12508.3|278
1654578300000|2022-06-07 05:05:00|12517.1|12515.1|12507|12505|12517.2|12515.2|12503.7|12501.7|445
1654578600000|2022-06-07 05:10:00|12506.8|12504.8|12499.7|12497.7|12507|12505|12497.2|12495.2|474
1654578900000|2022-06-07 05:15:00|12499.6|12497.6|12501.2|12499.2|12506.1|12504.1|12498.5|12496.5|262
1654579200000|2022-06-07 05:20:00|12501|12499|12492|12490|12505.3|12503.3|12487.8|12485.8|610
1654579500000|2022-06-07 05:25:00|12491.8|12489.8|12471.1|12469.1|12492.5|12490.5|12469.3|12467.3|1428
1654579800000|2022-06-07 05:30:00|12471|12469|12476|12474|12482.2|12480.2|12470.7|12468.7|480
1654580100000|2022-06-07 05:35:00|12475.5|12473.5|12474.7|12472.7|12480.6|12478.6|12469.8|12467.8|433
1654580400000|2022-06-07 05:40:00|12474.8|12472.8|12477.3|12475.3|12483.5|12481.5|12474.8|12472.8|572
1654580700000|2022-06-07 05:45:00|12477.5|12475.5|12476.6|12474.6|12481.2|12479.2|12469.6|12467.6|478
1654581000000|2022-06-07 05:50:00|12476.7|12474.7|12479.7|12477.7|12481|12479|12474|12472|265
1654581300000|2022-06-07 05:55:00|12479.8|12477.8|12474.6|12472.6|12485.1|12483.1|12474.1|12472.1|510
1654581600000|2022-06-07 06:00:00|12474.5|12472.5|12499.6|12497.6|12506.5|12504.5|12474.1|12472.1|1341
1654581900000|2022-06-07 06:05:00|12499.7|12497.7|12492.1|12490.1|12504.7|12502.7|12491|12489|694
1654582200000|2022-06-07 06:10:00|12492.2|12490.2|12502.7|12500.7|12502.8|12500.8|12491.2|12489.2|461
1654582500000|2022-06-07 06:15:00|12502.8|12500.8|12503.5|12501.5|12511|12509|12501.5|12499.5|522
1654582800000|2022-06-07 06:20:00|12503.6|12501.6|12503.5|12501.5|12510.6|12508.6|12499.7|12497.7|316
1654583100000|2022-06-07 06:25:00|12503.7|12501.7|12512|12510|12512.5|12510.5|12499.8|12497.8|463
1654583400000|2022-06-07 06:30:00|12511.8|12509.8|12506.5|12504.5|12518.3|12516.3|12505.2|12503.2|675
1654583700000|2022-06-07 06:35:00|12506.3|12504.3|12503.5|12501.5|12510.7|12508.7|12501.3|12499.3|339
1654584000000|2022-06-07 06:40:00|12503.6|12501.6|12499|12497|12509.6|12507.6|12497.7|12495.7|396
1654584300000|2022-06-07 06:45:00|12498.8|12496.8|12495.5|12493.5|12498.8|12496.8|12485.3|12483.3|809
1654584600000|2022-06-07 06:50:00|12495.3|12493.3|12497.2|12495.2|12506.3|12504.3|12494.8|12492.8|555
1654584900000|2022-06-07 06:55:00|12497.3|12495.3|12495.5|12493.5|12497.3|12495.3|12489.6|12487.6|339
1654585200000|2022-06-07 07:00:00|12495.3|12493.3|12498|12496|12514.2|12512.2|12493.7|12491.7|1093
1654585500000|2022-06-07 07:05:00|12498.1|12496.1|12509.6|12507.6|12511.5|12509.5|12492.1|12490.1|1200
1654585800000|2022-06-07 07:10:00|12509.7|12507.7|12526.3|12524.3|12529.6|12527.6|12506.6|12504.6|1410
1654586100000|2022-06-07 07:15:00|12526.7|12524.7|12515.6|12513.6|12539.5|12537.5|12511.6|12509.6|1536
1654586400000|2022-06-07 07:20:00|12515.5|12513.5|12521.3|12519.3|12521.7|12519.7|12508|12506|888
1654586700000|2022-06-07 07:25:00|12521.5|12519.5|12526.6|12524.6|12533.3|12531.3|12516.6|12514.6|856
1654587000000|2022-06-07 07:30:00|12526.7|12524.7|12534.5|12532.5|12545.3|12543.3|12526.3|12524.3|1054
1654587300000|2022-06-07 07:35:00|12533.6|12531.6|12521.3|12519.3|12536|12534|12520.3|12518.3|541
1654587600000|2022-06-07 07:40:00|12521.2|12519.2|12534.7|12532.7|12538|12536|12520.7|12518.7|620
1654587900000|2022-06-07 07:45:00|12534.6|12532.6|12540.5|12538.5|12552.1|12550.1|12534|12532|1114
1654588200000|2022-06-07 07:50:00|12540.6|12538.6|12537.6|12535.6|12545.6|12543.6|12534.1|12532.1|495
1654588500000|2022-06-07 07:55:00|12537.7|12535.7|12535.8|12533.8|12543.5|12541.5|12532.8|12530.8|328
1654588800000|2022-06-07 08:00:00|12535.3|12533.3|12541.6|12539.6|12543.7|12541.7|12529.3|12527.3|657
1654589100000|2022-06-07 08:05:00|12541.8|12539.8|12548.6|12546.6|12554.1|12552.1|12540.7|12538.7|695
1654589400000|2022-06-07 08:10:00|12548.5|12546.5|12545.2|12543.2|12551.8|12549.8|12543|12541|492
1654589700000|2022-06-07 08:15:00|12545.1|12543.1|12540.3|12538.3|12546.2|12544.2|12531.2|12529.2|684
1654590000000|2022-06-07 08:20:00|12540|12538|12540.7|12538.7|12544.7|12542.7|12534.6|12532.6|371
1654590300000|2022-06-07 08:25:00|12540.6|12538.6|12537.2|12535.2|12547.7|12545.7|12536.7|12534.7|519
1654590600000|2022-06-07 08:30:00|12537|12535|12540.3|12538.3|12543.2|12541.2|12536.7|12534.7|385
1654590900000|2022-06-07 08:35:00|12540.2|12538.2|12563.8|12561.8|12564.1|12562.1|12538.3|12536.3|1078
1654591200000|2022-06-07 08:40:00|12563.7|12561.7|12553|12551|12564.1|12562.1|12549.3|12547.3|462
1654591500000|2022-06-07 08:45:00|12553.8|12551.8|12550|12548|12555.3|12553.3|12548.6|12546.6|424
1654591800000|2022-06-07 08:50:00|12549.8|12547.8|12551.7|12549.7|12554.5|12552.5|12547.6|12545.6|519
1654592100000|2022-06-07 08:55:00|12552|12550|12551.1|12549.1|12555.5|12553.5|12548.6|12546.6|272
1654592400000|2022-06-07 09:00:00|12551.2|12549.2|12541.6|12539.6|12556|12554|12539.1|12537.1|721
1654592700000|2022-06-07 09:05:00|12541.7|12539.7|12534.7|12532.7|12544.2|12542.2|12530.2|12528.2|976
1654593000000|2022-06-07 09:10:00|12534.6|12532.6|12528.1|12526.1|12536.3|12534.3|12527|12525|763
1654593300000|2022-06-07 09:15:00|12528|12526|12538.3|12536.3|12540.2|12538.2|12522.8|12520.8|914
1654593600000|2022-06-07 09:20:00|12537.7|12535.7|12542.5|12540.5|12545.8|12543.8|12537.7|12535.7|473
1654593900000|2022-06-07 09:25:00|12542.6|12540.6|12547.5|12545.5|12550.2|12548.2|12542.5|12540.5|698
1654594200000|2022-06-07 09:30:00|12547.6|12545.6|12549.5|12547.5|12553.5|12551.5|12545.6|12543.6|299
1654594500000|2022-06-07 09:35:00|12549.6|12547.6|12539.3|12537.3|12550.7|12548.7|12538.8|12536.8|331
1654594800000|2022-06-07 09:40:00|12539.5|12537.5|12530.8|12528.8|12539.5|12537.5|12529.3|12527.3|727
1654595100000|2022-06-07 09:45:00|12530.7|12528.7|12529|12527|12531|12529|12527.1|12525.1|463
1654595400000|2022-06-07 09:50:00|12528.7|12526.7|12526.8|12524.8|12530.3|12528.3|12522.6|12520.6|405
1654595700000|2022-06-07 09:55:00|12527|12525|12527.7|12525.7|12533.3|12531.3|12526.1|12524.1|357
1654596000000|2022-06-07 10:00:00|12527.6|12525.6|12534|12532|12536.2|12534.2|12526.6|12524.6|456
1654596300000|2022-06-07 10:05:00|12534.1|12532.1|12533.7|12531.7|12535.7|12533.7|12532|12530|299
1654596600000|2022-06-07 10:10:00|12533.8|12531.8|12532|12530|12534.7|12532.7|12531|12529|285
1654596900000|2022-06-07 10:15:00|12531.8|12529.8|12500|12498|12533|12531|12499.6|12497.6|1412
1654597200000|2022-06-07 10:20:00|12500.2|12498.2|12496.1|12494.1|12505.8|12503.8|12485.7|12483.7|1313
1654597500000|2022-06-07 10:25:00|12496.2|12494.2|12496|12494|12507|12505|12492.8|12490.8|971
1654597800000|2022-06-07 10:30:00|12496.5|12494.5|12513.3|12511.3|12515.7|12513.7|12495.5|12493.5|822
1654598100000|2022-06-07 10:35:00|12513.5|12511.5|12521.5|12519.5|12523.5|12521.5|12510.3|12508.3|778
1654598400000|2022-06-07 10:40:00|12521.6|12519.6|12508.5|12506.5|12523|12521|12508|12506|557
1654598700000|2022-06-07 10:45:00|12508.6|12506.6|12521.3|12519.3|12526|12524|12506.3|12504.3|664
1654599000000|2022-06-07 10:50:00|12521.2|12519.2|12522.7|12520.7|12528.2|12526.2|12519|12517|579
1654599300000|2022-06-07 10:55:00|12522.6|12520.6|12487|12485|12527.1|12525.1|12479.5|12477.5|1859
1654599600000|2022-06-07 11:00:00|12486.8|12484.8|12508.2|12506.2|12510|12508|12482.1|12480.1|1848
1654599900000|2022-06-07 11:05:00|12508.1|12506.1|12476.3|12474.3|12509.3|12507.3|12476.2|12474.2|1884
1654600200000|2022-06-07 11:10:00|12476.1|12474.1|12445.3|12443.3|12476.7|12474.7|12438.5|12436.5|4607
1654600500000|2022-06-07 11:15:00|12445.5|12443.5|12469.2|12467.2|12470.5|12468.5|12441.6|12439.6|2148
1654600800000|2022-06-07 11:20:00|12469.3|12467.3|12466|12464|12470|12468|12459.1|12457.1|999
1654601100000|2022-06-07 11:25:00|12466.1|12464.1|12475.1|12473.1|12481.5|12479.5|12462.2|12460.2|1169
1654601400000|2022-06-07 11:30:00|12475.6|12473.6|12479.6|12477.6|12482.8|12480.8|12471.5|12469.5|1214
1654601700000|2022-06-07 11:35:00|12479.8|12477.8|12478.2|12476.2|12484.7|12482.7|12476.7|12474.7|1040
1654602000000|2022-06-07 11:40:00|12478.3|12476.3|12467.1|12465.1|12480.6|12478.6|12465.7|12463.7|1071
1654602300000|2022-06-07 11:45:00|12467.2|12465.2|12477.1|12475.1|12478.1|12476.1|12465.2|12463.2|785
1654602600000|2022-06-07 11:50:00|12476.7|12474.7|12455.7|12453.7|12476.8|12474.8|12455.3|12453.3|1341
1654602900000|2022-06-07 11:55:00|12455.6|12453.6|12467.5|12465.5|12468.7|12466.7|12451.2|12449.2|1264
1654603200000|2022-06-07 12:00:00|12468.1|12466.1|12456.3|12454.3|12475.3|12473.3|12455.5|12453.5|1245
1654603500000|2022-06-07 12:05:00|12457|12455|12453.3|12451.3|12461.3|12459.3|12451.3|12449.3|1077
1654603800000|2022-06-07 12:10:00|12453.5|12451.5|12455.3|12453.3|12459.2|12457.2|12448|12446|1462
1654604100000|2022-06-07 12:15:00|12455.2|12453.2|12445.7|12443.7|12461.7|12459.7|12444.3|12442.3|1530
1654604400000|2022-06-07 12:20:00|12445.8|12443.8|12463.3|12461.3|12470.8|12468.8|12445.8|12443.8|1510
1654604700000|2022-06-07 12:25:00|12463.5|12461.5|12456.1|12454.1|12467.6|12465.6|12455.5|12453.5|1119
1654605000000|2022-06-07 12:30:00|12456.6|12454.6|12452.6|12450.6|12459.3|12457.3|12430.5|12428.5|4482
1654605300000|2022-06-07 12:35:00|12452.8|12450.8|12447|12445|12455.1|12453.1|12437.2|12435.2|1756
1654605600000|2022-06-07 12:40:00|12446.8|12444.8|12451|12449|12452.2|12450.2|12437.5|12435.5|1148
1654605900000|2022-06-07 12:45:00|12451.1|12449.1|12435.7|12433.7|12463.1|12461.1|12432|12430|2616
1654606200000|2022-06-07 12:50:00|12435.6|12433.6|12430.3|12428.3|12445|12443|12427.6|12425.6|1820
1654606500000|2022-06-07 12:55:00|12430.5|12428.5|12433.1|12431.1|12441|12439|12430.3|12428.3|1541
1654606800000|2022-06-07 13:00:00|12432.8|12430.8|12441.1|12439.1|12443.2|12441.2|12430.5|12428.5|1681
1654607100000|2022-06-07 13:05:00|12441|12439|12437.6|12435.6|12445.2|12443.2|12435|12433|1152
1654607400000|2022-06-07 13:10:00|12437.7|12435.7|12432.6|12430.6|12441.3|12439.3|12425|12423|1659
1654607700000|2022-06-07 13:15:00|12433.1|12431.1|12438.1|12436.1|12445.5|12443.5|12432.6|12430.6|1578
1654608000000|2022-06-07 13:20:00|12438.2|12436.2|12442.3|12440.3|12447|12445|12435.2|12433.2|1247
1654608300000|2022-06-07 13:25:00|12442.2|12440.2|12455.6|12453.6|12458.1|12456.1|12439.8|12437.8|2587
1654608600000|2022-06-07 13:30:00|12455.1|12454.1|12479.5|12478.5|12482.3|12481.3|12410.7|12409.7|18615
1654608900000|2022-06-07 13:35:00|12479.3|12478.3|12486.1|12485.1|12506.7|12505.7|12474.2|12473.2|14092
1654609200000|2022-06-07 13:40:00|12485.3|12484.3|12512.8|12511.8|12524.7|12523.7|12479|12478|10985
1654609500000|2022-06-07 13:45:00|12512.6|12511.6|12532.1|12531.1|12533.7|12532.7|12496.8|12495.8|10586
1654609800000|2022-06-07 13:50:00|12532.2|12531.2|12533.8|12532.8|12579|12578|12531.1|12530.1|14063
1654610100000|2022-06-07 13:55:00|12534|12533|12527.2|12526.2|12551.2|12550.2|12512.8|12511.8|8125
1654610400000|2022-06-07 14:00:00|12527.8|12526.8|12541.1|12540.1|12547.3|12546.3|12507.6|12506.6|8686
1654610700000|2022-06-07 14:05:00|12541|12540|12512.1|12511.1|12558.2|12557.2|12494.7|12493.7|8843
1654611000000|2022-06-07 14:10:00|12512.3|12511.3|12512.8|12511.8|12519.8|12518.8|12490.4|12489.4|6743
1654611300000|2022-06-07 14:15:00|12512.6|12511.6|12518.3|12517.3|12534.2|12533.2|12498.6|12497.6|7434
1654611600000|2022-06-07 14:20:00|12518.6|12517.6|12545.1|12544.1|12562.8|12561.8|12506.8|12505.8|6445
1654611900000|2022-06-07 14:25:00|12544.6|12543.6|12589.1|12588.1|12598.4|12597.4|12535.2|12534.2|10547
1654612200000|2022-06-07 14:30:00|12589.7|12588.7|12626.3|12625.3|12630.8|12629.8|12581.4|12580.4|10708
1654612500000|2022-06-07 14:35:00|12626.6|12625.6|12659.4|12658.4|12667.9|12666.9|12622.2|12621.2|10015
1654612800000|2022-06-07 14:40:00|12659.3|12658.3|12672.2|12671.2|12681.9|12680.9|12652.8|12651.8|8746
1654613100000|2022-06-07 14:45:00|12672.4|12671.4|12697.6|12696.6|12704.2|12703.2|12668.7|12667.7|8767
1654613400000|2022-06-07 14:50:00|12697.4|12696.4|12681.7|12680.7|12701.1|12700.1|12677.2|12676.2|5807
1654613700000|2022-06-07 14:55:00|12681.6|12680.6|12668.7|12667.7|12684.8|12683.8|12661.9|12660.9|5777
1654614000000|2022-06-07 15:00:00|12668.9|12667.9|12652.3|12651.3|12677.7|12676.7|12649.7|12648.7|5883
1654614300000|2022-06-07 15:05:00|12652.2|12651.2|12654.7|12653.7|12656.7|12655.7|12633.3|12632.3|6402
1654614600000|2022-06-07 15:10:00|12654.8|12653.8|12660.2|12659.2|12671.3|12670.3|12646.4|12645.4|5437
1654614900000|2022-06-07 15:15:00|12660.1|12659.1|12634.9|12633.9|12661.7|12660.7|12630.1|12629.1|4187
1654615200000|2022-06-07 15:20:00|12634.8|12633.8|12614.8|12613.8|12641.3|12640.3|12609.3|12608.3|5633
1654615500000|2022-06-07 15:25:00|12614.7|12613.7|12595.7|12594.7|12623.4|12622.4|12591.6|12590.6|5256
1654615800000|2022-06-07 15:30:00|12595.8|12594.8|12596.4|12595.4|12599.7|12598.7|12584.3|12583.3|5928
1654616100000|2022-06-07 15:35:00|12596.3|12595.3|12605.2|12604.2|12607.1|12606.1|12580.3|12579.3|5418
1654616400000|2022-06-07 15:40:00|12605.3|12604.3|12598.9|12597.9|12608.1|12607.1|12591.1|12590.1|4013
1654616700000|2022-06-07 15:45:00|12599.3|12598.3|12565.9|12564.9|12610.8|12609.8|12562.8|12561.8|8656
1654617000000|2022-06-07 15:50:00|12565.4|12564.4|12579.9|12578.9|12592.3|12591.3|12560.7|12559.7|4086
1654617300000|2022-06-07 15:55:00|12579.8|12578.8|12613.7|12612.7|12618.8|12617.8|12578.2|12577.2|5797
1654617600000|2022-06-07 16:00:00|12613.6|12612.6|12605.9|12604.9|12622.8|12621.8|12600.9|12599.9|4282
1654617900000|2022-06-07 16:05:00|12605.4|12604.4|12597.6|12596.6|12606.2|12605.2|12583.3|12582.3|4187
1654618200000|2022-06-07 16:10:00|12597.8|12596.8|12600.7|12599.7|12607.2|12606.2|12592.7|12591.7|2636
1654618500000|2022-06-07 16:15:00|12600.6|12599.6|12582.1|12581.1|12602.1|12601.1|12562.8|12561.8|4405
1654618800000|2022-06-07 16:20:00|12581.6|12580.6|12582.4|12581.4|12586.2|12585.2|12569.6|12568.6|2652
1654619100000|2022-06-07 16:25:00|12582.3|12581.3|12585.1|12584.1|12595.4|12594.4|12579.6|12578.6|2956
1654619400000|2022-06-07 16:30:00|12585.2|12584.2|12602.8|12601.8|12607.1|12606.1|12569.9|12568.9|4645
1654619700000|2022-06-07 16:35:00|12602.7|12601.7|12609.8|12608.8|12609.9|12608.9|12592.6|12591.6|2912
1654620000000|2022-06-07 16:40:00|12607.9|12606.9|12615.7|12614.7|12631|12630|12606.9|12605.9|5640
1654620300000|2022-06-07 16:45:00|12615.5|12614.5|12620.3|12619.3|12624.7|12623.7|12614.2|12613.2|2627
1654620600000|2022-06-07 16:50:00|12619.9|12618.9|12626.8|12625.8|12627.3|12626.3|12604.2|12603.2|3432
1654620900000|2022-06-07 16:55:00|12626.9|12625.9|12621.8|12620.8|12628.8|12627.8|12612.3|12611.3|2491
1654621200000|2022-06-07 17:00:00|12622.5|12621.5|12635.8|12634.8|12637.3|12636.3|12608.5|12607.5|3940
1654621500000|2022-06-07 17:05:00|12635.7|12634.7|12646.7|12645.7|12647.3|12646.3|12625.3|12624.3|3456
1654621800000|2022-06-07 17:10:00|12646.5|12645.5|12647.9|12646.9|12653.3|12652.3|12639.3|12638.3|3626
1654622100000|2022-06-07 17:15:00|12648|12647|12654.3|12653.3|12658.5|12657.5|12645.7|12644.7|3260
1654622400000|2022-06-07 17:20:00|12653.8|12652.8|12648.5|12647.5|12664.8|12663.8|12644|12643|3706
1654622700000|2022-06-07 17:25:00|12648.8|12647.8|12652|12651|12654.5|12653.5|12644.4|12643.4|2259
1654623000000|2022-06-07 17:30:00|12652.2|12651.2|12653.5|12652.5|12660.4|12659.4|12643.9|12642.9|3085
1654623300000|2022-06-07 17:35:00|12653.7|12652.7|12649.7|12648.7|12658.7|12657.7|12638|12637|2726
1654623600000|2022-06-07 17:40:00|12649.8|12648.8|12642.9|12641.9|12651.3|12650.3|12633.4|12632.4|2313
1654623900000|2022-06-07 17:45:00|12643|12642|12647.5|12646.5|12654|12653|12635.3|12634.3|2683
1654624200000|2022-06-07 17:50:00|12647.4|12646.4|12645.7|12644.7|12660.8|12659.8|12642.9|12641.9|3059
1654624500000|2022-06-07 17:55:00|12645.4|12644.4|12643.2|12642.2|12649.8|12648.8|12635.8|12634.8|2342
1654624800000|2022-06-07 18:00:00|12643.4|12642.4|12653.9|12652.9|12655.3|12654.3|12634.4|12633.4|2686
1654625100000|2022-06-07 18:05:00|12654|12653|12684.5|12683.5|12685.8|12684.8|12649.5|12648.5|5666
1654625400000|2022-06-07 18:10:00|12684.4|12683.4|12692.8|12691.8|12698|12697|12681|12680|5487
1654625700000|2022-06-07 18:15:00|12692.7|12691.7|12677.8|12676.8|12698.5|12697.5|12676.7|12675.7|3598
1654626000000|2022-06-07 18:20:00|12677.3|12676.3|12686.2|12685.2|12686.8|12685.8|12675.2|12674.2|2326
1654626300000|2022-06-07 18:25:00|12686.3|12685.3|12687.5|12686.5|12693.9|12692.9|12679|12678|2371
1654626600000|2022-06-07 18:30:00|12687.9|12686.9|12694.8|12693.8|12699.8|12698.8|12682.2|12681.2|3221
1654626900000|2022-06-07 18:35:00|12694.5|12693.5|12689|12688|12698.3|12697.3|12681|12680|2884
1654627200000|2022-06-07 18:40:00|12689.2|12688.2|12652.8|12651.8|12690.8|12689.8|12644.8|12643.8|4156
1654627500000|2022-06-07 18:45:00|12652.9|12651.9|12649.9|12648.9|12663.5|12662.5|12639|12638|3497
1654627800000|2022-06-07 18:50:00|12650.2|12649.2|12657.3|12656.3|12665.3|12664.3|12645.7|12644.7|2874
1654628100000|2022-06-07 18:55:00|12657.4|12656.4|12662.5|12661.5|12666.5|12665.5|12649|12648|2682
1654628400000|2022-06-07 19:00:00|12663|12662|12678.2|12677.2|12684.2|12683.2|12658.3|12657.3|4020
1654628700000|2022-06-07 19:05:00|12679|12678|12686|12685|12693.3|12692.3|12673.5|12672.5|3304
1654629000000|2022-06-07 19:10:00|12686.2|12685.2|12682|12681|12695.5|12694.5|12672|12671|3741
1654629300000|2022-06-07 19:15:00|12681.9|12680.9|12688.8|12687.8|12692.5|12691.5|12680.3|12679.3|2476
1654629600000|2022-06-07 19:20:00|12688.9|12687.9|12688.3|12687.3|12698.4|12697.4|12680.5|12679.5|3425
1654629900000|2022-06-07 19:25:00|12688.4|12687.4|12687.7|12686.7|12691.2|12690.2|12681.3|12680.3|2469
1654630200000|2022-06-07 19:30:00|12687.3|12686.3|12705|12704|12706.7|12705.7|12680.8|12679.8|4560
1654630500000|2022-06-07 19:35:00|12705.3|12704.3|12715.5|12714.5|12718.5|12717.5|12700|12699|5509
1654630800000|2022-06-07 19:40:00|12715.4|12714.4|12703.8|12702.8|12717.7|12716.7|12697|12696|5000
1654631100000|2022-06-07 19:45:00|12703.7|12702.7|12718.4|12717.4|12723.4|12722.4|12700.5|12699.5|4717
1654631400000|2022-06-07 19:50:00|12718.3|12717.3|12730.2|12729.2|12736.3|12735.3|12708.3|12707.3|9142
1654631700000|2022-06-07 19:55:00|12730.3|12729.3|12708|12707|12732|12731|12705.9|12704.9|13240
1654632000000|2022-06-07 20:00:00|12707.8|12706.8|12685.8|12683.8|12708.2|12706.8|12685.6|12683.6|6848
1654632300000|2022-06-07 20:05:00|12686.1|12684.1|12692.9|12690.9|12696.4|12694.4|12683.2|12681.2|2837
1654632600000|2022-06-07 20:10:00|12692.7|12690.7|12692.1|12690.1|12694.8|12692.8|12688.7|12686.7|1589
1654632900000|2022-06-07 20:15:00|12692.2|12690.2|12686.1|12684.1|12692.9|12690.9|12684.3|12682.3|554
1654633200000|2022-06-07 20:20:00|12686.2|12684.2|12687.3|12685.3|12691.1|12689.1|12684.8|12682.8|414
1654633500000|2022-06-07 20:25:00|12686.7|12684.7|12681.8|12679.8|12689.3|12687.3|12681.4|12679.4|473
1654633800000|2022-06-07 20:30:00|12681.7|12679.7|12683.9|12681.9|12684.2|12682.2|12678.8|12676.8|412
1654634100000|2022-06-07 20:35:00|12683.8|12681.8|12683.1|12681.1|12685.7|12683.7|12680.4|12678.4|454
1654634400000|2022-06-07 20:40:00|12682.9|12680.9|12680.9|12678.9|12686.1|12684.1|12679.1|12677.1|285
1654634700000|2022-06-07 20:45:00|12680.6|12678.6|12679.4|12677.4|12684.3|12682.3|12678.2|12676.2|413
1654635000000|2022-06-07 20:50:00|12679.3|12677.3|12678.7|12676.7|12680.2|12678.2|12675.8|12673.8|402
1654635300000|2022-06-07 20:55:00|12678.8|12676.8|12679.5|12674.5|12679.7|12677.6|12676.3|12674.3|397
1654635600000|2022-06-07 21:00:00|12679.9|12674.9|12679.7|12674.7|12679.9|12674.9|12678.5|12673.5|2
1654635900000|2022-06-07 21:05:00|12679.6|12674.6|12679.5|12674.5|12680.4|12675.4|12679.1|12674.1|0
1654636200000|2022-06-07 21:10:00|12679.4|12674.4|12681.3|12676.3|12681.8|12676.8|12679.4|12674.4|0
1654636500000|2022-06-07 21:15:00|12681.4|12676.4|12682.3|12677.3|12682.7|12677.7|12681|12676|0
1654636800000|2022-06-07 21:20:00|12682.8|12677.8|12683.3|12678.3|12683.8|12678.8|12682.8|12677.8|0
1654637100000|2022-06-07 21:25:00|12683.2|12678.2|12683.3|12678.3|12683.8|12678.8|12682.7|12677.7|0
1654637400000|2022-06-07 21:30:00|12683.5|12678.5|12683.9|12678.9|12684|12679|12683.5|12678.5|0
1654637700000|2022-06-07 21:35:00|12684|12679|12683.9|12678.9|12684.1|12679.1|12683.7|12678.7|0
1654638000000|2022-06-07 21:40:00|12683.8|12678.8|12684.1|12679.1|12684.1|12679.1|12683|12678|0
1654638300000|2022-06-07 21:45:00|12684|12679|12682.6|12677.6|12684.1|12679.1|12682.6|12677.6|0
1654638600000|2022-06-07 21:50:00|12682.5|12677.5|12682.7|12677.7|12683.6|12678.6|12681.1|12676.1|0
1654638900000|2022-06-07 21:55:00|12682.8|12677.8|12682.8|12677.8|12683.4|12678.4|12682.1|12677.1|0
1654639200000|2022-06-07 22:00:00|12677.4|12675.4|12692.3|12690.3|12694.4|12692.4|12676.9|12674.9|784
1654639500000|2022-06-07 22:05:00|12692.2|12690.2|12688.1|12686.1|12693.2|12691.2|12682.4|12680.4|363
1654639800000|2022-06-07 22:10:00|12688.2|12686.2|12695.9|12693.9|12699.2|12697.2|12687.4|12685.4|494
1654640100000|2022-06-07 22:15:00|12695.8|12693.8|12694.1|12692.1|12697.3|12695.3|12690.8|12688.8|208
1654640400000|2022-06-07 22:20:00|12694.2|12692.2|12691.9|12689.9|12694.2|12692.2|12687.3|12685.3|262
1654640700000|2022-06-07 22:25:00|12692.4|12690.4|12691.6|12689.6|12694.6|12692.6|12687.3|12685.3|308
1654641000000|2022-06-07 22:30:00|12691.9|12689.9|12688.3|12686.3|12693.2|12691.2|12687.8|12685.8|196
1654641300000|2022-06-07 22:35:00|12688.4|12686.4|12687.1|12685.1|12690.2|12688.2|12684.4|12682.4|224
1654641600000|2022-06-07 22:40:00|12686.9|12684.9|12690.9|12688.9|12692.1|12690.1|12686.2|12684.2|187
1654641900000|2022-06-07 22:45:00|12690.8|12688.8|12685.7|12683.7|12693.4|12691.4|12684.4|12682.4|154
1654642200000|2022-06-07 22:50:00|12685.9|12683.9|12689.1|12687.1|12689.7|12687.7|12681.9|12679.9|234
1654642500000|2022-06-07 22:55:00|12689.2|12687.2|12687.7|12685.7|12690.3|12688.3|12684.3|12682.3|116
1654642800000|2022-06-07 23:00:00|12687.8|12685.8|12691.3|12689.3|12691.6|12689.6|12687.7|12685.7|136
1654643100000|2022-06-07 23:05:00|12691.4|12689.4|12692.4|12690.4|12694.4|12692.4|12690.9|12688.9|163
1654643400000|2022-06-07 23:10:00|12692.3|12690.3|12688.7|12686.7|12693.8|12691.8|12686.8|12684.8|221
1654643700000|2022-06-07 23:15:00|12688.8|12686.8|12692.8|12690.8|12694.2|12692.2|12688.7|12686.7|226
1654644000000|2022-06-07 23:20:00|12692.9|12690.9|12693.1|12691.1|12694.6|12692.6|12690.7|12688.7|159
1654644300000|2022-06-07 23:25:00|12693.2|12691.2|12694.2|12692.2|12699.2|12697.2|12693.2|12691.2|256
1654644600000|2022-06-07 23:30:00|12694.4|12692.4|12681.9|12679.9|12695.9|12693.9|12681.9|12679.9|363
1654644900000|2022-06-07 23:35:00|12681.8|12679.8|12682.1|12680.1|12686.9|12684.9|12680.9|12678.9|378
1654645200000|2022-06-07 23:40:00|12681.9|12679.9|12673.9|12671.9|12683.1|12681.1|12670.3|12668.3|584
1654645500000|2022-06-07 23:45:00|12674.2|12672.2|12665.4|12663.4|12675.1|12673.1|12665.3|12663.3|515
1654645800000|2022-06-07 23:50:00|12665.6|12663.6|12668.8|12666.8|12670.8|12668.8|12663.4|12661.4|332
1654646100000|2022-06-07 23:55:00|12668.4|12666.4|12667.9|12665.9|12671.6|12669.6|12666.7|12664.7|347
1654646400000|2022-06-08 00:00:00|12668.1|12666.1|12668.4|12666.4|12676.9|12674.9|12659.9|12657.9|790
1654646700000|2022-06-08 00:05:00|12668.9|12666.9|12669.3|12667.3|12669.4|12667.4|12661.8|12659.8|396
1654647000000|2022-06-08 00:10:00|12670.2|12668.2|12678.4|12676.4|12679.3|12677.3|12667.3|12665.3|367
1654647300000|2022-06-08 00:15:00|12678.6|12676.6|12672.2|12670.2|12681.6|12679.6|12671.1|12669.1|485
1654647600000|2022-06-08 00:20:00|12671.9|12669.9|12667.6|12665.6|12672.7|12670.7|12660.3|12658.3|415
1654647900000|2022-06-08 00:25:00|12667.4|12665.4|12670.7|12668.7|12672.4|12670.4|12665.7|12663.7|126
1654648200000|2022-06-08 00:30:00|12670.4|12668.4|12678.2|12676.2|12679.3|12677.3|12670.4|12668.4|303
1654648500000|2022-06-08 00:35:00|12678.1|12676.1|12687.9|12685.9|12692.6|12690.6|12675.6|12673.6|645
1654648800000|2022-06-08 00:40:00|12688.3|12686.3|12686.3|12684.3|12695.3|12693.3|12685.2|12683.2|521
1654649100000|2022-06-08 00:45:00|12686.6|12684.6|12684.6|12682.6|12690.2|12688.2|12682.4|12680.4|306
1654649400000|2022-06-08 00:50:00|12684.7|12682.7|12689.6|12687.6|12689.9|12687.9|12683.2|12681.2|221
1654649700000|2022-06-08 00:55:00|12689.8|12687.8|12685.9|12683.9|12691.2|12689.2|12683.9|12681.9|142
1654650000000|2022-06-08 01:00:00|12686.1|12684.1|12686.6|12684.6|12691.4|12689.4|12685.9|12683.9|219
1654650300000|2022-06-08 01:05:00|12686.4|12684.4|12685.9|12683.9|12688.6|12686.6|12682.4|12680.4|222
1654650600000|2022-06-08 01:10:00|12686.2|12684.2|12686.6|12684.6|12687.4|12685.4|12683.3|12681.3|170
1654650900000|2022-06-08 01:15:00|12686.4|12684.4|12696.7|12694.7|12705.1|12703.1|12686.4|12684.4|588
1654651200000|2022-06-08 01:20:00|12696.6|12694.6|12688.6|12686.6|12698.4|12696.4|12686.9|12684.9|371
1654651500000|2022-06-08 01:25:00|12688.7|12686.7|12685.9|12683.9|12689.9|12687.9|12683.9|12681.9|236
1654651800000|2022-06-08 01:30:00|12686.2|12684.2|12693.7|12691.7|12701.2|12699.2|12685.3|12683.3|358
1654652100000|2022-06-08 01:35:00|12694.2|12692.2|12690.2|12688.2|12698.7|12696.7|12688.4|12686.4|255
1654652400000|2022-06-08 01:40:00|12690.4|12688.4|12692.6|12690.6|12694.4|12692.4|12687.7|12685.7|252
1654652700000|2022-06-08 01:45:00|12692.7|12690.7|12685.4|12683.4|12696.6|12694.6|12676.4|12674.4|610
1654653000000|2022-06-08 01:50:00|12685.6|12683.6|12691.6|12689.6|12693.1|12691.1|12685.3|12683.3|449
1654653300000|2022-06-08 01:55:00|12691.4|12689.4|12691.7|12689.7|12695.9|12693.9|12689.6|12687.6|233
1654653600000|2022-06-08 02:00:00|12691.6|12689.6|12695.6|12693.6|12696.6|12694.6|12690.9|12688.9|178
1654653900000|2022-06-08 02:05:00|12695.7|12693.7|12702.1|12700.1|12704.1|12702.1|12695.7|12693.7|500
1654654200000|2022-06-08 02:10:00|12701.8|12699.8|12700.1|12698.1|12707.7|12705.7|12698.1|12696.1|357
1654654500000|2022-06-08 02:15:00|12700.2|12698.2|12699.2|12697.2|12702.8|12700.8|12695.8|12693.8|191
1654654800000|2022-06-08 02:20:00|12699.3|12697.3|12697.3|12695.3|12700.3|12698.3|12695.4|12693.4|169
1654655100000|2022-06-08 02:25:00|12697.2|12695.2|12700.2|12698.2|12700.6|12698.6|12696.8|12694.8|145
1654655400000|2022-06-08 02:30:00|12700.4|12698.4|12700.2|12698.2|12700.9|12698.9|12696.1|12694.1|96
1654655700000|2022-06-08 02:35:00|12700.3|12698.3|12704.1|12702.1|12706.1|12704.1|12698.7|12696.7|176
1654656000000|2022-06-08 02:40:00|12704.7|12702.7|12700.2|12698.2|12707.3|12705.3|12698.3|12696.3|212
1654656300000|2022-06-08 02:45:00|12700.3|12698.3|12688.6|12686.6|12700.9|12698.9|12686.3|12684.3|383
1654656600000|2022-06-08 02:50:00|12688.4|12686.4|12686.9|12684.9|12691.8|12689.8|12686.6|12684.6|171
1654656900000|2022-06-08 02:55:00|12686.8|12684.8|12682.1|12680.1|12690.9|12688.9|12681.1|12679.1|256
1654657200000|2022-06-08 03:00:00|12682.2|12680.2|12684.4|12682.4|12686.2|12684.2|12680.3|12678.3|201
1654657500000|2022-06-08 03:05:00|12684.3|12682.3|12673.7|12671.7|12685.8|12683.8|12672.7|12670.7|468
1654657800000|2022-06-08 03:10:00|12673.9|12671.9|12667.4|12665.4|12675.3|12673.3|12665.1|12663.1|446
1654658100000|2022-06-08 03:15:00|12667.3|12665.3|12647.9|12645.9|12671.3|12669.3|12643.8|12641.8|1137
1654658400000|2022-06-08 03:20:00|12647.7|12645.7|12654.7|12652.7|12656.9|12654.9|12645.8|12643.8|462
1654658700000|2022-06-08 03:25:00|12654.8|12652.8|12657.2|12655.2|12657.8|12655.8|12647.3|12645.3|396
1654659000000|2022-06-08 03:30:00|12656.9|12654.9|12650.9|12648.9|12661.3|12659.3|12649.7|12647.7|424
1654659300000|2022-06-08 03:35:00|12650.8|12648.8|12654.1|12652.1|12657.8|12655.8|12650.6|12648.6|215
1654659600000|2022-06-08 03:40:00|12653.9|12651.9|12650.1|12648.1|12654.6|12652.6|12646.2|12644.2|378
1654659900000|2022-06-08 03:45:00|12650.3|12648.3|12657.4|12655.4|12658.7|12656.7|12646.6|12644.6|288
1654660200000|2022-06-08 03:50:00|12654.8|12652.8|12653.6|12651.6|12657.1|12655.1|12651.8|12649.8|258
1654660500000|2022-06-08 03:55:00|12653.4|12651.4|12653.9|12651.9|12655.9|12653.9|12651.2|12649.2|168
1654660800000|2022-06-08 04:00:00|12653.8|12651.8|12650.7|12648.7|12654.3|12652.3|12649.1|12647.1|206
1654661100000|2022-06-08 04:05:00|12650.6|12648.6|12649.4|12647.4|12653.4|12651.4|12649.1|12647.1|172
1654661400000|2022-06-08 04:10:00|12649.3|12647.3|12649.9|12647.9|12651.4|12649.4|12646.7|12644.7|268
1654661700000|2022-06-08 04:15:00|12649.7|12647.7|12651.1|12649.1|12659.2|12657.2|12648.6|12646.6|378
1654662000000|2022-06-08 04:20:00|12651.2|12649.2|12658.2|12656.2|12661.9|12659.9|12650.9|12648.9|286
1654662300000|2022-06-08 04:25:00|12658.3|12656.3|12658.9|12656.9|12661.3|12659.3|12655.1|12653.1|191
1654662600000|2022-06-08 04:30:00|12658.8|12656.8|12658.8|12656.8|12660.6|12658.6|12654.3|12652.3|428
1654662900000|2022-06-08 04:35:00|12658.4|12656.4|12655.6|12653.6|12658.9|12656.9|12652.6|12650.6|399
1654663200000|2022-06-08 04:40:00|12655.1|12653.1|12655.3|12653.3|12658.2|12656.2|12654.7|12652.7|233
1654663500000|2022-06-08 04:45:00|12655.6|12653.6|12655.2|12653.2|12657.1|12655.1|12653.3|12651.3|91
1654663800000|2022-06-08 04:50:00|12654.9|12652.9|12640.9|12638.9|12654.9|12652.9|12639.1|12637.1|653
1654664100000|2022-06-08 04:55:00|12641.4|12639.4|12635.9|12633.9|12645.6|12643.6|12634.6|12632.6|742
1654664400000|2022-06-08 05:00:00|12636.1|12634.1|12645.6|12643.6|12646.6|12644.6|12634.3|12632.3|622
1654664700000|2022-06-08 05:05:00|12645.3|12643.3|12656.4|12654.4|12657.1|12655.1|12645.3|12643.3|415
1654665000000|2022-06-08 05:10:00|12655.7|12653.7|12656.1|12654.1|12659.2|12657.2|12654.3|12652.3|369
1654665300000|2022-06-08 05:15:00|12656.4|12654.4|12650.8|12648.8|12657.7|12655.7|12648.4|12646.4|305
1654665600000|2022-06-08 05:20:00|12650.9|12648.9|12647.1|12645.1|12658.6|12656.6|12646.9|12644.9|560
1654665900000|2022-06-08 05:25:00|12647.2|12645.2|12650.2|12648.2|12651.1|12649.1|12640.7|12638.7|572
1654666200000|2022-06-08 05:30:00|12650.3|12648.3|12662.6|12660.6|12663.6|12661.6|12647.7|12645.7|504
1654666500000|2022-06-08 05:35:00|12662.4|12660.4|12658.4|12656.4|12662.6|12660.6|12654.2|12652.2|310
1654666800000|2022-06-08 05:40:00|12658.9|12656.9|12658.8|12656.8|12667.3|12665.3|12657.8|12655.8|483
1654667100000|2022-06-08 05:45:00|12658.9|12656.9|12658.9|12656.9|12661.1|12659.1|12655.4|12653.4|244
1654667400000|2022-06-08 05:50:00|12659.1|12657.1|12659.4|12657.4|12661.4|12659.4|12657.3|12655.3|239
1654667700000|2022-06-08 05:55:00|12659.3|12657.3|12660.2|12658.2|12661.4|12659.4|12650.9|12648.9|333
1654668000000|2022-06-08 06:00:00|12659.9|12657.9|12656.8|12654.8|12661.6|12659.6|12652.1|12650.1|516
1654668300000|2022-06-08 06:05:00|12656.7|12654.7|12658.2|12656.2|12661.9|12659.9|12651.6|12649.6|337
1654668600000|2022-06-08 06:10:00|12658.6|12656.6|12649.8|12647.8|12658.9|12656.9|12649.1|12647.1|323
1654668900000|2022-06-08 06:15:00|12649.7|12647.7|12654.6|12652.6|12655.7|12653.7|12646.3|12644.3|353
1654669200000|2022-06-08 06:20:00|12654.4|12652.4|12671.6|12669.6|12674.2|12672.2|12654.2|12652.2|1026
1654669500000|2022-06-08 06:25:00|12671.8|12669.8|12669.4|12667.4|12676.8|12674.8|12666.6|12664.6|471
1654669800000|2022-06-08 06:30:00|12670.2|12668.2|12679.1|12677.1|12681.6|12679.6|12669.4|12667.4|768
1654670100000|2022-06-08 06:35:00|12678.7|12676.7|12675.9|12673.9|12679.7|12677.7|12674.2|12672.2|254
1654670400000|2022-06-08 06:40:00|12675.8|12673.8|12670.8|12668.8|12676.6|12674.6|12669.2|12667.2|522
1654670700000|2022-06-08 06:45:00|12671.1|12669.1|12669.3|12667.3|12672.7|12670.7|12667.6|12665.6|235
1654671000000|2022-06-08 06:50:00|12670.2|12668.2|12662.8|12660.8|12673.1|12671.1|12661.3|12659.3|411
1654671300000|2022-06-08 06:55:00|12662.7|12660.7|12669.9|12667.9|12671.2|12669.2|12660.3|12658.3|321
1654671600000|2022-06-08 07:00:00|12669.8|12667.8|12651.7|12649.7|12670.4|12668.4|12648.4|12646.4|966
1654671900000|2022-06-08 07:05:00|12651.6|12649.6|12630.9|12628.9|12653.4|12651.4|12621.6|12619.6|1821
1654672200000|2022-06-08 07:10:00|12631.1|12629.1|12638.2|12636.2|12639.8|12637.8|12622.1|12620.1|1391
1654672500000|2022-06-08 07:15:00|12638.3|12636.3|12642.4|12640.4|12649.3|12647.3|12633.6|12631.6|1065
1654672800000|2022-06-08 07:20:00|12642.6|12640.6|12642.7|12640.7|12645.9|12643.9|12631.3|12629.3|1076
1654673100000|2022-06-08 07:25:00|12642.6|12640.6|12644.2|12642.2|12650.6|12648.6|12634.6|12632.6|764
1654673400000|2022-06-08 07:30:00|12644.3|12642.3|12648.4|12646.4|12652.4|12650.4|12643.6|12641.6|791
1654673700000|2022-06-08 07:35:00|12648.3|12646.3|12654.7|12652.7|12655.3|12653.3|12637.8|12635.8|717
1654674000000|2022-06-08 07:40:00|12654.6|12652.6|12658.2|12656.2|12662.3|12660.3|12653.4|12651.4|873
1654674300000|2022-06-08 07:45:00|12657.7|12655.7|12655.2|12653.2|12662.4|12660.4|12652.3|12650.3|603
1654674600000|2022-06-08 07:50:00|12655.3|12653.3|12655.6|12653.6|12666.7|12664.7|12653.4|12651.4|935
1654674900000|2022-06-08 07:55:00|12655.7|12653.7|12650.7|12648.7|12661.4|12659.4|12649.8|12647.8|874
1654675200000|2022-06-08 08:00:00|12650.3|12648.3|12659.4|12657.4|12665.4|12663.4|12645.6|12643.6|1136
1654675500000|2022-06-08 08:05:00|12659.6|12657.6|12658.3|12656.3|12662.4|12660.4|12649.4|12647.4|752
1654675800000|2022-06-08 08:10:00|12658.4|12656.4|12658.4|12656.4|12663.6|12661.6|12655.3|12653.3|707
1654676100000|2022-06-08 08:15:00|12658.6|12656.6|12653.3|12651.3|12659.4|12657.4|12643.8|12641.8|1375
1654676400000|2022-06-08 08:20:00|12653.2|12651.2|12666.3|12664.3|12669.1|12667.1|12648.1|12646.1|1071
1654676700000|2022-06-08 08:25:00|12666.4|12664.4|12672.1|12670.1|12674.7|12672.7|12661.4|12659.4|930
1654677000000|2022-06-08 08:30:00|12671.9|12669.9|12676.1|12674.1|12677.2|12675.2|12669.9|12667.9|603
1654677300000|2022-06-08 08:35:00|12676.2|12674.2|12679.4|12677.4|12687.1|12685.1|12675.2|12673.2|1045
1654677600000|2022-06-08 08:40:00|12679.6|12677.6|12681.2|12679.2|12681.6|12679.6|12672.9|12670.9|496
1654677900000|2022-06-08 08:45:00|12681.3|12679.3|12681.7|12679.7|12689.8|12687.8|12674.4|12672.4|849
1654678200000|2022-06-08 08:50:00|12681.6|12679.6|12684.2|12682.2|12686.8|12684.8|12673.1|12671.1|554
1654678500000|2022-06-08 08:55:00|12684.1|12682.1|12677.8|12675.8|12684.1|12682.1|12673.3|12671.3|559
1654678800000|2022-06-08 09:00:00|12677.7|12675.7|12669.3|12667.3|12681.2|12679.2|12669.3|12667.3|588
1654679100000|2022-06-08 09:05:00|12669.2|12667.2|12662.7|12660.7|12672.9|12670.9|12660.7|12658.7|815
1654679400000|2022-06-08 09:10:00|12662.9|12660.9|12674.4|12672.4|12677.2|12675.2|12658.4|12656.4|912
1654679700000|2022-06-08 09:15:00|12674.3|12672.3|12678.4|12676.4|12678.8|12676.8|12668.7|12666.7|467
1654680000000|2022-06-08 09:20:00|12678.6|12676.6|12678.8|12676.8|12682.2|12680.2|12676.1|12674.1|459
1654680300000|2022-06-08 09:25:00|12678.9|12676.9|12674.2|12672.2|12685.1|12683.1|12672.9|12670.9|440
1654680600000|2022-06-08 09:30:00|12674.1|12672.1|12680.3|12678.3|12683.8|12681.8|12671.7|12669.7|534
1654680900000|2022-06-08 09:35:00|12680.8|12678.8|12681.3|12679.3|12686.3|12684.3|12675.7|12673.7|419
1654681200000|2022-06-08 09:40:00|12680.9|12678.9|12684.8|12682.8|12692.6|12690.6|12675.7|12673.7|779
1654681500000|2022-06-08 09:45:00|12684.9|12682.9|12686.2|12684.2|12691.7|12689.7|12684.1|12682.1|338
1654681800000|2022-06-08 09:50:00|12686.6|12684.6|12681.6|12679.6|12690.6|12688.6|12678.6|12676.6|715
1654682100000|2022-06-08 09:55:00|12681.7|12679.7|12678.3|12676.3|12683.2|12681.2|12677.4|12675.4|260
1654682400000|2022-06-08 10:00:00|12678.2|12676.2|12667.6|12665.6|12678.9|12676.9|12663.1|12661.1|981
1654682700000|2022-06-08 10:05:00|12667.4|12665.4|12656.4|12654.4|12668.7|12666.7|12647.8|12645.8|1110
1654683000000|2022-06-08 10:10:00|12656.3|12654.3|12651.8|12649.8|12660.4|12658.4|12650.2|12648.2|504
1654683300000|2022-06-08 10:15:00|12651.7|12649.7|12654.3|12652.3|12662.3|12660.3|12650.4|12648.4|681
1654683600000|2022-06-08 10:20:00|12654.4|12652.4|12656.7|12654.7|12659.4|12657.4|12652.4|12650.4|317
1654683900000|2022-06-08 10:25:00|12656.2|12654.2|12656.8|12654.8|12661.1|12659.1|12654.1|12652.1|356
1654684200000|2022-06-08 10:30:00|12656.6|12654.6|12652.3|12650.3|12659.4|12657.4|12649.3|12647.3|404
1654684500000|2022-06-08 10:35:00|12652.2|12650.2|12660.9|12658.9|12663.6|12661.6|12651.4|12649.4|422
1654684800000|2022-06-08 10:40:00|12661.1|12659.1|12664.2|12662.2|12668.6|12666.6|12658.6|12656.6|663
1654685100000|2022-06-08 10:45:00|12664.1|12662.1|12678.2|12676.2|12678.6|12676.6|12659.7|12657.7|880
1654685400000|2022-06-08 10:50:00|12678.1|12676.1|12693.2|12691.2|12694.3|12692.3|12670.8|12668.8|1455
1654685700000|2022-06-08 10:55:00|12693.1|12691.1|12688.2|12686.2|12694.7|12692.7|12685.8|12683.8|705
1654686000000|2022-06-08 11:00:00|12688.7|12686.7|12680.6|12678.6|12689.2|12687.2|12675.9|12673.9|799
1654686300000|2022-06-08 11:05:00|12680.4|12678.4|12683.6|12681.6|12684.7|12682.7|12678.7|12676.7|431
1654686600000|2022-06-08 11:10:00|12683.7|12681.7|12695.9|12693.9|12698.1|12696.1|12681.1|12679.1|999
1654686900000|2022-06-08 11:15:00|12695.8|12693.8|12694.3|12692.3|12698.4|12696.4|12691.4|12689.4|865
1654687200000|2022-06-08 11:20:00|12694.2|12692.2|12692.7|12690.7|12697.1|12695.1|12688.2|12686.2|501
1654687500000|2022-06-08 11:25:00|12692.6|12690.6|12699.3|12697.3|12699.8|12697.8|12691.9|12689.9|602
1654687800000|2022-06-08 11:30:00|12698.8|12696.8|12713.2|12711.2|12717.6|12715.6|12698.4|12696.4|1820
1654688100000|2022-06-08 11:35:00|12713.3|12711.3|12710.9|12708.9|12715.3|12713.3|12710.6|12708.6|895
1654688400000|2022-06-08 11:40:00|12710.8|12708.8|12701.3|12699.3|12711.7|12709.7|12699.2|12697.2|936
1654688700000|2022-06-08 11:45:00|12700.7|12698.7|12689.1|12687.1|12701.6|12699.6|12688.8|12686.8|1049
1654689000000|2022-06-08 11:50:00|12688.9|12686.9|12678.8|12676.8|12689.3|12687.3|12678.8|12676.8|1159
1654689300000|2022-06-08 11:55:00|12678.9|12676.9|12681.2|12679.2|12689.2|12687.2|12678.1|12676.1|844
1654689600000|2022-06-08 12:00:00|12681.3|12679.3|12677.6|12675.6|12682.7|12680.7|12671.4|12669.4|1114
1654689900000|2022-06-08 12:05:00|12677.7|12675.7|12680.6|12678.6|12686.8|12684.8|12675.3|12673.3|815
1654690200000|2022-06-08 12:10:00|12680.7|12678.7|12682.8|12680.8|12690.8|12688.8|12674.8|12672.8|929
1654690500000|2022-06-08 12:15:00|12682.7|12680.7|12679.8|12677.8|12682.8|12680.8|12671.7|12669.7|931
1654690800000|2022-06-08 12:20:00|12679.9|12677.9|12663.2|12661.2|12680.8|12678.8|12661.6|12659.6|1141
1654691100000|2022-06-08 12:25:00|12663.3|12661.3|12657.7|12655.7|12664.3|12662.3|12653.2|12651.2|1451
1654691400000|2022-06-08 12:30:00|12657.6|12655.6|12637.3|12635.3|12657.6|12655.6|12628.2|12626.2|2474
1654691700000|2022-06-08 12:35:00|12636.8|12634.8|12651.9|12649.9|12652.6|12650.6|12633.6|12631.6|1288
1654692000000|2022-06-08 12:40:00|12651.6|12649.6|12659.3|12657.3|12659.6|12657.6|12638.8|12636.8|1634
1654692300000|2022-06-08 12:45:00|12659.6|12657.6|12657.2|12655.2|12663.6|12661.6|12655.3|12653.3|1105
1654692600000|2022-06-08 12:50:00|12657.1|12655.1|12650.1|12648.1|12664.3|12662.3|12645.4|12643.4|1272
1654692900000|2022-06-08 12:55:00|12649.9|12647.9|12651.9|12649.9|12660.1|12658.1|12646.4|12644.4|948
1654693200000|2022-06-08 13:00:00|12651.7|12649.7|12645.6|12643.6|12652.7|12650.7|12633.3|12631.3|1689
1654693500000|2022-06-08 13:05:00|12645.4|12643.4|12654.2|12652.2|12658.6|12656.6|12642.4|12640.4|1071
1654693800000|2022-06-08 13:10:00|12653.8|12651.8|12658.8|12656.8|12660.2|12658.2|12648.1|12646.1|856
1654694100000|2022-06-08 13:15:00|12658.9|12656.9|12649.9|12647.9|12660.8|12658.8|12644.7|12642.7|1370
1654694400000|2022-06-08 13:20:00|12649.6|12647.6|12652.9|12650.9|12654.8|12652.8|12646.6|12644.6|669
1654694700000|2022-06-08 13:25:00|12653.1|12651.1|12669.8|12667.8|12671.7|12669.7|12653.1|12651.1|2664
1654695000000|2022-06-08 13:30:00|12670.4|12668.4|12658.4|12657.4|12684.1|12683.1|12624.3|12623.3|17136
1654695300000|2022-06-08 13:35:00|12659.1|12658.1|12709.2|12708.2|12718.9|12717.9|12652.4|12651.4|14411
1654695600000|2022-06-08 13:40:00|12709.3|12708.3|12681.3|12680.3|12713.7|12712.7|12670.8|12669.8|9721
1654695900000|2022-06-08 13:45:00|12681.2|12680.2|12751.8|12750.8|12762.6|12761.6|12675.8|12674.8|12677
1654696200000|2022-06-08 13:50:00|12751.6|12750.6|12764.2|12763.2|12764.4|12763.4|12734.7|12733.7|8794
1654696500000|2022-06-08 13:55:00|12764.1|12763.1|12755.7|12754.7|12779.4|12778.4|12750.2|12749.2|8330
1654696800000|2022-06-08 14:00:00|12755.8|12754.8|12759.1|12758.1|12762.6|12761.6|12722.1|12721.1|8344
1654697100000|2022-06-08 14:05:00|12758.6|12757.6|12758.8|12757.8|12770.1|12769.1|12748.8|12747.8|5155
1654697400000|2022-06-08 14:10:00|12760|12759|12698.6|12697.6|12760.6|12759.6|12694.5|12693.5|8913
1654697700000|2022-06-08 14:15:00|12698.3|12697.3|12723.3|12722.3|12724.5|12723.5|12684.9|12683.9|8898
1654698000000|2022-06-08 14:20:00|12723.5|12722.5|12757.9|12756.9|12758.4|12757.4|12722.9|12721.9|7584
1654698300000|2022-06-08 14:25:00|12757.3|12756.3|12724.3|12723.3|12758|12757|12722.1|12721.1|5978
1654698600000|2022-06-08 14:30:00|12724|12723|12749.5|12748.5|12758.4|12757.4|12714.6|12713.6|6643
1654698900000|2022-06-08 14:35:00|12749.8|12748.8|12743.8|12742.8|12763.9|12762.9|12737|12736|5729
1654699200000|2022-06-08 14:40:00|12744|12743|12725.9|12724.9|12758.9|12757.9|12705.6|12704.6|7947
1654699500000|2022-06-08 14:45:00|12725.6|12724.6|12735.4|12734.4|12749|12748|12725.4|12724.4|4958
1654699800000|2022-06-08 14:50:00|12735.5|12734.5|12734.5|12733.5|12746.4|12745.4|12724.1|12723.1|4577
1654700100000|2022-06-08 14:55:00|12734|12733|12711.6|12710.6|12736.4|12735.4|12699|12698|6274
1654700400000|2022-06-08 15:00:00|12712.3|12711.3|12697.4|12696.4|12714.3|12713.3|12686.9|12685.9|5626
1654700700000|2022-06-08 15:05:00|12698.4|12697.4|12712|12711|12718.1|12717.1|12696.4|12695.4|4958
1654701000000|2022-06-08 15:10:00|12712.1|12711.1|12740.5|12739.5|12740.5|12739.5|12702.9|12701.9|6423
1654701300000|2022-06-08 15:15:00|12741|12740|12760.9|12759.9|12771.5|12770.5|12731.9|12730.9|8103
1654701600000|2022-06-08 15:20:00|12761|12760|12747.6|12746.6|12768.1|12767.1|12742.9|12741.9|5038
1654701900000|2022-06-08 15:25:00|12747.8|12746.8|12758.1|12757.1|12761.8|12760.8|12746.4|12745.4|3077
1654702200000|2022-06-08 15:30:00|12758.4|12757.4|12757.1|12756.1|12766.9|12765.9|12746.8|12745.8|4044
1654702500000|2022-06-08 15:35:00|12757|12756|12755.5|12754.5|12760.9|12759.9|12749.5|12748.5|2626
1654702800000|2022-06-08 15:40:00|12755.6|12754.6|12726|12725|12770.6|12769.6|12721.3|12720.3|6469
1654703100000|2022-06-08 15:45:00|12726.4|12725.4|12734.5|12733.5|12749.1|12748.1|12724.6|12723.6|4941
1654703400000|2022-06-08 15:50:00|12734.3|12733.3|12742.6|12741.6|12748.4|12747.4|12732|12731|3016
1654703700000|2022-06-08 15:55:00|12742.8|12741.8|12723.9|12722.9|12745.9|12744.9|12723|12722|3184
1654704000000|2022-06-08 16:00:00|12724|12723|12735.4|12734.4|12746.1|12745.1|12713.4|12712.4|4177
1654704300000|2022-06-08 16:05:00|12736.4|12735.4|12726.3|12725.3|12736.5|12735.5|12709.6|12708.6|3675
1654704600000|2022-06-08 16:10:00|12726|12725|12729.5|12728.5|12731.6|12730.6|12717.5|12716.5|2770
1654704900000|2022-06-08 16:15:00|12729.6|12728.6|12723|12722|12729.6|12728.6|12709.9|12708.9|3299
1654705200000|2022-06-08 16:20:00|12722.9|12721.9|12698.3|12697.3|12727.5|12726.5|12687.9|12686.9|5380
1654705500000|2022-06-08 16:25:00|12698.4|12697.4|12687.1|12686.1|12699.8|12698.8|12662.9|12661.9|6796
1654705800000|2022-06-08 16:30:00|12686.9|12685.9|12659.1|12658.1|12687.1|12686.1|12647.4|12646.4|6623
1654706100000|2022-06-08 16:35:00|12659.4|12658.4|12625.1|12624.1|12660.9|12659.9|12624.3|12623.3|7344
1654706400000|2022-06-08 16:40:00|12627|12626|12613.7|12612.7|12638.4|12637.4|12611.5|12610.5|8521
1654706700000|2022-06-08 16:45:00|12613.5|12612.5|12629.7|12628.7|12633.2|12632.2|12605.7|12604.7|8750
1654707000000|2022-06-08 16:50:00|12629.1|12628.1|12629.7|12628.7|12634.5|12633.5|12623.7|12622.7|4847
1654707300000|2022-06-08 16:55:00|12629.9|12628.9|12646.2|12645.2|12647.7|12646.7|12625.2|12624.2|4745
1654707600000|2022-06-08 17:00:00|12645.7|12644.7|12625.7|12624.7|12647|12646|12619.4|12618.4|5308
1654707900000|2022-06-08 17:05:00|12625.6|12624.6|12636.4|12635.4|12639.9|12638.9|12623.7|12622.7|3218
1654708200000|2022-06-08 17:10:00|12636.2|12635.2|12632.1|12631.1|12642.7|12641.7|12619.7|12618.7|3796
1654708500000|2022-06-08 17:15:00|12633.2|12632.2|12640.6|12639.6|12643|12642|12619.4|12618.4|3667
1654708800000|2022-06-08 17:20:00|12640.5|12639.5|12635.7|12634.7|12642.5|12641.5|12631.2|12630.2|2405
1654709100000|2022-06-08 17:25:00|12635.9|12634.9|12622.9|12621.9|12640|12639|12622.7|12621.7|3409
1654709400000|2022-06-08 17:30:00|12623|12622|12603.9|12602.9|12626.6|12625.6|12592.6|12591.6|8261
1654709700000|2022-06-08 17:35:00|12604|12603|12582|12581|12604.5|12603.5|12578.7|12577.7|5247
1654710000000|2022-06-08 17:40:00|12582.1|12581.1|12610.4|12609.4|12616.1|12615.1|12579.6|12578.6|6054
1654710300000|2022-06-08 17:45:00|12610.2|12609.2|12623.4|12622.4|12628.7|12627.7|12605.7|12604.7|4430
1654710600000|2022-06-08 17:50:00|12623.5|12622.5|12626.6|12625.6|12632.1|12631.1|12608.9|12607.9|3664
1654710900000|2022-06-08 17:55:00|12626.7|12625.7|12631.9|12630.9|12642.1|12641.1|12622.2|12621.2|3754
1654711200000|2022-06-08 18:00:00|12632|12631|12642.5|12641.5|12652.5|12651.5|12628.9|12627.9|4574
1654711500000|2022-06-08 18:05:00|12642.6|12641.6|12640|12639|12649.1|12648.1|12630|12629|3752
1654711800000|2022-06-08 18:10:00|12639.9|12638.9|12635.9|12634.9|12644.9|12643.9|12623.5|12622.5|3929
1654712100000|2022-06-08 18:15:00|12636|12635|12621.5|12620.5|12639.7|12638.7|12612.9|12611.9|4238
1654712400000|2022-06-08 18:20:00|12621.6|12620.6|12620.5|12619.5|12631|12630|12612.7|12611.7|3858
1654712700000|2022-06-08 18:25:00|12620.6|12619.6|12606.4|12605.4|12625.9|12624.9|12588.7|12587.7|5732
1654713000000|2022-06-08 18:30:00|12606.2|12605.2|12598.5|12597.5|12620.2|12619.2|12596.1|12595.1|3952
1654713300000|2022-06-08 18:35:00|12599.4|12598.4|12600.7|12599.7|12607.2|12606.2|12587.2|12586.2|4764
1654713600000|2022-06-08 18:40:00|12600.6|12599.6|12623|12622|12629.5|12628.5|12600.6|12599.6|5005
1654713900000|2022-06-08 18:45:00|12623.1|12622.1|12625.5|12624.5|12636|12635|12618|12617|4310
1654714200000|2022-06-08 18:50:00|12625.7|12624.7|12614.1|12613.1|12629.5|12628.5|12612.5|12611.5|4019
1654714500000|2022-06-08 18:55:00|12613.7|12612.7|12615.7|12614.7|12621.1|12620.1|12608|12607|3138
1654714800000|2022-06-08 19:00:00|12616.9|12615.9|12603.1|12602.1|12616.9|12615.9|12593.7|12592.7|4889
1654715100000|2022-06-08 19:05:00|12602.2|12601.2|12597.2|12596.2|12608.5|12607.5|12579.7|12578.7|6238
1654715400000|2022-06-08 19:10:00|12596.5|12595.5|12619.1|12618.1|12624.7|12623.7|12593.2|12592.2|4847
1654715700000|2022-06-08 19:15:00|12619.2|12618.2|12618.2|12617.2|12627.9|12626.9|12608|12607|3498
1654716000000|2022-06-08 19:20:00|12616.7|12615.7|12637.6|12636.6|12641.2|12640.2|12613.7|12612.7|5020
1654716300000|2022-06-08 19:25:00|12637.7|12636.7|12634|12633|12645.7|12644.7|12631.4|12630.4|5348
1654716600000|2022-06-08 19:30:00|12635.1|12634.1|12647.4|12646.4|12655.7|12654.7|12627.5|12626.5|7917
1654716900000|2022-06-08 19:35:00|12647.5|12646.5|12642.1|12641.1|12651.2|12650.2|12639.1|12638.1|3962
1654717200000|2022-06-08 19:40:00|12642|12641|12633.9|12632.9|12643.2|12642.2|12629.2|12628.2|3510
1654717500000|2022-06-08 19:45:00|12635.6|12634.6|12602.9|12601.9|12636.4|12635.4|12600.6|12599.6|5519
1654717800000|2022-06-08 19:50:00|12603|12602|12605.5|12604.5|12622.1|12621.1|12594|12593|7724
1654718100000|2022-06-08 19:55:00|12605.6|12604.6|12617.9|12616.9|12620.5|12619.5|12600.9|12599.9|12354
1654718400000|2022-06-08 20:00:00|12617.4|12616.4|12599.3|12597.3|12621.3|12619.3|12594.5|12592.5|8108
1654718700000|2022-06-08 20:05:00|12599.1|12597.1|12609.3|12607.3|12610.4|12608.4|12598.3|12596.3|1971
1654719000000|2022-06-08 20:10:00|12608.1|12606.1|12618.6|12616.6|12619.3|12617.3|12607.8|12605.8|1523
1654719300000|2022-06-08 20:15:00|12618.5|12616.5|12614.4|12612.4|12618.9|12616.9|12610.1|12608.1|548
1654719600000|2022-06-08 20:20:00|12614.5|12612.5|12615.8|12613.8|12618.3|12616.3|12613.4|12611.4|224
1654719900000|2022-06-08 20:25:00|12615.6|12613.6|12616.6|12614.6|12617.9|12615.9|12614.6|12612.6|155
1654720200000|2022-06-08 20:30:00|12616.5|12614.5|12617.3|12615.3|12619.3|12617.3|12615.8|12613.8|338
1654720500000|2022-06-08 20:35:00|12617.4|12615.4|12616.8|12614.8|12618.5|12616.5|12615.8|12613.8|174
1654720800000|2022-06-08 20:40:00|12616.9|12614.9|12615.9|12613.9|12618.1|12616.1|12613.8|12611.8|248
1654721100000|2022-06-08 20:45:00|12616|12614|12615.4|12613.4|12616.5|12614.5|12614.3|12612.3|244
1654721400000|2022-06-08 20:50:00|12615.1|12613.1|12618.6|12616.6|12620.8|12618.8|12614.6|12612.6|292
1654721700000|2022-06-08 20:55:00|12618.8|12616.8|12621.4|12616.4|12626.3|12624.3|12618.3|12616.3|393
1654722000000|2022-06-08 21:00:00|12621.5|12616.5|12621.6|12616.6|12623.1|12618.1|12621.2|12616.2|3
1654722300000|2022-06-08 21:05:00|12621.7|12616.7|12624.5|12619.5|12624.6|12619.6|12621.6|12616.6|0
1654722600000|2022-06-08 21:10:00|12624.3|12619.3|12624.6|12619.6|12624.7|12619.7|12624.3|12619.3|0
1654722900000|2022-06-08 21:15:00|12624.8|12619.8|12624.6|12619.6|12624.8|12619.8|12624.3|12619.3|0
1654723200000|2022-06-08 21:20:00|12624.4|12619.4|12623.1|12618.1|12624.9|12619.9|12623.1|12618.1|0
1654723500000|2022-06-08 21:25:00|12623.3|12618.3|12624.8|12619.8|12624.8|12619.8|12623.3|12618.3|0
1654723800000|2022-06-08 21:30:00|12624.2|12619.2|12622.8|12617.8|12624.3|12619.3|12622.8|12617.8|0
1654724100000|2022-06-08 21:35:00|12622.7|12617.7|12621.7|12616.7|12622.7|12617.7|12621.3|12616.3|0
1654724400000|2022-06-08 21:40:00|12621.8|12616.8|12620.1|12615.1|12622.5|12617.5|12620|12615|0
1654724700000|2022-06-08 21:45:00|12620.3|12615.3|12619.9|12614.9|12620.4|12615.4|12619.9|12614.9|0
1654725000000|2022-06-08 21:50:00|12620|12615|12620.1|12615.1|12620.2|12615.2|12620|12615|0
1654725300000|2022-06-08 21:55:00|12620.2|12615.2|12621.3|12616.3|12621.9|12616.9|12620.2|12615.2|0
1654725600000|2022-06-08 22:00:00|12623|12621|12607.8|12605.8|12623|12621|12607.1|12605.1|477
1654725900000|2022-06-08 22:05:00|12608.3|12606.3|12610.5|12608.5|12611.5|12609.5|12607.8|12605.8|125
1654726200000|2022-06-08 22:10:00|12610.6|12608.6|12611.9|12609.9|12613.5|12611.5|12609|12607|91
1654726500000|2022-06-08 22:15:00|12611.8|12609.8|12611.3|12609.3|12614|12612|12610.8|12608.8|123
1654726800000|2022-06-08 22:20:00|12611.1|12609.1|12612|12610|12615|12613|12610.5|12608.5|111
1654727100000|2022-06-08 22:25:00|12612.1|12610.1|12614.8|12612.8|12617.8|12615.8|12611.9|12609.9|137
1654727400000|2022-06-08 22:30:00|12614.6|12612.6|12621|12619|12622.3|12620.3|12614.6|12612.6|220
1654727700000|2022-06-08 22:35:00|12621.1|12619.1|12621.4|12619.4|12622.4|12620.4|12616.6|12614.6|126
1654728000000|2022-06-08 22:40:00|12621.3|12619.3|12622.9|12620.9|12622.9|12620.9|12620.8|12618.8|93
1654728300000|2022-06-08 22:45:00|12623.4|12621.4|12622.8|12620.8|12623.4|12621.4|12620.5|12618.5|96
1654728600000|2022-06-08 22:50:00|12622.3|12620.3|12625.4|12623.4|12625.8|12623.8|12622.3|12620.3|121
1654728900000|2022-06-08 22:55:00|12625.5|12623.5|12625.6|12623.6|12628.4|12626.4|12625|12623|117
1654729200000|2022-06-08 23:00:00|12625.8|12623.8|12625.9|12623.9|12629.6|12627.6|12625.5|12623.5|136
1654729500000|2022-06-08 23:05:00|12625.8|12623.8|12626.5|12624.5|12628.8|12626.8|12625.3|12623.3|86
1654729800000|2022-06-08 23:10:00|12626.6|12624.6|12628.8|12626.8|12628.8|12626.8|12626|12624|82
1654730100000|2022-06-08 23:15:00|12629.1|12627.1|12629.9|12627.9|12630.5|12628.5|12628.6|12626.6|155
1654730400000|2022-06-08 23:20:00|12630|12628|12626.6|12624.6|12630.5|12628.5|12626.3|12624.3|114
1654730700000|2022-06-08 23:25:00|12626.5|12624.5|12621.8|12619.8|12626.9|12624.9|12619.1|12617.1|253
1654731000000|2022-06-08 23:30:00|12621.6|12619.6|12627.6|12625.6|12630.4|12628.4|12621.4|12619.4|214
1654731300000|2022-06-08 23:35:00|12627.5|12625.5|12620.4|12618.4|12627.5|12625.5|12620.3|12618.3|122
1654731600000|2022-06-08 23:40:00|12620.5|12618.5|12624.8|12622.8|12626.1|12624.1|12617.9|12615.9|226
1654731900000|2022-06-08 23:45:00|12624.4|12622.4|12627.1|12625.1|12627.1|12625.1|12624.4|12622.4|173
1654732200000|2022-06-08 23:50:00|12627.3|12625.3|12617.6|12615.6|12628.1|12626.1|12617.4|12615.4|160
1654732500000|2022-06-08 23:55:00|12617.8|12615.8|12622.3|12620.3|12623.3|12621.3|12616.5|12614.5|200
1654732800000|2022-06-09 00:00:00|12622.4|12620.4|12613.1|12611.1|12634.4|12632.4|12610.8|12608.8|634
1654733100000|2022-06-09 00:05:00|12613|12611|12615|12613|12618.8|12616.8|12608.9|12606.9|494
1654733400000|2022-06-09 00:10:00|12616.3|12614.3|12614.3|12612.3|12619.9|12617.9|12609.4|12607.4|201
1654733700000|2022-06-09 00:15:00|12614.1|12612.1|12606.6|12604.6|12615.8|12613.8|12600|12598|478
1654734000000|2022-06-09 00:20:00|12606.8|12604.8|12614.9|12612.9|12618.4|12616.4|12604.4|12602.4|473
1654734300000|2022-06-09 00:25:00|12614.6|12612.6|12615|12613|12615.6|12613.6|12610.5|12608.5|188
1654734600000|2022-06-09 00:30:00|12615.1|12613.1|12613.4|12611.4|12616.3|12614.3|12607.5|12605.5|255
1654734900000|2022-06-09 00:35:00|12613.3|12611.3|12603.9|12601.9|12615.6|12613.6|12599.4|12597.4|495
1654735200000|2022-06-09 00:40:00|12603.8|12601.8|12590.8|12588.8|12603.9|12601.9|12582.5|12580.5|1207
1654735500000|2022-06-09 00:45:00|12590.6|12588.6|12595.5|12593.5|12597.4|12595.4|12589.8|12587.8|348
1654735800000|2022-06-09 00:50:00|12595.4|12593.4|12595.9|12593.9|12598.8|12596.8|12592.1|12590.1|316
1654736100000|2022-06-09 00:55:00|12596|12594|12592.1|12590.1|12597|12595|12590.5|12588.5|286
1654736400000|2022-06-09 01:00:00|12592.3|12590.3|12590.6|12588.6|12596.8|12594.8|12586.3|12584.3|341
1654736700000|2022-06-09 01:05:00|12590.9|12588.9|12595.3|12593.3|12595.6|12593.6|12588.6|12586.6|166
1654737000000|2022-06-09 01:10:00|12595.4|12593.4|12595.3|12593.3|12602.5|12600.5|12588.9|12586.9|477
1654737300000|2022-06-09 01:15:00|12596|12594|12596.1|12594.1|12601.5|12599.5|12591|12589|323
1654737600000|2022-06-09 01:20:00|12596.3|12594.3|12594.5|12592.5|12598.3|12596.3|12593.5|12591.5|166
1654737900000|2022-06-09 01:25:00|12594.8|12592.8|12585.5|12583.5|12595.3|12593.3|12580.9|12578.9|453
1654738200000|2022-06-09 01:30:00|12585.6|12583.6|12595|12593|12596.4|12594.4|12582.3|12580.3|476
1654738500000|2022-06-09 01:35:00|12595.1|12593.1|12566.9|12564.9|12595.9|12593.9|12565.8|12563.8|1198
1654738800000|2022-06-09 01:40:00|12566.5|12564.5|12570.4|12568.4|12577.3|12575.3|12564.9|12562.9|681
1654739100000|2022-06-09 01:45:00|12570.3|12568.3|12572|12570|12572.4|12570.4|12565.3|12563.3|429
1654739400000|2022-06-09 01:50:00|12572.3|12570.3|12575.5|12573.5|12578.9|12576.9|12572|12570|265
1654739700000|2022-06-09 01:55:00|12575.3|12573.3|12575.5|12573.5|12578.3|12576.3|12572.5|12570.5|202
1654740000000|2022-06-09 02:00:00|12575.4|12573.4|12576.8|12574.8|12578.3|12576.3|12573.1|12571.1|208
1654740300000|2022-06-09 02:05:00|12576.9|12574.9|12581.6|12579.6|12583.5|12581.5|12576.1|12574.1|262
1654740600000|2022-06-09 02:10:00|12581.8|12579.8|12584.6|12582.6|12586.6|12584.6|12579.9|12577.9|312
1654740900000|2022-06-09 02:15:00|12584.8|12582.8|12580|12578|12585.9|12583.9|12574.8|12572.8|337
1654741200000|2022-06-09 02:20:00|12579.9|12577.9|12572.5|12570.5|12580.6|12578.6|12571.1|12569.1|261
1654741500000|2022-06-09 02:25:00|12572.6|12570.6|12573.8|12571.8|12574.9|12572.9|12570.3|12568.3|206
1654741800000|2022-06-09 02:30:00|12573.9|12571.9|12579.5|12577.5|12580|12578|12571.4|12569.4|217
1654742100000|2022-06-09 02:35:00|12579|12577|12582.9|12580.9|12583.8|12581.8|12578.5|12576.5|274
1654742400000|2022-06-09 02:40:00|12583|12581|12579.6|12577.6|12584.1|12582.1|12577|12575|177
1654742700000|2022-06-09 02:45:00|12581|12579|12589.6|12587.6|12590.6|12588.6|12579.6|12577.6|336
1654743000000|2022-06-09 02:50:00|12589.8|12587.8|12587.9|12585.9|12590|12588|12582.5|12580.5|240
1654743300000|2022-06-09 02:55:00|12588|12586|12588.8|12586.8|12589|12587|12584|12582|126
1654743600000|2022-06-09 03:00:00|12588.9|12586.9|12591|12589|12594.4|12592.4|12584.9|12582.9|304
1654743900000|2022-06-09 03:05:00|12590.8|12588.8|12586.9|12584.9|12591|12589|12586.5|12584.5|136
1654744200000|2022-06-09 03:10:00|12587|12585|12585.4|12583.4|12587.1|12585.1|12584.6|12582.6|115
1654744500000|2022-06-09 03:15:00|12585.3|12583.3|12589.6|12587.6|12589.9|12587.9|12580.8|12578.8|253
1654744800000|2022-06-09 03:20:00|12589.5|12587.5|12590|12588|12592.4|12590.4|12586.9|12584.9|244
1654745100000|2022-06-09 03:25:00|12590.1|12588.1|12591.1|12589.1|12593.3|12591.3|12589.3|12587.3|138
1654745400000|2022-06-09 03:30:00|12591|12589|12585.4|12583.4|12591.6|12589.6|12585.1|12583.1|258
1654745700000|2022-06-09 03:35:00|12585.3|12583.3|12584.9|12582.9|12588.1|12586.1|12584.9|12582.9|108
1654746000000|2022-06-09 03:40:00|12584.8|12582.8|12590.1|12588.1|12590.9|12588.9|12582.9|12580.9|144
1654746300000|2022-06-09 03:45:00|12590.3|12588.3|12596.6|12594.6|12597.4|12595.4|12587.9|12585.9|256
1654746600000|2022-06-09 03:50:00|12596.5|12594.5|12598.5|12596.5|12603.9|12601.9|12596.5|12594.5|466
1654746900000|2022-06-09 03:55:00|12598.3|12596.3|12598.8|12596.8|12600.6|12598.6|12596.6|12594.6|105
1654747200000|2022-06-09 04:00:00|12598.9|12596.9|12598.9|12596.9|12600|12598|12595.4|12593.4|197
1654747500000|2022-06-09 04:05:00|12598.8|12596.8|12596.5|12594.5|12599.8|12597.8|12595.3|12593.3|110
1654747800000|2022-06-09 04:10:00|12596.3|12594.3|12598.3|12596.3|12600.1|12598.1|12596|12594|124
1654748100000|2022-06-09 04:15:00|12598.4|12596.4|12597.3|12595.3|12599.6|12597.6|12596.3|12594.3|58
1654748400000|2022-06-09 04:20:00|12597.4|12595.4|12597.5|12595.5|12599.6|12597.6|12596.1|12594.1|107
1654748700000|2022-06-09 04:25:00|12597.4|12595.4|12599.3|12597.3|12601.5|12599.5|12597.4|12595.4|165
1654749000000|2022-06-09 04:30:00|12599.4|12597.4|12600.6|12598.6|12601.9|12599.9|12599|12597|98
1654749300000|2022-06-09 04:35:00|12600.8|12598.8|12595.1|12593.1|12601.6|12599.6|12594.6|12592.6|199
1654749600000|2022-06-09 04:40:00|12595.5|12593.5|12595.4|12593.4|12596.3|12594.3|12593.4|12591.4|98
1654749900000|2022-06-09 04:45:00|12595.6|12593.6|12594.8|12592.8|12596.4|12594.4|12591.5|12589.5|288
1654750200000|2022-06-09 04:50:00|12594.6|12592.6|12598.5|12596.5|12599.3|12597.3|12594|12592|181
1654750500000|2022-06-09 04:55:00|12598.9|12596.9|12594.8|12592.8|12599.1|12597.1|12592.9|12590.9|92
1654750800000|2022-06-09 05:00:00|12594.6|12592.6|12594|12592|12599.4|12597.4|12589.4|12587.4|316
1654751100000|2022-06-09 05:05:00|12593.9|12591.9|12608.5|12606.5|12609.1|12607.1|12593.6|12591.6|516
1654751400000|2022-06-09 05:10:00|12608.9|12606.9|12601.6|12599.6|12611.4|12609.4|12600.5|12598.5|467
1654751700000|2022-06-09 05:15:00|12601.5|12599.5|12598.6|12596.6|12604.1|12602.1|12598|12596|383
1654752000000|2022-06-09 05:20:00|12598.8|12596.8|12596.6|12594.6|12600.8|12598.8|12591.8|12589.8|288
1654752300000|2022-06-09 05:25:00|12596.5|12594.5|12601.1|12599.1|12602.4|12600.4|12596.3|12594.3|277
1654752600000|2022-06-09 05:30:00|12601.3|12599.3|12596.9|12594.9|12608.6|12606.6|12593.4|12591.4|382
1654752900000|2022-06-09 05:35:00|12597|12595|12586.4|12584.4|12598.4|12596.4|12585.1|12583.1|341
1654753200000|2022-06-09 05:40:00|12586.6|12584.6|12582.4|12580.4|12589.9|12587.9|12576.6|12574.6|513
1654753500000|2022-06-09 05:45:00|12582.3|12580.3|12583.5|12581.5|12584.6|12582.6|12573.4|12571.4|367
1654753800000|2022-06-09 05:50:00|12583.6|12581.6|12576.3|12574.3|12586.8|12584.8|12575.4|12573.4|313
1654754100000|2022-06-09 05:55:00|12576.4|12574.4|12573.3|12571.3|12579.4|12577.4|12571.6|12569.6|422
1654754400000|2022-06-09 06:00:00|12571.9|12569.9|12578.3|12576.3|12581.8|12579.8|12568.3|12566.3|577
1654754700000|2022-06-09 06:05:00|12578.4|12576.4|12584|12582|12584.8|12582.8|12568.3|12566.3|489
1654755000000|2022-06-09 06:10:00|12584.3|12582.3|12580.9|12578.9|12585.8|12583.8|12572.1|12570.1|419
1654755300000|2022-06-09 06:15:00|12581.6|12579.6|12578.4|12576.4|12584.9|12582.9|12577|12575|249
1654755600000|2022-06-09 06:20:00|12577.5|12575.5|12578.5|12576.5|12581.6|12579.6|12574.9|12572.9|220
1654755900000|2022-06-09 06:25:00|12578.4|12576.4|12576.4|12574.4|12579.8|12577.8|12570.5|12568.5|181
1654756200000|2022-06-09 06:30:00|12576.5|12574.5|12580.1|12578.1|12581.4|12579.4|12574|12572|251
1654756500000|2022-06-09 06:35:00|12580.3|12578.3|12584|12582|12588.3|12586.3|12580.3|12578.3|396
1654756800000|2022-06-09 06:40:00|12584.1|12582.1|12583.6|12581.6|12588.6|12586.6|12577.3|12575.3|363
1654757100000|2022-06-09 06:45:00|12583.8|12581.8|12585.3|12583.3|12590.9|12588.9|12581.9|12579.9|430
1654757400000|2022-06-09 06:50:00|12585.1|12583.1|12592.6|12590.6|12592.6|12590.6|12585|12583|271
1654757700000|2022-06-09 06:55:00|12592.9|12590.9|12599.4|12597.4|12599.4|12597.4|12592.9|12590.9|414
1654758000000|2022-06-09 07:00:00|12598.9|12596.9|12601|12599|12605.5|12603.5|12583|12581|1201
1654758300000|2022-06-09 07:05:00|12601.3|12599.3|12612.1|12610.1|12616|12614|12597.6|12595.6|1129
1654758600000|2022-06-09 07:10:00|12612|12610|12598|12596|12616.4|12614.4|12597|12595|702
1654758900000|2022-06-09 07:15:00|12597.9|12595.9|12600.5|12598.5|12605.9|12603.9|12592|12590|821
1654759200000|2022-06-09 07:20:00|12600.4|12598.4|12614.1|12612.1|12617.9|12615.9|12597.6|12595.6|853
1654759500000|2022-06-09 07:25:00|12614|12612|12613|12611|12616.3|12614.3|12606.9|12604.9|615
1654759800000|2022-06-09 07:30:00|12612.8|12610.8|12580.3|12578.3|12614|12612|12576.1|12574.1|1559
1654760100000|2022-06-09 07:35:00|12580.4|12578.4|12591.1|12589.1|12592.8|12590.8|12577.3|12575.3|765
1654760400000|2022-06-09 07:40:00|12591|12589|12595|12593|12597.9|12595.9|12586.9|12584.9|616
1654760700000|2022-06-09 07:45:00|12596.4|12594.4|12598.6|12596.6|12605.6|12603.6|12593.1|12591.1|641
1654761000000|2022-06-09 07:50:00|12599.9|12597.9|12611.6|12609.6|12616|12614|12599.5|12597.5|759
1654761300000|2022-06-09 07:55:00|12611.5|12609.5|12611|12609|12613.3|12611.3|12605|12603|563
1654761600000|2022-06-09 08:00:00|12610.9|12608.9|12606|12604|12614.6|12612.6|12600.1|12598.1|842
1654761900000|2022-06-09 08:05:00|12606.1|12604.1|12597.6|12595.6|12606.1|12604.1|12588.6|12586.6|776
1654762200000|2022-06-09 08:10:00|12597.8|12595.8|12595.8|12593.8|12601.1|12599.1|12590.8|12588.8|506
1654762500000|2022-06-09 08:15:00|12595.6|12593.6|12598.6|12596.6|12602|12600|12594.6|12592.6|584
1654762800000|2022-06-09 08:20:00|12598.8|12596.8|12603|12601|12604.5|12602.5|12590.3|12588.3|921
1654763100000|2022-06-09 08:25:00|12602.8|12600.8|12603.6|12601.6|12606.4|12604.4|12598.6|12596.6|697
1654763400000|2022-06-09 08:30:00|12603.5|12601.5|12620.4|12618.4|12621.6|12619.6|12602.4|12600.4|1124
1654763700000|2022-06-09 08:35:00|12620.3|12618.3|12624.3|12622.3|12635.6|12633.6|12620.1|12618.1|1325
1654764000000|2022-06-09 08:40:00|12624.1|12622.1|12627.8|12625.8|12630.1|12628.1|12623.1|12621.1|666
1654764300000|2022-06-09 08:45:00|12627.9|12625.9|12658.3|12656.3|12658.9|12656.9|12627.5|12625.5|1875
1654764600000|2022-06-09 08:50:00|12658.4|12656.4|12661.6|12659.6|12670.1|12668.1|12657.5|12655.5|1523
1654764900000|2022-06-09 08:55:00|12662.5|12660.5|12676.6|12674.6|12677.1|12675.1|12658.8|12656.8|1406
1654765200000|2022-06-09 09:00:00|12676.5|12674.5|12676.6|12674.6|12682.3|12680.3|12672.4|12670.4|1108
1654765500000|2022-06-09 09:05:00|12676.5|12674.5|12672.8|12670.8|12678.4|12676.4|12668.9|12666.9|791
1654765800000|2022-06-09 09:10:00|12672.6|12670.6|12665.8|12663.8|12673.5|12671.5|12663.3|12661.3|1103
1654766100000|2022-06-09 09:15:00|12666|12664|12664|12662|12671.5|12669.5|12662.1|12660.1|713
1654766400000|2022-06-09 09:20:00|12663.6|12661.6|12663|12661|12664.4|12662.4|12658.4|12656.4|649
1654766700000|2022-06-09 09:25:00|12662.8|12660.8|12661.6|12659.6|12667.3|12665.3|12659.5|12657.5|467
1654767000000|2022-06-09 09:30:00|12661.8|12659.8|12668.4|12666.4|12670.6|12668.6|12660.1|12658.1|457
1654767300000|2022-06-09 09:35:00|12668.5|12666.5|12670.8|12668.8|12675.1|12673.1|12667.1|12665.1|532
1654767600000|2022-06-09 09:40:00|12670.9|12668.9|12661.8|12659.8|12672.9|12670.9|12659.1|12657.1|665
1654767900000|2022-06-09 09:45:00|12662|12660|12666.1|12664.1|12666.3|12664.3|12658.6|12656.6|524
1654768200000|2022-06-09 09:50:00|12666|12664|12665|12663|12671.8|12669.8|12662.1|12660.1|550
1654768500000|2022-06-09 09:55:00|12665.1|12663.1|12659.8|12657.8|12665.1|12663.1|12652.4|12650.4|812
1654768800000|2022-06-09 10:00:00|12659.9|12657.9|12657.9|12655.9|12663.9|12661.9|12657.6|12655.6|385
1654769100000|2022-06-09 10:05:00|12658|12656|12656.6|12654.6|12662.6|12660.6|12655.9|12653.9|342
1654769400000|2022-06-09 10:10:00|12656.8|12654.8|12660.9|12658.9|12661.1|12659.1|12649.6|12647.6|887
1654769700000|2022-06-09 10:15:00|12660.8|12658.8|12673.9|12671.9|12678.3|12676.3|12659.4|12657.4|1076
1654770000000|2022-06-09 10:20:00|12674|12672|12700.4|12698.4|12702.6|12700.6|12673.8|12671.8|1963
1654770300000|2022-06-09 10:25:00|12700.5|12698.5|12713.6|12711.6|12715.1|12713.1|12696.5|12694.5|1645
1654770600000|2022-06-09 10:30:00|12713.8|12711.8|12715.6|12713.6|12723.8|12721.8|12713.8|12711.8|1609
1654770900000|2022-06-09 10:35:00|12715.8|12713.8|12698.4|12696.4|12718.8|12716.8|12698.3|12696.3|1641
1654771200000|2022-06-09 10:40:00|12698.5|12696.5|12691.1|12689.1|12699.4|12697.4|12688.3|12686.3|1932
1654771500000|2022-06-09 10:45:00|12690.9|12688.9|12687.8|12685.8|12693.1|12691.1|12686.6|12684.6|853
1654771800000|2022-06-09 10:50:00|12687.6|12685.6|12702.1|12700.1|12704|12702|12687.6|12685.6|773
1654772100000|2022-06-09 10:55:00|12702.3|12700.3|12689.6|12687.6|12702.3|12700.3|12689|12687|667
1654772400000|2022-06-09 11:00:00|12689.5|12687.5|12680.1|12678.1|12689.8|12687.8|12678.6|12676.6|1065
1654772700000|2022-06-09 11:05:00|12680|12678|12681.3|12679.3|12684.1|12682.1|12671.8|12669.8|1176
1654773000000|2022-06-09 11:10:00|12682|12680|12687.4|12685.4|12688.4|12686.4|12680.6|12678.6|555
1654773300000|2022-06-09 11:15:00|12687.1|12685.1|12673.6|12671.6|12688.1|12686.1|12672.8|12670.8|586
1654773600000|2022-06-09 11:20:00|12673.8|12671.8|12698.4|12696.4|12715.5|12713.5|12669.1|12667.1|2914
1654773900000|2022-06-09 11:25:00|12697.6|12695.6|12686.9|12684.9|12700|12698|12679.3|12677.3|1147
1654774200000|2022-06-09 11:30:00|12686.8|12684.8|12674.6|12672.6|12692.1|12690.1|12674.5|12672.5|690
1654774500000|2022-06-09 11:35:00|12673.8|12671.8|12680.3|12678.3|12682.6|12680.6|12672.1|12670.1|566
1654774800000|2022-06-09 11:40:00|12680.4|12678.4|12688.3|12686.3|12689.5|12687.5|12675.4|12673.4|611
1654775100000|2022-06-09 11:45:00|12688.1|12686.1|12653.9|12651.9|12710.9|12708.9|12651|12649|3331
1654775400000|2022-06-09 11:50:00|12653.6|12651.6|12647.3|12645.3|12669.5|12667.5|12644.8|12642.8|1978
1654775700000|2022-06-09 11:55:00|12646.9|12644.9|12641.5|12639.5|12647.3|12645.3|12632.6|12630.6|2317
1654776000000|2022-06-09 12:00:00|12641.4|12639.4|12638|12636|12642.5|12640.5|12629.6|12627.6|1637
1654776300000|2022-06-09 12:05:00|12637.1|12635.1|12636.5|12634.5|12642.6|12640.6|12629.4|12627.4|1167
1654776600000|2022-06-09 12:10:00|12635.6|12633.6|12610.4|12608.4|12636|12634|12610.1|12608.1|2554
1654776900000|2022-06-09 12:15:00|12610.5|12608.5|12613.3|12611.3|12621.3|12619.3|12601.4|12599.4|2732
1654777200000|2022-06-09 12:20:00|12613.4|12611.4|12594.4|12592.4|12613.4|12611.4|12586.3|12584.3|2910
1654777500000|2022-06-09 12:25:00|12593.6|12591.6|12603.3|12601.3|12607|12605|12579.1|12577.1|2677
1654777800000|2022-06-09 12:30:00|12603|12601|12601.4|12599.4|12621.1|12619.1|12590|12588|2765
1654778100000|2022-06-09 12:35:00|12601.8|12599.8|12601.5|12599.5|12604.1|12602.1|12583.5|12581.5|3235
1654778400000|2022-06-09 12:40:00|12601.4|12599.4|12551|12549|12603.6|12601.6|12548.3|12546.3|4651
1654778700000|2022-06-09 12:45:00|12551.1|12549.1|12552.5|12550.5|12568.9|12566.9|12549.6|12547.6|3637
1654779000000|2022-06-09 12:50:00|12552.6|12550.6|12538.5|12536.5|12559|12557|12535.8|12533.8|3041
1654779300000|2022-06-09 12:55:00|12538.4|12536.4|12555.5|12553.5|12563|12561|12537.9|12535.9|2841
1654779600000|2022-06-09 13:00:00|12555.3|12553.3|12564.9|12562.9|12564.9|12562.9|12546.9|12544.9|1685
1654779900000|2022-06-09 13:05:00|12565|12563|12540.4|12538.4|12565|12563|12539.1|12537.1|2023
1654780200000|2022-06-09 13:10:00|12540.5|12538.5|12532.1|12530.1|12565.6|12563.6|12531.9|12529.9|3463
1654780500000|2022-06-09 13:15:00|12532.3|12530.3|12538.9|12536.9|12545.5|12543.5|12526|12524|2948
1654780800000|2022-06-09 13:20:00|12539|12537|12545.6|12543.6|12553.8|12551.8|12538.6|12536.6|1634
1654781100000|2022-06-09 13:25:00|12545.8|12543.8|12540.5|12538.5|12554.4|12552.4|12533.6|12531.6|2766
1654781400000|2022-06-09 13:30:00|12540|12539|12585.1|12584.1|12595.8|12594.8|12517.8|12516.8|18459
1654781700000|2022-06-09 13:35:00|12584.5|12583.5|12527.3|12526.3|12594.3|12593.3|12526.4|12525.4|11610
1654782000000|2022-06-09 13:40:00|12527.1|12526.1|12531.5|12530.5|12542.5|12541.5|12503.9|12502.9|11057
1654782300000|2022-06-09 13:45:00|12531.3|12530.3|12577|12576|12592.1|12591.1|12516.3|12515.3|11404
1654782600000|2022-06-09 13:50:00|12577.9|12576.9|12628.5|12627.5|12652|12651|12572.4|12571.4|15327
1654782900000|2022-06-09 13:55:00|12629.3|12628.3|12636.6|12635.6|12641.6|12640.6|12608.3|12607.3|9160
1654783200000|2022-06-09 14:00:00|12636.8|12635.8|12609.5|12608.5|12639|12638|12602.6|12601.6|8313
1654783500000|2022-06-09 14:05:00|12609.6|12608.6|12577.8|12576.8|12612.8|12611.8|12573.6|12572.6|8417
1654783800000|2022-06-09 14:10:00|12578|12577|12595|12594|12595|12594|12552.6|12551.6|9586
1654784100000|2022-06-09 14:15:00|12594.9|12593.9|12604.4|12603.4|12633.1|12632.1|12586.6|12585.6|9865
1654784400000|2022-06-09 14:20:00|12604.6|12603.6|12615.4|12614.4|12617.9|12616.9|12600.9|12599.9|6983
1654784700000|2022-06-09 14:25:00|12615.5|12614.5|12645.8|12644.8|12646|12645|12610.1|12609.1|8542
1654785000000|2022-06-09 14:30:00|12645.9|12644.9|12638.9|12637.9|12670.6|12669.6|12625.6|12624.6|11597
1654785300000|2022-06-09 14:35:00|12638.4|12637.4|12657.8|12656.8|12662.1|12661.1|12632.3|12631.3|5605
1654785600000|2022-06-09 14:40:00|12657.5|12656.5|12625.6|12624.6|12661.3|12660.3|12615.6|12614.6|7313
1654785900000|2022-06-09 14:45:00|12625.5|12624.5|12606|12605|12625.6|12624.6|12596.4|12595.4|6204
1654786200000|2022-06-09 14:50:00|12606.1|12605.1|12566.9|12565.9|12606.3|12605.3|12566.8|12565.8|6914
1654786500000|2022-06-09 14:55:00|12567|12566|12579.4|12578.4|12592.3|12591.3|12561.4|12560.4|5929
1654786800000|2022-06-09 15:00:00|12579.5|12578.5|12557.4|12556.4|12585.3|12584.3|12549.3|12548.3|7446
1654787100000|2022-06-09 15:05:00|12557.5|12556.5|12553.8|12552.8|12558.8|12557.8|12530.8|12529.8|8247
1654787400000|2022-06-09 15:10:00|12553.6|12552.6|12565.1|12564.1|12571.8|12570.8|12550.3|12549.3|6615
1654787700000|2022-06-09 15:15:00|12565.8|12564.8|12551.3|12550.3|12567.3|12566.3|12544.5|12543.5|4648
1654788000000|2022-06-09 15:20:00|12551.5|12550.5|12571.5|12570.5|12573.8|12572.8|12549|12548|5436
1654788300000|2022-06-09 15:25:00|12571.4|12570.4|12554.3|12553.3|12577.8|12576.8|12552.6|12551.6|3987
1654788600000|2022-06-09 15:30:00|12554.4|12553.4|12564.9|12563.9|12575.5|12574.5|12546.5|12545.5|5205
1654788900000|2022-06-09 15:35:00|12564.8|12563.8|12569.5|12568.5|12582.3|12581.3|12560|12559|3983
1654789200000|2022-06-09 15:40:00|12569.8|12568.8|12596.8|12595.8|12611.3|12610.3|12569.8|12568.8|6956
1654789500000|2022-06-09 15:45:00|12596.4|12595.4|12550.9|12549.9|12601|12600|12548.6|12547.6|7659
1654789800000|2022-06-09 15:50:00|12551|12550|12557.3|12556.3|12560.9|12559.9|12534.3|12533.3|5738
1654790100000|2022-06-09 15:55:00|12557.1|12556.1|12569.6|12568.6|12574.3|12573.3|12555.1|12554.1|4252
1654790400000|2022-06-09 16:00:00|12569.5|12568.5|12559.4|12558.4|12581.8|12580.8|12555|12554|4689
1654790700000|2022-06-09 16:05:00|12559.3|12558.3|12547.6|12546.6|12563.8|12562.8|12543.5|12542.5|3887
1654791000000|2022-06-09 16:10:00|12547.3|12546.3|12538.3|12537.3|12550.5|12549.5|12524.3|12523.3|5848
1654791300000|2022-06-09 16:15:00|12538.1|12537.1|12547.3|12546.3|12548.8|12547.8|12530.3|12529.3|3860
1654791600000|2022-06-09 16:20:00|12547.8|12546.8|12549.9|12548.9|12560|12559|12544.3|12543.3|4007
1654791900000|2022-06-09 16:25:00|12550|12549|12566.5|12565.5|12571|12570|12546.3|12545.3|4333
1654792200000|2022-06-09 16:30:00|12566.4|12565.4|12566.1|12565.1|12576|12575|12551.6|12550.6|4746
1654792500000|2022-06-09 16:35:00|12566.4|12565.4|12562.3|12561.3|12576|12575|12557|12556|3468
1654792800000|2022-06-09 16:40:00|12563.3|12562.3|12581.1|12580.1|12584.9|12583.9|12559.9|12558.9|3589
1654793100000|2022-06-09 16:45:00|12580.8|12579.8|12573.5|12572.5|12582.9|12581.9|12569.8|12568.8|2880
1654793400000|2022-06-09 16:50:00|12573|12572|12555.4|12554.4|12588.6|12587.6|12555.1|12554.1|3766
1654793700000|2022-06-09 16:55:00|12555.9|12554.9|12586.5|12585.5|12595.5|12594.5|12548|12547|5571
1654794000000|2022-06-09 17:00:00|12587.3|12586.3|12582.1|12581.1|12594.3|12593.3|12576|12575|4007
1654794300000|2022-06-09 17:05:00|12582.3|12581.3|12587|12586|12606.5|12605.5|12581.4|12580.4|4418
1654794600000|2022-06-09 17:10:00|12587.1|12586.1|12590|12589|12603.6|12602.6|12585.8|12584.8|3011
1654794900000|2022-06-09 17:15:00|12590.1|12589.1|12586.6|12585.6|12593.8|12592.8|12577.5|12576.5|2793
1654795200000|2022-06-09 17:20:00|12586.4|12585.4|12564.4|12563.4|12589.8|12588.8|12563.3|12562.3|3458
1654795500000|2022-06-09 17:25:00|12564.3|12563.3|12550|12549|12568.5|12567.5|12543.3|12542.3|4756
1654795800000|2022-06-09 17:30:00|12550.8|12549.8|12535.3|12534.3|12550.8|12549.8|12524.6|12523.6|6639
1654796100000|2022-06-09 17:35:00|12535.1|12534.1|12530.3|12529.3|12535.6|12534.6|12517.3|12516.3|5326
1654796400000|2022-06-09 17:40:00|12530.4|12529.4|12507.3|12506.3|12532.5|12531.5|12501.9|12500.9|6025
1654796700000|2022-06-09 17:45:00|12508.1|12507.1|12522.5|12521.5|12524.4|12523.4|12500.4|12499.4|4768
1654797000000|2022-06-09 17:50:00|12522.9|12521.9|12523.5|12522.5|12530.8|12529.8|12520.1|12519.1|2831
1654797300000|2022-06-09 17:55:00|12523|12522|12541.3|12540.3|12543.8|12542.8|12521.3|12520.3|3612
1654797600000|2022-06-09 18:00:00|12541.1|12540.1|12521.8|12520.8|12542|12541|12518.8|12517.8|4069
1654797900000|2022-06-09 18:05:00|12521.5|12520.5|12522.5|12521.5|12530.3|12529.3|12512.3|12511.3|3896
1654798200000|2022-06-09 18:10:00|12522.6|12521.6|12521.3|12520.3|12525.5|12524.5|12501.5|12500.5|4453
1654798500000|2022-06-09 18:15:00|12521.4|12520.4|12519|12518|12528.1|12527.1|12512|12511|3036
1654798800000|2022-06-09 18:20:00|12519.1|12518.1|12493.3|12492.3|12525.9|12524.9|12487.5|12486.5|6075
1654799100000|2022-06-09 18:25:00|12492.8|12491.8|12506.1|12505.1|12512.3|12511.3|12484.5|12483.5|4660
1654799400000|2022-06-09 18:30:00|12506.3|12505.3|12482.3|12481.3|12506.3|12505.3|12480.6|12479.6|4333
1654799700000|2022-06-09 18:35:00|12482|12481|12474.5|12473.5|12488.8|12487.8|12470.3|12469.3|4212
1654800000000|2022-06-09 18:40:00|12475|12474|12471.4|12470.4|12481.5|12480.5|12466.1|12465.1|4517
1654800300000|2022-06-09 18:45:00|12471.3|12470.3|12474.5|12473.5|12487|12486|12467.5|12466.5|4465
1654800600000|2022-06-09 18:50:00|12474.6|12473.6|12466.8|12465.8|12481.8|12480.8|12462.5|12461.5|3912
1654800900000|2022-06-09 18:55:00|12466|12465|12438|12437|12471|12470|12437.1|12436.1|6897
1654801200000|2022-06-09 19:00:00|12437.9|12436.9|12405.8|12404.8|12441|12440|12405.1|12404.1|10492
1654801500000|2022-06-09 19:05:00|12405.5|12404.5|12396|12395|12412.4|12411.4|12385.3|12384.3|9502
1654801800000|2022-06-09 19:10:00|12396.1|12395.1|12384.6|12383.6|12403|12402|12384.5|12383.5|6532
1654802100000|2022-06-09 19:15:00|12385|12384|12397.4|12396.4|12406.3|12405.3|12383.3|12382.3|6640
1654802400000|2022-06-09 19:20:00|12398|12397|12403.1|12402.1|12409.9|12408.9|12388.9|12387.9|4360
1654802700000|2022-06-09 19:25:00|12403|12402|12364.7|12363.7|12404.6|12403.6|12364.5|12363.5|9268
1654803000000|2022-06-09 19:30:00|12365.1|12364.1|12355.1|12354.1|12371.5|12370.5|12354|12353|8815
1654803300000|2022-06-09 19:35:00|12354.9|12353.9|12358.9|12357.9|12369.6|12368.6|12351.9|12350.9|6713
1654803600000|2022-06-09 19:40:00|12358.6|12357.6|12329.4|12328.4|12358.6|12357.6|12327.2|12326.2|10089
1654803900000|2022-06-09 19:45:00|12329.1|12328.1|12314.7|12313.7|12335.5|12334.5|12303.6|12302.6|11752
1654804200000|2022-06-09 19:50:00|12314.5|12313.5|12317.6|12316.6|12330.1|12329.1|12296.9|12295.9|14027
1654804500000|2022-06-09 19:55:00|12317.7|12316.7|12270.5|12269.5|12325.9|12324.9|12269.5|12268.5|19709
1654804800000|2022-06-09 20:00:00|12270.4|12269.4|12272.6|12270.6|12285.7|12283.7|12270.4|12268.6|8628
1654805100000|2022-06-09 20:05:00|12272.4|12270.4|12260.2|12258.2|12281|12279|12260.2|12258.2|3887
1654805400000|2022-06-09 20:10:00|12260.5|12258.5|12279.6|12277.6|12280.9|12278.9|12255.4|12253.4|3080
1654805700000|2022-06-09 20:15:00|12279.4|12277.4|12277.5|12275.5|12281.5|12279.5|12260.1|12258.1|1503
1654806000000|2022-06-09 20:20:00|12277.2|12275.2|12284.2|12282.2|12290.7|12288.7|12277.2|12275.2|973
1654806300000|2022-06-09 20:25:00|12284.4|12282.4|12283.1|12281.1|12284.9|12282.9|12280.2|12278.2|456
1654806600000|2022-06-09 20:30:00|12283|12281|12280.5|12278.5|12287.4|12285.4|12280.5|12278.5|659
1654806900000|2022-06-09 20:35:00|12280.7|12278.7|12279|12277|12284.2|12282.2|12278.9|12276.9|656
1654807200000|2022-06-09 20:40:00|12279.1|12277.1|12282.4|12280.4|12284.6|12282.6|12279|12277|372
1654807500000|2022-06-09 20:45:00|12282.7|12280.7|12292.5|12290.5|12292.5|12290.5|12282.1|12280.1|595
1654807800000|2022-06-09 20:50:00|12293.4|12291.4|12294.7|12292.7|12295.4|12293.4|12288.7|12286.7|693
1654808100000|2022-06-09 20:55:00|12294.9|12292.9|12298.7|12293.7|12302.6|12300.6|12292.7|12290.7|800
1654808400000|2022-06-09 21:00:00|12299|12294|12295.4|12290.4|12299.3|12294.3|12293.9|12288.9|0
1654808700000|2022-06-09 21:05:00|12294.8|12289.8|12292.6|12287.6|12295|12290|12291.3|12286.3|0
1654809000000|2022-06-09 21:10:00|12292.9|12287.9|12292.5|12287.5|12293.8|12288.8|12290.8|12285.8|0
1654809300000|2022-06-09 21:15:00|12292.7|12287.7|12293.2|12288.2|12293.9|12288.9|12291.9|12286.9|0
1654809600000|2022-06-09 21:20:00|12293|12288|12295|12290|12295.1|12290.1|12292.9|12287.9|0
1654809900000|2022-06-09 21:25:00|12294.9|12289.9|12296.4|12291.4|12296.5|12291.5|12293.8|12288.8|0
1654810200000|2022-06-09 21:30:00|12296|12291|12296.9|12291.9|12297.2|12292.2|12295.6|12290.6|0
1654810500000|2022-06-09 21:35:00|12296.8|12291.8|12296|12291|12296.8|12291.8|12294.2|12289.2|0
1654810800000|2022-06-09 21:40:00|12296.1|12291.1|12296.6|12291.6|12297.1|12292.1|12294.8|12289.8|0
1654811100000|2022-06-09 21:45:00|12296|12291|12296.1|12291.1|12296.1|12291.1|12295.5|12290.5|0
1654811400000|2022-06-09 21:50:00|12296.2|12291.2|12295.3|12290.3|12296.3|12291.3|12294.8|12289.8|0
1654811700000|2022-06-09 21:55:00|12295.4|12290.4|12294.5|12289.5|12296.4|12291.4|12293.5|12288.5|0
1654812000000|2022-06-09 22:00:00|12301.1|12299.1|12298.7|12296.7|12306.4|12304.4|12292.7|12290.7|749
1654812300000|2022-06-09 22:05:00|12298.9|12296.9|12287.2|12285.2|12299.1|12297.1|12287.2|12285.2|327
1654812600000|2022-06-09 22:10:00|12287|12285|12281.5|12279.5|12288.7|12286.7|12281.2|12279.2|349
1654812900000|2022-06-09 22:15:00|12281.7|12279.7|12281.5|12279.5|12284.5|12282.5|12279.7|12277.7|375
1654813200000|2022-06-09 22:20:00|12282.2|12280.2|12276.2|12274.2|12282.7|12280.7|12274.7|12272.7|482
1654813500000|2022-06-09 22:25:00|12276.1|12274.1|12274.4|12272.4|12281.2|12279.2|12274.4|12272.4|238
1654813800000|2022-06-09 22:30:00|12274.5|12272.5|12282.2|12280.2|12282.6|12280.6|12274.4|12272.4|262
1654814100000|2022-06-09 22:35:00|12282.1|12280.1|12283.9|12281.9|12284.5|12282.5|12281.5|12279.5|154
1654814400000|2022-06-09 22:40:00|12284|12282|12282.7|12280.7|12284.7|12282.7|12282.2|12280.2|113
1654814700000|2022-06-09 22:45:00|12282.6|12280.6|12289.5|12287.5|12290.5|12288.5|12282.2|12280.2|219
1654815000000|2022-06-09 22:50:00|12289.6|12287.6|12281.6|12279.6|12291.4|12289.4|12281|12279|166
1654815300000|2022-06-09 22:55:00|12281.7|12279.7|12281.6|12279.6|12282.7|12280.7|12279|12277|110
1654815600000|2022-06-09 23:00:00|12281.7|12279.7|12280.4|12278.4|12283.2|12281.2|12276.1|12274.1|217
1654815900000|2022-06-09 23:05:00|12280.5|12278.5|12279.6|12277.6|12281.4|12279.4|12278.1|12276.1|106
1654816200000|2022-06-09 23:10:00|12279.7|12277.7|12279.6|12277.6|12280|12278|12276.9|12274.9|71
1654816500000|2022-06-09 23:15:00|12279.7|12277.7|12285.9|12283.9|12286.6|12284.6|12278.5|12276.5|224
1654816800000|2022-06-09 23:20:00|12285.7|12283.7|12291.2|12289.2|12293.5|12291.5|12285.7|12283.7|501
1654817100000|2022-06-09 23:25:00|12291|12289|12286.1|12284.1|12291.6|12289.6|12285|12283|335
1654817400000|2022-06-09 23:30:00|12285.7|12283.7|12287.7|12285.7|12292.1|12290.1|12284.1|12282.1|227
1654817700000|2022-06-09 23:35:00|12287.9|12285.9|12293.7|12291.7|12295|12293|12279.4|12277.4|832
1654818000000|2022-06-09 23:40:00|12293.6|12291.6|12288.9|12286.9|12296.9|12294.9|12288|12286|457
1654818300000|2022-06-09 23:45:00|12288.6|12286.6|12290.6|12288.6|12291.1|12289.1|12283.4|12281.4|418
1654818600000|2022-06-09 23:50:00|12290.5|12288.5|12287.7|12285.7|12301|12299|12285.2|12283.2|698
1654818900000|2022-06-09 23:55:00|12287.9|12285.9|12288.2|12286.2|12289.7|12287.7|12284.5|12282.5|240
1654819200000|2022-06-10 00:00:00|12288.4|12286.4|12299|12297|12300.1|12298.1|12280.6|12278.6|665
1654819500000|2022-06-10 00:05:00|12298.7|12296.7|12287|12285|12299.5|12297.5|12286|12284|424
1654819800000|2022-06-10 00:10:00|12287.1|12285.1|12274.6|12272.6|12287.2|12285.2|12268.1|12266.1|859
1654820100000|2022-06-10 00:15:00|12274.5|12272.5|12269|12267|12276.4|12274.4|12264.7|12262.7|518
1654820400000|2022-06-10 00:20:00|12268.9|12266.9|12267.5|12265.5|12279.5|12277.5|12265.2|12263.2|433
1654820700000|2022-06-10 00:25:00|12266.9|12264.9|12274.5|12272.5|12278.5|12276.5|12262.4|12260.4|543
1654821000000|2022-06-10 00:30:00|12273.6|12271.6|12281.9|12279.9|12283.5|12281.5|12269.1|12267.1|409
1654821300000|2022-06-10 00:35:00|12282|12280|12281.2|12279.2|12284.6|12282.6|12275.4|12273.4|338
1654821600000|2022-06-10 00:40:00|12281|12279|12283|12281|12286.2|12284.2|12278.2|12276.2|235
1654821900000|2022-06-10 00:45:00|12283.4|12281.4|12281.2|12279.2|12288|12286|12280.6|12278.6|432
1654822200000|2022-06-10 00:50:00|12281.1|12279.1|12276|12274|12283.1|12281.1|12275.1|12273.1|398
1654822500000|2022-06-10 00:55:00|12276.1|12274.1|12276.4|12274.4|12278|12276|12268.6|12266.6|577
1654822800000|2022-06-10 01:00:00|12276.2|12274.2|12281.2|12279.2|12284.1|12282.1|12271.2|12269.2|465
1654823100000|2022-06-10 01:05:00|12281.1|12279.1|12283.4|12281.4|12285.5|12283.5|12275.7|12273.7|325
1654823400000|2022-06-10 01:10:00|12283.2|12281.2|12284.9|12282.9|12288|12286|12277.7|12275.7|507
1654823700000|2022-06-10 01:15:00|12285|12283|12287.1|12285.1|12289.4|12287.4|12279.6|12277.6|553
1654824000000|2022-06-10 01:20:00|12287.2|12285.2|12275.2|12273.2|12289.5|12287.5|12274.4|12272.4|507
1654824300000|2022-06-10 01:25:00|12275.4|12273.4|12281.4|12279.4|12283.7|12281.7|12275.1|12273.1|247
1654824600000|2022-06-10 01:30:00|12281.7|12279.7|12284.2|12282.2|12288.6|12286.6|12278|12276|360
1654824900000|2022-06-10 01:35:00|12284.4|12282.4|12284.7|12282.7|12288.2|12286.2|12280.5|12278.5|259
1654825200000|2022-06-10 01:40:00|12284.5|12282.5|12280.9|12278.9|12285.4|12283.4|12278|12276|210
1654825500000|2022-06-10 01:45:00|12281|12279|12279.4|12277.4|12282.1|12280.1|12271.7|12269.7|280
1654825800000|2022-06-10 01:50:00|12279.5|12277.5|12281|12279|12284.5|12282.5|12276.7|12274.7|250
1654826100000|2022-06-10 01:55:00|12281.1|12279.1|12280.7|12278.7|12285.2|12283.2|12277.5|12275.5|312
1654826400000|2022-06-10 02:00:00|12280.9|12278.9|12283.1|12281.1|12285.5|12283.5|12278.9|12276.9|220
1654826700000|2022-06-10 02:05:00|12282.4|12280.4|12281.9|12279.9|12286.4|12284.4|12278.1|12276.1|219
1654827000000|2022-06-10 02:10:00|12282|12280|12285.9|12283.9|12287.4|12285.4|12281.2|12279.2|285
1654827300000|2022-06-10 02:15:00|12285.7|12283.7|12287.5|12285.5|12288.9|12286.9|12282.7|12280.7|368
1654827600000|2022-06-10 02:20:00|12287.6|12285.6|12296.1|12294.1|12296.9|12294.9|12287.1|12285.1|357
1654827900000|2022-06-10 02:25:00|12296.4|12294.4|12299.1|12297.1|12299.5|12297.5|12293.5|12291.5|348
1654828200000|2022-06-10 02:30:00|12299|12297|12300.9|12298.9|12301.7|12299.7|12294.9|12292.9|375
1654828500000|2022-06-10 02:35:00|12301|12299|12298.5|12296.5|12303.2|12301.2|12297.4|12295.4|256
1654828800000|2022-06-10 02:40:00|12298.6|12296.6|12292.9|12290.9|12299.4|12297.4|12290.1|12288.1|335
1654829100000|2022-06-10 02:45:00|12293|12291|12297.4|12295.4|12297.4|12295.4|12292.4|12290.4|107
1654829400000|2022-06-10 02:50:00|12297.5|12295.5|12300.1|12298.1|12300.4|12298.4|12296.1|12294.1|186
1654829700000|2022-06-10 02:55:00|12300|12298|12295.9|12293.9|12300.9|12298.9|12295.5|12293.5|158
1654830000000|2022-06-10 03:00:00|12296.4|12294.4|12313.2|12311.2|12315|12313|12296.4|12294.4|685
1654830300000|2022-06-10 03:05:00|12313.1|12311.1|12314|12312|12314.1|12312.1|12307.5|12305.5|242
1654830600000|2022-06-10 03:10:00|12314.1|12312.1|12323.1|12321.1|12324|12322|12314|12312|561
1654830900000|2022-06-10 03:15:00|12323.2|12321.2|12318.2|12316.2|12323.9|12321.9|12316.7|12314.7|254
1654831200000|2022-06-10 03:20:00|12318.4|12316.4|12322.1|12320.1|12326.4|12324.4|12318.1|12316.1|349
1654831500000|2022-06-10 03:25:00|12322.2|12320.2|12330|12328|12330.5|12328.5|12321.7|12319.7|281
1654831800000|2022-06-10 03:30:00|12329.7|12327.7|12320.6|12318.6|12331.5|12329.5|12320.6|12318.6|364
1654832100000|2022-06-10 03:35:00|12320.7|12318.7|12321|12319|12321.9|12319.9|12316.2|12314.2|272
1654832400000|2022-06-10 03:40:00|12320.4|12318.4|12317.5|12315.5|12320.6|12318.6|12314|12312|292
1654832700000|2022-06-10 03:45:00|12317.7|12315.7|12317|12315|12319.9|12317.9|12315|12313|89
1654833000000|2022-06-10 03:50:00|12317.1|12315.1|12311.2|12309.2|12317.6|12315.6|12310|12308|174
1654833300000|2022-06-10 03:55:00|12311.1|12309.1|12308.9|12306.9|12312.2|12310.2|12308|12306|202
1654833600000|2022-06-10 04:00:00|12308.7|12306.7|12308.6|12306.6|12310.7|12308.7|12308|12306|73
1654833900000|2022-06-10 04:05:00|12308.5|12306.5|12304.5|12302.5|12309.5|12307.5|12304|12302|185
1654834200000|2022-06-10 04:10:00|12304.4|12302.4|12307.2|12305.2|12307.2|12305.2|12302.5|12300.5|82
1654834500000|2022-06-10 04:15:00|12307.1|12305.1|12301.7|12299.7|12307.1|12305.1|12300.2|12298.2|153
1654834800000|2022-06-10 04:20:00|12301.6|12299.6|12304.4|12302.4|12305|12303|12301.6|12299.6|90
1654835100000|2022-06-10 04:25:00|12304.2|12302.2|12296.4|12294.4|12304.2|12302.2|12295.2|12293.2|278
1654835400000|2022-06-10 04:30:00|12296|12294|12292.9|12290.9|12296.9|12294.9|12291|12289|257
1654835700000|2022-06-10 04:35:00|12292.7|12290.7|12286|12284|12293|12291|12286|12284|266
1654836000000|2022-06-10 04:40:00|12286.1|12284.1|12286.4|12284.4|12292.7|12290.7|12284.2|12282.2|375
1654836300000|2022-06-10 04:45:00|12286.2|12284.2|12287.4|12285.4|12289.7|12287.7|12285.7|12283.7|106
1654836600000|2022-06-10 04:50:00|12287.5|12285.5|12287.7|12285.7|12290.5|12288.5|12286.4|12284.4|180
1654836900000|2022-06-10 04:55:00|12287.6|12285.6|12288.6|12286.6|12289.7|12287.7|12286.2|12284.2|52
1654837200000|2022-06-10 05:00:00|12288.7|12286.7|12298.7|12296.7|12298.7|12296.7|12288.5|12286.5|310
1654837500000|2022-06-10 05:05:00|12299.1|12297.1|12294.6|12292.6|12303.5|12301.5|12294.5|12292.5|375
1654837800000|2022-06-10 05:10:00|12294.7|12292.7|12297.6|12295.6|12298.1|12296.1|12293|12291|129
1654838100000|2022-06-10 05:15:00|12297.7|12295.7|12313|12311|12316.2|12314.2|12297.4|12295.4|573
1654838400000|2022-06-10 05:20:00|12312.7|12310.7|12310.4|12308.4|12314.6|12312.6|12308|12306|228
1654838700000|2022-06-10 05:25:00|12310.5|12308.5|12314.7|12312.7|12315.2|12313.2|12306.6|12304.6|212
1654839000000|2022-06-10 05:30:00|12315.2|12313.2|12327.2|12325.2|12330.2|12328.2|12315.2|12313.2|1183
1654839300000|2022-06-10 05:35:00|12326.9|12324.9|12330|12328|12332.2|12330.2|12323.6|12321.6|488
1654839600000|2022-06-10 05:40:00|12329.9|12327.9|12327.2|12325.2|12335.7|12333.7|12326.1|12324.1|416
1654839900000|2022-06-10 05:45:00|12327.4|12325.4|12315.2|12313.2|12327.7|12325.7|12312|12310|713
1654840200000|2022-06-10 05:50:00|12314.9|12312.9|12315.9|12313.9|12316.5|12314.5|12308.1|12306.1|354
1654840500000|2022-06-10 05:55:00|12315.7|12313.7|12316.5|12314.5|12320.5|12318.5|12315|12313|310
1654840800000|2022-06-10 06:00:00|12315.9|12313.9|12327.6|12325.6|12337.1|12335.1|12315|12313|783
1654841100000|2022-06-10 06:05:00|12327.5|12325.5|12327.7|12325.7|12329.6|12327.6|12320.2|12318.2|365
1654841400000|2022-06-10 06:10:00|12327.6|12325.6|12337.7|12335.7|12338.5|12336.5|12323.1|12321.1|422
1654841700000|2022-06-10 06:15:00|12337.9|12335.9|12331.1|12329.1|12338.4|12336.4|12330.5|12328.5|318
1654842000000|2022-06-10 06:20:00|12333.5|12331.5|12325.6|12323.6|12334.7|12332.7|12321.2|12319.2|565
1654842300000|2022-06-10 06:25:00|12325.5|12323.5|12327.7|12325.7|12334.7|12332.7|12319.2|12317.2|519
1654842600000|2022-06-10 06:30:00|12327.9|12325.9|12320|12318|12330.4|12328.4|12319.9|12317.9|367
1654842900000|2022-06-10 06:35:00|12320.4|12318.4|12314.9|12312.9|12320.9|12318.9|12310.4|12308.4|460
1654843200000|2022-06-10 06:40:00|12314.5|12312.5|12320.6|12318.6|12327.1|12325.1|12313.4|12311.4|416
1654843500000|2022-06-10 06:45:00|12320.9|12318.9|12311.7|12309.7|12324.4|12322.4|12310.1|12308.1|354
1654843800000|2022-06-10 06:50:00|12311.6|12309.6|12321.2|12319.2|12324.2|12322.2|12310|12308|271
1654844100000|2022-06-10 06:55:00|12321.1|12319.1|12323.5|12321.5|12324.9|12322.9|12313.1|12311.1|297
1654844400000|2022-06-10 07:00:00|12323.9|12321.9|12313.2|12311.2|12333.7|12331.7|12311.4|12309.4|864
1654844700000|2022-06-10 07:05:00|12313|12311|12290.7|12288.7|12318.5|12316.5|12290.1|12288.1|1203
1654845000000|2022-06-10 07:10:00|12290.6|12288.6|12286.5|12284.5|12294|12292|12275.6|12273.6|1303
1654845300000|2022-06-10 07:15:00|12286.2|12284.2|12286.4|12284.4|12298.2|12296.2|12279.1|12277.1|915
1654845600000|2022-06-10 07:20:00|12286|12284|12262.5|12260.5|12287|12285|12262.2|12260.2|1176
1654845900000|2022-06-10 07:25:00|12262.4|12260.4|12267.1|12265.1|12270.1|12268.1|12261|12259|964
1654846200000|2022-06-10 07:30:00|12267|12265|12278|12276|12287.7|12285.7|12267|12265|827
1654846500000|2022-06-10 07:35:00|12278.1|12276.1|12298.1|12296.1|12299.5|12297.5|12277.9|12275.9|1092
1654846800000|2022-06-10 07:40:00|12298|12296|12281.5|12279.5|12298.2|12296.2|12281.5|12279.5|866
1654847100000|2022-06-10 07:45:00|12282|12280|12276.5|12274.5|12305|12303|12273.9|12271.9|1029
1654847400000|2022-06-10 07:50:00|12276.4|12274.4|12271.6|12269.6|12286.6|12284.6|12268.5|12266.5|971
1654847700000|2022-06-10 07:55:00|12271.9|12269.9|12266|12264|12294.5|12292.5|12266|12264|962
1654848000000|2022-06-10 08:00:00|12266.1|12264.1|12299.6|12297.6|12302|12300|12258.6|12256.6|1619
1654848300000|2022-06-10 08:05:00|12299.5|12297.5|12313.5|12311.5|12317|12315|12293.7|12291.7|1098
1654848600000|2022-06-10 08:10:00|12313.6|12311.6|12317.5|12315.5|12323.1|12321.1|12309.9|12307.9|1006
1654848900000|2022-06-10 08:15:00|12317.4|12315.4|12321.5|12319.5|12323.9|12321.9|12313.4|12311.4|564
1654849200000|2022-06-10 08:20:00|12321.4|12319.4|12311.9|12309.9|12321.4|12319.4|12311.5|12309.5|411
1654849500000|2022-06-10 08:25:00|12311.5|12309.5|12314|12312|12323.5|12321.5|12305.6|12303.6|605
1654849800000|2022-06-10 08:30:00|12314.1|12312.1|12308.7|12306.7|12317|12315|12305.9|12303.9|627
1654850100000|2022-06-10 08:35:00|12308.6|12306.6|12308.4|12306.4|12309.4|12307.4|12294.2|12292.2|890
1654850400000|2022-06-10 08:40:00|12308.2|12306.2|12310.1|12308.1|12311.6|12309.6|12301|12299|519
1654850700000|2022-06-10 08:45:00|12310.2|12308.2|12317.5|12315.5|12320.4|12318.4|12308.7|12306.7|629
1654851000000|2022-06-10 08:50:00|12317.4|12315.4|12296|12294|12320.5|12318.5|12292.6|12290.6|865
1654851300000|2022-06-10 08:55:00|12296.1|12294.1|12289.7|12287.7|12301.5|12299.5|12287.1|12285.1|620
1654851600000|2022-06-10 09:00:00|12289.6|12287.6|12296.7|12294.7|12304.2|12302.2|12287.5|12285.5|639
1654851900000|2022-06-10 09:05:00|12296.9|12294.9|12301|12299|12308.6|12306.6|12296|12294|524
1654852200000|2022-06-10 09:10:00|12301.1|12299.1|12309.9|12307.9|12314.6|12312.6|12298.4|12296.4|437
1654852500000|2022-06-10 09:15:00|12310|12308|12308.5|12306.5|12318|12316|12307.9|12305.9|588
1654852800000|2022-06-10 09:20:00|12308.2|12306.2|12301.9|12299.9|12314.1|12312.1|12300.4|12298.4|330
1654853100000|2022-06-10 09:25:00|12302|12300|12311.4|12309.4|12314.9|12312.9|12295.1|12293.1|365
1654853400000|2022-06-10 09:30:00|12311.6|12309.6|12314|12312|12315.4|12313.4|12308.7|12306.7|308
1654853700000|2022-06-10 09:35:00|12313.9|12311.9|12310|12308|12315.5|12313.5|12302|12300|255
1654854000000|2022-06-10 09:40:00|12309.6|12307.6|12327.6|12325.6|12328|12326|12303.4|12301.4|840
1654854300000|2022-06-10 09:45:00|12328.1|12326.1|12307.2|12305.2|12328.2|12326.2|12307.2|12305.2|581
1654854600000|2022-06-10 09:50:00|12307.1|12305.1|12301.1|12299.1|12311.9|12309.9|12300.7|12298.7|674
1654854900000|2022-06-10 09:55:00|12301|12299|12303.1|12301.1|12306.5|12304.5|12298.1|12296.1|575
1654855200000|2022-06-10 10:00:00|12303.2|12301.2|12303.9|12301.9|12314.5|12312.5|12299.1|12297.1|614
1654855500000|2022-06-10 10:05:00|12303.7|12301.7|12297.6|12295.6|12305.7|12303.7|12294.1|12292.1|575
1654855800000|2022-06-10 10:10:00|12297.7|12295.7|12299.9|12297.9|12302.4|12300.4|12290.9|12288.9|511
1654856100000|2022-06-10 10:15:00|12299.5|12297.5|12295.9|12293.9|12305.2|12303.2|12294.9|12292.9|360
1654856400000|2022-06-10 10:20:00|12295.6|12293.6|12285.4|12283.4|12308.7|12306.7|12284.2|12282.2|683
1654856700000|2022-06-10 10:25:00|12285.7|12283.7|12276.2|12274.2|12287.7|12285.7|12274.7|12272.7|755
1654857000000|2022-06-10 10:30:00|12276.4|12274.4|12277|12275|12287.5|12285.5|12272.5|12270.5|615
1654857300000|2022-06-10 10:35:00|12276.9|12274.9|12286.9|12284.9|12289.6|12287.6|12276.9|12274.9|393
1654857600000|2022-06-10 10:40:00|12288|12286|12282|12280|12289.2|12287.2|12280.2|12278.2|383
1654857900000|2022-06-10 10:45:00|12281.9|12279.9|12278.5|12276.5|12287.2|12285.2|12277.6|12275.6|367
1654858200000|2022-06-10 10:50:00|12278.6|12276.6|12285.9|12283.9|12287.1|12285.1|12273.1|12271.1|512
1654858500000|2022-06-10 10:55:00|12285.7|12283.7|12289.7|12287.7|12289.7|12287.7|12271.7|12269.7|698
1654858800000|2022-06-10 11:00:00|12289.6|12287.6|12278|12276|12293|12291|12275.7|12273.7|551
1654859100000|2022-06-10 11:05:00|12277.9|12275.9|12293.5|12291.5|12297.6|12295.6|12277.2|12275.2|662
1654859400000|2022-06-10 11:10:00|12293.6|12291.6|12300.4|12298.4|12303.7|12301.7|12286|12284|952
1654859700000|2022-06-10 11:15:00|12300.5|12298.5|12289.1|12287.1|12302|12300|12288.7|12286.7|393
1654860000000|2022-06-10 11:20:00|12289.2|12287.2|12285.6|12283.6|12295|12293|12284.6|12282.6|530
1654860300000|2022-06-10 11:25:00|12285.4|12283.4|12289|12287|12290.6|12288.6|12281.2|12279.2|592
1654860600000|2022-06-10 11:30:00|12288.9|12286.9|12307|12305|12311.4|12309.4|12286.7|12284.7|787
1654860900000|2022-06-10 11:35:00|12306.6|12304.6|12302.6|12300.6|12321.1|12319.1|12299.2|12297.2|1145
1654861200000|2022-06-10 11:40:00|12302.1|12300.1|12308.1|12306.1|12309.2|12307.2|12299.9|12297.9|597
1654861500000|2022-06-10 11:45:00|12308.2|12306.2|12304.5|12302.5|12316|12314|12302.7|12300.7|532
1654861800000|2022-06-10 11:50:00|12304.4|12302.4|12298.9|12296.9|12308.2|12306.2|12298|12296|333
1654862100000|2022-06-10 11:55:00|12298.5|12296.5|12293.5|12291.5|12307|12305|12292.4|12290.4|673
1654862400000|2022-06-10 12:00:00|12294.1|12292.1|12298.7|12296.7|12313.9|12311.9|12291|12289|990
1654862700000|2022-06-10 12:05:00|12299.9|12297.9|12307.5|12305.5|12311.5|12309.5|12299.4|12297.4|604
1654863000000|2022-06-10 12:10:00|12307.4|12305.4|12312.9|12310.9|12313.7|12311.7|12305.5|12303.5|572
1654863300000|2022-06-10 12:15:00|12313|12311|12309.5|12307.5|12316.1|12314.1|12307.4|12305.4|700
1654863600000|2022-06-10 12:20:00|12309.2|12307.2|12312.5|12310.5|12313.5|12311.5|12305.5|12303.5|645
1654863900000|2022-06-10 12:25:00|12313|12311|12307.5|12305.5|12331.4|12329.4|12300.9|12298.9|2096
1654864200000|2022-06-10 12:30:00|12307.6|12305.6|12062.9|12060.9|12307.9|12305.9|12052.2|12050.2|18782
1654864500000|2022-06-10 12:35:00|12064.2|12062.2|12113.4|12111.4|12119.4|12117.4|12041.9|12039.9|11330
1654864800000|2022-06-10 12:40:00|12113.6|12111.6|12100.7|12098.7|12148.9|12146.9|12098.5|12096.5|8955
1654865100000|2022-06-10 12:45:00|12101.4|12099.4|12088.9|12086.9|12130.1|12128.1|12088.2|12086.2|5346
1654865400000|2022-06-10 12:50:00|12088.5|12086.5|12082.4|12080.4|12092.1|12090.1|12060|12058|6412
1654865700000|2022-06-10 12:55:00|12081.9|12079.9|12035|12033|12084.1|12082.1|12033.6|12031.6|4933
1654866000000|2022-06-10 13:00:00|12034.6|12032.6|12080.7|12078.7|12089.5|12087.5|12033.9|12031.9|5558
1654866300000|2022-06-10 13:05:00|12079.9|12077.9|12058|12056|12090.6|12088.6|12053.2|12051.2|4038
1654866600000|2022-06-10 13:10:00|12058.2|12056.2|12065.1|12063.1|12075.9|12073.9|12055.7|12053.7|2327
1654866900000|2022-06-10 13:15:00|12065|12063|12038.4|12036.4|12073.4|12071.4|12036|12034|2185
1654867200000|2022-06-10 13:20:00|12040|12038|12008.9|12006.9|12053.2|12051.2|11999.5|11997.5|6516
1654867500000|2022-06-10 13:25:00|12009.1|12007.1|12041.5|12039.5|12042|12040|12005.6|12003.6|3955
1654867800000|2022-06-10 13:30:00|12041|12040|11982|11981|12088.6|12087.6|11975.6|11974.6|21176
1654868100000|2022-06-10 13:35:00|11982.1|11981.1|11994.1|11993.1|12018|12017|11971.2|11970.2|14581
1654868400000|2022-06-10 13:40:00|11992.7|11991.7|12048.6|12047.6|12048.9|12047.9|11988.6|11987.6|9572
1654868700000|2022-06-10 13:45:00|12049.6|12048.6|12009.7|12008.7|12062.5|12061.5|11998.1|11997.1|10173
1654869000000|2022-06-10 13:50:00|12009.9|12008.9|11967.7|11966.7|12025.6|12024.6|11961.1|11960.1|8717
1654869300000|2022-06-10 13:55:00|11966.9|11965.9|11958.9|11957.9|11977.6|11976.6|11940.9|11939.9|7053
1654869600000|2022-06-10 14:00:00|11958.7|11957.7|11901.9|11900.9|11958.7|11957.7|11884.7|11883.7|13656
1654869900000|2022-06-10 14:05:00|11901.7|11900.7|11879.5|11878.5|11918.7|11917.7|11877.4|11876.4|9377
1654870200000|2022-06-10 14:10:00|11880.1|11879.1|11890.1|11889.1|11896.5|11895.5|11867.4|11866.4|8879
1654870500000|2022-06-10 14:15:00|11890|11889|11884.7|11883.7|11903.4|11902.4|11874.9|11873.9|6330
1654870800000|2022-06-10 14:20:00|11885|11884|11866.4|11865.4|11891.7|11890.7|11852.5|11851.5|7038
1654871100000|2022-06-10 14:25:00|11866.5|11865.5|11866.4|11865.4|11895.7|11894.7|11857.5|11856.5|6777
1654871400000|2022-06-10 14:30:00|11865.7|11864.7|11890.2|11889.2|11898.1|11897.1|11859.7|11858.7|7945
1654871700000|2022-06-10 14:35:00|11889.9|11888.9|11905.6|11904.6|11909.7|11908.7|11882.2|11881.2|6487
1654872000000|2022-06-10 14:40:00|11905.4|11904.4|11907.7|11906.7|11915.5|11914.5|11877.4|11876.4|6796
1654872300000|2022-06-10 14:45:00|11908.1|11907.1|11887.2|11886.2|11912.1|11911.1|11879.1|11878.1|6248
1654872600000|2022-06-10 14:50:00|11886.5|11885.5|11892.6|11891.6|11920.7|11919.7|11884.6|11883.6|6825
1654872900000|2022-06-10 14:55:00|11892.4|11891.4|11855.5|11854.5|11899.4|11898.4|11855.4|11854.4|6558
1654873200000|2022-06-10 15:00:00|11856.1|11855.1|11866.4|11865.4|11879.4|11878.4|11853.5|11852.5|5670
1654873500000|2022-06-10 15:05:00|11866.6|11865.6|11855.5|11854.5|11867.2|11866.2|11841.6|11840.6|6202
1654873800000|2022-06-10 15:10:00|11854.6|11853.6|11848.4|11847.4|11863.9|11862.9|11841.4|11840.4|6166
1654874100000|2022-06-10 15:15:00|11848.5|11847.5|11870.5|11869.5|11873|11872|11839.2|11838.2|5796
1654874400000|2022-06-10 15:20:00|11870.6|11869.6|11850.1|11849.1|11881.1|11880.1|11850.1|11849.1|4999
1654874700000|2022-06-10 15:25:00|11850.7|11849.7|11838|11837|11853.1|11852.1|11830.4|11829.4|5818
1654875000000|2022-06-10 15:30:00|11838.2|11837.2|11842.6|11841.6|11847|11846|11829.1|11828.1|4342
1654875300000|2022-06-10 15:35:00|11842.4|11841.4|11829.6|11828.6|11844.4|11843.4|11828.2|11827.2|3783
1654875600000|2022-06-10 15:40:00|11828.9|11827.9|11848.5|11847.5|11850.9|11849.9|11824.2|11823.2|4906
1654875900000|2022-06-10 15:45:00|11848.6|11847.6|11827.1|11826.1|11858.5|11857.5|11826.7|11825.7|4018
1654876200000|2022-06-10 15:50:00|11827.4|11826.4|11836.6|11835.6|11845.7|11844.7|11823|11822|3311
1654876500000|2022-06-10 15:55:00|11836.1|11835.1|11865|11864|11875.1|11874.1|11830.5|11829.5|3885
1654876800000|2022-06-10 16:00:00|11865.4|11864.4|11864.9|11863.9|11879.7|11878.7|11857.2|11856.2|4454
1654877100000|2022-06-10 16:05:00|11864.7|11863.7|11871.5|11870.5|11889|11888|11864.1|11863.1|4653
1654877400000|2022-06-10 16:10:00|11871.4|11870.4|11845.1|11844.1|11872.2|11871.2|11841.6|11840.6|3413
1654877700000|2022-06-10 16:15:00|11845|11844|11843.9|11842.9|11851.6|11850.6|11835|11834|2647
1654878000000|2022-06-10 16:20:00|11844.1|11843.1|11846.9|11845.9|11861.4|11860.4|11840.5|11839.5|3556
1654878300000|2022-06-10 16:25:00|11846.7|11845.7|11858.1|11857.1|11858.4|11857.4|11837.2|11836.2|3367
1654878600000|2022-06-10 16:30:00|11858.4|11857.4|11856.6|11855.6|11878.4|11877.4|11851|11850|6017
1654878900000|2022-06-10 16:35:00|11856.7|11855.7|11869.4|11868.4|11873.4|11872.4|11853|11852|3210
1654879200000|2022-06-10 16:40:00|11869.3|11868.3|11876.4|11875.4|11889.2|11888.2|11865.8|11864.8|3828
1654879500000|2022-06-10 16:45:00|11877.4|11876.4|11860.9|11859.9|11883.6|11882.6|11856.4|11855.4|2748
1654879800000|2022-06-10 16:50:00|11858.8|11857.8|11844.7|11843.7|11861.3|11860.3|11844.3|11843.3|4065
1654880100000|2022-06-10 16:55:00|11844.6|11843.6|11860.7|11859.7|11862.3|11861.3|11841.1|11840.1|3049
1654880400000|2022-06-10 17:00:00|11861.1|11860.1|11858.4|11857.4|11867.8|11866.8|11845.6|11844.6|2743
1654880700000|2022-06-10 17:05:00|11858.2|11857.2|11855.6|11854.6|11861.3|11860.3|11842.9|11841.9|2474
1654881000000|2022-06-10 17:10:00|11855.3|11854.3|11842.9|11841.9|11859.2|11858.2|11835.6|11834.6|2972
1654881300000|2022-06-10 17:15:00|11842.1|11841.1|11870.3|11869.3|11871.6|11870.6|11839.9|11838.9|3411
1654881600000|2022-06-10 17:20:00|11870.4|11869.4|11868.4|11867.4|11873.9|11872.9|11861.7|11860.7|2422
1654881900000|2022-06-10 17:25:00|11868.3|11867.3|11882.2|11881.2|11883.2|11882.2|11865.1|11864.1|2696
1654882200000|2022-06-10 17:30:00|11881.9|11880.9|11860.7|11859.7|11883.1|11882.1|11849.9|11848.9|3295
1654882500000|2022-06-10 17:35:00|11860.6|11859.6|11890.4|11889.4|11893.3|11892.3|11860.6|11859.6|4013
1654882800000|2022-06-10 17:40:00|11890.6|11889.6|11890.7|11889.7|11896.4|11895.4|11876.1|11875.1|3348
1654883100000|2022-06-10 17:45:00|11891.2|11890.2|11927.7|11926.7|11930.1|11929.1|11883.2|11882.2|6135
1654883400000|2022-06-10 17:50:00|11928.3|11927.3|11910.3|11909.3|11945.9|11944.9|11907.9|11906.9|6070
1654883700000|2022-06-10 17:55:00|11910.4|11909.4|11899.1|11898.1|11911.2|11910.2|11891.3|11890.3|3666
1654884000000|2022-06-10 18:00:00|11899.2|11898.2|11878.8|11877.8|11903.3|11902.3|11878.7|11877.7|4383
1654884300000|2022-06-10 18:05:00|11878.7|11877.7|11888.9|11887.9|11897.7|11896.7|11878.6|11877.6|2930
1654884600000|2022-06-10 18:10:00|11888.2|11887.2|11881.6|11880.6|11894.4|11893.4|11879.1|11878.1|2091
1654884900000|2022-06-10 18:15:00|11881.8|11880.8|11905.2|11904.2|11912.7|11911.7|11874.8|11873.8|3166
1654885200000|2022-06-10 18:20:00|11906.6|11905.6|11916.4|11915.4|11924.2|11923.2|11906.6|11905.6|2989
1654885500000|2022-06-10 18:25:00|11916.8|11915.8|11893.6|11892.6|11921.8|11920.8|11885.8|11884.8|3634
1654885800000|2022-06-10 18:30:00|11894.1|11893.1|11910.8|11909.8|11918.6|11917.6|11893.8|11892.8|2929
1654886100000|2022-06-10 18:35:00|11910.3|11909.3|11896.9|11895.9|11911.9|11910.9|11894.2|11893.2|2800
1654886400000|2022-06-10 18:40:00|11896.8|11895.8|11887.8|11886.8|11899.1|11898.1|11876.8|11875.8|3307
1654886700000|2022-06-10 18:45:00|11888.1|11887.1|11919.2|11918.2|11919.4|11918.4|11885.9|11884.9|3038
1654887000000|2022-06-10 18:50:00|11918.7|11917.7|11920.8|11919.8|11921.1|11920.1|11902.1|11901.1|2879
1654887300000|2022-06-10 18:55:00|11921.1|11920.1|11934.8|11933.8|11948.1|11947.1|11914.8|11913.8|5044
1654887600000|2022-06-10 19:00:00|11934.7|11933.7|11900.8|11899.8|11948.6|11947.6|11897.7|11896.7|4941
1654887900000|2022-06-10 19:05:00|11900.1|11899.1|11893.8|11892.8|11902.4|11901.4|11884.3|11883.3|4188
1654888200000|2022-06-10 19:10:00|11894.4|11893.4|11912.3|11911.3|11918.9|11917.9|11890.9|11889.9|3544
1654888500000|2022-06-10 19:15:00|11912.4|11911.4|11937.2|11936.2|11938.4|11937.4|11908.7|11907.7|3613
1654888800000|2022-06-10 19:20:00|11937.1|11936.1|11933.9|11932.9|11938.8|11937.8|11896.6|11895.6|5291
1654889100000|2022-06-10 19:25:00|11934.9|11933.9|11946.4|11945.4|11972.9|11971.9|11932.7|11931.7|7397
1654889400000|2022-06-10 19:30:00|11946.3|11945.3|11922.1|11921.1|11947.6|11946.6|11916.3|11915.3|5571
1654889700000|2022-06-10 19:35:00|11921.9|11920.9|11930.6|11929.6|11952.7|11951.7|11915.3|11914.3|6091
1654890000000|2022-06-10 19:40:00|11930.7|11929.7|11895.3|11894.3|11938.6|11937.6|11887.3|11886.3|6015
1654890300000|2022-06-10 19:45:00|11895.2|11894.2|11858.3|11857.3|11896.9|11895.9|11856.2|11855.2|5097
1654890600000|2022-06-10 19:50:00|11856.8|11855.8|11866.2|11865.2|11888.6|11887.6|11846.3|11845.3|7932
1654890900000|2022-06-10 19:55:00|11866.8|11865.8|11837.6|11836.6|11876.3|11875.3|11835.9|11834.9|13417
1654891200000|2022-06-10 20:00:00|11837.2|11836.2|11854.6|11852.6|11862.2|11860.2|11836.3|11834.3|7916
1654891500000|2022-06-10 20:05:00|11854.7|11852.7|11855.7|11853.7|11857.9|11855.9|11844.4|11842.4|2013
1654891800000|2022-06-10 20:10:00|11855.4|11853.4|11858.7|11856.7|11861.7|11859.7|11851.1|11849.1|1468
1654892100000|2022-06-10 20:15:00|11858.6|11856.6|11865.9|11863.9|11871.9|11869.9|11858.1|11856.1|863
1654892400000|2022-06-10 20:20:00|11866.2|11864.2|11864.8|11862.8|11872.8|11870.8|11861.6|11859.6|512
1654892700000|2022-06-10 20:25:00|11864.7|11862.7|11867.2|11865.2|11873.7|11871.7|11864.6|11862.6|474
1654893000000|2022-06-10 20:30:00|11867.3|11865.3|11864.3|11862.3|11867.9|11865.9|11860.3|11858.3|480
1654893300000|2022-06-10 20:35:00|11864.7|11862.7|11863.2|11861.2|11874.2|11872.2|11862.7|11860.7|417
1654893600000|2022-06-10 20:40:00|11863.3|11861.3|11859.8|11857.8|11865.8|11863.8|11856.8|11854.8|286
1654893900000|2022-06-10 20:45:00|11858.3|11856.3|11865.1|11863.1|11871.6|11869.6|11858.3|11856.3|309
1654894200000|2022-06-10 20:50:00|11864.3|11862.3|11856.9|11854.9|11864.3|11862.3|11855.7|11853.7|294
1654894500000|2022-06-10 20:55:00|11857.2|11855.2|11861|11856|11864.1|11862.1|11856.1|11854.1|557
1654894800000|2022-06-10 21:00:00|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|0
1655071200000|2022-06-12 22:00:00|11715.3|11713.3|11710.7|11708.7|11743.3|11741.3|11681.8|11679.8|1849
1655071500000|2022-06-12 22:05:00|11710.6|11708.6|11688.4|11686.4|11723.8|11721.8|11688.4|11686.4|1107
1655071800000|2022-06-12 22:10:00|11688.6|11686.6|11686.2|11684.2|11712.7|11710.7|11672.7|11670.7|1227
1655072100000|2022-06-12 22:15:00|11686.6|11684.6|11675.3|11673.3|11701.6|11699.6|11669.6|11667.6|1109
1655072400000|2022-06-12 22:20:00|11675.2|11673.2|11666.2|11664.2|11686.6|11684.6|11662.9|11660.9|772
1655072700000|2022-06-12 22:25:00|11665.9|11663.9|11683.3|11681.3|11687.7|11685.7|11665.9|11663.9|518
1655073000000|2022-06-12 22:30:00|11683.2|11681.2|11688.7|11686.7|11692.8|11690.8|11682.4|11680.4|354
1655073300000|2022-06-12 22:35:00|11688.6|11686.6|11670.6|11668.6|11693.1|11691.1|11662.8|11660.8|888
1655073600000|2022-06-12 22:40:00|11669.8|11667.8|11663.1|11661.1|11675.4|11673.4|11662.8|11660.8|391
1655073900000|2022-06-12 22:45:00|11663.3|11661.3|11669.9|11667.9|11676.8|11674.8|11663.1|11661.1|416
1655074200000|2022-06-12 22:50:00|11669.8|11667.8|11652.7|11650.7|11669.8|11667.8|11652.2|11650.2|539
1655074500000|2022-06-12 22:55:00|11652.3|11650.3|11660.8|11658.8|11663.8|11661.8|11650.8|11648.8|345
1655074800000|2022-06-12 23:00:00|11660.7|11658.7|11659.6|11657.6|11665.6|11663.6|11654.9|11652.9|232
1655075100000|2022-06-12 23:05:00|11659.7|11657.7|11663.8|11661.8|11667.8|11665.8|11658.2|11656.2|187
1655075400000|2022-06-12 23:10:00|11663.7|11661.7|11668.4|11666.4|11672.3|11670.3|11662.8|11660.8|257
1655075700000|2022-06-12 23:15:00|11668.6|11666.6|11663.7|11661.7|11672.1|11670.1|11663.3|11661.3|168
1655076000000|2022-06-12 23:20:00|11664.6|11662.6|11664.1|11662.1|11668.6|11666.6|11661.8|11659.8|168
1655076300000|2022-06-12 23:25:00|11664.4|11662.4|11670.8|11668.8|11673.2|11671.2|11662.7|11660.7|209
1655076600000|2022-06-12 23:30:00|11671.1|11669.1|11666.3|11664.3|11673.7|11671.7|11660.1|11658.1|338
1655076900000|2022-06-12 23:35:00|11666.6|11664.6|11667.1|11665.1|11670.4|11668.4|11662.2|11660.2|239
1655077200000|2022-06-12 23:40:00|11667.6|11665.6|11664.8|11662.8|11667.8|11665.8|11659.4|11657.4|191
1655077500000|2022-06-12 23:45:00|11665.7|11663.7|11659.3|11657.3|11667.1|11665.1|11655.9|11653.9|255
1655077800000|2022-06-12 23:50:00|11658.9|11656.9|11656.9|11654.9|11661.7|11659.7|11656.2|11654.2|251
1655078100000|2022-06-12 23:55:00|11657.4|11655.4|11666.2|11664.2|11666.3|11664.3|11650.7|11648.7|590
1655078400000|2022-06-13 00:00:00|11666.7|11664.7|11651.9|11649.9|11667.7|11665.7|11649.1|11647.1|684
1655078700000|2022-06-13 00:05:00|11652.8|11650.8|11652.4|11650.4|11655.4|11653.4|11643.6|11641.6|700
1655079000000|2022-06-13 00:10:00|11652.2|11650.2|11647.4|11645.4|11652.8|11650.8|11645.6|11643.6|280
1655079300000|2022-06-13 00:15:00|11646.1|11644.1|11644.7|11642.7|11652.8|11650.8|11643.7|11641.7|356
1655079600000|2022-06-13 00:20:00|11644.8|11642.8|11640.6|11638.6|11647.8|11645.8|11639.1|11637.1|443
1655079900000|2022-06-13 00:25:00|11639.8|11637.8|11643.9|11641.9|11649.8|11647.8|11634.4|11632.4|571
1655080200000|2022-06-13 00:30:00|11643.8|11641.8|11646.9|11644.9|11647.3|11645.3|11637.2|11635.2|333
1655080500000|2022-06-13 00:35:00|11646.8|11644.8|11634.2|11632.2|11648.8|11646.8|11630.6|11628.6|485
1655080800000|2022-06-13 00:40:00|11634.6|11632.6|11623.4|11621.4|11636.2|11634.2|11622.1|11620.1|657
1655081100000|2022-06-13 00:45:00|11623.3|11621.3|11620.4|11618.4|11624.6|11622.6|11616.8|11614.8|613
1655081400000|2022-06-13 00:50:00|11621.1|11619.1|11613.7|11611.7|11621.6|11619.6|11611.7|11609.7|490
1655081700000|2022-06-13 00:55:00|11613.8|11611.8|11612.3|11610.3|11617.1|11615.1|11609.6|11607.6|488
1655082000000|2022-06-13 01:00:00|11611.9|11609.9|11609.8|11607.8|11613.7|11611.7|11608.7|11606.7|308
1655082300000|2022-06-13 01:05:00|11609.3|11607.3|11612.3|11610.3|11614.6|11612.6|11608.4|11606.4|282
1655082600000|2022-06-13 01:10:00|11612.1|11610.1|11617.6|11615.6|11622.1|11620.1|11611.6|11609.6|422
1655082900000|2022-06-13 01:15:00|11617.4|11615.4|11611.6|11609.6|11623.2|11621.2|11606.8|11604.8|611
1655083200000|2022-06-13 01:20:00|11612.3|11610.3|11591.1|11589.1|11616.9|11614.9|11583.1|11581.1|1269
1655083500000|2022-06-13 01:25:00|11590.6|11588.6|11575.8|11573.8|11590.8|11588.8|11570.6|11568.6|1055
1655083800000|2022-06-13 01:30:00|11576.4|11574.4|11596.7|11594.7|11604.8|11602.8|11576.4|11574.4|1250
1655084100000|2022-06-13 01:35:00|11596.6|11594.6|11591.4|11589.4|11602.6|11600.6|11589.1|11587.1|865
1655084400000|2022-06-13 01:40:00|11591.3|11589.3|11611.3|11609.3|11613.2|11611.2|11591.1|11589.1|873
1655084700000|2022-06-13 01:45:00|11611.2|11609.2|11617.3|11615.3|11621.1|11619.1|11608.3|11606.3|976
1655085000000|2022-06-13 01:50:00|11617.1|11615.1|11606.3|11604.3|11617.9|11615.9|11599.7|11597.7|857
1655085300000|2022-06-13 01:55:00|11606.2|11604.2|11602.7|11600.7|11609.2|11607.2|11592.2|11590.2|668
1655085600000|2022-06-13 02:00:00|11602.9|11600.9|11611.1|11609.1|11616.3|11614.3|11601.2|11599.2|463
1655085900000|2022-06-13 02:05:00|11610.8|11608.8|11609.6|11607.6|11619.1|11617.1|11602.3|11600.3|489
1655086200000|2022-06-13 02:10:00|11609.7|11607.7|11606.3|11604.3|11614.2|11612.2|11600.8|11598.8|360
1655086500000|2022-06-13 02:15:00|11606.2|11604.2|11605.8|11603.8|11610.8|11608.8|11599.1|11597.1|541
1655086800000|2022-06-13 02:20:00|11605.7|11603.7|11602.7|11600.7|11605.7|11603.7|11596.8|11594.8|396
1655087100000|2022-06-13 02:25:00|11602.6|11600.6|11617.6|11615.6|11618.4|11616.4|11601.9|11599.9|448
1655087400000|2022-06-13 02:30:00|11617.2|11615.2|11618.9|11616.9|11624.1|11622.1|11611.7|11609.7|521
1655087700000|2022-06-13 02:35:00|11618.8|11616.8|11616.2|11614.2|11619.3|11617.3|11612.7|11610.7|193
1655088000000|2022-06-13 02:40:00|11616.1|11614.1|11622.9|11620.9|11625.2|11623.2|11612.7|11610.7|458
1655088300000|2022-06-13 02:45:00|11623.1|11621.1|11631.6|11629.6|11633.2|11631.2|11621.8|11619.8|537
1655088600000|2022-06-13 02:50:00|11631.4|11629.4|11628.8|11626.8|11632.7|11630.7|11623.2|11621.2|339
1655088900000|2022-06-13 02:55:00|11629.1|11627.1|11631.2|11629.2|11637.8|11635.8|11628.8|11626.8|401
1655089200000|2022-06-13 03:00:00|11631.6|11629.6|11634.9|11632.9|11637.2|11635.2|11624.9|11622.9|332
1655089500000|2022-06-13 03:05:00|11634.8|11632.8|11626.8|11624.8|11635.4|11633.4|11625.3|11623.3|445
1655089800000|2022-06-13 03:10:00|11627.2|11625.2|11628.1|11626.1|11630.7|11628.7|11622.8|11620.8|267
1655090100000|2022-06-13 03:15:00|11628.2|11626.2|11617.6|11615.6|11634.7|11632.7|11616.2|11614.2|580
1655090400000|2022-06-13 03:20:00|11618.2|11616.2|11625.2|11623.2|11629.3|11627.3|11616.6|11614.6|383
1655090700000|2022-06-13 03:25:00|11624.6|11622.6|11626.4|11624.4|11628.8|11626.8|11621.8|11619.8|188
1655091000000|2022-06-13 03:30:00|11626.6|11624.6|11626.2|11624.2|11627.9|11625.9|11620.4|11618.4|107
1655091300000|2022-06-13 03:35:00|11626.7|11624.7|11630.9|11628.9|11630.9|11628.9|11621.9|11619.9|168
1655091600000|2022-06-13 03:40:00|11631.1|11629.1|11628.4|11626.4|11633.4|11631.4|11623.4|11621.4|199
1655091900000|2022-06-13 03:45:00|11628.6|11626.6|11635.1|11633.1|11637.3|11635.3|11627.3|11625.3|308
1655092200000|2022-06-13 03:50:00|11635.2|11633.2|11631.8|11629.8|11636.2|11634.2|11630.4|11628.4|80
1655092500000|2022-06-13 03:55:00|11631.7|11629.7|11623.6|11621.6|11633.1|11631.1|11621.4|11619.4|194
1655092800000|2022-06-13 04:00:00|11623.7|11621.7|11633.3|11631.3|11634.7|11632.7|11618.8|11616.8|253
1655093100000|2022-06-13 04:05:00|11633.4|11631.4|11641.4|11639.4|11644.3|11642.3|11630.4|11628.4|489
1655093400000|2022-06-13 04:10:00|11640.9|11638.9|11632.2|11630.2|11642.2|11640.2|11629.9|11627.9|314
1655093700000|2022-06-13 04:15:00|11632.3|11630.3|11636.3|11634.3|11638.6|11636.6|11631.4|11629.4|249
1655094000000|2022-06-13 04:20:00|11636.7|11634.7|11629.9|11627.9|11637.2|11635.2|11629.6|11627.6|154
1655094300000|2022-06-13 04:25:00|11630.6|11628.6|11635.6|11633.6|11635.7|11633.7|11625.6|11623.6|270
1655094600000|2022-06-13 04:30:00|11635.4|11633.4|11625.6|11623.6|11635.6|11633.6|11624.3|11622.3|228
1655094900000|2022-06-13 04:35:00|11625.3|11623.3|11623.1|11621.1|11626.7|11624.7|11620.8|11618.8|219
1655095200000|2022-06-13 04:40:00|11622.9|11620.9|11611.8|11609.8|11624.4|11622.4|11610.3|11608.3|251
1655095500000|2022-06-13 04:45:00|11611.7|11609.7|11610.1|11608.1|11614.3|11612.3|11609.8|11607.8|142
1655095800000|2022-06-13 04:50:00|11609.7|11607.7|11602.9|11600.9|11610.1|11608.1|11599.4|11597.4|419
1655096100000|2022-06-13 04:55:00|11603.8|11601.8|11599.7|11597.7|11606.7|11604.7|11597.4|11595.4|230
1655096400000|2022-06-13 05:00:00|11599.8|11597.8|11607.1|11605.1|11611.8|11609.8|11593.3|11591.3|406
1655096700000|2022-06-13 05:05:00|11607.2|11605.2|11616.2|11614.2|11619.6|11617.6|11602.9|11600.9|938
1655097000000|2022-06-13 05:10:00|11615.3|11613.3|11618.2|11616.2|11621.7|11619.7|11613.7|11611.7|208
1655097300000|2022-06-13 05:15:00|11618.3|11616.3|11616.4|11614.4|11622.6|11620.6|11613.9|11611.9|230
1655097600000|2022-06-13 05:20:00|11616.6|11614.6|11628.1|11626.1|11630.3|11628.3|11616.6|11614.6|313
1655097900000|2022-06-13 05:25:00|11628.7|11626.7|11625.8|11623.8|11631.9|11629.9|11619.6|11617.6|312
1655098200000|2022-06-13 05:30:00|11625.9|11623.9|11619.6|11617.6|11627.1|11625.1|11618.9|11616.9|233
1655098500000|2022-06-13 05:35:00|11619.4|11617.4|11605.6|11603.6|11622.4|11620.4|11605.4|11603.4|333
1655098800000|2022-06-13 05:40:00|11605.4|11603.4|11590.3|11588.3|11607.7|11605.7|11584.3|11582.3|588
1655099100000|2022-06-13 05:45:00|11590.2|11588.2|11581.4|11579.4|11599.8|11597.8|11581.3|11579.3|468
1655099400000|2022-06-13 05:50:00|11581.3|11579.3|11587.9|11585.9|11589.1|11587.1|11575.1|11573.1|466
1655099700000|2022-06-13 05:55:00|11587.8|11585.8|11591.9|11589.9|11599.8|11597.8|11587.2|11585.2|368
1655100000000|2022-06-13 06:00:00|11591.7|11589.7|11567.4|11565.4|11599.8|11597.8|11561.7|11559.7|1257
1655100300000|2022-06-13 06:05:00|11567.6|11565.6|11565.9|11563.9|11572.7|11570.7|11556.9|11554.9|884
1655100600000|2022-06-13 06:10:00|11566.1|11564.1|11557.1|11555.1|11579.2|11577.2|11553.9|11551.9|818
1655100900000|2022-06-13 06:15:00|11557.6|11555.6|11564.7|11562.7|11574.7|11572.7|11557.6|11555.6|589
1655101200000|2022-06-13 06:20:00|11564.9|11562.9|11558.4|11556.4|11570.4|11568.4|11551.7|11549.7|776
1655101500000|2022-06-13 06:25:00|11558.3|11556.3|11560.2|11558.2|11574.7|11572.7|11556.3|11554.3|802
1655101800000|2022-06-13 06:30:00|11560.3|11558.3|11577.9|11575.9|11582.9|11580.9|11557.9|11555.9|630
1655102100000|2022-06-13 06:35:00|11578.1|11576.1|11581.8|11579.8|11587.7|11585.7|11575.4|11573.4|331
1655102400000|2022-06-13 06:40:00|11581.3|11579.3|11584.1|11582.1|11591.9|11589.9|11579.6|11577.6|578
1655102700000|2022-06-13 06:45:00|11584.2|11582.2|11587.1|11585.1|11592.8|11590.8|11583.9|11581.9|453
1655103000000|2022-06-13 06:50:00|11586.9|11584.9|11570.6|11568.6|11589.3|11587.3|11564.8|11562.8|568
1655103300000|2022-06-13 06:55:00|11570.7|11568.7|11567.7|11565.7|11583.3|11581.3|11560.8|11558.8|438
1655103600000|2022-06-13 07:00:00|11568.1|11566.1|11585.8|11583.8|11587.4|11585.4|11560.7|11558.7|622
1655103900000|2022-06-13 07:05:00|11585.7|11583.7|11610.8|11608.8|11614.7|11612.7|11581.8|11579.8|1311
1655104200000|2022-06-13 07:10:00|11610.7|11608.7|11589.9|11587.9|11613.2|11611.2|11583.4|11581.4|1029
1655104500000|2022-06-13 07:15:00|11590.1|11588.1|11584.8|11582.8|11601.2|11599.2|11581.4|11579.4|978
1655104800000|2022-06-13 07:20:00|11584.7|11582.7|11601.7|11599.7|11606.6|11604.6|11581.2|11579.2|611
1655105100000|2022-06-13 07:25:00|11601.6|11599.6|11590.9|11588.9|11604.4|11602.4|11582.8|11580.8|685
1655105400000|2022-06-13 07:30:00|11589.3|11587.3|11560.7|11558.7|11589.4|11587.4|11555.6|11553.6|1156
1655105700000|2022-06-13 07:35:00|11560.1|11558.1|11553.6|11551.6|11579.9|11577.9|11548.1|11546.1|1278
1655106000000|2022-06-13 07:40:00|11553.7|11551.7|11543.9|11541.9|11560.3|11558.3|11541.8|11539.8|1090
1655106300000|2022-06-13 07:45:00|11544.1|11542.1|11565.3|11563.3|11570.9|11568.9|11543.6|11541.6|881
1655106600000|2022-06-13 07:50:00|11565.2|11563.2|11565.8|11563.8|11581.3|11579.3|11563.2|11561.2|809
1655106900000|2022-06-13 07:55:00|11565.6|11563.6|11550.3|11548.3|11571.7|11569.7|11543.9|11541.9|1076
1655107200000|2022-06-13 08:00:00|11550.4|11548.4|11519.2|11517.2|11551.4|11549.4|11515.4|11513.4|1763
1655107500000|2022-06-13 08:05:00|11519.3|11517.3|11530.4|11528.4|11535.8|11533.8|11516.6|11514.6|1339
1655107800000|2022-06-13 08:10:00|11530.3|11528.3|11502.4|11500.4|11535.4|11533.4|11501.7|11499.7|1269
1655108100000|2022-06-13 08:15:00|11502.2|11500.2|11446.9|11444.9|11510.9|11508.9|11433.9|11431.9|5114
1655108400000|2022-06-13 08:20:00|11446.8|11444.8|11448.3|11446.3|11465.6|11463.6|11444.2|11442.2|1617
1655108700000|2022-06-13 08:25:00|11448.6|11446.6|11469.9|11467.9|11480.3|11478.3|11446.7|11444.7|1492
1655109000000|2022-06-13 08:30:00|11469.8|11467.8|11505.4|11503.4|11506.7|11504.7|11465.7|11463.7|1920
1655109300000|2022-06-13 08:35:00|11505.6|11503.6|11495.6|11493.6|11507.3|11505.3|11488.3|11486.3|977
1655109600000|2022-06-13 08:40:00|11495.7|11493.7|11500.3|11498.3|11515.6|11513.6|11487.9|11485.9|1177
1655109900000|2022-06-13 08:45:00|11500.1|11498.1|11488.3|11486.3|11503.7|11501.7|11484.9|11482.9|912
1655110200000|2022-06-13 08:50:00|11488.4|11486.4|11491.8|11489.8|11496.9|11494.9|11474.1|11472.1|913
1655110500000|2022-06-13 08:55:00|11491.6|11489.6|11476.7|11474.7|11496.9|11494.9|11476.2|11474.2|851
1655110800000|2022-06-13 09:00:00|11476.4|11474.4|11498.9|11496.9|11499.7|11497.7|11473.7|11471.7|795
1655111100000|2022-06-13 09:05:00|11499.3|11497.3|11500.6|11498.6|11503.8|11501.8|11482.4|11480.4|722
1655111400000|2022-06-13 09:10:00|11500.4|11498.4|11493.4|11491.4|11501.4|11499.4|11487.7|11485.7|439
1655111700000|2022-06-13 09:15:00|11493.6|11491.6|11498.3|11496.3|11505.9|11503.9|11479.3|11477.3|985
1655112000000|2022-06-13 09:20:00|11498.2|11496.2|11494.1|11492.1|11516.8|11514.8|11491.2|11489.2|785
1655112300000|2022-06-13 09:25:00|11493.9|11491.9|11484.2|11482.2|11501.9|11499.9|11483.6|11481.6|534
1655112600000|2022-06-13 09:30:00|11484.1|11482.1|11484.7|11482.7|11488.2|11486.2|11475.6|11473.6|553
1655112900000|2022-06-13 09:35:00|11485.2|11483.2|11476.1|11474.1|11489.4|11487.4|11463.4|11461.4|982
1655113200000|2022-06-13 09:40:00|11475.9|11473.9|11473.8|11471.8|11485.4|11483.4|11459.2|11457.2|802
1655113500000|2022-06-13 09:45:00|11473.7|11471.7|11484.7|11482.7|11487.3|11485.3|11469.3|11467.3|412
1655113800000|2022-06-13 09:50:00|11484.9|11482.9|11476.6|11474.6|11485.7|11483.7|11473.6|11471.6|464
1655114100000|2022-06-13 09:55:00|11476.7|11474.7|11493.9|11491.9|11499.1|11497.1|11469.7|11467.7|990
1655114400000|2022-06-13 10:00:00|11493.6|11491.6|11493.1|11491.1|11503.6|11501.6|11485.6|11483.6|589
1655114700000|2022-06-13 10:05:00|11492.8|11490.8|11510.4|11508.4|11510.4|11508.4|11490.7|11488.7|455
1655115000000|2022-06-13 10:10:00|11510.7|11508.7|11522.1|11520.1|11527.6|11525.6|11507.8|11505.8|998
1655115300000|2022-06-13 10:15:00|11522.4|11520.4|11503.6|11501.6|11522.7|11520.7|11500.6|11498.6|796
1655115600000|2022-06-13 10:20:00|11503.4|11501.4|11500.1|11498.1|11510.2|11508.2|11494.6|11492.6|502
1655115900000|2022-06-13 10:25:00|11499.3|11497.3|11504.8|11502.8|11509.8|11507.8|11495.7|11493.7|450
1655116200000|2022-06-13 10:30:00|11504.9|11502.9|11529.9|11527.9|11531.4|11529.4|11499.4|11497.4|957
1655116500000|2022-06-13 10:35:00|11529.7|11527.7|11516.7|11514.7|11533.4|11531.4|11511.4|11509.4|727
1655116800000|2022-06-13 10:40:00|11516.8|11514.8|11531.4|11529.4|11532.2|11530.2|11512.7|11510.7|462
1655117100000|2022-06-13 10:45:00|11532.2|11530.2|11511.4|11509.4|11532.2|11530.2|11507.2|11505.2|430
1655117400000|2022-06-13 10:50:00|11511.8|11509.8|11526.7|11524.7|11527.4|11525.4|11506.8|11504.8|560
1655117700000|2022-06-13 10:55:00|11526.4|11524.4|11515.9|11513.9|11528.2|11526.2|11512.2|11510.2|400
1655118000000|2022-06-13 11:00:00|11516.6|11514.6|11529.1|11527.1|11537.9|11535.9|11515.1|11513.1|815
1655118300000|2022-06-13 11:05:00|11529.2|11527.2|11507.7|11505.7|11536.2|11534.2|11504.4|11502.4|754
1655118600000|2022-06-13 11:10:00|11507.2|11505.2|11497.4|11495.4|11507.2|11505.2|11489.8|11487.8|976
1655118900000|2022-06-13 11:15:00|11497.6|11495.6|11492.4|11490.4|11510.3|11508.3|11491.1|11489.1|1133
1655119200000|2022-06-13 11:20:00|11491.2|11489.2|11482.9|11480.9|11496.7|11494.7|11477.9|11475.9|1033
1655119500000|2022-06-13 11:25:00|11483.2|11481.2|11493.8|11491.8|11506.7|11504.7|11479.3|11477.3|1041
1655119800000|2022-06-13 11:30:00|11493.7|11491.7|11488.7|11486.7|11510.2|11508.2|11487.8|11485.8|918
1655120100000|2022-06-13 11:35:00|11489.1|11487.1|11503.2|11501.2|11508.3|11506.3|11488.1|11486.1|977
1655120400000|2022-06-13 11:40:00|11504.9|11502.9|11478.2|11476.2|11506.2|11504.2|11477.6|11475.6|839
1655120700000|2022-06-13 11:45:00|11478.1|11476.1|11469.2|11467.2|11484.6|11482.6|11468.4|11466.4|1025
1655121000000|2022-06-13 11:50:00|11469.1|11467.1|11473.1|11471.1|11475.7|11473.7|11459.4|11457.4|1069
1655121300000|2022-06-13 11:55:00|11473.2|11471.2|11466.6|11464.6|11474.8|11472.8|11461.2|11459.2|649
1655121600000|2022-06-13 12:00:00|11466.7|11464.7|11482.4|11480.4|11492.8|11490.8|11465.8|11463.8|1215
1655121900000|2022-06-13 12:05:00|11482.2|11480.2|11484.2|11482.2|11493.2|11491.2|11473.7|11471.7|1721
1655122200000|2022-06-13 12:10:00|11484.3|11482.3|11514.2|11512.2|11514.4|11512.4|11481.9|11479.9|1120
1655122500000|2022-06-13 12:15:00|11514.1|11512.1|11512.9|11510.9|11525.3|11523.3|11497.9|11495.9|1279
1655122800000|2022-06-13 12:20:00|11513.9|11511.9|11520.6|11518.6|11524.4|11522.4|11510.9|11508.9|1198
1655123100000|2022-06-13 12:25:00|11521.1|11519.1|11519.1|11517.1|11525.7|11523.7|11512.4|11510.4|1230
1655123400000|2022-06-13 12:30:00|11518.9|11516.9|11510.4|11508.4|11529.4|11527.4|11510.4|11508.4|1147
1655123700000|2022-06-13 12:35:00|11509.6|11507.6|11514.7|11512.7|11514.9|11512.9|11502.4|11500.4|1195
1655124000000|2022-06-13 12:40:00|11514.6|11512.6|11503.2|11501.2|11518.7|11516.7|11498.4|11496.4|1158
1655124300000|2022-06-13 12:45:00|11503.3|11501.3|11498.2|11496.2|11514.3|11512.3|11493.1|11491.1|970
1655124600000|2022-06-13 12:50:00|11498.3|11496.3|11500.6|11498.6|11514.7|11512.7|11496.9|11494.9|1306
1655124900000|2022-06-13 12:55:00|11500.7|11498.7|11493.7|11491.7|11509.4|11507.4|11492.8|11490.8|1561
1655125200000|2022-06-13 13:00:00|11493.2|11491.2|11487.6|11485.6|11496.9|11494.9|11480.2|11478.2|1648
1655125500000|2022-06-13 13:05:00|11487.7|11485.7|11486.7|11484.7|11496.9|11494.9|11482.3|11480.3|1028
1655125800000|2022-06-13 13:10:00|11486.6|11484.6|11504.8|11502.8|11507.7|11505.7|11485.2|11483.2|1859
1655126100000|2022-06-13 13:15:00|11504.6|11502.6|11491.1|11489.1|11511.1|11509.1|11490.8|11488.8|1520
1655126400000|2022-06-13 13:20:00|11490.9|11488.9|11479.9|11477.9|11491.8|11489.8|11476.9|11474.9|2274
1655126700000|2022-06-13 13:25:00|11479.8|11477.8|11467.2|11465.2|11480.3|11478.3|11462.1|11460.1|2986
1655127000000|2022-06-13 13:30:00|11466.7|11465.7|11526.8|11525.8|11552.4|11551.4|11463.6|11462.6|13895
1655127300000|2022-06-13 13:35:00|11526.7|11525.7|11497.7|11496.7|11574.7|11573.7|11497.7|11496.7|11220
1655127600000|2022-06-13 13:40:00|11497.6|11496.6|11517.1|11516.1|11527.2|11526.2|11467.6|11466.6|9834
1655127900000|2022-06-13 13:45:00|11517.3|11516.3|11487.3|11486.3|11555.2|11554.2|11485.9|11484.9|9638
1655128200000|2022-06-13 13:50:00|11485.6|11484.6|11481.2|11480.2|11514.2|11513.2|11474.1|11473.1|5979
1655128500000|2022-06-13 13:55:00|11480.9|11479.9|11484.2|11483.2|11513.3|11512.3|11478.3|11477.3|4766
1655128800000|2022-06-13 14:00:00|11484.3|11483.3|11487.7|11486.7|11524.7|11523.7|11465.4|11464.4|9190
1655129100000|2022-06-13 14:05:00|11487.4|11486.4|11478.3|11477.3|11521.7|11520.7|11473.4|11472.4|8680
1655129400000|2022-06-13 14:10:00|11478.2|11477.2|11440|11439|11492|11491|11436.9|11435.9|8867
1655129700000|2022-06-13 14:15:00|11440.4|11439.4|11408|11407|11441|11440|11399.7|11398.7|9561
1655130000000|2022-06-13 14:20:00|11407.7|11406.7|11384.4|11383.4|11428.2|11427.2|11383.9|11382.9|7252
1655130300000|2022-06-13 14:25:00|11384.3|11383.3|11395|11394|11403.9|11402.9|11382.7|11381.7|7829
1655130600000|2022-06-13 14:30:00|11395.5|11394.5|11407.4|11406.4|11414.5|11413.5|11381.2|11380.2|5452
1655130900000|2022-06-13 14:35:00|11407.3|11406.3|11398.2|11397.2|11425|11424|11397.3|11396.3|4722
1655131200000|2022-06-13 14:40:00|11397.4|11396.4|11355.4|11354.4|11398|11397|11349.7|11348.7|6984
1655131500000|2022-06-13 14:45:00|11355.8|11354.8|11354.3|11353.3|11366.8|11365.8|11351|11350|5450
1655131800000|2022-06-13 14:50:00|11354.4|11353.4|11364.5|11363.5|11369.8|11368.8|11341.8|11340.8|6923
1655132100000|2022-06-13 14:55:00|11364.4|11363.4|11357.3|11356.3|11373.7|11372.7|11355.2|11354.2|5833
1655132400000|2022-06-13 15:00:00|11357.4|11356.4|11327.4|11326.4|11360.9|11359.9|11319.7|11318.7|6550
1655132700000|2022-06-13 15:05:00|11327.8|11326.8|11333.8|11332.8|11341|11340|11320.2|11319.2|5050
1655133000000|2022-06-13 15:10:00|11333.5|11332.5|11350.5|11349.5|11357.9|11356.9|11316.4|11315.4|3641
1655133300000|2022-06-13 15:15:00|11350.4|11349.4|11387|11386|11394.2|11393.2|11345.2|11344.2|5374
1655133600000|2022-06-13 15:20:00|11386.9|11385.9|11415.2|11414.2|11415.9|11414.9|11381|11380|6075
1655133900000|2022-06-13 15:25:00|11415.3|11414.3|11387.5|11386.5|11422.9|11421.9|11380.5|11379.5|7547
1655134200000|2022-06-13 15:30:00|11387.7|11386.7|11388.4|11387.4|11402.7|11401.7|11369.7|11368.7|6197
1655134500000|2022-06-13 15:35:00|11389.2|11388.2|11422.3|11421.3|11424|11423|11387.5|11386.5|7230
1655134800000|2022-06-13 15:40:00|11422.4|11421.4|11427.5|11426.5|11441.7|11440.7|11408|11407|7277
1655135100000|2022-06-13 15:45:00|11427.4|11426.4|11411.3|11410.3|11432|11431|11394.4|11393.4|5552
1655135400000|2022-06-13 15:50:00|11410.7|11409.7|11391|11390|11426.2|11425.2|11384.4|11383.4|6690
1655135700000|2022-06-13 15:55:00|11390.5|11389.5|11409|11408|11413.5|11412.5|11388.2|11387.2|4567
1655136000000|2022-06-13 16:00:00|11409.5|11408.5|11406.9|11405.9|11436.4|11435.4|11393.5|11392.5|5143
1655136300000|2022-06-13 16:05:00|11407|11406|11408.3|11407.3|11437.4|11436.4|11386.2|11385.2|6327
1655136600000|2022-06-13 16:10:00|11407.9|11406.9|11426.5|11425.5|11451.8|11450.8|11399|11398|5530
1655136900000|2022-06-13 16:15:00|11427.2|11426.2|11426.9|11425.9|11444.7|11443.7|11409.9|11408.9|3990
1655137200000|2022-06-13 16:20:00|11426.8|11425.8|11426|11425|11448.8|11447.8|11419.3|11418.3|5223
1655137500000|2022-06-13 16:25:00|11426.2|11425.2|11441.5|11440.5|11450.3|11449.3|11425.4|11424.4|5135
1655137800000|2022-06-13 16:30:00|11441.4|11440.4|11478.3|11477.3|11487.2|11486.2|11431.3|11430.3|7703
1655138100000|2022-06-13 16:35:00|11478.2|11477.2|11520.2|11519.2|11528.5|11527.5|11477.4|11476.4|8770
1655138400000|2022-06-13 16:40:00|11519.4|11518.4|11473.4|11472.4|11522.8|11521.8|11470.2|11469.2|6621
1655138700000|2022-06-13 16:45:00|11473.3|11472.3|11467.7|11466.7|11483|11482|11461.4|11460.4|4761
1655139000000|2022-06-13 16:50:00|11467.5|11466.5|11438.2|11437.2|11476.5|11475.5|11437|11436|4865
1655139300000|2022-06-13 16:55:00|11438.3|11437.3|11417|11416|11446.8|11445.8|11412.5|11411.5|5432
1655139600000|2022-06-13 17:00:00|11417.9|11416.9|11398.8|11397.8|11418.5|11417.5|11397.7|11396.7|5368
1655139900000|2022-06-13 17:05:00|11398.4|11397.4|11408.2|11407.2|11408.3|11407.3|11389.8|11388.8|4058
1655140200000|2022-06-13 17:10:00|11408|11407|11407.3|11406.3|11409.8|11408.8|11393.5|11392.5|4634
1655140500000|2022-06-13 17:15:00|11406.9|11405.9|11407.2|11406.2|11413.8|11412.8|11398.5|11397.5|3398
1655140800000|2022-06-13 17:20:00|11407.4|11406.4|11399.3|11398.3|11408.9|11407.9|11386.3|11385.3|3647
1655141100000|2022-06-13 17:25:00|11399.2|11398.2|11391.2|11390.2|11405.9|11404.9|11376.7|11375.7|4528
1655141400000|2022-06-13 17:30:00|11391.8|11390.8|11377.4|11376.4|11401.9|11400.9|11375|11374|4156
1655141700000|2022-06-13 17:35:00|11376.3|11375.3|11403.3|11402.3|11405.3|11404.3|11373.7|11372.7|3411
1655142000000|2022-06-13 17:40:00|11403|11402|11440.4|11439.4|11441.5|11440.5|11399.5|11398.5|5146
1655142300000|2022-06-13 17:45:00|11440.8|11439.8|11456.2|11455.2|11457|11456|11433.4|11432.4|4761
1655142600000|2022-06-13 17:50:00|11456|11455|11438.4|11437.4|11464|11463|11430.8|11429.8|5875
1655142900000|2022-06-13 17:55:00|11438.5|11437.5|11451.2|11450.2|11457.4|11456.4|11438|11437|3936
1655143200000|2022-06-13 18:00:00|11451|11450|11422|11421|11452.8|11451.8|11420|11419|4535
1655143500000|2022-06-13 18:05:00|11421.5|11420.5|11400.4|11399.4|11426.9|11425.9|11400.2|11399.2|3802
1655143800000|2022-06-13 18:10:00|11400.2|11399.2|11381.4|11380.4|11405|11404|11380.7|11379.7|4729
1655144100000|2022-06-13 18:15:00|11381.3|11380.3|11401.5|11400.5|11405|11404|11378.8|11377.8|3935
1655144400000|2022-06-13 18:20:00|11401.4|11400.4|11396.2|11395.2|11418.7|11417.7|11394.2|11393.2|4283
1655144700000|2022-06-13 18:25:00|11396.3|11395.3|11392.5|11391.5|11409.8|11408.8|11392.3|11391.3|4110
1655145000000|2022-06-13 18:30:00|11392.4|11391.4|11380.7|11379.7|11398.9|11397.9|11354.4|11353.4|5921
1655145300000|2022-06-13 18:35:00|11380.8|11379.8|11407.4|11406.4|11419.3|11418.3|11377.3|11376.3|5220
1655145600000|2022-06-13 18:40:00|11406.7|11405.7|11410.4|11409.4|11428.3|11427.3|11397.8|11396.8|3961
1655145900000|2022-06-13 18:45:00|11410.7|11409.7|11404.2|11403.2|11421.7|11420.7|11392.8|11391.8|3638
1655146200000|2022-06-13 18:50:00|11404.3|11403.3|11388|11387|11405.4|11404.4|11381.3|11380.3|3817
1655146500000|2022-06-13 18:55:00|11387.7|11386.7|11362.3|11361.3|11387.7|11386.7|11359.7|11358.7|4881
1655146800000|2022-06-13 19:00:00|11362.4|11361.4|11375.5|11374.5|11385.2|11384.2|11351|11350|5860
1655147100000|2022-06-13 19:05:00|11375.4|11374.4|11348.9|11347.9|11387.4|11386.4|11347.2|11346.2|5440
1655147400000|2022-06-13 19:10:00|11349.2|11348.2|11330.9|11329.9|11351.4|11350.4|11325.4|11324.4|6728
1655147700000|2022-06-13 19:15:00|11330.7|11329.7|11345.8|11344.8|11405|11404|11309.9|11308.9|17834
1655148000000|2022-06-13 19:20:00|11345|11344|11322.8|11321.8|11361.2|11360.2|11320.3|11319.3|7766
1655148300000|2022-06-13 19:25:00|11322.3|11321.3|11301.7|11300.7|11331.2|11330.2|11300.6|11299.6|8176
1655148600000|2022-06-13 19:30:00|11302|11301|11292.5|11291.5|11311.1|11310.1|11283.7|11282.7|12101
1655148900000|2022-06-13 19:35:00|11292.3|11291.3|11287.5|11286.5|11324.5|11323.5|11283.2|11282.2|8901
1655149200000|2022-06-13 19:40:00|11287.6|11286.6|11287|11286|11300.5|11299.5|11282.3|11281.3|7211
1655149500000|2022-06-13 19:45:00|11287.1|11286.1|11289.6|11288.6|11313.6|11312.6|11282.5|11281.5|7594
1655149800000|2022-06-13 19:50:00|11290|11289|11297.6|11296.6|11300.6|11299.6|11255.8|11254.8|15751
1655150100000|2022-06-13 19:55:00|11297.7|11296.7|11297|11296|11320.3|11319.3|11285.6|11284.6|23825
1655150400000|2022-06-13 20:00:00|11297.5|11296.5|11316.2|11314.2|11316.8|11314.8|11272.9|11270.9|9273
1655150700000|2022-06-13 20:05:00|11314.7|11312.7|11337.4|11335.4|11337.5|11335.5|11314.7|11312.7|3870
1655151000000|2022-06-13 20:10:00|11337.5|11335.5|11327.8|11325.8|11350.5|11348.5|11327.7|11325.7|2494
1655151300000|2022-06-13 20:15:00|11327.9|11325.9|11325.9|11323.9|11338.8|11336.8|11323.3|11321.3|1083
1655151600000|2022-06-13 20:20:00|11325.7|11323.7|11314.8|11312.8|11325.7|11323.7|11313.3|11311.3|704
1655151900000|2022-06-13 20:25:00|11314.7|11312.7|11323.3|11321.3|11325.9|11323.9|11309.2|11307.2|696
1655152200000|2022-06-13 20:30:00|11323.2|11321.2|11329.7|11327.7|11333.3|11331.3|11323.2|11321.2|575
1655152500000|2022-06-13 20:35:00|11328.9|11326.9|11339.5|11337.5|11340.5|11338.5|11324.4|11322.4|409
1655152800000|2022-06-13 20:40:00|11339.7|11337.7|11338|11336|11342.5|11340.5|11333|11331|391
1655153100000|2022-06-13 20:45:00|11337.8|11335.8|11334|11332|11341.7|11339.7|11333.8|11331.8|375
1655153400000|2022-06-13 20:50:00|11334.2|11332.2|11335.4|11333.4|11338.4|11336.4|11327.7|11325.7|356
1655153700000|2022-06-13 20:55:00|11335.5|11333.5|11333.6|11328.6|11337.4|11335.4|11324.9|11322.9|335
1655154000000|2022-06-13 21:00:00|11333.9|11328.9|11330.6|11325.6|11334.2|11329.2|11329.4|11324.4|0
1655154300000|2022-06-13 21:05:00|11328.8|11323.8|11320.5|11315.5|11331.7|11326.7|11320.5|11315.5|0
1655154600000|2022-06-13 21:10:00|11320.3|11315.3|11320|11315|11321.4|11316.4|11317.5|11312.5|0
1655154900000|2022-06-13 21:15:00|11319.8|11314.8|11320.2|11315.2|11322.6|11317.6|11319.4|11314.4|0
1655155200000|2022-06-13 21:20:00|11320.1|11315.1|11322.3|11317.3|11323.1|11318.1|11318.1|11313.1|0
1655155500000|2022-06-13 21:25:00|11322.4|11317.4|11330.3|11325.3|11331.4|11326.4|11322.4|11317.4|0
1655155800000|2022-06-13 21:30:00|11330.6|11325.6|11329.8|11324.8|11331|11326|11328.8|11323.8|0
1655156100000|2022-06-13 21:35:00|11329.9|11324.9|11330.6|11325.6|11331.7|11326.7|11329.6|11324.6|0
1655156400000|2022-06-13 21:40:00|11330.5|11325.5|11327.8|11322.8|11330.5|11325.5|11327.4|11322.4|0
1655156700000|2022-06-13 21:45:00|11327.9|11322.9|11325.4|11320.4|11328.5|11323.5|11324|11319|0
1655157000000|2022-06-13 21:50:00|11324.3|11319.3|11327|11322|11327|11322|11324.2|11319.2|0
1655157300000|2022-06-13 21:55:00|11327.1|11322.1|11328.7|11323.7|11329.8|11324.8|11327.1|11322.1|0
1655157600000|2022-06-13 22:00:00|11339|11337|11346.3|11344.3|11355.7|11353.7|11336|11334|852
1655157900000|2022-06-13 22:05:00|11346.8|11344.8|11359.2|11357.2|11359.9|11357.9|11346|11344|300
1655158200000|2022-06-13 22:10:00|11359|11357|11358.9|11356.9|11361.7|11359.7|11356.4|11354.4|249
1655158500000|2022-06-13 22:15:00|11358.4|11356.4|11367|11365|11369|11367|11358.3|11356.3|460
1655158800000|2022-06-13 22:20:00|11366.7|11364.7|11370.3|11368.3|11373.9|11371.9|11361.2|11359.2|507
1655159100000|2022-06-13 22:25:00|11370.4|11368.4|11368.9|11366.9|11371|11369|11365.2|11363.2|141
1655159400000|2022-06-13 22:30:00|11368.8|11366.8|11363.3|11361.3|11369.5|11367.5|11361|11359|119
1655159700000|2022-06-13 22:35:00|11363.2|11361.2|11362.8|11360.8|11365.5|11363.5|11358.5|11356.5|152
1655160000000|2022-06-13 22:40:00|11362.7|11360.7|11359.7|11357.7|11365|11363|11356.8|11354.8|173
1655160300000|2022-06-13 22:45:00|11359.5|11357.5|11358|11356|11359.5|11357.5|11354.5|11352.5|124
1655160600000|2022-06-13 22:50:00|11357.9|11355.9|11356.3|11354.3|11357.9|11355.9|11352.5|11350.5|124
1655160900000|2022-06-13 22:55:00|11356.4|11354.4|11352|11350|11358.5|11356.5|11352|11350|164
1655161200000|2022-06-13 23:00:00|11351.9|11349.9|11346.8|11344.8|11355.3|11353.3|11346.3|11344.3|132
1655161500000|2022-06-13 23:05:00|11347.5|11345.5|11344|11342|11351|11349|11343.5|11341.5|193
1655161800000|2022-06-13 23:10:00|11344.2|11342.2|11336.8|11334.8|11344.4|11342.4|11334.8|11332.8|275
1655162100000|2022-06-13 23:15:00|11336.7|11334.7|11331.8|11329.8|11336.8|11334.8|11326.7|11324.7|315
1655162400000|2022-06-13 23:20:00|11331.7|11329.7|11338.8|11336.8|11340.8|11338.8|11331.2|11329.2|277
1655162700000|2022-06-13 23:25:00|11339.9|11337.9|11338.2|11336.2|11341|11339|11333.5|11331.5|191
1655163000000|2022-06-13 23:30:00|11338.3|11336.3|11328.5|11326.5|11341.8|11339.8|11327.5|11325.5|282
1655163300000|2022-06-13 23:35:00|11328.3|11326.3|11319.7|11317.7|11333.4|11331.4|11319.7|11317.7|293
1655163600000|2022-06-13 23:40:00|11319.5|11317.5|11315|11313|11319.5|11317.5|11314.3|11312.3|314
1655163900000|2022-06-13 23:45:00|11315.2|11313.2|11324.3|11322.3|11326.7|11324.7|11314.3|11312.3|275
1655164200000|2022-06-13 23:50:00|11324.2|11322.2|11328.7|11326.7|11330.9|11328.9|11324.2|11322.2|329
1655164500000|2022-06-13 23:55:00|11328.5|11326.5|11340.9|11338.9|11340.9|11338.9|11328|11326|449
1655164800000|2022-06-14 00:00:00|11340.7|11338.7|11331.2|11329.2|11348.5|11346.5|11329.2|11327.2|638
1655165100000|2022-06-14 00:05:00|11331.7|11329.7|11362.2|11360.2|11362.2|11360.2|11325|11323|583
1655165400000|2022-06-14 00:10:00|11362|11360|11363.9|11361.9|11371.4|11369.4|11356.7|11354.7|720
1655165700000|2022-06-14 00:15:00|11363.8|11361.8|11343.4|11341.4|11370.9|11368.9|11336.8|11334.8|628
1655166000000|2022-06-14 00:20:00|11342.7|11340.7|11359.4|11357.4|11364.5|11362.5|11338.5|11336.5|518
1655166300000|2022-06-14 00:25:00|11358.9|11356.9|11362.4|11360.4|11368|11366|11353.5|11351.5|384
1655166600000|2022-06-14 00:30:00|11362.3|11360.3|11380.9|11378.9|11382|11380|11354.9|11352.9|825
1655166900000|2022-06-14 00:35:00|11380.8|11378.8|11389.5|11387.5|11395.3|11393.3|11380.2|11378.2|990
1655167200000|2022-06-14 00:40:00|11389.7|11387.7|11386.3|11384.3|11393.8|11391.8|11380.8|11378.8|624
1655167500000|2022-06-14 00:45:00|11386.2|11384.2|11372.5|11370.5|11387.8|11385.8|11372.3|11370.3|365
1655167800000|2022-06-14 00:50:00|11372.7|11370.7|11379|11377|11383.8|11381.8|11369.3|11367.3|438
1655168100000|2022-06-14 00:55:00|11379.3|11377.3|11379.7|11377.7|11386|11384|11371.5|11369.5|360
1655168400000|2022-06-14 01:00:00|11380.3|11378.3|11382.4|11380.4|11386|11384|11371.8|11369.8|463
1655168700000|2022-06-14 01:05:00|11382.3|11380.3|11369.3|11367.3|11386.2|11384.2|11368.7|11366.7|429
1655169000000|2022-06-14 01:10:00|11369.5|11367.5|11372.9|11370.9|11377.3|11375.3|11367.4|11365.4|279
1655169300000|2022-06-14 01:15:00|11373|11371|11368.5|11366.5|11381|11379|11365.8|11363.8|393
1655169600000|2022-06-14 01:20:00|11368.4|11366.4|11373.8|11371.8|11376.4|11374.4|11364.9|11362.9|247
1655169900000|2022-06-14 01:25:00|11373.9|11371.9|11356.9|11354.9|11377.2|11375.2|11356.8|11354.8|477
1655170200000|2022-06-14 01:30:00|11357.2|11355.2|11370.8|11368.8|11371.8|11369.8|11350|11348|434
1655170500000|2022-06-14 01:35:00|11370.7|11368.7|11369.2|11367.2|11377.8|11375.8|11364.7|11362.7|285
1655170800000|2022-06-14 01:40:00|11369|11367|11355.4|11353.4|11369.5|11367.5|11354.8|11352.8|266
1655171100000|2022-06-14 01:45:00|11355.5|11353.5|11346.9|11344.9|11355.5|11353.5|11340.5|11338.5|671
1655171400000|2022-06-14 01:50:00|11346.8|11344.8|11344.3|11342.3|11356.7|11354.7|11341.8|11339.8|421
1655171700000|2022-06-14 01:55:00|11344.2|11342.2|11341.8|11339.8|11347.8|11345.8|11335.5|11333.5|483
1655172000000|2022-06-14 02:00:00|11341.3|11339.3|11346.7|11344.7|11353.8|11351.8|11337.2|11335.2|308
1655172300000|2022-06-14 02:05:00|11346.8|11344.8|11364.7|11362.7|11367.4|11365.4|11343.7|11341.7|484
1655172600000|2022-06-14 02:10:00|11364.2|11362.2|11359.2|11357.2|11366.2|11364.2|11356.2|11354.2|272
1655172900000|2022-06-14 02:15:00|11359|11357|11354.7|11352.7|11367.8|11365.8|11353.4|11351.4|343
1655173200000|2022-06-14 02:20:00|11354.8|11352.8|11360|11358|11365.2|11363.2|11354.7|11352.7|198
1655173500000|2022-06-14 02:25:00|11360.2|11358.2|11358.2|11356.2|11364.4|11362.4|11352.3|11350.3|260
1655173800000|2022-06-14 02:30:00|11358|11356|11365.7|11363.7|11370.7|11368.7|11356|11354|324
1655174100000|2022-06-14 02:35:00|11365.3|11363.3|11367|11365|11372.8|11370.8|11363.9|11361.9|279
1655174400000|2022-06-14 02:40:00|11367.2|11365.2|11363.3|11361.3|11371.7|11369.7|11362.2|11360.2|228
1655174700000|2022-06-14 02:45:00|11363.4|11361.4|11366.9|11364.9|11369.9|11367.9|11361.2|11359.2|215
1655175000000|2022-06-14 02:50:00|11367|11365|11367.8|11365.8|11372.5|11370.5|11365.5|11363.5|259
1655175300000|2022-06-14 02:55:00|11367.5|11365.5|11372.7|11370.7|11376.2|11374.2|11365.3|11363.3|309
1655175600000|2022-06-14 03:00:00|11372.5|11370.5|11383.8|11381.8|11384|11382|11372.4|11370.4|357
1655175900000|2022-06-14 03:05:00|11383.7|11381.7|11377.5|11375.5|11384.2|11382.2|11375.4|11373.4|164
1655176200000|2022-06-14 03:10:00|11377.9|11375.9|11384.8|11382.8|11388.8|11386.8|11377.3|11375.3|588
1655176500000|2022-06-14 03:15:00|11384.7|11382.7|11381.5|11379.5|11385.2|11383.2|11379.9|11377.9|153
1655176800000|2022-06-14 03:20:00|11381.3|11379.3|11384.8|11382.8|11387|11385|11380.8|11378.8|179
1655177100000|2022-06-14 03:25:00|11384.7|11382.7|11384.2|11382.2|11387.9|11385.9|11380.9|11378.9|173
1655177400000|2022-06-14 03:30:00|11384.9|11382.9|11396|11394|11401.3|11399.3|11382.4|11380.4|858
1655177700000|2022-06-14 03:35:00|11395.9|11393.9|11391.5|11389.5|11401|11399|11390.4|11388.4|294
1655178000000|2022-06-14 03:40:00|11391.4|11389.4|11391.2|11389.2|11392|11390|11385.4|11383.4|229
1655178300000|2022-06-14 03:45:00|11391.5|11389.5|11391.3|11389.3|11396.5|11394.5|11387.4|11385.4|179
1655178600000|2022-06-14 03:50:00|11391.2|11389.2|11396.8|11394.8|11397.7|11395.7|11387.8|11385.8|231
1655178900000|2022-06-14 03:55:00|11396.9|11394.9|11394.7|11392.7|11399.3|11397.3|11391.9|11389.9|195
1655179200000|2022-06-14 04:00:00|11394.8|11392.8|11437.5|11435.5|11442.7|11440.7|11394.7|11392.7|1791
1655179500000|2022-06-14 04:05:00|11437.7|11435.7|11444.8|11442.8|11446.4|11444.4|11434.2|11432.2|719
1655179800000|2022-06-14 04:10:00|11444.7|11442.7|11449.3|11447.3|11451.3|11449.3|11438.9|11436.9|698
1655180100000|2022-06-14 04:15:00|11449|11447|11447.9|11445.9|11453.9|11451.9|11444.4|11442.4|496
1655180400000|2022-06-14 04:20:00|11447.5|11445.5|11441.5|11439.5|11451|11449|11437.8|11435.8|295
1655180700000|2022-06-14 04:25:00|11441.4|11439.4|11447.2|11445.2|11447.8|11445.8|11433.9|11431.9|267
1655181000000|2022-06-14 04:30:00|11446.7|11444.7|11436.2|11434.2|11447.3|11445.3|11428|11426|669
1655181300000|2022-06-14 04:35:00|11435.8|11433.8|11433|11431|11436.4|11434.4|11424.3|11422.3|341
1655181600000|2022-06-14 04:40:00|11432.5|11430.5|11433.3|11431.3|11436.2|11434.2|11430.8|11428.8|211
1655181900000|2022-06-14 04:45:00|11433.2|11431.2|11427.2|11425.2|11433.9|11431.9|11423.2|11421.2|240
1655182200000|2022-06-14 04:50:00|11427|11425|11431|11429|11434.7|11432.7|11421.3|11419.3|693
1655182500000|2022-06-14 04:55:00|11431.8|11429.8|11434.5|11432.5|11436.9|11434.9|11428.7|11426.7|193
1655182800000|2022-06-14 05:00:00|11435.5|11433.5|11444|11442|11447.8|11445.8|11430.8|11428.8|410
1655183100000|2022-06-14 05:05:00|11444.2|11442.2|11450.7|11448.7|11458|11456|11444.2|11442.2|594
1655183400000|2022-06-14 05:10:00|11451.5|11449.5|11449.3|11447.3|11459|11457|11445.8|11443.8|432
1655183700000|2022-06-14 05:15:00|11450.3|11448.3|11445.3|11443.3|11450.3|11448.3|11438.3|11436.3|354
1655184000000|2022-06-14 05:20:00|11445.2|11443.2|11445.7|11443.7|11449|11447|11444.2|11442.2|220
1655184300000|2022-06-14 05:25:00|11445.8|11443.8|11444|11442|11452.7|11450.7|11441.8|11439.8|337
1655184600000|2022-06-14 05:30:00|11444.2|11442.2|11443.2|11441.2|11459.7|11457.7|11440.2|11438.2|510
1655184900000|2022-06-14 05:35:00|11443.3|11441.3|11448.9|11446.9|11460.2|11458.2|11443|11441|371
1655185200000|2022-06-14 05:40:00|11448.8|11446.8|11465.4|11463.4|11470.8|11468.8|11448.7|11446.7|630
1655185500000|2022-06-14 05:45:00|11465.3|11463.3|11467.4|11465.4|11475.4|11473.4|11462.9|11460.9|646
1655185800000|2022-06-14 05:50:00|11467.3|11465.3|11484.9|11482.9|11485.4|11483.4|11464.7|11462.7|632
1655186100000|2022-06-14 05:55:00|11485|11483|11476.8|11474.8|11486.7|11484.7|11474.8|11472.8|725
1655186400000|2022-06-14 06:00:00|11478.5|11476.5|11492.8|11490.8|11496.4|11494.4|11472.5|11470.5|902
1655186700000|2022-06-14 06:05:00|11492|11490|11494.5|11492.5|11496.2|11494.2|11486|11484|483
1655187000000|2022-06-14 06:10:00|11494.7|11492.7|11496.7|11494.7|11497.4|11495.4|11486.9|11484.9|594
1655187300000|2022-06-14 06:15:00|11496.5|11494.5|11500.4|11498.4|11503.5|11501.5|11491.7|11489.7|724
1655187600000|2022-06-14 06:20:00|11500.3|11498.3|11490.5|11488.5|11502.5|11500.5|11489.5|11487.5|584
1655187900000|2022-06-14 06:25:00|11490.4|11488.4|11481.2|11479.2|11500|11498|11480.8|11478.8|600
1655188200000|2022-06-14 06:30:00|11481|11479|11492.2|11490.2|11497.5|11495.5|11479.7|11477.7|638
1655188500000|2022-06-14 06:35:00|11493.9|11491.9|11475.7|11473.7|11494|11492|11474.9|11472.9|419
1655188800000|2022-06-14 06:40:00|11475.8|11473.8|11480.8|11478.8|11486|11484|11474.7|11472.7|411
1655189100000|2022-06-14 06:45:00|11481.3|11479.3|11492.2|11490.2|11494.2|11492.2|11479.7|11477.7|417
1655189400000|2022-06-14 06:50:00|11491.7|11489.7|11486.5|11484.5|11492.7|11490.7|11483.3|11481.3|249
1655189700000|2022-06-14 06:55:00|11486.4|11484.4|11485.8|11483.8|11489.8|11487.8|11478.3|11476.3|514
1655190000000|2022-06-14 07:00:00|11484|11482|11476.4|11474.4|11488.3|11486.3|11473.8|11471.8|1397
1655190300000|2022-06-14 07:05:00|11477|11475|11460|11458|11489.3|11487.3|11459.9|11457.9|1299
1655190600000|2022-06-14 07:10:00|11459.9|11457.9|11444.5|11442.5|11466.8|11464.8|11440.3|11438.3|1465
1655190900000|2022-06-14 07:15:00|11444.4|11442.4|11441.3|11439.3|11452.2|11450.2|11425.4|11423.4|1598
1655191200000|2022-06-14 07:20:00|11441.4|11439.4|11430.8|11428.8|11442.8|11440.8|11421.8|11419.8|1111
1655191500000|2022-06-14 07:25:00|11430.7|11428.7|11419.3|11417.3|11435|11433|11407.4|11405.4|1213
1655191800000|2022-06-14 07:30:00|11419.4|11417.4|11436.5|11434.5|11439.8|11437.8|11406|11404|1321
1655192100000|2022-06-14 07:35:00|11436.7|11434.7|11429|11427|11438.9|11436.9|11423.2|11421.2|727
1655192400000|2022-06-14 07:40:00|11429.2|11427.2|11449.9|11447.9|11451|11449|11428.8|11426.8|899
1655192700000|2022-06-14 07:45:00|11450|11448|11456.4|11454.4|11467.4|11465.4|11446.3|11444.3|975
1655193000000|2022-06-14 07:50:00|11456.3|11454.3|11453.8|11451.8|11471.2|11469.2|11453.5|11451.5|872
1655193300000|2022-06-14 07:55:00|11453.9|11451.9|11449.8|11447.8|11458.2|11456.2|11434.8|11432.8|896
1655193600000|2022-06-14 08:00:00|11449.7|11447.7|11438.9|11436.9|11457.3|11455.3|11422.7|11420.7|1329
1655193900000|2022-06-14 08:05:00|11439.2|11437.2|11426.4|11424.4|11439.7|11437.7|11415.7|11413.7|885
1655194200000|2022-06-14 08:10:00|11426.3|11424.3|11433.3|11431.3|11442.4|11440.4|11421.9|11419.9|854
1655194500000|2022-06-14 08:15:00|11433|11431|11423.9|11421.9|11441.7|11439.7|11421.8|11419.8|866
1655194800000|2022-06-14 08:20:00|11423.8|11421.8|11434.4|11432.4|11437.7|11435.7|11423.2|11421.2|649
1655195100000|2022-06-14 08:25:00|11434.3|11432.3|11441.7|11439.7|11443.9|11441.9|11428.2|11426.2|735
1655195400000|2022-06-14 08:30:00|11441.3|11439.3|11446|11444|11449.3|11447.3|11423.4|11421.4|767
1655195700000|2022-06-14 08:35:00|11445.3|11443.3|11422|11420|11447.8|11445.8|11421.8|11419.8|743
1655196000000|2022-06-14 08:40:00|11422.4|11420.4|11418.8|11416.8|11425.8|11423.8|11411.9|11409.9|897
1655196300000|2022-06-14 08:45:00|11418.9|11416.9|11401|11399|11423.4|11421.4|11401|11399|883
1655196600000|2022-06-14 08:50:00|11400.2|11398.2|11393.8|11391.8|11407.2|11405.2|11392.9|11390.9|891
1655196900000|2022-06-14 08:55:00|11394.4|11392.4|11388.8|11386.8|11402.5|11400.5|11377.2|11375.2|1391
1655197200000|2022-06-14 09:00:00|11388.9|11386.9|11391.5|11389.5|11398.9|11396.9|11380|11378|727
1655197500000|2022-06-14 09:05:00|11392.2|11390.2|11384.9|11382.9|11394|11392|11379.5|11377.5|755
1655197800000|2022-06-14 09:10:00|11384.5|11382.5|11374.9|11372.9|11388.4|11386.4|11372.4|11370.4|915
1655198100000|2022-06-14 09:15:00|11374.8|11372.8|11388.2|11386.2|11391|11389|11371.9|11369.9|865
1655198400000|2022-06-14 09:20:00|11387.7|11385.7|11398.9|11396.9|11404.3|11402.3|11382.8|11380.8|1467
1655198700000|2022-06-14 09:25:00|11398.8|11396.8|11374.4|11372.4|11399.9|11397.9|11373.3|11371.3|1244
1655199000000|2022-06-14 09:30:00|11374.8|11372.8|11370.8|11368.8|11388.4|11386.4|11370.5|11368.5|960
1655199300000|2022-06-14 09:35:00|11370.2|11368.2|11388.3|11386.3|11400.9|11398.9|11370|11368|1008
1655199600000|2022-06-14 09:40:00|11388.4|11386.4|11395|11393|11399.4|11397.4|11388.3|11386.3|685
1655199900000|2022-06-14 09:45:00|11395.7|11393.7|11395.8|11393.8|11402.7|11400.7|11389.2|11387.2|704
1655200200000|2022-06-14 09:50:00|11396.4|11394.4|11389.9|11387.9|11400.5|11398.5|11386.7|11384.7|610
1655200500000|2022-06-14 09:55:00|11389.2|11387.2|11382.4|11380.4|11392.5|11390.5|11379.5|11377.5|912
1655200800000|2022-06-14 10:00:00|11382.3|11380.3|11349|11347|11385|11383|11345.2|11343.2|1794
1655201100000|2022-06-14 10:05:00|11348.7|11346.7|11362.5|11360.5|11365.7|11363.7|11347.7|11345.7|957
1655201400000|2022-06-14 10:10:00|11362.4|11360.4|11349.5|11347.5|11364.4|11362.4|11349.3|11347.3|973
1655201700000|2022-06-14 10:15:00|11349.4|11347.4|11341.7|11339.7|11353.4|11351.4|11339.2|11337.2|1049
1655202000000|2022-06-14 10:20:00|11341.5|11339.5|11354.7|11352.7|11357.9|11355.9|11339.9|11337.9|1200
1655202300000|2022-06-14 10:25:00|11354.4|11352.4|11347.8|11345.8|11355.8|11353.8|11341|11339|705
1655202600000|2022-06-14 10:30:00|11347.7|11345.7|11377.3|11375.3|11382.2|11380.2|11339.9|11337.9|2595
1655202900000|2022-06-14 10:35:00|11377|11375|11374.2|11372.2|11381.2|11379.2|11363.9|11361.9|939
1655203200000|2022-06-14 10:40:00|11374.3|11372.3|11383.5|11381.5|11385.4|11383.4|11363.2|11361.2|869
1655203500000|2022-06-14 10:45:00|11383.4|11381.4|11392.8|11390.8|11401.8|11399.8|11383.4|11381.4|1324
1655203800000|2022-06-14 10:50:00|11392.9|11390.9|11393.4|11391.4|11406.3|11404.3|11388.2|11386.2|1038
1655204100000|2022-06-14 10:55:00|11393.7|11391.7|11385.9|11383.9|11394.3|11392.3|11383.5|11381.5|878
1655204400000|2022-06-14 11:00:00|11386|11384|11375.9|11373.9|11388.8|11386.8|11365.4|11363.4|1238
1655204700000|2022-06-14 11:05:00|11375.2|11373.2|11354.9|11352.9|11377|11375|11354|11352|901
1655205000000|2022-06-14 11:10:00|11354.8|11352.8|11375.3|11373.3|11378.9|11376.9|11353|11351|1067
1655205300000|2022-06-14 11:15:00|11375.7|11373.7|11370.3|11368.3|11378.5|11376.5|11364.9|11362.9|850
1655205600000|2022-06-14 11:20:00|11376.3|11374.3|11379.9|11377.9|11384.2|11382.2|11370|11368|1169
1655205900000|2022-06-14 11:25:00|11379.5|11377.5|11370|11368|11383.8|11381.8|11369.7|11367.7|1440
1655206200000|2022-06-14 11:30:00|11369.8|11367.8|11362|11360|11380.3|11378.3|11359.8|11357.8|942
1655206500000|2022-06-14 11:35:00|11361.9|11359.9|11355.5|11353.5|11362.3|11360.3|11345.9|11343.9|955
1655206800000|2022-06-14 11:40:00|11355.7|11353.7|11344.4|11342.4|11357.7|11355.7|11343.3|11341.3|1595
1655207100000|2022-06-14 11:45:00|11344.5|11342.5|11348.2|11346.2|11355.4|11353.4|11333.2|11331.2|1258
1655207400000|2022-06-14 11:50:00|11348.4|11346.4|11335.4|11333.4|11355.8|11353.8|11335|11333|1092
1655207700000|2022-06-14 11:55:00|11335.3|11333.3|11330|11328|11343.8|11341.8|11325.2|11323.2|2257
1655208000000|2022-06-14 12:00:00|11330.2|11328.2|11362.4|11360.4|11380|11378|11330.2|11328.2|2442
1655208300000|2022-06-14 12:05:00|11362.5|11360.5|11350.8|11348.8|11370|11368|11349|11347|1605
1655208600000|2022-06-14 12:10:00|11351|11349|11348.4|11346.4|11352.7|11350.7|11340.9|11338.9|1227
1655208900000|2022-06-14 12:15:00|11348.5|11346.5|11354.9|11352.9|11362.7|11360.7|11344.8|11342.8|1241
1655209200000|2022-06-14 12:20:00|11355|11353|11365.3|11363.3|11373.3|11371.3|11353.3|11351.3|1992
1655209500000|2022-06-14 12:25:00|11365|11363|11350.3|11348.3|11368.9|11366.9|11349.9|11347.9|1794
1655209800000|2022-06-14 12:30:00|11350.4|11348.4|11407|11405|11408.2|11406.2|11349.7|11347.7|4973
1655210100000|2022-06-14 12:35:00|11406.9|11404.9|11401|11399|11407.4|11405.4|11383.4|11381.4|2251
1655210400000|2022-06-14 12:40:00|11400.9|11398.9|11423.9|11421.9|11444.9|11442.9|11400.3|11398.3|4442
1655210700000|2022-06-14 12:45:00|11423.8|11421.8|11387.2|11385.2|11424.8|11422.8|11385|11383|2496
1655211000000|2022-06-14 12:50:00|11387.3|11385.3|11387.5|11385.5|11398.5|11396.5|11381.8|11379.8|1863
1655211300000|2022-06-14 12:55:00|11387.7|11385.7|11386.5|11384.5|11402.8|11400.8|11384.9|11382.9|1897
1655211600000|2022-06-14 13:00:00|11383.8|11381.8|11399.8|11397.8|11405.9|11403.9|11379.2|11377.2|2543
1655211900000|2022-06-14 13:05:00|11399.7|11397.7|11381.7|11379.7|11400.3|11398.3|11371|11369|2220
1655212200000|2022-06-14 13:10:00|11381.8|11379.8|11382.5|11380.5|11391.7|11389.7|11374.7|11372.7|1254
1655212500000|2022-06-14 13:15:00|11382.8|11380.8|11404|11402|11413.8|11411.8|11382.8|11380.8|2867
1655212800000|2022-06-14 13:20:00|11404.3|11402.3|11420.8|11418.8|11424.3|11422.3|11400.7|11398.7|2737
1655213100000|2022-06-14 13:25:00|11420.7|11418.7|11385|11383|11420.7|11418.7|11378.7|11376.7|4607
1655213400000|2022-06-14 13:30:00|11384.4|11382.4|11361.9|11360.9|11410.4|11409.4|11354.8|11353.8|15464
1655213700000|2022-06-14 13:35:00|11362.8|11361.8|11333.7|11332.7|11371.5|11370.5|11333.2|11332.2|11320
1655214000000|2022-06-14 13:40:00|11333.8|11332.8|11264.5|11263.5|11334.9|11333.9|11264.4|11263.4|11828
1655214300000|2022-06-14 13:45:00|11264.7|11263.7|11293.7|11292.7|11317.3|11316.3|11264.5|11263.5|11060
1655214600000|2022-06-14 13:50:00|11294.3|11293.3|11342.2|11341.2|11342.2|11341.2|11265.4|11264.4|10651
1655214900000|2022-06-14 13:55:00|11341.7|11340.7|11375.4|11374.4|11381.3|11380.3|11324.2|11323.2|8842
1655215200000|2022-06-14 14:00:00|11375.5|11374.5|11371.4|11370.4|11405|11404|11367.2|11366.2|11732
1655215500000|2022-06-14 14:05:00|11371.2|11370.2|11332.2|11331.2|11382|11381|11322.5|11321.5|10845
1655215800000|2022-06-14 14:10:00|11332.4|11331.4|11300.2|11299.2|11338.2|11337.2|11290.6|11289.6|9121
1655216100000|2022-06-14 14:15:00|11300.1|11299.1|11289|11288|11316.4|11315.4|11284|11283|8006
1655216400000|2022-06-14 14:20:00|11289.2|11288.2|11287|11286|11303.7|11302.7|11259.1|11258.1|10087
1655216700000|2022-06-14 14:25:00|11286.6|11285.6|11268.5|11267.5|11299.5|11298.5|11264.9|11263.9|8375
1655217000000|2022-06-14 14:30:00|11269.1|11268.1|11274.6|11273.6|11294.7|11293.7|11248.7|11247.7|9988
1655217300000|2022-06-14 14:35:00|11274.7|11273.7|11282.9|11281.9|11297.7|11296.7|11266.2|11265.2|7289
1655217600000|2022-06-14 14:40:00|11283|11282|11257.1|11256.1|11290.7|11289.7|11235.6|11234.6|8715
1655217900000|2022-06-14 14:45:00|11257.2|11256.2|11336.2|11335.2|11337.6|11336.6|11250.4|11249.4|8614
1655218200000|2022-06-14 14:50:00|11337.2|11336.2|11316.1|11315.1|11349.1|11348.1|11315.5|11314.5|7781
1655218500000|2022-06-14 14:55:00|11316.2|11315.2|11310.4|11309.4|11329.5|11328.5|11305.4|11304.4|5294
1655218800000|2022-06-14 15:00:00|11310.5|11309.5|11312.1|11311.1|11332|11331|11303.1|11302.1|6401
1655219100000|2022-06-14 15:05:00|11313.2|11312.2|11271.5|11270.5|11313.2|11312.2|11265.4|11264.4|7671
1655219400000|2022-06-14 15:10:00|11271.1|11270.1|11266.4|11265.4|11274.6|11273.6|11256.4|11255.4|5776
1655219700000|2022-06-14 15:15:00|11266|11265|11278.7|11277.7|11279.2|11278.2|11251|11250|6360
1655220000000|2022-06-14 15:20:00|11278.2|11277.2|11304.9|11303.9|11305.5|11304.5|11257.9|11256.9|8055
1655220300000|2022-06-14 15:25:00|11304.1|11303.1|11293.4|11292.4|11316.4|11315.4|11288.2|11287.2|5647
1655220600000|2022-06-14 15:30:00|11293.2|11292.2|11322.4|11321.4|11327.6|11326.6|11273.9|11272.9|8355
1655220900000|2022-06-14 15:35:00|11322.2|11321.2|11313.1|11312.1|11344.1|11343.1|11306.2|11305.2|7283
1655221200000|2022-06-14 15:40:00|11313|11312|11333.6|11332.6|11338.6|11337.6|11303.1|11302.1|5933
1655221500000|2022-06-14 15:45:00|11333.5|11332.5|11321.7|11320.7|11349.4|11348.4|11318|11317|6915
1655221800000|2022-06-14 15:50:00|11322.2|11321.2|11333.2|11332.2|11338.2|11337.2|11308|11307|5803
1655222100000|2022-06-14 15:55:00|11333.1|11332.1|11345.5|11344.5|11357.7|11356.7|11329.6|11328.6|5719
1655222400000|2022-06-14 16:00:00|11345.2|11344.2|11306.2|11305.2|11347.5|11346.5|11301|11300|5969
1655222700000|2022-06-14 16:05:00|11305.9|11304.9|11301|11300|11308.1|11307.1|11292.9|11291.9|4864
1655223000000|2022-06-14 16:10:00|11301.1|11300.1|11291.6|11290.6|11313.7|11312.7|11288.6|11287.6|4363
1655223300000|2022-06-14 16:15:00|11291.5|11290.5|11320.9|11319.9|11325.7|11324.7|11279.9|11278.9|6849
1655223600000|2022-06-14 16:20:00|11320.7|11319.7|11312.7|11311.7|11330.6|11329.6|11302.2|11301.2|4788
1655223900000|2022-06-14 16:25:00|11312.9|11311.9|11306.1|11305.1|11313.9|11312.9|11299.6|11298.6|4595
1655224200000|2022-06-14 16:30:00|11306|11305|11293|11292|11312.9|11311.9|11288.4|11287.4|4973
1655224500000|2022-06-14 16:35:00|11292.9|11291.9|11286.1|11285.1|11297.7|11296.7|11273.9|11272.9|5202
1655224800000|2022-06-14 16:40:00|11287.5|11286.5|11294.6|11293.6|11303.5|11302.5|11279.1|11278.1|4522
1655225100000|2022-06-14 16:45:00|11293.9|11292.9|11308.8|11307.8|11310|11309|11291.3|11290.3|3340
1655225400000|2022-06-14 16:50:00|11308.6|11307.6|11311.6|11310.6|11315.8|11314.8|11295.1|11294.1|4450
1655225700000|2022-06-14 16:55:00|11311.8|11310.8|11324.3|11323.3|11327|11326|11308.4|11307.4|4379
1655226000000|2022-06-14 17:00:00|11324.1|11323.1|11328.3|11327.3|11339|11338|11312|11311|3751
1655226300000|2022-06-14 17:05:00|11328.6|11327.6|11360.5|11359.5|11364.5|11363.5|11318.8|11317.8|5959
1655226600000|2022-06-14 17:10:00|11360.4|11359.4|11356.9|11355.9|11369.5|11368.5|11349.3|11348.3|5399
1655226900000|2022-06-14 17:15:00|11357.4|11356.4|11400.3|11399.3|11406.1|11405.1|11355|11354|8040
1655227200000|2022-06-14 17:20:00|11400.4|11399.4|11403.9|11402.9|11422.4|11421.4|11394.1|11393.1|7691
1655227500000|2022-06-14 17:25:00|11404.1|11403.1|11367.3|11366.3|11404.1|11403.1|11367|11366|5641
1655227800000|2022-06-14 17:30:00|11367.5|11366.5|11346.9|11345.9|11373|11372|11344.5|11343.5|6273
1655228100000|2022-06-14 17:35:00|11346.3|11345.3|11325.1|11324.1|11354.1|11353.1|11323.3|11322.3|4676
1655228400000|2022-06-14 17:40:00|11324.9|11323.9|11304.9|11303.9|11330.4|11329.4|11294.5|11293.5|5229
1655228700000|2022-06-14 17:45:00|11305.8|11304.8|11297.3|11296.3|11317.1|11316.1|11287|11286|6524
1655229000000|2022-06-14 17:50:00|11297.5|11296.5|11305.4|11304.4|11309.5|11308.5|11295.5|11294.5|3878
1655229300000|2022-06-14 17:55:00|11305.5|11304.5|11298.1|11297.1|11312.1|11311.1|11294.5|11293.5|4335
1655229600000|2022-06-14 18:00:00|11298.4|11297.4|11308.8|11307.8|11319.4|11318.4|11295.5|11294.5|4073
1655229900000|2022-06-14 18:05:00|11308.9|11307.9|11327|11326|11335.1|11334.1|11304.4|11303.4|4372
1655230200000|2022-06-14 18:10:00|11326.9|11325.9|11307.5|11306.5|11327.1|11326.1|11295|11294|4090
1655230500000|2022-06-14 18:15:00|11307.6|11306.6|11317.4|11316.4|11318.4|11317.4|11305|11304|3210
1655230800000|2022-06-14 18:20:00|11317.5|11316.5|11319.9|11318.9|11334.6|11333.6|11311.1|11310.1|3159
1655231100000|2022-06-14 18:25:00|11317.4|11316.4|11324.5|11323.5|11331.6|11330.6|11308.9|11307.9|2808
1655231400000|2022-06-14 18:30:00|11324.6|11323.6|11321.3|11320.3|11326.6|11325.6|11301|11300|4337
1655231700000|2022-06-14 18:35:00|11321.9|11320.9|11325.1|11324.1|11337.8|11336.8|11316.4|11315.4|4081
1655232000000|2022-06-14 18:40:00|11325|11324|11299.1|11298.1|11327.8|11326.8|11295.3|11294.3|4121
1655232300000|2022-06-14 18:45:00|11299.3|11298.3|11280.3|11279.3|11309.9|11308.9|11277.9|11276.9|5274
1655232600000|2022-06-14 18:50:00|11280.5|11279.5|11278.8|11277.8|11293.8|11292.8|11271.3|11270.3|5130
1655232900000|2022-06-14 18:55:00|11277.3|11276.3|11269.5|11268.5|11284.1|11283.1|11267.9|11266.9|3742
1655233200000|2022-06-14 19:00:00|11270.3|11269.3|11270.8|11269.8|11277.5|11276.5|11259.3|11258.3|5278
1655233500000|2022-06-14 19:05:00|11270.5|11269.5|11240.9|11239.9|11272|11271|11240.5|11239.5|5190
1655233800000|2022-06-14 19:10:00|11240.8|11239.8|11219.4|11218.4|11255.8|11254.8|11219|11218|6506
1655234100000|2022-06-14 19:15:00|11219.3|11218.3|11211.8|11210.8|11226.8|11225.8|11203.5|11202.5|6863
1655234400000|2022-06-14 19:20:00|11212|11211|11221.1|11220.1|11233.1|11232.1|11212|11211|7553
1655234700000|2022-06-14 19:25:00|11221.2|11220.2|11272.7|11271.7|11277.5|11276.5|11219.2|11218.2|8110
1655235000000|2022-06-14 19:30:00|11272.6|11271.6|11292.6|11291.6|11309.8|11308.8|11270.2|11269.2|7928
1655235300000|2022-06-14 19:35:00|11292.7|11291.7|11332.7|11331.7|11347|11346|11291.6|11290.6|8450
1655235600000|2022-06-14 19:40:00|11332.8|11331.8|11322.3|11321.3|11360.5|11359.5|11319.1|11318.1|7634
1655235900000|2022-06-14 19:45:00|11322.2|11321.2|11350.7|11349.7|11364.2|11363.2|11314.3|11313.3|6755
1655236200000|2022-06-14 19:50:00|11350.5|11349.5|11317|11316|11363.1|11362.1|11306.8|11305.8|8588
1655236500000|2022-06-14 19:55:00|11316.1|11315.1|11318.5|11317.5|11323.6|11322.6|11303.5|11302.5|12201
1655236800000|2022-06-14 20:00:00|11318.7|11317.7|11299.5|11297.5|11326|11324|11294.6|11292.6|6483
1655237100000|2022-06-14 20:05:00|11299.3|11297.3|11314|11312|11317.7|11315.7|11299|11297|2786
1655237400000|2022-06-14 20:10:00|11314.8|11312.8|11310.6|11308.6|11324|11322|11309.1|11307.1|2060
1655237700000|2022-06-14 20:15:00|11310.5|11308.5|11307.8|11305.8|11313.1|11311.1|11305.8|11303.8|646
1655238000000|2022-06-14 20:20:00|11308|11306|11308.5|11306.5|11310.2|11308.2|11305.3|11303.3|286
1655238300000|2022-06-14 20:25:00|11308.6|11306.6|11303.8|11301.8|11308.8|11306.8|11303.2|11301.2|338
1655238600000|2022-06-14 20:30:00|11304.1|11302.1|11310.7|11308.7|11316.1|11314.1|11303.1|11301.1|505
1655238900000|2022-06-14 20:35:00|11310.8|11308.8|11316.3|11314.3|11316.6|11314.6|11308.6|11306.6|427
1655239200000|2022-06-14 20:40:00|11316.7|11314.7|11324.8|11322.8|11325|11323|11315.5|11313.5|358
1655239500000|2022-06-14 20:45:00|11324.7|11322.7|11330.1|11328.1|11331.7|11329.7|11320.1|11318.1|758
1655239800000|2022-06-14 20:50:00|11330.3|11328.3|11329.5|11327.5|11331.3|11329.3|11326.7|11324.7|274
1655240100000|2022-06-14 20:55:00|11329.6|11327.6|11331|11326|11331|11327.6|11317.3|11315.3|410
1655240400000|2022-06-14 21:00:00|11330.9|11325.9|11330.8|11325.8|11330.9|11325.9|11327.3|11322.3|0
1655240700000|2022-06-14 21:05:00|11330.5|11325.5|11329|11324|11332.1|11327.1|11328.7|11323.7|0
1655241000000|2022-06-14 21:10:00|11329.1|11324.1|11327|11322|11331|11326|11327|11322|0
1655241300000|2022-06-14 21:15:00|11328.2|11323.2|11327.6|11322.6|11329.6|11324.6|11327.1|11322.1|0
1655241600000|2022-06-14 21:20:00|11326.8|11321.8|11328.9|11323.9|11331|11326|11326.7|11321.7|0
1655241900000|2022-06-14 21:25:00|11328.8|11323.8|11329.9|11324.9|11329.9|11324.9|11328.5|11323.5|0
1655242200000|2022-06-14 21:30:00|11329.8|11324.8|11326.4|11321.4|11329.8|11324.8|11325.7|11320.7|0
1655242500000|2022-06-14 21:35:00|11326.5|11321.5|11326.4|11321.4|11326.5|11321.5|11325.6|11320.6|0
1655242800000|2022-06-14 21:40:00|11326.5|11321.5|11328.1|11323.1|11328.7|11323.7|11325.2|11320.2|0
1655243100000|2022-06-14 21:45:00|11328|11323|11329|11324|11329|11324|11328|11323|0
1655243400000|2022-06-14 21:50:00|11329.2|11324.2|11329.1|11324.1|11331.2|11326.2|11328.5|11323.5|0
1655243700000|2022-06-14 21:55:00|11329|11324|11328.8|11323.8|11330.1|11325.1|11327.6|11322.6|0
1655244000000|2022-06-14 22:00:00|11332.7|11330.7|11346|11344|11346.8|11344.8|11331|11329|654
1655244300000|2022-06-14 22:05:00|11346.5|11344.5|11340.6|11338.6|11350.7|11348.7|11339|11337|423
1655244600000|2022-06-14 22:10:00|11341.2|11339.2|11347.5|11345.5|11351.8|11349.8|11337.1|11335.1|457
1655244900000|2022-06-14 22:15:00|11348.5|11346.5|11340.1|11338.1|11349.3|11347.3|11337.1|11335.1|315
1655245200000|2022-06-14 22:20:00|11340.5|11338.5|11352.8|11350.8|11353|11351|11337|11335|307
1655245500000|2022-06-14 22:25:00|11353|11351|11351.5|11349.5|11353.3|11351.3|11349.5|11347.5|154
1655245800000|2022-06-14 22:30:00|11350.8|11348.8|11358.3|11356.3|11359.7|11357.7|11350.1|11348.1|218
1655246100000|2022-06-14 22:35:00|11358.5|11356.5|11360.5|11358.5|11361.3|11359.3|11353.6|11351.6|219
1655246400000|2022-06-14 22:40:00|11360.7|11358.7|11362|11360|11369.1|11367.1|11360.6|11358.6|480
1655246700000|2022-06-14 22:45:00|11362.1|11360.1|11363.7|11361.7|11365.7|11363.7|11362.1|11360.1|85
1655247000000|2022-06-14 22:50:00|11363.6|11361.6|11351.2|11349.2|11364.5|11362.5|11350.6|11348.6|324
1655247300000|2022-06-14 22:55:00|11351.1|11349.1|11346|11344|11352|11350|11345.7|11343.7|165
1655247600000|2022-06-14 23:00:00|11346.1|11344.1|11350.5|11348.5|11352|11350|11346.1|11344.1|131
1655247900000|2022-06-14 23:05:00|11350.3|11348.3|11347.8|11345.8|11351.7|11349.7|11347.8|11345.8|145
1655248200000|2022-06-14 23:10:00|11347.7|11345.7|11339.1|11337.1|11348.8|11346.8|11332.5|11330.5|377
1655248500000|2022-06-14 23:15:00|11339.2|11337.2|11338.3|11336.3|11339.2|11337.2|11330.2|11328.2|343
1655248800000|2022-06-14 23:20:00|11338.1|11336.1|11360.2|11358.2|11360.3|11358.3|11335.6|11333.6|492
1655249100000|2022-06-14 23:25:00|11360.1|11358.1|11361.6|11359.6|11365.5|11363.5|11360.1|11358.1|308
1655249400000|2022-06-14 23:30:00|11361.5|11359.5|11363.5|11361.5|11364.6|11362.6|11357.5|11355.5|179
1655249700000|2022-06-14 23:35:00|11363.3|11361.3|11364.7|11362.7|11364.7|11362.7|11355.2|11353.2|175
1655250000000|2022-06-14 23:40:00|11364.5|11362.5|11366.3|11364.3|11366.7|11364.7|11357.7|11355.7|184
1655250300000|2022-06-14 23:45:00|11366.5|11364.5|11377.1|11375.1|11377.2|11375.2|11364.8|11362.8|465
1655250600000|2022-06-14 23:50:00|11377.2|11375.2|11390|11388|11391.5|11389.5|11377|11375|684
1655250900000|2022-06-14 23:55:00|11390.1|11388.1|11399.3|11397.3|11418.1|11416.1|11389|11387|1906
1655251200000|2022-06-15 00:00:00|11399.1|11397.1|11400.2|11398.2|11402|11400|11393|11391|631
1655251500000|2022-06-15 00:05:00|11400.1|11398.1|11391.5|11389.5|11400.1|11398.1|11383.7|11381.7|518
1655251800000|2022-06-15 00:10:00|11391.3|11389.3|11386.3|11384.3|11392.6|11390.6|11383.5|11381.5|365
1655252100000|2022-06-15 00:15:00|11384.7|11382.7|11392.1|11390.1|11396|11394|11379.7|11377.7|390
1655252400000|2022-06-15 00:20:00|11392|11390|11385.7|11383.7|11393.6|11391.6|11379.3|11377.3|227
1655252700000|2022-06-15 00:25:00|11385.8|11383.8|11381.5|11379.5|11388|11386|11377.5|11375.5|261
1655253000000|2022-06-15 00:30:00|11381.6|11379.6|11383.3|11381.3|11392|11390|11377.8|11375.8|290
1655253300000|2022-06-15 00:35:00|11383.2|11381.2|11388.5|11386.5|11391.3|11389.3|11377.2|11375.2|275
1655253600000|2022-06-15 00:40:00|11388.3|11386.3|11382.1|11380.1|11390.8|11388.8|11380.3|11378.3|262
1655253900000|2022-06-15 00:45:00|11382.2|11380.2|11377.2|11375.2|11383.5|11381.5|11372.3|11370.3|281
1655254200000|2022-06-15 00:50:00|11377.3|11375.3|11367.6|11365.6|11377.3|11375.3|11361.8|11359.8|418
1655254500000|2022-06-15 00:55:00|11368.7|11366.7|11373.5|11371.5|11376|11374|11364.1|11362.1|311
1655254800000|2022-06-15 01:00:00|11373.3|11371.3|11384.3|11382.3|11390.5|11388.5|11371.3|11369.3|417
1655255100000|2022-06-15 01:05:00|11384.2|11382.2|11382.8|11380.8|11384.5|11382.5|11368.3|11366.3|492
1655255400000|2022-06-15 01:10:00|11382.7|11380.7|11380.5|11378.5|11389.5|11387.5|11379.2|11377.2|342
1655255700000|2022-06-15 01:15:00|11380.3|11378.3|11381.2|11379.2|11387.3|11385.3|11373.5|11371.5|389
1655256000000|2022-06-15 01:20:00|11381.3|11379.3|11398.3|11396.3|11398.3|11396.3|11379.1|11377.1|310
1655256300000|2022-06-15 01:25:00|11398.2|11396.2|11398.8|11396.8|11413.6|11411.6|11394.8|11392.8|902
1655256600000|2022-06-15 01:30:00|11398.7|11396.7|11406|11404|11406.7|11404.7|11394.6|11392.6|396
1655256900000|2022-06-15 01:35:00|11406.1|11404.1|11406.3|11404.3|11407|11405|11394.2|11392.2|321
1655257200000|2022-06-15 01:40:00|11406.7|11404.7|11410.6|11408.6|11411.2|11409.2|11400.3|11398.3|355
1655257500000|2022-06-15 01:45:00|11410.7|11408.7|11408.8|11406.8|11415.6|11413.6|11399.8|11397.8|567
1655257800000|2022-06-15 01:50:00|11409|11407|11387.6|11385.6|11410.6|11408.6|11384.7|11382.7|779
1655258100000|2022-06-15 01:55:00|11387.7|11385.7|11392.2|11390.2|11395.6|11393.6|11386.5|11384.5|294
1655258400000|2022-06-15 02:00:00|11392|11390|11396.5|11394.5|11400.1|11398.1|11387.8|11385.8|305
1655258700000|2022-06-15 02:05:00|11397|11395|11398.5|11396.5|11400|11398|11390.2|11388.2|216
1655259000000|2022-06-15 02:10:00|11398.1|11396.1|11398.7|11396.7|11400|11398|11394.7|11392.7|135
1655259300000|2022-06-15 02:15:00|11398.8|11396.8|11398.2|11396.2|11400.2|11398.2|11391.6|11389.6|209
1655259600000|2022-06-15 02:20:00|11398.6|11396.6|11399.5|11397.5|11402.3|11400.3|11393.7|11391.7|175
1655259900000|2022-06-15 02:25:00|11399.6|11397.6|11392.5|11390.5|11402.2|11400.2|11392|11390|138
1655260200000|2022-06-15 02:30:00|11392.3|11390.3|11397|11395|11399|11397|11390.5|11388.5|149
1655260500000|2022-06-15 02:35:00|11396.8|11394.8|11405.5|11403.5|11405.6|11403.6|11396.8|11394.8|279
1655260800000|2022-06-15 02:40:00|11405.3|11403.3|11413.5|11411.5|11414.2|11412.2|11404.5|11402.5|524
1655261100000|2022-06-15 02:45:00|11413.3|11411.3|11403.8|11401.8|11416.1|11414.1|11401.7|11399.7|366
1655261400000|2022-06-15 02:50:00|11404|11402|11401|11399|11404.5|11402.5|11399.5|11397.5|209
1655261700000|2022-06-15 02:55:00|11401.8|11399.8|11400.5|11398.5|11409.5|11407.5|11399.2|11397.2|253
1655262000000|2022-06-15 03:00:00|11400.6|11398.6|11402.6|11400.6|11408.1|11406.1|11400|11398|158
1655262300000|2022-06-15 03:05:00|11402.7|11400.7|11405.2|11403.2|11410.7|11408.7|11401.1|11399.1|293
1655262600000|2022-06-15 03:10:00|11405.3|11403.3|11408.7|11406.7|11411.6|11409.6|11404.5|11402.5|178
1655262900000|2022-06-15 03:15:00|11410.6|11408.6|11406.7|11404.7|11411.6|11409.6|11401|11399|234
1655263200000|2022-06-15 03:20:00|11406.8|11404.8|11399.7|11397.7|11407.2|11405.2|11395.1|11393.1|394
1655263500000|2022-06-15 03:25:00|11399.3|11397.3|11400.8|11398.8|11401.2|11399.2|11393.6|11391.6|237
1655263800000|2022-06-15 03:30:00|11401|11399|11394.3|11392.3|11401|11399|11393.1|11391.1|120
1655264100000|2022-06-15 03:35:00|11394.2|11392.2|11390.2|11388.2|11395.6|11393.6|11386.1|11384.1|415
1655264400000|2022-06-15 03:40:00|11390.1|11388.1|11390|11388|11391.6|11389.6|11387.7|11385.7|206
1655264700000|2022-06-15 03:45:00|11390.2|11388.2|11391.3|11389.3|11393.1|11391.1|11387.3|11385.3|199
1655265000000|2022-06-15 03:50:00|11391.2|11389.2|11383.6|11381.6|11391.8|11389.8|11381.5|11379.5|217
1655265300000|2022-06-15 03:55:00|11383.5|11381.5|11377.2|11375.2|11387.1|11385.1|11376.6|11374.6|337
1655265600000|2022-06-15 04:00:00|11377.1|11375.1|11378.6|11376.6|11380|11378|11375.1|11373.1|186
1655265900000|2022-06-15 04:05:00|11378.7|11376.7|11376.2|11374.2|11381.2|11379.2|11376|11374|174
1655266200000|2022-06-15 04:10:00|11376.1|11374.1|11375.5|11373.5|11379.6|11377.6|11374.5|11372.5|227
1655266500000|2022-06-15 04:15:00|11375.6|11373.6|11381.7|11379.7|11383.7|11381.7|11375.6|11373.6|197
1655266800000|2022-06-15 04:20:00|11382.1|11380.1|11384.1|11382.1|11385.2|11383.2|11378|11376|166
1655267100000|2022-06-15 04:25:00|11384.5|11382.5|11374.5|11372.5|11385.1|11383.1|11372.6|11370.6|330
1655267400000|2022-06-15 04:30:00|11374.3|11372.3|11365.1|11363.1|11375.3|11373.3|11362.1|11360.1|841
1655267700000|2022-06-15 04:35:00|11365.2|11363.2|11367|11365|11368.6|11366.6|11362.6|11360.6|119
1655268000000|2022-06-15 04:40:00|11366.8|11364.8|11371.6|11369.6|11373.5|11371.5|11366.2|11364.2|244
1655268300000|2022-06-15 04:45:00|11372.5|11370.5|11365.7|11363.7|11372.5|11370.5|11364.2|11362.2|182
1655268600000|2022-06-15 04:50:00|11365.6|11363.6|11356.5|11354.5|11365.7|11363.7|11355.3|11353.3|416
1655268900000|2022-06-15 04:55:00|11356.6|11354.6|11350.6|11348.6|11357.6|11355.6|11344.5|11342.5|498
1655269200000|2022-06-15 05:00:00|11350.8|11348.8|11348.3|11346.3|11359.5|11357.5|11345.2|11343.2|534
1655269500000|2022-06-15 05:05:00|11348.2|11346.2|11351.6|11349.6|11356.5|11354.5|11342.2|11340.2|483
1655269800000|2022-06-15 05:10:00|11352|11350|11346.5|11344.5|11353.8|11351.8|11341|11339|314
1655270100000|2022-06-15 05:15:00|11346.6|11344.6|11354|11352|11355.8|11353.8|11345.6|11343.6|307
1655270400000|2022-06-15 05:20:00|11354.2|11352.2|11336.2|11334.2|11358.8|11356.8|11336|11334|408
1655270700000|2022-06-15 05:25:00|11336.7|11334.7|11336.2|11334.2|11338.7|11336.7|11327.1|11325.1|633
1655271000000|2022-06-15 05:30:00|11336.1|11334.1|11333.7|11331.7|11343.1|11341.1|11331.5|11329.5|476
1655271300000|2022-06-15 05:35:00|11334.5|11332.5|11342.1|11340.1|11342.1|11340.1|11331.6|11329.6|396
1655271600000|2022-06-15 05:40:00|11342|11340|11350.6|11348.6|11350.6|11348.6|11335|11333|484
1655271900000|2022-06-15 05:45:00|11350.2|11348.2|11365.8|11363.8|11366.7|11364.7|11346.3|11344.3|650
1655272200000|2022-06-15 05:50:00|11365.7|11363.7|11379.8|11377.8|11384|11382|11360.6|11358.6|945
1655272500000|2022-06-15 05:55:00|11379.7|11377.7|11370.8|11368.8|11392.6|11390.6|11370.8|11368.8|869
1655272800000|2022-06-15 06:00:00|11370.3|11368.3|11371.6|11369.6|11383.3|11381.3|11358.7|11356.7|846
1655273100000|2022-06-15 06:05:00|11371.7|11369.7|11388.2|11386.2|11391.1|11389.1|11370.1|11368.1|783
1655273400000|2022-06-15 06:10:00|11388.1|11386.1|11380.1|11378.1|11392.6|11390.6|11377|11375|665
1655273700000|2022-06-15 06:15:00|11380|11378|11381.7|11379.7|11385.6|11383.6|11369.3|11367.3|551
1655274000000|2022-06-15 06:20:00|11381.6|11379.6|11395.3|11393.3|11400.3|11398.3|11380.3|11378.3|818
1655274300000|2022-06-15 06:25:00|11395.2|11393.2|11395.3|11393.3|11401.3|11399.3|11382.5|11380.5|915
1655274600000|2022-06-15 06:30:00|11395.8|11393.8|11387.7|11385.7|11396.1|11394.1|11379.2|11377.2|611
1655274900000|2022-06-15 06:35:00|11387.8|11385.8|11387.1|11385.1|11394.5|11392.5|11379.7|11377.7|522
1655275200000|2022-06-15 06:40:00|11386.8|11384.8|11387|11385|11390.1|11388.1|11380.2|11378.2|371
1655275500000|2022-06-15 06:45:00|11386.3|11384.3|11374|11372|11387.3|11385.3|11372.7|11370.7|520
1655275800000|2022-06-15 06:50:00|11373.1|11371.1|11382.3|11380.3|11383.3|11381.3|11368.8|11366.8|429
1655276100000|2022-06-15 06:55:00|11382.5|11380.5|11378.1|11376.1|11391.3|11389.3|11377.3|11375.3|698
1655276400000|2022-06-15 07:00:00|11379.3|11377.3|11373.3|11371.3|11394.3|11392.3|11371.1|11369.1|1223
1655276700000|2022-06-15 07:05:00|11372.8|11370.8|11363.1|11361.1|11376.6|11374.6|11356|11354|1115
1655277000000|2022-06-15 07:10:00|11363.5|11361.5|11357.6|11355.6|11371.6|11369.6|11356.6|11354.6|794
1655277300000|2022-06-15 07:15:00|11358.3|11356.3|11377|11375|11383.8|11381.8|11358.1|11356.1|1092
1655277600000|2022-06-15 07:20:00|11376.8|11374.8|11361.3|11359.3|11377.6|11375.6|11357.1|11355.1|744
1655277900000|2022-06-15 07:25:00|11361|11359|11368.8|11366.8|11369|11367|11351.6|11349.6|583
1655278200000|2022-06-15 07:30:00|11369|11367|11380|11378|11385.7|11383.7|11355.3|11353.3|1181
1655278500000|2022-06-15 07:35:00|11380.1|11378.1|11390.8|11388.8|11393.3|11391.3|11375|11373|798
1655278800000|2022-06-15 07:40:00|11390.6|11388.6|11383.2|11381.2|11397.5|11395.5|11377.5|11375.5|805
1655279100000|2022-06-15 07:45:00|11383.6|11381.6|11352.6|11350.6|11383.8|11381.8|11338.1|11336.1|1953
1655279400000|2022-06-15 07:50:00|11352.3|11350.3|11383.8|11381.8|11387.3|11385.3|11350|11348|1531
1655279700000|2022-06-15 07:55:00|11384|11382|11390.7|11388.7|11394|11392|11383.2|11381.2|711
1655280000000|2022-06-15 08:00:00|11387.1|11385.1|11376.8|11374.8|11399.6|11397.6|11375.5|11373.5|1416
1655280300000|2022-06-15 08:05:00|11377|11375|11397.5|11395.5|11406|11404|11375|11373|1194
1655280600000|2022-06-15 08:10:00|11397.6|11395.6|11401.5|11399.5|11403.3|11401.3|11395|11393|587
1655280900000|2022-06-15 08:15:00|11400.8|11398.8|11405.5|11403.5|11406.7|11404.7|11393.1|11391.1|952
1655281200000|2022-06-15 08:20:00|11404.8|11402.8|11405.7|11403.7|11408.2|11406.2|11399.3|11397.3|751
1655281500000|2022-06-15 08:25:00|11405.6|11403.6|11410.5|11408.5|11420|11418|11405.1|11403.1|1477
1655281800000|2022-06-15 08:30:00|11410.6|11408.6|11424.5|11422.5|11425.8|11423.8|11409.7|11407.7|1546
1655282100000|2022-06-15 08:35:00|11424|11422|11423.3|11421.3|11424.1|11422.1|11414.1|11412.1|667
1655282400000|2022-06-15 08:40:00|11423.5|11421.5|11415.5|11413.5|11428.6|11426.6|11413.5|11411.5|836
1655282700000|2022-06-15 08:45:00|11415.6|11413.6|11398.2|11396.2|11417.8|11415.8|11395.5|11393.5|1447
1655283000000|2022-06-15 08:50:00|11398.1|11396.1|11399.7|11397.7|11401.7|11399.7|11390.3|11388.3|844
1655283300000|2022-06-15 08:55:00|11399.1|11397.1|11395.7|11393.7|11401.3|11399.3|11393.1|11391.1|448
1655283600000|2022-06-15 09:00:00|11395.5|11393.5|11374.5|11372.5|11397.3|11395.3|11373.6|11371.6|995
1655283900000|2022-06-15 09:05:00|11374.6|11372.6|11381.2|11379.2|11381.7|11379.7|11372.3|11370.3|1053
1655284200000|2022-06-15 09:10:00|11381.5|11379.5|11374.2|11372.2|11382|11380|11366.8|11364.8|804
1655284500000|2022-06-15 09:15:00|11374|11372|11377.7|11375.7|11386.5|11384.5|11370.2|11368.2|784
1655284800000|2022-06-15 09:20:00|11377.6|11375.6|11374.1|11372.1|11380.2|11378.2|11368.8|11366.8|451
1655285100000|2022-06-15 09:25:00|11374.2|11372.2|11384.5|11382.5|11386.3|11384.3|11372.3|11370.3|486
1655285400000|2022-06-15 09:30:00|11384.1|11382.1|11393|11391|11395.6|11393.6|11381.3|11379.3|895
1655285700000|2022-06-15 09:35:00|11392.7|11390.7|11379.1|11377.1|11392.8|11390.8|11373.7|11371.7|662
1655286000000|2022-06-15 09:40:00|11379|11377|11398.1|11396.1|11405|11403|11376.8|11374.8|1216
1655286300000|2022-06-15 09:45:00|11398|11396|11391.7|11389.7|11404.3|11402.3|11386.2|11384.2|940
1655286600000|2022-06-15 09:50:00|11391.8|11389.8|11385.1|11383.1|11397.5|11395.5|11382|11380|487
1655286900000|2022-06-15 09:55:00|11385.3|11383.3|11399.8|11397.8|11400.1|11398.1|11379.7|11377.7|732
1655287200000|2022-06-15 10:00:00|11400|11398|11388.7|11386.7|11400.3|11398.3|11383.7|11381.7|780
1655287500000|2022-06-15 10:05:00|11388.3|11386.3|11384.5|11382.5|11389.1|11387.1|11376.6|11374.6|683
1655287800000|2022-06-15 10:10:00|11384.3|11382.3|11392|11390|11392.7|11390.7|11383|11381|423
1655288100000|2022-06-15 10:15:00|11391.8|11389.8|11396.6|11394.6|11397.3|11395.3|11384.6|11382.6|691
1655288400000|2022-06-15 10:20:00|11396.7|11394.7|11387.7|11385.7|11397.7|11395.7|11383.8|11381.8|645
1655288700000|2022-06-15 10:25:00|11387.8|11385.8|11380.5|11378.5|11391.6|11389.6|11375.6|11373.6|732
1655289000000|2022-06-15 10:30:00|11380.3|11378.3|11371.6|11369.6|11389.5|11387.5|11370.7|11368.7|617
1655289300000|2022-06-15 10:35:00|11371.7|11369.7|11387.5|11385.5|11396.8|11394.8|11369.1|11367.1|910
1655289600000|2022-06-15 10:40:00|11388.6|11386.6|11387.2|11385.2|11393.7|11391.7|11381.6|11379.6|852
1655289900000|2022-06-15 10:45:00|11386.5|11384.5|11386.8|11384.8|11394.1|11392.1|11382|11380|649
1655290200000|2022-06-15 10:50:00|11387.2|11385.2|11384.6|11382.6|11394.3|11392.3|11381.3|11379.3|811
1655290500000|2022-06-15 10:55:00|11384.5|11382.5|11383.8|11381.8|11393.6|11391.6|11381.8|11379.8|633
1655290800000|2022-06-15 11:00:00|11384|11382|11372.1|11370.1|11395.3|11393.3|11371.3|11369.3|785
1655291100000|2022-06-15 11:05:00|11372.3|11370.3|11385.2|11383.2|11385.7|11383.7|11370.5|11368.5|622
1655291400000|2022-06-15 11:10:00|11384.8|11382.8|11394.2|11392.2|11394.3|11392.3|11381.2|11379.2|867
1655291700000|2022-06-15 11:15:00|11394.3|11392.3|11404.5|11402.5|11409.1|11407.1|11394.1|11392.1|1400
1655292000000|2022-06-15 11:20:00|11404.3|11402.3|11416|11414|11416.6|11414.6|11402.6|11400.6|1197
1655292300000|2022-06-15 11:25:00|11415.8|11413.8|11427|11425|11427.1|11425.1|11414.6|11412.6|1515
1655292600000|2022-06-15 11:30:00|11426.8|11424.8|11442.7|11440.7|11443.8|11441.8|11417.7|11415.7|2909
1655292900000|2022-06-15 11:35:00|11442.6|11440.6|11428.2|11426.2|11444|11442|11425|11423|1662
1655293200000|2022-06-15 11:40:00|11428.3|11426.3|11429.6|11427.6|11436|11434|11424.6|11422.6|1028
1655293500000|2022-06-15 11:45:00|11429.7|11427.7|11419.8|11417.8|11429.7|11427.7|11415.5|11413.5|1248
1655293800000|2022-06-15 11:50:00|11420|11418|11443.1|11441.1|11453.6|11451.6|11417.8|11415.8|2508
1655294100000|2022-06-15 11:55:00|11443|11441|11449.1|11447.1|11454.1|11452.1|11442.5|11440.5|1743
1655294400000|2022-06-15 12:00:00|11449|11447|11441.5|11439.5|11449|11447|11429.1|11427.1|1668
1655294700000|2022-06-15 12:05:00|11441.7|11439.7|11424.5|11422.5|11445|11443|11422.7|11420.7|1286
1655295000000|2022-06-15 12:10:00|11424.6|11422.6|11418.8|11416.8|11437.2|11435.2|11400.1|11398.1|3306
1655295300000|2022-06-15 12:15:00|11418.7|11416.7|11410.5|11408.5|11422.3|11420.3|11403|11401|1990
1655295600000|2022-06-15 12:20:00|11409.3|11407.3|11419.1|11417.1|11429.1|11427.1|11406.6|11404.6|1395
1655295900000|2022-06-15 12:25:00|11419.2|11417.2|11415|11413|11424.5|11422.5|11408.8|11406.8|875
1655296200000|2022-06-15 12:30:00|11414.8|11412.8|11434|11432|11444.3|11442.3|11402|11400|3750
1655296500000|2022-06-15 12:35:00|11434.1|11432.1|11431.1|11429.1|11439.6|11437.6|11424.2|11422.2|1620
1655296800000|2022-06-15 12:40:00|11431.2|11429.2|11443.2|11441.2|11444.1|11442.1|11419.3|11417.3|1622
1655297100000|2022-06-15 12:45:00|11443.3|11441.3|11472|11470|11475.8|11473.8|11439.1|11437.1|3891
1655297400000|2022-06-15 12:50:00|11472.2|11470.2|11463.8|11461.8|11484.3|11482.3|11463.5|11461.5|3635
1655297700000|2022-06-15 12:55:00|11463.7|11461.7|11462.7|11460.7|11468.8|11466.8|11452.3|11450.3|2306
1655298000000|2022-06-15 13:00:00|11462.6|11460.6|11451.8|11449.8|11478|11476|11446.7|11444.7|2515
1655298300000|2022-06-15 13:05:00|11451.7|11449.7|11446.3|11444.3|11456.6|11454.6|11444.7|11442.7|1459
1655298600000|2022-06-15 13:10:00|11446.2|11444.2|11453.6|11451.6|11462.3|11460.3|11432.1|11430.1|2735
1655298900000|2022-06-15 13:15:00|11453|11451|11461.3|11459.3|11461.5|11459.5|11441.5|11439.5|1440
1655299200000|2022-06-15 13:20:00|11461.1|11459.1|11454.8|11452.8|11466.6|11464.6|11451.7|11449.7|1632
1655299500000|2022-06-15 13:25:00|11455|11453|11454.1|11452.1|11460.8|11458.8|11448.3|11446.3|2031
1655299800000|2022-06-15 13:30:00|11455|11453|11461.5|11460.5|11486|11485|11434.3|11433.3|14040
1655300100000|2022-06-15 13:35:00|11461.8|11460.8|11457.2|11456.2|11485|11484|11427.3|11426.3|11697
1655300400000|2022-06-15 13:40:00|11457.6|11456.6|11504.2|11503.2|11513.6|11512.6|11457.6|11456.6|10791
1655300700000|2022-06-15 13:45:00|11504.1|11503.1|11495.2|11494.2|11515.6|11514.6|11481.3|11480.3|8750
1655301000000|2022-06-15 13:50:00|11495.6|11494.6|11467.2|11466.2|11509.8|11508.8|11465|11464|8209
1655301300000|2022-06-15 13:55:00|11467.1|11466.1|11479.8|11478.8|11499.1|11498.1|11465.2|11464.2|6947
1655301600000|2022-06-15 14:00:00|11478.5|11477.5|11515.7|11514.7|11522.2|11521.2|11464.1|11463.1|12248
1655301900000|2022-06-15 14:05:00|11515.5|11514.5|11523.2|11522.2|11541.3|11540.3|11508.6|11507.6|8616
1655302200000|2022-06-15 14:10:00|11523.5|11522.5|11509.6|11508.6|11536.5|11535.5|11506|11505|8229
1655302500000|2022-06-15 14:15:00|11509.7|11508.7|11495.9|11494.9|11528.1|11527.1|11488.5|11487.5|6676
1655302800000|2022-06-15 14:20:00|11495.4|11494.4|11498.2|11497.2|11504.4|11503.4|11480|11479|6355
1655303100000|2022-06-15 14:25:00|11498.1|11497.1|11493.9|11492.9|11501.7|11500.7|11483.1|11482.1|5510
1655303400000|2022-06-15 14:30:00|11494.1|11493.1|11463.9|11462.9|11497.9|11496.9|11449.9|11448.9|7137
1655303700000|2022-06-15 14:35:00|11463.7|11462.7|11457.4|11456.4|11472.4|11471.4|11452|11451|4461
1655304000000|2022-06-15 14:40:00|11457.1|11456.1|11454.9|11453.9|11471.4|11470.4|11447.2|11446.2|5297
1655304300000|2022-06-15 14:45:00|11453.6|11452.6|11464.2|11463.2|11469.1|11468.1|11441.1|11440.1|5423
1655304600000|2022-06-15 14:50:00|11464.9|11463.9|11438.5|11437.5|11470|11469|11431.7|11430.7|6789
1655304900000|2022-06-15 14:55:00|11438.1|11437.1|11463.7|11462.7|11471.7|11470.7|11436.2|11435.2|6823
1655305200000|2022-06-15 15:00:00|11464|11463|11478.9|11477.9|11479.9|11478.9|11456.9|11455.9|5285
1655305500000|2022-06-15 15:05:00|11478.6|11477.6|11470.2|11469.2|11487.2|11486.2|11465.2|11464.2|4598
1655305800000|2022-06-15 15:10:00|11469.5|11468.5|11459.9|11458.9|11477.7|11476.7|11454.9|11453.9|3959
1655306100000|2022-06-15 15:15:00|11459.7|11458.7|11468.1|11467.1|11475.6|11474.6|11454.5|11453.5|3388
1655306400000|2022-06-15 15:20:00|11468|11467|11472.2|11471.2|11478.7|11477.7|11447.4|11446.4|4601
1655306700000|2022-06-15 15:25:00|11472.5|11471.5|11469.2|11468.2|11475.7|11474.7|11458.1|11457.1|3419
1655307000000|2022-06-15 15:30:00|11469.4|11468.4|11466.2|11465.2|11480|11479|11457.5|11456.5|3891
1655307300000|2022-06-15 15:35:00|11466.4|11465.4|11486.4|11485.4|11496.9|11495.9|11463.7|11462.7|4247
1655307600000|2022-06-15 15:40:00|11486.1|11485.1|11485.7|11484.7|11493|11492|11478.4|11477.4|3199
1655307900000|2022-06-15 15:45:00|11485.9|11484.9|11484.4|11483.4|11497.5|11496.5|11481.2|11480.2|3170
1655308200000|2022-06-15 15:50:00|11483|11482|11488.9|11487.9|11489.5|11488.5|11472.6|11471.6|3401
1655308500000|2022-06-15 15:55:00|11488.7|11487.7|11499.5|11498.5|11502.4|11501.4|11485.2|11484.2|3487
1655308800000|2022-06-15 16:00:00|11499.7|11498.7|11511.5|11510.5|11516.7|11515.7|11495|11494|4111
1655309100000|2022-06-15 16:05:00|11511.7|11510.7|11503.6|11502.6|11513.5|11512.5|11501|11500|2904
1655309400000|2022-06-15 16:10:00|11503.5|11502.5|11520|11519|11520.7|11519.7|11501.5|11500.5|2324
1655309700000|2022-06-15 16:15:00|11520.2|11519.2|11526.2|11525.2|11532.7|11531.7|11515.5|11514.5|4462
1655310000000|2022-06-15 16:20:00|11526.6|11525.6|11534.9|11533.9|11538.4|11537.4|11524.5|11523.5|3516
1655310300000|2022-06-15 16:25:00|11534.7|11533.7|11531.2|11530.2|11537|11536|11523|11522|4807
1655310600000|2022-06-15 16:30:00|11531.1|11530.1|11516.7|11515.7|11537.7|11536.7|11516.2|11515.2|4875
1655310900000|2022-06-15 16:35:00|11517.9|11516.9|11504.2|11503.2|11520.4|11519.4|11502.9|11501.9|5861
1655311200000|2022-06-15 16:40:00|11502.9|11501.9|11498.8|11497.8|11507.8|11506.8|11490.3|11489.3|3973
1655311500000|2022-06-15 16:45:00|11498.6|11497.6|11498.8|11497.8|11500.1|11499.1|11489.1|11488.1|2625
1655311800000|2022-06-15 16:50:00|11499|11498|11473.4|11472.4|11499.4|11498.4|11470.9|11469.9|3878
1655312100000|2022-06-15 16:55:00|11473.3|11472.3|11458|11457|11473.6|11472.6|11453.1|11452.1|5125
1655312400000|2022-06-15 17:00:00|11458.3|11457.3|11475.4|11474.4|11478.8|11477.8|11455.4|11454.4|4700
1655312700000|2022-06-15 17:05:00|11475.6|11474.6|11468.4|11467.4|11478.4|11477.4|11464.5|11463.5|4040
1655313000000|2022-06-15 17:10:00|11468.9|11467.9|11484.9|11483.9|11489.9|11488.9|11464.4|11463.4|4350
1655313300000|2022-06-15 17:15:00|11484.1|11483.1|11486.4|11485.4|11489.6|11488.6|11475.1|11474.1|2946
1655313600000|2022-06-15 17:20:00|11486.5|11485.5|11493.3|11492.3|11497.9|11496.9|11482.8|11481.8|3128
1655313900000|2022-06-15 17:25:00|11493.4|11492.4|11507.3|11506.3|11512.9|11511.9|11489.4|11488.4|2804
1655314200000|2022-06-15 17:30:00|11507.4|11506.4|11507.6|11506.6|11516.6|11515.6|11501.4|11500.4|2144
1655314500000|2022-06-15 17:35:00|11507.5|11506.5|11514.4|11513.4|11516.4|11515.4|11498.9|11497.9|2850
1655314800000|2022-06-15 17:40:00|11514.1|11513.1|11505.4|11504.4|11515.3|11514.3|11503|11502|2296
1655315100000|2022-06-15 17:45:00|11505.3|11504.3|11492.8|11491.8|11510.1|11509.1|11491.8|11490.8|2541
1655315400000|2022-06-15 17:50:00|11492.6|11491.6|11513.5|11512.5|11516.1|11515.1|11469.1|11468.1|3609
1655315700000|2022-06-15 17:55:00|11513.6|11512.6|11536.3|11535.3|11560.8|11559.8|11510.3|11509.3|4455
1655316000000|2022-06-15 18:00:00|11535.9|11534.9|11441.1|11440.1|11607.1|11606.1|11410.4|11409.4|22302
1655316300000|2022-06-15 18:05:00|11441.6|11440.6|11439.5|11438.5|11475.3|11474.3|11370.4|11369.4|16827
1655316600000|2022-06-15 18:10:00|11443.9|11442.9|11449|11448|11463.3|11462.3|11393.9|11392.9|10752
1655316900000|2022-06-15 18:15:00|11448.9|11447.9|11496.5|11495.5|11518.9|11517.9|11425.6|11424.6|8843
1655317200000|2022-06-15 18:20:00|11496.6|11495.6|11438.9|11437.9|11528|11527|11420.6|11419.6|8264
1655317500000|2022-06-15 18:25:00|11438.5|11437.5|11430.9|11429.9|11480.3|11479.3|11430.9|11429.9|7297
1655317800000|2022-06-15 18:30:00|11430.6|11429.6|11387.1|11386.1|11455.5|11454.5|11340.4|11339.4|17391
1655318100000|2022-06-15 18:35:00|11387.4|11386.4|11531|11530|11586|11585|11374.4|11373.4|19409
1655318400000|2022-06-15 18:40:00|11531.6|11530.6|11682.5|11681.5|11697.4|11696.4|11509.4|11508.4|24052
1655318700000|2022-06-15 18:45:00|11682.6|11681.6|11633.6|11632.6|11718.8|11717.8|11626.6|11625.6|18440
1655319000000|2022-06-15 18:50:00|11632.4|11631.4|11584.9|11583.9|11669|11668|11548.8|11547.8|17227
1655319300000|2022-06-15 18:55:00|11585.1|11584.1|11557.5|11556.5|11609.5|11608.5|11526|11525|12720
1655319600000|2022-06-15 19:00:00|11558.8|11557.8|11592.9|11591.9|11629.3|11628.3|11552.4|11551.4|11332
1655319900000|2022-06-15 19:05:00|11593.6|11592.6|11620.1|11619.1|11628.9|11627.9|11568.4|11567.4|9168
1655320200000|2022-06-15 19:10:00|11619.8|11618.8|11575.5|11574.5|11641.9|11640.9|11544.6|11543.6|8726
1655320500000|2022-06-15 19:15:00|11575.4|11574.4|11596.8|11595.8|11601.6|11600.6|11545|11544|6060
1655320800000|2022-06-15 19:20:00|11596.3|11595.3|11671.7|11670.7|11678.6|11677.6|11596.1|11595.1|7217
1655321100000|2022-06-15 19:25:00|11671.5|11670.5|11694.6|11693.6|11698.2|11697.2|11648.4|11647.4|8445
1655321400000|2022-06-15 19:30:00|11694.5|11693.5|11745.5|11744.5|11754.5|11753.5|11677.2|11676.2|10904
1655321700000|2022-06-15 19:35:00|11745.7|11744.7|11662.1|11661.1|11756.4|11755.4|11657.9|11656.9|9066
1655322000000|2022-06-15 19:40:00|11662.4|11661.4|11616.4|11615.4|11662.4|11661.4|11609|11608|8339
1655322300000|2022-06-15 19:45:00|11616.2|11615.2|11647.4|11646.4|11648.2|11647.2|11599.5|11598.5|6575
1655322600000|2022-06-15 19:50:00|11647|11646|11582.7|11581.7|11647.2|11646.2|11566.5|11565.5|13513
1655322900000|2022-06-15 19:55:00|11582.9|11581.9|11595.6|11594.6|11603.5|11602.5|11579|11578|18786
1655323200000|2022-06-15 20:00:00|11596.1|11594.1|11585.2|11583.2|11596.9|11594.9|11583.2|11581.2|8503
1655323500000|2022-06-15 20:05:00|11585.5|11583.5|11600.2|11598.2|11602.9|11600.9|11583.4|11581.4|3972
1655323800000|2022-06-15 20:10:00|11600.9|11598.9|11575.9|11573.9|11601.7|11599.7|11573.9|11571.9|2929
1655324100000|2022-06-15 20:15:00|11576|11574|11570|11568|11581.5|11579.5|11568.4|11566.4|1088
1655324400000|2022-06-15 20:20:00|11570.1|11568.1|11562|11560|11570.6|11568.6|11558.1|11556.1|852
1655324700000|2022-06-15 20:25:00|11561.5|11559.5|11566.1|11564.1|11567.6|11565.6|11560.6|11558.6|374
1655325000000|2022-06-15 20:30:00|11566|11564|11581.7|11579.7|11583.5|11581.5|11565.1|11563.1|707
1655325300000|2022-06-15 20:35:00|11581.6|11579.6|11589.7|11587.7|11594.6|11592.6|11581|11579|554
1655325600000|2022-06-15 20:40:00|11589.6|11587.6|11596.2|11594.2|11597.6|11595.6|11585.7|11583.7|500
1655325900000|2022-06-15 20:45:00|11596.1|11594.1|11598.4|11596.4|11598.5|11596.5|11585.6|11583.6|335
1655326200000|2022-06-15 20:50:00|11598.2|11596.2|11598.5|11596.5|11600.5|11598.5|11594.2|11592.2|431
1655326500000|2022-06-15 20:55:00|11598.4|11596.4|11589.3|11584.3|11599.7|11597.7|11586.9|11584.3|273
1655326800000|2022-06-15 21:00:00|11589.7|11584.7|11594.6|11589.6|11594.6|11589.6|11589.3|11584.3|0
1655327100000|2022-06-15 21:05:00|11594.7|11589.7|11596.9|11591.9|11597.6|11592.6|11594.7|11589.7|0
1655327400000|2022-06-15 21:10:00|11597.3|11592.3|11598.5|11593.5|11601.2|11596.2|11596.7|11591.7|0
1655327700000|2022-06-15 21:15:00|11598.6|11593.6|11599.1|11594.1|11600.5|11595.5|11598.6|11593.6|0
1655328000000|2022-06-15 21:20:00|11599|11594|11596.6|11591.6|11599|11594|11596.4|11591.4|0
1655328300000|2022-06-15 21:25:00|11596.5|11591.5|11599.7|11594.7|11600|11595|11596.5|11591.5|0
1655328600000|2022-06-15 21:30:00|11599.8|11594.8|11604.6|11599.6|11606.1|11601.1|11599.8|11594.8|0
1655328900000|2022-06-15 21:35:00|11605.1|11600.1|11613.6|11608.6|11614.8|11609.8|11605.1|11600.1|0
1655329200000|2022-06-15 21:40:00|11613.4|11608.4|11617.5|11612.5|11618.7|11613.7|11613.4|11608.4|0
1655329500000|2022-06-15 21:45:00|11617.6|11612.6|11620.1|11615.1|11620.8|11615.8|11616.5|11611.5|0
1655329800000|2022-06-15 21:50:00|11619.9|11614.9|11620.5|11615.5|11622|11617|11619.8|11614.8|0
1655330100000|2022-06-15 21:55:00|11620.6|11615.6|11620.8|11615.8|11622.3|11617.3|11620.4|11615.4|0
1655330400000|2022-06-15 22:00:00|11609.2|11607.2|11623.2|11621.2|11630.2|11628.2|11609.2|11607.2|697
1655330700000|2022-06-15 22:05:00|11623.4|11621.4|11630.4|11628.4|11630.6|11628.6|11620.7|11618.7|379
1655331000000|2022-06-15 22:10:00|11628.9|11626.9|11645.4|11643.4|11647.4|11645.4|11628.7|11626.7|640
1655331300000|2022-06-15 22:15:00|11645.5|11643.5|11669.9|11667.9|11671.6|11669.6|11645.5|11643.5|1364
1655331600000|2022-06-15 22:20:00|11669.7|11667.7|11661.1|11659.1|11671|11669|11659.4|11657.4|637
1655331900000|2022-06-15 22:25:00|11661.2|11659.2|11666|11664|11666|11664|11657.5|11655.5|397
1655332200000|2022-06-15 22:30:00|11666.1|11664.1|11662.1|11660.1|11669.5|11667.5|11657.9|11655.9|556
1655332500000|2022-06-15 22:35:00|11662|11660|11657.2|11655.2|11662.4|11660.4|11653.7|11651.7|461
1655332800000|2022-06-15 22:40:00|11656.1|11654.1|11655|11653|11657.5|11655.5|11650|11648|349
1655333100000|2022-06-15 22:45:00|11655.5|11653.5|11649.7|11647.7|11655.6|11653.6|11648.4|11646.4|280
1655333400000|2022-06-15 22:50:00|11649.9|11647.9|11646.7|11644.7|11654.1|11652.1|11643.5|11641.5|430
1655333700000|2022-06-15 22:55:00|11646.6|11644.6|11658|11656|11659.1|11657.1|11644.9|11642.9|465
1655334000000|2022-06-15 23:00:00|11657.9|11655.9|11649.2|11647.2|11658.4|11656.4|11648.9|11646.9|186
1655334300000|2022-06-15 23:05:00|11649.7|11647.7|11650.5|11648.5|11652.4|11650.4|11648.6|11646.6|125
1655334600000|2022-06-15 23:10:00|11650|11648|11646.4|11644.4|11651.1|11649.1|11646|11644|304
1655334900000|2022-06-15 23:15:00|11646.6|11644.6|11642.1|11640.1|11646.6|11644.6|11640.2|11638.2|312
1655335200000|2022-06-15 23:20:00|11641.9|11639.9|11642.7|11640.7|11646.4|11644.4|11641.5|11639.5|165
1655335500000|2022-06-15 23:25:00|11642.6|11640.6|11648.5|11646.5|11649.1|11647.1|11642.6|11640.6|167
1655335800000|2022-06-15 23:30:00|11648.6|11646.6|11649.5|11647.5|11650.2|11648.2|11646.9|11644.9|114
1655336100000|2022-06-15 23:35:00|11649.4|11647.4|11661.9|11659.9|11661.9|11659.9|11649.4|11647.4|375
1655336400000|2022-06-15 23:40:00|11661.7|11659.7|11674.1|11672.1|11674.7|11672.7|11659|11657|559
1655336700000|2022-06-15 23:45:00|11673.9|11671.9|11677.2|11675.2|11680.4|11678.4|11671.2|11669.2|651
1655337000000|2022-06-15 23:50:00|11677.4|11675.4|11683.2|11681.2|11686.2|11684.2|11677.1|11675.1|653
1655337300000|2022-06-15 23:55:00|11683.7|11681.7|11688.6|11686.6|11690.1|11688.1|11683|11681|373
1655337600000|2022-06-16 00:00:00|11688.2|11686.2|11689.7|11687.7|11690|11688|11674.4|11672.4|683
1655337900000|2022-06-16 00:05:00|11688.7|11686.7|11684.7|11682.7|11690.1|11688.1|11673.6|11671.6|490
1655338200000|2022-06-16 00:10:00|11684.6|11682.6|11689|11687|11689.9|11687.9|11678.2|11676.2|348
1655338500000|2022-06-16 00:15:00|11689.1|11687.1|11691.4|11689.4|11692.1|11690.1|11679.5|11677.5|707
1655338800000|2022-06-16 00:20:00|11691.1|11689.1|11691.4|11689.4|11696.2|11694.2|11684.5|11682.5|520
1655339100000|2022-06-16 00:25:00|11691.5|11689.5|11693.7|11691.7|11698.6|11696.6|11688.6|11686.6|444
1655339400000|2022-06-16 00:30:00|11693.9|11691.9|11693.9|11691.9|11701.4|11699.4|11692.7|11690.7|446
1655339700000|2022-06-16 00:35:00|11693.7|11691.7|11696.7|11694.7|11701.6|11699.6|11692.7|11690.7|489
1655340000000|2022-06-16 00:40:00|11696.6|11694.6|11694.5|11692.5|11698.4|11696.4|11693|11691|323
1655340300000|2022-06-16 00:45:00|11694.4|11692.4|11692.9|11690.9|11695.7|11693.7|11692|11690|233
1655340600000|2022-06-16 00:50:00|11693|11691|11699.6|11697.6|11699.6|11697.6|11691.6|11689.6|251
1655340900000|2022-06-16 00:55:00|11699.5|11697.5|11694.1|11692.1|11699.7|11697.7|11692.2|11690.2|256
1655341200000|2022-06-16 01:00:00|11694|11692|11693.6|11691.6|11695.4|11693.4|11689.9|11687.9|474
1655341500000|2022-06-16 01:05:00|11693.7|11691.7|11709.9|11707.9|11711.6|11709.6|11691.7|11689.7|938
1655341800000|2022-06-16 01:10:00|11710|11708|11735.4|11733.4|11735.9|11733.9|11709.4|11707.4|1751
1655342100000|2022-06-16 01:15:00|11735.1|11733.1|11734.4|11732.4|11735.6|11733.6|11724|11722|950
1655342400000|2022-06-16 01:20:00|11734.2|11732.2|11720.4|11718.4|11734.2|11732.2|11718.5|11716.5|795
1655342700000|2022-06-16 01:25:00|11720.2|11718.2|11717|11715|11724.5|11722.5|11716|11714|432
1655343000000|2022-06-16 01:30:00|11716.4|11714.4|11705.9|11703.9|11717.5|11715.5|11704|11702|666
1655343300000|2022-06-16 01:35:00|11705.7|11703.7|11692.2|11690.2|11710|11708|11690.6|11688.6|901
1655343600000|2022-06-16 01:40:00|11692.4|11690.4|11670.7|11668.7|11693|11691|11670.4|11668.4|1589
1655343900000|2022-06-16 01:45:00|11670.6|11668.6|11671.9|11669.9|11675|11673|11660|11658|1030
1655344200000|2022-06-16 01:50:00|11672|11670|11672.1|11670.1|11675.5|11673.5|11666.7|11664.7|636
1655344500000|2022-06-16 01:55:00|11672.4|11670.4|11670.7|11668.7|11678|11676|11664.5|11662.5|605
1655344800000|2022-06-16 02:00:00|11670.6|11668.6|11679|11677|11679.4|11677.4|11669.5|11667.5|473
1655345100000|2022-06-16 02:05:00|11679.2|11677.2|11657|11655|11679.2|11677.2|11655.7|11653.7|603
1655345400000|2022-06-16 02:10:00|11656.9|11654.9|11655.5|11653.5|11661.9|11659.9|11649.4|11647.4|748
1655345700000|2022-06-16 02:15:00|11655.4|11653.4|11651|11649|11666.1|11664.1|11650.4|11648.4|396
1655346000000|2022-06-16 02:20:00|11651.2|11649.2|11651.2|11649.2|11661.7|11659.7|11650.1|11648.1|400
1655346300000|2022-06-16 02:25:00|11651.4|11649.4|11641.5|11639.5|11656.9|11654.9|11637.1|11635.1|745
1655346600000|2022-06-16 02:30:00|11641.6|11639.6|11649.7|11647.7|11655.5|11653.5|11640.7|11638.7|449
1655346900000|2022-06-16 02:35:00|11650|11648|11655.2|11653.2|11657|11655|11648.7|11646.7|195
1655347200000|2022-06-16 02:40:00|11655.4|11653.4|11664.7|11662.7|11665.6|11663.6|11652.6|11650.6|463
1655347500000|2022-06-16 02:45:00|11664.9|11662.9|11664|11662|11670.6|11668.6|11663.2|11661.2|473
1655347800000|2022-06-16 02:50:00|11664.1|11662.1|11662|11660|11669.4|11667.4|11660.9|11658.9|289
1655348100000|2022-06-16 02:55:00|11661.9|11659.9|11664.7|11662.7|11665.1|11663.1|11658.7|11656.7|306
1655348400000|2022-06-16 03:00:00|11664.5|11662.5|11664|11662|11665.6|11663.6|11660.2|11658.2|224
1655348700000|2022-06-16 03:05:00|11664.1|11662.1|11671.7|11669.7|11671.7|11669.7|11662.7|11660.7|373
1655349000000|2022-06-16 03:10:00|11671.4|11669.4|11677.6|11675.6|11677.6|11675.6|11668.9|11666.9|398
1655349300000|2022-06-16 03:15:00|11677.5|11675.5|11676|11674|11681.4|11679.4|11672.7|11670.7|520
1655349600000|2022-06-16 03:20:00|11676.2|11674.2|11684.2|11682.2|11685.1|11683.1|11675.2|11673.2|296
1655349900000|2022-06-16 03:25:00|11684.4|11682.4|11683.2|11681.2|11687|11685|11679.7|11677.7|345
1655350200000|2022-06-16 03:30:00|11683.4|11681.4|11677.2|11675.2|11684.2|11682.2|11676.1|11674.1|239
1655350500000|2022-06-16 03:35:00|11677.5|11675.5|11658.7|11656.7|11678.4|11676.4|11655|11653|706
1655350800000|2022-06-16 03:40:00|11658.6|11656.6|11656.1|11654.1|11659.9|11657.9|11650.4|11648.4|373
1655351100000|2022-06-16 03:45:00|11656|11654|11650.7|11648.7|11661.4|11659.4|11649.4|11647.4|277
1655351400000|2022-06-16 03:50:00|11651.5|11649.5|11641.2|11639.2|11656.2|11654.2|11640|11638|535
1655351700000|2022-06-16 03:55:00|11641.7|11639.7|11646.9|11644.9|11647.7|11645.7|11637.9|11635.9|402
1655352000000|2022-06-16 04:00:00|11647|11645|11629.2|11627.2|11654.5|11652.5|11628.6|11626.6|556
1655352300000|2022-06-16 04:05:00|11629.4|11627.4|11632.7|11630.7|11636.6|11634.6|11628.1|11626.1|385
1655352600000|2022-06-16 04:10:00|11632.9|11630.9|11633.9|11631.9|11635.6|11633.6|11622.5|11620.5|458
1655352900000|2022-06-16 04:15:00|11634.1|11632.1|11623.4|11621.4|11634.7|11632.7|11622.4|11620.4|265
1655353200000|2022-06-16 04:20:00|11623.2|11621.2|11614.9|11612.9|11632.2|11630.2|11614.1|11612.1|469
1655353500000|2022-06-16 04:25:00|11614.7|11612.7|11622|11620|11627.7|11625.7|11614.5|11612.5|285
1655353800000|2022-06-16 04:30:00|11622.1|11620.1|11633.4|11631.4|11635.1|11633.1|11620.2|11618.2|335
1655354100000|2022-06-16 04:35:00|11633|11631|11633.1|11631.1|11634.1|11632.1|11626.6|11624.6|351
1655354400000|2022-06-16 04:40:00|11633|11631|11617|11615|11633|11631|11615|11613|345
1655354700000|2022-06-16 04:45:00|11617.1|11615.1|11618|11616|11621.5|11619.5|11614.5|11612.5|366
1655355000000|2022-06-16 04:50:00|11618.1|11616.1|11613.2|11611.2|11618.5|11616.5|11610.4|11608.4|443
1655355300000|2022-06-16 04:55:00|11613.7|11611.7|11605.1|11603.1|11621.6|11619.6|11603.5|11601.5|487
1655355600000|2022-06-16 05:00:00|11605.7|11603.7|11600.2|11598.2|11611.5|11609.5|11594.1|11592.1|906
1655355900000|2022-06-16 05:05:00|11601|11599|11582.7|11580.7|11601|11599|11581.7|11579.7|770
1655356200000|2022-06-16 05:10:00|11583.6|11581.6|11571.2|11569.2|11585.9|11583.9|11564.5|11562.5|930
1655356500000|2022-06-16 05:15:00|11571.4|11569.4|11577.5|11575.5|11581.5|11579.5|11567.5|11565.5|652
1655356800000|2022-06-16 05:20:00|11577.4|11575.4|11575.6|11573.6|11583.6|11581.6|11572.1|11570.1|455
1655357100000|2022-06-16 05:25:00|11574.9|11572.9|11580.5|11578.5|11591|11589|11574.9|11572.9|586
1655357400000|2022-06-16 05:30:00|11580.4|11578.4|11562.1|11560.1|11586.4|11584.4|11560.7|11558.7|744
1655357700000|2022-06-16 05:35:00|11562|11560|11560.6|11558.6|11564.1|11562.1|11551.1|11549.1|892
1655358000000|2022-06-16 05:40:00|11560.9|11558.9|11559.6|11557.6|11570.4|11568.4|11555.9|11553.9|644
1655358300000|2022-06-16 05:45:00|11560.2|11558.2|11551.4|11549.4|11560.4|11558.4|11545.1|11543.1|636
1655358600000|2022-06-16 05:50:00|11549.9|11547.9|11535.5|11533.5|11551.9|11549.9|11531.9|11529.9|898
1655358900000|2022-06-16 05:55:00|11535.7|11533.7|11534.4|11532.4|11540.5|11538.5|11534.4|11532.4|552
1655359200000|2022-06-16 06:00:00|11534.1|11532.1|11539.7|11537.7|11560.2|11558.2|11532.4|11530.4|1212
1655359500000|2022-06-16 06:05:00|11539.5|11537.5|11541.2|11539.2|11541.6|11539.6|11522.9|11520.9|1393
1655359800000|2022-06-16 06:10:00|11541.1|11539.1|11536|11534|11545.4|11543.4|11529.2|11527.2|883
1655360100000|2022-06-16 06:15:00|11535.7|11533.7|11528.9|11526.9|11544.7|11542.7|11527.5|11525.5|644
1655360400000|2022-06-16 06:20:00|11528.5|11526.5|11526.9|11524.9|11535.9|11533.9|11523.4|11521.4|590
1655360700000|2022-06-16 06:25:00|11526.1|11524.1|11514.2|11512.2|11535.4|11533.4|11512.4|11510.4|949
1655361000000|2022-06-16 06:30:00|11514.4|11512.4|11478.1|11476.1|11515|11513|11461.1|11459.1|3028
1655361300000|2022-06-16 06:35:00|11477.4|11475.4|11463.4|11461.4|11480.1|11478.1|11461.9|11459.9|1244
1655361600000|2022-06-16 06:40:00|11463.2|11461.2|11450.6|11448.6|11463.2|11461.2|11432|11430|2367
1655361900000|2022-06-16 06:45:00|11451.1|11449.1|11457.7|11455.7|11464.2|11462.2|11449.1|11447.1|1149
1655362200000|2022-06-16 06:50:00|11457.9|11455.9|11446.5|11444.5|11461.9|11459.9|11444.2|11442.2|880
1655362500000|2022-06-16 06:55:00|11446.6|11444.6|11446|11444|11452|11450|11437.2|11435.2|835
1655362800000|2022-06-16 07:00:00|11445|11443|11452.5|11450.5|11461.6|11459.6|11434.1|11432.1|1245
1655363100000|2022-06-16 07:05:00|11453.4|11451.4|11442.7|11440.7|11457.4|11455.4|11438.7|11436.7|1058
1655363400000|2022-06-16 07:10:00|11442.6|11440.6|11437.2|11435.2|11445.7|11443.7|11418.4|11416.4|2250
1655363700000|2022-06-16 07:15:00|11437.1|11435.1|11406.4|11404.4|11438.1|11436.1|11390.9|11388.9|3312
1655364000000|2022-06-16 07:20:00|11406.5|11404.5|11374.2|11372.2|11409.7|11407.7|11373.1|11371.1|2640
1655364300000|2022-06-16 07:25:00|11374.1|11372.1|11393.4|11391.4|11399.2|11397.2|11366.7|11364.7|1936
1655364600000|2022-06-16 07:30:00|11393.7|11391.7|11338.6|11336.6|11394.7|11392.7|11316|11314|4183
1655364900000|2022-06-16 07:35:00|11339.9|11337.9|11316.4|11314.4|11343.9|11341.9|11289.1|11287.1|4606
1655365200000|2022-06-16 07:40:00|11316.5|11314.5|11332.7|11330.7|11334.1|11332.1|11298.4|11296.4|2059
1655365500000|2022-06-16 07:45:00|11332.5|11330.5|11338|11336|11351.6|11349.6|11322.6|11320.6|2303
1655365800000|2022-06-16 07:50:00|11337.9|11335.9|11335.7|11333.7|11337.9|11335.9|11308.4|11306.4|2352
1655366100000|2022-06-16 07:55:00|11335.6|11333.6|11338.1|11336.1|11349.4|11347.4|11321.9|11319.9|1623
1655366400000|2022-06-16 08:00:00|11338.2|11336.2|11357|11355|11359|11357|11324.6|11322.6|3213
1655366700000|2022-06-16 08:05:00|11356.9|11354.9|11348.4|11346.4|11361.1|11359.1|11343|11341|1598
1655367000000|2022-06-16 08:10:00|11349.4|11347.4|11338.5|11336.5|11350.2|11348.2|11331.7|11329.7|2288
1655367300000|2022-06-16 08:15:00|11338.6|11336.6|11337.5|11335.5|11355.5|11353.5|11336.5|11334.5|873
1655367600000|2022-06-16 08:20:00|11337.4|11335.4|11334.1|11332.1|11343.4|11341.4|11320.7|11318.7|1142
1655367900000|2022-06-16 08:25:00|11334|11332|11340.5|11338.5|11349.2|11347.2|11327|11325|1596
1655368200000|2022-06-16 08:30:00|11340.4|11338.4|11314.9|11312.9|11342.9|11340.9|11314.7|11312.7|1554
1655368500000|2022-06-16 08:35:00|11315|11313|11328.7|11326.7|11328.9|11326.9|11304.4|11302.4|1586
1655368800000|2022-06-16 08:40:00|11328.6|11326.6|11295.5|11293.5|11329.2|11327.2|11292.1|11290.1|1579
1655369100000|2022-06-16 08:45:00|11295.1|11293.1|11312.1|11310.1|11313.5|11311.5|11294.5|11292.5|1247
1655369400000|2022-06-16 08:50:00|11312|11310|11283.6|11281.6|11312.5|11310.5|11269.7|11267.7|2527
1655369700000|2022-06-16 08:55:00|11283.5|11281.5|11260|11258|11285|11283|11260|11258|2048
1655370000000|2022-06-16 09:00:00|11260.2|11258.2|11247.2|11245.2|11264.6|11262.6|11243.7|11241.7|2849
1655370300000|2022-06-16 09:05:00|11247.1|11245.1|11241.9|11239.9|11250.9|11248.9|11231.5|11229.5|2166
1655370600000|2022-06-16 09:10:00|11241.7|11239.7|11263.5|11261.5|11266|11264|11240.1|11238.1|1304
1655370900000|2022-06-16 09:15:00|11263.4|11261.4|11266.5|11264.5|11280.6|11278.6|11261.9|11259.9|1988
1655371200000|2022-06-16 09:20:00|11266.9|11264.9|11269.9|11267.9|11273.1|11271.1|11239|11237|1918
1655371500000|2022-06-16 09:25:00|11270|11268|11279|11277|11287.2|11285.2|11267.9|11265.9|1361
1655371800000|2022-06-16 09:30:00|11279.1|11277.1|11262.6|11260.6|11282|11280|11258.2|11256.2|1096
1655372100000|2022-06-16 09:35:00|11262|11260|11263.6|11261.6|11269|11267|11253.9|11251.9|1168
1655372400000|2022-06-16 09:40:00|11263.9|11261.9|11264|11262|11274.4|11272.4|11251.4|11249.4|1497
1655372700000|2022-06-16 09:45:00|11264.1|11262.1|11276|11274|11276.4|11274.4|11258.6|11256.6|647
1655373000000|2022-06-16 09:50:00|11275.6|11273.6|11280.4|11278.4|11280.5|11278.5|11262|11260|743
1655373300000|2022-06-16 09:55:00|11280.5|11278.5|11287.4|11285.4|11292.5|11290.5|11271.7|11269.7|1278
1655373600000|2022-06-16 10:00:00|11287.5|11285.5|11306|11304|11306|11304|11272.1|11270.1|1731
1655373900000|2022-06-16 10:05:00|11305.5|11303.5|11305.7|11303.7|11311.7|11309.7|11299.7|11297.7|1613
1655374200000|2022-06-16 10:10:00|11305.9|11303.9|11299.5|11297.5|11316.6|11314.6|11297.5|11295.5|1816
1655374500000|2022-06-16 10:15:00|11299.6|11297.6|11305.5|11303.5|11308.1|11306.1|11293.4|11291.4|967
1655374800000|2022-06-16 10:20:00|11305|11303|11274.6|11272.6|11305|11303|11269.7|11267.7|1275
1655375100000|2022-06-16 10:25:00|11274.9|11272.9|11265|11263|11278.6|11276.6|11264.6|11262.6|1222
1655375400000|2022-06-16 10:30:00|11264.7|11262.7|11260.1|11258.1|11273.2|11271.2|11257|11255|861
1655375700000|2022-06-16 10:35:00|11260|11258|11264.4|11262.4|11267.4|11265.4|11256.4|11254.4|1688
1655376000000|2022-06-16 10:40:00|11264.9|11262.9|11268.1|11266.1|11270.5|11268.5|11260.7|11258.7|539
1655376300000|2022-06-16 10:45:00|11268.2|11266.2|11275.2|11273.2|11278.7|11276.7|11260.1|11258.1|750
1655376600000|2022-06-16 10:50:00|11275.1|11273.1|11266.6|11264.6|11282.5|11280.5|11257.5|11255.5|1165
1655376900000|2022-06-16 10:55:00|11266.7|11264.7|11269|11267|11286.9|11284.9|11255.1|11253.1|1309
1655377200000|2022-06-16 11:00:00|11268.1|11266.1|11293.6|11291.6|11305.4|11303.4|11267.4|11265.4|2051
1655377500000|2022-06-16 11:05:00|11293.5|11291.5|11295.4|11293.4|11306.1|11304.1|11287.6|11285.6|1169
1655377800000|2022-06-16 11:10:00|11295.2|11293.2|11283.1|11281.1|11299|11297|11280|11278|938
1655378100000|2022-06-16 11:15:00|11283|11281|11271.9|11269.9|11284.7|11282.7|11265.6|11263.6|949
1655378400000|2022-06-16 11:20:00|11272.7|11270.7|11273.7|11271.7|11278.4|11276.4|11260.5|11258.5|1054
1655378700000|2022-06-16 11:25:00|11273.5|11271.5|11293|11291|11302.4|11300.4|11269.7|11267.7|1682
1655379000000|2022-06-16 11:30:00|11293.1|11291.1|11290.2|11288.2|11295.9|11293.9|11272.5|11270.5|1156
1655379300000|2022-06-16 11:35:00|11289.9|11287.9|11283.1|11281.1|11297.9|11295.9|11282.9|11280.9|1074
1655379600000|2022-06-16 11:40:00|11283.4|11281.4|11275.6|11273.6|11288.4|11286.4|11267.4|11265.4|1429
1655379900000|2022-06-16 11:45:00|11275.9|11273.9|11254.9|11252.9|11277.4|11275.4|11247.6|11245.6|2553
1655380200000|2022-06-16 11:50:00|11255|11253|11268.4|11266.4|11269.2|11267.2|11250.7|11248.7|987
1655380500000|2022-06-16 11:55:00|11268.1|11266.1|11286|11284|11295.9|11293.9|11261.1|11259.1|2619
1655380800000|2022-06-16 12:00:00|11285.9|11283.9|11317.6|11315.6|11332.9|11330.9|11280.5|11278.5|4081
1655381100000|2022-06-16 12:05:00|11317.2|11315.2|11330.5|11328.5|11335.1|11333.1|11314|11312|2043
1655381400000|2022-06-16 12:10:00|11330.6|11328.6|11342.7|11340.7|11348.2|11346.2|11324.7|11322.7|3186
1655381700000|2022-06-16 12:15:00|11341.7|11339.7|11317|11315|11351|11349|11315|11313|3037
1655382000000|2022-06-16 12:20:00|11317.1|11315.1|11346|11344|11348.1|11346.1|11316.7|11314.7|2467
1655382300000|2022-06-16 12:25:00|11345.9|11343.9|11338.5|11336.5|11355.4|11353.4|11330.2|11328.2|1978
1655382600000|2022-06-16 12:30:00|11338.4|11336.4|11348.1|11346.1|11360.6|11358.6|11326.1|11324.1|3981
1655382900000|2022-06-16 12:35:00|11351.1|11349.1|11372.9|11370.9|11386.9|11384.9|11341.7|11339.7|4281
1655383200000|2022-06-16 12:40:00|11372.5|11370.5|11344.9|11342.9|11375|11373|11341.4|11339.4|2310
1655383500000|2022-06-16 12:45:00|11345|11343|11331.9|11329.9|11354|11352|11326|11324|2077
1655383800000|2022-06-16 12:50:00|11331.5|11329.5|11332|11330|11341.7|11339.7|11326.9|11324.9|1520
1655384100000|2022-06-16 12:55:00|11331.6|11329.6|11320.7|11318.7|11337|11335|11314.1|11312.1|1547
1655384400000|2022-06-16 13:00:00|11322.9|11320.9|11322.6|11320.6|11337.7|11335.7|11310|11308|2236
1655384700000|2022-06-16 13:05:00|11321.9|11319.9|11316.2|11314.2|11325.4|11323.4|11305|11303|1790
1655385000000|2022-06-16 13:10:00|11316.1|11314.1|11312.2|11310.2|11320.1|11318.1|11302.9|11300.9|1165
1655385300000|2022-06-16 13:15:00|11312.5|11310.5|11303.6|11301.6|11314.7|11312.7|11300.5|11298.5|1582
1655385600000|2022-06-16 13:20:00|11302.6|11300.6|11293.6|11291.6|11308.4|11306.4|11292.7|11290.7|1867
1655385900000|2022-06-16 13:25:00|11294.4|11292.4|11291.5|11289.5|11302.4|11300.4|11282.7|11280.7|3605
1655386200000|2022-06-16 13:30:00|11291|11290|11247.9|11246.9|11312.1|11311.1|11240|11239|17764
1655386500000|2022-06-16 13:35:00|11248|11247|11248.5|11247.5|11283.9|11282.9|11224.6|11223.6|13969
1655386800000|2022-06-16 13:40:00|11248.1|11247.1|11243.9|11242.9|11277.1|11276.1|11231.9|11230.9|11220
1655387100000|2022-06-16 13:45:00|11244.1|11243.1|11271.4|11270.4|11309.7|11308.7|11234.9|11233.9|13648
1655387400000|2022-06-16 13:50:00|11271|11270|11230.4|11229.4|11273.1|11272.1|11218.1|11217.1|11723
1655387700000|2022-06-16 13:55:00|11230|11229|11229.6|11228.6|11253.2|11252.2|11215.7|11214.7|10864
1655388000000|2022-06-16 14:00:00|11229.5|11228.5|11196.5|11195.5|11229.5|11228.5|11195.1|11194.1|14209
1655388300000|2022-06-16 14:05:00|11196.6|11195.6|11191.1|11190.1|11205.7|11204.7|11170.7|11169.7|12345
1655388600000|2022-06-16 14:10:00|11190.5|11189.5|11170.7|11169.7|11197.2|11196.2|11167.9|11166.9|9077
1655388900000|2022-06-16 14:15:00|11170.5|11169.5|11171.4|11170.4|11203.2|11202.2|11166|11165|10880
1655389200000|2022-06-16 14:20:00|11170.9|11169.9|11203.8|11202.8|11213.1|11212.1|11168.8|11167.8|8713
1655389500000|2022-06-16 14:25:00|11203.7|11202.7|11205.3|11204.3|11219.7|11218.7|11189.5|11188.5|8303
1655389800000|2022-06-16 14:30:00|11205.8|11204.8|11188.3|11187.3|11211.1|11210.1|11182.6|11181.6|6801
1655390100000|2022-06-16 14:35:00|11188.1|11187.1|11156.3|11155.3|11190.9|11189.9|11154.6|11153.6|10036
1655390400000|2022-06-16 14:40:00|11156.4|11155.4|11124.1|11123.1|11156.4|11155.4|11121.6|11120.6|11476
1655390700000|2022-06-16 14:45:00|11123.6|11122.6|11104.6|11103.6|11125.4|11124.4|11104|11103|8317
1655391000000|2022-06-16 14:50:00|11104.9|11103.9|11117.3|11116.3|11123.9|11122.9|11095.6|11094.6|9293
1655391300000|2022-06-16 14:55:00|11117.1|11116.1|11109.9|11108.9|11133.6|11132.6|11108.1|11107.1|6778
1655391600000|2022-06-16 15:00:00|11110.5|11109.5|11133.8|11132.8|11143.3|11142.3|11106.6|11105.6|7033
1655391900000|2022-06-16 15:05:00|11133.6|11132.6|11141.8|11140.8|11143.4|11142.4|11119.5|11118.5|5224
1655392200000|2022-06-16 15:10:00|11141.5|11140.5|11183|11182|11183.4|11182.4|11137.4|11136.4|11260
1655392500000|2022-06-16 15:15:00|11183.1|11182.1|11167.1|11166.1|11194.3|11193.3|11161.8|11160.8|7889
1655392800000|2022-06-16 15:20:00|11167.3|11166.3|11173.1|11172.1|11183.8|11182.8|11148.1|11147.1|5684
1655393100000|2022-06-16 15:25:00|11173|11172|11182|11181|11207|11206|11169.3|11168.3|8004
1655393400000|2022-06-16 15:30:00|11182.9|11181.9|11161.9|11160.9|11187.6|11186.6|11160.3|11159.3|6269
1655393700000|2022-06-16 15:35:00|11161.8|11160.8|11166.6|11165.6|11171|11170|11149|11148|4779
1655394000000|2022-06-16 15:40:00|11167.3|11166.3|11136|11135|11171.4|11170.4|11123.3|11122.3|6917
1655394300000|2022-06-16 15:45:00|11135.8|11134.8|11135.6|11134.6|11137.3|11136.3|11119.8|11118.8|4532
1655394600000|2022-06-16 15:50:00|11135.4|11134.4|11123|11122|11142.1|11141.1|11114.5|11113.5|4620
1655394900000|2022-06-16 15:55:00|11123.1|11122.1|11158.1|11157.1|11159.1|11158.1|11120.5|11119.5|5330
1655395200000|2022-06-16 16:00:00|11158.3|11157.3|11135.4|11134.4|11163.3|11162.3|11131.8|11130.8|5865
1655395500000|2022-06-16 16:05:00|11135.5|11134.5|11112.9|11111.9|11140.1|11139.1|11111.9|11110.9|5008
1655395800000|2022-06-16 16:10:00|11113|11112|11112.4|11111.4|11135.6|11134.6|11110.4|11109.4|4442
1655396100000|2022-06-16 16:15:00|11112.6|11111.6|11124.5|11123.5|11138.6|11137.6|11111.8|11110.8|5237
1655396400000|2022-06-16 16:20:00|11124.6|11123.6|11128.8|11127.8|11141.6|11140.6|11116.5|11115.5|3668
1655396700000|2022-06-16 16:25:00|11129.3|11128.3|11159.5|11158.5|11165.6|11164.6|11123.8|11122.8|5582
1655397000000|2022-06-16 16:30:00|11160.8|11159.8|11150.9|11149.9|11165.1|11164.1|11131.6|11130.6|5616
1655397300000|2022-06-16 16:35:00|11150.8|11149.8|11140.9|11139.9|11150.8|11149.8|11122|11121|4316
1655397600000|2022-06-16 16:40:00|11142.1|11141.1|11165|11164|11174.5|11173.5|11135.5|11134.5|5021
1655397900000|2022-06-16 16:45:00|11164.7|11163.7|11174.2|11173.2|11180.7|11179.7|11153.4|11152.4|5970
1655398200000|2022-06-16 16:50:00|11173.5|11172.5|11160.9|11159.9|11181.9|11180.9|11157|11156|4780
1655398500000|2022-06-16 16:55:00|11161.1|11160.1|11161.9|11160.9|11162.2|11161.2|11142.1|11141.1|4700
1655398800000|2022-06-16 17:00:00|11163.4|11162.4|11157.5|11156.5|11183.9|11182.9|11150|11149|5104
1655399100000|2022-06-16 17:05:00|11156.2|11155.2|11181.5|11180.5|11193.9|11192.9|11147|11146|6019
1655399400000|2022-06-16 17:10:00|11181.6|11180.6|11170.4|11169.4|11183.2|11182.2|11160.7|11159.7|3969
1655399700000|2022-06-16 17:15:00|11170.2|11169.2|11162.7|11161.7|11182.9|11181.9|11161.5|11160.5|3542
1655400000000|2022-06-16 17:20:00|11161.4|11160.4|11142.9|11141.9|11165.7|11164.7|11139.5|11138.5|4812
1655400300000|2022-06-16 17:25:00|11142.7|11141.7|11183.2|11182.2|11202.5|11201.5|11135.6|11134.6|7691
1655400600000|2022-06-16 17:30:00|11184|11183|11179.2|11178.2|11198|11197|11155.2|11154.2|7127
1655400900000|2022-06-16 17:35:00|11179.1|11178.1|11168.7|11167.7|11182.7|11181.7|11149.7|11148.7|5171
1655401200000|2022-06-16 17:40:00|11168.5|11167.5|11131|11130|11175.2|11174.2|11128.5|11127.5|5149
1655401500000|2022-06-16 17:45:00|11132.1|11131.1|11127.4|11126.4|11135|11134|11115|11114|5534
1655401800000|2022-06-16 17:50:00|11124.4|11123.4|11119.6|11118.6|11131|11130|11111.6|11110.6|4675
1655402100000|2022-06-16 17:55:00|11119.1|11118.1|11081.9|11080.9|11121.4|11120.4|11081.4|11080.4|6482
1655402400000|2022-06-16 18:00:00|11081.5|11080.5|11095.7|11094.7|11103.5|11102.5|11079.1|11078.1|7241
1655402700000|2022-06-16 18:05:00|11095.4|11094.4|11076.4|11075.4|11100.4|11099.4|11071.5|11070.5|5020
1655403000000|2022-06-16 18:10:00|11075.5|11074.5|11085.7|11084.7|11090.4|11089.4|11072.4|11071.4|5616
1655403300000|2022-06-16 18:15:00|11085.9|11084.9|11086.6|11085.6|11091.6|11090.6|11075.4|11074.4|4572
1655403600000|2022-06-16 18:20:00|11086.4|11085.4|11071.6|11070.6|11091.6|11090.6|11068.9|11067.9|4162
1655403900000|2022-06-16 18:25:00|11071.7|11070.7|11064.6|11063.6|11078.2|11077.2|11064.4|11063.4|4328
1655404200000|2022-06-16 18:30:00|11064.5|11063.5|11072.2|11071.2|11084.4|11083.4|11061.9|11060.9|5585
1655404500000|2022-06-16 18:35:00|11071.9|11070.9|11077.7|11076.7|11083.9|11082.9|11060.9|11059.9|4156
1655404800000|2022-06-16 18:40:00|11076.2|11075.2|11086.4|11085.4|11105.9|11104.9|11075.1|11074.1|6443
1655405100000|2022-06-16 18:45:00|11086.1|11085.1|11044.4|11043.4|11095.1|11094.1|11042.6|11041.6|7259
1655405400000|2022-06-16 18:50:00|11044.6|11043.6|11041.4|11040.4|11054.6|11053.6|11037.1|11036.1|6324
1655405700000|2022-06-16 18:55:00|11041.2|11040.2|11064.9|11063.9|11065.4|11064.4|11037.1|11036.1|6102
1655406000000|2022-06-16 19:00:00|11064.4|11063.4|11105.6|11104.6|11120.4|11119.4|11058.6|11057.6|10274
1655406300000|2022-06-16 19:05:00|11105.5|11104.5|11126.2|11125.2|11127.1|11126.1|11083.1|11082.1|8657
1655406600000|2022-06-16 19:10:00|11125.5|11124.5|11101.4|11100.4|11142|11141|11092.6|11091.6|9464
1655406900000|2022-06-16 19:15:00|11101.2|11100.2|11116.1|11115.1|11116.7|11115.7|11082.2|11081.2|6187
1655407200000|2022-06-16 19:20:00|11115.1|11114.1|11117.7|11116.7|11131.7|11130.7|11109.1|11108.1|6376
1655407500000|2022-06-16 19:25:00|11117.6|11116.6|11130.2|11129.2|11148.1|11147.1|11112.1|11111.1|6203
1655407800000|2022-06-16 19:30:00|11129.1|11128.1|11078.3|11077.3|11136.1|11135.1|11077.6|11076.6|6882
1655408100000|2022-06-16 19:35:00|11078.4|11077.4|11098.7|11097.7|11105.3|11104.3|11077.1|11076.1|6444
1655408400000|2022-06-16 19:40:00|11099.1|11098.1|11083.7|11082.7|11132.7|11131.7|11083.7|11082.7|7446
1655408700000|2022-06-16 19:45:00|11083.8|11082.8|11065.9|11064.9|11097.7|11096.7|11057.8|11056.8|8629
1655409000000|2022-06-16 19:50:00|11070.2|11069.2|11092.9|11091.9|11099.9|11098.9|11064.9|11063.9|13016
1655409300000|2022-06-16 19:55:00|11093.8|11092.8|11132.7|11131.7|11138.3|11137.3|11086.2|11085.2|26924
1655409600000|2022-06-16 20:00:00|11133.9|11131.9|11136.9|11134.9|11149.6|11147.6|11112.9|11110.9|10659
1655409900000|2022-06-16 20:05:00|11137.1|11135.1|11124.3|11122.3|11165.2|11163.2|11123.1|11121.1|6189
1655410200000|2022-06-16 20:10:00|11124.8|11122.8|11164.9|11162.9|11165.3|11163.3|11122.6|11120.6|5154
1655410500000|2022-06-16 20:15:00|11165.1|11163.1|11141.2|11139.2|11169.2|11167.2|11138.4|11136.4|3009
1655410800000|2022-06-16 20:20:00|11141.3|11139.3|11145.1|11143.1|11146.1|11144.1|11137.9|11135.9|768
1655411100000|2022-06-16 20:25:00|11144.2|11142.2|11157.8|11155.8|11158.1|11156.1|11140.4|11138.4|571
1655411400000|2022-06-16 20:30:00|11157.7|11155.7|11151.8|11149.8|11160.9|11158.9|11151.8|11149.8|618
1655411700000|2022-06-16 20:35:00|11151.9|11149.9|11148.7|11146.7|11155.3|11153.3|11148.3|11146.3|534
1655412000000|2022-06-16 20:40:00|11148.9|11146.9|11149.4|11147.4|11150.9|11148.9|11146.2|11144.2|437
1655412300000|2022-06-16 20:45:00|11149.6|11147.6|11164.6|11162.6|11167.2|11165.2|11149.1|11147.1|699
1655412600000|2022-06-16 20:50:00|11164.7|11162.7|11172.9|11170.9|11175.1|11173.1|11163.8|11161.8|644
1655412900000|2022-06-16 20:55:00|11173.1|11171.1|11173.8|11168.8|11176.1|11174.1|11164.7|11162.7|854
1655413200000|2022-06-16 21:00:00|11173.6|11168.6|11174.8|11169.8|11175.4|11170.4|11169.7|11164.7|0
1655413500000|2022-06-16 21:05:00|11175.5|11170.5|11175.8|11170.8|11176.9|11171.9|11174.1|11169.1|0
1655413800000|2022-06-16 21:10:00|11175.9|11170.9|11175.5|11170.5|11177.6|11172.6|11174.6|11169.6|0
1655414100000|2022-06-16 21:15:00|11175.3|11170.3|11175.7|11170.7|11177.7|11172.7|11175|11170|0
1655414400000|2022-06-16 21:20:00|11176.7|11171.7|11178.2|11173.2|11178.2|11173.2|11175.6|11170.6|0
1655414700000|2022-06-16 21:25:00|11178.1|11173.1|11177.8|11172.8|11178.4|11173.4|11176.4|11171.4|0
1655415000000|2022-06-16 21:30:00|11178.5|11173.5|11171.2|11166.2|11178.6|11173.6|11171.1|11166.1|0
1655415300000|2022-06-16 21:35:00|11171.1|11166.1|11171.7|11166.7|11171.7|11166.7|11170.1|11165.1|0
1655415600000|2022-06-16 21:40:00|11172.2|11167.2|11173.1|11168.1|11173.8|11168.8|11170.8|11165.8|0
1655415900000|2022-06-16 21:45:00|11173|11168|11169.9|11164.9|11173.6|11168.6|11169.4|11164.4|0
1655416200000|2022-06-16 21:50:00|11170|11165|11169.9|11164.9|11171.5|11166.5|11168.9|11163.9|0
1655416500000|2022-06-16 21:55:00|11170|11165|11172.4|11167.4|11174.1|11169.1|11170|11165|0
1655416800000|2022-06-16 22:00:00|11174.6|11172.6|11187.4|11185.4|11189.4|11187.4|11171.6|11169.6|495
1655417100000|2022-06-16 22:05:00|11186.4|11184.4|11166.7|11164.7|11191.7|11189.7|11166.7|11164.7|763
1655417400000|2022-06-16 22:10:00|11166.6|11164.6|11161.9|11159.9|11170.6|11168.6|11158.9|11156.9|638
1655417700000|2022-06-16 22:15:00|11162.4|11160.4|11159.3|11157.3|11165.6|11163.6|11158.2|11156.2|344
1655418000000|2022-06-16 22:20:00|11159.7|11157.7|11174.8|11172.8|11175.2|11173.2|11159.3|11157.3|336
1655418300000|2022-06-16 22:25:00|11174.9|11172.9|11180.6|11178.6|11180.6|11178.6|11170.3|11168.3|348
1655418600000|2022-06-16 22:30:00|11180.7|11178.7|11177.7|11175.7|11181.6|11179.6|11172.7|11170.7|390
1655418900000|2022-06-16 22:35:00|11178.2|11176.2|11180.3|11178.3|11180.3|11178.3|11168.9|11166.9|312
1655419200000|2022-06-16 22:40:00|11180.1|11178.1|11172.8|11170.8|11181.3|11179.3|11170.6|11168.6|203
1655419500000|2022-06-16 22:45:00|11172.1|11170.1|11167.6|11165.6|11173.8|11171.8|11166.2|11164.2|278
1655419800000|2022-06-16 22:50:00|11167.7|11165.7|11169.6|11167.6|11173.1|11171.1|11165.9|11163.9|210
1655420100000|2022-06-16 22:55:00|11169.7|11167.7|11155.4|11153.4|11169.8|11167.8|11154.9|11152.9|491
1655420400000|2022-06-16 23:00:00|11155.3|11153.3|11166.9|11164.9|11166.9|11164.9|11155.3|11153.3|254
1655420700000|2022-06-16 23:05:00|11166.6|11164.6|11166.1|11164.1|11168.6|11166.6|11162.2|11160.2|191
1655421000000|2022-06-16 23:10:00|11165.9|11163.9|11161.8|11159.8|11167.4|11165.4|11160.2|11158.2|202
1655421300000|2022-06-16 23:15:00|11161.7|11159.7|11146.4|11144.4|11164.3|11162.3|11146.4|11144.4|547
1655421600000|2022-06-16 23:20:00|11146.9|11144.9|11134.3|11132.3|11146.9|11144.9|11131.4|11129.4|689
1655421900000|2022-06-16 23:25:00|11135.1|11133.1|11141.2|11139.2|11144.8|11142.8|11134.4|11132.4|419
1655422200000|2022-06-16 23:30:00|11141.3|11139.3|11152.1|11150.1|11154.8|11152.8|11136.8|11134.8|436
1655422500000|2022-06-16 23:35:00|11151.9|11149.9|11146.2|11144.2|11153.3|11151.3|11145.1|11143.1|287
1655422800000|2022-06-16 23:40:00|11146.8|11144.8|11151.3|11149.3|11152.9|11150.9|11144.9|11142.9|272
1655423100000|2022-06-16 23:45:00|11151.2|11149.2|11164.8|11162.8|11165.4|11163.4|11150.2|11148.2|544
1655423400000|2022-06-16 23:50:00|11164.9|11162.9|11167.6|11165.6|11170.1|11168.1|11158.4|11156.4|519
1655423700000|2022-06-16 23:55:00|11167.7|11165.7|11160.7|11158.7|11168.8|11166.8|11158.7|11156.7|339
1655424000000|2022-06-17 00:00:00|11160.6|11158.6|11138.2|11136.2|11162.7|11160.7|11130.2|11128.2|966
1655424300000|2022-06-17 00:05:00|11138.1|11136.1|11158.2|11156.2|11158.2|11156.2|11132.9|11130.9|607
1655424600000|2022-06-17 00:10:00|11158.6|11156.6|11179.8|11177.8|11181.3|11179.3|11158.6|11156.6|785
1655424900000|2022-06-17 00:15:00|11179.6|11177.6|11193.8|11191.8|11197.2|11195.2|11179.6|11177.6|1106
1655425200000|2022-06-17 00:20:00|11193.7|11191.7|11178.1|11176.1|11194.7|11192.7|11173.9|11171.9|752
1655425500000|2022-06-17 00:25:00|11177.9|11175.9|11184.8|11182.8|11189.8|11187.8|11172.4|11170.4|503
1655425800000|2022-06-17 00:30:00|11184.6|11182.6|11158.9|11156.9|11186.4|11184.4|11158.9|11156.9|672
1655426100000|2022-06-17 00:35:00|11158.8|11156.8|11150.1|11148.1|11172.6|11170.6|11149.1|11147.1|830
1655426400000|2022-06-17 00:40:00|11150.2|11148.2|11154.9|11152.9|11165.9|11163.9|11141.7|11139.7|750
1655426700000|2022-06-17 00:45:00|11155.1|11153.1|11161.8|11159.8|11164.6|11162.6|11155.1|11153.1|381
1655427000000|2022-06-17 00:50:00|11161.7|11159.7|11166.7|11164.7|11171.6|11169.6|11158.7|11156.7|402
1655427300000|2022-06-17 00:55:00|11166.8|11164.8|11169.4|11167.4|11171.2|11169.2|11159.7|11157.7|225
1655427600000|2022-06-17 01:00:00|11169.3|11167.3|11164.1|11162.1|11176.2|11174.2|11162.6|11160.6|511
1655427900000|2022-06-17 01:05:00|11164.2|11162.2|11174.4|11172.4|11180.4|11178.4|11164.2|11162.2|421
1655428200000|2022-06-17 01:10:00|11174.3|11172.3|11170.7|11168.7|11176.2|11174.2|11164.1|11162.1|343
1655428500000|2022-06-17 01:15:00|11170.6|11168.6|11173.9|11171.9|11181.3|11179.3|11169.6|11167.6|408
1655428800000|2022-06-17 01:20:00|11174.4|11172.4|11170.4|11168.4|11179.4|11177.4|11163.7|11161.7|473
1655429100000|2022-06-17 01:25:00|11170.6|11168.6|11166.6|11164.6|11173.3|11171.3|11166.1|11164.1|253
1655429400000|2022-06-17 01:30:00|11166.4|11164.4|11183.3|11181.3|11187.2|11185.2|11165.1|11163.1|588
1655429700000|2022-06-17 01:35:00|11183.4|11181.4|11181.8|11179.8|11188.4|11186.4|11174.1|11172.1|529
1655430000000|2022-06-17 01:40:00|11181.7|11179.7|11195.3|11193.3|11197.8|11195.8|11180.7|11178.7|754
1655430300000|2022-06-17 01:45:00|11195.2|11193.2|11197.4|11195.4|11200.3|11198.3|11190.3|11188.3|625
1655430600000|2022-06-17 01:50:00|11197.3|11195.3|11211.4|11209.4|11216.8|11214.8|11190.2|11188.2|1130
1655430900000|2022-06-17 01:55:00|11211.6|11209.6|11210.3|11208.3|11214.7|11212.7|11206.8|11204.8|479
1655431200000|2022-06-17 02:00:00|11210.6|11208.6|11208.2|11206.2|11215.2|11213.2|11204.1|11202.1|470
1655431500000|2022-06-17 02:05:00|11208.3|11206.3|11200.4|11198.4|11211.1|11209.1|11199.8|11197.8|515
1655431800000|2022-06-17 02:10:00|11200.6|11198.6|11210.2|11208.2|11210.3|11208.3|11199.8|11197.8|286
1655432100000|2022-06-17 02:15:00|11210.1|11208.1|11200.2|11198.2|11210.1|11208.1|11198.7|11196.7|305
1655432400000|2022-06-17 02:20:00|11200.3|11198.3|11194.8|11192.8|11200.4|11198.4|11191.3|11189.3|482
1655432700000|2022-06-17 02:25:00|11194.7|11192.7|11195.4|11193.4|11197.1|11195.1|11192.6|11190.6|285
1655433000000|2022-06-17 02:30:00|11195.6|11193.6|11193.8|11191.8|11201.4|11199.4|11192.3|11190.3|477
1655433300000|2022-06-17 02:35:00|11193.7|11191.7|11190.4|11188.4|11193.7|11191.7|11188.8|11186.8|256
1655433600000|2022-06-17 02:40:00|11190.3|11188.3|11231.4|11229.4|11235.4|11233.4|11184.3|11182.3|1663
1655433900000|2022-06-17 02:45:00|11231.6|11229.6|11212.7|11210.7|11234.7|11232.7|11205.9|11203.9|944
1655434200000|2022-06-17 02:50:00|11212.8|11210.8|11200.2|11198.2|11212.9|11210.9|11198.6|11196.6|424
1655434500000|2022-06-17 02:55:00|11200.1|11198.1|11198.7|11196.7|11201.4|11199.4|11187.4|11185.4|893
1655434800000|2022-06-17 03:00:00|11199.1|11197.1|11192.6|11190.6|11201.2|11199.2|11184.9|11182.9|467
1655435100000|2022-06-17 03:05:00|11192.7|11190.7|11187.9|11185.9|11199.1|11197.1|11187.7|11185.7|314
1655435400000|2022-06-17 03:10:00|11188.1|11186.1|11207.8|11205.8|11209.6|11207.6|11186.6|11184.6|522
1655435700000|2022-06-17 03:15:00|11207.7|11205.7|11214.4|11212.4|11220.2|11218.2|11207.1|11205.1|599
1655436000000|2022-06-17 03:20:00|11214.3|11212.3|11217.2|11215.2|11222.7|11220.7|11209.3|11207.3|437
1655436300000|2022-06-17 03:25:00|11217.3|11215.3|11212.2|11210.2|11226.6|11224.6|11211.2|11209.2|611
1655436600000|2022-06-17 03:30:00|11214.3|11212.3|11210.6|11208.6|11221.4|11219.4|11204.2|11202.2|529
1655436900000|2022-06-17 03:35:00|11210.8|11208.8|11212.9|11210.9|11218.8|11216.8|11205.2|11203.2|482
1655437200000|2022-06-17 03:40:00|11213.1|11211.1|11208.3|11206.3|11214.3|11212.3|11205.4|11203.4|261
1655437500000|2022-06-17 03:45:00|11208.4|11206.4|11200.9|11198.9|11208.6|11206.6|11198.2|11196.2|334
1655437800000|2022-06-17 03:50:00|11201.1|11199.1|11199.1|11197.1|11205.9|11203.9|11198.9|11196.9|225
1655438100000|2022-06-17 03:55:00|11198.7|11196.7|11194.3|11192.3|11201.3|11199.3|11192.9|11190.9|258
1655438400000|2022-06-17 04:00:00|11194.6|11192.6|11196.4|11194.4|11202.8|11200.8|11191.7|11189.7|387
1655438700000|2022-06-17 04:05:00|11196.6|11194.6|11207.6|11205.6|11211.6|11209.6|11194.8|11192.8|437
1655439000000|2022-06-17 04:10:00|11207.8|11205.8|11210.1|11208.1|11214.9|11212.9|11206.7|11204.7|293
1655439300000|2022-06-17 04:15:00|11210.2|11208.2|11247.3|11245.3|11248.7|11246.7|11209.4|11207.4|1458
1655439600000|2022-06-17 04:20:00|11247.7|11245.7|11242.1|11240.1|11251.6|11249.6|11240.9|11238.9|805
1655439900000|2022-06-17 04:25:00|11242.2|11240.2|11240.1|11238.1|11244.3|11242.3|11236.2|11234.2|542
1655440200000|2022-06-17 04:30:00|11239.8|11237.8|11236.6|11234.6|11244.7|11242.7|11234.4|11232.4|447
1655440500000|2022-06-17 04:35:00|11236.4|11234.4|11238.4|11236.4|11243.6|11241.6|11234.8|11232.8|384
1655440800000|2022-06-17 04:40:00|11238.2|11236.2|11239.8|11237.8|11242.6|11240.6|11234.1|11232.1|240
1655441100000|2022-06-17 04:45:00|11239.9|11237.9|11253.8|11251.8|11254.3|11252.3|11237.9|11235.9|945
1655441400000|2022-06-17 04:50:00|11254.3|11252.3|11252.1|11250.1|11254.3|11252.3|11245.7|11243.7|395
1655441700000|2022-06-17 04:55:00|11252.2|11250.2|11247.7|11245.7|11253.9|11251.9|11246.2|11244.2|270
1655442000000|2022-06-17 05:00:00|11247.4|11245.4|11243.1|11241.1|11249.8|11247.8|11241.2|11239.2|519
1655442300000|2022-06-17 05:05:00|11242.8|11240.8|11237.2|11235.2|11247.1|11245.1|11234.1|11232.1|561
1655442600000|2022-06-17 05:10:00|11237.3|11235.3|11246.4|11244.4|11250.2|11248.2|11237.2|11235.2|379
1655442900000|2022-06-17 05:15:00|11245.8|11243.8|11240.1|11238.1|11252.2|11250.2|11237.2|11235.2|530
1655443200000|2022-06-17 05:20:00|11239.9|11237.9|11248.4|11246.4|11255.2|11253.2|11237.6|11235.6|645
1655443500000|2022-06-17 05:25:00|11248.6|11246.6|11255.6|11253.6|11256.6|11254.6|11245.4|11243.4|368
1655443800000|2022-06-17 05:30:00|11255.7|11253.7|11249.1|11247.1|11258.4|11256.4|11246.1|11244.1|766
1655444100000|2022-06-17 05:35:00|11248.9|11246.9|11256.3|11254.3|11257.3|11255.3|11247.7|11245.7|248
1655444400000|2022-06-17 05:40:00|11256.2|11254.2|11245.7|11243.7|11259.9|11257.9|11244.2|11242.2|597
1655444700000|2022-06-17 05:45:00|11245.9|11243.9|11234.1|11232.1|11246.1|11244.1|11228.9|11226.9|828
1655445000000|2022-06-17 05:50:00|11234.2|11232.2|11231.8|11229.8|11234.7|11232.7|11223.9|11221.9|759
1655445300000|2022-06-17 05:55:00|11231.7|11229.7|11224.2|11222.2|11235.7|11233.7|11224.2|11222.2|570
1655445600000|2022-06-17 06:00:00|11225.4|11223.4|11198.7|11196.7|11229.2|11227.2|11196.8|11194.8|1279
1655445900000|2022-06-17 06:05:00|11198.8|11196.8|11185.9|11183.9|11198.8|11196.8|11176.4|11174.4|1404
1655446200000|2022-06-17 06:10:00|11185.6|11183.6|11174.3|11172.3|11186.8|11184.8|11163.4|11161.4|1385
1655446500000|2022-06-17 06:15:00|11174.4|11172.4|11185.2|11183.2|11188.2|11186.2|11172.8|11170.8|865
1655446800000|2022-06-17 06:20:00|11185.1|11183.1|11187.7|11185.7|11190.6|11188.6|11178.6|11176.6|659
1655447100000|2022-06-17 06:25:00|11187.8|11185.8|11205.1|11203.1|11207.4|11205.4|11186.9|11184.9|843
1655447400000|2022-06-17 06:30:00|11205.2|11203.2|11196.1|11194.1|11212.1|11210.1|11192.9|11190.9|905
1655447700000|2022-06-17 06:35:00|11195.9|11193.9|11206.1|11204.1|11206.1|11204.1|11192.2|11190.2|641
1655448000000|2022-06-17 06:40:00|11205.9|11203.9|11200.8|11198.8|11206.1|11204.1|11191.4|11189.4|413
1655448300000|2022-06-17 06:45:00|11200.9|11198.9|11210.9|11208.9|11221.9|11219.9|11200.3|11198.3|956
1655448600000|2022-06-17 06:50:00|11210.2|11208.2|11186.9|11184.9|11211.4|11209.4|11183.4|11181.4|928
1655448900000|2022-06-17 06:55:00|11186.8|11184.8|11190.7|11188.7|11198.7|11196.7|11184.8|11182.8|495
1655449200000|2022-06-17 07:00:00|11190.6|11188.6|11185.2|11183.2|11208.9|11206.9|11180.3|11178.3|1600
1655449500000|2022-06-17 07:05:00|11184.7|11182.7|11180.2|11178.2|11202.1|11200.1|11174.1|11172.1|1451
1655449800000|2022-06-17 07:10:00|11179.9|11177.9|11185.6|11183.6|11187.8|11185.8|11165.9|11163.9|1231
1655450100000|2022-06-17 07:15:00|11185.8|11183.8|11195.4|11193.4|11198.2|11196.2|11182.2|11180.2|1040
1655450400000|2022-06-17 07:20:00|11195.2|11193.2|11238.1|11236.1|11240.7|11238.7|11186.4|11184.4|1680
1655450700000|2022-06-17 07:25:00|11237.1|11235.1|11232.7|11230.7|11240.8|11238.8|11228.4|11226.4|1717
1655451000000|2022-06-17 07:30:00|11232.6|11230.6|11217.8|11215.8|11234.1|11232.1|11214.6|11212.6|1464
1655451300000|2022-06-17 07:35:00|11217.7|11215.7|11214.2|11212.2|11224.6|11222.6|11209.6|11207.6|903
1655451600000|2022-06-17 07:40:00|11214.1|11212.1|11207.3|11205.3|11216.9|11214.9|11183.2|11181.2|1497
1655451900000|2022-06-17 07:45:00|11207.6|11205.6|11225.3|11223.3|11233.1|11231.1|11203.7|11201.7|1258
1655452200000|2022-06-17 07:50:00|11225.2|11223.2|11227.2|11225.2|11234.6|11232.6|11221.3|11219.3|947
1655452500000|2022-06-17 07:55:00|11227.1|11225.1|11234.4|11232.4|11237.1|11235.1|11222.3|11220.3|799
1655452800000|2022-06-17 08:00:00|11234.3|11232.3|11227.9|11225.9|11237.6|11235.6|11217.1|11215.1|1257
1655453100000|2022-06-17 08:05:00|11227.7|11225.7|11242.2|11240.2|11242.3|11240.3|11227.3|11225.3|1244
1655453400000|2022-06-17 08:10:00|11241.8|11239.8|11241.3|11239.3|11242.8|11240.8|11230.4|11228.4|963
1655453700000|2022-06-17 08:15:00|11241.4|11239.4|11234.7|11232.7|11247.6|11245.6|11224.2|11222.2|1449
1655454000000|2022-06-17 08:20:00|11234.8|11232.8|11238.3|11236.3|11241.8|11239.8|11228.9|11226.9|683
1655454300000|2022-06-17 08:25:00|11238.2|11236.2|11244.1|11242.1|11246.2|11244.2|11232.2|11230.2|508
1655454600000|2022-06-17 08:30:00|11243.9|11241.9|11263.3|11261.3|11270.6|11268.6|11243.8|11241.8|2198
1655454900000|2022-06-17 08:35:00|11263.4|11261.4|11253.3|11251.3|11263.9|11261.9|11246.3|11244.3|1495
1655455200000|2022-06-17 08:40:00|11253.2|11251.2|11253.3|11251.3|11266.2|11264.2|11249.8|11247.8|1899
1655455500000|2022-06-17 08:45:00|11252.6|11250.6|11236.9|11234.9|11254.2|11252.2|11229.3|11227.3|1567
1655455800000|2022-06-17 08:50:00|11236.2|11234.2|11223.4|11221.4|11236.7|11234.7|11217.9|11215.9|1145
1655456100000|2022-06-17 08:55:00|11223.7|11221.7|11233.6|11231.6|11239.7|11237.7|11220.8|11218.8|829
1655456400000|2022-06-17 09:00:00|11233.3|11231.3|11255.1|11253.1|11255.2|11253.2|11228.4|11226.4|1133
1655456700000|2022-06-17 09:05:00|11255.2|11253.2|11250.9|11248.9|11256.8|11254.8|11243.1|11241.1|770
1655457000000|2022-06-17 09:10:00|11250.7|11248.7|11259.3|11257.3|11265.2|11263.2|11246.7|11244.7|1005
1655457300000|2022-06-17 09:15:00|11259.2|11257.2|11254.1|11252.1|11261.3|11259.3|11248.6|11246.6|784
1655457600000|2022-06-17 09:20:00|11253.9|11251.9|11247.4|11245.4|11257.2|11255.2|11239.4|11237.4|716
1655457900000|2022-06-17 09:25:00|11247.8|11245.8|11258.7|11256.7|11264.7|11262.7|11246.2|11244.2|782
1655458200000|2022-06-17 09:30:00|11258.6|11256.6|11254.3|11252.3|11260.1|11258.1|11247.9|11245.9|656
1655458500000|2022-06-17 09:35:00|11254.2|11252.2|11250.8|11248.8|11266.6|11264.6|11247.9|11245.9|847
1655458800000|2022-06-17 09:40:00|11250.7|11248.7|11230.1|11228.1|11251.3|11249.3|11227.2|11225.2|1615
1655459100000|2022-06-17 09:45:00|11230.2|11228.2|11228.3|11226.3|11232.3|11230.3|11219.3|11217.3|912
1655459400000|2022-06-17 09:50:00|11228.1|11226.1|11252.7|11250.7|11257.1|11255.1|11227.2|11225.2|1642
1655459700000|2022-06-17 09:55:00|11252.6|11250.6|11254.4|11252.4|11259.6|11257.6|11245.4|11243.4|1012
1655460000000|2022-06-17 10:00:00|11254.3|11252.3|11250.1|11248.1|11256.9|11254.9|11241.4|11239.4|1094
1655460300000|2022-06-17 10:05:00|11248.9|11246.9|11241.4|11239.4|11251.4|11249.4|11234.6|11232.6|578
1655460600000|2022-06-17 10:10:00|11241.6|11239.6|11246.4|11244.4|11253.6|11251.6|11239.3|11237.3|674
1655460900000|2022-06-17 10:15:00|11246.3|11244.3|11251.2|11249.2|11253.9|11251.9|11237.1|11235.1|699
1655461200000|2022-06-17 10:20:00|11250.9|11248.9|11256.7|11254.7|11259.1|11257.1|11242.9|11240.9|616
1655461500000|2022-06-17 10:25:00|11256.6|11254.6|11249.1|11247.1|11256.8|11254.8|11244.4|11242.4|582
1655461800000|2022-06-17 10:30:00|11248.9|11246.9|11251.1|11249.1|11257.3|11255.3|11244.9|11242.9|572
1655462100000|2022-06-17 10:35:00|11250.8|11248.8|11266.7|11264.7|11269.7|11267.7|11247.4|11245.4|1485
1655462400000|2022-06-17 10:40:00|11266.6|11264.6|11255.6|11253.6|11276.2|11274.2|11253.3|11251.3|1857
1655462700000|2022-06-17 10:45:00|11255.8|11253.8|11251.3|11249.3|11255.8|11253.8|11243.2|11241.2|877
1655463000000|2022-06-17 10:50:00|11251.2|11249.2|11245.6|11243.6|11255.1|11253.1|11240.4|11238.4|664
1655463300000|2022-06-17 10:55:00|11245.4|11243.4|11254.8|11252.8|11259.4|11257.4|11245.3|11243.3|1051
1655463600000|2022-06-17 11:00:00|11255.4|11253.4|11248.8|11246.8|11258.6|11256.6|11246.3|11244.3|1004
1655463900000|2022-06-17 11:05:00|11248.7|11246.7|11259.6|11257.6|11260.7|11258.7|11246.4|11244.4|649
1655464200000|2022-06-17 11:10:00|11259.7|11257.7|11254.1|11252.1|11262.6|11260.6|11252.8|11250.8|733
1655464500000|2022-06-17 11:15:00|11254.9|11252.9|11253.7|11251.7|11271.2|11269.2|11251.6|11249.6|912
1655464800000|2022-06-17 11:20:00|11253.6|11251.6|11264.8|11262.8|11268.6|11266.6|11252.8|11250.8|935
1655465100000|2022-06-17 11:25:00|11264.7|11262.7|11280.2|11278.2|11281.2|11279.2|11263.6|11261.6|980
1655465400000|2022-06-17 11:30:00|11280.1|11278.1|11284.2|11282.2|11288.7|11286.7|11277.7|11275.7|1553
1655465700000|2022-06-17 11:35:00|11284.3|11282.3|11270.3|11268.3|11284.3|11282.3|11264.7|11262.7|1366
1655466000000|2022-06-17 11:40:00|11270.4|11268.4|11262.3|11260.3|11271.3|11269.3|11260.2|11258.2|523
1655466300000|2022-06-17 11:45:00|11262.4|11260.4|11247.2|11245.2|11262.6|11260.6|11247.2|11245.2|718
1655466600000|2022-06-17 11:50:00|11247.1|11245.1|11244.6|11242.6|11252.9|11250.9|11242.4|11240.4|984
1655466900000|2022-06-17 11:55:00|11244.4|11242.4|11255.8|11253.8|11256.2|11254.2|11243.3|11241.3|838
1655467200000|2022-06-17 12:00:00|11255.1|11253.1|11253.7|11251.7|11260.8|11258.8|11241.4|11239.4|1721
1655467500000|2022-06-17 12:05:00|11253.8|11251.8|11252.3|11250.3|11257.8|11255.8|11248.3|11246.3|1004
1655467800000|2022-06-17 12:10:00|11252.4|11250.4|11254.9|11252.9|11264.6|11262.6|11250.4|11248.4|1228
1655468100000|2022-06-17 12:15:00|11254.8|11252.8|11261.8|11259.8|11262.7|11260.7|11249.2|11247.2|1110
1655468400000|2022-06-17 12:20:00|11261.9|11259.9|11259.3|11257.3|11265.3|11263.3|11251.2|11249.2|1071
1655468700000|2022-06-17 12:25:00|11259.7|11257.7|11252.9|11250.9|11262.1|11260.1|11252.2|11250.2|744
1655469000000|2022-06-17 12:30:00|11252.7|11250.7|11244.1|11242.1|11260.8|11258.8|11241.7|11239.7|1248
1655469300000|2022-06-17 12:35:00|11243.8|11241.8|11241.6|11239.6|11257.3|11255.3|11241.2|11239.2|2119
1655469600000|2022-06-17 12:40:00|11241.7|11239.7|11235.1|11233.1|11246.7|11244.7|11230.6|11228.6|2500
1655469900000|2022-06-17 12:45:00|11235.3|11233.3|11210.8|11208.8|11236.1|11234.1|11208.8|11206.8|2984
1655470200000|2022-06-17 12:50:00|11210.9|11208.9|11215.6|11213.6|11216.8|11214.8|11207.3|11205.3|2274
1655470500000|2022-06-17 12:55:00|11215.7|11213.7|11208.7|11206.7|11223.1|11221.1|11198.3|11196.3|2712
1655470800000|2022-06-17 13:00:00|11208.4|11206.4|11190.9|11188.9|11208.4|11206.4|11186.4|11184.4|2651
1655471100000|2022-06-17 13:05:00|11190.8|11188.8|11158.9|11156.9|11193.9|11191.9|11158.7|11156.7|4003
1655471400000|2022-06-17 13:10:00|11159.2|11157.2|11143.8|11141.8|11165.7|11163.7|11135.7|11133.7|5043
1655471700000|2022-06-17 13:15:00|11143.7|11141.7|11165.2|11163.2|11172.7|11170.7|11137.8|11135.8|4439
1655472000000|2022-06-17 13:20:00|11165.1|11163.1|11164.6|11162.6|11170.3|11168.3|11155.9|11153.9|2210
1655472300000|2022-06-17 13:25:00|11169.8|11167.8|11157.4|11155.4|11189.2|11187.2|11146.7|11144.7|7891
1655472600000|2022-06-17 13:30:00|11156.9|11155.9|11235.1|11234.1|11248.6|11247.6|11151.9|11150.9|21327
1655472900000|2022-06-17 13:35:00|11233.8|11232.8|11220.8|11219.8|11257.6|11256.6|11210.3|11209.3|11527
1655473200000|2022-06-17 13:40:00|11220.9|11219.9|11278.6|11277.6|11292.8|11291.8|11218.4|11217.4|12793
1655473500000|2022-06-17 13:45:00|11278.4|11277.4|11277.9|11276.9|11289.6|11288.6|11249.7|11248.7|10310
1655473800000|2022-06-17 13:50:00|11277.8|11276.8|11296.1|11295.1|11310.2|11309.2|11269.9|11268.9|9683
1655474100000|2022-06-17 13:55:00|11296.8|11295.8|11279.8|11278.8|11315.4|11314.4|11266.3|11265.3|9393
1655474400000|2022-06-17 14:00:00|11280.4|11279.4|11251.7|11250.7|11287.1|11286.1|11230.2|11229.2|10497
1655474700000|2022-06-17 14:05:00|11252.2|11251.2|11222.6|11221.6|11260.9|11259.9|11216.4|11215.4|8386
1655475000000|2022-06-17 14:10:00|11221.4|11220.4|11240.4|11239.4|11255|11254|11220.1|11219.1|6680
1655475300000|2022-06-17 14:15:00|11240.5|11239.5|11193.9|11192.9|11249|11248|11184|11183|9240
1655475600000|2022-06-17 14:20:00|11193.6|11192.6|11162.2|11161.2|11194.5|11193.5|11148.6|11147.6|9549
1655475900000|2022-06-17 14:25:00|11162.4|11161.4|11166.1|11165.1|11182.2|11181.2|11150|11149|8998
1655476200000|2022-06-17 14:30:00|11165.7|11164.7|11120|11119|11177|11176|11119.6|11118.6|11045
1655476500000|2022-06-17 14:35:00|11119.9|11118.9|11133.2|11132.2|11143.1|11142.1|11087.4|11086.4|13928
1655476800000|2022-06-17 14:40:00|11133.6|11132.6|11142|11141|11145.4|11144.4|11115|11114|6385
1655477100000|2022-06-17 14:45:00|11141.9|11140.9|11115.4|11114.4|11142.6|11141.6|11086.1|11085.1|8341
1655477400000|2022-06-17 14:50:00|11115|11114|11121.2|11120.2|11129.1|11128.1|11105.1|11104.1|6867
1655477700000|2022-06-17 14:55:00|11121.1|11120.1|11137.2|11136.2|11151.4|11150.4|11120|11119|9416
1655478000000|2022-06-17 15:00:00|11137.7|11136.7|11171.9|11170.9|11184|11183|11104.2|11103.2|12181
1655478300000|2022-06-17 15:05:00|11172|11171|11231.7|11230.7|11232|11231|11167.6|11166.6|8429
1655478600000|2022-06-17 15:10:00|11231.4|11230.4|11199.7|11198.7|11232.6|11231.6|11198.6|11197.6|6213
1655478900000|2022-06-17 15:15:00|11199.6|11198.6|11250.6|11249.6|11260|11259|11197.5|11196.5|9827
1655479200000|2022-06-17 15:20:00|11250.7|11249.7|11224|11223|11258.6|11257.6|11217.1|11216.1|6725
1655479500000|2022-06-17 15:25:00|11222.1|11221.1|11259.4|11258.4|11268.2|11267.2|11212|11211|8792
1655479800000|2022-06-17 15:30:00|11259.5|11258.5|11245.2|11244.2|11284|11283|11244.9|11243.9|8381
1655480100000|2022-06-17 15:35:00|11245.4|11244.4|11240.5|11239.5|11251.1|11250.1|11222.7|11221.7|5841
1655480400000|2022-06-17 15:40:00|11241.4|11240.4|11215.6|11214.6|11261|11260|11214.5|11213.5|5962
1655480700000|2022-06-17 15:45:00|11215.4|11214.4|11220.9|11219.9|11229.6|11228.6|11201.7|11200.7|5631
1655481000000|2022-06-17 15:50:00|11220.5|11219.5|11195.6|11194.6|11228.5|11227.5|11183.6|11182.6|5997
1655481300000|2022-06-17 15:55:00|11196.7|11195.7|11199.6|11198.6|11218.2|11217.2|11188.9|11187.9|4618
1655481600000|2022-06-17 16:00:00|11199.7|11198.7|11186.4|11185.4|11202.5|11201.5|11173.1|11172.1|5104
1655481900000|2022-06-17 16:05:00|11186.7|11185.7|11198.7|11197.7|11211.1|11210.1|11176.5|11175.5|5146
1655482200000|2022-06-17 16:10:00|11199|11198|11228.5|11227.5|11232.1|11231.1|11187.5|11186.5|5440
1655482500000|2022-06-17 16:15:00|11228.4|11227.4|11214.7|11213.7|11242.1|11241.1|11209.4|11208.4|5407
1655482800000|2022-06-17 16:20:00|11215.7|11214.7|11233|11232|11237.9|11236.9|11209.6|11208.6|4917
1655483100000|2022-06-17 16:25:00|11233.2|11232.2|11232.4|11231.4|11242.4|11241.4|11220.5|11219.5|4448
1655483400000|2022-06-17 16:30:00|11232.5|11231.5|11231.7|11230.7|11244.9|11243.9|11214.4|11213.4|4117
1655483700000|2022-06-17 16:35:00|11232|11231|11256.6|11255.6|11257.1|11256.1|11216.1|11215.1|5034
1655484000000|2022-06-17 16:40:00|11256.1|11255.1|11264.6|11263.6|11264.6|11263.6|11231.9|11230.9|4866
1655484300000|2022-06-17 16:45:00|11264.5|11263.5|11273.7|11272.7|11276.6|11275.6|11247.5|11246.5|5743
1655484600000|2022-06-17 16:50:00|11273.5|11272.5|11242.4|11241.4|11274.1|11273.1|11234.2|11233.2|4985
1655484900000|2022-06-17 16:55:00|11243|11242|11257.7|11256.7|11264.9|11263.9|11237.5|11236.5|4563
1655485200000|2022-06-17 17:00:00|11257.9|11256.9|11285.4|11284.4|11286.7|11285.7|11250.1|11249.1|5731
1655485500000|2022-06-17 17:05:00|11285.2|11284.2|11330.1|11329.1|11332.4|11331.4|11281.5|11280.5|11161
1655485800000|2022-06-17 17:10:00|11330.2|11329.2|11346.5|11345.5|11361.6|11360.6|11314.4|11313.4|11468
1655486100000|2022-06-17 17:15:00|11346.1|11345.1|11336.6|11335.6|11347.9|11346.9|11326.4|11325.4|6028
1655486400000|2022-06-17 17:20:00|11337.2|11336.2|11342.9|11341.9|11343.5|11342.5|11320.2|11319.2|4170
1655486700000|2022-06-17 17:25:00|11342.7|11341.7|11317.4|11316.4|11344.1|11343.1|11309.9|11308.9|5155
1655487000000|2022-06-17 17:30:00|11317.1|11316.1|11328.7|11327.7|11329.2|11328.2|11302.1|11301.1|4305
1655487300000|2022-06-17 17:35:00|11328.9|11327.9|11317|11316|11338.4|11337.4|11307|11306|3755
1655487600000|2022-06-17 17:40:00|11317.2|11316.2|11321|11320|11330|11329|11310|11309|3131
1655487900000|2022-06-17 17:45:00|11321.1|11320.1|11297.9|11296.9|11322.2|11321.2|11274.5|11273.5|5551
1655488200000|2022-06-17 17:50:00|11298|11297|11299.1|11298.1|11311.1|11310.1|11294.4|11293.4|3576
1655488500000|2022-06-17 17:55:00|11299.2|11298.2|11308.6|11307.6|11324|11323|11295.1|11294.1|4151
1655488800000|2022-06-17 18:00:00|11310.4|11309.4|11310.4|11309.4|11323.7|11322.7|11301.6|11300.6|3733
1655489100000|2022-06-17 18:05:00|11310.7|11309.7|11316|11315|11320.5|11319.5|11296.4|11295.4|4039
1655489400000|2022-06-17 18:10:00|11316.1|11315.1|11323.2|11322.2|11324|11323|11299.4|11298.4|3058
1655489700000|2022-06-17 18:15:00|11323.4|11322.4|11325.5|11324.5|11338.6|11337.6|11312.9|11311.9|3896
1655490000000|2022-06-17 18:20:00|11325.2|11324.2|11332.2|11331.2|11339|11338|11323.2|11322.2|3241
1655490300000|2022-06-17 18:25:00|11332.4|11331.4|11319.2|11318.2|11340|11339|11315|11314|3538
1655490600000|2022-06-17 18:30:00|11318.5|11317.5|11308|11307|11319.5|11318.5|11288.4|11287.4|4263
1655490900000|2022-06-17 18:35:00|11308.2|11307.2|11332.7|11331.7|11332.9|11331.9|11300.6|11299.6|3627
1655491200000|2022-06-17 18:40:00|11332.9|11331.9|11324.7|11323.7|11350|11349|11321.4|11320.4|5177
1655491500000|2022-06-17 18:45:00|11324.9|11323.9|11313.2|11312.2|11327.9|11326.9|11309.4|11308.4|4396
1655491800000|2022-06-17 18:50:00|11313.1|11312.1|11300.2|11299.2|11315.7|11314.7|11294.6|11293.6|3618
1655492100000|2022-06-17 18:55:00|11300.6|11299.6|11296|11295|11312.9|11311.9|11285.5|11284.5|3500
1655492400000|2022-06-17 19:00:00|11296.1|11295.1|11293.7|11292.7|11316.1|11315.1|11287|11286|4743
1655492700000|2022-06-17 19:05:00|11293.6|11292.6|11281.5|11280.5|11302.1|11301.1|11278.2|11277.2|4507
1655493000000|2022-06-17 19:10:00|11281.6|11280.6|11243.4|11242.4|11285.7|11284.7|11235.5|11234.5|7064
1655493300000|2022-06-17 19:15:00|11243.2|11242.2|11262.9|11261.9|11268.9|11267.9|11236.6|11235.6|4280
1655493600000|2022-06-17 19:20:00|11262.8|11261.8|11300.2|11299.2|11305.5|11304.5|11261.6|11260.6|5685
1655493900000|2022-06-17 19:25:00|11300.6|11299.6|11315.3|11314.3|11323|11322|11298.3|11297.3|5113
1655494200000|2022-06-17 19:30:00|11316.7|11315.7|11297.8|11296.8|11318.3|11317.3|11282.3|11281.3|6822
1655494500000|2022-06-17 19:35:00|11298.2|11297.2|11309.6|11308.6|11311.2|11310.2|11290.3|11289.3|4487
1655494800000|2022-06-17 19:40:00|11309.5|11308.5|11277.1|11276.1|11309.6|11308.6|11271.6|11270.6|5421
1655495100000|2022-06-17 19:45:00|11276.5|11275.5|11281.3|11280.3|11284.5|11283.5|11261.1|11260.1|4343
1655495400000|2022-06-17 19:50:00|11281.5|11280.5|11281.6|11280.6|11291.2|11290.2|11259.6|11258.6|9035
1655495700000|2022-06-17 19:55:00|11281.2|11280.2|11259.5|11258.5|11302.7|11301.7|11258.2|11257.2|18622
1655496000000|2022-06-17 20:00:00|11257.6|11256.6|11281|11279|11282.9|11280.9|11255.1|11253.1|8696
1655496300000|2022-06-17 20:05:00|11280.9|11278.9|11280.6|11278.6|11281.8|11279.8|11271.5|11269.5|3597
1655496600000|2022-06-17 20:10:00|11279.9|11277.9|11269.6|11267.6|11281|11279|11265.9|11263.9|3173
1655496900000|2022-06-17 20:15:00|11270.1|11268.1|11271.1|11269.1|11275.8|11273.8|11267.1|11265.1|1382
1655497200000|2022-06-17 20:20:00|11271|11269|11278.4|11276.4|11279.1|11277.1|11270.8|11268.8|774
1655497500000|2022-06-17 20:25:00|11278.3|11276.3|11275|11273|11280.3|11278.3|11273.9|11271.9|781
1655497800000|2022-06-17 20:30:00|11274.9|11272.9|11277|11275|11279|11277|11271.1|11269.1|573
1655498100000|2022-06-17 20:35:00|11276.9|11274.9|11275.8|11273.8|11278.4|11276.4|11272.6|11270.6|460
1655498400000|2022-06-17 20:40:00|11276.1|11274.1|11274.8|11272.8|11277.9|11275.9|11271.6|11269.6|496
1655498700000|2022-06-17 20:45:00|11274.5|11272.5|11267.9|11265.9|11274.9|11272.9|11265.6|11263.6|546
1655499000000|2022-06-17 20:50:00|11267.8|11265.8|11270.4|11268.4|11271.1|11269.1|11265.1|11263.1|378
1655499300000|2022-06-17 20:55:00|11270.5|11268.5|11274.2|11269.2|11274.5|11270.8|11270.1|11268.1|492
1655499600000|2022-06-17 21:00:00|||||||||1
1655676000000|2022-06-19 22:00:00|11297.8|11295.8|11321.5|11319.5|11345.8|11343.8|11296.3|11294.3|1501
1655676300000|2022-06-19 22:05:00|11321.4|11319.4|11302.1|11300.1|11322.6|11320.6|11296.6|11294.6|730
1655676600000|2022-06-19 22:10:00|11302.3|11300.3|11320.8|11318.8|11323|11321|11302.1|11300.1|473
1655676900000|2022-06-19 22:15:00|11320.9|11318.9|11333.4|11331.4|11341.1|11339.1|11318.8|11316.8|630
1655677200000|2022-06-19 22:20:00|11333.3|11331.3|11341.4|11339.4|11345.5|11343.5|11330|11328|757
1655677500000|2022-06-19 22:25:00|11341.5|11339.5|11348.4|11346.4|11362.9|11360.9|11341.4|11339.4|1030
1655677800000|2022-06-19 22:30:00|11348.5|11346.5|11361.1|11359.1|11368.5|11366.5|11345|11343|653
1655678100000|2022-06-19 22:35:00|11361|11359|11382.3|11380.3|11383.8|11381.8|11360|11358|777
1655678400000|2022-06-19 22:40:00|11382.4|11380.4|11376.9|11374.9|11386.5|11384.5|11372.5|11370.5|637
1655678700000|2022-06-19 22:45:00|11377|11375|11373.6|11371.6|11383.5|11381.5|11373.5|11371.5|300
1655679000000|2022-06-19 22:50:00|11373.5|11371.5|11374.1|11372.1|11378.5|11376.5|11369.4|11367.4|420
1655679300000|2022-06-19 22:55:00|11374.3|11372.3|11383.5|11381.5|11384.6|11382.6|11371.5|11369.5|442
1655679600000|2022-06-19 23:00:00|11383.4|11381.4|11371.9|11369.9|11383.4|11381.4|11370|11368|362
1655679900000|2022-06-19 23:05:00|11372|11370|11367.6|11365.6|11375|11373|11363.4|11361.4|336
1655680200000|2022-06-19 23:10:00|11367.4|11365.4|11364.5|11362.5|11372.9|11370.9|11362.9|11360.9|260
1655680500000|2022-06-19 23:15:00|11364.8|11362.8|11368.9|11366.9|11370.3|11368.3|11357.1|11355.1|382
1655680800000|2022-06-19 23:20:00|11368.6|11366.6|11369|11367|11370.8|11368.8|11362.6|11360.6|226
1655681100000|2022-06-19 23:25:00|11368.9|11366.9|11376.5|11374.5|11381.8|11379.8|11368.6|11366.6|318
1655681400000|2022-06-19 23:30:00|11376.3|11374.3|11373.5|11371.5|11377.1|11375.1|11370|11368|324
1655681700000|2022-06-19 23:35:00|11373.6|11371.6|11370.6|11368.6|11381.3|11379.3|11366.9|11364.9|364
1655682000000|2022-06-19 23:40:00|11370.5|11368.5|11375.1|11373.1|11378.9|11376.9|11369.9|11367.9|242
1655682300000|2022-06-19 23:45:00|11375|11373|11384.5|11382.5|11385.1|11383.1|11374.9|11372.9|343
1655682600000|2022-06-19 23:50:00|11384.4|11382.4|11396.4|11394.4|11401.4|11399.4|11384.4|11382.4|772
1655682900000|2022-06-19 23:55:00|11396.9|11394.9|11393.5|11391.5|11398.5|11396.5|11388.1|11386.1|314
1655683200000|2022-06-20 00:00:00|11393.3|11391.3|11358.1|11356.1|11396.8|11394.8|11358|11356|919
1655683500000|2022-06-20 00:05:00|11357.8|11355.8|11356.8|11354.8|11365.3|11363.3|11348.8|11346.8|1034
1655683800000|2022-06-20 00:10:00|11356.6|11354.6|11335.8|11333.8|11357.3|11355.3|11330|11328|1278
1655684100000|2022-06-20 00:15:00|11335.6|11333.6|11332.3|11330.3|11339.1|11337.1|11317.5|11315.5|1164
1655684400000|2022-06-20 00:20:00|11332.5|11330.5|11336.9|11334.9|11342.5|11340.5|11322|11320|580
1655684700000|2022-06-20 00:25:00|11337|11335|11338.6|11336.6|11347|11345|11336.5|11334.5|545
1655685000000|2022-06-20 00:30:00|11338.5|11336.5|11347.1|11345.1|11348|11346|11337.1|11335.1|320
1655685300000|2022-06-20 00:35:00|11347|11345|11348.9|11346.9|11352.3|11350.3|11341.3|11339.3|358
1655685600000|2022-06-20 00:40:00|11348.8|11346.8|11347.3|11345.3|11353.8|11351.8|11341.3|11339.3|411
1655685900000|2022-06-20 00:45:00|11347.4|11345.4|11347.6|11345.6|11355|11353|11343.1|11341.1|407
1655686200000|2022-06-20 00:50:00|11347.8|11345.8|11338.3|11336.3|11352.9|11350.9|11336.3|11334.3|436
1655686500000|2022-06-20 00:55:00|11338.4|11336.4|11313.8|11311.8|11347.5|11345.5|11309.8|11307.8|1146
1655686800000|2022-06-20 01:00:00|11313.3|11311.3|11330.9|11328.9|11334.8|11332.8|11312.4|11310.4|766
1655687100000|2022-06-20 01:05:00|11330.8|11328.8|11328.4|11326.4|11331.5|11329.5|11320.5|11318.5|399
1655687400000|2022-06-20 01:10:00|11327.4|11325.4|11330|11328|11330.1|11328.1|11317.4|11315.4|334
1655687700000|2022-06-20 01:15:00|11329.9|11327.9|11304|11302|11329.9|11327.9|11294.3|11292.3|1187
1655688000000|2022-06-20 01:20:00|11304.1|11302.1|11293.5|11291.5|11307.6|11305.6|11288|11286|727
1655688300000|2022-06-20 01:25:00|11293.4|11291.4|11292.3|11290.3|11302.3|11300.3|11288.1|11286.1|452
1655688600000|2022-06-20 01:30:00|11292.4|11290.4|11250.9|11248.9|11292.5|11290.5|11240|11238|1925
1655688900000|2022-06-20 01:35:00|11250.8|11248.8|11249.6|11247.6|11266.3|11264.3|11245.5|11243.5|988
1655689200000|2022-06-20 01:40:00|11249.8|11247.8|11268.5|11266.5|11268.5|11266.5|11238.8|11236.8|982
1655689500000|2022-06-20 01:45:00|11268.1|11266.1|11267|11265|11277.6|11275.6|11265|11263|823
1655689800000|2022-06-20 01:50:00|11267.1|11265.1|11257.8|11255.8|11268.1|11266.1|11249.9|11247.9|816
1655690100000|2022-06-20 01:55:00|11257.6|11255.6|11264.4|11262.4|11267.6|11265.6|11252.9|11250.9|524
1655690400000|2022-06-20 02:00:00|11264.9|11262.9|11269.3|11267.3|11279.8|11277.8|11261.6|11259.6|709
1655690700000|2022-06-20 02:05:00|11269.4|11267.4|11285.9|11283.9|11285.9|11283.9|11264|11262|532
1655691000000|2022-06-20 02:10:00|11285.8|11283.8|11283.3|11281.3|11290.5|11288.5|11278.6|11276.6|615
1655691300000|2022-06-20 02:15:00|11283.4|11281.4|11280.1|11278.1|11286.9|11284.9|11275.3|11273.3|534
1655691600000|2022-06-20 02:20:00|11280.3|11278.3|11274.1|11272.1|11282.6|11280.6|11268|11266|487
1655691900000|2022-06-20 02:25:00|11274|11272|11267.8|11265.8|11276.1|11274.1|11262.1|11260.1|482
1655692200000|2022-06-20 02:30:00|11267.6|11265.6|11286.3|11284.3|11288.1|11286.1|11265.3|11263.3|594
1655692500000|2022-06-20 02:35:00|11286.1|11284.1|11289.5|11287.5|11294.1|11292.1|11282.6|11280.6|388
1655692800000|2022-06-20 02:40:00|11289.4|11287.4|11310.3|11308.3|11310.6|11308.6|11286.1|11284.1|961
1655693100000|2022-06-20 02:45:00|11310.4|11308.4|11304.9|11302.9|11316.4|11314.4|11302.5|11300.5|690
1655693400000|2022-06-20 02:50:00|11305|11303|11317.3|11315.3|11323.3|11321.3|11303.3|11301.3|690
1655693700000|2022-06-20 02:55:00|11317.1|11315.1|11316.9|11314.9|11323.1|11321.1|11310.1|11308.1|643
1655694000000|2022-06-20 03:00:00|11317.4|11315.4|11331.6|11329.6|11332|11330|11317|11315|587
1655694300000|2022-06-20 03:05:00|11331.8|11329.8|11328.6|11326.6|11339.8|11337.8|11325.4|11323.4|804
1655694600000|2022-06-20 03:10:00|11328.5|11326.5|11333.8|11331.8|11335|11333|11323|11321|293
1655694900000|2022-06-20 03:15:00|11333.9|11331.9|11323.5|11321.5|11334.5|11332.5|11319.6|11317.6|311
1655695200000|2022-06-20 03:20:00|11323.4|11321.4|11314.3|11312.3|11323.4|11321.4|11311.6|11309.6|413
1655695500000|2022-06-20 03:25:00|11314.1|11312.1|11316.4|11314.4|11319.5|11317.5|11310.1|11308.1|286
1655695800000|2022-06-20 03:30:00|11316.3|11314.3|11326.5|11324.5|11334.1|11332.1|11312.9|11310.9|532
1655696100000|2022-06-20 03:35:00|11326.8|11324.8|11344.5|11342.5|11353|11351|11326.8|11324.8|1096
1655696400000|2022-06-20 03:40:00|11344.6|11342.6|11340.5|11338.5|11352|11350|11338.6|11336.6|607
1655696700000|2022-06-20 03:45:00|11341.1|11339.1|11340.9|11338.9|11344.5|11342.5|11338.9|11336.9|226
1655697000000|2022-06-20 03:50:00|11340.6|11338.6|11336.9|11334.9|11340.6|11338.6|11330.3|11328.3|379
1655697300000|2022-06-20 03:55:00|11337|11335|11334|11332|11342.3|11340.3|11332.6|11330.6|278
1655697600000|2022-06-20 04:00:00|11334.1|11332.1|11332.5|11330.5|11337|11335|11328.9|11326.9|283
1655697900000|2022-06-20 04:05:00|11332.3|11330.3|11330|11328|11335.9|11333.9|11329.9|11327.9|163
1655698200000|2022-06-20 04:10:00|11329.9|11327.9|11322.8|11320.8|11331.4|11329.4|11321.5|11319.5|344
1655698500000|2022-06-20 04:15:00|11324|11322|11328.8|11326.8|11335.4|11333.4|11323.3|11321.3|585
1655698800000|2022-06-20 04:20:00|11328.9|11326.9|11330.8|11328.8|11334.8|11332.8|11327.5|11325.5|192
1655699100000|2022-06-20 04:25:00|11330.6|11328.6|11324.3|11322.3|11332.4|11330.4|11323.3|11321.3|186
1655699400000|2022-06-20 04:30:00|11324.4|11322.4|11326.5|11324.5|11330.1|11328.1|11323.8|11321.8|194
1655699700000|2022-06-20 04:35:00|11327.5|11325.5|11331.3|11329.3|11333.5|11331.5|11326.5|11324.5|136
1655700000000|2022-06-20 04:40:00|11331.1|11329.1|11327.9|11325.9|11331.3|11329.3|11324.6|11322.6|139
1655700300000|2022-06-20 04:45:00|11327.8|11325.8|11321.4|11319.4|11330.3|11328.3|11319.1|11317.1|313
1655700600000|2022-06-20 04:50:00|11321|11319|11313.1|11311.1|11324.8|11322.8|11311.8|11309.8|307
1655700900000|2022-06-20 04:55:00|11313|11311|11309|11307|11313.8|11311.8|11304.8|11302.8|447
1655701200000|2022-06-20 05:00:00|11309.3|11307.3|11306.9|11304.9|11316.3|11314.3|11302.4|11300.4|471
1655701500000|2022-06-20 05:05:00|11306.5|11304.5|11315.6|11313.6|11317.3|11315.3|11301.8|11299.8|389
1655701800000|2022-06-20 05:10:00|11315.5|11313.5|11305.8|11303.8|11315.5|11313.5|11303.3|11301.3|293
1655702100000|2022-06-20 05:15:00|11305|11303|11302.5|11300.5|11310.4|11308.4|11299.1|11297.1|362
1655702400000|2022-06-20 05:20:00|11302.1|11300.1|11300.3|11298.3|11308.5|11306.5|11296.1|11294.1|421
1655702700000|2022-06-20 05:25:00|11300.1|11298.1|11296.9|11294.9|11304.1|11302.1|11293|11291|313
1655703000000|2022-06-20 05:30:00|11297|11295|11296.3|11294.3|11302.3|11300.3|11292.9|11290.9|265
1655703300000|2022-06-20 05:35:00|11296.9|11294.9|11300.8|11298.8|11307.4|11305.4|11296.1|11294.1|551
1655703600000|2022-06-20 05:40:00|11300.9|11298.9|11312|11310|11315.8|11313.8|11300.9|11298.9|551
1655703900000|2022-06-20 05:45:00|11311.3|11309.3|11308.9|11306.9|11313.8|11311.8|11307|11305|257
1655704200000|2022-06-20 05:50:00|11309|11307|11316.8|11314.8|11316.8|11314.8|11308|11306|301
1655704500000|2022-06-20 05:55:00|11316.6|11314.6|11330.5|11328.5|11330.5|11328.5|11314.9|11312.9|670
1655704800000|2022-06-20 06:00:00|11330.6|11328.6|11326.1|11324.1|11335.6|11333.6|11325.5|11323.5|578
1655705100000|2022-06-20 06:05:00|11326.3|11324.3|11330.4|11328.4|11333.4|11331.4|11325.3|11323.3|256
1655705400000|2022-06-20 06:10:00|11330.3|11328.3|11334.3|11332.3|11334.6|11332.6|11325.1|11323.1|254
1655705700000|2022-06-20 06:15:00|11334.1|11332.1|11339.1|11337.1|11343.5|11341.5|11331.8|11329.8|534
1655706000000|2022-06-20 06:20:00|11339.3|11337.3|11337|11335|11345.5|11343.5|11336.9|11334.9|463
1655706300000|2022-06-20 06:25:00|11336.9|11334.9|11338.3|11336.3|11343.1|11341.1|11336.5|11334.5|288
1655706600000|2022-06-20 06:30:00|11338.8|11336.8|11334.6|11332.6|11338.8|11336.8|11330.6|11328.6|378
1655706900000|2022-06-20 06:35:00|11335|11333|11339.9|11337.9|11340.8|11338.8|11334.4|11332.4|183
1655707200000|2022-06-20 06:40:00|11340.1|11338.1|11322.5|11320.5|11340.1|11338.1|11322|11320|507
1655707500000|2022-06-20 06:45:00|11322.8|11320.8|11335.4|11333.4|11338.6|11336.6|11322.4|11320.4|339
1655707800000|2022-06-20 06:50:00|11335.3|11333.3|11344.4|11342.4|11345.6|11343.6|11332.4|11330.4|383
1655708100000|2022-06-20 06:55:00|11344.5|11342.5|11343.3|11341.3|11350.9|11348.9|11341.6|11339.6|576
1655708400000|2022-06-20 07:00:00|11343.4|11341.4|11339|11337|11362.8|11360.8|11334.3|11332.3|1358
1655708700000|2022-06-20 07:05:00|11339.1|11337.1|11311.9|11309.9|11340.5|11338.5|11311.3|11309.3|1348
1655709000000|2022-06-20 07:10:00|11311.8|11309.8|11316.3|11314.3|11316.3|11314.3|11304.1|11302.1|994
1655709300000|2022-06-20 07:15:00|11316.4|11314.4|11306.3|11304.3|11317.9|11315.9|11295|11293|1029
1655709600000|2022-06-20 07:20:00|11306.4|11304.4|11319.8|11317.8|11320.4|11318.4|11304.3|11302.3|715
1655709900000|2022-06-20 07:25:00|11319.9|11317.9|11327|11325|11330.4|11328.4|11313.5|11311.5|813
1655710200000|2022-06-20 07:30:00|11327.5|11325.5|11327|11325|11334.8|11332.8|11323.5|11321.5|691
1655710500000|2022-06-20 07:35:00|11326.9|11324.9|11336.1|11334.1|11337.9|11335.9|11321|11319|622
1655710800000|2022-06-20 07:40:00|11336|11334|11327.4|11325.4|11338.6|11336.6|11321.5|11319.5|446
1655711100000|2022-06-20 07:45:00|11327.6|11325.6|11318.6|11316.6|11330.4|11328.4|11311.9|11309.9|527
1655711400000|2022-06-20 07:50:00|11318.5|11316.5|11322.3|11320.3|11332.1|11330.1|11315|11313|655
1655711700000|2022-06-20 07:55:00|11322.1|11320.1|11334.3|11332.3|11335.8|11333.8|11320.9|11318.9|507
1655712000000|2022-06-20 08:00:00|11334.8|11332.8|11334.1|11332.1|11339.5|11337.5|11329.3|11327.3|516
1655712300000|2022-06-20 08:05:00|11334|11332|11338.1|11336.1|11343.5|11341.5|11329.9|11327.9|453
1655712600000|2022-06-20 08:10:00|11338|11336|11335.8|11333.8|11340.8|11338.8|11332.6|11330.6|567
1655712900000|2022-06-20 08:15:00|11335.6|11333.6|11333.1|11331.1|11338.8|11336.8|11323|11321|685
1655713200000|2022-06-20 08:20:00|11333|11331|11335.6|11333.6|11337.5|11335.5|11324.4|11322.4|431
1655713500000|2022-06-20 08:25:00|11335.8|11333.8|11337|11335|11339.4|11337.4|11331.1|11329.1|284
1655713800000|2022-06-20 08:30:00|11337.1|11335.1|11345.6|11343.6|11348|11346|11333.3|11331.3|371
1655714100000|2022-06-20 08:35:00|11345.5|11343.5|11352.5|11350.5|11354.8|11352.8|11334.6|11332.6|641
1655714400000|2022-06-20 08:40:00|11352.6|11350.6|11351.5|11349.5|11360.8|11358.8|11348.1|11346.1|777
1655714700000|2022-06-20 08:45:00|11351.4|11349.4|11352|11350|11355|11353|11346.8|11344.8|407
1655715000000|2022-06-20 08:50:00|11351.9|11349.9|11354.8|11352.8|11356.9|11354.9|11346.1|11344.1|327
1655715300000|2022-06-20 08:55:00|11354.5|11352.5|11352.6|11350.6|11357.4|11355.4|11348.6|11346.6|348
1655715600000|2022-06-20 09:00:00|11352.5|11350.5|11342.1|11340.1|11353.1|11351.1|11341.4|11339.4|387
1655715900000|2022-06-20 09:05:00|11342|11340|11336.9|11334.9|11344.4|11342.4|11333|11331|653
1655716200000|2022-06-20 09:10:00|11337|11335|11334.4|11332.4|11339.1|11337.1|11332.1|11330.1|422
1655716500000|2022-06-20 09:15:00|11333.5|11331.5|11339.3|11337.3|11342.8|11340.8|11331.6|11329.6|340
1655716800000|2022-06-20 09:20:00|11339.1|11337.1|11339.6|11337.6|11342.3|11340.3|11331.9|11329.9|457
1655717100000|2022-06-20 09:25:00|11339.8|11337.8|11337.3|11335.3|11344.8|11342.8|11336.3|11334.3|343
1655717400000|2022-06-20 09:30:00|11337.4|11335.4|11331.8|11329.8|11342.6|11340.6|11329.9|11327.9|371
1655717700000|2022-06-20 09:35:00|11332|11330|11329.5|11327.5|11333.5|11331.5|11327.8|11325.8|371
1655718000000|2022-06-20 09:40:00|11330.1|11328.1|11329.4|11327.4|11336.6|11334.6|11327.6|11325.6|320
1655718300000|2022-06-20 09:45:00|11329.3|11327.3|11342.5|11340.5|11343.8|11341.8|11328.9|11326.9|407
1655718600000|2022-06-20 09:50:00|11342.4|11340.4|11335|11333|11342.4|11340.4|11333|11331|590
1655718900000|2022-06-20 09:55:00|11335.1|11333.1|11347.4|11345.4|11347.8|11345.8|11334.6|11332.6|523
1655719200000|2022-06-20 10:00:00|11347.3|11345.3|11352.3|11350.3|11359.3|11357.3|11346|11344|803
1655719500000|2022-06-20 10:05:00|11352.1|11350.1|11358.1|11356.1|11365|11363|11352.1|11350.1|875
1655719800000|2022-06-20 10:10:00|11357.5|11355.5|11354.8|11352.8|11366.1|11364.1|11351|11349|629
1655720100000|2022-06-20 10:15:00|11354.6|11352.6|11347.9|11345.9|11356.3|11354.3|11343.5|11341.5|503
1655720400000|2022-06-20 10:20:00|11347.8|11345.8|11340.3|11338.3|11350.9|11348.9|11338|11336|438
1655720700000|2022-06-20 10:25:00|11341.1|11339.1|11346.4|11344.4|11349.4|11347.4|11338.5|11336.5|342
1655721000000|2022-06-20 10:30:00|11346.5|11344.5|11358.6|11356.6|11360.1|11358.1|11344|11342|464
1655721300000|2022-06-20 10:35:00|11358.5|11356.5|11352.3|11350.3|11361.9|11359.9|11351.8|11349.8|353
1655721600000|2022-06-20 10:40:00|11352.1|11350.1|11347.3|11345.3|11355.5|11353.5|11346.9|11344.9|273
1655721900000|2022-06-20 10:45:00|11347.6|11345.6|11352.4|11350.4|11353.8|11351.8|11347.3|11345.3|160
1655722200000|2022-06-20 10:50:00|11352.3|11350.3|11351.3|11349.3|11354.6|11352.6|11348.5|11346.5|167
1655722500000|2022-06-20 10:55:00|11351.1|11349.1|11341.9|11339.9|11351.3|11349.3|11340.3|11338.3|279
1655722800000|2022-06-20 11:00:00|11342.4|11340.4|11341.5|11339.5|11347.8|11345.8|11340.9|11338.9|346
1655723100000|2022-06-20 11:05:00|11341.6|11339.6|11346|11344|11348.5|11346.5|11336|11334|315
1655723400000|2022-06-20 11:10:00|11345.4|11343.4|11342.9|11340.9|11347.9|11345.9|11342.5|11340.5|123
1655723700000|2022-06-20 11:15:00|11342.8|11340.8|11346.6|11344.6|11347.1|11345.1|11341.5|11339.5|204
1655724000000|2022-06-20 11:20:00|11346.5|11344.5|11339.4|11337.4|11346.5|11344.5|11339.3|11337.3|188
1655724300000|2022-06-20 11:25:00|11339.5|11337.5|11344.6|11342.6|11348.5|11346.5|11339.5|11337.5|199
1655724600000|2022-06-20 11:30:00|11344.5|11342.5|11346.8|11344.8|11348|11346|11341|11339|228
1655724900000|2022-06-20 11:35:00|11346.6|11344.6|11343.3|11341.3|11349.1|11347.1|11342.3|11340.3|175
1655725200000|2022-06-20 11:40:00|11343.1|11341.1|11346.8|11344.8|11350|11348|11340|11338|319
1655725500000|2022-06-20 11:45:00|11346.6|11344.6|11356.3|11354.3|11357.9|11355.9|11345.1|11343.1|573
1655725800000|2022-06-20 11:50:00|11356.4|11354.4|11361.1|11359.1|11361.1|11359.1|11353.9|11351.9|434
1655726100000|2022-06-20 11:55:00|11361.3|11359.3|11357|11355|11361.4|11359.4|11355|11353|267
1655726400000|2022-06-20 12:00:00|11357.1|11355.1|11353.9|11351.9|11363.1|11361.1|11350.6|11348.6|500
1655726700000|2022-06-20 12:05:00|11354|11352|11349.1|11347.1|11354|11352|11348.1|11346.1|448
1655727000000|2022-06-20 12:10:00|11349|11347|11348.4|11346.4|11351.9|11349.9|11346.9|11344.9|298
1655727300000|2022-06-20 12:15:00|11348.3|11346.3|11345.6|11343.6|11349.4|11347.4|11344.4|11342.4|367
1655727600000|2022-06-20 12:20:00|11346|11344|11346.9|11344.9|11348.4|11346.4|11343.9|11341.9|307
1655727900000|2022-06-20 12:25:00|11347|11345|11344.4|11342.4|11347.4|11345.4|11340.4|11338.4|572
1655728200000|2022-06-20 12:30:00|11344.3|11342.3|11346.6|11344.6|11347.1|11345.1|11339.1|11337.1|476
1655728500000|2022-06-20 12:35:00|11346.5|11344.5|11346|11344|11348.5|11346.5|11343|11341|325
1655728800000|2022-06-20 12:40:00|11345.9|11343.9|11347|11345|11348.6|11346.6|11342.6|11340.6|303
1655729100000|2022-06-20 12:45:00|11346.9|11344.9|11351.1|11349.1|11354|11352|11345.4|11343.4|482
1655729400000|2022-06-20 12:50:00|11351|11349|11338.8|11336.8|11352.8|11350.8|11334.3|11332.3|544
1655729700000|2022-06-20 12:55:00|11338.9|11336.9|11331.9|11329.9|11340.6|11338.6|11330.6|11328.6|458
1655730000000|2022-06-20 13:00:00|11332|11330|11335.6|11333.6|11338.5|11336.5|11329.1|11327.1|507
1655730300000|2022-06-20 13:05:00|11335.8|11333.8|11330.1|11328.1|11336.8|11334.8|11327.3|11325.3|431
1655730600000|2022-06-20 13:10:00|11330.3|11328.3|11323.8|11321.8|11330.5|11328.5|11320.1|11318.1|668
1655730900000|2022-06-20 13:15:00|11323.4|11321.4|11326.6|11324.6|11328.5|11326.5|11322.1|11320.1|329
1655731200000|2022-06-20 13:20:00|11326.5|11324.5|11322.4|11320.4|11329|11327|11320.5|11318.5|378
1655731500000|2022-06-20 13:25:00|11322.3|11320.3|11331|11329|11338.1|11336.1|11317.6|11315.6|1069
1655731800000|2022-06-20 13:30:00|11330.5|11329.5|11325.5|11324.5|11339.9|11338.9|11303.9|11302.9|2441
1655732100000|2022-06-20 13:35:00|11324.9|11323.9|11316.5|11315.5|11330.6|11329.6|11311.6|11310.6|1968
1655732400000|2022-06-20 13:40:00|11315.6|11314.6|11314.1|11313.1|11322|11321|11307|11306|1268
1655732700000|2022-06-20 13:45:00|11313.8|11312.8|11301.1|11300.1|11315.8|11314.8|11297.1|11296.1|1604
1655733000000|2022-06-20 13:50:00|11301.3|11300.3|11320.3|11319.3|11324.6|11323.6|11299.8|11298.8|1262
1655733300000|2022-06-20 13:55:00|11320.1|11319.1|11327.9|11326.9|11336.8|11335.8|11318.9|11317.9|1565
1655733600000|2022-06-20 14:00:00|11327.1|11326.1|11328|11327|11343.9|11342.9|11326.9|11325.9|1394
1655733900000|2022-06-20 14:05:00|11328.1|11327.1|11333.9|11332.9|11335.4|11334.4|11327.8|11326.8|827
1655734200000|2022-06-20 14:10:00|11334.1|11333.1|11338.3|11337.3|11343.6|11342.6|11334|11333|1020
1655734500000|2022-06-20 14:15:00|11338.9|11337.9|11341.4|11340.4|11346|11345|11334.6|11333.6|860
1655734800000|2022-06-20 14:20:00|11341.3|11340.3|11340.6|11339.6|11348.6|11347.6|11340.3|11339.3|923
1655735100000|2022-06-20 14:25:00|11340.8|11339.8|11341.1|11340.1|11345.1|11344.1|11338.5|11337.5|598
1655735400000|2022-06-20 14:30:00|11340.6|11339.6|11346|11345|11348.8|11347.8|11339.4|11338.4|942
1655735700000|2022-06-20 14:35:00|11346.1|11345.1|11338.4|11337.4|11346.1|11345.1|11337.6|11336.6|570
1655736000000|2022-06-20 14:40:00|11338.5|11337.5|11337.5|11336.5|11341.6|11340.6|11336.6|11335.6|511
1655736300000|2022-06-20 14:45:00|11337.1|11336.1|11338.9|11337.9|11341.6|11340.6|11336.1|11335.1|433
1655736600000|2022-06-20 14:50:00|11338.6|11337.6|11339|11338|11340.9|11339.9|11333.1|11332.1|492
1655736900000|2022-06-20 14:55:00|11339.1|11338.1|11341.6|11340.6|11345.6|11344.6|11338.8|11337.8|488
1655737200000|2022-06-20 15:00:00|11341.4|11340.4|11347.4|11346.4|11347.8|11346.8|11338.4|11337.4|604
1655737500000|2022-06-20 15:05:00|11347.3|11346.3|11346.5|11345.5|11352.5|11351.5|11343.4|11342.4|789
1655737800000|2022-06-20 15:10:00|11347.1|11346.1|11350.6|11349.6|11352.6|11351.6|11347|11346|573
1655738100000|2022-06-20 15:15:00|11350.5|11349.5|11354.6|11353.6|11356|11355|11348.9|11347.9|594
1655738400000|2022-06-20 15:20:00|11354.8|11353.8|11358.4|11357.4|11359.1|11358.1|11352.9|11351.9|627
1655738700000|2022-06-20 15:25:00|11358.5|11357.5|11357.1|11356.1|11361|11360|11355.9|11354.9|643
1655739000000|2022-06-20 15:30:00|11357.4|11356.4|11360.5|11359.5|11363.9|11362.9|11353.1|11352.1|1178
1655739300000|2022-06-20 15:35:00|11360.6|11359.6|11360.5|11359.5|11363.8|11362.8|11358.9|11357.9|455
1655739600000|2022-06-20 15:40:00|11360.6|11359.6|11360.6|11359.6|11362.9|11361.9|11359.8|11358.8|178
1655739900000|2022-06-20 15:45:00|11360.8|11359.8|11365.4|11364.4|11372.3|11371.3|11359.8|11358.8|745
1655740200000|2022-06-20 15:50:00|11365.3|11364.3|11369.8|11368.8|11374.4|11373.4|11365.3|11364.3|587
1655740500000|2022-06-20 15:55:00|11369.6|11368.6|11378.5|11377.5|11387.3|11386.3|11369.4|11368.4|1457
1655740800000|2022-06-20 16:00:00|11378.3|11377.3|11382.9|11381.9|11385|11384|11378.3|11377.3|769
1655741100000|2022-06-20 16:05:00|11383.1|11382.1|11381.6|11380.6|11390.8|11389.8|11379|11378|836
1655741400000|2022-06-20 16:10:00|11381.9|11380.9|11379.4|11378.4|11382.9|11381.9|11377.5|11376.5|443
1655741700000|2022-06-20 16:15:00|11379.3|11378.3|11385|11384|11385.4|11384.4|11377.6|11376.6|437
1655742000000|2022-06-20 16:20:00|11385.1|11384.1|11385.4|11384.4|11385.8|11384.8|11379.9|11378.9|628
1655742300000|2022-06-20 16:25:00|11385.3|11384.3|11382.9|11381.9|11386.6|11385.6|11378.1|11377.1|722
1655742600000|2022-06-20 16:30:00|11382.8|11381.8|11380.8|11379.8|11385.4|11384.4|11379.3|11378.3|680
1655742900000|2022-06-20 16:35:00|11380.6|11379.6|11368.8|11367.8|11382.4|11381.4|11367.4|11366.4|1070
1655743200000|2022-06-20 16:40:00|11369|11368|11376.3|11375.3|11376.3|11375.3|11368.4|11367.4|412
1655743500000|2022-06-20 16:45:00|11376.6|11375.6|11392.1|11391.1|11394.1|11393.1|11374.5|11373.5|698
1655743800000|2022-06-20 16:50:00|11391.1|11390.1|11389.5|11388.5|11393.9|11392.9|11386.8|11385.8|326
1655744100000|2022-06-20 16:55:00|11390.1|11389.1|11387.6|11386.6|11390.6|11389.6|11381.1|11380.1|432
1655744400000|2022-06-20 17:00:00|11390.2|11385.2|11386.2|11381.2|11391.1|11386.1|11386.2|11381.2|0
1655744700000|2022-06-20 17:05:00|11386.1|11381.1|11384.7|11379.7|11386.2|11381.2|11384.7|11379.7|0
1655745000000|2022-06-20 17:10:00|11384.8|11379.8|11373.9|11368.9|11384.8|11379.8|11373.9|11368.9|0
1655745300000|2022-06-20 17:15:00|11373.8|11368.8|11378.8|11373.8|11379.1|11374.1|11373.8|11368.8|0
1655745600000|2022-06-20 17:20:00|11378.9|11373.9|11382|11377|11382.3|11377.3|11378.7|11373.7|0
1655745900000|2022-06-20 17:25:00|11381.4|11376.4|11381.5|11376.5|11381.5|11376.5|11381.3|11376.3|0
1655746200000|2022-06-20 17:30:00|11381.7|11376.7|11386.4|11381.4|11389.9|11384.9|11381.7|11376.7|0
1655746500000|2022-06-20 17:35:00|11387.8|11382.8|11392.2|11387.2|11392.9|11387.9|11386.2|11381.2|0
1655746800000|2022-06-20 17:40:00|11392.1|11387.1|11392.1|11387.1|11392.2|11387.2|11392|11387|0
1655747100000|2022-06-20 17:45:00|11392.2|11387.2|11397.4|11392.4|11398|11393|11391|11386|0
1655747400000|2022-06-20 17:50:00|11397.5|11392.5|11398.5|11393.5|11399.2|11394.2|11395.9|11390.9|0
1655747700000|2022-06-20 17:55:00|11398.1|11393.1|11396.4|11391.4|11398.1|11393.1|11396.4|11391.4|0
1655748000000|2022-06-20 18:00:00|11396.2|11391.2|11386.8|11381.8|11396.3|11391.3|11386.8|11381.8|0
1655748300000|2022-06-20 18:05:00|11386.7|11381.7|11387.8|11382.8|11389.9|11384.9|11383|11378|0
1655748600000|2022-06-20 18:10:00|11389.2|11384.2|11388.1|11383.1|11389.7|11384.7|11386.2|11381.2|0
1655748900000|2022-06-20 18:15:00|11386.7|11381.7|11387.9|11382.9|11389.7|11384.7|11386.4|11381.4|0
1655749200000|2022-06-20 18:20:00|11386.5|11381.5|11386.1|11381.1|11387.8|11382.8|11386.1|11381.1|0
1655749500000|2022-06-20 18:25:00|11386.3|11381.3|11385.2|11380.2|11386.3|11381.3|11382.1|11377.1|0
1655749800000|2022-06-20 18:30:00|11385.4|11380.4|11388.3|11383.3|11389.2|11384.2|11385.3|11380.3|0
1655750100000|2022-06-20 18:35:00|11388.4|11383.4|11388.9|11383.9|11389|11384|11388.4|11383.4|0
1655750400000|2022-06-20 18:40:00|11388.8|11383.8|11388.7|11383.7|11388.9|11383.9|11388.7|11383.7|0
1655750700000|2022-06-20 18:45:00|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|11388.5|11383.5|0
1655751000000|2022-06-20 18:50:00|11388.3|11383.3|11387.5|11382.5|11388.3|11383.3|11387.5|11382.5|0
1655751300000|2022-06-20 18:55:00|11384.8|11379.8|11383.7|11378.7|11384.8|11379.8|11383.7|11378.7|0
1655751600000|2022-06-20 19:00:00|11383.6|11378.6|11383.7|11378.7|11383.8|11378.8|11383.6|11378.6|0
1655751900000|2022-06-20 19:05:00|11383.6|11378.6|11383.7|11378.7|11383.7|11378.7|11383.6|11378.6|0
1655752200000|2022-06-20 19:10:00|11383.6|11378.6|11380.3|11375.3|11383.6|11378.6|11380.3|11375.3|0
1655752500000|2022-06-20 19:15:00|11381.7|11376.7|11381.5|11376.5|11383.6|11378.6|11381.5|11376.5|0
1655752800000|2022-06-20 19:20:00|11382.9|11377.9|11386.8|11381.8|11386.8|11381.8|11381.5|11376.5|0
1655753100000|2022-06-20 19:25:00|11386.7|11381.7|11383.4|11378.4|11386.8|11381.8|11383.4|11378.4|0
1655753400000|2022-06-20 19:30:00|11384.8|11379.8|11388.5|11383.5|11388.5|11383.5|11383.4|11378.4|0
1655753700000|2022-06-20 19:35:00|11388.4|11383.4|11388.3|11383.3|11388.4|11383.4|11388.3|11383.3|0
1655754000000|2022-06-20 19:40:00|11389.6|11384.6|11391.5|11386.5|11391.5|11386.5|11389.6|11384.6|0
1655754300000|2022-06-20 19:45:00|11391.6|11386.6|11390.7|11385.7|11392.4|11387.4|11389.1|11384.1|0
1655754600000|2022-06-20 19:50:00|11392.1|11387.1|11392|11387|11392.3|11387.3|11392|11387|0
1655754900000|2022-06-20 19:55:00|11390.6|11385.6|11382.5|11377.5|11390.6|11385.6|11382.5|11377.5|0
1655755200000|2022-06-20 20:00:00|11382.8|11377.8|11375.6|11370.6|11382.8|11377.8|11375.5|11370.5|0
1655755500000|2022-06-20 20:05:00|11375.5|11370.5|11375.1|11370.1|11376.3|11371.3|11375.1|11370.1|0
1655755800000|2022-06-20 20:10:00|11375|11370|11375.7|11370.7|11375.7|11370.7|11375|11370|0
1655756100000|2022-06-20 20:15:00|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655756400000|2022-06-20 20:20:00|11375.5|11370.5|11375.6|11370.6|11375.6|11370.6|11374.9|11369.9|0
1655756700000|2022-06-20 20:25:00|11375.7|11370.7|11375.8|11370.8|11375.8|11370.8|11375.7|11370.7|0
1655757000000|2022-06-20 20:30:00|11376|11371|11377|11372|11377|11372|11376|11371|0
1655757300000|2022-06-20 20:35:00|11376.9|11371.9|11377.1|11372.1|11377.1|11372.1|11376.9|11371.9|0
1655757600000|2022-06-20 20:40:00|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|0
1655757900000|2022-06-20 20:45:00|11377.9|11372.9|11377.6|11372.6|11378|11373|11377.6|11372.6|0
1655758200000|2022-06-20 20:50:00|11377.7|11372.7|11378.5|11373.5|11378.5|11373.5|11377.6|11372.6|0
1655758500000|2022-06-20 20:55:00|11378.4|11373.4|11378|11373|11379.5|11374.5|11377.9|11372.9|0
1655758800000|2022-06-20 21:00:00|11377.9|11372.9|11376.4|11371.4|11377.9|11372.9|11376.4|11371.4|0
1655759100000|2022-06-20 21:05:00|11376.5|11371.5|11375.8|11370.8|11376.5|11371.5|11375.8|11370.8|0
1655759400000|2022-06-20 21:10:00|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655759700000|2022-06-20 21:15:00|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|0
1655760000000|2022-06-20 21:20:00|11375.6|11370.6|11375.5|11370.5|11375.6|11370.6|11375.5|11370.5|0
1655760300000|2022-06-20 21:25:00|11375.4|11370.4|11375.5|11370.5|11375.5|11370.5|11375.4|11370.4|0
1655760600000|2022-06-20 21:30:00|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|0
1655761200000|2022-06-20 21:40:00|11374.7|11369.7|11362.3|11357.3|11374.7|11369.7|11362.2|11357.2|0
1655761500000|2022-06-20 21:45:00|11362.2|11357.2|11362.4|11357.4|11362.5|11357.5|11361.8|11356.8|0
1655761800000|2022-06-20 21:50:00|11362.6|11357.6|11362.3|11357.3|11362.7|11357.7|11362.3|11357.3|0
1655762100000|2022-06-20 21:55:00|11362.4|11357.4|11362.6|11357.6|11362.6|11357.6|11362.4|11357.4|0
1655762400000|2022-06-20 22:00:00|11390.3|11388.3|11375.8|11373.8|11394|11392|11369.4|11367.4|681
1655762700000|2022-06-20 22:05:00|11375.6|11373.6|11373.4|11371.4|11381.1|11379.1|11368.8|11366.8|409
1655763000000|2022-06-20 22:10:00|11373.5|11371.5|11375.9|11373.9|11377.9|11375.9|11371|11369|144
1655763300000|2022-06-20 22:15:00|11376|11374|11372.9|11370.9|11378.1|11376.1|11369.1|11367.1|232
1655763600000|2022-06-20 22:20:00|11372.8|11370.8|11374.9|11372.9|11377|11375|11372.5|11370.5|180
1655763900000|2022-06-20 22:25:00|11375|11373|11378.1|11376.1|11379.4|11377.4|11374.8|11372.8|160
1655764200000|2022-06-20 22:30:00|11377.9|11375.9|11375.5|11373.5|11378.1|11376.1|11373.6|11371.6|129
1655764500000|2022-06-20 22:35:00|11375.4|11373.4|11374.1|11372.1|11378.3|11376.3|11370|11368|284
1655764800000|2022-06-20 22:40:00|11374.3|11372.3|11376.8|11374.8|11379.4|11377.4|11374|11372|270
1655765100000|2022-06-20 22:45:00|11376.6|11374.6|11373.8|11371.8|11377.9|11375.9|11373.4|11371.4|111
1655765400000|2022-06-20 22:50:00|11373.6|11371.6|11376.9|11374.9|11376.9|11374.9|11373.6|11371.6|72
1655765700000|2022-06-20 22:55:00|11377.3|11375.3|11386|11384|11388.5|11386.5|11377.1|11375.1|429
1655766000000|2022-06-20 23:00:00|11385.8|11383.8|11384.3|11382.3|11387.5|11385.5|11382.4|11380.4|181
1655766300000|2022-06-20 23:05:00|11384.1|11382.1|11386.6|11384.6|11391.5|11389.5|11381.1|11379.1|270
1655766600000|2022-06-20 23:10:00|11386.3|11384.3|11378.3|11376.3|11386.9|11384.9|11373.9|11371.9|307
1655766900000|2022-06-20 23:15:00|11378.1|11376.1|11371.8|11369.8|11378.3|11376.3|11371.8|11369.8|233
1655767200000|2022-06-20 23:20:00|11371.6|11369.6|11374.8|11372.8|11376.3|11374.3|11371.3|11369.3|209
1655767500000|2022-06-20 23:25:00|11374.9|11372.9|11369.3|11367.3|11376.3|11374.3|11363.3|11361.3|455
1655767800000|2022-06-20 23:30:00|11369.6|11367.6|11369.1|11367.1|11373.5|11371.5|11367.3|11365.3|213
1655768100000|2022-06-20 23:35:00|11369|11367|11373.8|11371.8|11374.1|11372.1|11368.3|11366.3|104
1655768400000|2022-06-20 23:40:00|11374|11372|11386.5|11384.5|11387.1|11385.1|11373.9|11371.9|281
1655768700000|2022-06-20 23:45:00|11386.4|11384.4|11402|11400|11407.3|11405.3|11386.4|11384.4|1071
1655769000000|2022-06-20 23:50:00|11401.9|11399.9|11397.8|11395.8|11404.5|11402.5|11396.6|11394.6|249
1655769300000|2022-06-20 23:55:00|11397.6|11395.6|11389|11387|11398.6|11396.6|11386.4|11384.4|379
1655769600000|2022-06-21 00:00:00|11388.9|11386.9|11388|11386|11393.3|11391.3|11375.3|11373.3|642
1655769900000|2022-06-21 00:05:00|11388.5|11386.5|11386.4|11384.4|11391|11389|11382|11380|220
1655770200000|2022-06-21 00:10:00|11386.5|11384.5|11384|11382|11387.6|11385.6|11378.3|11376.3|259
1655770500000|2022-06-21 00:15:00|11384.1|11382.1|11378.9|11376.9|11387.3|11385.3|11377.9|11375.9|236
1655770800000|2022-06-21 00:20:00|11378.8|11376.8|11385.6|11383.6|11389.1|11387.1|11375.3|11373.3|237
1655771100000|2022-06-21 00:25:00|11385.5|11383.5|11392.8|11390.8|11393.5|11391.5|11383.9|11381.9|334
1655771400000|2022-06-21 00:30:00|11392.6|11390.6|11399|11397|11399.3|11397.3|11390.3|11388.3|431
1655771700000|2022-06-21 00:35:00|11399.1|11397.1|11393.8|11391.8|11400.1|11398.1|11392.6|11390.6|242
1655772000000|2022-06-21 00:40:00|11393.3|11391.3|11387|11385|11397.3|11395.3|11387|11385|264
1655772300000|2022-06-21 00:45:00|11387.1|11385.1|11396.8|11394.8|11397|11395|11387.1|11385.1|284
1655772600000|2022-06-21 00:50:00|11397|11395|11407.8|11405.8|11412.5|11410.5|11395.1|11393.1|687
1655772900000|2022-06-21 00:55:00|11408|11406|11412.3|11410.3|11423.1|11421.1|11405.3|11403.3|1200
1655773200000|2022-06-21 01:00:00|11412.4|11410.4|11406.8|11404.8|11416.6|11414.6|11404.5|11402.5|484
1655773500000|2022-06-21 01:05:00|11406.9|11404.9|11403.1|11401.1|11409.8|11407.8|11400|11398|385
1655773800000|2022-06-21 01:10:00|11403.3|11401.3|11409|11407|11409.3|11407.3|11401.4|11399.4|261
1655774100000|2022-06-21 01:15:00|11408.8|11406.8|11404.3|11402.3|11411.9|11409.9|11402|11400|298
1655774400000|2022-06-21 01:20:00|11404.4|11402.4|11407.4|11405.4|11413.1|11411.1|11404.3|11402.3|246
1655774700000|2022-06-21 01:25:00|11407.3|11405.3|11397.9|11395.9|11407.5|11405.5|11397.9|11395.9|403
1655775000000|2022-06-21 01:30:00|11398|11396|11402.1|11400.1|11403.4|11401.4|11390.4|11388.4|493
1655775300000|2022-06-21 01:35:00|11402|11400|11398.8|11396.8|11402|11400|11394.8|11392.8|207
1655775600000|2022-06-21 01:40:00|11398.5|11396.5|11393.3|11391.3|11399|11397|11391|11389|258
1655775900000|2022-06-21 01:45:00|11393.5|11391.5|11398.8|11396.8|11399.9|11397.9|11390.3|11388.3|385
1655776200000|2022-06-21 01:50:00|11398.9|11396.9|11408.8|11406.8|11409.1|11407.1|11398.6|11396.6|423
1655776500000|2022-06-21 01:55:00|11408.9|11406.9|11419|11417|11422|11420|11402.9|11400.9|806
1655776800000|2022-06-21 02:00:00|11419.1|11417.1|11424.9|11422.9|11432.5|11430.5|11418.4|11416.4|905
1655777100000|2022-06-21 02:05:00|11425.1|11423.1|11426.1|11424.1|11427.1|11425.1|11420.9|11418.9|448
1655777400000|2022-06-21 02:10:00|11426|11424|11421.3|11419.3|11426.1|11424.1|11419.8|11417.8|362
1655777700000|2022-06-21 02:15:00|11421.4|11419.4|11423.4|11421.4|11425|11423|11420.3|11418.3|231
1655778000000|2022-06-21 02:20:00|11423.5|11421.5|11416.3|11414.3|11430.4|11428.4|11414.8|11412.8|566
1655778300000|2022-06-21 02:25:00|11416|11414|11419.3|11417.3|11419.9|11417.9|11415.1|11413.1|218
1655778600000|2022-06-21 02:30:00|11419.8|11417.8|11421.5|11419.5|11424.8|11422.8|11417.9|11415.9|217
1655778900000|2022-06-21 02:35:00|11421.4|11419.4|11423.1|11421.1|11426.3|11424.3|11416.9|11414.9|233
1655779200000|2022-06-21 02:40:00|11423|11421|11421.5|11419.5|11424.3|11422.3|11420.8|11418.8|138
1655779500000|2022-06-21 02:45:00|11421.8|11419.8|11422|11420|11424.1|11422.1|11420.8|11418.8|104
1655779800000|2022-06-21 02:50:00|11421.9|11419.9|11428.1|11426.1|11428.4|11426.4|11421.9|11419.9|282
1655780100000|2022-06-21 02:55:00|11428|11426|11426.5|11424.5|11431.9|11429.9|11425.3|11423.3|382
1655780400000|2022-06-21 03:00:00|11426.4|11424.4|11431.6|11429.6|11431.9|11429.9|11424.9|11422.9|294
1655780700000|2022-06-21 03:05:00|11431.5|11429.5|11431|11429|11437.1|11435.1|11424.1|11422.1|589
1655781000000|2022-06-21 03:10:00|11430.9|11428.9|11454.5|11452.5|11470.8|11468.8|11427.9|11425.9|2089
1655781300000|2022-06-21 03:15:00|11454.4|11452.4|11452.9|11450.9|11456.6|11454.6|11450.1|11448.1|363
1655781600000|2022-06-21 03:20:00|11452.8|11450.8|11452.3|11450.3|11454.8|11452.8|11449.9|11447.9|284
1655781900000|2022-06-21 03:25:00|11452.4|11450.4|11456|11454|11459.4|11457.4|11451.4|11449.4|317
1655782200000|2022-06-21 03:30:00|11456.3|11454.3|11463.6|11461.6|11463.9|11461.9|11454|11452|499
1655782500000|2022-06-21 03:35:00|11463.5|11461.5|11456.3|11454.3|11464.4|11462.4|11456.1|11454.1|370
1655782800000|2022-06-21 03:40:00|11456.4|11454.4|11460|11458|11460.4|11458.4|11455.6|11453.6|215
1655783100000|2022-06-21 03:45:00|11459.9|11457.9|11453.3|11451.3|11460.1|11458.1|11452.3|11450.3|296
1655783400000|2022-06-21 03:50:00|11453.4|11451.4|11452|11450|11455.4|11453.4|11450.8|11448.8|224
1655783700000|2022-06-21 03:55:00|11452.1|11450.1|11451.4|11449.4|11453.8|11451.8|11450.1|11448.1|252
1655784000000|2022-06-21 04:00:00|11451.3|11449.3|11451.4|11449.4|11455.4|11453.4|11450.8|11448.8|225
1655784300000|2022-06-21 04:05:00|11451.5|11449.5|11447.1|11445.1|11452|11450|11446.1|11444.1|265
1655784600000|2022-06-21 04:10:00|11447|11445|11445.1|11443.1|11448.3|11446.3|11445|11443|152
1655784900000|2022-06-21 04:15:00|11445.4|11443.4|11449.3|11447.3|11451.4|11449.4|11445.1|11443.1|168
1655785200000|2022-06-21 04:20:00|11449.5|11447.5|11452.1|11450.1|11454.1|11452.1|11449.1|11447.1|99
1655785500000|2022-06-21 04:25:00|11452|11450|11450.5|11448.5|11454.4|11452.4|11449.8|11447.8|169
1655785800000|2022-06-21 04:30:00|11450.6|11448.6|11455.1|11453.1|11455.1|11453.1|11450.3|11448.3|164
1655786100000|2022-06-21 04:35:00|11455.3|11453.3|11450.4|11448.4|11456.5|11454.5|11449.9|11447.9|146
1655786400000|2022-06-21 04:40:00|11450.3|11448.3|11453.5|11451.5|11453.5|11451.5|11448|11446|127
1655786700000|2022-06-21 04:45:00|11453.4|11451.4|11451.8|11449.8|11453.4|11451.4|11450.4|11448.4|50
1655787000000|2022-06-21 04:50:00|11451.9|11449.9|11455.9|11453.9|11457.3|11455.3|11451.5|11449.5|126
1655787300000|2022-06-21 04:55:00|11456|11454|11455.9|11453.9|11458.5|11456.5|11455|11453|287
1655787600000|2022-06-21 05:00:00|11456|11454|11459.1|11457.1|11462.4|11460.4|11455.9|11453.9|316
1655787900000|2022-06-21 05:05:00|11459.3|11457.3|11458.1|11456.1|11461.6|11459.6|11452.9|11450.9|217
1655788200000|2022-06-21 05:10:00|11458.6|11456.6|11452.8|11450.8|11459.5|11457.5|11450.5|11448.5|182
1655788500000|2022-06-21 05:15:00|11452.9|11450.9|11453.5|11451.5|11456.9|11454.9|11451.8|11449.8|146
1655788800000|2022-06-21 05:20:00|11453.1|11451.1|11455.6|11453.6|11458.1|11456.1|11452.8|11450.8|324
1655789100000|2022-06-21 05:25:00|11455.8|11453.8|11452|11450|11457.1|11455.1|11449.4|11447.4|338
1655789400000|2022-06-21 05:30:00|11452.1|11450.1|11439.3|11437.3|11454.3|11452.3|11435.8|11433.8|720
1655789700000|2022-06-21 05:35:00|11439.4|11437.4|11435|11433|11439.5|11437.5|11430.4|11428.4|461
1655790000000|2022-06-21 05:40:00|11435.4|11433.4|11433.9|11431.9|11435.8|11433.8|11429|11427|417
1655790300000|2022-06-21 05:45:00|11433.6|11431.6|11433.3|11431.3|11434.6|11432.6|11430|11428|211
1655790600000|2022-06-21 05:50:00|11433.4|11431.4|11436.8|11434.8|11439.6|11437.6|11431|11429|451
1655790900000|2022-06-21 05:55:00|11436.6|11434.6|11432.9|11430.9|11436.6|11434.6|11423.4|11421.4|469
1655791200000|2022-06-21 06:00:00|11431.6|11429.6|11434.8|11432.8|11445.9|11443.9|11429.9|11427.9|743
1655791500000|2022-06-21 06:05:00|11433.9|11431.9|11432.3|11430.3|11436|11434|11426.5|11424.5|401
1655791800000|2022-06-21 06:10:00|11432.1|11430.1|11421.1|11419.1|11433|11431|11419.6|11417.6|448
1655792100000|2022-06-21 06:15:00|11421.3|11419.3|11427|11425|11430.8|11428.8|11417.6|11415.6|459
1655792400000|2022-06-21 06:20:00|11427.1|11425.1|11421.3|11419.3|11428|11426|11417.8|11415.8|405
1655792700000|2022-06-21 06:25:00|11421.4|11419.4|11421.9|11419.9|11425.6|11423.6|11416.3|11414.3|436
1655793000000|2022-06-21 06:30:00|11421.8|11419.8|11414.6|11412.6|11422.5|11420.5|11409.9|11407.9|785
1655793300000|2022-06-21 06:35:00|11415|11413|11403.6|11401.6|11415.6|11413.6|11397.1|11395.1|1196
1655793600000|2022-06-21 06:40:00|11403.8|11401.8|11409.3|11407.3|11411|11409|11401.6|11399.6|357
1655793900000|2022-06-21 06:45:00|11409.4|11407.4|11419.9|11417.9|11420.1|11418.1|11407.9|11405.9|494
1655794200000|2022-06-21 06:50:00|11419.8|11417.8|11422.6|11420.6|11423.6|11421.6|11416.6|11414.6|383
1655794500000|2022-06-21 06:55:00|11422.4|11420.4|11419.3|11417.3|11424.8|11422.8|11417.9|11415.9|370
1655794800000|2022-06-21 07:00:00|11419.9|11417.9|11418.6|11416.6|11424|11422|11413.6|11411.6|817
1655795100000|2022-06-21 07:05:00|11418.5|11416.5|11421.8|11419.8|11427.5|11425.5|11417.6|11415.6|722
1655795400000|2022-06-21 07:10:00|11421.6|11419.6|11436.4|11434.4|11437.3|11435.3|11419.1|11417.1|894
1655795700000|2022-06-21 07:15:00|11436.5|11434.5|11439.8|11437.8|11451.6|11449.6|11436.5|11434.5|1754
1655796000000|2022-06-21 07:20:00|11439.9|11437.9|11441.3|11439.3|11443.5|11441.5|11432.6|11430.6|641
1655796300000|2022-06-21 07:25:00|11441.1|11439.1|11453.4|11451.4|11454.1|11452.1|11439.9|11437.9|921
1655796600000|2022-06-21 07:30:00|11453|11451|11471.3|11469.3|11484.3|11482.3|11453|11451|2540
1655796900000|2022-06-21 07:35:00|11471.4|11469.4|11482.4|11480.4|11482.8|11480.8|11469.1|11467.1|913
1655797200000|2022-06-21 07:40:00|11482.3|11480.3|11488.4|11486.4|11492.9|11490.9|11479.1|11477.1|1066
1655797500000|2022-06-21 07:45:00|11489.6|11487.6|11487.8|11485.8|11492.1|11490.1|11481.6|11479.6|824
1655797800000|2022-06-21 07:50:00|11487.9|11485.9|11491.9|11489.9|11506|11504|11487.8|11485.8|1595
1655798100000|2022-06-21 07:55:00|11492.1|11490.1|11483.9|11481.9|11493.6|11491.6|11478.1|11476.1|1226
1655798400000|2022-06-21 08:00:00|11483.8|11481.8|11499.9|11497.9|11501.6|11499.6|11479.5|11477.5|1510
1655798700000|2022-06-21 08:05:00|11500|11498|11503.1|11501.1|11503.1|11501.1|11495.4|11493.4|1086
1655799000000|2022-06-21 08:10:00|11503.3|11501.3|11503.6|11501.6|11511.3|11509.3|11502.9|11500.9|1372
1655799300000|2022-06-21 08:15:00|11503.8|11501.8|11496.1|11494.1|11505.1|11503.1|11488.4|11486.4|1179
1655799600000|2022-06-21 08:20:00|11495.9|11493.9|11498.6|11496.6|11499.8|11497.8|11492.3|11490.3|420
1655799900000|2022-06-21 08:25:00|11498.8|11496.8|11496.1|11494.1|11499.8|11497.8|11490.5|11488.5|397
1655800200000|2022-06-21 08:30:00|11496|11494|11494.4|11492.4|11497.5|11495.5|11491.1|11489.1|436
1655800500000|2022-06-21 08:35:00|11494.9|11492.9|11485.8|11483.8|11498.9|11496.9|11482.9|11480.9|1153
1655800800000|2022-06-21 08:40:00|11485.6|11483.6|11485.4|11483.4|11486.8|11484.8|11476.1|11474.1|1209
1655801100000|2022-06-21 08:45:00|11485.8|11483.8|11487|11485|11489.5|11487.5|11483.5|11481.5|438
1655801400000|2022-06-21 08:50:00|11487.1|11485.1|11489.8|11487.8|11492.3|11490.3|11483.8|11481.8|301
1655801700000|2022-06-21 08:55:00|11489|11487|11498.3|11496.3|11498.9|11496.9|11487.3|11485.3|693
1655802000000|2022-06-21 09:00:00|11498.4|11496.4|11499.1|11497.1|11503.8|11501.8|11494.9|11492.9|634
1655802300000|2022-06-21 09:05:00|11498.5|11496.5|11502.6|11500.6|11502.6|11500.6|11495.6|11493.6|259
1655802600000|2022-06-21 09:10:00|11502.5|11500.5|11493.3|11491.3|11503.6|11501.6|11491.5|11489.5|617
1655802900000|2022-06-21 09:15:00|11493.4|11491.4|11494.8|11492.8|11497.5|11495.5|11491.5|11489.5|443
1655803200000|2022-06-21 09:20:00|11494.6|11492.6|11491.3|11489.3|11497.6|11495.6|11489.3|11487.3|460
1655803500000|2022-06-21 09:25:00|11491.4|11489.4|11491|11489|11494.1|11492.1|11488.9|11486.9|240
1655803800000|2022-06-21 09:30:00|11491.1|11489.1|11487.9|11485.9|11492.4|11490.4|11485.1|11483.1|419
1655804100000|2022-06-21 09:35:00|11487.8|11485.8|11492|11490|11495.3|11493.3|11486.9|11484.9|400
1655804400000|2022-06-21 09:40:00|11491.9|11489.9|11488.5|11486.5|11492.3|11490.3|11487|11485|254
1655804700000|2022-06-21 09:45:00|11489|11487|11483.3|11481.3|11489.3|11487.3|11482.9|11480.9|290
1655805000000|2022-06-21 09:50:00|11483|11481|11472|11470|11485|11483|11469.8|11467.8|754
1655805300000|2022-06-21 09:55:00|11472.1|11470.1|11468.9|11466.9|11472.8|11470.8|11462.1|11460.1|985
1655805600000|2022-06-21 10:00:00|11468.6|11466.6|11459.6|11457.6|11470.6|11468.6|11459.6|11457.6|551
1655805900000|2022-06-21 10:05:00|11459.8|11457.8|11470.9|11468.9|11471.1|11469.1|11457.1|11455.1|723
1655806200000|2022-06-21 10:10:00|11470.6|11468.6|11462.5|11460.5|11470.9|11468.9|11455.9|11453.9|778
1655806500000|2022-06-21 10:15:00|11462.3|11460.3|11472.4|11470.4|11473.3|11471.3|11462.3|11460.3|769
1655806800000|2022-06-21 10:20:00|11472.6|11470.6|11469|11467|11474.6|11472.6|11467|11465|670
1655807100000|2022-06-21 10:25:00|11468.9|11466.9|11469.9|11467.9|11471.4|11469.4|11462.3|11460.3|575
1655807400000|2022-06-21 10:30:00|11470|11468|11477.8|11475.8|11479.4|11477.4|11467.9|11465.9|890
1655807700000|2022-06-21 10:35:00|11477.5|11475.5|11470.9|11468.9|11478.9|11476.9|11465.4|11463.4|887
1655808000000|2022-06-21 10:40:00|11471|11469|11477.4|11475.4|11477.6|11475.6|11468|11466|751
1655808300000|2022-06-21 10:45:00|11477.3|11475.3|11477.3|11475.3|11478.9|11476.9|11472.9|11470.9|357
1655808600000|2022-06-21 10:50:00|11477|11475|11479.3|11477.3|11479.9|11477.9|11474.1|11472.1|342
1655808900000|2022-06-21 10:55:00|11479.6|11477.6|11472.8|11470.8|11479.6|11477.6|11467.5|11465.5|966
1655809200000|2022-06-21 11:00:00|11472.5|11470.5|11463.6|11461.6|11472.5|11470.5|11463.1|11461.1|778
1655809500000|2022-06-21 11:05:00|11463.8|11461.8|11449.8|11447.8|11463.9|11461.9|11446.9|11444.9|886
1655809800000|2022-06-21 11:10:00|11449.9|11447.9|11450.3|11448.3|11455.6|11453.6|11449.3|11447.3|606
1655810100000|2022-06-21 11:15:00|11450.1|11448.1|11454.6|11452.6|11455.8|11453.8|11446|11444|625
1655810400000|2022-06-21 11:20:00|11454.8|11452.8|11451.3|11449.3|11454.9|11452.9|11443.6|11441.6|676
1655810700000|2022-06-21 11:25:00|11451.1|11449.1|11457.9|11455.9|11459.6|11457.6|11449.3|11447.3|639
1655811000000|2022-06-21 11:30:00|11458|11456|11451.5|11449.5|11460.8|11458.8|11450.9|11448.9|510
1655811300000|2022-06-21 11:35:00|11451.3|11449.3|11450.5|11448.5|11452.8|11450.8|11447.3|11445.3|462
1655811600000|2022-06-21 11:40:00|11450.6|11448.6|11451.5|11449.5|11454.5|11452.5|11446.3|11444.3|511
1655811900000|2022-06-21 11:45:00|11451.6|11449.6|11439.3|11437.3|11453.1|11451.1|11438.9|11436.9|857
1655812200000|2022-06-21 11:50:00|11439.4|11437.4|11419.4|11417.4|11441.9|11439.9|11415.8|11413.8|2256
1655812500000|2022-06-21 11:55:00|11419.5|11417.5|11422.5|11420.5|11426.1|11424.1|11419.5|11417.5|918
1655812800000|2022-06-21 12:00:00|11422.6|11420.6|11419|11417|11422.8|11420.8|11416.8|11414.8|789
1655813100000|2022-06-21 12:05:00|11419.1|11417.1|11409.9|11407.9|11422|11420|11406.9|11404.9|1299
1655813400000|2022-06-21 12:10:00|11409.6|11407.6|11431.1|11429.1|11431.8|11429.8|11409.5|11407.5|1276
1655813700000|2022-06-21 12:15:00|11431.3|11429.3|11433.8|11431.8|11437.1|11435.1|11429.4|11427.4|1056
1655814000000|2022-06-21 12:20:00|11433.6|11431.6|11438.8|11436.8|11442.4|11440.4|11433.6|11431.6|1073
1655814300000|2022-06-21 12:25:00|11438.6|11436.6|11436|11434|11443.3|11441.3|11434.9|11432.9|761
1655814600000|2022-06-21 12:30:00|11436.1|11434.1|11448.1|11446.1|11450.4|11448.4|11431.6|11429.6|1258
1655814900000|2022-06-21 12:35:00|11448|11446|11444.8|11442.8|11455.9|11453.9|11443.3|11441.3|1372
1655815200000|2022-06-21 12:40:00|11444.9|11442.9|11442.1|11440.1|11450.9|11448.9|11440|11438|1181
1655815500000|2022-06-21 12:45:00|11442.3|11440.3|11439.8|11437.8|11445.5|11443.5|11439.1|11437.1|623
1655815800000|2022-06-21 12:50:00|11439.6|11437.6|11434.6|11432.6|11442.1|11440.1|11429.1|11427.1|1010
1655816100000|2022-06-21 12:55:00|11434.4|11432.4|11422.5|11420.5|11434.6|11432.6|11420.9|11418.9|1159
1655816400000|2022-06-21 13:00:00|11422.4|11420.4|11439.6|11437.6|11440.5|11438.5|11421|11419|1318
1655816700000|2022-06-21 13:05:00|11439.5|11437.5|11446.1|11444.1|11448.5|11446.5|11434.4|11432.4|1236
1655817000000|2022-06-21 13:10:00|11446|11444|11446|11444|11448.4|11446.4|11438.9|11436.9|853
1655817300000|2022-06-21 13:15:00|11446.1|11444.1|11441.4|11439.4|11450.5|11448.5|11436.4|11434.4|1525
1655817600000|2022-06-21 13:20:00|11441.3|11439.3|11449.1|11447.1|11450.4|11448.4|11436.6|11434.6|1111
1655817900000|2022-06-21 13:25:00|11449.4|11447.4|11445.1|11443.1|11449.9|11447.9|11436.5|11434.5|2716
1655818200000|2022-06-21 13:30:00|11444.6|11443.6|11491.1|11490.1|11492.5|11491.5|11440.3|11439.3|21678
1655818500000|2022-06-21 13:35:00|11492.5|11491.5|11542.4|11541.4|11543.3|11542.3|11492.1|11491.1|16506
1655818800000|2022-06-21 13:40:00|11543.3|11542.3|11549|11548|11565.8|11564.8|11537.8|11536.8|12697
1655819100000|2022-06-21 13:45:00|11549.1|11548.1|11538.5|11537.5|11553.4|11552.4|11521.5|11520.5|12840
1655819400000|2022-06-21 13:50:00|11538.4|11537.4|11559|11558|11563.4|11562.4|11526.6|11525.6|8031
1655819700000|2022-06-21 13:55:00|11558.8|11557.8|11592.5|11591.5|11594.4|11593.4|11551.9|11550.9|9679
1655820000000|2022-06-21 14:00:00|11592.6|11591.6|11611.3|11610.3|11612|11611|11581.5|11580.5|12409
1655820300000|2022-06-21 14:05:00|11610.4|11609.4|11586.5|11585.5|11613.9|11612.9|11582.1|11581.1|8848
1655820600000|2022-06-21 14:10:00|11585|11584|11606.8|11605.8|11611.3|11610.3|11577.8|11576.8|6782
1655820900000|2022-06-21 14:15:00|11606.9|11605.9|11612.3|11611.3|11620.5|11619.5|11588.3|11587.3|7648
1655821200000|2022-06-21 14:20:00|11612.4|11611.4|11619|11618|11628.3|11627.3|11599.5|11598.5|6196
1655821500000|2022-06-21 14:25:00|11619.2|11618.2|11600.8|11599.8|11625.2|11624.2|11595.7|11594.7|5506
1655821800000|2022-06-21 14:30:00|11601.2|11600.2|11607.7|11606.7|11631.7|11630.7|11596.8|11595.8|8385
1655822100000|2022-06-21 14:35:00|11607.4|11606.4|11607.8|11606.8|11611.3|11610.3|11592.8|11591.8|4744
1655822400000|2022-06-21 14:40:00|11608.4|11607.4|11607.2|11606.2|11623.8|11622.8|11603.9|11602.9|4752
1655822700000|2022-06-21 14:45:00|11607.3|11606.3|11623.3|11622.3|11629.8|11628.8|11601.5|11600.5|5512
1655823000000|2022-06-21 14:50:00|11623.9|11622.9|11631|11630|11638|11637|11622|11621|5540
1655823300000|2022-06-21 14:55:00|11630.8|11629.8|11634.8|11633.8|11640.2|11639.2|11626.8|11625.8|5622
1655823600000|2022-06-21 15:00:00|11635.2|11634.2|11639|11638|11640.5|11639.5|11619.8|11618.8|5937
1655823900000|2022-06-21 15:05:00|11639.3|11638.3|11635.5|11634.5|11639.5|11638.5|11622.7|11621.7|4859
1655824200000|2022-06-21 15:10:00|11635.8|11634.8|11626.2|11625.2|11638.3|11637.3|11617.3|11616.3|4665
1655824500000|2022-06-21 15:15:00|11626.5|11625.5|11628.5|11627.5|11638|11637|11621.3|11620.3|4039
1655824800000|2022-06-21 15:20:00|11628.8|11627.8|11614.4|11613.4|11636.2|11635.2|11607.3|11606.3|4536
1655825100000|2022-06-21 15:25:00|11614.7|11613.7|11612|11611|11622.5|11621.5|11609.3|11608.3|3002
1655825400000|2022-06-21 15:30:00|11612.4|11611.4|11617|11616|11620.5|11619.5|11608.9|11607.9|3244
1655825700000|2022-06-21 15:35:00|11616.9|11615.9|11594.5|11593.5|11621.8|11620.8|11593.5|11592.5|4592
1655826000000|2022-06-21 15:40:00|11594.8|11593.8|11596.8|11595.8|11606.3|11605.3|11587|11586|4678
1655826300000|2022-06-21 15:45:00|11597.3|11596.3|11598.7|11597.7|11598.8|11597.8|11580|11579|4429
1655826600000|2022-06-21 15:50:00|11598.5|11597.5|11580.5|11579.5|11600.9|11599.9|11578|11577|4018
1655826900000|2022-06-21 15:55:00|11579.3|11578.3|11569|11568|11592|11591|11569|11568|3943
1655827200000|2022-06-21 16:00:00|11569.5|11568.5|11571|11570|11590.4|11589.4|11569|11568|4398
1655827500000|2022-06-21 16:05:00|11570.9|11569.9|11556.2|11555.2|11574.9|11573.9|11552.9|11551.9|5681
1655827800000|2022-06-21 16:10:00|11556|11555|11576|11575|11576.2|11575.2|11551|11550|5614
1655828100000|2022-06-21 16:15:00|11575.8|11574.8|11581.8|11580.8|11583.3|11582.3|11570.8|11569.8|3934
1655828400000|2022-06-21 16:20:00|11581.9|11580.9|11574.9|11573.9|11586.3|11585.3|11567.5|11566.5|3727
1655828700000|2022-06-21 16:25:00|11574.5|11573.5|11567.7|11566.7|11582.4|11581.4|11564.9|11563.9|3467
1655829000000|2022-06-21 16:30:00|11567.5|11566.5|11576.2|11575.2|11580.9|11579.9|11560.8|11559.8|3980
1655829300000|2022-06-21 16:35:00|11576|11575|11586.8|11585.8|11591.2|11590.2|11573.7|11572.7|3543
1655829600000|2022-06-21 16:40:00|11585.9|11584.9|11583.4|11582.4|11590.4|11589.4|11571.5|11570.5|3279
1655829900000|2022-06-21 16:45:00|11583.8|11582.8|11581.6|11580.6|11588.4|11587.4|11574.4|11573.4|2552
1655830200000|2022-06-21 16:50:00|11581.8|11580.8|11590.9|11589.9|11592.1|11591.1|11578.6|11577.6|2175
1655830500000|2022-06-21 16:55:00|11590.4|11589.4|11590.6|11589.6|11595.3|11594.3|11582.6|11581.6|2537
1655830800000|2022-06-21 17:00:00|11590.8|11589.8|11583.9|11582.9|11591.6|11590.6|11578.9|11577.9|2843
1655831100000|2022-06-21 17:05:00|11584|11583|11581|11580|11585|11584|11566.3|11565.3|3602
1655831400000|2022-06-21 17:10:00|11581.1|11580.1|11600.5|11599.5|11604.8|11603.8|11577.9|11576.9|4045
1655831700000|2022-06-21 17:15:00|11600.8|11599.8|11590.5|11589.5|11602.3|11601.3|11584.9|11583.9|2472
1655832000000|2022-06-21 17:20:00|11590.6|11589.6|11584.6|11583.6|11593.5|11592.5|11576.1|11575.1|2764
1655832300000|2022-06-21 17:25:00|11584.9|11583.9|11575.4|11574.4|11593.5|11592.5|11574.9|11573.9|2272
1655832600000|2022-06-21 17:30:00|11575.3|11574.3|11590.6|11589.6|11597.1|11596.1|11575.3|11574.3|2948
1655832900000|2022-06-21 17:35:00|11590.3|11589.3|11574.9|11573.9|11592.6|11591.6|11573.6|11572.6|2544
1655833200000|2022-06-21 17:40:00|11574.8|11573.8|11574.4|11573.4|11577.9|11576.9|11560.1|11559.1|5187
1655833500000|2022-06-21 17:45:00|11575.1|11574.1|11578.4|11577.4|11579.3|11578.3|11565.4|11564.4|2318
1655833800000|2022-06-21 17:50:00|11578.5|11577.5|11568.4|11567.4|11580.9|11579.9|11568|11567|1860
1655834100000|2022-06-21 17:55:00|11568.5|11567.5|11564.5|11563.5|11574|11573|11559.1|11558.1|2525
1655834400000|2022-06-21 18:00:00|11564.6|11563.6|11548.6|11547.6|11565.1|11564.1|11546.5|11545.5|4261
1655834700000|2022-06-21 18:05:00|11548.4|11547.4|11552.1|11551.1|11559.1|11558.1|11545.6|11544.6|3045
1655835000000|2022-06-21 18:10:00|11552.6|11551.6|11541.4|11540.4|11559|11558|11540.9|11539.9|3233
1655835300000|2022-06-21 18:15:00|11541.6|11540.6|11554.6|11553.6|11561.6|11560.6|11540.3|11539.3|3436
1655835600000|2022-06-21 18:20:00|11554.8|11553.8|11551.8|11550.8|11568.4|11567.4|11548.4|11547.4|2906
1655835900000|2022-06-21 18:25:00|11551.6|11550.6|11560|11559|11562.6|11561.6|11546.8|11545.8|2593
1655836200000|2022-06-21 18:30:00|11559.8|11558.8|11566.4|11565.4|11566.8|11565.8|11554.6|11553.6|3299
1655836500000|2022-06-21 18:35:00|11566.9|11565.9|11544.4|11543.4|11569.6|11568.6|11539|11538|4112
1655836800000|2022-06-21 18:40:00|11544.3|11543.3|11558.6|11557.6|11564.1|11563.1|11538.1|11537.1|4888
1655837100000|2022-06-21 18:45:00|11557.6|11556.6|11546.8|11545.8|11560.5|11559.5|11544.1|11543.1|2784
1655837400000|2022-06-21 18:50:00|11546.3|11545.3|11573.3|11572.3|11574.8|11573.8|11545.3|11544.3|4040
1655837700000|2022-06-21 18:55:00|11573.1|11572.1|11575.1|11574.1|11580.8|11579.8|11568.3|11567.3|2964
1655838000000|2022-06-21 19:00:00|11575.9|11574.9|11579.9|11578.9|11589.9|11588.9|11572.1|11571.1|4165
1655838300000|2022-06-21 19:05:00|11579.5|11578.5|11583.6|11582.6|11588.1|11587.1|11574|11573|2423
1655838600000|2022-06-21 19:10:00|11584|11583|11587.8|11586.8|11593.4|11592.4|11580.4|11579.4|2853
1655838900000|2022-06-21 19:15:00|11587.6|11586.6|11580.4|11579.4|11593.1|11592.1|11577.6|11576.6|3335
1655839200000|2022-06-21 19:20:00|11580.3|11579.3|11581.1|11580.1|11591.1|11590.1|11570.9|11569.9|3122
1655839500000|2022-06-21 19:25:00|11580.1|11579.1|11573|11572|11581.1|11580.1|11563.9|11562.9|3439
1655839800000|2022-06-21 19:30:00|11573.6|11572.6|11578.6|11577.6|11583|11582|11566.6|11565.6|3092
1655840100000|2022-06-21 19:35:00|11578.5|11577.5|11566|11565|11578.8|11577.8|11559|11558|3720
1655840400000|2022-06-21 19:40:00|11566.1|11565.1|11570.6|11569.6|11573.5|11572.5|11556.8|11555.8|4437
1655840700000|2022-06-21 19:45:00|11571.1|11570.1|11562.8|11561.8|11571.1|11570.1|11558.5|11557.5|3268
1655841000000|2022-06-21 19:50:00|11562.6|11561.6|11563.5|11562.5|11579.4|11578.4|11557.8|11556.8|7495
1655841300000|2022-06-21 19:55:00|11563.6|11562.6|11545.5|11544.5|11564.1|11563.1|11527|11526|17584
1655841600000|2022-06-21 20:00:00|11544.6|11543.6|11537.5|11535.5|11545.5|11543.6|11530.3|11528.3|5224
1655841900000|2022-06-21 20:05:00|11537.4|11535.4|11541.1|11539.1|11548.1|11546.1|11535.6|11533.6|2299
1655842200000|2022-06-21 20:10:00|11541.3|11539.3|11546.8|11544.8|11550.8|11548.8|11539.1|11537.1|1784
1655842500000|2022-06-21 20:15:00|11546.5|11544.5|11543.3|11541.3|11548.8|11546.8|11543.3|11541.3|440
1655842800000|2022-06-21 20:20:00|11542.6|11540.6|11548.4|11546.4|11549.9|11547.9|11542.6|11540.6|547
1655843100000|2022-06-21 20:25:00|11548.3|11546.3|11547.4|11545.4|11548.8|11546.8|11546.1|11544.1|245
1655843400000|2022-06-21 20:30:00|11547.3|11545.3|11550.8|11548.8|11550.9|11548.9|11546.5|11544.5|292
1655843700000|2022-06-21 20:35:00|11550.1|11548.1|11552.6|11550.6|11555.3|11553.3|11549.9|11547.9|245
1655844000000|2022-06-21 20:40:00|11552.5|11550.5|11552.5|11550.5|11553.4|11551.4|11550.1|11548.1|199
1655844300000|2022-06-21 20:45:00|11552.6|11550.6|11555.9|11553.9|11556.9|11554.9|11551.9|11549.9|340
1655844600000|2022-06-21 20:50:00|11556|11554|11554.5|11552.5|11556.4|11554.4|11553.1|11551.1|257
1655844900000|2022-06-21 20:55:00|11554.4|11552.4|11549.4|11544.4|11554.4|11552.4|11546.4|11544.4|302
1655845200000|2022-06-21 21:00:00|11549.6|11544.6|11547.6|11542.6|11550.7|11545.7|11547.6|11542.6|1
1655845500000|2022-06-21 21:05:00|11548.1|11543.1|11548.7|11543.7|11548.9|11543.9|11547.9|11542.9|0
1655845800000|2022-06-21 21:10:00|11547|11542|11547.1|11542.1|11549.2|11544.2|11546.2|11541.2|0
1655846100000|2022-06-21 21:15:00|11547.3|11542.3|11551.6|11546.6|11551.6|11546.6|11546.9|11541.9|0
1655846400000|2022-06-21 21:20:00|11551.7|11546.7|11548.9|11543.9|11552.6|11547.6|11548.5|11543.5|0
1655846700000|2022-06-21 21:25:00|11549|11544|11548.4|11543.4|11550.9|11545.9|11545.6|11540.6|0
1655847000000|2022-06-21 21:30:00|11548.3|11543.3|11546.6|11541.6|11549.2|11544.2|11545.9|11540.9|0
1655847300000|2022-06-21 21:35:00|11546.8|11541.8|11546|11541|11546.9|11541.9|11545.7|11540.7|0
1655847600000|2022-06-21 21:40:00|11546.2|11541.2|11546.4|11541.4|11546.5|11541.5|11545.1|11540.1|0
1655847900000|2022-06-21 21:45:00|11545.7|11540.7|11547.2|11542.2|11547.9|11542.9|11544.5|11539.5|0
1655848200000|2022-06-21 21:50:00|11547.3|11542.3|11550|11545|11550.1|11545.1|11547.3|11542.3|0
1655848500000|2022-06-21 21:55:00|11550.1|11545.1|11547.7|11542.7|11550.1|11545.1|11545.6|11540.6|0
1655848800000|2022-06-21 22:00:00|11537.3|11535.3|11529.6|11527.6|11548.5|11546.5|11529.6|11527.6|750
1655849100000|2022-06-21 22:05:00|11530|11528|11532.5|11530.5|11535.5|11533.5|11524.5|11522.5|513
1655849400000|2022-06-21 22:10:00|11532.6|11530.6|11533.8|11531.8|11534.4|11532.4|11528.8|11526.8|233
1655849700000|2022-06-21 22:15:00|11533.6|11531.6|11531.5|11529.5|11533.8|11531.8|11527.9|11525.9|203
1655850000000|2022-06-21 22:20:00|11531.4|11529.4|11538.1|11536.1|11539.9|11537.9|11528.4|11526.4|298
1655850300000|2022-06-21 22:25:00|11539|11537|11534.4|11532.4|11539.8|11537.8|11534|11532|239
1655850600000|2022-06-21 22:30:00|11534.3|11532.3|11529.4|11527.4|11534.3|11532.3|11527.4|11525.4|238
1655850900000|2022-06-21 22:35:00|11529.5|11527.5|11525|11523|11531.4|11529.4|11522.5|11520.5|301
1655851200000|2022-06-21 22:40:00|11524.9|11522.9|11534.3|11532.3|11534.5|11532.5|11523.8|11521.8|247
1655851500000|2022-06-21 22:45:00|11533.9|11531.9|11533.4|11531.4|11538.4|11536.4|11533.4|11531.4|222
1655851800000|2022-06-21 22:50:00|11533.5|11531.5|11534.6|11532.6|11536.4|11534.4|11533.1|11531.1|98
1655852100000|2022-06-21 22:55:00|11534.8|11532.8|11539.4|11537.4|11539.8|11537.8|11532.1|11530.1|167
1655852400000|2022-06-21 23:00:00|11539.5|11537.5|11535.1|11533.1|11540.3|11538.3|11531.5|11529.5|130
1655852700000|2022-06-21 23:05:00|11534.4|11532.4|11531.3|11529.3|11536.4|11534.4|11530.8|11528.8|72
1655853000000|2022-06-21 23:10:00|11531.4|11529.4|11527.6|11525.6|11531.4|11529.4|11526.5|11524.5|142
1655853300000|2022-06-21 23:15:00|11527.8|11525.8|11523.3|11521.3|11529|11527|11522.5|11520.5|217
1655853600000|2022-06-21 23:20:00|11523.1|11521.1|11525.4|11523.4|11526|11524|11521.1|11519.1|196
1655853900000|2022-06-21 23:25:00|11525|11523|11525.8|11523.8|11529.3|11527.3|11524.4|11522.4|169
1655854200000|2022-06-21 23:30:00|11525.9|11523.9|11535.9|11533.9|11536.3|11534.3|11524.6|11522.6|310
1655854500000|2022-06-21 23:35:00|11536.4|11534.4|11535.3|11533.3|11536.6|11534.6|11531.9|11529.9|195
1655854800000|2022-06-21 23:40:00|11535.4|11533.4|11531.9|11529.9|11536.1|11534.1|11529.1|11527.1|257
1655855100000|2022-06-21 23:45:00|11532|11530|11538|11536|11539.4|11537.4|11530.5|11528.5|233
1655855400000|2022-06-21 23:50:00|11538.1|11536.1|11540.3|11538.3|11542.6|11540.6|11537.9|11535.9|276
1655855700000|2022-06-21 23:55:00|11540.6|11538.6|11541|11539|11543.5|11541.5|11539.5|11537.5|205
1655856000000|2022-06-22 00:00:00|11541.1|11539.1|11532|11530|11544.1|11542.1|11531.3|11529.3|569
1655856300000|2022-06-22 00:05:00|11531.8|11529.8|11514.6|11512.6|11532.4|11530.4|11510.3|11508.3|938
1655856600000|2022-06-22 00:10:00|11514.8|11512.8|11507.3|11505.3|11515.9|11513.9|11503.3|11501.3|754
1655856900000|2022-06-22 00:15:00|11507|11505|11510.4|11508.4|11514.1|11512.1|11501.5|11499.5|732
1655857200000|2022-06-22 00:20:00|11510.3|11508.3|11503.1|11501.1|11518.1|11516.1|11503.1|11501.1|485
1655857500000|2022-06-22 00:25:00|11503|11501|11514.5|11512.5|11516.8|11514.8|11502.4|11500.4|385
1655857800000|2022-06-22 00:30:00|11514.6|11512.6|11498.4|11496.4|11516.1|11514.1|11497.5|11495.5|541
1655858100000|2022-06-22 00:35:00|11498.3|11496.3|11504.5|11502.5|11508.1|11506.1|11498.3|11496.3|417
1655858400000|2022-06-22 00:40:00|11504.4|11502.4|11505.8|11503.8|11507.6|11505.6|11502|11500|251
1655858700000|2022-06-22 00:45:00|11505.9|11503.9|11495.1|11493.1|11506.4|11504.4|11494|11492|546
1655859000000|2022-06-22 00:50:00|11495|11493|11493.8|11491.8|11498.5|11496.5|11488.3|11486.3|686
1655859300000|2022-06-22 00:55:00|11493.6|11491.6|11498.5|11496.5|11500|11498|11493.4|11491.4|312
1655859600000|2022-06-22 01:00:00|11498.6|11496.6|11493.5|11491.5|11498.9|11496.9|11491.4|11489.4|295
1655859900000|2022-06-22 01:05:00|11493.6|11491.6|11502|11500|11502.8|11500.8|11493.6|11491.6|376
1655860200000|2022-06-22 01:10:00|11501.9|11499.9|11503.4|11501.4|11507.4|11505.4|11500.8|11498.8|388
1655860500000|2022-06-22 01:15:00|11503.3|11501.3|11506.3|11504.3|11508|11506|11501.4|11499.4|201
1655860800000|2022-06-22 01:20:00|11506.4|11504.4|11500.1|11498.1|11509.6|11507.6|11500|11498|292
1655861100000|2022-06-22 01:25:00|11500.3|11498.3|11498.8|11496.8|11504|11502|11498.1|11496.1|248
1655861400000|2022-06-22 01:30:00|11498.9|11496.9|11495.1|11493.1|11503.6|11501.6|11492.3|11490.3|346
1655861700000|2022-06-22 01:35:00|11495.3|11493.3|11479.3|11477.3|11497.9|11495.9|11475.5|11473.5|1080
1655862000000|2022-06-22 01:40:00|11479.4|11477.4|11471.5|11469.5|11483.5|11481.5|11469.1|11467.1|675
1655862300000|2022-06-22 01:45:00|11471.4|11469.4|11477.5|11475.5|11479.4|11477.4|11467.8|11465.8|487
1655862600000|2022-06-22 01:50:00|11477.6|11475.6|11474.6|11472.6|11480|11478|11468.9|11466.9|454
1655862900000|2022-06-22 01:55:00|11474.8|11472.8|11477.9|11475.9|11480.3|11478.3|11470.3|11468.3|382
1655863200000|2022-06-22 02:00:00|11478|11476|11480.3|11478.3|11482.9|11480.9|11476.8|11474.8|304
1655863500000|2022-06-22 02:05:00|11480.4|11478.4|11479.8|11477.8|11481.3|11479.3|11475.4|11473.4|421
1655863800000|2022-06-22 02:10:00|11479.9|11477.9|11479.3|11477.3|11486.8|11484.8|11476.1|11474.1|587
1655864100000|2022-06-22 02:15:00|11479.6|11477.6|11468.4|11466.4|11480.1|11478.1|11467.9|11465.9|446
1655864400000|2022-06-22 02:20:00|11468.5|11466.5|11465.5|11463.5|11472.4|11470.4|11460.9|11458.9|598
1655864700000|2022-06-22 02:25:00|11465.8|11463.8|11465.8|11463.8|11468.5|11466.5|11459.8|11457.8|334
1655865000000|2022-06-22 02:30:00|11465.6|11463.6|11466.8|11464.8|11468.5|11466.5|11463.8|11461.8|230
1655865300000|2022-06-22 02:35:00|11466.6|11464.6|11463.1|11461.1|11473.6|11471.6|11462|11460|321
1655865600000|2022-06-22 02:40:00|11463|11461|11452.9|11450.9|11467.6|11465.6|11451.4|11449.4|646
1655865900000|2022-06-22 02:45:00|11453.1|11451.1|11444.8|11442.8|11454.1|11452.1|11443|11441|624
1655866200000|2022-06-22 02:50:00|11445|11443|11445.8|11443.8|11448.6|11446.6|11439.3|11437.3|614
1655866500000|2022-06-22 02:55:00|11445.9|11443.9|11435.6|11433.6|11447.4|11445.4|11433.6|11431.6|569
1655866800000|2022-06-22 03:00:00|11435.5|11433.5|11433.8|11431.8|11443.9|11441.9|11431.3|11429.3|626
1655867100000|2022-06-22 03:05:00|11434.1|11432.1|11427.5|11425.5|11439.3|11437.3|11425.5|11423.5|605
1655867400000|2022-06-22 03:10:00|11427.8|11425.8|11429.6|11427.6|11431.1|11429.1|11418.3|11416.3|901
1655867700000|2022-06-22 03:15:00|11429.5|11427.5|11431|11429|11433.9|11431.9|11426.8|11424.8|430
1655868000000|2022-06-22 03:20:00|11430.9|11428.9|11429.5|11427.5|11435.8|11433.8|11428.9|11426.9|339
1655868300000|2022-06-22 03:25:00|11429.6|11427.6|11438.4|11436.4|11441|11439|11429.3|11427.3|393
1655868600000|2022-06-22 03:30:00|11438.3|11436.3|11428.4|11426.4|11438.3|11436.3|11425.6|11423.6|534
1655868900000|2022-06-22 03:35:00|11428.3|11426.3|11419.3|11417.3|11428.3|11426.3|11414.6|11412.6|722
1655869200000|2022-06-22 03:40:00|11419.4|11417.4|11426.5|11424.5|11429.4|11427.4|11418.1|11416.1|528
1655869500000|2022-06-22 03:45:00|11426.9|11424.9|11432|11430|11434.6|11432.6|11425.6|11423.6|473
1655869800000|2022-06-22 03:50:00|11432.1|11430.1|11432.3|11430.3|11439.4|11437.4|11430|11428|389
1655870100000|2022-06-22 03:55:00|11432.1|11430.1|11431.3|11429.3|11434.6|11432.6|11429.1|11427.1|162
1655870400000|2022-06-22 04:00:00|11431.1|11429.1|11427.8|11425.8|11431.6|11429.6|11427|11425|189
1655870700000|2022-06-22 04:05:00|11427.4|11425.4|11427.6|11425.6|11432.3|11430.3|11427|11425|300
1655871000000|2022-06-22 04:10:00|11427.5|11425.5|11425|11423|11428.1|11426.1|11418.1|11416.1|671
1655871300000|2022-06-22 04:15:00|11424.9|11422.9|11424.9|11422.9|11428.3|11426.3|11422.9|11420.9|201
1655871600000|2022-06-22 04:20:00|11425.8|11423.8|11428.4|11426.4|11430.4|11428.4|11422.5|11420.5|222
1655871900000|2022-06-22 04:25:00|11428.3|11426.3|11426|11424|11430.8|11428.8|11424|11422|174
1655872200000|2022-06-22 04:30:00|11425.9|11423.9|11432.1|11430.1|11433.1|11431.1|11424.6|11422.6|262
1655872500000|2022-06-22 04:35:00|11431.9|11429.9|11431.5|11429.5|11432.1|11430.1|11428.1|11426.1|200
1655872800000|2022-06-22 04:40:00|11431.6|11429.6|11434.3|11432.3|11435.4|11433.4|11430|11428|327
1655873100000|2022-06-22 04:45:00|11434|11432|11440.4|11438.4|11442.4|11440.4|11432.5|11430.5|387
1655873400000|2022-06-22 04:50:00|11440.3|11438.3|11434.3|11432.3|11444.4|11442.4|11432.8|11430.8|476
1655873700000|2022-06-22 04:55:00|11434.4|11432.4|11437.6|11435.6|11438.5|11436.5|11434.3|11432.3|112
1655874000000|2022-06-22 05:00:00|11437.5|11435.5|11445.3|11443.3|11453|11451|11437.1|11435.1|641
1655874300000|2022-06-22 05:05:00|11445.1|11443.1|11445.1|11443.1|11450.1|11448.1|11440.4|11438.4|350
1655874600000|2022-06-22 05:10:00|11445.4|11443.4|11430.8|11428.8|11448|11446|11429.9|11427.9|527
1655874900000|2022-06-22 05:15:00|11430.6|11428.6|11435.9|11433.9|11437.1|11435.1|11430|11428|367
1655875200000|2022-06-22 05:20:00|11436|11434|11440.1|11438.1|11444.1|11442.1|11431.9|11429.9|301
1655875500000|2022-06-22 05:25:00|11440.3|11438.3|11439.5|11437.5|11441.3|11439.3|11436.3|11434.3|208
1655875800000|2022-06-22 05:30:00|11439.6|11437.6|11436.3|11434.3|11439.6|11437.6|11434.5|11432.5|227
1655876100000|2022-06-22 05:35:00|11435.9|11433.9|11426|11424|11436.1|11434.1|11424.3|11422.3|542
1655876400000|2022-06-22 05:40:00|11426.1|11424.1|11418.5|11416.5|11429.1|11427.1|11417.1|11415.1|415
1655876700000|2022-06-22 05:45:00|11419|11417|11419.4|11417.4|11422.4|11420.4|11414.9|11412.9|379
1655877000000|2022-06-22 05:50:00|11419.5|11417.5|11395.5|11393.5|11419.9|11417.9|11391.8|11389.8|1212
1655877300000|2022-06-22 05:55:00|11394|11392|11394.4|11392.4|11401.4|11399.4|11387|11385|867
1655877600000|2022-06-22 06:00:00|11394.3|11392.3|11400|11398|11409|11407|11392.4|11390.4|798
1655877900000|2022-06-22 06:05:00|11399.9|11397.9|11399.9|11397.9|11411.1|11409.1|11398.1|11396.1|599
1655878200000|2022-06-22 06:10:00|11399.8|11397.8|11390.4|11388.4|11406.1|11404.1|11389.4|11387.4|485
1655878500000|2022-06-22 06:15:00|11390.5|11388.5|11383.5|11381.5|11398|11396|11377.9|11375.9|1057
1655878800000|2022-06-22 06:20:00|11383.6|11381.6|11395.9|11393.9|11396.1|11394.1|11382|11380|724
1655879100000|2022-06-22 06:25:00|11396.5|11394.5|11391.1|11389.1|11396.9|11394.9|11384|11382|574
1655879400000|2022-06-22 06:30:00|11390.5|11388.5|11391.6|11389.6|11395.6|11393.6|11382.8|11380.8|592
1655879700000|2022-06-22 06:35:00|11391.8|11389.8|11395.3|11393.3|11395.3|11393.3|11388|11386|290
1655880000000|2022-06-22 06:40:00|11395.9|11393.9|11400.6|11398.6|11401.4|11399.4|11391.5|11389.5|356
1655880300000|2022-06-22 06:45:00|11400.1|11398.1|11407.9|11405.9|11408.5|11406.5|11398.3|11396.3|495
1655880600000|2022-06-22 06:50:00|11408|11406|11399.3|11397.3|11408.6|11406.6|11395.5|11393.5|600
1655880900000|2022-06-22 06:55:00|11399.4|11397.4|11397.9|11395.9|11401.1|11399.1|11390.4|11388.4|721
1655881200000|2022-06-22 07:00:00|11396.3|11394.3|11355.8|11353.8|11398.6|11396.6|11351.9|11349.9|2795
1655881500000|2022-06-22 07:05:00|11355.6|11353.6|11323.3|11321.3|11355.9|11353.9|11308|11306|3516
1655881800000|2022-06-22 07:10:00|11323.4|11321.4|11330.9|11328.9|11332|11330|11312.3|11310.3|2126
1655882100000|2022-06-22 07:15:00|11330.8|11328.8|11327|11325|11341.4|11339.4|11322.4|11320.4|1625
1655882400000|2022-06-22 07:20:00|11326.6|11324.6|11312.1|11310.1|11326.6|11324.6|11299.4|11297.4|2195
1655882700000|2022-06-22 07:25:00|11312.3|11310.3|11318|11316|11323.8|11321.8|11308.6|11306.6|1132
1655883000000|2022-06-22 07:30:00|11318.3|11316.3|11341.9|11339.9|11348.1|11346.1|11312.3|11310.3|1502
1655883300000|2022-06-22 07:35:00|11342|11340|11334.1|11332.1|11344.5|11342.5|11328.6|11326.6|705
1655883600000|2022-06-22 07:40:00|11334|11332|11320.1|11318.1|11339.8|11337.8|11319.9|11317.9|718
1655883900000|2022-06-22 07:45:00|11320.3|11318.3|11311.6|11309.6|11324.6|11322.6|11301.4|11299.4|1191
1655884200000|2022-06-22 07:50:00|11311.9|11309.9|11306|11304|11320.5|11318.5|11303.4|11301.4|780
1655884500000|2022-06-22 07:55:00|11305.6|11303.6|11307|11305|11314.6|11312.6|11300|11298|754
1655884800000|2022-06-22 08:00:00|11307.1|11305.1|11296.3|11294.3|11320.8|11318.8|11291.4|11289.4|2070
1655885100000|2022-06-22 08:05:00|11296.1|11294.1|11301|11299|11301.3|11299.3|11286.1|11284.1|1296
1655885400000|2022-06-22 08:10:00|11301.1|11299.1|11312|11310|11321.9|11319.9|11300.3|11298.3|1717
1655885700000|2022-06-22 08:15:00|11311.6|11309.6|11304.1|11302.1|11317.1|11315.1|11303.6|11301.6|932
1655886000000|2022-06-22 08:20:00|11304.4|11302.4|11306|11304|11314.1|11312.1|11300.1|11298.1|773
1655886300000|2022-06-22 08:25:00|11306.1|11304.1|11304|11302|11309.5|11307.5|11300.5|11298.5|987
1655886600000|2022-06-22 08:30:00|11303.9|11301.9|11316.9|11314.9|11321.3|11319.3|11301.3|11299.3|1131
1655886900000|2022-06-22 08:35:00|11317.3|11315.3|11319|11317|11330.1|11328.1|11314.8|11312.8|982
1655887200000|2022-06-22 08:40:00|11319.1|11317.1|11311.8|11309.8|11321.6|11319.6|11309.6|11307.6|732
1655887500000|2022-06-22 08:45:00|11312.1|11310.1|11305.3|11303.3|11313.1|11311.1|11302.9|11300.9|708
1655887800000|2022-06-22 08:50:00|11305.4|11303.4|11317.4|11315.4|11318.8|11316.8|11304.6|11302.6|870
1655888100000|2022-06-22 08:55:00|11317.5|11315.5|11319.8|11317.8|11323.1|11321.1|11314.4|11312.4|625
1655888400000|2022-06-22 09:00:00|11319.5|11317.5|11325.9|11323.9|11333.9|11331.9|11317.5|11315.5|1073
1655888700000|2022-06-22 09:05:00|11325.8|11323.8|11324.5|11322.5|11329.1|11327.1|11321.1|11319.1|515
1655889000000|2022-06-22 09:10:00|11324.6|11322.6|11319.4|11317.4|11325.8|11323.8|11317.6|11315.6|509
1655889300000|2022-06-22 09:15:00|11319.5|11317.5|11333.5|11331.5|11337.6|11335.6|11316.8|11314.8|930
1655889600000|2022-06-22 09:20:00|11334|11332|11342.1|11340.1|11346.4|11344.4|11332.9|11330.9|1234
1655889900000|2022-06-22 09:25:00|11342|11340|11339.4|11337.4|11344.3|11342.3|11336.1|11334.1|640
1655890200000|2022-06-22 09:30:00|11339.5|11337.5|11333|11331|11341.1|11339.1|11331.9|11329.9|516
1655890500000|2022-06-22 09:35:00|11332.9|11330.9|11339.8|11337.8|11342.9|11340.9|11331.9|11329.9|475
1655890800000|2022-06-22 09:40:00|11340.1|11338.1|11343|11341|11345.5|11343.5|11333.3|11331.3|511
1655891100000|2022-06-22 09:45:00|11342.9|11340.9|11335.8|11333.8|11344.5|11342.5|11332.9|11330.9|719
1655891400000|2022-06-22 09:50:00|11335.9|11333.9|11343.5|11341.5|11345.6|11343.6|11333.9|11331.9|522
1655891700000|2022-06-22 09:55:00|11343.4|11341.4|11342.6|11340.6|11348|11346|11338.3|11336.3|673
1655892000000|2022-06-22 10:00:00|11343.1|11341.1|11349.3|11347.3|11350.9|11348.9|11339.4|11337.4|657
1655892300000|2022-06-22 10:05:00|11349.4|11347.4|11356.9|11354.9|11357|11355|11349.4|11347.4|737
1655892600000|2022-06-22 10:10:00|11357|11355|11355.3|11353.3|11361.3|11359.3|11353|11351|668
1655892900000|2022-06-22 10:15:00|11355.4|11353.4|11352|11350|11358.1|11356.1|11349.6|11347.6|613
1655893200000|2022-06-22 10:20:00|11352.1|11350.1|11360.8|11358.8|11361.6|11359.6|11352|11350|447
1655893500000|2022-06-22 10:25:00|11360.5|11358.5|11361.5|11359.5|11364.3|11362.3|11357.5|11355.5|638
1655893800000|2022-06-22 10:30:00|11361.9|11359.9|11359|11357|11362.8|11360.8|11357.5|11355.5|295
1655894100000|2022-06-22 10:35:00|11359.1|11357.1|11352.9|11350.9|11363.3|11361.3|11349.6|11347.6|698
1655894400000|2022-06-22 10:40:00|11352.8|11350.8|11347.4|11345.4|11352.8|11350.8|11341|11339|909
1655894700000|2022-06-22 10:45:00|11347.3|11345.3|11359.1|11357.1|11359.4|11357.4|11346.9|11344.9|708
1655895000000|2022-06-22 10:50:00|11359.3|11357.3|11361.9|11359.9|11363.8|11361.8|11356.1|11354.1|572
1655895300000|2022-06-22 10:55:00|11361.8|11359.8|11348.9|11346.9|11361.8|11359.8|11348.5|11346.5|504
1655895600000|2022-06-22 11:00:00|11348.8|11346.8|11363|11361|11369.8|11367.8|11348.8|11346.8|1285
1655895900000|2022-06-22 11:05:00|11362.9|11360.9|11363|11361|11367|11365|11358.6|11356.6|644
1655896200000|2022-06-22 11:10:00|11363.3|11361.3|11362.6|11360.6|11367.8|11365.8|11361|11359|483
1655896500000|2022-06-22 11:15:00|11362.5|11360.5|11379.3|11377.3|11382|11380|11361|11359|1791
1655896800000|2022-06-22 11:20:00|11379.1|11377.1|11376.8|11374.8|11385.1|11383.1|11374.9|11372.9|885
1655897100000|2022-06-22 11:25:00|11377|11375|11388.6|11386.6|11388.6|11386.6|11376|11374|683
1655897400000|2022-06-22 11:30:00|11388.3|11386.3|11391.4|11389.4|11394|11392|11382.9|11380.9|1193
1655897700000|2022-06-22 11:35:00|11391.5|11389.5|11386.1|11384.1|11393.3|11391.3|11381.5|11379.5|718
1655898000000|2022-06-22 11:40:00|11386.3|11384.3|11377|11375|11386.4|11384.4|11376.3|11374.3|557
1655898300000|2022-06-22 11:45:00|11377.1|11375.1|11371|11369|11378.3|11376.3|11368.9|11366.9|814
1655898600000|2022-06-22 11:50:00|11370.8|11368.8|11371.8|11369.8|11373.9|11371.9|11367|11365|739
1655898900000|2022-06-22 11:55:00|11371.9|11369.9|11364.1|11362.1|11373|11371|11363.6|11361.6|596
1655899200000|2022-06-22 12:00:00|11364.3|11362.3|11361.9|11359.9|11372.9|11370.9|11357|11355|1934
1655899500000|2022-06-22 12:05:00|11362|11360|11357.4|11355.4|11364.6|11362.6|11352.9|11350.9|1084
1655899800000|2022-06-22 12:10:00|11357.5|11355.5|11359.9|11357.9|11366.1|11364.1|11354.9|11352.9|740
1655900100000|2022-06-22 12:15:00|11359.8|11357.8|11347.3|11345.3|11363.5|11361.5|11344.1|11342.1|1571
1655900400000|2022-06-22 12:20:00|11347.4|11345.4|11349.9|11347.9|11350.5|11348.5|11341.9|11339.9|1254
1655900700000|2022-06-22 12:25:00|11350|11348|11355.8|11353.8|11358.1|11356.1|11348.4|11346.4|1045
1655901000000|2022-06-22 12:30:00|11355.9|11353.9|11344|11342|11355.9|11353.9|11337.9|11335.9|1917
1655901300000|2022-06-22 12:35:00|11343.9|11341.9|11336.9|11334.9|11347.6|11345.6|11331.3|11329.3|1208
1655901600000|2022-06-22 12:40:00|11337|11335|11344.8|11342.8|11345.3|11343.3|11333|11331|1144
1655901900000|2022-06-22 12:45:00|11344.9|11342.9|11343.6|11341.6|11348.9|11346.9|11341.3|11339.3|1824
1655902200000|2022-06-22 12:50:00|11343.3|11341.3|11355.1|11353.1|11364.3|11362.3|11337.4|11335.4|2140
1655902500000|2022-06-22 12:55:00|11354.9|11352.9|11382.3|11380.3|11383.8|11381.8|11354.6|11352.6|2789
1655902800000|2022-06-22 13:00:00|11382|11380|11364.9|11362.9|11383.5|11381.5|11363.1|11361.1|2071
1655903100000|2022-06-22 13:05:00|11364.8|11362.8|11376.9|11374.9|11378.9|11376.9|11354.6|11352.6|2875
1655903400000|2022-06-22 13:10:00|11377|11375|11394|11392|11399.1|11397.1|11373.9|11371.9|2917
1655903700000|2022-06-22 13:15:00|11393.8|11391.8|11402.5|11400.5|11404.4|11402.4|11392.1|11390.1|3204
1655904000000|2022-06-22 13:20:00|11402.6|11400.6|11424.4|11422.4|11430|11428|11402.4|11400.4|4122
1655904300000|2022-06-22 13:25:00|11424.3|11422.3|11435|11433|11452.3|11450.3|11405|11403|6688
1655904600000|2022-06-22 13:30:00|11434.5|11433.5|11467.8|11466.8|11491|11490|11412.3|11411.3|21845
1655904900000|2022-06-22 13:35:00|11466.5|11465.5|11458.6|11457.6|11485.6|11484.6|11442|11441|10913
1655905200000|2022-06-22 13:40:00|11458.5|11457.5|11485.9|11484.9|11485.9|11484.9|11432.4|11431.4|14022
1655905500000|2022-06-22 13:45:00|11485.6|11484.6|11498.1|11497.1|11518.6|11517.6|11481.5|11480.5|13739
1655905800000|2022-06-22 13:50:00|11499.3|11498.3|11565.6|11564.6|11566.3|11565.3|11470.1|11469.1|14282
1655906100000|2022-06-22 13:55:00|11565.8|11564.8|11556.9|11555.9|11583.6|11582.6|11553.3|11552.3|8988
1655906400000|2022-06-22 14:00:00|11556|11555|11543.9|11542.9|11571.8|11570.8|11523|11522|9082
1655906700000|2022-06-22 14:05:00|11544.1|11543.1|11567.8|11566.8|11568|11567|11526.6|11525.6|7594
1655907000000|2022-06-22 14:10:00|11567.6|11566.6|11594.7|11593.7|11599.1|11598.1|11548.7|11547.7|7807
1655907300000|2022-06-22 14:15:00|11594.6|11593.6|11627.8|11626.8|11634.5|11633.5|11583.5|11582.5|12127
1655907600000|2022-06-22 14:20:00|11627.7|11626.7|11665.7|11664.7|11669.7|11668.7|11617.5|11616.5|10999
1655907900000|2022-06-22 14:25:00|11665.6|11664.6|11672.5|11671.5|11680.3|11679.3|11655.7|11654.7|9278
1655908200000|2022-06-22 14:30:00|11672.1|11671.1|11675.1|11674.1|11688.6|11687.6|11661.8|11660.8|8300
1655908500000|2022-06-22 14:35:00|11675.2|11674.2|11705.3|11704.3|11710.5|11709.5|11666.2|11665.2|8382
1655908800000|2022-06-22 14:40:00|11705.2|11704.2|11684.8|11683.8|11707.1|11706.1|11674.5|11673.5|8137
1655909100000|2022-06-22 14:45:00|11684.5|11683.5|11650.8|11649.8|11688.1|11687.1|11633.1|11632.1|9996
1655909400000|2022-06-22 14:50:00|11650.6|11649.6|11653.5|11652.5|11666.8|11665.8|11642.3|11641.3|5975
1655909700000|2022-06-22 14:55:00|11653.6|11652.6|11662|11661|11668.2|11667.2|11648.5|11647.5|4058
1655910000000|2022-06-22 15:00:00|11662.1|11661.1|11629.1|11628.1|11665.7|11664.7|11610.1|11609.1|8637
1655910300000|2022-06-22 15:05:00|11627.7|11626.7|11637|11636|11638.7|11637.7|11616.5|11615.5|5938
1655910600000|2022-06-22 15:10:00|11637.1|11636.1|11622.7|11621.7|11640.3|11639.3|11620.1|11619.1|4624
1655910900000|2022-06-22 15:15:00|11622.6|11621.6|11653.1|11652.1|11658|11657|11620.2|11619.2|7351
1655911200000|2022-06-22 15:20:00|11653.2|11652.2|11646.6|11645.6|11657.6|11656.6|11630.5|11629.5|4696
1655911500000|2022-06-22 15:25:00|11646.1|11645.1|11642.1|11641.1|11655.6|11654.6|11636.2|11635.2|4173
1655911800000|2022-06-22 15:30:00|11642.3|11641.3|11663.3|11662.3|11679.7|11678.7|11641|11640|6417
1655912100000|2022-06-22 15:35:00|11663.2|11662.2|11664.1|11663.1|11673.5|11672.5|11658.3|11657.3|3332
1655912400000|2022-06-22 15:40:00|11664|11663|11605.7|11604.7|11665.3|11664.3|11603.1|11602.1|9576
1655912700000|2022-06-22 15:45:00|11605.6|11604.6|11595.5|11594.5|11609|11608|11581.3|11580.3|7603
1655913000000|2022-06-22 15:50:00|11594.7|11593.7|11568.1|11567.1|11599.2|11598.2|11565|11564|6768
1655913300000|2022-06-22 15:55:00|11568.5|11567.5|11552.2|11551.2|11578.1|11577.1|11548.1|11547.1|5108
1655913600000|2022-06-22 16:00:00|11552.1|11551.1|11556.2|11555.2|11592.2|11591.2|11546.6|11545.6|10389
1655913900000|2022-06-22 16:05:00|11555.6|11554.6|11540.7|11539.7|11559|11558|11532.1|11531.1|6364
1655914200000|2022-06-22 16:10:00|11540.8|11539.8|11555.3|11554.3|11562.5|11561.5|11535.8|11534.8|4511
1655914500000|2022-06-22 16:15:00|11555.5|11554.5|11580.6|11579.6|11583.1|11582.1|11553.1|11552.1|4497
1655914800000|2022-06-22 16:20:00|11580.5|11579.5|11572.8|11571.8|11589.8|11588.8|11572|11571|4238
1655915100000|2022-06-22 16:25:00|11573|11572|11579.1|11578.1|11591.6|11590.6|11569.6|11568.6|3560
1655915400000|2022-06-22 16:30:00|11578|11577|11601.2|11600.2|11604.5|11603.5|11574.3|11573.3|4047
1655915700000|2022-06-22 16:35:00|11601.3|11600.3|11588|11587|11609.8|11608.8|11586.1|11585.1|4187
1655916000000|2022-06-22 16:40:00|11587|11586|11602.9|11601.9|11603.8|11602.8|11586.9|11585.9|2886
1655916300000|2022-06-22 16:45:00|11602.6|11601.6|11587.9|11586.9|11606.1|11605.1|11582|11581|3139
1655916600000|2022-06-22 16:50:00|11588.1|11587.1|11597.1|11596.1|11598.9|11597.9|11578.6|11577.6|3157
1655916900000|2022-06-22 16:55:00|11597.6|11596.6|11616.5|11615.5|11619.4|11618.4|11591.6|11590.6|4297
1655917200000|2022-06-22 17:00:00|11616.6|11615.6|11595.5|11594.5|11621.3|11620.3|11582.4|11581.4|5102
1655917500000|2022-06-22 17:05:00|11594.6|11593.6|11598.6|11597.6|11607|11606|11592.9|11591.9|2577
1655917800000|2022-06-22 17:10:00|11598.8|11597.8|11615|11614|11616.4|11615.4|11597.9|11596.9|2814
1655918100000|2022-06-22 17:15:00|11615.3|11614.3|11630.4|11629.4|11633.6|11632.6|11608.4|11607.4|3573
1655918400000|2022-06-22 17:20:00|11630.3|11629.3|11636|11635|11639.4|11638.4|11626.1|11625.1|3637
1655918700000|2022-06-22 17:25:00|11636.1|11635.1|11631.1|11630.1|11644.6|11643.6|11620.9|11619.9|3913
1655919000000|2022-06-22 17:30:00|11631.3|11630.3|11617.1|11616.1|11632.1|11631.1|11616.9|11615.9|2748
1655919300000|2022-06-22 17:35:00|11616.9|11615.9|11628.6|11627.6|11630.6|11629.6|11609.9|11608.9|2709
1655919600000|2022-06-22 17:40:00|11628|11627|11634.1|11633.1|11634.1|11633.1|11621|11620|1646
1655919900000|2022-06-22 17:45:00|11634.3|11633.3|11641.8|11640.8|11645.5|11644.5|11627.9|11626.9|3077
1655920200000|2022-06-22 17:50:00|11641.6|11640.6|11620.6|11619.6|11644.4|11643.4|11613.6|11612.6|3283
1655920500000|2022-06-22 17:55:00|11620.8|11619.8|11623.1|11622.1|11628.5|11627.5|11607.4|11606.4|4120
1655920800000|2022-06-22 18:00:00|11623.3|11622.3|11632.9|11631.9|11642.4|11641.4|11620.5|11619.5|3282
1655921100000|2022-06-22 18:05:00|11632.6|11631.6|11670.4|11669.4|11675.3|11674.3|11631.9|11630.9|6356
1655921400000|2022-06-22 18:10:00|11669.4|11668.4|11668.6|11667.6|11670.9|11669.9|11658.4|11657.4|3069
1655921700000|2022-06-22 18:15:00|11669|11668|11675.3|11674.3|11681.9|11680.9|11663.4|11662.4|7119
1655922000000|2022-06-22 18:20:00|11674.9|11673.9|11654.1|11653.1|11677.3|11676.3|11640.4|11639.4|6846
1655922300000|2022-06-22 18:25:00|11654|11653|11633.9|11632.9|11655.1|11654.1|11628.5|11627.5|3144
1655922600000|2022-06-22 18:30:00|11634|11633|11641.9|11640.9|11642.8|11641.8|11629.4|11628.4|2171
1655922900000|2022-06-22 18:35:00|11641.8|11640.8|11639.4|11638.4|11649.6|11648.6|11636.5|11635.5|2781
1655923200000|2022-06-22 18:40:00|11638.4|11637.4|11635.4|11634.4|11646.8|11645.8|11623.8|11622.8|2757
1655923500000|2022-06-22 18:45:00|11635.3|11634.3|11611.9|11610.9|11642.9|11641.9|11611.9|11610.9|3259
1655923800000|2022-06-22 18:50:00|11611.5|11610.5|11621.3|11620.3|11622.3|11621.3|11605.6|11604.6|3300
1655924100000|2022-06-22 18:55:00|11621.1|11620.1|11633.1|11632.1|11636.9|11635.9|11621|11620|2843
1655924400000|2022-06-22 19:00:00|11633.3|11632.3|11637.8|11636.8|11641.8|11640.8|11611.5|11610.5|4391
1655924700000|2022-06-22 19:05:00|11638.4|11637.4|11621.3|11620.3|11645.8|11644.8|11618.5|11617.5|3054
1655925000000|2022-06-22 19:10:00|11621|11620|11622.5|11621.5|11628.5|11627.5|11604.6|11603.6|3525
1655925300000|2022-06-22 19:15:00|11622.1|11621.1|11605.6|11604.6|11627.6|11626.6|11600.3|11599.3|3331
1655925600000|2022-06-22 19:20:00|11607.2|11606.2|11604|11603|11615.2|11614.2|11598.2|11597.2|3275
1655925900000|2022-06-22 19:25:00|11603.2|11602.2|11566.5|11565.5|11604.7|11603.7|11559|11558|6625
1655926200000|2022-06-22 19:30:00|11566.9|11565.9|11551.5|11550.5|11575.9|11574.9|11550.7|11549.7|4853
1655926500000|2022-06-22 19:35:00|11551|11550|11540.1|11539.1|11555.2|11554.2|11529.5|11528.5|5740
1655926800000|2022-06-22 19:40:00|11540.2|11539.2|11537.4|11536.4|11541.2|11540.2|11517.6|11516.6|6395
1655927100000|2022-06-22 19:45:00|11537.5|11536.5|11519|11518|11537.5|11536.5|11505.4|11504.4|4696
1655927400000|2022-06-22 19:50:00|11518.9|11517.9|11559.5|11558.5|11566.7|11565.7|11507.1|11506.1|8450
1655927700000|2022-06-22 19:55:00|11560.9|11559.9|11524.1|11523.1|11568.5|11567.5|11520.9|11519.9|10794
1655928000000|2022-06-22 20:00:00|11524|11523|11523.4|11521.4|11534.1|11532.1|11517.2|11515.2|6721
1655928300000|2022-06-22 20:05:00|11522.7|11520.7|11519.1|11517.1|11525.7|11523.7|11513.1|11511.1|3122
1655928600000|2022-06-22 20:10:00|11519.2|11517.2|11524.7|11522.7|11527.7|11525.7|11518.4|11516.4|1623
1655928900000|2022-06-22 20:15:00|11524.5|11522.5|11518.9|11516.9|11526.2|11524.2|11517.4|11515.4|581
1655929200000|2022-06-22 20:20:00|11519|11517|11526.6|11524.6|11529.2|11527.2|11518.4|11516.4|532
1655929500000|2022-06-22 20:25:00|11526.7|11524.7|11514.2|11512.2|11530.2|11528.2|11513.7|11511.7|709
1655929800000|2022-06-22 20:30:00|11514.4|11512.4|11509|11507|11516.2|11514.2|11506.6|11504.6|579
1655930100000|2022-06-22 20:35:00|11508.9|11506.9|11514.6|11512.6|11515|11513|11506.7|11504.7|364
1655930400000|2022-06-22 20:40:00|11514.9|11512.9|11515.4|11513.4|11520|11518|11512.2|11510.2|331
1655930700000|2022-06-22 20:45:00|11515.5|11513.5|11510.5|11508.5|11517|11515|11508.2|11506.2|360
1655931000000|2022-06-22 20:50:00|11510.1|11508.1|11510.1|11508.1|11513.7|11511.7|11506.9|11504.9|372
1655931300000|2022-06-22 20:55:00|11510.2|11508.2|11510.9|11505.9|11512|11510|11507.6|11505.6|325
1655931600000|2022-06-22 21:00:00|11510.8|11505.8|11510.7|11505.7|11512|11507|11510.1|11505.1|0
1655931900000|2022-06-22 21:05:00|11511|11506|11512.5|11507.5|11512.5|11507.5|11510.2|11505.2|0
1655932200000|2022-06-22 21:10:00|11512.6|11507.6|11513.8|11508.8|11515.1|11510.1|11512.3|11507.3|0
1655932500000|2022-06-22 21:15:00|11513.6|11508.6|11513.5|11508.5|11515.4|11510.4|11513.3|11508.3|0
1655932800000|2022-06-22 21:20:00|11513.3|11508.3|11513.6|11508.6|11514.7|11509.7|11512.8|11507.8|0
1655933100000|2022-06-22 21:25:00|11513.9|11508.9|11513.4|11508.4|11514.2|11509.2|11512.8|11507.8|0
1655933400000|2022-06-22 21:30:00|11513.5|11508.5|11514.1|11509.1|11514.5|11509.5|11513.2|11508.2|0
1655933700000|2022-06-22 21:35:00|11513|11508|11514|11509|11514.4|11509.4|11512.9|11507.9|0
1655934000000|2022-06-22 21:40:00|11514.2|11509.2|11512.8|11507.8|11514.3|11509.3|11512.1|11507.1|0
1655934300000|2022-06-22 21:45:00|11513.4|11508.4|11515.2|11510.2|11515.2|11510.2|11513.4|11508.4|0
1655934600000|2022-06-22 21:50:00|11515.1|11510.1|11515|11510|11516.2|11511.2|11514.8|11509.8|0
1655934900000|2022-06-22 21:55:00|11515.1|11510.1|11516.6|11511.6|11516.9|11511.9|11515.1|11510.1|0
1655935200000|2022-06-22 22:00:00|11508.7|11506.7|11512.7|11510.7|11522.1|11520.1|11507.6|11505.6|509
1655935500000|2022-06-22 22:05:00|11512.9|11510.9|11496.6|11494.6|11513.1|11511.1|11487.4|11485.4|840
1655935800000|2022-06-22 22:10:00|11496.7|11494.7|11502.7|11500.7|11503.5|11501.5|11495.5|11493.5|211
1655936100000|2022-06-22 22:15:00|11502.6|11500.6|11497.9|11495.9|11508|11506|11497.2|11495.2|235
1655936400000|2022-06-22 22:20:00|11498|11496|11492.9|11490.9|11500.5|11498.5|11492.9|11490.9|242
1655936700000|2022-06-22 22:25:00|11493.1|11491.1|11492.5|11490.5|11497|11495|11487.2|11485.2|454
1655937000000|2022-06-22 22:30:00|11492.4|11490.4|11491.6|11489.6|11494.9|11492.9|11489.6|11487.6|177
1655937300000|2022-06-22 22:35:00|11491.5|11489.5|11491.2|11489.2|11495.1|11493.1|11491.2|11489.2|134
1655937600000|2022-06-22 22:40:00|11490.5|11488.5|11494.4|11492.4|11496.4|11494.4|11488.4|11486.4|207
1655937900000|2022-06-22 22:45:00|11494.2|11492.2|11496.7|11494.7|11498|11496|11491.9|11489.9|123
1655938200000|2022-06-22 22:50:00|11496.6|11494.6|11493.2|11491.2|11497.4|11495.4|11491.9|11489.9|129
1655938500000|2022-06-22 22:55:00|11493.1|11491.1|11497|11495|11497.7|11495.7|11492.5|11490.5|149
1655938800000|2022-06-22 23:00:00|11496.9|11494.9|11492.4|11490.4|11497.5|11495.5|11491.4|11489.4|115
1655939100000|2022-06-22 23:05:00|11492.5|11490.5|11475.4|11473.4|11492.9|11490.9|11474.6|11472.6|604
1655939400000|2022-06-22 23:10:00|11475.5|11473.5|11472.9|11470.9|11478|11476|11469.6|11467.6|435
1655939700000|2022-06-22 23:15:00|11472.7|11470.7|11474.5|11472.5|11475|11473|11470.1|11468.1|239
1655940000000|2022-06-22 23:20:00|11474.6|11472.6|11454|11452|11475|11473|11454|11452|754
1655940300000|2022-06-22 23:25:00|11453.9|11451.9|11450.7|11448.7|11454.6|11452.6|11448.6|11446.6|538
1655940600000|2022-06-22 23:30:00|11452|11450|11440.9|11438.9|11452|11450|11436|11434|791
1655940900000|2022-06-22 23:35:00|11441.2|11439.2|11431|11429|11441.4|11439.4|11426.6|11424.6|862
1655941200000|2022-06-22 23:40:00|11430.9|11428.9|11442.7|11440.7|11446.6|11444.6|11430.6|11428.6|660
1655941500000|2022-06-22 23:45:00|11443|11441|11438.5|11436.5|11444|11442|11435.4|11433.4|408
1655941800000|2022-06-22 23:50:00|11438.4|11436.4|11446.6|11444.6|11449.7|11447.7|11438.1|11436.1|569
1655942100000|2022-06-22 23:55:00|11446.5|11444.5|11451.5|11449.5|11454.2|11452.2|11445.1|11443.1|417
1655942400000|2022-06-23 00:00:00|11451.4|11449.4|11460|11458|11467.5|11465.5|11448.4|11446.4|788
1655942700000|2022-06-23 00:05:00|11459.9|11457.9|11459.6|11457.6|11463|11461|11455.5|11453.5|364
1655943000000|2022-06-23 00:10:00|11459.7|11457.7|11463.1|11461.1|11464.7|11462.7|11456.5|11454.5|280
1655943300000|2022-06-23 00:15:00|11463|11461|11484.1|11482.1|11493.6|11491.6|11463|11461|1135
1655943600000|2022-06-23 00:20:00|11484.5|11482.5|11485.1|11483.1|11490.6|11488.6|11480.9|11478.9|495
1655943900000|2022-06-23 00:25:00|11485.2|11483.2|11477.5|11475.5|11492.6|11490.6|11477|11475|511
1655944200000|2022-06-23 00:30:00|11477.6|11475.6|11480.6|11478.6|11481.6|11479.6|11465.4|11463.4|661
1655944500000|2022-06-23 00:35:00|11481.4|11479.4|11484|11482|11489.1|11487.1|11480.1|11478.1|333
1655944800000|2022-06-23 00:40:00|11484.1|11482.1|11498.6|11496.6|11500.4|11498.4|11481.5|11479.5|547
1655945100000|2022-06-23 00:45:00|11498.4|11496.4|11509.5|11507.5|11513.4|11511.4|11496.4|11494.4|711
1655945400000|2022-06-23 00:50:00|11509.4|11507.4|11548.6|11546.6|11550.7|11548.7|11508.9|11506.9|1617
1655945700000|2022-06-23 00:55:00|11548.7|11546.7|11551.7|11549.7|11570.2|11568.2|11548.7|11546.7|1813
1655946000000|2022-06-23 01:00:00|11551.6|11549.6|11543.2|11541.2|11555.9|11553.9|11540.7|11538.7|1052
1655946300000|2022-06-23 01:05:00|11543.4|11541.4|11550.1|11548.1|11554.2|11552.2|11535.2|11533.2|755
1655946600000|2022-06-23 01:10:00|11550|11548|11541.2|11539.2|11559.7|11557.7|11541.2|11539.2|666
1655946900000|2022-06-23 01:15:00|11541.4|11539.4|11523.4|11521.4|11544|11542|11518|11516|1074
1655947200000|2022-06-23 01:20:00|11523.2|11521.2|11532.7|11530.7|11541.9|11539.9|11522.9|11520.9|543
1655947500000|2022-06-23 01:25:00|11532.6|11530.6|11536.6|11534.6|11537.5|11535.5|11524|11522|457
1655947800000|2022-06-23 01:30:00|11537.5|11535.5|11542.6|11540.6|11551|11549|11535.1|11533.1|749
1655948100000|2022-06-23 01:35:00|11542.9|11540.9|11529.7|11527.7|11545.6|11543.6|11525.7|11523.7|529
1655948400000|2022-06-23 01:40:00|11529.6|11527.6|11517.7|11515.7|11533.4|11531.4|11516.9|11514.9|509
1655948700000|2022-06-23 01:45:00|11518|11516|11511.2|11509.2|11530.1|11528.1|11509|11507|650
1655949000000|2022-06-23 01:50:00|11511.1|11509.1|11484.4|11482.4|11512.4|11510.4|11484.2|11482.2|1223
1655949300000|2022-06-23 01:55:00|11485.2|11483.2|11474.6|11472.6|11487|11485|11468.7|11466.7|1114
1655949600000|2022-06-23 02:00:00|11474.7|11472.7|11480.9|11478.9|11483.7|11481.7|11467.5|11465.5|827
1655949900000|2022-06-23 02:05:00|11481|11479|11479.2|11477.2|11485|11483|11473|11471|500
1655950200000|2022-06-23 02:10:00|11479.4|11477.4|11470.4|11468.4|11483.2|11481.2|11459.2|11457.2|959
1655950500000|2022-06-23 02:15:00|11470.2|11468.2|11468.1|11466.1|11473.4|11471.4|11464.6|11462.6|360
1655950800000|2022-06-23 02:20:00|11468.2|11466.2|11459.4|11457.4|11473.2|11471.2|11456.2|11454.2|569
1655951100000|2022-06-23 02:25:00|11459.2|11457.2|11474.1|11472.1|11475.2|11473.2|11459.2|11457.2|563
1655951400000|2022-06-23 02:30:00|11474.2|11472.2|11495.1|11493.1|11495.5|11493.5|11473.5|11471.5|1028
1655951700000|2022-06-23 02:35:00|11495.5|11493.5|11500.4|11498.4|11500.5|11498.5|11490.1|11488.1|610
1655952000000|2022-06-23 02:40:00|11500.2|11498.2|11493.1|11491.1|11504.1|11502.1|11491.6|11489.6|487
1655952300000|2022-06-23 02:45:00|11494.4|11492.4|11512.4|11510.4|11512.5|11510.5|11493|11491|617
1655952600000|2022-06-23 02:50:00|11512.2|11510.2|11499|11497|11514.2|11512.2|11498.5|11496.5|528
1655952900000|2022-06-23 02:55:00|11498.9|11496.9|11495.9|11493.9|11501.6|11499.6|11493.1|11491.1|438
1655953200000|2022-06-23 03:00:00|11496|11494|11490.7|11488.7|11501|11499|11485.1|11483.1|531
1655953500000|2022-06-23 03:05:00|11490.6|11488.6|11504.9|11502.9|11505.5|11503.5|11489.7|11487.7|343
1655953800000|2022-06-23 03:10:00|11505|11503|11503.9|11501.9|11519.2|11517.2|11500.7|11498.7|614
1655954100000|2022-06-23 03:15:00|11503.7|11501.7|11515.1|11513.1|11515.1|11513.1|11498.6|11496.6|273
1655954400000|2022-06-23 03:20:00|11515.5|11513.5|11511.6|11509.6|11516.2|11514.2|11506.2|11504.2|234
1655954700000|2022-06-23 03:25:00|11511.7|11509.7|11503.4|11501.4|11514.4|11512.4|11498.9|11496.9|267
1655955000000|2022-06-23 03:30:00|11503.5|11501.5|11503|11501|11508.1|11506.1|11497.4|11495.4|189
1655955300000|2022-06-23 03:35:00|11503.1|11501.1|11513|11511|11517.1|11515.1|11502.6|11500.6|353
1655955600000|2022-06-23 03:40:00|11513.1|11511.1|11502.1|11500.1|11514.6|11512.6|11501.7|11499.7|279
1655955900000|2022-06-23 03:45:00|11502.9|11500.9|11503.7|11501.7|11508.9|11506.9|11501.1|11499.1|190
1655956200000|2022-06-23 03:50:00|11503.9|11501.9|11507.5|11505.5|11508.9|11506.9|11501.7|11499.7|138
1655956500000|2022-06-23 03:55:00|11508.1|11506.1|11493.2|11491.2|11509.7|11507.7|11493.2|11491.2|429
1655956800000|2022-06-23 04:00:00|11493.1|11491.1|11492.2|11490.2|11498.2|11496.2|11491.2|11489.2|353
1655957100000|2022-06-23 04:05:00|11492.1|11490.1|11479.5|11477.5|11492.4|11490.4|11478|11476|449
1655957400000|2022-06-23 04:10:00|11479.4|11477.4|11493.7|11491.7|11496.2|11494.2|11479.2|11477.2|397
1655957700000|2022-06-23 04:15:00|11493.9|11491.9|11496.9|11494.9|11503.7|11501.7|11492.9|11490.9|323
1655958000000|2022-06-23 04:20:00|11496.7|11494.7|11505.2|11503.2|11507|11505|11494.2|11492.2|324
1655958300000|2022-06-23 04:25:00|11505.4|11503.4|11523.2|11521.2|11523.6|11521.6|11505.4|11503.4|599
1655958600000|2022-06-23 04:30:00|11523.6|11521.6|11527.4|11525.4|11533.7|11531.7|11519.5|11517.5|737
1655958900000|2022-06-23 04:35:00|11527.5|11525.5|11528.5|11526.5|11529.4|11527.4|11522.2|11520.2|308
1655959200000|2022-06-23 04:40:00|11528.4|11526.4|11536.6|11534.6|11539.1|11537.1|11528.1|11526.1|438
1655959500000|2022-06-23 04:45:00|11536.7|11534.7|11526.5|11524.5|11536.9|11534.9|11524.6|11522.6|362
1655959800000|2022-06-23 04:50:00|11526.6|11524.6|11519.1|11517.1|11530.4|11528.4|11516.4|11514.4|515
1655960100000|2022-06-23 04:55:00|11515.9|11513.9|11522.5|11520.5|11527.5|11525.5|11515.7|11513.7|346
1655960400000|2022-06-23 05:00:00|11522.2|11520.2|11524.4|11522.4|11527.5|11525.5|11520.4|11518.4|227
1655960700000|2022-06-23 05:05:00|11524.2|11522.2|11520.1|11518.1|11530.9|11528.9|11519.6|11517.6|276
1655961000000|2022-06-23 05:10:00|11520|11518|11520.7|11518.7|11525.6|11523.6|11517.7|11515.7|229
1655961300000|2022-06-23 05:15:00|11520.9|11518.9|11530.1|11528.1|11538.5|11536.5|11520.6|11518.6|428
1655961600000|2022-06-23 05:20:00|11530|11528|11522.9|11520.9|11534|11532|11520.9|11518.9|324
1655961900000|2022-06-23 05:25:00|11522.5|11520.5|11533.1|11531.1|11537.5|11535.5|11522.5|11520.5|331
1655962200000|2022-06-23 05:30:00|11532.4|11530.4|11547.7|11545.7|11553|11551|11532.4|11530.4|740
1655962500000|2022-06-23 05:35:00|11547.2|11545.2|11539.4|11537.4|11555.4|11553.4|11538.7|11536.7|532
1655962800000|2022-06-23 05:40:00|11539.5|11537.5|11541.7|11539.7|11547.2|11545.2|11538.7|11536.7|281
1655963100000|2022-06-23 05:45:00|11542.2|11540.2|11543.9|11541.9|11545.7|11543.7|11537.7|11535.7|291
1655963400000|2022-06-23 05:50:00|11544|11542|11531.5|11529.5|11544|11542|11530.7|11528.7|303
1655963700000|2022-06-23 05:55:00|11531.4|11529.4|11535.9|11533.9|11536.5|11534.5|11526.7|11524.7|361
1655964000000|2022-06-23 06:00:00|11535.6|11533.6|11527.9|11525.9|11538.4|11536.4|11514.2|11512.2|640
1655964300000|2022-06-23 06:05:00|11527.7|11525.7|11518.7|11516.7|11530.1|11528.1|11514.5|11512.5|339
1655964600000|2022-06-23 06:10:00|11517.4|11515.4|11520.9|11518.9|11528.5|11526.5|11516.5|11514.5|265
1655964900000|2022-06-23 06:15:00|11520.7|11518.7|11523.1|11521.1|11526.4|11524.4|11516|11514|275
1655965200000|2022-06-23 06:20:00|11523|11521|11514.6|11512.6|11523.5|11521.5|11509.9|11507.9|476
1655965500000|2022-06-23 06:25:00|11514.9|11512.9|11515.2|11513.2|11521.1|11519.1|11511.7|11509.7|268
1655965800000|2022-06-23 06:30:00|11514.5|11512.5|11517.7|11515.7|11522.2|11520.2|11512.9|11510.9|395
1655966100000|2022-06-23 06:35:00|11517.1|11515.1|11526|11524|11526.5|11524.5|11515.2|11513.2|357
1655966400000|2022-06-23 06:40:00|11526.1|11524.1|11536.6|11534.6|11539.4|11537.4|11525.2|11523.2|626
1655966700000|2022-06-23 06:45:00|11536.7|11534.7|11532.4|11530.4|11538.7|11536.7|11530|11528|430
1655967000000|2022-06-23 06:50:00|11532.2|11530.2|11524.6|11522.6|11533.2|11531.2|11520.2|11518.2|396
1655967300000|2022-06-23 06:55:00|11524.5|11522.5|11527|11525|11536.7|11534.7|11518.1|11516.1|453
1655967600000|2022-06-23 07:00:00|11527.2|11525.2|11512.4|11510.4|11528.5|11526.5|11494.6|11492.6|1526
1655967900000|2022-06-23 07:05:00|11512.6|11510.6|11487.6|11485.6|11521.1|11519.1|11484.9|11482.9|1123
1655968200000|2022-06-23 07:10:00|11487.7|11485.7|11504.6|11502.6|11509.6|11507.6|11485.4|11483.4|1129
1655968500000|2022-06-23 07:15:00|11504.5|11502.5|11485.1|11483.1|11504.5|11502.5|11473.6|11471.6|1620
1655968800000|2022-06-23 07:20:00|11485|11483|11465.5|11463.5|11485|11483|11462.7|11460.7|932
1655969100000|2022-06-23 07:25:00|11465.6|11463.6|11480|11478|11482.6|11480.6|11459.5|11457.5|830
1655969400000|2022-06-23 07:30:00|11480.2|11478.2|11485.6|11483.6|11488.2|11486.2|11462.4|11460.4|1112
1655969700000|2022-06-23 07:35:00|11485.5|11483.5|11474.1|11472.1|11485.9|11483.9|11452.4|11450.4|1327
1655970000000|2022-06-23 07:40:00|11474.2|11472.2|11496.6|11494.6|11503|11501|11471.4|11469.4|1551
1655970300000|2022-06-23 07:45:00|11496.1|11494.1|11493.4|11491.4|11502.9|11500.9|11489.2|11487.2|923
1655970600000|2022-06-23 07:50:00|11493.2|11491.2|11483.1|11481.1|11494.4|11492.4|11480.9|11478.9|740
1655970900000|2022-06-23 07:55:00|11483|11481|11487.7|11485.7|11496.4|11494.4|11476.4|11474.4|979
1655971200000|2022-06-23 08:00:00|11483|11481|11515|11513|11517.5|11515.5|11473.2|11471.2|1414
1655971500000|2022-06-23 08:05:00|11515.4|11513.4|11551|11549|11551|11549|11511.7|11509.7|2054
1655971800000|2022-06-23 08:10:00|11551.1|11549.1|11581|11579|11591.4|11589.4|11547|11545|3171
1655972100000|2022-06-23 08:15:00|11580.6|11578.6|11568.1|11566.1|11584.5|11582.5|11563.4|11561.4|1754
1655972400000|2022-06-23 08:20:00|11568.2|11566.2|11565.1|11563.1|11570.5|11568.5|11561.9|11559.9|682
1655972700000|2022-06-23 08:25:00|11564.7|11562.7|11554.4|11552.4|11569.1|11567.1|11554.1|11552.1|729
1655973000000|2022-06-23 08:30:00|11554.2|11552.2|11544.1|11542.1|11558.1|11556.1|11543.4|11541.4|1378
1655973300000|2022-06-23 08:35:00|11544|11542|11544.4|11542.4|11547.1|11545.1|11539|11537|607
1655973600000|2022-06-23 08:40:00|11544.7|11542.7|11551.4|11549.4|11556.7|11554.7|11544.4|11542.4|858
1655973900000|2022-06-23 08:45:00|11552.1|11550.1|11556.7|11554.7|11558.4|11556.4|11546.9|11544.9|912
1655974200000|2022-06-23 08:50:00|11556.9|11554.9|11550|11548|11558.6|11556.6|11548.1|11546.1|457
1655974500000|2022-06-23 08:55:00|11549.9|11547.9|11555|11553|11559.9|11557.9|11548.9|11546.9|572
1655974800000|2022-06-23 09:00:00|11554.9|11552.9|11572|11570|11576.5|11574.5|11552.1|11550.1|1159
1655975100000|2022-06-23 09:05:00|11571.9|11569.9|11564.2|11562.2|11575.2|11573.2|11561.9|11559.9|653
1655975400000|2022-06-23 09:10:00|11564.1|11562.1|11592.2|11590.2|11593.2|11591.2|11563.2|11561.2|1003
1655975700000|2022-06-23 09:15:00|11592.9|11590.9|11590.2|11588.2|11602.6|11600.6|11589.9|11587.9|1233
1655976000000|2022-06-23 09:20:00|11590.1|11588.1|11581.1|11579.1|11594.9|11592.9|11579.6|11577.6|676
1655976300000|2022-06-23 09:25:00|11581|11579|11580.1|11578.1|11582.4|11580.4|11574.2|11572.2|598
1655976600000|2022-06-23 09:30:00|11580|11578|11576.5|11574.5|11580|11578|11568.5|11566.5|526
1655976900000|2022-06-23 09:35:00|11576.4|11574.4|11586.6|11584.6|11587.6|11585.6|11570.7|11568.7|604
1655977200000|2022-06-23 09:40:00|11586.7|11584.7|11598.5|11596.5|11600.1|11598.1|11584.1|11582.1|942
1655977500000|2022-06-23 09:45:00|11598.4|11596.4|11592.7|11590.7|11604|11602|11590|11588|737
1655977800000|2022-06-23 09:50:00|11592.5|11590.5|11597.6|11595.6|11601|11599|11590.9|11588.9|531
1655978100000|2022-06-23 09:55:00|11598.2|11596.2|11604.4|11602.4|11616.2|11614.2|11595.5|11593.5|1344
1655978400000|2022-06-23 10:00:00|11604.6|11602.6|11601.7|11599.7|11608.9|11606.9|11598.1|11596.1|816
1655978700000|2022-06-23 10:05:00|11601.5|11599.5|11610|11608|11614.7|11612.7|11600.1|11598.1|515
1655979000000|2022-06-23 10:10:00|11610.1|11608.1|11616.7|11614.7|11622.2|11620.2|11607.2|11605.2|971
1655979300000|2022-06-23 10:15:00|11616.5|11614.5|11612.9|11610.9|11619.2|11617.2|11610.4|11608.4|690
1655979600000|2022-06-23 10:20:00|11613.4|11611.4|11616.5|11614.5|11619.5|11617.5|11608.5|11606.5|483
1655979900000|2022-06-23 10:25:00|11616.6|11614.6|11629.1|11627.1|11634.1|11632.1|11616|11614|1122
1655980200000|2022-06-23 10:30:00|11629.5|11627.5|11620.2|11618.2|11630.9|11628.9|11613.6|11611.6|881
1655980500000|2022-06-23 10:35:00|11620.5|11618.5|11632.6|11630.6|11635.1|11633.1|11617.9|11615.9|822
1655980800000|2022-06-23 10:40:00|11632.5|11630.5|11638.6|11636.6|11640.2|11638.2|11631.4|11629.4|742
1655981100000|2022-06-23 10:45:00|11638.5|11636.5|11651.5|11649.5|11651.5|11649.5|11631.7|11629.7|1262
1655981400000|2022-06-23 10:50:00|11651.1|11649.1|11658.1|11656.1|11667.7|11665.7|11648.9|11646.9|1893
1655981700000|2022-06-23 10:55:00|11658|11656|11661.7|11659.7|11668.5|11666.5|11655.1|11653.1|1069
1655982000000|2022-06-23 11:00:00|11661.5|11659.5|11647.7|11645.7|11661.5|11659.5|11645|11643|1690
1655982300000|2022-06-23 11:05:00|11647.6|11645.6|11642.2|11640.2|11648.5|11646.5|11638.7|11636.7|1091
1655982600000|2022-06-23 11:10:00|11642.1|11640.1|11640.9|11638.9|11642.5|11640.5|11635.4|11633.4|796
1655982900000|2022-06-23 11:15:00|11641|11639|11646.9|11644.9|11652.4|11650.4|11640.9|11638.9|980
1655983200000|2022-06-23 11:20:00|11646.7|11644.7|11652.1|11650.1|11654.7|11652.7|11646.1|11644.1|663
1655983500000|2022-06-23 11:25:00|11651.7|11649.7|11668.9|11666.9|11670.7|11668.7|11646.7|11644.7|1386
1655983800000|2022-06-23 11:30:00|11669|11667|11654.9|11652.9|11670.1|11668.1|11648.1|11646.1|1161
1655984100000|2022-06-23 11:35:00|11654.7|11652.7|11655.1|11653.1|11658.7|11656.7|11652.1|11650.1|437
1655984400000|2022-06-23 11:40:00|11655.2|11653.2|11651|11649|11659|11657|11639.5|11637.5|1879
1655984700000|2022-06-23 11:45:00|11650.2|11648.2|11654.7|11652.7|11663.7|11661.7|11644.2|11642.2|1659
1655985000000|2022-06-23 11:50:00|11654.6|11652.6|11652.4|11650.4|11657.5|11655.5|11646.9|11644.9|626
1655985300000|2022-06-23 11:55:00|11652.6|11650.6|11645.5|11643.5|11652.6|11650.6|11642.5|11640.5|612
1655985600000|2022-06-23 12:00:00|11645.1|11643.1|11633.6|11631.6|11648.1|11646.1|11630.9|11628.9|1532
1655985900000|2022-06-23 12:05:00|11633.7|11631.7|11619.9|11617.9|11634.4|11632.4|11618|11616|1363
1655986200000|2022-06-23 12:10:00|11619.6|11617.6|11617.4|11615.4|11630.2|11628.2|11616.1|11614.1|1834
1655986500000|2022-06-23 12:15:00|11617.9|11615.9|11623.1|11621.1|11627|11625|11615.1|11613.1|893
1655986800000|2022-06-23 12:20:00|11623|11621|11619.1|11617.1|11626.6|11624.6|11614.6|11612.6|1038
1655987100000|2022-06-23 12:25:00|11619.2|11617.2|11609.7|11607.7|11621.4|11619.4|11608.2|11606.2|1086
1655987400000|2022-06-23 12:30:00|11609.6|11607.6|11586.9|11584.9|11611.4|11609.4|11583.5|11581.5|2415
1655987700000|2022-06-23 12:35:00|11586.7|11584.7|11581.7|11579.7|11590.7|11588.7|11578.6|11576.6|1453
1655988000000|2022-06-23 12:40:00|11581.6|11579.6|11582.7|11580.7|11599|11597|11578.7|11576.7|2081
1655988300000|2022-06-23 12:45:00|11582.6|11580.6|11593.5|11591.5|11597.6|11595.6|11577.4|11575.4|1376
1655988600000|2022-06-23 12:50:00|11593.4|11591.4|11594.4|11592.4|11599.6|11597.6|11585.1|11583.1|1156
1655988900000|2022-06-23 12:55:00|11594|11592|11609.7|11607.7|11613.2|11611.2|11590.6|11588.6|1495
1655989200000|2022-06-23 13:00:00|11609.6|11607.6|11609.2|11607.2|11620.1|11618.1|11602.5|11600.5|1507
1655989500000|2022-06-23 13:05:00|11608.9|11606.9|11629.5|11627.5|11629.6|11627.6|11602.7|11600.7|1680
1655989800000|2022-06-23 13:10:00|11629.6|11627.6|11637.6|11635.6|11639.9|11637.9|11621.9|11619.9|2305
1655990100000|2022-06-23 13:15:00|11637.9|11635.9|11643|11641|11647.6|11645.6|11637.2|11635.2|1581
1655990400000|2022-06-23 13:20:00|11642.9|11640.9|11646.4|11644.4|11648.9|11646.9|11641.6|11639.6|1396
1655990700000|2022-06-23 13:25:00|11646.2|11644.2|11626.4|11624.4|11647.5|11645.5|11626.4|11624.4|3344
1655991000000|2022-06-23 13:30:00|11625.9|11624.9|11592.1|11591.1|11648.6|11647.6|11585.2|11584.2|16613
1655991300000|2022-06-23 13:35:00|11592.2|11591.2|11533.2|11532.2|11597.6|11596.6|11526.5|11525.5|14066
1655991600000|2022-06-23 13:40:00|11532.7|11531.7|11560.1|11559.1|11590.7|11589.7|11531.6|11530.6|14915
1655991900000|2022-06-23 13:45:00|11558.1|11557.1|11576.9|11575.9|11594.5|11593.5|11531.7|11530.7|14664
1655992200000|2022-06-23 13:50:00|11577.1|11576.1|11525.5|11524.5|11579.1|11578.1|11508.6|11507.6|14688
1655992500000|2022-06-23 13:55:00|11525.6|11524.6|11615.5|11614.5|11616.6|11615.6|11516.2|11515.2|12894
1655992800000|2022-06-23 14:00:00|11612.5|11611.5|11622.6|11621.6|11637.1|11636.1|11604.6|11603.6|9488
1655993100000|2022-06-23 14:05:00|11623|11622|11591.5|11590.5|11649.4|11648.4|11588.2|11587.2|9898
1655993400000|2022-06-23 14:10:00|11591.7|11590.7|11589.2|11588.2|11609.5|11608.5|11558.1|11557.1|10591
1655993700000|2022-06-23 14:15:00|11589.5|11588.5|11609.8|11608.8|11617.2|11616.2|11578|11577|6401
1655994000000|2022-06-23 14:20:00|11609.6|11608.6|11628.7|11627.7|11649.5|11648.5|11607.5|11606.5|7424
1655994300000|2022-06-23 14:25:00|11629|11628|11618|11617|11650.6|11649.6|11601.2|11600.2|8099
1655994600000|2022-06-23 14:30:00|11619.3|11618.3|11621.2|11620.2|11645.4|11644.4|11609.4|11608.4|8516
1655994900000|2022-06-23 14:35:00|11619.8|11618.8|11647.9|11646.9|11647.9|11646.9|11599|11598|7203
1655995200000|2022-06-23 14:40:00|11647.7|11646.7|11666.9|11665.9|11689.2|11688.2|11646.7|11645.7|11654
1655995500000|2022-06-23 14:45:00|11666.5|11665.5|11663.7|11662.7|11686|11685|11662.6|11661.6|4856
1655995800000|2022-06-23 14:50:00|11661|11660|11671.2|11670.2|11676.2|11675.2|11653.3|11652.3|6024
1655996100000|2022-06-23 14:55:00|11671.1|11670.1|11686|11685|11694.8|11693.8|11667.6|11666.6|6823
1655996400000|2022-06-23 15:00:00|11684.7|11683.7|11648.1|11647.1|11688.8|11687.8|11643.1|11642.1|6386
1655996700000|2022-06-23 15:05:00|11647.3|11646.3|11661.3|11660.3|11661.8|11660.8|11638.2|11637.2|4637
1655997000000|2022-06-23 15:10:00|11661.5|11660.5|11693.6|11692.6|11705.1|11704.1|11654.3|11653.3|6689
1655997300000|2022-06-23 15:15:00|11692.6|11691.6|11697.2|11696.2|11700.1|11699.1|11685.6|11684.6|3660
1655997600000|2022-06-23 15:20:00|11696.7|11695.7|11670.7|11669.7|11707.5|11706.5|11660.1|11659.1|7603
1655997900000|2022-06-23 15:25:00|11670.3|11669.3|11675.7|11674.7|11686.8|11685.8|11667.6|11666.6|4225
1655998200000|2022-06-23 15:30:00|11676.1|11675.1|11655|11654|11692.6|11691.6|11648|11647|5966
1655998500000|2022-06-23 15:35:00|11655.5|11654.5|11625.1|11624.1|11655.7|11654.7|11621.3|11620.3|7570
1655998800000|2022-06-23 15:40:00|11624.8|11623.8|11642.1|11641.1|11643.6|11642.6|11619.8|11618.8|3850
1655999100000|2022-06-23 15:45:00|11642|11641|11649|11648|11652.3|11651.3|11630.8|11629.8|3278
1655999400000|2022-06-23 15:50:00|11648.8|11647.8|11640.1|11639.1|11654.3|11653.3|11639.8|11638.8|2795
1655999700000|2022-06-23 15:55:00|11639.8|11638.8|11615.2|11614.2|11640.8|11639.8|11611.6|11610.6|4444
1656000000000|2022-06-23 16:00:00|11615.8|11614.8|11565.8|11564.8|11620.5|11619.5|11563.6|11562.6|7617
1656000300000|2022-06-23 16:05:00|11566.1|11565.1|11577.5|11576.5|11593.8|11592.8|11561.1|11560.1|8341
1656000600000|2022-06-23 16:10:00|11577.3|11576.3|11587.3|11586.3|11592.8|11591.8|11565.8|11564.8|4291
1656000900000|2022-06-23 16:15:00|11587.2|11586.2|11600.3|11599.3|11612.3|11611.3|11575.5|11574.5|6485
1656001200000|2022-06-23 16:20:00|11601|11600|11600.8|11599.8|11615.3|11614.3|11589.7|11588.7|4803
1656001500000|2022-06-23 16:25:00|11600.5|11599.5|11598.6|11597.6|11612.6|11611.6|11588.8|11587.8|5146
1656001800000|2022-06-23 16:30:00|11597.1|11596.1|11573.8|11572.8|11607.2|11606.2|11572.6|11571.6|4370
1656002100000|2022-06-23 16:35:00|11575.3|11574.3|11551.8|11550.8|11587.7|11586.7|11547.1|11546.1|4887
1656002400000|2022-06-23 16:40:00|11553|11552|11555.8|11554.8|11573.1|11572.1|11547.4|11546.4|4478
1656002700000|2022-06-23 16:45:00|11556.3|11555.3|11557.4|11556.4|11569.4|11568.4|11538.3|11537.3|4358
1656003000000|2022-06-23 16:50:00|11557.5|11556.5|11554.1|11553.1|11562.8|11561.8|11533|11532|4685
1656003300000|2022-06-23 16:55:00|11554.4|11553.4|11545|11544|11563|11562|11540.9|11539.9|2857
1656003600000|2022-06-23 17:00:00|11544.9|11543.9|11525.6|11524.6|11545.9|11544.9|11512.5|11511.5|5207
1656003900000|2022-06-23 17:05:00|11526.4|11525.4|11551.6|11550.6|11567|11566|11524.1|11523.1|6043
1656004200000|2022-06-23 17:10:00|11551.8|11550.8|11552.5|11551.5|11566.6|11565.6|11545.1|11544.1|3422
1656004500000|2022-06-23 17:15:00|11553.5|11552.5|11553.6|11552.6|11565.4|11564.4|11548.4|11547.4|3587
1656004800000|2022-06-23 17:20:00|11554.1|11553.1|11551.3|11550.3|11570.6|11569.6|11533.8|11532.8|4242
1656005100000|2022-06-23 17:25:00|11551.4|11550.4|11541.6|11540.6|11562.4|11561.4|11536.3|11535.3|3408
1656005400000|2022-06-23 17:30:00|11542|11541|11556.4|11555.4|11560.9|11559.9|11541.1|11540.1|3158
1656005700000|2022-06-23 17:35:00|11556.3|11555.3|11542.5|11541.5|11566.6|11565.6|11530.5|11529.5|3847
1656006000000|2022-06-23 17:40:00|11542.4|11541.4|11538.1|11537.1|11547.6|11546.6|11521.3|11520.3|2997
1656006300000|2022-06-23 17:45:00|11538|11537|11555.6|11554.6|11557.1|11556.1|11533.6|11532.6|2936
1656006600000|2022-06-23 17:50:00|11555.8|11554.8|11576.3|11575.3|11580.1|11579.1|11554.4|11553.4|3879
1656006900000|2022-06-23 17:55:00|11576.4|11575.4|11583.6|11582.6|11588.3|11587.3|11573|11572|2720
1656007200000|2022-06-23 18:00:00|11583.9|11582.9|11580.1|11579.1|11594.6|11593.6|11575.6|11574.6|4161
1656007500000|2022-06-23 18:05:00|11580|11579|11593.1|11592.1|11593.9|11592.9|11579.6|11578.6|1990
1656007800000|2022-06-23 18:10:00|11593|11592|11582.1|11581.1|11597.9|11596.9|11577.4|11576.4|2840
1656008100000|2022-06-23 18:15:00|11583.6|11582.6|11582.5|11581.5|11590|11589|11570.8|11569.8|2917
1656008400000|2022-06-23 18:20:00|11582.6|11581.6|11593.5|11592.5|11599.4|11598.4|11572|11571|3202
1656008700000|2022-06-23 18:25:00|11593.6|11592.6|11609.8|11608.8|11614.3|11613.3|11589|11588|3765
1656009000000|2022-06-23 18:30:00|11609.5|11608.5|11632.4|11631.4|11636.1|11635.1|11607.1|11606.1|4609
1656009300000|2022-06-23 18:35:00|11632.1|11631.1|11639.5|11638.5|11646.3|11645.3|11623.4|11622.4|5191
1656009600000|2022-06-23 18:40:00|11639.1|11638.1|11628.9|11627.9|11641.5|11640.5|11625.8|11624.8|3458
1656009900000|2022-06-23 18:45:00|11628.4|11627.4|11623.8|11622.8|11631.5|11630.5|11616.5|11615.5|3290
1656010200000|2022-06-23 18:50:00|11623.5|11622.5|11629.1|11628.1|11632.1|11631.1|11622.5|11621.5|2146
1656010500000|2022-06-23 18:55:00|11629|11628|11633.3|11632.3|11634.5|11633.5|11620.8|11619.8|2319
1656010800000|2022-06-23 19:00:00|11633.4|11632.4|11640.8|11639.8|11643.9|11642.9|11616|11615|3869
1656011100000|2022-06-23 19:05:00|11641|11640|11651.3|11650.3|11660.1|11659.1|11639.1|11638.1|3549
1656011400000|2022-06-23 19:10:00|11651.5|11650.5|11658.5|11657.5|11659.8|11658.8|11642.6|11641.6|2658
1656011700000|2022-06-23 19:15:00|11658.4|11657.4|11649|11648|11660.3|11659.3|11632.9|11631.9|3731
1656012000000|2022-06-23 19:20:00|11649.6|11648.6|11644.6|11643.6|11655.6|11654.6|11643.6|11642.6|2703
1656012300000|2022-06-23 19:25:00|11644.8|11643.8|11658.7|11657.7|11669.1|11668.1|11644|11643|4946
1656012600000|2022-06-23 19:30:00|11659.1|11658.1|11695.8|11694.8|11697.8|11696.8|11658.3|11657.3|6437
1656012900000|2022-06-23 19:35:00|11696|11695|11680.8|11679.8|11697.7|11696.7|11676|11675|7026
1656013200000|2022-06-23 19:40:00|11680.7|11679.7|11689.8|11688.8|11707.1|11706.1|11678.3|11677.3|5568
1656013500000|2022-06-23 19:45:00|11689.6|11688.6|11713.3|11712.3|11715.2|11714.2|11688.7|11687.7|6198
1656013800000|2022-06-23 19:50:00|11714.2|11713.2|11695.1|11694.1|11732.6|11731.6|11692.6|11691.6|9195
1656014100000|2022-06-23 19:55:00|11695.8|11694.8|11699.3|11698.3|11711.2|11710.2|11689.7|11688.7|11665
1656014400000|2022-06-23 20:00:00|11699|11698|11672.5|11670.5|11699.5|11698|11671.8|11669.8|6813
1656014700000|2022-06-23 20:05:00|11672.6|11670.6|11674.2|11672.2|11677.3|11675.3|11668.3|11666.3|1964
1656015000000|2022-06-23 20:10:00|11674.3|11672.3|11674.8|11672.8|11679|11677|11672.5|11670.5|1271
1656015300000|2022-06-23 20:15:00|11675|11673|11677.8|11675.8|11679|11677|11674|11672|443
1656015600000|2022-06-23 20:20:00|11677.7|11675.7|11682.8|11680.8|11683.7|11681.7|11677.7|11675.7|579
1656015900000|2022-06-23 20:25:00|11683|11681|11682.1|11680.1|11683.1|11681.1|11678.1|11676.1|472
1656016200000|2022-06-23 20:30:00|11682.3|11680.3|11681|11679|11682.8|11680.8|11680.2|11678.2|398
1656016500000|2022-06-23 20:35:00|11681.2|11679.2|11679.3|11677.3|11682.1|11680.1|11679.2|11677.2|237
1656016800000|2022-06-23 20:40:00|11679.2|11677.2|11661.8|11659.8|11679.6|11677.6|11661.6|11659.6|781
1656017100000|2022-06-23 20:45:00|11661.7|11659.7|11657.7|11655.7|11662.8|11660.8|11656.1|11654.1|569
1656017400000|2022-06-23 20:50:00|11657.8|11655.8|11649|11647|11658.2|11656.2|11648.7|11646.7|535
1656017700000|2022-06-23 20:55:00|11649.1|11647.1|11655.1|11650.1|11655.2|11652.5|11647.5|11645.5|528
1656018000000|2022-06-23 21:00:00|11654.9|11649.9|11658.5|11653.5|11658.5|11653.5|11653.9|11648.9|0
1656018300000|2022-06-23 21:05:00|11658.6|11653.6|11666.1|11661.1|11666.1|11661.1|11658.6|11653.6|0
1656018600000|2022-06-23 21:10:00|11666.2|11661.2|11669.8|11664.8|11671|11666|11666.2|11661.2|0
1656018900000|2022-06-23 21:15:00|11670.1|11665.1|11666.2|11661.2|11670.7|11665.7|11666.2|11661.2|0
1656019200000|2022-06-23 21:20:00|11666.1|11661.1|11665.9|11660.9|11666.3|11661.3|11665|11660|0
1656019500000|2022-06-23 21:25:00|11666|11661|11667.1|11662.1|11668|11663|11665.9|11660.9|0
1656019800000|2022-06-23 21:30:00|11668|11663|11667|11662|11668|11663|11666.9|11661.9|0
1656020100000|2022-06-23 21:35:00|11667.6|11662.6|11667.1|11662.1|11667.7|11662.7|11666.5|11661.5|0
1656020400000|2022-06-23 21:40:00|11667.3|11662.3|11667.6|11662.6|11668|11663|11667.3|11662.3|0
1656020700000|2022-06-23 21:45:00|11667.5|11662.5|11671.3|11666.3|11671.6|11666.6|11667.5|11662.5|0
1656021000000|2022-06-23 21:50:00|11671.4|11666.4|11670.8|11665.8|11671.7|11666.7|11670|11665|0
1656021300000|2022-06-23 21:55:00|11670.9|11665.9|11670.4|11665.4|11671|11666|11669.2|11664.2|0
1656021600000|2022-06-23 22:00:00|11654.1|11652.1|11670.1|11668.1|11670.1|11668.1|11654.1|11652.1|594
1656021900000|2022-06-23 22:05:00|11670|11668|11664.1|11662.1|11675.1|11673.1|11662.7|11660.7|472
1656022200000|2022-06-23 22:10:00|11664|11662|11665.5|11663.5|11665.7|11663.7|11654.5|11652.5|358
1656022500000|2022-06-23 22:15:00|11665.8|11663.8|11665.1|11663.1|11671.5|11669.5|11664.3|11662.3|302
1656022800000|2022-06-23 22:20:00|11665.2|11663.2|11666.5|11664.5|11666.6|11664.6|11660.2|11658.2|153
1656023100000|2022-06-23 22:25:00|11666.6|11664.6|11660.1|11658.1|11670.8|11668.8|11659.2|11657.2|300
1656023400000|2022-06-23 22:30:00|11660|11658|11662.8|11660.8|11665.6|11663.6|11658.7|11656.7|210
1656023700000|2022-06-23 22:35:00|11662.7|11660.7|11666.5|11664.5|11666.5|11664.5|11657.8|11655.8|192
1656024000000|2022-06-23 22:40:00|11667.3|11665.3|11669.1|11667.1|11671|11669|11666.8|11664.8|155
1656024300000|2022-06-23 22:45:00|11668.7|11666.7|11676.7|11674.7|11680.7|11678.7|11668.6|11666.6|371
1656024600000|2022-06-23 22:50:00|11676.6|11674.6|11679.6|11677.6|11681|11679|11676.6|11674.6|148
1656024900000|2022-06-23 22:55:00|11679.5|11677.5|11675.7|11673.7|11679.6|11677.6|11672.2|11670.2|127
1656025200000|2022-06-23 23:00:00|11675.6|11673.6|11679|11677|11683.5|11681.5|11674.7|11672.7|334
1656025500000|2022-06-23 23:05:00|11679.1|11677.1|11681.3|11679.3|11681.5|11679.5|11674.3|11672.3|139
1656025800000|2022-06-23 23:10:00|11681.1|11679.1|11682.3|11680.3|11684.8|11682.8|11680.6|11678.6|304
1656026100000|2022-06-23 23:15:00|11682.2|11680.2|11677.3|11675.3|11683.6|11681.6|11676.8|11674.8|124
1656026400000|2022-06-23 23:20:00|11677.5|11675.5|11678.3|11676.3|11680.7|11678.7|11677.1|11675.1|66
1656026700000|2022-06-23 23:25:00|11678.2|11676.2|11684.2|11682.2|11684.5|11682.5|11676.7|11674.7|144
1656027000000|2022-06-23 23:30:00|11684.3|11682.3|11683.7|11681.7|11689|11687|11677|11675|330
1656027300000|2022-06-23 23:35:00|11683.6|11681.6|11684.7|11682.7|11687.8|11685.8|11683.1|11681.1|151
1656027600000|2022-06-23 23:40:00|11685.6|11683.6|11685.2|11683.2|11689.5|11687.5|11684.2|11682.2|233
1656027900000|2022-06-23 23:45:00|11685.1|11683.1|11682.1|11680.1|11686|11684|11680.5|11678.5|126
1656028200000|2022-06-23 23:50:00|11682|11680|11675.1|11673.1|11683.5|11681.5|11674.8|11672.8|277
1656028500000|2022-06-23 23:55:00|11675|11673|11662.8|11660.8|11675|11673|11657.6|11655.6|726
1656028800000|2022-06-24 00:00:00|11662.7|11660.7|11669|11667|11673.6|11671.6|11651.3|11649.3|738
1656029100000|2022-06-24 00:05:00|11668.8|11666.8|11679.1|11677.1|11681.6|11679.6|11666.3|11664.3|321
1656029400000|2022-06-24 00:10:00|11679|11677|11670.8|11668.8|11684.2|11682.2|11666.8|11664.8|427
1656029700000|2022-06-24 00:15:00|11671|11669|11682.3|11680.3|11683.7|11681.7|11658|11656|487
1656030000000|2022-06-24 00:20:00|11683.2|11681.2|11686|11684|11695.2|11693.2|11682.2|11680.2|574
1656030300000|2022-06-24 00:25:00|11685.8|11683.8|11676.2|11674.2|11687.1|11685.1|11675.1|11673.1|338
1656030600000|2022-06-24 00:30:00|11676.1|11674.1|11675.5|11673.5|11679.5|11677.5|11664.8|11662.8|391
1656030900000|2022-06-24 00:35:00|11673.7|11671.7|11677.7|11675.7|11683.2|11681.2|11671.7|11669.7|277
1656031200000|2022-06-24 00:40:00|11677.8|11675.8|11685|11683|11686.6|11684.6|11677.3|11675.3|242
1656031500000|2022-06-24 00:45:00|11684.8|11682.8|11695.6|11693.6|11702.5|11700.5|11684.5|11682.5|700
1656031800000|2022-06-24 00:50:00|11695.7|11693.7|11692.6|11690.6|11697|11695|11687|11685|262
1656032100000|2022-06-24 00:55:00|11692.3|11690.3|11696.7|11694.7|11698.7|11696.7|11689.7|11687.7|308
1656032400000|2022-06-24 01:00:00|11696.8|11694.8|11698.8|11696.8|11698.8|11696.8|11691.7|11689.7|178
1656032700000|2022-06-24 01:05:00|11699|11697|11690.8|11688.8|11700.8|11698.8|11690|11688|411
1656033000000|2022-06-24 01:10:00|11690.5|11688.5|11705.6|11703.6|11705.8|11703.8|11690.5|11688.5|402
1656033300000|2022-06-24 01:15:00|11705.7|11703.7|11696.2|11694.2|11712.7|11710.7|11694.2|11692.2|713
1656033600000|2022-06-24 01:20:00|11696.3|11694.3|11716.7|11714.7|11718.5|11716.5|11695.8|11693.8|667
1656033900000|2022-06-24 01:25:00|11717|11715|11709.3|11707.3|11719|11717|11706.7|11704.7|486
1656034200000|2022-06-24 01:30:00|11709.5|11707.5|11714.8|11712.8|11714.8|11712.8|11702|11700|492
1656034500000|2022-06-24 01:35:00|11714.7|11712.7|11716|11714|11725.6|11723.6|11712|11710|695
1656034800000|2022-06-24 01:40:00|11716.3|11714.3|11725.5|11723.5|11730.5|11728.5|11713.3|11711.3|644
1656035100000|2022-06-24 01:45:00|11725.6|11723.6|11745.1|11743.1|11753.1|11751.1|11725.6|11723.6|1842
1656035400000|2022-06-24 01:50:00|11745.2|11743.2|11738.1|11736.1|11752|11750|11737.2|11735.2|556
1656035700000|2022-06-24 01:55:00|11738.2|11736.2|11749.2|11747.2|11753.5|11751.5|11736.8|11734.8|788
1656036000000|2022-06-24 02:00:00|11749.1|11747.1|11743.3|11741.3|11752.7|11750.7|11742.6|11740.6|404
1656036300000|2022-06-24 02:05:00|11743.2|11741.2|11752.7|11750.7|11753.5|11751.5|11741.6|11739.6|454
1656036600000|2022-06-24 02:10:00|11753.2|11751.2|11776.3|11774.3|11778.8|11776.8|11753.2|11751.2|1729
1656036900000|2022-06-24 02:15:00|11776.5|11774.5|11777.5|11775.5|11782.1|11780.1|11772.1|11770.1|867
1656037200000|2022-06-24 02:20:00|11777.6|11775.6|11767.8|11765.8|11780.3|11778.3|11767.6|11765.6|550
1656037500000|2022-06-24 02:25:00|11767.7|11765.7|11775.8|11773.8|11776.7|11774.7|11767|11765|564
1656037800000|2022-06-24 02:30:00|11776|11774|11777.7|11775.7|11783.3|11781.3|11771.7|11769.7|491
1656038100000|2022-06-24 02:35:00|11777.6|11775.6|11782.6|11780.6|11783|11781|11775.8|11773.8|414
1656038400000|2022-06-24 02:40:00|11782.5|11780.5|11779.1|11777.1|11785.1|11783.1|11776.7|11774.7|432
1656038700000|2022-06-24 02:45:00|11779|11777|11792.5|11790.5|11795.5|11793.5|11778.8|11776.8|873
1656039000000|2022-06-24 02:50:00|11792.6|11790.6|11796.3|11794.3|11799.2|11797.2|11792|11790|673
1656039300000|2022-06-24 02:55:00|11796|11794|11794.6|11792.6|11796.1|11794.1|11790.5|11788.5|431
1656039600000|2022-06-24 03:00:00|11794.7|11792.7|11802|11800|11808.3|11806.3|11794.1|11792.1|1213
1656039900000|2022-06-24 03:05:00|11801.8|11799.8|11799.2|11797.2|11806|11804|11798.3|11796.3|675
1656040200000|2022-06-24 03:10:00|11800|11798|11790.6|11788.6|11800.7|11798.7|11789.6|11787.6|761
1656040500000|2022-06-24 03:15:00|11790.7|11788.7|11787.5|11785.5|11794|11792|11787.5|11785.5|419
1656040800000|2022-06-24 03:20:00|11787.3|11785.3|11788.6|11786.6|11790.6|11788.6|11781.2|11779.2|759
1656041100000|2022-06-24 03:25:00|11788.7|11786.7|11783.8|11781.8|11788.7|11786.7|11779.1|11777.1|471
1656041400000|2022-06-24 03:30:00|11783.7|11781.7|11783.6|11781.6|11787.6|11785.6|11779.8|11777.8|300
1656041700000|2022-06-24 03:35:00|11783.5|11781.5|11787.3|11785.3|11787.5|11785.5|11781.3|11779.3|251
1656042000000|2022-06-24 03:40:00|11787.5|11785.5|11784.1|11782.1|11790.6|11788.6|11781.8|11779.8|269
1656042300000|2022-06-24 03:45:00|11784.5|11782.5|11778.2|11776.2|11784.6|11782.6|11777.3|11775.3|281
1656042600000|2022-06-24 03:50:00|11778.1|11776.1|11784|11782|11786|11784|11778.1|11776.1|291
1656042900000|2022-06-24 03:55:00|11783.8|11781.8|11779.6|11777.6|11784|11782|11778.1|11776.1|212
1656043200000|2022-06-24 04:00:00|11779.7|11777.7|11797.2|11795.2|11800|11798|11777|11775|812
1656043500000|2022-06-24 04:05:00|11797|11795|11798.8|11796.8|11802.5|11800.5|11793.8|11791.8|576
1656043800000|2022-06-24 04:10:00|11798.7|11796.7|11796.1|11794.1|11801.2|11799.2|11794.5|11792.5|278
1656044100000|2022-06-24 04:15:00|11796.2|11794.2|11818|11816|11821.7|11819.7|11796.2|11794.2|1217
1656044400000|2022-06-24 04:20:00|11816.8|11814.8|11827.3|11825.3|11831.8|11829.8|11815.5|11813.5|1045
1656044700000|2022-06-24 04:25:00|11827.2|11825.2|11819.1|11817.1|11828.8|11826.8|11818.2|11816.2|473
1656045000000|2022-06-24 04:30:00|11819.3|11817.3|11823.1|11821.1|11825|11823|11818.3|11816.3|401
1656045300000|2022-06-24 04:35:00|11823|11821|11818|11816|11825.6|11823.6|11817.2|11815.2|290
1656045600000|2022-06-24 04:40:00|11817.8|11815.8|11815.2|11813.2|11817.8|11815.8|11812.2|11810.2|480
1656045900000|2022-06-24 04:45:00|11815.1|11813.1|11813.6|11811.6|11816.6|11814.6|11813|11811|179
1656046200000|2022-06-24 04:50:00|11813.2|11811.2|11819.6|11817.6|11820.8|11818.8|11812.2|11810.2|296
1656046500000|2022-06-24 04:55:00|11819.7|11817.7|11819.3|11817.3|11828.6|11826.6|11818.6|11816.6|402
1656046800000|2022-06-24 05:00:00|11819.2|11817.2|11818.2|11816.2|11824.2|11822.2|11806.6|11804.6|895
1656047100000|2022-06-24 05:05:00|11818.3|11816.3|11818.2|11816.2|11835.2|11833.2|11816.1|11814.1|729
1656047400000|2022-06-24 05:10:00|11818.3|11816.3|11814.8|11812.8|11820.5|11818.5|11811.6|11809.6|416
1656047700000|2022-06-24 05:15:00|11815|11813|11815.3|11813.3|11819.7|11817.7|11812|11810|259
1656048000000|2022-06-24 05:20:00|11814.7|11812.7|11811.8|11809.8|11819.7|11817.7|11810|11808|394
1656048300000|2022-06-24 05:25:00|11811.7|11809.7|11823.1|11821.1|11825.7|11823.7|11806|11804|619
1656048600000|2022-06-24 05:30:00|11823.3|11821.3|11821|11819|11824.3|11822.3|11818.8|11816.8|370
1656048900000|2022-06-24 05:35:00|11821.1|11819.1|11840.6|11838.6|11840.7|11838.7|11820.7|11818.7|637
1656049200000|2022-06-24 05:40:00|11839.6|11837.6|11837.6|11835.6|11840.5|11838.5|11832.7|11830.7|548
1656049500000|2022-06-24 05:45:00|11837.7|11835.7|11832.7|11830.7|11838.5|11836.5|11831.1|11829.1|414
1656049800000|2022-06-24 05:50:00|11832.5|11830.5|11830.3|11828.3|11832.8|11830.8|11824|11822|456
1656050100000|2022-06-24 05:55:00|11830.5|11828.5|11821|11819|11831.8|11829.8|11816.7|11814.7|520
1656050400000|2022-06-24 06:00:00|11821.7|11819.7|11815.7|11813.7|11822.6|11820.6|11810.5|11808.5|742
1656050700000|2022-06-24 06:05:00|11815.6|11813.6|11804.1|11802.1|11820|11818|11804.1|11802.1|576
1656051000000|2022-06-24 06:10:00|11804.2|11802.2|11812.5|11810.5|11816.1|11814.1|11802.6|11800.6|587
1656051300000|2022-06-24 06:15:00|11812.3|11810.3|11812.7|11810.7|11816.1|11814.1|11804.8|11802.8|411
1656051600000|2022-06-24 06:20:00|11812.8|11810.8|11812.6|11810.6|11817.3|11815.3|11805.5|11803.5|375
1656051900000|2022-06-24 06:25:00|11812|11810|11807.3|11805.3|11813.3|11811.3|11805.7|11803.7|217
1656052200000|2022-06-24 06:30:00|11808|11806|11797.8|11795.8|11813.3|11811.3|11794.5|11792.5|634
1656052500000|2022-06-24 06:35:00|11798|11796|11800.2|11798.2|11801.6|11799.6|11791.2|11789.2|553
1656052800000|2022-06-24 06:40:00|11800.7|11798.7|11802.6|11800.6|11807.3|11805.3|11799.7|11797.7|451
1656053100000|2022-06-24 06:45:00|11802.7|11800.7|11800.8|11798.8|11804.3|11802.3|11797.6|11795.6|275
1656053400000|2022-06-24 06:50:00|11801|11799|11798.7|11796.7|11804.2|11802.2|11798|11796|180
1656053700000|2022-06-24 06:55:00|11798.8|11796.8|11792.3|11790.3|11798.8|11796.8|11788|11786|656
1656054000000|2022-06-24 07:00:00|11792.2|11790.2|11782.7|11780.7|11796.2|11794.2|11772.2|11770.2|1467
1656054300000|2022-06-24 07:05:00|11781.7|11779.7|11799.6|11797.6|11801.6|11799.6|11778.2|11776.2|1100
1656054600000|2022-06-24 07:10:00|11799.3|11797.3|11795|11793|11808.1|11806.1|11792.3|11790.3|890
1656054900000|2022-06-24 07:15:00|11795.3|11793.3|11786.7|11784.7|11801|11799|11778.2|11776.2|1022
1656055200000|2022-06-24 07:20:00|11786.1|11784.1|11782.3|11780.3|11791.8|11789.8|11779.6|11777.6|764
1656055500000|2022-06-24 07:25:00|11782.2|11780.2|11797.2|11795.2|11798.2|11796.2|11778.3|11776.3|813
1656055800000|2022-06-24 07:30:00|11797.1|11795.1|11805.3|11803.3|11808.1|11806.1|11793.1|11791.1|1017
1656056100000|2022-06-24 07:35:00|11805.5|11803.5|11807.3|11805.3|11811.6|11809.6|11797.3|11795.3|753
1656056400000|2022-06-24 07:40:00|11807.2|11805.2|11817.3|11815.3|11821.5|11819.5|11802.6|11800.6|999
1656056700000|2022-06-24 07:45:00|11817.5|11815.5|11818.6|11816.6|11822|11820|11812.1|11810.1|563
1656057000000|2022-06-24 07:50:00|11818.8|11816.8|11820.1|11818.1|11829.8|11827.8|11818|11816|982
1656057300000|2022-06-24 07:55:00|11820.2|11818.2|11814.7|11812.7|11824.8|11822.8|11814.7|11812.7|708
1656057600000|2022-06-24 08:00:00|11819.1|11817.1|11815.1|11813.1|11828.8|11826.8|11810.3|11808.3|1353
1656057900000|2022-06-24 08:05:00|11815|11813|11808.1|11806.1|11817|11815|11807.2|11805.2|839
1656058200000|2022-06-24 08:10:00|11808|11806|11799|11797|11812.3|11810.3|11796.2|11794.2|994
1656058500000|2022-06-24 08:15:00|11799.1|11797.1|11808|11806|11810.5|11808.5|11796.7|11794.7|764
1656058800000|2022-06-24 08:20:00|11807.8|11805.8|11792.1|11790.1|11810|11808|11782.7|11780.7|1059
1656059100000|2022-06-24 08:25:00|11791.8|11789.8|11801.3|11799.3|11803.5|11801.5|11786.8|11784.8|586
1656059400000|2022-06-24 08:30:00|11801.5|11799.5|11809.1|11807.1|11809.5|11807.5|11796.2|11794.2|662
1656059700000|2022-06-24 08:35:00|11809.2|11807.2|11808.3|11806.3|11813|11811|11802.5|11800.5|640
1656060000000|2022-06-24 08:40:00|11808.2|11806.2|11809.3|11807.3|11812.3|11810.3|11804.7|11802.7|413
1656060300000|2022-06-24 08:45:00|11809.5|11807.5|11803.6|11801.6|11811.5|11809.5|11802.2|11800.2|385
1656060600000|2022-06-24 08:50:00|11803.5|11801.5|11805|11803|11807.7|11805.7|11796.5|11794.5|519
1656060900000|2022-06-24 08:55:00|11805.1|11803.1|11807|11805|11812.5|11810.5|11802.7|11800.7|390
1656061200000|2022-06-24 09:00:00|11807.1|11805.1|11804|11802|11809.2|11807.2|11799.6|11797.6|446
1656061500000|2022-06-24 09:05:00|11804.1|11802.1|11812|11810|11812|11810|11799.2|11797.2|448
1656061800000|2022-06-24 09:10:00|11812.5|11810.5|11813.7|11811.7|11817|11815|11809.1|11807.1|421
1656062100000|2022-06-24 09:15:00|11813.8|11811.8|11812.8|11810.8|11819|11817|11810|11808|422
1656062400000|2022-06-24 09:20:00|11813|11811|11811|11809|11815|11813|11808.8|11806.8|329
1656062700000|2022-06-24 09:25:00|11810.8|11808.8|11802.3|11800.3|11810.8|11808.8|11799|11797|371
1656063000000|2022-06-24 09:30:00|11802.5|11800.5|11805.8|11803.8|11807.8|11805.8|11797.6|11795.6|464
1656063300000|2022-06-24 09:35:00|11806|11804|11798.7|11796.7|11808|11806|11797.6|11795.6|283
1656063600000|2022-06-24 09:40:00|11798.1|11796.1|11806.6|11804.6|11807.7|11805.7|11796.1|11794.1|369
1656063900000|2022-06-24 09:45:00|11806.5|11804.5|11810.2|11808.2|11815|11813|11806|11804|532
1656064200000|2022-06-24 09:50:00|11810.1|11808.1|11811.8|11809.8|11814.1|11812.1|11804.3|11802.3|354
1656064500000|2022-06-24 09:55:00|11812|11810|11819|11817|11820.5|11818.5|11808.8|11806.8|571
1656064800000|2022-06-24 10:00:00|11818.8|11816.8|11826.2|11824.2|11828.5|11826.5|11815.6|11813.6|1154
1656065100000|2022-06-24 10:05:00|11825.7|11823.7|11831|11829|11831|11829|11814.7|11812.7|1187
1656065400000|2022-06-24 10:10:00|11830.7|11828.7|11825.1|11823.1|11830.8|11828.8|11822.8|11820.8|343
1656065700000|2022-06-24 10:15:00|11825|11823|11823.3|11821.3|11828|11826|11821.6|11819.6|398
1656066000000|2022-06-24 10:20:00|11823.5|11821.5|11815.1|11813.1|11824.2|11822.2|11815|11813|461
1656066300000|2022-06-24 10:25:00|11815|11813|11815|11813|11817.2|11815.2|11811.1|11809.1|796
1656066600000|2022-06-24 10:30:00|11814.8|11812.8|11825.7|11823.7|11825.7|11823.7|11813.1|11811.1|385
1656066900000|2022-06-24 10:35:00|11825.8|11823.8|11820.1|11818.1|11825.8|11823.8|11815.8|11813.8|340
1656067200000|2022-06-24 10:40:00|11820.2|11818.2|11817|11815|11821|11819|11814.1|11812.1|432
1656067500000|2022-06-24 10:45:00|11816.8|11814.8|11816.8|11814.8|11822|11820|11815.6|11813.6|359
1656067800000|2022-06-24 10:50:00|11816.7|11814.7|11814.8|11812.8|11819.6|11817.6|11811.1|11809.1|359
1656068100000|2022-06-24 10:55:00|11814.7|11812.7|11808.3|11806.3|11817|11815|11807.3|11805.3|421
1656068400000|2022-06-24 11:00:00|11808.8|11806.8|11806|11804|11809.5|11807.5|11804.7|11802.7|603
1656068700000|2022-06-24 11:05:00|11806.1|11804.1|11805.6|11803.6|11806.8|11804.8|11804|11802|249
1656069000000|2022-06-24 11:10:00|11805.2|11803.2|11811.1|11809.1|11811.7|11809.7|11804.2|11802.2|495
1656069300000|2022-06-24 11:15:00|11811|11809|11811.3|11809.3|11812|11810|11806.7|11804.7|397
1656069600000|2022-06-24 11:20:00|11811.2|11809.2|11813.6|11811.6|11816.6|11814.6|11807.6|11805.6|543
1656069900000|2022-06-24 11:25:00|11813.5|11811.5|11817|11815|11817|11815|11809.7|11807.7|300
1656070200000|2022-06-24 11:30:00|11816.8|11814.8|11820.6|11818.6|11824|11822|11814.3|11812.3|651
1656070500000|2022-06-24 11:35:00|11820.1|11818.1|11812.5|11810.5|11822.8|11820.8|11810.6|11808.6|667
1656070800000|2022-06-24 11:40:00|11812.6|11810.6|11799.2|11797.2|11813.7|11811.7|11798.7|11796.7|1253
1656071100000|2022-06-24 11:45:00|11799|11797|11783.8|11781.8|11800.3|11798.3|11781.7|11779.7|1204
1656071400000|2022-06-24 11:50:00|11783.7|11781.7|11792.3|11790.3|11793.5|11791.5|11781.1|11779.1|1070
1656071700000|2022-06-24 11:55:00|11791.8|11789.8|11788.6|11786.6|11794.5|11792.5|11787.3|11785.3|639
1656072000000|2022-06-24 12:00:00|11788.7|11786.7|11794|11792|11797|11795|11779.1|11777.1|1755
1656072300000|2022-06-24 12:05:00|11794.2|11792.2|11799.7|11797.7|11802.5|11800.5|11789.3|11787.3|1016
1656072600000|2022-06-24 12:10:00|11799.5|11797.5|11802.2|11800.2|11805.7|11803.7|11797.7|11795.7|727
1656072900000|2022-06-24 12:15:00|11802.1|11800.1|11801.1|11799.1|11803.8|11801.8|11797.5|11795.5|690
1656073200000|2022-06-24 12:20:00|11801|11799|11793.5|11791.5|11807.1|11805.1|11791.5|11789.5|1167
1656073500000|2022-06-24 12:25:00|11793.2|11791.2|11789.8|11787.8|11798.3|11796.3|11788|11786|730
1656073800000|2022-06-24 12:30:00|11790|11788|11788.5|11786.5|11794.8|11792.8|11787.6|11785.6|601
1656074100000|2022-06-24 12:35:00|11788.3|11786.3|11794.3|11792.3|11796.2|11794.2|11788|11786|550
1656074400000|2022-06-24 12:40:00|11794.5|11792.5|11800.8|11798.8|11802.5|11800.5|11793.3|11791.3|569
1656074700000|2022-06-24 12:45:00|11801|11799|11795.6|11793.6|11802|11800|11784.7|11782.7|1474
1656075000000|2022-06-24 12:50:00|11795.5|11793.5|11788.1|11786.1|11795.5|11793.5|11788.1|11786.1|637
1656075300000|2022-06-24 12:55:00|11788|11786|11791.2|11789.2|11794.3|11792.3|11786.5|11784.5|546
1656075600000|2022-06-24 13:00:00|11791.3|11789.3|11803.3|11801.3|11803.6|11801.6|11787.6|11785.6|778
1656075900000|2022-06-24 13:05:00|11803.5|11801.5|11812.3|11810.3|11813.3|11811.3|11800.2|11798.2|1232
1656076200000|2022-06-24 13:10:00|11812|11810|11806.2|11804.2|11812.6|11810.6|11803.1|11801.1|1013
1656076500000|2022-06-24 13:15:00|11806.1|11804.1|11811.3|11809.3|11813.1|11811.1|11803.1|11801.1|747
1656076800000|2022-06-24 13:20:00|11811.2|11809.2|11819.2|11817.2|11821|11819|11806.7|11804.7|1294
1656077100000|2022-06-24 13:25:00|11819.1|11817.1|11815|11813|11822|11820|11809.5|11807.5|2637
1656077400000|2022-06-24 13:30:00|11814.5|11813.5|11870.3|11869.3|11872.3|11871.3|11804.8|11803.8|19610
1656077700000|2022-06-24 13:35:00|11870.1|11869.1|11881|11880|11887.7|11886.7|11861.7|11860.7|13580
1656078000000|2022-06-24 13:40:00|11881.5|11880.5|11924.6|11923.6|11925.2|11924.2|11869.6|11868.6|13951
1656078300000|2022-06-24 13:45:00|11924.3|11923.3|11936.5|11935.5|11936.7|11935.7|11907.2|11906.2|11471
1656078600000|2022-06-24 13:50:00|11936.7|11935.7|11936.3|11935.3|11949.6|11948.6|11930.1|11929.1|9064
1656078900000|2022-06-24 13:55:00|11936.1|11935.1|11921|11920|11938.6|11937.6|11908.3|11907.3|8258
1656079200000|2022-06-24 14:00:00|11920.5|11919.5|12002.1|12001.1|12021.8|12020.8|11920.5|11919.5|25354
1656079500000|2022-06-24 14:05:00|12002.2|12001.2|12040.3|12039.3|12048.1|12047.1|11997.6|11996.6|14639
1656079800000|2022-06-24 14:10:00|12041.3|12040.3|12019.9|12018.9|12047.1|12046.1|12013.9|12012.9|9023
1656080100000|2022-06-24 14:15:00|12020.1|12019.1|12016.4|12015.4|12038.6|12037.6|12008.8|12007.8|6534
1656080400000|2022-06-24 14:20:00|12016.6|12015.6|12018.6|12017.6|12038.1|12037.1|12012.1|12011.1|7915
1656080700000|2022-06-24 14:25:00|12018.7|12017.7|12013.4|12012.4|12023.8|12022.8|11997.1|11996.1|6898
1656081000000|2022-06-24 14:30:00|12013.7|12012.7|12010.8|12009.8|12028.1|12027.1|11997.8|11996.8|6174
1656081300000|2022-06-24 14:35:00|12010.7|12009.7|11989.8|11988.8|12013.9|12012.9|11981.6|11980.6|6758
1656081600000|2022-06-24 14:40:00|11989.9|11988.9|11969.6|11968.6|11991.6|11990.6|11961.9|11960.9|8700
1656081900000|2022-06-24 14:45:00|11969.7|11968.7|11978.9|11977.9|11988.9|11987.9|11955.9|11954.9|6325
1656082200000|2022-06-24 14:50:00|11978.6|11977.6|11974.1|11973.1|11984.7|11983.7|11960.2|11959.2|5364
1656082500000|2022-06-24 14:55:00|11973.9|11972.9|11979.9|11978.9|11993.8|11992.8|11967.6|11966.6|4637
1656082800000|2022-06-24 15:00:00|11979.8|11978.8|12006.9|12005.9|12008.6|12007.6|11976.6|11975.6|5297
1656083100000|2022-06-24 15:05:00|12006.8|12005.8|11991.6|11990.6|12007.3|12006.3|11989.6|11988.6|4990
1656083400000|2022-06-24 15:10:00|11991.7|11990.7|11967.3|11966.3|11996.3|11995.3|11966.7|11965.7|4512
1656083700000|2022-06-24 15:15:00|11967.2|11966.2|11937.6|11936.6|11967.3|11966.3|11937.1|11936.1|8904
1656084000000|2022-06-24 15:20:00|11937.3|11936.3|11949.7|11948.7|11954.8|11953.8|11936.3|11935.3|4317
1656084300000|2022-06-24 15:25:00|11949.8|11948.8|11970.3|11969.3|11973.8|11972.8|11946.3|11945.3|4932
1656084600000|2022-06-24 15:30:00|11970.4|11969.4|11956.4|11955.4|11972.6|11971.6|11956.4|11955.4|3495
1656084900000|2022-06-24 15:35:00|11956.3|11955.3|11968.1|11967.1|11972.1|11971.1|11952.4|11951.4|3618
1656085200000|2022-06-24 15:40:00|11967.9|11966.9|11961.8|11960.8|11972.7|11971.7|11959.8|11958.8|2613
1656085500000|2022-06-24 15:45:00|11961.7|11960.7|11959.4|11958.4|11965.4|11964.4|11946.8|11945.8|3497
1656085800000|2022-06-24 15:50:00|11959.3|11958.3|11966.1|11965.1|11973.7|11972.7|11952.1|11951.1|3634
1656086100000|2022-06-24 15:55:00|11965.9|11964.9|11980.6|11979.6|11981.8|11980.8|11957.1|11956.1|3475
1656086400000|2022-06-24 16:00:00|11980.8|11979.8|11985.8|11984.8|11997.8|11996.8|11974.1|11973.1|4909
1656086700000|2022-06-24 16:05:00|11985.9|11984.9|11984.3|11983.3|11989.7|11988.7|11979.9|11978.9|3135
1656087000000|2022-06-24 16:10:00|11984.1|11983.1|11989.3|11988.3|11991.6|11990.6|11982.1|11981.1|3074
1656087300000|2022-06-24 16:15:00|11989.1|11988.1|11993.3|11992.3|11996.8|11995.8|11984.9|11983.9|3154
1656087600000|2022-06-24 16:20:00|11993.1|11992.1|11988.1|11987.1|11995.3|11994.3|11972.6|11971.6|3280
1656087900000|2022-06-24 16:25:00|11987.9|11986.9|11981.7|11980.7|11991.1|11990.1|11975.2|11974.2|3852
1656088200000|2022-06-24 16:30:00|11982.2|11981.2|11964.1|11963.1|11986.1|11985.1|11961.1|11960.1|3662
1656088500000|2022-06-24 16:35:00|11963.9|11962.9|11972.7|11971.7|11975.1|11974.1|11959.8|11958.8|1700
1656088800000|2022-06-24 16:40:00|11972.8|11971.8|11986.6|11985.6|11989.1|11988.1|11969.8|11968.8|2495
1656089100000|2022-06-24 16:45:00|11986.5|11985.5|11976.6|11975.6|11986.5|11985.5|11967.9|11966.9|2484
1656089400000|2022-06-24 16:50:00|11976.8|11975.8|11988.1|11987.1|11988.1|11987.1|11974.9|11973.9|2199
1656089700000|2022-06-24 16:55:00|11987.6|11986.6|11993.6|11992.6|11996.9|11995.9|11984.1|11983.1|2444
1656090000000|2022-06-24 17:00:00|11993.5|11992.5|11993.3|11992.3|12003.8|12002.8|11987.6|11986.6|4254
1656090300000|2022-06-24 17:05:00|11993.4|11992.4|11991.5|11990.5|11996.6|11995.6|11985.3|11984.3|2625
1656090600000|2022-06-24 17:10:00|11991.4|11990.4|11996.1|11995.1|11998.9|11997.9|11990.6|11989.6|1612
1656090900000|2022-06-24 17:15:00|11996.3|11995.3|11987|11986|11996.6|11995.6|11985|11984|2534
1656091200000|2022-06-24 17:20:00|11986.9|11985.9|11985.8|11984.8|11992.5|11991.5|11982.1|11981.1|2734
1656091500000|2022-06-24 17:25:00|11985.6|11984.6|11984.9|11983.9|11990.1|11989.1|11979.4|11978.4|2298
1656091800000|2022-06-24 17:30:00|11985|11984|11989.3|11988.3|11991.9|11990.9|11976.4|11975.4|2595
1656092100000|2022-06-24 17:35:00|11989.4|11988.4|11977.9|11976.9|11990.6|11989.6|11973.1|11972.1|2732
1656092400000|2022-06-24 17:40:00|11977.6|11976.6|11976.9|11975.9|11983.4|11982.4|11970.6|11969.6|3005
1656092700000|2022-06-24 17:45:00|11976.8|11975.8|11972.6|11971.6|11978.4|11977.4|11969.5|11968.5|2479
1656093000000|2022-06-24 17:50:00|11972.8|11971.8|11969.1|11968.1|11982.9|11981.9|11967.3|11966.3|2705
1656093300000|2022-06-24 17:55:00|11969|11968|11974.1|11973.1|11981.5|11980.5|11965.1|11964.1|3709
1656093600000|2022-06-24 18:00:00|11974.3|11973.3|11972.5|11971.5|11982.9|11981.9|11970.1|11969.1|2360
1656093900000|2022-06-24 18:05:00|11972.1|11971.1|11969.8|11968.8|11977.1|11976.1|11966.4|11965.4|1934
1656094200000|2022-06-24 18:10:00|11969.9|11968.9|11982|11981|11988|11987|11969.9|11968.9|2130
1656094500000|2022-06-24 18:15:00|11981.9|11980.9|11989.9|11988.9|11991.6|11990.6|11980.6|11979.6|2021
1656094800000|2022-06-24 18:20:00|11989.6|11988.6|11989|11988|11991.5|11990.5|11981.9|11980.9|2097
1656095100000|2022-06-24 18:25:00|11988.9|11987.9|11995.1|11994.1|12003.5|12002.5|11988.4|11987.4|2685
1656095400000|2022-06-24 18:30:00|11996.1|11995.1|12005.9|12004.9|12007.8|12006.8|11993.3|11992.3|3576
1656095700000|2022-06-24 18:35:00|12005.8|12004.8|12001.1|12000.1|12008.6|12007.6|11998.5|11997.5|3412
1656096000000|2022-06-24 18:40:00|12000.9|11999.9|12007.4|12006.4|12008.1|12007.1|11996.9|11995.9|2721
1656096300000|2022-06-24 18:45:00|12007.5|12006.5|12022.6|12021.6|12023|12022|12007.1|12006.1|3909
1656096600000|2022-06-24 18:50:00|12022.8|12021.8|12019.1|12018.1|12023.3|12022.3|12013|12012|4056
1656096900000|2022-06-24 18:55:00|12019.5|12018.5|12021.1|12020.1|12023.6|12022.6|12013.1|12012.1|2565
1656097200000|2022-06-24 19:00:00|12021.4|12020.4|12016.4|12015.4|12023.4|12022.4|12011.8|12010.8|3072
1656097500000|2022-06-24 19:05:00|12016.5|12015.5|12014|12013|12019.9|12018.9|12008.4|12007.4|2835
1656097800000|2022-06-24 19:10:00|12013.9|12012.9|12016.1|12015.1|12016.4|12015.4|12004.4|12003.4|3765
1656098100000|2022-06-24 19:15:00|12016.3|12015.3|12018.5|12017.5|12022.9|12021.9|12013.5|12012.5|3413
1656098400000|2022-06-24 19:20:00|12017.6|12016.6|12022|12021|12023.5|12022.5|12015.6|12014.6|2853
1656098700000|2022-06-24 19:25:00|12022.1|12021.1|12020.5|12019.5|12023.1|12022.1|12010.8|12009.8|3583
1656099000000|2022-06-24 19:30:00|12020.4|12019.4|12007.6|12006.6|12023.6|12022.6|12007.5|12006.5|4175
1656099300000|2022-06-24 19:35:00|12007.5|12006.5|12024.3|12023.3|12024.3|12023.3|12004.6|12003.6|4752
1656099600000|2022-06-24 19:40:00|12024.1|12023.1|12031.9|12030.9|12032.3|12031.3|12021.1|12020.1|4303
1656099900000|2022-06-24 19:45:00|12031.3|12030.3|12028.1|12027.1|12038.3|12037.3|12023.4|12022.4|5066
1656100200000|2022-06-24 19:50:00|12028|12027|12080.5|12079.5|12081|12080|12028|12027|13588
1656100500000|2022-06-24 19:55:00|12080.8|12079.8|12113.8|12112.8|12114|12113|12071.3|12070.3|23958
1656100800000|2022-06-24 20:00:00|12114.3|12112.3|12085.5|12083.5|12114.3|12112.3|12082.8|12080.8|12312
1656101100000|2022-06-24 20:05:00|12085.8|12083.8|12088.1|12086.1|12092|12090|12079.8|12077.8|5579
1656101400000|2022-06-24 20:10:00|12088.3|12086.3|12076.4|12074.4|12090.3|12088.3|12073|12071|3197
1656101700000|2022-06-24 20:15:00|12076.3|12074.3|12076.8|12074.8|12083.8|12081.8|12074.6|12072.6|1230
1656102000000|2022-06-24 20:20:00|12076.6|12074.6|12080.4|12078.4|12081.3|12079.3|12073.1|12071.1|866
1656102300000|2022-06-24 20:25:00|12080.5|12078.5|12070|12068|12084.4|12082.4|12064.8|12062.8|1803
1656102600000|2022-06-24 20:30:00|12070.1|12068.1|12081.8|12079.8|12081.9|12079.9|12067|12065|571
1656102900000|2022-06-24 20:35:00|12081.9|12079.9|12080.4|12078.4|12083|12081|12079.5|12077.5|268
1656103200000|2022-06-24 20:40:00|12080|12078|12079.9|12077.9|12082.5|12080.5|12079.1|12077.1|220
1656103500000|2022-06-24 20:45:00|12079.1|12077.1|12076.1|12074.1|12080.3|12078.3|12067.8|12065.8|589
1656103800000|2022-06-24 20:50:00|12076|12074|12080|12078|12081.8|12079.8|12075.5|12073.5|304
1656104100000|2022-06-24 20:55:00|12079.8|12077.8|12100.5|12095.5|12101|12098.3|12079.3|12077.3|793
1656104400000|2022-06-24 21:00:00|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|0
1656280800000|2022-06-26 22:00:00|12112.3|12110.3|12106|12104|12130.3|12128.3|12087.1|12085.1|1479
1656281100000|2022-06-26 22:05:00|12105.5|12103.5|12104.5|12102.5|12121|12119|12102.6|12100.6|892
1656281400000|2022-06-26 22:10:00|12104.4|12102.4|12092.1|12090.1|12104.4|12102.4|12088.8|12086.8|563
1656281700000|2022-06-26 22:15:00|12092|12090|12078|12076|12095.4|12093.4|12074.6|12072.6|784
1656282000000|2022-06-26 22:20:00|12078.3|12076.3|12078.4|12076.4|12082.9|12080.9|12074.9|12072.9|317
1656282300000|2022-06-26 22:25:00|12077.3|12075.3|12072.5|12070.5|12081|12079|12070.5|12068.5|342
1656282600000|2022-06-26 22:30:00|12072.6|12070.6|12080.3|12078.3|12083.3|12081.3|12068.6|12066.6|542
1656282900000|2022-06-26 22:35:00|12080.1|12078.1|12070.8|12068.8|12082.6|12080.6|12068.1|12066.1|395
1656283200000|2022-06-26 22:40:00|12070.9|12068.9|12063|12061|12071.1|12069.1|12058.3|12056.3|557
1656283500000|2022-06-26 22:45:00|12063.1|12061.1|12061.9|12059.9|12070.6|12068.6|12058.3|12056.3|365
1656283800000|2022-06-26 22:50:00|12062|12060|12075.4|12073.4|12076.5|12074.5|12062|12060|364
1656284100000|2022-06-26 22:55:00|12075.6|12073.6|12075.6|12073.6|12079.8|12077.8|12072.1|12070.1|291
1656284400000|2022-06-26 23:00:00|12075.4|12073.4|12082.9|12080.9|12086.6|12084.6|12075.4|12073.4|416
1656284700000|2022-06-26 23:05:00|12082.8|12080.8|12074.9|12072.9|12083.5|12081.5|12074.8|12072.8|270
1656285000000|2022-06-26 23:10:00|12074.8|12072.8|12078.3|12076.3|12082.9|12080.9|12074.4|12072.4|155
1656285300000|2022-06-26 23:15:00|12078|12076|12078|12076|12080.3|12078.3|12075.4|12073.4|126
1656285600000|2022-06-26 23:20:00|12078.1|12076.1|12080.8|12078.8|12081.1|12079.1|12077.3|12075.3|117
1656285900000|2022-06-26 23:25:00|12080.4|12078.4|12102|12100|12103.8|12101.8|12080.1|12078.1|821
1656286200000|2022-06-26 23:30:00|12101.6|12099.6|12090.3|12088.3|12102.3|12100.3|12089.3|12087.3|418
1656286500000|2022-06-26 23:35:00|12090.1|12088.1|12077.9|12075.9|12090.5|12088.5|12074|12072|510
1656286800000|2022-06-26 23:40:00|12077.6|12075.6|12067.1|12065.1|12077.8|12075.8|12063.9|12061.9|551
1656287100000|2022-06-26 23:45:00|12067.6|12065.6|12068.9|12066.9|12075|12073|12063.5|12061.5|312
1656287400000|2022-06-26 23:50:00|12069|12067|12063.8|12061.8|12071.6|12069.6|12061.6|12059.6|268
1656287700000|2022-06-26 23:55:00|12063.6|12061.6|12060.3|12058.3|12067.3|12065.3|12058.9|12056.9|423
1656288000000|2022-06-27 00:00:00|12060.1|12058.1|12043.5|12041.5|12070.9|12068.9|12039.3|12037.3|1369
1656288300000|2022-06-27 00:05:00|12043.4|12041.4|12051.8|12049.8|12056.3|12054.3|12042.4|12040.4|669
1656288600000|2022-06-27 00:10:00|12051.9|12049.9|12050.5|12048.5|12054.4|12052.4|12045.4|12043.4|384
1656288900000|2022-06-27 00:15:00|12049.9|12047.9|12048.1|12046.1|12051.1|12049.1|12041|12039|420
1656289200000|2022-06-27 00:20:00|12048.9|12046.9|12058.9|12056.9|12059|12057|12045.3|12043.3|454
1656289500000|2022-06-27 00:25:00|12058.6|12056.6|12061.9|12059.9|12063.9|12061.9|12051.3|12049.3|383
1656289800000|2022-06-27 00:30:00|12062|12060|12061.9|12059.9|12068.5|12066.5|12055.1|12053.1|463
1656290100000|2022-06-27 00:35:00|12062.1|12060.1|12062.6|12060.6|12069|12067|12060.3|12058.3|341
1656290400000|2022-06-27 00:40:00|12062.5|12060.5|12057.1|12055.1|12067.8|12065.8|12055.3|12053.3|382
1656290700000|2022-06-27 00:45:00|12057|12055|12059|12057|12061|12059|12056.1|12054.1|254
1656291000000|2022-06-27 00:50:00|12058.8|12056.8|12048|12046|12068|12066|12047.9|12045.9|650
1656291300000|2022-06-27 00:55:00|12048.1|12046.1|12047.6|12045.6|12052.6|12050.6|12045.5|12043.5|565
1656291600000|2022-06-27 01:00:00|12047.5|12045.5|12062.4|12060.4|12062.8|12060.8|12046.3|12044.3|538
1656291900000|2022-06-27 01:05:00|12062.3|12060.3|12067.1|12065.1|12070.9|12068.9|12057.4|12055.4|619
1656292200000|2022-06-27 01:10:00|12067.3|12065.3|12066.6|12064.6|12070.8|12068.8|12061.4|12059.4|306
1656292500000|2022-06-27 01:15:00|12067|12065|12083.3|12081.3|12085.9|12083.9|12064.4|12062.4|880
1656292800000|2022-06-27 01:20:00|12083.4|12081.4|12083.8|12081.8|12086.3|12084.3|12072.4|12070.4|450
1656293100000|2022-06-27 01:25:00|12083.5|12081.5|12084.1|12082.1|12087.6|12085.6|12073.4|12071.4|505
1656293400000|2022-06-27 01:30:00|12084|12082|12095.9|12093.9|12099.3|12097.3|12081.8|12079.8|805
1656293700000|2022-06-27 01:35:00|12095.8|12093.8|12096.6|12094.6|12099.4|12097.4|12088.6|12086.6|605
1656294000000|2022-06-27 01:40:00|12096.5|12094.5|12089.3|12087.3|12098.4|12096.4|12087.8|12085.8|492
1656294300000|2022-06-27 01:45:00|12089.4|12087.4|12087.1|12085.1|12093.6|12091.6|12079.8|12077.8|748
1656294600000|2022-06-27 01:50:00|12086.6|12084.6|12093.6|12091.6|12094.3|12092.3|12082.9|12080.9|348
1656294900000|2022-06-27 01:55:00|12093.8|12091.8|12094|12092|12095.1|12093.1|12088.1|12086.1|251
1656295200000|2022-06-27 02:00:00|12093.9|12091.9|12109.1|12107.1|12112.4|12110.4|12091.3|12089.3|1072
1656295500000|2022-06-27 02:05:00|12108.9|12106.9|12101.6|12099.6|12109.4|12107.4|12101.3|12099.3|422
1656295800000|2022-06-27 02:10:00|12101.8|12099.8|12093.1|12091.1|12103.9|12101.9|12089.3|12087.3|481
1656296100000|2022-06-27 02:15:00|12093.3|12091.3|12095.3|12093.3|12098|12096|12091.8|12089.8|173
1656296400000|2022-06-27 02:20:00|12095.5|12093.5|12102.3|12100.3|12103.8|12101.8|12094.3|12092.3|345
1656296700000|2022-06-27 02:25:00|12102.1|12100.1|12099.8|12097.8|12103.6|12101.6|12097.4|12095.4|286
1656297000000|2022-06-27 02:30:00|12099.9|12097.9|12166.4|12164.4|12196.8|12194.8|12099.8|12097.8|3759
1656297300000|2022-06-27 02:35:00|12165.6|12163.6|12169.3|12167.3|12182.8|12180.8|12157.5|12155.5|1413
1656297600000|2022-06-27 02:40:00|12169.4|12167.4|12162.4|12160.4|12171.5|12169.5|12158.6|12156.6|882
1656297900000|2022-06-27 02:45:00|12162.6|12160.6|12163.9|12161.9|12173|12171|12161.1|12159.1|649
1656298200000|2022-06-27 02:50:00|12164.1|12162.1|12162.9|12160.9|12170|12168|12162.3|12160.3|317
1656298500000|2022-06-27 02:55:00|12162.8|12160.8|12154|12152|12165.1|12163.1|12152.8|12150.8|790
1656298800000|2022-06-27 03:00:00|12153.9|12151.9|12161|12159|12164.1|12162.1|12150|12148|535
1656299100000|2022-06-27 03:05:00|12160.8|12158.8|12160.5|12158.5|12162.9|12160.9|12156.6|12154.6|265
1656299400000|2022-06-27 03:10:00|12160.6|12158.6|12158.4|12156.4|12167.5|12165.5|12154.1|12152.1|484
1656299700000|2022-06-27 03:15:00|12158.5|12156.5|12156.5|12154.5|12160.3|12158.3|12151.1|12149.1|354
1656300000000|2022-06-27 03:20:00|12156.4|12154.4|12157.1|12155.1|12160.4|12158.4|12151.6|12149.6|279
1656300300000|2022-06-27 03:25:00|12156.4|12154.4|12165.8|12163.8|12166.9|12164.9|12154.8|12152.8|277
1656300600000|2022-06-27 03:30:00|12166.4|12164.4|12169.4|12167.4|12172|12170|12164.4|12162.4|453
1656300900000|2022-06-27 03:35:00|12169.3|12167.3|12173.5|12171.5|12175.9|12173.9|12167.9|12165.9|353
1656301200000|2022-06-27 03:40:00|12173.8|12171.8|12174.1|12172.1|12176.6|12174.6|12169.4|12167.4|361
1656301500000|2022-06-27 03:45:00|12174|12172|12167.5|12165.5|12174.1|12172.1|12163.1|12161.1|398
1656301800000|2022-06-27 03:50:00|12167.6|12165.6|12168.5|12166.5|12170.1|12168.1|12165.5|12163.5|137
1656302100000|2022-06-27 03:55:00|12168.4|12166.4|12173.3|12171.3|12174.4|12172.4|12167.1|12165.1|210
1656302400000|2022-06-27 04:00:00|12173.1|12171.1|12169|12167|12174.6|12172.6|12164.3|12162.3|299
1656302700000|2022-06-27 04:05:00|12168.9|12166.9|12166.6|12164.6|12169.6|12167.6|12164.4|12162.4|171
1656303000000|2022-06-27 04:10:00|12166|12164|12171.5|12169.5|12172|12170|12163.1|12161.1|185
1656303300000|2022-06-27 04:15:00|12171.4|12169.4|12169.3|12167.3|12171.9|12169.9|12165.5|12163.5|129
1656303600000|2022-06-27 04:20:00|12169.1|12167.1|12176.9|12174.9|12177.4|12175.4|12168.4|12166.4|419
1656303900000|2022-06-27 04:25:00|12176.8|12174.8|12176.5|12174.5|12179|12177|12173.4|12171.4|226
1656304200000|2022-06-27 04:30:00|12176.6|12174.6|12172.3|12170.3|12179|12177|12171.6|12169.6|255
1656304500000|2022-06-27 04:35:00|12172.4|12170.4|12173.6|12171.6|12176|12174|12171.1|12169.1|118
1656304800000|2022-06-27 04:40:00|12173|12171|12174.8|12172.8|12179.5|12177.5|12172|12170|263
1656305100000|2022-06-27 04:45:00|12174.6|12172.6|12172.9|12170.9|12178.8|12176.8|12172.9|12170.9|124
1656305400000|2022-06-27 04:50:00|12173|12171|12172.5|12170.5|12176.8|12174.8|12171.8|12169.8|117
1656305700000|2022-06-27 04:55:00|12172.4|12170.4|12173.3|12171.3|12174.4|12172.4|12170.8|12168.8|124
1656306000000|2022-06-27 05:00:00|12173.4|12171.4|12170.3|12168.3|12174|12172|12165.4|12163.4|384
1656306300000|2022-06-27 05:05:00|12170.1|12168.1|12170|12168|12176.3|12174.3|12168.3|12166.3|292
1656306600000|2022-06-27 05:10:00|12170.1|12168.1|12163.9|12161.9|12175|12173|12161.6|12159.6|620
1656306900000|2022-06-27 05:15:00|12163.6|12161.6|12123.8|12121.8|12163.6|12161.6|12119|12117|1861
1656307200000|2022-06-27 05:20:00|12123.6|12121.6|12133.5|12131.5|12142.3|12140.3|12118.9|12116.9|719
1656307500000|2022-06-27 05:25:00|12133.6|12131.6|12122.9|12120.9|12138.4|12136.4|12120.3|12118.3|505
1656307800000|2022-06-27 05:30:00|12123|12121|12115.6|12113.6|12128.8|12126.8|12110.5|12108.5|880
1656308100000|2022-06-27 05:35:00|12115.5|12113.5|12131.9|12129.9|12134.4|12132.4|12115.1|12113.1|544
1656308400000|2022-06-27 05:40:00|12132|12130|12128.4|12126.4|12134.9|12132.9|12124.3|12122.3|723
1656308700000|2022-06-27 05:45:00|12128.9|12126.9|12130.9|12128.9|12131.3|12129.3|12124.6|12122.6|354
1656309000000|2022-06-27 05:50:00|12129.5|12127.5|12124.9|12122.9|12131|12129|12123.1|12121.1|226
1656309300000|2022-06-27 05:55:00|12124.6|12122.6|12128.5|12126.5|12128.9|12126.9|12118.8|12116.8|276
1656309600000|2022-06-27 06:00:00|12128.3|12126.3|12108.4|12106.4|12130.4|12128.4|12102.6|12100.6|942
1656309900000|2022-06-27 06:05:00|12108.5|12106.5|12114.4|12112.4|12119|12117|12099.3|12097.3|549
1656310200000|2022-06-27 06:10:00|12114.3|12112.3|12114.4|12112.4|12126|12124|12112.6|12110.6|503
1656310500000|2022-06-27 06:15:00|12113.9|12111.9|12116.8|12114.8|12119.9|12117.9|12109.9|12107.9|331
1656310800000|2022-06-27 06:20:00|12116.9|12114.9|12105.8|12103.8|12121|12119|12103.1|12101.1|439
1656311100000|2022-06-27 06:25:00|12105.6|12103.6|12103.5|12101.5|12108.6|12106.6|12099.6|12097.6|485
1656311400000|2022-06-27 06:30:00|12102.8|12100.8|12104.9|12102.9|12109.4|12107.4|12101|12099|253
1656311700000|2022-06-27 06:35:00|12105|12103|12111.4|12109.4|12114.9|12112.9|12104.9|12102.9|374
1656312000000|2022-06-27 06:40:00|12111.8|12109.8|12107.8|12105.8|12112.5|12110.5|12102|12100|278
1656312300000|2022-06-27 06:45:00|12107.9|12105.9|12104|12102|12111|12109|12101.3|12099.3|190
1656312600000|2022-06-27 06:50:00|12104.4|12102.4|12110.1|12108.1|12110.5|12108.5|12094.8|12092.8|476
1656312900000|2022-06-27 06:55:00|12110.5|12108.5|12107.4|12105.4|12111.5|12109.5|12102.5|12100.5|277
1656313200000|2022-06-27 07:00:00|12107.3|12105.3|12127.6|12125.6|12129.1|12127.1|12099.8|12097.8|1330
1656313500000|2022-06-27 07:05:00|12127.3|12125.3|12136.5|12134.5|12141.1|12139.1|12119.5|12117.5|1382
1656313800000|2022-06-27 07:10:00|12136.6|12134.6|12136.6|12134.6|12144|12142|12128.8|12126.8|877
1656314100000|2022-06-27 07:15:00|12136.8|12134.8|12139.8|12137.8|12157.8|12155.8|12136.4|12134.4|1459
1656314400000|2022-06-27 07:20:00|12139.6|12137.6|12153.9|12151.9|12159.4|12157.4|12137.8|12135.8|774
1656314700000|2022-06-27 07:25:00|12154|12152|12174.8|12172.8|12181.5|12179.5|12152.3|12150.3|1563
1656315000000|2022-06-27 07:30:00|12175|12173|12208.1|12206.1|12209.9|12207.9|12172.4|12170.4|2390
1656315300000|2022-06-27 07:35:00|12208|12206|12212.1|12210.1|12221.1|12219.1|12204.4|12202.4|1780
1656315600000|2022-06-27 07:40:00|12212.3|12210.3|12194.1|12192.1|12215.6|12213.6|12192.3|12190.3|1231
1656315900000|2022-06-27 07:45:00|12193.8|12191.8|12203.3|12201.3|12205.4|12203.4|12192.3|12190.3|933
1656316200000|2022-06-27 07:50:00|12203|12201|12204.8|12202.8|12212.8|12210.8|12202.5|12200.5|1266
1656316500000|2022-06-27 07:55:00|12204.9|12202.9|12204.4|12202.4|12209.4|12207.4|12201.3|12199.3|767
1656316800000|2022-06-27 08:00:00|12204.1|12202.1|12209.8|12207.8|12218.9|12216.9|12201.9|12199.9|1387
1656317100000|2022-06-27 08:05:00|12209.9|12207.9|12213.5|12211.5|12228.3|12226.3|12209.6|12207.6|1526
1656317400000|2022-06-27 08:10:00|12213.4|12211.4|12227.3|12225.3|12227.4|12225.4|12212.1|12210.1|818
1656317700000|2022-06-27 08:15:00|12227.5|12225.5|12223.5|12221.5|12228.3|12226.3|12223.1|12221.1|723
1656318000000|2022-06-27 08:20:00|12223.6|12221.6|12216|12214|12227|12225|12215.3|12213.3|596
1656318300000|2022-06-27 08:25:00|12216.8|12214.8|12221.1|12219.1|12223.3|12221.3|12215|12213|618
1656318600000|2022-06-27 08:30:00|12221|12219|12212.4|12210.4|12222|12220|12211.3|12209.3|484
1656318900000|2022-06-27 08:35:00|12212.3|12210.3|12197|12195|12214.3|12212.3|12193|12191|1011
1656319200000|2022-06-27 08:40:00|12196.8|12194.8|12195|12193|12199.4|12197.4|12190.4|12188.4|872
1656319500000|2022-06-27 08:45:00|12195.1|12193.1|12193|12191|12198.8|12196.8|12187.8|12185.8|646
1656319800000|2022-06-27 08:50:00|12192.9|12190.9|12182.4|12180.4|12196.9|12194.9|12182.4|12180.4|468
1656320100000|2022-06-27 08:55:00|12182.8|12180.8|12185|12183|12187|12185|12178.8|12176.8|569
1656320400000|2022-06-27 09:00:00|12184.9|12182.9|12183.8|12181.8|12188.9|12186.9|12182.8|12180.8|489
1656320700000|2022-06-27 09:05:00|12183.5|12181.5|12168.9|12166.9|12183.8|12181.8|12167.1|12165.1|1140
1656321000000|2022-06-27 09:10:00|12168.8|12166.8|12181.5|12179.5|12187.4|12185.4|12168.8|12166.8|921
1656321300000|2022-06-27 09:15:00|12181.4|12179.4|12184.8|12182.8|12186|12184|12177.4|12175.4|371
1656321600000|2022-06-27 09:20:00|12184.6|12182.6|12185.6|12183.6|12193.9|12191.9|12183.6|12181.6|812
1656321900000|2022-06-27 09:25:00|12185.8|12183.8|12189.8|12187.8|12191.3|12189.3|12181.3|12179.3|468
1656322200000|2022-06-27 09:30:00|12190|12188|12185.6|12183.6|12195|12193|12183.6|12181.6|831
1656322500000|2022-06-27 09:35:00|12185.5|12183.5|12183.6|12181.6|12188.6|12186.6|12178.8|12176.8|517
1656322800000|2022-06-27 09:40:00|12183.8|12181.8|12186.4|12184.4|12187.9|12185.9|12177.6|12175.6|505
1656323100000|2022-06-27 09:45:00|12186.3|12184.3|12190.8|12188.8|12194.4|12192.4|12185.6|12183.6|564
1656323400000|2022-06-27 09:50:00|12190.9|12188.9|12184.6|12182.6|12192.9|12190.9|12183.8|12181.8|500
1656323700000|2022-06-27 09:55:00|12184.5|12182.5|12186.3|12184.3|12192.1|12190.1|12184|12182|575
1656324000000|2022-06-27 10:00:00|12186.4|12184.4|12184.1|12182.1|12190.1|12188.1|12179.4|12177.4|534
1656324300000|2022-06-27 10:05:00|12184|12182|12174.5|12172.5|12184.4|12182.4|12173.9|12171.9|507
1656324600000|2022-06-27 10:10:00|12174.6|12172.6|12170.4|12168.4|12176.1|12174.1|12170.1|12168.1|450
1656324900000|2022-06-27 10:15:00|12170.3|12168.3|12181.5|12179.5|12182|12180|12170.3|12168.3|498
1656325200000|2022-06-27 10:20:00|12181.4|12179.4|12177|12175|12183.3|12181.3|12176.6|12174.6|267
1656325500000|2022-06-27 10:25:00|12176.9|12174.9|12156|12154|12178.6|12176.6|12155.4|12153.4|1109
1656325800000|2022-06-27 10:30:00|12155.9|12153.9|12161.3|12159.3|12166.3|12164.3|12152.8|12150.8|753
1656326100000|2022-06-27 10:35:00|12161.1|12159.1|12151.8|12149.8|12162.5|12160.5|12150.8|12148.8|750
1656326400000|2022-06-27 10:40:00|12151.6|12149.6|12160.4|12158.4|12163.4|12161.4|12147.1|12145.1|718
1656326700000|2022-06-27 10:45:00|12160.9|12158.9|12152.1|12150.1|12161.1|12159.1|12144.8|12142.8|939
1656327000000|2022-06-27 10:50:00|12152|12150|12153.3|12151.3|12155.4|12153.4|12149|12147|438
1656327300000|2022-06-27 10:55:00|12153.4|12151.4|12163.8|12161.8|12165.6|12163.6|12152.4|12150.4|837
1656327600000|2022-06-27 11:00:00|12163.9|12161.9|12166.5|12164.5|12168.1|12166.1|12159.6|12157.6|795
1656327900000|2022-06-27 11:05:00|12166.4|12164.4|12174|12172|12174.6|12172.6|12163.6|12161.6|592
1656328200000|2022-06-27 11:10:00|12173.9|12171.9|12179.9|12177.9|12180.1|12178.1|12172.1|12170.1|528
1656328500000|2022-06-27 11:15:00|12180|12178|12181.5|12179.5|12182.1|12180.1|12173.6|12171.6|617
1656328800000|2022-06-27 11:20:00|12181.6|12179.6|12180.1|12178.1|12182.3|12180.3|12179|12177|412
1656329100000|2022-06-27 11:25:00|12180|12178|12169.9|12167.9|12180.8|12178.8|12168.8|12166.8|871
1656329400000|2022-06-27 11:30:00|12170.1|12168.1|12184.3|12182.3|12186.3|12184.3|12169.5|12167.5|685
1656329700000|2022-06-27 11:35:00|12184.1|12182.1|12180.5|12178.5|12185.5|12183.5|12178.8|12176.8|440
1656330000000|2022-06-27 11:40:00|12180.4|12178.4|12184.5|12182.5|12186.3|12184.3|12179.8|12177.8|330
1656330300000|2022-06-27 11:45:00|12184.4|12182.4|12183.4|12181.4|12186.4|12184.4|12180.8|12178.8|325
1656330600000|2022-06-27 11:50:00|12183.3|12181.3|12180.3|12178.3|12186.6|12184.6|12180.3|12178.3|469
1656330900000|2022-06-27 11:55:00|12180.1|12178.1|12172.4|12170.4|12180.5|12178.5|12169.5|12167.5|690
1656331200000|2022-06-27 12:00:00|12172.3|12170.3|12172.9|12170.9|12177.9|12175.9|12167.5|12165.5|1050
1656331500000|2022-06-27 12:05:00|12173.5|12171.5|12165|12163|12175.4|12173.4|12162|12160|1449
1656331800000|2022-06-27 12:10:00|12165.3|12163.3|12170.8|12168.8|12174.4|12172.4|12156.5|12154.5|1328
1656332100000|2022-06-27 12:15:00|12170.9|12168.9|12170.8|12168.8|12178.3|12176.3|12162.8|12160.8|1154
1656332400000|2022-06-27 12:20:00|12170.6|12168.6|12164.8|12162.8|12173|12171|12160.6|12158.6|699
1656332700000|2022-06-27 12:25:00|12164.6|12162.6|12140.9|12138.9|12165.5|12163.5|12137.6|12135.6|1949
1656333000000|2022-06-27 12:30:00|12142.3|12140.3|12118.1|12116.1|12149.8|12147.8|12114.4|12112.4|2862
1656333300000|2022-06-27 12:35:00|12118|12116|12131.4|12129.4|12132.1|12130.1|12116.1|12114.1|1559
1656333600000|2022-06-27 12:40:00|12131.5|12129.5|12136.6|12134.6|12141.9|12139.9|12127.4|12125.4|1624
1656333900000|2022-06-27 12:45:00|12136.8|12134.8|12133.1|12131.1|12140.1|12138.1|12129.5|12127.5|908
1656334200000|2022-06-27 12:50:00|12133|12131|12119.9|12117.9|12137|12135|12119.6|12117.6|1555
1656334500000|2022-06-27 12:55:00|12120|12118|12126.1|12124.1|12128.5|12126.5|12119.9|12117.9|996
1656334800000|2022-06-27 13:00:00|12126.6|12124.6|12138.8|12136.8|12142.9|12140.9|12126|12124|1607
1656335100000|2022-06-27 13:05:00|12138.6|12136.6|12136.1|12134.1|12140.9|12138.9|12132.6|12130.6|968
1656335400000|2022-06-27 13:10:00|12136|12134|12146.8|12144.8|12147.6|12145.6|12130.8|12128.8|1344
1656335700000|2022-06-27 13:15:00|12146.4|12144.4|12148.9|12146.9|12152|12150|12137.6|12135.6|1764
1656336000000|2022-06-27 13:20:00|12148.8|12146.8|12149.4|12147.4|12162.9|12160.9|12142.5|12140.5|2168
1656336300000|2022-06-27 13:25:00|12149.5|12147.5|12155|12153|12159.5|12157.5|12147.8|12145.8|2735
1656336600000|2022-06-27 13:30:00|12155.6|12153.6|12081.1|12080.1|12177.6|12176.6|12081.1|12080.1|21221
1656336900000|2022-06-27 13:35:00|12080.4|12079.4|12072.8|12071.8|12081|12080|12041.3|12040.3|14505
1656337200000|2022-06-27 13:40:00|12072.6|12071.6|12026.3|12025.3|12073.4|12072.4|12013.9|12012.9|11000
1656337500000|2022-06-27 13:45:00|12026.4|12025.4|11998|11997|12028.1|12027.1|11986.8|11985.8|10271
1656337800000|2022-06-27 13:50:00|11997.6|11996.6|12039.5|12038.5|12047.9|12046.9|11992.8|11991.8|9909
1656338100000|2022-06-27 13:55:00|12039.4|12038.4|12030|12029|12054.9|12053.9|12021.8|12020.8|8096
1656338400000|2022-06-27 14:00:00|12030.4|12029.4|12081.6|12080.6|12086.9|12085.9|12026.9|12025.9|11549
1656338700000|2022-06-27 14:05:00|12081.4|12080.4|12047.9|12046.9|12088.8|12087.8|12029.3|12028.3|8278
1656339000000|2022-06-27 14:10:00|12047.8|12046.8|12025.2|12024.2|12055.8|12054.8|12015.2|12014.2|9212
1656339300000|2022-06-27 14:15:00|12025.3|12024.3|12017.1|12016.1|12036.1|12035.1|11991.8|11990.8|9032
1656339600000|2022-06-27 14:20:00|12016.3|12015.3|12015.7|12014.7|12042.6|12041.6|12002.8|12001.8|7206
1656339900000|2022-06-27 14:25:00|12015.8|12014.8|12005.1|12004.1|12026.5|12025.5|11994.1|11993.1|6325
1656340200000|2022-06-27 14:30:00|12004.7|12003.7|12049.3|12048.3|12052.5|12051.5|12000.2|11999.2|6636
1656340500000|2022-06-27 14:35:00|12049.8|12048.8|12044.8|12043.8|12058.1|12057.1|12029.1|12028.1|5533
1656340800000|2022-06-27 14:40:00|12045|12044|12060.2|12059.2|12063.2|12062.2|12028.7|12027.7|5165
1656341100000|2022-06-27 14:45:00|12060|12059|12077.3|12076.3|12077.6|12076.6|12042.2|12041.2|6863
1656341400000|2022-06-27 14:50:00|12077.5|12076.5|12091|12090|12096.7|12095.7|12072.5|12071.5|6425
1656341700000|2022-06-27 14:55:00|12091.5|12090.5|12104.1|12103.1|12116|12115|12090|12089|7492
1656342000000|2022-06-27 15:00:00|12103.8|12102.8|12090.6|12089.6|12109.7|12108.7|12084.1|12083.1|6017
1656342300000|2022-06-27 15:05:00|12090.5|12089.5|12062.8|12061.8|12091|12090|12060.7|12059.7|5559
1656342600000|2022-06-27 15:10:00|12062.6|12061.6|12064|12063|12075.2|12074.2|12053|12052|5489
1656342900000|2022-06-27 15:15:00|12064.3|12063.3|12069.3|12068.3|12085|12084|12055.3|12054.3|5009
1656343200000|2022-06-27 15:20:00|12069.5|12068.5|12098.2|12097.2|12099.7|12098.7|12064.2|12063.2|4677
1656343500000|2022-06-27 15:25:00|12098.3|12097.3|12103.3|12102.3|12109.5|12108.5|12097.7|12096.7|4504
1656343800000|2022-06-27 15:30:00|12103.5|12102.5|12081|12080|12104.5|12103.5|12079.7|12078.7|4863
1656344100000|2022-06-27 15:35:00|12080.8|12079.8|12084.2|12083.2|12089.5|12088.5|12066.2|12065.2|3603
1656344400000|2022-06-27 15:40:00|12084.8|12083.8|12104.7|12103.7|12109|12108|12081.5|12080.5|4188
1656344700000|2022-06-27 15:45:00|12104.8|12103.8|12097.2|12096.2|12118.2|12117.2|12092.1|12091.1|5039
1656345000000|2022-06-27 15:50:00|12096.5|12095.5|12084.2|12083.2|12099.2|12098.2|12083.1|12082.1|3152
1656345300000|2022-06-27 15:55:00|12084.1|12083.1|12085.6|12084.6|12092.5|12091.5|12073.3|12072.3|3807
1656345600000|2022-06-27 16:00:00|12085.3|12084.3|12062|12061|12094|12093|12051|12050|6360
1656345900000|2022-06-27 16:05:00|12063.1|12062.1|12059|12058|12064.3|12063.3|12047|12046|3606
1656346200000|2022-06-27 16:10:00|12058.6|12057.6|12057.6|12056.6|12069.5|12068.5|12048.5|12047.5|3060
1656346500000|2022-06-27 16:15:00|12057.7|12056.7|12060.5|12059.5|12061.7|12060.7|12040.1|12039.1|3988
1656346800000|2022-06-27 16:20:00|12060.3|12059.3|12037|12036|12063.7|12062.7|12035.8|12034.8|3390
1656347100000|2022-06-27 16:25:00|12036.8|12035.8|12023.3|12022.3|12041.6|12040.6|12018.2|12017.2|4888
1656347400000|2022-06-27 16:30:00|12023.5|12022.5|12013.6|12012.6|12024.6|12023.6|12007.2|12006.2|4359
1656347700000|2022-06-27 16:35:00|12014|12013|12025.3|12024.3|12029|12028|12007.5|12006.5|3405
1656348000000|2022-06-27 16:40:00|12026|12025|12043.5|12042.5|12043.5|12042.5|12020.6|12019.6|2833
1656348300000|2022-06-27 16:45:00|12043.8|12042.8|12050.5|12049.5|12053.3|12052.3|12033.5|12032.5|3585
1656348600000|2022-06-27 16:50:00|12050.3|12049.3|12058.2|12057.2|12059.3|12058.3|12044.8|12043.8|2679
1656348900000|2022-06-27 16:55:00|12058.3|12057.3|12061.5|12060.5|12062.7|12061.7|12044.8|12043.8|3059
1656349200000|2022-06-27 17:00:00|12061.3|12060.3|12042.2|12041.2|12066|12065|12032|12031|4628
1656349500000|2022-06-27 17:05:00|12042.3|12041.3|12036.3|12035.3|12042.3|12041.3|12018.8|12017.8|3577
1656349800000|2022-06-27 17:10:00|12036.2|12035.2|12050.3|12049.3|12061.3|12060.3|12035.3|12034.3|3170
1656350100000|2022-06-27 17:15:00|12050.5|12049.5|12055.8|12054.8|12060.3|12059.3|12039.8|12038.8|2621
1656350400000|2022-06-27 17:20:00|12056.7|12055.7|12052.6|12051.6|12061.1|12060.1|12041.1|12040.1|2704
1656350700000|2022-06-27 17:25:00|12052.7|12051.7|12040.7|12039.7|12054.1|12053.1|12035.5|12034.5|2117
1656351000000|2022-06-27 17:30:00|12040.8|12039.8|12029|12028|12043.5|12042.5|12024.2|12023.2|2269
1656351300000|2022-06-27 17:35:00|12029.1|12028.1|12033.1|12032.1|12035.5|12034.5|12019.8|12018.8|2701
1656351600000|2022-06-27 17:40:00|12033|12032|12015.6|12014.6|12035.6|12034.6|12009.8|12008.8|3105
1656351900000|2022-06-27 17:45:00|12016|12015|12007.8|12006.8|12018.3|12017.3|11998.1|11997.1|4118
1656352200000|2022-06-27 17:50:00|12008.3|12007.3|12011.6|12010.6|12020.8|12019.8|12004.6|12003.6|2938
1656352500000|2022-06-27 17:55:00|12011.3|12010.3|12006.8|12005.8|12015.7|12014.7|12005.6|12004.6|2188
1656352800000|2022-06-27 18:00:00|12007|12006|12015.3|12014.3|12019.2|12018.2|11994.8|11993.8|4589
1656353100000|2022-06-27 18:05:00|12015.5|12014.5|12005.3|12004.3|12018.1|12017.1|11997|11996|3028
1656353400000|2022-06-27 18:10:00|12005.2|12004.2|12009|12008|12020.1|12019.1|11995.8|11994.8|4356
1656353700000|2022-06-27 18:15:00|12008.8|12007.8|12030.2|12029.2|12031.6|12030.6|12008.5|12007.5|3521
1656354000000|2022-06-27 18:20:00|12029.7|12028.7|12024.1|12023.1|12031.6|12030.6|12018.2|12017.2|2271
1656354300000|2022-06-27 18:25:00|12024|12023|12012|12011|12024|12023|12007.1|12006.1|2466
1656354600000|2022-06-27 18:30:00|12012.1|12011.1|12028.1|12027.1|12029|12028|12003.5|12002.5|2524
1656354900000|2022-06-27 18:35:00|12027.8|12026.8|12039.3|12038.3|12042.6|12041.6|12023.2|12022.2|3220
1656355200000|2022-06-27 18:40:00|12039.2|12038.2|12029.3|12028.3|12040.2|12039.2|12022|12021|2361
1656355500000|2022-06-27 18:45:00|12028.8|12027.8|12039.1|12038.1|12042.8|12041.8|12019|12018|2710
1656355800000|2022-06-27 18:50:00|12039.3|12038.3|12024.2|12023.2|12039.3|12038.3|12019.5|12018.5|2227
1656356100000|2022-06-27 18:55:00|12024.3|12023.3|12016.1|12015.1|12032.3|12031.3|12013.7|12012.7|2685
1656356400000|2022-06-27 19:00:00|12016.5|12015.5|11987.2|11986.2|12022|12021|11985.1|11984.1|6328
1656356700000|2022-06-27 19:05:00|11987.1|11986.1|11998.2|11997.2|12004.6|12003.6|11972.6|11971.6|5787
1656357000000|2022-06-27 19:10:00|11999.3|11998.3|12022.1|12021.1|12023.6|12022.6|11997|11996|5543
1656357300000|2022-06-27 19:15:00|12022|12021|12022.8|12021.8|12028.8|12027.8|12015.1|12014.1|3439
1656357600000|2022-06-27 19:20:00|12022.7|12021.7|12011.4|12010.4|12026.9|12025.9|12009.6|12008.6|2931
1656357900000|2022-06-27 19:25:00|12011.1|12010.1|12013.6|12012.6|12024.8|12023.8|12004.2|12003.2|3540
1656358200000|2022-06-27 19:30:00|12013.7|12012.7|11999.1|11998.1|12013.9|12012.9|11996.8|11995.8|3326
1656358500000|2022-06-27 19:35:00|11999.2|11998.2|11981.4|11980.4|11999.9|11998.9|11974.1|11973.1|5592
1656358800000|2022-06-27 19:40:00|11981.7|11980.7|12017.4|12016.4|12018.6|12017.6|11977.4|11976.4|6492
1656359100000|2022-06-27 19:45:00|12017.3|12016.3|12012.3|12011.3|12030.6|12029.6|11997.6|11996.6|5457
1656359400000|2022-06-27 19:50:00|12012.2|12011.2|11976.8|11975.8|12012.2|12011.2|11961.9|11960.9|9109
1656359700000|2022-06-27 19:55:00|11976.4|11975.4|12011.9|12010.9|12012.6|12011.6|11976.1|11975.1|12925
1656360000000|2022-06-27 20:00:00|12012.4|12010.4|12029.9|12027.9|12030.4|12028.4|12011.6|12009.6|7345
1656360300000|2022-06-27 20:05:00|12029.8|12027.8|12034.9|12032.9|12035.8|12033.8|12024.7|12022.7|2902
1656360600000|2022-06-27 20:10:00|12035.2|12033.2|12033.6|12031.6|12040.2|12038.2|12030.9|12028.9|2462
1656360900000|2022-06-27 20:15:00|12034.3|12032.3|12036.1|12034.1|12040.7|12038.7|12033.2|12031.2|900
1656361200000|2022-06-27 20:20:00|12036.2|12034.2|12043.2|12041.2|12047.6|12045.6|12035.6|12033.6|724
1656361500000|2022-06-27 20:25:00|12042.9|12040.9|12036.1|12034.1|12045.6|12043.6|12035.6|12033.6|532
1656361800000|2022-06-27 20:30:00|12035.9|12033.9|12034.3|12032.3|12040.2|12038.2|12032.6|12030.6|318
1656362100000|2022-06-27 20:35:00|12034.2|12032.2|12036.2|12034.2|12041.8|12039.8|12033.8|12031.8|200
1656362400000|2022-06-27 20:40:00|12036.1|12034.1|12034.2|12032.2|12038.7|12036.7|12034.2|12032.2|240
1656362700000|2022-06-27 20:45:00|12034.6|12032.6|12041.1|12039.1|12041.7|12039.7|12034.6|12032.6|321
1656363000000|2022-06-27 20:50:00|12040.9|12038.9|12039.6|12037.6|12043.3|12041.3|12036.7|12034.7|335
1656363300000|2022-06-27 20:55:00|12039.7|12037.7|12043.3|12038.3|12043.8|12040.7|12037.1|12035.1|406
1656363600000|2022-06-27 21:00:00|12043.1|12038.1|12044.9|12039.9|12045.7|12040.7|12041.4|12036.4|0
1656363900000|2022-06-27 21:05:00|12044.4|12039.4|12045.9|12040.9|12047.1|12042.1|12044.4|12039.4|0
1656364200000|2022-06-27 21:10:00|12046|12041|12046.2|12041.2|12047.4|12042.4|12045.7|12040.7|0
1656364500000|2022-06-27 21:15:00|12047|12042|12047.5|12042.5|12047.9|12042.9|12046.3|12041.3|0
1656364800000|2022-06-27 21:20:00|12047.6|12042.6|12046.8|12041.8|12047.6|12042.6|12046.3|12041.3|0
1656365100000|2022-06-27 21:25:00|12046.7|12041.7|12047|12042|12047.3|12042.3|12046.5|12041.5|0
1656365400000|2022-06-27 21:30:00|12047.1|12042.1|12046.6|12041.6|12048|12043|12046.3|12041.3|0
1656365700000|2022-06-27 21:35:00|12046.4|12041.4|12043.5|12038.5|12047.1|12042.1|12040.4|12035.4|0
1656366000000|2022-06-27 21:40:00|12043.4|12038.4|12041.2|12036.2|12043.5|12038.5|12040.7|12035.7|0
1656366300000|2022-06-27 21:45:00|12041.4|12036.4|12042.7|12037.7|12042.7|12037.7|12040.7|12035.7|0
1656366600000|2022-06-27 21:50:00|12043.3|12038.3|12042.9|12037.9|12043.8|12038.8|12042.3|12037.3|0
1656366900000|2022-06-27 21:55:00|12043.2|12038.2|12043|12038|12044.3|12039.3|12041.1|12036.1|0
1656367200000|2022-06-27 22:00:00|12044.9|12042.9|12029.9|12027.9|12049.7|12047.7|12027.1|12025.1|482
1656367500000|2022-06-27 22:05:00|12029.8|12027.8|12029.6|12027.6|12030.9|12028.9|12026.6|12024.6|151
1656367800000|2022-06-27 22:10:00|12029.7|12027.7|12027.1|12025.1|12033.3|12031.3|12024.1|12022.1|224
1656368100000|2022-06-27 22:15:00|12027.2|12025.2|12023.6|12021.6|12029.4|12027.4|12023.4|12021.4|194
1656368400000|2022-06-27 22:20:00|12024.9|12022.9|12023.7|12021.7|12025.6|12023.6|12021.6|12019.6|192
1656368700000|2022-06-27 22:25:00|12023.8|12021.8|12025.1|12023.1|12026.8|12024.8|12021.9|12019.9|153
1656369000000|2022-06-27 22:30:00|12024.9|12022.9|12027.3|12025.3|12027.7|12025.7|12024.4|12022.4|89
1656369300000|2022-06-27 22:35:00|12027.6|12025.6|12026.2|12024.2|12027.8|12025.8|12025.6|12023.6|113
1656369600000|2022-06-27 22:40:00|12025.9|12023.9|12026.4|12024.4|12027.3|12025.3|12025.4|12023.4|48
1656369900000|2022-06-27 22:45:00|12026.3|12024.3|12028.6|12026.6|12031.4|12029.4|12026.2|12024.2|198
1656370200000|2022-06-27 22:50:00|12028.4|12026.4|12030.4|12028.4|12031.2|12029.2|12027.8|12025.8|64
1656370500000|2022-06-27 22:55:00|12030.6|12028.6|12030.1|12028.1|12031.8|12029.8|12030.1|12028.1|109
1656370800000|2022-06-27 23:00:00|12029.9|12027.9|12037.1|12035.1|12040.7|12038.7|12029.2|12027.2|255
1656371100000|2022-06-27 23:05:00|12036.9|12034.9|12038.1|12036.1|12039.2|12037.2|12035.2|12033.2|96
1656371400000|2022-06-27 23:10:00|12037.9|12035.9|12039.8|12037.8|12042.2|12040.2|12035.6|12033.6|208
1656371700000|2022-06-27 23:15:00|12039.9|12037.9|12039.4|12037.4|12040.3|12038.3|12036.4|12034.4|56
1656372000000|2022-06-27 23:20:00|12039.6|12037.6|12038.6|12036.6|12040.2|12038.2|12037.1|12035.1|77
1656372300000|2022-06-27 23:25:00|12038.8|12036.8|12039.4|12037.4|12040.4|12038.4|12038.4|12036.4|73
1656372600000|2022-06-27 23:30:00|12039.7|12037.7|12037.3|12035.3|12039.8|12037.8|12036.8|12034.8|77
1656372900000|2022-06-27 23:35:00|12037.4|12035.4|12035.7|12033.7|12037.4|12035.4|12034.2|12032.2|133
1656373200000|2022-06-27 23:40:00|12034.9|12032.9|12031.7|12029.7|12035.3|12033.3|12031.1|12029.1|199
1656373500000|2022-06-27 23:45:00|12031.6|12029.6|12036.8|12034.8|12038.9|12036.9|12031.4|12029.4|235
1656373800000|2022-06-27 23:50:00|12036.7|12034.7|12026.7|12024.7|12037.7|12035.7|12025.9|12023.9|467
1656374100000|2022-06-27 23:55:00|12026.8|12024.8|12034.9|12032.9|12036.2|12034.2|12023.8|12021.8|261
1656374400000|2022-06-28 00:00:00|12034.8|12032.8|12054.6|12052.6|12061.9|12059.9|12032.8|12030.8|1007
1656374700000|2022-06-28 00:05:00|12054.4|12052.4|12059.6|12057.6|12063.6|12061.6|12052.1|12050.1|345
1656375000000|2022-06-28 00:10:00|12058.8|12056.8|12055.4|12053.4|12062.9|12060.9|12054.3|12052.3|263
1656375300000|2022-06-28 00:15:00|12055.6|12053.6|12057.2|12055.2|12061.3|12059.3|12055.6|12053.6|255
1656375600000|2022-06-28 00:20:00|12057.3|12055.3|12052.2|12050.2|12057.4|12055.4|12049.4|12047.4|251
1656375900000|2022-06-28 00:25:00|12052.3|12050.3|12055.4|12053.4|12056.8|12054.8|12050.7|12048.7|150
1656376200000|2022-06-28 00:30:00|12055.2|12053.2|12056.4|12054.4|12058.4|12056.4|12054.2|12052.2|171
1656376500000|2022-06-28 00:35:00|12056.3|12054.3|12051.8|12049.8|12056.7|12054.7|12051.1|12049.1|108
1656376800000|2022-06-28 00:40:00|12051.7|12049.7|12052.7|12050.7|12054.6|12052.6|12050.2|12048.2|109
1656377100000|2022-06-28 00:45:00|12052.6|12050.6|12046.7|12044.7|12052.6|12050.6|12043.8|12041.8|345
1656377400000|2022-06-28 00:50:00|12046.6|12044.6|12041.9|12039.9|12049.4|12047.4|12035.6|12033.6|386
1656377700000|2022-06-28 00:55:00|12041.8|12039.8|12048.3|12046.3|12049.1|12047.1|12040.7|12038.7|172
1656378000000|2022-06-28 01:00:00|12048.4|12046.4|12050.7|12048.7|12050.9|12048.9|12046.2|12044.2|216
1656378300000|2022-06-28 01:05:00|12051.4|12049.4|12048.1|12046.1|12051.8|12049.8|12045.3|12043.3|144
1656378600000|2022-06-28 01:10:00|12047.9|12045.9|12053.8|12051.8|12054.9|12052.9|12045.3|12043.3|204
1656378900000|2022-06-28 01:15:00|12053.3|12051.3|12053.2|12051.2|12055.2|12053.2|12049.3|12047.3|213
1656379200000|2022-06-28 01:20:00|12053.3|12051.3|12044.3|12042.3|12055.2|12053.2|12043.7|12041.7|321
1656379500000|2022-06-28 01:25:00|12044.4|12042.4|12034.3|12032.3|12046.4|12044.4|12028.3|12026.3|474
1656379800000|2022-06-28 01:30:00|12034.4|12032.4|12030.3|12028.3|12039.7|12037.7|12025.9|12023.9|468
1656380100000|2022-06-28 01:35:00|12030.2|12028.2|12036.4|12034.4|12039.6|12037.6|12026.8|12024.8|329
1656380400000|2022-06-28 01:40:00|12036.3|12034.3|12028.7|12026.7|12038.3|12036.3|12028.7|12026.7|161
1656380700000|2022-06-28 01:45:00|12028.6|12026.6|12004.8|12002.8|12030.2|12028.2|12004.6|12002.6|1189
1656381000000|2022-06-28 01:50:00|12004.9|12002.9|11993.8|11991.8|12010.3|12008.3|11993.8|11991.8|763
1656381300000|2022-06-28 01:55:00|11994.3|11992.3|11985.4|11983.4|11997.6|11995.6|11977.4|11975.4|1324
1656381600000|2022-06-28 02:00:00|11985.6|11983.6|11991.3|11989.3|11998.9|11996.9|11983.2|11981.2|1081
1656381900000|2022-06-28 02:05:00|11991.2|11989.2|12001.6|11999.6|12003.4|12001.4|11990.7|11988.7|583
1656382200000|2022-06-28 02:10:00|12001.4|11999.4|11992.6|11990.6|12002.3|12000.3|11991.2|11989.2|502
1656382500000|2022-06-28 02:15:00|11992.4|11990.4|11991.9|11989.9|11999.8|11997.8|11989.4|11987.4|270
1656382800000|2022-06-28 02:20:00|11991.8|11989.8|11977.8|11975.8|11992.4|11990.4|11970.4|11968.4|1391
1656383100000|2022-06-28 02:25:00|11977.9|11975.9|11945.6|11943.6|11981.9|11979.9|11940.8|11938.8|2164
1656383400000|2022-06-28 02:30:00|11945.7|11943.7|11956.2|11954.2|11956.3|11954.3|11939.3|11937.3|995
1656383700000|2022-06-28 02:35:00|11955.4|11953.4|11958.4|11956.4|11961.8|11959.8|11951.4|11949.4|550
1656384000000|2022-06-28 02:40:00|11958.6|11956.6|11957.2|11955.2|11961.4|11959.4|11953.3|11951.3|378
1656384300000|2022-06-28 02:45:00|11957.1|11955.1|11964.8|11962.8|11967.3|11965.3|11952.1|11950.1|568
1656384600000|2022-06-28 02:50:00|11964.9|11962.9|11968.2|11966.2|11973.3|11971.3|11964.6|11962.6|549
1656384900000|2022-06-28 02:55:00|11968.3|11966.3|11971.7|11969.7|11975.1|11973.1|11966.7|11964.7|319
1656385200000|2022-06-28 03:00:00|11972.2|11970.2|11972.7|11970.7|11973.1|11971.1|11968.2|11966.2|348
1656385500000|2022-06-28 03:05:00|11972.8|11970.8|11984.2|11982.2|11988.8|11986.8|11971.4|11969.4|932
1656385800000|2022-06-28 03:10:00|11984.1|11982.1|11978.3|11976.3|11984.1|11982.1|11976.1|11974.1|290
1656386100000|2022-06-28 03:15:00|11978.4|11976.4|11975.9|11973.9|11981.3|11979.3|11971.7|11969.7|266
1656386400000|2022-06-28 03:20:00|11976.1|11974.1|11972.4|11970.4|11976.2|11974.2|11968.8|11966.8|286
1656386700000|2022-06-28 03:25:00|11973.3|11971.3|11991.9|11989.9|11994.6|11992.6|11972.9|11970.9|693
1656387000000|2022-06-28 03:30:00|11991.8|11989.8|11989.7|11987.7|11999.7|11997.7|11988.9|11986.9|663
1656387300000|2022-06-28 03:35:00|11989.6|11987.6|11987.3|11985.3|11992.4|11990.4|11985.8|11983.8|278
1656387600000|2022-06-28 03:40:00|11987.2|11985.2|11990.4|11988.4|11991.4|11989.4|11986.3|11984.3|166
1656387900000|2022-06-28 03:45:00|11990.7|11988.7|11994.9|11992.9|11998.4|11996.4|11990.6|11988.6|182
1656388200000|2022-06-28 03:50:00|11994.8|11992.8|11988.2|11986.2|11996.7|11994.7|11984.2|11982.2|321
1656388500000|2022-06-28 03:55:00|11988.4|11986.4|11990.6|11988.6|11991.7|11989.7|11984.1|11982.1|285
1656388800000|2022-06-28 04:00:00|11990.4|11988.4|11997.6|11995.6|11997.6|11995.6|11988.3|11986.3|192
1656389100000|2022-06-28 04:05:00|11997.4|11995.4|11994.4|11992.4|12000.1|11998.1|11990.9|11988.9|181
1656389400000|2022-06-28 04:10:00|11994.6|11992.6|11992.3|11990.3|11994.8|11992.8|11990.6|11988.6|124
1656389700000|2022-06-28 04:15:00|11992.4|11990.4|11978.1|11976.1|11993.1|11991.1|11976.3|11974.3|498
1656390000000|2022-06-28 04:20:00|11977.9|11975.9|11980.2|11978.2|11982.7|11980.7|11976.3|11974.3|174
1656390300000|2022-06-28 04:25:00|11980.3|11978.3|11982.9|11980.9|11983.8|11981.8|11977.1|11975.1|141
1656390600000|2022-06-28 04:30:00|11982.8|11980.8|11998.7|11996.7|11999.1|11997.1|11982.2|11980.2|318
1656390900000|2022-06-28 04:35:00|11999.4|11997.4|12001.1|11999.1|12004.1|12002.1|11998.4|11996.4|447
1656391200000|2022-06-28 04:40:00|12001.2|11999.2|11995.6|11993.6|12003.1|12001.1|11993.3|11991.3|327
1656391500000|2022-06-28 04:45:00|11996.1|11994.1|11995.7|11993.7|11997.4|11995.4|11992.3|11990.3|144
1656391800000|2022-06-28 04:50:00|11995.6|11993.6|11990.3|11988.3|11996.1|11994.1|11986.7|11984.7|268
1656392100000|2022-06-28 04:55:00|11990.4|11988.4|11992.1|11990.1|11992.3|11990.3|11987.6|11985.6|213
1656392400000|2022-06-28 05:00:00|11992.2|11990.2|11995.1|11993.1|12008.2|12006.2|11990.7|11988.7|526
1656392700000|2022-06-28 05:05:00|11994.9|11992.9|12003.9|12001.9|12005.4|12003.4|11989.8|11987.8|287
1656393000000|2022-06-28 05:10:00|12003.7|12001.7|12004.4|12002.4|12007.4|12005.4|12000.2|11998.2|301
1656393300000|2022-06-28 05:15:00|12004.6|12002.6|12001.4|11999.4|12004.8|12002.8|11999.7|11997.7|161
1656393600000|2022-06-28 05:20:00|12001.3|11999.3|11998.8|11996.8|12002.7|12000.7|11996.2|11994.2|280
1656393900000|2022-06-28 05:25:00|11998.9|11996.9|12003.3|12001.3|12006.4|12004.4|11996.3|11994.3|394
1656394200000|2022-06-28 05:30:00|12003.4|12001.4|12012.9|12010.9|12013.8|12011.8|11999.7|11997.7|722
1656394500000|2022-06-28 05:35:00|12013.2|12011.2|12020.3|12018.3|12024.6|12022.6|12011.9|12009.9|1064
1656394800000|2022-06-28 05:40:00|12020.2|12018.2|12018.3|12016.3|12023.4|12021.4|12014.3|12012.3|438
1656395100000|2022-06-28 05:45:00|12018.4|12016.4|12019.9|12017.9|12022.9|12020.9|12015.1|12013.1|356
1656395400000|2022-06-28 05:50:00|12019.7|12017.7|12018.4|12016.4|12022.1|12020.1|12015.2|12013.2|322
1656395700000|2022-06-28 05:55:00|12018.6|12016.6|12019.8|12017.8|12025.6|12023.6|12017.4|12015.4|520
1656396000000|2022-06-28 06:00:00|12020.2|12018.2|12036.1|12034.1|12038.1|12036.1|12018.7|12016.7|904
1656396300000|2022-06-28 06:05:00|12035.2|12033.2|12062.1|12060.1|12065.4|12063.4|12031.7|12029.7|1252
1656396600000|2022-06-28 06:10:00|12062.2|12060.2|12077.3|12075.3|12093.6|12091.6|12060.6|12058.6|2033
1656396900000|2022-06-28 06:15:00|12077.4|12075.4|12078.4|12076.4|12089.2|12087.2|12073.4|12071.4|870
1656397200000|2022-06-28 06:20:00|12078.2|12076.2|12079.9|12077.9|12085.6|12083.6|12076.3|12074.3|732
1656397500000|2022-06-28 06:25:00|12079.8|12077.8|12084.4|12082.4|12085.1|12083.1|12078.3|12076.3|697
1656397800000|2022-06-28 06:30:00|12084.1|12082.1|12075.9|12073.9|12086.2|12084.2|12073.2|12071.2|545
1656398100000|2022-06-28 06:35:00|12076.1|12074.1|12071.6|12069.6|12076.4|12074.4|12063.8|12061.8|816
1656398400000|2022-06-28 06:40:00|12071.4|12069.4|12077.2|12075.2|12079.9|12077.9|12069.7|12067.7|731
1656398700000|2022-06-28 06:45:00|12077.1|12075.1|12077.6|12075.6|12082.9|12080.9|12073.9|12071.9|733
1656399000000|2022-06-28 06:50:00|12077.7|12075.7|12072.3|12070.3|12079.2|12077.2|12069.3|12067.3|420
1656399300000|2022-06-28 06:55:00|12072.6|12070.6|12066.6|12064.6|12074.1|12072.1|12064.6|12062.6|278
1656399600000|2022-06-28 07:00:00|12066.8|12064.8|12078.2|12076.2|12089.6|12087.6|12066.8|12064.8|1053
1656399900000|2022-06-28 07:05:00|12078.3|12076.3|12081.4|12079.4|12085.4|12083.4|12073.2|12071.2|642
1656400200000|2022-06-28 07:10:00|12081.3|12079.3|12115.1|12113.1|12124.9|12122.9|12079.8|12077.8|2459
1656400500000|2022-06-28 07:15:00|12114.6|12112.6|12096.2|12094.2|12117.6|12115.6|12095.6|12093.6|1076
1656400800000|2022-06-28 07:20:00|12095.9|12093.9|12081.7|12079.7|12099.2|12097.2|12072.4|12070.4|1228
1656401100000|2022-06-28 07:25:00|12081.8|12079.8|12057.2|12055.2|12082.1|12080.1|12051.6|12049.6|1219
1656401400000|2022-06-28 07:30:00|12057.3|12055.3|12041.1|12039.1|12057.4|12055.4|12034.3|12032.3|1537
1656401700000|2022-06-28 07:35:00|12041.2|12039.2|12031.3|12029.3|12049.9|12047.9|12030.3|12028.3|906
1656402000000|2022-06-28 07:40:00|12032.1|12030.1|12030.4|12028.4|12040.4|12038.4|12025.6|12023.6|999
1656402300000|2022-06-28 07:45:00|12029.8|12027.8|12023.3|12021.3|12038.4|12036.4|12015.7|12013.7|788
1656402600000|2022-06-28 07:50:00|12023.7|12021.7|12039.9|12037.9|12044.6|12042.6|12019.4|12017.4|922
1656402900000|2022-06-28 07:55:00|12040.3|12038.3|12044.7|12042.7|12047.1|12045.1|12036.6|12034.6|616
1656403200000|2022-06-28 08:00:00|12044.6|12042.6|12059.7|12057.7|12061.3|12059.3|12042.4|12040.4|1314
1656403500000|2022-06-28 08:05:00|12059.4|12057.4|12052.2|12050.2|12067.3|12065.3|12050.7|12048.7|973
1656403800000|2022-06-28 08:10:00|12052.3|12050.3|12051.7|12049.7|12055.7|12053.7|12049.6|12047.6|616
1656404100000|2022-06-28 08:15:00|12051.6|12049.6|12055.2|12053.2|12059.9|12057.9|12050.2|12048.2|601
1656404400000|2022-06-28 08:20:00|12055.6|12053.6|12061.8|12059.8|12065.8|12063.8|12054.9|12052.9|747
1656404700000|2022-06-28 08:25:00|12061.7|12059.7|12068.3|12066.3|12069.6|12067.6|12060.6|12058.6|465
1656405000000|2022-06-28 08:30:00|12068.4|12066.4|12054.4|12052.4|12069.6|12067.6|12054.4|12052.4|346
1656405300000|2022-06-28 08:35:00|12055.2|12053.2|12069.6|12067.6|12070.6|12068.6|12054.6|12052.6|427
1656405600000|2022-06-28 08:40:00|12069.7|12067.7|12061.7|12059.7|12069.9|12067.9|12061.2|12059.2|319
1656405900000|2022-06-28 08:45:00|12061.6|12059.6|12064.2|12062.2|12068.7|12066.7|12059.3|12057.3|228
1656406200000|2022-06-28 08:50:00|12064.1|12062.1|12073.1|12071.1|12073.1|12071.1|12063.7|12061.7|305
1656406500000|2022-06-28 08:55:00|12072.9|12070.9|12077.8|12075.8|12083.6|12081.6|12071.1|12069.1|829
1656406800000|2022-06-28 09:00:00|12077.9|12075.9|12078.1|12076.1|12082.2|12080.2|12075.6|12073.6|427
1656407100000|2022-06-28 09:05:00|12077.9|12075.9|12083.6|12081.6|12085.3|12083.3|12077.4|12075.4|491
1656407400000|2022-06-28 09:10:00|12083.8|12081.8|12092.6|12090.6|12093.9|12091.9|12083.7|12081.7|735
1656407700000|2022-06-28 09:15:00|12092.7|12090.7|12077.9|12075.9|12093.9|12091.9|12075.1|12073.1|699
1656408000000|2022-06-28 09:20:00|12077.8|12075.8|12078.9|12076.9|12084.4|12082.4|12075.7|12073.7|405
1656408300000|2022-06-28 09:25:00|12079.1|12077.1|12083.3|12081.3|12086.4|12084.4|12077.4|12075.4|322
1656408600000|2022-06-28 09:30:00|12083.2|12081.2|12068.7|12066.7|12085.4|12083.4|12066.4|12064.4|623
1656408900000|2022-06-28 09:35:00|12068.8|12066.8|12062.2|12060.2|12072.2|12070.2|12057.6|12055.6|642
1656409200000|2022-06-28 09:40:00|12062.1|12060.1|12055.2|12053.2|12063.2|12061.2|12052.7|12050.7|557
1656409500000|2022-06-28 09:45:00|12055.1|12053.1|12053.7|12051.7|12061.3|12059.3|12051.1|12049.1|694
1656409800000|2022-06-28 09:50:00|12053.6|12051.6|12059.4|12057.4|12069.2|12067.2|12053.4|12051.4|622
1656410100000|2022-06-28 09:55:00|12059.3|12057.3|12054.9|12052.9|12064.3|12062.3|12050.3|12048.3|611
1656410400000|2022-06-28 10:00:00|12055.2|12053.2|12054.1|12052.1|12061.4|12059.4|12051.4|12049.4|512
1656410700000|2022-06-28 10:05:00|12054.7|12052.7|12045.7|12043.7|12057.4|12055.4|12045.4|12043.4|604
1656411000000|2022-06-28 10:10:00|12045.8|12043.8|12047.7|12045.7|12051.4|12049.4|12045.2|12043.2|513
1656411300000|2022-06-28 10:15:00|12047.8|12045.8|12051.1|12049.1|12052.9|12050.9|12047.6|12045.6|348
1656411600000|2022-06-28 10:20:00|12050.9|12048.9|12059.2|12057.2|12063.6|12061.6|12049.6|12047.6|446
1656411900000|2022-06-28 10:25:00|12057.7|12055.7|12059.6|12057.6|12061.8|12059.8|12055.7|12053.7|288
1656412200000|2022-06-28 10:30:00|12059.7|12057.7|12068.8|12066.8|12069.2|12067.2|12059.7|12057.7|385
1656412500000|2022-06-28 10:35:00|12068.7|12066.7|12066.2|12064.2|12068.9|12066.9|12063.8|12061.8|242
1656412800000|2022-06-28 10:40:00|12066.1|12064.1|12062.1|12060.1|12069.3|12067.3|12057.1|12055.1|412
1656413100000|2022-06-28 10:45:00|12062.3|12060.3|12060.7|12058.7|12065.3|12063.3|12058.1|12056.1|403
1656413400000|2022-06-28 10:50:00|12060.6|12058.6|12068.1|12066.1|12068.2|12066.2|12057.4|12055.4|388
1656413700000|2022-06-28 10:55:00|12068.2|12066.2|12072.3|12070.3|12076.8|12074.8|12063.4|12061.4|715
1656414000000|2022-06-28 11:00:00|12072.2|12070.2|12065.3|12063.3|12074.7|12072.7|12061.7|12059.7|636
1656414300000|2022-06-28 11:05:00|12065.2|12063.2|12078.2|12076.2|12078.3|12076.3|12062.3|12060.3|855
1656414600000|2022-06-28 11:10:00|12078.4|12076.4|12077.4|12075.4|12080.1|12078.1|12073.3|12071.3|710
1656414900000|2022-06-28 11:15:00|12077.6|12075.6|12075.1|12073.1|12078.2|12076.2|12072.1|12070.1|579
1656415200000|2022-06-28 11:20:00|12075.2|12073.2|12076.3|12074.3|12077.2|12075.2|12071.3|12069.3|392
1656415500000|2022-06-28 11:25:00|12076.2|12074.2|12088.8|12086.8|12089.6|12087.6|12071.2|12069.2|877
1656415800000|2022-06-28 11:30:00|12088.9|12086.9|12083.1|12081.1|12089.2|12087.2|12082.2|12080.2|581
1656416100000|2022-06-28 11:35:00|12082.9|12080.9|12074.8|12072.8|12083.7|12081.7|12072.2|12070.2|538
1656416400000|2022-06-28 11:40:00|12074.9|12072.9|12077.8|12075.8|12078.6|12076.6|12071.7|12069.7|441
1656416700000|2022-06-28 11:45:00|12077.7|12075.7|12071.2|12069.2|12078.6|12076.6|12069.3|12067.3|559
1656417000000|2022-06-28 11:50:00|12071.3|12069.3|12065.2|12063.2|12071.7|12069.7|12060.1|12058.1|553
1656417300000|2022-06-28 11:55:00|12065.1|12063.1|12067.6|12065.6|12070.6|12068.6|12057.3|12055.3|942
1656417600000|2022-06-28 12:00:00|12067.7|12065.7|12068.1|12066.1|12075.7|12073.7|12062.6|12060.6|782
1656417900000|2022-06-28 12:05:00|12067.9|12065.9|12066.2|12064.2|12071.9|12069.9|12060.7|12058.7|665
1656418200000|2022-06-28 12:10:00|12066.1|12064.1|12063.6|12061.6|12068.7|12066.7|12059.6|12057.6|864
1656418500000|2022-06-28 12:15:00|12064.1|12062.1|12050.1|12048.1|12068.4|12066.4|12045.7|12043.7|1258
1656418800000|2022-06-28 12:20:00|12049.8|12047.8|12042.2|12040.2|12051.8|12049.8|12031.1|12029.1|1572
1656419100000|2022-06-28 12:25:00|12042.3|12040.3|12023.6|12021.6|12043.4|12041.4|12020.2|12018.2|1963
1656419400000|2022-06-28 12:30:00|12023.4|12021.4|12014.2|12012.2|12034.1|12032.1|12010.9|12008.9|1905
1656419700000|2022-06-28 12:35:00|12014.3|12012.3|12027.2|12025.2|12028.7|12026.7|12012.4|12010.4|1549
1656420000000|2022-06-28 12:40:00|12027.1|12025.1|12031.3|12029.3|12038.4|12036.4|12027.1|12025.1|1430
1656420300000|2022-06-28 12:45:00|12031.2|12029.2|12032.3|12030.3|12036.8|12034.8|12028.7|12026.7|696
1656420600000|2022-06-28 12:50:00|12032.9|12030.9|12035.7|12033.7|12041.2|12039.2|12028.3|12026.3|925
1656420900000|2022-06-28 12:55:00|12035.3|12033.3|12038.2|12036.2|12040.3|12038.3|12034.1|12032.1|595
1656421200000|2022-06-28 13:00:00|12038.7|12036.7|12044.9|12042.9|12047.4|12045.4|12038.7|12036.7|1536
1656421500000|2022-06-28 13:05:00|12045.1|12043.1|12047.1|12045.1|12051.2|12049.2|12044.2|12042.2|1277
1656421800000|2022-06-28 13:10:00|12047.2|12045.2|12040.3|12038.3|12049.2|12047.2|12035.2|12033.2|1237
1656422100000|2022-06-28 13:15:00|12039.4|12037.4|12040.7|12038.7|12047.7|12045.7|12038.2|12036.2|1817
1656422400000|2022-06-28 13:20:00|12040.8|12038.8|12036.4|12034.4|12047.2|12045.2|12034.8|12032.8|982
1656422700000|2022-06-28 13:25:00|12038.4|12036.4|12031.6|12029.6|12047.6|12045.6|12026.1|12024.1|2278
1656423000000|2022-06-28 13:30:00|12031.1|12030.1|12112.3|12111.3|12137.6|12136.6|12015.4|12014.4|22599
1656423300000|2022-06-28 13:35:00|12112.4|12111.4|12124.3|12123.3|12141.2|12140.2|12098.6|12097.6|13261
1656423600000|2022-06-28 13:40:00|12125.3|12124.3|12122.1|12121.1|12135.1|12134.1|12100.7|12099.7|8627
1656423900000|2022-06-28 13:45:00|12121.9|12120.9|12111.3|12110.3|12126.8|12125.8|12074.7|12073.7|10663
1656424200000|2022-06-28 13:50:00|12111.7|12110.7|12104.6|12103.6|12115.6|12114.6|12094.7|12093.7|5892
1656424500000|2022-06-28 13:55:00|12104.9|12103.9|12071.1|12070.1|12108.3|12107.3|12051.3|12050.3|8281
1656424800000|2022-06-28 14:00:00|12070.7|12069.7|12032.1|12031.1|12091.6|12090.6|12026.3|12025.3|10204
1656425100000|2022-06-28 14:05:00|12031.9|12030.9|12002.1|12001.1|12038.2|12037.2|11982.7|11981.7|12716
1656425400000|2022-06-28 14:10:00|12001.9|12000.9|12019.3|12018.3|12024.9|12023.9|11998.9|11997.9|5765
1656425700000|2022-06-28 14:15:00|12019.1|12018.1|11994.3|11993.3|12027.1|12026.1|11993.3|11992.3|7432
1656426000000|2022-06-28 14:20:00|11994.8|11993.8|11991|11990|12001.4|12000.4|11972.5|11971.5|7970
1656426300000|2022-06-28 14:25:00|11991.1|11990.1|11980.3|11979.3|12002.8|12001.8|11980.3|11979.3|5550
1656426600000|2022-06-28 14:30:00|11980.4|11979.4|11932.8|11931.8|11983.4|11982.4|11925.5|11924.5|14279
1656426900000|2022-06-28 14:35:00|11932.9|11931.9|11956.6|11955.6|11958.6|11957.6|11928|11927|5968
1656427200000|2022-06-28 14:40:00|11956.4|11955.4|11952.1|11951.1|11956.4|11955.4|11923.6|11922.6|6407
1656427500000|2022-06-28 14:45:00|11952|11951|11921.9|11920.9|11953.3|11952.3|11909.4|11908.4|9174
1656427800000|2022-06-28 14:50:00|11921.3|11920.3|11911.6|11910.6|11931|11930|11902.1|11901.1|6044
1656428100000|2022-06-28 14:55:00|11910.6|11909.6|11936.8|11935.8|11939.4|11938.4|11909.9|11908.9|5882
1656428400000|2022-06-28 15:00:00|11936.6|11935.6|11938.3|11937.3|11948.3|11947.3|11918.4|11917.4|6470
1656428700000|2022-06-28 15:05:00|11938|11937|11925.8|11924.8|11941.6|11940.6|11917.9|11916.9|4234
1656429000000|2022-06-28 15:10:00|11925.9|11924.9|11924.3|11923.3|11936.3|11935.3|11912.6|11911.6|5075
1656429300000|2022-06-28 15:15:00|11924.1|11923.1|11896.6|11895.6|11926.6|11925.6|11894.4|11893.4|6077
1656429600000|2022-06-28 15:20:00|11896.5|11895.5|11862.6|11861.6|11904|11903|11861.6|11860.6|8593
1656429900000|2022-06-28 15:25:00|11862.9|11861.9|11829.1|11828.1|11867|11866|11828.9|11827.9|11990
1656430200000|2022-06-28 15:30:00|11829.3|11828.3|11842|11841|11847.1|11846.1|11823.8|11822.8|8399
1656430500000|2022-06-28 15:35:00|11842.1|11841.1|11813.1|11812.1|11846.6|11845.6|11811.6|11810.6|6496
1656430800000|2022-06-28 15:40:00|11813.5|11812.5|11784.4|11783.4|11819.4|11818.4|11780.6|11779.6|11003
1656431100000|2022-06-28 15:45:00|11784.1|11783.1|11788.6|11787.6|11798.8|11797.8|11772.9|11771.9|8895
1656431400000|2022-06-28 15:50:00|11788.5|11787.5|11763.1|11762.1|11791.6|11790.6|11761.6|11760.6|7937
1656431700000|2022-06-28 15:55:00|11763.4|11762.4|11758.8|11757.8|11773.9|11772.9|11751.3|11750.3|7699
1656432000000|2022-06-28 16:00:00|11759|11758|11731.5|11730.5|11765|11764|11726.9|11725.9|8545
1656432300000|2022-06-28 16:05:00|11731.4|11730.4|11751.9|11750.9|11758|11757|11729.1|11728.1|6048
1656432600000|2022-06-28 16:10:00|11751.5|11750.5|11756.8|11755.8|11773.6|11772.6|11747.9|11746.9|6529
1656432900000|2022-06-28 16:15:00|11756.6|11755.6|11755.4|11754.4|11759.4|11758.4|11729.6|11728.6|7282
1656433200000|2022-06-28 16:20:00|11755.6|11754.6|11765.9|11764.9|11775.6|11774.6|11750|11749|5139
1656433500000|2022-06-28 16:25:00|11766|11765|11779.4|11778.4|11779.8|11778.8|11758.3|11757.3|4404
1656433800000|2022-06-28 16:30:00|11778.8|11777.8|11745.8|11744.8|11778.9|11777.9|11745.8|11744.8|4444
1656434100000|2022-06-28 16:35:00|11745.5|11744.5|11778.5|11777.5|11780.1|11779.1|11744.1|11743.1|4223
1656434400000|2022-06-28 16:40:00|11778.1|11777.1|11793.9|11792.9|11796.8|11795.8|11775.1|11774.1|5274
1656434700000|2022-06-28 16:45:00|11794.1|11793.1|11787.9|11786.9|11804.4|11803.4|11783.2|11782.2|4987
1656435000000|2022-06-28 16:50:00|11788.1|11787.1|11770.4|11769.4|11791.4|11790.4|11768.9|11767.9|4071
1656435300000|2022-06-28 16:55:00|11770.7|11769.7|11784.4|11783.4|11792.1|11791.1|11769.6|11768.6|3800
1656435600000|2022-06-28 17:00:00|11784.3|11783.3|11762.9|11761.9|11784.4|11783.4|11748.3|11747.3|6158
1656435900000|2022-06-28 17:05:00|11762.8|11761.8|11722.1|11721.1|11766.6|11765.6|11721.9|11720.9|5477
1656436200000|2022-06-28 17:10:00|11722.3|11721.3|11721.9|11720.9|11735.9|11734.9|11714.6|11713.6|5835
1656436500000|2022-06-28 17:15:00|11721.8|11720.8|11724.6|11723.6|11736.7|11735.7|11720.7|11719.7|3211
1656436800000|2022-06-28 17:20:00|11724.7|11723.7|11728.4|11727.4|11732.1|11731.1|11706.4|11705.4|5604
1656437100000|2022-06-28 17:25:00|11728.2|11727.2|11741.2|11740.2|11746.4|11745.4|11716.7|11715.7|4758
1656437400000|2022-06-28 17:30:00|11741.3|11740.3|11730.8|11729.8|11748.7|11747.7|11730.2|11729.2|2924
1656437700000|2022-06-28 17:35:00|11730.4|11729.4|11719.7|11718.7|11732.4|11731.4|11714.7|11713.7|3861
1656438000000|2022-06-28 17:40:00|11719.3|11718.3|11725.9|11724.9|11736.2|11735.2|11715.3|11714.3|3410
1656438300000|2022-06-28 17:45:00|11725.1|11724.1|11733.1|11732.1|11738.1|11737.1|11723.1|11722.1|2496
1656438600000|2022-06-28 17:50:00|11733.8|11732.8|11725.9|11724.9|11742.9|11741.9|11725.3|11724.3|2582
1656438900000|2022-06-28 17:55:00|11725.8|11724.8|11723.8|11722.8|11736.2|11735.2|11721.4|11720.4|2533
1656439200000|2022-06-28 18:00:00|11723.7|11722.7|11720.1|11719.1|11751.9|11750.9|11717.4|11716.4|4696
1656439500000|2022-06-28 18:05:00|11720.3|11719.3|11710.8|11709.8|11727.7|11726.7|11704.1|11703.1|3933
1656439800000|2022-06-28 18:10:00|11710.3|11709.3|11694.4|11693.4|11714.6|11713.6|11689.4|11688.4|5009
1656440100000|2022-06-28 18:15:00|11694.2|11693.2|11686.6|11685.6|11705.4|11704.4|11686.2|11685.2|4787
1656440400000|2022-06-28 18:20:00|11686.7|11685.7|11689.4|11688.4|11696.7|11695.7|11683.3|11682.3|3475
1656440700000|2022-06-28 18:25:00|11689.6|11688.6|11697.2|11696.2|11698.8|11697.8|11685.9|11684.9|2740
1656441000000|2022-06-28 18:30:00|11696.6|11695.6|11675.4|11674.4|11696.7|11695.7|11674.6|11673.6|4334
1656441300000|2022-06-28 18:35:00|11675.2|11674.2|11665.7|11664.7|11676.7|11675.7|11660.6|11659.6|6082
1656441600000|2022-06-28 18:40:00|11665.2|11664.2|11671.2|11670.2|11672.9|11671.9|11656.2|11655.2|5468
1656441900000|2022-06-28 18:45:00|11671.1|11670.1|11700.2|11699.2|11701.8|11700.8|11668.2|11667.2|6274
1656442200000|2022-06-28 18:50:00|11701.2|11700.2|11692.4|11691.4|11701.4|11700.4|11686.4|11685.4|3735
1656442500000|2022-06-28 18:55:00|11692.6|11691.6|11683.6|11682.6|11699.4|11698.4|11681.2|11680.2|3402
1656442800000|2022-06-28 19:00:00|11683.2|11682.2|11661.4|11660.4|11697.9|11696.9|11660.3|11659.3|5288
1656443100000|2022-06-28 19:05:00|11661.6|11660.6|11655.9|11654.9|11666.7|11665.7|11645.6|11644.6|5172
1656443400000|2022-06-28 19:10:00|11655.7|11654.7|11657.8|11656.8|11665.9|11664.9|11645.4|11644.4|4411
1656443700000|2022-06-28 19:15:00|11657.7|11656.7|11669.9|11668.9|11673.3|11672.3|11650.8|11649.8|3593
1656444000000|2022-06-28 19:20:00|11670.3|11669.3|11685|11684|11686.7|11685.7|11659.4|11658.4|4084
1656444300000|2022-06-28 19:25:00|11685.2|11684.2|11676|11675|11686.8|11685.8|11663.8|11662.8|4419
1656444600000|2022-06-28 19:30:00|11675.9|11674.9|11674.4|11673.4|11689.4|11688.4|11669.5|11668.5|4360
1656444900000|2022-06-28 19:35:00|11674.5|11673.5|11677.3|11676.3|11679.7|11678.7|11660.8|11659.8|4516
1656445200000|2022-06-28 19:40:00|11677|11676|11659|11658|11679.7|11678.7|11651.8|11650.8|4968
1656445500000|2022-06-28 19:45:00|11658.3|11657.3|11656.3|11655.3|11667.2|11666.2|11643.4|11642.4|5733
1656445800000|2022-06-28 19:50:00|11656.7|11655.7|11667.9|11666.9|11668|11667|11635.2|11634.2|11450
1656446100000|2022-06-28 19:55:00|11668|11667|11641.5|11640.5|11668.4|11667.4|11635.3|11634.3|18228
1656446400000|2022-06-28 20:00:00|11641|11640|11636|11634|11651.1|11649.1|11629.5|11627.5|6743
1656446700000|2022-06-28 20:05:00|11636.1|11634.1|11638.1|11636.1|11639.8|11637.8|11632.1|11630.1|2059
1656447000000|2022-06-28 20:10:00|11637.6|11635.6|11642.8|11640.8|11646.8|11644.8|11636.9|11634.9|1833
1656447300000|2022-06-28 20:15:00|11643.1|11641.1|11643|11641|11646.4|11644.4|11637|11635|605
1656447600000|2022-06-28 20:20:00|11643.1|11641.1|11650.4|11648.4|11650.9|11648.9|11642.5|11640.5|497
1656447900000|2022-06-28 20:25:00|11650.3|11648.3|11649.9|11647.9|11650.4|11648.4|11645.4|11643.4|348
1656448200000|2022-06-28 20:30:00|11650|11648|11647.9|11645.9|11651.1|11649.1|11645.8|11643.8|292
1656448500000|2022-06-28 20:35:00|11647.8|11645.8|11649.3|11647.3|11650.1|11648.1|11644.6|11642.6|313
1656448800000|2022-06-28 20:40:00|11649.4|11647.4|11647.5|11645.5|11650.5|11648.5|11646.3|11644.3|328
1656449100000|2022-06-28 20:45:00|11647.6|11645.6|11640.8|11638.8|11648.5|11646.5|11636.3|11634.3|602
1656449400000|2022-06-28 20:50:00|11640.6|11638.6|11644.3|11642.3|11645.3|11643.3|11638.3|11636.3|327
1656449700000|2022-06-28 20:55:00|11644.1|11642.1|11650.9|11645.9|11651.7|11649.5|11644|11642|360
1656450000000|2022-06-28 21:00:00|11650.8|11645.8|11647.9|11642.9|11652.3|11647.3|11647.7|11642.7|1
1656450300000|2022-06-28 21:05:00|11647.8|11642.8|11648.9|11643.9|11649.4|11644.4|11646.7|11641.7|0
1656450600000|2022-06-28 21:10:00|11648.4|11643.4|11647.2|11642.2|11648.7|11643.7|11646.5|11641.5|0
1656450900000|2022-06-28 21:15:00|11647.1|11642.1|11644.4|11639.4|11647.1|11642.1|11644|11639|0
1656451200000|2022-06-28 21:20:00|11644.1|11639.1|11644.5|11639.5|11645.5|11640.5|11643.4|11638.4|0
1656451500000|2022-06-28 21:25:00|11644.4|11639.4|11642.6|11637.6|11645.1|11640.1|11641.6|11636.6|0
1656451800000|2022-06-28 21:30:00|11642.7|11637.7|11641.5|11636.5|11644.1|11639.1|11641.4|11636.4|0
1656452100000|2022-06-28 21:35:00|11641.1|11636.1|11642.4|11637.4|11642.7|11637.7|11640.6|11635.6|0
1656452400000|2022-06-28 21:40:00|11642.5|11637.5|11642.9|11637.9|11643|11638|11642.3|11637.3|0
1656452700000|2022-06-28 21:45:00|11642.6|11637.6|11643.5|11638.5|11643.6|11638.6|11642.6|11637.6|0
1656453000000|2022-06-28 21:50:00|11643.4|11638.4|11643.3|11638.3|11644.9|11639.9|11643.2|11638.2|0
1656453300000|2022-06-28 21:55:00|11642.2|11637.2|11645.3|11640.3|11646.1|11641.1|11642.1|11637.1|0
1656453600000|2022-06-28 22:00:00|11650.5|11648.5|11650.8|11648.8|11651|11649|11642.8|11640.8|488
1656453900000|2022-06-28 22:05:00|11650.9|11648.9|11653.4|11651.4|11653.8|11651.8|11647.3|11645.3|234
1656454200000|2022-06-28 22:10:00|11653.5|11651.5|11651.5|11649.5|11659.4|11657.4|11651.5|11649.5|357
1656454500000|2022-06-28 22:15:00|11651.4|11649.4|11654.3|11652.3|11656.3|11654.3|11650.8|11648.8|169
1656454800000|2022-06-28 22:20:00|11654.4|11652.4|11654.8|11652.8|11656|11654|11650.6|11648.6|164
1656455100000|2022-06-28 22:25:00|11654.9|11652.9|11658.4|11656.4|11660.6|11658.6|11654.9|11652.9|208
1656455400000|2022-06-28 22:30:00|11658.9|11656.9|11662|11660|11662.4|11660.4|11658.4|11656.4|258
1656455700000|2022-06-28 22:35:00|11662.9|11660.9|11660.1|11658.1|11663|11661|11655.6|11653.6|313
1656456000000|2022-06-28 22:40:00|11660|11658|11659|11657|11660.1|11658.1|11654.9|11652.9|224
1656456300000|2022-06-28 22:45:00|11659.3|11657.3|11659.1|11657.1|11661.4|11659.4|11658.4|11656.4|127
1656456600000|2022-06-28 22:50:00|11659|11657|11664.6|11662.6|11664.9|11662.9|11658.5|11656.5|225
1656456900000|2022-06-28 22:55:00|11664.5|11662.5|11664.9|11662.9|11665.3|11663.3|11662.3|11660.3|141
1656457200000|2022-06-28 23:00:00|11664.8|11662.8|11648|11646|11664.9|11662.9|11645.4|11643.4|567
1656457500000|2022-06-28 23:05:00|11647.6|11645.6|11647.6|11645.6|11653.8|11651.8|11644.1|11642.1|277
1656457800000|2022-06-28 23:10:00|11647.8|11645.8|11649.3|11647.3|11651.5|11649.5|11646.8|11644.8|225
1656458100000|2022-06-28 23:15:00|11649.1|11647.1|11646.5|11644.5|11649.6|11647.6|11641.4|11639.4|341
1656458400000|2022-06-28 23:20:00|11646.6|11644.6|11655.9|11653.9|11660.1|11658.1|11644.6|11642.6|476
1656458700000|2022-06-28 23:25:00|11656.5|11654.5|11659.8|11657.8|11661|11659|11655.8|11653.8|267
1656459000000|2022-06-28 23:30:00|11660.1|11658.1|11658.4|11656.4|11661.9|11659.9|11657.5|11655.5|198
1656459300000|2022-06-28 23:35:00|11658.1|11656.1|11657|11655|11659.1|11657.1|11652.1|11650.1|284
1656459600000|2022-06-28 23:40:00|11657.1|11655.1|11659.6|11657.6|11660.1|11658.1|11656|11654|146
1656459900000|2022-06-28 23:45:00|11660.4|11658.4|11661.5|11659.5|11664.8|11662.8|11660.1|11658.1|290
1656460200000|2022-06-28 23:50:00|11661.4|11659.4|11656.6|11654.6|11662.1|11660.1|11656.5|11654.5|219
1656460500000|2022-06-28 23:55:00|11656.5|11654.5|11654.9|11652.9|11657.9|11655.9|11650.6|11648.6|270
1656460800000|2022-06-29 00:00:00|11654.8|11652.8|11652.8|11650.8|11662.4|11660.4|11649.4|11647.4|438
1656461100000|2022-06-29 00:05:00|11652.9|11650.9|11663.8|11661.8|11672.9|11670.9|11648.4|11646.4|807
1656461400000|2022-06-29 00:10:00|11663.6|11661.6|11657.4|11655.4|11669.8|11667.8|11655.6|11653.6|376
1656461700000|2022-06-29 00:15:00|11657.5|11655.5|11665.9|11663.9|11669.3|11667.3|11657|11655|328
1656462000000|2022-06-29 00:20:00|11665.8|11663.8|11643.3|11641.3|11667.9|11665.9|11636.9|11634.9|1086
1656462300000|2022-06-29 00:25:00|11643|11641|11653|11651|11653.5|11651.5|11641.6|11639.6|524
1656462600000|2022-06-29 00:30:00|11652.9|11650.9|11650.5|11648.5|11662.9|11660.9|11648.6|11646.6|467
1656462900000|2022-06-29 00:35:00|11650.6|11648.6|11634.8|11632.8|11652.9|11650.9|11634.6|11632.6|597
1656463200000|2022-06-29 00:40:00|11634.9|11632.9|11627.5|11625.5|11638.5|11636.5|11626.3|11624.3|978
1656463500000|2022-06-29 00:45:00|11628.1|11626.1|11627.9|11625.9|11634|11632|11626|11624|404
1656463800000|2022-06-29 00:50:00|11628|11626|11629.4|11627.4|11634.1|11632.1|11627.9|11625.9|319
1656464100000|2022-06-29 00:55:00|11629.3|11627.3|11632.9|11630.9|11633.9|11631.9|11626|11624|331
1656464400000|2022-06-29 01:00:00|11633|11631|11641.3|11639.3|11642|11640|11629|11627|505
1656464700000|2022-06-29 01:05:00|11641.1|11639.1|11638.3|11636.3|11641.9|11639.9|11632|11630|323
1656465000000|2022-06-29 01:10:00|11638.1|11636.1|11641.9|11639.9|11642.3|11640.3|11634.6|11632.6|200
1656465300000|2022-06-29 01:15:00|11641.8|11639.8|11645.4|11643.4|11645.5|11643.5|11638.5|11636.5|199
1656465600000|2022-06-29 01:20:00|11645.1|11643.1|11643.8|11641.8|11647.6|11645.6|11636.3|11634.3|382
1656465900000|2022-06-29 01:25:00|11643.6|11641.6|11657.3|11655.3|11658.1|11656.1|11641.5|11639.5|441
1656466200000|2022-06-29 01:30:00|11656.9|11654.9|11655.6|11653.6|11663.5|11661.5|11652.4|11650.4|622
1656466500000|2022-06-29 01:35:00|11655.8|11653.8|11663.3|11661.3|11670.1|11668.1|11653.8|11651.8|751
1656466800000|2022-06-29 01:40:00|11663.1|11661.1|11652.5|11650.5|11665.6|11663.6|11648.3|11646.3|632
1656467100000|2022-06-29 01:45:00|11653.1|11651.1|11645.3|11643.3|11654.4|11652.4|11644.6|11642.6|407
1656467400000|2022-06-29 01:50:00|11645.1|11643.1|11650|11648|11652.8|11650.8|11643.1|11641.1|396
1656467700000|2022-06-29 01:55:00|11649.8|11647.8|11649.8|11647.8|11654.9|11652.9|11647.1|11645.1|271
1656468000000|2022-06-29 02:00:00|11649.9|11647.9|11645.3|11643.3|11658.5|11656.5|11641.1|11639.1|487
1656468300000|2022-06-29 02:05:00|11645.4|11643.4|11643.1|11641.1|11648.9|11646.9|11638.5|11636.5|387
1656468600000|2022-06-29 02:10:00|11643.4|11641.4|11653.3|11651.3|11654.4|11652.4|11642.6|11640.6|297
1656468900000|2022-06-29 02:15:00|11653.1|11651.1|11647|11645|11660.4|11658.4|11646.9|11644.9|368
1656469200000|2022-06-29 02:20:00|11646.9|11644.9|11657|11655|11659.3|11657.3|11645.4|11643.4|274
1656469500000|2022-06-29 02:25:00|11656.9|11654.9|11655.1|11653.1|11659.8|11657.8|11653.1|11651.1|158
1656469800000|2022-06-29 02:30:00|11655|11653|11658.5|11656.5|11661|11659|11654.3|11652.3|204
1656470100000|2022-06-29 02:35:00|11658.4|11656.4|11660.1|11658.1|11666.6|11664.6|11658|11656|516
1656470400000|2022-06-29 02:40:00|11660.3|11658.3|11664|11662|11666.4|11664.4|11656.3|11654.3|429
1656470700000|2022-06-29 02:45:00|11664.1|11662.1|11668.8|11666.8|11676.5|11674.5|11663.4|11661.4|867
1656471000000|2022-06-29 02:50:00|11668.5|11666.5|11670.1|11668.1|11670.4|11668.4|11667.3|11665.3|384
1656471300000|2022-06-29 02:55:00|11670|11668|11666.5|11664.5|11674.1|11672.1|11661.9|11659.9|461
1656471600000|2022-06-29 03:00:00|11666.6|11664.6|11662.9|11660.9|11670|11668|11659.4|11657.4|333
1656471900000|2022-06-29 03:05:00|11663|11661|11658.1|11656.1|11664.4|11662.4|11653.8|11651.8|499
1656472200000|2022-06-29 03:10:00|11658.3|11656.3|11653.6|11651.6|11660.5|11658.5|11650.5|11648.5|392
1656472500000|2022-06-29 03:15:00|11653.5|11651.5|11654.9|11652.9|11657.4|11655.4|11650.8|11648.8|237
1656472800000|2022-06-29 03:20:00|11654.8|11652.8|11660.5|11658.5|11661.5|11659.5|11652.4|11650.4|249
1656473100000|2022-06-29 03:25:00|11660.4|11658.4|11662.9|11660.9|11664.8|11662.8|11654.6|11652.6|221
1656473400000|2022-06-29 03:30:00|11663|11661|11663.3|11661.3|11664|11662|11660.3|11658.3|190
1656473700000|2022-06-29 03:35:00|11663.1|11661.1|11653.4|11651.4|11663.1|11661.1|11647.9|11645.9|399
1656474000000|2022-06-29 03:40:00|11653.5|11651.5|11664.3|11662.3|11665.9|11663.9|11651.6|11649.6|263
1656474300000|2022-06-29 03:45:00|11664.1|11662.1|11658.8|11656.8|11665.9|11663.9|11656.1|11654.1|223
1656474600000|2022-06-29 03:50:00|11658.9|11656.9|11662.9|11660.9|11664.1|11662.1|11657|11655|192
1656474900000|2022-06-29 03:55:00|11663.1|11661.1|11659|11657|11664.6|11662.6|11656.8|11654.8|215
1656475200000|2022-06-29 04:00:00|11659.1|11657.1|11661|11659|11663|11661|11655.4|11653.4|217
1656475500000|2022-06-29 04:05:00|11660.1|11658.1|11656.6|11654.6|11664.4|11662.4|11656.6|11654.6|219
1656475800000|2022-06-29 04:10:00|11656.5|11654.5|11662|11660|11662.8|11660.8|11655.1|11653.1|221
1656476100000|2022-06-29 04:15:00|11661.9|11659.9|11660.9|11658.9|11663.1|11661.1|11657.6|11655.6|249
1656476400000|2022-06-29 04:20:00|11660.5|11658.5|11660|11658|11663.1|11661.1|11657.5|11655.5|381
1656476700000|2022-06-29 04:25:00|11660.1|11658.1|11659.1|11657.1|11662.5|11660.5|11656.3|11654.3|80
1656477000000|2022-06-29 04:30:00|11659|11657|11678.8|11676.8|11681|11679|11653.5|11651.5|1197
1656477300000|2022-06-29 04:35:00|11678.5|11676.5|11679|11677|11681.4|11679.4|11676|11674|393
1656477600000|2022-06-29 04:40:00|11679.1|11677.1|11684.8|11682.8|11685.1|11683.1|11675.6|11673.6|577
1656477900000|2022-06-29 04:45:00|11684.4|11682.4|11681.6|11679.6|11686.4|11684.4|11680.5|11678.5|367
1656478200000|2022-06-29 04:50:00|11680.9|11678.9|11679.4|11677.4|11682.9|11680.9|11679.3|11677.3|190
1656478500000|2022-06-29 04:55:00|11679.3|11677.3|11677.3|11675.3|11680.5|11678.5|11675.5|11673.5|290
1656478800000|2022-06-29 05:00:00|11677.1|11675.1|11686.6|11684.6|11687.5|11685.5|11672.4|11670.4|579
1656479100000|2022-06-29 05:05:00|11686.8|11684.8|11681|11679|11688|11686|11679.4|11677.4|306
1656479400000|2022-06-29 05:10:00|11680.9|11678.9|11683.8|11681.8|11686.3|11684.3|11679.4|11677.4|148
1656479700000|2022-06-29 05:15:00|11683.5|11681.5|11685.6|11683.6|11688.6|11686.6|11683|11681|276
1656480000000|2022-06-29 05:20:00|11685.8|11683.8|11687.1|11685.1|11690.6|11688.6|11681.6|11679.6|437
1656480300000|2022-06-29 05:25:00|11687.3|11685.3|11678|11676|11687.3|11685.3|11675.1|11673.1|355
1656480600000|2022-06-29 05:30:00|11677.9|11675.9|11682|11680|11684.5|11682.5|11677.5|11675.5|361
1656480900000|2022-06-29 05:35:00|11681.9|11679.9|11674.5|11672.5|11682.9|11680.9|11673.9|11671.9|353
1656481200000|2022-06-29 05:40:00|11674.4|11672.4|11681.1|11679.1|11682.9|11680.9|11669.5|11667.5|517
1656481500000|2022-06-29 05:45:00|11681.3|11679.3|11682.8|11680.8|11683|11681|11677.6|11675.6|333
1656481800000|2022-06-29 05:50:00|11682.6|11680.6|11676.4|11674.4|11682.9|11680.9|11672.9|11670.9|207
1656482100000|2022-06-29 05:55:00|11676|11674|11673.5|11671.5|11680.4|11678.4|11670.8|11668.8|465
1656482400000|2022-06-29 06:00:00|11673.6|11671.6|11671.1|11669.1|11682.9|11680.9|11670.1|11668.1|411
1656482700000|2022-06-29 06:05:00|11670.9|11668.9|11654.4|11652.4|11677.5|11675.5|11652.9|11650.9|679
1656483000000|2022-06-29 06:10:00|11655.1|11653.1|11657.4|11655.4|11661.1|11659.1|11650.9|11648.9|446
1656483300000|2022-06-29 06:15:00|11657|11655|11661.8|11659.8|11663.5|11661.5|11655.1|11653.1|451
1656483600000|2022-06-29 06:20:00|11661.4|11659.4|11654|11652|11662.1|11660.1|11644.9|11642.9|731
1656483900000|2022-06-29 06:25:00|11653.9|11651.9|11658.8|11656.8|11661.3|11659.3|11651.4|11649.4|391
1656484200000|2022-06-29 06:30:00|11658.6|11656.6|11649|11647|11661.8|11659.8|11649|11647|364
1656484500000|2022-06-29 06:35:00|11648.8|11646.8|11637.9|11635.9|11650.5|11648.5|11635.8|11633.8|798
1656484800000|2022-06-29 06:40:00|11637.5|11635.5|11633.3|11631.3|11639.9|11637.9|11630.8|11628.8|654
1656485100000|2022-06-29 06:45:00|11632.8|11630.8|11630.5|11628.5|11642.1|11640.1|11628.9|11626.9|599
1656485400000|2022-06-29 06:50:00|11630.4|11628.4|11605.3|11603.3|11630.6|11628.6|11602.6|11600.6|1905
1656485700000|2022-06-29 06:55:00|11604.9|11602.9|11607.6|11605.6|11612.9|11610.9|11599.5|11597.5|798
1656486000000|2022-06-29 07:00:00|11608.3|11606.3|11613.8|11611.8|11614.1|11612.1|11595|11593|1999
1656486300000|2022-06-29 07:05:00|11613.9|11611.9|11614.3|11612.3|11625.5|11623.5|11607.9|11605.9|1383
1656486600000|2022-06-29 07:10:00|11614.1|11612.1|11623.4|11621.4|11624.8|11622.8|11611.6|11609.6|696
1656486900000|2022-06-29 07:15:00|11624|11622|11640.9|11638.9|11654.8|11652.8|11624|11622|1904
1656487200000|2022-06-29 07:20:00|11640.8|11638.8|11639.4|11637.4|11648.9|11646.9|11633.3|11631.3|852
1656487500000|2022-06-29 07:25:00|11639.5|11637.5|11646.9|11644.9|11656.4|11654.4|11635|11633|693
1656487800000|2022-06-29 07:30:00|11646.8|11644.8|11630.8|11628.8|11646.8|11644.8|11621.4|11619.4|1023
1656488100000|2022-06-29 07:35:00|11630.6|11628.6|11642.1|11640.1|11649.6|11647.6|11628.4|11626.4|947
1656488400000|2022-06-29 07:40:00|11642.6|11640.6|11648.6|11646.6|11651|11649|11638.5|11636.5|559
1656488700000|2022-06-29 07:45:00|11648.5|11646.5|11637.8|11635.8|11656|11654|11633.9|11631.9|1281
1656489000000|2022-06-29 07:50:00|11637.9|11635.9|11640.8|11638.8|11648.8|11646.8|11636.1|11634.1|654
1656489300000|2022-06-29 07:55:00|11640.9|11638.9|11633|11631|11644.1|11642.1|11625.9|11623.9|766
1656489600000|2022-06-29 08:00:00|11633.1|11631.1|11653.1|11651.1|11660.1|11658.1|11627.6|11625.6|1488
1656489900000|2022-06-29 08:05:00|11653.4|11651.4|11662.8|11660.8|11670.6|11668.6|11650.1|11648.1|1372
1656490200000|2022-06-29 08:10:00|11662.9|11660.9|11651|11649|11667.9|11665.9|11649.6|11647.6|860
1656490500000|2022-06-29 08:15:00|11651.1|11649.1|11647.1|11645.1|11654|11652|11642.1|11640.1|727
1656490800000|2022-06-29 08:20:00|11647.5|11645.5|11647.8|11645.8|11658.5|11656.5|11643.8|11641.8|653
1656491100000|2022-06-29 08:25:00|11647.6|11645.6|11646.9|11644.9|11653.6|11651.6|11642.6|11640.6|618
1656491400000|2022-06-29 08:30:00|11647|11645|11651.6|11649.6|11656.3|11654.3|11647|11645|520
1656491700000|2022-06-29 08:35:00|11651.3|11649.3|11652|11650|11664.8|11662.8|11647.9|11645.9|880
1656492000000|2022-06-29 08:40:00|11651.8|11649.8|11646.1|11644.1|11653.4|11651.4|11639.8|11637.8|481
1656492300000|2022-06-29 08:45:00|11646.3|11644.3|11649.5|11647.5|11656.8|11654.8|11642.8|11640.8|370
1656492600000|2022-06-29 08:50:00|11649.9|11647.9|11650.8|11648.8|11652.4|11650.4|11646.9|11644.9|311
1656492900000|2022-06-29 08:55:00|11650.9|11648.9|11649.5|11647.5|11655.1|11653.1|11646.8|11644.8|388
1656493200000|2022-06-29 09:00:00|11648.5|11646.5|11659.1|11657.1|11659.1|11657.1|11646.1|11644.1|612
1656493500000|2022-06-29 09:05:00|11659.3|11657.3|11657.5|11655.5|11661.4|11659.4|11654.5|11652.5|353
1656493800000|2022-06-29 09:10:00|11657.1|11655.1|11656.6|11654.6|11664.1|11662.1|11656.5|11654.5|379
1656494100000|2022-06-29 09:15:00|11656.5|11654.5|11653.5|11651.5|11659.3|11657.3|11651.8|11649.8|231
1656494400000|2022-06-29 09:20:00|11653.4|11651.4|11650.3|11648.3|11655.5|11653.5|11648.8|11646.8|188
1656494700000|2022-06-29 09:25:00|11651.1|11649.1|11649.3|11647.3|11652.8|11650.8|11644.1|11642.1|401
1656495000000|2022-06-29 09:30:00|11649.1|11647.1|11629.3|11627.3|11649.8|11647.8|11628.1|11626.1|888
1656495300000|2022-06-29 09:35:00|11628.8|11626.8|11623|11621|11631.1|11629.1|11620.1|11618.1|1016
1656495600000|2022-06-29 09:40:00|11622.9|11620.9|11625.6|11623.6|11628|11626|11620.1|11618.1|686
1656495900000|2022-06-29 09:45:00|11625.5|11623.5|11625.5|11623.5|11631|11629|11613|11611|1279
1656496200000|2022-06-29 09:50:00|11624.8|11622.8|11605.5|11603.5|11625|11623|11603|11601|1316
1656496500000|2022-06-29 09:55:00|11605.4|11603.4|11589.8|11587.8|11611.5|11609.5|11584.6|11582.6|1771
1656496800000|2022-06-29 10:00:00|11590.3|11588.3|11609.8|11607.8|11613.9|11611.9|11590.3|11588.3|1232
1656497100000|2022-06-29 10:05:00|11609.9|11607.9|11619.9|11617.9|11621.3|11619.3|11607.3|11605.3|1145
1656497400000|2022-06-29 10:10:00|11620|11618|11603.8|11601.8|11620.8|11618.8|11602.8|11600.8|898
1656497700000|2022-06-29 10:15:00|11603.9|11601.9|11604.8|11602.8|11611.3|11609.3|11599.9|11597.9|451
1656498000000|2022-06-29 10:20:00|11604.9|11602.9|11601.4|11599.4|11616.5|11614.5|11600.9|11598.9|609
1656498300000|2022-06-29 10:25:00|11600.6|11598.6|11601.8|11599.8|11608.8|11606.8|11596.3|11594.3|877
1656498600000|2022-06-29 10:30:00|11601.6|11599.6|11604.8|11602.8|11607.3|11605.3|11598.4|11596.4|481
1656498900000|2022-06-29 10:35:00|11605|11603|11608.6|11606.6|11614.6|11612.6|11604.4|11602.4|815
1656499200000|2022-06-29 10:40:00|11608.8|11606.8|11600.9|11598.9|11613.8|11611.8|11597.8|11595.8|613
1656499500000|2022-06-29 10:45:00|11600.8|11598.8|11595|11593|11601.4|11599.4|11588.1|11586.1|876
1656499800000|2022-06-29 10:50:00|11594.9|11592.9|11595.3|11593.3|11603.3|11601.3|11592|11590|609
1656500100000|2022-06-29 10:55:00|11595.4|11593.4|11604.4|11602.4|11608.6|11606.6|11594.1|11592.1|538
1656500400000|2022-06-29 11:00:00|11604.8|11602.8|11602.1|11600.1|11608.9|11606.9|11596.4|11594.4|491
1656500700000|2022-06-29 11:05:00|11602|11600|11604.5|11602.5|11607.8|11605.8|11597.8|11595.8|426
1656501000000|2022-06-29 11:10:00|11604.4|11602.4|11600.6|11598.6|11604.9|11602.9|11588.6|11586.6|927
1656501300000|2022-06-29 11:15:00|11600|11598|11602.8|11600.8|11603.8|11601.8|11590.6|11588.6|794
1656501600000|2022-06-29 11:20:00|11602.9|11600.9|11602.8|11600.8|11604.9|11602.9|11598|11596|443
1656501900000|2022-06-29 11:25:00|11602.6|11600.6|11606.4|11604.4|11607.6|11605.6|11601.1|11599.1|525
1656502200000|2022-06-29 11:30:00|11606.3|11604.3|11614.8|11612.8|11617.9|11615.9|11605.6|11603.6|764
1656502500000|2022-06-29 11:35:00|11614.9|11612.9|11627.5|11625.5|11627.6|11625.6|11610|11608|895
1656502800000|2022-06-29 11:40:00|11627.4|11625.4|11624.1|11622.1|11628|11626|11622|11620|526
1656503100000|2022-06-29 11:45:00|11624|11622|11629.1|11627.1|11630.6|11628.6|11621.4|11619.4|778
1656503400000|2022-06-29 11:50:00|11629.3|11627.3|11648.5|11646.5|11649.9|11647.9|11625.6|11623.6|1338
1656503700000|2022-06-29 11:55:00|11648.3|11646.3|11656.5|11654.5|11660.8|11658.8|11639.6|11637.6|1636
1656504000000|2022-06-29 12:00:00|11656.6|11654.6|11679.4|11677.4|11683.1|11681.1|11654.8|11652.8|2723
1656504300000|2022-06-29 12:05:00|11679.6|11677.6|11673.1|11671.1|11689.4|11687.4|11671.9|11669.9|2364
1656504600000|2022-06-29 12:10:00|11672.9|11670.9|11670.9|11668.9|11676.1|11674.1|11669.6|11667.6|1149
1656504900000|2022-06-29 12:15:00|11671|11669|11667.9|11665.9|11678.8|11676.8|11667.6|11665.6|1656
1656505200000|2022-06-29 12:20:00|11668|11666|11651.5|11649.5|11673.9|11671.9|11650.1|11648.1|1657
1656505500000|2022-06-29 12:25:00|11651|11649|11648|11646|11655.9|11653.9|11645.3|11643.3|1262
1656505800000|2022-06-29 12:30:00|11648.1|11646.1|11627.6|11625.6|11655.6|11653.6|11614.9|11612.9|4505
1656506100000|2022-06-29 12:35:00|11627.5|11625.5|11613.8|11611.8|11627.5|11625.5|11605.3|11603.3|2333
1656506400000|2022-06-29 12:40:00|11613.9|11611.9|11627|11625|11627.9|11625.9|11610.6|11608.6|1324
1656506700000|2022-06-29 12:45:00|11626.9|11624.9|11622.4|11620.4|11634.9|11632.9|11617.6|11615.6|1498
1656507000000|2022-06-29 12:50:00|11622.3|11620.3|11629.4|11627.4|11632.6|11630.6|11621.8|11619.8|759
1656507300000|2022-06-29 12:55:00|11629.3|11627.3|11626.8|11624.8|11630.1|11628.1|11612.8|11610.8|1601
1656507600000|2022-06-29 13:00:00|11626.6|11624.6|11638.9|11636.9|11647.4|11645.4|11620.9|11618.9|2239
1656507900000|2022-06-29 13:05:00|11639.9|11637.9|11633.9|11631.9|11644.1|11642.1|11625.4|11623.4|1803
1656508200000|2022-06-29 13:10:00|11634|11632|11647.6|11645.6|11652.8|11650.8|11634|11632|1892
1656508500000|2022-06-29 13:15:00|11647.5|11645.5|11656.4|11654.4|11661|11659|11633|11631|2590
1656508800000|2022-06-29 13:20:00|11656.1|11654.1|11647.6|11645.6|11661.1|11659.1|11640.9|11638.9|1603
1656509100000|2022-06-29 13:25:00|11647.8|11645.8|11635.9|11633.9|11649.6|11647.6|11626|11624|2888
1656509400000|2022-06-29 13:30:00|11634.9|11632.9|11558.5|11557.5|11656|11655|11546.9|11545.9|23085
1656509700000|2022-06-29 13:35:00|11558.6|11557.6|11562.3|11561.3|11604.6|11603.6|11540.6|11539.6|16706
1656510000000|2022-06-29 13:40:00|11562.1|11561.1|11551.9|11550.9|11588.6|11587.6|11543.9|11542.9|11672
1656510300000|2022-06-29 13:45:00|11550.6|11549.6|11584.4|11583.4|11593.8|11592.8|11531.6|11530.6|11431
1656510600000|2022-06-29 13:50:00|11584.6|11583.6|11670.6|11669.6|11684.3|11683.3|11577.1|11576.1|14824
1656510900000|2022-06-29 13:55:00|11670.5|11669.5|11655.5|11654.5|11675.9|11674.9|11642.1|11641.1|9921
1656511200000|2022-06-29 14:00:00|11654.8|11653.8|11699|11698|11713.6|11712.6|11634.3|11633.3|13196
1656511500000|2022-06-29 14:05:00|11699.1|11698.1|11678.1|11677.1|11699.3|11698.3|11670.4|11669.4|8059
1656511800000|2022-06-29 14:10:00|11677.8|11676.8|11648.3|11647.3|11700.7|11699.7|11648.1|11647.1|8463
1656512100000|2022-06-29 14:15:00|11648.1|11647.1|11602.6|11601.6|11659.9|11658.9|11597.3|11596.3|9481
1656512400000|2022-06-29 14:20:00|11602.8|11601.8|11633.1|11632.1|11633.4|11632.4|11600.2|11599.2|7107
1656512700000|2022-06-29 14:25:00|11633.3|11632.3|11656.4|11655.4|11685.2|11684.2|11626.6|11625.6|8533
1656513000000|2022-06-29 14:30:00|11656.1|11655.1|11656.9|11655.9|11691.4|11690.4|11637.7|11636.7|9492
1656513300000|2022-06-29 14:35:00|11657.1|11656.1|11652.8|11651.8|11659.4|11658.4|11612.7|11611.7|7513
1656513600000|2022-06-29 14:40:00|11652.1|11651.1|11698.1|11697.1|11699.4|11698.4|11646.6|11645.6|7430
1656513900000|2022-06-29 14:45:00|11698.2|11697.2|11688.8|11687.8|11715.2|11714.2|11676.2|11675.2|8444
1656514200000|2022-06-29 14:50:00|11688.7|11687.7|11682.3|11681.3|11710.6|11709.6|11663.9|11662.9|7091
1656514500000|2022-06-29 14:55:00|11682.2|11681.2|11658.2|11657.2|11685.4|11684.4|11654.8|11653.8|4890
1656514800000|2022-06-29 15:00:00|11657.8|11656.8|11642.8|11641.8|11666.6|11665.6|11642.2|11641.2|4879
1656515100000|2022-06-29 15:05:00|11642.7|11641.7|11647.6|11646.6|11660.9|11659.9|11620.7|11619.7|8155
1656515400000|2022-06-29 15:10:00|11647.7|11646.7|11643.1|11642.1|11661.2|11660.2|11633.4|11632.4|4370
1656515700000|2022-06-29 15:15:00|11642.9|11641.9|11629.9|11628.9|11659.7|11658.7|11627.2|11626.2|4835
1656516000000|2022-06-29 15:20:00|11630.1|11629.1|11618.9|11617.9|11638.2|11637.2|11604.4|11603.4|5540
1656516300000|2022-06-29 15:25:00|11619.1|11618.1|11641.3|11640.3|11645.1|11644.1|11615.2|11614.2|5414
1656516600000|2022-06-29 15:30:00|11641.4|11640.4|11658.1|11657.1|11663.2|11662.2|11625.8|11624.8|5862
1656516900000|2022-06-29 15:35:00|11658.2|11657.2|11670.8|11669.8|11683.2|11682.2|11655.1|11654.1|5468
1656517200000|2022-06-29 15:40:00|11670.7|11669.7|11645.7|11644.7|11678.1|11677.1|11643.9|11642.9|4744
1656517500000|2022-06-29 15:45:00|11645.9|11644.9|11646.9|11645.9|11667.7|11666.7|11635.1|11634.1|4676
1656517800000|2022-06-29 15:50:00|11648.1|11647.1|11668.4|11667.4|11676.2|11675.2|11640.3|11639.3|3630
1656518100000|2022-06-29 15:55:00|11667.7|11666.7|11658.6|11657.6|11671.7|11670.7|11646.7|11645.7|3213
1656518400000|2022-06-29 16:00:00|11658.8|11657.8|11644.7|11643.7|11663.3|11662.3|11634.7|11633.7|3944
1656518700000|2022-06-29 16:05:00|11644.9|11643.9|11617.7|11616.7|11649.9|11648.9|11615.9|11614.9|3763
1656519000000|2022-06-29 16:10:00|11617.9|11616.9|11609.8|11608.8|11626.2|11625.2|11601.4|11600.4|5724
1656519300000|2022-06-29 16:15:00|11609.7|11608.7|11618.4|11617.4|11624.8|11623.8|11608.7|11607.7|4075
1656519600000|2022-06-29 16:20:00|11618.7|11617.7|11584.9|11583.9|11626.7|11625.7|11582.7|11581.7|6118
1656519900000|2022-06-29 16:25:00|11584.8|11583.8|11575.7|11574.7|11588.1|11587.1|11570.8|11569.8|4977
1656520200000|2022-06-29 16:30:00|11575.8|11574.8|11582.6|11581.6|11591.7|11590.7|11572.7|11571.7|4154
1656520500000|2022-06-29 16:35:00|11582.2|11581.2|11611.3|11610.3|11625.1|11624.1|11580.4|11579.4|8432
1656520800000|2022-06-29 16:40:00|11612.3|11611.3|11612.9|11611.9|11619.7|11618.7|11604.6|11603.6|2731
1656521100000|2022-06-29 16:45:00|11612.2|11611.2|11606.4|11605.4|11626.2|11625.2|11600.9|11599.9|2998
1656521400000|2022-06-29 16:50:00|11606.1|11605.1|11609.8|11608.8|11619.1|11618.1|11597.8|11596.8|4084
1656521700000|2022-06-29 16:55:00|11609.7|11608.7|11619.7|11618.7|11626.3|11625.3|11597.7|11596.7|3231
1656522000000|2022-06-29 17:00:00|11619.6|11618.6|11615.6|11614.6|11630.2|11629.2|11612.3|11611.3|3406
1656522300000|2022-06-29 17:05:00|11615.4|11614.4|11638.7|11637.7|11640.4|11639.4|11607.4|11606.4|4058
1656522600000|2022-06-29 17:10:00|11638.8|11637.8|11598.2|11597.2|11648.9|11647.9|11597.3|11596.3|4842
1656522900000|2022-06-29 17:15:00|11598.1|11597.1|11599.7|11598.7|11605.4|11604.4|11592.1|11591.1|3186
1656523200000|2022-06-29 17:20:00|11599.6|11598.6|11595.2|11594.2|11602.8|11601.8|11588.9|11587.9|2806
1656523500000|2022-06-29 17:25:00|11594.9|11593.9|11619.9|11618.9|11627.1|11626.1|11590.9|11589.9|5016
1656523800000|2022-06-29 17:30:00|11620.1|11619.1|11616.9|11615.9|11622.3|11621.3|11603.4|11602.4|2930
1656524100000|2022-06-29 17:35:00|11616.6|11615.6|11631.2|11630.2|11634.7|11633.7|11616.6|11615.6|2834
1656524400000|2022-06-29 17:40:00|11631.1|11630.1|11645.2|11644.2|11645.4|11644.4|11627.9|11626.9|3421
1656524700000|2022-06-29 17:45:00|11645.6|11644.6|11635.2|11634.2|11647.9|11646.9|11633.4|11632.4|2435
1656525000000|2022-06-29 17:50:00|11634.9|11633.9|11640.2|11639.2|11647.6|11646.6|11633.4|11632.4|2190
1656525300000|2022-06-29 17:55:00|11640.7|11639.7|11658.7|11657.7|11660.9|11659.9|11639.9|11638.9|2931
1656525600000|2022-06-29 18:00:00|11657.1|11656.1|11686.2|11685.2|11686.7|11685.7|11651.9|11650.9|4528
1656525900000|2022-06-29 18:05:00|11685.7|11684.7|11684.9|11683.9|11695.2|11694.2|11676.7|11675.7|4230
1656526200000|2022-06-29 18:10:00|11685.1|11684.1|11678.7|11677.7|11687.7|11686.7|11673.7|11672.7|2813
1656526500000|2022-06-29 18:15:00|11678.8|11677.8|11678.9|11677.9|11689.8|11688.8|11676.3|11675.3|2915
1656526800000|2022-06-29 18:20:00|11679.4|11678.4|11666.3|11665.3|11679.4|11678.4|11661.4|11660.4|3575
1656527100000|2022-06-29 18:25:00|11666.4|11665.4|11674.2|11673.2|11678.8|11677.8|11658.9|11657.9|2823
1656527400000|2022-06-29 18:30:00|11674.3|11673.3|11659.1|11658.1|11675.6|11674.6|11650.9|11649.9|3092
1656527700000|2022-06-29 18:35:00|11658.7|11657.7|11646.4|11645.4|11659.4|11658.4|11645.8|11644.8|2301
1656528000000|2022-06-29 18:40:00|11646.3|11645.3|11620.9|11619.9|11649.6|11648.6|11620.9|11619.9|4184
1656528300000|2022-06-29 18:45:00|11620.6|11619.6|11620.1|11619.1|11629.9|11628.9|11616.4|11615.4|3813
1656528600000|2022-06-29 18:50:00|11620.2|11619.2|11628.1|11627.1|11630.1|11629.1|11614.2|11613.2|3191
1656528900000|2022-06-29 18:55:00|11628.4|11627.4|11627.7|11626.7|11636.7|11635.7|11623.9|11622.9|3318
1656529200000|2022-06-29 19:00:00|11627.3|11626.3|11629.3|11628.3|11636.4|11635.4|11612.3|11611.3|4078
1656529500000|2022-06-29 19:05:00|11629.4|11628.4|11652.2|11651.2|11654.7|11653.7|11627.7|11626.7|4119
1656529800000|2022-06-29 19:10:00|11651.2|11650.2|11640.9|11639.9|11651.2|11650.2|11634.4|11633.4|3359
1656530100000|2022-06-29 19:15:00|11641.2|11640.2|11647.1|11646.1|11666.2|11665.2|11635.9|11634.9|4308
1656530400000|2022-06-29 19:20:00|11645.6|11644.6|11660.6|11659.6|11662.4|11661.4|11643.7|11642.7|3050
1656530700000|2022-06-29 19:25:00|11661|11660|11685.2|11684.2|11685.7|11684.7|11656.1|11655.1|3516
1656531000000|2022-06-29 19:30:00|11685.1|11684.1|11645.7|11644.7|11685.5|11684.5|11642|11641|4830
1656531300000|2022-06-29 19:35:00|11645.9|11644.9|11648.5|11647.5|11654.2|11653.2|11634|11633|3878
1656531600000|2022-06-29 19:40:00|11650.2|11649.2|11645.9|11644.9|11655.2|11654.2|11636.1|11635.1|3495
1656531900000|2022-06-29 19:45:00|11646.1|11645.1|11639.1|11638.1|11656.5|11655.5|11631.9|11630.9|3505
1656532200000|2022-06-29 19:50:00|11642|11641|11639|11638|11655.9|11654.9|11619.7|11618.7|7196
1656532500000|2022-06-29 19:55:00|11639.1|11638.1|11655|11654|11670.2|11669.2|11638.7|11637.7|11237
1656532800000|2022-06-29 20:00:00|11654.7|11653.7|11651.8|11649.8|11662.5|11660.5|11643.7|11641.7|5007
1656533100000|2022-06-29 20:05:00|11652.7|11650.7|11648.7|11646.7|11655|11653|11645|11643|1915
1656533400000|2022-06-29 20:10:00|11649|11647|11635|11633|11650.1|11648.1|11633.8|11631.8|1426
1656533700000|2022-06-29 20:15:00|11635.1|11633.1|11648.6|11646.6|11648.8|11646.8|11634.7|11632.7|782
1656534000000|2022-06-29 20:20:00|11648.3|11646.3|11649.3|11647.3|11655.3|11653.3|11648.3|11646.3|465
1656534300000|2022-06-29 20:25:00|11649.2|11647.2|11648.1|11646.1|11653.1|11651.1|11646.3|11644.3|336
1656534600000|2022-06-29 20:30:00|11648.2|11646.2|11658|11656|11659|11657|11648|11646|405
1656534900000|2022-06-29 20:35:00|11657.8|11655.8|11654.3|11652.3|11657.8|11655.8|11653.6|11651.6|194
1656535200000|2022-06-29 20:40:00|11654.2|11652.2|11656.7|11654.7|11657.7|11655.7|11654.1|11652.1|138
1656535500000|2022-06-29 20:45:00|11656.6|11654.6|11660.8|11658.8|11661.5|11659.5|11656.6|11654.6|195
1656535800000|2022-06-29 20:50:00|11660.6|11658.6|11656.1|11654.1|11660.7|11658.7|11655.5|11653.5|236
1656536100000|2022-06-29 20:55:00|11656.2|11654.2|11659|11654|11659.3|11656.7|11654|11652|216
1656536400000|2022-06-29 21:00:00|11658.9|11653.9|11659.2|11654.2|11659.7|11654.7|11658.4|11653.4|0
1656536700000|2022-06-29 21:05:00|11658.6|11653.6|11658.4|11653.4|11659.4|11654.4|11658|11653|0
1656537000000|2022-06-29 21:10:00|11658.3|11653.3|11658.4|11653.4|11658.9|11653.9|11658.3|11653.3|0
1656537300000|2022-06-29 21:15:00|11658.3|11653.3|11658|11653|11658.5|11653.5|11657.9|11652.9|0
1656537600000|2022-06-29 21:20:00|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|11656.9|11651.9|0
1656537900000|2022-06-29 21:25:00|11657.9|11652.9|11658.7|11653.7|11658.7|11653.7|11657.1|11652.1|0
1656538200000|2022-06-29 21:30:00|11658.6|11653.6|11658.7|11653.7|11658.7|11653.7|11658.4|11653.4|0
1656538500000|2022-06-29 21:35:00|11658.8|11653.8|11657.5|11652.5|11658.8|11653.8|11657.5|11652.5|0
1656538800000|2022-06-29 21:40:00|11657.3|11652.3|11657.1|11652.1|11657.3|11652.3|11656.4|11651.4|0
1656539100000|2022-06-29 21:45:00|11656.9|11651.9|11656.7|11651.7|11657.1|11652.1|11656.7|11651.7|0
1656539400000|2022-06-29 21:50:00|11656.8|11651.8|11657.1|11652.1|11658|11653|11656.8|11651.8|0
1656539700000|2022-06-29 21:55:00|11657.4|11652.4|11657.4|11652.4|11658|11653|11657.2|11652.2|0
1656540000000|2022-06-29 22:00:00|11656.5|11654.5|11656.1|11654.1|11660.5|11658.5|11651.8|11649.8|350
1656540300000|2022-06-29 22:05:00|11656|11654|11654.2|11652.2|11657.2|11655.2|11649.6|11647.6|205
1656540600000|2022-06-29 22:10:00|11654.7|11652.7|11650.7|11648.7|11654.7|11652.7|11650.5|11648.5|78
1656540900000|2022-06-29 22:15:00|11650.8|11648.8|11656.7|11654.7|11659|11657|11650.6|11648.6|144
1656541200000|2022-06-29 22:20:00|11656.8|11654.8|11659.5|11657.5|11660.8|11658.8|11656.1|11654.1|97
1656541500000|2022-06-29 22:25:00|11659.3|11657.3|11661.5|11659.5|11662.7|11660.7|11658.8|11656.8|49
1656541800000|2022-06-29 22:30:00|11661.3|11659.3|11657.7|11655.7|11662.3|11660.3|11655.7|11653.7|94
1656542100000|2022-06-29 22:35:00|11657.8|11655.8|11654|11652|11658.1|11656.1|11653.8|11651.8|79
1656542400000|2022-06-29 22:40:00|11654.1|11652.1|11655.5|11653.5|11656.1|11654.1|11653.5|11651.5|222
1656542700000|2022-06-29 22:45:00|11655|11653|11653.8|11651.8|11655.2|11653.2|11650.6|11648.6|230
1656543000000|2022-06-29 22:50:00|11654|11652|11660.6|11658.6|11662.7|11660.7|11653.5|11651.5|276
1656543300000|2022-06-29 22:55:00|11660.5|11658.5|11657|11655|11661.1|11659.1|11655.3|11653.3|175
1656543600000|2022-06-29 23:00:00|11656.8|11654.8|11651|11649|11657.8|11655.8|11650.5|11648.5|193
1656543900000|2022-06-29 23:05:00|11651.1|11649.1|11652.3|11650.3|11653.2|11651.2|11650.2|11648.2|70
1656544200000|2022-06-29 23:10:00|11652.2|11650.2|11653|11651|11655.1|11653.1|11652.2|11650.2|68
1656544500000|2022-06-29 23:15:00|11652.7|11650.7|11652.2|11650.2|11654.7|11652.7|11651.2|11649.2|62
1656544800000|2022-06-29 23:20:00|11652.1|11650.1|11642.2|11640.2|11653.1|11651.1|11640.2|11638.2|270
1656545100000|2022-06-29 23:25:00|11642.3|11640.3|11641.3|11639.3|11645.2|11643.2|11640.2|11638.2|190
1656545400000|2022-06-29 23:30:00|11640.2|11638.2|11641.1|11639.1|11642.1|11640.1|11635.5|11633.5|232
1656545700000|2022-06-29 23:35:00|11641.2|11639.2|11642.7|11640.7|11645.1|11643.1|11639.6|11637.6|145
1656546000000|2022-06-29 23:40:00|11642.6|11640.6|11646|11644|11646.7|11644.7|11642|11640|137
1656546300000|2022-06-29 23:45:00|11646.1|11644.1|11648|11646|11649.3|11647.3|11645.1|11643.1|156
1656546600000|2022-06-29 23:50:00|11647.8|11645.8|11643.3|11641.3|11649|11647|11642.2|11640.2|123
1656546900000|2022-06-29 23:55:00|11642.8|11640.8|11644.1|11642.1|11645.6|11643.6|11642|11640|128
1656547200000|2022-06-30 00:00:00|11644|11642|11638.2|11636.2|11646|11644|11618.5|11616.5|869
1656547500000|2022-06-30 00:05:00|11638.3|11636.3|11645|11643|11651.7|11649.7|11638.3|11636.3|484
1656547800000|2022-06-30 00:10:00|11644.8|11642.8|11644.1|11642.1|11647|11645|11638|11636|234
1656548100000|2022-06-30 00:15:00|11644|11642|11644.6|11642.6|11647.1|11645.1|11633.2|11631.2|208
1656548400000|2022-06-30 00:20:00|11644.7|11642.7|11643|11641|11649.6|11647.6|11640.3|11638.3|218
1656548700000|2022-06-30 00:25:00|11643.2|11641.2|11643.3|11641.3|11647.3|11645.3|11639.6|11637.6|108
1656549000000|2022-06-30 00:30:00|11643.5|11641.5|11639.5|11637.5|11652|11650|11637.2|11635.2|320
1656549300000|2022-06-30 00:35:00|11639.1|11637.1|11642|11640|11647.3|11645.3|11638.7|11636.7|203
1656549600000|2022-06-30 00:40:00|11642.1|11640.1|11651.2|11649.2|11654.1|11652.1|11642.1|11640.1|270
1656549900000|2022-06-30 00:45:00|11651.3|11649.3|11644.1|11642.1|11653.6|11651.6|11642.1|11640.1|216
1656550200000|2022-06-30 00:50:00|11644|11642|11639|11637|11645.8|11643.8|11637.3|11635.3|178
1656550500000|2022-06-30 00:55:00|11639.5|11637.5|11640.5|11638.5|11643.2|11641.2|11636.1|11634.1|134
1656550800000|2022-06-30 01:00:00|11640.6|11638.6|11628.2|11626.2|11641.1|11639.1|11627.5|11625.5|513
1656551100000|2022-06-30 01:05:00|11628.3|11626.3|11619.2|11617.2|11632.5|11630.5|11618.7|11616.7|434
1656551400000|2022-06-30 01:10:00|11619.3|11617.3|11614|11612|11621.1|11619.1|11608.2|11606.2|632
1656551700000|2022-06-30 01:15:00|11612.8|11610.8|11600.8|11598.8|11613.5|11611.5|11597.1|11595.1|818
1656552000000|2022-06-30 01:20:00|11601|11599|11604.3|11602.3|11609.5|11607.5|11599.2|11597.2|424
1656552300000|2022-06-30 01:25:00|11604.8|11602.8|11608.1|11606.1|11609.3|11607.3|11600.7|11598.7|316
1656552600000|2022-06-30 01:30:00|11608|11606|11619.7|11617.7|11622.5|11620.5|11603.2|11601.2|835
1656552900000|2022-06-30 01:35:00|11619.8|11617.8|11618.5|11616.5|11625.8|11623.8|11614.3|11612.3|365
1656553200000|2022-06-30 01:40:00|11618.6|11616.6|11621.2|11619.2|11622.2|11620.2|11610|11608|233
1656553500000|2022-06-30 01:45:00|11621.3|11619.3|11616.2|11614.2|11624.8|11622.8|11615.1|11613.1|279
1656553800000|2022-06-30 01:50:00|11616.5|11614.5|11616.5|11614.5|11623.6|11621.6|11615.6|11613.6|188
1656554100000|2022-06-30 01:55:00|11616.6|11614.6|11605.8|11603.8|11617|11615|11604.3|11602.3|376
1656554400000|2022-06-30 02:00:00|11605.7|11603.7|11613.8|11611.8|11615|11613|11605.3|11603.3|370
1656554700000|2022-06-30 02:05:00|11614|11612|11615.8|11613.8|11617|11615|11608.2|11606.2|238
1656555000000|2022-06-30 02:10:00|11616|11614|11619.3|11617.3|11622.3|11620.3|11614.7|11612.7|245
1656555300000|2022-06-30 02:15:00|11619.5|11617.5|11619|11617|11620.7|11618.7|11615|11613|132
1656555600000|2022-06-30 02:20:00|11618.8|11616.8|11625.7|11623.7|11630.3|11628.3|11617.6|11615.6|345
1656555900000|2022-06-30 02:25:00|11625.8|11623.8|11637.1|11635.1|11637.6|11635.6|11623.2|11621.2|472
1656556200000|2022-06-30 02:30:00|11637.2|11635.2|11631.7|11629.7|11640.8|11638.8|11631.7|11629.7|438
1656556500000|2022-06-30 02:35:00|11632|11630|11630.2|11628.2|11634.8|11632.8|11628.3|11626.3|245
1656556800000|2022-06-30 02:40:00|11630.3|11628.3|11633.3|11631.3|11635.2|11633.2|11628.5|11626.5|195
1656557100000|2022-06-30 02:45:00|11633.2|11631.2|11621.7|11619.7|11636.8|11634.8|11617.7|11615.7|480
1656557400000|2022-06-30 02:50:00|11621.8|11619.8|11627.6|11625.6|11628.7|11626.7|11620.1|11618.1|173
1656557700000|2022-06-30 02:55:00|11627.7|11625.7|11633.2|11631.2|11637.5|11635.5|11627.3|11625.3|264
1656558000000|2022-06-30 03:00:00|11633.3|11631.3|11635.5|11633.5|11637.1|11635.1|11630.5|11628.5|155
1656558300000|2022-06-30 03:05:00|11635.7|11633.7|11634.6|11632.6|11639|11637|11628.2|11626.2|237
1656558600000|2022-06-30 03:10:00|11634.5|11632.5|11632|11630|11637.1|11635.1|11630.7|11628.7|99
1656558900000|2022-06-30 03:15:00|11631.5|11629.5|11633.5|11631.5|11636.8|11634.8|11629.1|11627.1|181
1656559200000|2022-06-30 03:20:00|11633.3|11631.3|11635.6|11633.6|11636.1|11634.1|11631.1|11629.1|141
1656559500000|2022-06-30 03:25:00|11635.5|11633.5|11635.1|11633.1|11636.8|11634.8|11633.2|11631.2|131
1656559800000|2022-06-30 03:30:00|11635|11633|11627.2|11625.2|11635.8|11633.8|11625.7|11623.7|196
1656560100000|2022-06-30 03:35:00|11627.3|11625.3|11625|11623|11629.7|11627.7|11623.6|11621.6|174
1656560400000|2022-06-30 03:40:00|11624.8|11622.8|11622.7|11620.7|11627|11625|11621.3|11619.3|197
1656560700000|2022-06-30 03:45:00|11622.6|11620.6|11615.8|11613.8|11622.8|11620.8|11612|11610|363
1656561000000|2022-06-30 03:50:00|11615.7|11613.7|11616.7|11614.7|11618.7|11616.7|11614.2|11612.2|197
1656561300000|2022-06-30 03:55:00|11616.8|11614.8|11619.1|11617.1|11621.1|11619.1|11615.5|11613.5|171
1656561600000|2022-06-30 04:00:00|11619|11617|11617.1|11615.1|11621.6|11619.6|11612.8|11610.8|216
1656561900000|2022-06-30 04:05:00|11617|11615|11614.6|11612.6|11620.5|11618.5|11614.2|11612.2|155
1656562200000|2022-06-30 04:10:00|11614.5|11612.5|11620.3|11618.3|11622.5|11620.5|11612.7|11610.7|189
1656562500000|2022-06-30 04:15:00|11620.5|11618.5|11625.8|11623.8|11625.8|11623.8|11618|11616|146
1656562800000|2022-06-30 04:20:00|11626|11624|11623.7|11621.7|11626.1|11624.1|11619.8|11617.8|153
1656563100000|2022-06-30 04:25:00|11623.8|11621.8|11622|11620|11625.5|11623.5|11621.7|11619.7|94
1656563400000|2022-06-30 04:30:00|11622.2|11620.2|11620.2|11618.2|11624.8|11622.8|11616.6|11614.6|157
1656563700000|2022-06-30 04:35:00|11620.1|11618.1|11616.1|11614.1|11621.5|11619.5|11613.8|11611.8|191
1656564000000|2022-06-30 04:40:00|11616.2|11614.2|11620.5|11618.5|11623.3|11621.3|11615.7|11613.7|157
1656564300000|2022-06-30 04:45:00|11620.6|11618.6|11619|11617|11622.6|11620.6|11618.5|11616.5|82
1656564600000|2022-06-30 04:50:00|11618.8|11616.8|11615.5|11613.5|11620.3|11618.3|11615.3|11613.3|59
1656564900000|2022-06-30 04:55:00|11615.6|11613.6|11615|11613|11617.1|11615.1|11609.5|11607.5|264
1656565200000|2022-06-30 05:00:00|11614.8|11612.8|11614.6|11612.6|11620.3|11618.3|11606.2|11604.2|416
1656565500000|2022-06-30 05:05:00|11615.1|11613.1|11611.1|11609.1|11616.6|11614.6|11607.7|11605.7|230
1656565800000|2022-06-30 05:10:00|11611.5|11609.5|11609.8|11607.8|11612.6|11610.6|11604.8|11602.8|231
1656566100000|2022-06-30 05:15:00|11610.7|11608.7|11605.2|11603.2|11617.5|11615.5|11605.1|11603.1|247
1656566400000|2022-06-30 05:20:00|11605.5|11603.5|11589.7|11587.7|11606.6|11604.6|11588.6|11586.6|1000
1656566700000|2022-06-30 05:25:00|11589.6|11587.6|11570.5|11568.5|11590.1|11588.1|11551.1|11549.1|1844
1656567000000|2022-06-30 05:30:00|11570.3|11568.3|11564.1|11562.1|11571.5|11569.5|11562.1|11560.1|490
1656567300000|2022-06-30 05:35:00|11564|11562|11558.5|11556.5|11564.8|11562.8|11552.5|11550.5|816
1656567600000|2022-06-30 05:40:00|11559.3|11557.3|11547.6|11545.6|11559.7|11557.7|11542.5|11540.5|794
1656567900000|2022-06-30 05:45:00|11547.7|11545.7|11556.1|11554.1|11561|11559|11546.7|11544.7|397
1656568200000|2022-06-30 05:50:00|11556.3|11554.3|11552.7|11550.7|11561.3|11559.3|11550.7|11548.7|352
1656568500000|2022-06-30 05:55:00|11552.8|11550.8|11565|11563|11570.3|11568.3|11550.8|11548.8|777
1656568800000|2022-06-30 06:00:00|11564.8|11562.8|11556.2|11554.2|11573.8|11571.8|11554.2|11552.2|621
1656569100000|2022-06-30 06:05:00|11556.8|11554.8|11538.7|11536.7|11558|11556|11538|11536|1065
1656569400000|2022-06-30 06:10:00|11538.6|11536.6|11542.8|11540.8|11545.3|11543.3|11523.6|11521.6|1368
1656569700000|2022-06-30 06:15:00|11543.1|11541.1|11543.1|11541.1|11549.8|11547.8|11539.1|11537.1|599
1656570000000|2022-06-30 06:20:00|11543|11541|11537.2|11535.2|11545.7|11543.7|11531|11529|553
1656570300000|2022-06-30 06:25:00|11537.3|11535.3|11516.8|11514.8|11538.7|11536.7|11512|11510|1322
1656570600000|2022-06-30 06:30:00|11517|11515|11492.6|11490.6|11518.1|11516.1|11488.6|11486.6|2336
1656570900000|2022-06-30 06:35:00|11492.7|11490.7|11488.5|11486.5|11494|11492|11470.6|11468.6|1755
1656571200000|2022-06-30 06:40:00|11488.6|11486.6|11469.8|11467.8|11492|11490|11462.5|11460.5|1712
1656571500000|2022-06-30 06:45:00|11470|11468|11480.8|11478.8|11482.8|11480.8|11467|11465|1373
1656571800000|2022-06-30 06:50:00|11480.7|11478.7|11483.3|11481.3|11488.5|11486.5|11473.8|11471.8|942
1656572100000|2022-06-30 06:55:00|11482.6|11480.6|11487.8|11485.8|11493|11491|11480.5|11478.5|993
1656572400000|2022-06-30 07:00:00|11488.1|11486.1|11483.6|11481.6|11498.5|11496.5|11476.6|11474.6|1865
1656572700000|2022-06-30 07:05:00|11483.5|11481.5|11486|11484|11494.3|11492.3|11471.2|11469.2|1387
1656573000000|2022-06-30 07:10:00|11485.2|11483.2|11482.1|11480.1|11500.5|11498.5|11474|11472|1549
1656573300000|2022-06-30 07:15:00|11482.2|11480.2|11468.5|11466.5|11482.2|11480.2|11458.2|11456.2|1914
1656573600000|2022-06-30 07:20:00|11468.3|11466.3|11471.6|11469.6|11478.2|11476.2|11458.1|11456.1|1246
1656573900000|2022-06-30 07:25:00|11471.2|11469.2|11474|11472|11489.5|11487.5|11466.7|11464.7|1395
1656574200000|2022-06-30 07:30:00|11473.8|11471.8|11487.7|11485.7|11488.5|11486.5|11462.5|11460.5|1305
1656574500000|2022-06-30 07:35:00|11487.8|11485.8|11488.8|11486.8|11494.7|11492.7|11482.3|11480.3|1077
1656574800000|2022-06-30 07:40:00|11488.7|11486.7|11501.5|11499.5|11503.8|11501.8|11488.7|11486.7|1142
1656575100000|2022-06-30 07:45:00|11501.3|11499.3|11515|11513|11515|11513|11490.2|11488.2|1339
1656575400000|2022-06-30 07:50:00|11514.8|11512.8|11513|11511|11519.2|11517.2|11510.7|11508.7|969
1656575700000|2022-06-30 07:55:00|11513.1|11511.1|11511|11509|11518.2|11516.2|11505|11503|840
1656576000000|2022-06-30 08:00:00|11511.2|11509.2|11526.2|11524.2|11528.2|11526.2|11507.6|11505.6|1501
1656576300000|2022-06-30 08:05:00|11526.3|11524.3|11516.5|11514.5|11533.8|11531.8|11511|11509|1407
1656576600000|2022-06-30 08:10:00|11515.7|11513.7|11516.6|11514.6|11518.5|11516.5|11508.8|11506.8|671
1656576900000|2022-06-30 08:15:00|11516.8|11514.8|11501.3|11499.3|11520.3|11518.3|11500.5|11498.5|898
1656577200000|2022-06-30 08:20:00|11501.2|11499.2|11496.8|11494.8|11508.7|11506.7|11496.3|11494.3|956
1656577500000|2022-06-30 08:25:00|11497|11495|11492.8|11490.8|11500.8|11498.8|11489.7|11487.7|847
1656577800000|2022-06-30 08:30:00|11492.7|11490.7|11489.1|11487.1|11500.6|11498.6|11487.6|11485.6|812
1656578100000|2022-06-30 08:35:00|11488.5|11486.5|11509.5|11507.5|11517.7|11515.7|11482.7|11480.7|2587
1656578400000|2022-06-30 08:40:00|11509.6|11507.6|11517.6|11515.6|11525|11523|11495|11493|1843
1656578700000|2022-06-30 08:45:00|11518|11516|11494.1|11492.1|11518.5|11516.5|11490.7|11488.7|842
1656579000000|2022-06-30 08:50:00|11494.3|11492.3|11494|11492|11498.7|11496.7|11489.8|11487.8|828
1656579300000|2022-06-30 08:55:00|11494.1|11492.1|11491.3|11489.3|11497.6|11495.6|11486.3|11484.3|600
1656579600000|2022-06-30 09:00:00|11491.6|11489.6|11482.7|11480.7|11492.8|11490.8|11479.1|11477.1|1034
1656579900000|2022-06-30 09:05:00|11482.3|11480.3|11472.8|11470.8|11491.5|11489.5|11470.5|11468.5|1195
1656580200000|2022-06-30 09:10:00|11473.1|11471.1|11439.1|11437.1|11473.3|11471.3|11438.8|11436.8|2371
1656580500000|2022-06-30 09:15:00|11439.2|11437.2|11429.2|11427.2|11440|11438|11428.1|11426.1|1724
1656580800000|2022-06-30 09:20:00|11429.8|11427.8|11433.6|11431.6|11437.6|11435.6|11428.7|11426.7|1154
1656581100000|2022-06-30 09:25:00|11433.3|11431.3|11434|11432|11436.3|11434.3|11430.1|11428.1|739
1656581400000|2022-06-30 09:30:00|11434.2|11432.2|11438.2|11436.2|11446.6|11444.6|11429.2|11427.2|1428
1656581700000|2022-06-30 09:35:00|11438.3|11436.3|11441.8|11439.8|11443.5|11441.5|11430.5|11428.5|812
1656582000000|2022-06-30 09:40:00|11441.7|11439.7|11437|11435|11442.6|11440.6|11432.8|11430.8|921
1656582300000|2022-06-30 09:45:00|11437.2|11435.2|11443.5|11441.5|11445.8|11443.8|11434.1|11432.1|609
1656582600000|2022-06-30 09:50:00|11443.7|11441.7|11450.6|11448.6|11451.8|11449.8|11439.7|11437.7|627
1656582900000|2022-06-30 09:55:00|11450.7|11448.7|11472.7|11470.7|11475|11473|11449.7|11447.7|1391
1656583200000|2022-06-30 10:00:00|11472.8|11470.8|11461.8|11459.8|11474.5|11472.5|11461.1|11459.1|1345
1656583500000|2022-06-30 10:05:00|11462.8|11460.8|11463.5|11461.5|11465.6|11463.6|11453.7|11451.7|1201
1656583800000|2022-06-30 10:10:00|11463.3|11461.3|11460.2|11458.2|11466.6|11464.6|11456.6|11454.6|664
1656584100000|2022-06-30 10:15:00|11460.1|11458.1|11463.3|11461.3|11465|11463|11458.1|11456.1|472
1656584400000|2022-06-30 10:20:00|11463.2|11461.2|11471|11469|11472|11470|11460.7|11458.7|523
1656584700000|2022-06-30 10:25:00|11471.2|11469.2|11448.5|11446.5|11472.3|11470.3|11448.3|11446.3|807
1656585000000|2022-06-30 10:30:00|11448.3|11446.3|11454.6|11452.6|11455.2|11453.2|11448|11446|416
1656585300000|2022-06-30 10:35:00|11454|11452|11446|11444|11454.5|11452.5|11444|11442|764
1656585600000|2022-06-30 10:40:00|11446.1|11444.1|11452.5|11450.5|11453.1|11451.1|11440.8|11438.8|632
1656585900000|2022-06-30 10:45:00|11452.3|11450.3|11450.5|11448.5|11457.2|11455.2|11445.8|11443.8|585
1656586200000|2022-06-30 10:50:00|11450.3|11448.3|11463.1|11461.1|11464.1|11462.1|11448.2|11446.2|580
1656586500000|2022-06-30 10:55:00|11462.7|11460.7|11470|11468|11474.8|11472.8|11462.6|11460.6|909
1656586800000|2022-06-30 11:00:00|11471.5|11469.5|11460.1|11458.1|11474.1|11472.1|11456.7|11454.7|978
1656587100000|2022-06-30 11:05:00|11460|11458|11469.3|11467.3|11469.3|11467.3|11458.7|11456.7|731
1656587400000|2022-06-30 11:10:00|11470.1|11468.1|11478.5|11476.5|11478.8|11476.8|11467|11465|616
1656587700000|2022-06-30 11:15:00|11478.6|11476.6|11471.3|11469.3|11482.5|11480.5|11468.5|11466.5|951
1656588000000|2022-06-30 11:20:00|11471.2|11469.2|11476.1|11474.1|11478.6|11476.6|11469.3|11467.3|646
1656588300000|2022-06-30 11:25:00|11476|11474|11481.5|11479.5|11484.6|11482.6|11471.7|11469.7|659
1656588600000|2022-06-30 11:30:00|11481.2|11479.2|11461.5|11459.5|11481.2|11479.2|11459.8|11457.8|1107
1656588900000|2022-06-30 11:35:00|11461.6|11459.6|11451.8|11449.8|11464|11462|11449.6|11447.6|1174
1656589200000|2022-06-30 11:40:00|11452.1|11450.1|11453.5|11451.5|11456.2|11454.2|11447.2|11445.2|1149
1656589500000|2022-06-30 11:45:00|11453.6|11451.6|11450.1|11448.1|11454|11452|11442.6|11440.6|887
1656589800000|2022-06-30 11:50:00|11450.2|11448.2|11456|11454|11457.3|11455.3|11445.8|11443.8|917
1656590100000|2022-06-30 11:55:00|11456.3|11454.3|11458.5|11456.5|11464.7|11462.7|11455.2|11453.2|831
1656590400000|2022-06-30 12:00:00|11458.3|11456.3|11466.3|11464.3|11467.3|11465.3|11454.7|11452.7|1368
1656590700000|2022-06-30 12:05:00|11466|11464|11463.8|11461.8|11468.3|11466.3|11459.2|11457.2|811
1656591000000|2022-06-30 12:10:00|11463.7|11461.7|11468.5|11466.5|11470.3|11468.3|11463.1|11461.1|809
1656591300000|2022-06-30 12:15:00|11468.3|11466.3|11460|11458|11472.2|11470.2|11459|11457|1301
1656591600000|2022-06-30 12:20:00|11459.8|11457.8|11482.8|11480.8|11488.5|11486.5|11457.6|11455.6|2442
1656591900000|2022-06-30 12:25:00|11483.2|11481.2|11474|11472|11487.3|11485.3|11473.8|11471.8|1295
1656592200000|2022-06-30 12:30:00|11473.8|11471.8|11525.5|11523.5|11546.2|11544.2|11473|11471|11320
1656592500000|2022-06-30 12:35:00|11525.3|11523.3|11517.1|11515.1|11539.1|11537.1|11513.6|11511.6|3391
1656592800000|2022-06-30 12:40:00|11517|11515|11520.6|11518.6|11528.2|11526.2|11503.8|11501.8|2557
1656593100000|2022-06-30 12:45:00|11520.7|11518.7|11527.3|11525.3|11537.7|11535.7|11520.7|11518.7|2110
1656593400000|2022-06-30 12:50:00|11526.7|11524.7|11505.1|11503.1|11529.7|11527.7|11491.1|11489.1|3638
1656593700000|2022-06-30 12:55:00|11504.8|11502.8|11479.6|11477.6|11506|11504|11478.5|11476.5|2854
1656594000000|2022-06-30 13:00:00|11479.7|11477.7|11492.8|11490.8|11495|11493|11473|11471|2564
1656594300000|2022-06-30 13:05:00|11493|11491|11506.3|11504.3|11511.6|11509.6|11486.3|11484.3|2041
1656594600000|2022-06-30 13:10:00|11506.5|11504.5|11503.6|11501.6|11509.2|11507.2|11498.7|11496.7|1509
1656594900000|2022-06-30 13:15:00|11503.5|11501.5|11520.6|11518.6|11528.3|11526.3|11499.7|11497.7|2770
1656595200000|2022-06-30 13:20:00|11520.8|11518.8|11510.7|11508.7|11523.2|11521.2|11510.5|11508.5|1631
1656595500000|2022-06-30 13:25:00|11509.6|11507.6|11521.2|11519.2|11524.5|11522.5|11497.5|11495.5|4011
1656595800000|2022-06-30 13:30:00|11522|11520|11488.8|11487.8|11553.2|11552.2|11470.8|11469.8|23921
1656596100000|2022-06-30 13:35:00|11489|11488|11426.8|11425.8|11505.2|11504.2|11423.1|11422.1|18794
1656596400000|2022-06-30 13:40:00|11427.2|11426.2|11405.3|11404.3|11442.1|11441.1|11401.8|11400.8|14980
1656596700000|2022-06-30 13:45:00|11405.5|11404.5|11419.2|11418.2|11436.2|11435.2|11390.6|11389.6|12278
1656597000000|2022-06-30 13:50:00|11419.3|11418.3|11377.3|11376.3|11430.1|11429.1|11370.6|11369.6|10621
1656597300000|2022-06-30 13:55:00|11376.5|11375.5|11363.1|11362.1|11384.7|11383.7|11359.3|11358.3|11902
1656597600000|2022-06-30 14:00:00|11363.3|11362.3|11325.5|11324.5|11366|11365|11324|11323|13786
1656597900000|2022-06-30 14:05:00|11326.7|11325.7|11328.2|11327.2|11336.8|11335.8|11317|11316|9785
1656598200000|2022-06-30 14:10:00|11327.7|11326.7|11372.2|11371.2|11374.1|11373.1|11321.2|11320.2|10141
1656598500000|2022-06-30 14:15:00|11372.8|11371.8|11361.5|11360.5|11380.3|11379.3|11349.6|11348.6|7790
1656598800000|2022-06-30 14:20:00|11361.6|11360.6|11354.6|11353.6|11368.8|11367.8|11342.4|11341.4|6567
1656599100000|2022-06-30 14:25:00|11354.1|11353.1|11361.6|11360.6|11369.8|11368.8|11346.6|11345.6|5882
1656599400000|2022-06-30 14:30:00|11361.8|11360.8|11428.6|11427.6|11429.1|11428.1|11352.9|11351.9|12335
1656599700000|2022-06-30 14:35:00|11428.4|11427.4|11393.9|11392.9|11429.3|11428.3|11393.8|11392.8|8366
1656600000000|2022-06-30 14:40:00|11393.4|11392.4|11381.6|11380.6|11405.1|11404.1|11381.3|11380.3|5927
1656600300000|2022-06-30 14:45:00|11381.9|11380.9|11401.5|11400.5|11408.8|11407.8|11381.1|11380.1|5483
1656600600000|2022-06-30 14:50:00|11401.4|11400.4|11436.9|11435.9|11445.5|11444.5|11394.8|11393.8|7453
1656600900000|2022-06-30 14:55:00|11436.8|11435.8|11460|11459|11464.9|11463.9|11429.3|11428.3|6256
1656601200000|2022-06-30 15:00:00|11459.5|11458.5|11431.8|11430.8|11459.5|11458.5|11429.3|11428.3|5993
1656601500000|2022-06-30 15:05:00|11431.3|11430.3|11485.5|11484.5|11487.8|11486.8|11431.3|11430.3|7338
1656601800000|2022-06-30 15:10:00|11484.9|11483.9|11476.6|11475.6|11493.1|11492.1|11468.5|11467.5|6821
1656602100000|2022-06-30 15:15:00|11476.5|11475.5|11492.5|11491.5|11500.5|11499.5|11474|11473|6483
1656602400000|2022-06-30 15:20:00|11491.3|11490.3|11525|11524|11534.3|11533.3|11490|11489|10257
1656602700000|2022-06-30 15:25:00|11524.9|11523.9|11544.3|11543.3|11568.6|11567.6|11520.9|11519.9|11092
1656603000000|2022-06-30 15:30:00|11544.8|11543.8|11525|11524|11554|11553|11522.6|11521.6|6796
1656603300000|2022-06-30 15:35:00|11526.3|11525.3|11536.3|11535.3|11536.4|11535.4|11509.5|11508.5|5911
1656603600000|2022-06-30 15:40:00|11536.1|11535.1|11535.9|11534.9|11542.3|11541.3|11517.8|11516.8|5648
1656603900000|2022-06-30 15:45:00|11535.6|11534.6|11556.5|11555.5|11572|11571|11527.8|11526.8|7421
1656604200000|2022-06-30 15:50:00|11555.8|11554.8|11564.9|11563.9|11565.8|11564.8|11540|11539|4833
1656604500000|2022-06-30 15:55:00|11564.4|11563.4|11583.9|11582.9|11586.3|11585.3|11548|11547|5461
1656604800000|2022-06-30 16:00:00|11584|11583|11557|11556|11584|11583|11550.8|11549.8|5456
1656605100000|2022-06-30 16:05:00|11556.5|11555.5|11520.4|11519.4|11558.5|11557.5|11516.5|11515.5|7147
1656605400000|2022-06-30 16:10:00|11520.1|11519.1|11540.4|11539.4|11542.8|11541.8|11512|11511|5074
1656605700000|2022-06-30 16:15:00|11540.5|11539.5|11553.6|11552.6|11557.6|11556.6|11524.3|11523.3|4367
1656606000000|2022-06-30 16:20:00|11553.1|11552.1|11599.8|11598.8|11601.4|11600.4|11546|11545|7344
1656606300000|2022-06-30 16:25:00|11599.5|11598.5|11623.8|11622.8|11631.4|11630.4|11597.4|11596.4|8068
1656606600000|2022-06-30 16:30:00|11624|11623|11632|11631|11656.8|11655.8|11621.8|11620.8|7402
1656606900000|2022-06-30 16:35:00|11631.6|11630.6|11606.1|11605.1|11633|11632|11596.4|11595.4|5556
1656607200000|2022-06-30 16:40:00|11606.8|11605.8|11617.6|11616.6|11623.8|11622.8|11601.8|11600.8|3943
1656607500000|2022-06-30 16:45:00|11617.8|11616.8|11602|11601|11632.6|11631.6|11600.1|11599.1|5324
1656607800000|2022-06-30 16:50:00|11602.1|11601.1|11607.1|11606.1|11610.9|11609.9|11589.3|11588.3|4083
1656608100000|2022-06-30 16:55:00|11607|11606|11605|11604|11614.6|11613.6|11594|11593|3580
1656608400000|2022-06-30 17:00:00|11605.1|11604.1|11615.1|11614.1|11626.3|11625.3|11603.1|11602.1|3371
1656608700000|2022-06-30 17:05:00|11615|11614|11584.5|11583.5|11617.8|11616.8|11579.9|11578.9|4399
1656609000000|2022-06-30 17:10:00|11584.6|11583.6|11541.1|11540.1|11588.3|11587.3|11537.3|11536.3|6716
1656609300000|2022-06-30 17:15:00|11541.3|11540.3|11550.6|11549.6|11552.4|11551.4|11536.3|11535.3|4106
1656609600000|2022-06-30 17:20:00|11550.8|11549.8|11578.8|11577.8|11579.1|11578.1|11545.5|11544.5|4128
1656609900000|2022-06-30 17:25:00|11578.5|11577.5|11583.3|11582.3|11586.3|11585.3|11573.9|11572.9|3828
1656610200000|2022-06-30 17:30:00|11583.1|11582.1|11589.4|11588.4|11600|11599|11580.5|11579.5|3503
1656610500000|2022-06-30 17:35:00|11589.3|11588.3|11596.8|11595.8|11600.1|11599.1|11586.8|11585.8|3446
1656610800000|2022-06-30 17:40:00|11597|11596|11568.3|11567.3|11616.4|11615.4|11568.3|11567.3|7794
1656611100000|2022-06-30 17:45:00|11568|11567|11608.5|11607.5|11610.3|11609.3|11567.9|11566.9|4371
1656611400000|2022-06-30 17:50:00|11608.4|11607.4|11626.5|11625.5|11637.8|11636.8|11605|11604|5268
1656611700000|2022-06-30 17:55:00|11627.1|11626.1|11614.3|11613.3|11627.4|11626.4|11605.9|11604.9|4046
1656612000000|2022-06-30 18:00:00|11614.4|11613.4|11619.3|11618.3|11623.3|11622.3|11604|11603|4158
1656612300000|2022-06-30 18:05:00|11618|11617|11597.1|11596.1|11624.9|11623.9|11591|11590|4780
1656612600000|2022-06-30 18:10:00|11597.3|11596.3|11585.4|11584.4|11615|11614|11584.3|11583.3|3640
1656612900000|2022-06-30 18:15:00|11585.5|11584.5|11602.3|11601.3|11604.4|11603.4|11576.5|11575.5|2776
1656613200000|2022-06-30 18:20:00|11602.4|11601.4|11561.3|11560.3|11604.1|11603.1|11559.4|11558.4|4747
1656613500000|2022-06-30 18:25:00|11560.9|11559.9|11575.1|11574.1|11581.5|11580.5|11543.8|11542.8|5652
1656613800000|2022-06-30 18:30:00|11575.3|11574.3|11570.3|11569.3|11585.4|11584.4|11560.8|11559.8|2885
1656614100000|2022-06-30 18:35:00|11570.1|11569.1|11574|11573|11578.8|11577.8|11560.5|11559.5|2632
1656614400000|2022-06-30 18:40:00|11573.9|11572.9|11524.1|11523.1|11574.4|11573.4|11522.9|11521.9|5438
1656614700000|2022-06-30 18:45:00|11524.3|11523.3|11536.6|11535.6|11548.4|11547.4|11517.5|11516.5|3684
1656615000000|2022-06-30 18:50:00|11536.9|11535.9|11515.9|11514.9|11540.4|11539.4|11505.8|11504.8|4970
1656615300000|2022-06-30 18:55:00|11515.8|11514.8|11519.4|11518.4|11525.8|11524.8|11506.9|11505.9|3795
1656615600000|2022-06-30 19:00:00|11519.5|11518.5|11513.6|11512.6|11529.8|11528.8|11509|11508|5045
1656615900000|2022-06-30 19:05:00|11513.8|11512.8|11461.5|11460.5|11515.4|11514.4|11460.5|11459.5|7528
1656616200000|2022-06-30 19:10:00|11461.4|11460.4|11470|11469|11475.1|11474.1|11457.8|11456.8|5474
1656616500000|2022-06-30 19:15:00|11469.8|11468.8|11446|11445|11469.8|11468.8|11441.5|11440.5|5815
1656616800000|2022-06-30 19:20:00|11445.9|11444.9|11474.2|11473.2|11478|11477|11445.5|11444.5|5495
1656617100000|2022-06-30 19:25:00|11474|11473|11526.3|11525.3|11529.8|11528.8|11472|11471|7047
1656617400000|2022-06-30 19:30:00|11526|11525|11551.7|11550.7|11558.5|11557.5|11518.8|11517.8|7329
1656617700000|2022-06-30 19:35:00|11551.5|11550.5|11541.7|11540.7|11576.2|11575.2|11538.2|11537.2|8467
1656618000000|2022-06-30 19:40:00|11541.5|11540.5|11514.4|11513.4|11554.5|11553.5|11504.7|11503.7|7418
1656618300000|2022-06-30 19:45:00|11514.3|11513.3|11512.3|11511.3|11555.5|11554.5|11504.2|11503.2|7643
1656618600000|2022-06-30 19:50:00|11512.4|11511.4|11471|11470|11534.9|11533.9|11456.2|11455.2|12939
1656618900000|2022-06-30 19:55:00|11470.9|11469.9|11519.8|11518.8|11522.4|11521.4|11452.5|11451.5|23744
1656619200000|2022-06-30 20:00:00|11520.3|11518.3|11493.5|11491.5|11520.4|11518.4|11472.7|11470.7|13711
1656619500000|2022-06-30 20:05:00|11493.8|11491.8|11482.8|11480.8|11494.8|11492.8|11472.3|11470.3|3599
1656619800000|2022-06-30 20:10:00|11482.5|11480.5|11475|11473|11492.9|11490.9|11474.4|11472.4|2411
1656620100000|2022-06-30 20:15:00|11475.2|11473.2|11486|11484|11487.7|11485.7|11470.2|11468.2|1190
1656620400000|2022-06-30 20:20:00|11485.7|11483.7|11487.4|11485.4|11493.8|11491.8|11484.4|11482.4|649
1656620700000|2022-06-30 20:25:00|11487.5|11485.5|11496.8|11494.8|11502.9|11500.9|11487.2|11485.2|796
1656621000000|2022-06-30 20:30:00|11496.9|11494.9|11497.3|11495.3|11497.4|11495.4|11488.3|11486.3|486
1656621300000|2022-06-30 20:35:00|11497.7|11495.7|11494.8|11492.8|11497.7|11495.7|11488.2|11486.2|421
1656621600000|2022-06-30 20:40:00|11494.9|11492.9|11500.2|11498.2|11500.9|11498.9|11494|11492|400
1656621900000|2022-06-30 20:45:00|11500|11498|11499.8|11497.8|11501.2|11499.2|11494.3|11492.3|417
1656622200000|2022-06-30 20:50:00|11500|11498|11491.5|11489.5|11500.5|11498.5|11488|11486|478
1656622500000|2022-06-30 20:55:00|11491.7|11489.7|11486.2|11481.2|11498|11496|11482.5|11480.5|454
1656622800000|2022-06-30 21:00:00|11490.1|11485.1|11490|11485|11492.2|11487.2|11487.4|11482.4|0
1656623100000|2022-06-30 21:05:00|11489.9|11484.9|11489.8|11484.8|11490.3|11485.3|11485.9|11480.9|0
1656623400000|2022-06-30 21:10:00|11489.9|11484.9|11491|11486|11492.1|11487.1|11489.8|11484.8|0
1656623700000|2022-06-30 21:15:00|11491.2|11486.2|11490|11485|11491.3|11486.3|11490|11485|0
1656624000000|2022-06-30 21:20:00|11490.3|11485.3|11491.2|11486.2|11491.7|11486.7|11489.9|11484.9|0
1656624300000|2022-06-30 21:25:00|11490.1|11485.1|11491.1|11486.1|11491.5|11486.5|11490.1|11485.1|0
1656624600000|2022-06-30 21:30:00|11491.8|11486.8|11492.6|11487.6|11493|11488|11491.8|11486.8|0
1656624900000|2022-06-30 21:35:00|11492.5|11487.5|11492.5|11487.5|11492.9|11487.9|11492.3|11487.3|0
1656625200000|2022-06-30 21:40:00|11493.1|11488.1|11493.1|11488.1|11493.1|11488.1|11492.5|11487.5|0
1656625500000|2022-06-30 21:45:00|11493.2|11488.2|11494|11489|11494.3|11489.3|11493.1|11488.1|0
1656625800000|2022-06-30 21:50:00|11493.9|11488.9|11493.8|11488.8|11493.9|11488.9|11493.5|11488.5|0
1656626100000|2022-06-30 21:55:00|11493.7|11488.7|11492.9|11487.9|11493.9|11488.9|11492.9|11487.9|0
1656626400000|2022-06-30 22:00:00|11493|11488|11471.7|11469.7|11493|11488|11468.9|11466.9|748
1656626700000|2022-06-30 22:05:00|11471.8|11469.8|11460.3|11458.3|11474.4|11472.4|11459.9|11457.9|787
1656627000000|2022-06-30 22:10:00|11460.2|11458.2|11457.2|11455.2|11468.3|11466.3|11454.9|11452.9|586
1656627300000|2022-06-30 22:15:00|11457|11455|11471.8|11469.8|11473.8|11471.8|11455.3|11453.3|411
1656627600000|2022-06-30 22:20:00|11471.9|11469.9|11472.8|11470.8|11475.5|11473.5|11471.5|11469.5|151
1656627900000|2022-06-30 22:25:00|11472.7|11470.7|11460.5|11458.5|11474.5|11472.5|11460.3|11458.3|373
1656628200000|2022-06-30 22:30:00|11460.4|11458.4|11465.4|11463.4|11472.7|11470.7|11460.2|11458.2|354
1656628500000|2022-06-30 22:35:00|11465.5|11463.5|11462.9|11460.9|11468.8|11466.8|11462.4|11460.4|129
1656628800000|2022-06-30 22:40:00|11462.8|11460.8|11472|11470|11472.7|11470.7|11462.4|11460.4|240
1656629100000|2022-06-30 22:45:00|11471.9|11469.9|11472.8|11470.8|11477.8|11475.8|11471.9|11469.9|265
1656629400000|2022-06-30 22:50:00|11473.4|11471.4|11478.8|11476.8|11480.9|11478.9|11472.3|11470.3|451
1656629700000|2022-06-30 22:55:00|11478.9|11476.9|11469.8|11467.8|11479|11477|11466.8|11464.8|267
1656630000000|2022-06-30 23:00:00|11469.7|11467.7|11472.7|11470.7|11474.3|11472.3|11468|11466|183
1656630300000|2022-06-30 23:05:00|11472.5|11470.5|11474.4|11472.4|11476.8|11474.8|11469.4|11467.4|228
1656630600000|2022-06-30 23:10:00|11474.3|11472.3|11475|11473|11477.9|11475.9|11472.9|11470.9|126
1656630900000|2022-06-30 23:15:00|11474.9|11472.9|11470.7|11468.7|11476.8|11474.8|11470.5|11468.5|179
1656631200000|2022-06-30 23:20:00|11470.4|11468.4|11475.8|11473.8|11476.2|11474.2|11463.9|11461.9|264
1656631500000|2022-06-30 23:25:00|11475.7|11473.7|11495|11493|11495.5|11493.5|11475.7|11473.7|689
1656631800000|2022-06-30 23:30:00|11494.9|11492.9|11487.3|11485.3|11497|11495|11486.9|11484.9|344
1656632100000|2022-06-30 23:35:00|11487.2|11485.2|11489.2|11487.2|11490.8|11488.8|11485.9|11483.9|138
1656632400000|2022-06-30 23:40:00|11489.3|11487.3|11492|11490|11496.8|11494.8|11488.3|11486.3|255
1656632700000|2022-06-30 23:45:00|11492.2|11490.2|11497.8|11495.8|11501.3|11499.3|11488|11486|360
1656633000000|2022-06-30 23:50:00|11497.9|11495.9|11513.8|11511.8|11517.5|11515.5|11497.9|11495.9|807
1656633300000|2022-06-30 23:55:00|11513.7|11511.7|11517.5|11515.5|11520.5|11518.5|11513.4|11511.4|459
1656633600000|2022-07-01 00:00:00|11517.4|11515.4|11524.5|11522.5|11526.7|11524.7|11512|11510|733
1656633900000|2022-07-01 00:05:00|11524.7|11522.7|11514|11512|11525.7|11523.7|11511.5|11509.5|398
1656634200000|2022-07-01 00:10:00|11513.9|11511.9|11515.7|11513.7|11517.5|11515.5|11511.9|11509.9|265
1656634500000|2022-07-01 00:15:00|11515.8|11513.8|11526.3|11524.3|11526.8|11524.8|11513.2|11511.2|549
1656634800000|2022-07-01 00:20:00|11526.4|11524.4|11511.8|11509.8|11529.4|11527.4|11510.2|11508.2|552
1656635100000|2022-07-01 00:25:00|11511.9|11509.9|11509.7|11507.7|11512.8|11510.8|11499.7|11497.7|692
1656635400000|2022-07-01 00:30:00|11509.5|11507.5|11510.3|11508.3|11511.3|11509.3|11499.5|11497.5|436
1656635700000|2022-07-01 00:35:00|11510|11508|11497.9|11495.9|11514.5|11512.5|11496|11494|499
1656636000000|2022-07-01 00:40:00|11497.8|11495.8|11503.7|11501.7|11507.9|11505.9|11497.2|11495.2|280
1656636300000|2022-07-01 00:45:00|11503.8|11501.8|11521|11519|11525|11523|11502.4|11500.4|651
1656636600000|2022-07-01 00:50:00|11520.9|11518.9|11515.2|11513.2|11524.4|11522.4|11512.4|11510.4|314
1656636900000|2022-07-01 00:55:00|11516|11514|11500.7|11498.7|11516.7|11514.7|11499|11497|367
1656637200000|2022-07-01 01:00:00|11500.5|11498.5|11497.3|11495.3|11509.7|11507.7|11496.7|11494.7|503
1656637500000|2022-07-01 01:05:00|11497|11495|11492.8|11490.8|11502.8|11500.8|11488.2|11486.2|736
1656637800000|2022-07-01 01:10:00|11492.7|11490.7|11489.7|11487.7|11493.7|11491.7|11480.2|11478.2|580
1656638100000|2022-07-01 01:15:00|11490.8|11488.8|11489.9|11487.9|11494.2|11492.2|11483|11481|330
1656638400000|2022-07-01 01:20:00|11489.8|11487.8|11484.9|11482.9|11492.9|11490.9|11484.3|11482.3|236
1656638700000|2022-07-01 01:25:00|11485.2|11483.2|11476.7|11474.7|11492.4|11490.4|11475.7|11473.7|354
1656639000000|2022-07-01 01:30:00|11475.9|11473.9|11462.2|11460.2|11475.9|11473.9|11459.3|11457.3|914
1656639300000|2022-07-01 01:35:00|11462|11460|11466.4|11464.4|11467.9|11465.9|11451.7|11449.7|764
1656639600000|2022-07-01 01:40:00|11466.3|11464.3|11465|11463|11473.9|11471.9|11464.3|11462.3|660
1656639900000|2022-07-01 01:45:00|11465.2|11463.2|11466.8|11464.8|11472.9|11470.9|11463.9|11461.9|461
1656640200000|2022-07-01 01:50:00|11466.7|11464.7|11472|11470|11478.8|11476.8|11466|11464|429
1656640500000|2022-07-01 01:55:00|11472.2|11470.2|11472.2|11470.2|11473.9|11471.9|11467.5|11465.5|241
1656640800000|2022-07-01 02:00:00|11472|11470|11484.2|11482.2|11486.5|11484.5|11465.4|11463.4|614
1656641100000|2022-07-01 02:05:00|11484.3|11482.3|11483.7|11481.7|11487.9|11485.9|11482.8|11480.8|345
1656641400000|2022-07-01 02:10:00|11483.8|11481.8|11491.5|11489.5|11496.7|11494.7|11483.8|11481.8|440
1656641700000|2022-07-01 02:15:00|11491.4|11489.4|11482.4|11480.4|11491.5|11489.5|11477.8|11475.8|357
1656642000000|2022-07-01 02:20:00|11482.3|11480.3|11467.7|11465.7|11482.5|11480.5|11466.9|11464.9|390
1656642300000|2022-07-01 02:25:00|11467.8|11465.8|11464.7|11462.7|11467.9|11465.9|11459.2|11457.2|529
1656642600000|2022-07-01 02:30:00|11464.8|11462.8|11439.8|11437.8|11468.3|11466.3|11433.2|11431.2|1392
1656642900000|2022-07-01 02:35:00|11439.7|11437.7|11434.4|11432.4|11444.7|11442.7|11433.8|11431.8|540
1656643200000|2022-07-01 02:40:00|11434.3|11432.3|11432.8|11430.8|11443.9|11441.9|11425|11423|798
1656643500000|2022-07-01 02:45:00|11432.9|11430.9|11429.7|11427.7|11440.5|11438.5|11427.5|11425.5|430
1656643800000|2022-07-01 02:50:00|11429.5|11427.5|11420.5|11418.5|11430.8|11428.8|11415|11413|827
1656644100000|2022-07-01 02:55:00|11420.4|11418.4|11425.9|11423.9|11426.3|11424.3|11412.7|11410.7|565
1656644400000|2022-07-01 03:00:00|11426|11424|11424.9|11422.9|11427.9|11425.9|11419.5|11417.5|302
1656644700000|2022-07-01 03:05:00|11425|11423|11406.4|11404.4|11425.4|11423.4|11404.3|11402.3|799
1656645000000|2022-07-01 03:10:00|11406.3|11404.3|11386.2|11384.2|11410|11408|11386|11384|1151
1656645300000|2022-07-01 03:15:00|11385.8|11383.8|11373.9|11371.9|11393.8|11391.8|11373.8|11371.8|1141
1656645600000|2022-07-01 03:20:00|11374.4|11372.4|11393.9|11391.9|11395.3|11393.3|11374.4|11372.4|885
1656645900000|2022-07-01 03:25:00|11394|11392|11401|11399|11402.9|11400.9|11392.2|11390.2|719
1656646200000|2022-07-01 03:30:00|11401.2|11399.2|11405.3|11403.3|11407.7|11405.7|11394.7|11392.7|676
1656646500000|2022-07-01 03:35:00|11405.2|11403.2|11400.7|11398.7|11409.5|11407.5|11400.7|11398.7|440
1656646800000|2022-07-01 03:40:00|11400.5|11398.5|11378.2|11376.2|11401.4|11399.4|11370.8|11368.8|1539
1656647100000|2022-07-01 03:45:00|11378.5|11376.5|11384.3|11382.3|11387.5|11385.5|11370.8|11368.8|677
1656647400000|2022-07-01 03:50:00|11384.7|11382.7|11397.4|11395.4|11398.8|11396.8|11381|11379|808
1656647700000|2022-07-01 03:55:00|11397.5|11395.5|11393.3|11391.3|11398.5|11396.5|11388.2|11386.2|398
1656648000000|2022-07-01 04:00:00|11393.5|11391.5|11405.7|11403.7|11407|11405|11391.2|11389.2|637
1656648300000|2022-07-01 04:05:00|11405.8|11403.8|11401.4|11399.4|11406.9|11404.9|11400.7|11398.7|289
1656648600000|2022-07-01 04:10:00|11402.3|11400.3|11379.5|11377.5|11404.7|11402.7|11375.7|11373.7|1066
1656648900000|2022-07-01 04:15:00|11379.4|11377.4|11364.9|11362.9|11384.7|11382.7|11364.4|11362.4|1259
1656649200000|2022-07-01 04:20:00|11365.4|11363.4|11373.7|11371.7|11379|11377|11355.4|11353.4|1260
1656649500000|2022-07-01 04:25:00|11373.8|11371.8|11368.8|11366.8|11378.5|11376.5|11364.7|11362.7|406
1656649800000|2022-07-01 04:30:00|11369.3|11367.3|11384.8|11382.8|11389|11387|11367.4|11365.4|712
1656650100000|2022-07-01 04:35:00|11384.9|11382.9|11382.4|11380.4|11389|11387|11376.2|11374.2|411
1656650400000|2022-07-01 04:40:00|11382.5|11380.5|11391.5|11389.5|11397.3|11395.3|11382.3|11380.3|528
1656650700000|2022-07-01 04:45:00|11391.8|11389.8|11389.2|11387.2|11395|11393|11383.5|11381.5|288
1656651000000|2022-07-01 04:50:00|11389.3|11387.3|11389.7|11387.7|11396|11394|11388.2|11386.2|206
1656651300000|2022-07-01 04:55:00|11389.5|11387.5|11376.2|11374.2|11394|11392|11376.2|11374.2|453
1656651600000|2022-07-01 05:00:00|11376.3|11374.3|11376.5|11374.5|11385.8|11383.8|11369.7|11367.7|624
1656651900000|2022-07-01 05:05:00|11375.8|11373.8|11386.5|11384.5|11389.2|11387.2|11372.7|11370.7|395
1656652200000|2022-07-01 05:10:00|11386.4|11384.4|11378.7|11376.7|11390.8|11388.8|11378.3|11376.3|329
1656652500000|2022-07-01 05:15:00|11378.5|11376.5|11364.8|11362.8|11380.7|11378.7|11356.9|11354.9|1095
1656652800000|2022-07-01 05:20:00|11364.4|11362.4|11365.3|11363.3|11369.2|11367.2|11360.2|11358.2|403
1656653100000|2022-07-01 05:25:00|11365.4|11363.4|11379.4|11377.4|11384|11382|11363.7|11361.7|568
1656653400000|2022-07-01 05:30:00|11379.3|11377.3|11372.2|11370.2|11382.8|11380.8|11363.2|11361.2|701
1656653700000|2022-07-01 05:35:00|11372.7|11370.7|11372|11370|11380.4|11378.4|11366.4|11364.4|389
1656654000000|2022-07-01 05:40:00|11372.2|11370.2|11385.3|11383.3|11387.8|11385.8|11372|11370|478
1656654300000|2022-07-01 05:45:00|11385.5|11383.5|11383.2|11381.2|11401.5|11399.5|11383.2|11381.2|1041
1656654600000|2022-07-01 05:50:00|11383.5|11381.5|11385.5|11383.5|11391.9|11389.9|11382|11380|790
1656654900000|2022-07-01 05:55:00|11386.2|11384.2|11383|11381|11398.2|11396.2|11383|11381|707
1656655200000|2022-07-01 06:00:00|11383.3|11381.3|11388.2|11386.2|11395.3|11393.3|11369.9|11367.9|1074
1656655500000|2022-07-01 06:05:00|11388.3|11386.3|11374.8|11372.8|11391.5|11389.5|11369.7|11367.7|714
1656655800000|2022-07-01 06:10:00|11374.7|11372.7|11390.9|11388.9|11392.4|11390.4|11371.3|11369.3|730
1656656100000|2022-07-01 06:15:00|11390.5|11388.5|11375.2|11373.2|11391.5|11389.5|11374.3|11372.3|514
1656656400000|2022-07-01 06:20:00|11375.3|11373.3|11388.7|11386.7|11396|11394|11374.9|11372.9|715
1656656700000|2022-07-01 06:25:00|11390.3|11388.3|11420.2|11418.2|11420.8|11418.8|11386.4|11384.4|1763
1656657000000|2022-07-01 06:30:00|11420.7|11418.7|11411.9|11409.9|11421.8|11419.8|11409.4|11407.4|786
1656657300000|2022-07-01 06:35:00|11411.3|11409.3|11410.5|11408.5|11417.3|11415.3|11409.9|11407.9|424
1656657600000|2022-07-01 06:40:00|11410.7|11408.7|11399|11397|11411.8|11409.8|11397.9|11395.9|539
1656657900000|2022-07-01 06:45:00|11398.9|11396.9|11397.7|11395.7|11403.9|11401.9|11392.8|11390.8|415
1656658200000|2022-07-01 06:50:00|11397.8|11395.8|11401.3|11399.3|11405.7|11403.7|11397.7|11395.7|397
1656658500000|2022-07-01 06:55:00|11401.4|11399.4|11406.2|11404.2|11414.8|11412.8|11399.2|11397.2|502
1656658800000|2022-07-01 07:00:00|11406.3|11404.3|11373.9|11371.9|11407.4|11405.4|11362.7|11360.7|1973
1656659100000|2022-07-01 07:05:00|11374.4|11372.4|11403.2|11401.2|11406.9|11404.9|11373.9|11371.9|1527
1656659400000|2022-07-01 07:10:00|11402.7|11400.7|11393.3|11391.3|11410.4|11408.4|11389|11387|1315
1656659700000|2022-07-01 07:15:00|11393.2|11391.2|11400.2|11398.2|11401.8|11399.8|11382|11380|1134
1656660000000|2022-07-01 07:20:00|11400.3|11398.3|11415.9|11413.9|11419.8|11417.8|11393.8|11391.8|1012
1656660300000|2022-07-01 07:25:00|11415.7|11413.7|11415.4|11413.4|11427.7|11425.7|11408.9|11406.9|1186
1656660600000|2022-07-01 07:30:00|11415.7|11413.7|11444.8|11442.8|11448.9|11446.9|11415.7|11413.7|1916
1656660900000|2022-07-01 07:35:00|11444.9|11442.9|11436.7|11434.7|11445.4|11443.4|11433.3|11431.3|892
1656661200000|2022-07-01 07:40:00|11437.2|11435.2|11423.7|11421.7|11438.7|11436.7|11421|11419|749
1656661500000|2022-07-01 07:45:00|11423.5|11421.5|11420.7|11418.7|11429.2|11427.2|11418.8|11416.8|779
1656661800000|2022-07-01 07:50:00|11421.3|11419.3|11432|11430|11436.2|11434.2|11420.9|11418.9|601
1656662100000|2022-07-01 07:55:00|11431.9|11429.9|11412.5|11410.5|11431.9|11429.9|11407.7|11405.7|759
1656662400000|2022-07-01 08:00:00|11412.4|11410.4|11398.2|11396.2|11423.3|11421.3|11396.2|11394.2|1192
1656662700000|2022-07-01 08:05:00|11398.3|11396.3|11401.7|11399.7|11404.9|11402.9|11385.7|11383.7|967
1656663000000|2022-07-01 08:10:00|11401.5|11399.5|11431.2|11429.2|11431.8|11429.8|11399.4|11397.4|1133
1656663300000|2022-07-01 08:15:00|11430.9|11428.9|11433.5|11431.5|11436.4|11434.4|11427.7|11425.7|1210
1656663600000|2022-07-01 08:20:00|11433.2|11431.2|11454.4|11452.4|11460|11458|11429.8|11427.8|1795
1656663900000|2022-07-01 08:25:00|11454.3|11452.3|11458.8|11456.8|11460.5|11458.5|11445.8|11443.8|1032
1656664200000|2022-07-01 08:30:00|11458.7|11456.7|11451.8|11449.8|11462.9|11460.9|11448.5|11446.5|1108
1656664500000|2022-07-01 08:35:00|11451.5|11449.5|11469.2|11467.2|11470.3|11468.3|11449.8|11447.8|908
1656664800000|2022-07-01 08:40:00|11469|11467|11462|11460|11472.2|11470.2|11459.7|11457.7|717
1656665100000|2022-07-01 08:45:00|11461.9|11459.9|11467.9|11465.9|11468.8|11466.8|11455.3|11453.3|795
1656665400000|2022-07-01 08:50:00|11468|11466|11463.2|11461.2|11470.5|11468.5|11459.2|11457.2|644
1656665700000|2022-07-01 08:55:00|11463|11461|11461.7|11459.7|11469.9|11467.9|11460.7|11458.7|405
1656666000000|2022-07-01 09:00:00|11461.4|11459.4|11469.3|11467.3|11469.9|11467.9|11451.3|11449.3|992
1656666300000|2022-07-01 09:05:00|11468.7|11466.7|11488.5|11486.5|11493.7|11491.7|11464.5|11462.5|1668
1656666600000|2022-07-01 09:10:00|11488.7|11486.7|11479.3|11477.3|11489.4|11487.4|11474.2|11472.2|638
1656666900000|2022-07-01 09:15:00|11479.4|11477.4|11482.3|11480.3|11487.5|11485.5|11479.2|11477.2|408
1656667200000|2022-07-01 09:20:00|11482.9|11480.9|11486.4|11484.4|11491.2|11489.2|11476.9|11474.9|532
1656667500000|2022-07-01 09:25:00|11486.5|11484.5|11472.5|11470.5|11487.7|11485.7|11471|11469|754
1656667800000|2022-07-01 09:30:00|11472.4|11470.4|11473.9|11471.9|11482|11480|11471.7|11469.7|422
1656668100000|2022-07-01 09:35:00|11474|11472|11469.2|11467.2|11482.7|11480.7|11468.9|11466.9|436
1656668400000|2022-07-01 09:40:00|11469|11467|11463.2|11461.2|11472|11470|11458.7|11456.7|767
1656668700000|2022-07-01 09:45:00|11462.9|11460.9|11488.2|11486.2|11488.2|11486.2|11459.9|11457.9|863
1656669000000|2022-07-01 09:50:00|11487.5|11485.5|11495.5|11493.5|11496.4|11494.4|11484.7|11482.7|970
1656669300000|2022-07-01 09:55:00|11495.4|11493.4|11493|11491|11497|11495|11488.5|11486.5|632
1656669600000|2022-07-01 10:00:00|11493.2|11491.2|11477.8|11475.8|11500.5|11498.5|11477.7|11475.7|696
1656669900000|2022-07-01 10:05:00|11477.9|11475.9|11469.4|11467.4|11479.7|11477.7|11467.3|11465.3|578
1656670200000|2022-07-01 10:10:00|11469.3|11467.3|11474.8|11472.8|11476.3|11474.3|11465.8|11463.8|524
1656670500000|2022-07-01 10:15:00|11474.9|11472.9|11490.2|11488.2|11491.8|11489.8|11474.9|11472.9|567
1656670800000|2022-07-01 10:20:00|11490.5|11488.5|11492|11490|11495.9|11493.9|11485.3|11483.3|538
1656671100000|2022-07-01 10:25:00|11491.4|11489.4|11474.4|11472.4|11493.8|11491.8|11474.2|11472.2|762
1656671400000|2022-07-01 10:30:00|11474.8|11472.8|11466.3|11464.3|11479.3|11477.3|11465.5|11463.5|687
1656671700000|2022-07-01 10:35:00|11466.2|11464.2|11456.5|11454.5|11469.9|11467.9|11456.3|11454.3|636
1656672000000|2022-07-01 10:40:00|11456.4|11454.4|11448.3|11446.3|11457.8|11455.8|11447.5|11445.5|821
1656672300000|2022-07-01 10:45:00|11448|11446|11443.9|11441.9|11452.8|11450.8|11437.4|11435.4|1111
1656672600000|2022-07-01 10:50:00|11444|11442|11440|11438|11448.4|11446.4|11439|11437|590
1656672900000|2022-07-01 10:55:00|11439.8|11437.8|11439.4|11437.4|11447.8|11445.8|11432.3|11430.3|1155
1656673200000|2022-07-01 11:00:00|11439.9|11437.9|11453.8|11451.8|11453.8|11451.8|11435.7|11433.7|1142
1656673500000|2022-07-01 11:05:00|11453.9|11451.9|11451.3|11449.3|11454.9|11452.9|11443.4|11441.4|555
1656673800000|2022-07-01 11:10:00|11451.4|11449.4|11449.4|11447.4|11459|11457|11441.9|11439.9|817
1656674100000|2022-07-01 11:15:00|11449.5|11447.5|11457.9|11455.9|11462.5|11460.5|11446|11444|982
1656674400000|2022-07-01 11:20:00|11458.2|11456.2|11461.2|11459.2|11463|11461|11452.3|11450.3|699
1656674700000|2022-07-01 11:25:00|11461|11459|11466.8|11464.8|11474.3|11472.3|11457.4|11455.4|690
1656675000000|2022-07-01 11:30:00|11467|11465|11463.3|11461.3|11471.7|11469.7|11458.3|11456.3|602
1656675300000|2022-07-01 11:35:00|11463.9|11461.9|11452.8|11450.8|11466.9|11464.9|11452.3|11450.3|578
1656675600000|2022-07-01 11:40:00|11451.9|11449.9|11437.2|11435.2|11454.2|11452.2|11434.4|11432.4|1221
1656675900000|2022-07-01 11:45:00|11437.4|11435.4|11420|11418|11438.2|11436.2|11420|11418|1063
1656676200000|2022-07-01 11:50:00|11420.8|11418.8|11424|11422|11427.3|11425.3|11418|11416|730
1656676500000|2022-07-01 11:55:00|11423.9|11421.9|11420.7|11418.7|11426.9|11424.9|11403|11401|1569
1656676800000|2022-07-01 12:00:00|11420.8|11418.8|11435.2|11433.2|11436.4|11434.4|11407.4|11405.4|1664
1656677100000|2022-07-01 12:05:00|11435.3|11433.3|11437.3|11435.3|11439.9|11437.9|11430.5|11428.5|974
1656677400000|2022-07-01 12:10:00|11437.4|11435.4|11440.4|11438.4|11441.2|11439.2|11432.8|11430.8|747
1656677700000|2022-07-01 12:15:00|11440.5|11438.5|11441.9|11439.9|11445|11443|11435.9|11433.9|895
1656678000000|2022-07-01 12:20:00|11441.4|11439.4|11440.3|11438.3|11453.7|11451.7|11437.2|11435.2|1606
1656678300000|2022-07-01 12:25:00|11440.4|11438.4|11436.2|11434.2|11450.5|11448.5|11431.5|11429.5|1625
1656678600000|2022-07-01 12:30:00|11436|11434|11475.7|11473.7|11476.9|11474.9|11432.7|11430.7|2596
1656678900000|2022-07-01 12:35:00|11475.4|11473.4|11461|11459|11476.3|11474.3|11456|11454|1321
1656679200000|2022-07-01 12:40:00|11461.2|11459.2|11469|11467|11470.7|11468.7|11456.7|11454.7|1064
1656679500000|2022-07-01 12:45:00|11468.8|11466.8|11469.8|11467.8|11480.7|11478.7|11462.8|11460.8|1517
1656679800000|2022-07-01 12:50:00|11469.5|11467.5|11466.4|11464.4|11474.8|11472.8|11458.4|11456.4|1159
1656680100000|2022-07-01 12:55:00|11465.8|11463.8|11469.3|11467.3|11470|11468|11453.5|11451.5|1614
1656680400000|2022-07-01 13:00:00|11469.4|11467.4|11465.8|11463.8|11485|11483|11462.3|11460.3|3075
1656680700000|2022-07-01 13:05:00|11465.9|11463.9|11467.9|11465.9|11471|11469|11456.7|11454.7|1458
1656681000000|2022-07-01 13:10:00|11468|11466|11473.2|11471.2|11480.9|11478.9|11467.8|11465.8|1503
1656681300000|2022-07-01 13:15:00|11473|11471|11478.5|11476.5|11479.9|11477.9|11468.8|11466.8|1119
1656681600000|2022-07-01 13:20:00|11477.7|11475.7|11476.2|11474.2|11482.9|11480.9|11471.4|11469.4|1464
1656681900000|2022-07-01 13:25:00|11474.7|11472.7|11452.8|11450.8|11474.7|11472.7|11451.2|11449.2|2651
1656682200000|2022-07-01 13:30:00|11452.3|11451.3|11438.4|11437.4|11507.8|11506.8|11430.4|11429.4|19141
1656682500000|2022-07-01 13:35:00|11438.8|11437.8|11415|11414|11442|11441|11390|11389|15074
1656682800000|2022-07-01 13:40:00|11415.4|11414.4|11450|11449|11498.2|11497.2|11413.7|11412.7|13953
1656683100000|2022-07-01 13:45:00|11449.9|11448.9|11520.7|11519.7|11542|11541|11443.3|11442.3|14613
1656683400000|2022-07-01 13:50:00|11520.5|11519.5|11547.4|11546.4|11561.4|11560.4|11505|11504|10588
1656683700000|2022-07-01 13:55:00|11547.5|11546.5|11532.8|11531.8|11572.2|11571.2|11529.7|11528.7|8656
1656684000000|2022-07-01 14:00:00|11535.5|11534.5|11517.2|11516.2|11589.3|11588.3|11505.2|11504.2|15609
1656684300000|2022-07-01 14:05:00|11516.7|11515.7|11533.2|11532.2|11550.4|11549.4|11495.7|11494.7|11438
1656684600000|2022-07-01 14:10:00|11532.3|11531.3|11448.5|11447.5|11541.4|11540.4|11445|11444|12579
1656684900000|2022-07-01 14:15:00|11448.8|11447.8|11465.5|11464.5|11473.1|11472.1|11429.3|11428.3|10096
1656685200000|2022-07-01 14:20:00|11465.4|11464.4|11450.8|11449.8|11473|11472|11440.8|11439.8|8100
1656685500000|2022-07-01 14:25:00|11451.3|11450.3|11420|11419|11452.5|11451.5|11411.9|11410.9|8752
1656685800000|2022-07-01 14:30:00|11420.3|11419.3|11402.6|11401.6|11431.3|11430.3|11387.6|11386.6|8876
1656686100000|2022-07-01 14:35:00|11401.6|11400.6|11387|11386|11410.1|11409.1|11379|11378|7291
1656686400000|2022-07-01 14:40:00|11386.9|11385.9|11406.3|11405.3|11410.6|11409.6|11373.8|11372.8|8609
1656686700000|2022-07-01 14:45:00|11406.5|11405.5|11431.1|11430.1|11441.5|11440.5|11389.5|11388.5|8218
1656687000000|2022-07-01 14:50:00|11430.8|11429.8|11419|11418|11431.3|11430.3|11386.1|11385.1|7184
1656687300000|2022-07-01 14:55:00|11419.5|11418.5|11429.5|11428.5|11461.6|11460.6|11405.4|11404.4|7237
1656687600000|2022-07-01 15:00:00|11429.1|11428.1|11413.9|11412.9|11432.5|11431.5|11399.3|11398.3|5725
1656687900000|2022-07-01 15:05:00|11413|11412|11471.8|11470.8|11484.8|11483.8|11409.6|11408.6|8108
1656688200000|2022-07-01 15:10:00|11471.6|11470.6|11467|11466|11478.4|11477.4|11448.5|11447.5|5515
1656688500000|2022-07-01 15:15:00|11466.9|11465.9|11481.4|11480.4|11502.8|11501.8|11463.4|11462.4|6933
1656688800000|2022-07-01 15:20:00|11481.1|11480.1|11466.5|11465.5|11495.4|11494.4|11451.8|11450.8|5557
1656689100000|2022-07-01 15:25:00|11466.3|11465.3|11456.1|11455.1|11467.4|11466.4|11446.1|11445.1|3829
1656689400000|2022-07-01 15:30:00|11456.3|11455.3|11475.8|11474.8|11478.4|11477.4|11455.4|11454.4|4459
1656689700000|2022-07-01 15:35:00|11476.1|11475.1|11470.8|11469.8|11489|11488|11463.5|11462.5|4192
1656690000000|2022-07-01 15:40:00|11469.8|11468.8|11462.8|11461.8|11492.3|11491.3|11462.5|11461.5|3977
1656690300000|2022-07-01 15:45:00|11462.5|11461.5|11461.8|11460.8|11480.9|11479.9|11459|11458|4076
1656690600000|2022-07-01 15:50:00|11461.1|11460.1|11417.6|11416.6|11462.5|11461.5|11415.4|11414.4|5634
1656690900000|2022-07-01 15:55:00|11417.8|11416.8|11425|11424|11431.6|11430.6|11411.6|11410.6|3712
1656691200000|2022-07-01 16:00:00|11424.9|11423.9|11414.5|11413.5|11427.8|11426.8|11398.8|11397.8|4088
1656691500000|2022-07-01 16:05:00|11414.6|11413.6|11421.3|11420.3|11427.9|11426.9|11410|11409|3096
1656691800000|2022-07-01 16:10:00|11421.6|11420.6|11417.9|11416.9|11429.3|11428.3|11411.9|11410.9|3133
1656692100000|2022-07-01 16:15:00|11417.8|11416.8|11456.8|11455.8|11464|11463|11413.1|11412.1|4679
1656692400000|2022-07-01 16:20:00|11456.5|11455.5|11462.5|11461.5|11465.6|11464.6|11449.6|11448.6|3325
1656692700000|2022-07-01 16:25:00|11463.4|11462.4|11459.8|11458.8|11466.3|11465.3|11448.9|11447.9|2799
1656693000000|2022-07-01 16:30:00|11459.6|11458.6|11445|11444|11468.6|11467.6|11441.4|11440.4|3311
1656693300000|2022-07-01 16:35:00|11445.5|11444.5|11428|11427|11453|11452|11426|11425|3170
1656693600000|2022-07-01 16:40:00|11429.4|11428.4|11433.9|11432.9|11440|11439|11427.3|11426.3|2550
1656693900000|2022-07-01 16:45:00|11433.8|11432.8|11444|11443|11445.5|11444.5|11425.3|11424.3|3054
1656694200000|2022-07-01 16:50:00|11444.3|11443.3|11450.9|11449.9|11456.8|11455.8|11441.5|11440.5|2967
1656694500000|2022-07-01 16:55:00|11451|11450|11409.9|11408.9|11456.8|11455.8|11409.8|11408.8|4411
1656694800000|2022-07-01 17:00:00|11408.8|11407.8|11409.8|11408.8|11423|11422|11405.9|11404.9|3334
1656695100000|2022-07-01 17:05:00|11409.5|11408.5|11417.4|11416.4|11418.5|11417.5|11405.6|11404.6|2904
1656695400000|2022-07-01 17:10:00|11417.3|11416.3|11428.1|11427.1|11429|11428|11411.8|11410.8|2820
1656695700000|2022-07-01 17:15:00|11428.3|11427.3|11432.1|11431.1|11439.5|11438.5|11411.8|11410.8|4308
1656696000000|2022-07-01 17:20:00|11431.9|11430.9|11435.4|11434.4|11438|11437|11423.5|11422.5|2553
1656696300000|2022-07-01 17:25:00|11435.5|11434.5|11449.5|11448.5|11450|11449|11429.3|11428.3|2986
1656696600000|2022-07-01 17:30:00|11449.6|11448.6|11452.5|11451.5|11465|11464|11447.6|11446.6|3546
1656696900000|2022-07-01 17:35:00|11452.3|11451.3|11472|11471|11482.8|11481.8|11445.8|11444.8|5785
1656697200000|2022-07-01 17:40:00|11471.9|11470.9|11481.5|11480.5|11486.5|11485.5|11464.6|11463.6|3635
1656697500000|2022-07-01 17:45:00|11481.6|11480.6|11494.1|11493.1|11494.4|11493.4|11475.1|11474.1|3456
1656697800000|2022-07-01 17:50:00|11494.4|11493.4|11484.3|11483.3|11496.9|11495.9|11483|11482|3351
1656698100000|2022-07-01 17:55:00|11484.4|11483.4|11495.5|11494.5|11495.9|11494.9|11480|11479|2966
1656698400000|2022-07-01 18:00:00|11495|11494|11474.1|11473.1|11496.5|11495.5|11472.5|11471.5|3358
1656698700000|2022-07-01 18:05:00|11474.3|11473.3|11466.6|11465.6|11482.8|11481.8|11460|11459|3108
1656699000000|2022-07-01 18:10:00|11466.8|11465.8|11481|11480|11481|11480|11457.3|11456.3|3022
1656699300000|2022-07-01 18:15:00|11481.4|11480.4|11499.4|11498.4|11499.4|11498.4|11472.5|11471.5|3208
1656699600000|2022-07-01 18:20:00|11500.3|11499.3|11529.8|11528.8|11530|11529|11489.3|11488.3|5077
1656699900000|2022-07-01 18:25:00|11530.5|11529.5|11518.8|11517.8|11532.3|11531.3|11515.1|11514.1|4227
1656700200000|2022-07-01 18:30:00|11518.9|11517.9|11536.3|11535.3|11537.5|11536.5|11516.8|11515.8|3794
1656700500000|2022-07-01 18:35:00|11535.6|11534.6|11543.4|11542.4|11544.1|11543.1|11523.9|11522.9|2975
1656700800000|2022-07-01 18:40:00|11543.5|11542.5|11543|11542|11544.3|11543.3|11533.8|11532.8|1880
1656701100000|2022-07-01 18:45:00|11543.1|11542.1|11555.1|11554.1|11560.4|11559.4|11540.8|11539.8|3978
1656701400000|2022-07-01 18:50:00|11555.3|11554.3|11536.3|11535.3|11559.9|11558.9|11528.9|11527.9|3790
1656701700000|2022-07-01 18:55:00|11536.4|11535.4|11551.5|11550.5|11555.8|11554.8|11528.3|11527.3|3590
1656702000000|2022-07-01 19:00:00|11552.5|11551.5|11525.1|11524.1|11559.5|11558.5|11514.8|11513.8|5108
1656702300000|2022-07-01 19:05:00|11525.4|11524.4|11550.6|11549.6|11551.8|11550.8|11523.5|11522.5|3537
1656702600000|2022-07-01 19:10:00|11550.8|11549.8|11555.6|11554.6|11563.3|11562.3|11545|11544|4076
1656702900000|2022-07-01 19:15:00|11555.8|11554.8|11548|11547|11567.6|11566.6|11544.4|11543.4|3591
1656703200000|2022-07-01 19:20:00|11546.7|11545.7|11546.4|11545.4|11551.4|11550.4|11527.7|11526.7|3420
1656703500000|2022-07-01 19:25:00|11546.7|11545.7|11548.2|11547.2|11553.2|11552.2|11536.4|11535.4|3821
1656703800000|2022-07-01 19:30:00|11549.3|11548.3|11573.4|11572.4|11578.7|11577.7|11546.7|11545.7|4714
1656704100000|2022-07-01 19:35:00|11573.8|11572.8|11585.8|11584.8|11586.7|11585.7|11570.2|11569.2|3603
1656704400000|2022-07-01 19:40:00|11586.1|11585.1|11582.2|11581.2|11592.6|11591.6|11575.2|11574.2|5591
1656704700000|2022-07-01 19:45:00|11582.6|11581.6|11592.4|11591.4|11594.3|11593.3|11572.3|11571.3|5239
1656705000000|2022-07-01 19:50:00|11592.1|11591.1|11572.2|11571.2|11600.3|11599.3|11550.4|11549.4|8557
1656705300000|2022-07-01 19:55:00|11572.1|11571.1|11584.1|11583.1|11589.8|11588.8|11566.7|11565.7|14396
1656705600000|2022-07-01 20:00:00|11581|11580|11581.5|11579.5|11589.5|11587.5|11577.9|11575.9|4975
1656705900000|2022-07-01 20:05:00|11581.4|11579.4|11577.9|11575.9|11582.5|11580.5|11576|11574|1316
1656706200000|2022-07-01 20:10:00|11575.9|11573.9|11574|11572|11578.4|11576.4|11572.9|11570.9|1015
1656706500000|2022-07-01 20:15:00|11573.9|11571.9|11575.8|11573.8|11578|11576|11573.2|11571.2|486
1656706800000|2022-07-01 20:20:00|11576.2|11574.2|11575.8|11573.8|11576.2|11574.2|11573.8|11571.8|375
1656707100000|2022-07-01 20:25:00|11575.5|11573.5|11578.2|11576.2|11578.9|11576.9|11574.8|11572.8|282
1656707400000|2022-07-01 20:30:00|11578.3|11576.3|11579.2|11577.2|11582.5|11580.5|11578.3|11576.3|246
1656707700000|2022-07-01 20:35:00|11579.3|11577.3|11576.5|11574.5|11579.3|11577.3|11574.9|11572.9|187
1656708000000|2022-07-01 20:40:00|11576.4|11574.4|11580.9|11578.9|11581|11579|11573|11571|387
1656708300000|2022-07-01 20:45:00|11580.7|11578.7|11579.8|11577.8|11581.3|11579.3|11579.3|11577.3|267
1656708600000|2022-07-01 20:50:00|11583.7|11581.7|11581.8|11579.8|11585.4|11583.4|11579.7|11577.7|423
1656708900000|2022-07-01 20:55:00|11581.9|11579.9|11586.5|11581.5|11587.3|11585.3|11579|11577|356
1656709200000|2022-07-01 21:00:00|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|0
1656885600000|2022-07-03 22:00:00|11579.4|11577.4|11564.4|11562.4|11579.7|11577.7|11563|11561|474
1656885900000|2022-07-03 22:05:00|11564.3|11562.3|11570|11568|11570.8|11568.8|11562.7|11560.7|266
1656886200000|2022-07-03 22:10:00|11569.9|11567.9|11564.8|11562.8|11573|11571|11564.2|11562.2|145
1656886500000|2022-07-03 22:15:00|11564.4|11562.4|11563.9|11561.9|11566.2|11564.2|11561.2|11559.2|280
1656886800000|2022-07-03 22:20:00|11563.8|11561.8|11570.8|11568.8|11570.9|11568.9|11563.8|11561.8|70
1656887100000|2022-07-03 22:25:00|11570.9|11568.9|11567.8|11565.8|11574.5|11572.5|11566.4|11564.4|158
1656887400000|2022-07-03 22:30:00|11567.9|11565.9|11567.5|11565.5|11571.2|11569.2|11564.8|11562.8|100
1656887700000|2022-07-03 22:35:00|11567.3|11565.3|11562.4|11560.4|11569.2|11567.2|11561.3|11559.3|133
1656888000000|2022-07-03 22:40:00|11561.8|11559.8|11557|11555|11563.2|11561.2|11555.7|11553.7|219
1656888300000|2022-07-03 22:45:00|11557.2|11555.2|11559|11557|11561.2|11559.2|11556.2|11554.2|164
1656888600000|2022-07-03 22:50:00|11558.9|11556.9|11563.3|11561.3|11564.3|11562.3|11557.2|11555.2|180
1656888900000|2022-07-03 22:55:00|11562.9|11560.9|11568.5|11566.5|11570.3|11568.3|11562.7|11560.7|131
1656889200000|2022-07-03 23:00:00|11568.7|11566.7|11582.3|11580.3|11582.3|11580.3|11567.9|11565.9|387
1656889500000|2022-07-03 23:05:00|11582.4|11580.4|11578.7|11576.7|11582.4|11580.4|11576.4|11574.4|164
1656889800000|2022-07-03 23:10:00|11578.5|11576.5|11576|11574|11580|11578|11575.2|11573.2|108
1656890100000|2022-07-03 23:15:00|11576.2|11574.2|11573|11571|11577.4|11575.4|11571.3|11569.3|119
1656890400000|2022-07-03 23:20:00|11572.9|11570.9|11573.8|11571.8|11574.9|11572.9|11571|11569|123
1656890700000|2022-07-03 23:25:00|11573.9|11571.9|11567.4|11565.4|11576.5|11574.5|11565.7|11563.7|233
1656891000000|2022-07-03 23:30:00|11567.3|11565.3|11542.3|11540.3|11567.4|11565.4|11540.7|11538.7|845
1656891300000|2022-07-03 23:35:00|11542.4|11540.4|11554|11552|11555.3|11553.3|11541.5|11539.5|236
1656891600000|2022-07-03 23:40:00|11553.9|11551.9|11545.8|11543.8|11557|11555|11545.8|11543.8|221
1656891900000|2022-07-03 23:45:00|11545.7|11543.7|11538.2|11536.2|11545.7|11543.7|11531.4|11529.4|517
1656892200000|2022-07-03 23:50:00|11538.3|11536.3|11534.2|11532.2|11542.2|11540.2|11533.2|11531.2|229
1656892500000|2022-07-03 23:55:00|11534.3|11532.3|11540.8|11538.8|11545.3|11543.3|11530.2|11528.2|415
1656892800000|2022-07-04 00:00:00|11540.2|11538.2|11522.8|11520.8|11547.8|11545.8|11522.8|11520.8|756
1656893100000|2022-07-04 00:05:00|11523|11521|11534.2|11532.2|11535.4|11533.4|11518.5|11516.5|569
1656893400000|2022-07-04 00:10:00|11534|11532|11543.4|11541.4|11545.5|11543.5|11531.9|11529.9|518
1656893700000|2022-07-04 00:15:00|11543.3|11541.3|11541.7|11539.7|11545|11543|11525.5|11523.5|588
1656894000000|2022-07-04 00:20:00|11541.8|11539.8|11533.3|11531.3|11543.4|11541.4|11532.8|11530.8|274
1656894300000|2022-07-04 00:25:00|11532.8|11530.8|11538|11536|11540.2|11538.2|11523.4|11521.4|471
1656894600000|2022-07-04 00:30:00|11538.2|11536.2|11537.4|11535.4|11546.9|11544.9|11533.2|11531.2|334
1656894900000|2022-07-04 00:35:00|11537.3|11535.3|11533.3|11531.3|11542.3|11540.3|11530.8|11528.8|281
1656895200000|2022-07-04 00:40:00|11533|11531|11530.3|11528.3|11537.9|11535.9|11522.8|11520.8|422
1656895500000|2022-07-04 00:45:00|11530.2|11528.2|11514.5|11512.5|11530.2|11528.2|11511.2|11509.2|670
1656895800000|2022-07-04 00:50:00|11514.2|11512.2|11498.8|11496.8|11516|11514|11495.8|11493.8|1154
1656896100000|2022-07-04 00:55:00|11497.7|11495.7|11503.8|11501.8|11510.2|11508.2|11496.3|11494.3|410
1656896400000|2022-07-04 01:00:00|11503.9|11501.9|11511.5|11509.5|11514.9|11512.9|11499.3|11497.3|577
1656896700000|2022-07-04 01:05:00|11511|11509|11506.8|11504.8|11515|11513|11506.7|11504.7|334
1656897000000|2022-07-04 01:10:00|11506.9|11504.9|11506.2|11504.2|11512.5|11510.5|11504.9|11502.9|249
1656897300000|2022-07-04 01:15:00|11506.3|11504.3|11497.4|11495.4|11509.4|11507.4|11487.5|11485.5|584
1656897600000|2022-07-04 01:20:00|11497.3|11495.3|11485.5|11483.5|11497.3|11495.3|11481.7|11479.7|487
1656897900000|2022-07-04 01:25:00|11486.2|11484.2|11489.2|11487.2|11489.3|11487.3|11483.2|11481.2|384
1656898200000|2022-07-04 01:30:00|11489.3|11487.3|11475.3|11473.3|11490.5|11488.5|11470.5|11468.5|1019
1656898500000|2022-07-04 01:35:00|11475.4|11473.4|11481.2|11479.2|11486.9|11484.9|11471.5|11469.5|674
1656898800000|2022-07-04 01:40:00|11481.3|11479.3|11499|11497|11501.4|11499.4|11480.3|11478.3|643
1656899100000|2022-07-04 01:45:00|11499.2|11497.2|11504.9|11502.9|11507|11505|11492.3|11490.3|505
1656899400000|2022-07-04 01:50:00|11504.8|11502.8|11496.2|11494.2|11506.9|11504.9|11495.2|11493.2|443
1656899700000|2022-07-04 01:55:00|11496|11494|11504.3|11502.3|11505.7|11503.7|11494.4|11492.4|296
1656900000000|2022-07-04 02:00:00|11504.4|11502.4|11500.5|11498.5|11509.7|11507.7|11496.4|11494.4|476
1656900300000|2022-07-04 02:05:00|11500.7|11498.7|11515.9|11513.9|11516|11514|11499|11497|352
1656900600000|2022-07-04 02:10:00|11515.8|11513.8|11507.9|11505.9|11519|11517|11506.8|11504.8|320
1656900900000|2022-07-04 02:15:00|11507.8|11505.8|11496|11494|11509|11507|11495.3|11493.3|370
1656901200000|2022-07-04 02:20:00|11495.8|11493.8|11490.2|11488.2|11496.7|11494.7|11487|11485|446
1656901500000|2022-07-04 02:25:00|11490.3|11488.3|11493.4|11491.4|11494.9|11492.9|11486.5|11484.5|272
1656901800000|2022-07-04 02:30:00|11493.3|11491.3|11488.7|11486.7|11499.5|11497.5|11488|11486|238
1656902100000|2022-07-04 02:35:00|11488.9|11486.9|11491.9|11489.9|11493.9|11491.9|11488|11486|213
1656902400000|2022-07-04 02:40:00|11492|11490|11483.3|11481.3|11500.4|11498.4|11483.2|11481.2|341
1656902700000|2022-07-04 02:45:00|11483.2|11481.2|11486.5|11484.5|11488.2|11486.2|11477.4|11475.4|461
1656903000000|2022-07-04 02:50:00|11486.4|11484.4|11490.4|11488.4|11493.8|11491.8|11484|11482|202
1656903300000|2022-07-04 02:55:00|11490.5|11488.5|11499.3|11497.3|11501.4|11499.4|11489|11487|358
1656903600000|2022-07-04 03:00:00|11498.8|11496.8|11505.9|11503.9|11507.5|11505.5|11497|11495|397
1656903900000|2022-07-04 03:05:00|11506|11504|11501.5|11499.5|11507.8|11505.8|11497.9|11495.9|189
1656904200000|2022-07-04 03:10:00|11501.8|11499.8|11504.9|11502.9|11506.7|11504.7|11498.5|11496.5|123
1656904500000|2022-07-04 03:15:00|11504.7|11502.7|11503.9|11501.9|11508.4|11506.4|11496.7|11494.7|253
1656904800000|2022-07-04 03:20:00|11503.8|11501.8|11496.2|11494.2|11504.3|11502.3|11494|11492|169
1656905100000|2022-07-04 03:25:00|11496.3|11494.3|11500.4|11498.4|11503.8|11501.8|11491.5|11489.5|246
1656905400000|2022-07-04 03:30:00|11500.5|11498.5|11497.7|11495.7|11500.7|11498.7|11492.4|11490.4|177
1656905700000|2022-07-04 03:35:00|11497.5|11495.5|11502.8|11500.8|11507|11505|11495.9|11493.9|194
1656906000000|2022-07-04 03:40:00|11502.7|11500.7|11503|11501|11506.2|11504.2|11499.9|11497.9|86
1656906300000|2022-07-04 03:45:00|11502.9|11500.9|11501.9|11499.9|11509.9|11507.9|11500.2|11498.2|167
1656906600000|2022-07-04 03:50:00|11501.8|11499.8|11504.7|11502.7|11506.7|11504.7|11500.3|11498.3|83
1656906900000|2022-07-04 03:55:00|11504.8|11502.8|11503.7|11501.7|11506.4|11504.4|11499|11497|125
1656907200000|2022-07-04 04:00:00|11503.2|11501.2|11491.2|11489.2|11505.7|11503.7|11491.2|11489.2|244
1656907500000|2022-07-04 04:05:00|11491|11489|11493.7|11491.7|11496.7|11494.7|11490|11488|193
1656907800000|2022-07-04 04:10:00|11493.4|11491.4|11489.2|11487.2|11494.5|11492.5|11487.9|11485.9|220
1656908100000|2022-07-04 04:15:00|11488.2|11486.2|11487|11485|11490.2|11488.2|11486.2|11484.2|157
1656908400000|2022-07-04 04:20:00|11486.9|11484.9|11486.4|11484.4|11487.9|11485.9|11480.8|11478.8|317
1656908700000|2022-07-04 04:25:00|11486.7|11484.7|11486.2|11484.2|11491.7|11489.7|11486|11484|131
1656909000000|2022-07-04 04:30:00|11485.5|11483.5|11479.2|11477.2|11487.8|11485.8|11479.2|11477.2|234
1656909300000|2022-07-04 04:35:00|11479.5|11477.5|11483.9|11481.9|11484.8|11482.8|11479.2|11477.2|152
1656909600000|2022-07-04 04:40:00|11483.8|11481.8|11484.7|11482.7|11487.4|11485.4|11482.4|11480.4|114
1656909900000|2022-07-04 04:45:00|11484.8|11482.8|11486.9|11484.9|11488.7|11486.7|11484.8|11482.8|89
1656910200000|2022-07-04 04:50:00|11486.8|11484.8|11493.5|11491.5|11493.8|11491.8|11486.8|11484.8|242
1656910500000|2022-07-04 04:55:00|11493.4|11491.4|11494|11492|11496.9|11494.9|11492.2|11490.2|129
1656910800000|2022-07-04 05:00:00|11494.2|11492.2|11497.3|11495.3|11507|11505|11490.9|11488.9|459
1656911100000|2022-07-04 05:05:00|11496.2|11494.2|11492.9|11490.9|11503|11501|11490.5|11488.5|338
1656911400000|2022-07-04 05:10:00|11493|11491|11493.3|11491.3|11496.9|11494.9|11487.5|11485.5|253
1656911700000|2022-07-04 05:15:00|11493.2|11491.2|11494.5|11492.5|11496|11494|11488.3|11486.3|197
1656912000000|2022-07-04 05:20:00|11494.7|11492.7|11498.9|11496.9|11502.2|11500.2|11494.2|11492.2|213
1656912300000|2022-07-04 05:25:00|11499.2|11497.2|11501.4|11499.4|11502.3|11500.3|11495.4|11493.4|150
1656912600000|2022-07-04 05:30:00|11501.5|11499.5|11509.8|11507.8|11512.8|11510.8|11499.9|11497.9|328
1656912900000|2022-07-04 05:35:00|11509.7|11507.7|11505.8|11503.8|11516.3|11514.3|11505.4|11503.4|337
1656913200000|2022-07-04 05:40:00|11505.5|11503.5|11505.3|11503.3|11508|11506|11501.3|11499.3|248
1656913500000|2022-07-04 05:45:00|11504.8|11502.8|11508.8|11506.8|11512|11510|11504.8|11502.8|193
1656913800000|2022-07-04 05:50:00|11508.4|11506.4|11514.7|11512.7|11514.9|11512.9|11507.4|11505.4|259
1656914100000|2022-07-04 05:55:00|11514.8|11512.8|11517.4|11515.4|11518.2|11516.2|11511.2|11509.2|342
1656914400000|2022-07-04 06:00:00|11517.3|11515.3|11522|11520|11523.2|11521.2|11506.9|11504.9|440
1656914700000|2022-07-04 06:05:00|11522.4|11520.4|11522.3|11520.3|11525.5|11523.5|11518.2|11516.2|334
1656915000000|2022-07-04 06:10:00|11522.2|11520.2|11527.3|11525.3|11532.9|11530.9|11519.8|11517.8|480
1656915300000|2022-07-04 06:15:00|11527.2|11525.2|11543.5|11541.5|11545.2|11543.2|11525.3|11523.3|600
1656915600000|2022-07-04 06:20:00|11543.7|11541.7|11538|11536|11545.4|11543.4|11536.8|11534.8|379
1656915900000|2022-07-04 06:25:00|11537.9|11535.9|11540.5|11538.5|11545.5|11543.5|11535.4|11533.4|438
1656916200000|2022-07-04 06:30:00|11540.4|11538.4|11536.4|11534.4|11541.8|11539.8|11534|11532|333
1656916500000|2022-07-04 06:35:00|11536.7|11534.7|11533.4|11531.4|11543.2|11541.2|11533.2|11531.2|211
1656916800000|2022-07-04 06:40:00|11533.3|11531.3|11536|11534|11536.2|11534.2|11530.3|11528.3|237
1656917100000|2022-07-04 06:45:00|11536.2|11534.2|11530.5|11528.5|11538.3|11536.3|11530|11528|199
1656917400000|2022-07-04 06:50:00|11530.4|11528.4|11532.5|11530.5|11533.9|11531.9|11522.8|11520.8|299
1656917700000|2022-07-04 06:55:00|11532.4|11530.4|11526.8|11524.8|11532.7|11530.7|11522.7|11520.7|315
1656918000000|2022-07-04 07:00:00|11527.4|11525.4|11520.4|11518.4|11537.8|11535.8|11515.5|11513.5|755
1656918300000|2022-07-04 07:05:00|11520|11518|11522.4|11520.4|11530.3|11528.3|11514.8|11512.8|535
1656918600000|2022-07-04 07:10:00|11522.8|11520.8|11511.8|11509.8|11535.2|11533.2|11509.4|11507.4|665
1656918900000|2022-07-04 07:15:00|11511.5|11509.5|11511.9|11509.9|11519.2|11517.2|11499.2|11497.2|678
1656919200000|2022-07-04 07:20:00|11512|11510|11515.4|11513.4|11517.8|11515.8|11506.4|11504.4|347
1656919500000|2022-07-04 07:25:00|11516|11514|11520|11518|11523.2|11521.2|11508|11506|423
1656919800000|2022-07-04 07:30:00|11520.3|11518.3|11502.9|11500.9|11522.2|11520.2|11501|11499|460
1656920100000|2022-07-04 07:35:00|11502.8|11500.8|11501.9|11499.9|11510.4|11508.4|11501.3|11499.3|330
1656920400000|2022-07-04 07:40:00|11501.7|11499.7|11497.9|11495.9|11505.9|11503.9|11496.8|11494.8|333
1656920700000|2022-07-04 07:45:00|11498|11496|11485.2|11483.2|11500|11498|11484.9|11482.9|642
1656921000000|2022-07-04 07:50:00|11485.3|11483.3|11487.4|11485.4|11491|11489|11483.3|11481.3|331
1656921300000|2022-07-04 07:55:00|11487.3|11485.3|11489.9|11487.9|11491.3|11489.3|11482.8|11480.8|379
1656921600000|2022-07-04 08:00:00|11490|11488|11500.7|11498.7|11504.2|11502.2|11486.5|11484.5|682
1656921900000|2022-07-04 08:05:00|11500.8|11498.8|11499.8|11497.8|11504.3|11502.3|11492.7|11490.7|349
1656922200000|2022-07-04 08:10:00|11499.7|11497.7|11507.5|11505.5|11509.4|11507.4|11499.4|11497.4|410
1656922500000|2022-07-04 08:15:00|11508.2|11506.2|11506.3|11504.3|11509.9|11507.9|11503.7|11501.7|281
1656922800000|2022-07-04 08:20:00|11506.8|11504.8|11496.9|11494.9|11507.9|11505.9|11494.5|11492.5|341
1656923100000|2022-07-04 08:25:00|11497|11495|11505.4|11503.4|11508.8|11506.8|11494.8|11492.8|288
1656923400000|2022-07-04 08:30:00|11505.3|11503.3|11503.9|11501.9|11509.2|11507.2|11498.7|11496.7|309
1656923700000|2022-07-04 08:35:00|11503.8|11501.8|11494.4|11492.4|11504.7|11502.7|11493.7|11491.7|211
1656924000000|2022-07-04 08:40:00|11494.7|11492.7|11492.4|11490.4|11495.5|11493.5|11491.2|11489.2|160
1656924300000|2022-07-04 08:45:00|11492.5|11490.5|11496.5|11494.5|11501|11499|11491.4|11489.4|227
1656924600000|2022-07-04 08:50:00|11496.2|11494.2|11499.8|11497.8|11501|11499|11494.9|11492.9|137
1656924900000|2022-07-04 08:55:00|11499.7|11497.7|11501.7|11499.7|11504.5|11502.5|11497.3|11495.3|247
1656925200000|2022-07-04 09:00:00|11501.5|11499.5|11496.4|11494.4|11504.4|11502.4|11494.3|11492.3|238
1656925500000|2022-07-04 09:05:00|11496.3|11494.3|11499.8|11497.8|11501|11499|11491.5|11489.5|216
1656925800000|2022-07-04 09:10:00|11500|11498|11505.4|11503.4|11508.4|11506.4|11499.8|11497.8|250
1656926100000|2022-07-04 09:15:00|11505.3|11503.3|11509.4|11507.4|11512.7|11510.7|11505.2|11503.2|384
1656926400000|2022-07-04 09:20:00|11509.5|11507.5|11510.9|11508.9|11511.8|11509.8|11506.7|11504.7|194
1656926700000|2022-07-04 09:25:00|11511.8|11509.8|11515.5|11513.5|11516.7|11514.7|11508.7|11506.7|218
1656927000000|2022-07-04 09:30:00|11515.7|11513.7|11527.3|11525.3|11540.7|11538.7|11510.9|11508.9|1592
1656927300000|2022-07-04 09:35:00|11527.2|11525.2|11538.4|11536.4|11540|11538|11526.2|11524.2|487
1656927600000|2022-07-04 09:40:00|11538.5|11536.5|11537.5|11535.5|11543.3|11541.3|11535.7|11533.7|387
1656927900000|2022-07-04 09:45:00|11537.7|11535.7|11541|11539|11542.5|11540.5|11534.3|11532.3|272
1656928200000|2022-07-04 09:50:00|11541.2|11539.2|11544.4|11542.4|11548.9|11546.9|11538.5|11536.5|514
1656928500000|2022-07-04 09:55:00|11544.5|11542.5|11538.5|11536.5|11545.3|11543.3|11536.2|11534.2|222
1656928800000|2022-07-04 10:00:00|11538.8|11536.8|11528.8|11526.8|11541|11539|11524.9|11522.9|445
1656929100000|2022-07-04 10:05:00|11528.9|11526.9|11527.2|11525.2|11529.3|11527.3|11520.8|11518.8|271
1656929400000|2022-07-04 10:10:00|11527|11525|11530.7|11528.7|11530.8|11528.8|11523.8|11521.8|180
1656929700000|2022-07-04 10:15:00|11530.5|11528.5|11532.5|11530.5|11535.4|11533.4|11525.3|11523.3|258
1656930000000|2022-07-04 10:20:00|11532.4|11530.4|11532.4|11530.4|11533.2|11531.2|11527.8|11525.8|163
1656930300000|2022-07-04 10:25:00|11532.2|11530.2|11538.4|11536.4|11540.9|11538.9|11530.7|11528.7|362
1656930600000|2022-07-04 10:30:00|11538.5|11536.5|11535.9|11533.9|11541|11539|11534.8|11532.8|148
1656930900000|2022-07-04 10:35:00|11536|11534|11544.5|11542.5|11549|11547|11535.2|11533.2|427
1656931200000|2022-07-04 10:40:00|11544.4|11542.4|11544.4|11542.4|11547.3|11545.3|11541.3|11539.3|193
1656931500000|2022-07-04 10:45:00|11544.5|11542.5|11541.7|11539.7|11545.3|11543.3|11538.3|11536.3|182
1656931800000|2022-07-04 10:50:00|11541.8|11539.8|11538.5|11536.5|11541.8|11539.8|11537.8|11535.8|172
1656932100000|2022-07-04 10:55:00|11538.4|11536.4|11538.9|11536.9|11542.3|11540.3|11535.3|11533.3|190
1656932400000|2022-07-04 11:00:00|11538.8|11536.8|11540.9|11538.9|11544.3|11542.3|11535.7|11533.7|240
1656932700000|2022-07-04 11:05:00|11541|11539|11541.8|11539.8|11544.5|11542.5|11538.5|11536.5|209
1656933000000|2022-07-04 11:10:00|11541.5|11539.5|11535.2|11533.2|11542.8|11540.8|11532.4|11530.4|374
1656933300000|2022-07-04 11:15:00|11535|11533|11528|11526|11535.2|11533.2|11522.7|11520.7|418
1656933600000|2022-07-04 11:20:00|11527.7|11525.7|11524.5|11522.5|11528|11526|11523.8|11521.8|183
1656933900000|2022-07-04 11:25:00|11524.4|11522.4|11531.5|11529.5|11533.3|11531.3|11521.2|11519.2|361
1656934200000|2022-07-04 11:30:00|11531.4|11529.4|11534.3|11532.3|11536.3|11534.3|11529.8|11527.8|218
1656934500000|2022-07-04 11:35:00|11534.4|11532.4|11538.4|11536.4|11538.4|11536.4|11532.9|11530.9|163
1656934800000|2022-07-04 11:40:00|11538.5|11536.5|11540.2|11538.2|11546.7|11544.7|11537.9|11535.9|377
1656935100000|2022-07-04 11:45:00|11540|11538|11534.4|11532.4|11540.5|11538.5|11533.8|11531.8|368
1656935400000|2022-07-04 11:50:00|11534.3|11532.3|11528.9|11526.9|11538.4|11536.4|11527.3|11525.3|380
1656935700000|2022-07-04 11:55:00|11529.3|11527.3|11533.7|11531.7|11536.9|11534.9|11528.9|11526.9|284
1656936000000|2022-07-04 12:00:00|11533.5|11531.5|11536.3|11534.3|11536.4|11534.4|11529.3|11527.3|224
1656936300000|2022-07-04 12:05:00|11536.2|11534.2|11538.7|11536.7|11543.2|11541.2|11533.8|11531.8|278
1656936600000|2022-07-04 12:10:00|11538.3|11536.3|11532.9|11530.9|11538.7|11536.7|11526.5|11524.5|372
1656936900000|2022-07-04 12:15:00|11533|11531|11526.3|11524.3|11533.2|11531.2|11526.2|11524.2|334
1656937200000|2022-07-04 12:20:00|11526.4|11524.4|11531.5|11529.5|11531.7|11529.7|11525.9|11523.9|220
1656937500000|2022-07-04 12:25:00|11531.4|11529.4|11533.7|11531.7|11535.8|11533.8|11524.7|11522.7|323
1656937800000|2022-07-04 12:30:00|11533.4|11531.4|11535.4|11533.4|11535.8|11533.8|11529.9|11527.9|205
1656938100000|2022-07-04 12:35:00|11536|11534|11532.7|11530.7|11537.7|11535.7|11531.7|11529.7|164
1656938400000|2022-07-04 12:40:00|11531.9|11529.9|11532.2|11530.2|11534.8|11532.8|11530.5|11528.5|195
1656938700000|2022-07-04 12:45:00|11532.3|11530.3|11528.2|11526.2|11535.4|11533.4|11527.8|11525.8|135
1656939000000|2022-07-04 12:50:00|11528.3|11526.3|11536.2|11534.2|11537.5|11535.5|11526.2|11524.2|265
1656939300000|2022-07-04 12:55:00|11536|11534|11533.7|11531.7|11537|11535|11533|11531|205
1656939600000|2022-07-04 13:00:00|11533.8|11531.8|11536.2|11534.2|11537.9|11535.9|11531.7|11529.7|180
1656939900000|2022-07-04 13:05:00|11536.3|11534.3|11540.9|11538.9|11543|11541|11534.8|11532.8|328
1656940200000|2022-07-04 13:10:00|11541|11539|11546.5|11544.5|11547|11545|11538.5|11536.5|512
1656940500000|2022-07-04 13:15:00|11546.4|11544.4|11542.7|11540.7|11547.8|11545.8|11540.8|11538.8|283
1656940800000|2022-07-04 13:20:00|11541.9|11539.9|11539.2|11537.2|11543.8|11541.8|11536.4|11534.4|331
1656941100000|2022-07-04 13:25:00|11539|11537|11537.8|11535.8|11540|11538|11535.3|11533.3|175
1656941400000|2022-07-04 13:30:00|11537.3|11536.3|11529.7|11528.7|11539.5|11538.5|11527.8|11526.8|708
1656941700000|2022-07-04 13:35:00|11529.4|11528.4|11526.8|11525.8|11530.7|11529.7|11526.2|11525.2|591
1656942000000|2022-07-04 13:40:00|11526.3|11525.3|11517.5|11516.5|11527.5|11526.5|11513.3|11512.3|945
1656942300000|2022-07-04 13:45:00|11517.4|11516.4|11521.4|11520.4|11524.7|11523.7|11515.4|11514.4|623
1656942600000|2022-07-04 13:50:00|11520.5|11519.5|11520.8|11519.8|11523.5|11522.5|11518.4|11517.4|525
1656942900000|2022-07-04 13:55:00|11520.5|11519.5|11517.5|11516.5|11523|11522|11514.9|11513.9|500
1656943200000|2022-07-04 14:00:00|11517.4|11516.4|11517.3|11516.3|11521.2|11520.2|11508.5|11507.5|1042
1656943500000|2022-07-04 14:05:00|11517.2|11516.2|11509|11508|11518.7|11517.7|11504.9|11503.9|687
1656943800000|2022-07-04 14:10:00|11509.2|11508.2|11502.3|11501.3|11509.2|11508.2|11501.2|11500.2|455
1656944100000|2022-07-04 14:15:00|11502.5|11501.5|11508.5|11507.5|11510|11509|11500|11499|744
1656944400000|2022-07-04 14:20:00|11508.7|11507.7|11504|11503|11508.8|11507.8|11501.7|11500.7|545
1656944700000|2022-07-04 14:25:00|11504.2|11503.2|11509.8|11508.8|11510.3|11509.3|11501.3|11500.3|618
1656945000000|2022-07-04 14:30:00|11509.7|11508.7|11514.3|11513.3|11514.8|11513.8|11504.9|11503.9|636
1656945300000|2022-07-04 14:35:00|11514.2|11513.2|11509.4|11508.4|11514.8|11513.8|11502.2|11501.2|614
1656945600000|2022-07-04 14:40:00|11509.5|11508.5|11513.8|11512.8|11513.9|11512.9|11506.3|11505.3|437
1656945900000|2022-07-04 14:45:00|11514|11513|11510.5|11509.5|11515.4|11514.4|11509.5|11508.5|348
1656946200000|2022-07-04 14:50:00|11511.5|11510.5|11513.8|11512.8|11516|11515|11510.2|11509.2|292
1656946500000|2022-07-04 14:55:00|11513.9|11512.9|11514.3|11513.3|11515.2|11514.2|11512.2|11511.2|220
1656946800000|2022-07-04 15:00:00|11514.5|11513.5|11522.8|11521.8|11527.8|11526.8|11513|11512|1175
1656947100000|2022-07-04 15:05:00|11522.7|11521.7|11535|11534|11538.3|11537.3|11521.2|11520.2|966
1656947400000|2022-07-04 15:10:00|11535.7|11534.7|11531.2|11530.2|11535.7|11534.7|11530|11529|358
1656947700000|2022-07-04 15:15:00|11531|11530|11533.4|11532.4|11536.7|11535.7|11530.5|11529.5|302
1656948000000|2022-07-04 15:20:00|11533|11532|11526.3|11525.3|11536.3|11535.3|11525.8|11524.8|416
1656948300000|2022-07-04 15:25:00|11526.2|11525.2|11526.8|11525.8|11529.8|11528.8|11525.8|11524.8|415
1656948600000|2022-07-04 15:30:00|11526.7|11525.7|11525.9|11524.9|11530.2|11529.2|11525.3|11524.3|346
1656948900000|2022-07-04 15:35:00|11525.8|11524.8|11525.8|11524.8|11527.7|11526.7|11523|11522|334
1656949200000|2022-07-04 15:40:00|11525.4|11524.4|11526.7|11525.7|11530.2|11529.2|11524.4|11523.4|310
1656949500000|2022-07-04 15:45:00|11526.5|11525.5|11525.3|11524.3|11527.5|11526.5|11524|11523|182
1656949800000|2022-07-04 15:50:00|11525.4|11524.4|11525.9|11524.9|11526.9|11525.9|11523.9|11522.9|122
1656950100000|2022-07-04 15:55:00|11526|11525|11522|11521|11527.5|11526.5|11520.9|11519.9|227
1656950400000|2022-07-04 16:00:00|11522.4|11521.4|11525.7|11524.7|11525.9|11524.9|11519.8|11518.8|215
1656950700000|2022-07-04 16:05:00|11525.8|11524.8|11535.3|11534.3|11535.7|11534.7|11525.5|11524.5|330
1656951000000|2022-07-04 16:10:00|11535.4|11534.4|11531.8|11530.8|11535.7|11534.7|11530.4|11529.4|157
1656951300000|2022-07-04 16:15:00|11531.7|11530.7|11531.2|11530.2|11532.9|11531.9|11530.4|11529.4|109
1656951600000|2022-07-04 16:20:00|11531.3|11530.3|11526.2|11525.2|11532.3|11531.3|11525.5|11524.5|149
1656951900000|2022-07-04 16:25:00|11526.3|11525.3|11539|11538|11543.3|11542.3|11524.4|11523.4|410
1656952200000|2022-07-04 16:30:00|11538.4|11537.4|11521.2|11520.2|11542.7|11541.7|11521.2|11520.2|522
1656952500000|2022-07-04 16:35:00|11521.3|11520.3|11523.9|11522.9|11528|11527|11521.2|11520.2|231
1656952800000|2022-07-04 16:40:00|11524|11523|11525.3|11524.3|11528.4|11527.4|11521|11520|309
1656953100000|2022-07-04 16:45:00|11525|11524|11524.8|11523.8|11530.7|11529.7|11521.3|11520.3|314
1656953400000|2022-07-04 16:50:00|11524.9|11523.9|11524.5|11523.5|11526.3|11525.3|11520.7|11519.7|182
1656953700000|2022-07-04 16:55:00|11523.5|11522.5|11523.9|11522.9|11525.2|11524.2|11521.4|11520.4|201
1656954000000|2022-07-04 17:00:00|11524.5|11519.5|11523.5|11518.5|11524.5|11519.5|11520.3|11515.3|0
1656954300000|2022-07-04 17:05:00|11523.3|11518.3|11525.3|11520.3|11525.3|11520.3|11522.1|11517.1|0
1656954600000|2022-07-04 17:10:00|11525.2|11520.2|11518.2|11513.2|11525.3|11520.3|11518|11513|0
1656954900000|2022-07-04 17:15:00|11518.3|11513.3|11521.2|11516.2|11521.2|11516.2|11517.8|11512.8|0
1656955200000|2022-07-04 17:20:00|11518.4|11513.4|11522.9|11517.9|11522.9|11517.9|11517.9|11512.9|0
1656955500000|2022-07-04 17:25:00|11523|11518|11523|11518|11523|11518|11519.7|11514.7|0
1656955800000|2022-07-04 17:30:00|11521.6|11516.6|11527.8|11522.8|11533.1|11528.1|11519.7|11514.7|0
1656956100000|2022-07-04 17:35:00|11528|11523|11524.8|11519.8|11528.3|11523.3|11524.8|11519.8|0
1656956400000|2022-07-04 17:40:00|11524.9|11519.9|11526.6|11521.6|11526.6|11521.6|11524.9|11519.9|0
1656956700000|2022-07-04 17:45:00|11526.5|11521.5|11526.5|11521.5|11526.5|11521.5|11526.5|11521.5|0
1656957000000|2022-07-04 17:50:00|11526.4|11521.4|11526.4|11521.4|11526.4|11521.4|11526.4|11521.4|0
1656957300000|2022-07-04 17:55:00|11523.6|11518.6|11523.1|11518.1|11523.6|11518.6|11523.1|11518.1|0
1656957600000|2022-07-04 18:00:00|11523.2|11518.2|11523.3|11518.3|11523.3|11518.3|11523.1|11518.1|0
1656957900000|2022-07-04 18:05:00|11524.6|11519.6|11524.8|11519.8|11524.8|11519.8|11524.5|11519.5|0
1656958200000|2022-07-04 18:10:00|11526.2|11521.2|11524.7|11519.7|11526.4|11521.4|11524.7|11519.7|0
1656958800000|2022-07-04 18:20:00|11524.6|11519.6|11524.6|11519.6|11524.6|11519.6|11524.6|11519.6|0
1656959100000|2022-07-04 18:25:00|11524.8|11519.8|11524.8|11519.8|11524.8|11519.8|11524.8|11519.8|0
1656959400000|2022-07-04 18:30:00|11524.9|11519.9|11524.9|11519.9|11524.9|11519.9|11524.9|11519.9|0
1656959700000|2022-07-04 18:35:00|11525|11520|11525|11520|11525|11520|11525|11520|0
1656960300000|2022-07-04 18:45:00|11525.1|11520.1|11525.1|11520.1|11525.1|11520.1|11525.1|11520.1|0
1656960900000|2022-07-04 18:55:00|11525|11520|11525|11520|11525|11520|11525|11520|0
1656961800000|2022-07-04 19:10:00|11527.8|11522.8|11528.2|11523.2|11528.3|11523.3|11527.8|11522.8|0
1656962700000|2022-07-04 19:25:00|11529.6|11524.6|11531.5|11526.5|11531.6|11526.6|11528.2|11523.2|0
1656963000000|2022-07-04 19:30:00|11530.1|11525.1|11526.4|11521.4|11530.1|11525.1|11526.4|11521.4|0
1656963300000|2022-07-04 19:35:00|11527.8|11522.8|11528.1|11523.1|11528.1|11523.1|11524.8|11519.8|0
1656963600000|2022-07-04 19:40:00|11530.9|11525.9|11526.4|11521.4|11531.4|11526.4|11524.8|11519.8|0
1656963900000|2022-07-04 19:45:00|11527.8|11522.8|11528.1|11523.1|11528.1|11523.1|11527.8|11522.8|0
1656964200000|2022-07-04 19:50:00|11528.4|11523.4|11525.5|11520.5|11528.8|11523.8|11525.1|11520.1|0
1656964500000|2022-07-04 19:55:00|11526.9|11521.9|11531.9|11526.9|11532.1|11527.1|11525.5|11520.5|0
1656964800000|2022-07-04 20:00:00|11531.8|11526.8|11528.6|11523.6|11532.4|11527.4|11528.6|11523.6|0
1656965100000|2022-07-04 20:05:00|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|0
1656965400000|2022-07-04 20:10:00|11528.8|11523.8|11528.7|11523.7|11528.8|11523.8|11528.7|11523.7|0
1656966300000|2022-07-04 20:25:00|11528.6|11523.6|11528.7|11523.7|11528.7|11523.7|11528.6|11523.6|0
1656966600000|2022-07-04 20:30:00|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|0
1656966900000|2022-07-04 20:35:00|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|0
1656967200000|2022-07-04 20:40:00|11528.6|11523.6|11528.7|11523.7|11528.7|11523.7|11528.6|11523.6|0
1656967500000|2022-07-04 20:45:00|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|0
1656967800000|2022-07-04 20:50:00|11528.7|11523.7|11528.5|11523.5|11528.7|11523.7|11528.5|11523.5|0
1656968100000|2022-07-04 20:55:00|11528.4|11523.4|11532.1|11527.1|11532.1|11527.1|11528.3|11523.3|0
1656969300000|2022-07-04 21:15:00|11532.4|11527.4|11532.4|11527.4|11532.4|11527.4|11532.4|11527.4|0
1656969600000|2022-07-04 21:20:00|11532.5|11527.5|11532.7|11527.7|11532.7|11527.7|11532.4|11527.4|0
1656969900000|2022-07-04 21:25:00|11532.6|11527.6|11532.6|11527.6|11532.7|11527.7|11532.6|11527.6|0
1656970200000|2022-07-04 21:30:00|11532.7|11527.7|11532.7|11527.7|11532.7|11527.7|11532.7|11527.7|0
1656970500000|2022-07-04 21:35:00|11532.6|11527.6|11532.5|11527.5|11532.6|11527.6|11532.5|11527.5|0
1656970800000|2022-07-04 21:40:00|11532.6|11527.6|11532.6|11527.6|11532.6|11527.6|11532.6|11527.6|0
1656971400000|2022-07-04 21:50:00|11532.7|11527.7|11533|11528|11533|11528|11532.7|11527.7|0
1656971700000|2022-07-04 21:55:00|11533.1|11528.1|11533.1|11528.1|11533.1|11528.1|11533.1|11528.1|0
1656972000000|2022-07-04 22:00:00|11525.7|11523.7|11561.7|11559.7|11565.4|11563.4|11525.7|11523.7|1173
1656972300000|2022-07-04 22:05:00|11561.9|11559.9|11569.9|11567.9|11572|11570|11561.9|11559.9|595
1656972600000|2022-07-04 22:10:00|11569.8|11567.8|11577.3|11575.3|11582.3|11580.3|11566.5|11564.5|589
1656972900000|2022-07-04 22:15:00|11577.5|11575.5|11581.8|11579.8|11581.8|11579.8|11573.4|11571.4|243
1656973200000|2022-07-04 22:20:00|11581.9|11579.9|11579.9|11577.9|11586.5|11584.5|11576.2|11574.2|331
1656973500000|2022-07-04 22:25:00|11580|11578|11576.7|11574.7|11580.3|11578.3|11574.5|11572.5|231
1656973800000|2022-07-04 22:30:00|11576.8|11574.8|11590|11588|11598|11596|11575.7|11573.7|624
1656974100000|2022-07-04 22:35:00|11590.2|11588.2|11589.8|11587.8|11592.5|11590.5|11582.5|11580.5|340
1656974400000|2022-07-04 22:40:00|11590.5|11588.5|11609.5|11607.5|11609.5|11607.5|11588|11586|543
1656974700000|2022-07-04 22:45:00|11609.4|11607.4|11607.7|11605.7|11613.3|11611.3|11599.2|11597.2|650
1656975000000|2022-07-04 22:50:00|11607.8|11605.8|11614|11612|11614.3|11612.3|11603.2|11601.2|398
1656975300000|2022-07-04 22:55:00|11614.2|11612.2|11622.2|11620.2|11627.8|11625.8|11612.9|11610.9|719
1656975600000|2022-07-04 23:00:00|11621.7|11619.7|11647.5|11645.5|11649.8|11647.8|11621.3|11619.3|1117
1656975900000|2022-07-04 23:05:00|11647.4|11645.4|11690.8|11688.8|11718|11716|11647.2|11645.2|2746
1656976200000|2022-07-04 23:10:00|11690.4|11688.4|11693.9|11691.9|11697.3|11695.3|11686.4|11684.4|746
1656976500000|2022-07-04 23:15:00|11693.8|11691.8|11693|11691|11697.5|11695.5|11684.4|11682.4|646
1656976800000|2022-07-04 23:20:00|11692.7|11690.7|11692.9|11690.9|11700.3|11698.3|11690.2|11688.2|499
1656977100000|2022-07-04 23:25:00|11693|11691|11678.9|11676.9|11695.2|11693.2|11674.2|11672.2|911
1656977400000|2022-07-04 23:30:00|11678.8|11676.8|11677.2|11675.2|11685.9|11683.9|11675.2|11673.2|442
1656977700000|2022-07-04 23:35:00|11678.2|11676.2|11681.8|11679.8|11688.7|11686.7|11676.8|11674.8|489
1656978000000|2022-07-04 23:40:00|11681.9|11679.9|11671.2|11669.2|11685.3|11683.3|11670.8|11668.8|527
1656978300000|2022-07-04 23:45:00|11670.9|11668.9|11664.9|11662.9|11670.9|11668.9|11657.3|11655.3|692
1656978600000|2022-07-04 23:50:00|11665|11663|11663.3|11661.3|11665.8|11663.8|11656|11654|477
1656978900000|2022-07-04 23:55:00|11663.2|11661.2|11665.4|11663.4|11665.5|11663.5|11661.2|11659.2|215
1656979200000|2022-07-05 00:00:00|11665.5|11663.5|11662.5|11660.5|11665.5|11663.5|11656.9|11654.9|535
1656979500000|2022-07-05 00:05:00|11662.7|11660.7|11672.5|11670.5|11675.8|11673.8|11661|11659|605
1656979800000|2022-07-05 00:10:00|11672.7|11670.7|11677|11675|11686.5|11684.5|11671.5|11669.5|500
1656980100000|2022-07-05 00:15:00|11676.9|11674.9|11679.8|11677.8|11680.8|11678.8|11668.5|11666.5|323
1656980400000|2022-07-05 00:20:00|11679.9|11677.9|11663.9|11661.9|11680.5|11678.5|11662.5|11660.5|411
1656980700000|2022-07-05 00:25:00|11664.3|11662.3|11664.4|11662.4|11669.7|11667.7|11660.8|11658.8|382
1656981000000|2022-07-05 00:30:00|11664.5|11662.5|11665.2|11663.2|11668|11666|11663.2|11661.2|230
1656981300000|2022-07-05 00:35:00|11665.3|11663.3|11664.8|11662.8|11669.9|11667.9|11660.5|11658.5|263
1656981600000|2022-07-05 00:40:00|11664.5|11662.5|11668.5|11666.5|11669.5|11667.5|11662.5|11660.5|207
1656981900000|2022-07-05 00:45:00|11668.7|11666.7|11668.7|11666.7|11678.3|11676.3|11666.2|11664.2|389
1656982200000|2022-07-05 00:50:00|11668.8|11666.8|11672.5|11670.5|11677.5|11675.5|11668.8|11666.8|222
1656982500000|2022-07-05 00:55:00|11672.2|11670.2|11667.4|11665.4|11674.5|11672.5|11665.2|11663.2|246
1656982800000|2022-07-05 01:00:00|11667.2|11665.2|11660.4|11658.4|11673.8|11671.8|11659.8|11657.8|428
1656983100000|2022-07-05 01:05:00|11660.5|11658.5|11652.7|11650.7|11670.3|11668.3|11650.4|11648.4|589
1656983400000|2022-07-05 01:10:00|11652.8|11650.8|11646.7|11644.7|11652.8|11650.8|11643.3|11641.3|686
1656983700000|2022-07-05 01:15:00|11646.9|11644.9|11648.2|11646.2|11652.7|11650.7|11644.8|11642.8|447
1656984000000|2022-07-05 01:20:00|11648|11646|11641.8|11639.8|11648.9|11646.9|11633.4|11631.4|595
1656984300000|2022-07-05 01:25:00|11641.9|11639.9|11638.8|11636.8|11642|11640|11636.7|11634.7|200
1656984600000|2022-07-05 01:30:00|11638.9|11636.9|11645.5|11643.5|11652.7|11650.7|11638.5|11636.5|633
1656984900000|2022-07-05 01:35:00|11645.7|11643.7|11655.9|11653.9|11658.4|11656.4|11643.7|11641.7|486
1656985200000|2022-07-05 01:40:00|11655.8|11653.8|11663.7|11661.7|11667|11665|11654.8|11652.8|727
1656985500000|2022-07-05 01:45:00|11661.5|11659.5|11663.8|11661.8|11671.9|11669.9|11660.8|11658.8|464
1656985800000|2022-07-05 01:50:00|11663.9|11661.9|11660.3|11658.3|11667.5|11665.5|11659.5|11657.5|332
1656986100000|2022-07-05 01:55:00|11660.2|11658.2|11665.9|11663.9|11670|11668|11659.9|11657.9|303
1656986400000|2022-07-05 02:00:00|11666|11664|11664.9|11662.9|11669.5|11667.5|11660.3|11658.3|307
1656986700000|2022-07-05 02:05:00|11664.8|11662.8|11660.9|11658.9|11664.8|11662.8|11657.5|11655.5|385
1656987000000|2022-07-05 02:10:00|11660.8|11658.8|11661.4|11659.4|11664.5|11662.5|11660.8|11658.8|118
1656987300000|2022-07-05 02:15:00|11661.7|11659.7|11662.2|11660.2|11666.3|11664.3|11660.3|11658.3|110
1656987600000|2022-07-05 02:20:00|11662|11660|11653|11651|11663.7|11661.7|11651.9|11649.9|616
1656987900000|2022-07-05 02:25:00|11653.2|11651.2|11642.4|11640.4|11654.9|11652.9|11639.7|11637.7|553
1656988200000|2022-07-05 02:30:00|11642.5|11640.5|11635.8|11633.8|11646.3|11644.3|11635.4|11633.4|439
1656988500000|2022-07-05 02:35:00|11635.9|11633.9|11629.7|11627.7|11640.9|11638.9|11625.9|11623.9|822
1656988800000|2022-07-05 02:40:00|11629.5|11627.5|11637|11635|11641.7|11639.7|11626.8|11624.8|476
1656989100000|2022-07-05 02:45:00|11637.3|11635.3|11628.2|11626.2|11643.3|11641.3|11627.4|11625.4|465
1656989400000|2022-07-05 02:50:00|11628|11626|11630.2|11628.2|11636|11634|11627.3|11625.3|296
1656989700000|2022-07-05 02:55:00|11630|11628|11625.9|11623.9|11630.8|11628.8|11619.3|11617.3|614
1656990000000|2022-07-05 03:00:00|11625.8|11623.8|11633.3|11631.3|11634.2|11632.2|11622.8|11620.8|288
1656990300000|2022-07-05 03:05:00|11633.5|11631.5|11630.3|11628.3|11633.5|11631.5|11625.3|11623.3|269
1656990600000|2022-07-05 03:10:00|11630|11628|11630.9|11628.9|11633.7|11631.7|11625.9|11623.9|228
1656990900000|2022-07-05 03:15:00|11630.5|11628.5|11638.4|11636.4|11640.4|11638.4|11625.8|11623.8|495
1656991200000|2022-07-05 03:20:00|11638.5|11636.5|11634.5|11632.5|11640.2|11638.2|11633.5|11631.5|336
1656991500000|2022-07-05 03:25:00|11634.7|11632.7|11635.8|11633.8|11636.8|11634.8|11632.4|11630.4|241
1656991800000|2022-07-05 03:30:00|11635.9|11633.9|11637|11635|11640.4|11638.4|11633.9|11631.9|225
1656992100000|2022-07-05 03:35:00|11636.9|11634.9|11637.4|11635.4|11643.5|11641.5|11636.2|11634.2|308
1656992400000|2022-07-05 03:40:00|11637.3|11635.3|11634.9|11632.9|11638.9|11636.9|11633.9|11631.9|163
1656992700000|2022-07-05 03:45:00|11634.8|11632.8|11637.2|11635.2|11637.7|11635.7|11628.5|11626.5|289
1656993000000|2022-07-05 03:50:00|11636.9|11634.9|11624.4|11622.4|11637|11635|11624.2|11622.2|279
1656993300000|2022-07-05 03:55:00|11624.2|11622.2|11623.2|11621.2|11628.2|11626.2|11620.5|11618.5|400
1656993600000|2022-07-05 04:00:00|11623|11621|11628.9|11626.9|11631.3|11629.3|11622.3|11620.3|356
1656993900000|2022-07-05 04:05:00|11628.8|11626.8|11630.2|11628.2|11631.5|11629.5|11625.9|11623.9|129
1656994200000|2022-07-05 04:10:00|11630.3|11628.3|11634.4|11632.4|11637.4|11635.4|11628.4|11626.4|358
1656994500000|2022-07-05 04:15:00|11634.5|11632.5|11634.5|11632.5|11638.9|11636.9|11632.7|11630.7|263
1656994800000|2022-07-05 04:20:00|11634.8|11632.8|11631.3|11629.3|11636.5|11634.5|11630.8|11628.8|165
1656995100000|2022-07-05 04:25:00|11631.2|11629.2|11638.4|11636.4|11638.9|11636.9|11631.2|11629.2|162
1656995400000|2022-07-05 04:30:00|11638.7|11636.7|11643.5|11641.5|11645|11643|11636.5|11634.5|357
1656995700000|2022-07-05 04:35:00|11643.7|11641.7|11641.2|11639.2|11644.8|11642.8|11640|11638|151
1656996000000|2022-07-05 04:40:00|11641|11639|11641.8|11639.8|11644.8|11642.8|11637.5|11635.5|436
1656996300000|2022-07-05 04:45:00|11641.9|11639.9|11639.9|11637.9|11644.9|11642.9|11635.9|11633.9|230
1656996600000|2022-07-05 04:50:00|11639.8|11637.8|11638.9|11636.9|11642|11640|11637.5|11635.5|84
1656996900000|2022-07-05 04:55:00|11639|11637|11643.9|11641.9|11643.9|11641.9|11639|11637|59
1656997200000|2022-07-05 05:00:00|11643.8|11641.8|11647.7|11645.7|11648.5|11646.5|11641.9|11639.9|342
1656997500000|2022-07-05 05:05:00|11647.9|11645.9|11650.9|11648.9|11654.2|11652.2|11642.7|11640.7|388
1656997800000|2022-07-05 05:10:00|11650.8|11648.8|11649.2|11647.2|11656.9|11654.9|11648.2|11646.2|316
1656998100000|2022-07-05 05:15:00|11649.4|11647.4|11642.4|11640.4|11650.9|11648.9|11639.5|11637.5|388
1656998400000|2022-07-05 05:20:00|11642.3|11640.3|11641.7|11639.7|11643.7|11641.7|11640.2|11638.2|141
1656998700000|2022-07-05 05:25:00|11641.8|11639.8|11643.5|11641.5|11643.9|11641.9|11637.8|11635.8|300
1656999000000|2022-07-05 05:30:00|11643.9|11641.9|11640.4|11638.4|11645.5|11643.5|11639.2|11637.2|247
1656999300000|2022-07-05 05:35:00|11640.7|11638.7|11636|11634|11645.2|11643.2|11636|11634|393
1656999600000|2022-07-05 05:40:00|11635.2|11633.2|11641.2|11639.2|11642.4|11640.4|11632.7|11630.7|285
1656999900000|2022-07-05 05:45:00|11641.3|11639.3|11648|11646|11650.9|11648.9|11640.5|11638.5|353
1657000200000|2022-07-05 05:50:00|11647.9|11645.9|11642|11640|11648.2|11646.2|11639.4|11637.4|202
1657000500000|2022-07-05 05:55:00|11642.2|11640.2|11644.9|11642.9|11646.4|11644.4|11639.2|11637.2|157
1657000800000|2022-07-05 06:00:00|11644.7|11642.7|11644.7|11642.7|11649|11647|11639.3|11637.3|425
1657001100000|2022-07-05 06:05:00|11644.2|11642.2|11646.5|11644.5|11652.3|11650.3|11640.5|11638.5|329
1657001400000|2022-07-05 06:10:00|11646.7|11644.7|11649.4|11647.4|11650.5|11648.5|11644.2|11642.2|435
1657001700000|2022-07-05 06:15:00|11649.5|11647.5|11656.2|11654.2|11660.9|11658.9|11647.2|11645.2|568
1657002000000|2022-07-05 06:20:00|11655.8|11653.8|11650.8|11648.8|11656.2|11654.2|11650.8|11648.8|249
1657002300000|2022-07-05 06:25:00|11650.7|11648.7|11653.2|11651.2|11657|11655|11647.4|11645.4|380
1657002600000|2022-07-05 06:30:00|11653.3|11651.3|11660.9|11658.9|11664.9|11662.9|11653.3|11651.3|407
1657002900000|2022-07-05 06:35:00|11661|11659|11667.4|11665.4|11672.8|11670.8|11660.5|11658.5|601
1657003200000|2022-07-05 06:40:00|11667.8|11665.8|11669.9|11667.9|11670.4|11668.4|11665.8|11663.8|325
1657003500000|2022-07-05 06:45:00|11670|11668|11658.9|11656.9|11670.9|11668.9|11657.4|11655.4|349
1657003800000|2022-07-05 06:50:00|11658.8|11656.8|11652.2|11650.2|11659.3|11657.3|11648.9|11646.9|466
1657004100000|2022-07-05 06:55:00|11652|11650|11651.8|11649.8|11656|11654|11649.8|11647.8|324
1657004400000|2022-07-05 07:00:00|11651.7|11649.7|11635.3|11633.3|11652.8|11650.8|11627.7|11625.7|1094
1657004700000|2022-07-05 07:05:00|11635|11633|11618.2|11616.2|11635|11633|11612.9|11610.9|1162
1657005000000|2022-07-05 07:10:00|11618|11616|11630.8|11628.8|11631.2|11629.2|11608.7|11606.7|909
1657005300000|2022-07-05 07:15:00|11630.9|11628.9|11636.8|11634.8|11638.8|11636.8|11625.4|11623.4|743
1657005600000|2022-07-05 07:20:00|11636.9|11634.9|11622.8|11620.8|11641.8|11639.8|11622.8|11620.8|655
1657005900000|2022-07-05 07:25:00|11621.9|11619.9|11623.8|11621.8|11633.7|11631.7|11621.9|11619.9|453
1657006200000|2022-07-05 07:30:00|11623.9|11621.9|11631.9|11629.9|11633.8|11631.8|11621.9|11619.9|636
1657006500000|2022-07-05 07:35:00|11632.2|11630.2|11613.3|11611.3|11633.8|11631.8|11612.5|11610.5|905
1657006800000|2022-07-05 07:40:00|11614.2|11612.2|11633.4|11631.4|11636|11634|11613.4|11611.4|685
1657007100000|2022-07-05 07:45:00|11633.3|11631.3|11631.7|11629.7|11640|11638|11627.5|11625.5|963
1657007400000|2022-07-05 07:50:00|11631.8|11629.8|11626.9|11624.9|11634|11632|11617.8|11615.8|696
1657007700000|2022-07-05 07:55:00|11627.5|11625.5|11603.2|11601.2|11633.3|11631.3|11601.2|11599.2|927
1657008000000|2022-07-05 08:00:00|11603|11601|11609.9|11607.9|11617.3|11615.3|11602.5|11600.5|1230
1657008300000|2022-07-05 08:05:00|11610|11608|11583|11581|11619.5|11617.5|11580.3|11578.3|1590
1657008600000|2022-07-05 08:10:00|11583.9|11581.9|11573.2|11571.2|11585.2|11583.2|11568.4|11566.4|1840
1657008900000|2022-07-05 08:15:00|11573|11571|11564.3|11562.3|11573|11571|11561.4|11559.4|1311
1657009200000|2022-07-05 08:20:00|11563.8|11561.8|11548.4|11546.4|11566.5|11564.5|11541.3|11539.3|1618
1657009500000|2022-07-05 08:25:00|11548.2|11546.2|11533|11531|11549.7|11547.7|11525.3|11523.3|1908
1657009800000|2022-07-05 08:30:00|11533.2|11531.2|11536.4|11534.4|11544.3|11542.3|11525.3|11523.3|1667
1657010100000|2022-07-05 08:35:00|11536.7|11534.7|11526|11524|11536.7|11534.7|11521|11519|1374
1657010400000|2022-07-05 08:40:00|11526.9|11524.9|11520.3|11518.3|11528.8|11526.8|11509|11507|1942
1657010700000|2022-07-05 08:45:00|11520.5|11518.5|11499.3|11497.3|11523.9|11521.9|11494.4|11492.4|1769
1657011000000|2022-07-05 08:50:00|11499.7|11497.7|11497.8|11495.8|11507|11505|11492.5|11490.5|1283
1657011300000|2022-07-05 08:55:00|11497.7|11495.7|11496.8|11494.8|11503.7|11501.7|11493.3|11491.3|709
1657011600000|2022-07-05 09:00:00|11498|11496|11502.2|11500.2|11504.5|11502.5|11489.8|11487.8|1131
1657011900000|2022-07-05 09:05:00|11502.7|11500.7|11488.3|11486.3|11503.9|11501.9|11485.8|11483.8|1094
1657012200000|2022-07-05 09:10:00|11488.4|11486.4|11501.7|11499.7|11503.5|11501.5|11478|11476|1695
1657012500000|2022-07-05 09:15:00|11501.3|11499.3|11500.2|11498.2|11510.7|11508.7|11499.2|11497.2|1135
1657012800000|2022-07-05 09:20:00|11500.3|11498.3|11500.4|11498.4|11503.4|11501.4|11493.5|11491.5|672
1657013100000|2022-07-05 09:25:00|11500.2|11498.2|11493.7|11491.7|11502.8|11500.8|11490.2|11488.2|838
1657013400000|2022-07-05 09:30:00|11493.8|11491.8|11481.7|11479.7|11495.8|11493.8|11476.2|11474.2|1374
1657013700000|2022-07-05 09:35:00|11481.8|11479.8|11501.3|11499.3|11505|11503|11481|11479|996
1657014000000|2022-07-05 09:40:00|11501.4|11499.4|11503.2|11501.2|11505.9|11503.9|11498.2|11496.2|693
1657014300000|2022-07-05 09:45:00|11503|11501|11494.2|11492.2|11503.4|11501.4|11490.2|11488.2|635
1657014600000|2022-07-05 09:50:00|11494|11492|11501.8|11499.8|11502.2|11500.2|11490.8|11488.8|607
1657014900000|2022-07-05 09:55:00|11502.7|11500.7|11505.7|11503.7|11508.3|11506.3|11498.4|11496.4|819
1657015200000|2022-07-05 10:00:00|11505.5|11503.5|11509.8|11507.8|11510.2|11508.2|11501.3|11499.3|622
1657015500000|2022-07-05 10:05:00|11509.9|11507.9|11526.7|11524.7|11526.8|11524.8|11506.7|11504.7|1302
1657015800000|2022-07-05 10:10:00|11526.5|11524.5|11528.8|11526.8|11530|11528|11523.8|11521.8|859
1657016100000|2022-07-05 10:15:00|11528.7|11526.7|11510.4|11508.4|11528.7|11526.7|11510.2|11508.2|1143
1657016400000|2022-07-05 10:20:00|11510.5|11508.5|11518.4|11516.4|11520|11518|11509.5|11507.5|470
1657016700000|2022-07-05 10:25:00|11518.2|11516.2|11511.3|11509.3|11518.8|11516.8|11510.2|11508.2|417
1657017000000|2022-07-05 10:30:00|11511.2|11509.2|11518.9|11516.9|11519|11517|11510.5|11508.5|452
1657017300000|2022-07-05 10:35:00|11519|11517|11516.7|11514.7|11519.4|11517.4|11512.4|11510.4|273
1657017600000|2022-07-05 10:40:00|11516.4|11514.4|11512.4|11510.4|11516.4|11514.4|11505.8|11503.8|550
1657017900000|2022-07-05 10:45:00|11512.5|11510.5|11519|11517|11520.9|11518.9|11507.4|11505.4|405
1657018200000|2022-07-05 10:50:00|11519.2|11517.2|11525.8|11523.8|11527.2|11525.2|11519|11517|415
1657018500000|2022-07-05 10:55:00|11525.7|11523.7|11511.2|11509.2|11526|11524|11505.3|11503.3|586
1657018800000|2022-07-05 11:00:00|11512.5|11510.5|11514.3|11512.3|11519.2|11517.2|11505.8|11503.8|699
1657019100000|2022-07-05 11:05:00|11514.4|11512.4|11512.5|11510.5|11515.7|11513.7|11509.9|11507.9|268
1657019400000|2022-07-05 11:10:00|11512.7|11510.7|11508|11506|11515.9|11513.9|11508|11506|303
1657019700000|2022-07-05 11:15:00|11508.4|11506.4|11491.4|11489.4|11509.5|11507.5|11486.7|11484.7|1239
1657020000000|2022-07-05 11:20:00|11491.5|11489.5|11496.7|11494.7|11500.9|11498.9|11490.9|11488.9|614
1657020300000|2022-07-05 11:25:00|11496.8|11494.8|11497.8|11495.8|11500.8|11498.8|11494.4|11492.4|454
1657020600000|2022-07-05 11:30:00|11497.9|11495.9|11488.4|11486.4|11499.5|11497.5|11487.4|11485.4|584
1657020900000|2022-07-05 11:35:00|11488.3|11486.3|11493.8|11491.8|11494.7|11492.7|11486.4|11484.4|479
1657021200000|2022-07-05 11:40:00|11493.7|11491.7|11482.7|11480.7|11499.8|11497.8|11479.5|11477.5|1003
1657021500000|2022-07-05 11:45:00|11483|11481|11467.9|11465.9|11486.3|11484.3|11467.9|11465.9|1223
1657021800000|2022-07-05 11:50:00|11468.2|11466.2|11456.5|11454.5|11473.7|11471.7|11454.7|11452.7|1939
1657022100000|2022-07-05 11:55:00|11456.4|11454.4|11455.7|11453.7|11463.9|11461.9|11451.5|11449.5|1247
1657022400000|2022-07-05 12:00:00|11457.3|11455.3|11438.5|11436.5|11460.4|11458.4|11436|11434|2121
1657022700000|2022-07-05 12:05:00|11438.4|11436.4|11423.3|11421.3|11442.5|11440.5|11416|11414|2937
1657023000000|2022-07-05 12:10:00|11423.4|11421.4|11423.9|11421.9|11433.8|11431.8|11410.8|11408.8|2589
1657023300000|2022-07-05 12:15:00|11424.2|11422.2|11428|11426|11432.9|11430.9|11416.8|11414.8|1872
1657023600000|2022-07-05 12:20:00|11427.9|11425.9|11434.9|11432.9|11439.9|11437.9|11416.5|11414.5|2037
1657023900000|2022-07-05 12:25:00|11435|11433|11436.4|11434.4|11446.4|11444.4|11434.2|11432.2|1435
1657024200000|2022-07-05 12:30:00|11436.2|11434.2|11429|11427|11441.8|11439.8|11425.2|11423.2|1689
1657024500000|2022-07-05 12:35:00|11429.2|11427.2|11440.3|11438.3|11442.2|11440.2|11415.5|11413.5|2110
1657024800000|2022-07-05 12:40:00|11440.4|11438.4|11434.2|11432.2|11445.5|11443.5|11433.7|11431.7|1758
1657025100000|2022-07-05 12:45:00|11434.3|11432.3|11435.9|11433.9|11439.7|11437.7|11428.9|11426.9|1398
1657025400000|2022-07-05 12:50:00|11435.8|11433.8|11426.8|11424.8|11436.7|11434.7|11422.8|11420.8|1338
1657025700000|2022-07-05 12:55:00|11427.3|11425.3|11409.2|11407.2|11427.3|11425.3|11401.8|11399.8|3179
1657026000000|2022-07-05 13:00:00|11409|11407|11421.9|11419.9|11422.7|11420.7|11404|11402|2557
1657026300000|2022-07-05 13:05:00|11422.2|11420.2|11419|11417|11423.3|11421.3|11412.4|11410.4|1679
1657026600000|2022-07-05 13:10:00|11418.9|11416.9|11432.5|11430.5|11433.4|11431.4|11417.7|11415.7|2042
1657026900000|2022-07-05 13:15:00|11432.4|11430.4|11429.9|11427.9|11437.7|11435.7|11425.7|11423.7|1762
1657027200000|2022-07-05 13:20:00|11429.7|11427.7|11435.4|11433.4|11436.9|11434.9|11424.5|11422.5|1987
1657027500000|2022-07-05 13:25:00|11435.3|11433.3|11423.4|11421.4|11435.9|11433.9|11418.9|11416.9|2964
1657027800000|2022-07-05 13:30:00|11422.3|11420.3|11377|11376|11431.7|11430.7|11358|11357|22281
1657028100000|2022-07-05 13:35:00|11382.3|11381.3|11364.5|11363.5|11402.3|11401.3|11363.5|11362.5|13591
1657028400000|2022-07-05 13:40:00|11364.8|11363.8|11374.8|11373.8|11398.8|11397.8|11359.7|11358.7|12394
1657028700000|2022-07-05 13:45:00|11374.7|11373.7|11429|11428|11453.2|11452.2|11369.4|11368.4|17439
1657029000000|2022-07-05 13:50:00|11429.2|11428.2|11411.9|11410.9|11436.2|11435.2|11395.9|11394.9|10567
1657029300000|2022-07-05 13:55:00|11411.7|11410.7|11418|11417|11434.4|11433.4|11376.7|11375.7|9819
1657029600000|2022-07-05 14:00:00|11417.5|11416.5|11385|11384|11445.7|11444.7|11374.7|11373.7|13675
1657029900000|2022-07-05 14:05:00|11385.7|11384.7|11419.7|11418.7|11421.7|11420.7|11378.3|11377.3|7643
1657030200000|2022-07-05 14:10:00|11419.9|11418.9|11480.8|11479.8|11482.9|11481.9|11411.9|11410.9|13912
1657030500000|2022-07-05 14:15:00|11479.5|11478.5|11449.9|11448.9|11483.4|11482.4|11436.9|11435.9|10353
1657030800000|2022-07-05 14:20:00|11448.5|11447.5|11475.8|11474.8|11477|11476|11443.5|11442.5|7304
1657031100000|2022-07-05 14:25:00|11475.7|11474.7|11474.2|11473.2|11491.9|11490.9|11446.5|11445.5|8525
1657031400000|2022-07-05 14:30:00|11475|11474|11486|11485|11496.9|11495.9|11455.4|11454.4|9649
1657031700000|2022-07-05 14:35:00|11485.9|11484.9|11562.7|11561.7|11568.8|11567.8|11480.5|11479.5|16307
1657032000000|2022-07-05 14:40:00|11562.2|11561.2|11527|11526|11582.8|11581.8|11525.9|11524.9|12897
1657032300000|2022-07-05 14:45:00|11527.4|11526.4|11514.7|11513.7|11530|11529|11499|11498|8669
1657032600000|2022-07-05 14:50:00|11514.5|11513.5|11500.7|11499.7|11515.8|11514.8|11486.8|11485.8|7972
1657032900000|2022-07-05 14:55:00|11500.5|11499.5|11503.3|11502.3|11512.5|11511.5|11492.8|11491.8|6439
1657033200000|2022-07-05 15:00:00|11502.4|11501.4|11477.8|11476.8|11503.2|11502.2|11463.9|11462.9|9214
1657033500000|2022-07-05 15:05:00|11477.9|11476.9|11470.5|11469.5|11479.9|11478.9|11448.9|11447.9|7640
1657033800000|2022-07-05 15:10:00|11470.7|11469.7|11462.3|11461.3|11475.8|11474.8|11441.3|11440.3|6098
1657034100000|2022-07-05 15:15:00|11462.8|11461.8|11468.4|11467.4|11479.5|11478.5|11454.5|11453.5|6094
1657034400000|2022-07-05 15:20:00|11468.5|11467.5|11463.9|11462.9|11483.4|11482.4|11449.8|11448.8|6404
1657034700000|2022-07-05 15:25:00|11465.2|11464.2|11468|11467|11479.8|11478.8|11453.8|11452.8|5435
1657035000000|2022-07-05 15:30:00|11468.5|11467.5|11480.3|11479.3|11498.3|11497.3|11454.7|11453.7|6866
1657035300000|2022-07-05 15:35:00|11480|11479|11470.3|11469.3|11487.3|11486.3|11460|11459|5486
1657035600000|2022-07-05 15:40:00|11470|11469|11527.2|11526.2|11527.8|11526.8|11470|11469|8136
1657035900000|2022-07-05 15:45:00|11527|11526|11548.8|11547.8|11556.9|11555.9|11521.4|11520.4|8633
1657036200000|2022-07-05 15:50:00|11549.5|11548.5|11559.2|11558.2|11561|11560|11536.5|11535.5|6989
1657036500000|2022-07-05 15:55:00|11559.3|11558.3|11544.3|11543.3|11559.8|11558.8|11539.4|11538.4|4539
1657036800000|2022-07-05 16:00:00|11544.4|11543.4|11526.5|11525.5|11561.7|11560.7|11519.9|11518.9|8124
1657037100000|2022-07-05 16:05:00|11526|11525|11556.5|11555.5|11557.5|11556.5|11518.5|11517.5|5516
1657037400000|2022-07-05 16:10:00|11556|11555|11558.8|11557.8|11576.5|11575.5|11545.3|11544.3|8273
1657037700000|2022-07-05 16:15:00|11559.3|11558.3|11569|11568|11571.5|11570.5|11539.5|11538.5|5854
1657038000000|2022-07-05 16:20:00|11568.9|11567.9|11611.3|11610.3|11611.5|11610.5|11557.8|11556.8|8050
1657038300000|2022-07-05 16:25:00|11611.4|11610.4|11608.5|11607.5|11620.4|11619.4|11602.5|11601.5|5992
1657038600000|2022-07-05 16:30:00|11608.7|11607.7|11603.9|11602.9|11618.5|11617.5|11597.2|11596.2|4952
1657038900000|2022-07-05 16:35:00|11604|11603|11603.7|11602.7|11615.8|11614.8|11600.8|11599.8|4013
1657039200000|2022-07-05 16:40:00|11603.5|11602.5|11580.6|11579.6|11608.8|11607.8|11572.6|11571.6|5178
1657039500000|2022-07-05 16:45:00|11581.1|11580.1|11559.6|11558.6|11581.3|11580.3|11554.1|11553.1|4512
1657039800000|2022-07-05 16:50:00|11559.1|11558.1|11557.7|11556.7|11566.6|11565.6|11547.5|11546.5|4422
1657040100000|2022-07-05 16:55:00|11558.3|11557.3|11553.8|11552.8|11564.3|11563.3|11550.6|11549.6|3112
1657040400000|2022-07-05 17:00:00|11554|11553|11583.3|11582.3|11584.3|11583.3|11550.6|11549.6|4465
1657040700000|2022-07-05 17:05:00|11583.1|11582.1|11583.6|11582.6|11586.1|11585.1|11557.8|11556.8|4056
1657041000000|2022-07-05 17:10:00|11583.3|11582.3|11600.3|11599.3|11603.2|11602.2|11580.1|11579.1|3909
1657041300000|2022-07-05 17:15:00|11600.2|11599.2|11632|11631|11633.6|11632.6|11594.2|11593.2|5605
1657041600000|2022-07-05 17:20:00|11631.8|11630.8|11633.8|11632.8|11644|11643|11622.6|11621.6|5303
1657041900000|2022-07-05 17:25:00|11634.1|11633.1|11637.1|11636.1|11642.6|11641.6|11631.6|11630.6|3949
1657042200000|2022-07-05 17:30:00|11637|11636|11650.2|11649.2|11650.7|11649.7|11628.3|11627.3|4550
1657042500000|2022-07-05 17:35:00|11650.1|11649.1|11663.3|11662.3|11668.3|11667.3|11648.1|11647.1|5455
1657042800000|2022-07-05 17:40:00|11663.1|11662.1|11648.2|11647.2|11673|11672|11645.6|11644.6|5110
1657043100000|2022-07-05 17:45:00|11648.3|11647.3|11635.1|11634.1|11650.6|11649.6|11620.6|11619.6|4973
1657043400000|2022-07-05 17:50:00|11634.8|11633.8|11640.7|11639.7|11643.2|11642.2|11631.8|11630.8|2706
1657043700000|2022-07-05 17:55:00|11640.8|11639.8|11645.2|11644.2|11646.5|11645.5|11632.1|11631.1|2995
1657044000000|2022-07-05 18:00:00|11645.3|11644.3|11663.6|11662.6|11667.1|11666.1|11634.6|11633.6|4326
1657044300000|2022-07-05 18:05:00|11663.5|11662.5|11638.2|11637.2|11664|11663|11632.7|11631.7|3670
1657044600000|2022-07-05 18:10:00|11638.6|11637.6|11644.1|11643.1|11651.6|11650.6|11633.6|11632.6|2359
1657044900000|2022-07-05 18:15:00|11643.8|11642.8|11655.8|11654.8|11656.8|11655.8|11626.7|11625.7|3555
1657045200000|2022-07-05 18:20:00|11655.7|11654.7|11666.1|11665.1|11666.6|11665.6|11645.8|11644.8|3522
1657045500000|2022-07-05 18:25:00|11666.2|11665.2|11684.6|11683.6|11691.1|11690.1|11660.3|11659.3|5683
1657045800000|2022-07-05 18:30:00|11685.3|11684.3|11715.8|11714.8|11717.3|11716.3|11685.1|11684.1|9652
1657046100000|2022-07-05 18:35:00|11716.1|11715.1|11751.8|11750.8|11752|11751|11709|11708|8793
1657046400000|2022-07-05 18:40:00|11751.7|11750.7|11735.6|11734.6|11753.1|11752.1|11731.1|11730.1|6247
1657046700000|2022-07-05 18:45:00|11735.5|11734.5|11722.1|11721.1|11744.1|11743.1|11714.1|11713.1|5864
1657047000000|2022-07-05 18:50:00|11722.2|11721.2|11725|11724|11726.7|11725.7|11713.8|11712.8|4388
1657047300000|2022-07-05 18:55:00|11725.1|11724.1|11726.6|11725.6|11735.7|11734.7|11719.3|11718.3|3725
1657047600000|2022-07-05 19:00:00|11726.3|11725.3|11721.3|11720.3|11730.3|11729.3|11703.1|11702.1|5586
1657047900000|2022-07-05 19:05:00|11721.5|11720.5|11748.8|11747.8|11750.7|11749.7|11721.5|11720.5|6608
1657048200000|2022-07-05 19:10:00|11749|11748|11741.6|11740.6|11749.6|11748.6|11732.3|11731.3|3695
1657048500000|2022-07-05 19:15:00|11741.5|11740.5|11708.6|11707.6|11742.1|11741.1|11703.1|11702.1|5490
1657048800000|2022-07-05 19:20:00|11708.9|11707.9|11749.5|11748.5|11750.3|11749.3|11708.6|11707.6|5391
1657049100000|2022-07-05 19:25:00|11749.8|11748.8|11762.1|11761.1|11773.1|11772.1|11742.9|11741.9|7336
1657049400000|2022-07-05 19:30:00|11761.9|11760.9|11775.1|11774.1|11776.1|11775.1|11750.9|11749.9|6277
1657049700000|2022-07-05 19:35:00|11775.4|11774.4|11764.1|11763.1|11777.4|11776.4|11748|11747|6958
1657050000000|2022-07-05 19:40:00|11764.4|11763.4|11762.1|11761.1|11768.4|11767.4|11754.4|11753.4|4063
1657050300000|2022-07-05 19:45:00|11761.4|11760.4|11778.4|11777.4|11778.4|11777.4|11750.6|11749.6|4859
1657050600000|2022-07-05 19:50:00|11777.5|11776.5|11768.6|11767.6|11778|11777|11748.6|11747.6|8851
1657050900000|2022-07-05 19:55:00|11768.5|11767.5|11783.9|11782.9|11784.8|11783.8|11755.5|11754.5|11978
1657051200000|2022-07-05 20:00:00|11784.4|11782.4|11776.5|11774.5|11785.6|11783.6|11770.4|11768.4|6666
1657051500000|2022-07-05 20:05:00|11776.6|11774.6|11771.8|11769.8|11777.4|11775.4|11766.1|11764.1|1903
1657051800000|2022-07-05 20:10:00|11771.6|11769.6|11768.8|11766.8|11772.8|11770.8|11765.4|11763.4|992
1657052100000|2022-07-05 20:15:00|11769.1|11767.1|11770.5|11768.5|11772.1|11770.1|11765.3|11763.3|584
1657052400000|2022-07-05 20:20:00|11770.6|11768.6|11775.5|11773.5|11776.4|11774.4|11770.6|11768.6|420
1657052700000|2022-07-05 20:25:00|11775.6|11773.6|11776.8|11774.8|11777.4|11775.4|11774|11772|237
1657053000000|2022-07-05 20:30:00|11776.9|11774.9|11780.3|11778.3|11780.9|11778.9|11775|11773|441
1657053300000|2022-07-05 20:35:00|11780.1|11778.1|11782|11780|11782.6|11780.6|11779.6|11777.6|285
1657053600000|2022-07-05 20:40:00|11781.8|11779.8|11779|11777|11782.6|11780.6|11778.8|11776.8|359
1657053900000|2022-07-05 20:45:00|11779.6|11777.6|11782.5|11780.5|11783.1|11781.1|11778.5|11776.5|333
1657054200000|2022-07-05 20:50:00|11782.4|11780.4|11784|11782|11786.6|11784.6|11781|11779|500
1657054500000|2022-07-05 20:55:00|11783.9|11781.9|11783|11778|11785.8|11783.8|11781.4|11778|397
1657054800000|2022-07-05 21:00:00|11783.1|11778.1|11782.9|11777.9|11783.4|11778.4|11782.8|11777.8|0
1657055100000|2022-07-05 21:05:00|11783.2|11778.2|11782.3|11777.3|11783.2|11778.2|11782.3|11777.3|0
1657055400000|2022-07-05 21:10:00|11782.4|11777.4|11783|11778|11783.1|11778.1|11781.8|11776.8|0
1657055700000|2022-07-05 21:15:00|11782.8|11777.8|11781.6|11776.6|11783.2|11778.2|11781.5|11776.5|0
1657056000000|2022-07-05 21:20:00|11781.5|11776.5|11781.5|11776.5|11781.9|11776.9|11781.1|11776.1|0
1657056300000|2022-07-05 21:25:00|11781.3|11776.3|11783.8|11778.8|11784.3|11779.3|11781.3|11776.3|0
1657056600000|2022-07-05 21:30:00|11784|11779|11783.8|11778.8|11784.1|11779.1|11783.7|11778.7|0
1657056900000|2022-07-05 21:35:00|11783.9|11778.9|11783.5|11778.5|11784.1|11779.1|11782.7|11777.7|0
1657057200000|2022-07-05 21:40:00|11783.6|11778.6|11782.5|11777.5|11784.2|11779.2|11782.5|11777.5|0
1657057500000|2022-07-05 21:45:00|11782.8|11777.8|11782.4|11777.4|11782.8|11777.8|11782|11777|0
1657057800000|2022-07-05 21:50:00|11782.6|11777.6|11783.2|11778.2|11783.5|11778.5|11782.6|11777.6|0
1657058100000|2022-07-05 21:55:00|11783.1|11778.1|11784.4|11779.4|11784.6|11779.6|11782.8|11777.8|0
1657058400000|2022-07-05 22:00:00|11790.6|11788.6|11794.6|11792.6|11799.1|11797.1|11784.5|11782.5|1040
1657058700000|2022-07-05 22:05:00|11794.8|11792.8|11786.4|11784.4|11798.6|11796.6|11785.3|11783.3|332
1657059000000|2022-07-05 22:10:00|11787|11785|11795.5|11793.5|11797|11795|11782.9|11780.9|346
1657059300000|2022-07-05 22:15:00|11795.4|11793.4|11805.8|11803.8|11807.4|11805.4|11795.3|11793.3|562
1657059600000|2022-07-05 22:20:00|11805.6|11803.6|11792.9|11790.9|11808|11806|11791.6|11789.6|633
1657059900000|2022-07-05 22:25:00|11792.8|11790.8|11787.4|11785.4|11794.6|11792.6|11785.1|11783.1|371
1657060200000|2022-07-05 22:30:00|11787.3|11785.3|11788.9|11786.9|11794.8|11792.8|11786.8|11784.8|274
1657060500000|2022-07-05 22:35:00|11788.8|11786.8|11789.6|11787.6|11791.9|11789.9|11786.1|11784.1|154
1657060800000|2022-07-05 22:40:00|11789.9|11787.9|11780.4|11778.4|11789.9|11787.9|11776.9|11774.9|537
1657061100000|2022-07-05 22:45:00|11780.5|11778.5|11782.1|11780.1|11784|11782|11776.9|11774.9|183
1657061400000|2022-07-05 22:50:00|11782.3|11780.3|11776.6|11774.6|11784.3|11782.3|11776.3|11774.3|248
1657061700000|2022-07-05 22:55:00|11776.8|11774.8|11781.8|11779.8|11782.6|11780.6|11775.5|11773.5|231
1657062000000|2022-07-05 23:00:00|11781.9|11779.9|11785.6|11783.6|11786.3|11784.3|11778.5|11776.5|292
1657062300000|2022-07-05 23:05:00|11785.5|11783.5|11784.3|11782.3|11788.4|11786.4|11783.8|11781.8|190
1657062600000|2022-07-05 23:10:00|11784.5|11782.5|11781.6|11779.6|11784.5|11782.5|11780.6|11778.6|160
1657062900000|2022-07-05 23:15:00|11781.5|11779.5|11778.3|11776.3|11781.6|11779.6|11777.9|11775.9|169
1657063200000|2022-07-05 23:20:00|11778.4|11776.4|11777.4|11775.4|11780.6|11778.6|11776|11774|97
1657063500000|2022-07-05 23:25:00|11777.1|11775.1|11765.6|11763.6|11777.6|11775.6|11765.6|11763.6|500
1657063800000|2022-07-05 23:30:00|11765.5|11763.5|11755.5|11753.5|11766.3|11764.3|11753.6|11751.6|853
1657064100000|2022-07-05 23:35:00|11755.9|11753.9|11758.4|11756.4|11759.3|11757.3|11753|11751|443
1657064400000|2022-07-05 23:40:00|11758.3|11756.3|11754.5|11752.5|11764.3|11762.3|11753.3|11751.3|433
1657064700000|2022-07-05 23:45:00|11754.6|11752.6|11754.3|11752.3|11757.9|11755.9|11751.8|11749.8|446
1657065000000|2022-07-05 23:50:00|11754.1|11752.1|11747.8|11745.8|11755.5|11753.5|11747|11745|456
1657065300000|2022-07-05 23:55:00|11747.9|11745.9|11754.4|11752.4|11754.6|11752.6|11746|11744|459
1657065600000|2022-07-06 00:00:00|11754.5|11752.5|11763.9|11761.9|11773.3|11771.3|11754.1|11752.1|936
1657065900000|2022-07-06 00:05:00|11764|11762|11771.3|11769.3|11775.5|11773.5|11764|11762|487
1657066200000|2022-07-06 00:10:00|11771.4|11769.4|11768.9|11766.9|11773.1|11771.1|11763.6|11761.6|353
1657066500000|2022-07-06 00:15:00|11769|11767|11777.6|11775.6|11780.8|11778.8|11768.5|11766.5|467
1657066800000|2022-07-06 00:20:00|11777.8|11775.8|11766.4|11764.4|11778.9|11776.9|11763.3|11761.3|417
1657067100000|2022-07-06 00:25:00|11766.3|11764.3|11772.9|11770.9|11775.9|11773.9|11763.4|11761.4|273
1657067400000|2022-07-06 00:30:00|11773.1|11771.1|11778.4|11776.4|11779.9|11777.9|11771.3|11769.3|348
1657067700000|2022-07-06 00:35:00|11778.3|11776.3|11775.9|11773.9|11783.9|11781.9|11771.8|11769.8|406
1657068000000|2022-07-06 00:40:00|11775.8|11773.8|11816.9|11814.9|11817.3|11815.3|11773.3|11771.3|1246
1657068300000|2022-07-06 00:45:00|11817|11815|11824.5|11822.5|11830.8|11828.8|11808.3|11806.3|1682
1657068600000|2022-07-06 00:50:00|11823.5|11821.5|11822|11820|11831.1|11829.1|11817.5|11815.5|1008
1657068900000|2022-07-06 00:55:00|11822.5|11820.5|11821.8|11819.8|11831.4|11829.4|11820.5|11818.5|568
1657069200000|2022-07-06 01:00:00|11821.9|11819.9|11825.6|11823.6|11825.9|11823.9|11820.4|11818.4|499
1657069500000|2022-07-06 01:05:00|11825.8|11823.8|11841.6|11839.6|11844.4|11842.4|11825.5|11823.5|1287
1657069800000|2022-07-06 01:10:00|11841.8|11839.8|11832|11830|11843.4|11841.4|11830.1|11828.1|678
1657070100000|2022-07-06 01:15:00|11831.9|11829.9|11821.3|11819.3|11832.3|11830.3|11818.9|11816.9|863
1657070400000|2022-07-06 01:20:00|11821.1|11819.1|11818.3|11816.3|11832|11830|11815.3|11813.3|716
1657070700000|2022-07-06 01:25:00|11818.1|11816.1|11804.8|11802.8|11819.3|11817.3|11802.9|11800.9|844
1657071000000|2022-07-06 01:30:00|11804.9|11802.9|11802.9|11800.9|11809.5|11807.5|11798.8|11796.8|679
1657071300000|2022-07-06 01:35:00|11802.8|11800.8|11780.4|11778.4|11807.1|11805.1|11780.1|11778.1|1290
1657071600000|2022-07-06 01:40:00|11780.3|11778.3|11768.6|11766.6|11785|11783|11760.9|11758.9|1270
1657071900000|2022-07-06 01:45:00|11768.5|11766.5|11771.1|11769.1|11773.3|11771.3|11763.1|11761.1|594
1657072200000|2022-07-06 01:50:00|11771.3|11769.3|11779.5|11777.5|11781.5|11779.5|11769|11767|529
1657072500000|2022-07-06 01:55:00|11779.8|11777.8|11776.3|11774.3|11782.8|11780.8|11775.6|11773.6|544
1657072800000|2022-07-06 02:00:00|11776.4|11774.4|11785.1|11783.1|11791.8|11789.8|11776|11774|630
1657073100000|2022-07-06 02:05:00|11784.9|11782.9|11785.1|11783.1|11787|11785|11777|11775|412
1657073400000|2022-07-06 02:10:00|11785.3|11783.3|11777.9|11775.9|11787|11785|11776.8|11774.8|269
1657073700000|2022-07-06 02:15:00|11777.8|11775.8|11769|11767|11782.3|11780.3|11766.1|11764.1|462
1657074000000|2022-07-06 02:20:00|11769.1|11767.1|11767.5|11765.5|11774.3|11772.3|11762.1|11760.1|449
1657074300000|2022-07-06 02:25:00|11767.8|11765.8|11774.4|11772.4|11776.9|11774.9|11763.1|11761.1|462
1657074600000|2022-07-06 02:30:00|11774.1|11772.1|11771.4|11769.4|11782.3|11780.3|11770.6|11768.6|377
1657074900000|2022-07-06 02:35:00|11771.3|11769.3|11770.8|11768.8|11775.6|11773.6|11768.4|11766.4|308
1657075200000|2022-07-06 02:40:00|11770|11768|11764.6|11762.6|11771.1|11769.1|11762.6|11760.6|347
1657075500000|2022-07-06 02:45:00|11764.5|11762.5|11750.5|11748.5|11769.6|11767.6|11749.4|11747.4|819
1657075800000|2022-07-06 02:50:00|11750.6|11748.6|11753.4|11751.4|11755.8|11753.8|11748.5|11746.5|354
1657076100000|2022-07-06 02:55:00|11753.5|11751.5|11763.6|11761.6|11767.5|11765.5|11753.5|11751.5|485
1657076400000|2022-07-06 03:00:00|11763.8|11761.8|11767.1|11765.1|11767.5|11765.5|11758|11756|288
1657076700000|2022-07-06 03:05:00|11767.3|11765.3|11766.8|11764.8|11771.8|11769.8|11764.5|11762.5|379
1657077000000|2022-07-06 03:10:00|11766.9|11764.9|11763.8|11761.8|11767.8|11765.8|11755.4|11753.4|398
1657077300000|2022-07-06 03:15:00|11762.9|11760.9|11772.9|11770.9|11776.8|11774.8|11761.5|11759.5|367
1657077600000|2022-07-06 03:20:00|11772.8|11770.8|11762.9|11760.9|11773.9|11771.9|11757.3|11755.3|343
1657077900000|2022-07-06 03:25:00|11763.1|11761.1|11763.8|11761.8|11764|11762|11753|11751|357
1657078200000|2022-07-06 03:30:00|11763.9|11761.9|11766.9|11764.9|11770.1|11768.1|11760.1|11758.1|249
1657078500000|2022-07-06 03:35:00|11766.8|11764.8|11773.5|11771.5|11778|11776|11764.9|11762.9|392
1657078800000|2022-07-06 03:40:00|11773.6|11771.6|11782.1|11780.1|11785.8|11783.8|11769.6|11767.6|414
1657079100000|2022-07-06 03:45:00|11782|11780|11785.4|11783.4|11786.1|11784.1|11780.4|11778.4|229
1657079400000|2022-07-06 03:50:00|11785.3|11783.3|11785.9|11783.9|11790.5|11788.5|11784.5|11782.5|364
1657079700000|2022-07-06 03:55:00|11786.1|11784.1|11795.1|11793.1|11797.4|11795.4|11782.5|11780.5|518
1657080000000|2022-07-06 04:00:00|11795.3|11793.3|11785.3|11783.3|11795.4|11793.4|11777.1|11775.1|544
1657080300000|2022-07-06 04:05:00|11785.4|11783.4|11786.4|11784.4|11787|11785|11781.5|11779.5|122
1657080600000|2022-07-06 04:10:00|11786.5|11784.5|11784.1|11782.1|11789.3|11787.3|11779.3|11777.3|276
1657080900000|2022-07-06 04:15:00|11784|11782|11781.3|11779.3|11784|11782|11778.3|11776.3|170
1657081200000|2022-07-06 04:20:00|11781.6|11779.6|11788.1|11786.1|11792.4|11790.4|11781.6|11779.6|302
1657081500000|2022-07-06 04:25:00|11788.4|11786.4|11778.6|11776.6|11788.8|11786.8|11778.6|11776.6|218
1657081800000|2022-07-06 04:30:00|11778.5|11776.5|11774.3|11772.3|11779.9|11777.9|11764.8|11762.8|684
1657082100000|2022-07-06 04:35:00|11774.4|11772.4|11778.4|11776.4|11779.1|11777.1|11772.8|11770.8|153
1657082400000|2022-07-06 04:40:00|11778.5|11776.5|11777.3|11775.3|11780.3|11778.3|11774.8|11772.8|140
1657082700000|2022-07-06 04:45:00|11777.1|11775.1|11772.4|11770.4|11779.9|11777.9|11770.4|11768.4|248
1657083000000|2022-07-06 04:50:00|11772.3|11770.3|11766.5|11764.5|11773.1|11771.1|11765.4|11763.4|188
1657083300000|2022-07-06 04:55:00|11766.4|11764.4|11769.3|11767.3|11771.8|11769.8|11765.3|11763.3|205
1657083600000|2022-07-06 05:00:00|11769.4|11767.4|11758.1|11756.1|11772.4|11770.4|11758.1|11756.1|432
1657083900000|2022-07-06 05:05:00|11758.8|11756.8|11762|11760|11767.8|11765.8|11755|11753|406
1657084200000|2022-07-06 05:10:00|11762.4|11760.4|11770.1|11768.1|11773|11771|11760.1|11758.1|257
1657084500000|2022-07-06 05:15:00|11770.3|11768.3|11771.3|11769.3|11773.3|11771.3|11763|11761|199
1657084800000|2022-07-06 05:20:00|11771.4|11769.4|11764.3|11762.3|11775.3|11773.3|11762.5|11760.5|200
1657085100000|2022-07-06 05:25:00|11763.9|11761.9|11762.3|11760.3|11767|11765|11756.8|11754.8|296
1657085400000|2022-07-06 05:30:00|11762.4|11760.4|11757.4|11755.4|11764|11762|11752.3|11750.3|457
1657085700000|2022-07-06 05:35:00|11757.5|11755.5|11755.3|11753.3|11761.9|11759.9|11752.8|11750.8|282
1657086000000|2022-07-06 05:40:00|11755.4|11753.4|11758.5|11756.5|11763|11761|11753.8|11751.8|318
1657086300000|2022-07-06 05:45:00|11758.3|11756.3|11763.6|11761.6|11772.3|11770.3|11758.3|11756.3|437
1657086600000|2022-07-06 05:50:00|11763.8|11761.8|11749.8|11747.8|11766.5|11764.5|11749.8|11747.8|375
1657086900000|2022-07-06 05:55:00|11749.3|11747.3|11734.4|11732.4|11751.1|11749.1|11733.8|11731.8|1247
1657087200000|2022-07-06 06:00:00|11734.6|11732.6|11716.9|11714.9|11736.3|11734.3|11716.1|11714.1|1351
1657087500000|2022-07-06 06:05:00|11717|11715|11706.9|11704.9|11717.4|11715.4|11706.1|11704.1|960
1657087800000|2022-07-06 06:10:00|11706.6|11704.6|11720.1|11718.1|11723.3|11721.3|11702.6|11700.6|964
1657088100000|2022-07-06 06:15:00|11719.6|11717.6|11721.5|11719.5|11728.6|11726.6|11713.6|11711.6|988
1657088400000|2022-07-06 06:20:00|11721.4|11719.4|11722.1|11720.1|11731.1|11729.1|11717.9|11715.9|708
1657088700000|2022-07-06 06:25:00|11722.9|11720.9|11724.9|11722.9|11728.4|11726.4|11716.6|11714.6|582
1657089000000|2022-07-06 06:30:00|11725|11723|11720.9|11718.9|11731.9|11729.9|11719|11717|557
1657089300000|2022-07-06 06:35:00|11720.8|11718.8|11716.3|11714.3|11726|11724|11715|11713|442
1657089600000|2022-07-06 06:40:00|11716.1|11714.1|11738.8|11736.8|11739.6|11737.6|11715.1|11713.1|563
1657089900000|2022-07-06 06:45:00|11738.9|11736.9|11741.6|11739.6|11743.1|11741.1|11731.3|11729.3|585
1657090200000|2022-07-06 06:50:00|11741.8|11739.8|11742.4|11740.4|11743.4|11741.4|11734.1|11732.1|362
1657090500000|2022-07-06 06:55:00|11742.3|11740.3|11765.8|11763.8|11767.6|11765.6|11741.1|11739.1|1044
1657090800000|2022-07-06 07:00:00|11766.3|11764.3|11793|11791|11811.9|11809.9|11765|11763|3118
1657091100000|2022-07-06 07:05:00|11792.9|11790.9|11782.8|11780.8|11806.5|11804.5|11778.4|11776.4|1547
1657091400000|2022-07-06 07:10:00|11782.9|11780.9|11776|11774|11791.3|11789.3|11772.5|11770.5|1167
1657091700000|2022-07-06 07:15:00|11775.9|11773.9|11790.1|11788.1|11790.3|11788.3|11775.3|11773.3|893
1657092000000|2022-07-06 07:20:00|11790.3|11788.3|11807.9|11805.9|11833.8|11831.8|11788.8|11786.8|2436
1657092300000|2022-07-06 07:25:00|11808|11806|11819.5|11817.5|11827.9|11825.9|11807.4|11805.4|968
1657092600000|2022-07-06 07:30:00|11819.6|11817.6|11821.9|11819.9|11829.6|11827.6|11817.9|11815.9|845
1657092900000|2022-07-06 07:35:00|11821.6|11819.6|11822|11820|11832.4|11830.4|11815.1|11813.1|1030
1657093200000|2022-07-06 07:40:00|11822.1|11820.1|11827|11825|11832.4|11830.4|11820.1|11818.1|701
1657093500000|2022-07-06 07:45:00|11827.3|11825.3|11812.8|11810.8|11829.4|11827.4|11807.4|11805.4|1088
1657093800000|2022-07-06 07:50:00|11812.6|11810.6|11806.9|11804.9|11822.6|11820.6|11802.9|11800.9|830
1657094100000|2022-07-06 07:55:00|11807|11805|11804.3|11802.3|11811|11809|11800.6|11798.6|703
1657094400000|2022-07-06 08:00:00|11802.9|11800.9|11778.4|11776.4|11810.8|11808.8|11776.6|11774.6|1414
1657094700000|2022-07-06 08:05:00|11778.3|11776.3|11795.3|11793.3|11801.5|11799.5|11771.9|11769.9|1788
1657095000000|2022-07-06 08:10:00|11795.1|11793.1|11800.3|11798.3|11805.3|11803.3|11793.3|11791.3|786
1657095300000|2022-07-06 08:15:00|11801.6|11799.6|11783.1|11781.1|11802.4|11800.4|11780.4|11778.4|929
1657095600000|2022-07-06 08:20:00|11783|11781|11785.9|11783.9|11790.5|11788.5|11780.6|11778.6|592
1657095900000|2022-07-06 08:25:00|11786|11784|11764.1|11762.1|11786.5|11784.5|11762.8|11760.8|948
1657096200000|2022-07-06 08:30:00|11764.3|11762.3|11750.4|11748.4|11764.3|11762.3|11748.5|11746.5|1091
1657096500000|2022-07-06 08:35:00|11750.1|11748.1|11751|11749|11757.3|11755.3|11744.5|11742.5|1169
1657096800000|2022-07-06 08:40:00|11751.6|11749.6|11736|11734|11751.8|11749.8|11732.8|11730.8|1072
1657097100000|2022-07-06 08:45:00|11735.9|11733.9|11736.1|11734.1|11743.1|11741.1|11734.9|11732.9|553
1657097400000|2022-07-06 08:50:00|11736|11734|11750.5|11748.5|11754.1|11752.1|11734.8|11732.8|658
1657097700000|2022-07-06 08:55:00|11750.4|11748.4|11741.3|11739.3|11753.6|11751.6|11739.5|11737.5|507
1657098000000|2022-07-06 09:00:00|11741.1|11739.1|11728.3|11726.3|11746.1|11744.1|11728.3|11726.3|1003
1657098300000|2022-07-06 09:05:00|11728.5|11726.5|11744.3|11742.3|11744.4|11742.4|11726|11724|672
1657098600000|2022-07-06 09:10:00|11744.1|11742.1|11736.4|11734.4|11747.9|11745.9|11731.1|11729.1|607
1657098900000|2022-07-06 09:15:00|11736.3|11734.3|11744.4|11742.4|11747.8|11745.8|11725.9|11723.9|769
1657099200000|2022-07-06 09:20:00|11744.6|11742.6|11757.8|11755.8|11757.8|11755.8|11744|11742|796
1657099500000|2022-07-06 09:25:00|11757.6|11755.6|11765.6|11763.6|11767|11765|11756.5|11754.5|754
1657099800000|2022-07-06 09:30:00|11765.5|11763.5|11757.4|11755.4|11768.8|11766.8|11755.5|11753.5|607
1657100100000|2022-07-06 09:35:00|11757.6|11755.6|11750.5|11748.5|11759.4|11757.4|11746.6|11744.6|528
1657100400000|2022-07-06 09:40:00|11750.6|11748.6|11764.8|11762.8|11765.8|11763.8|11749.5|11747.5|445
1657100700000|2022-07-06 09:45:00|11764.9|11762.9|11764.6|11762.6|11769.4|11767.4|11755.4|11753.4|494
1657101000000|2022-07-06 09:50:00|11764.8|11762.8|11777.8|11775.8|11778.3|11776.3|11759.3|11757.3|762
1657101300000|2022-07-06 09:55:00|11777.6|11775.6|11775|11773|11781.1|11779.1|11771|11769|585
1657101600000|2022-07-06 10:00:00|11775.1|11773.1|11773.3|11771.3|11782.6|11780.6|11770.8|11768.8|536
1657101900000|2022-07-06 10:05:00|11773.4|11771.4|11776.6|11774.6|11784.5|11782.5|11773.4|11771.4|631
1657102200000|2022-07-06 10:10:00|11776.9|11774.9|11773|11771|11776.9|11774.9|11768|11766|521
1657102500000|2022-07-06 10:15:00|11773.1|11771.1|11770.9|11768.9|11776.6|11774.6|11769.5|11767.5|327
1657102800000|2022-07-06 10:20:00|11770.8|11768.8|11786.3|11784.3|11788.4|11786.4|11769.4|11767.4|523
1657103100000|2022-07-06 10:25:00|11786.6|11784.6|11786|11784|11788.6|11786.6|11779.8|11777.8|445
1657103400000|2022-07-06 10:30:00|11785.9|11783.9|11789.4|11787.4|11790|11788|11784.3|11782.3|430
1657103700000|2022-07-06 10:35:00|11789.5|11787.5|11782.9|11780.9|11791.8|11789.8|11780.1|11778.1|377
1657104000000|2022-07-06 10:40:00|11782.8|11780.8|11766.6|11764.6|11782.9|11780.9|11763|11761|820
1657104300000|2022-07-06 10:45:00|11766.8|11764.8|11762.3|11760.3|11768|11766|11757.5|11755.5|565
1657104600000|2022-07-06 10:50:00|11762.1|11760.1|11751|11749|11766.3|11764.3|11750.8|11748.8|606
1657104900000|2022-07-06 10:55:00|11751.3|11749.3|11760.8|11758.8|11761.6|11759.6|11749.6|11747.6|657
1657105200000|2022-07-06 11:00:00|11760.4|11758.4|11750.8|11748.8|11760.6|11758.6|11749.8|11747.8|462
1657105500000|2022-07-06 11:05:00|11750.6|11748.6|11747.3|11745.3|11754|11752|11744|11742|618
1657105800000|2022-07-06 11:10:00|11747.4|11745.4|11743.5|11741.5|11748.4|11746.4|11738.8|11736.8|817
1657106100000|2022-07-06 11:15:00|11743.9|11741.9|11749.3|11747.3|11751.5|11749.5|11738.9|11736.9|684
1657106400000|2022-07-06 11:20:00|11749.8|11747.8|11748.9|11746.9|11750.9|11748.9|11745|11743|436
1657106700000|2022-07-06 11:25:00|11748.8|11746.8|11742.5|11740.5|11754.3|11752.3|11740.5|11738.5|824
1657107000000|2022-07-06 11:30:00|11742.4|11740.4|11748.4|11746.4|11751.1|11749.1|11740.9|11738.9|563
1657107300000|2022-07-06 11:35:00|11748.5|11746.5|11750|11748|11751.8|11749.8|11745.8|11743.8|404
1657107600000|2022-07-06 11:40:00|11749.9|11747.9|11733.4|11731.4|11749.9|11747.9|11728.9|11726.9|1350
1657107900000|2022-07-06 11:45:00|11733.3|11731.3|11720.9|11718.9|11733.3|11731.3|11718.8|11716.8|1015
1657108200000|2022-07-06 11:50:00|11721|11719|11725|11723|11726.8|11724.8|11712.6|11710.6|1057
1657108500000|2022-07-06 11:55:00|11724.9|11722.9|11727.1|11725.1|11728.9|11726.9|11720.8|11718.8|772
1657108800000|2022-07-06 12:00:00|11727.5|11725.5|11707.4|11705.4|11727.5|11725.5|11699.6|11697.6|2294
1657109100000|2022-07-06 12:05:00|11707.3|11705.3|11712.4|11710.4|11719.5|11717.5|11705|11703|1091
1657109400000|2022-07-06 12:10:00|11712.8|11710.8|11715.3|11713.3|11716.8|11714.8|11704.9|11702.9|1005
1657109700000|2022-07-06 12:15:00|11715.1|11713.1|11722.6|11720.6|11725.5|11723.5|11712.9|11710.9|1135
1657110000000|2022-07-06 12:20:00|11722.8|11720.8|11738.3|11736.3|11739.3|11737.3|11722.6|11720.6|1579
1657110300000|2022-07-06 12:25:00|11738.4|11736.4|11733.9|11731.9|11740.4|11738.4|11729.5|11727.5|1140
1657110600000|2022-07-06 12:30:00|11734|11732|11746.4|11744.4|11748|11746|11734|11732|1506
1657110900000|2022-07-06 12:35:00|11746.5|11744.5|11760.8|11758.8|11765.6|11763.6|11743.4|11741.4|2204
1657111200000|2022-07-06 12:40:00|11760.9|11758.9|11783.8|11781.8|11784.3|11782.3|11749.6|11747.6|2436
1657111500000|2022-07-06 12:45:00|11783.9|11781.9|11791.6|11789.6|11794|11792|11779.8|11777.8|2337
1657111800000|2022-07-06 12:50:00|11791.1|11789.1|11779.5|11777.5|11792.9|11790.9|11775.5|11773.5|1923
1657112100000|2022-07-06 12:55:00|11779.4|11777.4|11779.5|11777.5|11783.5|11781.5|11771.5|11769.5|1470
1657112400000|2022-07-06 13:00:00|11779.4|11777.4|11774.3|11772.3|11786.8|11784.8|11774.3|11772.3|1234
1657112700000|2022-07-06 13:05:00|11774.1|11772.1|11782.5|11780.5|11785|11783|11772.6|11770.6|1183
1657113000000|2022-07-06 13:10:00|11782.4|11780.4|11790.9|11788.9|11797|11795|11782.1|11780.1|1820
1657113300000|2022-07-06 13:15:00|11791.1|11789.1|11785.3|11783.3|11793.3|11791.3|11779.4|11777.4|1518
1657113600000|2022-07-06 13:20:00|11785.4|11783.4|11807.4|11805.4|11810.1|11808.1|11780.6|11778.6|2706
1657113900000|2022-07-06 13:25:00|11807.6|11805.6|11796.3|11794.3|11809.4|11807.4|11785.5|11783.5|3262
1657114200000|2022-07-06 13:30:00|11795.8|11794.8|11815.3|11814.3|11852.6|11851.6|11774.4|11773.4|20140
1657114500000|2022-07-06 13:35:00|11815|11814|11744.8|11743.8|11824.4|11823.4|11737.1|11736.1|17024
1657114800000|2022-07-06 13:40:00|11744.9|11743.9|11790.4|11789.4|11803.4|11802.4|11742|11741|12952
1657115100000|2022-07-06 13:45:00|11790.8|11789.8|11737.9|11736.9|11795.1|11794.1|11724.8|11723.8|13826
1657115400000|2022-07-06 13:50:00|11738|11737|11773|11772|11778.9|11777.9|11727.5|11726.5|11442
1657115700000|2022-07-06 13:55:00|11773.1|11772.1|11822.5|11821.5|11825.1|11824.1|11758.3|11757.3|8915
1657116000000|2022-07-06 14:00:00|11822.1|11821.1|11769|11768|11822.1|11821.1|11756.4|11755.4|15747
1657116300000|2022-07-06 14:05:00|11769.8|11768.8|11841.8|11840.8|11846.6|11845.6|11766.1|11765.1|12106
1657116600000|2022-07-06 14:10:00|11841|11840|11764.6|11763.6|11843.5|11842.5|11740.7|11739.7|12635
1657116900000|2022-07-06 14:15:00|11764.1|11763.1|11766.2|11765.2|11784|11783|11746.1|11745.1|9347
1657117200000|2022-07-06 14:20:00|11765.5|11764.5|11781.1|11780.1|11798.6|11797.6|11749.2|11748.2|9665
1657117500000|2022-07-06 14:25:00|11779.2|11778.2|11789.1|11788.1|11800.8|11799.8|11763.3|11762.3|7808
1657117800000|2022-07-06 14:30:00|11789|11788|11777.3|11776.3|11814.6|11813.6|11773.2|11772.2|8929
1657118100000|2022-07-06 14:35:00|11777.1|11776.1|11795.7|11794.7|11801.1|11800.1|11765.5|11764.5|7706
1657118400000|2022-07-06 14:40:00|11795.3|11794.3|11821.2|11820.2|11826.8|11825.8|11774.8|11773.8|6920
1657118700000|2022-07-06 14:45:00|11821.1|11820.1|11788.6|11787.6|11828.7|11827.7|11788.3|11787.3|7730
1657119000000|2022-07-06 14:50:00|11788.3|11787.3|11805.8|11804.8|11816.3|11815.3|11780.3|11779.3|6037
1657119300000|2022-07-06 14:55:00|11806|11805|11815.8|11814.8|11823.3|11822.3|11788.6|11787.6|5175
1657119600000|2022-07-06 15:00:00|11815.2|11814.2|11779.2|11778.2|11827.6|11826.6|11765.7|11764.7|8595
1657119900000|2022-07-06 15:05:00|11779.3|11778.3|11774.6|11773.6|11793.1|11792.1|11774.3|11773.3|6089
1657120200000|2022-07-06 15:10:00|11774.3|11773.3|11785.2|11784.2|11789.1|11788.1|11756.1|11755.1|6519
1657120500000|2022-07-06 15:15:00|11785.1|11784.1|11803.2|11802.2|11804.1|11803.1|11782.2|11781.2|6085
1657120800000|2022-07-06 15:20:00|11802.8|11801.8|11793.7|11792.7|11809.8|11808.8|11781.6|11780.6|5231
1657121100000|2022-07-06 15:25:00|11794.2|11793.2|11763.1|11762.1|11794.6|11793.6|11758.1|11757.1|5043
1657121400000|2022-07-06 15:30:00|11763.3|11762.3|11742.3|11741.3|11769.1|11768.1|11723.6|11722.6|6974
1657121700000|2022-07-06 15:35:00|11742.2|11741.2|11754|11753|11754.1|11753.1|11736.7|11735.7|4294
1657122000000|2022-07-06 15:40:00|11753.1|11752.1|11738.2|11737.2|11754.7|11753.7|11732.3|11731.3|4201
1657122300000|2022-07-06 15:45:00|11738.3|11737.3|11753.5|11752.5|11762.1|11761.1|11726.3|11725.3|4872
1657122600000|2022-07-06 15:50:00|11753.3|11752.3|11749.2|11748.2|11766.6|11765.6|11744.1|11743.1|4206
1657122900000|2022-07-06 15:55:00|11749.1|11748.1|11765.1|11764.1|11772.2|11771.2|11745.5|11744.5|3197
1657123200000|2022-07-06 16:00:00|11765.3|11764.3|11752.3|11751.3|11768.7|11767.7|11747.3|11746.3|2604
1657123500000|2022-07-06 16:05:00|11753.1|11752.1|11764.1|11763.1|11778.8|11777.8|11747.1|11746.1|4754
1657123800000|2022-07-06 16:10:00|11764.6|11763.6|11784.8|11783.8|11786.1|11785.1|11758.8|11757.8|3427
1657124100000|2022-07-06 16:15:00|11785.1|11784.1|11776.1|11775.1|11788.1|11787.1|11769.6|11768.6|3320
1657124400000|2022-07-06 16:20:00|11776|11775|11760.6|11759.6|11782.6|11781.6|11757.3|11756.3|2860
1657124700000|2022-07-06 16:25:00|11760.5|11759.5|11779.6|11778.6|11781.6|11780.6|11759.8|11758.8|2470
1657125000000|2022-07-06 16:30:00|11779.3|11778.3|11776.3|11775.3|11783|11782|11765.2|11764.2|2656
1657125300000|2022-07-06 16:35:00|11776.5|11775.5|11780.3|11779.3|11792.6|11791.6|11776.1|11775.1|3029
1657125600000|2022-07-06 16:40:00|11780.7|11779.7|11792.9|11791.9|11795.9|11794.9|11772.7|11771.7|2380
1657125900000|2022-07-06 16:45:00|11792.8|11791.8|11782.2|11781.2|11794.8|11793.8|11782.2|11781.2|1781
1657126200000|2022-07-06 16:50:00|11782.3|11781.3|11784.5|11783.5|11786.7|11785.7|11765.3|11764.3|2473
1657126500000|2022-07-06 16:55:00|11784.7|11783.7|11792|11791|11794.4|11793.4|11776.3|11775.3|2273
1657126800000|2022-07-06 17:00:00|11792.2|11791.2|11800.7|11799.7|11807.9|11806.9|11791|11790|4164
1657127100000|2022-07-06 17:05:00|11800.8|11799.8|11819.2|11818.2|11824.8|11823.8|11800.8|11799.8|3412
1657127400000|2022-07-06 17:10:00|11819|11818|11817.9|11816.9|11820.4|11819.4|11811.7|11810.7|2995
1657127700000|2022-07-06 17:15:00|11819.4|11818.4|11817.2|11816.2|11822.5|11821.5|11805.9|11804.9|2721
1657128000000|2022-07-06 17:20:00|11816.5|11815.5|11814.9|11813.9|11822.7|11821.7|11806.4|11805.4|2322
1657128300000|2022-07-06 17:25:00|11815.2|11814.2|11809.2|11808.2|11817.9|11816.9|11802.8|11801.8|2108
1657128600000|2022-07-06 17:30:00|11809|11808|11809.9|11808.9|11818.5|11817.5|11804.9|11803.9|2183
1657128900000|2022-07-06 17:35:00|11810|11809|11814.3|11813.3|11819|11818|11806.8|11805.8|1898
1657129200000|2022-07-06 17:40:00|11815.2|11814.2|11813.3|11812.3|11824.2|11823.2|11803.2|11802.2|2708
1657129500000|2022-07-06 17:45:00|11813.4|11812.4|11816.7|11815.7|11823.3|11822.3|11809.5|11808.5|1683
1657129800000|2022-07-06 17:50:00|11816.8|11815.8|11818.7|11817.7|11821.4|11820.4|11811.9|11810.9|1422
1657130100000|2022-07-06 17:55:00|11818.5|11817.5|11819.2|11818.2|11827.7|11826.7|11813.7|11812.7|1440
1657130400000|2022-07-06 18:00:00|11819.4|11818.4|11813.9|11812.9|11839.4|11838.4|11783.7|11782.7|9189
1657130700000|2022-07-06 18:05:00|11813.3|11812.3|11833.3|11832.3|11880.4|11879.4|11813|11812|13429
1657131000000|2022-07-06 18:10:00|11832.8|11831.8|11811.9|11810.9|11835.9|11834.9|11766.5|11765.5|11237
1657131300000|2022-07-06 18:15:00|11811.8|11810.8|11774.4|11773.4|11812.5|11811.5|11769|11768|6218
1657131600000|2022-07-06 18:20:00|11774.5|11773.5|11792.8|11791.8|11801.4|11800.4|11772.8|11771.8|4689
1657131900000|2022-07-06 18:25:00|11792.5|11791.5|11850|11849|11852.9|11851.9|11762.2|11761.2|10257
1657132200000|2022-07-06 18:30:00|11849.9|11848.9|11868|11867|11886.5|11885.5|11835.5|11834.5|10517
1657132500000|2022-07-06 18:35:00|11868.2|11867.2|11862.2|11861.2|11881.7|11880.7|11841.7|11840.7|6869
1657132800000|2022-07-06 18:40:00|11862.7|11861.7|11895.4|11894.4|11898.2|11897.2|11860.9|11859.9|9174
1657133100000|2022-07-06 18:45:00|11895.5|11894.5|11881.7|11880.7|11914.7|11913.7|11878.9|11877.9|8042
1657133400000|2022-07-06 18:50:00|11881.4|11880.4|11895.9|11894.9|11905.2|11904.2|11876|11875|5345
1657133700000|2022-07-06 18:55:00|11895.8|11894.8|11907.8|11906.8|11908.7|11907.7|11885.7|11884.7|4473
1657134000000|2022-07-06 19:00:00|11908.2|11907.2|11888.4|11887.4|11910.2|11909.2|11872.2|11871.2|5376
1657134300000|2022-07-06 19:05:00|11888.5|11887.5|11902.9|11901.9|11903|11902|11879|11878|4183
1657134600000|2022-07-06 19:10:00|11903.3|11902.3|11919.4|11918.4|11922.2|11921.2|11896.9|11895.9|6552
1657134900000|2022-07-06 19:15:00|11919.2|11918.2|11920.4|11919.4|11926.8|11925.8|11902.9|11901.9|4274
1657135200000|2022-07-06 19:20:00|11919.1|11918.1|11937.6|11936.6|11938.3|11937.3|11917.1|11916.1|5041
1657135500000|2022-07-06 19:25:00|11936.6|11935.6|11924.6|11923.6|11937.3|11936.3|11915.9|11914.9|3808
1657135800000|2022-07-06 19:30:00|11924.9|11923.9|11933.9|11932.9|11936.8|11935.8|11916.3|11915.3|4493
1657136100000|2022-07-06 19:35:00|11933.7|11932.7|11912.3|11911.3|11942.8|11941.8|11910.7|11909.7|5390
1657136400000|2022-07-06 19:40:00|11912.1|11911.1|11890.3|11889.3|11915.2|11914.2|11885.1|11884.1|5469
1657136700000|2022-07-06 19:45:00|11890.4|11889.4|11876.7|11875.7|11890.7|11889.7|11864.2|11863.2|5504
1657137000000|2022-07-06 19:50:00|11876.4|11875.4|11824.3|11823.3|11884.7|11883.7|11817.2|11816.2|11029
1657137300000|2022-07-06 19:55:00|11824.2|11823.2|11852.9|11851.9|11853.8|11852.8|11821.8|11820.8|9848
1657137600000|2022-07-06 20:00:00|11852.5|11851.5|11856.9|11854.9|11860.2|11858.2|11849.7|11847.7|4789
1657137900000|2022-07-06 20:05:00|11856.4|11854.4|11869.1|11867.1|11870.1|11868.1|11855.9|11853.9|2534
1657138200000|2022-07-06 20:10:00|11869.2|11867.2|11869.6|11867.6|11875.9|11873.9|11866.5|11864.5|2088
1657138500000|2022-07-06 20:15:00|11870.1|11868.1|11869.9|11867.9|11871.5|11869.5|11866.9|11864.9|393
1657138800000|2022-07-06 20:20:00|11869.7|11867.7|11868.9|11866.9|11870.9|11868.9|11865.6|11863.6|406
1657139100000|2022-07-06 20:25:00|11869|11867|11867.4|11865.4|11870.7|11868.7|11867.4|11865.4|308
1657139400000|2022-07-06 20:30:00|11867.5|11865.5|11864.7|11862.7|11868.5|11866.5|11862.5|11860.5|522
1657139700000|2022-07-06 20:35:00|11864.9|11862.9|11865.4|11863.4|11871.1|11869.1|11864.9|11862.9|448
1657140000000|2022-07-06 20:40:00|11865.2|11863.2|11868|11866|11869.9|11867.9|11865|11863|280
1657140300000|2022-07-06 20:45:00|11867.5|11865.5|11867.7|11865.7|11871.1|11869.1|11865.7|11863.7|322
1657140600000|2022-07-06 20:50:00|11867.6|11865.6|11869.9|11867.9|11870.5|11868.5|11865.5|11863.5|377
1657140900000|2022-07-06 20:55:00|11869.1|11867.1|11874.9|11869.9|11874.9|11872|11868.6|11866.6|447
1657141200000|2022-07-06 21:00:00|11874.5|11869.5|11875.5|11870.5|11875.5|11870.5|11872.9|11867.9|0
1657141500000|2022-07-06 21:05:00|11876.2|11871.2|11875.7|11870.7|11877.1|11872.1|11875.3|11870.3|0
1657141800000|2022-07-06 21:10:00|11875.8|11870.8|11875.2|11870.2|11875.9|11870.9|11874.9|11869.9|0
1657142100000|2022-07-06 21:15:00|11875.3|11870.3|11874.9|11869.9|11875.6|11870.6|11874.2|11869.2|0
1657142400000|2022-07-06 21:20:00|11875|11870|11874.6|11869.6|11875.2|11870.2|11874.2|11869.2|0
1657142700000|2022-07-06 21:25:00|11874.8|11869.8|11874.5|11869.5|11874.8|11869.8|11873|11868|0
1657143000000|2022-07-06 21:30:00|11873.8|11868.8|11873.4|11868.4|11874.2|11869.2|11873|11868|0
1657143300000|2022-07-06 21:35:00|11873.2|11868.2|11884.1|11879.1|11884.7|11879.7|11873.2|11868.2|0
1657143600000|2022-07-06 21:40:00|11884|11879|11885.2|11880.2|11885.4|11880.4|11884|11879|0
1657143900000|2022-07-06 21:45:00|11885.3|11880.3|11887.6|11882.6|11888.4|11883.4|11885.3|11880.3|0
1657144200000|2022-07-06 21:50:00|11887.3|11882.3|11885.6|11880.6|11887.3|11882.3|11885.3|11880.3|0
1657144500000|2022-07-06 21:55:00|11882.6|11877.6|11877.1|11872.1|11883|11878|11876.7|11871.7|0
1657144800000|2022-07-06 22:00:00|11870.5|11868.5|11875.1|11873.1|11878.4|11876.4|11868.2|11866.2|450
1657145100000|2022-07-06 22:05:00|11875.2|11873.2|11875.1|11873.1|11880.1|11878.1|11875|11873|246
1657145400000|2022-07-06 22:10:00|11875.5|11873.5|11864.7|11862.7|11875.6|11873.6|11863.6|11861.6|442
1657145700000|2022-07-06 22:15:00|11864.9|11862.9|11868.2|11866.2|11868.7|11866.7|11864.1|11862.1|148
1657146000000|2022-07-06 22:20:00|11868.4|11866.4|11875.6|11873.6|11876.6|11874.6|11867.9|11865.9|153
1657146300000|2022-07-06 22:25:00|11875.5|11873.5|11870.1|11868.1|11875.7|11873.7|11869.2|11867.2|95
1657146600000|2022-07-06 22:30:00|11870.2|11868.2|11866.4|11864.4|11871|11869|11864.5|11862.5|233
1657146900000|2022-07-06 22:35:00|11866.2|11864.2|11859.7|11857.7|11866.5|11864.5|11856|11854|352
1657147200000|2022-07-06 22:40:00|11859.9|11857.9|11858.9|11856.9|11862.1|11860.1|11857.6|11855.6|185
1657147500000|2022-07-06 22:45:00|11859|11857|11861.5|11859.5|11862.6|11860.6|11858.9|11856.9|108
1657147800000|2022-07-06 22:50:00|11861.6|11859.6|11859.1|11857.1|11861.6|11859.6|11857|11855|134
1657148100000|2022-07-06 22:55:00|11858.7|11856.7|11857.6|11855.6|11859.2|11857.2|11855.1|11853.1|97
1657148400000|2022-07-06 23:00:00|11857.7|11855.7|11860.7|11858.7|11863.5|11861.5|11857.7|11855.7|184
1657148700000|2022-07-06 23:05:00|11860.9|11858.9|11860.9|11858.9|11865.6|11863.6|11859.4|11857.4|203
1657149000000|2022-07-06 23:10:00|11861|11859|11856.5|11854.5|11862.6|11860.6|11855.5|11853.5|217
1657149300000|2022-07-06 23:15:00|11857|11855|11854.5|11852.5|11858.1|11856.1|11852.6|11850.6|226
1657149600000|2022-07-06 23:20:00|11854.4|11852.4|11854|11852|11854.9|11852.9|11852.7|11850.7|97
1657149900000|2022-07-06 23:25:00|11853.7|11851.7|11856|11854|11857|11855|11853.7|11851.7|129
1657150200000|2022-07-06 23:30:00|11855.9|11853.9|11862.6|11860.6|11863|11861|11855.6|11853.6|224
1657150500000|2022-07-06 23:35:00|11862.7|11860.7|11860.1|11858.1|11863.4|11861.4|11857.6|11855.6|133
1657150800000|2022-07-06 23:40:00|11860|11858|11861.5|11859.5|11863.6|11861.6|11857.9|11855.9|114
1657151100000|2022-07-06 23:45:00|11861.1|11859.1|11871|11869|11874|11872|11860.2|11858.2|328
1657151400000|2022-07-06 23:50:00|11870.7|11868.7|11870.1|11868.1|11872.5|11870.5|11867|11865|202
1657151700000|2022-07-06 23:55:00|11870|11868|11867.4|11865.4|11870.7|11868.7|11866.2|11864.2|255
1657152000000|2022-07-07 00:00:00|11866.7|11864.7|11847.6|11845.6|11867.1|11865.1|11844.9|11842.9|1108
1657152300000|2022-07-07 00:05:00|11847.5|11845.5|11840.1|11838.1|11848.1|11846.1|11835.9|11833.9|831
1657152600000|2022-07-07 00:10:00|11840.2|11838.2|11842|11840|11845.7|11843.7|11835.4|11833.4|466
1657152900000|2022-07-07 00:15:00|11842.2|11840.2|11843.9|11841.9|11847.1|11845.1|11832|11830|647
1657153200000|2022-07-07 00:20:00|11844.6|11842.6|11851|11849|11852|11850|11844.6|11842.6|418
1657153500000|2022-07-07 00:25:00|11850.7|11848.7|11849.4|11847.4|11852.4|11850.4|11845.5|11843.5|244
1657153800000|2022-07-07 00:30:00|11848.7|11846.7|11843.2|11841.2|11858.1|11856.1|11841.2|11839.2|611
1657154100000|2022-07-07 00:35:00|11842.9|11840.9|11857.2|11855.2|11857.6|11855.6|11841.7|11839.7|367
1657154400000|2022-07-07 00:40:00|11857.5|11855.5|11863|11861|11868.7|11866.7|11857.2|11855.2|524
1657154700000|2022-07-07 00:45:00|11863.1|11861.1|11855|11853|11865.1|11863.1|11854.2|11852.2|275
1657155000000|2022-07-07 00:50:00|11854.4|11852.4|11852.5|11850.5|11857.4|11855.4|11849.2|11847.2|338
1657155300000|2022-07-07 00:55:00|11852.7|11850.7|11853.9|11851.9|11856.7|11854.7|11849.7|11847.7|272
1657155600000|2022-07-07 01:00:00|11854|11852|11832|11830|11854.1|11852.1|11821.6|11819.6|1234
1657155900000|2022-07-07 01:05:00|11832.2|11830.2|11835.2|11833.2|11838|11836|11830.2|11828.2|295
1657156200000|2022-07-07 01:10:00|11835.4|11833.4|11831.2|11829.2|11836.5|11834.5|11820.1|11818.1|522
1657156500000|2022-07-07 01:15:00|11831.4|11829.4|11824.6|11822.6|11833.1|11831.1|11822.7|11820.7|322
1657156800000|2022-07-07 01:20:00|11824.7|11822.7|11835.5|11833.5|11835.9|11833.9|11819.5|11817.5|488
1657157100000|2022-07-07 01:25:00|11835.4|11833.4|11834.4|11832.4|11843.7|11841.7|11831.5|11829.5|536
1657157400000|2022-07-07 01:30:00|11834.5|11832.5|11829.7|11827.7|11839.7|11837.7|11823.6|11821.6|701
1657157700000|2022-07-07 01:35:00|11830.1|11828.1|11822.9|11820.9|11834.5|11832.5|11822|11820|407
1657158000000|2022-07-07 01:40:00|11822.5|11820.5|11816.9|11814.9|11822.5|11820.5|11806.4|11804.4|1085
1657158300000|2022-07-07 01:45:00|11816.7|11814.7|11823.9|11821.9|11824.1|11822.1|11811.6|11809.6|617
1657158600000|2022-07-07 01:50:00|11824|11822|11828|11826|11833.2|11831.2|11821.7|11819.7|571
1657158900000|2022-07-07 01:55:00|11828.1|11826.1|11830.7|11828.7|11831.6|11829.6|11824|11822|356
1657159200000|2022-07-07 02:00:00|11830.9|11828.9|11839.2|11837.2|11843.6|11841.6|11830.9|11828.9|716
1657159500000|2022-07-07 02:05:00|11839.1|11837.1|11837.4|11835.4|11845.2|11843.2|11835.6|11833.6|458
1657159800000|2022-07-07 02:10:00|11837.5|11835.5|11842.2|11840.2|11842.2|11840.2|11830.6|11828.6|343
1657160100000|2022-07-07 02:15:00|11842.4|11840.4|11848.9|11846.9|11854.9|11852.9|11842.4|11840.4|701
1657160400000|2022-07-07 02:20:00|11849|11847|11849|11847|11852.2|11850.2|11844.4|11842.4|366
1657160700000|2022-07-07 02:25:00|11849.4|11847.4|11840.9|11838.9|11849.5|11847.5|11840.2|11838.2|283
1657161000000|2022-07-07 02:30:00|11841.1|11839.1|11852.2|11850.2|11852.4|11850.4|11838.7|11836.7|436
1657161300000|2022-07-07 02:35:00|11852|11850|11854.6|11852.6|11858.9|11856.9|11846.7|11844.7|618
1657161600000|2022-07-07 02:40:00|11854.5|11852.5|11868.9|11866.9|11873.1|11871.1|11853.4|11851.4|709
1657161900000|2022-07-07 02:45:00|11868.7|11866.7|11872|11870|11875.6|11873.6|11867.1|11865.1|720
1657162200000|2022-07-07 02:50:00|11872.1|11870.1|11867.2|11865.2|11874.7|11872.7|11864.7|11862.7|413
1657162500000|2022-07-07 02:55:00|11867.1|11865.1|11874|11872|11876|11874|11864.7|11862.7|347
1657162800000|2022-07-07 03:00:00|11874.1|11872.1|11863.2|11861.2|11874.7|11872.7|11861.6|11859.6|395
1657163100000|2022-07-07 03:05:00|11863.1|11861.1|11864.2|11862.2|11865.9|11863.9|11861.4|11859.4|241
1657163400000|2022-07-07 03:10:00|11864.4|11862.4|11872|11870|11875.6|11873.6|11861.9|11859.9|382
1657163700000|2022-07-07 03:15:00|11872.1|11870.1|11876.5|11874.5|11879|11877|11866|11864|545
1657164000000|2022-07-07 03:20:00|11876|11874|11873.9|11871.9|11877.9|11875.9|11870.6|11868.6|317
1657164300000|2022-07-07 03:25:00|11874.1|11872.1|11869|11867|11877.9|11875.9|11866.6|11864.6|412
1657164600000|2022-07-07 03:30:00|11868.9|11866.9|11865.4|11863.4|11873|11871|11859.7|11857.7|498
1657164900000|2022-07-07 03:35:00|11865.1|11863.1|11868.7|11866.7|11870.9|11868.9|11863.4|11861.4|221
1657165200000|2022-07-07 03:40:00|11868.6|11866.6|11868.5|11866.5|11869.7|11867.7|11863.6|11861.6|175
1657165500000|2022-07-07 03:45:00|11868.4|11866.4|11864.6|11862.6|11878.5|11876.5|11861.7|11859.7|550
1657165800000|2022-07-07 03:50:00|11864.5|11862.5|11866|11864|11867.1|11865.1|11861|11859|256
1657166100000|2022-07-07 03:55:00|11865.9|11863.9|11861.7|11859.7|11867.7|11865.7|11860.9|11858.9|221
1657166400000|2022-07-07 04:00:00|11861.6|11859.6|11871.6|11869.6|11873|11871|11861.6|11859.6|295
1657166700000|2022-07-07 04:05:00|11871.9|11869.9|11867.4|11865.4|11875.7|11873.7|11867.2|11865.2|222
1657167000000|2022-07-07 04:10:00|11867.5|11865.5|11866.6|11864.6|11872|11870|11865.1|11863.1|248
1657167300000|2022-07-07 04:15:00|11866.7|11864.7|11865.4|11863.4|11872.5|11870.5|11864|11862|182
1657167600000|2022-07-07 04:20:00|11865.5|11863.5|11869.1|11867.1|11869.4|11867.4|11861.5|11859.5|224
1657167900000|2022-07-07 04:25:00|11869.2|11867.2|11867.2|11865.2|11869.2|11867.2|11865.4|11863.4|100
1657168200000|2022-07-07 04:30:00|11867.4|11865.4|11874.5|11872.5|11874.6|11872.6|11865.6|11863.6|346
1657168500000|2022-07-07 04:35:00|11874.6|11872.6|11874.9|11872.9|11876.2|11874.2|11871.4|11869.4|177
1657168800000|2022-07-07 04:40:00|11874.7|11872.7|11877|11875|11877|11875|11871.9|11869.9|220
1657169100000|2022-07-07 04:45:00|11876.9|11874.9|11880.7|11878.7|11883.7|11881.7|11875.7|11873.7|562
1657169400000|2022-07-07 04:50:00|11880.9|11878.9|11882.7|11880.7|11883.7|11881.7|11879.4|11877.4|262
1657169700000|2022-07-07 04:55:00|11882.4|11880.4|11884.6|11882.6|11885.6|11883.6|11882.1|11880.1|339
1657170000000|2022-07-07 05:00:00|11884.7|11882.7|11889.4|11887.4|11898.9|11896.9|11879.1|11877.1|1036
1657170300000|2022-07-07 05:05:00|11889.2|11887.2|11899.4|11897.4|11902.6|11900.6|11887.1|11885.1|764
1657170600000|2022-07-07 05:10:00|11899.2|11897.2|11913.4|11911.4|11913.4|11911.4|11896.6|11894.6|988
1657170900000|2022-07-07 05:15:00|11913.5|11911.5|11907.9|11905.9|11919.6|11917.6|11907.7|11905.7|902
1657171200000|2022-07-07 05:20:00|11908.1|11906.1|11905.9|11903.9|11910.1|11908.1|11905.4|11903.4|362
1657171500000|2022-07-07 05:25:00|11905.7|11903.7|11905.7|11903.7|11908.2|11906.2|11903.6|11901.6|302
1657171800000|2022-07-07 05:30:00|11905.9|11903.9|11894.4|11892.4|11908.4|11906.4|11893|11891|614
1657172100000|2022-07-07 05:35:00|11894.2|11892.2|11893.9|11891.9|11899.5|11897.5|11889.1|11887.1|395
1657172400000|2022-07-07 05:40:00|11894|11892|11892.7|11890.7|11895|11893|11890.1|11888.1|259
1657172700000|2022-07-07 05:45:00|11893.5|11891.5|11897|11895|11902.1|11900.1|11893.5|11891.5|381
1657173000000|2022-07-07 05:50:00|11897.1|11895.1|11891.7|11889.7|11902.9|11900.9|11890.5|11888.5|565
1657173300000|2022-07-07 05:55:00|11892.5|11890.5|11894|11892|11895.7|11893.7|11890.7|11888.7|238
1657173600000|2022-07-07 06:00:00|11893.9|11891.9|11900.9|11898.9|11905.4|11903.4|11892.6|11890.6|603
1657173900000|2022-07-07 06:05:00|11900.6|11898.6|11901|11899|11902.7|11900.7|11893.2|11891.2|352
1657174200000|2022-07-07 06:10:00|11900.9|11898.9|11889.2|11887.2|11904.2|11902.2|11885.4|11883.4|679
1657174500000|2022-07-07 06:15:00|11889.4|11887.4|11893.5|11891.5|11898.2|11896.2|11889.4|11887.4|520
1657174800000|2022-07-07 06:20:00|11893.4|11891.4|11887.7|11885.7|11895.4|11893.4|11886.1|11884.1|303
1657175100000|2022-07-07 06:25:00|11887.9|11885.9|11887.5|11885.5|11892|11890|11881.9|11879.9|428
1657175400000|2022-07-07 06:30:00|11887.9|11885.9|11878.6|11876.6|11890.1|11888.1|11875.2|11873.2|540
1657175700000|2022-07-07 06:35:00|11878.7|11876.7|11876.5|11874.5|11880.1|11878.1|11871|11869|553
1657176000000|2022-07-07 06:40:00|11876.2|11874.2|11876.5|11874.5|11881.1|11879.1|11875.7|11873.7|520
1657176300000|2022-07-07 06:45:00|11876.2|11874.2|11879.5|11877.5|11883.9|11881.9|11876.2|11874.2|632
1657176600000|2022-07-07 06:50:00|11879.4|11877.4|11885.5|11883.5|11887.6|11885.6|11879.1|11877.1|709
1657176900000|2022-07-07 06:55:00|11885.6|11883.6|11885|11883|11891.9|11889.9|11881.7|11879.7|539
1657177200000|2022-07-07 07:00:00|11884.9|11882.9|11882.6|11880.6|11896.5|11894.5|11879.9|11877.9|953
1657177500000|2022-07-07 07:05:00|11883|11881|11888.1|11886.1|11891.6|11889.6|11881.6|11879.6|1011
1657177800000|2022-07-07 07:10:00|11887.9|11885.9|11872.2|11870.2|11890.4|11888.4|11869.6|11867.6|902
1657178100000|2022-07-07 07:15:00|11872.1|11870.1|11871.5|11869.5|11875.4|11873.4|11864.1|11862.1|966
1657178400000|2022-07-07 07:20:00|11871.1|11869.1|11887.4|11885.4|11888.5|11886.5|11870.5|11868.5|738
1657178700000|2022-07-07 07:25:00|11887.2|11885.2|11885.9|11883.9|11887.2|11885.2|11881|11879|387
1657179000000|2022-07-07 07:30:00|11885.6|11883.6|11905.2|11903.2|11908|11906|11885.6|11883.6|1235
1657179300000|2022-07-07 07:35:00|11905.5|11903.5|11901.4|11899.4|11907.5|11905.5|11898.6|11896.6|918
1657179600000|2022-07-07 07:40:00|11901.7|11899.7|11889.2|11887.2|11904.9|11902.9|11884.1|11882.1|1113
1657179900000|2022-07-07 07:45:00|11888.5|11886.5|11891.4|11889.4|11895.1|11893.1|11885.6|11883.6|706
1657180200000|2022-07-07 07:50:00|11891.5|11889.5|11883.7|11881.7|11893.1|11891.1|11882.2|11880.2|691
1657180500000|2022-07-07 07:55:00|11884|11882|11894.6|11892.6|11895.1|11893.1|11883.7|11881.7|481
1657180800000|2022-07-07 08:00:00|11894.5|11892.5|11900.4|11898.4|11904.2|11902.2|11894.5|11892.5|744
1657181100000|2022-07-07 08:05:00|11900.5|11898.5|11915.7|11913.7|11918.7|11916.7|11898.4|11896.4|1143
1657181400000|2022-07-07 08:10:00|11915.9|11913.9|11903.7|11901.7|11916.2|11914.2|11902|11900|665
1657181700000|2022-07-07 08:15:00|11903.6|11901.6|11906|11904|11908|11906|11902.9|11900.9|359
1657182000000|2022-07-07 08:20:00|11906.2|11904.2|11909.2|11907.2|11911.6|11909.6|11905.6|11903.6|524
1657182300000|2022-07-07 08:25:00|11909.4|11907.4|11913.4|11911.4|11913.6|11911.6|11906.4|11904.4|387
1657182600000|2022-07-07 08:30:00|11913.5|11911.5|11909.6|11907.6|11917.7|11915.7|11908.9|11906.9|565
1657182900000|2022-07-07 08:35:00|11909.2|11907.2|11900.1|11898.1|11913|11911|11894|11892|897
1657183200000|2022-07-07 08:40:00|11900.2|11898.2|11887.5|11885.5|11900.4|11898.4|11886.5|11884.5|933
1657183500000|2022-07-07 08:45:00|11887.4|11885.4|11889.2|11887.2|11893.5|11891.5|11885.5|11883.5|626
1657183800000|2022-07-07 08:50:00|11889.1|11887.1|11896.9|11894.9|11899.5|11897.5|11888.7|11886.7|546
1657184100000|2022-07-07 08:55:00|11896.7|11894.7|11902.7|11900.7|11931.7|11929.7|11883.9|11881.9|2383
1657184400000|2022-07-07 09:00:00|11902|11900|11896.9|11894.9|11918.9|11916.9|11886.4|11884.4|2245
1657184700000|2022-07-07 09:05:00|11896|11894|11903.1|11901.1|11905.1|11903.1|11887.5|11885.5|1030
1657185000000|2022-07-07 09:10:00|11903|11901|11906.2|11904.2|11911.2|11909.2|11898.2|11896.2|769
1657185300000|2022-07-07 09:15:00|11906.6|11904.6|11912.6|11910.6|11915.6|11913.6|11904.4|11902.4|704
1657185600000|2022-07-07 09:20:00|11912.5|11910.5|11900.9|11898.9|11916|11914|11900.5|11898.5|739
1657185900000|2022-07-07 09:25:00|11901.5|11899.5|11893.5|11891.5|11905.9|11903.9|11892.2|11890.2|500
1657186200000|2022-07-07 09:30:00|11893.4|11891.4|11897.4|11895.4|11899.9|11897.9|11886.7|11884.7|748
1657186500000|2022-07-07 09:35:00|11897.5|11895.5|11897.9|11895.9|11903.7|11901.7|11892.9|11890.9|455
1657186800000|2022-07-07 09:40:00|11897.5|11895.5|11894.5|11892.5|11901|11899|11892|11890|491
1657187100000|2022-07-07 09:45:00|11894.6|11892.6|11888.1|11886.1|11895|11893|11883.9|11881.9|456
1657187400000|2022-07-07 09:50:00|11888|11886|11882.5|11880.5|11891.6|11889.6|11879.2|11877.2|622
1657187700000|2022-07-07 09:55:00|11882.6|11880.6|11879.1|11877.1|11885.6|11883.6|11876.7|11874.7|419
1657188000000|2022-07-07 10:00:00|11879|11877|11882|11880|11884.4|11882.4|11876.4|11874.4|361
1657188300000|2022-07-07 10:05:00|11881.9|11879.9|11876.7|11874.7|11886.1|11884.1|11874.2|11872.2|464
1657188600000|2022-07-07 10:10:00|11877|11875|11881.1|11879.1|11882.1|11880.1|11875.5|11873.5|305
1657188900000|2022-07-07 10:15:00|11881.5|11879.5|11870.5|11868.5|11885.4|11883.4|11867.7|11865.7|731
1657189200000|2022-07-07 10:20:00|11870.1|11868.1|11876.1|11874.1|11878.1|11876.1|11859.6|11857.6|970
1657189500000|2022-07-07 10:25:00|11875.4|11873.4|11881.4|11879.4|11882.1|11880.1|11870.2|11868.2|511
1657189800000|2022-07-07 10:30:00|11881.1|11879.1|11886.4|11884.4|11889.7|11887.7|11878.7|11876.7|510
1657190100000|2022-07-07 10:35:00|11886.1|11884.1|11884.7|11882.7|11887.5|11885.5|11876.9|11874.9|458
1657190400000|2022-07-07 10:40:00|11885|11883|11887.9|11885.9|11888.7|11886.7|11882.6|11880.6|273
1657190700000|2022-07-07 10:45:00|11888|11886|11889.5|11887.5|11892.5|11890.5|11887|11885|457
1657191000000|2022-07-07 10:50:00|11889.4|11887.4|11888.1|11886.1|11890.4|11888.4|11885.4|11883.4|296
1657191300000|2022-07-07 10:55:00|11888|11886|11897.1|11895.1|11900|11898|11881.2|11879.2|933
1657191600000|2022-07-07 11:00:00|11898.1|11896.1|11891|11889|11899|11897|11889.5|11887.5|453
1657191900000|2022-07-07 11:05:00|11890.1|11888.1|11886.4|11884.4|11892.5|11890.5|11885.5|11883.5|401
1657192200000|2022-07-07 11:10:00|11886.2|11884.2|11891.7|11889.7|11891.7|11889.7|11885.9|11883.9|185
1657192500000|2022-07-07 11:15:00|11891.5|11889.5|11891.2|11889.2|11893.2|11891.2|11885.4|11883.4|364
1657192800000|2022-07-07 11:20:00|11891.1|11889.1|11879.2|11877.2|11891.7|11889.7|11877.6|11875.6|560
1657193100000|2022-07-07 11:25:00|11879.4|11877.4|11881.6|11879.6|11888.2|11886.2|11878.9|11876.9|389
1657193400000|2022-07-07 11:30:00|11881.5|11879.5|11895.1|11893.1|11896.9|11894.9|11880.2|11878.2|624
1657193700000|2022-07-07 11:35:00|11895.2|11893.2|11894.1|11892.1|11898|11896|11892|11890|419
1657194000000|2022-07-07 11:40:00|11894.2|11892.2|11901.7|11899.7|11903.4|11901.4|11894.2|11892.2|548
1657194300000|2022-07-07 11:45:00|11901.9|11899.9|11902.9|11900.9|11904.6|11902.6|11895.6|11893.6|570
1657194600000|2022-07-07 11:50:00|11902.7|11900.7|11907.1|11905.1|11910.2|11908.2|11901|11899|648
1657194900000|2022-07-07 11:55:00|11906.7|11904.7|11913.7|11911.7|11917|11915|11906.6|11904.6|608
1657195200000|2022-07-07 12:00:00|11913.6|11911.6|11910.1|11908.1|11918.7|11916.7|11904.6|11902.6|1019
1657195500000|2022-07-07 12:05:00|11910|11908|11909.1|11907.1|11912.5|11910.5|11907.7|11905.7|541
1657195800000|2022-07-07 12:10:00|11909.4|11907.4|11906.9|11904.9|11914.9|11912.9|11905.4|11903.4|701
1657196100000|2022-07-07 12:15:00|11907.4|11905.4|11892.9|11890.9|11910.6|11908.6|11891.6|11889.6|1684
1657196400000|2022-07-07 12:20:00|11893|11891|11897.9|11895.9|11905.7|11903.7|11892.6|11890.6|1132
1657196700000|2022-07-07 12:25:00|11898|11896|11895.7|11893.7|11901.1|11899.1|11894|11892|542
1657197000000|2022-07-07 12:30:00|11895.6|11893.6|11884.1|11882.1|11908.7|11906.7|11878.6|11876.6|2005
1657197300000|2022-07-07 12:35:00|11884|11882|11889.9|11887.9|11895.7|11893.7|11880.5|11878.5|1013
1657197600000|2022-07-07 12:40:00|11888.9|11886.9|11901|11899|11902.1|11900.1|11888.4|11886.4|856
1657197900000|2022-07-07 12:45:00|11901.1|11899.1|11900.6|11898.6|11911|11909|11893.4|11891.4|1256
1657198200000|2022-07-07 12:50:00|11900.7|11898.7|11909.9|11907.9|11912.5|11910.5|11900.4|11898.4|1055
1657198500000|2022-07-07 12:55:00|11909.6|11907.6|11898.6|11896.6|11910.4|11908.4|11897.7|11895.7|1048
1657198800000|2022-07-07 13:00:00|11898.7|11896.7|11901.9|11899.9|11909|11907|11896.9|11894.9|1372
1657199100000|2022-07-07 13:05:00|11902|11900|11896.1|11894.1|11906.7|11904.7|11892.6|11890.6|938
1657199400000|2022-07-07 13:10:00|11896.2|11894.2|11898.5|11896.5|11902.1|11900.1|11891.2|11889.2|890
1657199700000|2022-07-07 13:15:00|11898.1|11896.1|11887.9|11885.9|11898.7|11896.7|11882.2|11880.2|2048
1657200000000|2022-07-07 13:20:00|11887.7|11885.7|11888.9|11886.9|11890.6|11888.6|11882.4|11880.4|1333
1657200300000|2022-07-07 13:25:00|11889|11887|11888.6|11886.6|11899.5|11897.5|11884.9|11882.9|2433
1657200600000|2022-07-07 13:30:00|11888.1|11887.1|11958.6|11957.6|11961.6|11960.6|11887.2|11886.2|19182
1657200900000|2022-07-07 13:35:00|11959.1|11958.1|11964.4|11963.4|11975.4|11974.4|11952.4|11951.4|12254
1657201200000|2022-07-07 13:40:00|11964.2|11963.2|11990.5|11989.5|11991.5|11990.5|11954.1|11953.1|9904
1657201500000|2022-07-07 13:45:00|11990.9|11989.9|11997.5|11996.5|11997.9|11996.9|11978.7|11977.7|8582
1657201800000|2022-07-07 13:50:00|11997.4|11996.4|12010.5|12009.5|12012.2|12011.2|11979.5|11978.5|8259
1657202100000|2022-07-07 13:55:00|12010.7|12009.7|12003|12002|12017.5|12016.5|11999.2|11998.2|7652
1657202400000|2022-07-07 14:00:00|12003.2|12002.2|11976.4|11975.4|12004.5|12003.5|11959.2|11958.2|11348
1657202700000|2022-07-07 14:05:00|11976.6|11975.6|12004|12003|12005.5|12004.5|11971.5|11970.5|8040
1657203000000|2022-07-07 14:10:00|12004.2|12003.2|11992.7|11991.7|12013.2|12012.2|11980.7|11979.7|7738
1657203300000|2022-07-07 14:15:00|11993.5|11992.5|11992.5|11991.5|12020|12019|11984.6|11983.6|8275
1657203600000|2022-07-07 14:20:00|11992.4|11991.4|11988.9|11987.9|11993|11992|11975.5|11974.5|5732
1657203900000|2022-07-07 14:25:00|11988.2|11987.2|12004|12003|12004.2|12003.2|11983.7|11982.7|5245
1657204200000|2022-07-07 14:30:00|12004.1|12003.1|11999.2|11998.2|12016.5|12015.5|11992.9|11991.9|6125
1657204500000|2022-07-07 14:35:00|11998.9|11997.9|12000|11999|12001.7|12000.7|11981.6|11980.6|5034
1657204800000|2022-07-07 14:40:00|11999.9|11998.9|12010.2|12009.2|12018.7|12017.7|11995.1|11994.1|6346
1657205100000|2022-07-07 14:45:00|12010|12009|12020|12019|12028.7|12027.7|12001.7|12000.7|7360
1657205400000|2022-07-07 14:50:00|12020.2|12019.2|12035.7|12034.7|12039.4|12038.4|12011.8|12010.8|7764
1657205700000|2022-07-07 14:55:00|12035.5|12034.5|12021|12020|12036.9|12035.9|12018.8|12017.8|5798
1657206000000|2022-07-07 15:00:00|12020.9|12019.9|12033.4|12032.4|12034.9|12033.9|12012.4|12011.4|5232
1657206300000|2022-07-07 15:05:00|12033.7|12032.7|12036.8|12035.8|12041.8|12040.8|12029.2|12028.2|5933
1657206600000|2022-07-07 15:10:00|12036.2|12035.2|12029|12028|12040.8|12039.8|12027.5|12026.5|4254
1657206900000|2022-07-07 15:15:00|12028.9|12027.9|12028.2|12027.2|12043.7|12042.7|12025.8|12024.8|4083
1657207200000|2022-07-07 15:20:00|12028.4|12027.4|12013.3|12012.3|12036.3|12035.3|12009.9|12008.9|6090
1657207500000|2022-07-07 15:25:00|12013.2|12012.2|12007.9|12006.9|12024.7|12023.7|11999.9|11998.9|4787
1657207800000|2022-07-07 15:30:00|12007.5|12006.5|12011.3|12010.3|12013.7|12012.7|11998.7|11997.7|4434
1657208100000|2022-07-07 15:35:00|12011.4|12010.4|12013.9|12012.9|12023.8|12022.8|12006.7|12005.7|3926
1657208400000|2022-07-07 15:40:00|12014.4|12013.4|12034.9|12033.9|12042.2|12041.2|12011.9|12010.9|5170
1657208700000|2022-07-07 15:45:00|12034.7|12033.7|12045.2|12044.2|12047|12046|12033.8|12032.8|4089
1657209000000|2022-07-07 15:50:00|12045.4|12044.4|12045.2|12044.2|12052|12051|12036.8|12035.8|4705
1657209300000|2022-07-07 15:55:00|12045.4|12044.4|12059.4|12058.4|12059.7|12058.7|12043.2|12042.2|5032
1657209600000|2022-07-07 16:00:00|12059.7|12058.7|12060.2|12059.2|12064.9|12063.9|12055.8|12054.8|5405
1657209900000|2022-07-07 16:05:00|12060|12059|12057.4|12056.4|12060.7|12059.7|12048.5|12047.5|4316
1657210200000|2022-07-07 16:10:00|12057.8|12056.8|12054.2|12053.2|12063.7|12062.7|12051.7|12050.7|3878
1657210500000|2022-07-07 16:15:00|12053.9|12052.9|12057.2|12056.2|12058.8|12057.8|12045.7|12044.7|3520
1657210800000|2022-07-07 16:20:00|12057.9|12056.9|12058.8|12057.8|12062.5|12061.5|12050.2|12049.2|3654
1657211100000|2022-07-07 16:25:00|12058.7|12057.7|12062.2|12061.2|12066.7|12065.7|12052.9|12051.9|3576
1657211400000|2022-07-07 16:30:00|12062|12061|12073.3|12072.3|12073.5|12072.5|12061|12060|5212
1657211700000|2022-07-07 16:35:00|12073.5|12072.5|12065.4|12064.4|12078.2|12077.2|12064.5|12063.5|4308
1657212000000|2022-07-07 16:40:00|12065.5|12064.5|12065.9|12064.9|12071.5|12070.5|12062.6|12061.6|3237
1657212300000|2022-07-07 16:45:00|12065.8|12064.8|12065.9|12064.9|12076.5|12075.5|12065.6|12064.6|5131
1657212600000|2022-07-07 16:50:00|12065.6|12064.6|12071.1|12070.1|12077.8|12076.8|12060.6|12059.6|5330
1657212900000|2022-07-07 16:55:00|12071|12070|12073.3|12072.3|12076.1|12075.1|12064.9|12063.9|3787
1657213200000|2022-07-07 17:00:00|12073.6|12072.6|12072.6|12071.6|12081.9|12080.9|12068.3|12067.3|4142
1657213500000|2022-07-07 17:05:00|12072.3|12071.3|12077.1|12076.1|12078.6|12077.6|12065.4|12064.4|3252
1657213800000|2022-07-07 17:10:00|12077|12076|12059.9|12058.9|12077.1|12076.1|12056|12055|4149
1657214100000|2022-07-07 17:15:00|12059.8|12058.8|12060.9|12059.9|12064.3|12063.3|12050.5|12049.5|4297
1657214400000|2022-07-07 17:20:00|12061|12060|12064.6|12063.6|12069|12068|12058.6|12057.6|3202
1657214700000|2022-07-07 17:25:00|12064.5|12063.5|12058.6|12057.6|12066.8|12065.8|12057.4|12056.4|2323
1657215000000|2022-07-07 17:30:00|12058.5|12057.5|12072|12071|12072.6|12071.6|12055|12054|3386
1657215300000|2022-07-07 17:35:00|12072.3|12071.3|12069.1|12068.1|12073.6|12072.6|12064.1|12063.1|2216
1657215600000|2022-07-07 17:40:00|12069.3|12068.3|12081.5|12080.5|12081.6|12080.6|12068|12067|3201
1657215900000|2022-07-07 17:45:00|12081|12080|12083.1|12082.1|12088.8|12087.8|12080.1|12079.1|3805
1657216200000|2022-07-07 17:50:00|12083.4|12082.4|12091.6|12090.6|12091.6|12090.6|12081.4|12080.4|2708
1657216500000|2022-07-07 17:55:00|12091.4|12090.4|12097.3|12096.3|12097.9|12096.9|12089.5|12088.5|4155
1657216800000|2022-07-07 18:00:00|12097.5|12096.5|12098.6|12097.6|12104.3|12103.3|12092.9|12091.9|6435
1657217100000|2022-07-07 18:05:00|12098.5|12097.5|12103.6|12102.6|12107.6|12106.6|12097.1|12096.1|3611
1657217400000|2022-07-07 18:10:00|12103.4|12102.4|12109.9|12108.9|12110.3|12109.3|12101.1|12100.1|4044
1657217700000|2022-07-07 18:15:00|12110|12109|12106.4|12105.4|12110.6|12109.6|12102.4|12101.4|3195
1657218000000|2022-07-07 18:20:00|12106.6|12105.6|12110.8|12109.8|12110.9|12109.9|12104.8|12103.8|2848
1657218300000|2022-07-07 18:25:00|12110.9|12109.9|12115.3|12114.3|12117.8|12116.8|12108.1|12107.1|3183
1657218600000|2022-07-07 18:30:00|12115.1|12114.1|12105|12104|12116.6|12115.6|12103.8|12102.8|3350
1657218900000|2022-07-07 18:35:00|12104.9|12103.9|12104.6|12103.6|12106.8|12105.8|12096|12095|4786
1657219200000|2022-07-07 18:40:00|12104.8|12103.8|12091|12090|12105.4|12104.4|12087.5|12086.5|3711
1657219500000|2022-07-07 18:45:00|12089.6|12088.6|12101.8|12100.8|12102.9|12101.9|12089.3|12088.3|2347
1657219800000|2022-07-07 18:50:00|12101.6|12100.6|12097.1|12096.1|12102.4|12101.4|12095.4|12094.4|1881
1657220100000|2022-07-07 18:55:00|12097|12096|12105.6|12104.6|12106.9|12105.9|12096.9|12095.9|1917
1657220400000|2022-07-07 19:00:00|12106.1|12105.1|12110.5|12109.5|12110.9|12109.9|12101.4|12100.4|3248
1657220700000|2022-07-07 19:05:00|12110.4|12109.4|12116.9|12115.9|12119.6|12118.6|12109.1|12108.1|4741
1657221000000|2022-07-07 19:10:00|12116.8|12115.8|12128.6|12127.6|12129.5|12128.5|12113.6|12112.6|5340
1657221300000|2022-07-07 19:15:00|12128.5|12127.5|12134.1|12133.1|12138|12137|12127.5|12126.5|5928
1657221600000|2022-07-07 19:20:00|12133.3|12132.3|12119.3|12118.3|12138.3|12137.3|12119.2|12118.2|5539
1657221900000|2022-07-07 19:25:00|12118.8|12117.8|12112.8|12111.8|12125.5|12124.5|12112|12111|4610
1657222200000|2022-07-07 19:30:00|12113|12112|12119.1|12118.1|12124.1|12123.1|12111.3|12110.3|3531
1657222500000|2022-07-07 19:35:00|12118.8|12117.8|12101.2|12100.2|12126.6|12125.6|12100.3|12099.3|6601
1657222800000|2022-07-07 19:40:00|12101.1|12100.1|12099.3|12098.3|12110.6|12109.6|12096.7|12095.7|6284
1657223100000|2022-07-07 19:45:00|12098.3|12097.3|12107.1|12106.1|12110.3|12109.3|12093.8|12092.8|4446
1657223400000|2022-07-07 19:50:00|12110.6|12109.6|12108.8|12107.8|12120.3|12119.3|12098.1|12097.1|9856
1657223700000|2022-07-07 19:55:00|12109.2|12108.2|12106.7|12105.7|12118.7|12117.7|12100.6|12099.6|16718
1657224000000|2022-07-07 20:00:00|12106.4|12105.4|12101.9|12099.9|12109.5|12107.5|12101|12099|5962
1657224300000|2022-07-07 20:05:00|12101.5|12099.5|12096.7|12094.7|12103.7|12101.7|12095.7|12093.7|1771
1657224600000|2022-07-07 20:10:00|12096.6|12094.6|12093.6|12091.6|12101.1|12099.1|12092|12090|1662
1657224900000|2022-07-07 20:15:00|12093.5|12091.5|12092.7|12090.7|12095|12093|12088.2|12086.2|711
1657225200000|2022-07-07 20:20:00|12092.6|12090.6|12091.6|12089.6|12095.9|12093.9|12091|12089|354
1657225500000|2022-07-07 20:25:00|12091.5|12089.5|12092.7|12090.7|12094.1|12092.1|12090.9|12088.9|278
1657225800000|2022-07-07 20:30:00|12092.9|12090.9|12092.1|12090.1|12097|12095|12090.2|12088.2|313
1657226100000|2022-07-07 20:35:00|12092.4|12090.4|12090.7|12088.7|12094.1|12092.1|12089.7|12087.7|283
1657226400000|2022-07-07 20:40:00|12090.6|12088.6|12090.9|12088.9|12092.5|12090.5|12089.6|12087.6|254
1657226700000|2022-07-07 20:45:00|12091.4|12089.4|12086.2|12084.2|12093|12091|12085.7|12083.7|486
1657227000000|2022-07-07 20:50:00|12086.1|12084.1|12087.9|12085.9|12090.1|12088.1|12085.9|12083.9|263
1657227300000|2022-07-07 20:55:00|12088|12086|12092.5|12087.5|12092.7|12090|12087|12085|435
1657227600000|2022-07-07 21:00:00|12092.6|12087.6|12091|12086|12092.6|12087.6|12089.7|12084.7|0
1657227900000|2022-07-07 21:05:00|12091.1|12086.1|12088.7|12083.7|12091.1|12086.1|12088.6|12083.6|0
1657228200000|2022-07-07 21:10:00|12088|12083|12089.8|12084.8|12089.8|12084.8|12087.5|12082.5|0
1657228500000|2022-07-07 21:15:00|12089.9|12084.9|12090.2|12085.2|12090.9|12085.9|12089.1|12084.1|0
1657228800000|2022-07-07 21:20:00|12090.1|12085.1|12090.3|12085.3|12091.5|12086.5|12089.5|12084.5|0
1657229100000|2022-07-07 21:25:00|12090.4|12085.4|12092|12087|12092.3|12087.3|12089.9|12084.9|0
1657229400000|2022-07-07 21:30:00|12092.5|12087.5|12091.1|12086.1|12094.5|12089.5|12089.5|12084.5|0
1657229700000|2022-07-07 21:35:00|12090.4|12085.4|12090.8|12085.8|12091.8|12086.8|12089.7|12084.7|0
1657230000000|2022-07-07 21:40:00|12090.9|12085.9|12091.8|12086.8|12092.3|12087.3|12090.8|12085.8|0
1657230300000|2022-07-07 21:45:00|12091.9|12086.9|12091.7|12086.7|12092|12087|12091.2|12086.2|0
1657230600000|2022-07-07 21:50:00|12090.2|12085.2|12089|12084|12090.5|12085.5|12089|12084|0
1657230900000|2022-07-07 21:55:00|12089.1|12084.1|12088.6|12083.6|12090.3|12085.3|12088.1|12083.1|0
1657231200000|2022-07-07 22:00:00|12088|12083|12089|12087|12091.5|12089.5|12079.2|12077.2|449
1657231500000|2022-07-07 22:05:00|12088.9|12086.9|12090.9|12088.9|12093.9|12091.9|12087.5|12085.5|235
1657231800000|2022-07-07 22:10:00|12091.4|12089.4|12090.7|12088.7|12092.1|12090.1|12088.1|12086.1|133
1657232100000|2022-07-07 22:15:00|12091|12089|12085.6|12083.6|12091.5|12089.5|12085.2|12083.2|365
1657232400000|2022-07-07 22:20:00|12086|12084|12088.9|12086.9|12089.1|12087.1|12082.7|12080.7|367
1657232700000|2022-07-07 22:25:00|12088.7|12086.7|12086.5|12084.5|12089.2|12087.2|12085.9|12083.9|67
1657233000000|2022-07-07 22:30:00|12086.4|12084.4|12080.1|12078.1|12087.2|12085.2|12079.5|12077.5|367
1657233300000|2022-07-07 22:35:00|12080|12078|12074|12072|12081|12079|12073.5|12071.5|404
1657233600000|2022-07-07 22:40:00|12073.9|12071.9|12075|12073|12076.1|12074.1|12072.1|12070.1|366
1657233900000|2022-07-07 22:45:00|12075.1|12073.1|12076.5|12074.5|12080.1|12078.1|12072.2|12070.2|287
1657234200000|2022-07-07 22:50:00|12076.6|12074.6|12079.1|12077.1|12079.9|12077.9|12076.5|12074.5|107
1657234500000|2022-07-07 22:55:00|12078.9|12076.9|12082.5|12080.5|12084.9|12082.9|12078.1|12076.1|187
1657234800000|2022-07-07 23:00:00|12082.4|12080.4|12079.2|12077.2|12084.4|12082.4|12076|12074|212
1657235100000|2022-07-07 23:05:00|12079.4|12077.4|12071.4|12069.4|12079.6|12077.6|12068|12066|704
1657235400000|2022-07-07 23:10:00|12071.5|12069.5|12074.6|12072.6|12077.2|12075.2|12068.6|12066.6|297
1657235700000|2022-07-07 23:15:00|12074.5|12072.5|12073|12071|12078.9|12076.9|12072.9|12070.9|230
1657236000000|2022-07-07 23:20:00|12072.6|12070.6|12076.1|12074.1|12076.5|12074.5|12072.1|12070.1|203
1657236300000|2022-07-07 23:25:00|12076.2|12074.2|12077.1|12075.1|12077.9|12075.9|12075|12073|113
1657236600000|2022-07-07 23:30:00|12077.2|12075.2|12076.7|12074.7|12077.2|12075.2|12073.2|12071.2|98
1657236900000|2022-07-07 23:35:00|12076.5|12074.5|12080|12078|12082.1|12080.1|12076.4|12074.4|248
1657237200000|2022-07-07 23:40:00|12078.9|12076.9|12081.2|12079.2|12085.1|12083.1|12074.1|12072.1|437
1657237500000|2022-07-07 23:45:00|12081.4|12079.4|12080.4|12078.4|12081.5|12079.5|12073.5|12071.5|326
1657237800000|2022-07-07 23:50:00|12080.5|12078.5|12079.5|12077.5|12082.1|12080.1|12076.5|12074.5|155
1657238100000|2022-07-07 23:55:00|12080.4|12078.4|12074.9|12072.9|12080.9|12078.9|12074.4|12072.4|269
1657238400000|2022-07-08 00:00:00|12075|12073|12080.4|12078.4|12093.1|12091.1|12075|12073|792
1657238700000|2022-07-08 00:05:00|12080.5|12078.5|12066.6|12064.6|12080.5|12078.5|12063.7|12061.7|902
1657239000000|2022-07-08 00:10:00|12066.9|12064.9|12066.1|12064.1|12070.4|12068.4|12063.4|12061.4|505
1657239300000|2022-07-08 00:15:00|12066|12064|12072.6|12070.6|12073|12071|12063.7|12061.7|451
1657239600000|2022-07-08 00:20:00|12072.7|12070.7|12071.1|12069.1|12073.1|12071.1|12064.5|12062.5|291
1657239900000|2022-07-08 00:25:00|12071|12069|12072|12070|12073.5|12071.5|12067.6|12065.6|208
1657240200000|2022-07-08 00:30:00|12071.9|12069.9|12070.6|12068.6|12073.1|12071.1|12069.4|12067.4|128
1657240500000|2022-07-08 00:35:00|12070.7|12068.7|12077.9|12075.9|12080.1|12078.1|12070.1|12068.1|386
1657240800000|2022-07-08 00:40:00|12078|12076|12082.1|12080.1|12089|12087|12077.6|12075.6|601
1657241100000|2022-07-08 00:45:00|12081.7|12079.7|12082.2|12080.2|12084.9|12082.9|12079.6|12077.6|221
1657241400000|2022-07-08 00:50:00|12082.4|12080.4|12086.1|12084.1|12090.4|12088.4|12081|12079|315
1657241700000|2022-07-08 00:55:00|12086.2|12084.2|12090.4|12088.4|12092.4|12090.4|12084.4|12082.4|449
1657242000000|2022-07-08 01:00:00|12090.5|12088.5|12085.1|12083.1|12092.6|12090.6|12084.4|12082.4|312
1657242300000|2022-07-08 01:05:00|12085|12083|12083.5|12081.5|12087.4|12085.4|12081.7|12079.7|302
1657242600000|2022-07-08 01:10:00|12083.1|12081.1|12089.4|12087.4|12090.4|12088.4|12082.9|12080.9|247
1657242900000|2022-07-08 01:15:00|12089.5|12087.5|12091.6|12089.6|12101|12099|12087.5|12085.5|775
1657243200000|2022-07-08 01:20:00|12091.5|12089.5|12092.7|12090.7|12094.7|12092.7|12090.1|12088.1|222
1657243500000|2022-07-08 01:25:00|12092.6|12090.6|12097.5|12095.5|12100|12098|12091.7|12089.7|348
1657243800000|2022-07-08 01:30:00|12097.4|12095.4|12089.1|12087.1|12100|12098|12086.9|12084.9|475
1657244100000|2022-07-08 01:35:00|12089.2|12087.2|12086.5|12084.5|12089.9|12087.9|12082.9|12080.9|475
1657244400000|2022-07-08 01:40:00|12086.6|12084.6|12093.2|12091.2|12094.6|12092.6|12084.7|12082.7|315
1657244700000|2022-07-08 01:45:00|12093.1|12091.1|12087|12085|12094|12092|12084|12082|329
1657245000000|2022-07-08 01:50:00|12086.6|12084.6|12081.4|12079.4|12088.4|12086.4|12079|12077|367
1657245300000|2022-07-08 01:55:00|12081.2|12079.2|12083.4|12081.4|12085.1|12083.1|12078.7|12076.7|331
1657245600000|2022-07-08 02:00:00|12083.9|12081.9|12085.2|12083.2|12088.2|12086.2|12083.2|12081.2|319
1657245900000|2022-07-08 02:05:00|12085|12083|12077.9|12075.9|12085.2|12083.2|12076.7|12074.7|319
1657246200000|2022-07-08 02:10:00|12077.2|12075.2|12081.7|12079.7|12084.4|12082.4|12077.2|12075.2|309
1657246500000|2022-07-08 02:15:00|12081.6|12079.6|12084.2|12082.2|12085.5|12083.5|12080.4|12078.4|172
1657246800000|2022-07-08 02:20:00|12084.5|12082.5|12084.9|12082.9|12087.1|12085.1|12082.7|12080.7|195
1657247100000|2022-07-08 02:25:00|12085|12083|12091.1|12089.1|12092|12090|12081.7|12079.7|259
1657247400000|2022-07-08 02:30:00|12091.2|12089.2|12079.5|12077.5|12097.9|12095.9|12078.2|12076.2|581
1657247700000|2022-07-08 02:35:00|12079.6|12077.6|12085.2|12083.2|12086.2|12084.2|12076.7|12074.7|229
1657248000000|2022-07-08 02:40:00|12085.1|12083.1|12078.1|12076.1|12087.7|12085.7|12078|12076|180
1657248300000|2022-07-08 02:45:00|12078|12076|12064.7|12062.7|12078|12076|12060.5|12058.5|1530
1657248600000|2022-07-08 02:50:00|12064.6|12062.6|12064.9|12062.9|12066.1|12064.1|12058.7|12056.7|732
1657248900000|2022-07-08 02:55:00|12064.5|12062.5|12045.7|12043.7|12065.1|12063.1|12038.1|12036.1|1595
1657249200000|2022-07-08 03:00:00|12045.9|12043.9|12048.4|12046.4|12052.9|12050.9|12036.4|12034.4|1294
1657249500000|2022-07-08 03:05:00|12048.2|12046.2|12052.7|12050.7|12054.9|12052.9|12043.1|12041.1|704
1657249800000|2022-07-08 03:10:00|12052.6|12050.6|12058.1|12056.1|12060.7|12058.7|12049.4|12047.4|595
1657250100000|2022-07-08 03:15:00|12058.2|12056.2|12057.5|12055.5|12060.7|12058.7|12053.4|12051.4|363
1657250400000|2022-07-08 03:20:00|12057.4|12055.4|12061.9|12059.9|12062|12060|12054|12052|314
1657250700000|2022-07-08 03:25:00|12062|12060|12056.1|12054.1|12066.2|12064.2|12053.6|12051.6|608
1657251000000|2022-07-08 03:30:00|12056|12054|12061.2|12059.2|12073.6|12071.6|12055.7|12053.7|845
1657251300000|2022-07-08 03:35:00|12061.1|12059.1|12060.1|12058.1|12066.9|12064.9|12060|12058|222
1657251600000|2022-07-08 03:40:00|12060.2|12058.2|12053.5|12051.5|12061.7|12059.7|12050.5|12048.5|528
1657251900000|2022-07-08 03:45:00|12054|12052|12057.6|12055.6|12059.9|12057.9|12044.9|12042.9|734
1657252200000|2022-07-08 03:50:00|12057.2|12055.2|12055.2|12053.2|12058.5|12056.5|12050.4|12048.4|243
1657252500000|2022-07-08 03:55:00|12055.1|12053.1|12048.7|12046.7|12055.1|12053.1|12045.9|12043.9|348
1657252800000|2022-07-08 04:00:00|12048.2|12046.2|12057.2|12055.2|12057.9|12055.9|12046.5|12044.5|342
1657253100000|2022-07-08 04:05:00|12057.1|12055.1|12056.5|12054.5|12058.9|12056.9|12048.1|12046.1|427
1657253400000|2022-07-08 04:10:00|12056.4|12054.4|12051.9|12049.9|12058|12056|12050.2|12048.2|353
1657253700000|2022-07-08 04:15:00|12051.6|12049.6|12048.1|12046.1|12054.2|12052.2|12048|12046|284
1657254000000|2022-07-08 04:20:00|12049.1|12047.1|12052.9|12050.9|12053.1|12051.1|12048.9|12046.9|173
1657254300000|2022-07-08 04:25:00|12053|12051|12050.5|12048.5|12054.1|12052.1|12048.5|12046.5|262
1657254600000|2022-07-08 04:30:00|12050.6|12048.6|12056.6|12054.6|12062.4|12060.4|12050.6|12048.6|521
1657254900000|2022-07-08 04:35:00|12056.7|12054.7|12058.5|12056.5|12060.4|12058.4|12054|12052|258
1657255200000|2022-07-08 04:40:00|12058.6|12056.6|12058.9|12056.9|12061.4|12059.4|12054.9|12052.9|244
1657255500000|2022-07-08 04:45:00|12058.7|12056.7|12059.4|12057.4|12059.9|12057.9|12054.6|12052.6|179
1657255800000|2022-07-08 04:50:00|12059.5|12057.5|12062.7|12060.7|12062.7|12060.7|12057.7|12055.7|126
1657256100000|2022-07-08 04:55:00|12062.9|12060.9|12065.9|12063.9|12069|12067|12062.9|12060.9|386
1657256400000|2022-07-08 05:00:00|12065.7|12063.7|12058.4|12056.4|12067.2|12065.2|12057.7|12055.7|311
1657256700000|2022-07-08 05:05:00|12058.2|12056.2|12061.7|12059.7|12062.4|12060.4|12056.7|12054.7|308
1657257000000|2022-07-08 05:10:00|12061.9|12059.9|12058.2|12056.2|12065.1|12063.1|12057.5|12055.5|195
1657257300000|2022-07-08 05:15:00|12058.1|12056.1|12060.5|12058.5|12064.4|12062.4|12057.5|12055.5|165
1657257600000|2022-07-08 05:20:00|12060.4|12058.4|12052.5|12050.5|12060.4|12058.4|12052.1|12050.1|210
1657257900000|2022-07-08 05:25:00|12052.6|12050.6|12057.4|12055.4|12061.9|12059.9|12052.5|12050.5|135
1657258200000|2022-07-08 05:30:00|12057.2|12055.2|12060.5|12058.5|12061.6|12059.6|12053.6|12051.6|301
1657258500000|2022-07-08 05:35:00|12060.6|12058.6|12057.2|12055.2|12065.4|12063.4|12056.7|12054.7|288
1657258800000|2022-07-08 05:40:00|12057.1|12055.1|12048.5|12046.5|12059.2|12057.2|12046.7|12044.7|453
1657259100000|2022-07-08 05:45:00|12048.2|12046.2|12053.6|12051.6|12053.6|12051.6|12045.9|12043.9|553
1657259400000|2022-07-08 05:50:00|12053.5|12051.5|12040.4|12038.4|12054.1|12052.1|12039.6|12037.6|434
1657259700000|2022-07-08 05:55:00|12040.5|12038.5|12042.2|12040.2|12045.9|12043.9|12034.4|12032.4|630
1657260000000|2022-07-08 06:00:00|12042.1|12040.1|12047.4|12045.4|12052.5|12050.5|12040.2|12038.2|745
1657260300000|2022-07-08 06:05:00|12047.2|12045.2|12052.2|12050.2|12056|12054|12045|12043|360
1657260600000|2022-07-08 06:10:00|12052.1|12050.1|12052.7|12050.7|12059.5|12057.5|12051.5|12049.5|425
1657260900000|2022-07-08 06:15:00|12052.6|12050.6|12048|12046|12055|12053|12045|12043|341
1657261200000|2022-07-08 06:20:00|12047.7|12045.7|12041.9|12039.9|12049.4|12047.4|12040.5|12038.5|285
1657261500000|2022-07-08 06:25:00|12042|12040|12040.7|12038.7|12043.9|12041.9|12039.4|12037.4|334
1657261800000|2022-07-08 06:30:00|12040.9|12038.9|12035.4|12033.4|12041.4|12039.4|12034.9|12032.9|476
1657262100000|2022-07-08 06:35:00|12035.5|12033.5|12042|12040|12043.6|12041.6|12032.4|12030.4|458
1657262400000|2022-07-08 06:40:00|12042.4|12040.4|12044.7|12042.7|12045.5|12043.5|12040.1|12038.1|345
1657262700000|2022-07-08 06:45:00|12044.9|12042.9|12049.6|12047.6|12053.1|12051.1|12044.7|12042.7|484
1657263000000|2022-07-08 06:50:00|12049.2|12047.2|12054|12052|12054.9|12052.9|12047.6|12045.6|341
1657263300000|2022-07-08 06:55:00|12054.1|12052.1|12058|12056|12058.7|12056.7|12050.4|12048.4|395
1657263600000|2022-07-08 07:00:00|12057.4|12055.4|12056.7|12054.7|12062.4|12060.4|12051.2|12049.2|809
1657263900000|2022-07-08 07:05:00|12056.6|12054.6|12050.5|12048.5|12057.1|12055.1|12044.6|12042.6|689
1657264200000|2022-07-08 07:10:00|12050.4|12048.4|12054.5|12052.5|12061.2|12059.2|12047.7|12045.7|648
1657264500000|2022-07-08 07:15:00|12054.1|12052.1|12061.4|12059.4|12063.9|12061.9|12053.2|12051.2|445
1657264800000|2022-07-08 07:20:00|12061.5|12059.5|12063.2|12061.2|12067.2|12065.2|12058.1|12056.1|531
1657265100000|2022-07-08 07:25:00|12063.4|12061.4|12057.5|12055.5|12065.9|12063.9|12056.2|12054.2|558
1657265400000|2022-07-08 07:30:00|12058.9|12056.9|12073.6|12071.6|12076.5|12074.5|12058.9|12056.9|849
1657265700000|2022-07-08 07:35:00|12073.7|12071.7|12078.7|12076.7|12085.1|12083.1|12073.1|12071.1|877
1657266000000|2022-07-08 07:40:00|12078.6|12076.6|12071.5|12069.5|12082.7|12080.7|12071.4|12069.4|567
1657266300000|2022-07-08 07:45:00|12071.4|12069.4|12071|12069|12072.7|12070.7|12066.4|12064.4|679
1657266600000|2022-07-08 07:50:00|12070.9|12068.9|12062.9|12060.9|12071.6|12069.6|12059.2|12057.2|605
1657266900000|2022-07-08 07:55:00|12062.7|12060.7|12068.4|12066.4|12068.4|12066.4|12062.6|12060.6|294
1657267200000|2022-07-08 08:00:00|12068|12066|12066.5|12064.5|12068.9|12066.9|12063.5|12061.5|507
1657267500000|2022-07-08 08:05:00|12066.6|12064.6|12078|12076|12078.9|12076.9|12063.5|12061.5|939
1657267800000|2022-07-08 08:10:00|12077.7|12075.7|12074.4|12072.4|12081.2|12079.2|12072.1|12070.1|500
1657268100000|2022-07-08 08:15:00|12075.4|12073.4|12067.7|12065.7|12075.6|12073.6|12065.2|12063.2|603
1657268400000|2022-07-08 08:20:00|12067.6|12065.6|12061|12059|12067.6|12065.6|12057.1|12055.1|688
1657268700000|2022-07-08 08:25:00|12060.9|12058.9|12053.4|12051.4|12062.4|12060.4|12053.4|12051.4|505
1657269000000|2022-07-08 08:30:00|12053.5|12051.5|12049.4|12047.4|12054|12052|12047.1|12045.1|757
1657269300000|2022-07-08 08:35:00|12049.5|12047.5|12045.1|12043.1|12050.5|12048.5|12043|12041|608
1657269600000|2022-07-08 08:40:00|12044.9|12042.9|12050.6|12048.6|12051|12049|12043.7|12041.7|502
1657269900000|2022-07-08 08:45:00|12050.4|12048.4|12048.1|12046.1|12053.4|12051.4|12043.4|12041.4|779
1657270200000|2022-07-08 08:50:00|12048|12046|12055.9|12053.9|12056.5|12054.5|12045.7|12043.7|442
1657270500000|2022-07-08 08:55:00|12055.7|12053.7|12046|12044|12056.2|12054.2|12045.5|12043.5|419
1657270800000|2022-07-08 09:00:00|12046.1|12044.1|12036.6|12034.6|12048|12046|12033.1|12031.1|1025
1657271100000|2022-07-08 09:05:00|12036.4|12034.4|12033.5|12031.5|12037.9|12035.9|12031.4|12029.4|646
1657271400000|2022-07-08 09:10:00|12033.4|12031.4|12028.7|12026.7|12036.9|12034.9|12027.9|12025.9|663
1657271700000|2022-07-08 09:15:00|12028.9|12026.9|12026.2|12024.2|12037.9|12035.9|12026.1|12024.1|563
1657272000000|2022-07-08 09:20:00|12026.1|12024.1|12033|12031|12033.4|12031.4|12023.4|12021.4|671
1657272300000|2022-07-08 09:25:00|12032.9|12030.9|12037.1|12035.1|12038.6|12036.6|12027.5|12025.5|479
1657272600000|2022-07-08 09:30:00|12037|12035|12044.4|12042.4|12045.9|12043.9|12034.5|12032.5|547
1657272900000|2022-07-08 09:35:00|12044.6|12042.6|12051|12049|12051.1|12049.1|12041.9|12039.9|387
1657273200000|2022-07-08 09:40:00|12050.9|12048.9|12056|12054|12059.7|12057.7|12048.6|12046.6|631
1657273500000|2022-07-08 09:45:00|12056.5|12054.5|12050|12048|12057.2|12055.2|12049.4|12047.4|439
1657273800000|2022-07-08 09:50:00|12050.1|12048.1|12049.9|12047.9|12055.2|12053.2|12048.1|12046.1|337
1657274100000|2022-07-08 09:55:00|12049.7|12047.7|12054.7|12052.7|12060.4|12058.4|12049.5|12047.5|374
1657274400000|2022-07-08 10:00:00|12055|12053|12057.4|12055.4|12062.1|12060.1|12054.4|12052.4|387
1657274700000|2022-07-08 10:05:00|12057.2|12055.2|12067.5|12065.5|12068.4|12066.4|12056.9|12054.9|556
1657275000000|2022-07-08 10:10:00|12067.4|12065.4|12070.4|12068.4|12074|12072|12062.9|12060.9|692
1657275300000|2022-07-08 10:15:00|12071|12069|12081.6|12079.6|12081.9|12079.9|12068.2|12066.2|679
1657275600000|2022-07-08 10:20:00|12081.7|12079.7|12084.1|12082.1|12084.2|12082.2|12076.1|12074.1|914
1657275900000|2022-07-08 10:25:00|12084.5|12082.5|12086.6|12084.6|12095.2|12093.2|12080.2|12078.2|1205
1657276200000|2022-07-08 10:30:00|12087|12085|12085.2|12083.2|12093|12091|12082.1|12080.1|716
1657276500000|2022-07-08 10:35:00|12084.9|12082.9|12080.2|12078.2|12087|12085|12075.4|12073.4|785
1657276800000|2022-07-08 10:40:00|12080.5|12078.5|12077.5|12075.5|12081.1|12079.1|12075|12073|412
1657277100000|2022-07-08 10:45:00|12078|12076|12069.1|12067.1|12078.7|12076.7|12068.5|12066.5|586
1657277400000|2022-07-08 10:50:00|12069.7|12067.7|12052|12050|12070.4|12068.4|12051.9|12049.9|1059
1657277700000|2022-07-08 10:55:00|12051.7|12049.7|12039.6|12037.6|12051.9|12049.9|12034|12032|1662
1657278000000|2022-07-08 11:00:00|12040|12038|12050|12048|12053|12051|12040|12038|1087
1657278300000|2022-07-08 11:05:00|12049.9|12047.9|12039.5|12037.5|12050.6|12048.6|12037.6|12035.6|960
1657278600000|2022-07-08 11:10:00|12039.6|12037.6|12048.2|12046.2|12052.7|12050.7|12039.1|12037.1|888
1657278900000|2022-07-08 11:15:00|12048.4|12046.4|12056.6|12054.6|12056.7|12054.7|12046.2|12044.2|727
1657279200000|2022-07-08 11:20:00|12056.5|12054.5|12063.6|12061.6|12064.6|12062.6|12053|12051|761
1657279500000|2022-07-08 11:25:00|12063.7|12061.7|12058.5|12056.5|12066.1|12064.1|12053.4|12051.4|804
1657279800000|2022-07-08 11:30:00|12060.5|12058.5|12063.5|12061.5|12065|12063|12058|12056|564
1657280100000|2022-07-08 11:35:00|12063.6|12061.6|12057.2|12055.2|12063.7|12061.7|12052.1|12050.1|808
1657280400000|2022-07-08 11:40:00|12057.1|12055.1|12054.4|12052.4|12059.1|12057.1|12047.4|12045.4|767
1657280700000|2022-07-08 11:45:00|12054.5|12052.5|12067.4|12065.4|12068.5|12066.5|12054.4|12052.4|785
1657281000000|2022-07-08 11:50:00|12067.5|12065.5|12063.6|12061.6|12070.4|12068.4|12060.1|12058.1|793
1657281300000|2022-07-08 11:55:00|12063.4|12061.4|12056.4|12054.4|12064|12062|12050.4|12048.4|781
1657281600000|2022-07-08 12:00:00|12056.5|12054.5|12065.4|12063.4|12066.6|12064.6|12054.6|12052.6|1049
1657281900000|2022-07-08 12:05:00|12065.2|12063.2|12058.9|12056.9|12065.2|12063.2|12053.5|12051.5|634
1657282200000|2022-07-08 12:10:00|12058.5|12056.5|12066.6|12064.6|12068.9|12066.9|12056.6|12054.6|1020
1657282500000|2022-07-08 12:15:00|12066.5|12064.5|12065.6|12063.6|12073.2|12071.2|12064.5|12062.5|1017
1657282800000|2022-07-08 12:20:00|12065.2|12063.2|12066.9|12064.9|12076.1|12074.1|12065.2|12063.2|968
1657283100000|2022-07-08 12:25:00|12067|12065|12069.9|12067.9|12074.4|12072.4|12062.9|12060.9|898
1657283400000|2022-07-08 12:30:00|12069.1|12067.1|12009.1|12007.1|12070|12068|11976|11974|12735
1657283700000|2022-07-08 12:35:00|12009.5|12007.5|12009.4|12007.4|12022.2|12020.2|11988.2|11986.2|6212
1657284000000|2022-07-08 12:40:00|12009.2|12007.2|11970.6|11968.6|12010.4|12008.4|11967.6|11965.6|5101
1657284300000|2022-07-08 12:45:00|11970.7|11968.7|11933.4|11931.4|11979|11977|11923.5|11921.5|7852
1657284600000|2022-07-08 12:50:00|11933.1|11931.1|11957.2|11955.2|11964.4|11962.4|11932.9|11930.9|4605
1657284900000|2022-07-08 12:55:00|11957.9|11955.9|11982|11980|11984.6|11982.6|11955.1|11953.1|3810
1657285200000|2022-07-08 13:00:00|11981.9|11979.9|11989.9|11987.9|11999.5|11997.5|11979.2|11977.2|4957
1657285500000|2022-07-08 13:05:00|11989.7|11987.7|11979.5|11977.5|11996.2|11994.2|11965.2|11963.2|3907
1657285800000|2022-07-08 13:10:00|11979.2|11977.2|11987.1|11985.1|11988.7|11986.7|11964|11962|2857
1657286100000|2022-07-08 13:15:00|11986.9|11984.9|11990|11988|11991.5|11989.5|11975.5|11973.5|2296
1657286400000|2022-07-08 13:20:00|11990.2|11988.2|11992.1|11990.1|11994.5|11992.5|11978.1|11976.1|1965
1657286700000|2022-07-08 13:25:00|11992|11990|11988.5|11986.5|11996.1|11994.1|11972.4|11970.4|3449
1657287000000|2022-07-08 13:30:00|11988|11987|12006.7|12005.7|12017.5|12016.5|11958.6|11957.6|17767
1657287300000|2022-07-08 13:35:00|12006.4|12005.4|12037.2|12036.2|12045|12044|11992.4|11991.4|13153
1657287600000|2022-07-08 13:40:00|12037.4|12036.4|12035.9|12034.9|12060.7|12059.7|12027.1|12026.1|11912
1657287900000|2022-07-08 13:45:00|12036.6|12035.6|11989.1|11988.1|12045.6|12044.6|11986|11985|10956
1657288200000|2022-07-08 13:50:00|11989|11988|11961.4|11960.4|11993.6|11992.6|11949.2|11948.2|10859
1657288500000|2022-07-08 13:55:00|11961.5|11960.5|11975.1|11974.1|11993.5|11992.5|11959.9|11958.9|8438
1657288800000|2022-07-08 14:00:00|11976.9|11975.9|12006.5|12005.5|12007.2|12006.2|11954.7|11953.7|9932
1657289100000|2022-07-08 14:05:00|12006.7|12005.7|11995.1|11994.1|12006.7|12005.7|11976.4|11975.4|7017
1657289400000|2022-07-08 14:10:00|11995|11994|12032.2|12031.2|12036.4|12035.4|11985.5|11984.5|8617
1657289700000|2022-07-08 14:15:00|12032.7|12031.7|12023.5|12022.5|12040.7|12039.7|12021.9|12020.9|6585
1657290000000|2022-07-08 14:20:00|12023.9|12022.9|12048.9|12047.9|12051.5|12050.5|12015.2|12014.2|7374
1657290300000|2022-07-08 14:25:00|12049|12048|12087.5|12086.5|12094.5|12093.5|12047.4|12046.4|12083
1657290600000|2022-07-08 14:30:00|12088|12087|12098.2|12097.2|12104.5|12103.5|12083.9|12082.9|8013
1657290900000|2022-07-08 14:35:00|12098.4|12097.4|12117.7|12116.7|12127.5|12126.5|12092.7|12091.7|9325
1657291200000|2022-07-08 14:40:00|12118.5|12117.5|12123.2|12122.2|12127.2|12126.2|12102.9|12101.9|7473
1657291500000|2022-07-08 14:45:00|12122.7|12121.7|12106.4|12105.4|12126.7|12125.7|12105.6|12104.6|5416
1657291800000|2022-07-08 14:50:00|12107.2|12106.2|12089.4|12088.4|12108.5|12107.5|12082|12081|9217
1657292100000|2022-07-08 14:55:00|12089.2|12088.2|12116.4|12115.4|12121.5|12120.5|12088.4|12087.4|6286
1657292400000|2022-07-08 15:00:00|12116.5|12115.5|12131.7|12130.7|12134.2|12133.2|12110.9|12109.9|8552
1657292700000|2022-07-08 15:05:00|12132.2|12131.2|12154.1|12153.1|12156|12155|12117|12116|7428
1657293000000|2022-07-08 15:10:00|12153.7|12152.7|12139.5|12138.5|12158|12157|12134.9|12133.9|10029
1657293300000|2022-07-08 15:15:00|12139|12138|12140.9|12139.9|12147.5|12146.5|12133.7|12132.7|5206
1657293600000|2022-07-08 15:20:00|12140.7|12139.7|12164.1|12163.1|12165.1|12164.1|12140.6|12139.6|6415
1657293900000|2022-07-08 15:25:00|12164.2|12163.2|12172.2|12171.2|12181|12180|12162.9|12161.9|6706
1657294200000|2022-07-08 15:30:00|12172.6|12171.6|12176.1|12175.1|12179.1|12178.1|12163.5|12162.5|3999
1657294500000|2022-07-08 15:35:00|12176|12175|12164.5|12163.5|12177.7|12176.7|12153.5|12152.5|4695
1657294800000|2022-07-08 15:40:00|12164.6|12163.6|12155.9|12154.9|12165.2|12164.2|12149.7|12148.7|3888
1657295100000|2022-07-08 15:45:00|12156.5|12155.5|12125.5|12124.5|12157.4|12156.4|12119.2|12118.2|7496
1657295400000|2022-07-08 15:50:00|12125.7|12124.7|12140.2|12139.2|12141.6|12140.6|12120.7|12119.7|5467
1657295700000|2022-07-08 15:55:00|12140.6|12139.6|12158.2|12157.2|12158.4|12157.4|12133.5|12132.5|4492
1657296000000|2022-07-08 16:00:00|12158.1|12157.1|12149|12148|12159.5|12158.5|12146.4|12145.4|4065
1657296300000|2022-07-08 16:05:00|12148.9|12147.9|12113.1|12112.1|12149.2|12148.2|12105.9|12104.9|6379
1657296600000|2022-07-08 16:10:00|12112.7|12111.7|12109.2|12108.2|12124.5|12123.5|12104.5|12103.5|4585
1657296900000|2022-07-08 16:15:00|12108.6|12107.6|12117.2|12116.2|12123.1|12122.1|12104|12103|3661
1657297200000|2022-07-08 16:20:00|12117.4|12116.4|12095|12094|12122.9|12121.9|12091.1|12090.1|4109
1657297500000|2022-07-08 16:25:00|12095.2|12094.2|12058.5|12057.5|12098.9|12097.9|12057.1|12056.1|8749
1657297800000|2022-07-08 16:30:00|12057.7|12056.7|12058.5|12057.5|12066.4|12065.4|12041.5|12040.5|8704
1657298100000|2022-07-08 16:35:00|12059|12058|12026.7|12025.7|12067.5|12066.5|12026.5|12025.5|5973
1657298400000|2022-07-08 16:40:00|12026.2|12025.2|12034.7|12033.7|12038.7|12037.7|12021.2|12020.2|5342
1657298700000|2022-07-08 16:45:00|12035.1|12034.1|12042.9|12041.9|12045.4|12044.4|12014.6|12013.6|5084
1657299000000|2022-07-08 16:50:00|12043.1|12042.1|12036.1|12035.1|12044.5|12043.5|12021.7|12020.7|4134
1657299300000|2022-07-08 16:55:00|12036.2|12035.2|12029.7|12028.7|12048.4|12047.4|12027|12026|4047
1657299600000|2022-07-08 17:00:00|12029.9|12028.9|12019|12018|12039.6|12038.6|12009.5|12008.5|5915
1657299900000|2022-07-08 17:05:00|12018.9|12017.9|12052.9|12051.9|12055|12054|12017.2|12016.2|5130
1657300200000|2022-07-08 17:10:00|12053.2|12052.2|12060.2|12059.2|12063.6|12062.6|12050.4|12049.4|4270
1657300500000|2022-07-08 17:15:00|12060|12059|12055.5|12054.5|12060.5|12059.5|12045.7|12044.7|3094
1657300800000|2022-07-08 17:20:00|12055.7|12054.7|12051.5|12050.5|12057.4|12056.4|12046.7|12045.7|2463
1657301100000|2022-07-08 17:25:00|12051.6|12050.6|12087.6|12086.6|12089.1|12088.1|12051.6|12050.6|5888
1657301400000|2022-07-08 17:30:00|12087.7|12086.7|12082.9|12081.9|12090.7|12089.7|12077.7|12076.7|4236
1657301700000|2022-07-08 17:35:00|12083|12082|12091.5|12090.5|12092.5|12091.5|12074.2|12073.2|4245
1657302000000|2022-07-08 17:40:00|12091.6|12090.6|12092.7|12091.7|12100.6|12099.6|12088.4|12087.4|3267
1657302300000|2022-07-08 17:45:00|12092.4|12091.4|12111.7|12110.7|12112.2|12111.2|12086.9|12085.9|4789
1657302600000|2022-07-08 17:50:00|12112|12111|12115.9|12114.9|12119.9|12118.9|12107|12106|3880
1657302900000|2022-07-08 17:55:00|12116|12115|12095.4|12094.4|12116.7|12115.7|12091.7|12090.7|4848
1657303200000|2022-07-08 18:00:00|12095.5|12094.5|12095.6|12094.6|12100.5|12099.5|12080.2|12079.2|4751
1657303500000|2022-07-08 18:05:00|12095.7|12094.7|12116.2|12115.2|12120.2|12119.2|12095|12094|4128
1657303800000|2022-07-08 18:10:00|12116|12115|12112.7|12111.7|12116.6|12115.6|12105.7|12104.7|2812
1657304100000|2022-07-08 18:15:00|12112.6|12111.6|12117.2|12116.2|12117.6|12116.6|12104.7|12103.7|2501
1657304400000|2022-07-08 18:20:00|12117.7|12116.7|12128.5|12127.5|12135.2|12134.2|12114|12113|4633
1657304700000|2022-07-08 18:25:00|12128.4|12127.4|12136.1|12135.1|12138.1|12137.1|12120|12119|3294
1657305000000|2022-07-08 18:30:00|12136.2|12135.2|12148.4|12147.4|12148.9|12147.9|12132.1|12131.1|3965
1657305300000|2022-07-08 18:35:00|12148.2|12147.2|12150.1|12149.1|12155.9|12154.9|12141|12140|4803
1657305600000|2022-07-08 18:40:00|12150.4|12149.4|12157.5|12156.5|12159.7|12158.7|12143|12142|4206
1657305900000|2022-07-08 18:45:00|12157.7|12156.7|12140|12139|12159.7|12158.7|12137.6|12136.6|4574
1657306200000|2022-07-08 18:50:00|12140.1|12139.1|12127.5|12126.5|12148|12147|12126.7|12125.7|4388
1657306500000|2022-07-08 18:55:00|12127.2|12126.2|12148.2|12147.2|12148.5|12147.5|12123.9|12122.9|4391
1657306800000|2022-07-08 19:00:00|12148.1|12147.1|12148.7|12147.7|12154.7|12153.7|12133.5|12132.5|4441
1657307100000|2022-07-08 19:05:00|12148.6|12147.6|12128.5|12127.5|12152.5|12151.5|12125.9|12124.9|5507
1657307400000|2022-07-08 19:10:00|12128.7|12127.7|12145.5|12144.5|12146|12145|12125.1|12124.1|3456
1657307700000|2022-07-08 19:15:00|12145.1|12144.1|12137.9|12136.9|12146.2|12145.2|12131.5|12130.5|2514
1657308000000|2022-07-08 19:20:00|12137.8|12136.8|12125.5|12124.5|12143.4|12142.4|12122.5|12121.5|3374
1657308300000|2022-07-08 19:25:00|12125.4|12124.4|12127.1|12126.1|12130.3|12129.3|12117.1|12116.1|4317
1657308600000|2022-07-08 19:30:00|12126.9|12125.9|12119.1|12118.1|12132.9|12131.9|12111.4|12110.4|5244
1657308900000|2022-07-08 19:35:00|12119|12118|12119.4|12118.4|12132.8|12131.8|12110.6|12109.6|5020
1657309200000|2022-07-08 19:40:00|12119.3|12118.3|12133.6|12132.6|12138.4|12137.4|12118.5|12117.5|4965
1657309500000|2022-07-08 19:45:00|12133.4|12132.4|12125.8|12124.8|12138.9|12137.9|12121.4|12120.4|3392
1657309800000|2022-07-08 19:50:00|12124.8|12123.8|12134|12133|12136.5|12135.5|12113.3|12112.3|7321
1657310100000|2022-07-08 19:55:00|12131.4|12130.4|12124.6|12123.6|12142.8|12141.8|12116.3|12115.3|12694
1657310400000|2022-07-08 20:00:00|12125.6|12124.6|12126.1|12124.1|12134.9|12132.9|12116.8|12114.8|4389
1657310700000|2022-07-08 20:05:00|12126|12124|12132.8|12130.8|12135.1|12133.1|12125.9|12123.9|1288
1657311000000|2022-07-08 20:10:00|12132.9|12130.9|12133.5|12131.5|12135.6|12133.6|12130.4|12128.4|1131
1657311300000|2022-07-08 20:15:00|12133.4|12131.4|12135.3|12133.3|12136.5|12134.5|12131.9|12129.9|435
1657311600000|2022-07-08 20:20:00|12135.1|12133.1|12135|12133|12136.1|12134.1|12132.4|12130.4|378
1657311900000|2022-07-08 20:25:00|12134.9|12132.9|12136.3|12134.3|12136.3|12134.3|12133.4|12131.4|336
1657312200000|2022-07-08 20:30:00|12136.1|12134.1|12132.6|12130.6|12136.1|12134.1|12132.3|12130.3|301
1657312500000|2022-07-08 20:35:00|12132.5|12130.5|12131.1|12129.1|12132.5|12130.5|12127|12125|392
1657312800000|2022-07-08 20:40:00|12130.9|12128.9|12130.3|12128.3|12131.9|12129.9|12127.8|12125.8|331
1657313100000|2022-07-08 20:45:00|12131|12129|12130.8|12128.8|12132.9|12130.9|12128.9|12126.9|280
1657313400000|2022-07-08 20:50:00|12130.5|12128.5|12130.3|12128.3|12131.8|12129.8|12127.8|12125.8|359
1657313700000|2022-07-08 20:55:00|12129.1|12127.1|12132.8|12127.8|12132.8|12130.6|12127.9|12125.9|407
1657314000000|2022-07-08 21:00:00|12132.5|12127.5|12132.5|12127.5|12132.5|12127.5|12132.5|12127.5|0
1657490400000|2022-07-10 22:00:00|12113.1|12111.1|12097.6|12095.6|12113.5|12111.5|12093.1|12091.1|876
1657490700000|2022-07-10 22:05:00|12097.5|12095.5|12098.5|12096.5|12101.4|12099.4|12093.1|12091.1|452
1657491000000|2022-07-10 22:10:00|12098.6|12096.6|12085.5|12083.5|12099|12097|12083.3|12081.3|541
1657491300000|2022-07-10 22:15:00|12085.4|12083.4|12076.5|12074.5|12086.4|12084.4|12076.3|12074.3|589
1657491600000|2022-07-10 22:20:00|12076.4|12074.4|12068.3|12066.3|12079.5|12077.5|12063.8|12061.8|860
1657491900000|2022-07-10 22:25:00|12068.1|12066.1|12073.6|12071.6|12078.5|12076.5|12068.1|12066.1|391
1657492200000|2022-07-10 22:30:00|12073.8|12071.8|12073.9|12071.9|12080.8|12078.8|12073|12071|302
1657492500000|2022-07-10 22:35:00|12074|12072|12079.3|12077.3|12079.9|12077.9|12070.8|12068.8|276
1657492800000|2022-07-10 22:40:00|12078.3|12076.3|12078.5|12076.5|12081|12079|12077|12075|205
1657493100000|2022-07-10 22:45:00|12078.6|12076.6|12075.5|12073.5|12079|12077|12072.9|12070.9|217
1657493400000|2022-07-10 22:50:00|12075.6|12073.6|12081.1|12079.1|12081.1|12079.1|12075.6|12073.6|187
1657493700000|2022-07-10 22:55:00|12080.1|12078.1|12076.3|12074.3|12083|12081|12074.1|12072.1|286
1657494000000|2022-07-10 23:00:00|12076.6|12074.6|12068.9|12066.9|12077|12075|12065.8|12063.8|430
1657494300000|2022-07-10 23:05:00|12069|12067|12082.1|12080.1|12085.8|12083.8|12068.9|12066.9|600
1657494600000|2022-07-10 23:10:00|12082.6|12080.6|12084.1|12082.1|12084.6|12082.6|12078.3|12076.3|297
1657494900000|2022-07-10 23:15:00|12083.3|12081.3|12076.8|12074.8|12083.3|12081.3|12074.4|12072.4|266
1657495200000|2022-07-10 23:20:00|12076.5|12074.5|12070|12068|12076.5|12074.5|12067.9|12065.9|274
1657495500000|2022-07-10 23:25:00|12069.9|12067.9|12078.3|12076.3|12078.8|12076.8|12068|12066|329
1657495800000|2022-07-10 23:30:00|12078.1|12076.1|12085.6|12083.6|12089.3|12087.3|12078.1|12076.1|658
1657496100000|2022-07-10 23:35:00|12085.5|12083.5|12087.9|12085.9|12091.1|12089.1|12080.1|12078.1|387
1657496400000|2022-07-10 23:40:00|12088|12086|12090.3|12088.3|12094.6|12092.6|12087.9|12085.9|513
1657496700000|2022-07-10 23:45:00|12090.4|12088.4|12095.1|12093.1|12097.9|12095.9|12090.3|12088.3|507
1657497000000|2022-07-10 23:50:00|12095|12093|12089.5|12087.5|12097.5|12095.5|12088.4|12086.4|371
1657497300000|2022-07-10 23:55:00|12089.6|12087.6|12087.8|12085.8|12092.1|12090.1|12084.8|12082.8|238
1657497600000|2022-07-11 00:00:00|12088.3|12086.3|12081.9|12079.9|12089.3|12087.3|12076.9|12074.9|429
1657497900000|2022-07-11 00:05:00|12081.8|12079.8|12076|12074|12086.6|12084.6|12076|12074|407
1657498200000|2022-07-11 00:10:00|12076.1|12074.1|12076.4|12074.4|12080.9|12078.9|12072.1|12070.1|401
1657498500000|2022-07-11 00:15:00|12076.3|12074.3|12069.5|12067.5|12079.9|12077.9|12065.6|12063.6|631
1657498800000|2022-07-11 00:20:00|12069.6|12067.6|12078.4|12076.4|12082.8|12080.8|12069.4|12067.4|395
1657499100000|2022-07-11 00:25:00|12078.3|12076.3|12085.6|12083.6|12090.3|12088.3|12077.3|12075.3|423
1657499400000|2022-07-11 00:30:00|12085.5|12083.5|12079.8|12077.8|12092.9|12090.9|12077.9|12075.9|377
1657499700000|2022-07-11 00:35:00|12080.1|12078.1|12080|12078|12083.8|12081.8|12076.3|12074.3|271
1657500000000|2022-07-11 00:40:00|12080.3|12078.3|12078.5|12076.5|12085|12083|12077.4|12075.4|194
1657500300000|2022-07-11 00:45:00|12078.6|12076.6|12077|12075|12083.8|12081.8|12077|12075|191
1657500600000|2022-07-11 00:50:00|12076.9|12074.9|12085.4|12083.4|12087.5|12085.5|12076.3|12074.3|207
1657500900000|2022-07-11 00:55:00|12085.5|12083.5|12088.4|12086.4|12094.4|12092.4|12085.5|12083.5|426
1657501200000|2022-07-11 01:00:00|12088.5|12086.5|12073.5|12071.5|12088.5|12086.5|12073.3|12071.3|346
1657501500000|2022-07-11 01:05:00|12073.6|12071.6|12066.5|12064.5|12073.8|12071.8|12056.1|12054.1|1082
1657501800000|2022-07-11 01:10:00|12066.8|12064.8|12074.1|12072.1|12075|12073|12064.3|12062.3|472
1657502100000|2022-07-11 01:15:00|12074.3|12072.3|12061.5|12059.5|12074.4|12072.4|12056.9|12054.9|613
1657502400000|2022-07-11 01:20:00|12061.4|12059.4|12051.8|12049.8|12062.4|12060.4|12050.9|12048.9|688
1657502700000|2022-07-11 01:25:00|12051.9|12049.9|12048.1|12046.1|12057.5|12055.5|12047.3|12045.3|594
1657503000000|2022-07-11 01:30:00|12048.3|12046.3|12056|12054|12059.8|12057.8|12047.1|12045.1|387
1657503300000|2022-07-11 01:35:00|12055.9|12053.9|12049.5|12047.5|12056|12054|12040.8|12038.8|705
1657503600000|2022-07-11 01:40:00|12049.3|12047.3|12051.8|12049.8|12057.4|12055.4|12047.4|12045.4|447
1657503900000|2022-07-11 01:45:00|12051.9|12049.9|12047|12045|12054.5|12052.5|12042.9|12040.9|338
1657504200000|2022-07-11 01:50:00|12047.3|12045.3|12034|12032|12047.3|12045.3|12026|12024|1128
1657504500000|2022-07-11 01:55:00|12034.1|12032.1|12025.8|12023.8|12038.5|12036.5|12024.4|12022.4|555
1657504800000|2022-07-11 02:00:00|12025.3|12023.3|12016.4|12014.4|12030.3|12028.3|12014.8|12012.8|1244
1657505100000|2022-07-11 02:05:00|12016.5|12014.5|12019.8|12017.8|12022.8|12020.8|12012.6|12010.6|789
1657505400000|2022-07-11 02:10:00|12019.6|12017.6|12016.8|12014.8|12021.1|12019.1|12014.3|12012.3|506
1657505700000|2022-07-11 02:15:00|12016.6|12014.6|12015.5|12013.5|12018.1|12016.1|12013.8|12011.8|295
1657506000000|2022-07-11 02:20:00|12015.6|12013.6|12021.9|12019.9|12024|12022|12015.5|12013.5|544
1657506300000|2022-07-11 02:25:00|12022|12020|12025|12023|12026|12024|12020.1|12018.1|292
1657506600000|2022-07-11 02:30:00|12024.9|12022.9|12026.5|12024.5|12028.4|12026.4|12018.5|12016.5|565
1657506900000|2022-07-11 02:35:00|12026.4|12024.4|12025.6|12023.6|12028.3|12026.3|12018.4|12016.4|390
1657507200000|2022-07-11 02:40:00|12024.8|12022.8|12027.4|12025.4|12030.8|12028.8|12021.8|12019.8|381
1657507500000|2022-07-11 02:45:00|12027.6|12025.6|12023.1|12021.1|12028|12026|12020.3|12018.3|430
1657507800000|2022-07-11 02:50:00|12023|12021|12013.1|12011.1|12023.9|12021.9|12013.1|12011.1|488
1657508100000|2022-07-11 02:55:00|12013|12011|12009.4|12007.4|12015.3|12013.3|12006.3|12004.3|902
1657508400000|2022-07-11 03:00:00|12009.6|12007.6|12010.3|12008.3|12011.9|12009.9|12004.6|12002.6|486
1657508700000|2022-07-11 03:05:00|12010.1|12008.1|12014.9|12012.9|12015.5|12013.5|12008.5|12006.5|322
1657509000000|2022-07-11 03:10:00|12014.5|12012.5|12004|12002|12018.4|12016.4|12000|11998|754
1657509300000|2022-07-11 03:15:00|12003.9|12001.9|12006.9|12004.9|12007.9|12005.9|11995.3|11993.3|703
1657509600000|2022-07-11 03:20:00|12007|12005|12010|12008|12010.6|12008.6|11998.5|11996.5|493
1657509900000|2022-07-11 03:25:00|12009.9|12007.9|12012.3|12010.3|12013.8|12011.8|12006.5|12004.5|263
1657510200000|2022-07-11 03:30:00|12012.1|12010.1|12013.9|12011.9|12016|12014|12007.8|12005.8|334
1657510500000|2022-07-11 03:35:00|12014|12012|12020.9|12018.9|12021.3|12019.3|12013.3|12011.3|294
1657510800000|2022-07-11 03:40:00|12021|12019|12012.3|12010.3|12021|12019|12010.9|12008.9|248
1657511100000|2022-07-11 03:45:00|12012.1|12010.1|12017.6|12015.6|12018.4|12016.4|12010|12008|185
1657511400000|2022-07-11 03:50:00|12017.5|12015.5|12015.5|12013.5|12018|12016|12013.4|12011.4|141
1657511700000|2022-07-11 03:55:00|12015.4|12013.4|12020|12018|12021.1|12019.1|12013.8|12011.8|364
1657512000000|2022-07-11 04:00:00|12019.9|12017.9|12020.9|12018.9|12023.3|12021.3|12018.6|12016.6|352
1657512300000|2022-07-11 04:05:00|12020.8|12018.8|12018.6|12016.6|12021.4|12019.4|12018.1|12016.1|159
1657512600000|2022-07-11 04:10:00|12018.5|12016.5|12023.3|12021.3|12024.4|12022.4|12017.9|12015.9|209
1657512900000|2022-07-11 04:15:00|12023.1|12021.1|12019|12017|12024.5|12022.5|12018.6|12016.6|277
1657513200000|2022-07-11 04:20:00|12018.9|12016.9|12014.5|12012.5|12020.5|12018.5|12010.6|12008.6|435
1657513500000|2022-07-11 04:25:00|12014.4|12012.4|12013|12011|12015.8|12013.8|12010.5|12008.5|258
1657513800000|2022-07-11 04:30:00|12012.9|12010.9|12019.4|12017.4|12023.4|12021.4|12006.9|12004.9|495
1657514100000|2022-07-11 04:35:00|12019.5|12017.5|12017|12015|12021.4|12019.4|12014.8|12012.8|210
1657514400000|2022-07-11 04:40:00|12017.1|12015.1|12007.9|12005.9|12017.4|12015.4|12006.6|12004.6|351
1657514700000|2022-07-11 04:45:00|12007.8|12005.8|12010.4|12008.4|12014|12012|12007.8|12005.8|329
1657515000000|2022-07-11 04:50:00|12010|12008|12008.5|12006.5|12012.3|12010.3|12004|12002|319
1657515300000|2022-07-11 04:55:00|12008.4|12006.4|12007.3|12005.3|12009.5|12007.5|12005.5|12003.5|161
1657515600000|2022-07-11 05:00:00|12007.1|12005.1|12007.9|12005.9|12010.5|12008.5|12003.3|12001.3|368
1657515900000|2022-07-11 05:05:00|12008.3|12006.3|12003.1|12001.1|12012.8|12010.8|12001.4|11999.4|440
1657516200000|2022-07-11 05:10:00|12003|12001|12006.4|12004.4|12007.5|12005.5|12002|12000|207
1657516500000|2022-07-11 05:15:00|12006.5|12004.5|12010.3|12008.3|12014|12012|12006.5|12004.5|467
1657516800000|2022-07-11 05:20:00|12010.4|12008.4|12014|12012|12015.8|12013.8|12008.4|12006.4|214
1657517100000|2022-07-11 05:25:00|12013.9|12011.9|12011.5|12009.5|12015.1|12013.1|12006.4|12004.4|279
1657517400000|2022-07-11 05:30:00|12011.4|12009.4|12007.4|12005.4|12012|12010|12003.3|12001.3|270
1657517700000|2022-07-11 05:35:00|12007.5|12005.5|12011.4|12009.4|12012|12010|12006.1|12004.1|123
1657518000000|2022-07-11 05:40:00|12011.3|12009.3|12014.3|12012.3|12015.4|12013.4|12007.4|12005.4|236
1657518300000|2022-07-11 05:45:00|12014.4|12012.4|12009.3|12007.3|12016.5|12014.5|12008|12006|259
1657518600000|2022-07-11 05:50:00|12008.9|12006.9|11999.6|11997.6|12008.9|12006.9|11996.8|11994.8|635
1657518900000|2022-07-11 05:55:00|12000.1|11998.1|11998.9|11996.9|12005|12003|11991.9|11989.9|568
1657519200000|2022-07-11 06:00:00|11999|11997|12008.4|12006.4|12011.8|12009.8|11996.4|11994.4|879
1657519500000|2022-07-11 06:05:00|12008.3|12006.3|11977.6|11975.6|12010.1|12008.1|11973.3|11971.3|1727
1657519800000|2022-07-11 06:10:00|11977.4|11975.4|11971.8|11969.8|11983|11981|11967.6|11965.6|1412
1657520100000|2022-07-11 06:15:00|11971.6|11969.6|11986.9|11984.9|11987|11985|11969.5|11967.5|872
1657520400000|2022-07-11 06:20:00|11986.8|11984.8|11988.6|11986.6|11992|11990|11983.5|11981.5|805
1657520700000|2022-07-11 06:25:00|11988.8|11986.8|11993.6|11991.6|11995.8|11993.8|11985.8|11983.8|411
1657521000000|2022-07-11 06:30:00|11993.5|11991.5|11998|11996|12002.4|12000.4|11991.4|11989.4|548
1657521300000|2022-07-11 06:35:00|11997.8|11995.8|11999.1|11997.1|12004.9|12002.9|11994.4|11992.4|561
1657521600000|2022-07-11 06:40:00|11999|11997|11998.6|11996.6|12001|11999|11992.6|11990.6|593
1657521900000|2022-07-11 06:45:00|11998.5|11996.5|11996.6|11994.6|12000.5|11998.5|11994|11992|258
1657522200000|2022-07-11 06:50:00|11996.5|11994.5|11988|11986|11996.5|11994.5|11985.3|11983.3|433
1657522500000|2022-07-11 06:55:00|11988.1|11986.1|11991.5|11989.5|11996.8|11994.8|11987.5|11985.5|258
1657522800000|2022-07-11 07:00:00|11992.5|11990.5|11992.6|11990.6|11996.4|11994.4|11974.9|11972.9|1670
1657523100000|2022-07-11 07:05:00|11992.8|11990.8|12006|12004|12015|12013|11991.1|11989.1|1308
1657523400000|2022-07-11 07:10:00|12005.9|12003.9|12003.4|12001.4|12018.8|12016.8|12002.9|12000.9|1095
1657523700000|2022-07-11 07:15:00|12003.3|12001.3|12019.9|12017.9|12019.9|12017.9|11998.9|11996.9|891
1657524000000|2022-07-11 07:20:00|12019.5|12017.5|12020.4|12018.4|12030.4|12028.4|12015.1|12013.1|1178
1657524300000|2022-07-11 07:25:00|12020.3|12018.3|12012.4|12010.4|12023.3|12021.3|12010.1|12008.1|715
1657524600000|2022-07-11 07:30:00|12012.6|12010.6|12027.1|12025.1|12027.8|12025.8|12007.4|12005.4|755
1657524900000|2022-07-11 07:35:00|12026.8|12024.8|12021.3|12019.3|12036.3|12034.3|12020.5|12018.5|1004
1657525200000|2022-07-11 07:40:00|12021.4|12019.4|12016.1|12014.1|12024.1|12022.1|12014.1|12012.1|797
1657525500000|2022-07-11 07:45:00|12016.8|12014.8|12012.3|12010.3|12028.5|12026.5|12009.8|12007.8|857
1657525800000|2022-07-11 07:50:00|12012.9|12010.9|12010.4|12008.4|12016.5|12014.5|12006.1|12004.1|784
1657526100000|2022-07-11 07:55:00|12010.3|12008.3|12014.4|12012.4|12019.4|12017.4|12008.1|12006.1|729
1657526400000|2022-07-11 08:00:00|12014.3|12012.3|12014.8|12012.8|12024.6|12022.6|12009|12007|1044
1657526700000|2022-07-11 08:05:00|12014.6|12012.6|12024|12022|12028.5|12026.5|12013.4|12011.4|1064
1657527000000|2022-07-11 08:10:00|12023.8|12021.8|12033.8|12031.8|12041.8|12039.8|12021.5|12019.5|1296
1657527300000|2022-07-11 08:15:00|12034|12032|12041.3|12039.3|12043.8|12041.8|12029.9|12027.9|807
1657527600000|2022-07-11 08:20:00|12041.1|12039.1|12038.9|12036.9|12044.3|12042.3|12031.9|12029.9|961
1657527900000|2022-07-11 08:25:00|12039|12037|12030.3|12028.3|12042.8|12040.8|12030.1|12028.1|586
1657528200000|2022-07-11 08:30:00|12030.1|12028.1|12037.4|12035.4|12037.8|12035.8|12029.1|12027.1|418
1657528500000|2022-07-11 08:35:00|12036.6|12034.6|12040.5|12038.5|12046.3|12044.3|12036.1|12034.1|588
1657528800000|2022-07-11 08:40:00|12040.4|12038.4|12034|12032|12041.3|12039.3|12031.3|12029.3|487
1657529100000|2022-07-11 08:45:00|12034.3|12032.3|12033.4|12031.4|12035.5|12033.5|12029.6|12027.6|386
1657529400000|2022-07-11 08:50:00|12033.6|12031.6|12032.6|12030.6|12038.1|12036.1|12023|12021|697
1657529700000|2022-07-11 08:55:00|12032.5|12030.5|12028.1|12026.1|12032.5|12030.5|12023|12021|509
1657530000000|2022-07-11 09:00:00|12028|12026|12039.6|12037.6|12040.4|12038.4|12020.6|12018.6|907
1657530300000|2022-07-11 09:05:00|12039.5|12037.5|12040.1|12038.1|12042.5|12040.5|12034.3|12032.3|422
1657530600000|2022-07-11 09:10:00|12040|12038|12042.4|12040.4|12047.4|12045.4|12037.8|12035.8|678
1657530900000|2022-07-11 09:15:00|12042.5|12040.5|12041.1|12039.1|12046.9|12044.9|12038.8|12036.8|347
1657531200000|2022-07-11 09:20:00|12040.5|12038.5|12040.1|12038.1|12041.6|12039.6|12033.1|12031.1|388
1657531500000|2022-07-11 09:25:00|12040.3|12038.3|12031.8|12029.8|12046.3|12044.3|12031.4|12029.4|628
1657531800000|2022-07-11 09:30:00|12031.6|12029.6|12026.9|12024.9|12033.4|12031.4|12025.5|12023.5|628
1657532100000|2022-07-11 09:35:00|12026.6|12024.6|12030.6|12028.6|12035.4|12033.4|12025.9|12023.9|315
1657532400000|2022-07-11 09:40:00|12031|12029|12024.9|12022.9|12034.4|12032.4|12024.5|12022.5|283
1657532700000|2022-07-11 09:45:00|12024.8|12022.8|12025.8|12023.8|12033.5|12031.5|12024.3|12022.3|479
1657533000000|2022-07-11 09:50:00|12025.9|12023.9|12023.4|12021.4|12028.4|12026.4|12022.8|12020.8|267
1657533300000|2022-07-11 09:55:00|12023.6|12021.6|12022|12020|12024.9|12022.9|12021.5|12019.5|261
1657533600000|2022-07-11 10:00:00|12021.9|12019.9|12026.5|12024.5|12027.5|12025.5|12015.8|12013.8|641
1657533900000|2022-07-11 10:05:00|12026.6|12024.6|12034.8|12032.8|12038.8|12036.8|12026.6|12024.6|720
1657534200000|2022-07-11 10:10:00|12034.3|12032.3|12040.6|12038.6|12041|12039|12033.6|12031.6|402
1657534500000|2022-07-11 10:15:00|12040.5|12038.5|12051.1|12049.1|12053|12051|12039.8|12037.8|697
1657534800000|2022-07-11 10:20:00|12051.3|12049.3|12047.9|12045.9|12055.8|12053.8|12046.3|12044.3|830
1657535100000|2022-07-11 10:25:00|12048|12046|12037.4|12035.4|12050.9|12048.9|12037.3|12035.3|639
1657535400000|2022-07-11 10:30:00|12037.3|12035.3|12029.5|12027.5|12038.3|12036.3|12027.1|12025.1|583
1657535700000|2022-07-11 10:35:00|12029.3|12027.3|12032.1|12030.1|12036.1|12034.1|12027.4|12025.4|479
1657536000000|2022-07-11 10:40:00|12032|12030|12041.4|12039.4|12041.4|12039.4|12029.8|12027.8|386
1657536300000|2022-07-11 10:45:00|12041.5|12039.5|12042.3|12040.3|12045.8|12043.8|12040|12038|499
1657536600000|2022-07-11 10:50:00|12042.4|12040.4|12029|12027|12044|12042|12028.9|12026.9|405
1657536900000|2022-07-11 10:55:00|12029.1|12027.1|12034.9|12032.9|12036|12034|12028.8|12026.8|374
1657537200000|2022-07-11 11:00:00|12034.5|12032.5|12045.3|12043.3|12046.9|12044.9|12034.4|12032.4|758
1657537500000|2022-07-11 11:05:00|12045.1|12043.1|12047.1|12045.1|12049.4|12047.4|12043.4|12041.4|343
1657537800000|2022-07-11 11:10:00|12047.3|12045.3|12046|12044|12050.4|12048.4|12042.6|12040.6|276
1657538100000|2022-07-11 11:15:00|12046.3|12044.3|12045.3|12043.3|12048.9|12046.9|12043.4|12041.4|239
1657538400000|2022-07-11 11:20:00|12045.4|12043.4|12041.3|12039.3|12046.9|12044.9|12040|12038|325
1657538700000|2022-07-11 11:25:00|12041.1|12039.1|12032.5|12030.5|12041.1|12039.1|12029.4|12027.4|536
1657539000000|2022-07-11 11:30:00|12032.4|12030.4|12033.5|12031.5|12037.5|12035.5|12030.1|12028.1|354
1657539300000|2022-07-11 11:35:00|12033.6|12031.6|12029.3|12027.3|12034.5|12032.5|12028|12026|306
1657539600000|2022-07-11 11:40:00|12029.1|12027.1|12022|12020|12029.3|12027.3|12019.8|12017.8|824
1657539900000|2022-07-11 11:45:00|12023|12021|12021.3|12019.3|12023.3|12021.3|12017.8|12015.8|417
1657540200000|2022-07-11 11:50:00|12021.4|12019.4|12010.3|12008.3|12021.4|12019.4|12009.5|12007.5|905
1657540500000|2022-07-11 11:55:00|12010.5|12008.5|12015.1|12013.1|12015.6|12013.6|12008|12006|671
1657540800000|2022-07-11 12:00:00|12015|12013|12012.9|12010.9|12020|12018|12012.5|12010.5|855
1657541100000|2022-07-11 12:05:00|12013|12011|12021.3|12019.3|12023.3|12021.3|12009.4|12007.4|982
1657541400000|2022-07-11 12:10:00|12021.4|12019.4|12023.6|12021.6|12028.1|12026.1|12019.9|12017.9|655
1657541700000|2022-07-11 12:15:00|12023.8|12021.8|12022.8|12020.8|12025|12023|12018.5|12016.5|592
1657542000000|2022-07-11 12:20:00|12023.3|12021.3|12038.5|12036.5|12039.6|12037.6|12022.9|12020.9|1796
1657542300000|2022-07-11 12:25:00|12037.9|12035.9|12033.1|12031.1|12039|12037|12029.4|12027.4|750
1657542600000|2022-07-11 12:30:00|12032.5|12030.5|12025.3|12023.3|12038.4|12036.4|12022.4|12020.4|1158
1657542900000|2022-07-11 12:35:00|12025.1|12023.1|12025.8|12023.8|12031.3|12029.3|12021.4|12019.4|930
1657543200000|2022-07-11 12:40:00|12025.9|12023.9|12026.5|12024.5|12029.5|12027.5|12018|12016|1096
1657543500000|2022-07-11 12:45:00|12026.8|12024.8|12020.3|12018.3|12027.6|12025.6|12013.9|12011.9|1411
1657543800000|2022-07-11 12:50:00|12021|12019|12031|12029|12033.5|12031.5|12019.9|12017.9|1017
1657544100000|2022-07-11 12:55:00|12031.1|12029.1|12039.4|12037.4|12042.1|12040.1|12028.9|12026.9|1087
1657544400000|2022-07-11 13:00:00|12038.9|12036.9|12039.8|12037.8|12046.4|12044.4|12036.9|12034.9|1287
1657544700000|2022-07-11 13:05:00|12039.5|12037.5|12038.1|12036.1|12046.4|12044.4|12035.1|12033.1|887
1657545000000|2022-07-11 13:10:00|12038.3|12036.3|12027.5|12025.5|12040.3|12038.3|12027.5|12025.5|972
1657545300000|2022-07-11 13:15:00|12028|12026|12035.5|12033.5|12040.4|12038.4|12024.9|12022.9|980
1657545600000|2022-07-11 13:20:00|12035.6|12033.6|12037.8|12035.8|12041.4|12039.4|12034.3|12032.3|883
1657545900000|2022-07-11 13:25:00|12037.5|12035.5|12019.6|12017.6|12039.1|12037.1|12017.6|12015.6|1888
1657546200000|2022-07-11 13:30:00|12019.1|12018.1|11981.3|11980.3|12031.6|12030.6|11980.8|11979.8|17431
1657546500000|2022-07-11 13:35:00|11981.4|11980.4|11887.6|11886.6|11981.4|11980.4|11885.6|11884.6|22466
1657546800000|2022-07-11 13:40:00|11888.1|11887.1|11877.5|11876.5|11896.9|11895.9|11860.4|11859.4|15727
1657547100000|2022-07-11 13:45:00|11877.8|11876.8|11866.8|11865.8|11896.3|11895.3|11853.1|11852.1|13050
1657547400000|2022-07-11 13:50:00|11865.8|11864.8|11842.1|11841.1|11875.6|11874.6|11826|11825|12549
1657547700000|2022-07-11 13:55:00|11841.9|11840.9|11854.1|11853.1|11864.6|11863.6|11839|11838|10332
1657548000000|2022-07-11 14:00:00|11854.5|11853.5|11836.6|11835.6|11854.6|11853.6|11823.3|11822.3|10500
1657548300000|2022-07-11 14:05:00|11836.8|11835.8|11860.4|11859.4|11871.8|11870.8|11829.5|11828.5|8881
1657548600000|2022-07-11 14:10:00|11860.5|11859.5|11869.7|11868.7|11887|11886|11854.1|11853.1|8992
1657548900000|2022-07-11 14:15:00|11869.5|11868.5|11873|11872|11896.9|11895.9|11866.7|11865.7|6768
1657549200000|2022-07-11 14:20:00|11873.1|11872.1|11864.5|11863.5|11882.4|11881.4|11847.4|11846.4|7594
1657549500000|2022-07-11 14:25:00|11864.6|11863.6|11888.2|11887.2|11892.6|11891.6|11861.5|11860.5|6622
1657549800000|2022-07-11 14:30:00|11888|11887|11902.5|11901.5|11911.7|11910.7|11882.5|11881.5|6494
1657550100000|2022-07-11 14:35:00|11903.1|11902.1|11921.7|11920.7|11926.5|11925.5|11891.5|11890.5|7800
1657550400000|2022-07-11 14:40:00|11921.5|11920.5|11927.5|11926.5|11942.9|11941.9|11920.5|11919.5|8620
1657550700000|2022-07-11 14:45:00|11927.4|11926.4|11916|11915|11934.5|11933.5|11909|11908|7002
1657551000000|2022-07-11 14:50:00|11915.7|11914.7|11908.7|11907.7|11928.7|11927.7|11903.7|11902.7|6544
1657551300000|2022-07-11 14:55:00|11908.5|11907.5|11883.6|11882.6|11910.2|11909.2|11883.4|11882.4|7496
1657551600000|2022-07-11 15:00:00|11883.7|11882.7|11887.9|11886.9|11896.1|11895.1|11875.6|11874.6|6747
1657551900000|2022-07-11 15:05:00|11888.1|11887.1|11919|11918|11922.5|11921.5|11885.5|11884.5|6343
1657552200000|2022-07-11 15:10:00|11918.9|11917.9|11920.7|11919.7|11932.2|11931.2|11913.7|11912.7|5288
1657552500000|2022-07-11 15:15:00|11921|11920|11916|11915|11935|11934|11911.7|11910.7|5164
1657552800000|2022-07-11 15:20:00|11915.2|11914.2|11897|11896|11924.1|11923.1|11897|11896|5271
1657553100000|2022-07-11 15:25:00|11896.9|11895.9|11912|11911|11917.1|11916.1|11895.4|11894.4|3583
1657553400000|2022-07-11 15:30:00|11911.9|11910.9|11892.5|11891.5|11920|11919|11891.7|11890.7|3939
1657553700000|2022-07-11 15:35:00|11892.2|11891.2|11902.7|11901.7|11924.2|11923.2|11883|11882|7254
1657554000000|2022-07-11 15:40:00|11902.9|11901.9|11899.2|11898.2|11907.6|11906.6|11885.4|11884.4|4279
1657554300000|2022-07-11 15:45:00|11899.1|11898.1|11885.2|11884.2|11903.2|11902.2|11878.5|11877.5|4272
1657554600000|2022-07-11 15:50:00|11885.5|11884.5|11882|11881|11891.2|11890.2|11873|11872|4837
1657554900000|2022-07-11 15:55:00|11882.5|11881.5|11891.6|11890.6|11896.2|11895.2|11880|11879|3979
1657555200000|2022-07-11 16:00:00|11891.7|11890.7|11886.2|11885.2|11898.2|11897.2|11876.7|11875.7|4015
1657555500000|2022-07-11 16:05:00|11886|11885|11896.7|11895.7|11899.2|11898.2|11880|11879|3825
1657555800000|2022-07-11 16:10:00|11896.2|11895.2|11904.1|11903.1|11911|11910|11893|11892|3659
1657556100000|2022-07-11 16:15:00|11904.2|11903.2|11904.2|11903.2|11916.1|11915.1|11901.5|11900.5|3167
1657556400000|2022-07-11 16:20:00|11904|11903|11896.6|11895.6|11906|11905|11886.5|11885.5|3169
1657556700000|2022-07-11 16:25:00|11896.2|11895.2|11903|11902|11905|11904|11891.5|11890.5|2546
1657557000000|2022-07-11 16:30:00|11903.5|11902.5|11901.7|11900.7|11907.6|11906.6|11895.2|11894.2|2687
1657557300000|2022-07-11 16:35:00|11901.6|11900.6|11916.9|11915.9|11921.6|11920.6|11900.2|11899.2|3388
1657557600000|2022-07-11 16:40:00|11915.9|11914.9|11903|11902|11917.1|11916.1|11897|11896|2541
1657557900000|2022-07-11 16:45:00|11903.4|11902.4|11899|11898|11906.6|11905.6|11896.4|11895.4|2041
1657558200000|2022-07-11 16:50:00|11898.9|11897.9|11891.5|11890.5|11901.4|11900.4|11884.3|11883.3|3001
1657558500000|2022-07-11 16:55:00|11891.4|11890.4|11904.3|11903.3|11908.8|11907.8|11890.6|11889.6|2521
1657558800000|2022-07-11 17:00:00|11904.4|11903.4|11921.4|11920.4|11933.1|11932.1|11901.8|11900.8|4588
1657559100000|2022-07-11 17:05:00|11921.5|11920.5|11943|11942|11947.5|11946.5|11915.6|11914.6|4402
1657559400000|2022-07-11 17:10:00|11943.5|11942.5|11940.3|11939.3|11950.3|11949.3|11939.4|11938.4|3892
1657559700000|2022-07-11 17:15:00|11940.5|11939.5|11934|11933|11943.4|11942.4|11934|11933|3759
1657560000000|2022-07-11 17:20:00|11934.3|11933.3|11953.3|11952.3|11953.3|11952.3|11933.3|11932.3|3600
1657560300000|2022-07-11 17:25:00|11953.4|11952.4|11949|11948|11956.5|11955.5|11943.1|11942.1|3934
1657560600000|2022-07-11 17:30:00|11949.3|11948.3|11961.1|11960.1|11971.3|11970.3|11946.8|11945.8|6449
1657560900000|2022-07-11 17:35:00|11961.5|11960.5|11969.3|11968.3|11970|11969|11959.5|11958.5|2952
1657561200000|2022-07-11 17:40:00|11969.4|11968.4|11964.5|11963.5|11977.1|11976.1|11963.5|11962.5|4130
1657561500000|2022-07-11 17:45:00|11964.6|11963.6|11962.4|11961.4|11969.3|11968.3|11955.5|11954.5|3716
1657561800000|2022-07-11 17:50:00|11961.6|11960.6|11973.8|11972.8|11978.8|11977.8|11960|11959|2791
1657562100000|2022-07-11 17:55:00|11973.9|11972.9|11959.3|11958.3|11974.3|11973.3|11958|11957|2961
1657562400000|2022-07-11 18:00:00|11958.8|11957.8|11941.8|11940.8|11961.6|11960.6|11936.4|11935.4|4618
1657562700000|2022-07-11 18:05:00|11942|11941|11934.3|11933.3|11951|11950|11933.4|11932.4|4214
1657563000000|2022-07-11 18:10:00|11934|11933|11928.3|11927.3|11938.3|11937.3|11923.5|11922.5|5694
1657563300000|2022-07-11 18:15:00|11927.9|11926.9|11930.5|11929.5|11934.4|11933.4|11922.5|11921.5|3786
1657563600000|2022-07-11 18:20:00|11930.9|11929.9|11927.3|11926.3|11933.8|11932.8|11921|11920|2357
1657563900000|2022-07-11 18:25:00|11927.4|11926.4|11917.8|11916.8|11928.8|11927.8|11917.8|11916.8|2462
1657564200000|2022-07-11 18:30:00|11918|11917|11909.8|11908.8|11922.5|11921.5|11907|11906|4045
1657564500000|2022-07-11 18:35:00|11909.6|11908.6|11911|11910|11914.1|11913.1|11903.4|11902.4|2749
1657564800000|2022-07-11 18:40:00|11910.5|11909.5|11923.5|11922.5|11926.5|11925.5|11907.5|11906.5|4229
1657565100000|2022-07-11 18:45:00|11923.8|11922.8|11909|11908|11926.1|11925.1|11908.5|11907.5|3284
1657565400000|2022-07-11 18:50:00|11908.9|11907.9|11896|11895|11909.4|11908.4|11890.4|11889.4|5554
1657565700000|2022-07-11 18:55:00|11895.4|11894.4|11880.8|11879.8|11903|11902|11880.6|11879.6|3887
1657566000000|2022-07-11 19:00:00|11880.1|11879.1|11861.5|11860.5|11887|11886|11859.8|11858.8|7069
1657566300000|2022-07-11 19:05:00|11861|11860|11859.8|11858.8|11869|11868|11856.8|11855.8|6634
1657566600000|2022-07-11 19:10:00|11859.3|11858.3|11865|11864|11869.1|11868.1|11857|11856|3831
1657566900000|2022-07-11 19:15:00|11864.8|11863.8|11861.6|11860.6|11868.9|11867.9|11854.4|11853.4|4243
1657567200000|2022-07-11 19:20:00|11861.8|11860.8|11864.5|11863.5|11872.3|11871.3|11855.4|11854.4|4066
1657567500000|2022-07-11 19:25:00|11864.8|11863.8|11872.3|11871.3|11877|11876|11862.4|11861.4|3685
1657567800000|2022-07-11 19:30:00|11872.5|11871.5|11873.8|11872.8|11882|11881|11869|11868|4628
1657568100000|2022-07-11 19:35:00|11873.6|11872.6|11873.8|11872.8|11877.3|11876.3|11864|11863|3634
1657568400000|2022-07-11 19:40:00|11873.5|11872.5|11859.5|11858.5|11882.4|11881.4|11859|11858|4001
1657568700000|2022-07-11 19:45:00|11860.3|11859.3|11861.9|11860.9|11876|11875|11853.1|11852.1|5478
1657569000000|2022-07-11 19:50:00|11856.5|11855.5|11840.8|11839.8|11856.9|11855.9|11832.6|11831.6|9243
1657569300000|2022-07-11 19:55:00|11841|11840|11864.6|11863.6|11865.6|11864.6|11839.1|11838.1|15197
1657569600000|2022-07-11 20:00:00|11864.5|11863.5|11879.5|11877.5|11880.6|11878.6|11864.5|11863|5681
1657569900000|2022-07-11 20:05:00|11879.8|11877.8|11889.3|11887.3|11891.3|11889.3|11879.4|11877.4|2928
1657570200000|2022-07-11 20:10:00|11889.4|11887.4|11886.9|11884.9|11890|11888|11883.3|11881.3|1219
1657570500000|2022-07-11 20:15:00|11887.3|11885.3|11884.5|11882.5|11888.4|11886.4|11883.9|11881.9|481
1657570800000|2022-07-11 20:20:00|11884.4|11882.4|11882.5|11880.5|11886|11884|11882.1|11880.1|508
1657571100000|2022-07-11 20:25:00|11882.4|11880.4|11883.1|11881.1|11883.3|11881.3|11879.3|11877.3|475
1657571400000|2022-07-11 20:30:00|11883|11881|11886|11884|11888|11886|11883|11881|279
1657571700000|2022-07-11 20:35:00|11885.9|11883.9|11887.8|11885.8|11887.9|11885.9|11884.9|11882.9|287
1657572000000|2022-07-11 20:40:00|11887.9|11885.9|11884.5|11882.5|11887.9|11885.9|11884|11882|181
1657572300000|2022-07-11 20:45:00|11884.4|11882.4|11883.4|11881.4|11885.6|11883.6|11882.8|11880.8|336
1657572600000|2022-07-11 20:50:00|11883.5|11881.5|11880.9|11878.9|11883.8|11881.8|11880|11878|253
1657572900000|2022-07-11 20:55:00|11880.8|11878.8|11876.6|11871.6|11882|11880|11874|11871.6|808
1657573200000|2022-07-11 21:00:00|11877.2|11872.2|11873.7|11868.7|11878.1|11873.1|11873.6|11868.6|0
1657573500000|2022-07-11 21:05:00|11873.8|11868.8|11872.6|11867.6|11873.8|11868.8|11872.6|11867.6|0
1657573800000|2022-07-11 21:10:00|11872.8|11867.8|11871.9|11866.9|11872.8|11867.8|11870.9|11865.9|0
1657574100000|2022-07-11 21:15:00|11871.7|11866.7|11873.1|11868.1|11873.5|11868.5|11871.5|11866.5|0
1657574400000|2022-07-11 21:20:00|11873|11868|11871.7|11866.7|11873.1|11868.1|11871.3|11866.3|0
1657574700000|2022-07-11 21:25:00|11871.8|11866.8|11871.7|11866.7|11871.8|11866.8|11871.6|11866.6|0
1657575000000|2022-07-11 21:30:00|11871.8|11866.8|11872.6|11867.6|11872.8|11867.8|11871.6|11866.6|0
1657575300000|2022-07-11 21:35:00|11872.7|11867.7|11872.2|11867.2|11872.8|11867.8|11872.2|11867.2|0
1657575600000|2022-07-11 21:40:00|11872.1|11867.1|11872.2|11867.2|11872.8|11867.8|11872.1|11867.1|0
1657575900000|2022-07-11 21:45:00|11872.3|11867.3|11873.1|11868.1|11873.5|11868.5|11872.3|11867.3|0
1657576200000|2022-07-11 21:50:00|11873|11868|11870.6|11865.6|11873.1|11868.1|11870.6|11865.6|0
1657576500000|2022-07-11 21:55:00|11870.8|11865.8|11874|11869|11874.1|11869.1|11870.5|11865.5|0
1657576800000|2022-07-11 22:00:00|11874.1|11869.1|11865|11863|11875|11873|11865|11863|511
1657577100000|2022-07-11 22:05:00|11864.9|11862.9|11869.1|11867.1|11870.5|11868.5|11863.3|11861.3|307
1657577400000|2022-07-11 22:10:00|11869.6|11867.6|11869.5|11867.5|11871.3|11869.3|11865.4|11863.4|192
1657577700000|2022-07-11 22:15:00|11869.6|11867.6|11871|11869|11872.4|11870.4|11867.1|11865.1|147
1657578000000|2022-07-11 22:20:00|11870.9|11868.9|11871.9|11869.9|11873.1|11871.1|11870.9|11868.9|84
1657578300000|2022-07-11 22:25:00|11872.3|11870.3|11874|11872|11874.3|11872.3|11871.4|11869.4|111
1657578600000|2022-07-11 22:30:00|11874.1|11872.1|11873.3|11871.3|11877.8|11875.8|11872.8|11870.8|189
1657578900000|2022-07-11 22:35:00|11873|11871|11865.1|11863.1|11874|11872|11864.3|11862.3|318
1657579200000|2022-07-11 22:40:00|11864.9|11862.9|11858.5|11856.5|11866.4|11864.4|11858.3|11856.3|422
1657579500000|2022-07-11 22:45:00|11858.6|11856.6|11854.4|11852.4|11860.3|11858.3|11851.1|11849.1|579
1657579800000|2022-07-11 22:50:00|11854.5|11852.5|11854.6|11852.6|11857.4|11855.4|11852.8|11850.8|210
1657580100000|2022-07-11 22:55:00|11854.5|11852.5|11855.1|11853.1|11857.4|11855.4|11852.4|11850.4|195
1657580400000|2022-07-11 23:00:00|11855.5|11853.5|11861.9|11859.9|11861.9|11859.9|11854.4|11852.4|305
1657580700000|2022-07-11 23:05:00|11861.8|11859.8|11868.9|11866.9|11869|11867|11861.3|11859.3|229
1657581000000|2022-07-11 23:10:00|11869.1|11867.1|11866.1|11864.1|11869.1|11867.1|11863|11861|155
1657581300000|2022-07-11 23:15:00|11865.9|11863.9|11862.3|11860.3|11868.1|11866.1|11861.6|11859.6|88
1657581600000|2022-07-11 23:20:00|11862.4|11860.4|11862.6|11860.6|11865|11863|11860.6|11858.6|105
1657581900000|2022-07-11 23:25:00|11863.3|11861.3|11872.1|11870.1|11872.6|11870.6|11863.1|11861.1|315
1657582200000|2022-07-11 23:30:00|11872|11870|11868.5|11866.5|11873.3|11871.3|11867.5|11865.5|254
1657582500000|2022-07-11 23:35:00|11868.6|11866.6|11875.6|11873.6|11878.3|11876.3|11868.6|11866.6|281
1657582800000|2022-07-11 23:40:00|11875.9|11873.9|11871.9|11869.9|11875.9|11873.9|11871.3|11869.3|144
1657583100000|2022-07-11 23:45:00|11871.8|11869.8|11876.8|11874.8|11878.1|11876.1|11871.5|11869.5|250
1657583400000|2022-07-11 23:50:00|11877.3|11875.3|11874.6|11872.6|11878.3|11876.3|11872.9|11870.9|194
1657583700000|2022-07-11 23:55:00|11874.8|11872.8|11878.1|11876.1|11880.4|11878.4|11872|11870|240
1657584000000|2022-07-12 00:00:00|11878|11876|11869.8|11867.8|11883.8|11881.8|11864.9|11862.9|729
1657584300000|2022-07-12 00:05:00|11869.6|11867.6|11870.5|11868.5|11876|11874|11865.5|11863.5|319
1657584600000|2022-07-12 00:10:00|11870.4|11868.4|11865.9|11863.9|11873.4|11871.4|11864.5|11862.5|187
1657584900000|2022-07-12 00:15:00|11865.6|11863.6|11861.4|11859.4|11870|11868|11859.9|11857.9|318
1657585200000|2022-07-12 00:20:00|11861.3|11859.3|11862.1|11860.1|11864.4|11862.4|11858|11856|243
1657585500000|2022-07-12 00:25:00|11862.3|11860.3|11843.1|11841.1|11862.5|11860.5|11837.8|11835.8|713
1657585800000|2022-07-12 00:30:00|11843.3|11841.3|11835.9|11833.9|11846|11844|11833.8|11831.8|761
1657586100000|2022-07-12 00:35:00|11835.8|11833.8|11842.8|11840.8|11842.8|11840.8|11831|11829|471
1657586400000|2022-07-12 00:40:00|11843.1|11841.1|11838|11836|11844.3|11842.3|11836.6|11834.6|361
1657586700000|2022-07-12 00:45:00|11838.3|11836.3|11812.3|11810.3|11839.3|11837.3|11793.5|11791.5|1657
1657587000000|2022-07-12 00:50:00|11812|11810|11791.8|11789.8|11815.3|11813.3|11784.1|11782.1|2127
1657587300000|2022-07-12 00:55:00|11791.9|11789.9|11788.6|11786.6|11799.1|11797.1|11785.5|11783.5|981
1657587600000|2022-07-12 01:00:00|11788.8|11786.8|11790|11788|11794.3|11792.3|11784.4|11782.4|903
1657587900000|2022-07-12 01:05:00|11790.1|11788.1|11793.9|11791.9|11800.9|11798.9|11788.5|11786.5|698
1657588200000|2022-07-12 01:10:00|11794|11792|11792.6|11790.6|11797.5|11795.5|11787|11785|632
1657588500000|2022-07-12 01:15:00|11792.8|11790.8|11793.8|11791.8|11799.1|11797.1|11792.3|11790.3|488
1657588800000|2022-07-12 01:20:00|11793.6|11791.6|11783.3|11781.3|11797.4|11795.4|11782.4|11780.4|648
1657589100000|2022-07-12 01:25:00|11783.4|11781.4|11795.3|11793.3|11797.3|11795.3|11780.1|11778.1|755
1657589400000|2022-07-12 01:30:00|11795.1|11793.1|11801.8|11799.8|11809.4|11807.4|11794.3|11792.3|1179
1657589700000|2022-07-12 01:35:00|11801.5|11799.5|11801.8|11799.8|11803.6|11801.6|11792.8|11790.8|657
1657590000000|2022-07-12 01:40:00|11801.9|11799.9|11800|11798|11808.9|11806.9|11799.6|11797.6|695
1657590300000|2022-07-12 01:45:00|11800.1|11798.1|11800|11798|11802.4|11800.4|11793.9|11791.9|429
1657590600000|2022-07-12 01:50:00|11799.6|11797.6|11793.9|11791.9|11804.8|11802.8|11793.5|11791.5|401
1657590900000|2022-07-12 01:55:00|11794|11792|11798.1|11796.1|11798.9|11796.9|11791|11789|381
1657591200000|2022-07-12 02:00:00|11798|11796|11796.8|11794.8|11803|11801|11794.3|11792.3|304
1657591500000|2022-07-12 02:05:00|11796.9|11794.9|11803.5|11801.5|11808.3|11806.3|11796.9|11794.9|534
1657591800000|2022-07-12 02:10:00|11803.4|11801.4|11795|11793|11803.5|11801.5|11794.3|11792.3|364
1657592100000|2022-07-12 02:15:00|11795.1|11793.1|11791.3|11789.3|11797.5|11795.5|11790.5|11788.5|392
1657592400000|2022-07-12 02:20:00|11791.1|11789.1|11797.8|11795.8|11799.9|11797.9|11791|11789|274
1657592700000|2022-07-12 02:25:00|11797.9|11795.9|11795.4|11793.4|11801.5|11799.5|11794|11792|217
1657593000000|2022-07-12 02:30:00|11795.6|11793.6|11795.5|11793.5|11797.1|11795.1|11788.6|11786.6|338
1657593300000|2022-07-12 02:35:00|11795.4|11793.4|11788.9|11786.9|11798.9|11796.9|11787.6|11785.6|328
1657593600000|2022-07-12 02:40:00|11788.8|11786.8|11784.1|11782.1|11790.5|11788.5|11782.6|11780.6|566
1657593900000|2022-07-12 02:45:00|11784.6|11782.6|11785.8|11783.8|11792.5|11790.5|11784|11782|318
1657594200000|2022-07-12 02:50:00|11785.9|11783.9|11788.3|11786.3|11793.4|11791.4|11785.5|11783.5|290
1657594500000|2022-07-12 02:55:00|11788.1|11786.1|11791.6|11789.6|11793.9|11791.9|11785.1|11783.1|205
1657594800000|2022-07-12 03:00:00|11791.8|11789.8|11782.1|11780.1|11793.6|11791.6|11781.3|11779.3|382
1657595100000|2022-07-12 03:05:00|11782.9|11780.9|11773.4|11771.4|11782.9|11780.9|11763.4|11761.4|1299
1657595400000|2022-07-12 03:10:00|11773.3|11771.3|11772.1|11770.1|11774.6|11772.6|11769.1|11767.1|281
1657595700000|2022-07-12 03:15:00|11772|11770|11770.6|11768.6|11773.9|11771.9|11767.1|11765.1|368
1657596000000|2022-07-12 03:20:00|11770.5|11768.5|11776.4|11774.4|11778.6|11776.6|11768.6|11766.6|514
1657596300000|2022-07-12 03:25:00|11776.5|11774.5|11775.1|11773.1|11780.1|11778.1|11773.5|11771.5|239
1657596600000|2022-07-12 03:30:00|11775|11773|11775.8|11773.8|11780.4|11778.4|11773.3|11771.3|211
1657596900000|2022-07-12 03:35:00|11775.6|11773.6|11775.5|11773.5|11777.1|11775.1|11771.4|11769.4|227
1657597200000|2022-07-12 03:40:00|11775.8|11773.8|11784.8|11782.8|11786.5|11784.5|11774.5|11772.5|288
1657597500000|2022-07-12 03:45:00|11784.6|11782.6|11786.1|11784.1|11787.6|11785.6|11781.8|11779.8|370
1657597800000|2022-07-12 03:50:00|11786|11784|11788.9|11786.9|11789.5|11787.5|11784.6|11782.6|306
1657598100000|2022-07-12 03:55:00|11789|11787|11789.9|11787.9|11790.9|11788.9|11785.4|11783.4|285
1657598400000|2022-07-12 04:00:00|11789.8|11787.8|11783.6|11781.6|11791.3|11789.3|11782.4|11780.4|311
1657598700000|2022-07-12 04:05:00|11783.5|11781.5|11783.3|11781.3|11786|11784|11779.9|11777.9|213
1657599000000|2022-07-12 04:10:00|11783.4|11781.4|11783.9|11781.9|11784.4|11782.4|11779.1|11777.1|207
1657599300000|2022-07-12 04:15:00|11784|11782|11777.1|11775.1|11784|11782|11776.6|11774.6|199
1657599600000|2022-07-12 04:20:00|11777|11775|11778|11776|11778.9|11776.9|11772.4|11770.4|372
1657599900000|2022-07-12 04:25:00|11778.1|11776.1|11781.9|11779.9|11784|11782|11777.1|11775.1|222
1657600200000|2022-07-12 04:30:00|11781.6|11779.6|11778.8|11776.8|11782.5|11780.5|11778.1|11776.1|109
1657600500000|2022-07-12 04:35:00|11778.6|11776.6|11781|11779|11782.5|11780.5|11777|11775|124
1657600800000|2022-07-12 04:40:00|11781.1|11779.1|11778.1|11776.1|11783.6|11781.6|11777.6|11775.6|153
1657601100000|2022-07-12 04:45:00|11777.6|11775.6|11777|11775|11780.5|11778.5|11776.8|11774.8|207
1657601400000|2022-07-12 04:50:00|11776.9|11774.9|11777.9|11775.9|11779.5|11777.5|11774.4|11772.4|219
1657601700000|2022-07-12 04:55:00|11777.8|11775.8|11781.9|11779.9|11783.1|11781.1|11777.4|11775.4|117
1657602000000|2022-07-12 05:00:00|11782|11780|11778|11776|11783|11781|11775.1|11773.1|220
1657602300000|2022-07-12 05:05:00|11778.1|11776.1|11784.4|11782.4|11784.4|11782.4|11773.9|11771.9|323
1657602600000|2022-07-12 05:10:00|11784.3|11782.3|11781.3|11779.3|11785|11783|11779.4|11777.4|192
1657602900000|2022-07-12 05:15:00|11781.8|11779.8|11785.6|11783.6|11786.9|11784.9|11777.1|11775.1|172
1657603200000|2022-07-12 05:20:00|11785.8|11783.8|11791.6|11789.6|11792.4|11790.4|11784.1|11782.1|464
1657603500000|2022-07-12 05:25:00|11791.8|11789.8|11790.8|11788.8|11793.6|11791.6|11788.5|11786.5|351
1657603800000|2022-07-12 05:30:00|11791.1|11789.1|11786.1|11784.1|11791.1|11789.1|11782.3|11780.3|295
1657604100000|2022-07-12 05:35:00|11786|11784|11785.6|11783.6|11790.1|11788.1|11784.1|11782.1|177
1657604400000|2022-07-12 05:40:00|11785.5|11783.5|11790.1|11788.1|11792.4|11790.4|11784.1|11782.1|273
1657604700000|2022-07-12 05:45:00|11789.9|11787.9|11788.1|11786.1|11793.6|11791.6|11786.6|11784.6|348
1657605000000|2022-07-12 05:50:00|11788.3|11786.3|11789|11787|11790.1|11788.1|11785.6|11783.6|239
1657605300000|2022-07-12 05:55:00|11789.1|11787.1|11781.1|11779.1|11789.6|11787.6|11780.3|11778.3|224
1657605600000|2022-07-12 06:00:00|11781|11779|11758|11756|11781.1|11779.1|11756.9|11754.9|1496
1657605900000|2022-07-12 06:05:00|11757.3|11755.3|11766.5|11764.5|11769.6|11767.6|11751.6|11749.6|982
1657606200000|2022-07-12 06:10:00|11766.4|11764.4|11771.6|11769.6|11771.8|11769.8|11763.1|11761.1|384
1657606500000|2022-07-12 06:15:00|11771.9|11769.9|11779.4|11777.4|11780.5|11778.5|11766.1|11764.1|629
1657606800000|2022-07-12 06:20:00|11779.5|11777.5|11782|11780|11795.5|11793.5|11776.5|11774.5|937
1657607100000|2022-07-12 06:25:00|11781.9|11779.9|11785|11783|11793.3|11791.3|11781.9|11779.9|450
1657607400000|2022-07-12 06:30:00|11785.6|11783.6|11788.8|11786.8|11791.1|11789.1|11782|11780|484
1657607700000|2022-07-12 06:35:00|11788.4|11786.4|11783|11781|11789.9|11787.9|11779.8|11777.8|345
1657608000000|2022-07-12 06:40:00|11782.8|11780.8|11780.9|11778.9|11783.4|11781.4|11777.4|11775.4|254
1657608300000|2022-07-12 06:45:00|11781.4|11779.4|11772.5|11770.5|11782.1|11780.1|11770.3|11768.3|521
1657608600000|2022-07-12 06:50:00|11772.3|11770.3|11780.3|11778.3|11782.6|11780.6|11767.1|11765.1|786
1657608900000|2022-07-12 06:55:00|11780.1|11778.1|11786.6|11784.6|11786.8|11784.8|11777.5|11775.5|683
1657609200000|2022-07-12 07:00:00|11786|11784|11788.4|11786.4|11794.3|11792.3|11780.6|11778.6|1264
1657609500000|2022-07-12 07:05:00|11788.5|11786.5|11787.5|11785.5|11797.9|11795.9|11777.1|11775.1|1198
1657609800000|2022-07-12 07:10:00|11787.1|11785.1|11775.9|11773.9|11788.3|11786.3|11762.1|11760.1|1170
1657610100000|2022-07-12 07:15:00|11776|11774|11767.8|11765.8|11781.3|11779.3|11764.9|11762.9|833
1657610400000|2022-07-12 07:20:00|11767.6|11765.6|11757.8|11755.8|11773|11771|11747.5|11745.5|1541
1657610700000|2022-07-12 07:25:00|11757.9|11755.9|11753.5|11751.5|11765.6|11763.6|11750.6|11748.6|871
1657611000000|2022-07-12 07:30:00|11753.6|11751.6|11741.5|11739.5|11762.4|11760.4|11737.9|11735.9|1082
1657611300000|2022-07-12 07:35:00|11741.6|11739.6|11753.6|11751.6|11755.9|11753.9|11734.5|11732.5|1410
1657611600000|2022-07-12 07:40:00|11754.1|11752.1|11767.9|11765.9|11768.4|11766.4|11749.6|11747.6|1257
1657611900000|2022-07-12 07:45:00|11767.8|11765.8|11769.1|11767.1|11778.6|11776.6|11766.6|11764.6|1214
1657612200000|2022-07-12 07:50:00|11769|11767|11775.5|11773.5|11778|11776|11768.6|11766.6|463
1657612500000|2022-07-12 07:55:00|11775.4|11773.4|11778.9|11776.9|11781.1|11779.1|11770.1|11768.1|684
1657612800000|2022-07-12 08:00:00|11779.1|11777.1|11773.6|11771.6|11779.1|11777.1|11767.9|11765.9|981
1657613100000|2022-07-12 08:05:00|11773.8|11771.8|11769.4|11767.4|11776.9|11774.9|11766.1|11764.1|605
1657613400000|2022-07-12 08:10:00|11769.3|11767.3|11763.1|11761.1|11773.5|11771.5|11762.1|11760.1|665
1657613700000|2022-07-12 08:15:00|11763|11761|11768|11766|11770.5|11768.5|11761.4|11759.4|499
1657614000000|2022-07-12 08:20:00|11768.8|11766.8|11777.9|11775.9|11778.5|11776.5|11764.9|11762.9|662
1657614300000|2022-07-12 08:25:00|11778|11776|11779.9|11777.9|11781|11779|11774.6|11772.6|482
1657614600000|2022-07-12 08:30:00|11779.8|11777.8|11793|11791|11793.5|11791.5|11778.3|11776.3|765
1657614900000|2022-07-12 08:35:00|11793.1|11791.1|11791.6|11789.6|11799.8|11797.8|11791.4|11789.4|919
1657615200000|2022-07-12 08:40:00|11791.5|11789.5|11795.4|11793.4|11798.1|11796.1|11791.5|11789.5|391
1657615500000|2022-07-12 08:45:00|11795.5|11793.5|11793|11791|11795.9|11793.9|11790.8|11788.8|367
1657615800000|2022-07-12 08:50:00|11793.1|11791.1|11791.8|11789.8|11795.3|11793.3|11789.5|11787.5|526
1657616100000|2022-07-12 08:55:00|11791.9|11789.9|11792.6|11790.6|11793.6|11791.6|11790|11788|393
1657616400000|2022-07-12 09:00:00|11792.5|11790.5|11794|11792|11805|11803|11787.9|11785.9|1564
1657616700000|2022-07-12 09:05:00|11794.1|11792.1|11797.4|11795.4|11806.9|11804.9|11793.1|11791.1|893
1657617000000|2022-07-12 09:10:00|11797.5|11795.5|11799.9|11797.9|11802.5|11800.5|11796.3|11794.3|684
1657617300000|2022-07-12 09:15:00|11800|11798|11800.5|11798.5|11805.1|11803.1|11798.4|11796.4|649
1657617600000|2022-07-12 09:20:00|11800.6|11798.6|11791.1|11789.1|11802.5|11800.5|11789.3|11787.3|746
1657617900000|2022-07-12 09:25:00|11791|11789|11782.6|11780.6|11792.3|11790.3|11782.6|11780.6|631
1657618200000|2022-07-12 09:30:00|11782.5|11780.5|11781|11779|11786.9|11784.9|11780.1|11778.1|538
1657618500000|2022-07-12 09:35:00|11780.9|11778.9|11780|11778|11784.1|11782.1|11777.1|11775.1|411
1657618800000|2022-07-12 09:40:00|11779.9|11777.9|11786.8|11784.8|11791.5|11789.5|11779.8|11777.8|1047
1657619100000|2022-07-12 09:45:00|11787|11785|11777|11775|11787.8|11785.8|11776.1|11774.1|924
1657619400000|2022-07-12 09:50:00|11776.9|11774.9|11774.6|11772.6|11782.6|11780.6|11771|11769|678
1657619700000|2022-07-12 09:55:00|11774.8|11772.8|11781.9|11779.9|11783.5|11781.5|11774.5|11772.5|409
1657620000000|2022-07-12 10:00:00|11781.8|11779.8|11786.6|11784.6|11789.6|11787.6|11781.4|11779.4|742
1657620300000|2022-07-12 10:05:00|11786.8|11784.8|11791|11789|11792.8|11790.8|11784.5|11782.5|638
1657620600000|2022-07-12 10:10:00|11790.9|11788.9|11812.3|11810.3|11826.9|11824.9|11789.9|11787.9|3284
1657620900000|2022-07-12 10:15:00|11812.1|11810.1|11812.8|11810.8|11819.6|11817.6|11810|11808|820
1657621200000|2022-07-12 10:20:00|11812.9|11810.9|11818.4|11816.4|11821.8|11819.8|11812.6|11810.6|420
1657621500000|2022-07-12 10:25:00|11818.3|11816.3|11812.6|11810.6|11825.6|11823.6|11812.1|11810.1|602
1657621800000|2022-07-12 10:30:00|11812.1|11810.1|11805.1|11803.1|11815.1|11813.1|11803.1|11801.1|942
1657622100000|2022-07-12 10:35:00|11805.6|11803.6|11805.3|11803.3|11809.9|11807.9|11803.4|11801.4|440
1657622400000|2022-07-12 10:40:00|11805.1|11803.1|11806|11804|11808.6|11806.6|11802.1|11800.1|400
1657622700000|2022-07-12 10:45:00|11805.9|11803.9|11815|11813|11816.5|11814.5|11805.8|11803.8|805
1657623000000|2022-07-12 10:50:00|11815.1|11813.1|11801.6|11799.6|11821.9|11819.9|11797.4|11795.4|957
1657623300000|2022-07-12 10:55:00|11801.8|11799.8|11795.4|11793.4|11805.1|11803.1|11793.3|11791.3|780
1657623600000|2022-07-12 11:00:00|11795|11793|11801.3|11799.3|11807.4|11805.4|11790.8|11788.8|1025
1657623900000|2022-07-12 11:05:00|11801.4|11799.4|11810.8|11808.8|11811.1|11809.1|11801.4|11799.4|730
1657624200000|2022-07-12 11:10:00|11810.4|11808.4|11815|11813|11820.9|11818.9|11810|11808|1277
1657624500000|2022-07-12 11:15:00|11814.9|11812.9|11826.9|11824.9|11828.5|11826.5|11812.5|11810.5|1070
1657624800000|2022-07-12 11:20:00|11826.5|11824.5|11843.5|11841.5|11846.6|11844.6|11824.4|11822.4|1933
1657625100000|2022-07-12 11:25:00|11844.5|11842.5|11848.1|11846.1|11852.8|11850.8|11840.4|11838.4|1369
1657625400000|2022-07-12 11:30:00|11848.4|11846.4|11871.4|11869.4|11873.6|11871.6|11845.5|11843.5|2625
1657625700000|2022-07-12 11:35:00|11871.3|11869.3|11872.8|11870.8|11874.5|11872.5|11866.3|11864.3|1364
1657626000000|2022-07-12 11:40:00|11872.5|11870.5|11862.4|11860.4|11880.9|11878.9|11862|11860|1985
1657626300000|2022-07-12 11:45:00|11862.5|11860.5|11860.6|11858.6|11863.5|11861.5|11853.9|11851.9|1099
1657626600000|2022-07-12 11:50:00|11860.4|11858.4|11862.1|11860.1|11870.4|11868.4|11857.6|11855.6|926
1657626900000|2022-07-12 11:55:00|11861.9|11859.9|11856|11854|11862.1|11860.1|11851|11849|1074
1657627200000|2022-07-12 12:00:00|11855.9|11853.9|11860.6|11858.6|11862.6|11860.6|11853.6|11851.6|889
1657627500000|2022-07-12 12:05:00|11859.9|11857.9|11859.3|11857.3|11871|11869|11857.8|11855.8|1148
1657627800000|2022-07-12 12:10:00|11859.9|11857.9|11846.6|11844.6|11860.4|11858.4|11845.4|11843.4|1144
1657628100000|2022-07-12 12:15:00|11846.5|11844.5|11844.6|11842.6|11850|11848|11840.6|11838.6|919
1657628400000|2022-07-12 12:20:00|11844.8|11842.8|11855.9|11853.9|11858.4|11856.4|11841.9|11839.9|1238
1657628700000|2022-07-12 12:25:00|11855.8|11853.8|11863.3|11861.3|11870.9|11868.9|11855.4|11853.4|1707
1657629000000|2022-07-12 12:30:00|11863.4|11861.4|11876.1|11874.1|11878.9|11876.9|11855.5|11853.5|1674
1657629300000|2022-07-12 12:35:00|11875.9|11873.9|11892|11890|11892|11890|11873.3|11871.3|2034
1657629600000|2022-07-12 12:40:00|11891.9|11889.9|11898|11896|11898.3|11896.3|11878.6|11876.6|1731
1657629900000|2022-07-12 12:45:00|11897.8|11895.8|11883.6|11881.6|11900.1|11898.1|11878.1|11876.1|2228
1657630200000|2022-07-12 12:50:00|11883.9|11881.9|11884.6|11882.6|11886.9|11884.9|11878.3|11876.3|998
1657630500000|2022-07-12 12:55:00|11884.4|11882.4|11882.4|11880.4|11890.8|11888.8|11880|11878|937
1657630800000|2022-07-12 13:00:00|11882.3|11880.3|11894.8|11892.8|11895.5|11893.5|11873.6|11871.6|2144
1657631100000|2022-07-12 13:05:00|11894.9|11892.9|11899.5|11897.5|11909.8|11907.8|11894.5|11892.5|2590
1657631400000|2022-07-12 13:10:00|11899.4|11897.4|11903.5|11901.5|11909|11907|11892.8|11890.8|1730
1657631700000|2022-07-12 13:15:00|11903.4|11901.4|11901.4|11899.4|11909.1|11907.1|11896.9|11894.9|1244
1657632000000|2022-07-12 13:20:00|11901.1|11899.1|11901|11899|11906.8|11904.8|11898.3|11896.3|1240
1657632300000|2022-07-12 13:25:00|11900.9|11898.9|11917.3|11915.3|11927.3|11925.3|11900.8|11898.8|4285
1657632600000|2022-07-12 13:30:00|11916.8|11915.8|11924.6|11923.6|11958.9|11957.9|11903.1|11902.1|17839
1657632900000|2022-07-12 13:35:00|11925.3|11924.3|11984.4|11983.4|11999.4|11998.4|11924.5|11923.5|20645
1657633200000|2022-07-12 13:40:00|11986.1|11985.1|11941.1|11940.1|11994.5|11993.5|11939.6|11938.6|12743
1657633500000|2022-07-12 13:45:00|11941.8|11940.8|11886.8|11885.8|11950.8|11949.8|11886|11885|15820
1657633800000|2022-07-12 13:50:00|11887.5|11886.5|11897.5|11896.5|11910.4|11909.4|11878.4|11877.4|10654
1657634100000|2022-07-12 13:55:00|11897.4|11896.4|11831.3|11830.3|11897.4|11896.4|11830.4|11829.4|12914
1657634400000|2022-07-12 14:00:00|11831|11830|11796.1|11795.1|11831|11830|11779.8|11778.8|14736
1657634700000|2022-07-12 14:05:00|11795.4|11794.4|11793.4|11792.4|11815.1|11814.1|11783|11782|9140
1657635000000|2022-07-12 14:10:00|11793.3|11792.3|11812.1|11811.1|11828.5|11827.5|11780.9|11779.9|10074
1657635300000|2022-07-12 14:15:00|11812.3|11811.3|11827.6|11826.6|11830.9|11829.9|11788.6|11787.6|9133
1657635600000|2022-07-12 14:20:00|11828.2|11827.2|11802.2|11801.2|11839.6|11838.6|11793.8|11792.8|8098
1657635900000|2022-07-12 14:25:00|11801.6|11800.6|11812.3|11811.3|11828.4|11827.4|11795.1|11794.1|6429
1657636200000|2022-07-12 14:30:00|11812.4|11811.4|11865.3|11864.3|11877.9|11876.9|11809.3|11808.3|11416
1657636500000|2022-07-12 14:35:00|11865.4|11864.4|11826.2|11825.2|11865.9|11864.9|11824.3|11823.3|7232
1657636800000|2022-07-12 14:40:00|11826.1|11825.1|11820.1|11819.1|11835.4|11834.4|11804.6|11803.6|6475
1657637100000|2022-07-12 14:45:00|11819.9|11818.9|11820.2|11819.2|11839.1|11838.1|11805.4|11804.4|6516
1657637400000|2022-07-12 14:50:00|11820.1|11819.1|11833.3|11832.3|11835.9|11834.9|11802.9|11801.9|5873
1657637700000|2022-07-12 14:55:00|11832.8|11831.8|11843.8|11842.8|11854.1|11853.1|11825.8|11824.8|5501
1657638000000|2022-07-12 15:00:00|11843.9|11842.9|11836.8|11835.8|11859.4|11858.4|11829.4|11828.4|6088
1657638300000|2022-07-12 15:05:00|11836.6|11835.6|11868.8|11867.8|11868.8|11867.8|11824.9|11823.9|6407
1657638600000|2022-07-12 15:10:00|11868.9|11867.9|11881.6|11880.6|11903.3|11902.3|11864.8|11863.8|8617
1657638900000|2022-07-12 15:15:00|11881.4|11880.4|11854.9|11853.9|11884.1|11883.1|11852.9|11851.9|4966
1657639200000|2022-07-12 15:20:00|11855.2|11854.2|11875.1|11874.1|11884.9|11883.9|11852.4|11851.4|4591
1657639500000|2022-07-12 15:25:00|11874.9|11873.9|11891.9|11890.9|11897.8|11896.8|11865.7|11864.7|4851
1657639800000|2022-07-12 15:30:00|11892.1|11891.1|11893.4|11892.4|11903.2|11902.2|11883.2|11882.2|4722
1657640100000|2022-07-12 15:35:00|11893.2|11892.2|11877.4|11876.4|11899.1|11898.1|11860.1|11859.1|4922
1657640400000|2022-07-12 15:40:00|11877.2|11876.2|11848.4|11847.4|11880.2|11879.2|11842.2|11841.2|4653
1657640700000|2022-07-12 15:45:00|11848.6|11847.6|11856.2|11855.2|11864.2|11863.2|11840.7|11839.7|3635
1657641000000|2022-07-12 15:50:00|11855.8|11854.8|11844.9|11843.9|11864.4|11863.4|11843.2|11842.2|3037
1657641300000|2022-07-12 15:55:00|11844.8|11843.8|11867.2|11866.2|11867.9|11866.9|11838.6|11837.6|4648
1657641600000|2022-07-12 16:00:00|11867.3|11866.3|11861.7|11860.7|11877.9|11876.9|11858.4|11857.4|3959
1657641900000|2022-07-12 16:05:00|11861.8|11860.8|11848.9|11847.9|11887.3|11886.3|11847.9|11846.9|5112
1657642200000|2022-07-12 16:10:00|11848.8|11847.8|11874.9|11873.9|11878.9|11877.9|11846.9|11845.9|4093
1657642500000|2022-07-12 16:15:00|11875.1|11874.1|11876.4|11875.4|11882.9|11881.9|11866.9|11865.9|3484
1657642800000|2022-07-12 16:20:00|11876.6|11875.6|11880.2|11879.2|11889.2|11888.2|11867.4|11866.4|3507
1657643100000|2022-07-12 16:25:00|11880.4|11879.4|11876.7|11875.7|11885.4|11884.4|11868.7|11867.7|2658
1657643400000|2022-07-12 16:30:00|11876.8|11875.8|11891.6|11890.6|11894.9|11893.9|11868.3|11867.3|3606
1657643700000|2022-07-12 16:35:00|11891.7|11890.7|11894.7|11893.7|11902.3|11901.3|11886.7|11885.7|2927
1657644000000|2022-07-12 16:40:00|11892.8|11891.8|11887|11886|11894.6|11893.6|11882|11881|2264
1657644300000|2022-07-12 16:45:00|11887.1|11886.1|11892.5|11891.5|11903.1|11902.1|11883.8|11882.8|2814
1657644600000|2022-07-12 16:50:00|11891.5|11890.5|11878.3|11877.3|11891.9|11890.9|11864.3|11863.3|3368
1657644900000|2022-07-12 16:55:00|11878.8|11877.8|11884|11883|11889.3|11888.3|11876.8|11875.8|2404
1657645200000|2022-07-12 17:00:00|11884.1|11883.1|11871.8|11870.8|11911.5|11910.5|11863.1|11862.1|7958
1657645500000|2022-07-12 17:05:00|11872|11871|11857.3|11856.3|11874.6|11873.6|11850.8|11849.8|4481
1657645800000|2022-07-12 17:10:00|11857.1|11856.1|11859.5|11858.5|11863.5|11862.5|11849.3|11848.3|3390
1657646100000|2022-07-12 17:15:00|11860.3|11859.3|11853.1|11852.1|11863.5|11862.5|11852.4|11851.4|3247
1657646400000|2022-07-12 17:20:00|11853.3|11852.3|11843.3|11842.3|11856.4|11855.4|11835.6|11834.6|3923
1657646700000|2022-07-12 17:25:00|11843.4|11842.4|11853.8|11852.8|11854|11853|11838.6|11837.6|2701
1657647000000|2022-07-12 17:30:00|11854.1|11853.1|11854.3|11853.3|11861.9|11860.9|11848.8|11847.8|2939
1657647300000|2022-07-12 17:35:00|11854|11853|11856.8|11855.8|11866.3|11865.3|11850.8|11849.8|2165
1657647600000|2022-07-12 17:40:00|11856.9|11855.9|11859.5|11858.5|11867.9|11866.9|11855.8|11854.8|2053
1657647900000|2022-07-12 17:45:00|11860|11859|11862.5|11861.5|11868|11867|11848.8|11847.8|2589
1657648200000|2022-07-12 17:50:00|11862.1|11861.1|11875.5|11874.5|11876.5|11875.5|11858.9|11857.9|2270
1657648500000|2022-07-12 17:55:00|11875.3|11874.3|11872.3|11871.3|11880.5|11879.5|11869.3|11868.3|2077
1657648800000|2022-07-12 18:00:00|11872.4|11871.4|11849.8|11848.8|11876|11875|11849|11848|3393
1657649100000|2022-07-12 18:05:00|11849|11848|11848.9|11847.9|11854.8|11853.8|11841.8|11840.8|2135
1657649400000|2022-07-12 18:10:00|11849.3|11848.3|11853.3|11852.3|11859.3|11858.3|11844|11843|2004
1657649700000|2022-07-12 18:15:00|11853.5|11852.5|11849.8|11848.8|11858.5|11857.5|11844.3|11843.3|2465
1657650000000|2022-07-12 18:20:00|11850|11849|11845|11844|11852.5|11851.5|11842.5|11841.5|1506
1657650300000|2022-07-12 18:25:00|11844.8|11843.8|11849.5|11848.5|11852.3|11851.3|11842.3|11841.3|2010
1657650600000|2022-07-12 18:30:00|11849.6|11848.6|11823.9|11822.9|11853|11852|11822.3|11821.3|4383
1657650900000|2022-07-12 18:35:00|11823.8|11822.8|11833.5|11832.5|11835.5|11834.5|11822.3|11821.3|2170
1657651200000|2022-07-12 18:40:00|11833.8|11832.8|11830.8|11829.8|11833.9|11832.9|11822.3|11821.3|2249
1657651500000|2022-07-12 18:45:00|11830.3|11829.3|11835.3|11834.3|11837.3|11836.3|11826|11825|2062
1657651800000|2022-07-12 18:50:00|11834.5|11833.5|11826.5|11825.5|11837.3|11836.3|11822.6|11821.6|2354
1657652100000|2022-07-12 18:55:00|11826.6|11825.6|11798.8|11797.8|11827.5|11826.5|11798|11797|4446
1657652400000|2022-07-12 19:00:00|11798.9|11797.9|11751.8|11750.8|11799|11798|11749|11748|10092
1657652700000|2022-07-12 19:05:00|11751.3|11750.3|11733.5|11732.5|11761.9|11760.9|11733.5|11732.5|7293
1657653000000|2022-07-12 19:10:00|11733.6|11732.6|11748.8|11747.8|11751.3|11750.3|11723|11722|7896
1657653300000|2022-07-12 19:15:00|11748.6|11747.6|11749.1|11748.1|11754.3|11753.3|11734.9|11733.9|5105
1657653600000|2022-07-12 19:20:00|11750.8|11749.8|11720|11719|11755.2|11754.2|11717.9|11716.9|6100
1657653900000|2022-07-12 19:25:00|11719.9|11718.9|11722.3|11721.3|11735.7|11734.7|11713.2|11712.2|5286
1657654200000|2022-07-12 19:30:00|11722.4|11721.4|11702.4|11701.4|11729.7|11728.7|11699.4|11698.4|6562
1657654500000|2022-07-12 19:35:00|11701.9|11700.9|11699.4|11698.4|11704.7|11703.7|11684.2|11683.2|8090
1657654800000|2022-07-12 19:40:00|11699.7|11698.7|11706.2|11705.2|11708.2|11707.2|11691.7|11690.7|5543
1657655100000|2022-07-12 19:45:00|11706.5|11705.5|11716.2|11715.2|11728.4|11727.4|11703.4|11702.4|6147
1657655400000|2022-07-12 19:50:00|11716|11715|11755.3|11754.3|11764.4|11763.4|11712.4|11711.4|11781
1657655700000|2022-07-12 19:55:00|11755.4|11754.4|11749.4|11748.4|11760.4|11759.4|11744.5|11743.5|16442
1657656000000|2022-07-12 20:00:00|11749.7|11748.7|11736.3|11734.3|11753.9|11751.9|11735.9|11733.9|4850
1657656300000|2022-07-12 20:05:00|11736.5|11734.5|11741.9|11739.9|11744.4|11742.4|11735.8|11733.8|2179
1657656600000|2022-07-12 20:10:00|11742|11740|11747.5|11745.5|11751.4|11749.4|11739.7|11737.7|1361
1657656900000|2022-07-12 20:15:00|11747.7|11745.7|11748.7|11746.7|11753.3|11751.3|11745.2|11743.2|823
1657657200000|2022-07-12 20:20:00|11748.5|11746.5|11742.9|11740.9|11750.8|11748.8|11740.3|11738.3|452
1657657500000|2022-07-12 20:25:00|11742.5|11740.5|11743.7|11741.7|11748.5|11746.5|11739.5|11737.5|409
1657657800000|2022-07-12 20:30:00|11744.2|11742.2|11746.5|11744.5|11752.3|11750.3|11739.8|11737.8|560
1657658100000|2022-07-12 20:35:00|11746.9|11744.9|11746.7|11744.7|11748.9|11746.9|11744.5|11742.5|296
1657658400000|2022-07-12 20:40:00|11746.5|11744.5|11752|11750|11753|11751|11746.5|11744.5|330
1657658700000|2022-07-12 20:45:00|11751.9|11749.9|11751|11749|11752.2|11750.2|11748.8|11746.8|207
1657659000000|2022-07-12 20:50:00|11751.2|11749.2|11753.2|11751.2|11754.2|11752.2|11749.3|11747.3|403
1657659300000|2022-07-12 20:55:00|11753.3|11751.3|11753.1|11748.1|11753.5|11751.5|11748.9|11746.9|268
1657659600000|2022-07-12 21:00:00|11753|11748|11752.3|11747.3|11753.5|11748.5|11751.1|11746.1|0
1657659900000|2022-07-12 21:05:00|11752.7|11747.7|11753.4|11748.4|11753.7|11748.7|11751.9|11746.9|0
1657660200000|2022-07-12 21:10:00|11753.5|11748.5|11751.4|11746.4|11753.5|11748.5|11751|11746|0
1657660500000|2022-07-12 21:15:00|11751.5|11746.5|11753.6|11748.6|11753.6|11748.6|11751.5|11746.5|0
1657660800000|2022-07-12 21:20:00|11753.3|11748.3|11752.3|11747.3|11753.8|11748.8|11751.9|11746.9|0
1657661100000|2022-07-12 21:25:00|11751.9|11746.9|11751.2|11746.2|11752.7|11747.7|11750.8|11745.8|0
1657661400000|2022-07-12 21:30:00|11751.8|11746.8|11751.6|11746.6|11751.8|11746.8|11751.4|11746.4|0
1657661700000|2022-07-12 21:35:00|11751.5|11746.5|11750.7|11745.7|11752.1|11747.1|11750.7|11745.7|0
1657662000000|2022-07-12 21:40:00|11750.9|11745.9|11750.6|11745.6|11750.9|11745.9|11750.4|11745.4|0
1657662300000|2022-07-12 21:45:00|11750.5|11745.5|11750.1|11745.1|11750.5|11745.5|11750|11745|0
1657662600000|2022-07-12 21:50:00|11749.3|11744.3|11748|11743|11749.3|11744.3|11747.7|11742.7|0
1657662900000|2022-07-12 21:55:00|11747.9|11742.9|11746.8|11741.8|11747.9|11742.9|11744.2|11739.2|0
1657663200000|2022-07-12 22:00:00|11755.4|11753.4|11750.9|11748.9|11758.7|11756.7|11750|11748|456
1657663500000|2022-07-12 22:05:00|11751.2|11749.2|11756.5|11754.5|11760.9|11758.9|11751.2|11749.2|395
1657663800000|2022-07-12 22:10:00|11757.7|11755.7|11755|11753|11760.4|11758.4|11754.2|11752.2|168
1657664100000|2022-07-12 22:15:00|11754.3|11752.3|11748.2|11746.2|11754.5|11752.5|11744.3|11742.3|419
1657664400000|2022-07-12 22:20:00|11748.3|11746.3|11743.4|11741.4|11749.3|11747.3|11740.7|11738.7|384
1657664700000|2022-07-12 22:25:00|11743.8|11741.8|11744.5|11742.5|11748.9|11746.9|11742.2|11740.2|231
1657665000000|2022-07-12 22:30:00|11744.4|11742.4|11747.2|11745.2|11748.3|11746.3|11742.7|11740.7|139
1657665300000|2022-07-12 22:35:00|11747.3|11745.3|11744|11742|11749.3|11747.3|11743.4|11741.4|131
1657665600000|2022-07-12 22:40:00|11743.9|11741.9|11753.3|11751.3|11755|11753|11743.9|11741.9|360
1657665900000|2022-07-12 22:45:00|11753.5|11751.5|11753|11751|11754.8|11752.8|11750.2|11748.2|166
1657666200000|2022-07-12 22:50:00|11753.2|11751.2|11748.3|11746.3|11753.8|11751.8|11746.8|11744.8|264
1657666500000|2022-07-12 22:55:00|11748.2|11746.2|11744.9|11742.9|11748.7|11746.7|11743.5|11741.5|215
1657666800000|2022-07-12 23:00:00|11745.4|11743.4|11750.7|11748.7|11752.9|11750.9|11745.2|11743.2|127
1657667100000|2022-07-12 23:05:00|11750.8|11748.8|11750.3|11748.3|11754|11752|11749.3|11747.3|152
1657667400000|2022-07-12 23:10:00|11750.2|11748.2|11750.7|11748.7|11752.5|11750.5|11749|11747|206
1657667700000|2022-07-12 23:15:00|11750.5|11748.5|11744.4|11742.4|11751.3|11749.3|11744.3|11742.3|214
1657668000000|2022-07-12 23:20:00|11744.3|11742.3|11741.8|11739.8|11744.7|11742.7|11733.2|11731.2|567
1657668300000|2022-07-12 23:25:00|11741.9|11739.9|11739.8|11737.8|11742.5|11740.5|11737.9|11735.9|202
1657668600000|2022-07-12 23:30:00|11740|11738|11753|11751|11754.8|11752.8|11739.8|11737.8|520
1657668900000|2022-07-12 23:35:00|11753.2|11751.2|11759|11757|11759|11757|11752.2|11750.2|341
1657669200000|2022-07-12 23:40:00|11759.2|11757.2|11758.9|11756.9|11762.2|11760.2|11756|11754|473
1657669500000|2022-07-12 23:45:00|11758.8|11756.8|11754.3|11752.3|11760.3|11758.3|11752.9|11750.9|273
1657669800000|2022-07-12 23:50:00|11754.4|11752.4|11745.5|11743.5|11754.4|11752.4|11740.8|11738.8|503
1657670100000|2022-07-12 23:55:00|11745.7|11743.7|11745|11743|11747.3|11745.3|11742.4|11740.4|369
1657670400000|2022-07-13 00:00:00|11745.5|11743.5|11759.8|11757.8|11766.8|11764.8|11743.8|11741.8|1001
1657670700000|2022-07-13 00:05:00|11759.7|11757.7|11755.7|11753.7|11761.9|11759.9|11753.5|11751.5|340
1657671000000|2022-07-13 00:10:00|11755.5|11753.5|11757.5|11755.5|11757.5|11755.5|11742.9|11740.9|514
1657671300000|2022-07-13 00:15:00|11757.4|11755.4|11759.9|11757.9|11763.8|11761.8|11750.2|11748.2|505
1657671600000|2022-07-13 00:20:00|11760|11758|11760|11758|11766.5|11764.5|11755.8|11753.8|426
1657671900000|2022-07-13 00:25:00|11759.4|11757.4|11756.8|11754.8|11764.4|11762.4|11755|11753|307
1657672200000|2022-07-13 00:30:00|11756.7|11754.7|11758.9|11756.9|11765.4|11763.4|11752|11750|476
1657672500000|2022-07-13 00:35:00|11758.8|11756.8|11769.9|11767.9|11772.5|11770.5|11753.5|11751.5|675
1657672800000|2022-07-13 00:40:00|11770|11768|11770.5|11768.5|11772.4|11770.4|11766.2|11764.2|477
1657673100000|2022-07-13 00:45:00|11769.7|11767.7|11765.5|11763.5|11774.8|11772.8|11763.9|11761.9|554
1657673400000|2022-07-13 00:50:00|11765.8|11763.8|11764.8|11762.8|11768.8|11766.8|11763.2|11761.2|240
1657673700000|2022-07-13 00:55:00|11764.7|11762.7|11768.7|11766.7|11774.4|11772.4|11764.7|11762.7|332
1657674000000|2022-07-13 01:00:00|11769.2|11767.2|11780.8|11778.8|11785.5|11783.5|11769.2|11767.2|1016
1657674300000|2022-07-13 01:05:00|11781|11779|11784.2|11782.2|11788.5|11786.5|11780.5|11778.5|486
1657674600000|2022-07-13 01:10:00|11784|11782|11779.2|11777.2|11785.3|11783.3|11777|11775|405
1657674900000|2022-07-13 01:15:00|11779|11777|11769.4|11767.4|11782.8|11780.8|11768.3|11766.3|528
1657675200000|2022-07-13 01:20:00|11769.3|11767.3|11762.2|11760.2|11771.5|11769.5|11762.2|11760.2|521
1657675500000|2022-07-13 01:25:00|11762|11760|11766|11764|11768|11766|11759.4|11757.4|534
1657675800000|2022-07-13 01:30:00|11765.9|11763.9|11764.3|11762.3|11770.5|11768.5|11758.4|11756.4|512
1657676100000|2022-07-13 01:35:00|11764.4|11762.4|11754.9|11752.9|11766|11764|11754.3|11752.3|531
1657676400000|2022-07-13 01:40:00|11754.8|11752.8|11750.8|11748.8|11760.2|11758.2|11746.5|11744.5|639
1657676700000|2022-07-13 01:45:00|11750.7|11748.7|11757.4|11755.4|11762.5|11760.5|11746.3|11744.3|412
1657677000000|2022-07-13 01:50:00|11757.8|11755.8|11759.9|11757.9|11763.8|11761.8|11752.8|11750.8|402
1657677300000|2022-07-13 01:55:00|11760|11758|11758|11756|11763.2|11761.2|11755|11753|282
1657677600000|2022-07-13 02:00:00|11757.9|11755.9|11767|11765|11770.4|11768.4|11757|11755|614
1657677900000|2022-07-13 02:05:00|11767.5|11765.5|11761|11759|11768.7|11766.7|11759.4|11757.4|341
1657678200000|2022-07-13 02:10:00|11760.5|11758.5|11760|11758|11765.9|11763.9|11758.4|11756.4|376
1657678500000|2022-07-13 02:15:00|11759.9|11757.9|11754.5|11752.5|11759.9|11757.9|11751.5|11749.5|344
1657678800000|2022-07-13 02:20:00|11754.4|11752.4|11754.9|11752.9|11763.7|11761.7|11752.2|11750.2|293
1657679100000|2022-07-13 02:25:00|11755|11753|11754.9|11752.9|11758.9|11756.9|11749.8|11747.8|293
1657679400000|2022-07-13 02:30:00|11754.8|11752.8|11765.5|11763.5|11766|11764|11754.2|11752.2|509
1657679700000|2022-07-13 02:35:00|11766.3|11764.3|11774|11772|11776.8|11774.8|11762.2|11760.2|567
1657680000000|2022-07-13 02:40:00|11774.2|11772.2|11769.4|11767.4|11775.3|11773.3|11768.5|11766.5|324
1657680300000|2022-07-13 02:45:00|11769.3|11767.3|11777|11775|11777.9|11775.9|11767.2|11765.2|281
1657680600000|2022-07-13 02:50:00|11776.9|11774.9|11779.3|11777.3|11779.3|11777.3|11773.3|11771.3|333
1657680900000|2022-07-13 02:55:00|11779.2|11777.2|11777.3|11775.3|11780.4|11778.4|11774.5|11772.5|319
1657681200000|2022-07-13 03:00:00|11777.4|11775.4|11774.3|11772.3|11779.3|11777.3|11773.5|11771.5|224
1657681500000|2022-07-13 03:05:00|11774.2|11772.2|11776.9|11774.9|11777.8|11775.8|11772.7|11770.7|162
1657681800000|2022-07-13 03:10:00|11776.8|11774.8|11777.9|11775.9|11778|11776|11774.9|11772.9|81
1657682100000|2022-07-13 03:15:00|11777.8|11775.8|11775|11773|11782|11780|11771.8|11769.8|317
1657682400000|2022-07-13 03:20:00|11775.2|11773.2|11784.4|11782.4|11784.5|11782.5|11774.3|11772.3|218
1657682700000|2022-07-13 03:25:00|11784.5|11782.5|11780|11778|11785.9|11783.9|11778.2|11776.2|268
1657683000000|2022-07-13 03:30:00|11780.2|11778.2|11787|11785|11788.2|11786.2|11779.8|11777.8|300
1657683300000|2022-07-13 03:35:00|11786.9|11784.9|11785|11783|11790.5|11788.5|11782.4|11780.4|275
1657683600000|2022-07-13 03:40:00|11784.8|11782.8|11786.5|11784.5|11788.5|11786.5|11782.3|11780.3|210
1657683900000|2022-07-13 03:45:00|11787.3|11785.3|11782.8|11780.8|11787.7|11785.7|11782.4|11780.4|288
1657684200000|2022-07-13 03:50:00|11782.7|11780.7|11780.7|11778.7|11782.9|11780.9|11777.3|11775.3|309
1657684500000|2022-07-13 03:55:00|11780.4|11778.4|11778.4|11776.4|11781.4|11779.4|11776.4|11774.4|269
1657684800000|2022-07-13 04:00:00|11778.5|11776.5|11776.8|11774.8|11780.4|11778.4|11775.3|11773.3|212
1657685100000|2022-07-13 04:05:00|11776.7|11774.7|11775|11773|11777.7|11775.7|11773.8|11771.8|260
1657685400000|2022-07-13 04:10:00|11775.2|11773.2|11776.9|11774.9|11778.5|11776.5|11773|11771|188
1657685700000|2022-07-13 04:15:00|11776.8|11774.8|11778.8|11776.8|11779.7|11777.7|11776.5|11774.5|103
1657686000000|2022-07-13 04:20:00|11778.9|11776.9|11781.8|11779.8|11785|11783|11778.4|11776.4|272
1657686300000|2022-07-13 04:25:00|11781.9|11779.9|11784.3|11782.3|11785.8|11783.8|11780.8|11778.8|156
1657686600000|2022-07-13 04:30:00|11784.4|11782.4|11780.5|11778.5|11785.3|11783.3|11775.8|11773.8|235
1657686900000|2022-07-13 04:35:00|11780.4|11778.4|11781.8|11779.8|11781.9|11779.9|11777|11775|89
1657687200000|2022-07-13 04:40:00|11781.9|11779.9|11781.4|11779.4|11785.2|11783.2|11780.5|11778.5|107
1657687500000|2022-07-13 04:45:00|11781.3|11779.3|11778.7|11776.7|11781.5|11779.5|11777.5|11775.5|120
1657687800000|2022-07-13 04:50:00|11778.8|11776.8|11777|11775|11781.9|11779.9|11776|11774|139
1657688100000|2022-07-13 04:55:00|11776.5|11774.5|11777.4|11775.4|11779.5|11777.5|11774.2|11772.2|157
1657688400000|2022-07-13 05:00:00|11777.5|11775.5|11779.7|11777.7|11783.5|11781.5|11772.8|11770.8|343
1657688700000|2022-07-13 05:05:00|11779.4|11777.4|11775.7|11773.7|11780.4|11778.4|11775.3|11773.3|158
1657689000000|2022-07-13 05:10:00|11775.8|11773.8|11773.8|11771.8|11776.5|11774.5|11770.5|11768.5|396
1657689300000|2022-07-13 05:15:00|11773.7|11771.7|11775.2|11773.2|11775.3|11773.3|11770.2|11768.2|302
1657689600000|2022-07-13 05:20:00|11775|11773|11774.2|11772.2|11775|11773|11767.9|11765.9|233
1657689900000|2022-07-13 05:25:00|11774.3|11772.3|11778|11776|11780.2|11778.2|11770|11768|292
1657690200000|2022-07-13 05:30:00|11778.2|11776.2|11762.5|11760.5|11778.3|11776.3|11762.3|11760.3|426
1657690500000|2022-07-13 05:35:00|11762.7|11760.7|11772|11770|11772|11770|11762.5|11760.5|175
1657690800000|2022-07-13 05:40:00|11772.4|11770.4|11771.5|11769.5|11773.9|11771.9|11768.4|11766.4|181
1657691100000|2022-07-13 05:45:00|11771.7|11769.7|11776.3|11774.3|11776.9|11774.9|11769.4|11767.4|324
1657691400000|2022-07-13 05:50:00|11776.2|11774.2|11777.4|11775.4|11779.7|11777.7|11773|11771|182
1657691700000|2022-07-13 05:55:00|11777.7|11775.7|11778.9|11776.9|11781.4|11779.4|11776.3|11774.3|217
1657692000000|2022-07-13 06:00:00|11778.5|11776.5|11773.9|11771.9|11782.8|11780.8|11770.9|11768.9|534
1657692300000|2022-07-13 06:05:00|11774.3|11772.3|11772.7|11770.7|11777.2|11775.2|11769.7|11767.7|289
1657692600000|2022-07-13 06:10:00|11771.9|11769.9|11767.7|11765.7|11774.2|11772.2|11762.9|11760.9|506
1657692900000|2022-07-13 06:15:00|11767.4|11765.4|11761.3|11759.3|11767.7|11765.7|11753.8|11751.8|853
1657693200000|2022-07-13 06:20:00|11761.2|11759.2|11764.9|11762.9|11767.4|11765.4|11761.2|11759.2|305
1657693500000|2022-07-13 06:25:00|11764.8|11762.8|11772.2|11770.2|11773|11771|11762.5|11760.5|466
1657693800000|2022-07-13 06:30:00|11772|11770|11769.5|11767.5|11773.8|11771.8|11766.3|11764.3|318
1657694100000|2022-07-13 06:35:00|11769.9|11767.9|11776.4|11774.4|11778.3|11776.3|11768.9|11766.9|348
1657694400000|2022-07-13 06:40:00|11776.3|11774.3|11794.8|11792.8|11795.8|11793.8|11776.3|11774.3|1214
1657694700000|2022-07-13 06:45:00|11794.9|11792.9|11807.9|11805.9|11814.3|11812.3|11792.5|11790.5|1437
1657695000000|2022-07-13 06:50:00|11807.8|11805.8|11803.7|11801.7|11814.4|11812.4|11798.7|11796.7|637
1657695300000|2022-07-13 06:55:00|11803.3|11801.3|11806|11804|11810|11808|11800.8|11798.8|528
1657695600000|2022-07-13 07:00:00|11806.2|11804.2|11799.9|11797.9|11807.4|11805.4|11792.3|11790.3|1430
1657695900000|2022-07-13 07:05:00|11799.8|11797.8|11793.2|11791.2|11801.7|11799.7|11788|11786|1179
1657696200000|2022-07-13 07:10:00|11793.7|11791.7|11795.5|11793.5|11801.7|11799.7|11791|11789|923
1657696500000|2022-07-13 07:15:00|11795.4|11793.4|11787|11785|11795.8|11793.8|11778|11776|944
1657696800000|2022-07-13 07:20:00|11786.9|11784.9|11785|11783|11788.8|11786.8|11781|11779|516
1657697100000|2022-07-13 07:25:00|11785.2|11783.2|11782|11780|11790.2|11788.2|11775|11773|698
1657697400000|2022-07-13 07:30:00|11781.9|11779.9|11789.3|11787.3|11792.7|11790.7|11774.4|11772.4|661
1657697700000|2022-07-13 07:35:00|11789.4|11787.4|11777|11775|11790.2|11788.2|11771.3|11769.3|812
1657698000000|2022-07-13 07:40:00|11778|11776|11770.4|11768.4|11779.9|11777.9|11766.8|11764.8|731
1657698300000|2022-07-13 07:45:00|11770.2|11768.2|11771.2|11769.2|11772.5|11770.5|11758.8|11756.8|784
1657698600000|2022-07-13 07:50:00|11770.8|11768.8|11766.5|11764.5|11771|11769|11762.8|11760.8|366
1657698900000|2022-07-13 07:55:00|11765.5|11763.5|11765.8|11763.8|11769.5|11767.5|11758.4|11756.4|533
1657699200000|2022-07-13 08:00:00|11765.5|11763.5|11770.7|11768.7|11776|11774|11758.7|11756.7|789
1657699500000|2022-07-13 08:05:00|11770.5|11768.5|11755.4|11753.4|11772.5|11770.5|11741.5|11739.5|1563
1657699800000|2022-07-13 08:10:00|11755.3|11753.3|11755.5|11753.5|11760.4|11758.4|11751.2|11749.2|693
1657700100000|2022-07-13 08:15:00|11755.2|11753.2|11772.3|11770.3|11775.3|11773.3|11752.2|11750.2|803
1657700400000|2022-07-13 08:20:00|11772.2|11770.2|11775.3|11773.3|11776.4|11774.4|11770.2|11768.2|561
1657700700000|2022-07-13 08:25:00|11775.2|11773.2|11779|11777|11781|11779|11774.3|11772.3|721
1657701000000|2022-07-13 08:30:00|11779.2|11777.2|11788.8|11786.8|11790.5|11788.5|11778.2|11776.2|782
1657701300000|2022-07-13 08:35:00|11788.3|11786.3|11793.7|11791.7|11794|11792|11786.9|11784.9|584
1657701600000|2022-07-13 08:40:00|11793.8|11791.8|11785.4|11783.4|11793.8|11791.8|11784.5|11782.5|500
1657701900000|2022-07-13 08:45:00|11785.2|11783.2|11794|11792|11799.5|11797.5|11783.7|11781.7|650
1657702200000|2022-07-13 08:50:00|11794.4|11792.4|11796.7|11794.7|11798.3|11796.3|11791.5|11789.5|508
1657702500000|2022-07-13 08:55:00|11796.8|11794.8|11805.4|11803.4|11806.7|11804.7|11794|11792|766
1657702800000|2022-07-13 09:00:00|11805.3|11803.3|11802.3|11800.3|11806.7|11804.7|11797.2|11795.2|516
1657703100000|2022-07-13 09:05:00|11802.2|11800.2|11792|11790|11802.5|11800.5|11789.5|11787.5|725
1657703400000|2022-07-13 09:10:00|11791.9|11789.9|11791|11789|11794.9|11792.9|11786.4|11784.4|567
1657703700000|2022-07-13 09:15:00|11790.9|11788.9|11789|11787|11796.3|11794.3|11786.5|11784.5|339
1657704000000|2022-07-13 09:20:00|11789.2|11787.2|11791.2|11789.2|11795.8|11793.8|11786.8|11784.8|402
1657704300000|2022-07-13 09:25:00|11791.3|11789.3|11802.2|11800.2|11802.7|11800.7|11789.7|11787.7|569
1657704600000|2022-07-13 09:30:00|11802|11800|11799.3|11797.3|11802.8|11800.8|11795.9|11793.9|228
1657704900000|2022-07-13 09:35:00|11799.9|11797.9|11798.8|11796.8|11801|11799|11795.8|11793.8|379
1657705200000|2022-07-13 09:40:00|11798.7|11796.7|11785.8|11783.8|11799.3|11797.3|11785|11783|538
1657705500000|2022-07-13 09:45:00|11785.5|11783.5|11787.3|11785.3|11789.8|11787.8|11784.7|11782.7|264
1657705800000|2022-07-13 09:50:00|11787.4|11785.4|11789.5|11787.5|11789.9|11787.9|11781.7|11779.7|340
1657706100000|2022-07-13 09:55:00|11789|11787|11786.3|11784.3|11790.4|11788.4|11785.7|11783.7|436
1657706400000|2022-07-13 10:00:00|11786.5|11784.5|11782.3|11780.3|11788.9|11786.9|11778.3|11776.3|707
1657706700000|2022-07-13 10:05:00|11782.8|11780.8|11782|11780|11785.3|11783.3|11780.4|11778.4|203
1657707000000|2022-07-13 10:10:00|11781.9|11779.9|11781.3|11779.3|11783.7|11781.7|11778.5|11776.5|244
1657707300000|2022-07-13 10:15:00|11781.4|11779.4|11784.7|11782.7|11788.4|11786.4|11781.4|11779.4|326
1657707600000|2022-07-13 10:20:00|11784.8|11782.8|11784.4|11782.4|11787.5|11785.5|11782.5|11780.5|290
1657707900000|2022-07-13 10:25:00|11784.3|11782.3|11777.4|11775.4|11785.3|11783.3|11775.5|11773.5|488
1657708200000|2022-07-13 10:30:00|11777.3|11775.3|11776.2|11774.2|11778.3|11776.3|11770|11768|493
1657708500000|2022-07-13 10:35:00|11776|11774|11775.4|11773.4|11778|11776|11765.4|11763.4|508
1657708800000|2022-07-13 10:40:00|11775.9|11773.9|11784.2|11782.2|11785.2|11783.2|11775.5|11773.5|490
1657709100000|2022-07-13 10:45:00|11783.4|11781.4|11782.2|11780.2|11788.4|11786.4|11781.8|11779.8|344
1657709400000|2022-07-13 10:50:00|11782|11780|11781.4|11779.4|11787.4|11785.4|11781.2|11779.2|248
1657709700000|2022-07-13 10:55:00|11781.5|11779.5|11788|11786|11788.2|11786.2|11778.3|11776.3|286
1657710000000|2022-07-13 11:00:00|11788.2|11786.2|11783.2|11781.2|11788.2|11786.2|11777.7|11775.7|379
1657710300000|2022-07-13 11:05:00|11782.9|11780.9|11791.4|11789.4|11792.7|11790.7|11778.5|11776.5|646
1657710600000|2022-07-13 11:10:00|11791.3|11789.3|11797.8|11795.8|11801.3|11799.3|11790|11788|684
1657710900000|2022-07-13 11:15:00|11797.9|11795.9|11794.7|11792.7|11798.8|11796.8|11793.9|11791.9|378
1657711200000|2022-07-13 11:20:00|11794.5|11792.5|11778.4|11776.4|11795.9|11793.9|11776.9|11774.9|881
1657711500000|2022-07-13 11:25:00|11778.5|11776.5|11782.7|11780.7|11787.7|11785.7|11776.8|11774.8|1092
1657711800000|2022-07-13 11:30:00|11781.8|11779.8|11779.5|11777.5|11783.2|11781.2|11774.3|11772.3|663
1657712100000|2022-07-13 11:35:00|11779.7|11777.7|11784.3|11782.3|11784.3|11782.3|11776.8|11774.8|474
1657712400000|2022-07-13 11:40:00|11785.4|11783.4|11793.3|11791.3|11795.9|11793.9|11784.9|11782.9|832
1657712700000|2022-07-13 11:45:00|11793.2|11791.2|11796.9|11794.9|11800|11798|11792|11790|841
1657713000000|2022-07-13 11:50:00|11796.8|11794.8|11796.7|11794.7|11797.8|11795.8|11790.4|11788.4|544
1657713300000|2022-07-13 11:55:00|11797|11795|11798.9|11796.9|11806.7|11804.7|11794.7|11792.7|1036
1657713600000|2022-07-13 12:00:00|11799|11797|11814|11812|11828.3|11826.3|11793|11791|2363
1657713900000|2022-07-13 12:05:00|11814.2|11812.2|11808.7|11806.7|11815|11813|11808|11806|970
1657714200000|2022-07-13 12:10:00|11808.5|11806.5|11800.9|11798.9|11808.8|11806.8|11796.3|11794.3|1270
1657714500000|2022-07-13 12:15:00|11801|11799|11814.7|11812.7|11814.7|11812.7|11798.7|11796.7|1356
1657714800000|2022-07-13 12:20:00|11814.8|11812.8|11820.3|11818.3|11827.5|11825.5|11813.3|11811.3|1874
1657715100000|2022-07-13 12:25:00|11820|11818|11897.4|11895.4|11939.8|11937.8|11807.2|11805.2|3677
1657715400000|2022-07-13 12:30:00|11895.8|11893.8|11503.7|11501.7|11895.9|11893.9|11465.4|11463.4|29478
1657715700000|2022-07-13 12:35:00|11503.3|11501.3|11481.8|11479.8|11512.7|11510.7|11461.7|11459.7|12948
1657716000000|2022-07-13 12:40:00|11481.4|11479.4|11487.5|11485.5|11505.5|11503.5|11463.2|11461.2|11357
1657716300000|2022-07-13 12:45:00|11487.7|11485.7|11501.8|11499.8|11501.8|11499.8|11451.9|11449.9|11877
1657716600000|2022-07-13 12:50:00|11500.9|11498.9|11510.5|11508.5|11515.2|11513.2|11490.5|11488.5|7827
1657716900000|2022-07-13 12:55:00|11510.8|11508.8|11532.7|11530.7|11542|11540|11493.8|11491.8|6883
1657717200000|2022-07-13 13:00:00|11532.8|11530.8|11559.9|11557.9|11564.4|11562.4|11509.7|11507.7|6278
1657717500000|2022-07-13 13:05:00|11559.8|11557.8|11541.8|11539.8|11560.5|11558.5|11515.4|11513.4|5126
1657717800000|2022-07-13 13:10:00|11542.5|11540.5|11539.8|11537.8|11554.9|11552.9|11529.7|11527.7|3866
1657718100000|2022-07-13 13:15:00|11540|11538|11509.3|11507.3|11556.9|11554.9|11505.2|11503.2|4360
1657718400000|2022-07-13 13:20:00|11509.4|11507.4|11511.8|11509.8|11521.5|11519.5|11499|11497|3639
1657718700000|2022-07-13 13:25:00|11511.9|11509.9|11516.2|11514.2|11523.3|11521.3|11500.5|11498.5|4467
1657719000000|2022-07-13 13:30:00|11515.7|11514.7|11550.7|11549.7|11588.8|11587.8|11494.5|11493.5|22796
1657719300000|2022-07-13 13:35:00|11550.4|11549.4|11626.8|11625.8|11629.4|11628.4|11515.7|11514.7|19566
1657719600000|2022-07-13 13:40:00|11627.5|11626.5|11580.5|11579.5|11631.5|11630.5|11575.7|11574.7|14004
1657719900000|2022-07-13 13:45:00|11582.5|11581.5|11666.2|11665.2|11669|11668|11562.5|11561.5|17461
1657720200000|2022-07-13 13:50:00|11667.4|11666.4|11642.5|11641.5|11670.7|11669.7|11628|11627|11343
1657720500000|2022-07-13 13:55:00|11643.8|11642.8|11648.4|11647.4|11668.4|11667.4|11604.3|11603.3|10645
1657720800000|2022-07-13 14:00:00|11649.2|11648.2|11642|11641|11667.8|11666.8|11595.5|11594.5|16180
1657721100000|2022-07-13 14:05:00|11641.4|11640.4|11597.7|11596.7|11650.9|11649.9|11585.8|11584.8|10977
1657721400000|2022-07-13 14:10:00|11595.7|11594.7|11634.7|11633.7|11656.8|11655.8|11589.3|11588.3|11177
1657721700000|2022-07-13 14:15:00|11636.3|11635.3|11576.8|11575.8|11646.5|11645.5|11574.8|11573.8|10098
1657722000000|2022-07-13 14:20:00|11576.2|11575.2|11589.8|11588.8|11619.7|11618.7|11569.4|11568.4|10087
1657722300000|2022-07-13 14:25:00|11589.5|11588.5|11640.6|11639.6|11640.8|11639.8|11587|11586|7635
1657722600000|2022-07-13 14:30:00|11639.8|11638.8|11683|11682|11699.5|11698.5|11623.6|11622.6|13545
1657722900000|2022-07-13 14:35:00|11683.2|11682.2|11696.1|11695.1|11704.8|11703.8|11670.2|11669.2|10851
1657723200000|2022-07-13 14:40:00|11696|11695|11777.2|11776.2|11777.2|11776.2|11692.2|11691.2|18037
1657723500000|2022-07-13 14:45:00|11777.3|11776.3|11772.2|11771.2|11791.5|11790.5|11767.2|11766.2|13643
1657723800000|2022-07-13 14:50:00|11772.8|11771.8|11747.5|11746.5|11805.7|11804.7|11747.1|11746.1|13060
1657724100000|2022-07-13 14:55:00|11749.3|11748.3|11762.8|11761.8|11782.2|11781.2|11748.6|11747.6|8034
1657724400000|2022-07-13 15:00:00|11762.6|11761.6|11750.3|11749.3|11771.6|11770.6|11745|11744|6007
1657724700000|2022-07-13 15:05:00|11750.5|11749.5|11774.5|11773.5|11803.2|11802.2|11750.1|11749.1|8793
1657725000000|2022-07-13 15:10:00|11774.6|11773.6|11781.1|11780.1|11796.1|11795.1|11767.1|11766.1|7212
1657725300000|2022-07-13 15:15:00|11780.3|11779.3|11759.2|11758.2|11783.8|11782.8|11750.1|11749.1|5204
1657725600000|2022-07-13 15:20:00|11760.2|11759.2|11746|11745|11773.8|11772.8|11745.5|11744.5|5112
1657725900000|2022-07-13 15:25:00|11746.2|11745.2|11716.6|11715.6|11746.2|11745.2|11715|11714|6314
1657726200000|2022-07-13 15:30:00|11716.1|11715.1|11708.6|11707.6|11735.6|11734.6|11708.3|11707.3|4660
1657726500000|2022-07-13 15:35:00|11708|11707|11720.5|11719.5|11726|11725|11708|11707|3733
1657726800000|2022-07-13 15:40:00|11720.1|11719.1|11690.5|11689.5|11727.7|11726.7|11690.5|11689.5|5206
1657727100000|2022-07-13 15:45:00|11690|11689|11708.6|11707.6|11709|11708|11678.6|11677.6|5577
1657727400000|2022-07-13 15:50:00|11708.8|11707.8|11724|11723|11741|11740|11705.5|11704.5|5244
1657727700000|2022-07-13 15:55:00|11723.5|11722.5|11720.1|11719.1|11733.2|11732.2|11717.6|11716.6|2967
1657728000000|2022-07-13 16:00:00|11720.8|11719.8|11747.3|11746.3|11749.1|11748.1|11712.6|11711.6|4879
1657728300000|2022-07-13 16:05:00|11748|11747|11753|11752|11760.3|11759.3|11738.2|11737.2|3846
1657728600000|2022-07-13 16:10:00|11752.8|11751.8|11718.1|11717.1|11752.8|11751.8|11717.1|11716.1|4848
1657728900000|2022-07-13 16:15:00|11718|11717|11722.7|11721.7|11723.2|11722.2|11706.6|11705.6|3744
1657729200000|2022-07-13 16:20:00|11723|11722|11736.6|11735.6|11739.1|11738.1|11712.8|11711.8|3717
1657729500000|2022-07-13 16:25:00|11736.8|11735.8|11748.7|11747.7|11753.2|11752.2|11728.2|11727.2|3838
1657729800000|2022-07-13 16:30:00|11748.6|11747.6|11753|11752|11763.6|11762.6|11742.1|11741.1|3903
1657730100000|2022-07-13 16:35:00|11752.5|11751.5|11768.2|11767.2|11769.2|11768.2|11743.1|11742.1|3136
1657730400000|2022-07-13 16:40:00|11768.1|11767.1|11757.5|11756.5|11769.7|11768.7|11749.5|11748.5|2780
1657730700000|2022-07-13 16:45:00|11757.3|11756.3|11758.8|11757.8|11762.9|11761.9|11744.4|11743.4|2939
1657731000000|2022-07-13 16:50:00|11758.9|11757.9|11777.4|11776.4|11778.7|11777.7|11752.4|11751.4|4120
1657731300000|2022-07-13 16:55:00|11778.2|11777.2|11790.4|11789.4|11791.9|11790.9|11767.4|11766.4|3718
1657731600000|2022-07-13 17:00:00|11791.2|11790.2|11813.4|11812.4|11825.1|11824.1|11777.1|11776.1|9005
1657731900000|2022-07-13 17:05:00|11813.7|11812.7|11798.6|11797.6|11823.4|11822.4|11792.4|11791.4|5153
1657732200000|2022-07-13 17:10:00|11798.9|11797.9|11819.7|11818.7|11819.9|11818.9|11792.1|11791.1|3645
1657732500000|2022-07-13 17:15:00|11819.6|11818.6|11777.1|11776.1|11820.9|11819.9|11768.2|11767.2|7897
1657732800000|2022-07-13 17:20:00|11777.8|11776.8|11788.4|11787.4|11788.8|11787.8|11768.9|11767.9|2957
1657733100000|2022-07-13 17:25:00|11788.8|11787.8|11786.7|11785.7|11788.9|11787.9|11768.4|11767.4|2896
1657733400000|2022-07-13 17:30:00|11787.4|11786.4|11770.1|11769.1|11788.4|11787.4|11763.1|11762.1|3369
1657733700000|2022-07-13 17:35:00|11770.3|11769.3|11758.8|11757.8|11775.8|11774.8|11754.7|11753.7|2686
1657734000000|2022-07-13 17:40:00|11758.2|11757.2|11783.8|11782.8|11787.9|11786.9|11757.2|11756.2|3412
1657734300000|2022-07-13 17:45:00|11783.6|11782.6|11794.2|11793.2|11797.2|11796.2|11776.2|11775.2|2760
1657734600000|2022-07-13 17:50:00|11793.9|11792.9|11779.1|11778.1|11800.2|11799.2|11779.1|11778.1|2857
1657734900000|2022-07-13 17:55:00|11778.6|11777.6|11794.7|11793.7|11798.1|11797.1|11777.8|11776.8|2834
1657735200000|2022-07-13 18:00:00|11794.6|11793.6|11713.4|11712.4|11794.8|11793.8|11711.6|11710.6|10705
1657735500000|2022-07-13 18:05:00|11712.9|11711.9|11722.8|11721.8|11741.2|11740.2|11710.4|11709.4|5960
1657735800000|2022-07-13 18:10:00|11723.3|11722.3|11749.3|11748.3|11753.3|11752.3|11720.4|11719.4|4891
1657736100000|2022-07-13 18:15:00|11749.4|11748.4|11754.2|11753.2|11755.9|11754.9|11730.1|11729.1|4867
1657736400000|2022-07-13 18:20:00|11754.7|11753.7|11773.1|11772.1|11775.8|11774.8|11738.8|11737.8|4386
1657736700000|2022-07-13 18:25:00|11773.7|11772.7|11778.6|11777.6|11780.8|11779.8|11756.4|11755.4|4262
1657737000000|2022-07-13 18:30:00|11779.4|11778.4|11792.3|11791.3|11795.9|11794.9|11775.3|11774.3|4944
1657737300000|2022-07-13 18:35:00|11792.4|11791.4|11799.6|11798.6|11802.4|11801.4|11783.9|11782.9|3995
1657737600000|2022-07-13 18:40:00|11800.2|11799.2|11790.1|11789.1|11806.9|11805.9|11787.9|11786.9|3667
1657737900000|2022-07-13 18:45:00|11790.2|11789.2|11784.6|11783.6|11802.7|11801.7|11781.3|11780.3|3190
1657738200000|2022-07-13 18:50:00|11785.4|11784.4|11779.4|11778.4|11801.1|11800.1|11777.8|11776.8|3003
1657738500000|2022-07-13 18:55:00|11779.6|11778.6|11810.9|11809.9|11810.9|11809.9|11762.1|11761.1|5650
1657738800000|2022-07-13 19:00:00|11810.1|11809.1|11802.6|11801.6|11813.2|11812.2|11785.6|11784.6|3840
1657739100000|2022-07-13 19:05:00|11803.4|11802.4|11768.6|11767.6|11804.3|11803.3|11756.2|11755.2|5376
1657739400000|2022-07-13 19:10:00|11768.3|11767.3|11791.7|11790.7|11796.3|11795.3|11764.7|11763.7|3273
1657739700000|2022-07-13 19:15:00|11791.4|11790.4|11796.2|11795.2|11798.2|11797.2|11780.7|11779.7|2396
1657740000000|2022-07-13 19:20:00|11795.3|11794.3|11779.1|11778.1|11800.6|11799.6|11774.9|11773.9|2962
1657740300000|2022-07-13 19:25:00|11779.6|11778.6|11760.3|11759.3|11780.4|11779.4|11759.2|11758.2|3912
1657740600000|2022-07-13 19:30:00|11760.6|11759.6|11736.1|11735.1|11768.4|11767.4|11734.4|11733.4|5767
1657740900000|2022-07-13 19:35:00|11735.8|11734.8|11758.4|11757.4|11760.6|11759.6|11731.7|11730.7|3946
1657741200000|2022-07-13 19:40:00|11757.9|11756.9|11738.2|11737.2|11758.1|11757.1|11732.4|11731.4|3823
1657741500000|2022-07-13 19:45:00|11737.3|11736.3|11740.3|11739.3|11745.7|11744.7|11728.1|11727.1|3706
1657741800000|2022-07-13 19:50:00|11740.2|11739.2|11749.8|11748.8|11756.6|11755.6|11722.9|11721.9|8117
1657742100000|2022-07-13 19:55:00|11749.9|11748.9|11726.4|11725.4|11758.9|11757.9|11725.7|11724.7|11890
1657742400000|2022-07-13 20:00:00|11726.9|11724.9|11725.1|11723.1|11732.4|11730.4|11717.4|11715.4|5998
1657742700000|2022-07-13 20:05:00|11724.9|11722.9|11717.9|11715.9|11724.9|11722.9|11714.2|11712.2|1945
1657743000000|2022-07-13 20:10:00|11717.8|11715.8|11709.1|11707.1|11721.7|11719.7|11709.1|11707.1|1696
1657743300000|2022-07-13 20:15:00|11709.4|11707.4|11703.4|11701.4|11713.9|11711.9|11702.7|11700.7|958
1657743600000|2022-07-13 20:20:00|11703.3|11701.3|11703.2|11701.2|11706.1|11704.1|11700.7|11698.7|534
1657743900000|2022-07-13 20:25:00|11701.8|11699.8|11705.4|11703.4|11706.1|11704.1|11699.2|11697.2|577
1657744200000|2022-07-13 20:30:00|11705.1|11703.1|11707.3|11705.3|11709.1|11707.1|11703.9|11701.9|527
1657744500000|2022-07-13 20:35:00|11706.6|11704.6|11704.8|11702.8|11707.9|11705.9|11700.3|11698.3|402
1657744800000|2022-07-13 20:40:00|11704.9|11702.9|11701.7|11699.7|11706.6|11704.6|11701.2|11699.2|267
1657745100000|2022-07-13 20:45:00|11701.8|11699.8|11699.1|11697.1|11704.2|11702.2|11697.4|11695.4|681
1657745400000|2022-07-13 20:50:00|11699.2|11697.2|11702.8|11700.8|11704.7|11702.7|11697.4|11695.4|506
1657745700000|2022-07-13 20:55:00|11702.7|11700.7|11703.7|11698.7|11705.3|11703.3|11700.8|11698.7|370
1657746000000|2022-07-13 21:00:00|11703.8|11698.8|11706.4|11701.4|11706.4|11701.4|11703.8|11698.8|0
1657746300000|2022-07-13 21:05:00|11706.3|11701.3|11707.3|11702.3|11707.3|11702.3|11706.1|11701.1|0
1657746600000|2022-07-13 21:10:00|11707.1|11702.1|11704.7|11699.7|11707.5|11702.5|11703.5|11698.5|0
1657746900000|2022-07-13 21:15:00|11705.4|11700.4|11706.2|11701.2|11706.3|11701.3|11704.5|11699.5|0
1657747200000|2022-07-13 21:20:00|11705.6|11700.6|11705.7|11700.7|11706.4|11701.4|11704.1|11699.1|0
1657747500000|2022-07-13 21:25:00|11705.6|11700.6|11704.8|11699.8|11705.6|11700.6|11704.6|11699.6|0
1657747800000|2022-07-13 21:30:00|11705.3|11700.3|11705.6|11700.6|11705.7|11700.7|11704.8|11699.8|0
1657748100000|2022-07-13 21:35:00|11705.5|11700.5|11705.3|11700.3|11705.8|11700.8|11705|11700|0
1657748400000|2022-07-13 21:40:00|11705.2|11700.2|11705.2|11700.2|11705.8|11700.8|11705.1|11700.1|0
1657748700000|2022-07-13 21:45:00|11705|11700|11705.8|11700.8|11705.9|11700.9|11705|11700|0
1657749000000|2022-07-13 21:50:00|11705.9|11700.9|11706.5|11701.5|11706.5|11701.5|11705.9|11700.9|0
1657749300000|2022-07-13 21:55:00|11706.6|11701.6|11706.6|11701.6|11706.6|11701.6|11706.4|11701.4|0
1657749600000|2022-07-13 22:00:00|11699.4|11697.4|11696.4|11694.4|11702.6|11700.6|11688.1|11686.1|595
1657749900000|2022-07-13 22:05:00|11696.6|11694.6|11685.7|11683.7|11696.8|11694.8|11682.9|11680.9|500
1657750200000|2022-07-13 22:10:00|11684.4|11682.4|11689.8|11687.8|11691.8|11689.8|11684.4|11682.4|229
1657750500000|2022-07-13 22:15:00|11689.9|11687.9|11693.7|11691.7|11696.6|11694.6|11689.3|11687.3|217
1657750800000|2022-07-13 22:20:00|11694.6|11692.6|11694.8|11692.8|11696.4|11694.4|11691.8|11689.8|202
1657751100000|2022-07-13 22:25:00|11694.7|11692.7|11693.8|11691.8|11695.6|11693.6|11686.7|11684.7|246
1657751400000|2022-07-13 22:30:00|11693.9|11691.9|11678.1|11676.1|11694.6|11692.6|11676.6|11674.6|430
1657751700000|2022-07-13 22:35:00|11678.2|11676.2|11663.8|11661.8|11679.2|11677.2|11661.4|11659.4|869
1657752000000|2022-07-13 22:40:00|11663.9|11661.9|11662.6|11660.6|11672.6|11670.6|11662.6|11660.6|426
1657752300000|2022-07-13 22:45:00|11662.3|11660.3|11661.9|11659.9|11668.9|11666.9|11657.1|11655.1|759
1657752600000|2022-07-13 22:50:00|11662.2|11660.2|11668.6|11666.6|11673.3|11671.3|11661.7|11659.7|395
1657752900000|2022-07-13 22:55:00|11668.7|11666.7|11669.6|11667.6|11670.6|11668.6|11667.2|11665.2|211
1657753200000|2022-07-13 23:00:00|11669.4|11667.4|11675.6|11673.6|11680.6|11678.6|11667.3|11665.3|581
1657753500000|2022-07-13 23:05:00|11674.8|11672.8|11674.7|11672.7|11675.9|11673.9|11671.7|11669.7|227
1657753800000|2022-07-13 23:10:00|11674.6|11672.6|11657.1|11655.1|11675.1|11673.1|11654.6|11652.6|549
1657754100000|2022-07-13 23:15:00|11656.9|11654.9|11654.8|11652.8|11662.3|11660.3|11654.3|11652.3|516
1657754400000|2022-07-13 23:20:00|11655.7|11653.7|11662.9|11660.9|11664.6|11662.6|11654.3|11652.3|373
1657754700000|2022-07-13 23:25:00|11663.2|11661.2|11655.9|11653.9|11664.3|11662.3|11655.3|11653.3|313
1657755000000|2022-07-13 23:30:00|11656.1|11654.1|11659.3|11657.3|11663.1|11661.1|11654.3|11652.3|315
1657755300000|2022-07-13 23:35:00|11659.2|11657.2|11638.6|11636.6|11659.6|11657.6|11638.1|11636.1|868
1657755600000|2022-07-13 23:40:00|11638.7|11636.7|11642.1|11640.1|11642.3|11640.3|11633.4|11631.4|703
1657755900000|2022-07-13 23:45:00|11641.9|11639.9|11640.6|11638.6|11643.4|11641.4|11636.3|11634.3|599
1657756200000|2022-07-13 23:50:00|11640.4|11638.4|11646.7|11644.7|11651.9|11649.9|11639.6|11637.6|690
1657756500000|2022-07-13 23:55:00|11646.8|11644.8|11645.6|11643.6|11649.7|11647.7|11645.3|11643.3|425
1657756800000|2022-07-14 00:00:00|11644.8|11642.8|11656.8|11654.8|11658.6|11656.6|11637.2|11635.2|1269
1657757100000|2022-07-14 00:05:00|11657.1|11655.1|11656.1|11654.1|11660.2|11658.2|11652.9|11650.9|490
1657757400000|2022-07-14 00:10:00|11656.2|11654.2|11657.3|11655.3|11658.3|11656.3|11651.7|11649.7|250
1657757700000|2022-07-14 00:15:00|11657.9|11655.9|11664.7|11662.7|11668.6|11666.6|11655.4|11653.4|886
1657758000000|2022-07-14 00:20:00|11664.4|11662.4|11662.1|11660.1|11669.9|11667.9|11661.2|11659.2|439
1657758300000|2022-07-14 00:25:00|11661.9|11659.9|11662.4|11660.4|11667.7|11665.7|11659.1|11657.1|408
1657758600000|2022-07-14 00:30:00|11662.3|11660.3|11665.8|11663.8|11672.7|11670.7|11661.6|11659.6|460
1657758900000|2022-07-14 00:35:00|11665.9|11663.9|11665.6|11663.6|11668.6|11666.6|11660.2|11658.2|260
1657759200000|2022-07-14 00:40:00|11665.7|11663.7|11665.8|11663.8|11671.6|11669.6|11663.7|11661.7|287
1657759500000|2022-07-14 00:45:00|11665.9|11663.9|11661.6|11659.6|11666.2|11664.2|11659.3|11657.3|353
1657759800000|2022-07-14 00:50:00|11662.2|11660.2|11666.4|11664.4|11668.6|11666.6|11660.4|11658.4|300
1657760100000|2022-07-14 00:55:00|11667.9|11665.9|11664.7|11662.7|11671.4|11669.4|11664.6|11662.6|310
1657760400000|2022-07-14 01:00:00|11664.8|11662.8|11668.4|11666.4|11669.3|11667.3|11659.7|11657.7|439
1657760700000|2022-07-14 01:05:00|11668.6|11666.6|11667.6|11665.6|11668.8|11666.8|11662.6|11660.6|223
1657761000000|2022-07-14 01:10:00|11667.8|11665.8|11671.3|11669.3|11677.6|11675.6|11665.8|11663.8|509
1657761300000|2022-07-14 01:15:00|11671.4|11669.4|11681.7|11679.7|11685.2|11683.2|11671.3|11669.3|625
1657761600000|2022-07-14 01:20:00|11681.8|11679.8|11684.8|11682.8|11689.2|11687.2|11680.3|11678.3|526
1657761900000|2022-07-14 01:25:00|11684.9|11682.9|11685.6|11683.6|11687.6|11685.6|11681.6|11679.6|316
1657762200000|2022-07-14 01:30:00|11685.4|11683.4|11679.6|11677.6|11689.2|11687.2|11676.1|11674.1|516
1657762500000|2022-07-14 01:35:00|11679.9|11677.9|11682.1|11680.1|11684.1|11682.1|11675.4|11673.4|335
1657762800000|2022-07-14 01:40:00|11682.2|11680.2|11678.9|11676.9|11682.4|11680.4|11675.2|11673.2|341
1657763100000|2022-07-14 01:45:00|11678.8|11676.8|11676.7|11674.7|11682.7|11680.7|11676.1|11674.1|237
1657763400000|2022-07-14 01:50:00|11676.6|11674.6|11678.3|11676.3|11679.6|11677.6|11670.9|11668.9|361
1657763700000|2022-07-14 01:55:00|11678.2|11676.2|11692.3|11690.3|11700.2|11698.2|11677.6|11675.6|1060
1657764000000|2022-07-14 02:00:00|11692.6|11690.6|11694.4|11692.4|11697.1|11695.1|11690.9|11688.9|383
1657764300000|2022-07-14 02:05:00|11694.6|11692.6|11695.3|11693.3|11699.4|11697.4|11693.2|11691.2|212
1657764600000|2022-07-14 02:10:00|11694.7|11692.7|11694.3|11692.3|11698.1|11696.1|11693.1|11691.1|176
1657764900000|2022-07-14 02:15:00|11693.8|11691.8|11689.7|11687.7|11694.8|11692.8|11688.4|11686.4|280
1657765200000|2022-07-14 02:20:00|11690.1|11688.1|11695.6|11693.6|11696.8|11694.8|11689.8|11687.8|210
1657765500000|2022-07-14 02:25:00|11695.7|11693.7|11697.3|11695.3|11702.4|11700.4|11694.8|11692.8|512
1657765800000|2022-07-14 02:30:00|11697.4|11695.4|11707.3|11705.3|11711.8|11709.8|11695.7|11693.7|760
1657766100000|2022-07-14 02:35:00|11707.2|11705.2|11715.8|11713.8|11719.4|11717.4|11707.2|11705.2|669
1657766400000|2022-07-14 02:40:00|11715.9|11713.9|11712.3|11710.3|11721.1|11719.1|11710.2|11708.2|447
1657766700000|2022-07-14 02:45:00|11712.7|11710.7|11707.6|11705.6|11713.7|11711.7|11705.2|11703.2|292
1657767000000|2022-07-14 02:50:00|11708.3|11706.3|11703.6|11701.6|11710.4|11708.4|11703.2|11701.2|238
1657767300000|2022-07-14 02:55:00|11703.7|11701.7|11707.1|11705.1|11709.3|11707.3|11702.8|11700.8|150
1657767600000|2022-07-14 03:00:00|11706.9|11704.9|11713.6|11711.6|11715.2|11713.2|11705.7|11703.7|319
1657767900000|2022-07-14 03:05:00|11713.7|11711.7|11714.3|11712.3|11719.6|11717.6|11710.9|11708.9|390
1657768200000|2022-07-14 03:10:00|11714.4|11712.4|11713.6|11711.6|11716.7|11714.7|11708.3|11706.3|243
1657768500000|2022-07-14 03:15:00|11713.8|11711.8|11710.4|11708.4|11714.7|11712.7|11709.3|11707.3|182
1657768800000|2022-07-14 03:20:00|11710.6|11708.6|11721.3|11719.3|11726.7|11724.7|11710.4|11708.4|582
1657769100000|2022-07-14 03:25:00|11721.2|11719.2|11726.1|11724.1|11732.4|11730.4|11720.1|11718.1|478
1657769400000|2022-07-14 03:30:00|11725.9|11723.9|11724.6|11722.6|11727.8|11725.8|11721.3|11719.3|268
1657769700000|2022-07-14 03:35:00|11723.8|11721.8|11721.7|11719.7|11727.7|11725.7|11720.3|11718.3|264
1657770000000|2022-07-14 03:40:00|11722.1|11720.1|11725.7|11723.7|11734.7|11732.7|11719.1|11717.1|508
1657770300000|2022-07-14 03:45:00|11727.2|11725.2|11719.7|11717.7|11728.6|11726.6|11719.6|11717.6|345
1657770600000|2022-07-14 03:50:00|11719.8|11717.8|11717.2|11715.2|11722.8|11720.8|11716.3|11714.3|290
1657770900000|2022-07-14 03:55:00|11717.3|11715.3|11716.1|11714.1|11717.8|11715.8|11711.6|11709.6|443
1657771200000|2022-07-14 04:00:00|11716.2|11714.2|11715.9|11713.9|11720.3|11718.3|11714.7|11712.7|316
1657771500000|2022-07-14 04:05:00|11716.1|11714.1|11710.4|11708.4|11716.7|11714.7|11707.3|11705.3|297
1657771800000|2022-07-14 04:10:00|11710.6|11708.6|11708.6|11706.6|11713.6|11711.6|11707.4|11705.4|164
1657772100000|2022-07-14 04:15:00|11708.9|11706.9|11713.9|11711.9|11716.1|11714.1|11708.7|11706.7|147
1657772400000|2022-07-14 04:20:00|11713.7|11711.7|11712.4|11710.4|11713.7|11711.7|11708.4|11706.4|163
1657772700000|2022-07-14 04:25:00|11712.6|11710.6|11716.9|11714.9|11718.6|11716.6|11710.2|11708.2|407
1657773000000|2022-07-14 04:30:00|11717.1|11715.1|11723.3|11721.3|11723.3|11721.3|11716.2|11714.2|365
1657773300000|2022-07-14 04:35:00|11723.2|11721.2|11722.1|11720.1|11727.2|11725.2|11720.7|11718.7|233
1657773600000|2022-07-14 04:40:00|11722.2|11720.2|11722.1|11720.1|11723.3|11721.3|11721.6|11719.6|76
1657773900000|2022-07-14 04:45:00|11722.7|11720.7|11724.9|11722.9|11728.8|11726.8|11721.7|11719.7|287
1657774200000|2022-07-14 04:50:00|11725.1|11723.1|11719.7|11717.7|11726.9|11724.9|11718.3|11716.3|326
1657774500000|2022-07-14 04:55:00|11719.8|11717.8|11720.4|11718.4|11722.7|11720.7|11718.7|11716.7|133
1657774800000|2022-07-14 05:00:00|11720.2|11718.2|11724.9|11722.9|11726.7|11724.7|11716.6|11714.6|413
1657775100000|2022-07-14 05:05:00|11725.1|11723.1|11724.9|11722.9|11731.3|11729.3|11723.8|11721.8|589
1657775400000|2022-07-14 05:10:00|11724.6|11722.6|11723.9|11721.9|11727.3|11725.3|11721.9|11719.9|169
1657775700000|2022-07-14 05:15:00|11723.8|11721.8|11719.9|11717.9|11727.1|11725.1|11718.6|11716.6|283
1657776000000|2022-07-14 05:20:00|11719.4|11717.4|11709.9|11707.9|11720.3|11718.3|11705.8|11703.8|775
1657776300000|2022-07-14 05:25:00|11709.8|11707.8|11711.3|11709.3|11712.3|11710.3|11705.9|11703.9|343
1657776600000|2022-07-14 05:30:00|11711.7|11709.7|11714.4|11712.4|11715.6|11713.6|11709.2|11707.2|262
1657776900000|2022-07-14 05:35:00|11714.2|11712.2|11703.4|11701.4|11715.2|11713.2|11703.1|11701.1|368
1657777200000|2022-07-14 05:40:00|11703.3|11701.3|11686.7|11684.7|11703.9|11701.9|11686.6|11684.6|869
1657777500000|2022-07-14 05:45:00|11686.8|11684.8|11690.6|11688.6|11690.9|11688.9|11683.7|11681.7|637
1657777800000|2022-07-14 05:50:00|11690.7|11688.7|11684.1|11682.1|11692.9|11690.9|11680.8|11678.8|402
1657778100000|2022-07-14 05:55:00|11684.2|11682.2|11687.8|11685.8|11690.3|11688.3|11679.6|11677.6|474
1657778400000|2022-07-14 06:00:00|11687.6|11685.6|11676.1|11674.1|11689.7|11687.7|11671.3|11669.3|796
1657778700000|2022-07-14 06:05:00|11675.9|11673.9|11690.7|11688.7|11693.6|11691.6|11675.2|11673.2|658
1657779000000|2022-07-14 06:10:00|11690.8|11688.8|11693.4|11691.4|11697.9|11695.9|11689.1|11687.1|582
1657779300000|2022-07-14 06:15:00|11693.6|11691.6|11681.2|11679.2|11694.1|11692.1|11678.1|11676.1|578
1657779600000|2022-07-14 06:20:00|11681.3|11679.3|11675.2|11673.2|11686.9|11684.9|11670.9|11668.9|680
1657779900000|2022-07-14 06:25:00|11675.9|11673.9|11677.8|11675.8|11684.1|11682.1|11673.9|11671.9|449
1657780200000|2022-07-14 06:30:00|11677.6|11675.6|11668.6|11666.6|11680.9|11678.9|11664.4|11662.4|806
1657780500000|2022-07-14 06:35:00|11668.7|11666.7|11668.7|11666.7|11671.4|11669.4|11663.3|11661.3|361
1657780800000|2022-07-14 06:40:00|11669.1|11667.1|11673.8|11671.8|11676.4|11674.4|11666.4|11664.4|512
1657781100000|2022-07-14 06:45:00|11673.7|11671.7|11682.1|11680.1|11689.9|11687.9|11672.3|11670.3|606
1657781400000|2022-07-14 06:50:00|11681.9|11679.9|11678.1|11676.1|11684.8|11682.8|11677.4|11675.4|336
1657781700000|2022-07-14 06:55:00|11678.2|11676.2|11678.6|11676.6|11684.1|11682.1|11674.7|11672.7|396
1657782000000|2022-07-14 07:00:00|11678.7|11676.7|11672.9|11670.9|11694.3|11692.3|11672.4|11670.4|1458
1657782300000|2022-07-14 07:05:00|11672.6|11670.6|11645.4|11643.4|11674.6|11672.6|11642.8|11640.8|1939
1657782600000|2022-07-14 07:10:00|11645.3|11643.3|11651.7|11649.7|11663.2|11661.2|11639.9|11637.9|1364
1657782900000|2022-07-14 07:15:00|11651.8|11649.8|11676.4|11674.4|11684.4|11682.4|11648.7|11646.7|1532
1657783200000|2022-07-14 07:20:00|11676.3|11674.3|11685.9|11683.9|11688.7|11686.7|11675.2|11673.2|1029
1657783500000|2022-07-14 07:25:00|11685.7|11683.7|11683.9|11681.9|11693.3|11691.3|11678.9|11676.9|1202
1657783800000|2022-07-14 07:30:00|11683.8|11681.8|11670.9|11668.9|11691.9|11689.9|11666.7|11664.7|935
1657784100000|2022-07-14 07:35:00|11671.7|11669.7|11672.2|11670.2|11691.8|11689.8|11669.6|11667.6|766
1657784400000|2022-07-14 07:40:00|11672.1|11670.1|11671.9|11669.9|11681.1|11679.1|11662.4|11660.4|970
1657784700000|2022-07-14 07:45:00|11671.8|11669.8|11653.7|11651.7|11674.2|11672.2|11652.4|11650.4|695
1657785000000|2022-07-14 07:50:00|11653.6|11651.6|11644.3|11642.3|11657.1|11655.1|11640.1|11638.1|1088
1657785300000|2022-07-14 07:55:00|11644.4|11642.4|11642.7|11640.7|11648.7|11646.7|11638.3|11636.3|967
1657785600000|2022-07-14 08:00:00|11642.8|11640.8|11661.7|11659.7|11663.4|11661.4|11627.6|11625.6|1834
1657785900000|2022-07-14 08:05:00|11661.6|11659.6|11661.9|11659.9|11663.1|11661.1|11651.8|11649.8|780
1657786200000|2022-07-14 08:10:00|11662.1|11660.1|11661.4|11659.4|11665.4|11663.4|11655.8|11653.8|554
1657786500000|2022-07-14 08:15:00|11661.3|11659.3|11659.2|11657.2|11666.7|11664.7|11648.8|11646.8|854
1657786800000|2022-07-14 08:20:00|11659.1|11657.1|11630.1|11628.1|11661.3|11659.3|11626.6|11624.6|1210
1657787100000|2022-07-14 08:25:00|11630.2|11628.2|11633.4|11631.4|11639.3|11637.3|11627.2|11625.2|1135
1657787400000|2022-07-14 08:30:00|11631.8|11629.8|11630.8|11628.8|11633.2|11631.2|11618.9|11616.9|1434
1657787700000|2022-07-14 08:35:00|11630.7|11628.7|11601.3|11599.3|11638.3|11636.3|11601.2|11599.2|1827
1657788000000|2022-07-14 08:40:00|11602.1|11600.1|11574.3|11572.3|11603.6|11601.6|11572.6|11570.6|2810
1657788300000|2022-07-14 08:45:00|11574.1|11572.1|11585.2|11583.2|11591.4|11589.4|11571.3|11569.3|1499
1657788600000|2022-07-14 08:50:00|11585.1|11583.1|11585.3|11583.3|11591.8|11589.8|11578.3|11576.3|1188
1657788900000|2022-07-14 08:55:00|11585.4|11583.4|11600.1|11598.1|11612.2|11610.2|11578.3|11576.3|2071
1657789200000|2022-07-14 09:00:00|11599.8|11597.8|11609.1|11607.1|11610.2|11608.2|11595.9|11593.9|939
1657789500000|2022-07-14 09:05:00|11608.8|11606.8|11621.1|11619.1|11621.2|11619.2|11605.7|11603.7|948
1657789800000|2022-07-14 09:10:00|11620.9|11618.9|11611.8|11609.8|11625.7|11623.7|11609.8|11607.8|1346
1657790100000|2022-07-14 09:15:00|11612.1|11610.1|11600.7|11598.7|11613.1|11611.1|11596.7|11594.7|1270
1657790400000|2022-07-14 09:20:00|11600.6|11598.6|11594.2|11592.2|11609.6|11607.6|11586.9|11584.9|1053
1657790700000|2022-07-14 09:25:00|11594.4|11592.4|11603.1|11601.1|11610.1|11608.1|11594.1|11592.1|961
1657791000000|2022-07-14 09:30:00|11603.4|11601.4|11601.2|11599.2|11612.8|11610.8|11600.1|11598.1|744
1657791300000|2022-07-14 09:35:00|11601.6|11599.6|11610.6|11608.6|11610.6|11608.6|11593.1|11591.1|630
1657791600000|2022-07-14 09:40:00|11610.2|11608.2|11622.9|11620.9|11625.6|11623.6|11606.6|11604.6|893
1657791900000|2022-07-14 09:45:00|11623.1|11621.1|11626.2|11624.2|11626.9|11624.9|11620.7|11618.7|451
1657792200000|2022-07-14 09:50:00|11626.3|11624.3|11634.2|11632.2|11634.2|11632.2|11615.2|11613.2|870
1657792500000|2022-07-14 09:55:00|11633.3|11631.3|11635.2|11633.2|11637.1|11635.1|11629.7|11627.7|764
1657792800000|2022-07-14 10:00:00|11635.1|11633.1|11632.4|11630.4|11636.3|11634.3|11626.4|11624.4|647
1657793100000|2022-07-14 10:05:00|11632.3|11630.3|11631.8|11629.8|11641.9|11639.9|11631.6|11629.6|649
1657793400000|2022-07-14 10:10:00|11631.9|11629.9|11623.3|11621.3|11634.4|11632.4|11621.6|11619.6|666
1657793700000|2022-07-14 10:15:00|11623.6|11621.6|11622.7|11620.7|11631.4|11629.4|11618.9|11616.9|520
1657794000000|2022-07-14 10:20:00|11622.9|11620.9|11622.9|11620.9|11632.9|11630.9|11619.8|11617.8|610
1657794300000|2022-07-14 10:25:00|11623.1|11621.1|11632.1|11630.1|11632.3|11630.3|11622.6|11620.6|509
1657794600000|2022-07-14 10:30:00|11631.9|11629.9|11640.9|11638.9|11641.1|11639.1|11626.4|11624.4|714
1657794900000|2022-07-14 10:35:00|11641.1|11639.1|11642.2|11640.2|11646.4|11644.4|11635.7|11633.7|689
1657795200000|2022-07-14 10:40:00|11642.1|11640.1|11637.7|11635.7|11647.6|11645.6|11633.6|11631.6|617
1657795500000|2022-07-14 10:45:00|11637.4|11635.4|11612.9|11610.9|11644.2|11642.2|11611.3|11609.3|1461
1657795800000|2022-07-14 10:50:00|11613.1|11611.1|11621.9|11619.9|11623.2|11621.2|11602.1|11600.1|1486
1657796100000|2022-07-14 10:55:00|11622.1|11620.1|11625.1|11623.1|11636.1|11634.1|11613.6|11611.6|1376
1657796400000|2022-07-14 11:00:00|11625.7|11623.7|11634.3|11632.3|11641.6|11639.6|11622.7|11620.7|878
1657796700000|2022-07-14 11:05:00|11634.1|11632.1|11621.2|11619.2|11635.9|11633.9|11617.4|11615.4|887
1657797000000|2022-07-14 11:10:00|11622.4|11620.4|11625.6|11623.6|11626.2|11624.2|11605.7|11603.7|1251
1657797300000|2022-07-14 11:15:00|11625.4|11623.4|11629.4|11627.4|11633.7|11631.7|11617.7|11615.7|896
1657797600000|2022-07-14 11:20:00|11629.3|11627.3|11627.2|11625.2|11636.4|11634.4|11617.4|11615.4|1403
1657797900000|2022-07-14 11:25:00|11627.1|11625.1|11621.2|11619.2|11627.3|11625.3|11609.6|11607.6|752
1657798200000|2022-07-14 11:30:00|11620.3|11618.3|11614.7|11612.7|11637.9|11635.9|11600.7|11598.7|2090
1657798500000|2022-07-14 11:35:00|11614.2|11612.2|11610.2|11608.2|11616.4|11614.4|11601.4|11599.4|1291
1657798800000|2022-07-14 11:40:00|11610.1|11608.1|11609.1|11607.1|11626.7|11624.7|11603.1|11601.1|1235
1657799100000|2022-07-14 11:45:00|11608.9|11606.9|11615.4|11613.4|11622.8|11620.8|11606.3|11604.3|840
1657799400000|2022-07-14 11:50:00|11615.3|11613.3|11611.6|11609.6|11620.2|11618.2|11609.3|11607.3|638
1657799700000|2022-07-14 11:55:00|11611.7|11609.7|11612.7|11610.7|11620.1|11618.1|11607.9|11605.9|752
1657800000000|2022-07-14 12:00:00|11612.2|11610.2|11600.3|11598.3|11619.6|11617.6|11593.9|11591.9|1952
1657800300000|2022-07-14 12:05:00|11601.1|11599.1|11593.2|11591.2|11604.3|11602.3|11587.3|11585.3|1206
1657800600000|2022-07-14 12:10:00|11594.2|11592.2|11606.8|11604.8|11611.4|11609.4|11592.7|11590.7|1230
1657800900000|2022-07-14 12:15:00|11606.7|11604.7|11614.6|11612.6|11615.2|11613.2|11603.2|11601.2|941
1657801200000|2022-07-14 12:20:00|11614.2|11612.2|11606.6|11604.6|11623.3|11621.3|11604.8|11602.8|1619
1657801500000|2022-07-14 12:25:00|11606.3|11604.3|11612.7|11610.7|11614.6|11612.6|11604.6|11602.6|987
1657801800000|2022-07-14 12:30:00|11612.3|11610.3|11634.3|11632.3|11652.9|11650.9|11581.7|11579.7|6188
1657802100000|2022-07-14 12:35:00|11635.3|11633.3|11645.7|11643.7|11655.6|11653.6|11620.3|11618.3|2939
1657802400000|2022-07-14 12:40:00|11645.9|11643.9|11630.2|11628.2|11646.3|11644.3|11626.3|11624.3|1803
1657802700000|2022-07-14 12:45:00|11628.6|11626.6|11623.3|11621.3|11634.2|11632.2|11611.8|11609.8|2227
1657803000000|2022-07-14 12:50:00|11623.4|11621.4|11632.4|11630.4|11637.7|11635.7|11619.8|11617.8|1606
1657803300000|2022-07-14 12:55:00|11632.6|11630.6|11626.9|11624.9|11637.7|11635.7|11614.2|11612.2|1685
1657803600000|2022-07-14 13:00:00|11626.2|11624.2|11639.3|11637.3|11645.1|11643.1|11620.8|11618.8|1709
1657803900000|2022-07-14 13:05:00|11638.9|11636.9|11619.8|11617.8|11642.6|11640.6|11616.3|11614.3|1792
1657804200000|2022-07-14 13:10:00|11619.7|11617.7|11603.9|11601.9|11622.7|11620.7|11597.2|11595.2|2414
1657804500000|2022-07-14 13:15:00|11604.1|11602.1|11615.9|11613.9|11618.9|11616.9|11602.1|11600.1|2062
1657804800000|2022-07-14 13:20:00|11614.4|11612.4|11624.3|11622.3|11633.2|11631.2|11612.8|11610.8|1814
1657805100000|2022-07-14 13:25:00|11624.1|11622.1|11613.8|11611.8|11627.7|11625.7|11605.6|11603.6|3410
1657805400000|2022-07-14 13:30:00|11612.6|11610.6|11566.8|11565.8|11653.3|11652.3|11554.4|11553.4|19316
1657805700000|2022-07-14 13:35:00|11565.7|11564.7|11533.6|11532.6|11573.2|11572.2|11520.3|11519.3|14493
1657806000000|2022-07-14 13:40:00|11534.1|11533.1|11527.6|11526.6|11544.4|11543.4|11518.8|11517.8|11666
1657806300000|2022-07-14 13:45:00|11527.8|11526.8|11572.6|11571.6|11591.7|11590.7|11525.4|11524.4|13533
1657806600000|2022-07-14 13:50:00|11571.8|11570.8|11555.1|11554.1|11597.9|11596.9|11550.8|11549.8|9359
1657806900000|2022-07-14 13:55:00|11554.7|11553.7|11536.3|11535.3|11571.2|11570.2|11535.6|11534.6|7137
1657807200000|2022-07-14 14:00:00|11536.7|11535.7|11494.7|11493.7|11536.7|11535.7|11494.7|11493.7|11787
1657807500000|2022-07-14 14:05:00|11495.2|11494.2|11497.8|11496.8|11506.2|11505.2|11488.4|11487.4|7657
1657807800000|2022-07-14 14:10:00|11496.9|11495.9|11508.3|11507.3|11516.2|11515.2|11480.9|11479.9|8715
1657808100000|2022-07-14 14:15:00|11508.4|11507.4|11496.5|11495.5|11518|11517|11489.1|11488.1|6371
1657808400000|2022-07-14 14:20:00|11496.6|11495.6|11527|11526|11537.6|11536.6|11496.4|11495.4|8946
1657808700000|2022-07-14 14:25:00|11527.1|11526.1|11529|11528|11534.4|11533.4|11520.4|11519.4|6458
1657809000000|2022-07-14 14:30:00|11529.3|11528.3|11544.9|11543.9|11570.3|11569.3|11507.5|11506.5|10133
1657809300000|2022-07-14 14:35:00|11544.8|11543.8|11533.4|11532.4|11551.9|11550.9|11521.6|11520.6|6252
1657809600000|2022-07-14 14:40:00|11532.8|11531.8|11535|11534|11559.3|11558.3|11530.5|11529.5|5255
1657809900000|2022-07-14 14:45:00|11533.4|11532.4|11543.6|11542.6|11550.4|11549.4|11521.6|11520.6|4928
1657810200000|2022-07-14 14:50:00|11547|11546|11575|11574|11581.4|11580.4|11537.3|11536.3|8281
1657810500000|2022-07-14 14:55:00|11575.3|11574.3|11557.6|11556.6|11576|11575|11546.9|11545.9|5305
1657810800000|2022-07-14 15:00:00|11557.1|11556.1|11566.8|11565.8|11596.5|11595.5|11555|11554|11512
1657811100000|2022-07-14 15:05:00|11566.4|11565.4|11604.3|11603.3|11607.9|11606.9|11561.3|11560.3|7653
1657811400000|2022-07-14 15:10:00|11603.5|11602.5|11590.6|11589.6|11620.6|11619.6|11585.6|11584.6|8029
1657811700000|2022-07-14 15:15:00|11590.3|11589.3|11617.3|11616.3|11620.6|11619.6|11577.6|11576.6|7600
1657812000000|2022-07-14 15:20:00|11617.4|11616.4|11621.6|11620.6|11640.9|11639.9|11610.3|11609.3|8229
1657812300000|2022-07-14 15:25:00|11622.1|11621.1|11627.6|11626.6|11632.4|11631.4|11619|11618|4652
1657812600000|2022-07-14 15:30:00|11627.1|11626.1|11610.1|11609.1|11634.5|11633.5|11605.1|11604.1|6288
1657812900000|2022-07-14 15:35:00|11609.3|11608.3|11623.6|11622.6|11631.4|11630.4|11598.9|11597.9|5908
1657813200000|2022-07-14 15:40:00|11622.8|11621.8|11672.6|11671.6|11689.9|11688.9|11619.8|11618.8|12286
1657813500000|2022-07-14 15:45:00|11671.6|11670.6|11660.6|11659.6|11672.1|11671.1|11658.4|11657.4|5927
1657813800000|2022-07-14 15:50:00|11660.8|11659.8|11660.5|11659.5|11675.8|11674.8|11651.4|11650.4|5464
1657814100000|2022-07-14 15:55:00|11660.9|11659.9|11676.6|11675.6|11682.4|11681.4|11652.9|11651.9|4722
1657814400000|2022-07-14 16:00:00|11676.4|11675.4|11672.6|11671.6|11688.8|11687.8|11658.9|11657.9|4395
1657814700000|2022-07-14 16:05:00|11671.6|11670.6|11655.8|11654.8|11673.1|11672.1|11643.4|11642.4|4559
1657815000000|2022-07-14 16:10:00|11656|11655|11663.6|11662.6|11672.1|11671.1|11652.9|11651.9|4117
1657815300000|2022-07-14 16:15:00|11664.8|11663.8|11667.5|11666.5|11675.9|11674.9|11648.5|11647.5|4023
1657815600000|2022-07-14 16:20:00|11666.5|11665.5|11650.3|11649.3|11679.6|11678.6|11648.5|11647.5|3608
1657815900000|2022-07-14 16:25:00|11650.4|11649.4|11629|11628|11654|11653|11625.3|11624.3|4269
1657816200000|2022-07-14 16:30:00|11629.4|11628.4|11637.9|11636.9|11645|11644|11627.4|11626.4|2822
1657816500000|2022-07-14 16:35:00|11638.2|11637.2|11639.5|11638.5|11644|11643|11630.4|11629.4|2423
1657816800000|2022-07-14 16:40:00|11638.9|11637.9|11634.3|11633.3|11639.4|11638.4|11624|11623|2930
1657817100000|2022-07-14 16:45:00|11634|11633|11600|11599|11639.5|11638.5|11597.4|11596.4|5524
1657817400000|2022-07-14 16:50:00|11599.7|11598.7|11612.3|11611.3|11614|11613|11594.3|11593.3|3622
1657817700000|2022-07-14 16:55:00|11612.4|11611.4|11623.5|11622.5|11625.3|11624.3|11605.5|11604.5|3214
1657818000000|2022-07-14 17:00:00|11624.3|11623.3|11616|11615|11627.8|11626.8|11608.5|11607.5|2913
1657818300000|2022-07-14 17:05:00|11615.9|11614.9|11627.4|11626.4|11630.5|11629.5|11603|11602|3425
1657818600000|2022-07-14 17:10:00|11627|11626|11624.9|11623.9|11627.4|11626.4|11607|11606|2252
1657818900000|2022-07-14 17:15:00|11624.8|11623.8|11648.8|11647.8|11657.9|11656.9|11615.5|11614.5|6187
1657819200000|2022-07-14 17:20:00|11648.9|11647.9|11652.4|11651.4|11666.5|11665.5|11648.3|11647.3|3770
1657819500000|2022-07-14 17:25:00|11652|11651|11678.5|11677.5|11683.5|11682.5|11648|11647|4895
1657819800000|2022-07-14 17:30:00|11678.8|11677.8|11662.2|11661.2|11682.4|11681.4|11659.8|11658.8|4079
1657820100000|2022-07-14 17:35:00|11662|11661|11682|11681|11685.5|11684.5|11661.3|11660.3|2714
1657820400000|2022-07-14 17:40:00|11681.9|11680.9|11699.3|11698.3|11704.5|11703.5|11680|11679|4249
1657820700000|2022-07-14 17:45:00|11699.5|11698.5|11703.3|11702.3|11706.5|11705.5|11693.5|11692.5|3110
1657821000000|2022-07-14 17:50:00|11703.2|11702.2|11691.4|11690.4|11716|11715|11681|11680|5353
1657821300000|2022-07-14 17:55:00|11691.3|11690.3|11699.4|11698.4|11705.7|11704.7|11691.3|11690.3|2792
1657821600000|2022-07-14 18:00:00|11699.3|11698.3|11712.8|11711.8|11717|11716|11694|11693|4653
1657821900000|2022-07-14 18:05:00|11711.7|11710.7|11715.8|11714.8|11723.5|11722.5|11705.5|11704.5|4571
1657822200000|2022-07-14 18:10:00|11716|11715|11715.2|11714.2|11719.7|11718.7|11705|11704|3205
1657822500000|2022-07-14 18:15:00|11715.4|11714.4|11751|11750|11756.8|11755.8|11708.3|11707.3|7047
1657822800000|2022-07-14 18:20:00|11751.3|11750.3|11766.3|11765.3|11771.9|11770.9|11750.4|11749.4|8630
1657823100000|2022-07-14 18:25:00|11766|11765|11776.5|11775.5|11778|11777|11757|11756|7015
1657823400000|2022-07-14 18:30:00|11776.3|11775.3|11781.3|11780.3|11783.8|11782.8|11766.2|11765.2|5423
1657823700000|2022-07-14 18:35:00|11781|11780|11802.8|11801.8|11803.8|11802.8|11779.3|11778.3|5729
1657824000000|2022-07-14 18:40:00|11803.8|11802.8|11771.8|11770.8|11805.3|11804.3|11768.2|11767.2|7532
1657824300000|2022-07-14 18:45:00|11770.8|11769.8|11771.8|11770.8|11774.4|11773.4|11761.8|11760.8|4176
1657824600000|2022-07-14 18:50:00|11772|11771|11757.8|11756.8|11772|11771|11754|11753|3641
1657824900000|2022-07-14 18:55:00|11758|11757|11776.8|11775.8|11786.8|11785.8|11757.9|11756.9|5080
1657825200000|2022-07-14 19:00:00|11776.9|11775.9|11767.7|11766.7|11788.5|11787.5|11767|11766|4432
1657825500000|2022-07-14 19:05:00|11767.5|11766.5|11750.7|11749.7|11773|11772|11748.9|11747.9|5301
1657825800000|2022-07-14 19:10:00|11750.5|11749.5|11766.4|11765.4|11769.9|11768.9|11746|11745|4029
1657826100000|2022-07-14 19:15:00|11767|11766|11766.7|11765.7|11772.3|11771.3|11751.8|11750.8|4895
1657826400000|2022-07-14 19:20:00|11766.8|11765.8|11790.3|11789.3|11791.9|11790.9|11764.3|11763.3|5153
1657826700000|2022-07-14 19:25:00|11790|11789|11794.5|11793.5|11794.9|11793.9|11779.8|11778.8|4794
1657827000000|2022-07-14 19:30:00|11794.3|11793.3|11777.5|11776.5|11804.2|11803.2|11777.5|11776.5|6275
1657827300000|2022-07-14 19:35:00|11777.4|11776.4|11760.8|11759.8|11783.5|11782.5|11752.9|11751.9|5122
1657827600000|2022-07-14 19:40:00|11760.5|11759.5|11757.7|11756.7|11765.5|11764.5|11750|11749|4892
1657827900000|2022-07-14 19:45:00|11757.8|11756.8|11749.5|11748.5|11762.2|11761.2|11732|11731|6174
1657828200000|2022-07-14 19:50:00|11752.5|11751.5|11766.2|11765.2|11770.9|11769.9|11752.5|11751.5|8152
1657828500000|2022-07-14 19:55:00|11767.8|11766.8|11769.4|11768.4|11779.9|11778.9|11755.9|11754.9|15384
1657828800000|2022-07-14 20:00:00|11769.9|11767.9|11782.8|11780.8|11786.5|11784.5|11768.7|11766.7|5806
1657829100000|2022-07-14 20:05:00|11783.3|11781.3|11775.3|11773.3|11787.5|11785.5|11769.5|11767.5|2178
1657829400000|2022-07-14 20:10:00|11775.2|11773.2|11778.5|11776.5|11778.9|11776.9|11763.7|11761.7|1862
1657829700000|2022-07-14 20:15:00|11778.4|11776.4|11769.9|11767.9|11778.5|11776.5|11769.9|11767.9|433
1657830000000|2022-07-14 20:20:00|11770|11768|11768.8|11766.8|11771.7|11769.7|11767.3|11765.3|291
1657830300000|2022-07-14 20:25:00|11768.5|11766.5|11773.9|11771.9|11775|11773|11768.2|11766.2|658
1657830600000|2022-07-14 20:30:00|11773.7|11771.7|11772.7|11770.7|11774.5|11772.5|11771.4|11769.4|252
1657830900000|2022-07-14 20:35:00|11772.5|11770.5|11777.8|11775.8|11779.3|11777.3|11772|11770|341
1657831200000|2022-07-14 20:40:00|11777.9|11775.9|11780.9|11778.9|11783.3|11781.3|11777.2|11775.2|364
1657831500000|2022-07-14 20:45:00|11780.8|11778.8|11780.8|11778.8|11782.2|11780.2|11778.2|11776.2|231
1657831800000|2022-07-14 20:50:00|11781.4|11779.4|11778.3|11776.3|11783.3|11781.3|11778.3|11776.3|241
1657832100000|2022-07-14 20:55:00|11778.4|11776.4|11778.8|11773.8|11779.8|11777.8|11775.5|11773.5|341
1657832400000|2022-07-14 21:00:00|11779.4|11774.4|11779|11774|11779.4|11774.4|11777.9|11772.9|0
1657832700000|2022-07-14 21:05:00|11779.1|11774.1|11778.8|11773.8|11779.2|11774.2|11777.7|11772.7|0
1657833000000|2022-07-14 21:10:00|11778.6|11773.6|11777.3|11772.3|11778.6|11773.6|11777.3|11772.3|0
1657833300000|2022-07-14 21:15:00|11777.2|11772.2|11779.5|11774.5|11779.5|11774.5|11777.2|11772.2|0
1657833600000|2022-07-14 21:20:00|11779.4|11774.4|11779.4|11774.4|11779.5|11774.5|11779.2|11774.2|0
1657833900000|2022-07-14 21:25:00|11779.3|11774.3|11779.9|11774.9|11780|11775|11779.3|11774.3|0
1657834200000|2022-07-14 21:30:00|11779.8|11774.8|11780.8|11775.8|11781.2|11776.2|11779.8|11774.8|0
1657834500000|2022-07-14 21:35:00|11780.9|11775.9|11781.1|11776.1|11781.6|11776.6|11780.7|11775.7|0
1657834800000|2022-07-14 21:40:00|11781.2|11776.2|11781.7|11776.7|11782.1|11777.1|11781.1|11776.1|0
1657835100000|2022-07-14 21:45:00|11781.8|11776.8|11781.9|11776.9|11781.9|11776.9|11781.4|11776.4|0
1657835400000|2022-07-14 21:50:00|11782|11777|11782.4|11777.4|11783|11778|11782|11777|0
1657835700000|2022-07-14 21:55:00|11782.3|11777.3|11783.1|11778.1|11783.1|11778.1|11782.1|11777.1|0
1657836000000|2022-07-14 22:00:00|11780.5|11778.5|11784.8|11782.8|11792.3|11790.3|11780.5|11778.5|615
1657836300000|2022-07-14 22:05:00|11784.9|11782.9|11791.4|11789.4|11791.4|11789.4|11779.4|11777.4|552
1657836600000|2022-07-14 22:10:00|11791.7|11789.7|11786.3|11784.3|11791.7|11789.7|11784.9|11782.9|264
1657836900000|2022-07-14 22:15:00|11786.4|11784.4|11794.7|11792.7|11795.5|11793.5|11786.3|11784.3|339
1657837200000|2022-07-14 22:20:00|11794.5|11792.5|11791.7|11789.7|11794.5|11792.5|11784.5|11782.5|395
1657837500000|2022-07-14 22:25:00|11791.4|11789.4|11791.4|11789.4|11796.8|11794.8|11790.5|11788.5|290
1657837800000|2022-07-14 22:30:00|11791.7|11789.7|11797.3|11795.3|11797.4|11795.4|11791.7|11789.7|195
1657838100000|2022-07-14 22:35:00|11797.4|11795.4|11806.7|11804.7|11813.4|11811.4|11795.9|11793.9|909
1657838400000|2022-07-14 22:40:00|11806.8|11804.8|11808.4|11806.4|11812.7|11810.7|11806.8|11804.8|366
1657838700000|2022-07-14 22:45:00|11808.3|11806.3|11809.4|11807.4|11811.5|11809.5|11807|11805|167
1657839000000|2022-07-14 22:50:00|11809.3|11807.3|11802.2|11800.2|11809.4|11807.4|11801.4|11799.4|394
1657839300000|2022-07-14 22:55:00|11802|11800|11802.3|11800.3|11804.3|11802.3|11801|11799|114
1657839600000|2022-07-14 23:00:00|11802.2|11800.2|11803.2|11801.2|11804.7|11802.7|11801.2|11799.2|137
1657839900000|2022-07-14 23:05:00|11803.3|11801.3|11807.2|11805.2|11810.5|11808.5|11802.5|11800.5|244
1657840200000|2022-07-14 23:10:00|11807|11805|11800.8|11798.8|11807.2|11805.2|11800.5|11798.5|210
1657840500000|2022-07-14 23:15:00|11800.7|11798.7|11800.9|11798.9|11802.7|11800.7|11799.3|11797.3|204
1657840800000|2022-07-14 23:20:00|11800.8|11798.8|11799.9|11797.9|11802.2|11800.2|11799.7|11797.7|100
1657841100000|2022-07-14 23:25:00|11800|11798|11805.8|11803.8|11807.7|11805.7|11799.4|11797.4|184
1657841400000|2022-07-14 23:30:00|11805.9|11803.9|11804.4|11802.4|11807.7|11805.7|11803.7|11801.7|173
1657841700000|2022-07-14 23:35:00|11804.3|11802.3|11816.7|11814.7|11816.9|11814.9|11803.4|11801.4|533
1657842000000|2022-07-14 23:40:00|11816.8|11814.8|11819.4|11817.4|11826|11824|11816.5|11814.5|802
1657842300000|2022-07-14 23:45:00|11819.3|11817.3|11823|11821|11823|11821|11817.9|11815.9|314
1657842600000|2022-07-14 23:50:00|11822.9|11820.9|11818.2|11816.2|11824.8|11822.8|11817|11815|537
1657842900000|2022-07-14 23:55:00|11817.4|11815.4|11833.7|11831.7|11836.5|11834.5|11816|11814|694
1657843200000|2022-07-15 00:00:00|11832.4|11830.4|11823|11821|11837.7|11835.7|11817.7|11815.7|890
1657843500000|2022-07-15 00:05:00|11823.3|11821.3|11817.9|11815.9|11823.7|11821.7|11813.8|11811.8|499
1657843800000|2022-07-15 00:10:00|11817.8|11815.8|11812.8|11810.8|11822.5|11820.5|11811.4|11809.4|414
1657844100000|2022-07-15 00:15:00|11812.5|11810.5|11804.5|11802.5|11814.3|11812.3|11797.4|11795.4|616
1657844400000|2022-07-15 00:20:00|11804.7|11802.7|11792.8|11790.8|11806|11804|11792.8|11790.8|472
1657844700000|2022-07-15 00:25:00|11792.5|11790.5|11789.3|11787.3|11797.5|11795.5|11784.2|11782.2|684
1657845000000|2022-07-15 00:30:00|11789.5|11787.5|11800.5|11798.5|11801.7|11799.7|11785.8|11783.8|494
1657845300000|2022-07-15 00:35:00|11800.7|11798.7|11795.3|11793.3|11802.4|11800.4|11791|11789|372
1657845600000|2022-07-15 00:40:00|11795.8|11793.8|11790.4|11788.4|11796.3|11794.3|11779.7|11777.7|641
1657845900000|2022-07-15 00:45:00|11790.5|11788.5|11800.8|11798.8|11802.3|11800.3|11787|11785|428
1657846200000|2022-07-15 00:50:00|11801|11799|11795.8|11793.8|11801.3|11799.3|11794.7|11792.7|226
1657846500000|2022-07-15 00:55:00|11795.9|11793.9|11783.8|11781.8|11798.8|11796.8|11783.8|11781.8|371
1657846800000|2022-07-15 01:00:00|11783.4|11781.4|11785.3|11783.3|11786.7|11784.7|11776|11774|668
1657847100000|2022-07-15 01:05:00|11785.2|11783.2|11782.7|11780.7|11786|11784|11773.3|11771.3|453
1657847400000|2022-07-15 01:10:00|11783|11781|11788.3|11786.3|11789.7|11787.7|11778.8|11776.8|321
1657847700000|2022-07-15 01:15:00|11788.5|11786.5|11785.4|11783.4|11793.8|11791.8|11784.9|11782.9|318
1657848000000|2022-07-15 01:20:00|11785.5|11783.5|11793.2|11791.2|11796.5|11794.5|11780.2|11778.2|391
1657848300000|2022-07-15 01:25:00|11793|11791|11799.4|11797.4|11802.3|11800.3|11789.3|11787.3|528
1657848600000|2022-07-15 01:30:00|11799.5|11797.5|11801.8|11799.8|11809.2|11807.2|11798.4|11796.4|765
1657848900000|2022-07-15 01:35:00|11801.9|11799.9|11803.3|11801.3|11806.3|11804.3|11795.2|11793.2|407
1657849200000|2022-07-15 01:40:00|11803.4|11801.4|11805.4|11803.4|11809|11807|11794.4|11792.4|593
1657849500000|2022-07-15 01:45:00|11805.3|11803.3|11806.4|11804.4|11812.3|11810.3|11802.4|11800.4|472
1657849800000|2022-07-15 01:50:00|11806.9|11804.9|11811.5|11809.5|11815.4|11813.4|11805.4|11803.4|394
1657850100000|2022-07-15 01:55:00|11811.7|11809.7|11819.3|11817.3|11820.4|11818.4|11809.8|11807.8|450
1657850400000|2022-07-15 02:00:00|11819.7|11817.7|11820.8|11818.8|11823.3|11821.3|11813.5|11811.5|615
1657850700000|2022-07-15 02:05:00|11821.3|11819.3|11824|11822|11825.9|11823.9|11819.8|11817.8|468
1657851000000|2022-07-15 02:10:00|11823.9|11821.9|11820.7|11818.7|11827.7|11825.7|11819.4|11817.4|472
1657851300000|2022-07-15 02:15:00|11821.2|11819.2|11826.5|11824.5|11827.8|11825.8|11817.9|11815.9|441
1657851600000|2022-07-15 02:20:00|11826.7|11824.7|11825.2|11823.2|11829.3|11827.3|11822.9|11820.9|395
1657851900000|2022-07-15 02:25:00|11825.3|11823.3|11825.7|11823.7|11825.8|11823.8|11819.9|11817.9|309
1657852200000|2022-07-15 02:30:00|11825.8|11823.8|11826|11824|11828.8|11826.8|11823.2|11821.2|283
1657852500000|2022-07-15 02:35:00|11826.2|11824.2|11819.8|11817.8|11828.7|11826.7|11816.9|11814.9|355
1657852800000|2022-07-15 02:40:00|11819.9|11817.9|11820.3|11818.3|11823.4|11821.4|11819.4|11817.4|177
1657853100000|2022-07-15 02:45:00|11821.3|11819.3|11813.2|11811.2|11821.8|11819.8|11812|11810|424
1657853400000|2022-07-15 02:50:00|11813.3|11811.3|11826|11824|11826|11824|11812.4|11810.4|263
1657853700000|2022-07-15 02:55:00|11826.2|11824.2|11826.8|11824.8|11829|11827|11822.4|11820.4|240
1657854000000|2022-07-15 03:00:00|11826.9|11824.9|11825.7|11823.7|11828.8|11826.8|11823.5|11821.5|195
1657854300000|2022-07-15 03:05:00|11825.5|11823.5|11817.5|11815.5|11825.7|11823.7|11817.4|11815.4|259
1657854600000|2022-07-15 03:10:00|11817.7|11815.7|11815.3|11813.3|11823|11821|11814.9|11812.9|245
1657854900000|2022-07-15 03:15:00|11815.2|11813.2|11803|11801|11819.2|11817.2|11802|11800|632
1657855200000|2022-07-15 03:20:00|11802.9|11800.9|11811|11809|11813.8|11811.8|11798.4|11796.4|509
1657855500000|2022-07-15 03:25:00|11811.2|11809.2|11809.3|11807.3|11818.2|11816.2|11808.7|11806.7|308
1657855800000|2022-07-15 03:30:00|11809|11807|11819.2|11817.2|11819.2|11817.2|11808.7|11806.7|377
1657856100000|2022-07-15 03:35:00|11820.8|11818.8|11822|11820|11822.2|11820.2|11814.9|11812.9|283
1657856400000|2022-07-15 03:40:00|11821.9|11819.9|11823.8|11821.8|11825.5|11823.5|11820.3|11818.3|255
1657856700000|2022-07-15 03:45:00|11824.7|11822.7|11820.4|11818.4|11826.7|11824.7|11816|11814|277
1657857000000|2022-07-15 03:50:00|11820.3|11818.3|11822.5|11820.5|11825.4|11823.4|11817.4|11815.4|244
1657857300000|2022-07-15 03:55:00|11822.7|11820.7|11823.2|11821.2|11825.7|11823.7|11820.9|11818.9|153
1657857600000|2022-07-15 04:00:00|11823|11821|11813.5|11811.5|11825.4|11823.4|11813.3|11811.3|235
1657857900000|2022-07-15 04:05:00|11813.4|11811.4|11812.3|11810.3|11816.3|11814.3|11809.5|11807.5|343
1657858200000|2022-07-15 04:10:00|11812.7|11810.7|11815.4|11813.4|11818.3|11816.3|11812|11810|163
1657858500000|2022-07-15 04:15:00|11815.3|11813.3|11815.8|11813.8|11817.2|11815.2|11813.2|11811.2|149
1657858800000|2022-07-15 04:20:00|11815.5|11813.5|11814.2|11812.2|11817.3|11815.3|11811.8|11809.8|102
1657859100000|2022-07-15 04:25:00|11814|11812|11814.3|11812.3|11816.2|11814.2|11812|11810|158
1657859400000|2022-07-15 04:30:00|11814|11812|11817.3|11815.3|11818.7|11816.7|11813.9|11811.9|128
1657859700000|2022-07-15 04:35:00|11817.4|11815.4|11814.4|11812.4|11817.8|11815.8|11810.2|11808.2|226
1657860000000|2022-07-15 04:40:00|11814.3|11812.3|11810|11808|11815.9|11813.9|11808|11806|123
1657860300000|2022-07-15 04:45:00|11809.8|11807.8|11807.7|11805.7|11812.2|11810.2|11807|11805|153
1657860600000|2022-07-15 04:50:00|11807.8|11805.8|11810.3|11808.3|11811.2|11809.2|11803.4|11801.4|236
1657860900000|2022-07-15 04:55:00|11810.4|11808.4|11809.2|11807.2|11811.4|11809.4|11807|11805|145
1657861200000|2022-07-15 05:00:00|11809|11807|11801.9|11799.9|11812.9|11810.9|11801.2|11799.2|270
1657861500000|2022-07-15 05:05:00|11801.8|11799.8|11801.4|11799.4|11804.4|11802.4|11799.7|11797.7|276
1657861800000|2022-07-15 05:10:00|11801.3|11799.3|11799.7|11797.7|11804.3|11802.3|11797.5|11795.5|267
1657862100000|2022-07-15 05:15:00|11799.5|11797.5|11796|11794|11799.5|11797.5|11793.2|11791.2|301
1657862400000|2022-07-15 05:20:00|11795.9|11793.9|11793.9|11791.9|11798.3|11796.3|11791.2|11789.2|263
1657862700000|2022-07-15 05:25:00|11793.8|11791.8|11792|11790|11797|11795|11791.7|11789.7|205
1657863000000|2022-07-15 05:30:00|11791.8|11789.8|11783.5|11781.5|11793|11791|11781.8|11779.8|518
1657863300000|2022-07-15 05:35:00|11783.4|11781.4|11781.7|11779.7|11787.7|11785.7|11780.9|11778.9|342
1657863600000|2022-07-15 05:40:00|11781.5|11779.5|11783.9|11781.9|11784.5|11782.5|11777.4|11775.4|471
1657863900000|2022-07-15 05:45:00|11784|11782|11797.2|11795.2|11797.4|11795.4|11783.3|11781.3|527
1657864200000|2022-07-15 05:50:00|11795.9|11793.9|11791.7|11789.7|11799.8|11797.8|11791.4|11789.4|315
1657864500000|2022-07-15 05:55:00|11791.8|11789.8|11795.9|11793.9|11798.8|11796.8|11788.4|11786.4|296
1657864800000|2022-07-15 06:00:00|11795.3|11793.3|11799.3|11797.3|11800.2|11798.2|11791.3|11789.3|502
1657865100000|2022-07-15 06:05:00|11799.4|11797.4|11799.4|11797.4|11802.5|11800.5|11787.3|11785.3|616
1657865400000|2022-07-15 06:10:00|11799.3|11797.3|11806.4|11804.4|11806.8|11804.8|11796.2|11794.2|317
1657865700000|2022-07-15 06:15:00|11806|11804|11803.3|11801.3|11808|11806|11799.4|11797.4|424
1657866000000|2022-07-15 06:20:00|11803.4|11801.4|11792.3|11790.3|11804.8|11802.8|11789.8|11787.8|396
1657866300000|2022-07-15 06:25:00|11792.5|11790.5|11790.7|11788.7|11794.7|11792.7|11786.2|11784.2|367
1657866600000|2022-07-15 06:30:00|11789.5|11787.5|11784.2|11782.2|11795.8|11793.8|11782.4|11780.4|316
1657866900000|2022-07-15 06:35:00|11784|11782|11764.7|11762.7|11785.5|11783.5|11764.3|11762.3|857
1657867200000|2022-07-15 06:40:00|11764.4|11762.4|11769.2|11767.2|11770.5|11768.5|11759.4|11757.4|701
1657867500000|2022-07-15 06:45:00|11768.7|11766.7|11766.9|11764.9|11773.3|11771.3|11765.4|11763.4|544
1657867800000|2022-07-15 06:50:00|11767|11765|11765.8|11763.8|11769.8|11767.8|11762.9|11760.9|273
1657868100000|2022-07-15 06:55:00|11765.9|11763.9|11760.3|11758.3|11766.7|11764.7|11759.7|11757.7|325
1657868400000|2022-07-15 07:00:00|11760.4|11758.4|11758.4|11756.4|11767.8|11765.8|11747.2|11745.2|1605
1657868700000|2022-07-15 07:05:00|11758.5|11756.5|11751|11749|11761.2|11759.2|11734.2|11732.2|1584
1657869000000|2022-07-15 07:10:00|11750.7|11748.7|11759.4|11757.4|11763.8|11761.8|11747.5|11745.5|1035
1657869300000|2022-07-15 07:15:00|11759.5|11757.5|11781.9|11779.9|11782.2|11780.2|11758.3|11756.3|1463
1657869600000|2022-07-15 07:20:00|11782|11780|11785|11783|11788.5|11786.5|11773.9|11771.9|963
1657869900000|2022-07-15 07:25:00|11785.9|11783.9|11786.3|11784.3|11797.7|11795.7|11783.5|11781.5|983
1657870200000|2022-07-15 07:30:00|11787|11785|11779.7|11777.7|11792.8|11790.8|11776.8|11774.8|691
1657870500000|2022-07-15 07:35:00|11778.8|11776.8|11787.5|11785.5|11792.5|11790.5|11777.2|11775.2|829
1657870800000|2022-07-15 07:40:00|11787.4|11785.4|11777.3|11775.3|11788.9|11786.9|11774.8|11772.8|547
1657871100000|2022-07-15 07:45:00|11777.4|11775.4|11771.2|11769.2|11782|11780|11771|11769|452
1657871400000|2022-07-15 07:50:00|11770.9|11768.9|11766.5|11764.5|11773.4|11771.4|11762.3|11760.3|769
1657871700000|2022-07-15 07:55:00|11766.4|11764.4|11775.8|11773.8|11781.4|11779.4|11766.4|11764.4|552
1657872000000|2022-07-15 08:00:00|11776|11774|11756.5|11754.5|11778.8|11776.8|11755.3|11753.3|896
1657872300000|2022-07-15 08:05:00|11756.7|11754.7|11768.5|11766.5|11771.5|11769.5|11756.7|11754.7|733
1657872600000|2022-07-15 08:10:00|11767.5|11765.5|11764.9|11762.9|11772.3|11770.3|11760.9|11758.9|533
1657872900000|2022-07-15 08:15:00|11764.8|11762.8|11762.2|11760.2|11769.8|11767.8|11757.9|11755.9|528
1657873200000|2022-07-15 08:20:00|11762|11760|11773.5|11771.5|11775.3|11773.3|11758.5|11756.5|544
1657873500000|2022-07-15 08:25:00|11773.7|11771.7|11781.2|11779.2|11783.2|11781.2|11771.9|11769.9|551
1657873800000|2022-07-15 08:30:00|11781.3|11779.3|11781.8|11779.8|11788.3|11786.3|11777.7|11775.7|603
1657874100000|2022-07-15 08:35:00|11781.3|11779.3|11783|11781|11788.7|11786.7|11780.2|11778.2|492
1657874400000|2022-07-15 08:40:00|11782.9|11780.9|11803.7|11801.7|11805.3|11803.3|11782.5|11780.5|823
1657874700000|2022-07-15 08:45:00|11803.2|11801.2|11814.7|11812.7|11816.4|11814.4|11799.3|11797.3|1243
1657875000000|2022-07-15 08:50:00|11814.8|11812.8|11816|11814|11822.2|11820.2|11811.5|11809.5|817
1657875300000|2022-07-15 08:55:00|11815.9|11813.9|11802.4|11800.4|11817|11815|11801.9|11799.9|686
1657875600000|2022-07-15 09:00:00|11802|11800|11807.9|11805.9|11810.9|11808.9|11801.9|11799.9|453
1657875900000|2022-07-15 09:05:00|11808|11806|11814|11812|11816.4|11814.4|11807.4|11805.4|517
1657876200000|2022-07-15 09:10:00|11814.2|11812.2|11811.3|11809.3|11819.3|11817.3|11809.9|11807.9|630
1657876500000|2022-07-15 09:15:00|11811.7|11809.7|11806|11804|11814.2|11812.2|11803.5|11801.5|491
1657876800000|2022-07-15 09:20:00|11806.2|11804.2|11791.8|11789.8|11806.9|11804.9|11790.2|11788.2|808
1657877100000|2022-07-15 09:25:00|11791.9|11789.9|11796.4|11794.4|11800.4|11798.4|11790.4|11788.4|399
1657877400000|2022-07-15 09:30:00|11796.9|11794.9|11806.7|11804.7|11808.3|11806.3|11795.8|11793.8|556
1657877700000|2022-07-15 09:35:00|11806.5|11804.5|11806.3|11804.3|11807.4|11805.4|11795.7|11793.7|373
1657878000000|2022-07-15 09:40:00|11805.8|11803.8|11800|11798|11806.4|11804.4|11797.8|11795.8|239
1657878300000|2022-07-15 09:45:00|11800.2|11798.2|11789.7|11787.7|11801.5|11799.5|11789.2|11787.2|524
1657878600000|2022-07-15 09:50:00|11789.5|11787.5|11785.4|11783.4|11791.2|11789.2|11783.4|11781.4|763
1657878900000|2022-07-15 09:55:00|11785.5|11783.5|11787.3|11785.3|11794.9|11792.9|11783.9|11781.9|875
1657879200000|2022-07-15 10:00:00|11786.5|11784.5|11784.9|11782.9|11788|11786|11775.8|11773.8|771
1657879500000|2022-07-15 10:05:00|11785.4|11783.4|11781.9|11779.9|11785.7|11783.7|11776.9|11774.9|507
1657879800000|2022-07-15 10:10:00|11782|11780|11781.5|11779.5|11785.5|11783.5|11778.3|11776.3|380
1657880100000|2022-07-15 10:15:00|11781.2|11779.2|11778.5|11776.5|11783.2|11781.2|11778.2|11776.2|510
1657880400000|2022-07-15 10:20:00|11778.4|11776.4|11787.9|11785.9|11796|11794|11777.5|11775.5|853
1657880700000|2022-07-15 10:25:00|11787.8|11785.8|11795.5|11793.5|11797.7|11795.7|11786|11784|444
1657881000000|2022-07-15 10:30:00|11795.4|11793.4|11787.5|11785.5|11798.4|11796.4|11786.9|11784.9|516
1657881300000|2022-07-15 10:35:00|11787.7|11785.7|11789.3|11787.3|11789.7|11787.7|11783.2|11781.2|358
1657881600000|2022-07-15 10:40:00|11789.2|11787.2|11789|11787|11791.2|11789.2|11785|11783|268
1657881900000|2022-07-15 10:45:00|11789.2|11787.2|11797.4|11795.4|11797.5|11795.5|11786|11784|437
1657882200000|2022-07-15 10:50:00|11797.5|11795.5|11794.2|11792.2|11797.8|11795.8|11791.3|11789.3|442
1657882500000|2022-07-15 10:55:00|11794.3|11792.3|11793.3|11791.3|11796.2|11794.2|11787.8|11785.8|557
1657882800000|2022-07-15 11:00:00|11793.2|11791.2|11799.4|11797.4|11803.3|11801.3|11790.5|11788.5|609
1657883100000|2022-07-15 11:05:00|11799.3|11797.3|11798.5|11796.5|11803.8|11801.8|11794.5|11792.5|564
1657883400000|2022-07-15 11:10:00|11798.8|11796.8|11805.8|11803.8|11806.7|11804.7|11795.7|11793.7|541
1657883700000|2022-07-15 11:15:00|11805.7|11803.7|11798.5|11796.5|11805.8|11803.8|11797.3|11795.3|406
1657884000000|2022-07-15 11:20:00|11798.7|11796.7|11806.9|11804.9|11809.5|11807.5|11797.2|11795.2|462
1657884300000|2022-07-15 11:25:00|11807|11805|11804|11802|11811.5|11809.5|11803.3|11801.3|501
1657884600000|2022-07-15 11:30:00|11803.2|11801.2|11808.9|11806.9|11810.2|11808.2|11803|11801|445
1657884900000|2022-07-15 11:35:00|11809|11807|11801|11799|11810.3|11808.3|11799.7|11797.7|410
1657885200000|2022-07-15 11:40:00|11800.9|11798.9|11789.7|11787.7|11802.4|11800.4|11789.4|11787.4|738
1657885500000|2022-07-15 11:45:00|11789.5|11787.5|11794.4|11792.4|11796.2|11794.2|11785.9|11783.9|601
1657885800000|2022-07-15 11:50:00|11794.3|11792.3|11789.9|11787.9|11794.7|11792.7|11788.4|11786.4|298
1657886100000|2022-07-15 11:55:00|11790|11788|11775.8|11773.8|11791.7|11789.7|11774.3|11772.3|856
1657886400000|2022-07-15 12:00:00|11775.9|11773.9|11775.3|11773.3|11785.5|11783.5|11773.7|11771.7|1188
1657886700000|2022-07-15 12:05:00|11775.2|11773.2|11770.2|11768.2|11777.9|11775.9|11766|11764|1253
1657887000000|2022-07-15 12:10:00|11770.3|11768.3|11772.9|11770.9|11773|11771|11765|11763|790
1657887300000|2022-07-15 12:15:00|11772.7|11770.7|11762|11760|11773.3|11771.3|11756.5|11754.5|1470
1657887600000|2022-07-15 12:20:00|11761.8|11759.8|11756|11754|11762.2|11760.2|11747.3|11745.3|1523
1657887900000|2022-07-15 12:25:00|11756.3|11754.3|11758.8|11756.8|11777.2|11775.2|11754.8|11752.8|1504
1657888200000|2022-07-15 12:30:00|11758.7|11756.7|11742.7|11740.7|11772.2|11770.2|11711.3|11709.3|9217
1657888500000|2022-07-15 12:35:00|11742.5|11740.5|11802.9|11800.9|11805.2|11803.2|11737.2|11735.2|5045
1657888800000|2022-07-15 12:40:00|11802.4|11800.4|11802.9|11800.9|11806|11804|11789.9|11787.9|2831
1657889100000|2022-07-15 12:45:00|11801.9|11799.9|11857.7|11855.7|11869.4|11867.4|11797.9|11795.9|7117
1657889400000|2022-07-15 12:50:00|11856.3|11854.3|11864.3|11862.3|11876|11874|11854.5|11852.5|4374
1657889700000|2022-07-15 12:55:00|11864.2|11862.2|11862.9|11860.9|11876.8|11874.8|11858.2|11856.2|2651
1657890000000|2022-07-15 13:00:00|11862.2|11860.2|11876.2|11874.2|11885.7|11883.7|11855.4|11853.4|3640
1657890300000|2022-07-15 13:05:00|11876.3|11874.3|11889|11887|11902.4|11900.4|11875.3|11873.3|3680
1657890600000|2022-07-15 13:10:00|11889.2|11887.2|11879.4|11877.4|11889.3|11887.3|11872.3|11870.3|2306
1657890900000|2022-07-15 13:15:00|11879.7|11877.7|11869.9|11867.9|11882.4|11880.4|11863.3|11861.3|2423
1657891200000|2022-07-15 13:20:00|11869.8|11867.8|11867.2|11865.2|11878.5|11876.5|11858.7|11856.7|2814
1657891500000|2022-07-15 13:25:00|11872.5|11870.5|11891.9|11889.9|11899.7|11897.7|11872.5|11870.5|6306
1657891800000|2022-07-15 13:30:00|11891.4|11890.4|11924.2|11923.2|11946.7|11945.7|11891.4|11890.4|17706
1657892100000|2022-07-15 13:35:00|11923.9|11922.9|11907.9|11906.9|11954.2|11953.2|11901|11900|14278
1657892400000|2022-07-15 13:40:00|11908.5|11907.5|11902.2|11901.2|11915.9|11914.9|11885.3|11884.3|10109
1657892700000|2022-07-15 13:45:00|11902.7|11901.7|11863.2|11862.2|11905.9|11904.9|11847|11846|12009
1657893000000|2022-07-15 13:50:00|11863.5|11862.5|11835.3|11834.3|11872.9|11871.9|11824.2|11823.2|10945
1657893300000|2022-07-15 13:55:00|11835.9|11834.9|11869.7|11868.7|11879.5|11878.5|11824.4|11823.4|8821
1657893600000|2022-07-15 14:00:00|11871.3|11870.3|11914.3|11913.3|11956.2|11955.2|11871.3|11870.3|18716
1657893900000|2022-07-15 14:05:00|11914|11913|11896.3|11895.3|11926.5|11925.5|11875.7|11874.7|8823
1657894200000|2022-07-15 14:10:00|11898.1|11897.1|11902.5|11901.5|11923.4|11922.4|11880.5|11879.5|8370
1657894500000|2022-07-15 14:15:00|11903.5|11902.5|11907.3|11906.3|11924.5|11923.5|11886.4|11885.4|6424
1657894800000|2022-07-15 14:20:00|11907.1|11906.1|11921.6|11920.6|11922.5|11921.5|11864|11863|8592
1657895100000|2022-07-15 14:25:00|11921.8|11920.8|11940|11939|11947.1|11946.1|11910.1|11909.1|8724
1657895400000|2022-07-15 14:30:00|11939.5|11938.5|11930.3|11929.3|11945.1|11944.1|11923.5|11922.5|5423
1657895700000|2022-07-15 14:35:00|11930.4|11929.4|11918.4|11917.4|11941.8|11940.8|11914.6|11913.6|5614
1657896000000|2022-07-15 14:40:00|11921.1|11920.1|11901.5|11900.5|11926.3|11925.3|11901.4|11900.4|4726
1657896300000|2022-07-15 14:45:00|11901.6|11900.6|11905.5|11904.5|11908.4|11907.4|11881.5|11880.5|6026
1657896600000|2022-07-15 14:50:00|11906|11905|11895.6|11894.6|11908.5|11907.5|11888.9|11887.9|3858
1657896900000|2022-07-15 14:55:00|11894.9|11893.9|11917.1|11916.1|11923.5|11922.5|11888.6|11887.6|4403
1657897200000|2022-07-15 15:00:00|11917.6|11916.6|11929.1|11928.1|11934.6|11933.6|11911.1|11910.1|6319
1657897500000|2022-07-15 15:05:00|11928.1|11927.1|11951.6|11950.6|11956.1|11955.1|11920.4|11919.4|6964
1657897800000|2022-07-15 15:10:00|11952.6|11951.6|11957.5|11956.5|11957.9|11956.9|11938.9|11937.9|6762
1657898100000|2022-07-15 15:15:00|11957.9|11956.9|11954.9|11953.9|11970.9|11969.9|11949.4|11948.4|5701
1657898400000|2022-07-15 15:20:00|11955.6|11954.6|11963.1|11962.1|11966.3|11965.3|11953.9|11952.9|3739
1657898700000|2022-07-15 15:25:00|11963|11962|11944.6|11943.6|11967.3|11966.3|11944|11943|3825
1657899000000|2022-07-15 15:30:00|11944.4|11943.4|11944.4|11943.4|11956.8|11955.8|11933.4|11932.4|5119
1657899300000|2022-07-15 15:35:00|11944.6|11943.6|11954.3|11953.3|11958.8|11957.8|11938.3|11937.3|3855
1657899600000|2022-07-15 15:40:00|11954|11953|11948.6|11947.6|11956.8|11955.8|11942.4|11941.4|3579
1657899900000|2022-07-15 15:45:00|11948.4|11947.4|11950.6|11949.6|11961.9|11960.9|11940.9|11939.9|3730
1657900200000|2022-07-15 15:50:00|11950.4|11949.4|11936.9|11935.9|11950.4|11949.4|11934.4|11933.4|4086
1657900500000|2022-07-15 15:55:00|11936.1|11935.1|11928|11927|11944.3|11943.3|11926.6|11925.6|4765
1657900800000|2022-07-15 16:00:00|11927.9|11926.9|11934.1|11933.1|11939.5|11938.5|11913.3|11912.3|5549
1657901100000|2022-07-15 16:05:00|11933.6|11932.6|11910.1|11909.1|11934.5|11933.5|11902.4|11901.4|5250
1657901400000|2022-07-15 16:10:00|11909.4|11908.4|11909.6|11908.6|11919|11918|11900.8|11899.8|5454
1657901700000|2022-07-15 16:15:00|11909.8|11908.8|11916.6|11915.6|11916.9|11915.9|11900.9|11899.9|3488
1657902000000|2022-07-15 16:20:00|11916.9|11915.9|11919.9|11918.9|11928.1|11927.1|11910.6|11909.6|4924
1657902300000|2022-07-15 16:25:00|11919.8|11918.8|11924.8|11923.8|11928.6|11927.6|11915.6|11914.6|3305
1657902600000|2022-07-15 16:30:00|11925.4|11924.4|11908.9|11907.9|11928.4|11927.4|11901.1|11900.1|4184
1657902900000|2022-07-15 16:35:00|11908.4|11907.4|11913.8|11912.8|11918.8|11917.8|11904.8|11903.8|2507
1657903200000|2022-07-15 16:40:00|11913.9|11912.9|11923|11922|11925.4|11924.4|11901.8|11900.8|3793
1657903500000|2022-07-15 16:45:00|11922.9|11921.9|11930.9|11929.9|11934|11933|11919.4|11918.4|3042
1657903800000|2022-07-15 16:50:00|11930.7|11929.7|11922.9|11921.9|11934.6|11933.6|11917.2|11916.2|3245
1657904100000|2022-07-15 16:55:00|11923.1|11922.1|11927.4|11926.4|11934.4|11933.4|11919.4|11918.4|2739
1657904400000|2022-07-15 17:00:00|11927.5|11926.5|11932.6|11931.6|11933.1|11932.1|11923.1|11922.1|2557
1657904700000|2022-07-15 17:05:00|11932.9|11931.9|11936.6|11935.6|11937.6|11936.6|11926.7|11925.7|3292
1657905000000|2022-07-15 17:10:00|11936.7|11935.7|11934.4|11933.4|11940.4|11939.4|11932.5|11931.5|3185
1657905300000|2022-07-15 17:15:00|11934.1|11933.1|11936.1|11935.1|11936.1|11935.1|11925.1|11924.1|3912
1657905600000|2022-07-15 17:20:00|11936.9|11935.9|11937.1|11936.1|11939.6|11938.6|11929.4|11928.4|3159
1657905900000|2022-07-15 17:25:00|11937.4|11936.4|11949.6|11948.6|11950.2|11949.2|11934.4|11933.4|3868
1657906200000|2022-07-15 17:30:00|11949.5|11948.5|11952.2|11951.2|11955.4|11954.4|11944.4|11943.4|3647
1657906500000|2022-07-15 17:35:00|11952.1|11951.1|11961.6|11960.6|11962.2|11961.2|11950|11949|3314
1657906800000|2022-07-15 17:40:00|11961.9|11960.9|11957.1|11956.1|11963.6|11962.6|11954.9|11953.9|3355
1657907100000|2022-07-15 17:45:00|11957.2|11956.2|11948.9|11947.9|11959.4|11958.4|11948.6|11947.6|2670
1657907400000|2022-07-15 17:50:00|11949.2|11948.2|11941.1|11940.1|11956.4|11955.4|11940.4|11939.4|3811
1657907700000|2022-07-15 17:55:00|11940.7|11939.7|11953.9|11952.9|11955.1|11954.1|11939.6|11938.6|2591
1657908000000|2022-07-15 18:00:00|11954.4|11953.4|11935.1|11934.1|11957.4|11956.4|11931|11930|4119
1657908300000|2022-07-15 18:05:00|11935.5|11934.5|11944.6|11943.6|11944.9|11943.9|11935.1|11934.1|2422
1657908600000|2022-07-15 18:10:00|11944.9|11943.9|11950.4|11949.4|11950.4|11949.4|11937.9|11936.9|2218
1657908900000|2022-07-15 18:15:00|11950.9|11949.9|11951.1|11950.1|11954.9|11953.9|11944.2|11943.2|2396
1657909200000|2022-07-15 18:20:00|11951.4|11950.4|11941.1|11940.1|11952.6|11951.6|11929.9|11928.9|3943
1657909500000|2022-07-15 18:25:00|11941|11940|11950.1|11949.1|11950.6|11949.6|11931.9|11930.9|2773
1657909800000|2022-07-15 18:30:00|11950.4|11949.4|11947.1|11946.1|11952.9|11951.9|11945.1|11944.1|2114
1657910100000|2022-07-15 18:35:00|11947.4|11946.4|11947.1|11946.1|11950.9|11949.9|11944.6|11943.6|1491
1657910400000|2022-07-15 18:40:00|11947.2|11946.2|11958.9|11957.9|11960.2|11959.2|11944.9|11943.9|2417
1657910700000|2022-07-15 18:45:00|11958.7|11957.7|11969.5|11968.5|11970.1|11969.1|11957.9|11956.9|3820
1657911000000|2022-07-15 18:50:00|11969.1|11968.1|11965.1|11964.1|11970.2|11969.2|11960.7|11959.7|2806
1657911300000|2022-07-15 18:55:00|11964.7|11963.7|11954.6|11953.6|11965.6|11964.6|11951.5|11950.5|3020
1657911600000|2022-07-15 19:00:00|11955.1|11954.1|11952.9|11951.9|11955.1|11954.1|11941|11940|3729
1657911900000|2022-07-15 19:05:00|11953|11952|11958.4|11957.4|11959.9|11958.9|11946|11945|2215
1657912200000|2022-07-15 19:10:00|11958.1|11957.1|11951.9|11950.9|11961|11960|11949.7|11948.7|1562
1657912500000|2022-07-15 19:15:00|11952.1|11951.1|11953.1|11952.1|11959.9|11958.9|11950.1|11949.1|1436
1657912800000|2022-07-15 19:20:00|11952.6|11951.6|11944.8|11943.8|11961.7|11960.7|11944.8|11943.8|2652
1657913100000|2022-07-15 19:25:00|11944.7|11943.7|11949.7|11948.7|11952.3|11951.3|11942.3|11941.3|2003
1657913400000|2022-07-15 19:30:00|11949.8|11948.8|11939.3|11938.3|11952.6|11951.6|11931.8|11930.8|4475
1657913700000|2022-07-15 19:35:00|11939.8|11938.8|11939.3|11938.3|11952.4|11951.4|11931.8|11930.8|4222
1657914000000|2022-07-15 19:40:00|11939.1|11938.1|11956.2|11955.2|11957.1|11956.1|11934.9|11933.9|3591
1657914300000|2022-07-15 19:45:00|11956.1|11955.1|11943.4|11942.4|11957.8|11956.8|11941.2|11940.2|3537
1657914600000|2022-07-15 19:50:00|11947.8|11946.8|11957.1|11956.1|11959.9|11958.9|11930.3|11929.3|8529
1657914900000|2022-07-15 19:55:00|11956.8|11955.8|11981.1|11980.1|11985.8|11984.8|11956.8|11955.8|16275
1657915200000|2022-07-15 20:00:00|11981.7|11980.7|11989.1|11987.1|11989.7|11987.7|11972.7|11970.7|5925
1657915500000|2022-07-15 20:05:00|11989.6|11987.6|11989.4|11987.4|11989.7|11987.7|11983.3|11981.3|1947
1657915800000|2022-07-15 20:10:00|11990.1|11988.1|11988.4|11986.4|11994.8|11992.8|11987.2|11985.2|2384
1657916100000|2022-07-15 20:15:00|11988.2|11986.2|11992.9|11990.9|11993.9|11991.9|11988.2|11986.2|741
1657916400000|2022-07-15 20:20:00|11993.3|11991.3|11992.1|11990.1|11993.3|11991.3|11988.3|11986.3|585
1657916700000|2022-07-15 20:25:00|11991.9|11989.9|11991.1|11989.1|11992.4|11990.4|11990.9|11988.9|461
1657917000000|2022-07-15 20:30:00|11990.9|11988.9|11988.4|11986.4|11991.4|11989.4|11987.1|11985.1|325
1657917300000|2022-07-15 20:35:00|11988.3|11986.3|11988.6|11986.6|11989.1|11987.1|11986.4|11984.4|399
1657917600000|2022-07-15 20:40:00|11988.4|11986.4|11987.1|11985.1|11989.2|11987.2|11986.8|11984.8|328
1657917900000|2022-07-15 20:45:00|11987.2|11985.2|11988.3|11986.3|11988.7|11986.7|11985.9|11983.9|301
1657918200000|2022-07-15 20:50:00|11988.2|11986.2|11990.6|11988.6|11990.7|11988.7|11987.7|11985.7|513
1657918500000|2022-07-15 20:55:00|11990.4|11988.4|11994.5|11989.5|11994.6|11992.6|11988.7|11986.7|860
1657918800000|2022-07-15 21:00:00|11994.4|11989.4|11994.4|11989.4|11994.4|11989.4|11994.4|11989.4|0
1658095200000|2022-07-17 22:00:00|12036.3|12034.3|12022.8|12020.8|12038.3|12036.3|12022.1|12020.1|1122
1658095500000|2022-07-17 22:05:00|12022.7|12020.7|12024.3|12022.3|12026.6|12024.6|12013.9|12011.9|644
1658095800000|2022-07-17 22:10:00|12026.9|12024.9|12030.8|12028.8|12031.7|12029.7|12024.1|12022.1|407
1658096100000|2022-07-17 22:15:00|12030.9|12028.9|12015.9|12013.9|12031.2|12029.2|12014.6|12012.6|410
1658096400000|2022-07-17 22:20:00|12015.7|12013.7|12021.1|12019.1|12023.4|12021.4|12013.9|12011.9|298
1658096700000|2022-07-17 22:25:00|12020.9|12018.9|12019.3|12017.3|12021.3|12019.3|12016.6|12014.6|134
1658097000000|2022-07-17 22:30:00|12019.2|12017.2|12020.6|12018.6|12021.2|12019.2|12017.7|12015.7|195
1658097300000|2022-07-17 22:35:00|12020.9|12018.9|12024.2|12022.2|12026.4|12024.4|12019.7|12017.7|303
1658097600000|2022-07-17 22:40:00|12024.3|12022.3|12024.4|12022.4|12029.2|12027.2|12018.7|12016.7|396
1658097900000|2022-07-17 22:45:00|12024.6|12022.6|12020.2|12018.2|12024.6|12022.6|12018.1|12016.1|187
1658098200000|2022-07-17 22:50:00|12021.1|12019.1|12022.2|12020.2|12024.3|12022.3|12017.3|12015.3|283
1658098500000|2022-07-17 22:55:00|12022.1|12020.1|12018.4|12016.4|12024.9|12022.9|12016.8|12014.8|213
1658098800000|2022-07-17 23:00:00|12018.3|12016.3|12017.7|12015.7|12022.2|12020.2|12017.2|12015.2|161
1658099100000|2022-07-17 23:05:00|12017.6|12015.6|12020.2|12018.2|12021.4|12019.4|12017.4|12015.4|105
1658099400000|2022-07-17 23:10:00|12021.3|12019.3|12027.6|12025.6|12029.7|12027.7|12021.1|12019.1|373
1658099700000|2022-07-17 23:15:00|12027.4|12025.4|12038.3|12036.3|12038.8|12036.8|12027.3|12025.3|535
1658100000000|2022-07-17 23:20:00|12038.4|12036.4|12035.8|12033.8|12038.9|12036.9|12033.6|12031.6|307
1658100300000|2022-07-17 23:25:00|12035.7|12033.7|12031.3|12029.3|12036.4|12034.4|12029.2|12027.2|226
1658100600000|2022-07-17 23:30:00|12030.9|12028.9|12031.4|12029.4|12038.4|12036.4|12027.9|12025.9|252
1658100900000|2022-07-17 23:35:00|12031.3|12029.3|12037.8|12035.8|12038.1|12036.1|12029.4|12027.4|172
1658101200000|2022-07-17 23:40:00|12037.7|12035.7|12033.1|12031.1|12039.4|12037.4|12030.9|12028.9|172
1658101500000|2022-07-17 23:45:00|12033.7|12031.7|12034.9|12032.9|12037.6|12035.6|12033.6|12031.6|122
1658101800000|2022-07-17 23:50:00|12034.2|12032.2|12031.7|12029.7|12036.4|12034.4|12031.3|12029.3|146
1658102100000|2022-07-17 23:55:00|12031.9|12029.9|12033.2|12031.2|12034.9|12032.9|12030.8|12028.8|98
1658102400000|2022-07-18 00:00:00|12033.4|12031.4|12031.1|12029.1|12033.4|12031.4|12027.1|12025.1|357
1658102700000|2022-07-18 00:05:00|12031.2|12029.2|12029.3|12027.3|12034.8|12032.8|12028.7|12026.7|238
1658103000000|2022-07-18 00:10:00|12029.4|12027.4|12021.3|12019.3|12031.7|12029.7|12018.1|12016.1|513
1658103300000|2022-07-18 00:15:00|12021.2|12019.2|12021.2|12019.2|12022.3|12020.3|12016.7|12014.7|324
1658103600000|2022-07-18 00:20:00|12021.1|12019.1|12024.2|12022.2|12025.7|12023.7|12019.9|12017.9|186
1658103900000|2022-07-18 00:25:00|12024.3|12022.3|12025.1|12023.1|12025.7|12023.7|12022.7|12020.7|114
1658104200000|2022-07-18 00:30:00|12024.8|12022.8|12019.6|12017.6|12026.2|12024.2|12018.8|12016.8|226
1658104500000|2022-07-18 00:35:00|12019.4|12017.4|12009.8|12007.8|12024.1|12022.1|12007.8|12005.8|538
1658104800000|2022-07-18 00:40:00|12009.9|12007.9|12006.3|12004.3|12012.7|12010.7|12002.9|12000.9|483
1658105100000|2022-07-18 00:45:00|12006.2|12004.2|12007.2|12005.2|12011.1|12009.1|12005.9|12003.9|235
1658105400000|2022-07-18 00:50:00|12006.9|12004.9|12005.9|12003.9|12008.6|12006.6|12001.8|11999.8|258
1658105700000|2022-07-18 00:55:00|12006.3|12004.3|12010.8|12008.8|12014.3|12012.3|12004.9|12002.9|303
1658106000000|2022-07-18 01:00:00|12010.7|12008.7|12017.7|12015.7|12017.9|12015.9|12010.7|12008.7|242
1658106300000|2022-07-18 01:05:00|12017.6|12015.6|12018.1|12016.1|12018.4|12016.4|12011.7|12009.7|358
1658106600000|2022-07-18 01:10:00|12018.2|12016.2|12017.6|12015.6|12018.7|12016.7|12012.6|12010.6|220
1658106900000|2022-07-18 01:15:00|12017.9|12015.9|12027.4|12025.4|12028.2|12026.2|12017.4|12015.4|519
1658107200000|2022-07-18 01:20:00|12027.2|12025.2|12030.2|12028.2|12032.7|12030.7|12023.6|12021.6|321
1658107500000|2022-07-18 01:25:00|12030.1|12028.1|12027.7|12025.7|12033.7|12031.7|12025.9|12023.9|316
1658107800000|2022-07-18 01:30:00|12027.8|12025.8|12030.3|12028.3|12030.6|12028.6|12022.7|12020.7|284
1658108100000|2022-07-18 01:35:00|12030.2|12028.2|12016.3|12014.3|12031.8|12029.8|12013.9|12011.9|477
1658108400000|2022-07-18 01:40:00|12016.4|12014.4|12017.3|12015.3|12020.1|12018.1|12013.1|12011.1|313
1658108700000|2022-07-18 01:45:00|12017.4|12015.4|12022.8|12020.8|12023.7|12021.7|12015.3|12013.3|232
1658109000000|2022-07-18 01:50:00|12022.9|12020.9|12026.7|12024.7|12028.7|12026.7|12022.8|12020.8|319
1658109300000|2022-07-18 01:55:00|12026.9|12024.9|12025.6|12023.6|12027.7|12025.7|12023.2|12021.2|141
1658109600000|2022-07-18 02:00:00|12025.7|12023.7|12025.1|12023.1|12028.7|12026.7|12023.8|12021.8|205
1658109900000|2022-07-18 02:05:00|12024.9|12022.9|12025.3|12023.3|12026.8|12024.8|12022.1|12020.1|188
1658110200000|2022-07-18 02:10:00|12025.4|12023.4|12023.8|12021.8|12028.8|12026.8|12021.8|12019.8|180
1658110500000|2022-07-18 02:15:00|12023.9|12021.9|12027.7|12025.7|12029.2|12027.2|12023.7|12021.7|157
1658110800000|2022-07-18 02:20:00|12027.2|12025.2|12025.1|12023.1|12029.3|12027.3|12023.2|12021.2|177
1658111100000|2022-07-18 02:25:00|12025.2|12023.2|12019.3|12017.3|12027.7|12025.7|12017.8|12015.8|247
1658111400000|2022-07-18 02:30:00|12019.2|12017.2|12023.7|12021.7|12026.3|12024.3|12018.8|12016.8|170
1658111700000|2022-07-18 02:35:00|12023.6|12021.6|12026.7|12024.7|12030.1|12028.1|12016.6|12014.6|515
1658112000000|2022-07-18 02:40:00|12026.6|12024.6|12028.2|12026.2|12030.2|12028.2|12024.8|12022.8|151
1658112300000|2022-07-18 02:45:00|12028.8|12026.8|12029.3|12027.3|12031.3|12029.3|12025.2|12023.2|129
1658112600000|2022-07-18 02:50:00|12029.2|12027.2|12030.4|12028.4|12033.1|12031.1|12028.7|12026.7|214
1658112900000|2022-07-18 02:55:00|12030.3|12028.3|12031.7|12029.7|12032.8|12030.8|12029.8|12027.8|156
1658113200000|2022-07-18 03:00:00|12031.6|12029.6|12040.4|12038.4|12041.2|12039.2|12030.9|12028.9|426
1658113500000|2022-07-18 03:05:00|12040.6|12038.6|12054.9|12052.9|12057.6|12055.6|12040.4|12038.4|1087
1658113800000|2022-07-18 03:10:00|12055.1|12053.1|12055.1|12053.1|12061.9|12059.9|12052.2|12050.2|504
1658114100000|2022-07-18 03:15:00|12055.2|12053.2|12056.9|12054.9|12057.3|12055.3|12054.4|12052.4|268
1658114400000|2022-07-18 03:20:00|12057.2|12055.2|12065.2|12063.2|12069.2|12067.2|12053.4|12051.4|793
1658114700000|2022-07-18 03:25:00|12065.3|12063.3|12067.3|12065.3|12068.7|12066.7|12063.1|12061.1|435
1658115000000|2022-07-18 03:30:00|12067.2|12065.2|12068.2|12066.2|12071.6|12069.6|12064.3|12062.3|407
1658115300000|2022-07-18 03:35:00|12068.3|12066.3|12073.3|12071.3|12075.8|12073.8|12063.8|12061.8|570
1658115600000|2022-07-18 03:40:00|12073.2|12071.2|12071.9|12069.9|12076.2|12074.2|12068.8|12066.8|786
1658115900000|2022-07-18 03:45:00|12071.8|12069.8|12069.2|12067.2|12073.3|12071.3|12069.1|12067.1|276
1658116200000|2022-07-18 03:50:00|12069.1|12067.1|12073.8|12071.8|12075.7|12073.7|12068.8|12066.8|249
1658116500000|2022-07-18 03:55:00|12073.7|12071.7|12072.9|12070.9|12075.3|12073.3|12070.9|12068.9|308
1658116800000|2022-07-18 04:00:00|12073.4|12071.4|12078.7|12076.7|12081.2|12079.2|12073.2|12071.2|360
1658117100000|2022-07-18 04:05:00|12078.6|12076.6|12077.6|12075.6|12078.8|12076.8|12076.1|12074.1|134
1658117400000|2022-07-18 04:10:00|12077.4|12075.4|12073.3|12071.3|12078.9|12076.9|12072.9|12070.9|293
1658117700000|2022-07-18 04:15:00|12073.2|12071.2|12072.9|12070.9|12073.8|12071.8|12071.7|12069.7|139
1658118000000|2022-07-18 04:20:00|12072.6|12070.6|12069.4|12067.4|12072.9|12070.9|12068.8|12066.8|201
1658118300000|2022-07-18 04:25:00|12069.3|12067.3|12071.9|12069.9|12072.4|12070.4|12065.7|12063.7|254
1658118600000|2022-07-18 04:30:00|12072.2|12070.2|12068.8|12066.8|12072.2|12070.2|12068.6|12066.6|103
1658118900000|2022-07-18 04:35:00|12068.7|12066.7|12074.7|12072.7|12074.9|12072.9|12068.7|12066.7|164
1658119200000|2022-07-18 04:40:00|12074.6|12072.6|12074.4|12072.4|12074.6|12072.6|12071.9|12069.9|125
1658119500000|2022-07-18 04:45:00|12074.3|12072.3|12071.3|12069.3|12076.2|12074.2|12071.3|12069.3|153
1658119800000|2022-07-18 04:50:00|12071.2|12069.2|12073.7|12071.7|12074.4|12072.4|12070.8|12068.8|137
1658120100000|2022-07-18 04:55:00|12073.6|12071.6|12076.4|12074.4|12078.1|12076.1|12071.9|12069.9|158
1658120400000|2022-07-18 05:00:00|12076.3|12074.3|12066.4|12064.4|12078.2|12076.2|12065.6|12063.6|352
1658120700000|2022-07-18 05:05:00|12066.7|12064.7|12066.1|12064.1|12069.4|12067.4|12065.7|12063.7|136
1658121000000|2022-07-18 05:10:00|12065.9|12063.9|12066.7|12064.7|12068.8|12066.8|12064.9|12062.9|144
1658121300000|2022-07-18 05:15:00|12067.2|12065.2|12064.6|12062.6|12071.2|12069.2|12064.6|12062.6|255
1658121600000|2022-07-18 05:20:00|12064.7|12062.7|12069.8|12067.8|12069.9|12067.9|12063.3|12061.3|212
1658121900000|2022-07-18 05:25:00|12069.7|12067.7|12072.6|12070.6|12072.6|12070.6|12067.6|12065.6|188
1658122200000|2022-07-18 05:30:00|12072.7|12070.7|12076.9|12074.9|12077.4|12075.4|12070.7|12068.7|296
1658122500000|2022-07-18 05:35:00|12077.1|12075.1|12085.2|12083.2|12090.7|12088.7|12072.2|12070.2|780
1658122800000|2022-07-18 05:40:00|12085.1|12083.1|12090.7|12088.7|12091.9|12089.9|12082.9|12080.9|431
1658123100000|2022-07-18 05:45:00|12090.2|12088.2|12088.9|12086.9|12094.4|12092.4|12087.4|12085.4|538
1658123400000|2022-07-18 05:50:00|12089.1|12087.1|12087.7|12085.7|12091.1|12089.1|12087.4|12085.4|226
1658123700000|2022-07-18 05:55:00|12087.8|12085.8|12087.7|12085.7|12089.9|12087.9|12083.8|12081.8|327
1658124000000|2022-07-18 06:00:00|12087.8|12085.8|12083.4|12081.4|12097.9|12095.9|12082.6|12080.6|803
1658124300000|2022-07-18 06:05:00|12083.3|12081.3|12082.8|12080.8|12090.4|12088.4|12081.4|12079.4|417
1658124600000|2022-07-18 06:10:00|12082.7|12080.7|12076.2|12074.2|12082.9|12080.9|12075.9|12073.9|483
1658124900000|2022-07-18 06:15:00|12076.3|12074.3|12076.9|12074.9|12081.3|12079.3|12072.1|12070.1|525
1658125200000|2022-07-18 06:20:00|12077.1|12075.1|12080.1|12078.1|12080.3|12078.3|12072.7|12070.7|221
1658125500000|2022-07-18 06:25:00|12079.9|12077.9|12080.9|12078.9|12080.9|12078.9|12073.2|12071.2|277
1658125800000|2022-07-18 06:30:00|12080.4|12078.4|12081.6|12079.6|12085.9|12083.9|12074.2|12072.2|397
1658126100000|2022-07-18 06:35:00|12081.7|12079.7|12081.1|12079.1|12087.3|12085.3|12077.9|12075.9|321
1658126400000|2022-07-18 06:40:00|12080.9|12078.9|12090.1|12088.1|12091.8|12089.8|12078.6|12076.6|486
1658126700000|2022-07-18 06:45:00|12089.8|12087.8|12090.9|12088.9|12096.8|12094.8|12089.3|12087.3|557
1658127000000|2022-07-18 06:50:00|12090.8|12088.8|12091.9|12089.9|12097.6|12095.6|12087.9|12085.9|469
1658127300000|2022-07-18 06:55:00|12092.1|12090.1|12100.3|12098.3|12101.9|12099.9|12089.3|12087.3|608
1658127600000|2022-07-18 07:00:00|12099.9|12097.9|12080.2|12078.2|12099.9|12097.9|12078.9|12076.9|1373
1658127900000|2022-07-18 07:05:00|12079.7|12077.7|12085.7|12083.7|12093.1|12091.1|12075.7|12073.7|855
1658128200000|2022-07-18 07:10:00|12085.8|12083.8|12088.8|12086.8|12094.8|12092.8|12083.9|12081.9|834
1658128500000|2022-07-18 07:15:00|12088.7|12086.7|12102.7|12100.7|12108.9|12106.9|12088.1|12086.1|1297
1658128800000|2022-07-18 07:20:00|12102.6|12100.6|12112.9|12110.9|12118.6|12116.6|12098.9|12096.9|1317
1658129100000|2022-07-18 07:25:00|12113.1|12111.1|12115.6|12113.6|12116.2|12114.2|12106.1|12104.1|854
1658129400000|2022-07-18 07:30:00|12115.7|12113.7|12126.6|12124.6|12130.1|12128.1|12113.6|12111.6|1513
1658129700000|2022-07-18 07:35:00|12126.4|12124.4|12132.1|12130.1|12138.7|12136.7|12126.4|12124.4|1140
1658130000000|2022-07-18 07:40:00|12131.4|12129.4|12133.2|12131.2|12143.3|12141.3|12128.9|12126.9|802
1658130300000|2022-07-18 07:45:00|12133.1|12131.1|12128.4|12126.4|12133.4|12131.4|12126.8|12124.8|770
1658130600000|2022-07-18 07:50:00|12127.4|12125.4|12122.4|12120.4|12131.7|12129.7|12121.4|12119.4|789
1658130900000|2022-07-18 07:55:00|12122.6|12120.6|12122.4|12120.4|12124.9|12122.9|12118.9|12116.9|730
1658131200000|2022-07-18 08:00:00|12122.3|12120.3|12115.6|12113.6|12123.1|12121.1|12108.6|12106.6|1471
1658131500000|2022-07-18 08:05:00|12115.7|12113.7|12117.6|12115.6|12123.6|12121.6|12112.2|12110.2|1093
1658131800000|2022-07-18 08:10:00|12117.7|12115.7|12119.2|12117.2|12120.2|12118.2|12111.9|12109.9|775
1658132100000|2022-07-18 08:15:00|12119.4|12117.4|12118.1|12116.1|12121.7|12119.7|12116.7|12114.7|559
1658132400000|2022-07-18 08:20:00|12117.7|12115.7|12130.4|12128.4|12131.3|12129.3|12116.8|12114.8|556
1658132700000|2022-07-18 08:25:00|12130.6|12128.6|12143.9|12141.9|12149.9|12147.9|12130.2|12128.2|1385
1658133000000|2022-07-18 08:30:00|12144.2|12142.2|12148.2|12146.2|12152.7|12150.7|12142.8|12140.8|989
1658133300000|2022-07-18 08:35:00|12148.6|12146.6|12146.4|12144.4|12149.3|12147.3|12139.9|12137.9|569
1658133600000|2022-07-18 08:40:00|12146.7|12144.7|12145.4|12143.4|12153.6|12151.6|12144.8|12142.8|734
1658133900000|2022-07-18 08:45:00|12145.2|12143.2|12144.1|12142.1|12145.9|12143.9|12139.8|12137.8|385
1658134200000|2022-07-18 08:50:00|12144.2|12142.2|12141.4|12139.4|12144.7|12142.7|12137.3|12135.3|762
1658134500000|2022-07-18 08:55:00|12141.6|12139.6|12144.9|12142.9|12147.8|12145.8|12141.1|12139.1|450
1658134800000|2022-07-18 09:00:00|12144.8|12142.8|12139.2|12137.2|12146.7|12144.7|12139.1|12137.1|415
1658135100000|2022-07-18 09:05:00|12139.3|12137.3|12131.7|12129.7|12140.2|12138.2|12128.1|12126.1|732
1658135400000|2022-07-18 09:10:00|12131.2|12129.2|12133.8|12131.8|12135.6|12133.6|12130.8|12128.8|413
1658135700000|2022-07-18 09:15:00|12133.7|12131.7|12133.9|12131.9|12135.7|12133.7|12128.7|12126.7|393
1658136000000|2022-07-18 09:20:00|12134.1|12132.1|12140.3|12138.3|12141.1|12139.1|12133.9|12131.9|482
1658136300000|2022-07-18 09:25:00|12140.2|12138.2|12127.4|12125.4|12140.6|12138.6|12125.4|12123.4|437
1658136600000|2022-07-18 09:30:00|12127.3|12125.3|12126.9|12124.9|12128.9|12126.9|12122.8|12120.8|545
1658136900000|2022-07-18 09:35:00|12127.1|12125.1|12127.2|12125.2|12130.4|12128.4|12123.3|12121.3|332
1658137200000|2022-07-18 09:40:00|12127.7|12125.7|12126.7|12124.7|12130.1|12128.1|12120.9|12118.9|362
1658137500000|2022-07-18 09:45:00|12126.8|12124.8|12120.3|12118.3|12127.2|12125.2|12119.4|12117.4|349
1658137800000|2022-07-18 09:50:00|12119.8|12117.8|12119.9|12117.9|12121.3|12119.3|12117.2|12115.2|393
1658138100000|2022-07-18 09:55:00|12120.1|12118.1|12123.4|12121.4|12123.9|12121.9|12120.1|12118.1|303
1658138400000|2022-07-18 10:00:00|12123.1|12121.1|12116.9|12114.9|12124.2|12122.2|12116.1|12114.1|369
1658138700000|2022-07-18 10:05:00|12116.8|12114.8|12123.3|12121.3|12125.7|12123.7|12116.6|12114.6|354
1658139000000|2022-07-18 10:10:00|12123.2|12121.2|12132.2|12130.2|12132.2|12130.2|12121.8|12119.8|434
1658139300000|2022-07-18 10:15:00|12131.9|12129.9|12125.2|12123.2|12132.3|12130.3|12121.9|12119.9|376
1658139600000|2022-07-18 10:20:00|12125.1|12123.1|12127.9|12125.9|12129.2|12127.2|12123.4|12121.4|362
1658139900000|2022-07-18 10:25:00|12127.8|12125.8|12124.9|12122.9|12129.2|12127.2|12124.1|12122.1|258
1658140200000|2022-07-18 10:30:00|12124.8|12122.8|12126.7|12124.7|12127.7|12125.7|12124.1|12122.1|248
1658140500000|2022-07-18 10:35:00|12126.8|12124.8|12120.2|12118.2|12126.8|12124.8|12116.7|12114.7|357
1658140800000|2022-07-18 10:40:00|12120.3|12118.3|12119.9|12117.9|12122.9|12120.9|12116.6|12114.6|266
1658141100000|2022-07-18 10:45:00|12119.4|12117.4|12123.9|12121.9|12124.3|12122.3|12115.2|12113.2|455
1658141400000|2022-07-18 10:50:00|12123.8|12121.8|12117.3|12115.3|12125.6|12123.6|12117.3|12115.3|459
1658141700000|2022-07-18 10:55:00|12117.6|12115.6|12118.4|12116.4|12123.4|12121.4|12116.9|12114.9|340
1658142000000|2022-07-18 11:00:00|12119.6|12117.6|12114.9|12112.9|12119.6|12117.6|12106.8|12104.8|894
1658142300000|2022-07-18 11:05:00|12115.1|12113.1|12128.7|12126.7|12129.4|12127.4|12113.2|12111.2|883
1658142600000|2022-07-18 11:10:00|12128.8|12126.8|12123.9|12121.9|12131.3|12129.3|12123.8|12121.8|559
1658142900000|2022-07-18 11:15:00|12123.8|12121.8|12129.1|12127.1|12131.4|12129.4|12122.3|12120.3|424
1658143200000|2022-07-18 11:20:00|12128.9|12126.9|12135.6|12133.6|12138.1|12136.1|12128.1|12126.1|703
1658143500000|2022-07-18 11:25:00|12135.7|12133.7|12133.2|12131.2|12135.8|12133.8|12125.4|12123.4|675
1658143800000|2022-07-18 11:30:00|12133.1|12131.1|12131.3|12129.3|12134.9|12132.9|12129.7|12127.7|421
1658144100000|2022-07-18 11:35:00|12131.1|12129.1|12127.9|12125.9|12132.4|12130.4|12127.2|12125.2|476
1658144400000|2022-07-18 11:40:00|12127.7|12125.7|12126.2|12124.2|12129.1|12127.1|12122.9|12120.9|548
1658144700000|2022-07-18 11:45:00|12126.1|12124.1|12130.3|12128.3|12132.1|12130.1|12124.9|12122.9|355
1658145000000|2022-07-18 11:50:00|12130.1|12128.1|12125.3|12123.3|12135.1|12133.1|12125.3|12123.3|422
1658145300000|2022-07-18 11:55:00|12124.9|12122.9|12123.6|12121.6|12128.1|12126.1|12120.1|12118.1|508
1658145600000|2022-07-18 12:00:00|12124.8|12122.8|12123.6|12121.6|12131.2|12129.2|12121.9|12119.9|621
1658145900000|2022-07-18 12:05:00|12123.7|12121.7|12124.1|12122.1|12128.3|12126.3|12122.4|12120.4|529
1658146200000|2022-07-18 12:10:00|12123.9|12121.9|12117.1|12115.1|12124.3|12122.3|12115.3|12113.3|1033
1658146500000|2022-07-18 12:15:00|12116.9|12114.9|12097.1|12095.1|12117.4|12115.4|12095.4|12093.4|1900
1658146800000|2022-07-18 12:20:00|12096.9|12094.9|12094.1|12092.1|12100.8|12098.8|12087.2|12085.2|1391
1658147100000|2022-07-18 12:25:00|12093.9|12091.9|12081.1|12079.1|12093.9|12091.9|12078.2|12076.2|2115
1658147400000|2022-07-18 12:30:00|12081.2|12079.2|12094.7|12092.7|12095.3|12093.3|12078.2|12076.2|1723
1658147700000|2022-07-18 12:35:00|12094.6|12092.6|12088.2|12086.2|12097.4|12095.4|12086.2|12084.2|1114
1658148000000|2022-07-18 12:40:00|12087.8|12085.8|12094.1|12092.1|12094.2|12092.2|12082.7|12080.7|786
1658148300000|2022-07-18 12:45:00|12093.4|12091.4|12086.4|12084.4|12094.7|12092.7|12077.2|12075.2|1359
1658148600000|2022-07-18 12:50:00|12086.6|12084.6|12088.2|12086.2|12090.8|12088.8|12083.1|12081.1|937
1658148900000|2022-07-18 12:55:00|12088.1|12086.1|12099.6|12097.6|12102.4|12100.4|12086.2|12084.2|1237
1658149200000|2022-07-18 13:00:00|12099.3|12097.3|12089.1|12087.1|12099.7|12097.7|12086.8|12084.8|1399
1658149500000|2022-07-18 13:05:00|12089.3|12087.3|12096.3|12094.3|12099.1|12097.1|12088.8|12086.8|1158
1658149800000|2022-07-18 13:10:00|12095.9|12093.9|12092.6|12090.6|12099.7|12097.7|12088.9|12086.9|1119
1658150100000|2022-07-18 13:15:00|12092.9|12090.9|12096.8|12094.8|12098.8|12096.8|12088.6|12086.6|801
1658150400000|2022-07-18 13:20:00|12096.2|12094.2|12095.7|12093.7|12101.8|12099.8|12088.8|12086.8|938
1658150700000|2022-07-18 13:25:00|12095.8|12093.8|12097.1|12095.1|12104.6|12102.6|12085.9|12083.9|2957
1658151000000|2022-07-18 13:30:00|12096.6|12095.6|12111.6|12110.6|12130.4|12129.4|12063.4|12062.4|19986
1658151300000|2022-07-18 13:35:00|12110.4|12109.4|12089.7|12088.7|12127.4|12126.4|12077.3|12076.3|18369
1658151600000|2022-07-18 13:40:00|12089.4|12088.4|12107.2|12106.2|12107.8|12106.8|12066.7|12065.7|10795
1658151900000|2022-07-18 13:45:00|12107.1|12106.1|12137.1|12136.1|12141.2|12140.2|12101.7|12100.7|10610
1658152200000|2022-07-18 13:50:00|12137.6|12136.6|12143.2|12142.2|12150.8|12149.8|12131.9|12130.9|7870
1658152500000|2022-07-18 13:55:00|12143.1|12142.1|12135.4|12134.4|12158.6|12157.6|12134.1|12133.1|7109
1658152800000|2022-07-18 14:00:00|12135.3|12134.3|12133.8|12132.8|12156.3|12155.3|12116.4|12115.4|9476
1658153100000|2022-07-18 14:05:00|12133.3|12132.3|12117.4|12116.4|12133.3|12132.3|12102.1|12101.1|7980
1658153400000|2022-07-18 14:10:00|12116.7|12115.7|12097.3|12096.3|12116.7|12115.7|12083.6|12082.6|8069
1658153700000|2022-07-18 14:15:00|12097.1|12096.1|12095.3|12094.3|12105.3|12104.3|12076.9|12075.9|6426
1658154000000|2022-07-18 14:20:00|12095.6|12094.6|12096.3|12095.3|12109.3|12108.3|12090.3|12089.3|5796
1658154300000|2022-07-18 14:25:00|12096.2|12095.2|12097.7|12096.7|12105.8|12104.8|12084.7|12083.7|4841
1658154600000|2022-07-18 14:30:00|12098.4|12097.4|12116.6|12115.6|12120.8|12119.8|12097.1|12096.1|5908
1658154900000|2022-07-18 14:35:00|12116.8|12115.8|12102.6|12101.6|12120.4|12119.4|12090.2|12089.2|4972
1658155200000|2022-07-18 14:40:00|12102.3|12101.3|12097.9|12096.9|12110.1|12109.1|12091.3|12090.3|3578
1658155500000|2022-07-18 14:45:00|12097.7|12096.7|12079.3|12078.3|12098.1|12097.1|12068.1|12067.1|6325
1658155800000|2022-07-18 14:50:00|12080.6|12079.6|12088.1|12087.1|12092.2|12091.2|12069.8|12068.8|5164
1658156100000|2022-07-18 14:55:00|12088.3|12087.3|12109.1|12108.1|12115.8|12114.8|12084.3|12083.3|5523
1658156400000|2022-07-18 15:00:00|12109.2|12108.2|12114.3|12113.3|12122.1|12121.1|12105.1|12104.1|5462
1658156700000|2022-07-18 15:05:00|12115.1|12114.1|12106.1|12105.1|12124.3|12123.3|12102.9|12101.9|4682
1658157000000|2022-07-18 15:10:00|12106.3|12105.3|12105.7|12104.7|12111.2|12110.2|12094.8|12093.8|2980
1658157300000|2022-07-18 15:15:00|12105.6|12104.6|12105.6|12104.6|12113.2|12112.2|12094.6|12093.6|3762
1658157600000|2022-07-18 15:20:00|12105.3|12104.3|12110.4|12109.4|12114.6|12113.6|12099.2|12098.2|2972
1658157900000|2022-07-18 15:25:00|12111.2|12110.2|12112.1|12111.1|12118.3|12117.3|12106.1|12105.1|2923
1658158200000|2022-07-18 15:30:00|12111.8|12110.8|12121.6|12120.6|12126.1|12125.1|12104.6|12103.6|3664
1658158500000|2022-07-18 15:35:00|12122.3|12121.3|12132.6|12131.6|12133.6|12132.6|12117.6|12116.6|3930
1658158800000|2022-07-18 15:40:00|12132.7|12131.7|12141.3|12140.3|12142.1|12141.1|12126.6|12125.6|4116
1658159100000|2022-07-18 15:45:00|12140.8|12139.8|12131.8|12130.8|12143.1|12142.1|12128.3|12127.3|3720
1658159400000|2022-07-18 15:50:00|12132.3|12131.3|12143.9|12142.9|12144.9|12143.9|12127.4|12126.4|2572
1658159700000|2022-07-18 15:55:00|12144.2|12143.2|12152.4|12151.4|12155.2|12154.2|12138.8|12137.8|3679
1658160000000|2022-07-18 16:00:00|12152.3|12151.3|12148.6|12147.6|12154.7|12153.7|12145.8|12144.8|3342
1658160300000|2022-07-18 16:05:00|12148.4|12147.4|12145.1|12144.1|12156.3|12155.3|12139.1|12138.1|4713
1658160600000|2022-07-18 16:10:00|12145.2|12144.2|12149.7|12148.7|12155.2|12154.2|12143.1|12142.1|2519
1658160900000|2022-07-18 16:15:00|12150.1|12149.1|12142.8|12141.8|12155.2|12154.2|12137.6|12136.6|2554
1658161200000|2022-07-18 16:20:00|12143.1|12142.1|12145.3|12144.3|12149.4|12148.4|12139.3|12138.3|1776
1658161500000|2022-07-18 16:25:00|12145.6|12144.6|12138.6|12137.6|12145.6|12144.6|12134.1|12133.1|2568
1658161800000|2022-07-18 16:30:00|12138.7|12137.7|12132.9|12131.9|12144.6|12143.6|12132.8|12131.8|2096
1658162100000|2022-07-18 16:35:00|12132.7|12131.7|12140.1|12139.1|12143.9|12142.9|12132.4|12131.4|2217
1658162400000|2022-07-18 16:40:00|12139.5|12138.5|12140.8|12139.8|12146|12145|12138.1|12137.1|1916
1658162700000|2022-07-18 16:45:00|12140.5|12139.5|12129.3|12128.3|12141.3|12140.3|12126|12125|2678
1658163000000|2022-07-18 16:50:00|12129|12128|12113.9|12112.9|12130|12129|12113.6|12112.6|3326
1658163300000|2022-07-18 16:55:00|12114|12113|12115.5|12114.5|12119.3|12118.3|12113|12112|2805
1658163600000|2022-07-18 17:00:00|12115.4|12114.4|12119.5|12118.5|12120.1|12119.1|12113|12112|2794
1658163900000|2022-07-18 17:05:00|12119.4|12118.4|12113.4|12112.4|12120.9|12119.9|12109.6|12108.6|3059
1658164200000|2022-07-18 17:10:00|12113|12112|12111.3|12110.3|12113.3|12112.3|12103.5|12102.5|2616
1658164500000|2022-07-18 17:15:00|12112.3|12111.3|12089.3|12088.3|12112.3|12111.3|12088.9|12087.9|4085
1658164800000|2022-07-18 17:20:00|12089|12088|12087.5|12086.5|12093.9|12092.9|12077|12076|4278
1658165100000|2022-07-18 17:25:00|12087.8|12086.8|12094.4|12093.4|12097.4|12096.4|12086.8|12085.8|3616
1658165400000|2022-07-18 17:30:00|12094|12093|12044.5|12043.5|12097.1|12096.1|12044|12043|9990
1658165700000|2022-07-18 17:35:00|12044.8|12043.8|12032.3|12031.3|12050.8|12049.8|12024.8|12023.8|6966
1658166000000|2022-07-18 17:40:00|12032.5|12031.5|12024.5|12023.5|12039.4|12038.4|12021.5|12020.5|4980
1658166300000|2022-07-18 17:45:00|12023.8|12022.8|11997.6|11996.6|12031.5|12030.5|11996.3|11995.3|7056
1658166600000|2022-07-18 17:50:00|11997.5|11996.5|12000.1|11999.1|12009.9|12008.9|11996.8|11995.8|6571
1658166900000|2022-07-18 17:55:00|12000.3|11999.3|11959.5|11958.5|12003.8|12002.8|11944.6|11943.6|12840
1658167200000|2022-07-18 18:00:00|11959.3|11958.3|11955.9|11954.9|11966.3|11965.3|11940|11939|7337
1658167500000|2022-07-18 18:05:00|11955.6|11954.6|11950.3|11949.3|11960|11959|11947.5|11946.5|4208
1658167800000|2022-07-18 18:10:00|11950.4|11949.4|11969.3|11968.3|11969.3|11968.3|11947.3|11946.3|4900
1658168100000|2022-07-18 18:15:00|11968.5|11967.5|11982|11981|11984.3|11983.3|11965.3|11964.3|5397
1658168400000|2022-07-18 18:20:00|11981.3|11980.3|11970.5|11969.5|11987.4|11986.4|11969.3|11968.3|4382
1658168700000|2022-07-18 18:25:00|11970.4|11969.4|11949.5|11948.5|11973.5|11972.5|11945.5|11944.5|5241
1658169000000|2022-07-18 18:30:00|11949.4|11948.4|11957.3|11956.3|11959|11958|11944|11943|4503
1658169300000|2022-07-18 18:35:00|11957|11956|11967.3|11966.3|11976.1|11975.1|11952.3|11951.3|4286
1658169600000|2022-07-18 18:40:00|11967|11966|11931.8|11930.8|11967.8|11966.8|11929|11928|6046
1658169900000|2022-07-18 18:45:00|11932|11931|11934.8|11933.8|11939.1|11938.1|11921.8|11920.8|4674
1658170200000|2022-07-18 18:50:00|11934.6|11933.6|11908.5|11907.5|11936.3|11935.3|11896|11895|9120
1658170500000|2022-07-18 18:55:00|11907.8|11906.8|11897.8|11896.8|11910|11909|11893.5|11892.5|5684
1658170800000|2022-07-18 19:00:00|11898.4|11897.4|11901|11900|11910.5|11909.5|11889.3|11888.3|5662
1658171100000|2022-07-18 19:05:00|11900.9|11899.9|11919.1|11918.1|11923.8|11922.8|11900|11899|5024
1658171400000|2022-07-18 19:10:00|11920|11919|11916.4|11915.4|11922.8|11921.8|11902.1|11901.1|3633
1658171700000|2022-07-18 19:15:00|11916.3|11915.3|11927|11926|11929|11928|11914.9|11913.9|3508
1658172000000|2022-07-18 19:20:00|11926.1|11925.1|11922.9|11921.9|11937.5|11936.5|11918|11917|3468
1658172300000|2022-07-18 19:25:00|11922.6|11921.6|11891.6|11890.6|11926.5|11925.5|11891.6|11890.6|5068
1658172600000|2022-07-18 19:30:00|11891.9|11890.9|11878.5|11877.5|11894.4|11893.4|11871.3|11870.3|6401
1658172900000|2022-07-18 19:35:00|11878.3|11877.3|11862.5|11861.5|11887.3|11886.3|11858.3|11857.3|6192
1658173200000|2022-07-18 19:40:00|11862.3|11861.3|11860.3|11859.3|11871.8|11870.8|11855|11854|5562
1658173500000|2022-07-18 19:45:00|11860.1|11859.1|11837.6|11836.6|11860.3|11859.3|11836|11835|7434
1658173800000|2022-07-18 19:50:00|11838.1|11837.1|11879|11878|11880.1|11879.1|11831.6|11830.6|10863
1658174100000|2022-07-18 19:55:00|11879.1|11878.1|11880|11879|11888|11887|11871.5|11870.5|13333
1658174400000|2022-07-18 20:00:00|11880.5|11878.5|11877.6|11875.6|11892|11890|11872|11870|5020
1658174700000|2022-07-18 20:05:00|11877.8|11875.8|11886.3|11884.3|11889.3|11887.3|11877|11875|2377
1658175000000|2022-07-18 20:10:00|11886.5|11884.5|11886.5|11884.5|11892.6|11890.6|11883.9|11881.9|1643
1658175300000|2022-07-18 20:15:00|11886.6|11884.6|11888.9|11886.9|11890|11888|11884.4|11882.4|598
1658175600000|2022-07-18 20:20:00|11888.8|11886.8|11890.5|11888.5|11891|11889|11887.8|11885.8|531
1658175900000|2022-07-18 20:25:00|11890.1|11888.1|11889.5|11887.5|11891.1|11889.1|11888|11886|345
1658176200000|2022-07-18 20:30:00|11889.6|11887.6|11888.3|11886.3|11890.4|11888.4|11886.4|11884.4|316
1658176500000|2022-07-18 20:35:00|11888.8|11886.8|11887.1|11885.1|11889.9|11887.9|11886.1|11884.1|274
1658176800000|2022-07-18 20:40:00|11887.3|11885.3|11886.9|11884.9|11888.1|11886.1|11885.9|11883.9|241
1658177100000|2022-07-18 20:45:00|11886.4|11884.4|11884|11882|11887.1|11885.1|11883.5|11881.5|269
1658177400000|2022-07-18 20:50:00|11883.8|11881.8|11887|11885|11887.5|11885.5|11883.5|11881.5|293
1658177700000|2022-07-18 20:55:00|11886.8|11884.8|11890.4|11885.4|11890.4|11888|11884.5|11882.5|323
1658178000000|2022-07-18 21:00:00|11890.1|11885.1|11890.3|11885.3|11890.9|11885.9|11889.3|11884.3|0
1658178300000|2022-07-18 21:05:00|11890.4|11885.4|11884.9|11879.9|11890.7|11885.7|11884.5|11879.5|0
1658178600000|2022-07-18 21:10:00|11884.5|11879.5|11881.1|11876.1|11884.9|11879.9|11879.7|11874.7|0
1658178900000|2022-07-18 21:15:00|11880.9|11875.9|11881.1|11876.1|11881.3|11876.3|11879.3|11874.3|0
1658179200000|2022-07-18 21:20:00|11881.2|11876.2|11883.4|11878.4|11884.4|11879.4|11881.1|11876.1|0
1658179500000|2022-07-18 21:25:00|11883.3|11878.3|11883|11878|11884.4|11879.4|11882.7|11877.7|0
1658179800000|2022-07-18 21:30:00|11883.1|11878.1|11882.6|11877.6|11883.3|11878.3|11882.6|11877.6|0
1658180100000|2022-07-18 21:35:00|11883.1|11878.1|11883.1|11878.1|11883.5|11878.5|11882.9|11877.9|0
1658180400000|2022-07-18 21:40:00|11883.2|11878.2|11882.7|11877.7|11883.4|11878.4|11882.6|11877.6|0
1658180700000|2022-07-18 21:45:00|11882.8|11877.8|11884|11879|11884.1|11879.1|11882.8|11877.8|0
1658181000000|2022-07-18 21:50:00|11884.1|11879.1|11883.9|11878.9|11884.1|11879.1|11883.7|11878.7|0
1658181300000|2022-07-18 21:55:00|11884|11879|11882.1|11877.1|11884.3|11879.3|11881.7|11876.7|0
1658181600000|2022-07-18 22:00:00|11887.3|11885.3|11878.5|11876.5|11887.3|11885.3|11877.3|11875.3|424
1658181900000|2022-07-18 22:05:00|11878.6|11876.6|11878.6|11876.6|11879.4|11877.4|11874.8|11872.8|242
1658182200000|2022-07-18 22:10:00|11878.8|11876.8|11881.3|11879.3|11886.3|11884.3|11878.8|11876.8|341
1658182500000|2022-07-18 22:15:00|11881.6|11879.6|11884.4|11882.4|11884.6|11882.6|11876.6|11874.6|271
1658182800000|2022-07-18 22:20:00|11884.5|11882.5|11889.1|11887.1|11891.5|11889.5|11883.8|11881.8|510
1658183100000|2022-07-18 22:25:00|11889.3|11887.3|11887.9|11885.9|11891.1|11889.1|11887.3|11885.3|186
1658183400000|2022-07-18 22:30:00|11888|11886|11889.4|11887.4|11890.8|11888.8|11886.6|11884.6|172
1658183700000|2022-07-18 22:35:00|11889.5|11887.5|11898.5|11896.5|11901.8|11899.8|11889.4|11887.4|534
1658184000000|2022-07-18 22:40:00|11898.6|11896.6|11899|11897|11901.1|11899.1|11896.5|11894.5|205
1658184300000|2022-07-18 22:45:00|11899.1|11897.1|11899.1|11897.1|11901.6|11899.6|11896.6|11894.6|190
1658184600000|2022-07-18 22:50:00|11899.3|11897.3|11897.5|11895.5|11900.4|11898.4|11896.9|11894.9|78
1658184900000|2022-07-18 22:55:00|11897.6|11895.6|11896.9|11894.9|11898.5|11896.5|11895.3|11893.3|97
1658185200000|2022-07-18 23:00:00|11897.1|11895.1|11889.8|11887.8|11898.8|11896.8|11888.9|11886.9|289
1658185500000|2022-07-18 23:05:00|11889.4|11887.4|11889.4|11887.4|11889.9|11887.9|11883.4|11881.4|283
1658185800000|2022-07-18 23:10:00|11889.5|11887.5|11889|11887|11892.1|11890.1|11887.4|11885.4|207
1658186100000|2022-07-18 23:15:00|11888.9|11886.9|11891.9|11889.9|11894.4|11892.4|11888.4|11886.4|142
1658186400000|2022-07-18 23:20:00|11892|11890|11894.3|11892.3|11894.3|11892.3|11890.5|11888.5|116
1658186700000|2022-07-18 23:25:00|11894.1|11892.1|11897|11895|11899.6|11897.6|11892.5|11890.5|291
1658187000000|2022-07-18 23:30:00|11897.1|11895.1|11900.1|11898.1|11901.8|11899.8|11895.9|11893.9|231
1658187300000|2022-07-18 23:35:00|11900.3|11898.3|11912.1|11910.1|11914.4|11912.4|11899.1|11897.1|666
1658187600000|2022-07-18 23:40:00|11911.6|11909.6|11912.1|11910.1|11914|11912|11904.6|11902.6|323
1658187900000|2022-07-18 23:45:00|11912|11910|11903.6|11901.6|11912.1|11910.1|11901.9|11899.9|357
1658188200000|2022-07-18 23:50:00|11903.5|11901.5|11912.4|11910.4|11913.6|11911.6|11902.1|11900.1|379
1658188500000|2022-07-18 23:55:00|11912.3|11910.3|11913.9|11911.9|11916.8|11914.8|11911.6|11909.6|529
1658188800000|2022-07-19 00:00:00|11913.6|11911.6|11904.6|11902.6|11918.1|11916.1|11900.6|11898.6|644
1658189100000|2022-07-19 00:05:00|11904.5|11902.5|11902.8|11900.8|11904.5|11902.5|11896.3|11894.3|448
1658189400000|2022-07-19 00:10:00|11902.9|11900.9|11903.6|11901.6|11907.4|11905.4|11900.6|11898.6|337
1658189700000|2022-07-19 00:15:00|11903.4|11901.4|11902.6|11900.6|11910.1|11908.1|11899.6|11897.6|320
1658190000000|2022-07-19 00:20:00|11902.8|11900.8|11902.5|11900.5|11905.8|11903.8|11898.6|11896.6|238
1658190300000|2022-07-19 00:25:00|11902.8|11900.8|11905.5|11903.5|11906.8|11904.8|11901.1|11899.1|139
1658190600000|2022-07-19 00:30:00|11905.6|11903.6|11894.8|11892.8|11906.3|11904.3|11892.8|11890.8|383
1658190900000|2022-07-19 00:35:00|11895.1|11893.1|11894.4|11892.4|11896.1|11894.1|11889.4|11887.4|383
1658191200000|2022-07-19 00:40:00|11894.3|11892.3|11897.8|11895.8|11898.8|11896.8|11890.4|11888.4|363
1658191500000|2022-07-19 00:45:00|11896.8|11894.8|11896|11894|11898.6|11896.6|11894.6|11892.6|109
1658191800000|2022-07-19 00:50:00|11895.9|11893.9|11901.6|11899.6|11903.6|11901.6|11895.1|11893.1|256
1658192100000|2022-07-19 00:55:00|11901.5|11899.5|11900.3|11898.3|11901.9|11899.9|11898.1|11896.1|103
1658192400000|2022-07-19 01:00:00|11900.4|11898.4|11908.5|11906.5|11909.1|11907.1|11895.4|11893.4|320
1658192700000|2022-07-19 01:05:00|11908.4|11906.4|11907.3|11905.3|11912.4|11910.4|11903.3|11901.3|355
1658193000000|2022-07-19 01:10:00|11907.5|11905.5|11906.4|11904.4|11911.3|11909.3|11904.5|11902.5|238
1658193300000|2022-07-19 01:15:00|11906.3|11904.3|11905.3|11903.3|11907.1|11905.1|11902.5|11900.5|163
1658193600000|2022-07-19 01:20:00|11904.6|11902.6|11911.1|11909.1|11912.6|11910.6|11904.6|11902.6|253
1658193900000|2022-07-19 01:25:00|11911.4|11909.4|11914.9|11912.9|11916.8|11914.8|11905.6|11903.6|322
1658194200000|2022-07-19 01:30:00|11915.1|11913.1|11918.4|11916.4|11923.6|11921.6|11910|11908|652
1658194500000|2022-07-19 01:35:00|11918.3|11916.3|11916.8|11914.8|11920|11918|11914.3|11912.3|338
1658194800000|2022-07-19 01:40:00|11916.6|11914.6|11913.9|11911.9|11919.1|11917.1|11913.9|11911.9|195
1658195100000|2022-07-19 01:45:00|11913.8|11911.8|11920.1|11918.1|11921.1|11919.1|11908.1|11906.1|408
1658195400000|2022-07-19 01:50:00|11920|11918|11918.9|11916.9|11920.6|11918.6|11915.8|11913.8|185
1658195700000|2022-07-19 01:55:00|11918.8|11916.8|11904.8|11902.8|11920|11918|11903.6|11901.6|425
1658196000000|2022-07-19 02:00:00|11904.9|11902.9|11909.8|11907.8|11911.9|11909.9|11904.9|11902.9|192
1658196300000|2022-07-19 02:05:00|11909.9|11907.9|11918.4|11916.4|11919.1|11917.1|11908.4|11906.4|216
1658196600000|2022-07-19 02:10:00|11918.5|11916.5|11919|11917|11921.3|11919.3|11915.4|11913.4|307
1658196900000|2022-07-19 02:15:00|11918.6|11916.6|11915.9|11913.9|11926.5|11924.5|11915.9|11913.9|347
1658197200000|2022-07-19 02:20:00|11915.6|11913.6|11916.4|11914.4|11918.6|11916.6|11915.1|11913.1|102
1658197500000|2022-07-19 02:25:00|11916.3|11914.3|11920.8|11918.8|11920.8|11918.8|11913.8|11911.8|136
1658197800000|2022-07-19 02:30:00|11920.6|11918.6|11920.4|11918.4|11922|11920|11917.1|11915.1|120
1658198100000|2022-07-19 02:35:00|11920.1|11918.1|11923.1|11921.1|11923.6|11921.6|11918.9|11916.9|117
1658198400000|2022-07-19 02:40:00|11923|11921|11917.1|11915.1|11924.3|11922.3|11914.9|11912.9|239
1658198700000|2022-07-19 02:45:00|11917.3|11915.3|11919|11917|11923.1|11921.1|11915.9|11913.9|190
1658199000000|2022-07-19 02:50:00|11919.1|11917.1|11915.1|11913.1|11921.3|11919.3|11914|11912|140
1658199300000|2022-07-19 02:55:00|11915.4|11913.4|11918.3|11916.3|11920.8|11918.8|11914.3|11912.3|116
1658199600000|2022-07-19 03:00:00|11918.4|11916.4|11919.8|11917.8|11920.8|11918.8|11916.8|11914.8|97
1658199900000|2022-07-19 03:05:00|11919.9|11917.9|11922.9|11920.9|11925.1|11923.1|11919.3|11917.3|220
1658200200000|2022-07-19 03:10:00|11923|11921|11917.4|11915.4|11924.6|11922.6|11917.4|11915.4|145
1658200500000|2022-07-19 03:15:00|11917.5|11915.5|11919.4|11917.4|11920.4|11918.4|11915.8|11913.8|89
1658200800000|2022-07-19 03:20:00|11919.5|11917.5|11917.1|11915.1|11921.4|11919.4|11916.1|11914.1|101
1658201100000|2022-07-19 03:25:00|11917.3|11915.3|11915.1|11913.1|11918.9|11916.9|11914.3|11912.3|171
1658201400000|2022-07-19 03:30:00|11915.5|11913.5|11906.8|11904.8|11916|11914|11905.9|11903.9|461
1658201700000|2022-07-19 03:35:00|11906.6|11904.6|11898.9|11896.9|11906.8|11904.8|11895.1|11893.1|743
1658202000000|2022-07-19 03:40:00|11898.8|11896.8|11894.1|11892.1|11900.4|11898.4|11890.9|11888.9|550
1658202300000|2022-07-19 03:45:00|11894.9|11892.9|11897.1|11895.1|11897.4|11895.4|11893.6|11891.6|152
1658202600000|2022-07-19 03:50:00|11897|11895|11897.4|11895.4|11897.6|11895.6|11892.1|11890.1|149
1658202900000|2022-07-19 03:55:00|11897.6|11895.6|11899.3|11897.3|11899.3|11897.3|11891.9|11889.9|373
1658203200000|2022-07-19 04:00:00|11899.1|11897.1|11896.9|11894.9|11899.9|11897.9|11896.1|11894.1|161
1658203500000|2022-07-19 04:05:00|11896.8|11894.8|11896.4|11894.4|11899|11897|11895.1|11893.1|132
1658203800000|2022-07-19 04:10:00|11896.5|11894.5|11898.4|11896.4|11899.4|11897.4|11896.3|11894.3|125
1658204100000|2022-07-19 04:15:00|11898.3|11896.3|11899|11897|11900.8|11898.8|11898|11896|200
1658204400000|2022-07-19 04:20:00|11899.1|11897.1|11887.5|11885.5|11899.5|11897.5|11886.9|11884.9|396
1658204700000|2022-07-19 04:25:00|11887.4|11885.4|11893.4|11891.4|11893.8|11891.8|11886.4|11884.4|265
1658205000000|2022-07-19 04:30:00|11893.3|11891.3|11892.5|11890.5|11894.4|11892.4|11886.1|11884.1|123
1658205300000|2022-07-19 04:35:00|11892.4|11890.4|11897.6|11895.6|11897.8|11895.8|11891.8|11889.8|163
1658205600000|2022-07-19 04:40:00|11897.8|11895.8|11895.9|11893.9|11899.1|11897.1|11895.5|11893.5|102
1658205900000|2022-07-19 04:45:00|11895.8|11893.8|11898.1|11896.1|11901.4|11899.4|11895.5|11893.5|276
1658206200000|2022-07-19 04:50:00|11898|11896|11891.8|11889.8|11899.4|11897.4|11891.5|11889.5|183
1658206500000|2022-07-19 04:55:00|11891.6|11889.6|11885|11883|11892.8|11890.8|11881.6|11879.6|518
1658206800000|2022-07-19 05:00:00|11885.5|11883.5|11883|11881|11886.9|11884.9|11880.6|11878.6|304
1658207100000|2022-07-19 05:05:00|11882.9|11880.9|11890.6|11888.6|11892|11890|11882.4|11880.4|281
1658207400000|2022-07-19 05:10:00|11890.5|11888.5|11898.6|11896.6|11899.3|11897.3|11890.5|11888.5|277
1658207700000|2022-07-19 05:15:00|11898.8|11896.8|11899.8|11897.8|11900.4|11898.4|11896|11894|131
1658208000000|2022-07-19 05:20:00|11899.6|11897.6|11899.4|11897.4|11900.1|11898.1|11894.5|11892.5|224
1658208300000|2022-07-19 05:25:00|11899.5|11897.5|11899.8|11897.8|11909.3|11907.3|11898.1|11896.1|464
1658208600000|2022-07-19 05:30:00|11899.6|11897.6|11906.8|11904.8|11908.1|11906.1|11897.6|11895.6|325
1658208900000|2022-07-19 05:35:00|11906.9|11904.9|11906.9|11904.9|11911.3|11909.3|11905.8|11903.8|303
1658209200000|2022-07-19 05:40:00|11906.5|11904.5|11907.9|11905.9|11910.6|11908.6|11904.9|11902.9|159
1658209500000|2022-07-19 05:45:00|11908.4|11906.4|11906.9|11904.9|11909.4|11907.4|11905|11903|187
1658209800000|2022-07-19 05:50:00|11907.1|11905.1|11915.6|11913.6|11916.5|11914.5|11907|11905|493
1658210100000|2022-07-19 05:55:00|11915.5|11913.5|11906.3|11904.3|11915.9|11913.9|11906.1|11904.1|286
1658210400000|2022-07-19 06:00:00|11906.1|11904.1|11905.6|11903.6|11908.6|11906.6|11897.3|11895.3|674
1658210700000|2022-07-19 06:05:00|11905.8|11903.8|11911.4|11909.4|11913.3|11911.3|11902|11900|342
1658211000000|2022-07-19 06:10:00|11911.1|11909.1|11911.9|11909.9|11920|11918|11910.9|11908.9|467
1658211300000|2022-07-19 06:15:00|11912.1|11910.1|11906|11904|11914.3|11912.3|11905.8|11903.8|284
1658211600000|2022-07-19 06:20:00|11906.9|11904.9|11904.1|11902.1|11909|11907|11902.5|11900.5|239
1658211900000|2022-07-19 06:25:00|11903.8|11901.8|11907.3|11905.3|11907.9|11905.9|11900.9|11898.9|222
1658212200000|2022-07-19 06:30:00|11907.5|11905.5|11903.6|11901.6|11911.6|11909.6|11898.1|11896.1|525
1658212500000|2022-07-19 06:35:00|11903.5|11901.5|11906.5|11904.5|11907.1|11905.1|11900.1|11898.1|224
1658212800000|2022-07-19 06:40:00|11906.4|11904.4|11911.8|11909.8|11912.4|11910.4|11905.8|11903.8|264
1658213100000|2022-07-19 06:45:00|11911.9|11909.9|11908.4|11906.4|11914.3|11912.3|11908|11906|265
1658213400000|2022-07-19 06:50:00|11908.3|11906.3|11904.9|11902.9|11911|11909|11903.1|11901.1|225
1658213700000|2022-07-19 06:55:00|11905.3|11903.3|11904.8|11902.8|11906.3|11904.3|11900.9|11898.9|210
1658214000000|2022-07-19 07:00:00|11905.8|11903.8|11931.9|11929.9|11935.5|11933.5|11892.9|11890.9|1722
1658214300000|2022-07-19 07:05:00|11932|11930|11927.9|11925.9|11942.9|11940.9|11926.9|11924.9|1532
1658214600000|2022-07-19 07:10:00|11927.8|11925.8|11929.3|11927.3|11932.3|11930.3|11922.1|11920.1|723
1658214900000|2022-07-19 07:15:00|11929.9|11927.9|11927.6|11925.6|11932.9|11930.9|11923.9|11921.9|626
1658215200000|2022-07-19 07:20:00|11928.3|11926.3|11921.1|11919.1|11933.1|11931.1|11917.9|11915.9|754
1658215500000|2022-07-19 07:25:00|11920.9|11918.9|11920.3|11918.3|11931.1|11929.1|11918.5|11916.5|833
1658215800000|2022-07-19 07:30:00|11920|11918|11890.8|11888.8|11921.3|11919.3|11887.4|11885.4|1782
1658216100000|2022-07-19 07:35:00|11890.6|11888.6|11899|11897|11900.8|11898.8|11887.9|11885.9|783
1658216400000|2022-07-19 07:40:00|11898.9|11896.9|11867.4|11865.4|11898.9|11896.9|11863.9|11861.9|1769
1658216700000|2022-07-19 07:45:00|11867.5|11865.5|11893.3|11891.3|11895|11893|11867.5|11865.5|1450
1658217000000|2022-07-19 07:50:00|11893|11891|11881.3|11879.3|11895.8|11893.8|11880.3|11878.3|770
1658217300000|2022-07-19 07:55:00|11881.1|11879.1|11886.8|11884.8|11891.1|11889.1|11873.4|11871.4|915
1658217600000|2022-07-19 08:00:00|11887.1|11885.1|11891.6|11889.6|11898.1|11896.1|11886|11884|961
1658217900000|2022-07-19 08:05:00|11891.5|11889.5|11905.1|11903.1|11906.6|11904.6|11887.5|11885.5|1044
1658218200000|2022-07-19 08:10:00|11905.6|11903.6|11899.3|11897.3|11906.5|11904.5|11895.4|11893.4|707
1658218500000|2022-07-19 08:15:00|11899.6|11897.6|11896.5|11894.5|11900.9|11898.9|11893.6|11891.6|370
1658218800000|2022-07-19 08:20:00|11896.6|11894.6|11903.6|11901.6|11905.6|11903.6|11894.4|11892.4|367
1658219100000|2022-07-19 08:25:00|11903.5|11901.5|11897.1|11895.1|11905.6|11903.6|11894.8|11892.8|314
1658219400000|2022-07-19 08:30:00|11896.8|11894.8|11912.6|11910.6|11912.8|11910.8|11894.9|11892.9|639
1658219700000|2022-07-19 08:35:00|11912.8|11910.8|11913.6|11911.6|11924.8|11922.8|11910.3|11908.3|854
1658220000000|2022-07-19 08:40:00|11914.1|11912.1|11918.8|11916.8|11921.5|11919.5|11913.9|11911.9|465
1658220300000|2022-07-19 08:45:00|11918.5|11916.5|11916.3|11914.3|11922.4|11920.4|11914.8|11912.8|292
1658220600000|2022-07-19 08:50:00|11916.5|11914.5|11918.9|11916.9|11922.3|11920.3|11911.3|11909.3|452
1658220900000|2022-07-19 08:55:00|11919|11917|11930|11928|11934.3|11932.3|11919|11917|945
1658221200000|2022-07-19 09:00:00|11930.1|11928.1|11930.9|11928.9|11938.4|11936.4|11927.1|11925.1|576
1658221500000|2022-07-19 09:05:00|11930.8|11928.8|11929.8|11927.8|11935.5|11933.5|11928.3|11926.3|499
1658221800000|2022-07-19 09:10:00|11929.9|11927.9|11938.9|11936.9|11941.4|11939.4|11928.3|11926.3|547
1658222100000|2022-07-19 09:15:00|11939|11937|11936.4|11934.4|11940.9|11938.9|11932.1|11930.1|568
1658222400000|2022-07-19 09:20:00|11936.5|11934.5|11952.1|11950.1|11958.1|11956.1|11936|11934|1451
1658222700000|2022-07-19 09:25:00|11952.3|11950.3|11952.6|11950.6|11956.3|11954.3|11950.4|11948.4|663
1658223000000|2022-07-19 09:30:00|11952.8|11950.8|11955.9|11953.9|11957.1|11955.1|11952.1|11950.1|580
1658223300000|2022-07-19 09:35:00|11956|11954|11955|11953|11957.6|11955.6|11952|11950|460
1658223600000|2022-07-19 09:40:00|11955.1|11953.1|11955.1|11953.1|11956.4|11954.4|11953.6|11951.6|230
1658223900000|2022-07-19 09:45:00|11955.3|11953.3|11956.3|11954.3|11964.9|11962.9|11950.5|11948.5|848
1658224200000|2022-07-19 09:50:00|11956.4|11954.4|11964.9|11962.9|11967|11965|11955|11953|777
1658224500000|2022-07-19 09:55:00|11964.8|11962.8|11953.9|11951.9|11964.9|11962.9|11952.9|11950.9|617
1658224800000|2022-07-19 10:00:00|11953.8|11951.8|11958.1|11956.1|11959.3|11957.3|11951|11949|605
1658225100000|2022-07-19 10:05:00|11958.3|11956.3|11967.8|11965.8|11971.4|11969.4|11958|11956|918
1658225400000|2022-07-19 10:10:00|11967.9|11965.9|11980.5|11978.5|11985.4|11983.4|11965.9|11963.9|1299
1658225700000|2022-07-19 10:15:00|11980.6|11978.6|11975.6|11973.6|11980.6|11978.6|11974.8|11972.8|562
1658226000000|2022-07-19 10:20:00|11975.8|11973.8|11977|11975|11982.4|11980.4|11974.5|11972.5|563
1658226300000|2022-07-19 10:25:00|11977.3|11975.3|11977.4|11975.4|11986|11984|11970.1|11968.1|1193
1658226600000|2022-07-19 10:30:00|11977.3|11975.3|11989.8|11987.8|11991|11989|11975.9|11973.9|970
1658226900000|2022-07-19 10:35:00|11990|11988|11996.9|11994.9|12001.3|11999.3|11987.4|11985.4|1390
1658227200000|2022-07-19 10:40:00|11997|11995|11990.4|11988.4|11997|11995|11990|11988|636
1658227500000|2022-07-19 10:45:00|11990.6|11988.6|11986.3|11984.3|11993.5|11991.5|11986.3|11984.3|530
1658227800000|2022-07-19 10:50:00|11986.4|11984.4|11986.1|11984.1|11988.3|11986.3|11979|11977|921
1658228100000|2022-07-19 10:55:00|11985.6|11983.6|11984.4|11982.4|11987.6|11985.6|11979.5|11977.5|652
1658228400000|2022-07-19 11:00:00|11983.8|11981.8|11972.1|11970.1|11984.3|11982.3|11968.8|11966.8|1377
1658228700000|2022-07-19 11:05:00|11971.9|11969.9|11974.4|11972.4|11980.1|11978.1|11969.9|11967.9|772
1658229000000|2022-07-19 11:10:00|11974.6|11972.6|11989|11987|11990.3|11988.3|11973.6|11971.6|717
1658229300000|2022-07-19 11:15:00|11988.9|11986.9|11974.8|11972.8|11990.9|11988.9|11974.8|11972.8|604
1658229600000|2022-07-19 11:20:00|11974.9|11972.9|11973.3|11971.3|11976.9|11974.9|11972.1|11970.1|504
1658229900000|2022-07-19 11:25:00|11973.4|11971.4|11983.6|11981.6|11983.6|11981.6|11973.4|11971.4|655
1658230200000|2022-07-19 11:30:00|11983.4|11981.4|11975.9|11973.9|11987.3|11985.3|11974.4|11972.4|770
1658230500000|2022-07-19 11:35:00|11976.1|11974.1|11970.5|11968.5|11977.5|11975.5|11968.8|11966.8|744
1658230800000|2022-07-19 11:40:00|11970.6|11968.6|11967.6|11965.6|11972.6|11970.6|11964.9|11962.9|782
1658231100000|2022-07-19 11:45:00|11967.9|11965.9|11972.3|11970.3|11973.9|11971.9|11965.3|11963.3|488
1658231400000|2022-07-19 11:50:00|11972.1|11970.1|11988|11986|11992.1|11990.1|11971.3|11969.3|1124
1658231700000|2022-07-19 11:55:00|11987.9|11985.9|11986|11984|11989.4|11987.4|11983.6|11981.6|520
1658232000000|2022-07-19 12:00:00|11987.4|11985.4|11986.9|11984.9|11992|11990|11984.4|11982.4|951
1658232300000|2022-07-19 12:05:00|11986.8|11984.8|11975.9|11973.9|11988.3|11986.3|11975.8|11973.8|866
1658232600000|2022-07-19 12:10:00|11975.8|11973.8|11976.6|11974.6|11979|11977|11971.9|11969.9|781
1658232900000|2022-07-19 12:15:00|11976.9|11974.9|11969|11967|11981.1|11979.1|11967.5|11965.5|1051
1658233200000|2022-07-19 12:20:00|11969.6|11967.6|11963.5|11961.5|11971.6|11969.6|11958.1|11956.1|1302
1658233500000|2022-07-19 12:25:00|11963.1|11961.1|11959.5|11957.5|11967.1|11965.1|11955.1|11953.1|1072
1658233800000|2022-07-19 12:30:00|11959.8|11957.8|11973.1|11971.1|11974.5|11972.5|11957.4|11955.4|1410
1658234100000|2022-07-19 12:35:00|11973|11971|11973.1|11971.1|11979.5|11977.5|11970.4|11968.4|930
1658234400000|2022-07-19 12:40:00|11973.3|11971.3|11982.9|11980.9|11984.3|11982.3|11972|11970|813
1658234700000|2022-07-19 12:45:00|11982.8|11980.8|11990.5|11988.5|11990.6|11988.6|11978.6|11976.6|1713
1658235000000|2022-07-19 12:50:00|11990.6|11988.6|12002.3|12000.3|12005.9|12003.9|11988.9|11986.9|2356
1658235300000|2022-07-19 12:55:00|12002.1|12000.1|11996.4|11994.4|12004.1|12002.1|11996.4|11994.4|993
1658235600000|2022-07-19 13:00:00|11996|11994|11994.4|11992.4|11998.5|11996.5|11991.4|11989.4|925
1658235900000|2022-07-19 13:05:00|11994.3|11992.3|12000|11998|12001.1|11999.1|11991.1|11989.1|781
1658236200000|2022-07-19 13:10:00|12000.3|11998.3|12007.6|12005.6|12013.9|12011.9|11995|11993|1684
1658236500000|2022-07-19 13:15:00|12006.8|12004.8|12015.3|12013.3|12018.5|12016.5|12004.8|12002.8|1961
1658236800000|2022-07-19 13:20:00|12015|12013|12019.5|12017.5|12029.8|12027.8|12011.8|12009.8|2164
1658237100000|2022-07-19 13:25:00|12019.4|12017.4|12034|12032|12036.6|12034.6|12019.1|12017.1|3547
1658237400000|2022-07-19 13:30:00|12034.5|12032.5|12015.6|12014.6|12053.1|12052.1|12015.3|12014.3|17243
1658237700000|2022-07-19 13:35:00|12016.4|12015.4|12003.8|12002.8|12025.3|12024.3|11991.8|11990.8|14795
1658238000000|2022-07-19 13:40:00|12004|12003|11993.8|11992.8|12015.6|12014.6|11974.1|11973.1|10014
1658238300000|2022-07-19 13:45:00|11993.3|11992.3|11981.6|11980.6|11998.4|11997.4|11967|11966|9941
1658238600000|2022-07-19 13:50:00|11981.8|11980.8|12003.1|12002.1|12006.3|12005.3|11973.8|11972.8|8756
1658238900000|2022-07-19 13:55:00|12003|12002|12039.1|12038.1|12047.3|12046.3|11994.8|11993.8|10025
1658239200000|2022-07-19 14:00:00|12039.3|12038.3|12024.3|12023.3|12042.1|12041.1|12017.5|12016.5|8244
1658239500000|2022-07-19 14:05:00|12023.5|12022.5|12009|12008|12024.1|12023.1|11985.5|11984.5|8059
1658239800000|2022-07-19 14:10:00|12007.9|12006.9|12019.3|12018.3|12043.4|12042.4|11996.4|11995.4|10487
1658240100000|2022-07-19 14:15:00|12019.8|12018.8|12002.4|12001.4|12019.8|12018.8|11990.1|11989.1|7212
1658240400000|2022-07-19 14:20:00|12003.2|12002.2|12020.4|12019.4|12032.9|12031.9|11999.4|11998.4|6910
1658240700000|2022-07-19 14:25:00|12019.8|12018.8|12057.3|12056.3|12066.7|12065.7|12017.3|12016.3|10077
1658241000000|2022-07-19 14:30:00|12057.9|12056.9|12054.3|12053.3|12068.1|12067.1|12051.9|12050.9|6783
1658241300000|2022-07-19 14:35:00|12054.4|12053.4|12057.9|12056.9|12063.2|12062.2|12049.7|12048.7|4603
1658241600000|2022-07-19 14:40:00|12057.7|12056.7|12074.4|12073.4|12080.7|12079.7|12052.4|12051.4|6191
1658241900000|2022-07-19 14:45:00|12074.7|12073.7|12101.1|12100.1|12101.7|12100.7|12072.8|12071.8|7730
1658242200000|2022-07-19 14:50:00|12100.9|12099.9|12109.7|12108.7|12117.7|12116.7|12099.2|12098.2|8977
1658242500000|2022-07-19 14:55:00|12109.4|12108.4|12115.2|12114.2|12115.9|12114.9|12102.4|12101.4|6218
1658242800000|2022-07-19 15:00:00|12115.1|12114.1|12130.7|12129.7|12137.7|12136.7|12115.1|12114.1|8612
1658243100000|2022-07-19 15:05:00|12130.9|12129.9|12140.7|12139.7|12144.1|12143.1|12130.4|12129.4|6438
1658243400000|2022-07-19 15:10:00|12140.4|12139.4|12142.4|12141.4|12145.8|12144.8|12134.4|12133.4|4964
1658243700000|2022-07-19 15:15:00|12142.7|12141.7|12121.6|12120.6|12148.7|12147.7|12121.6|12120.6|6783
1658244000000|2022-07-19 15:20:00|12121.7|12120.7|12120.6|12119.6|12126.1|12125.1|12113.2|12112.2|5531
1658244300000|2022-07-19 15:25:00|12120.7|12119.7|12141.3|12140.3|12146.1|12145.1|12120.7|12119.7|6200
1658244600000|2022-07-19 15:30:00|12141.7|12140.7|12160.4|12159.4|12163.3|12162.3|12140.7|12139.7|8362
1658244900000|2022-07-19 15:35:00|12160.2|12159.2|12144.3|12143.3|12165.8|12164.8|12140.6|12139.6|6487
1658245200000|2022-07-19 15:40:00|12144.4|12143.4|12143.4|12142.4|12145.1|12144.1|12131.4|12130.4|4811
1658245500000|2022-07-19 15:45:00|12144.1|12143.1|12128.2|12127.2|12145.3|12144.3|12127.4|12126.4|3708
1658245800000|2022-07-19 15:50:00|12128.4|12127.4|12145.7|12144.7|12148.8|12147.8|12127.6|12126.6|3614
1658246100000|2022-07-19 15:55:00|12145.9|12144.9|12154.7|12153.7|12156.2|12155.2|12143.3|12142.3|3947
1658246400000|2022-07-19 16:00:00|12154.9|12153.9|12138.2|12137.2|12157.3|12156.3|12134.1|12133.1|5130
1658246700000|2022-07-19 16:05:00|12137.7|12136.7|12135.7|12134.7|12139.9|12138.9|12123.6|12122.6|5111
1658247000000|2022-07-19 16:10:00|12136.1|12135.1|12143.1|12142.1|12148.1|12147.1|12134.7|12133.7|2950
1658247300000|2022-07-19 16:15:00|12143.7|12142.7|12142.7|12141.7|12143.7|12142.7|12133.4|12132.4|2312
1658247600000|2022-07-19 16:20:00|12142.6|12141.6|12159.4|12158.4|12161.1|12160.1|12141.2|12140.2|4074
1658247900000|2022-07-19 16:25:00|12159.7|12158.7|12159.2|12158.2|12160.2|12159.2|12154.2|12153.2|2272
1658248200000|2022-07-19 16:30:00|12159.3|12158.3|12172.6|12171.6|12177.2|12176.2|12156.3|12155.3|7593
1658248500000|2022-07-19 16:35:00|12172.7|12171.7|12166.3|12165.3|12173.1|12172.1|12159.1|12158.1|4836
1658248800000|2022-07-19 16:40:00|12166.4|12165.4|12165.4|12164.4|12169.5|12168.5|12161.3|12160.3|2897
1658249100000|2022-07-19 16:45:00|12165.3|12164.3|12171.4|12170.4|12176.8|12175.8|12161.9|12160.9|3585
1658249400000|2022-07-19 16:50:00|12170.6|12169.6|12165.6|12164.6|12177.1|12176.1|12158.9|12157.9|3675
1658249700000|2022-07-19 16:55:00|12165.8|12164.8|12177.4|12176.4|12178.9|12177.9|12160.6|12159.6|3159
1658250000000|2022-07-19 17:00:00|12177.3|12176.3|12174.9|12173.9|12178.1|12177.1|12171.6|12170.6|3122
1658250300000|2022-07-19 17:05:00|12174.8|12173.8|12162.1|12161.1|12175.9|12174.9|12161.3|12160.3|2508
1658250600000|2022-07-19 17:10:00|12162|12161|12169.1|12168.1|12175.1|12174.1|12161.6|12160.6|1745
1658250900000|2022-07-19 17:15:00|12168.5|12167.5|12164.4|12163.4|12176.1|12175.1|12163.8|12162.8|1821
1658251200000|2022-07-19 17:20:00|12164.3|12163.3|12169.1|12168.1|12171|12170|12155.3|12154.3|3164
1658251500000|2022-07-19 17:25:00|12169.3|12168.3|12170|12169|12173|12172|12165.3|12164.3|1852
1658251800000|2022-07-19 17:30:00|12170.4|12169.4|12186.4|12185.4|12186.9|12185.9|12170.1|12169.1|3493
1658252100000|2022-07-19 17:35:00|12186.5|12185.5|12202.1|12201.1|12203|12202|12184|12183|5809
1658252400000|2022-07-19 17:40:00|12202|12201|12211.8|12210.8|12213.4|12212.4|12199.9|12198.9|5105
1658252700000|2022-07-19 17:45:00|12211.5|12210.5|12215.5|12214.5|12218.3|12217.3|12207.8|12206.8|4134
1658253000000|2022-07-19 17:50:00|12215.1|12214.1|12214.1|12213.1|12219|12218|12210.5|12209.5|2612
1658253300000|2022-07-19 17:55:00|12214|12213|12223.6|12222.6|12225.6|12224.6|12211.5|12210.5|3550
1658253600000|2022-07-19 18:00:00|12223|12222|12238.3|12237.3|12238.3|12237.3|12221|12220|6193
1658253900000|2022-07-19 18:05:00|12238.1|12237.1|12247.1|12246.1|12249.6|12248.6|12235.3|12234.3|6283
1658254200000|2022-07-19 18:10:00|12246.5|12245.5|12233.9|12232.9|12248|12247|12233|12232|5614
1658254500000|2022-07-19 18:15:00|12234|12233|12238.3|12237.3|12240.1|12239.1|12224.8|12223.8|4617
1658254800000|2022-07-19 18:20:00|12238.4|12237.4|12232.1|12231.1|12239.6|12238.6|12224.5|12223.5|4030
1658255100000|2022-07-19 18:25:00|12232.4|12231.4|12205.4|12204.4|12234.1|12233.1|12202.8|12201.8|5465
1658255400000|2022-07-19 18:30:00|12205.9|12204.9|12212.3|12211.3|12219.6|12218.6|12205.6|12204.6|3954
1658255700000|2022-07-19 18:35:00|12213|12212|12209.9|12208.9|12219.4|12218.4|12208.4|12207.4|2478
1658256000000|2022-07-19 18:40:00|12210|12209|12218.6|12217.6|12223.5|12222.5|12204.5|12203.5|3658
1658256300000|2022-07-19 18:45:00|12218.9|12217.9|12206.4|12205.4|12218.9|12217.9|12194.1|12193.1|4644
1658256600000|2022-07-19 18:50:00|12206.6|12205.6|12221.1|12220.1|12223.1|12222.1|12199.6|12198.6|4013
1658256900000|2022-07-19 18:55:00|12221.4|12220.4|12223.5|12222.5|12225.6|12224.6|12214.6|12213.6|2766
1658257200000|2022-07-19 19:00:00|12223.1|12222.1|12215.6|12214.6|12224.6|12223.6|12210.6|12209.6|3366
1658257500000|2022-07-19 19:05:00|12215.4|12214.4|12239.8|12238.8|12241.1|12240.1|12214.4|12213.4|4713
1658257800000|2022-07-19 19:10:00|12239.6|12238.6|12231.6|12230.6|12240|12239|12224.8|12223.8|4450
1658258100000|2022-07-19 19:15:00|12232.1|12231.1|12239.4|12238.4|12241.8|12240.8|12223.4|12222.4|3387
1658258400000|2022-07-19 19:20:00|12240.1|12239.1|12229.1|12228.1|12241.4|12240.4|12222.6|12221.6|2879
1658258700000|2022-07-19 19:25:00|12229.4|12228.4|12230.9|12229.9|12238.9|12237.9|12227.6|12226.6|2673
1658259000000|2022-07-19 19:30:00|12230.3|12229.3|12214.9|12213.9|12236.9|12235.9|12214.6|12213.6|4644
1658259300000|2022-07-19 19:35:00|12215|12214|12227.6|12226.6|12229|12228|12212.6|12211.6|4580
1658259600000|2022-07-19 19:40:00|12227.4|12226.4|12245.9|12244.9|12246.8|12245.8|12227|12226|5453
1658259900000|2022-07-19 19:45:00|12245.1|12244.1|12236.6|12235.6|12253.5|12252.5|12235.1|12234.1|5538
1658260200000|2022-07-19 19:50:00|12236.1|12235.1|12238.3|12237.3|12248.1|12247.1|12226.6|12225.6|10012
1658260500000|2022-07-19 19:55:00|12238.1|12237.1|12241.4|12240.4|12255.4|12254.4|12235.5|12234.5|21833
1658260800000|2022-07-19 20:00:00|12241.9|12239.9|12258.4|12256.4|12263.5|12261.5|12232|12230|14317
1658261100000|2022-07-19 20:05:00|12257.9|12255.9|12262.1|12260.1|12264.4|12262.4|12251.8|12249.8|3657
1658261400000|2022-07-19 20:10:00|12261.6|12259.6|12266.8|12264.8|12267.3|12265.3|12258.4|12256.4|2647
1658261700000|2022-07-19 20:15:00|12266.1|12264.1|12282.8|12280.8|12286.6|12284.6|12265|12263|2314
1658262000000|2022-07-19 20:20:00|12282.6|12280.6|12297.3|12295.3|12298.6|12296.6|12282.6|12280.6|1618
1658262300000|2022-07-19 20:25:00|12297.1|12295.1|12294.4|12292.4|12299.1|12297.1|12293.3|12291.3|859
1658262600000|2022-07-19 20:30:00|12294.3|12292.3|12292.3|12290.3|12296.1|12294.1|12292|12290|620
1658262900000|2022-07-19 20:35:00|12292.4|12290.4|12289.8|12287.8|12292.5|12290.5|12288.6|12286.6|607
1658263200000|2022-07-19 20:40:00|12290|12288|12289.4|12287.4|12290.8|12288.8|12287.8|12285.8|506
1658263500000|2022-07-19 20:45:00|12289.6|12287.6|12289.6|12287.6|12290.6|12288.6|12287.3|12285.3|518
1658263800000|2022-07-19 20:50:00|12289.8|12287.8|12290.1|12288.1|12291.3|12289.3|12289|12287|362
1658264100000|2022-07-19 20:55:00|12290.3|12288.3|12291.4|12286.4|12292|12290|12288.4|12286|436
1658264400000|2022-07-19 21:00:00|12291.3|12286.3|12294.2|12289.2|12294.4|12289.4|12290.8|12285.8|0
1658264700000|2022-07-19 21:05:00|12294.3|12289.3|12304.4|12299.4|12304.5|12299.5|12294.3|12289.3|0
1658265000000|2022-07-19 21:10:00|12305.2|12300.2|12303.7|12298.7|12310.7|12305.7|12303.7|12298.7|0
1658265300000|2022-07-19 21:15:00|12303.6|12298.6|12304.8|12299.8|12306.8|12301.8|12302.9|12297.9|0
1658265600000|2022-07-19 21:20:00|12304|12299|12303|12298|12304.4|12299.4|12302.3|12297.3|0
1658265900000|2022-07-19 21:25:00|12302.9|12297.9|12301.9|12296.9|12304.7|12299.7|12300.4|12295.4|0
1658266200000|2022-07-19 21:30:00|12302|12297|12301|12296|12302.7|12297.7|12300.4|12295.4|0
1658266500000|2022-07-19 21:35:00|12300.4|12295.4|12301.8|12296.8|12302.3|12297.3|12300.1|12295.1|0
1658266800000|2022-07-19 21:40:00|12302.8|12297.8|12304.4|12299.4|12304.5|12299.5|12301.9|12296.9|0
1658267100000|2022-07-19 21:45:00|12304.3|12299.3|12302.9|12297.9|12304.4|12299.4|12302.5|12297.5|0
1658267400000|2022-07-19 21:50:00|12302.8|12297.8|12303.5|12298.5|12304.1|12299.1|12302.4|12297.4|0
1658267700000|2022-07-19 21:55:00|12303.4|12298.4|12301.9|12296.9|12304.6|12299.6|12300.4|12295.4|0
1658268000000|2022-07-19 22:00:00|12301.4|12299.4|12290.6|12288.6|12308.9|12306.9|12289.9|12287.9|849
1658268300000|2022-07-19 22:05:00|12290.8|12288.8|12292.5|12290.5|12295.6|12293.6|12288.3|12286.3|317
1658268600000|2022-07-19 22:10:00|12292.6|12290.6|12294|12292|12294.1|12292.1|12291.5|12289.5|105
1658268900000|2022-07-19 22:15:00|12294.1|12292.1|12295.6|12293.6|12295.8|12293.8|12292.3|12290.3|156
1658269200000|2022-07-19 22:20:00|12295.8|12293.8|12288.1|12286.1|12296.1|12294.1|12287.5|12285.5|271
1658269500000|2022-07-19 22:25:00|12288|12286|12287.3|12285.3|12289.8|12287.8|12286.1|12284.1|173
1658269800000|2022-07-19 22:30:00|12287.4|12285.4|12281.5|12279.5|12287.4|12285.4|12279.4|12277.4|355
1658270100000|2022-07-19 22:35:00|12281.4|12279.4|12282|12280|12282.8|12280.8|12279.6|12277.6|262
1658270400000|2022-07-19 22:40:00|12282.1|12280.1|12279.1|12277.1|12282.5|12280.5|12277.6|12275.6|278
1658270700000|2022-07-19 22:45:00|12279.3|12277.3|12281.6|12279.6|12282.5|12280.5|12279|12277|147
1658271000000|2022-07-19 22:50:00|12281.5|12279.5|12282.4|12280.4|12284.3|12282.3|12281.5|12279.5|95
1658271300000|2022-07-19 22:55:00|12282.3|12280.3|12290.3|12288.3|12290.8|12288.8|12282.1|12280.1|255
1658271600000|2022-07-19 23:00:00|12290.1|12288.1|12291.6|12289.6|12295.4|12293.4|12287|12285|280
1658271900000|2022-07-19 23:05:00|12291.8|12289.8|12293|12291|12294|12292|12287.4|12285.4|219
1658272200000|2022-07-19 23:10:00|12292.8|12290.8|12293.6|12291.6|12294.5|12292.5|12289.9|12287.9|160
1658272500000|2022-07-19 23:15:00|12293.5|12291.5|12290.3|12288.3|12293.5|12291.5|12290|12288|171
1658272800000|2022-07-19 23:20:00|12290.4|12288.4|12283.8|12281.8|12290.8|12288.8|12281.9|12279.9|389
1658273100000|2022-07-19 23:25:00|12283.3|12281.3|12285|12283|12286|12284|12282.1|12280.1|170
1658273400000|2022-07-19 23:30:00|12285.1|12283.1|12283.6|12281.6|12286.8|12284.8|12283.3|12281.3|209
1658273700000|2022-07-19 23:35:00|12283.5|12281.5|12280.5|12278.5|12284|12282|12280.3|12278.3|210
1658274000000|2022-07-19 23:40:00|12280.4|12278.4|12278|12276|12283.6|12281.6|12277.5|12275.5|323
1658274300000|2022-07-19 23:45:00|12278.1|12276.1|12281.9|12279.9|12281.9|12279.9|12277.1|12275.1|252
1658274600000|2022-07-19 23:50:00|12281.8|12279.8|12283.5|12281.5|12284.9|12282.9|12281.8|12279.8|246
1658274900000|2022-07-19 23:55:00|12283.4|12281.4|12283.9|12281.9|12285.5|12283.5|12282.9|12280.9|208
1658275200000|2022-07-20 00:00:00|12283.1|12281.1|12273.9|12271.9|12283.8|12281.8|12269.3|12267.3|765
1658275500000|2022-07-20 00:05:00|12272.4|12270.4|12274.8|12272.8|12277.4|12275.4|12272|12270|244
1658275800000|2022-07-20 00:10:00|12274.6|12272.6|12275.1|12273.1|12276.5|12274.5|12269.3|12267.3|307
1658276100000|2022-07-20 00:15:00|12275.3|12273.3|12280|12278|12283.6|12281.6|12274.8|12272.8|557
1658276400000|2022-07-20 00:20:00|12279.9|12277.9|12287|12285|12290.3|12288.3|12276.9|12274.9|599
1658276700000|2022-07-20 00:25:00|12287.5|12285.5|12315.4|12313.4|12318.5|12316.5|12286.8|12284.8|1995
1658277000000|2022-07-20 00:30:00|12315.3|12313.3|12306.5|12304.5|12320.8|12318.8|12305.3|12303.3|1129
1658277300000|2022-07-20 00:35:00|12306.4|12304.4|12304|12302|12308.5|12306.5|12303.1|12301.1|537
1658277600000|2022-07-20 00:40:00|12303.5|12301.5|12299.5|12297.5|12303.5|12301.5|12298.1|12296.1|402
1658277900000|2022-07-20 00:45:00|12299.6|12297.6|12301.6|12299.6|12303.5|12301.5|12298.6|12296.6|388
1658278200000|2022-07-20 00:50:00|12301.8|12299.8|12302.4|12300.4|12302.8|12300.8|12298.5|12296.5|148
1658278500000|2022-07-20 00:55:00|12302.5|12300.5|12306.3|12304.3|12308.9|12306.9|12300.1|12298.1|444
1658278800000|2022-07-20 01:00:00|12306.1|12304.1|12298.8|12296.8|12306.6|12304.6|12295.3|12293.3|509
1658279100000|2022-07-20 01:05:00|12298.6|12296.6|12298.3|12296.3|12300.9|12298.9|12296.1|12294.1|224
1658279400000|2022-07-20 01:10:00|12298.1|12296.1|12291.8|12289.8|12300.5|12298.5|12289.8|12287.8|377
1658279700000|2022-07-20 01:15:00|12291.9|12289.9|12298.5|12296.5|12300|12298|12290.5|12288.5|375
1658280000000|2022-07-20 01:20:00|12298.3|12296.3|12292.6|12290.6|12299|12297|12288.6|12286.6|343
1658280300000|2022-07-20 01:25:00|12292.8|12290.8|12297.6|12295.6|12298.4|12296.4|12291.6|12289.6|202
1658280600000|2022-07-20 01:30:00|12297.8|12295.8|12302.5|12300.5|12302.9|12300.9|12295.3|12293.3|409
1658280900000|2022-07-20 01:35:00|12302.4|12300.4|12303.6|12301.6|12310.1|12308.1|12299.8|12297.8|797
1658281200000|2022-07-20 01:40:00|12303.4|12301.4|12303.9|12301.9|12306.3|12304.3|12300.9|12298.9|289
1658281500000|2022-07-20 01:45:00|12304.1|12302.1|12304.1|12302.1|12305|12303|12301.6|12299.6|134
1658281800000|2022-07-20 01:50:00|12304.3|12302.3|12310.5|12308.5|12314.6|12312.6|12303.3|12301.3|707
1658282100000|2022-07-20 01:55:00|12310.6|12308.6|12309.5|12307.5|12317.4|12315.4|12308.1|12306.1|535
1658282400000|2022-07-20 02:00:00|12309.4|12307.4|12304|12302|12309.9|12307.9|12302.9|12300.9|297
1658282700000|2022-07-20 02:05:00|12304.1|12302.1|12306.6|12304.6|12307.6|12305.6|12302.1|12300.1|234
1658283000000|2022-07-20 02:10:00|12306.8|12304.8|12304.3|12302.3|12311.3|12309.3|12303.6|12301.6|231
1658283300000|2022-07-20 02:15:00|12304.1|12302.1|12308.9|12306.9|12312.6|12310.6|12303.4|12301.4|183
1658283600000|2022-07-20 02:20:00|12309|12307|12309.6|12307.6|12312|12310|12306.3|12304.3|134
1658283900000|2022-07-20 02:25:00|12309.5|12307.5|12314|12312|12314.6|12312.6|12309.3|12307.3|230
1658284200000|2022-07-20 02:30:00|12314.3|12312.3|12319.5|12317.5|12320.8|12318.8|12313|12311|791
1658284500000|2022-07-20 02:35:00|12319.4|12317.4|12326.8|12324.8|12328.1|12326.1|12317.8|12315.8|1217
1658284800000|2022-07-20 02:40:00|12326.9|12324.9|12324.8|12322.8|12329.1|12327.1|12323.8|12321.8|487
1658285100000|2022-07-20 02:45:00|12324.9|12322.9|12319.5|12317.5|12325.5|12323.5|12318.9|12316.9|358
1658285400000|2022-07-20 02:50:00|12319.4|12317.4|12319|12317|12319.8|12317.8|12315.1|12313.1|305
1658285700000|2022-07-20 02:55:00|12318.9|12316.9|12318.8|12316.8|12319.6|12317.6|12316.9|12314.9|168
1658286000000|2022-07-20 03:00:00|12318.6|12316.6|12317.3|12315.3|12319.6|12317.6|12314.5|12312.5|285
1658286300000|2022-07-20 03:05:00|12317.1|12315.1|12312.9|12310.9|12317.5|12315.5|12312|12310|257
1658286600000|2022-07-20 03:10:00|12313|12311|12314.3|12312.3|12316.4|12314.4|12312.8|12310.8|187
1658286900000|2022-07-20 03:15:00|12314.4|12312.4|12314.9|12312.9|12318|12316|12313.3|12311.3|223
1658287200000|2022-07-20 03:20:00|12315|12313|12318|12316|12318.5|12316.5|12314.1|12312.1|190
1658287500000|2022-07-20 03:25:00|12318.3|12316.3|12320.6|12318.6|12321.6|12319.6|12317.4|12315.4|243
1658287800000|2022-07-20 03:30:00|12320.8|12318.8|12318.6|12316.6|12322.9|12320.9|12317.6|12315.6|187
1658288100000|2022-07-20 03:35:00|12318.5|12316.5|12319.5|12317.5|12320.9|12318.9|12316.8|12314.8|181
1658288400000|2022-07-20 03:40:00|12319.4|12317.4|12319.3|12317.3|12321.3|12319.3|12318.6|12316.6|119
1658288700000|2022-07-20 03:45:00|12319.5|12317.5|12319.8|12317.8|12319.9|12317.9|12314.8|12312.8|235
1658289000000|2022-07-20 03:50:00|12320|12318|12315.3|12313.3|12320|12318|12314.3|12312.3|214
1658289300000|2022-07-20 03:55:00|12315.1|12313.1|12318.9|12316.9|12318.9|12316.9|12313.1|12311.1|244
1658289600000|2022-07-20 04:00:00|12318.6|12316.6|12319.8|12317.8|12321.1|12319.1|12317.8|12315.8|225
1658289900000|2022-07-20 04:05:00|12320.6|12318.6|12326|12324|12326.3|12324.3|12319.1|12317.1|449
1658290200000|2022-07-20 04:10:00|12326.3|12324.3|12322.5|12320.5|12326.5|12324.5|12322.3|12320.3|188
1658290500000|2022-07-20 04:15:00|12322.6|12320.6|12318|12316|12323.5|12321.5|12317.9|12315.9|167
1658290800000|2022-07-20 04:20:00|12318.1|12316.1|12314.1|12312.1|12319.6|12317.6|12313.8|12311.8|229
1658291100000|2022-07-20 04:25:00|12313.9|12311.9|12306.5|12304.5|12315.5|12313.5|12306.1|12304.1|419
1658291400000|2022-07-20 04:30:00|12306.6|12304.6|12309.5|12307.5|12313.5|12311.5|12306|12304|275
1658291700000|2022-07-20 04:35:00|12308.4|12306.4|12304|12302|12309|12307|12302.1|12300.1|300
1658292000000|2022-07-20 04:40:00|12303.9|12301.9|12308.4|12306.4|12309.3|12307.3|12303.1|12301.1|194
1658292300000|2022-07-20 04:45:00|12308.6|12306.6|12310.1|12308.1|12312.1|12310.1|12307.8|12305.8|299
1658292600000|2022-07-20 04:50:00|12310.3|12308.3|12314.4|12312.4|12314.4|12312.4|12306.8|12304.8|264
1658292900000|2022-07-20 04:55:00|12314.5|12312.5|12312.8|12310.8|12315|12313|12311.3|12309.3|171
1658293200000|2022-07-20 05:00:00|12312.6|12310.6|12300.8|12298.8|12312.6|12310.6|12295.6|12293.6|761
1658293500000|2022-07-20 05:05:00|12300.3|12298.3|12298.9|12296.9|12302.8|12300.8|12295.4|12293.4|506
1658293800000|2022-07-20 05:10:00|12298.8|12296.8|12296.3|12294.3|12299.6|12297.6|12290|12288|524
1658294100000|2022-07-20 05:15:00|12296.1|12294.1|12290.6|12288.6|12296.1|12294.1|12288.6|12286.6|496
1658294400000|2022-07-20 05:20:00|12290.8|12288.8|12284.9|12282.9|12290.8|12288.8|12280.4|12278.4|597
1658294700000|2022-07-20 05:25:00|12284.8|12282.8|12293.5|12291.5|12293.6|12291.6|12284.3|12282.3|495
1658295000000|2022-07-20 05:30:00|12293.4|12291.4|12291|12289|12293.4|12291.4|12286|12284|278
1658295300000|2022-07-20 05:35:00|12290.9|12288.9|12290.4|12288.4|12294.1|12292.1|12286.9|12284.9|175
1658295600000|2022-07-20 05:40:00|12290.3|12288.3|12293.8|12291.8|12296.8|12294.8|12287.8|12285.8|341
1658295900000|2022-07-20 05:45:00|12293.9|12291.9|12294|12292|12294.3|12292.3|12291.1|12289.1|151
1658296200000|2022-07-20 05:50:00|12293.9|12291.9|12294.8|12292.8|12298.9|12296.9|12292.3|12290.3|331
1658296500000|2022-07-20 05:55:00|12294.9|12292.9|12293.8|12291.8|12295.5|12293.5|12287.5|12285.5|440
1658296800000|2022-07-20 06:00:00|12293.9|12291.9|12288.5|12286.5|12296.1|12294.1|12284.8|12282.8|500
1658297100000|2022-07-20 06:05:00|12288.4|12286.4|12295.8|12293.8|12296.6|12294.6|12285.9|12283.9|388
1658297400000|2022-07-20 06:10:00|12295.6|12293.6|12293.3|12291.3|12298|12296|12292.9|12290.9|322
1658297700000|2022-07-20 06:15:00|12293.4|12291.4|12289.9|12287.9|12298.9|12296.9|12289.6|12287.6|463
1658298000000|2022-07-20 06:20:00|12290|12288|12287.1|12285.1|12294.9|12292.9|12283.4|12281.4|405
1658298300000|2022-07-20 06:25:00|12287.3|12285.3|12296.3|12294.3|12297.6|12295.6|12283.5|12281.5|353
1658298600000|2022-07-20 06:30:00|12296.1|12294.1|12293.5|12291.5|12297.3|12295.3|12293.1|12291.1|231
1658298900000|2022-07-20 06:35:00|12293.6|12291.6|12302.5|12300.5|12302.6|12300.6|12287.6|12285.6|447
1658299200000|2022-07-20 06:40:00|12302.6|12300.6|12300.1|12298.1|12304.6|12302.6|12294.4|12292.4|557
1658299500000|2022-07-20 06:45:00|12300|12298|12308.6|12306.6|12312.9|12310.9|12298.8|12296.8|617
1658299800000|2022-07-20 06:50:00|12308.5|12306.5|12301|12299|12309.9|12307.9|12297.8|12295.8|332
1658300100000|2022-07-20 06:55:00|12300.9|12298.9|12299|12297|12304|12302|12298.6|12296.6|198
1658300400000|2022-07-20 07:00:00|12298.8|12296.8|12290.9|12288.9|12299|12297|12275.6|12273.6|1482
1658300700000|2022-07-20 07:05:00|12290.8|12288.8|12305.3|12303.3|12310|12308|12287.3|12285.3|1217
1658301000000|2022-07-20 07:10:00|12305.4|12303.4|12291.6|12289.6|12305.6|12303.6|12288.9|12286.9|909
1658301300000|2022-07-20 07:15:00|12291.5|12289.5|12295.3|12293.3|12299.5|12297.5|12281.1|12279.1|891
1658301600000|2022-07-20 07:20:00|12295.6|12293.6|12292.8|12290.8|12311.5|12309.5|12292.8|12290.8|1294
1658301900000|2022-07-20 07:25:00|12292.9|12290.9|12288.9|12286.9|12294.8|12292.8|12285.4|12283.4|966
1658302200000|2022-07-20 07:30:00|12288.8|12286.8|12276.5|12274.5|12295.4|12293.4|12275.5|12273.5|1071
1658302500000|2022-07-20 07:35:00|12276.4|12274.4|12260|12258|12277.4|12275.4|12259.6|12257.6|1466
1658302800000|2022-07-20 07:40:00|12259.8|12257.8|12250.9|12248.9|12265.6|12263.6|12248|12246|1384
1658303100000|2022-07-20 07:45:00|12251.3|12249.3|12255|12253|12259.9|12257.9|12247|12245|1073
1658303400000|2022-07-20 07:50:00|12255.1|12253.1|12264.9|12262.9|12265.4|12263.4|12253.1|12251.1|1000
1658303700000|2022-07-20 07:55:00|12264.6|12262.6|12253.4|12251.4|12269.1|12267.1|12253.1|12251.1|966
1658304000000|2022-07-20 08:00:00|12253|12251|12271.5|12269.5|12272|12270|12249.5|12247.5|1675
1658304300000|2022-07-20 08:05:00|12271.9|12269.9|12279.3|12277.3|12279.3|12277.3|12266|12264|1036
1658304600000|2022-07-20 08:10:00|12278.9|12276.9|12280.9|12278.9|12287.1|12285.1|12276.5|12274.5|1294
1658304900000|2022-07-20 08:15:00|12281.1|12279.1|12277.5|12275.5|12286.6|12284.6|12275.5|12273.5|664
1658305200000|2022-07-20 08:20:00|12277.4|12275.4|12270.5|12268.5|12278.9|12276.9|12269.3|12267.3|667
1658305500000|2022-07-20 08:25:00|12270.4|12268.4|12276|12274|12276.5|12274.5|12264.3|12262.3|776
1658305800000|2022-07-20 08:30:00|12276.1|12274.1|12276.9|12274.9|12281.3|12279.3|12271.9|12269.9|705
1658306100000|2022-07-20 08:35:00|12277|12275|12274.9|12272.9|12279.1|12277.1|12270.5|12268.5|676
1658306400000|2022-07-20 08:40:00|12275.5|12273.5|12275.3|12273.3|12279|12277|12273.4|12271.4|557
1658306700000|2022-07-20 08:45:00|12275.1|12273.1|12267.5|12265.5|12275.6|12273.6|12259.3|12257.3|581
1658307000000|2022-07-20 08:50:00|12267.4|12265.4|12265.9|12263.9|12268.3|12266.3|12260.5|12258.5|353
1658307300000|2022-07-20 08:55:00|12266|12264|12270.8|12268.8|12273.4|12271.4|12264.4|12262.4|522
1658307600000|2022-07-20 09:00:00|12270.6|12268.6|12279.1|12277.1|12283.6|12281.6|12270|12268|779
1658307900000|2022-07-20 09:05:00|12279.3|12277.3|12280.5|12278.5|12284.1|12282.1|12277.5|12275.5|343
1658308200000|2022-07-20 09:10:00|12280.4|12278.4|12280.5|12278.5|12284.8|12282.8|12277.6|12275.6|319
1658308500000|2022-07-20 09:15:00|12280.3|12278.3|12279.1|12277.1|12282.1|12280.1|12276|12274|414
1658308800000|2022-07-20 09:20:00|12279|12277|12277.8|12275.8|12282|12280|12272.3|12270.3|280
1658309100000|2022-07-20 09:25:00|12278|12276|12274.1|12272.1|12282.3|12280.3|12272.4|12270.4|379
1658309400000|2022-07-20 09:30:00|12274|12272|12276.9|12274.9|12281|12279|12269.9|12267.9|426
1658309700000|2022-07-20 09:35:00|12276.8|12274.8|12288.1|12286.1|12288.3|12286.3|12276.5|12274.5|582
1658310000000|2022-07-20 09:40:00|12288|12286|12285.9|12283.9|12288.8|12286.8|12281.6|12279.6|600
1658310300000|2022-07-20 09:45:00|12285.5|12283.5|12285.9|12283.9|12287.6|12285.6|12282.3|12280.3|363
1658310600000|2022-07-20 09:50:00|12285.8|12283.8|12294.3|12292.3|12294.3|12292.3|12284.8|12282.8|552
1658310900000|2022-07-20 09:55:00|12294.1|12292.1|12287.1|12285.1|12294.4|12292.4|12284.4|12282.4|455
1658311200000|2022-07-20 10:00:00|12286.9|12284.9|12279.9|12277.9|12290.1|12288.1|12277.4|12275.4|640
1658311500000|2022-07-20 10:05:00|12280|12278|12276.9|12274.9|12285.6|12283.6|12274.6|12272.6|623
1658311800000|2022-07-20 10:10:00|12276.8|12274.8|12278.8|12276.8|12278.9|12276.9|12273.3|12271.3|416
1658312100000|2022-07-20 10:15:00|12278.6|12276.6|12287|12285|12287.3|12285.3|12277|12275|504
1658312400000|2022-07-20 10:20:00|12287.5|12285.5|12286.6|12284.6|12289.4|12287.4|12282.4|12280.4|441
1658312700000|2022-07-20 10:25:00|12286.8|12284.8|12277.9|12275.9|12290|12288|12277.5|12275.5|395
1658313000000|2022-07-20 10:30:00|12278|12276|12245.3|12243.3|12278.6|12276.6|12244.6|12242.6|1963
1658313300000|2022-07-20 10:35:00|12245.4|12243.4|12235.6|12233.6|12255.4|12253.4|12233.5|12231.5|1486
1658313600000|2022-07-20 10:40:00|12235.8|12233.8|12235.6|12233.6|12245.8|12243.8|12223.3|12221.3|1692
1658313900000|2022-07-20 10:45:00|12235.3|12233.3|12219.1|12217.1|12235.6|12233.6|12209.6|12207.6|1767
1658314200000|2022-07-20 10:50:00|12218.9|12216.9|12229.8|12227.8|12234.6|12232.6|12217.9|12215.9|1017
1658314500000|2022-07-20 10:55:00|12229.9|12227.9|12237.5|12235.5|12243.1|12241.1|12226.6|12224.6|905
1658314800000|2022-07-20 11:00:00|12238.9|12236.9|12238.4|12236.4|12242.6|12240.6|12237.4|12235.4|672
1658315100000|2022-07-20 11:05:00|12238.3|12236.3|12236|12234|12244.5|12242.5|12234.8|12232.8|1026
1658315400000|2022-07-20 11:10:00|12235.5|12233.5|12230.3|12228.3|12240.1|12238.1|12227.6|12225.6|654
1658315700000|2022-07-20 11:15:00|12230.1|12228.1|12230.9|12228.9|12231.1|12229.1|12221|12219|637
1658316000000|2022-07-20 11:20:00|12231.1|12229.1|12241.6|12239.6|12242|12240|12231|12229|877
1658316300000|2022-07-20 11:25:00|12242.3|12240.3|12244.4|12242.4|12244.8|12242.8|12237.6|12235.6|511
1658316600000|2022-07-20 11:30:00|12243.6|12241.6|12241.5|12239.5|12244.8|12242.8|12234.9|12232.9|611
1658316900000|2022-07-20 11:35:00|12241.4|12239.4|12240.3|12238.3|12241.5|12239.5|12233.5|12231.5|471
1658317200000|2022-07-20 11:40:00|12240.1|12238.1|12226.6|12224.6|12240.4|12238.4|12226.5|12224.5|572
1658317500000|2022-07-20 11:45:00|12226.4|12224.4|12230.5|12228.5|12233.5|12231.5|12224.4|12222.4|552
1658317800000|2022-07-20 11:50:00|12230.6|12228.6|12230.3|12228.3|12232.3|12230.3|12223.4|12221.4|606
1658318100000|2022-07-20 11:55:00|12230.4|12228.4|12227.6|12225.6|12233|12231|12226.1|12224.1|488
1658318400000|2022-07-20 12:00:00|12227.5|12225.5|12235.3|12233.3|12237.3|12235.3|12224.1|12222.1|1012
1658318700000|2022-07-20 12:05:00|12235.4|12233.4|12247.8|12245.8|12250.1|12248.1|12227|12225|1852
1658319000000|2022-07-20 12:10:00|12248.8|12246.8|12250.3|12248.3|12252.4|12250.4|12244.6|12242.6|1281
1658319300000|2022-07-20 12:15:00|12250.1|12248.1|12242.3|12240.3|12252.4|12250.4|12240.4|12238.4|1105
1658319600000|2022-07-20 12:20:00|12242.1|12240.1|12215.6|12213.6|12243.6|12241.6|12206.9|12204.9|2656
1658319900000|2022-07-20 12:25:00|12218|12216|12221.6|12219.6|12226.5|12224.5|12208.4|12206.4|1793
1658320200000|2022-07-20 12:30:00|12221.5|12219.5|12231.6|12229.6|12238.4|12236.4|12217.3|12215.3|1956
1658320500000|2022-07-20 12:35:00|12231.8|12229.8|12225.5|12223.5|12232.6|12230.6|12217.1|12215.1|1260
1658320800000|2022-07-20 12:40:00|12225.8|12223.8|12224|12222|12229.5|12227.5|12214.5|12212.5|1276
1658321100000|2022-07-20 12:45:00|12223.9|12221.9|12231.8|12229.8|12237|12235|12220.4|12218.4|1632
1658321400000|2022-07-20 12:50:00|12229.5|12227.5|12242.4|12240.4|12246.6|12244.6|12227.5|12225.5|3923
1658321700000|2022-07-20 12:55:00|12242.8|12240.8|12238.3|12236.3|12244.6|12242.6|12236.5|12234.5|1274
1658322000000|2022-07-20 13:00:00|12238.1|12236.1|12240.3|12238.3|12249.9|12247.9|12237.4|12235.4|1803
1658322300000|2022-07-20 13:05:00|12241|12239|12236.3|12234.3|12243.3|12241.3|12235.9|12233.9|966
1658322600000|2022-07-20 13:10:00|12236.5|12234.5|12234|12232|12240.6|12238.6|12232.5|12230.5|1032
1658322900000|2022-07-20 13:15:00|12234.1|12232.1|12247.5|12245.5|12249.3|12247.3|12232.6|12230.6|1092
1658323200000|2022-07-20 13:20:00|12247.4|12245.4|12252.5|12250.5|12257.3|12255.3|12243.1|12241.1|1459
1658323500000|2022-07-20 13:25:00|12252|12250|12260.5|12258.5|12261.8|12259.8|12247.4|12245.4|2601
1658323800000|2022-07-20 13:30:00|12260|12259|12265.3|12264.3|12273.8|12272.8|12228.1|12227.1|15944
1658324100000|2022-07-20 13:35:00|12265.5|12264.5|12282.3|12281.3|12298.6|12297.6|12265|12264|13453
1658324400000|2022-07-20 13:40:00|12282.4|12281.4|12301|12300|12301|12300|12277.6|12276.6|9487
1658324700000|2022-07-20 13:45:00|12301.9|12300.9|12300.1|12299.1|12313.4|12312.4|12282.6|12281.6|9917
1658325000000|2022-07-20 13:50:00|12299.5|12298.5|12280.3|12279.3|12320.6|12319.6|12276.6|12275.6|9638
1658325300000|2022-07-20 13:55:00|12280.4|12279.4|12255.8|12254.8|12288|12287|12249.9|12248.9|8915
1658325600000|2022-07-20 14:00:00|12255.6|12254.6|12269.8|12268.8|12272.6|12271.6|12247.5|12246.5|8615
1658325900000|2022-07-20 14:05:00|12269.3|12268.3|12292|12291|12292.6|12291.6|12243.1|12242.1|9173
1658326200000|2022-07-20 14:10:00|12291.6|12290.6|12315.6|12314.6|12316.2|12315.2|12290.6|12289.6|7709
1658326500000|2022-07-20 14:15:00|12315.9|12314.9|12305|12304|12316.6|12315.6|12291.4|12290.4|6297
1658326800000|2022-07-20 14:20:00|12305.1|12304.1|12331.5|12330.5|12332.1|12331.1|12299.4|12298.4|8320
1658327100000|2022-07-20 14:25:00|12331.9|12330.9|12364.9|12363.9|12367.1|12366.1|12326.9|12325.9|10437
1658327400000|2022-07-20 14:30:00|12364.4|12363.4|12392|12391|12400.4|12399.4|12360|12359|12340
1658327700000|2022-07-20 14:35:00|12392.1|12391.1|12398.9|12397.9|12408.1|12407.1|12390.2|12389.2|9179
1658328000000|2022-07-20 14:40:00|12399.4|12398.4|12398.6|12397.6|12401.1|12400.1|12384.1|12383.1|7685
1658328300000|2022-07-20 14:45:00|12398.9|12397.9|12424.4|12423.4|12428.4|12427.4|12394.1|12393.1|9762
1658328600000|2022-07-20 14:50:00|12424.6|12423.6|12446.4|12445.4|12454.6|12453.6|12422.2|12421.2|10053
1658328900000|2022-07-20 14:55:00|12446.6|12445.6|12459.9|12458.9|12459.9|12458.9|12437.7|12436.7|6209
1658329200000|2022-07-20 15:00:00|12459.6|12458.6|12428.2|12427.2|12460.1|12459.1|12421.2|12420.2|11421
1658329500000|2022-07-20 15:05:00|12428.1|12427.1|12427.1|12426.1|12435.9|12434.9|12419.2|12418.2|6721
1658329800000|2022-07-20 15:10:00|12427.4|12426.4|12423.9|12422.9|12432.4|12431.4|12416.9|12415.9|4442
1658330100000|2022-07-20 15:15:00|12423.6|12422.6|12429.9|12428.9|12432.4|12431.4|12415.6|12414.6|4495
1658330400000|2022-07-20 15:20:00|12430.5|12429.5|12420.1|12419.1|12436.9|12435.9|12411.6|12410.6|5669
1658330700000|2022-07-20 15:25:00|12420.4|12419.4|12442.4|12441.4|12447.4|12446.4|12417.9|12416.9|6136
1658331000000|2022-07-20 15:30:00|12442|12441|12452.6|12451.6|12453.9|12452.9|12437.1|12436.1|5127
1658331300000|2022-07-20 15:35:00|12452.9|12451.9|12442.9|12441.9|12464.5|12463.5|12434.5|12433.5|7749
1658331600000|2022-07-20 15:40:00|12443|12442|12447.4|12446.4|12450.9|12449.9|12432.9|12431.9|4230
1658331900000|2022-07-20 15:45:00|12447.6|12446.6|12452.2|12451.2|12456.5|12455.5|12446.7|12445.7|3444
1658332200000|2022-07-20 15:50:00|12452.4|12451.4|12477|12476|12481.6|12480.6|12451.9|12450.9|7282
1658332500000|2022-07-20 15:55:00|12476.6|12475.6|12468.9|12467.9|12476.6|12475.6|12466.5|12465.5|4678
1658332800000|2022-07-20 16:00:00|12469|12468|12475.6|12474.6|12478.2|12477.2|12463.5|12462.5|4474
1658333100000|2022-07-20 16:05:00|12474.9|12473.9|12484.9|12483.9|12490.7|12489.7|12471.9|12470.9|5796
1658333400000|2022-07-20 16:10:00|12483.7|12482.7|12486.2|12485.2|12488.5|12487.5|12477.7|12476.7|4293
1658333700000|2022-07-20 16:15:00|12486.9|12485.9|12486.9|12485.9|12489.1|12488.1|12466.4|12465.4|6653
1658334000000|2022-07-20 16:20:00|12487.6|12486.6|12478.7|12477.7|12489.4|12488.4|12474.1|12473.1|4212
1658334300000|2022-07-20 16:25:00|12478.6|12477.6|12457.1|12456.1|12480.1|12479.1|12456.7|12455.7|3775
1658334600000|2022-07-20 16:30:00|12457.2|12456.2|12470.9|12469.9|12471.9|12470.9|12456.6|12455.6|3929
1658334900000|2022-07-20 16:35:00|12471.4|12470.4|12476.6|12475.6|12486.6|12485.6|12470|12469|3367
1658335200000|2022-07-20 16:40:00|12475.8|12474.8|12420.4|12419.4|12479.3|12478.3|12415|12414|8001
1658335500000|2022-07-20 16:45:00|12420.3|12419.3|12388.5|12387.5|12420.3|12419.3|12374.3|12373.3|11518
1658335800000|2022-07-20 16:50:00|12388|12387|12418|12417|12426|12425|12383.5|12382.5|8325
1658336100000|2022-07-20 16:55:00|12417.6|12416.6|12431.5|12430.5|12440.3|12439.3|12416.4|12415.4|5747
1658336400000|2022-07-20 17:00:00|12431.4|12430.4|12388.9|12387.9|12435.9|12434.9|12387.6|12386.6|10124
1658336700000|2022-07-20 17:05:00|12389.3|12388.3|12375|12374|12408.5|12407.5|12356.8|12355.8|8237
1658337000000|2022-07-20 17:10:00|12374.1|12373.1|12344.8|12343.8|12375.5|12374.5|12335.3|12334.3|8515
1658337300000|2022-07-20 17:15:00|12345.1|12344.1|12362.5|12361.5|12363.8|12362.8|12331|12330|6537
1658337600000|2022-07-20 17:20:00|12362.8|12361.8|12357.4|12356.4|12368.9|12367.9|12348.4|12347.4|4822
1658337900000|2022-07-20 17:25:00|12357.5|12356.5|12386.3|12385.3|12387.8|12386.8|12352|12351|5051
1658338200000|2022-07-20 17:30:00|12385.9|12384.9|12400.3|12399.3|12410|12409|12379|12378|6764
1658338500000|2022-07-20 17:35:00|12400.4|12399.4|12404.8|12403.8|12406|12405|12384.9|12383.9|4245
1658338800000|2022-07-20 17:40:00|12403.9|12402.9|12397.8|12396.8|12410|12409|12393.3|12392.3|3179
1658339100000|2022-07-20 17:45:00|12397.6|12396.6|12376.1|12375.1|12402.5|12401.5|12374.5|12373.5|4424
1658339400000|2022-07-20 17:50:00|12376.8|12375.8|12380.4|12379.4|12389.5|12388.5|12372.6|12371.6|3518
1658339700000|2022-07-20 17:55:00|12380.5|12379.5|12351|12350|12383.8|12382.8|12344.8|12343.8|5928
1658340000000|2022-07-20 18:00:00|12351.3|12350.3|12383.9|12382.9|12385.4|12384.4|12347.5|12346.5|5510
1658340300000|2022-07-20 18:05:00|12384.1|12383.1|12390.9|12389.9|12392.8|12391.8|12376.5|12375.5|3727
1658340600000|2022-07-20 18:10:00|12390.5|12389.5|12384.3|12383.3|12392.6|12391.6|12372.8|12371.8|3696
1658340900000|2022-07-20 18:15:00|12383.5|12382.5|12392.5|12391.5|12395|12394|12368.8|12367.8|3693
1658341200000|2022-07-20 18:20:00|12393.6|12392.6|12410.4|12409.4|12410.8|12409.8|12386.8|12385.8|4543
1658341500000|2022-07-20 18:25:00|12410.5|12409.5|12419|12418|12427|12426|12407.1|12406.1|4190
1658341800000|2022-07-20 18:30:00|12418.3|12417.3|12426|12425|12428.8|12427.8|12408.9|12407.9|3915
1658342100000|2022-07-20 18:35:00|12425.9|12424.9|12435|12434|12435.1|12434.1|12417.3|12416.3|3495
1658342400000|2022-07-20 18:40:00|12434.3|12433.3|12431|12430|12434.5|12433.5|12423.6|12422.6|2959
1658342700000|2022-07-20 18:45:00|12431.1|12430.1|12436|12435|12437|12436|12423.5|12422.5|2800
1658343000000|2022-07-20 18:50:00|12436.1|12435.1|12404.4|12403.4|12436.8|12435.8|12402.8|12401.8|4300
1658343300000|2022-07-20 18:55:00|12404.3|12403.3|12426.5|12425.5|12428.9|12427.9|12396.3|12395.3|4916
1658343600000|2022-07-20 19:00:00|12426.8|12425.8|12453.3|12452.3|12454.5|12453.5|12419|12418|5727
1658343900000|2022-07-20 19:05:00|12453.5|12452.5|12451.3|12450.3|12467.4|12466.4|12443.3|12442.3|5508
1658344200000|2022-07-20 19:10:00|12451.4|12450.4|12449.5|12448.5|12461.3|12460.3|12447.3|12446.3|2974
1658344500000|2022-07-20 19:15:00|12449.6|12448.6|12460.5|12459.5|12465|12464|12445|12444|3416
1658344800000|2022-07-20 19:20:00|12460.4|12459.4|12454.1|12453.1|12464.9|12463.9|12446.7|12445.7|3182
1658345100000|2022-07-20 19:25:00|12453.9|12452.9|12469.7|12468.7|12470.2|12469.2|12453.4|12452.4|2850
1658345400000|2022-07-20 19:30:00|12469.6|12468.6|12450.4|12449.4|12473.3|12472.3|12446.4|12445.4|5004
1658345700000|2022-07-20 19:35:00|12450.1|12449.1|12443.9|12442.9|12454.4|12453.4|12434.8|12433.8|4413
1658346000000|2022-07-20 19:40:00|12444.3|12443.3|12455.9|12454.9|12464.2|12463.2|12438.7|12437.7|4195
1658346300000|2022-07-20 19:45:00|12456.1|12455.1|12448.7|12447.7|12459.6|12458.6|12438.9|12437.9|3624
1658346600000|2022-07-20 19:50:00|12449.1|12448.1|12436.7|12435.7|12463.2|12462.2|12427.9|12426.9|8871
1658346900000|2022-07-20 19:55:00|12436.4|12435.4|12438.2|12437.2|12445.9|12444.9|12428.4|12427.4|12606
1658347200000|2022-07-20 20:00:00|12438.7|12436.7|12443.9|12441.9|12464.2|12462.2|12434.7|12432.7|8432
1658347500000|2022-07-20 20:05:00|12444.1|12442.1|12454.9|12452.9|12467.7|12465.7|12442.6|12440.6|4897
1658347800000|2022-07-20 20:10:00|12455.3|12453.3|12431.6|12429.6|12457.2|12455.2|12427.6|12425.6|2562
1658348100000|2022-07-20 20:15:00|12431.4|12429.4|12418.2|12416.2|12437.4|12435.4|12406.3|12404.3|2142
1658348400000|2022-07-20 20:20:00|12418.3|12416.3|12418.4|12416.4|12423.9|12421.9|12414.6|12412.6|729
1658348700000|2022-07-20 20:25:00|12417.4|12415.4|12408.8|12406.8|12420.3|12418.3|12405.6|12403.6|1026
1658349000000|2022-07-20 20:30:00|12408.9|12406.9|12403.8|12401.8|12412.6|12410.6|12400.4|12398.4|1129
1658349300000|2022-07-20 20:35:00|12403.7|12401.7|12394.2|12392.2|12407.4|12405.4|12394.2|12392.2|966
1658349600000|2022-07-20 20:40:00|12394.3|12392.3|12406.7|12404.7|12410.1|12408.1|12393.6|12391.6|901
1658349900000|2022-07-20 20:45:00|12407.7|12405.7|12398.8|12396.8|12409.7|12407.7|12398.8|12396.8|496
1658350200000|2022-07-20 20:50:00|12398.7|12396.7|12401.3|12399.3|12402.1|12400.1|12396.6|12394.6|587
1658350500000|2022-07-20 20:55:00|12401.2|12399.2|12402.8|12397.8|12402.9|12400.8|12400.3|12397.8|342
1658350800000|2022-07-20 21:00:00|12402.9|12397.9|12401.8|12396.8|12404|12399|12401.5|12396.5|0
1658351100000|2022-07-20 21:05:00|12401.9|12396.9|12402.9|12397.9|12404|12399|12401.4|12396.4|0
1658351400000|2022-07-20 21:10:00|12402|12397|12403.4|12398.4|12403.8|12398.8|12401.6|12396.6|0
1658351700000|2022-07-20 21:15:00|12403.7|12398.7|12403.4|12398.4|12403.9|12398.9|12403|12398|0
1658352000000|2022-07-20 21:20:00|12403.5|12398.5|12406.2|12401.2|12406.2|12401.2|12403.5|12398.5|0
1658352300000|2022-07-20 21:25:00|12406.4|12401.4|12409.3|12404.3|12409.3|12404.3|12404.2|12399.2|0
1658352600000|2022-07-20 21:30:00|12409.4|12404.4|12421.6|12416.6|12421.6|12416.6|12409.4|12404.4|0
1658352900000|2022-07-20 21:35:00|12422.2|12417.2|12424.4|12419.4|12424.7|12419.7|12420.6|12415.6|0
1658353200000|2022-07-20 21:40:00|12424.5|12419.5|12426.3|12421.3|12428.3|12423.3|12423.7|12418.7|0
1658353500000|2022-07-20 21:45:00|12425.8|12420.8|12429|12424|12429|12424|12425.8|12420.8|0
1658353800000|2022-07-20 21:50:00|12429.3|12424.3|12425.6|12420.6|12429.5|12424.5|12425.4|12420.4|0
1658354100000|2022-07-20 21:55:00|12425.7|12420.7|12424.4|12419.4|12425.8|12420.8|12422.7|12417.7|0
1658354400000|2022-07-20 22:00:00|12413.2|12411.2|12411.4|12409.4|12417.2|12415.2|12403.7|12401.7|765
1658354700000|2022-07-20 22:05:00|12411.6|12409.6|12408.9|12406.9|12414.6|12412.6|12408.3|12406.3|326
1658355000000|2022-07-20 22:10:00|12410.3|12408.3|12410.8|12408.8|12414.8|12412.8|12407.6|12405.6|249
1658355300000|2022-07-20 22:15:00|12410.6|12408.6|12396.1|12394.1|12410.9|12408.9|12394.8|12392.8|479
1658355600000|2022-07-20 22:20:00|12396.2|12394.2|12398.7|12396.7|12398.7|12396.7|12388.4|12386.4|492
1658355900000|2022-07-20 22:25:00|12398.6|12396.6|12401.1|12399.1|12405.2|12403.2|12397.9|12395.9|284
1658356200000|2022-07-20 22:30:00|12401.2|12399.2|12399.3|12397.3|12404.9|12402.9|12394.6|12392.6|276
1658356500000|2022-07-20 22:35:00|12399.1|12397.1|12386.4|12384.4|12399.8|12397.8|12386.4|12384.4|382
1658356800000|2022-07-20 22:40:00|12385.9|12383.9|12384.3|12382.3|12393.1|12391.1|12384.3|12382.3|351
1658357100000|2022-07-20 22:45:00|12385.2|12383.2|12391.1|12389.1|12393.8|12391.8|12384.3|12382.3|567
1658357400000|2022-07-20 22:50:00|12390.8|12388.8|12391.1|12389.1|12391.2|12389.2|12385.7|12383.7|205
1658357700000|2022-07-20 22:55:00|12391.2|12389.2|12394.8|12392.8|12396.8|12394.8|12390.6|12388.6|231
1658358000000|2022-07-20 23:00:00|12395.3|12393.3|12395.3|12393.3|12397.3|12395.3|12393.8|12391.8|140
1658358300000|2022-07-20 23:05:00|12395.2|12393.2|12404.4|12402.4|12406.9|12404.9|12394.4|12392.4|359
1658358600000|2022-07-20 23:10:00|12403.6|12401.6|12401.7|12399.7|12406.1|12404.1|12398.6|12396.6|189
1658358900000|2022-07-20 23:15:00|12401.6|12399.6|12406.6|12404.6|12407.1|12405.1|12401.3|12399.3|189
1658359200000|2022-07-20 23:20:00|12406.8|12404.8|12414.1|12412.1|12415.8|12413.8|12404.2|12402.2|377
1658359500000|2022-07-20 23:25:00|12414.6|12412.6|12416.2|12414.2|12418.9|12416.9|12414.6|12412.6|333
1658359800000|2022-07-20 23:30:00|12416.1|12414.1|12415.9|12413.9|12417.1|12415.1|12409.4|12407.4|306
1658360100000|2022-07-20 23:35:00|12416.1|12414.1|12412.6|12410.6|12417.3|12415.3|12411.9|12409.9|173
1658360400000|2022-07-20 23:40:00|12412.7|12410.7|12412.7|12410.7|12413.7|12411.7|12408.2|12406.2|231
1658360700000|2022-07-20 23:45:00|12412.6|12410.6|12415.2|12413.2|12416.8|12414.8|12411.7|12409.7|215
1658361000000|2022-07-20 23:50:00|12415.1|12413.1|12420.2|12418.2|12421.7|12419.7|12412.8|12410.8|256
1658361300000|2022-07-20 23:55:00|12420.3|12418.3|12409.1|12407.1|12421.3|12419.3|12408.9|12406.9|381
1658361600000|2022-07-21 00:00:00|12408.9|12406.9|12400.6|12398.6|12409.9|12407.9|12395.6|12393.6|744
1658361900000|2022-07-21 00:05:00|12400.7|12398.7|12397.9|12395.9|12404.3|12402.3|12394.6|12392.6|308
1658362200000|2022-07-21 00:10:00|12397.8|12395.8|12398.2|12396.2|12399.8|12397.8|12391.2|12389.2|369
1658362500000|2022-07-21 00:15:00|12398.1|12396.1|12394.6|12392.6|12401.1|12399.1|12394.4|12392.4|227
1658362800000|2022-07-21 00:20:00|12394.7|12392.7|12402.4|12400.4|12402.8|12400.8|12391.1|12389.1|327
1658363100000|2022-07-21 00:25:00|12402.6|12400.6|12402.1|12400.1|12404.8|12402.8|12396.7|12394.7|191
1658363400000|2022-07-21 00:30:00|12401.9|12399.9|12401.3|12399.3|12406.4|12404.4|12398.7|12396.7|219
1658363700000|2022-07-21 00:35:00|12400.9|12398.9|12403.6|12401.6|12409.9|12407.9|12399.1|12397.1|319
1658364000000|2022-07-21 00:40:00|12403.7|12401.7|12403.4|12401.4|12405.4|12403.4|12399.4|12397.4|109
1658364300000|2022-07-21 00:45:00|12403.8|12401.8|12410.7|12408.7|12411.8|12409.8|12403.8|12401.8|248
1658364600000|2022-07-21 00:50:00|12410.8|12408.8|12413.1|12411.1|12414.9|12412.9|12408.6|12406.6|294
1658364900000|2022-07-21 00:55:00|12413.2|12411.2|12414.6|12412.6|12418.6|12416.6|12412.8|12410.8|360
1658365200000|2022-07-21 01:00:00|12414.4|12412.4|12405.6|12403.6|12414.7|12412.7|12403.8|12401.8|334
1658365500000|2022-07-21 01:05:00|12405.4|12403.4|12400.3|12398.3|12405.4|12403.4|12390.2|12388.2|704
1658365800000|2022-07-21 01:10:00|12400.6|12398.6|12402.1|12400.1|12405.3|12403.3|12395.8|12393.8|191
1658366100000|2022-07-21 01:15:00|12402.4|12400.4|12404.3|12402.3|12410.3|12408.3|12400.4|12398.4|264
1658366400000|2022-07-21 01:20:00|12404.2|12402.2|12399.6|12397.6|12404.9|12402.9|12398.1|12396.1|184
1658366700000|2022-07-21 01:25:00|12399.7|12397.7|12370.3|12368.3|12399.7|12397.7|12369.8|12367.8|1338
1658367000000|2022-07-21 01:30:00|12370.1|12368.1|12384.9|12382.9|12385.6|12383.6|12369.1|12367.1|822
1658367300000|2022-07-21 01:35:00|12385.6|12383.6|12388.8|12386.8|12391.4|12389.4|12383.7|12381.7|633
1658367600000|2022-07-21 01:40:00|12388.7|12386.7|12392.1|12390.1|12396.9|12394.9|12388.6|12386.6|494
1658367900000|2022-07-21 01:45:00|12391.9|12389.9|12384.7|12382.7|12393.1|12391.1|12376.3|12374.3|1034
1658368200000|2022-07-21 01:50:00|12384.8|12382.8|12380.2|12378.2|12385.2|12383.2|12377.1|12375.1|564
1658368500000|2022-07-21 01:55:00|12380.4|12378.4|12383.1|12381.1|12384.9|12382.9|12378.2|12376.2|478
1658368800000|2022-07-21 02:00:00|12382.9|12380.9|12392.1|12390.1|12392.9|12390.9|12377.9|12375.9|458
1658369100000|2022-07-21 02:05:00|12392.2|12390.2|12390.9|12388.9|12399.9|12397.9|12388.4|12386.4|530
1658369400000|2022-07-21 02:10:00|12391.4|12389.4|12394.2|12392.2|12397.2|12395.2|12390.1|12388.1|257
1658369700000|2022-07-21 02:15:00|12394.3|12392.3|12395.9|12393.9|12398.8|12396.8|12393.1|12391.1|187
1658370000000|2022-07-21 02:20:00|12396.1|12394.1|12395.3|12393.3|12402.6|12400.6|12394.9|12392.9|364
1658370300000|2022-07-21 02:25:00|12395.4|12393.4|12396.8|12394.8|12399.4|12397.4|12394.1|12392.1|193
1658370600000|2022-07-21 02:30:00|12396.7|12394.7|12399.1|12397.1|12400.6|12398.6|12393.2|12391.2|196
1658370900000|2022-07-21 02:35:00|12399.2|12397.2|12399.6|12397.6|12401.9|12399.9|12395.9|12393.9|190
1658371200000|2022-07-21 02:40:00|12399.4|12397.4|12398.3|12396.3|12401.9|12399.9|12397.7|12395.7|169
1658371500000|2022-07-21 02:45:00|12398.6|12396.6|12395.4|12393.4|12405.4|12403.4|12394.4|12392.4|431
1658371800000|2022-07-21 02:50:00|12395.6|12393.6|12392.6|12390.6|12396.2|12394.2|12388.6|12386.6|405
1658372100000|2022-07-21 02:55:00|12392.4|12390.4|12391.7|12389.7|12392.8|12390.8|12388.8|12386.8|214
1658372400000|2022-07-21 03:00:00|12391.6|12389.6|12396.4|12394.4|12396.4|12394.4|12388.4|12386.4|270
1658372700000|2022-07-21 03:05:00|12396.3|12394.3|12398.6|12396.6|12398.7|12396.7|12393.3|12391.3|211
1658373000000|2022-07-21 03:10:00|12398.7|12396.7|12405.6|12403.6|12406.7|12404.7|12397.2|12395.2|453
1658373300000|2022-07-21 03:15:00|12405.7|12403.7|12402.9|12400.9|12407.1|12405.1|12400.3|12398.3|247
1658373600000|2022-07-21 03:20:00|12402.6|12400.6|12401.1|12399.1|12404.1|12402.1|12399.4|12397.4|201
1658373900000|2022-07-21 03:25:00|12401.3|12399.3|12402.8|12400.8|12404.3|12402.3|12400.1|12398.1|216
1658374200000|2022-07-21 03:30:00|12402.2|12400.2|12400.1|12398.1|12407.6|12405.6|12399.6|12397.6|293
1658374500000|2022-07-21 03:35:00|12399.9|12397.9|12402.9|12400.9|12403.9|12401.9|12398.7|12396.7|127
1658374800000|2022-07-21 03:40:00|12403.1|12401.1|12401.6|12399.6|12404.1|12402.1|12399.2|12397.2|132
1658375100000|2022-07-21 03:45:00|12401.8|12399.8|12402.9|12400.9|12405.8|12403.8|12401.3|12399.3|117
1658375400000|2022-07-21 03:50:00|12403.1|12401.1|12409.6|12407.6|12410.8|12408.8|12401.8|12399.8|260
1658375700000|2022-07-21 03:55:00|12409.7|12407.7|12405.2|12403.2|12410.1|12408.1|12404.6|12402.6|150
1658376000000|2022-07-21 04:00:00|12405.1|12403.1|12406.2|12404.2|12413.8|12411.8|12404.1|12402.1|236
1658376300000|2022-07-21 04:05:00|12406.3|12404.3|12405.1|12403.1|12408.9|12406.9|12404.1|12402.1|151
1658376600000|2022-07-21 04:10:00|12405.3|12403.3|12402.7|12400.7|12405.3|12403.3|12399.7|12397.7|203
1658376900000|2022-07-21 04:15:00|12402.8|12400.8|12403.8|12401.8|12407.1|12405.1|12401.8|12399.8|99
1658377200000|2022-07-21 04:20:00|12403.7|12401.7|12398.7|12396.7|12404.2|12402.2|12397.6|12395.6|218
1658377500000|2022-07-21 04:25:00|12398.8|12396.8|12398.9|12396.9|12401.9|12399.9|12397.1|12395.1|225
1658377800000|2022-07-21 04:30:00|12399.1|12397.1|12408.8|12406.8|12412.1|12410.1|12398.6|12396.6|397
1658378100000|2022-07-21 04:35:00|12408.9|12406.9|12405.8|12403.8|12409.4|12407.4|12401.8|12399.8|135
1658378400000|2022-07-21 04:40:00|12406.1|12404.1|12412.8|12410.8|12413.6|12411.6|12405.1|12403.1|217
1658378700000|2022-07-21 04:45:00|12412.9|12410.9|12418.3|12416.3|12420.6|12418.6|12409.6|12407.6|451
1658379000000|2022-07-21 04:50:00|12418.4|12416.4|12426.3|12424.3|12430.4|12428.4|12418.4|12416.4|840
1658379300000|2022-07-21 04:55:00|12426.2|12424.2|12417.3|12415.3|12427.4|12425.4|12416.6|12414.6|405
1658379600000|2022-07-21 05:00:00|12417.4|12415.4|12412.2|12410.2|12418.6|12416.6|12409.4|12407.4|445
1658379900000|2022-07-21 05:05:00|12412.3|12410.3|12422.3|12420.3|12422.7|12420.7|12410.4|12408.4|272
1658380200000|2022-07-21 05:10:00|12422.4|12420.4|12425.1|12423.1|12433.2|12431.2|12422.3|12420.3|591
1658380500000|2022-07-21 05:15:00|12425.7|12423.7|12419.3|12417.3|12426.7|12424.7|12417.4|12415.4|247
1658380800000|2022-07-21 05:20:00|12419.1|12417.1|12423.7|12421.7|12426.3|12424.3|12418.6|12416.6|186
1658381100000|2022-07-21 05:25:00|12423.6|12421.6|12423.4|12421.4|12424.6|12422.6|12420.7|12418.7|127
1658381400000|2022-07-21 05:30:00|12423.9|12421.9|12421.8|12419.8|12430.4|12428.4|12421.8|12419.8|361
1658381700000|2022-07-21 05:35:00|12421.9|12419.9|12435.3|12433.3|12435.3|12433.3|12416.6|12414.6|535
1658382000000|2022-07-21 05:40:00|12435.2|12433.2|12435.9|12433.9|12441.6|12439.6|12432.4|12430.4|691
1658382300000|2022-07-21 05:45:00|12436.1|12434.1|12440.9|12438.9|12443.3|12441.3|12433.3|12431.3|508
1658382600000|2022-07-21 05:50:00|12440.8|12438.8|12450.4|12448.4|12461.4|12459.4|12439.8|12437.8|1449
1658382900000|2022-07-21 05:55:00|12450.6|12448.6|12457.2|12455.2|12457.2|12455.2|12449.8|12447.8|469
1658383200000|2022-07-21 06:00:00|12457.1|12455.1|12453.4|12451.4|12461.4|12459.4|12450.9|12448.9|763
1658383500000|2022-07-21 06:05:00|12453.6|12451.6|12457.8|12455.8|12463.2|12461.2|12449.1|12447.1|840
1658383800000|2022-07-21 06:10:00|12457.7|12455.7|12463.3|12461.3|12463.4|12461.4|12456.4|12454.4|465
1658384100000|2022-07-21 06:15:00|12463.4|12461.4|12457.8|12455.8|12463.4|12461.4|12444.7|12442.7|774
1658384400000|2022-07-21 06:20:00|12457.7|12455.7|12444.8|12442.8|12460.3|12458.3|12443.7|12441.7|623
1658384700000|2022-07-21 06:25:00|12444.6|12442.6|12435.7|12433.7|12452.9|12450.9|12434.4|12432.4|775
1658385000000|2022-07-21 06:30:00|12435.6|12433.6|12419.8|12417.8|12437.9|12435.9|12418.8|12416.8|965
1658385300000|2022-07-21 06:35:00|12419.9|12417.9|12429.1|12427.1|12429.9|12427.9|12415.4|12413.4|766
1658385600000|2022-07-21 06:40:00|12428.9|12426.9|12425.4|12423.4|12429.7|12427.7|12424.2|12422.2|280
1658385900000|2022-07-21 06:45:00|12425.8|12423.8|12417.2|12415.2|12425.8|12423.8|12416.9|12414.9|337
1658386200000|2022-07-21 06:50:00|12417.3|12415.3|12418.8|12416.8|12424.8|12422.8|12411.4|12409.4|620
1658386500000|2022-07-21 06:55:00|12418.9|12416.9|12416.1|12414.1|12423.6|12421.6|12410.8|12408.8|372
1658386800000|2022-07-21 07:00:00|12416.3|12414.3|12420.2|12418.2|12422.3|12420.3|12407.4|12405.4|918
1658387100000|2022-07-21 07:05:00|12419.7|12417.7|12424.9|12422.9|12428.2|12426.2|12411.4|12409.4|869
1658387400000|2022-07-21 07:10:00|12425.3|12423.3|12428.7|12426.7|12437.8|12435.8|12423.2|12421.2|1065
1658387700000|2022-07-21 07:15:00|12428.4|12426.4|12432.4|12430.4|12433.6|12431.6|12415.2|12413.2|830
1658388000000|2022-07-21 07:20:00|12432.2|12430.2|12434.7|12432.7|12444.7|12442.7|12426.9|12424.9|1017
1658388300000|2022-07-21 07:25:00|12435.1|12433.1|12411.2|12409.2|12436.7|12434.7|12409.8|12407.8|998
1658388600000|2022-07-21 07:30:00|12411.3|12409.3|12398.7|12396.7|12415.1|12413.1|12390.4|12388.4|1401
1658388900000|2022-07-21 07:35:00|12398.6|12396.6|12406.6|12404.6|12406.6|12404.6|12393.7|12391.7|713
1658389200000|2022-07-21 07:40:00|12407.3|12405.3|12402.2|12400.2|12411.2|12409.2|12398.8|12396.8|654
1658389500000|2022-07-21 07:45:00|12402.3|12400.3|12414.1|12412.1|12414.7|12412.7|12401.7|12399.7|528
1658389800000|2022-07-21 07:50:00|12414.4|12412.4|12420.7|12418.7|12420.7|12418.7|12407.7|12405.7|846
1658390100000|2022-07-21 07:55:00|12422.4|12420.4|12412.6|12410.6|12424.1|12422.1|12409.9|12407.9|516
1658390400000|2022-07-21 08:00:00|12415.2|12413.2|12406.6|12404.6|12417.3|12415.3|12405.6|12403.6|730
1658390700000|2022-07-21 08:05:00|12406.4|12404.4|12408.4|12406.4|12414.3|12412.3|12400.6|12398.6|956
1658391000000|2022-07-21 08:10:00|12408.3|12406.3|12407.6|12405.6|12414.2|12412.2|12403.4|12401.4|441
1658391300000|2022-07-21 08:15:00|12407.4|12405.4|12400.6|12398.6|12409.8|12407.8|12395.9|12393.9|616
1658391600000|2022-07-21 08:20:00|12400.4|12398.4|12381.9|12379.9|12404.4|12402.4|12379.4|12377.4|1041
1658391900000|2022-07-21 08:25:00|12382.1|12380.1|12382.4|12380.4|12392.8|12390.8|12379.1|12377.1|1123
1658392200000|2022-07-21 08:30:00|12382.6|12380.6|12399.1|12397.1|12399.1|12397.1|12378.8|12376.8|1343
1658392500000|2022-07-21 08:35:00|12398.9|12396.9|12397.2|12395.2|12403.3|12401.3|12394.2|12392.2|760
1658392800000|2022-07-21 08:40:00|12397.1|12395.1|12392.9|12390.9|12402.8|12400.8|12382.7|12380.7|1136
1658393100000|2022-07-21 08:45:00|12393.7|12391.7|12394.6|12392.6|12400.7|12398.7|12389.9|12387.9|548
1658393400000|2022-07-21 08:50:00|12394.4|12392.4|12396.9|12394.9|12399.9|12397.9|12391.2|12389.2|339
1658393700000|2022-07-21 08:55:00|12397.1|12395.1|12410.2|12408.2|12410.7|12408.7|12397.1|12395.1|853
1658394000000|2022-07-21 09:00:00|12410.1|12408.1|12408.2|12406.2|12410.2|12408.2|12402.7|12400.7|504
1658394300000|2022-07-21 09:05:00|12408.1|12406.1|12412.2|12410.2|12413.7|12411.7|12406.6|12404.6|450
1658394600000|2022-07-21 09:10:00|12411.8|12409.8|12418.2|12416.2|12418.8|12416.8|12411.8|12409.8|360
1658394900000|2022-07-21 09:15:00|12418.3|12416.3|12418.2|12416.2|12419.6|12417.6|12411.1|12409.1|544
1658395200000|2022-07-21 09:20:00|12418.1|12416.1|12425.4|12423.4|12426.9|12424.9|12417.1|12415.1|812
1658395500000|2022-07-21 09:25:00|12424.8|12422.8|12418.7|12416.7|12426.8|12424.8|12417.8|12415.8|347
1658395800000|2022-07-21 09:30:00|12418.8|12416.8|12422.8|12420.8|12424.7|12422.7|12415.8|12413.8|291
1658396100000|2022-07-21 09:35:00|12422.7|12420.7|12424.7|12422.7|12425.1|12423.1|12415.9|12413.9|345
1658396400000|2022-07-21 09:40:00|12424.8|12422.8|12429.1|12427.1|12433.6|12431.6|12420.7|12418.7|596
1658396700000|2022-07-21 09:45:00|12429.2|12427.2|12433.8|12431.8|12437.3|12435.3|12425.8|12423.8|535
1658397000000|2022-07-21 09:50:00|12433.7|12431.7|12440.4|12438.4|12444.6|12442.6|12428.6|12426.6|779
1658397300000|2022-07-21 09:55:00|12440.3|12438.3|12442.6|12440.6|12442.7|12440.7|12433.1|12431.1|445
1658397600000|2022-07-21 10:00:00|12442.8|12440.8|12446.7|12444.7|12451.2|12449.2|12434.9|12432.9|1032
1658397900000|2022-07-21 10:05:00|12445.6|12443.6|12460.3|12458.3|12460.6|12458.6|12438.8|12436.8|1008
1658398200000|2022-07-21 10:10:00|12460.2|12458.2|12457.6|12455.6|12461.6|12459.6|12453.2|12451.2|550
1658398500000|2022-07-21 10:15:00|12457.4|12455.4|12466.7|12464.7|12470.8|12468.8|12451.9|12449.9|927
1658398800000|2022-07-21 10:20:00|12466.8|12464.8|12461.7|12459.7|12471.8|12469.8|12461.7|12459.7|555
1658399100000|2022-07-21 10:25:00|12461.6|12459.6|12465.9|12463.9|12470.9|12468.9|12461.4|12459.4|421
1658399400000|2022-07-21 10:30:00|12466.1|12464.1|12467.8|12465.8|12469.4|12467.4|12462.8|12460.8|339
1658399700000|2022-07-21 10:35:00|12467.9|12465.9|12463.9|12461.9|12468.4|12466.4|12461.1|12459.1|516
1658400000000|2022-07-21 10:40:00|12463.8|12461.8|12445.8|12443.8|12465.4|12463.4|12445.8|12443.8|906
1658400300000|2022-07-21 10:45:00|12445.7|12443.7|12441.9|12439.9|12448.1|12446.1|12441.1|12439.1|488
1658400600000|2022-07-21 10:50:00|12441.8|12439.8|12439.9|12437.9|12446.1|12444.1|12439.1|12437.1|339
1658400900000|2022-07-21 10:55:00|12439.8|12437.8|12440.6|12438.6|12448.1|12446.1|12437.1|12435.1|931
1658401200000|2022-07-21 11:00:00|12440.8|12438.8|12438.2|12436.2|12444.1|12442.1|12435.8|12433.8|822
1658401500000|2022-07-21 11:05:00|12438.1|12436.1|12444.8|12442.8|12446.8|12444.8|12431.6|12429.6|738
1658401800000|2022-07-21 11:10:00|12444.6|12442.6|12442.4|12440.4|12444.6|12442.6|12436.7|12434.7|681
1658402100000|2022-07-21 11:15:00|12442.3|12440.3|12445.1|12443.1|12450.8|12448.8|12440.1|12438.1|569
1658402400000|2022-07-21 11:20:00|12444.7|12442.7|12429.3|12427.3|12446.7|12444.7|12429.3|12427.3|659
1658402700000|2022-07-21 11:25:00|12429.4|12427.4|12435.2|12433.2|12436.9|12434.9|12426.7|12424.7|498
1658403000000|2022-07-21 11:30:00|12435.1|12433.1|12442.8|12440.8|12444.1|12442.1|12433.4|12431.4|617
1658403300000|2022-07-21 11:35:00|12442.9|12440.9|12432.8|12430.8|12445.4|12443.4|12426.8|12424.8|1156
1658403600000|2022-07-21 11:40:00|12432.9|12430.9|12431.7|12429.7|12441.4|12439.4|12429.1|12427.1|1201
1658403900000|2022-07-21 11:45:00|12431.6|12429.6|12443.8|12441.8|12443.8|12441.8|12428.3|12426.3|445
1658404200000|2022-07-21 11:50:00|12443.6|12441.6|12449.9|12447.9|12450.3|12448.3|12440.8|12438.8|592
1658404500000|2022-07-21 11:55:00|12449.8|12447.8|12443.7|12441.7|12449.8|12447.8|12440.6|12438.6|381
1658404800000|2022-07-21 12:00:00|12443.3|12441.3|12454.4|12452.4|12454.8|12452.8|12442.1|12440.1|822
1658405100000|2022-07-21 12:05:00|12454.2|12452.2|12459.2|12457.2|12466.6|12464.6|12451.4|12449.4|1244
1658405400000|2022-07-21 12:10:00|12459.1|12457.1|12448.7|12446.7|12462.3|12460.3|12446.7|12444.7|941
1658405700000|2022-07-21 12:15:00|12448.6|12446.6|12465.4|12463.4|12471.1|12469.1|12416.2|12414.2|5444
1658406000000|2022-07-21 12:20:00|12465.6|12463.6|12472.3|12470.3|12494.8|12492.8|12462.9|12460.9|4412
1658406300000|2022-07-21 12:25:00|12472.4|12470.4|12457.6|12455.6|12472.4|12470.4|12449.2|12447.2|2165
1658406600000|2022-07-21 12:30:00|12457.7|12455.7|12486.8|12484.8|12487.8|12485.8|12452.8|12450.8|2766
1658406900000|2022-07-21 12:35:00|12486.7|12484.7|12508.6|12506.6|12509.8|12507.8|12480.3|12478.3|3788
1658407200000|2022-07-21 12:40:00|12508.4|12506.4|12527.6|12525.6|12531.7|12529.7|12500.6|12498.6|3948
1658407500000|2022-07-21 12:45:00|12526.8|12524.8|12510.8|12508.8|12530.2|12528.2|12509.9|12507.9|2929
1658407800000|2022-07-21 12:50:00|12511.2|12509.2|12491.2|12489.2|12518.9|12516.9|12489.6|12487.6|2532
1658408100000|2022-07-21 12:55:00|12490.9|12488.9|12499.4|12497.4|12508.2|12506.2|12490.2|12488.2|1913
1658408400000|2022-07-21 13:00:00|12499.6|12497.6|12489.2|12487.2|12502.7|12500.7|12486.7|12484.7|2143
1658408700000|2022-07-21 13:05:00|12489.6|12487.6|12482.9|12480.9|12494.2|12492.2|12476.4|12474.4|2623
1658409000000|2022-07-21 13:10:00|12483.1|12481.1|12483.1|12481.1|12494.1|12492.1|12477.7|12475.7|3004
1658409300000|2022-07-21 13:15:00|12483.4|12481.4|12470.7|12468.7|12498.8|12496.8|12468.7|12466.7|3144
1658409600000|2022-07-21 13:20:00|12470.4|12468.4|12463.7|12461.7|12480.7|12478.7|12459.7|12457.7|2902
1658409900000|2022-07-21 13:25:00|12465.1|12463.1|12455.8|12453.8|12469.3|12467.3|12454.3|12452.3|2663
1658410200000|2022-07-21 13:30:00|12455.3|12454.3|12417.1|12416.1|12484.3|12483.3|12417.1|12416.1|17831
1658410500000|2022-07-21 13:35:00|12418.3|12417.3|12451.8|12450.8|12460.4|12459.4|12384.4|12383.4|15595
1658410800000|2022-07-21 13:40:00|12452.8|12451.8|12430.7|12429.7|12477.1|12476.1|12427.9|12426.9|10386
1658411100000|2022-07-21 13:45:00|12429.2|12428.2|12460.9|12459.9|12476.8|12475.8|12406.1|12405.1|12410
1658411400000|2022-07-21 13:50:00|12461.6|12460.6|12485.8|12484.8|12487.9|12486.9|12432.6|12431.6|11355
1658411700000|2022-07-21 13:55:00|12485.3|12484.3|12470.3|12469.3|12490.2|12489.2|12463.4|12462.4|8319
1658412000000|2022-07-21 14:00:00|12469.7|12468.7|12429.2|12428.2|12513.7|12512.7|12428.6|12427.6|11252
1658412300000|2022-07-21 14:05:00|12429.3|12428.3|12428.3|12427.3|12449.6|12448.6|12412.1|12411.1|8642
1658412600000|2022-07-21 14:10:00|12427.9|12426.9|12391.1|12390.1|12442.8|12441.8|12380.6|12379.6|9776
1658412900000|2022-07-21 14:15:00|12391.4|12390.4|12437.7|12436.7|12446.8|12445.8|12390.7|12389.7|8644
1658413200000|2022-07-21 14:20:00|12437.1|12436.1|12393.9|12392.9|12443.9|12442.9|12390.8|12389.8|10094
1658413500000|2022-07-21 14:25:00|12394.2|12393.2|12369.4|12368.4|12395.6|12394.6|12346.4|12345.4|11189
1658413800000|2022-07-21 14:30:00|12368.8|12367.8|12358.2|12357.2|12378.4|12377.4|12354.2|12353.2|9060
1658414100000|2022-07-21 14:35:00|12360.1|12359.1|12400.1|12399.1|12402.1|12401.1|12358.9|12357.9|8090
1658414400000|2022-07-21 14:40:00|12400.6|12399.6|12414.8|12413.8|12417.3|12416.3|12386.9|12385.9|5253
1658414700000|2022-07-21 14:45:00|12414.6|12413.6|12402.3|12401.3|12419.9|12418.9|12398.7|12397.7|5346
1658415000000|2022-07-21 14:50:00|12402.1|12401.1|12425.3|12424.3|12425.9|12424.9|12401.3|12400.3|4753
1658415300000|2022-07-21 14:55:00|12425.1|12424.1|12449.7|12448.7|12454.7|12453.7|12421.4|12420.4|7280
1658415600000|2022-07-21 15:00:00|12449.2|12448.2|12479.7|12478.7|12480.5|12479.5|12440.9|12439.9|6073
1658415900000|2022-07-21 15:05:00|12479.5|12478.5|12470.2|12469.2|12482.2|12481.2|12460.5|12459.5|5693
1658416200000|2022-07-21 15:10:00|12470.5|12469.5|12466.2|12465.2|12473|12472|12452.2|12451.2|4870
1658416500000|2022-07-21 15:15:00|12466.1|12465.1|12463|12462|12472.7|12471.7|12454.5|12453.5|4375
1658416800000|2022-07-21 15:20:00|12463.2|12462.2|12450|12449|12472|12471|12440.6|12439.6|4858
1658417100000|2022-07-21 15:25:00|12450.5|12449.5|12482.2|12481.2|12484.5|12483.5|12450.2|12449.2|5642
1658417400000|2022-07-21 15:30:00|12482.7|12481.7|12511.7|12510.7|12513|12512|12466.5|12465.5|7546
1658417700000|2022-07-21 15:35:00|12511|12510|12494.1|12493.1|12519|12518|12493|12492|5449
1658418000000|2022-07-21 15:40:00|12495|12494|12499.5|12498.5|12508.3|12507.3|12491.3|12490.3|3585
1658418300000|2022-07-21 15:45:00|12500|12499|12487.2|12486.2|12509|12508|12482.5|12481.5|3525
1658418600000|2022-07-21 15:50:00|12487.6|12486.6|12494.5|12493.5|12502.8|12501.8|12484.2|12483.2|3038
1658418900000|2022-07-21 15:55:00|12494.7|12493.7|12503.2|12502.2|12513.5|12512.5|12492.8|12491.8|2729
1658419200000|2022-07-21 16:00:00|12503.1|12502.1|12537.1|12536.1|12539.5|12538.5|12500.5|12499.5|6433
1658419500000|2022-07-21 16:05:00|12538.2|12537.2|12564.3|12563.3|12565|12564|12530.3|12529.3|7227
1658419800000|2022-07-21 16:10:00|12564.2|12563.2|12552.7|12551.7|12565.5|12564.5|12536.8|12535.8|6844
1658420100000|2022-07-21 16:15:00|12553|12552|12559.2|12558.2|12562|12561|12545.2|12544.2|4043
1658420400000|2022-07-21 16:20:00|12558.7|12557.7|12563.1|12562.1|12563.7|12562.7|12547.7|12546.7|3610
1658420700000|2022-07-21 16:25:00|12562.5|12561.5|12581.7|12580.7|12584.2|12583.2|12556.3|12555.3|5790
1658421000000|2022-07-21 16:30:00|12581.5|12580.5|12585.5|12584.5|12595.6|12594.6|12579.6|12578.6|6031
1658421300000|2022-07-21 16:35:00|12586|12585|12591.5|12590.5|12593.5|12592.5|12578.1|12577.1|4010
1658421600000|2022-07-21 16:40:00|12591.6|12590.6|12579|12578|12591.6|12590.6|12577|12576|3258
1658421900000|2022-07-21 16:45:00|12578.8|12577.8|12570.4|12569.4|12582.6|12581.6|12566.6|12565.6|3506
1658422200000|2022-07-21 16:50:00|12570.3|12569.3|12575|12574|12579.4|12578.4|12569|12568|2758
1658422500000|2022-07-21 16:55:00|12574.8|12573.8|12581|12580|12585|12584|12571.5|12570.5|2491
1658422800000|2022-07-21 17:00:00|12581.9|12580.9|12581.1|12580.1|12586|12585|12568.6|12567.6|2715
1658423100000|2022-07-21 17:05:00|12581.4|12580.4|12578.6|12577.6|12593.5|12592.5|12574.5|12573.5|3042
1658423400000|2022-07-21 17:10:00|12579|12578|12557.8|12556.8|12582.8|12581.8|12556|12555|3460
1658423700000|2022-07-21 17:15:00|12557.5|12556.5|12569|12568|12577.9|12576.9|12554|12553|3274
1658424000000|2022-07-21 17:20:00|12569.3|12568.3|12555.4|12554.4|12580|12579|12554.5|12553.5|3743
1658424300000|2022-07-21 17:25:00|12555.5|12554.5|12555|12554|12558.5|12557.5|12542.3|12541.3|3402
1658424600000|2022-07-21 17:30:00|12556|12555|12531.1|12530.1|12559.5|12558.5|12522.8|12521.8|8037
1658424900000|2022-07-21 17:35:00|12531|12530|12553.5|12552.5|12554.8|12553.8|12520.5|12519.5|5400
1658425200000|2022-07-21 17:40:00|12553.8|12552.8|12561.1|12560.1|12565.4|12564.4|12549.8|12548.8|3617
1658425500000|2022-07-21 17:45:00|12561.3|12560.3|12550.1|12549.1|12562.5|12561.5|12543.8|12542.8|3136
1658425800000|2022-07-21 17:50:00|12549.9|12548.9|12527.5|12526.5|12551.3|12550.3|12526.4|12525.4|3547
1658426100000|2022-07-21 17:55:00|12527.4|12526.4|12552.8|12551.8|12554.8|12553.8|12525.8|12524.8|3497
1658426400000|2022-07-21 18:00:00|12553.3|12552.3|12559|12558|12564.3|12563.3|12546.6|12545.6|3366
1658426700000|2022-07-21 18:05:00|12559.3|12558.3|12575|12574|12578.8|12577.8|12555.8|12554.8|3639
1658427000000|2022-07-21 18:10:00|12574.8|12573.8|12586.3|12585.3|12587.1|12586.1|12573.4|12572.4|2677
1658427300000|2022-07-21 18:15:00|12586.5|12585.5|12585.6|12584.6|12591|12590|12576.5|12575.5|3369
1658427600000|2022-07-21 18:20:00|12585.8|12584.8|12583.8|12582.8|12591.4|12590.4|12582.6|12581.6|2184
1658427900000|2022-07-21 18:25:00|12583.5|12582.5|12586.5|12585.5|12588.6|12587.6|12573.5|12572.5|3222
1658428200000|2022-07-21 18:30:00|12586.4|12585.4|12568.5|12567.5|12587|12586|12565.8|12564.8|3339
1658428500000|2022-07-21 18:35:00|12568.8|12567.8|12580|12579|12580.5|12579.5|12557.8|12556.8|4389
1658428800000|2022-07-21 18:40:00|12580.3|12579.3|12562|12561|12584|12583|12555.5|12554.5|3296
1658429100000|2022-07-21 18:45:00|12561.1|12560.1|12570.8|12569.8|12571.5|12570.5|12554|12553|3058
1658429400000|2022-07-21 18:50:00|12570.9|12569.9|12575.3|12574.3|12576.5|12575.5|12565|12564|2617
1658429700000|2022-07-21 18:55:00|12576|12575|12576.8|12575.8|12586.8|12585.8|12572|12571|2883
1658430000000|2022-07-21 19:00:00|12576.5|12575.5|12595.3|12594.3|12596.6|12595.6|12567.9|12566.9|3964
1658430300000|2022-07-21 19:05:00|12595.5|12594.5|12611.8|12610.8|12613.1|12612.1|12588.8|12587.8|4264
1658430600000|2022-07-21 19:10:00|12611.9|12610.9|12588.1|12587.1|12612|12611|12582|12581|5138
1658430900000|2022-07-21 19:15:00|12586|12585|12582.8|12581.8|12591.8|12590.8|12570.8|12569.8|3462
1658431200000|2022-07-21 19:20:00|12582|12581|12575.7|12574.7|12582.5|12581.5|12570.1|12569.1|2742
1658431500000|2022-07-21 19:25:00|12576.6|12575.6|12584.2|12583.2|12591.7|12590.7|12575.5|12574.5|3011
1658431800000|2022-07-21 19:30:00|12583.5|12582.5|12591.5|12590.5|12600.2|12599.2|12580.7|12579.7|4363
1658432100000|2022-07-21 19:35:00|12591.4|12590.4|12575.5|12574.5|12596.5|12595.5|12574.4|12573.4|4026
1658432400000|2022-07-21 19:40:00|12574.7|12573.7|12589.4|12588.4|12591.4|12590.4|12574.7|12573.7|2873
1658432700000|2022-07-21 19:45:00|12588.7|12587.7|12585.7|12584.7|12594.5|12593.5|12576.7|12575.7|3105
1658433000000|2022-07-21 19:50:00|12593.5|12592.5|12604.7|12603.7|12609|12608|12593.5|12592.5|7825
1658433300000|2022-07-21 19:55:00|12604.2|12603.2|12618.7|12617.7|12619.2|12618.2|12600.9|12599.9|14471
1658433600000|2022-07-21 20:00:00|12619.2|12617.2|12617|12615|12629.1|12627.1|12615.4|12613.4|6913
1658433900000|2022-07-21 20:05:00|12617.2|12615.2|12604.1|12602.1|12617.4|12615.4|12603.5|12601.5|3407
1658434200000|2022-07-21 20:10:00|12604|12602|12544.6|12542.6|12604|12602|12539.2|12537.2|10416
1658434500000|2022-07-21 20:15:00|12545.4|12543.4|12526|12524|12548.6|12546.6|12524.4|12522.4|3283
1658434800000|2022-07-21 20:20:00|12525.5|12523.5|12534.9|12532.9|12542.7|12540.7|12519.7|12517.7|2785
1658435100000|2022-07-21 20:25:00|12535.4|12533.4|12535.4|12533.4|12538.2|12536.2|12533.5|12531.5|632
1658435400000|2022-07-21 20:30:00|12535.5|12533.5|12545.4|12543.4|12547.6|12545.6|12534.2|12532.2|695
1658435700000|2022-07-21 20:35:00|12545.5|12543.5|12546.7|12544.7|12553.5|12551.5|12542.4|12540.4|1158
1658436000000|2022-07-21 20:40:00|12546.6|12544.6|12538.2|12536.2|12547.6|12545.6|12538.2|12536.2|593
1658436300000|2022-07-21 20:45:00|12540.2|12538.2|12535|12533|12541|12539|12533.2|12531.2|722
1658436600000|2022-07-21 20:50:00|12534.9|12532.9|12534.1|12532.1|12537.2|12535.2|12533.6|12531.6|530
1658436900000|2022-07-21 20:55:00|12534.4|12532.4|12547.4|12542.4|12547.8|12545.4|12533.4|12531.4|664
1658437200000|2022-07-21 21:00:00|12547.5|12542.5|12540.9|12535.9|12547.7|12542.7|12540.7|12535.7|0
1658437500000|2022-07-21 21:05:00|12541|12536|12535.4|12530.4|12541|12536|12535.4|12530.4|0
1658437800000|2022-07-21 21:10:00|12535.7|12530.7|12539.9|12534.9|12539.9|12534.9|12533.8|12528.8|0
1658438100000|2022-07-21 21:15:00|12539.5|12534.5|12538|12533|12539.6|12534.6|12537.1|12532.1|0
1658438400000|2022-07-21 21:20:00|12537.7|12532.7|12536.1|12531.1|12537.8|12532.8|12535.1|12530.1|0
1658438700000|2022-07-21 21:25:00|12536|12531|12535.3|12530.3|12536.2|12531.2|12534.1|12529.1|0
1658439000000|2022-07-21 21:30:00|12535.4|12530.4|12535.4|12530.4|12536.5|12531.5|12533.7|12528.7|0
1658439300000|2022-07-21 21:35:00|12535.2|12530.2|12536.1|12531.1|12537.4|12532.4|12535.2|12530.2|0
1658439600000|2022-07-21 21:40:00|12536.3|12531.3|12535.6|12530.6|12536.7|12531.7|12534.1|12529.1|0
1658439900000|2022-07-21 21:45:00|12535.5|12530.5|12534.5|12529.5|12535.5|12530.5|12533.9|12528.9|0
1658440200000|2022-07-21 21:50:00|12534.7|12529.7|12536.5|12531.5|12536.8|12531.8|12533.8|12528.8|0
1658440500000|2022-07-21 21:55:00|12536.4|12531.4|12536.9|12531.9|12536.9|12531.9|12535.5|12530.5|0
1658440800000|2022-07-21 22:00:00|12533.2|12531.2|12521.6|12519.6|12538.2|12536.2|12521.6|12519.6|1008
1658441100000|2022-07-21 22:05:00|12521.9|12519.9|12516.9|12514.9|12522.2|12520.2|12511.9|12509.9|633
1658441400000|2022-07-21 22:10:00|12517.6|12515.6|12517.2|12515.2|12518.1|12516.1|12510.9|12508.9|515
1658441700000|2022-07-21 22:15:00|12516.7|12514.7|12523.7|12521.7|12524.4|12522.4|12512.2|12510.2|555
1658442000000|2022-07-21 22:20:00|12523.9|12521.9|12523.4|12521.4|12531.6|12529.6|12522.9|12520.9|662
1658442300000|2022-07-21 22:25:00|12523.5|12521.5|12527.1|12525.1|12531.1|12529.1|12521.5|12519.5|363
1658442600000|2022-07-21 22:30:00|12527|12525|12532|12530|12534.2|12532.2|12526.9|12524.9|283
1658442900000|2022-07-21 22:35:00|12531.9|12529.9|12526.9|12524.9|12532|12530|12524.6|12522.6|283
1658443200000|2022-07-21 22:40:00|12526.6|12524.6|12526.7|12524.7|12529.7|12527.7|12525.6|12523.6|153
1658443500000|2022-07-21 22:45:00|12526.9|12524.9|12530.1|12528.1|12531.1|12529.1|12524.2|12522.2|157
1658443800000|2022-07-21 22:50:00|12530.2|12528.2|12528.9|12526.9|12530.7|12528.7|12525.6|12523.6|122
1658444100000|2022-07-21 22:55:00|12529|12527|12527.5|12525.5|12530.2|12528.2|12526.9|12524.9|81
1658444400000|2022-07-21 23:00:00|12527.1|12525.1|12528.1|12526.1|12529.2|12527.2|12524.9|12522.9|146
1658444700000|2022-07-21 23:05:00|12528.2|12526.2|12527.4|12525.4|12529.4|12527.4|12524.6|12522.6|151
1658445000000|2022-07-21 23:10:00|12527.5|12525.5|12527|12525|12529.2|12527.2|12526.2|12524.2|130
1658445300000|2022-07-21 23:15:00|12526.7|12524.7|12522.4|12520.4|12529.2|12527.2|12519.7|12517.7|394
1658445600000|2022-07-21 23:20:00|12522|12520|12524|12522|12524.6|12522.6|12517.7|12515.7|208
1658445900000|2022-07-21 23:25:00|12523.6|12521.6|12527|12525|12529.7|12527.7|12522.7|12520.7|196
1658446200000|2022-07-21 23:30:00|12526.9|12524.9|12527.1|12525.1|12533.9|12531.9|12522.9|12520.9|511
1658446500000|2022-07-21 23:35:00|12527.4|12525.4|12523|12521|12527.4|12525.4|12520.5|12518.5|370
1658446800000|2022-07-21 23:40:00|12523.1|12521.1|12527|12525|12528.6|12526.6|12522.4|12520.4|232
1658447100000|2022-07-21 23:45:00|12526.7|12524.7|12528.9|12526.9|12531.1|12529.1|12523.6|12521.6|397
1658447400000|2022-07-21 23:50:00|12528.6|12526.6|12521.4|12519.4|12528.7|12526.7|12520.6|12518.6|212
1658447700000|2022-07-21 23:55:00|12521.5|12519.5|12521.5|12519.5|12523.1|12521.1|12519.6|12517.6|243
1658448000000|2022-07-22 00:00:00|12521.2|12519.2|12515.1|12513.1|12521.5|12519.5|12503.4|12501.4|991
1658448300000|2022-07-22 00:05:00|12515|12513|12507.4|12505.4|12516.5|12514.5|12506.9|12504.9|430
1658448600000|2022-07-22 00:10:00|12507.2|12505.2|12513.2|12511.2|12513.7|12511.7|12504.2|12502.2|360
1658448900000|2022-07-22 00:15:00|12513.1|12511.1|12521.4|12519.4|12524.4|12522.4|12511.4|12509.4|544
1658449200000|2022-07-22 00:20:00|12521.5|12519.5|12523.6|12521.6|12525.7|12523.7|12520.5|12518.5|196
1658449500000|2022-07-22 00:25:00|12523.5|12521.5|12519.7|12517.7|12527.7|12525.7|12519.5|12517.5|228
1658449800000|2022-07-22 00:30:00|12519.6|12517.6|12521|12519|12527.6|12525.6|12519.5|12517.5|171
1658450100000|2022-07-22 00:35:00|12520.9|12518.9|12526.2|12524.2|12528.4|12526.4|12515.6|12513.6|229
1658450400000|2022-07-22 00:40:00|12526.1|12524.1|12520.2|12518.2|12527.6|12525.6|12518.6|12516.6|132
1658450700000|2022-07-22 00:45:00|12520.4|12518.4|12522.4|12520.4|12524.6|12522.6|12518.2|12516.2|132
1658451000000|2022-07-22 00:50:00|12522.2|12520.2|12525.2|12523.2|12527.7|12525.7|12521.6|12519.6|120
1658451300000|2022-07-22 00:55:00|12525|12523|12527.2|12525.2|12527.7|12525.7|12523.9|12521.9|99
1658451600000|2022-07-22 01:00:00|12527.1|12525.1|12516.1|12514.1|12527.2|12525.2|12513.5|12511.5|355
1658451900000|2022-07-22 01:05:00|12516|12514|12517.7|12515.7|12520.2|12518.2|12514.5|12512.5|136
1658452200000|2022-07-22 01:10:00|12517.6|12515.6|12517.9|12515.9|12517.9|12515.9|12513.7|12511.7|139
1658452500000|2022-07-22 01:15:00|12517.7|12515.7|12516.5|12514.5|12518.6|12516.6|12509.9|12507.9|251
1658452800000|2022-07-22 01:20:00|12516.2|12514.2|12518|12516|12521.5|12519.5|12514.7|12512.7|234
1658453100000|2022-07-22 01:25:00|12518.2|12516.2|12521.5|12519.5|12526|12524|12517.2|12515.2|213
1658453400000|2022-07-22 01:30:00|12521.6|12519.6|12527|12525|12527.7|12525.7|12521.4|12519.4|236
1658453700000|2022-07-22 01:35:00|12527.1|12525.1|12534.5|12532.5|12538.7|12536.7|12524.9|12522.9|554
1658454000000|2022-07-22 01:40:00|12533.9|12531.9|12539.7|12537.7|12544|12542|12533.2|12531.2|445
1658454300000|2022-07-22 01:45:00|12539.9|12537.9|12531.7|12529.7|12540.7|12538.7|12531.2|12529.2|328
1658454600000|2022-07-22 01:50:00|12531.6|12529.6|12532|12530|12536.1|12534.1|12527.9|12525.9|294
1658454900000|2022-07-22 01:55:00|12531.9|12529.9|12531.9|12529.9|12534.2|12532.2|12530.2|12528.2|154
1658455200000|2022-07-22 02:00:00|12531.6|12529.6|12533|12531|12534.6|12532.6|12527.9|12525.9|227
1658455500000|2022-07-22 02:05:00|12533.1|12531.1|12525.1|12523.1|12534.1|12532.1|12524.7|12522.7|229
1658455800000|2022-07-22 02:10:00|12525.2|12523.2|12517.5|12515.5|12525.6|12523.6|12517.5|12515.5|361
1658456100000|2022-07-22 02:15:00|12516.9|12514.9|12521|12519|12521.2|12519.2|12514.5|12512.5|277
1658456400000|2022-07-22 02:20:00|12520.9|12518.9|12517.2|12515.2|12522.7|12520.7|12517.2|12515.2|161
1658456700000|2022-07-22 02:25:00|12516.9|12514.9|12513.9|12511.9|12518.9|12516.9|12511.9|12509.9|390
1658457000000|2022-07-22 02:30:00|12513.7|12511.7|12512.4|12510.4|12515.7|12513.7|12511.2|12509.2|178
1658457300000|2022-07-22 02:35:00|12512.2|12510.2|12506.4|12504.4|12512.4|12510.4|12505.4|12503.4|364
1658457600000|2022-07-22 02:40:00|12506.5|12504.5|12515|12513|12515.5|12513.5|12506.4|12504.4|206
1658457900000|2022-07-22 02:45:00|12515.1|12513.1|12513.7|12511.7|12517.6|12515.6|12512.2|12510.2|236
1658458200000|2022-07-22 02:50:00|12513.9|12511.9|12517|12515|12520|12518|12511|12509|249
1658458500000|2022-07-22 02:55:00|12517.1|12515.1|12514.6|12512.6|12518|12516|12513.4|12511.4|144
1658458800000|2022-07-22 03:00:00|12514.5|12512.5|12514.5|12512.5|12520.9|12518.9|12512.2|12510.2|181
1658459100000|2022-07-22 03:05:00|12514.6|12512.6|12514.6|12512.6|12516.1|12514.1|12510.5|12508.5|182
1658459400000|2022-07-22 03:10:00|12514.7|12512.7|12517.5|12515.5|12518.5|12516.5|12513.5|12511.5|98
1658459700000|2022-07-22 03:15:00|12517.6|12515.6|12511.9|12509.9|12520.1|12518.1|12511.4|12509.4|135
1658460000000|2022-07-22 03:20:00|12511.7|12509.7|12509.7|12507.7|12513.9|12511.9|12506.4|12504.4|282
1658460300000|2022-07-22 03:25:00|12509.6|12507.6|12516.7|12514.7|12517.5|12515.5|12509.4|12507.4|140
1658460600000|2022-07-22 03:30:00|12516.6|12514.6|12519|12517|12521.7|12519.7|12515.9|12513.9|247
1658460900000|2022-07-22 03:35:00|12519.2|12517.2|12518|12516|12520.5|12518.5|12515.4|12513.4|112
1658461200000|2022-07-22 03:40:00|12518.4|12516.4|12520.6|12518.6|12521.6|12519.6|12516.5|12514.5|79
1658461500000|2022-07-22 03:45:00|12521|12519|12521.6|12519.6|12524.6|12522.6|12519.9|12517.9|212
1658461800000|2022-07-22 03:50:00|12521.7|12519.7|12518|12516|12521.7|12519.7|12517.5|12515.5|113
1658462100000|2022-07-22 03:55:00|12517.9|12515.9|12522.4|12520.4|12522.4|12520.4|12517.7|12515.7|104
1658462400000|2022-07-22 04:00:00|12522.2|12520.2|12524.5|12522.5|12524.7|12522.7|12521.9|12519.9|112
1658462700000|2022-07-22 04:05:00|12524.4|12522.4|12525.2|12523.2|12525.2|12523.2|12523.4|12521.4|69
1658463000000|2022-07-22 04:10:00|12525.6|12523.6|12521.6|12519.6|12526.6|12524.6|12521.4|12519.4|119
1658463300000|2022-07-22 04:15:00|12521.7|12519.7|12521.6|12519.6|12522.1|12520.1|12518|12516|115
1658463600000|2022-07-22 04:20:00|12521.9|12519.9|12522.9|12520.9|12524.6|12522.6|12521.5|12519.5|80
1658463900000|2022-07-22 04:25:00|12523.1|12521.1|12522|12520|12523.7|12521.7|12519.5|12517.5|54
1658464200000|2022-07-22 04:30:00|12521.9|12519.9|12517.9|12515.9|12523.1|12521.1|12517.2|12515.2|129
1658464500000|2022-07-22 04:35:00|12518.1|12516.1|12517.7|12515.7|12520.6|12518.6|12517.1|12515.1|91
1658464800000|2022-07-22 04:40:00|12517.6|12515.6|12516.6|12514.6|12518.6|12516.6|12514.4|12512.4|87
1658465100000|2022-07-22 04:45:00|12516.4|12514.4|12516.4|12514.4|12517.7|12515.7|12514.9|12512.9|122
1658465400000|2022-07-22 04:50:00|12516.2|12514.2|12516.6|12514.6|12518|12516|12515.1|12513.1|63
1658465700000|2022-07-22 04:55:00|12516.5|12514.5|12513|12511|12518.2|12516.2|12512.1|12510.1|100
1658466000000|2022-07-22 05:00:00|12512.5|12510.5|12520|12518|12520.5|12518.5|12509.2|12507.2|247
1658466300000|2022-07-22 05:05:00|12520.1|12518.1|12513.5|12511.5|12522.7|12520.7|12511|12509|147
1658466600000|2022-07-22 05:10:00|12513.2|12511.2|12505.5|12503.5|12515.1|12513.1|12497.5|12495.5|677
1658466900000|2022-07-22 05:15:00|12505.4|12503.4|12509.1|12507.1|12510.2|12508.2|12501|12499|344
1658467200000|2022-07-22 05:20:00|12509|12507|12508|12506|12512.2|12510.2|12506.5|12504.5|202
1658467500000|2022-07-22 05:25:00|12507.9|12505.9|12515.4|12513.4|12516|12514|12507.7|12505.7|291
1658467800000|2022-07-22 05:30:00|12515.2|12513.2|12505.5|12503.5|12515.4|12513.4|12498.5|12496.5|471
1658468100000|2022-07-22 05:35:00|12505.6|12503.6|12503|12501|12506.7|12504.7|12501.2|12499.2|156
1658468400000|2022-07-22 05:40:00|12502.7|12500.7|12501|12499|12506.1|12504.1|12500|12498|199
1658468700000|2022-07-22 05:45:00|12500.9|12498.9|12502.5|12500.5|12504.4|12502.4|12500.2|12498.2|123
1658469000000|2022-07-22 05:50:00|12502.4|12500.4|12504.9|12502.9|12506.5|12504.5|12500.6|12498.6|132
1658469300000|2022-07-22 05:55:00|12505|12503|12502.6|12500.6|12506.7|12504.7|12502.4|12500.4|163
1658469600000|2022-07-22 06:00:00|12502.5|12500.5|12504.2|12502.2|12512.5|12510.5|12501.4|12499.4|563
1658469900000|2022-07-22 06:05:00|12503.7|12501.7|12508.4|12506.4|12510.6|12508.6|12503.1|12501.1|293
1658470200000|2022-07-22 06:10:00|12508.2|12506.2|12512.1|12510.1|12514.6|12512.6|12504.9|12502.9|281
1658470500000|2022-07-22 06:15:00|12511.9|12509.9|12511|12509|12516.4|12514.4|12508.9|12506.9|259
1658470800000|2022-07-22 06:20:00|12511.1|12509.1|12514.9|12512.9|12515.5|12513.5|12509.9|12507.9|125
1658471100000|2022-07-22 06:25:00|12515|12513|12517.7|12515.7|12518.5|12516.5|12507.2|12505.2|234
1658471400000|2022-07-22 06:30:00|12518|12516|12516|12514|12521.2|12519.2|12513.7|12511.7|333
1658471700000|2022-07-22 06:35:00|12516.1|12514.1|12515.5|12513.5|12519.5|12517.5|12513|12511|232
1658472000000|2022-07-22 06:40:00|12515.6|12513.6|12520.5|12518.5|12524.2|12522.2|12514.9|12512.9|276
1658472300000|2022-07-22 06:45:00|12520.1|12518.1|12530.1|12528.1|12533.6|12531.6|12520|12518|665
1658472600000|2022-07-22 06:50:00|12530|12528|12524.1|12522.1|12530.4|12528.4|12518.6|12516.6|390
1658472900000|2022-07-22 06:55:00|12524.2|12522.2|12525.5|12523.5|12526.4|12524.4|12520.4|12518.4|197
1658473200000|2022-07-22 07:00:00|12525.6|12523.6|12531.7|12529.7|12532.2|12530.2|12512|12510|1251
1658473500000|2022-07-22 07:05:00|12531.2|12529.2|12536.1|12534.1|12536.6|12534.6|12519.4|12517.4|798
1658473800000|2022-07-22 07:10:00|12536|12534|12543.2|12541.2|12543.2|12541.2|12531.1|12529.1|1148
1658474100000|2022-07-22 07:15:00|12543.4|12541.4|12530.2|12528.2|12549.5|12547.5|12527.7|12525.7|1332
1658474400000|2022-07-22 07:20:00|12530.4|12528.4|12539.4|12537.4|12541.4|12539.4|12529.7|12527.7|512
1658474700000|2022-07-22 07:25:00|12539.2|12537.2|12526.9|12524.9|12544|12542|12525.6|12523.6|810
1658475000000|2022-07-22 07:30:00|12519.1|12517.1|12526|12524|12538.7|12536.7|12519.1|12517.1|1746
1658475300000|2022-07-22 07:35:00|12525.9|12523.9|12510.4|12508.4|12530.7|12528.7|12507.5|12505.5|983
1658475600000|2022-07-22 07:40:00|12510.5|12508.5|12512.4|12510.4|12517.2|12515.2|12505.7|12503.7|657
1658475900000|2022-07-22 07:45:00|12512.5|12510.5|12517.5|12515.5|12519.5|12517.5|12511.5|12509.5|498
1658476200000|2022-07-22 07:50:00|12517.2|12515.2|12521.6|12519.6|12521.9|12519.9|12511.2|12509.2|470
1658476500000|2022-07-22 07:55:00|12521.7|12519.7|12528.2|12526.2|12534|12532|12521.1|12519.1|842
1658476800000|2022-07-22 08:00:00|12530.4|12528.4|12521|12519|12533.7|12531.7|12516.2|12514.2|873
1658477100000|2022-07-22 08:05:00|12521.1|12519.1|12511.7|12509.7|12523.6|12521.6|12510|12508|869
1658477400000|2022-07-22 08:10:00|12511.9|12509.9|12527|12525|12528|12526|12510.4|12508.4|823
1658477700000|2022-07-22 08:15:00|12526.9|12524.9|12525.4|12523.4|12535.6|12533.6|12525.1|12523.1|822
1658478000000|2022-07-22 08:20:00|12525.2|12523.2|12530.1|12528.1|12532.2|12530.2|12520.7|12518.7|738
1658478300000|2022-07-22 08:25:00|12530|12528|12540|12538|12540.6|12538.6|12530|12528|558
1658478600000|2022-07-22 08:30:00|12539.9|12537.9|12536.1|12534.1|12543.9|12541.9|12529.4|12527.4|638
1658478900000|2022-07-22 08:35:00|12536.4|12534.4|12540|12538|12545.6|12543.6|12536.4|12534.4|643
1658479200000|2022-07-22 08:40:00|12540.6|12538.6|12542.2|12540.2|12551.2|12549.2|12540.1|12538.1|849
1658479500000|2022-07-22 08:45:00|12542.1|12540.1|12541.7|12539.7|12548.1|12546.1|12539.5|12537.5|428
1658479800000|2022-07-22 08:50:00|12542|12540|12541.6|12539.6|12546|12544|12538.2|12536.2|424
1658480100000|2022-07-22 08:55:00|12541.4|12539.4|12542.2|12540.2|12544.6|12542.6|12537.9|12535.9|454
1658480400000|2022-07-22 09:00:00|12541.7|12539.7|12542.7|12540.7|12548.5|12546.5|12539.5|12537.5|385
1658480700000|2022-07-22 09:05:00|12543.1|12541.1|12547.1|12545.1|12553.5|12551.5|12543|12541|528
1658481000000|2022-07-22 09:10:00|12547.2|12545.2|12546.9|12544.9|12557|12555|12546.9|12544.9|435
1658481300000|2022-07-22 09:15:00|12546.7|12544.7|12560.2|12558.2|12563.4|12561.4|12546.4|12544.4|1058
1658481600000|2022-07-22 09:20:00|12560.1|12558.1|12554.5|12552.5|12562|12560|12551.2|12549.2|473
1658481900000|2022-07-22 09:25:00|12554.4|12552.4|12549.9|12547.9|12557.7|12555.7|12548.4|12546.4|672
1658482200000|2022-07-22 09:30:00|12549.7|12547.7|12545.6|12543.6|12550.7|12548.7|12543|12541|407
1658482500000|2022-07-22 09:35:00|12545.7|12543.7|12542.7|12540.7|12549.6|12547.6|12542|12540|311
1658482800000|2022-07-22 09:40:00|12542.9|12540.9|12544.6|12542.6|12548.7|12546.7|12542.1|12540.1|307
1658483100000|2022-07-22 09:45:00|12544.5|12542.5|12550.7|12548.7|12551|12549|12542.5|12540.5|308
1658483400000|2022-07-22 09:50:00|12551.1|12549.1|12550.7|12548.7|12556.1|12554.1|12550.1|12548.1|380
1658483700000|2022-07-22 09:55:00|12550.6|12548.6|12542|12540|12551|12549|12541.1|12539.1|400
1658484000000|2022-07-22 10:00:00|12541.9|12539.9|12551.4|12549.4|12552.6|12550.6|12540.5|12538.5|494
1658484300000|2022-07-22 10:05:00|12552.5|12550.5|12547.4|12545.4|12555|12553|12543.1|12541.1|511
1658484600000|2022-07-22 10:10:00|12547.2|12545.2|12543.6|12541.6|12548.1|12546.1|12537.6|12535.6|355
1658484900000|2022-07-22 10:15:00|12543.7|12541.7|12543.4|12541.4|12544.7|12542.7|12536.9|12534.9|259
1658485200000|2022-07-22 10:20:00|12543.9|12541.9|12539.4|12537.4|12544.4|12542.4|12537.1|12535.1|173
1658485500000|2022-07-22 10:25:00|12538.5|12536.5|12544.5|12542.5|12545.2|12543.2|12537.2|12535.2|244
1658485800000|2022-07-22 10:30:00|12544.6|12542.6|12552.7|12550.7|12553.1|12551.1|12543.2|12541.2|494
1658486100000|2022-07-22 10:35:00|12553.1|12551.1|12560.9|12558.9|12562.6|12560.6|12552.7|12550.7|827
1658486400000|2022-07-22 10:40:00|12560.7|12558.7|12570.9|12568.9|12571.4|12569.4|12556.7|12554.7|1086
1658486700000|2022-07-22 10:45:00|12570.4|12568.4|12569.6|12567.6|12576|12574|12569.4|12567.4|766
1658487000000|2022-07-22 10:50:00|12570|12568|12564.7|12562.7|12574.1|12572.1|12563.4|12561.4|469
1658487300000|2022-07-22 10:55:00|12565|12563|12559.7|12557.7|12569|12567|12559.1|12557.1|524
1658487600000|2022-07-22 11:00:00|12559.4|12557.4|12547|12545|12561.6|12559.6|12541.7|12539.7|1813
1658487900000|2022-07-22 11:05:00|12546.9|12544.9|12548.4|12546.4|12551.1|12549.1|12539.2|12537.2|838
1658488200000|2022-07-22 11:10:00|12548.2|12546.2|12548.2|12546.2|12550.1|12548.1|12545.4|12543.4|433
1658488500000|2022-07-22 11:15:00|12548.5|12546.5|12549.2|12547.2|12554.1|12552.1|12544.6|12542.6|579
1658488800000|2022-07-22 11:20:00|12549|12547|12551.2|12549.2|12553.6|12551.6|12548.1|12546.1|343
1658489100000|2022-07-22 11:25:00|12551.1|12549.1|12559|12557|12559.4|12557.4|12551.1|12549.1|560
1658489400000|2022-07-22 11:30:00|12559.2|12557.2|12559.9|12557.9|12562.4|12560.4|12553|12551|818
1658489700000|2022-07-22 11:35:00|12560|12558|12562.9|12560.9|12563.6|12561.6|12553.6|12551.6|535
1658490000000|2022-07-22 11:40:00|12563|12561|12570.6|12568.6|12573.7|12571.7|12561.6|12559.6|827
1658490300000|2022-07-22 11:45:00|12570.7|12568.7|12574.6|12572.6|12580.9|12578.9|12568.1|12566.1|870
1658490600000|2022-07-22 11:50:00|12574.7|12572.7|12581.1|12579.1|12581.1|12579.1|12571.7|12569.7|574
1658490900000|2022-07-22 11:55:00|12580.9|12578.9|12589.5|12587.5|12590|12588|12576.2|12574.2|1272
1658491200000|2022-07-22 12:00:00|12589.4|12587.4|12572.4|12570.4|12590.5|12588.5|12569.6|12567.6|1296
1658491500000|2022-07-22 12:05:00|12572.2|12570.2|12573.6|12571.6|12577.5|12575.5|12571.2|12569.2|737
1658491800000|2022-07-22 12:10:00|12573.9|12571.9|12578.7|12576.7|12580.4|12578.4|12570.5|12568.5|553
1658492100000|2022-07-22 12:15:00|12578.9|12576.9|12586.6|12584.6|12589.6|12587.6|12577.9|12575.9|1164
1658492400000|2022-07-22 12:20:00|12586.7|12584.7|12588.6|12586.6|12590.4|12588.4|12582.4|12580.4|781
1658492700000|2022-07-22 12:25:00|12588.5|12586.5|12574.5|12572.5|12590.1|12588.1|12572.9|12570.9|1144
1658493000000|2022-07-22 12:30:00|12575.4|12573.4|12574.7|12572.7|12580.4|12578.4|12571.4|12569.4|727
1658493300000|2022-07-22 12:35:00|12575|12573|12571.2|12569.2|12576.7|12574.7|12567.2|12565.2|991
1658493600000|2022-07-22 12:40:00|12571|12569|12571.9|12569.9|12573.4|12571.4|12565.4|12563.4|749
1658493900000|2022-07-22 12:45:00|12571.7|12569.7|12576.7|12574.7|12580.5|12578.5|12569.4|12567.4|755
1658494200000|2022-07-22 12:50:00|12576.1|12574.1|12579|12577|12581.7|12579.7|12573.2|12571.2|708
1658494500000|2022-07-22 12:55:00|12578.9|12576.9|12570.5|12568.5|12579.5|12577.5|12569.7|12567.7|904
1658494800000|2022-07-22 13:00:00|12571|12569|12571.9|12569.9|12575.2|12573.2|12566.4|12564.4|1307
1658495100000|2022-07-22 13:05:00|12571|12569|12575.2|12573.2|12579.1|12577.1|12569|12567|1088
1658495400000|2022-07-22 13:10:00|12575.1|12573.1|12586.5|12584.5|12588.7|12586.7|12575|12573|1326
1658495700000|2022-07-22 13:15:00|12586.4|12584.4|12580.7|12578.7|12587.7|12585.7|12577.4|12575.4|1154
1658496000000|2022-07-22 13:20:00|12580.9|12578.9|12587.5|12585.5|12592.9|12590.9|12580.2|12578.2|1519
1658496300000|2022-07-22 13:25:00|12587.7|12585.7|12581.4|12579.4|12590.7|12588.7|12578|12576|2550
1658496600000|2022-07-22 13:30:00|12580.9|12579.9|12563|12562|12587|12586|12547|12546|22180
1658496900000|2022-07-22 13:35:00|12562.6|12561.6|12614.1|12613.1|12617.5|12616.5|12539.7|12538.7|19337
1658497200000|2022-07-22 13:40:00|12613.2|12612.2|12592.9|12591.9|12622.4|12621.4|12589.5|12588.5|9259
1658497500000|2022-07-22 13:45:00|12592.6|12591.6|12630.9|12629.9|12638.7|12637.7|12570.5|12569.5|16364
1658497800000|2022-07-22 13:50:00|12630.2|12629.2|12593|12592|12670.7|12669.7|12580.4|12579.4|18035
1658498100000|2022-07-22 13:55:00|12592.1|12591.1|12551.9|12550.9|12594.1|12593.1|12551.1|12550.1|9908
1658498400000|2022-07-22 14:00:00|12552.9|12551.9|12543.1|12542.1|12559.6|12558.6|12526.6|12525.6|10751
1658498700000|2022-07-22 14:05:00|12543.2|12542.2|12532.4|12531.4|12545.2|12544.2|12516.9|12515.9|10071
1658499000000|2022-07-22 14:10:00|12530.9|12529.9|12561.6|12560.6|12574.4|12573.4|12529.7|12528.7|7673
1658499300000|2022-07-22 14:15:00|12562.2|12561.2|12573.3|12572.3|12581.4|12580.4|12560.7|12559.7|7517
1658499600000|2022-07-22 14:20:00|12573.6|12572.6|12544.6|12543.6|12573.6|12572.6|12538.4|12537.4|9288
1658499900000|2022-07-22 14:25:00|12544.8|12543.8|12557.4|12556.4|12562.4|12561.4|12524.1|12523.1|8839
1658500200000|2022-07-22 14:30:00|12557.6|12556.6|12543.1|12542.1|12574.3|12573.3|12536.7|12535.7|6307
1658500500000|2022-07-22 14:35:00|12543.9|12542.9|12545.2|12544.2|12557.1|12556.1|12533.7|12532.7|5850
1658500800000|2022-07-22 14:40:00|12544.7|12543.7|12546.4|12545.4|12566.9|12565.9|12535.3|12534.3|6180
1658501100000|2022-07-22 14:45:00|12545.3|12544.3|12546.6|12545.6|12560.2|12559.2|12534.3|12533.3|5805
1658501400000|2022-07-22 14:50:00|12546.8|12545.8|12574.8|12573.8|12584.1|12583.1|12534.8|12533.8|6389
1658501700000|2022-07-22 14:55:00|12574.4|12573.4|12554.9|12553.9|12583.3|12582.3|12551.8|12550.8|4367
1658502000000|2022-07-22 15:00:00|12554.6|12553.6|12503.9|12502.9|12560.1|12559.1|12503.6|12502.6|8376
1658502300000|2022-07-22 15:05:00|12503.8|12502.8|12511.3|12510.3|12517.6|12516.6|12498.3|12497.3|7189
1658502600000|2022-07-22 15:10:00|12510.6|12509.6|12529.9|12528.9|12531.6|12530.6|12507.6|12506.6|5344
1658502900000|2022-07-22 15:15:00|12530.3|12529.3|12524.4|12523.4|12531.1|12530.1|12507.1|12506.1|5024
1658503200000|2022-07-22 15:20:00|12524.2|12523.2|12464.6|12463.6|12525.8|12524.8|12464.2|12463.2|8746
1658503500000|2022-07-22 15:25:00|12464.4|12463.4|12460.6|12459.6|12476.8|12475.8|12459.1|12458.1|6857
1658503800000|2022-07-22 15:30:00|12459.6|12458.6|12430.3|12429.3|12468.3|12467.3|12427.7|12426.7|11064
1658504100000|2022-07-22 15:35:00|12430.1|12429.1|12413.1|12412.1|12435.8|12434.8|12393.8|12392.8|12046
1658504400000|2022-07-22 15:40:00|12412.1|12411.1|12414.7|12413.7|12431.2|12430.2|12399.3|12398.3|8375
1658504700000|2022-07-22 15:45:00|12415.3|12414.3|12426.1|12425.1|12427.8|12426.8|12405.6|12404.6|5200
1658505000000|2022-07-22 15:50:00|12424.9|12423.9|12441.6|12440.6|12442.8|12441.8|12415.7|12414.7|5634
1658505300000|2022-07-22 15:55:00|12440.2|12439.2|12434.3|12433.3|12440.6|12439.6|12420.3|12419.3|4747
1658505600000|2022-07-22 16:00:00|12433.1|12432.1|12425.7|12424.7|12446.6|12445.6|12418.3|12417.3|5681
1658505900000|2022-07-22 16:05:00|12425.6|12424.6|12413.3|12412.3|12436.2|12435.2|12410.6|12409.6|4569
1658506200000|2022-07-22 16:10:00|12413.4|12412.4|12393.2|12392.2|12413.4|12412.4|12384.6|12383.6|7083
1658506500000|2022-07-22 16:15:00|12392.3|12391.3|12398.3|12397.3|12414.3|12413.3|12392.1|12391.1|4491
1658506800000|2022-07-22 16:20:00|12398.6|12397.6|12390.3|12389.3|12404.1|12403.1|12385.8|12384.8|4796
1658507100000|2022-07-22 16:25:00|12390.6|12389.6|12401.4|12400.4|12409.4|12408.4|12378.6|12377.6|5795
1658507400000|2022-07-22 16:30:00|12401.2|12400.2|12424.4|12423.4|12427.3|12426.3|12398.1|12397.1|4922
1658507700000|2022-07-22 16:35:00|12424.3|12423.3|12417.3|12416.3|12425.2|12424.2|12406.8|12405.8|4016
1658508000000|2022-07-22 16:40:00|12419|12418|12404.8|12403.8|12427|12426|12400.8|12399.8|4022
1658508300000|2022-07-22 16:45:00|12404.3|12403.3|12411.5|12410.5|12430.8|12429.8|12401|12400|4892
1658508600000|2022-07-22 16:50:00|12410.8|12409.8|12415|12414|12424.3|12423.3|12408.8|12407.8|2630
1658508900000|2022-07-22 16:55:00|12414.9|12413.9|12401.8|12400.8|12420.7|12419.7|12395|12394|3158
1658509200000|2022-07-22 17:00:00|12402|12401|12381|12380|12402|12401|12376.8|12375.8|5788
1658509500000|2022-07-22 17:05:00|12380.9|12379.9|12395.8|12394.8|12396.3|12395.3|12379.8|12378.8|3798
1658509800000|2022-07-22 17:10:00|12395.7|12394.7|12376.5|12375.5|12397.2|12396.2|12376|12375|3824
1658510100000|2022-07-22 17:15:00|12376.8|12375.8|12368.5|12367.5|12387.5|12386.5|12366.8|12365.8|5303
1658510400000|2022-07-22 17:20:00|12369|12368|12361.8|12360.8|12378|12377|12360.8|12359.8|4921
1658510700000|2022-07-22 17:25:00|12361.7|12360.7|12367|12366|12372.9|12371.9|12356.5|12355.5|5641
1658511000000|2022-07-22 17:30:00|12366.5|12365.5|12345.7|12344.7|12366.5|12365.5|12345.5|12344.5|6326
1658511300000|2022-07-22 17:35:00|12345.8|12344.8|12352.8|12351.8|12354.8|12353.8|12332.3|12331.3|8191
1658511600000|2022-07-22 17:40:00|12352|12351|12358.8|12357.8|12360.9|12359.9|12341.2|12340.2|5016
1658511900000|2022-07-22 17:45:00|12358.9|12357.9|12359.5|12358.5|12372.5|12371.5|12355.5|12354.5|5617
1658512200000|2022-07-22 17:50:00|12359.3|12358.3|12355.8|12354.8|12361.7|12360.7|12346.3|12345.3|4406
1658512500000|2022-07-22 17:55:00|12355.9|12354.9|12368.3|12367.3|12374.5|12373.5|12355|12354|4946
1658512800000|2022-07-22 18:00:00|12368|12367|12335|12334|12372.3|12371.3|12334.2|12333.2|6957
1658513100000|2022-07-22 18:05:00|12335.2|12334.2|12335.3|12334.3|12349.5|12348.5|12334.2|12333.2|3847
1658513400000|2022-07-22 18:10:00|12334.8|12333.8|12331|12330|12338|12337|12325.8|12324.8|4759
1658513700000|2022-07-22 18:15:00|12331.2|12330.2|12349.5|12348.5|12354|12353|12329.8|12328.8|5548
1658514000000|2022-07-22 18:20:00|12349.4|12348.4|12338|12337|12352.7|12351.7|12337|12336|3354
1658514300000|2022-07-22 18:25:00|12338.3|12337.3|12340.4|12339.4|12344.5|12343.5|12326.7|12325.7|4236
1658514600000|2022-07-22 18:30:00|12340.5|12339.5|12351|12350|12358.5|12357.5|12318.8|12317.8|8263
1658514900000|2022-07-22 18:35:00|12350.5|12349.5|12339.3|12338.3|12356.3|12355.3|12330.3|12329.3|4595
1658515200000|2022-07-22 18:40:00|12339|12338|12329.3|12328.3|12339.4|12338.4|12326.3|12325.3|2999
1658515500000|2022-07-22 18:45:00|12327.9|12326.9|12345.9|12344.9|12347.8|12346.8|12326|12325|2929
1658515800000|2022-07-22 18:50:00|12345.8|12344.8|12353.3|12352.3|12357.3|12356.3|12336.3|12335.3|4601
1658516100000|2022-07-22 18:55:00|12353.4|12352.4|12359.7|12358.7|12369|12368|12352.3|12351.3|4936
1658516400000|2022-07-22 19:00:00|12360.3|12359.3|12361|12360|12368.8|12367.8|12349.4|12348.4|3755
1658516700000|2022-07-22 19:05:00|12360.8|12359.8|12348.3|12347.3|12363.3|12362.3|12339.8|12338.8|4861
1658517000000|2022-07-22 19:10:00|12348|12347|12384.5|12383.5|12384.8|12383.8|12344.3|12343.3|5470
1658517300000|2022-07-22 19:15:00|12384.3|12383.3|12374.8|12373.8|12384.5|12383.5|12370.5|12369.5|3953
1658517600000|2022-07-22 19:20:00|12376.3|12375.3|12402.9|12401.9|12403|12402|12375.5|12374.5|5392
1658517900000|2022-07-22 19:25:00|12403.1|12402.1|12402|12401|12404|12403|12385|12384|5568
1658518200000|2022-07-22 19:30:00|12402.1|12401.1|12378|12377|12405.8|12404.8|12376.8|12375.8|5826
1658518500000|2022-07-22 19:35:00|12377.8|12376.8|12374|12373|12386.8|12385.8|12372.5|12371.5|4507
1658518800000|2022-07-22 19:40:00|12374.8|12373.8|12367|12366|12387|12386|12366.5|12365.5|4414
1658519100000|2022-07-22 19:45:00|12367.4|12366.4|12369.9|12368.9|12382.8|12381.8|12354.9|12353.9|6013
1658519400000|2022-07-22 19:50:00|12374.4|12373.4|12377|12376|12389|12388|12365.8|12364.8|10211
1658519700000|2022-07-22 19:55:00|12376.8|12375.8|12398.9|12397.9|12402.1|12401.1|12376.5|12375.5|13811
1658520000000|2022-07-22 20:00:00|12399.4|12397.4|12396.6|12394.6|12402.5|12400.5|12384.5|12382.5|6731
1658520300000|2022-07-22 20:05:00|12396|12394|12399.1|12397.1|12402|12400|12392|12390|2130
1658520600000|2022-07-22 20:10:00|12399.4|12397.4|12400|12398|12401|12399|12395.6|12393.6|1381
1658520900000|2022-07-22 20:15:00|12399.9|12397.9|12400.8|12398.8|12401.3|12399.3|12396.1|12394.1|507
1658521200000|2022-07-22 20:20:00|12400.9|12398.9|12400.1|12398.1|12401.3|12399.3|12398.4|12396.4|343
1658521500000|2022-07-22 20:25:00|12400.3|12398.3|12403.1|12401.1|12404|12402|12400|12398|374
1658521800000|2022-07-22 20:30:00|12403.3|12401.3|12402|12400|12403.6|12401.6|12401.5|12399.5|242
1658522100000|2022-07-22 20:35:00|12401.8|12399.8|12399.9|12397.9|12403.1|12401.1|12399.5|12397.5|261
1658522400000|2022-07-22 20:40:00|12400.4|12398.4|12401|12399|12402.8|12400.8|12400|12398|250
1658522700000|2022-07-22 20:45:00|12401.1|12399.1|12402.5|12400.5|12402.9|12400.9|12399|12397|333
1658523000000|2022-07-22 20:50:00|12402.8|12400.8|12403.4|12401.4|12403.9|12401.9|12401.1|12399.1|208
1658523300000|2022-07-22 20:55:00|12403.3|12401.3|12403.6|12398.6|12404.5|12402.5|12401|12398.4|424
1658700000000|2022-07-24 22:00:00|12411.5|12409.5|12385.3|12383.3|12411.5|12409.5|12380.1|12378.1|859
1658700300000|2022-07-24 22:05:00|12384.9|12382.9|12381.8|12379.8|12387.3|12385.3|12378.5|12376.5|534
1658700600000|2022-07-24 22:10:00|12381.6|12379.6|12386.8|12384.8|12390.1|12388.1|12381.4|12379.4|322
1658700900000|2022-07-24 22:15:00|12386.9|12384.9|12385.8|12383.8|12388.8|12386.8|12376.6|12374.6|430
1658701200000|2022-07-24 22:20:00|12385.9|12383.9|12382.8|12380.8|12388.1|12386.1|12382.4|12380.4|208
1658701500000|2022-07-24 22:25:00|12382.9|12380.9|12389.1|12387.1|12395.5|12393.5|12382.1|12380.1|349
1658701800000|2022-07-24 22:30:00|12389.3|12387.3|12398.8|12396.8|12400.5|12398.5|12389.3|12387.3|448
1658702100000|2022-07-24 22:35:00|12398.9|12396.9|12397.6|12395.6|12403.1|12401.1|12397.4|12395.4|309
1658702400000|2022-07-24 22:40:00|12397.5|12395.5|12396.5|12394.5|12407.6|12405.6|12395.9|12393.9|398
1658702700000|2022-07-24 22:45:00|12396.4|12394.4|12395.4|12393.4|12398.4|12396.4|12393.1|12391.1|181
1658703000000|2022-07-24 22:50:00|12395.8|12393.8|12395.8|12393.8|12400.4|12398.4|12395.6|12393.6|87
1658703300000|2022-07-24 22:55:00|12395.1|12393.1|12393.4|12391.4|12396|12394|12390.9|12388.9|180
1658703600000|2022-07-24 23:00:00|12393.3|12391.3|12399.1|12397.1|12402.3|12400.3|12393.3|12391.3|218
1658703900000|2022-07-24 23:05:00|12399.3|12397.3|12403.9|12401.9|12404.4|12402.4|12398.5|12396.5|133
1658704200000|2022-07-24 23:10:00|12403.8|12401.8|12398|12396|12404.6|12402.6|12396.4|12394.4|180
1658704500000|2022-07-24 23:15:00|12398.9|12396.9|12391.9|12389.9|12399.6|12397.6|12387.4|12385.4|308
1658704800000|2022-07-24 23:20:00|12391.8|12389.8|12395.3|12393.3|12396.3|12394.3|12390.9|12388.9|193
1658705100000|2022-07-24 23:25:00|12395.4|12393.4|12395.8|12393.8|12399.8|12397.8|12393.1|12391.1|183
1658705400000|2022-07-24 23:30:00|12395.9|12393.9|12394|12392|12399.9|12397.9|12387.9|12385.9|363
1658705700000|2022-07-24 23:35:00|12394.4|12392.4|12392.3|12390.3|12396.4|12394.4|12389.5|12387.5|208
1658706000000|2022-07-24 23:40:00|12392.1|12390.1|12388.4|12386.4|12398.8|12396.8|12386|12384|278
1658706300000|2022-07-24 23:45:00|12388.3|12386.3|12389|12387|12393.8|12391.8|12384.5|12382.5|263
1658706600000|2022-07-24 23:50:00|12388.6|12386.6|12382.6|12380.6|12388.6|12386.6|12381.6|12379.6|304
1658706900000|2022-07-24 23:55:00|12382.8|12380.8|12378.9|12376.9|12383.3|12381.3|12378.1|12376.1|271
1658707200000|2022-07-25 00:00:00|12378.8|12376.8|12389.1|12387.1|12392.9|12390.9|12376.5|12374.5|817
1658707500000|2022-07-25 00:05:00|12388.6|12386.6|12395.4|12393.4|12396|12394|12379.4|12377.4|488
1658707800000|2022-07-25 00:10:00|12395.6|12393.6|12399.1|12397.1|12403|12401|12393.1|12391.1|450
1658708100000|2022-07-25 00:15:00|12399|12397|12402.3|12400.3|12410|12408|12395.6|12393.6|591
1658708400000|2022-07-25 00:20:00|12402.1|12400.1|12410|12408|12412|12410|12399.1|12397.1|361
1658708700000|2022-07-25 00:25:00|12409.8|12407.8|12402.5|12400.5|12410.9|12408.9|12400.3|12398.3|369
1658709000000|2022-07-25 00:30:00|12402.3|12400.3|12395.8|12393.8|12406.1|12404.1|12395.5|12393.5|298
1658709300000|2022-07-25 00:35:00|12395.6|12393.6|12385.5|12383.5|12397.8|12395.8|12384.4|12382.4|559
1658709600000|2022-07-25 00:40:00|12385.1|12383.1|12386.3|12384.3|12388.4|12386.4|12378|12376|457
1658709900000|2022-07-25 00:45:00|12386.1|12384.1|12383|12381|12390.9|12388.9|12380.8|12378.8|279
1658710200000|2022-07-25 00:50:00|12382.8|12380.8|12384.9|12382.9|12386.5|12384.5|12378.6|12376.6|283
1658710500000|2022-07-25 00:55:00|12384.8|12382.8|12369|12367|12385.1|12383.1|12367|12365|638
1658710800000|2022-07-25 01:00:00|12368|12366|12365.9|12363.9|12375|12373|12361.5|12359.5|604
1658711100000|2022-07-25 01:05:00|12366|12364|12369.4|12367.4|12372.8|12370.8|12362.8|12360.8|259
1658711400000|2022-07-25 01:10:00|12369.3|12367.3|12373|12371|12376|12374|12368|12366|253
1658711700000|2022-07-25 01:15:00|12372.9|12370.9|12383.3|12381.3|12385|12383|12369|12367|458
1658712000000|2022-07-25 01:20:00|12383.5|12381.5|12378.5|12376.5|12385.4|12383.4|12377.1|12375.1|262
1658712300000|2022-07-25 01:25:00|12378.3|12376.3|12378.5|12376.5|12384|12382|12376.1|12374.1|231
1658712600000|2022-07-25 01:30:00|12378.6|12376.6|12373.6|12371.6|12379.5|12377.5|12365.5|12363.5|617
1658712900000|2022-07-25 01:35:00|12373.5|12371.5|12378.6|12376.6|12381.6|12379.6|12371.1|12369.1|387
1658713200000|2022-07-25 01:40:00|12378.9|12376.9|12376|12374|12379.3|12377.3|12367|12365|433
1658713500000|2022-07-25 01:45:00|12376.3|12374.3|12372.3|12370.3|12379.4|12377.4|12370.9|12368.9|256
1658713800000|2022-07-25 01:50:00|12372.4|12370.4|12374.5|12372.5|12375.1|12373.1|12366.1|12364.1|323
1658714100000|2022-07-25 01:55:00|12374.4|12372.4|12373.8|12371.8|12380.9|12378.9|12371.5|12369.5|306
1658714400000|2022-07-25 02:00:00|12373.5|12371.5|12379.9|12377.9|12384.9|12382.9|12372.1|12370.1|267
1658714700000|2022-07-25 02:05:00|12380|12378|12373.8|12371.8|12381.9|12379.9|12371.3|12369.3|206
1658715000000|2022-07-25 02:10:00|12373.5|12371.5|12382.1|12380.1|12382.8|12380.8|12370.5|12368.5|243
1658715300000|2022-07-25 02:15:00|12382.5|12380.5|12375.6|12373.6|12387.3|12385.3|12372.5|12370.5|317
1658715600000|2022-07-25 02:20:00|12375.8|12373.8|12376.3|12374.3|12381.1|12379.1|12375|12373|147
1658715900000|2022-07-25 02:25:00|12376.6|12374.6|12377.9|12375.9|12379.9|12377.9|12375.6|12373.6|80
1658716200000|2022-07-25 02:30:00|12377.8|12375.8|12374.9|12372.9|12381.5|12379.5|12373.8|12371.8|197
1658716500000|2022-07-25 02:35:00|12375.1|12373.1|12378.4|12376.4|12379.8|12377.8|12374.8|12372.8|70
1658716800000|2022-07-25 02:40:00|12378.3|12376.3|12383.3|12381.3|12384.6|12382.6|12377.1|12375.1|165
1658717100000|2022-07-25 02:45:00|12383.1|12381.1|12381.8|12379.8|12383.1|12381.1|12379.1|12377.1|111
1658717400000|2022-07-25 02:50:00|12381.5|12379.5|12387.3|12385.3|12392.4|12390.4|12381.5|12379.5|390
1658717700000|2022-07-25 02:55:00|12387.1|12385.1|12388|12386|12388.8|12386.8|12385.3|12383.3|92
1658718000000|2022-07-25 03:00:00|12387.9|12385.9|12384.3|12382.3|12389.5|12387.5|12383.1|12381.1|171
1658718300000|2022-07-25 03:05:00|12383.9|12381.9|12391.5|12389.5|12391.8|12389.8|12383.1|12381.1|168
1658718600000|2022-07-25 03:10:00|12391.4|12389.4|12386.5|12384.5|12393.5|12391.5|12385.4|12383.4|193
1658718900000|2022-07-25 03:15:00|12386.4|12384.4|12389.6|12387.6|12391.4|12389.4|12385.8|12383.8|97
1658719200000|2022-07-25 03:20:00|12389.8|12387.8|12377.9|12375.9|12389.8|12387.8|12377.4|12375.4|375
1658719500000|2022-07-25 03:25:00|12378.1|12376.1|12377|12375|12383.8|12381.8|12375.9|12373.9|266
1658719800000|2022-07-25 03:30:00|12377.1|12375.1|12381.6|12379.6|12383.4|12381.4|12376.9|12374.9|144
1658720100000|2022-07-25 03:35:00|12381.5|12379.5|12385.5|12383.5|12387.5|12385.5|12378.8|12376.8|157
1658720400000|2022-07-25 03:40:00|12385.6|12383.6|12383.4|12381.4|12386|12384|12379.4|12377.4|133
1658720700000|2022-07-25 03:45:00|12383.3|12381.3|12386.5|12384.5|12387.8|12385.8|12381.3|12379.3|151
1658721000000|2022-07-25 03:50:00|12386.4|12384.4|12391.6|12389.6|12393.4|12391.4|12385.5|12383.5|242
1658721300000|2022-07-25 03:55:00|12391.8|12389.8|12393|12391|12394.8|12392.8|12389.4|12387.4|158
1658721600000|2022-07-25 04:00:00|12393.1|12391.1|12389.9|12387.9|12393.1|12391.1|12387.9|12385.9|167
1658721900000|2022-07-25 04:05:00|12390|12388|12392.8|12390.8|12393|12391|12388|12386|81
1658722200000|2022-07-25 04:10:00|12392.6|12390.6|12390.4|12388.4|12393.1|12391.1|12388.1|12386.1|73
1658722500000|2022-07-25 04:15:00|12390.5|12388.5|12390|12388|12391.1|12389.1|12387|12385|65
1658722800000|2022-07-25 04:20:00|12389.9|12387.9|12391.5|12389.5|12391.9|12389.9|12389.9|12387.9|56
1658723100000|2022-07-25 04:25:00|12391|12389|12393.8|12391.8|12395.5|12393.5|12390.8|12388.8|119
1658723400000|2022-07-25 04:30:00|12393.6|12391.6|12400.9|12398.9|12401.1|12399.1|12392.8|12390.8|246
1658723700000|2022-07-25 04:35:00|12401|12399|12398.8|12396.8|12402.5|12400.5|12398.4|12396.4|198
1658724000000|2022-07-25 04:40:00|12398.9|12396.9|12398.1|12396.1|12399.6|12397.6|12397.1|12395.1|73
1658724300000|2022-07-25 04:45:00|12398.5|12396.5|12397.1|12395.1|12400|12398|12393.3|12391.3|163
1658724600000|2022-07-25 04:50:00|12397.3|12395.3|12394.5|12392.5|12397.3|12395.3|12392.3|12390.3|105
1658724900000|2022-07-25 04:55:00|12394.6|12392.6|12391.9|12389.9|12396.1|12394.1|12391.5|12389.5|129
1658725200000|2022-07-25 05:00:00|12390.1|12388.1|12388|12386|12394|12392|12387.1|12385.1|218
1658725500000|2022-07-25 05:05:00|12387.8|12385.8|12394.8|12392.8|12395.6|12393.6|12384.3|12382.3|189
1658725800000|2022-07-25 05:10:00|12394.6|12392.6|12389|12387|12394.9|12392.9|12386.1|12384.1|127
1658726100000|2022-07-25 05:15:00|12388.9|12386.9|12385.4|12383.4|12388.9|12386.9|12383.6|12381.6|209
1658726400000|2022-07-25 05:20:00|12385.3|12383.3|12386.5|12384.5|12389|12387|12384.1|12382.1|127
1658726700000|2022-07-25 05:25:00|12386.4|12384.4|12384.5|12382.5|12386.5|12384.5|12381|12379|184
1658727000000|2022-07-25 05:30:00|12384.6|12382.6|12381.8|12379.8|12384.9|12382.9|12378.9|12376.9|236
1658727300000|2022-07-25 05:35:00|12381.6|12379.6|12385|12383|12388.8|12386.8|12380.5|12378.5|221
1658727600000|2022-07-25 05:40:00|12385.1|12383.1|12378.6|12376.6|12385.3|12383.3|12378.4|12376.4|155
1658727900000|2022-07-25 05:45:00|12378.9|12376.9|12376.6|12374.6|12381.8|12379.8|12376|12374|308
1658728200000|2022-07-25 05:50:00|12376.1|12374.1|12379.1|12377.1|12379.6|12377.6|12371.1|12369.1|260
1658728500000|2022-07-25 05:55:00|12378.8|12376.8|12383.4|12381.4|12387.9|12385.9|12377.3|12375.3|308
1658728800000|2022-07-25 06:00:00|12383.5|12381.5|12391.8|12389.8|12393.3|12391.3|12381.6|12379.6|426
1658729100000|2022-07-25 06:05:00|12391.9|12389.9|12396.6|12394.6|12397.5|12395.5|12389.1|12387.1|341
1658729400000|2022-07-25 06:10:00|12396.8|12394.8|12399.8|12397.8|12404|12402|12392.9|12390.9|483
1658729700000|2022-07-25 06:15:00|12399.6|12397.6|12390.1|12388.1|12402|12400|12389.4|12387.4|246
1658730000000|2022-07-25 06:20:00|12390.3|12388.3|12384.8|12382.8|12391|12389|12384.6|12382.6|246
1658730300000|2022-07-25 06:25:00|12385|12383|12381.3|12379.3|12386.9|12384.9|12378.6|12376.6|298
1658730600000|2022-07-25 06:30:00|12381.4|12379.4|12388.9|12386.9|12391.1|12389.1|12379.8|12377.8|304
1658730900000|2022-07-25 06:35:00|12388.5|12386.5|12389.3|12387.3|12392.1|12390.1|12383.8|12381.8|243
1658731200000|2022-07-25 06:40:00|12389.1|12387.1|12387.3|12385.3|12389.3|12387.3|12384.5|12382.5|140
1658731500000|2022-07-25 06:45:00|12387.1|12385.1|12390|12388|12390.8|12388.8|12385.1|12383.1|215
1658731800000|2022-07-25 06:50:00|12389.5|12387.5|12391.8|12389.8|12393.4|12391.4|12389|12387|177
1658732100000|2022-07-25 06:55:00|12391.9|12389.9|12396.1|12394.1|12397.3|12395.3|12389.4|12387.4|196
1658732400000|2022-07-25 07:00:00|12396.3|12394.3|12404.1|12402.1|12409|12407|12386|12384|839
1658732700000|2022-07-25 07:05:00|12404.3|12402.3|12405.4|12403.4|12406.8|12404.8|12397.1|12395.1|366
1658733000000|2022-07-25 07:10:00|12405.5|12403.5|12405.5|12403.5|12411.1|12409.1|12401.9|12399.9|510
1658733300000|2022-07-25 07:15:00|12405.4|12403.4|12395.8|12393.8|12409.6|12407.6|12393.9|12391.9|488
1658733600000|2022-07-25 07:20:00|12395.6|12393.6|12386.5|12384.5|12395.6|12393.6|12364.6|12362.6|2130
1658733900000|2022-07-25 07:25:00|12386.4|12384.4|12389.6|12387.6|12395.1|12393.1|12384.8|12382.8|599
1658734200000|2022-07-25 07:30:00|12389.5|12387.5|12392.1|12390.1|12393.9|12391.9|12378.9|12376.9|516
1658734500000|2022-07-25 07:35:00|12391.5|12389.5|12389|12387|12393.3|12391.3|12382.4|12380.4|337
1658734800000|2022-07-25 07:40:00|12388.9|12386.9|12399|12397|12403|12401|12381|12379|522
1658735100000|2022-07-25 07:45:00|12399.3|12397.3|12399.3|12397.3|12406.4|12404.4|12397.8|12395.8|418
1658735400000|2022-07-25 07:50:00|12399.4|12397.4|12395.3|12393.3|12403|12401|12393.3|12391.3|326
1658735700000|2022-07-25 07:55:00|12395.4|12393.4|12390.6|12388.6|12399.6|12397.6|12389.5|12387.5|333
1658736000000|2022-07-25 08:00:00|12391.3|12389.3|12398.1|12396.1|12405|12403|12388.3|12386.3|521
1658736300000|2022-07-25 08:05:00|12398.8|12396.8|12409.4|12407.4|12415.8|12413.8|12398.1|12396.1|703
1658736600000|2022-07-25 08:10:00|12409.5|12407.5|12400|12398|12412.6|12410.6|12397.5|12395.5|615
1658736900000|2022-07-25 08:15:00|12400.1|12398.1|12408.9|12406.9|12416.9|12414.9|12399.9|12397.9|525
1658737200000|2022-07-25 08:20:00|12409.4|12407.4|12416.3|12414.3|12417.3|12415.3|12406.9|12404.9|421
1658737500000|2022-07-25 08:25:00|12416.1|12414.1|12413|12411|12417.6|12415.6|12411|12409|555
1658737800000|2022-07-25 08:30:00|12413.1|12411.1|12418.6|12416.6|12419|12417|12409.6|12407.6|495
1658738100000|2022-07-25 08:35:00|12418.5|12416.5|12439.3|12437.3|12440.8|12438.8|12416.4|12414.4|1623
1658738400000|2022-07-25 08:40:00|12439.4|12437.4|12433.9|12431.9|12444.6|12442.6|12433.1|12431.1|981
1658738700000|2022-07-25 08:45:00|12434|12432|12435.1|12433.1|12443|12441|12432.4|12430.4|543
1658739000000|2022-07-25 08:50:00|12435.4|12433.4|12434.8|12432.8|12440.5|12438.5|12433.5|12431.5|468
1658739300000|2022-07-25 08:55:00|12434.6|12432.6|12431.5|12429.5|12435.5|12433.5|12430.1|12428.1|388
1658739600000|2022-07-25 09:00:00|12431.6|12429.6|12433|12431|12435|12433|12428.1|12426.1|480
1658739900000|2022-07-25 09:05:00|12432.9|12430.9|12439|12437|12448|12446|12431.9|12429.9|1006
1658740200000|2022-07-25 09:10:00|12439.1|12437.1|12437.1|12435.1|12442.1|12440.1|12434.6|12432.6|490
1658740500000|2022-07-25 09:15:00|12438.1|12436.1|12441|12439|12441.6|12439.6|12433.6|12431.6|490
1658740800000|2022-07-25 09:20:00|12440.9|12438.9|12450.1|12448.1|12452.3|12450.3|12437.3|12435.3|908
1658741100000|2022-07-25 09:25:00|12450|12448|12442|12440|12450|12448|12439.4|12437.4|537
1658741400000|2022-07-25 09:30:00|12441.9|12439.9|12449|12447|12451.8|12449.8|12441|12439|482
1658741700000|2022-07-25 09:35:00|12448.9|12446.9|12448.3|12446.3|12457|12455|12447.4|12445.4|613
1658742000000|2022-07-25 09:40:00|12448.1|12446.1|12449.3|12447.3|12454.1|12452.1|12447.6|12445.6|572
1658742300000|2022-07-25 09:45:00|12449.4|12447.4|12458.5|12456.5|12460|12458|12445.9|12443.9|896
1658742600000|2022-07-25 09:50:00|12458.3|12456.3|12460.1|12458.1|12463|12461|12450.4|12448.4|588
1658742900000|2022-07-25 09:55:00|12459.9|12457.9|12469.6|12467.6|12470.1|12468.1|12459.6|12457.6|766
1658743200000|2022-07-25 10:00:00|12469.5|12467.5|12461|12459|12469.8|12467.8|12458.1|12456.1|741
1658743500000|2022-07-25 10:05:00|12461.1|12459.1|12458.9|12456.9|12462.6|12460.6|12456.6|12454.6|453
1658743800000|2022-07-25 10:10:00|12458.8|12456.8|12464.9|12462.9|12467.3|12465.3|12457.9|12455.9|509
1658744100000|2022-07-25 10:15:00|12465|12463|12466.3|12464.3|12471.9|12469.9|12464.8|12462.8|588
1658744400000|2022-07-25 10:20:00|12466.4|12464.4|12465.8|12463.8|12468|12466|12461.5|12459.5|387
1658744700000|2022-07-25 10:25:00|12465.6|12463.6|12461.1|12459.1|12465.6|12463.6|12460.4|12458.4|359
1658745000000|2022-07-25 10:30:00|12461|12459|12453.5|12451.5|12461.9|12459.9|12451.5|12449.5|548
1658745300000|2022-07-25 10:35:00|12453.6|12451.6|12456.6|12454.6|12457.8|12455.8|12452.8|12450.8|362
1658745600000|2022-07-25 10:40:00|12456.8|12454.8|12452.1|12450.1|12457.6|12455.6|12450.1|12448.1|279
1658745900000|2022-07-25 10:45:00|12452.3|12450.3|12455.5|12453.5|12458.3|12456.3|12451.8|12449.8|334
1658746200000|2022-07-25 10:50:00|12455.4|12453.4|12459.3|12457.3|12461.9|12459.9|12454.9|12452.9|349
1658746500000|2022-07-25 10:55:00|12459.1|12457.1|12464.8|12462.8|12464.8|12462.8|12456.9|12454.9|326
1658746800000|2022-07-25 11:00:00|12464.6|12462.6|12450|12448|12464.6|12462.6|12447.6|12445.6|645
1658747100000|2022-07-25 11:05:00|12450.1|12448.1|12454.9|12452.9|12456.8|12454.8|12449.4|12447.4|345
1658747400000|2022-07-25 11:10:00|12454.8|12452.8|12457|12455|12459.9|12457.9|12452.4|12450.4|300
1658747700000|2022-07-25 11:15:00|12456.6|12454.6|12458.4|12456.4|12458.4|12456.4|12455.3|12453.3|279
1658748000000|2022-07-25 11:20:00|12458.3|12456.3|12468.8|12466.8|12472|12470|12458.1|12456.1|713
1658748300000|2022-07-25 11:25:00|12468.9|12466.9|12464|12462|12474|12472|12461.4|12459.4|543
1658748600000|2022-07-25 11:30:00|12463.9|12461.9|12466|12464|12473.3|12471.3|12461.1|12459.1|453
1658748900000|2022-07-25 11:35:00|12466.3|12464.3|12461.1|12459.1|12467.5|12465.5|12459.3|12457.3|403
1658749200000|2022-07-25 11:40:00|12461.3|12459.3|12450.5|12448.5|12465.6|12463.6|12450.4|12448.4|833
1658749500000|2022-07-25 11:45:00|12450.6|12448.6|12447.3|12445.3|12455.3|12453.3|12439.6|12437.6|1588
1658749800000|2022-07-25 11:50:00|12447.4|12445.4|12447.8|12445.8|12457.3|12455.3|12446.3|12444.3|755
1658750100000|2022-07-25 11:55:00|12447.4|12445.4|12450|12448|12452.3|12450.3|12445|12443|352
1658750400000|2022-07-25 12:00:00|12449.9|12447.9|12452.4|12450.4|12455.4|12453.4|12449.4|12447.4|568
1658750700000|2022-07-25 12:05:00|12452.5|12450.5|12454.1|12452.1|12456.4|12454.4|12446.9|12444.9|537
1658751000000|2022-07-25 12:10:00|12454|12452|12451.4|12449.4|12459.3|12457.3|12451|12449|594
1658751300000|2022-07-25 12:15:00|12451.5|12449.5|12450.4|12448.4|12454.1|12452.1|12444.5|12442.5|754
1658751600000|2022-07-25 12:20:00|12450.6|12448.6|12454.9|12452.9|12455.5|12453.5|12448.6|12446.6|569
1658751900000|2022-07-25 12:25:00|12455|12453|12446.5|12444.5|12455.9|12453.9|12444.1|12442.1|539
1658752200000|2022-07-25 12:30:00|12446.4|12444.4|12441.4|12439.4|12447|12445|12440.3|12438.3|1010
1658752500000|2022-07-25 12:35:00|12441.1|12439.1|12422.1|12420.1|12441.1|12439.1|12419|12417|1689
1658752800000|2022-07-25 12:40:00|12422|12420|12427.9|12425.9|12430.4|12428.4|12416|12414|1058
1658753100000|2022-07-25 12:45:00|12428|12426|12421.9|12419.9|12428.1|12426.1|12419.6|12417.6|849
1658753400000|2022-07-25 12:50:00|12422|12420|12418.9|12416.9|12424.6|12422.6|12415.1|12413.1|791
1658753700000|2022-07-25 12:55:00|12419|12417|12427.1|12425.1|12431.5|12429.5|12418.6|12416.6|1529
1658754000000|2022-07-25 13:00:00|12427|12425|12430.9|12428.9|12434.1|12432.1|12425|12423|1020
1658754300000|2022-07-25 13:05:00|12430.8|12428.8|12423.5|12421.5|12431|12429|12420.5|12418.5|1080
1658754600000|2022-07-25 13:10:00|12423.3|12421.3|12409.3|12407.3|12426.9|12424.9|12407.9|12405.9|1565
1658754900000|2022-07-25 13:15:00|12409.4|12407.4|12419.5|12417.5|12420.5|12418.5|12407.5|12405.5|1263
1658755200000|2022-07-25 13:20:00|12419.4|12417.4|12412.5|12410.5|12420.9|12418.9|12411.8|12409.8|730
1658755500000|2022-07-25 13:25:00|12412.9|12410.9|12400|12398|12413|12411|12399|12397|2313
1658755800000|2022-07-25 13:30:00|12399.5|12398.5|12391.1|12390.1|12419.1|12418.1|12383.5|12382.5|14002
1658756100000|2022-07-25 13:35:00|12391|12390|12345.3|12344.3|12391|12390|12332.5|12331.5|15302
1658756400000|2022-07-25 13:40:00|12345.4|12344.4|12395|12394|12405.3|12404.3|12340.5|12339.5|12960
1658756700000|2022-07-25 13:45:00|12395.1|12394.1|12364.9|12363.9|12399.4|12398.4|12359.4|12358.4|9556
1658757000000|2022-07-25 13:50:00|12365.6|12364.6|12364|12363|12386.8|12385.8|12346.8|12345.8|10374
1658757300000|2022-07-25 13:55:00|12364.3|12363.3|12361.8|12360.8|12396.8|12395.8|12357.3|12356.3|9136
1658757600000|2022-07-25 14:00:00|12362.3|12361.3|12357|12356|12378|12377|12349.5|12348.5|7604
1658757900000|2022-07-25 14:05:00|12359.1|12358.1|12346.5|12345.5|12361.3|12360.3|12321.3|12320.3|10182
1658758200000|2022-07-25 14:10:00|12346|12345|12328.8|12327.8|12364.3|12363.3|12328.1|12327.1|6761
1658758500000|2022-07-25 14:15:00|12327.8|12326.8|12299.6|12298.6|12330.8|12329.8|12295.4|12294.4|9315
1658758800000|2022-07-25 14:20:00|12300|12299|12304.3|12303.3|12323.3|12322.3|12296.3|12295.3|6622
1658759100000|2022-07-25 14:25:00|12304|12303|12307.1|12306.1|12313.8|12312.8|12263.6|12262.6|16313
1658759400000|2022-07-25 14:30:00|12306.9|12305.9|12303.5|12302.5|12326.1|12325.1|12294.8|12293.8|8153
1658759700000|2022-07-25 14:35:00|12303.9|12302.9|12315|12314|12320.3|12319.3|12287.9|12286.9|6005
1658760000000|2022-07-25 14:40:00|12315.1|12314.1|12335.8|12334.8|12343.9|12342.9|12296.6|12295.6|7554
1658760300000|2022-07-25 14:45:00|12336|12335|12332.1|12331.1|12346|12345|12323.3|12322.3|5807
1658760600000|2022-07-25 14:50:00|12331.8|12330.8|12329.9|12328.9|12343.3|12342.3|12321|12320|4506
1658760900000|2022-07-25 14:55:00|12329.6|12328.6|12329.1|12328.1|12353.9|12352.9|12325.3|12324.3|5719
1658761200000|2022-07-25 15:00:00|12328.5|12327.5|12324.6|12323.6|12335.3|12334.3|12318.1|12317.1|4761
1658761500000|2022-07-25 15:05:00|12324.4|12323.4|12329.5|12328.5|12340.8|12339.8|12317.4|12316.4|4737
1658761800000|2022-07-25 15:10:00|12328.5|12327.5|12290.3|12289.3|12334.4|12333.4|12284|12283|6451
1658762100000|2022-07-25 15:15:00|12290.1|12289.1|12293.1|12292.1|12297.1|12296.1|12278|12277|4369
1658762400000|2022-07-25 15:20:00|12292.1|12291.1|12306.3|12305.3|12313|12312|12292.1|12291.1|3723
1658762700000|2022-07-25 15:25:00|12306.4|12305.4|12333.9|12332.9|12336.6|12335.6|12300.8|12299.8|4544
1658763000000|2022-07-25 15:30:00|12334|12333|12353.3|12352.3|12358.5|12357.5|12330|12329|6500
1658763300000|2022-07-25 15:35:00|12353.6|12352.6|12345.3|12344.3|12360.8|12359.8|12343|12342|4601
1658763600000|2022-07-25 15:40:00|12345.8|12344.8|12343|12342|12351.3|12350.3|12335|12334|3339
1658763900000|2022-07-25 15:45:00|12342.8|12341.8|12344.8|12343.8|12362.5|12361.5|12341.5|12340.5|4092
1658764200000|2022-07-25 15:50:00|12343.5|12342.5|12347.1|12346.1|12349.8|12348.8|12330.3|12329.3|3934
1658764500000|2022-07-25 15:55:00|12346.9|12345.9|12346.1|12345.1|12352.6|12351.6|12337.3|12336.3|2859
1658764800000|2022-07-25 16:00:00|12345.9|12344.9|12358|12357|12359|12358|12328.5|12327.5|4433
1658765100000|2022-07-25 16:05:00|12357.9|12356.9|12337.8|12336.8|12358.8|12357.8|12337.1|12336.1|3539
1658765400000|2022-07-25 16:10:00|12337.9|12336.9|12317.8|12316.8|12342.5|12341.5|12313.3|12312.3|4846
1658765700000|2022-07-25 16:15:00|12318.5|12317.5|12324|12323|12327.5|12326.5|12305.5|12304.5|4233
1658766000000|2022-07-25 16:20:00|12323.9|12322.9|12322.8|12321.8|12328.8|12327.8|12314.3|12313.3|2100
1658766300000|2022-07-25 16:25:00|12321.9|12320.9|12331.8|12330.8|12334|12333|12316.3|12315.3|2259
1658766600000|2022-07-25 16:30:00|12332.1|12331.1|12351.3|12350.3|12351.4|12350.4|12328.5|12327.5|4325
1658766900000|2022-07-25 16:35:00|12351.1|12350.1|12347|12346|12353.3|12352.3|12345|12344|1735
1658767200000|2022-07-25 16:40:00|12348|12347|12360.8|12359.8|12368.3|12367.3|12347.8|12346.8|2933
1658767500000|2022-07-25 16:45:00|12360.7|12359.7|12378.3|12377.3|12382.2|12381.2|12359.7|12358.7|3693
1658767800000|2022-07-25 16:50:00|12378.5|12377.5|12363.3|12362.3|12379.3|12378.3|12361|12360|2632
1658768100000|2022-07-25 16:55:00|12363.8|12362.8|12354.8|12353.8|12366|12365|12353.3|12352.3|2847
1658768400000|2022-07-25 17:00:00|12354.9|12353.9|12363|12362|12368|12367|12353.3|12352.3|1991
1658768700000|2022-07-25 17:05:00|12363.3|12362.3|12366.2|12365.2|12369|12368|12349.9|12348.9|2339
1658769000000|2022-07-25 17:10:00|12366.4|12365.4|12355.7|12354.7|12371|12370|12353|12352|1959
1658769300000|2022-07-25 17:15:00|12355.9|12354.9|12353.3|12352.3|12357.7|12356.7|12347.5|12346.5|1954
1658769600000|2022-07-25 17:20:00|12353.4|12352.4|12346.5|12345.5|12359.3|12358.3|12341.8|12340.8|1925
1658769900000|2022-07-25 17:25:00|12346.8|12345.8|12334|12333|12349.3|12348.3|12333.3|12332.3|2089
1658770200000|2022-07-25 17:30:00|12334.3|12333.3|12338.9|12337.9|12343.2|12342.2|12331.3|12330.3|2957
1658770500000|2022-07-25 17:35:00|12338.4|12337.4|12314.8|12313.8|12339.3|12338.3|12312|12311|3141
1658770800000|2022-07-25 17:40:00|12315|12314|12317.8|12316.8|12321.4|12320.4|12309.8|12308.8|2782
1658771100000|2022-07-25 17:45:00|12318|12317|12314.3|12313.3|12322.5|12321.5|12311.8|12310.8|2370
1658771400000|2022-07-25 17:50:00|12313.8|12312.8|12302.7|12301.7|12314.5|12313.5|12297.3|12296.3|4031
1658771700000|2022-07-25 17:55:00|12302.8|12301.8|12297.3|12296.3|12305.3|12304.3|12297|12296|2008
1658772000000|2022-07-25 18:00:00|12297.4|12296.4|12285.3|12284.3|12299.5|12298.5|12285.3|12284.3|3788
1658772300000|2022-07-25 18:05:00|12284.3|12283.3|12291.3|12290.3|12300.9|12299.9|12283.5|12282.5|3730
1658772600000|2022-07-25 18:10:00|12291.5|12290.5|12297|12296|12301.4|12300.4|12290.4|12289.4|2135
1658772900000|2022-07-25 18:15:00|12296.9|12295.9|12285.3|12284.3|12299.5|12298.5|12281.8|12280.8|2687
1658773200000|2022-07-25 18:20:00|12285.2|12284.2|12291.4|12290.4|12295.3|12294.3|12277.9|12276.9|3037
1658773500000|2022-07-25 18:25:00|12291.5|12290.5|12287.5|12286.5|12295.5|12294.5|12281|12280|1871
1658773800000|2022-07-25 18:30:00|12287.4|12286.4|12290.2|12289.2|12295.9|12294.9|12279.5|12278.5|2593
1658774100000|2022-07-25 18:35:00|12290.3|12289.3|12296.2|12295.2|12304|12303|12289.5|12288.5|2737
1658774400000|2022-07-25 18:40:00|12296|12295|12300.5|12299.5|12306|12305|12295.5|12294.5|2259
1658774700000|2022-07-25 18:45:00|12301.5|12300.5|12279|12278|12301.8|12300.8|12270.8|12269.8|4325
1658775000000|2022-07-25 18:50:00|12279.3|12278.3|12275|12274|12285|12284|12270.2|12269.2|3297
1658775300000|2022-07-25 18:55:00|12275.8|12274.8|12267.5|12266.5|12284.3|12283.3|12260|12259|4675
1658775600000|2022-07-25 19:00:00|12267.7|12266.7|12252|12251|12280.3|12279.3|12248.8|12247.8|4881
1658775900000|2022-07-25 19:05:00|12251.2|12250.2|12254.4|12253.4|12257.9|12256.9|12242.5|12241.5|3842
1658776200000|2022-07-25 19:10:00|12254.3|12253.3|12253.3|12252.3|12260|12259|12246|12245|2472
1658776500000|2022-07-25 19:15:00|12253.5|12252.5|12259.3|12258.3|12264.8|12263.8|12245.8|12244.8|3728
1658776800000|2022-07-25 19:20:00|12259.6|12258.6|12273.6|12272.6|12275.6|12274.6|12257.1|12256.1|3509
1658777100000|2022-07-25 19:25:00|12273.7|12272.7|12254.8|12253.8|12278.4|12277.4|12254.8|12253.8|3472
1658777400000|2022-07-25 19:30:00|12255.1|12254.1|12251.3|12250.3|12265.8|12264.8|12247.6|12246.6|4789
1658777700000|2022-07-25 19:35:00|12251.4|12250.4|12273.8|12272.8|12275.8|12274.8|12250.8|12249.8|3486
1658778000000|2022-07-25 19:40:00|12272.8|12271.8|12275.1|12274.1|12281.6|12280.6|12267.6|12266.6|4052
1658778300000|2022-07-25 19:45:00|12275.4|12274.4|12284.3|12283.3|12288.7|12287.7|12272.1|12271.1|3606
1658778600000|2022-07-25 19:50:00|12287.7|12286.7|12311.3|12310.3|12315.1|12314.1|12282.2|12281.2|8610
1658778900000|2022-07-25 19:55:00|12310.8|12309.8|12331.2|12330.2|12334.7|12333.7|12310.7|12309.7|12478
1658779200000|2022-07-25 20:00:00|12331|12330|12345.8|12343.8|12352.1|12350.1|12331|12329.5|6789
1658779500000|2022-07-25 20:05:00|12345.6|12343.6|12343.9|12341.9|12347.6|12345.6|12342|12340|2058
1658779800000|2022-07-25 20:10:00|12343.8|12341.8|12341.1|12339.1|12347|12345|12337.9|12335.9|1520
1658780100000|2022-07-25 20:15:00|12341|12339|12310|12308|12346.5|12344.5|12305.6|12303.6|2097
1658780400000|2022-07-25 20:20:00|12309.9|12307.9|12305.4|12303.4|12317.1|12315.1|12302.8|12300.8|1672
1658780700000|2022-07-25 20:25:00|12304.9|12302.9|12297.6|12295.6|12307.8|12305.8|12296.9|12294.9|907
1658781000000|2022-07-25 20:30:00|12297.8|12295.8|12297.3|12295.3|12300.3|12298.3|12292.8|12290.8|759
1658781300000|2022-07-25 20:35:00|12298|12296|12303|12301|12303.4|12301.4|12296.6|12294.6|634
1658781600000|2022-07-25 20:40:00|12303.3|12301.3|12307|12305|12307|12305|12300.9|12298.9|612
1658781900000|2022-07-25 20:45:00|12306.9|12304.9|12309|12307|12311.3|12309.3|12306.8|12304.8|438
1658782200000|2022-07-25 20:50:00|12309.1|12307.1|12303.1|12301.1|12310.3|12308.3|12300.6|12298.6|430
1658782500000|2022-07-25 20:55:00|12303|12301|12303.5|12298.5|12306.8|12304.8|12300.3|12297.9|401
1658782800000|2022-07-25 21:00:00|12303.8|12298.8|12302.5|12297.5|12304.2|12299.2|12301.5|12296.5|0
1658783100000|2022-07-25 21:05:00|12302.3|12297.3|12291.5|12286.5|12302.3|12297.3|12290.8|12285.8|0
1658783400000|2022-07-25 21:10:00|12291.4|12286.4|12286.3|12281.3|12292.4|12287.4|12286.1|12281.1|0
1658783700000|2022-07-25 21:15:00|12286.2|12281.2|12285.3|12280.3|12287.5|12282.5|12284.4|12279.4|0
1658784000000|2022-07-25 21:20:00|12285.2|12280.2|12285.6|12280.6|12285.6|12280.6|12284.3|12279.3|0
1658784300000|2022-07-25 21:25:00|12285.7|12280.7|12283.8|12278.8|12286.3|12281.3|12282.1|12277.1|0
1658784600000|2022-07-25 21:30:00|12283.9|12278.9|12281.7|12276.7|12284.9|12279.9|12281.7|12276.7|0
1658784900000|2022-07-25 21:35:00|12280.7|12275.7|12278.1|12273.1|12281.8|12276.8|12277.4|12272.4|0
1658785200000|2022-07-25 21:40:00|12278.2|12273.2|12277.1|12272.1|12278.4|12273.4|12276.8|12271.8|0
1658785500000|2022-07-25 21:45:00|12277|12272|12275.8|12270.8|12277.6|12272.6|12275.8|12270.8|0
1658785800000|2022-07-25 21:50:00|12276.5|12271.5|12277.1|12272.1|12278.1|12273.1|12276|12271|0
1658786100000|2022-07-25 21:55:00|12277.3|12272.3|12274.7|12269.7|12277.8|12272.8|12274.4|12269.4|0
1658786400000|2022-07-25 22:00:00|12286.4|12284.4|12283.6|12281.6|12292.3|12290.3|12281.4|12279.4|590
1658786700000|2022-07-25 22:05:00|12283.8|12281.8|12285.9|12283.9|12286.5|12284.5|12283.8|12281.8|96
1658787000000|2022-07-25 22:10:00|12287|12285|12285.8|12283.8|12288.8|12286.8|12282|12280|204
1658787300000|2022-07-25 22:15:00|12285.6|12283.6|12287.5|12285.5|12289.6|12287.6|12284.5|12282.5|104
1658787600000|2022-07-25 22:20:00|12287.6|12285.6|12283.9|12281.9|12288.9|12286.9|12283.9|12281.9|81
1658787900000|2022-07-25 22:25:00|12284|12282|12280.8|12278.8|12284.3|12282.3|12279.9|12277.9|192
1658788200000|2022-07-25 22:30:00|12280.6|12278.6|12283.6|12281.6|12286.1|12284.1|12276.9|12274.9|229
1658788500000|2022-07-25 22:35:00|12283.8|12281.8|12286.3|12284.3|12289.5|12287.5|12283.6|12281.6|266
1658788800000|2022-07-25 22:40:00|12286.4|12284.4|12284.3|12282.3|12287|12285|12282.5|12280.5|129
1658789100000|2022-07-25 22:45:00|12284|12282|12281.5|12279.5|12285.3|12283.3|12281.1|12279.1|97
1658789400000|2022-07-25 22:50:00|12281.4|12279.4|12279.5|12277.5|12281.4|12279.4|12277.8|12275.8|159
1658789700000|2022-07-25 22:55:00|12279|12277|12285.4|12283.4|12286.6|12284.6|12276.8|12274.8|231
1658790000000|2022-07-25 23:00:00|12285.5|12283.5|12284.9|12282.9|12286|12284|12281.3|12279.3|158
1658790300000|2022-07-25 23:05:00|12285|12283|12280.3|12278.3|12285.6|12283.6|12279.9|12277.9|135
1658790600000|2022-07-25 23:10:00|12280.4|12278.4|12278.8|12276.8|12280.9|12278.9|12276.9|12274.9|170
1658790900000|2022-07-25 23:15:00|12278.6|12276.6|12278.3|12276.3|12278.6|12276.6|12276|12274|173
1658791200000|2022-07-25 23:20:00|12278.4|12276.4|12278|12276|12278.5|12276.5|12276|12274|101
1658791500000|2022-07-25 23:25:00|12277.8|12275.8|12267.3|12265.3|12278.5|12276.5|12265.4|12263.4|462
1658791800000|2022-07-25 23:30:00|12267.4|12265.4|12270|12268|12270|12268|12263.8|12261.8|379
1658792100000|2022-07-25 23:35:00|12269.9|12267.9|12265.4|12263.4|12270.4|12268.4|12263|12261|600
1658792400000|2022-07-25 23:40:00|12265.3|12263.3|12267.3|12265.3|12267.8|12265.8|12263.6|12261.6|254
1658792700000|2022-07-25 23:45:00|12267.8|12265.8|12269.9|12267.9|12271.8|12269.8|12267|12265|182
1658793000000|2022-07-25 23:50:00|12269.8|12267.8|12270.1|12268.1|12271.9|12269.9|12266.8|12264.8|156
1658793300000|2022-07-25 23:55:00|12270.3|12268.3|12274.8|12272.8|12275.1|12273.1|12270.1|12268.1|285
1658793600000|2022-07-26 00:00:00|12274.6|12272.6|12278.8|12276.8|12280.1|12278.1|12271.6|12269.6|387
1658793900000|2022-07-26 00:05:00|12278.9|12276.9|12277.1|12275.1|12282.1|12280.1|12272.1|12270.1|334
1658794200000|2022-07-26 00:10:00|12277.4|12275.4|12273|12271|12279.3|12277.3|12271.3|12269.3|190
1658794500000|2022-07-26 00:15:00|12272.6|12270.6|12273|12271|12275.6|12273.6|12263.4|12261.4|627
1658794800000|2022-07-26 00:20:00|12273.1|12271.1|12263.8|12261.8|12274.4|12272.4|12263.1|12261.1|259
1658795100000|2022-07-26 00:25:00|12263.9|12261.9|12272.1|12270.1|12274|12272|12263.8|12261.8|230
1658795400000|2022-07-26 00:30:00|12272.3|12270.3|12263.5|12261.5|12273.3|12271.3|12260.5|12258.5|319
1658795700000|2022-07-26 00:35:00|12263.4|12261.4|12267.5|12265.5|12269.5|12267.5|12259.3|12257.3|240
1658796000000|2022-07-26 00:40:00|12267.9|12265.9|12265.8|12263.8|12270|12268|12264.8|12262.8|127
1658796300000|2022-07-26 00:45:00|12265.6|12263.6|12261.1|12259.1|12266.1|12264.1|12253.8|12251.8|421
1658796600000|2022-07-26 00:50:00|12261|12259|12261.4|12259.4|12264.9|12262.9|12257|12255|295
1658796900000|2022-07-26 00:55:00|12261.5|12259.5|12265.8|12263.8|12267.4|12265.4|12258.8|12256.8|222
1658797200000|2022-07-26 01:00:00|12265.9|12263.9|12267.8|12265.8|12271.4|12269.4|12264.6|12262.6|319
1658797500000|2022-07-26 01:05:00|12267.9|12265.9|12269.9|12267.9|12271.1|12269.1|12263.3|12261.3|253
1658797800000|2022-07-26 01:10:00|12270|12268|12270.4|12268.4|12273.1|12271.1|12267.4|12265.4|294
1658798100000|2022-07-26 01:15:00|12270.3|12268.3|12274.4|12272.4|12275.6|12273.6|12269.3|12267.3|265
1658798400000|2022-07-26 01:20:00|12274.3|12272.3|12277.6|12275.6|12283.9|12281.9|12273.8|12271.8|442
1658798700000|2022-07-26 01:25:00|12277.8|12275.8|12285.9|12283.9|12288.4|12286.4|12275.4|12273.4|374
1658799000000|2022-07-26 01:30:00|12285.8|12283.8|12280.4|12278.4|12288.9|12286.9|12278.5|12276.5|490
1658799300000|2022-07-26 01:35:00|12280.3|12278.3|12277.4|12275.4|12282|12280|12274.1|12272.1|302
1658799600000|2022-07-26 01:40:00|12276.9|12274.9|12284.1|12282.1|12286.4|12284.4|12274.5|12272.5|338
1658799900000|2022-07-26 01:45:00|12284|12282|12276.3|12274.3|12284|12282|12274|12272|262
1658800200000|2022-07-26 01:50:00|12276|12274|12275.6|12273.6|12277.4|12275.4|12272.3|12270.3|181
1658800500000|2022-07-26 01:55:00|12275.8|12273.8|12274|12272|12276.3|12274.3|12268.4|12266.4|301
1658800800000|2022-07-26 02:00:00|12273.9|12271.9|12267.4|12265.4|12274|12272|12266.3|12264.3|290
1658801100000|2022-07-26 02:05:00|12267.3|12265.3|12275.9|12273.9|12276.8|12274.8|12265.8|12263.8|244
1658801400000|2022-07-26 02:10:00|12275.8|12273.8|12278.6|12276.6|12279.9|12277.9|12273.4|12271.4|257
1658801700000|2022-07-26 02:15:00|12278.8|12276.8|12275.9|12273.9|12279.4|12277.4|12274.6|12272.6|161
1658802000000|2022-07-26 02:20:00|12275.6|12273.6|12279.6|12277.6|12281|12279|12272.8|12270.8|249
1658802300000|2022-07-26 02:25:00|12279.5|12277.5|12279.9|12277.9|12282.3|12280.3|12278.3|12276.3|184
1658802600000|2022-07-26 02:30:00|12280|12278|12281.1|12279.1|12284|12282|12276.8|12274.8|178
1658802900000|2022-07-26 02:35:00|12281|12279|12288|12286|12295.4|12293.4|12280.9|12278.9|605
1658803200000|2022-07-26 02:40:00|12288.3|12286.3|12288.1|12286.1|12294|12292|12287.3|12285.3|321
1658803500000|2022-07-26 02:45:00|12288|12286|12293.9|12291.9|12294.3|12292.3|12287.1|12285.1|326
1658803800000|2022-07-26 02:50:00|12293.8|12291.8|12289.8|12287.8|12294.6|12292.6|12289.5|12287.5|232
1658804100000|2022-07-26 02:55:00|12289.1|12287.1|12284.6|12282.6|12289.5|12287.5|12283.3|12281.3|269
1658804400000|2022-07-26 03:00:00|12284.8|12282.8|12287|12285|12288.9|12286.9|12284.1|12282.1|104
1658804700000|2022-07-26 03:05:00|12287.1|12285.1|12288.3|12286.3|12291.9|12289.9|12286.3|12284.3|259
1658805000000|2022-07-26 03:10:00|12288.4|12286.4|12290.4|12288.4|12293.5|12291.5|12288.4|12286.4|127
1658805300000|2022-07-26 03:15:00|12290|12288|12289.1|12287.1|12292|12290|12288.4|12286.4|127
1658805600000|2022-07-26 03:20:00|12289|12287|12289.3|12287.3|12291.8|12289.8|12287.5|12285.5|84
1658805900000|2022-07-26 03:25:00|12289.1|12287.1|12290|12288|12290.6|12288.6|12285.3|12283.3|173
1658806200000|2022-07-26 03:30:00|12290.1|12288.1|12288|12286|12290.1|12288.1|12287|12285|121
1658806500000|2022-07-26 03:35:00|12288.3|12286.3|12284.5|12282.5|12290.1|12288.1|12283.8|12281.8|129
1658806800000|2022-07-26 03:40:00|12284.3|12282.3|12285|12283|12285.6|12283.6|12278.8|12276.8|298
1658807100000|2022-07-26 03:45:00|12285.3|12283.3|12280.9|12278.9|12285.3|12283.3|12280.6|12278.6|130
1658807400000|2022-07-26 03:50:00|12280.8|12278.8|12283.1|12281.1|12283.9|12281.9|12280.1|12278.1|92
1658807700000|2022-07-26 03:55:00|12283.3|12281.3|12287.3|12285.3|12287.3|12285.3|12282.4|12280.4|108
1658808000000|2022-07-26 04:00:00|12287|12285|12283.5|12281.5|12287.8|12285.8|12283.1|12281.1|109
1658808300000|2022-07-26 04:05:00|12283.6|12281.6|12283.8|12281.8|12285.6|12283.6|12282|12280|62
1658808600000|2022-07-26 04:10:00|12283.6|12281.6|12283.6|12281.6|12285.4|12283.4|12282.9|12280.9|50
1658808900000|2022-07-26 04:15:00|12283.5|12281.5|12280.9|12278.9|12284.3|12282.3|12280.9|12278.9|74
1658809200000|2022-07-26 04:20:00|12280|12278|12282.4|12280.4|12283|12281|12278.6|12276.6|144
1658809500000|2022-07-26 04:25:00|12282.3|12280.3|12279.1|12277.1|12282.3|12280.3|12277.6|12275.6|112
1658809800000|2022-07-26 04:30:00|12279.3|12277.3|12281.6|12279.6|12282.6|12280.6|12278.6|12276.6|111
1658810100000|2022-07-26 04:35:00|12281.5|12279.5|12280.6|12278.6|12282.6|12280.6|12280|12278|77
1658810400000|2022-07-26 04:40:00|12280.8|12278.8|12282.3|12280.3|12282.6|12280.6|12280.6|12278.6|39
1658810700000|2022-07-26 04:45:00|12282.4|12280.4|12284|12282|12284.8|12282.8|12282.3|12280.3|110
1658811000000|2022-07-26 04:50:00|12283.9|12281.9|12284.8|12282.8|12287|12285|12283|12281|125
1658811300000|2022-07-26 04:55:00|12285|12283|12285.1|12283.1|12287.5|12285.5|12284.9|12282.9|72
1658811600000|2022-07-26 05:00:00|12285|12283|12288|12286|12290.5|12288.5|12283.9|12281.9|229
1658811900000|2022-07-26 05:05:00|12288.1|12286.1|12284|12282|12289.8|12287.8|12281|12279|208
1658812200000|2022-07-26 05:10:00|12283.9|12281.9|12284.4|12282.4|12286.8|12284.8|12280.5|12278.5|130
1658812500000|2022-07-26 05:15:00|12284.5|12282.5|12276.8|12274.8|12286.4|12284.4|12274.6|12272.6|233
1658812800000|2022-07-26 05:20:00|12276.9|12274.9|12280.4|12278.4|12281.6|12279.6|12275.8|12273.8|136
1658813100000|2022-07-26 05:25:00|12280.5|12278.5|12283.8|12281.8|12285.6|12283.6|12280.5|12278.5|163
1658813400000|2022-07-26 05:30:00|12284.1|12282.1|12284.6|12282.6|12285.4|12283.4|12279.3|12277.3|141
1658813700000|2022-07-26 05:35:00|12284.8|12282.8|12281.6|12279.6|12286.6|12284.6|12280.9|12278.9|117
1658814000000|2022-07-26 05:40:00|12281.8|12279.8|12284.4|12282.4|12284.6|12282.6|12280|12278|91
1658814300000|2022-07-26 05:45:00|12284|12282|12285.4|12283.4|12287.1|12285.1|12283|12281|128
1658814600000|2022-07-26 05:50:00|12285.3|12283.3|12289.4|12287.4|12290.1|12288.1|12284.3|12282.3|148
1658814900000|2022-07-26 05:55:00|12289.6|12287.6|12288.5|12286.5|12292.1|12290.1|12286.6|12284.6|148
1658815200000|2022-07-26 06:00:00|12288.6|12286.6|12292.6|12290.6|12299|12297|12285.9|12283.9|494
1658815500000|2022-07-26 06:05:00|12292.8|12290.8|12284.1|12282.1|12292.8|12290.8|12283.4|12281.4|353
1658815800000|2022-07-26 06:10:00|12284|12282|12283|12281|12286.6|12284.6|12281.5|12279.5|154
1658816100000|2022-07-26 06:15:00|12282.9|12280.9|12279.5|12277.5|12285.3|12283.3|12277.8|12275.8|284
1658816400000|2022-07-26 06:20:00|12279.6|12277.6|12282.1|12280.1|12283.6|12281.6|12279|12277|130
1658816700000|2022-07-26 06:25:00|12282.3|12280.3|12287.1|12285.1|12289|12287|12281.9|12279.9|239
1658817000000|2022-07-26 06:30:00|12287|12285|12281.1|12279.1|12290.1|12288.1|12279.4|12277.4|302
1658817300000|2022-07-26 06:35:00|12280.6|12278.6|12283.4|12281.4|12285|12283|12271.8|12269.8|409
1658817600000|2022-07-26 06:40:00|12283.5|12281.5|12286.3|12284.3|12287.3|12285.3|12281|12279|223
1658817900000|2022-07-26 06:45:00|12286.4|12284.4|12282|12280|12287.3|12285.3|12280|12278|152
1658818200000|2022-07-26 06:50:00|12281.9|12279.9|12281.4|12279.4|12284.8|12282.8|12278.8|12276.8|136
1658818500000|2022-07-26 06:55:00|12280.4|12278.4|12283.4|12281.4|12283.4|12281.4|12276.4|12274.4|214
1658818800000|2022-07-26 07:00:00|12283.3|12281.3|12289|12287|12297.6|12295.6|12278.6|12276.6|875
1658819100000|2022-07-26 07:05:00|12288.8|12286.8|12286.9|12284.9|12294.6|12292.6|12284.9|12282.9|492
1658819400000|2022-07-26 07:10:00|12286.6|12284.6|12281.6|12279.6|12290|12288|12280.9|12278.9|387
1658819700000|2022-07-26 07:15:00|12281.5|12279.5|12295.5|12293.5|12295.6|12293.6|12277.3|12275.3|633
1658820000000|2022-07-26 07:20:00|12295.4|12293.4|12291.1|12289.1|12300.6|12298.6|12290.9|12288.9|629
1658820300000|2022-07-26 07:25:00|12291|12289|12294.8|12292.8|12302.5|12300.5|12290.9|12288.9|562
1658820600000|2022-07-26 07:30:00|12294.1|12292.1|12294.3|12292.3|12302.5|12300.5|12290.9|12288.9|358
1658820900000|2022-07-26 07:35:00|12294.1|12292.1|12290.1|12288.1|12295.6|12293.6|12285.5|12283.5|316
1658821200000|2022-07-26 07:40:00|12290.3|12288.3|12287.6|12285.6|12294.8|12292.8|12287.5|12285.5|215
1658821500000|2022-07-26 07:45:00|12287.8|12285.8|12298.5|12296.5|12299.5|12297.5|12287.3|12285.3|301
1658821800000|2022-07-26 07:50:00|12298.6|12296.6|12300.1|12298.1|12303|12301|12298.5|12296.5|322
1658822100000|2022-07-26 07:55:00|12300|12298|12301.8|12299.8|12308.3|12306.3|12297.1|12295.1|392
1658822400000|2022-07-26 08:00:00|12302|12300|12295.5|12293.5|12304.8|12302.8|12294.3|12292.3|409
1658822700000|2022-07-26 08:05:00|12295.6|12293.6|12290.8|12288.8|12296.8|12294.8|12287.4|12285.4|532
1658823000000|2022-07-26 08:10:00|12290.6|12288.6|12281.8|12279.8|12292.9|12290.9|12279.1|12277.1|559
1658823300000|2022-07-26 08:15:00|12281.5|12279.5|12283.3|12281.3|12283.9|12281.9|12275.1|12273.1|646
1658823600000|2022-07-26 08:20:00|12283.1|12281.1|12285.1|12283.1|12287.1|12285.1|12282|12280|314
1658823900000|2022-07-26 08:25:00|12285.3|12283.3|12289.1|12287.1|12290.1|12288.1|12283.9|12281.9|321
1658824200000|2022-07-26 08:30:00|12289|12287|12293.8|12291.8|12297.8|12295.8|12287|12285|341
1658824500000|2022-07-26 08:35:00|12293.6|12291.6|12291.8|12289.8|12294.3|12292.3|12288.3|12286.3|237
1658824800000|2022-07-26 08:40:00|12291.9|12289.9|12292.4|12290.4|12294|12292|12290.6|12288.6|145
1658825100000|2022-07-26 08:45:00|12292.1|12290.1|12291.5|12289.5|12294.1|12292.1|12288.1|12286.1|296
1658825400000|2022-07-26 08:50:00|12291.6|12289.6|12293.4|12291.4|12293.6|12291.6|12289.1|12287.1|233
1658825700000|2022-07-26 08:55:00|12293.3|12291.3|12288.8|12286.8|12296|12294|12288.4|12286.4|242
1658826000000|2022-07-26 09:00:00|12288.5|12286.5|12301.8|12299.8|12302.4|12300.4|12288.5|12286.5|309
1658826300000|2022-07-26 09:05:00|12301.9|12299.9|12302.8|12300.8|12309.8|12307.8|12294.9|12292.9|1093
1658826600000|2022-07-26 09:10:00|12302.6|12300.6|12298.5|12296.5|12304.3|12302.3|12296|12294|247
1658826900000|2022-07-26 09:15:00|12298.8|12296.8|12295.3|12293.3|12299.4|12297.4|12290.9|12288.9|231
1658827200000|2022-07-26 09:20:00|12295.1|12293.1|12296.3|12294.3|12298.3|12296.3|12290.6|12288.6|282
1658827500000|2022-07-26 09:25:00|12296.1|12294.1|12292|12290|12296.3|12294.3|12288.4|12286.4|489
1658827800000|2022-07-26 09:30:00|12292.1|12290.1|12290.4|12288.4|12293.9|12291.9|12286.5|12284.5|407
1658828100000|2022-07-26 09:35:00|12290.3|12288.3|12293.4|12291.4|12295.4|12293.4|12283.8|12281.8|580
1658828400000|2022-07-26 09:40:00|12293.6|12291.6|12295.3|12293.3|12297.6|12295.6|12291.3|12289.3|365
1658828700000|2022-07-26 09:45:00|12295.1|12293.1|12299.8|12297.8|12304|12302|12294.3|12292.3|491
1658829000000|2022-07-26 09:50:00|12299.6|12297.6|12301.4|12299.4|12304.4|12302.4|12299|12297|226
1658829300000|2022-07-26 09:55:00|12301.3|12299.3|12301.4|12299.4|12302.4|12300.4|12300|12298|175
1658829600000|2022-07-26 10:00:00|12301.3|12299.3|12302|12300|12304.5|12302.5|12300.1|12298.1|301
1658829900000|2022-07-26 10:05:00|12301.9|12299.9|12302.5|12300.5|12308.4|12306.4|12295.6|12293.6|875
1658830200000|2022-07-26 10:10:00|12302.6|12300.6|12294.1|12292.1|12306.3|12304.3|12294.1|12292.1|386
1658830500000|2022-07-26 10:15:00|12294.3|12292.3|12286.8|12284.8|12299|12297|12285.3|12283.3|622
1658830800000|2022-07-26 10:20:00|12286.4|12284.4|12270.1|12268.1|12286.4|12284.4|12268.8|12266.8|1258
1658831100000|2022-07-26 10:25:00|12270|12268|12271|12269|12273.3|12271.3|12261.9|12259.9|1015
1658831400000|2022-07-26 10:30:00|12270.9|12268.9|12259.4|12257.4|12273.3|12271.3|12257.5|12255.5|1529
1658831700000|2022-07-26 10:35:00|12259.1|12257.1|12260.8|12258.8|12261.5|12259.5|12253.5|12251.5|1128
1658832000000|2022-07-26 10:40:00|12260.6|12258.6|12267.3|12265.3|12267.3|12265.3|12254.5|12252.5|985
1658832300000|2022-07-26 10:45:00|12267.1|12265.1|12273.5|12271.5|12274.5|12272.5|12267.1|12265.1|782
1658832600000|2022-07-26 10:50:00|12273.4|12271.4|12279.6|12277.6|12282.4|12280.4|12267.8|12265.8|827
1658832900000|2022-07-26 10:55:00|12279.5|12277.5|12273.8|12271.8|12279.9|12277.9|12271.8|12269.8|508
1658833200000|2022-07-26 11:00:00|12273.4|12271.4|12277.1|12275.1|12277.6|12275.6|12261.4|12259.4|950
1658833500000|2022-07-26 11:05:00|12277|12275|12271.8|12269.8|12281|12279|12271|12269|665
1658833800000|2022-07-26 11:10:00|12271.6|12269.6|12263.9|12261.9|12274.8|12272.8|12258.3|12256.3|919
1658834100000|2022-07-26 11:15:00|12264.1|12262.1|12259.6|12257.6|12269.5|12267.5|12259.4|12257.4|553
1658834400000|2022-07-26 11:20:00|12259.9|12257.9|12262.1|12260.1|12267.3|12265.3|12257.9|12255.9|405
1658834700000|2022-07-26 11:25:00|12262.3|12260.3|12273|12271|12277.3|12275.3|12262|12260|661
1658835000000|2022-07-26 11:30:00|12272|12270|12275.9|12273.9|12280|12278|12272|12270|549
1658835300000|2022-07-26 11:35:00|12275.1|12273.1|12276.8|12274.8|12278.5|12276.5|12273.1|12271.1|367
1658835600000|2022-07-26 11:40:00|12276.9|12274.9|12275.4|12273.4|12278.6|12276.6|12271.1|12269.1|386
1658835900000|2022-07-26 11:45:00|12275.3|12273.3|12284.6|12282.6|12284.6|12282.6|12275.1|12273.1|748
1658836200000|2022-07-26 11:50:00|12284.5|12282.5|12279|12277|12290.1|12288.1|12277.4|12275.4|907
1658836500000|2022-07-26 11:55:00|12278.9|12276.9|12268.1|12266.1|12280|12278|12265.8|12263.8|895
1658836800000|2022-07-26 12:00:00|12268.3|12266.3|12273.3|12271.3|12273.5|12271.5|12264.1|12262.1|623
1658837100000|2022-07-26 12:05:00|12273.5|12271.5|12279.5|12277.5|12280.9|12278.9|12272.5|12270.5|768
1658837400000|2022-07-26 12:10:00|12279.4|12277.4|12278.3|12276.3|12282.9|12280.9|12278.1|12276.1|454
1658837700000|2022-07-26 12:15:00|12278.4|12276.4|12263.4|12261.4|12280.6|12278.6|12262|12260|1186
1658838000000|2022-07-26 12:20:00|12263.6|12261.6|12272.5|12270.5|12273.5|12271.5|12262|12260|831
1658838300000|2022-07-26 12:25:00|12272.4|12270.4|12278|12276|12280.8|12278.8|12271.4|12269.4|738
1658838600000|2022-07-26 12:30:00|12278.1|12276.1|12284.3|12282.3|12285.8|12283.8|12276.8|12274.8|694
1658838900000|2022-07-26 12:35:00|12284.1|12282.1|12281.8|12279.8|12291.4|12289.4|12275.9|12273.9|1551
1658839200000|2022-07-26 12:40:00|12281.3|12279.3|12264.8|12262.8|12281.9|12279.9|12264.8|12262.8|1072
1658839500000|2022-07-26 12:45:00|12265.1|12263.1|12249|12247|12266.3|12264.3|12244.6|12242.6|2152
1658839800000|2022-07-26 12:50:00|12248.6|12246.6|12251.6|12249.6|12255.8|12253.8|12241.5|12239.5|2218
1658840100000|2022-07-26 12:55:00|12251.5|12249.5|12257|12255|12258.6|12256.6|12248|12246|1055
1658840400000|2022-07-26 13:00:00|12256.8|12254.8|12264.5|12262.5|12267.4|12265.4|12228|12226|4303
1658840700000|2022-07-26 13:05:00|12264.6|12262.6|12256.1|12254.1|12272.6|12270.6|12255.9|12253.9|1818
1658841000000|2022-07-26 13:10:00|12255.8|12253.8|12246|12244|12261.4|12259.4|12242.8|12240.8|1652
1658841300000|2022-07-26 13:15:00|12245.6|12243.6|12247.1|12245.1|12250.9|12248.9|12244.1|12242.1|1019
1658841600000|2022-07-26 13:20:00|12247|12245|12247.4|12245.4|12254.5|12252.5|12246.8|12244.8|1188
1658841900000|2022-07-26 13:25:00|12249.4|12247.4|12256.1|12254.1|12262|12260|12239.8|12237.8|3238
1658842200000|2022-07-26 13:30:00|12255.6|12254.6|12207.9|12206.9|12266.6|12265.6|12204.5|12203.5|18730
1658842500000|2022-07-26 13:35:00|12207.8|12206.8|12215.8|12214.8|12222.6|12221.6|12193.1|12192.1|14030
1658842800000|2022-07-26 13:40:00|12215.1|12214.1|12198.8|12197.8|12230.6|12229.6|12195.3|12194.3|10252
1658843100000|2022-07-26 13:45:00|12198.9|12197.9|12186.9|12185.9|12199.1|12198.1|12172.1|12171.1|10543
1658843400000|2022-07-26 13:50:00|12188.1|12187.1|12210.6|12209.6|12219.9|12218.9|12187.8|12186.8|8365
1658843700000|2022-07-26 13:55:00|12210.4|12209.4|12209.9|12208.9|12228.9|12227.9|12203.4|12202.4|6266
1658844000000|2022-07-26 14:00:00|12209.8|12208.8|12225.3|12224.3|12235.3|12234.3|12181.4|12180.4|10927
1658844300000|2022-07-26 14:05:00|12226.1|12225.1|12215.3|12214.3|12234.4|12233.4|12212.6|12211.6|6210
1658844600000|2022-07-26 14:10:00|12214.4|12213.4|12191.8|12190.8|12225.5|12224.5|12185|12184|6532
1658844900000|2022-07-26 14:15:00|12191.5|12190.5|12182.5|12181.5|12199.8|12198.8|12172.3|12171.3|6814
1658845200000|2022-07-26 14:20:00|12182|12181|12163.3|12162.3|12186.8|12185.8|12160.7|12159.7|8576
1658845500000|2022-07-26 14:25:00|12163.2|12162.2|12160.8|12159.8|12171.5|12170.5|12154.2|12153.2|5509
1658845800000|2022-07-26 14:30:00|12161|12160|12142.9|12141.9|12161|12160|12136.8|12135.8|7662
1658846100000|2022-07-26 14:35:00|12145|12144|12147.9|12146.9|12154.3|12153.3|12133|12132|5836
1658846400000|2022-07-26 14:40:00|12148|12147|12146.3|12145.3|12158.5|12157.5|12139.9|12138.9|4831
1658846700000|2022-07-26 14:45:00|12147|12146|12158|12157|12163.5|12162.5|12146.3|12145.3|4569
1658847000000|2022-07-26 14:50:00|12157.9|12156.9|12150.3|12149.3|12167.5|12166.5|12150.3|12149.3|4824
1658847300000|2022-07-26 14:55:00|12150|12149|12170.5|12169.5|12172.7|12171.7|12145.2|12144.2|5493
1658847600000|2022-07-26 15:00:00|12170.9|12169.9|12153|12152|12178.5|12177.5|12151.5|12150.5|6551
1658847900000|2022-07-26 15:05:00|12152.7|12151.7|12141.9|12140.9|12152.7|12151.7|12130.5|12129.5|6434
1658848200000|2022-07-26 15:10:00|12142|12141|12156.5|12155.5|12161.8|12160.8|12141|12140|3749
1658848500000|2022-07-26 15:15:00|12157|12156|12153.8|12152.8|12165|12164|12150|12149|3951
1658848800000|2022-07-26 15:20:00|12153.5|12152.5|12140.4|12139.4|12156.8|12155.8|12137.9|12136.9|4247
1658849100000|2022-07-26 15:25:00|12139.8|12138.8|12121.8|12120.8|12143|12142|12118.9|12117.9|5943
1658849400000|2022-07-26 15:30:00|12122|12121|12122.8|12121.8|12124.8|12123.8|12108.5|12107.5|8531
1658849700000|2022-07-26 15:35:00|12122.4|12121.4|12109.7|12108.7|12125.3|12124.3|12104.7|12103.7|5253
1658850000000|2022-07-26 15:40:00|12109.9|12108.9|12117.5|12116.5|12121.3|12120.3|12105.3|12104.3|4793
1658850300000|2022-07-26 15:45:00|12116.8|12115.8|12105.5|12104.5|12119.8|12118.8|12104.8|12103.8|4003
1658850600000|2022-07-26 15:50:00|12105|12104|12089.9|12088.9|12113.7|12112.7|12084.4|12083.4|8852
1658850900000|2022-07-26 15:55:00|12090|12089|12088.5|12087.5|12100.5|12099.5|12085.8|12084.8|4552
1658851200000|2022-07-26 16:00:00|12088.3|12087.3|12100|12099|12100.3|12099.3|12081.4|12080.4|4391
1658851500000|2022-07-26 16:05:00|12099.3|12098.3|12096|12095|12103.8|12102.8|12086.7|12085.7|3402
1658851800000|2022-07-26 16:10:00|12095.8|12094.8|12093.4|12092.4|12097.5|12096.5|12084.8|12083.8|2992
1658852100000|2022-07-26 16:15:00|12093.7|12092.7|12097.8|12096.8|12106.5|12105.5|12093.7|12092.7|3811
1658852400000|2022-07-26 16:20:00|12097.9|12096.9|12103.3|12102.3|12106.3|12105.3|12089.3|12088.3|3569
1658852700000|2022-07-26 16:25:00|12103|12102|12109.9|12108.9|12112|12111|12094.3|12093.3|3539
1658853000000|2022-07-26 16:30:00|12109.8|12108.8|12121.5|12120.5|12121.8|12120.8|12109|12108|4465
1658853300000|2022-07-26 16:35:00|12121|12120|12109.3|12108.3|12127|12126|12108.7|12107.7|3757
1658853600000|2022-07-26 16:40:00|12109.1|12108.1|12094.1|12093.1|12109.1|12108.1|12093.6|12092.6|5027
1658853900000|2022-07-26 16:45:00|12093.8|12092.8|12100.6|12099.6|12104.3|12103.3|12087.6|12086.6|4683
1658854200000|2022-07-26 16:50:00|12100.8|12099.8|12112.5|12111.5|12112.9|12111.9|12099.5|12098.5|2871
1658854500000|2022-07-26 16:55:00|12112.4|12111.4|12114.6|12113.6|12120.5|12119.5|12110.4|12109.4|3282
1658854800000|2022-07-26 17:00:00|12114.9|12113.9|12127.1|12126.1|12128.9|12127.9|12108.3|12107.3|4850
1658855100000|2022-07-26 17:05:00|12128.6|12127.6|12131.6|12130.6|12132|12131|12117.1|12116.1|3436
1658855400000|2022-07-26 17:10:00|12131.4|12130.4|12121.4|12120.4|12138.6|12137.6|12120|12119|5569
1658855700000|2022-07-26 17:15:00|12121.9|12120.9|12111.6|12110.6|12122.1|12121.1|12108.9|12107.9|3597
1658856000000|2022-07-26 17:20:00|12111.8|12110.8|12120.8|12119.8|12131.4|12130.4|12110.9|12109.9|3548
1658856300000|2022-07-26 17:25:00|12120.9|12119.9|12129.9|12128.9|12133.6|12132.6|12116.6|12115.6|2347
1658856600000|2022-07-26 17:30:00|12130.6|12129.6|12106.9|12105.9|12135|12134|12104.4|12103.4|4464
1658856900000|2022-07-26 17:35:00|12107|12106|12102.4|12101.4|12114.4|12113.4|12100.3|12099.3|2286
1658857200000|2022-07-26 17:40:00|12102|12101|12110.1|12109.1|12111.9|12110.9|12099.5|12098.5|2153
1658857500000|2022-07-26 17:45:00|12110.6|12109.6|12097.3|12096.3|12111.5|12110.5|12095.1|12094.1|2679
1658857800000|2022-07-26 17:50:00|12097.1|12096.1|12100.6|12099.6|12104.8|12103.8|12092.4|12091.4|2224
1658858100000|2022-07-26 17:55:00|12100.8|12099.8|12094.4|12093.4|12105.9|12104.9|12093.1|12092.1|1880
1658858400000|2022-07-26 18:00:00|12094.5|12093.5|12121.9|12120.9|12124.6|12123.6|12094.4|12093.4|4406
1658858700000|2022-07-26 18:05:00|12121.5|12120.5|12100.1|12099.1|12136.6|12135.6|12098.1|12097.1|7586
1658859000000|2022-07-26 18:10:00|12099.9|12098.9|12102.9|12101.9|12110.5|12109.5|12095.6|12094.6|3226
1658859300000|2022-07-26 18:15:00|12102.6|12101.6|12085.9|12084.9|12103.4|12102.4|12082.1|12081.1|5000
1658859600000|2022-07-26 18:20:00|12085.6|12084.6|12086.9|12085.9|12091|12090|12079.3|12078.3|3966
1658859900000|2022-07-26 18:25:00|12086.1|12085.1|12069.6|12068.6|12088.9|12087.9|12067.3|12066.3|4586
1658860200000|2022-07-26 18:30:00|12069.9|12068.9|12065.6|12064.6|12069.9|12068.9|12060.6|12059.6|4633
1658860500000|2022-07-26 18:35:00|12065.8|12064.8|12061.3|12060.3|12073|12072|12060.8|12059.8|3189
1658860800000|2022-07-26 18:40:00|12061.6|12060.6|12068.4|12067.4|12070.8|12069.8|12060.5|12059.5|2446
1658861100000|2022-07-26 18:45:00|12068.1|12067.1|12063.4|12062.4|12075.3|12074.3|12062.6|12061.6|2708
1658861400000|2022-07-26 18:50:00|12063.6|12062.6|12076.1|12075.1|12082|12081|12061.6|12060.6|3499
1658861700000|2022-07-26 18:55:00|12075.9|12074.9|12079.4|12078.4|12082|12081|12069.4|12068.4|2471
1658862000000|2022-07-26 19:00:00|12079.1|12078.1|12060.6|12059.6|12083.1|12082.1|12057.1|12056.1|4155
1658862300000|2022-07-26 19:05:00|12061.4|12060.4|12054.9|12053.9|12064.9|12063.9|12050|12049|4871
1658862600000|2022-07-26 19:10:00|12054.8|12053.8|12071.6|12070.6|12077.1|12076.1|12050.8|12049.8|5207
1658862900000|2022-07-26 19:15:00|12071.9|12070.9|12074.6|12073.6|12080|12079|12069.6|12068.6|3844
1658863200000|2022-07-26 19:20:00|12075.4|12074.4|12075.6|12074.6|12083.6|12082.6|12069.6|12068.6|3589
1658863500000|2022-07-26 19:25:00|12075.9|12074.9|12074.4|12073.4|12076.1|12075.1|12064.9|12063.9|3287
1658863800000|2022-07-26 19:30:00|12074.6|12073.6|12079.9|12078.9|12084.4|12083.4|12066.9|12065.9|4480
1658864100000|2022-07-26 19:35:00|12080|12079|12089.1|12088.1|12089.4|12088.4|12070.9|12069.9|3702
1658864400000|2022-07-26 19:40:00|12089.5|12088.5|12073.8|12072.8|12092.6|12091.6|12069.9|12068.9|3830
1658864700000|2022-07-26 19:45:00|12073.6|12072.6|12069.8|12068.8|12079.8|12078.8|12060.3|12059.3|3374
1658865000000|2022-07-26 19:50:00|12073.9|12072.9|12098.4|12097.4|12099.3|12098.3|12062.4|12061.4|8454
1658865300000|2022-07-26 19:55:00|12098.8|12097.8|12084.5|12083.5|12108.3|12107.3|12077.4|12076.4|13482
1658865600000|2022-07-26 20:00:00|12085|12083|12082|12080|12165.9|12163.9|12048.5|12046.5|18636
1658865900000|2022-07-26 20:05:00|12084.6|12082.6|12141|12139|12141|12139|12080.3|12078.3|6534
1658866200000|2022-07-26 20:10:00|12139.1|12137.1|12131.1|12129.1|12149.3|12147.3|12129.3|12127.3|4274
1658866500000|2022-07-26 20:15:00|12131.3|12129.3|12130|12128|12145.1|12143.1|12123.1|12121.1|1830
1658866800000|2022-07-26 20:20:00|12130.1|12128.1|12134.3|12132.3|12134.9|12132.9|12119.6|12117.6|1115
1658867100000|2022-07-26 20:25:00|12134.4|12132.4|12130|12128|12134.4|12132.4|12127.5|12125.5|570
1658867400000|2022-07-26 20:30:00|12130.1|12128.1|12136.6|12134.6|12136.6|12134.6|12129.3|12127.3|529
1658867700000|2022-07-26 20:35:00|12136.4|12134.4|12149.4|12147.4|12153|12151|12136.4|12134.4|1039
1658868000000|2022-07-26 20:40:00|12149.5|12147.5|12148.5|12146.5|12153|12151|12144|12142|981
1658868300000|2022-07-26 20:45:00|12148.4|12146.4|12158.9|12156.9|12160.3|12158.3|12148.3|12146.3|912
1658868600000|2022-07-26 20:50:00|12159|12157|12161.1|12159.1|12163.8|12161.8|12156.3|12154.3|633
1658868900000|2022-07-26 20:55:00|12161|12159|12174.2|12169.2|12174.2|12171.6|12156.9|12154.9|819
1658869200000|2022-07-26 21:00:00|12174.1|12169.1|12162.8|12157.8|12176.3|12171.3|12160.7|12155.7|0
1658869500000|2022-07-26 21:05:00|12162.9|12157.9|12157.4|12152.4|12163.6|12158.6|12156.4|12151.4|0
1658869800000|2022-07-26 21:10:00|12158|12153|12159.3|12154.3|12159.8|12154.8|12156.9|12151.9|0
1658870100000|2022-07-26 21:15:00|12159.7|12154.7|12160.1|12155.1|12162|12157|12159|12154|0
1658870400000|2022-07-26 21:20:00|12160.2|12155.2|12154.9|12149.9|12163.5|12158.5|12153.8|12148.8|0
1658870700000|2022-07-26 21:25:00|12155|12150|12160.8|12155.8|12161.7|12156.7|12155|12150|0
1658871000000|2022-07-26 21:30:00|12159|12154|12159.7|12154.7|12159.9|12154.9|12157.7|12152.7|0
1658871300000|2022-07-26 21:35:00|12159.8|12154.8|12152|12147|12161.7|12156.7|12151|12146|0
1658871600000|2022-07-26 21:40:00|12151.9|12146.9|12146.3|12141.3|12152|12147|12143.4|12138.4|0
1658871900000|2022-07-26 21:45:00|12146|12141|12147.6|12142.6|12148.2|12143.2|12146|12141|0
1658872200000|2022-07-26 21:50:00|12148.5|12143.5|12148.1|12143.1|12148.6|12143.6|12146.7|12141.7|0
1658872500000|2022-07-26 21:55:00|12148.3|12143.3|12164.8|12159.8|12167.7|12162.7|12148.2|12143.2|0
1658872800000|2022-07-26 22:00:00|12168.1|12166.1|12215.5|12213.5|12217.5|12215.5|12168.1|12166.1|2218
1658873100000|2022-07-26 22:05:00|12216.9|12214.9|12271.4|12269.4|12271.4|12269.4|12216.3|12214.3|4098
1658873400000|2022-07-26 22:10:00|12272|12270|12267|12265|12282.5|12280.5|12264.9|12262.9|2382
1658873700000|2022-07-26 22:15:00|12267.1|12265.1|12252.9|12250.9|12269.8|12267.8|12252.5|12250.5|1335
1658874000000|2022-07-26 22:20:00|12253.1|12251.1|12256.5|12254.5|12259.6|12257.6|12252.5|12250.5|804
1658874300000|2022-07-26 22:25:00|12256.6|12254.6|12246.9|12244.9|12257.6|12255.6|12246.6|12244.6|743
1658874600000|2022-07-26 22:30:00|12247|12245|12251.8|12249.8|12252|12250|12245.1|12243.1|584
1658874900000|2022-07-26 22:35:00|12251.9|12249.9|12231.6|12229.6|12253.4|12251.4|12231.3|12229.3|843
1658875200000|2022-07-26 22:40:00|12231.9|12229.9|12228.4|12226.4|12233.1|12231.1|12221|12219|1380
1658875500000|2022-07-26 22:45:00|12228.8|12226.8|12219.3|12217.3|12229.8|12227.8|12216.8|12214.8|730
1658875800000|2022-07-26 22:50:00|12219.4|12217.4|12216|12214|12220.9|12218.9|12213.8|12211.8|432
1658876100000|2022-07-26 22:55:00|12215.5|12213.5|12225.5|12223.5|12225.5|12223.5|12215.5|12213.5|512
1658876400000|2022-07-26 23:00:00|12225.3|12223.3|12224.5|12222.5|12232.8|12230.8|12224.3|12222.3|541
1658876700000|2022-07-26 23:05:00|12224.6|12222.6|12230.3|12228.3|12233.1|12231.1|12221|12219|482
1658877000000|2022-07-26 23:10:00|12230.5|12228.5|12238.5|12236.5|12241.1|12239.1|12228.6|12226.6|507
1658877300000|2022-07-26 23:15:00|12238.4|12236.4|12236.8|12234.8|12240.4|12238.4|12233.9|12231.9|362
1658877600000|2022-07-26 23:20:00|12236.9|12234.9|12234.3|12232.3|12237.5|12235.5|12231|12229|202
1658877900000|2022-07-26 23:25:00|12234.1|12232.1|12238.8|12236.8|12239.1|12237.1|12233.5|12231.5|264
1658878200000|2022-07-26 23:30:00|12238.9|12236.9|12241.3|12239.3|12244.9|12242.9|12238.8|12236.8|517
1658878500000|2022-07-26 23:35:00|12241.4|12239.4|12252.8|12250.8|12255.6|12253.6|12241.4|12239.4|594
1658878800000|2022-07-26 23:40:00|12252.9|12250.9|12256.5|12254.5|12260.5|12258.5|12251.5|12249.5|595
1658879100000|2022-07-26 23:45:00|12256.6|12254.6|12262.8|12260.8|12262.8|12260.8|12253.8|12251.8|527
1658879400000|2022-07-26 23:50:00|12262.6|12260.6|12266.3|12264.3|12266.6|12264.6|12262|12260|589
1658879700000|2022-07-26 23:55:00|12266.8|12264.8|12256.3|12254.3|12267|12265|12254.8|12252.8|584
1658880000000|2022-07-27 00:00:00|12256.4|12254.4|12248.5|12246.5|12263.1|12261.1|12247.3|12245.3|851
1658880300000|2022-07-27 00:05:00|12248.6|12246.6|12259.5|12257.5|12262|12260|12248.6|12246.6|394
1658880600000|2022-07-27 00:10:00|12259.6|12257.6|12257.6|12255.6|12262.1|12260.1|12255.4|12253.4|351
1658880900000|2022-07-27 00:15:00|12257.9|12255.9|12261.9|12259.9|12263.9|12261.9|12257.9|12255.9|394
1658881200000|2022-07-27 00:20:00|12261.8|12259.8|12260.4|12258.4|12265.9|12263.9|12255.8|12253.8|316
1658881500000|2022-07-27 00:25:00|12260.5|12258.5|12258.4|12256.4|12262.6|12260.6|12256.5|12254.5|275
1658881800000|2022-07-27 00:30:00|12258.5|12256.5|12254.4|12252.4|12258.6|12256.6|12251.6|12249.6|415
1658882100000|2022-07-27 00:35:00|12254|12252|12252.5|12250.5|12255|12253|12249.8|12247.8|218
1658882400000|2022-07-27 00:40:00|12252.6|12250.6|12258.4|12256.4|12259|12257|12250.9|12248.9|169
1658882700000|2022-07-27 00:45:00|12258.5|12256.5|12255.8|12253.8|12263|12261|12252.4|12250.4|281
1658883000000|2022-07-27 00:50:00|12256.6|12254.6|12254|12252|12259.1|12257.1|12253.6|12251.6|205
1658883300000|2022-07-27 00:55:00|12253.9|12251.9|12254.1|12252.1|12260.4|12258.4|12253.5|12251.5|233
1658883600000|2022-07-27 01:00:00|12253.8|12251.8|12256.6|12254.6|12259.6|12257.6|12252.6|12250.6|252
1658883900000|2022-07-27 01:05:00|12256.5|12254.5|12252|12250|12256.8|12254.8|12250.9|12248.9|194
1658884200000|2022-07-27 01:10:00|12251.9|12249.9|12247|12245|12252.8|12250.8|12246.9|12244.9|314
1658884500000|2022-07-27 01:15:00|12247.1|12245.1|12242.5|12240.5|12248.5|12246.5|12238.1|12236.1|581
1658884800000|2022-07-27 01:20:00|12242.6|12240.6|12241.1|12239.1|12245|12243|12238.4|12236.4|284
1658885100000|2022-07-27 01:25:00|12241|12239|12237.8|12235.8|12241.5|12239.5|12233.6|12231.6|430
1658885400000|2022-07-27 01:30:00|12237.9|12235.9|12245.3|12243.3|12248.8|12246.8|12234.5|12232.5|556
1658885700000|2022-07-27 01:35:00|12245.4|12243.4|12241|12239|12245.6|12243.6|12238.8|12236.8|230
1658886000000|2022-07-27 01:40:00|12241.1|12239.1|12236.8|12234.8|12242|12240|12234.8|12232.8|282
1658886300000|2022-07-27 01:45:00|12236.9|12234.9|12245.8|12243.8|12248|12246|12236.8|12234.8|389
1658886600000|2022-07-27 01:50:00|12245.6|12243.6|12243|12241|12245.8|12243.8|12238.8|12236.8|239
1658886900000|2022-07-27 01:55:00|12243.1|12241.1|12245.5|12243.5|12245.6|12243.6|12241.5|12239.5|156
1658887200000|2022-07-27 02:00:00|12245.6|12243.6|12249.6|12247.6|12253.3|12251.3|12245.5|12243.5|495
1658887500000|2022-07-27 02:05:00|12249.5|12247.5|12247.8|12245.8|12250|12248|12245.5|12243.5|211
1658887800000|2022-07-27 02:10:00|12247.6|12245.6|12242.6|12240.6|12247.8|12245.8|12240.4|12238.4|174
1658888100000|2022-07-27 02:15:00|12242.8|12240.8|12244.4|12242.4|12244.4|12242.4|12239.8|12237.8|93
1658888400000|2022-07-27 02:20:00|12243.8|12241.8|12246.8|12244.8|12247.3|12245.3|12243.3|12241.3|135
1658888700000|2022-07-27 02:25:00|12246.6|12244.6|12242.8|12240.8|12248.5|12246.5|12242.5|12240.5|157
1658889000000|2022-07-27 02:30:00|12242.9|12240.9|12243.1|12241.1|12247.3|12245.3|12242.5|12240.5|114
1658889300000|2022-07-27 02:35:00|12243|12241|12243.8|12241.8|12245.1|12243.1|12241.5|12239.5|88
1658889600000|2022-07-27 02:40:00|12243.9|12241.9|12243.5|12241.5|12244.8|12242.8|12242.5|12240.5|71
1658889900000|2022-07-27 02:45:00|12243|12241|12246.3|12244.3|12247.3|12245.3|12242.5|12240.5|106
1658890200000|2022-07-27 02:50:00|12246.1|12244.1|12251.3|12249.3|12252.8|12250.8|12245.6|12243.6|230
1658890500000|2022-07-27 02:55:00|12251.1|12249.1|12250.5|12248.5|12251.9|12249.9|12248|12246|131
1658890800000|2022-07-27 03:00:00|12250.4|12248.4|12252.9|12250.9|12254.1|12252.1|12247|12245|194
1658891100000|2022-07-27 03:05:00|12252.8|12250.8|12253.8|12251.8|12255.9|12253.9|12251.5|12249.5|169
1658891400000|2022-07-27 03:10:00|12253.9|12251.9|12255|12253|12256.1|12254.1|12252.8|12250.8|144
1658891700000|2022-07-27 03:15:00|12255.1|12253.1|12252.3|12250.3|12258.3|12256.3|12251.5|12249.5|233
1658892000000|2022-07-27 03:20:00|12252.4|12250.4|12253.8|12251.8|12254.4|12252.4|12250.4|12248.4|99
1658892300000|2022-07-27 03:25:00|12253.6|12251.6|12252.8|12250.8|12255|12253|12250.9|12248.9|89
1658892600000|2022-07-27 03:30:00|12252.9|12250.9|12252.8|12250.8|12254.9|12252.9|12251.5|12249.5|103
1658892900000|2022-07-27 03:35:00|12252.6|12250.6|12252|12250|12254.5|12252.5|12251.1|12249.1|75
1658893200000|2022-07-27 03:40:00|12251.9|12249.9|12250.6|12248.6|12251.9|12249.9|12249.8|12247.8|208
1658893500000|2022-07-27 03:45:00|12251.3|12249.3|12252|12250|12254.4|12252.4|12251.3|12249.3|87
1658893800000|2022-07-27 03:50:00|12251.9|12249.9|12253.6|12251.6|12254|12252|12251.8|12249.8|86
1658894100000|2022-07-27 03:55:00|12253.8|12251.8|12253.5|12251.5|12255|12253|12252.9|12250.9|49
1658894400000|2022-07-27 04:00:00|12253.4|12251.4|12253|12251|12255.9|12253.9|12252.9|12250.9|105
1658894700000|2022-07-27 04:05:00|12253.1|12251.1|12255.1|12253.1|12255.4|12253.4|12252.5|12250.5|82
1658895000000|2022-07-27 04:10:00|12255.3|12253.3|12256.3|12254.3|12257.3|12255.3|12254.5|12252.5|151
1658895300000|2022-07-27 04:15:00|12256.4|12254.4|12255.5|12253.5|12260.8|12258.8|12255.1|12253.1|229
1658895600000|2022-07-27 04:20:00|12255.6|12253.6|12257.5|12255.5|12258.5|12256.5|12255.5|12253.5|95
1658895900000|2022-07-27 04:25:00|12257.6|12255.6|12256.9|12254.9|12259.1|12257.1|12255.8|12253.8|106
1658896200000|2022-07-27 04:30:00|12256.8|12254.8|12254.5|12252.5|12257.9|12255.9|12254.5|12252.5|89
1658896500000|2022-07-27 04:35:00|12254.6|12252.6|12257.3|12255.3|12258.8|12256.8|12254.5|12252.5|126
1658896800000|2022-07-27 04:40:00|12257.4|12255.4|12263.4|12261.4|12263.8|12261.8|12257.1|12255.1|233
1658897100000|2022-07-27 04:45:00|12263.3|12261.3|12274.1|12272.1|12274.3|12272.3|12262|12260|832
1658897400000|2022-07-27 04:50:00|12274.3|12272.3|12273.5|12271.5|12279.5|12277.5|12271.5|12269.5|529
1658897700000|2022-07-27 04:55:00|12273.8|12271.8|12274.3|12272.3|12275.9|12273.9|12272|12270|248
1658898000000|2022-07-27 05:00:00|12274.4|12272.4|12267.3|12265.3|12275.6|12273.6|12267|12265|335
1658898300000|2022-07-27 05:05:00|12267.5|12265.5|12267.6|12265.6|12268.1|12266.1|12264.3|12262.3|250
1658898600000|2022-07-27 05:10:00|12267.4|12265.4|12271.5|12269.5|12272.9|12270.9|12267.4|12265.4|284
1658898900000|2022-07-27 05:15:00|12271.4|12269.4|12267|12265|12274.4|12272.4|12266.9|12264.9|197
1658899200000|2022-07-27 05:20:00|12267.1|12265.1|12264.9|12262.9|12268.8|12266.8|12264.8|12262.8|224
1658899500000|2022-07-27 05:25:00|12265|12263|12272|12270|12272.5|12270.5|12263|12261|273
1658899800000|2022-07-27 05:30:00|12271.9|12269.9|12270.3|12268.3|12277.1|12275.1|12270.3|12268.3|322
1658900100000|2022-07-27 05:35:00|12270.1|12268.1|12266.5|12264.5|12274.5|12272.5|12266.5|12264.5|149
1658900400000|2022-07-27 05:40:00|12266.8|12264.8|12269|12267|12270|12268|12264.4|12262.4|189
1658900700000|2022-07-27 05:45:00|12269.3|12267.3|12264.9|12262.9|12270.1|12268.1|12263.5|12261.5|176
1658901000000|2022-07-27 05:50:00|12265|12263|12261.3|12259.3|12267|12265|12260|12258|281
1658901300000|2022-07-27 05:55:00|12261.8|12259.8|12265.3|12263.3|12267.5|12265.5|12261.5|12259.5|161
1658901600000|2022-07-27 06:00:00|12263.8|12261.8|12271.9|12269.9|12272.5|12270.5|12259.3|12257.3|506
1658901900000|2022-07-27 06:05:00|12272.3|12270.3|12268.9|12266.9|12272.5|12270.5|12265.9|12263.9|230
1658902200000|2022-07-27 06:10:00|12268.8|12266.8|12267.3|12265.3|12271.8|12269.8|12266.6|12264.6|239
1658902500000|2022-07-27 06:15:00|12267.4|12265.4|12260.4|12258.4|12269.3|12267.3|12260.3|12258.3|262
1658902800000|2022-07-27 06:20:00|12260.5|12258.5|12263.3|12261.3|12265.4|12263.4|12259.4|12257.4|230
1658903100000|2022-07-27 06:25:00|12262.8|12260.8|12262|12260|12268|12266|12259.5|12257.5|159
1658903400000|2022-07-27 06:30:00|12261.8|12259.8|12262.5|12260.5|12268.5|12266.5|12258.4|12256.4|371
1658903700000|2022-07-27 06:35:00|12262.6|12260.6|12259.1|12257.1|12267.3|12265.3|12258.6|12256.6|279
1658904000000|2022-07-27 06:40:00|12259|12257|12258.8|12256.8|12262.1|12260.1|12257.9|12255.9|308
1658904300000|2022-07-27 06:45:00|12258.6|12256.6|12248.6|12246.6|12259.9|12257.9|12248.6|12246.6|730
1658904600000|2022-07-27 06:50:00|12248|12246|12254|12252|12255|12253|12244.4|12242.4|686
1658904900000|2022-07-27 06:55:00|12253.9|12251.9|12249.8|12247.8|12255.1|12253.1|12249.6|12247.6|223
1658905200000|2022-07-27 07:00:00|12249.1|12247.1|12258.3|12256.3|12259.6|12257.6|12246|12244|882
1658905500000|2022-07-27 07:05:00|12258.1|12256.1|12258.1|12256.1|12265|12263|12257|12255|680
1658905800000|2022-07-27 07:10:00|12258.5|12256.5|12258.3|12256.3|12266.8|12264.8|12256.1|12254.1|579
1658906100000|2022-07-27 07:15:00|12258.4|12256.4|12267.8|12265.8|12270.5|12268.5|12256.4|12254.4|445
1658906400000|2022-07-27 07:20:00|12267.9|12265.9|12273.3|12271.3|12277.8|12275.8|12265.4|12263.4|824
1658906700000|2022-07-27 07:25:00|12273.1|12271.1|12275.6|12273.6|12277|12275|12267.4|12265.4|708
1658907000000|2022-07-27 07:30:00|12275.5|12273.5|12269.3|12267.3|12277|12275|12268.9|12266.9|497
1658907300000|2022-07-27 07:35:00|12269.1|12267.1|12278.8|12276.8|12278.9|12276.9|12269|12267|510
1658907600000|2022-07-27 07:40:00|12279|12277|12273.5|12271.5|12280.9|12278.9|12270.5|12268.5|877
1658907900000|2022-07-27 07:45:00|12273|12271|12285.1|12283.1|12288.9|12286.9|12271|12269|1504
1658908200000|2022-07-27 07:50:00|12285.3|12283.3|12269.9|12267.9|12286.1|12284.1|12268.8|12266.8|780
1658908500000|2022-07-27 07:55:00|12270|12268|12274.4|12272.4|12274.4|12272.4|12267.6|12265.6|539
1658908800000|2022-07-27 08:00:00|12274.5|12272.5|12280.8|12278.8|12280.8|12278.8|12270.5|12268.5|806
1658909100000|2022-07-27 08:05:00|12280.6|12278.6|12297|12295|12307.1|12305.1|12277.9|12275.9|2049
1658909400000|2022-07-27 08:10:00|12297.3|12295.3|12297|12295|12303|12301|12295.6|12293.6|1001
1658909700000|2022-07-27 08:15:00|12297.1|12295.1|12286.5|12284.5|12300|12298|12286.3|12284.3|787
1658910000000|2022-07-27 08:20:00|12286.8|12284.8|12282.8|12280.8|12287.9|12285.9|12281|12279|592
1658910300000|2022-07-27 08:25:00|12282.9|12280.9|12285|12283|12288.1|12286.1|12280.5|12278.5|513
1658910600000|2022-07-27 08:30:00|12284.8|12282.8|12290|12288|12295|12293|12284.5|12282.5|441
1658910900000|2022-07-27 08:35:00|12289.9|12287.9|12288.9|12286.9|12294.4|12292.4|12287.8|12285.8|307
1658911200000|2022-07-27 08:40:00|12289.6|12287.6|12292.1|12290.1|12294.4|12292.4|12284.4|12282.4|378
1658911500000|2022-07-27 08:45:00|12292|12290|12293.3|12291.3|12293.5|12291.5|12288.1|12286.1|258
1658911800000|2022-07-27 08:50:00|12293.8|12291.8|12294.5|12292.5|12298.6|12296.6|12290.9|12288.9|577
1658912100000|2022-07-27 08:55:00|12294.4|12292.4|12287.5|12285.5|12295.1|12293.1|12287.3|12285.3|394
1658912400000|2022-07-27 09:00:00|12287.6|12285.6|12291.3|12289.3|12292.3|12290.3|12282.3|12280.3|600
1658912700000|2022-07-27 09:05:00|12291.1|12289.1|12292.6|12290.6|12295|12293|12289.5|12287.5|338
1658913000000|2022-07-27 09:10:00|12292.8|12290.8|12282|12280|12292.9|12290.9|12281.6|12279.6|445
1658913300000|2022-07-27 09:15:00|12281.9|12279.9|12284.3|12282.3|12285.1|12283.1|12280.8|12278.8|300
1658913600000|2022-07-27 09:20:00|12284|12282|12280.3|12278.3|12285.5|12283.5|12279.8|12277.8|248
1658913900000|2022-07-27 09:25:00|12280.1|12278.1|12281.6|12279.6|12281.8|12279.8|12278.1|12276.1|308
1658914200000|2022-07-27 09:30:00|12281.8|12279.8|12283.4|12281.4|12285.9|12283.9|12278.8|12276.8|404
1658914500000|2022-07-27 09:35:00|12283.6|12281.6|12281.5|12279.5|12290.3|12288.3|12277.9|12275.9|570
1658914800000|2022-07-27 09:40:00|12281.4|12279.4|12281.1|12279.1|12283.4|12281.4|12275.3|12273.3|445
1658915100000|2022-07-27 09:45:00|12281.3|12279.3|12273.3|12271.3|12281.3|12279.3|12271.5|12269.5|345
1658915400000|2022-07-27 09:50:00|12273.5|12271.5|12268|12266|12274.5|12272.5|12265.9|12263.9|522
1658915700000|2022-07-27 09:55:00|12268.1|12266.1|12273|12271|12273.4|12271.4|12266.3|12264.3|315
1658916000000|2022-07-27 10:00:00|12273.1|12271.1|12266.9|12264.9|12274.8|12272.8|12261.5|12259.5|451
1658916300000|2022-07-27 10:05:00|12267.5|12265.5|12268.8|12266.8|12271.3|12269.3|12263.4|12261.4|339
1658916600000|2022-07-27 10:10:00|12268.6|12266.6|12266|12264|12268.6|12266.6|12262.3|12260.3|285
1658916900000|2022-07-27 10:15:00|12265.9|12263.9|12261.8|12259.8|12267.6|12265.6|12261.6|12259.6|396
1658917200000|2022-07-27 10:20:00|12261.6|12259.6|12260|12258|12263.5|12261.5|12257.8|12255.8|390
1658917500000|2022-07-27 10:25:00|12259.9|12257.9|12258.4|12256.4|12266.5|12264.5|12257.6|12255.6|437
1658917800000|2022-07-27 10:30:00|12258.3|12256.3|12260.5|12258.5|12262.3|12260.3|12249.3|12247.3|952
1658918100000|2022-07-27 10:35:00|12260.4|12258.4|12263.5|12261.5|12265.5|12263.5|12260|12258|346
1658918400000|2022-07-27 10:40:00|12263.6|12261.6|12266|12264|12268.5|12266.5|12263.3|12261.3|321
1658918700000|2022-07-27 10:45:00|12265.9|12263.9|12261.9|12259.9|12267.5|12265.5|12257.5|12255.5|343
1658919000000|2022-07-27 10:50:00|12261.8|12259.8|12261.5|12259.5|12265.9|12263.9|12260|12258|301
1658919300000|2022-07-27 10:55:00|12261.4|12259.4|12269|12267|12269.8|12267.8|12261.4|12259.4|421
1658919600000|2022-07-27 11:00:00|12268.8|12266.8|12255.4|12253.4|12268.8|12266.8|12254.8|12252.8|535
1658919900000|2022-07-27 11:05:00|12255.8|12253.8|12243|12241|12258.9|12256.9|12241.3|12239.3|850
1658920200000|2022-07-27 11:10:00|12242.9|12240.9|12249.8|12247.8|12251.5|12249.5|12240.3|12238.3|650
1658920500000|2022-07-27 11:15:00|12249.6|12247.6|12250.6|12248.6|12250.9|12248.9|12246.9|12244.9|327
1658920800000|2022-07-27 11:20:00|12250.5|12248.5|12252.9|12250.9|12254|12252|12249.4|12247.4|424
1658921100000|2022-07-27 11:25:00|12253.3|12251.3|12255|12253|12259.9|12257.9|12253.3|12251.3|614
1658921400000|2022-07-27 11:30:00|12254.9|12252.9|12252.1|12250.1|12259.3|12257.3|12251.4|12249.4|762
1658921700000|2022-07-27 11:35:00|12252.8|12250.8|12250.8|12248.8|12253.6|12251.6|12245.6|12243.6|521
1658922000000|2022-07-27 11:40:00|12250.9|12248.9|12257|12255|12259.4|12257.4|12250.5|12248.5|425
1658922300000|2022-07-27 11:45:00|12256.9|12254.9|12248.5|12246.5|12260|12258|12247.8|12245.8|502
1658922600000|2022-07-27 11:50:00|12248.9|12246.9|12253|12251|12257.9|12255.9|12248.3|12246.3|429
1658922900000|2022-07-27 11:55:00|12253.8|12251.8|12246.4|12244.4|12258.5|12256.5|12245.3|12243.3|740
1658923200000|2022-07-27 12:00:00|12246.5|12244.5|12247.5|12245.5|12252.8|12250.8|12243.1|12241.1|852
1658923500000|2022-07-27 12:05:00|12247.4|12245.4|12247.5|12245.5|12252.6|12250.6|12246.5|12244.5|607
1658923800000|2022-07-27 12:10:00|12247.6|12245.6|12251.6|12249.6|12252.6|12250.6|12243.5|12241.5|650
1658924100000|2022-07-27 12:15:00|12252|12250|12261.4|12259.4|12261.4|12259.4|12248.5|12246.5|934
1658924400000|2022-07-27 12:20:00|12261.3|12259.3|12260.4|12258.4|12267.1|12265.1|12260.3|12258.3|973
1658924700000|2022-07-27 12:25:00|12260.8|12258.8|12257.5|12255.5|12264.5|12262.5|12256.5|12254.5|611
1658925000000|2022-07-27 12:30:00|12257.4|12255.4|12260.9|12258.9|12264.5|12262.5|12241.4|12239.4|2354
1658925300000|2022-07-27 12:35:00|12260.8|12258.8|12263.6|12261.6|12264|12262|12256|12254|674
1658925600000|2022-07-27 12:40:00|12263.1|12261.1|12262|12260|12263.1|12261.1|12253.3|12251.3|852
1658925900000|2022-07-27 12:45:00|12261.8|12259.8|12272.1|12270.1|12272.1|12270.1|12260.1|12258.1|1142
1658926200000|2022-07-27 12:50:00|12271.9|12269.9|12275.1|12273.1|12279|12277|12269.4|12267.4|1358
1658926500000|2022-07-27 12:55:00|12275|12273|12273.1|12271.1|12281|12279|12270.5|12268.5|1341
1658926800000|2022-07-27 13:00:00|12273.5|12271.5|12274.1|12272.1|12277.9|12275.9|12271|12269|815
1658927100000|2022-07-27 13:05:00|12274|12272|12277.9|12275.9|12279.8|12277.8|12273.1|12271.1|928
1658927400000|2022-07-27 13:10:00|12278|12276|12285.4|12283.4|12287|12285|12278|12276|1105
1658927700000|2022-07-27 13:15:00|12285.6|12283.6|12283.4|12281.4|12285.9|12283.9|12282.1|12280.1|907
1658928000000|2022-07-27 13:20:00|12283.3|12281.3|12278.9|12276.9|12285.9|12283.9|12271.4|12269.4|2468
1658928300000|2022-07-27 13:25:00|12279.6|12277.6|12278.3|12276.3|12283.9|12281.9|12272|12270|2374
1658928600000|2022-07-27 13:30:00|12277.9|12275.9|12265.5|12264.5|12301.4|12300.4|12252.4|12251.4|18554
1658928900000|2022-07-27 13:35:00|12266.1|12265.1|12319.6|12318.6|12321.9|12320.9|12262.8|12261.8|16566
1658929200000|2022-07-27 13:40:00|12320|12319|12343.8|12342.8|12350.4|12349.4|12318.9|12317.9|11726
1658929500000|2022-07-27 13:45:00|12345.4|12344.4|12368|12367|12376.4|12375.4|12344.6|12343.6|10676
1658929800000|2022-07-27 13:50:00|12367.9|12366.9|12358|12357|12372.3|12371.3|12353.4|12352.4|7322
1658930100000|2022-07-27 13:55:00|12357.9|12356.9|12362.5|12361.5|12371.1|12370.1|12355.9|12354.9|5114
1658930400000|2022-07-27 14:00:00|12361.1|12360.1|12374.9|12373.9|12375.1|12374.1|12348.4|12347.4|7808
1658930700000|2022-07-27 14:05:00|12375.3|12374.3|12368.1|12367.1|12392.1|12391.1|12364.1|12363.1|9518
1658931000000|2022-07-27 14:10:00|12369.6|12368.6|12393.1|12392.1|12394.9|12393.9|12369.6|12368.6|6051
1658931300000|2022-07-27 14:15:00|12394.5|12393.5|12404.4|12403.4|12411.4|12410.4|12390.6|12389.6|7706
1658931600000|2022-07-27 14:20:00|12404.9|12403.9|12387.1|12386.1|12411|12410|12385.9|12384.9|5690
1658931900000|2022-07-27 14:25:00|12386.9|12385.9|12387.1|12386.1|12391.6|12390.6|12377.1|12376.1|5033
1658932200000|2022-07-27 14:30:00|12387.3|12386.3|12370.9|12369.9|12393|12392|12367.3|12366.3|5982
1658932500000|2022-07-27 14:35:00|12370.6|12369.6|12390.9|12389.9|12390.9|12389.9|12365.4|12364.4|4675
1658932800000|2022-07-27 14:40:00|12391|12390|12374.4|12373.4|12394.6|12393.6|12366.6|12365.6|5150
1658933100000|2022-07-27 14:45:00|12374.5|12373.5|12386.4|12385.4|12388.4|12387.4|12370.4|12369.4|3340
1658933400000|2022-07-27 14:50:00|12386.5|12385.5|12398.4|12397.4|12399.9|12398.9|12379.8|12378.8|4625
1658933700000|2022-07-27 14:55:00|12398.6|12397.6|12402.1|12401.1|12404.4|12403.4|12393.1|12392.1|4138
1658934000000|2022-07-27 15:00:00|12402.3|12401.3|12412|12411|12425.9|12424.9|12400.6|12399.6|7749
1658934300000|2022-07-27 15:05:00|12411.4|12410.4|12404.1|12403.1|12421.1|12420.1|12401.9|12400.9|5153
1658934600000|2022-07-27 15:10:00|12404|12403|12409|12408|12410.3|12409.3|12402.1|12401.1|3057
1658934900000|2022-07-27 15:15:00|12408.8|12407.8|12408.4|12407.4|12420.1|12419.1|12405.9|12404.9|3923
1658935200000|2022-07-27 15:20:00|12408.6|12407.6|12389.9|12388.9|12412.9|12411.9|12389.9|12388.9|4505
1658935500000|2022-07-27 15:25:00|12389.5|12388.5|12398.9|12397.9|12400.9|12399.9|12383|12382|5047
1658935800000|2022-07-27 15:30:00|12398.8|12397.8|12408.6|12407.6|12417.4|12416.4|12398.8|12397.8|3314
1658936100000|2022-07-27 15:35:00|12408.4|12407.4|12404|12403|12414.6|12413.6|12401.9|12400.9|3196
1658936400000|2022-07-27 15:40:00|12403.9|12402.9|12406.6|12405.6|12417|12416|12402.6|12401.6|2802
1658936700000|2022-07-27 15:45:00|12407.1|12406.1|12410.6|12409.6|12414.9|12413.9|12400.9|12399.9|2387
1658937000000|2022-07-27 15:50:00|12410.5|12409.5|12410.1|12409.1|12421.1|12420.1|12402.8|12401.8|4592
1658937300000|2022-07-27 15:55:00|12410.3|12409.3|12416.1|12415.1|12423.6|12422.6|12408.1|12407.1|3479
1658937600000|2022-07-27 16:00:00|12415.6|12414.6|12422.5|12421.5|12425.4|12424.4|12407.6|12406.6|4804
1658937900000|2022-07-27 16:05:00|12422.6|12421.6|12426.4|12425.4|12431.6|12430.6|12415.6|12414.6|3297
1658938200000|2022-07-27 16:10:00|12427|12426|12435.4|12434.4|12436.4|12435.4|12417.4|12416.4|4340
1658938500000|2022-07-27 16:15:00|12435.1|12434.1|12437.1|12436.1|12440.3|12439.3|12429.4|12428.4|3160
1658938800000|2022-07-27 16:20:00|12438|12437|12439.4|12438.4|12441.9|12440.9|12430.6|12429.6|3642
1658939100000|2022-07-27 16:25:00|12439.3|12438.3|12439.8|12438.8|12450.9|12449.9|12438.1|12437.1|3996
1658939400000|2022-07-27 16:30:00|12439.9|12438.9|12437.9|12436.9|12441.1|12440.1|12433.3|12432.3|3043
1658939700000|2022-07-27 16:35:00|12438|12437|12427.1|12426.1|12441.6|12440.6|12426.6|12425.6|3575
1658940000000|2022-07-27 16:40:00|12426.7|12425.7|12422.7|12421.7|12433.2|12432.2|12419.2|12418.2|2738
1658940300000|2022-07-27 16:45:00|12422.4|12421.4|12411.9|12410.9|12426.6|12425.6|12410.6|12409.6|3397
1658940600000|2022-07-27 16:50:00|12412.1|12411.1|12418.1|12417.1|12423.1|12422.1|12410.4|12409.4|2702
1658940900000|2022-07-27 16:55:00|12418.2|12417.2|12405.4|12404.4|12419.2|12418.2|12402.9|12401.9|4060
1658941200000|2022-07-27 17:00:00|12405.6|12404.6|12402.9|12401.9|12409.9|12408.9|12396.1|12395.1|3474
1658941500000|2022-07-27 17:05:00|12402.7|12401.7|12404.4|12403.4|12404.7|12403.7|12392.9|12391.9|2701
1658941800000|2022-07-27 17:10:00|12404.1|12403.1|12415.4|12414.4|12415.7|12414.7|12403.6|12402.6|3777
1658942100000|2022-07-27 17:15:00|12415.1|12414.1|12410.9|12409.9|12418.2|12417.2|12409.2|12408.2|2609
1658942400000|2022-07-27 17:20:00|12410.8|12409.8|12414.2|12413.2|12417.9|12416.9|12409.2|12408.2|2369
1658942700000|2022-07-27 17:25:00|12414.3|12413.3|12416.7|12415.7|12418.7|12417.7|12411.9|12410.9|1768
1658943000000|2022-07-27 17:30:00|12416.9|12415.9|12418.8|12417.8|12426.7|12425.7|12409.9|12408.9|3199
1658943300000|2022-07-27 17:35:00|12418.9|12417.9|12411.7|12410.7|12420.3|12419.3|12409.3|12408.3|1994
1658943600000|2022-07-27 17:40:00|12411.6|12410.6|12402.9|12401.9|12417.9|12416.9|12401.7|12400.7|1942
1658943900000|2022-07-27 17:45:00|12402.7|12401.7|12414.6|12413.6|12419.7|12418.7|12398.6|12397.6|2501
1658944200000|2022-07-27 17:50:00|12414.4|12413.4|12415.6|12414.6|12416.1|12415.1|12404.9|12403.9|2056
1658944500000|2022-07-27 17:55:00|12415.4|12414.4|12413.7|12412.7|12421.1|12420.1|12400.3|12399.3|2778
1658944800000|2022-07-27 18:00:00|12413.8|12412.8|12445.4|12444.4|12465.1|12464.1|12400.9|12399.9|13627
1658945100000|2022-07-27 18:05:00|12444.8|12443.8|12384.1|12383.1|12445.1|12444.1|12380.7|12379.7|11392
1658945400000|2022-07-27 18:10:00|12384.8|12383.8|12406.4|12405.4|12425.2|12424.2|12384.3|12383.3|5319
1658945700000|2022-07-27 18:15:00|12406.2|12405.2|12422.4|12421.4|12435.2|12434.2|12403.9|12402.9|4563
1658946000000|2022-07-27 18:20:00|12422.3|12421.3|12411.9|12410.9|12429.9|12428.9|12409.3|12408.3|3811
1658946300000|2022-07-27 18:25:00|12410.8|12409.8|12432.3|12431.3|12444.2|12443.2|12410.3|12409.3|3766
1658946600000|2022-07-27 18:30:00|12432.8|12431.8|12398.7|12397.7|12443.4|12442.4|12388.9|12387.9|8592
1658946900000|2022-07-27 18:35:00|12398.8|12397.8|12503.9|12502.9|12504.8|12503.8|12398.4|12397.4|22434
1658947200000|2022-07-27 18:40:00|12504.7|12503.7|12569.2|12568.2|12569.2|12568.2|12504.1|12503.1|17473
1658947500000|2022-07-27 18:45:00|12570.4|12569.4|12550.6|12549.6|12577.6|12576.6|12545.4|12544.4|9887
1658947800000|2022-07-27 18:50:00|12550.7|12549.7|12575.7|12574.7|12587.8|12586.8|12535.2|12534.2|11452
1658948100000|2022-07-27 18:55:00|12575.2|12574.2|12555.1|12554.1|12586.1|12585.1|12539.3|12538.3|8203
1658948400000|2022-07-27 19:00:00|12557.2|12556.2|12593.7|12592.7|12594.9|12593.9|12539.1|12538.1|8582
1658948700000|2022-07-27 19:05:00|12593.2|12592.2|12590.2|12589.2|12600.9|12599.9|12574.7|12573.7|8589
1658949000000|2022-07-27 19:10:00|12590.9|12589.9|12578.3|12577.3|12599.7|12598.7|12571.9|12570.9|7255
1658949300000|2022-07-27 19:15:00|12578.6|12577.6|12580.8|12579.8|12598.6|12597.6|12571.6|12570.6|6356
1658949600000|2022-07-27 19:20:00|12581.1|12580.1|12607.9|12606.9|12613.3|12612.3|12575.4|12574.4|8312
1658949900000|2022-07-27 19:25:00|12607|12606|12662.8|12661.8|12662.8|12661.8|12605.5|12604.5|10250
1658950200000|2022-07-27 19:30:00|12663.1|12662.1|12653.5|12652.5|12666.8|12665.8|12643.3|12642.3|7778
1658950500000|2022-07-27 19:35:00|12653.6|12652.6|12629.8|12628.8|12655.8|12654.8|12629.1|12628.1|7115
1658950800000|2022-07-27 19:40:00|12629.4|12628.4|12636.3|12635.3|12645.5|12644.5|12627.8|12626.8|6446
1658951100000|2022-07-27 19:45:00|12636.5|12635.5|12624.4|12623.4|12641.4|12640.4|12621.5|12620.5|6185
1658951400000|2022-07-27 19:50:00|12629|12628|12618.3|12617.3|12629.1|12628.1|12597.3|12596.3|12582
1658951700000|2022-07-27 19:55:00|12618.4|12617.4|12594|12593|12623.9|12622.9|12590.5|12589.5|17898
1658952000000|2022-07-27 20:00:00|12593.6|12592.6|12565.3|12563.3|12594.1|12592.6|12565.3|12563.3|9623
1658952300000|2022-07-27 20:05:00|12566.2|12564.2|12538.8|12536.8|12567.8|12565.8|12514.3|12512.3|12542
1658952600000|2022-07-27 20:10:00|12538.3|12536.3|12544.5|12542.5|12549.8|12547.8|12530.8|12528.8|4161
1658952900000|2022-07-27 20:15:00|12544.1|12542.1|12537.7|12535.7|12552.5|12550.5|12535|12533|2140
1658953200000|2022-07-27 20:20:00|12537.5|12535.5|12568.1|12566.1|12576.7|12574.7|12537.2|12535.2|2943
1658953500000|2022-07-27 20:25:00|12568|12566|12561.3|12559.3|12571|12569|12558.5|12556.5|1048
1658953800000|2022-07-27 20:30:00|12561.5|12559.5|12562.2|12560.2|12562.5|12560.5|12555.8|12553.8|748
1658954100000|2022-07-27 20:35:00|12562.3|12560.3|12562.2|12560.2|12566.7|12564.7|12559.7|12557.7|604
1658954400000|2022-07-27 20:40:00|12562.1|12560.1|12559.6|12557.6|12564|12562|12558|12556|544
1658954700000|2022-07-27 20:45:00|12559.7|12557.7|12558.6|12556.6|12561.2|12559.2|12557.2|12555.2|447
1658955000000|2022-07-27 20:50:00|12558.5|12556.5|12552.1|12550.1|12559.1|12557.1|12551.7|12549.7|570
1658955300000|2022-07-27 20:55:00|12552|12550|12559.8|12554.8|12559.9|12556.6|12551.2|12549.2|426
1658955600000|2022-07-27 21:00:00|12560.1|12555.1|12553.2|12548.2|12560.7|12555.7|12552|12547|0
1658955900000|2022-07-27 21:05:00|12553.4|12548.4|12554.3|12549.3|12555.2|12550.2|12550.3|12545.3|0
1658956200000|2022-07-27 21:10:00|12554.6|12549.6|12561.6|12556.6|12561.6|12556.6|12553.1|12548.1|0
1658956500000|2022-07-27 21:15:00|12560.6|12555.6|12560.7|12555.7|12562.3|12557.3|12557.3|12552.3|0
1658956800000|2022-07-27 21:20:00|12561|12556|12562.8|12557.8|12564.3|12559.3|12560.8|12555.8|0
1658957100000|2022-07-27 21:25:00|12563.8|12558.8|12562.8|12557.8|12563.9|12558.9|12562.3|12557.3|0
1658957400000|2022-07-27 21:30:00|12562.9|12557.9|12562.6|12557.6|12564.4|12559.4|12562.1|12557.1|0
1658957700000|2022-07-27 21:35:00|12562.1|12557.1|12558.9|12553.9|12562.7|12557.7|12557.8|12552.8|0
1658958000000|2022-07-27 21:40:00|12558.8|12553.8|12558.8|12553.8|12558.8|12553.8|12556.6|12551.6|0
1658958300000|2022-07-27 21:45:00|12558.9|12553.9|12555.6|12550.6|12558.9|12553.9|12555.6|12550.6|0
1658958600000|2022-07-27 21:50:00|12555.4|12550.4|12554.1|12549.1|12556.1|12551.1|12553.7|12548.7|0
1658958900000|2022-07-27 21:55:00|12554|12549|12556.7|12551.7|12556.7|12551.7|12553.1|12548.1|0
1658959200000|2022-07-27 22:00:00|12556.8|12554.8|12557.2|12555.2|12561.3|12559.3|12548.5|12546.5|794
1658959500000|2022-07-27 22:05:00|12557.5|12555.5|12551.2|12549.2|12558.6|12556.6|12549.6|12547.6|274
1658959800000|2022-07-27 22:10:00|12552.3|12550.3|12552.2|12550.2|12555|12553|12550.8|12548.8|139
1658960100000|2022-07-27 22:15:00|12552.1|12550.1|12552.8|12550.8|12553.7|12551.7|12549.2|12547.2|157
1658960400000|2022-07-27 22:20:00|12552.7|12550.7|12550.2|12548.2|12553.2|12551.2|12549.6|12547.6|155
1658960700000|2022-07-27 22:25:00|12550.1|12548.1|12552.3|12550.3|12553.8|12551.8|12549.2|12547.2|129
1658961000000|2022-07-27 22:30:00|12552.2|12550.2|12558.1|12556.1|12561.6|12559.6|12552|12550|346
1658961300000|2022-07-27 22:35:00|12558|12556|12554|12552|12558.1|12556.1|12552|12550|142
1658961600000|2022-07-27 22:40:00|12553.8|12551.8|12551.3|12549.3|12553.8|12551.8|12550.5|12548.5|122
1658961900000|2022-07-27 22:45:00|12551.2|12549.2|12554.1|12552.1|12555.8|12553.8|12551|12549|102
1658962200000|2022-07-27 22:50:00|12554|12552|12553.8|12551.8|12555.5|12553.5|12551.7|12549.7|105
1658962500000|2022-07-27 22:55:00|12553.7|12551.7|12554.5|12552.5|12554.6|12552.6|12551.7|12549.7|72
1658962800000|2022-07-27 23:00:00|12554.6|12552.6|12559|12557|12559.8|12557.8|12553.3|12551.3|203
1658963100000|2022-07-27 23:05:00|12558.8|12556.8|12566|12564|12569.3|12567.3|12556.2|12554.2|648
1658963400000|2022-07-27 23:10:00|12565.8|12563.8|12565.3|12563.3|12566.8|12564.8|12561.2|12559.2|193
1658963700000|2022-07-27 23:15:00|12565.6|12563.6|12560.1|12558.1|12567.2|12565.2|12560|12558|164
1658964000000|2022-07-27 23:20:00|12560.2|12558.2|12560.5|12558.5|12561.7|12559.7|12557.7|12555.7|169
1658964300000|2022-07-27 23:25:00|12560.1|12558.1|12560.7|12558.7|12562.8|12560.8|12557.5|12555.5|190
1658964600000|2022-07-27 23:30:00|12560.6|12558.6|12561.2|12559.2|12561.7|12559.7|12555.7|12553.7|251
1658964900000|2022-07-27 23:35:00|12561.3|12559.3|12557.1|12555.1|12563|12561|12555.8|12553.8|235
1658965200000|2022-07-27 23:40:00|12557.5|12555.5|12556.2|12554.2|12559.7|12557.7|12556.2|12554.2|197
1658965500000|2022-07-27 23:45:00|12556|12554|12560.5|12558.5|12560.7|12558.7|12553|12551|334
1658965800000|2022-07-27 23:50:00|12560.3|12558.3|12552.1|12550.1|12561.7|12559.7|12551.8|12549.8|410
1658966100000|2022-07-27 23:55:00|12552.2|12550.2|12553.5|12551.5|12554.7|12552.7|12548.7|12546.7|338
1658966400000|2022-07-28 00:00:00|12553.7|12551.7|12547.2|12545.2|12561.3|12559.3|12546|12544|492
1658966700000|2022-07-28 00:05:00|12547.6|12545.6|12543.3|12541.3|12554.1|12552.1|12541.6|12539.6|699
1658967000000|2022-07-28 00:10:00|12543.2|12541.2|12540.3|12538.3|12544.8|12542.8|12537.8|12535.8|386
1658967300000|2022-07-28 00:15:00|12540.2|12538.2|12539.1|12537.1|12540.3|12538.3|12535.3|12533.3|397
1658967600000|2022-07-28 00:20:00|12539|12537|12536.5|12534.5|12540.5|12538.5|12535.5|12533.5|390
1658967900000|2022-07-28 00:25:00|12537|12535|12530.3|12528.3|12543.5|12541.5|12529.3|12527.3|605
1658968200000|2022-07-28 00:30:00|12530.7|12528.7|12540.6|12538.6|12541.2|12539.2|12529.3|12527.3|485
1658968500000|2022-07-28 00:35:00|12540.7|12538.7|12539|12537|12541.7|12539.7|12536.5|12534.5|238
1658968800000|2022-07-28 00:40:00|12539.1|12537.1|12535.8|12533.8|12540.5|12538.5|12535.2|12533.2|135
1658969100000|2022-07-28 00:45:00|12536.1|12534.1|12539.1|12537.1|12541.1|12539.1|12531.3|12529.3|247
1658969400000|2022-07-28 00:50:00|12539.2|12537.2|12540|12538|12543.7|12541.7|12538|12536|195
1658969700000|2022-07-28 00:55:00|12539.3|12537.3|12540.6|12538.6|12542.2|12540.2|12538|12536|260
1658970000000|2022-07-28 01:00:00|12540.7|12538.7|12541.1|12539.1|12542.8|12540.8|12534|12532|340
1658970300000|2022-07-28 01:05:00|12541.5|12539.5|12543.2|12541.2|12545|12543|12539.3|12537.3|386
1658970600000|2022-07-28 01:10:00|12543.3|12541.3|12541.2|12539.2|12544.5|12542.5|12539.2|12537.2|314
1658970900000|2022-07-28 01:15:00|12541.5|12539.5|12543.1|12541.1|12545.2|12543.2|12538.1|12536.1|359
1658971200000|2022-07-28 01:20:00|12543.2|12541.2|12534|12532|12543.2|12541.2|12531.2|12529.2|590
1658971500000|2022-07-28 01:25:00|12533.7|12531.7|12535.2|12533.2|12536.6|12534.6|12531.1|12529.1|241
1658971800000|2022-07-28 01:30:00|12535.5|12533.5|12542.1|12540.1|12544.1|12542.1|12532.1|12530.1|428
1658972100000|2022-07-28 01:35:00|12542|12540|12539.8|12537.8|12543.8|12541.8|12536.2|12534.2|314
1658972400000|2022-07-28 01:40:00|12539.7|12537.7|12533.6|12531.6|12540.6|12538.6|12531.3|12529.3|269
1658972700000|2022-07-28 01:45:00|12533.5|12531.5|12537.7|12535.7|12538.7|12536.7|12532.3|12530.3|185
1658973000000|2022-07-28 01:50:00|12537.6|12535.6|12539.5|12537.5|12541|12539|12535.6|12533.6|219
1658973300000|2022-07-28 01:55:00|12539.6|12537.6|12542.8|12540.8|12545.7|12543.7|12538|12536|328
1658973600000|2022-07-28 02:00:00|12543|12541|12541.5|12539.5|12543|12541|12538.8|12536.8|273
1658973900000|2022-07-28 02:05:00|12541.6|12539.6|12540.7|12538.7|12543.6|12541.6|12539.6|12537.6|174
1658974200000|2022-07-28 02:10:00|12541.1|12539.1|12542|12540|12544.7|12542.7|12540.7|12538.7|280
1658974500000|2022-07-28 02:15:00|12542.1|12540.1|12543.6|12541.6|12545|12543|12541|12539|190
1658974800000|2022-07-28 02:20:00|12543.7|12541.7|12542.6|12540.6|12545.2|12543.2|12541.5|12539.5|234
1658975100000|2022-07-28 02:25:00|12542.7|12540.7|12545.5|12543.5|12545.7|12543.7|12542.5|12540.5|184
1658975400000|2022-07-28 02:30:00|12545.6|12543.6|12552|12550|12552.6|12550.6|12543.6|12541.6|449
1658975700000|2022-07-28 02:35:00|12552.1|12550.1|12557.5|12555.5|12558.2|12556.2|12551.5|12549.5|391
1658976000000|2022-07-28 02:40:00|12557.6|12555.6|12559.7|12557.7|12562|12560|12557.5|12555.5|397
1658976300000|2022-07-28 02:45:00|12559.8|12557.8|12558.3|12556.3|12561.7|12559.7|12557.6|12555.6|329
1658976600000|2022-07-28 02:50:00|12558.5|12556.5|12555.5|12553.5|12559.2|12557.2|12553.2|12551.2|292
1658976900000|2022-07-28 02:55:00|12555.6|12553.6|12556|12554|12556.6|12554.6|12552.3|12550.3|138
1658977200000|2022-07-28 03:00:00|12556.1|12554.1|12553.6|12551.6|12556.3|12554.3|12551|12549|123
1658977500000|2022-07-28 03:05:00|12553.5|12551.5|12553.2|12551.2|12554.6|12552.6|12552|12550|116
1658977800000|2022-07-28 03:10:00|12553|12551|12554.2|12552.2|12554.6|12552.6|12552.1|12550.1|118
1658978100000|2022-07-28 03:15:00|12554|12552|12549.8|12547.8|12554|12552|12548.1|12546.1|204
1658978400000|2022-07-28 03:20:00|12550|12548|12549.7|12547.7|12550.2|12548.2|12545.7|12543.7|190
1658978700000|2022-07-28 03:25:00|12549.8|12547.8|12548.7|12546.7|12550.8|12548.8|12545.8|12543.8|222
1658979000000|2022-07-28 03:30:00|12549|12547|12546.1|12544.1|12549|12547|12542.6|12540.6|201
1658979300000|2022-07-28 03:35:00|12546.2|12544.2|12547.2|12545.2|12547.3|12545.3|12544.3|12542.3|99
1658979600000|2022-07-28 03:40:00|12547.3|12545.3|12547.6|12545.6|12547.8|12545.8|12544.5|12542.5|124
1658979900000|2022-07-28 03:45:00|12550|12548|12543.8|12541.8|12550.1|12548.1|12542.5|12540.5|220
1658980200000|2022-07-28 03:50:00|12544|12542|12537.7|12535.7|12544.3|12542.3|12535.8|12533.8|289
1658980500000|2022-07-28 03:55:00|12538|12536|12538.2|12536.2|12541.2|12539.2|12536.1|12534.1|222
1658980800000|2022-07-28 04:00:00|12538.3|12536.3|12539.6|12537.6|12542|12540|12537.6|12535.6|133
1658981100000|2022-07-28 04:05:00|12539.5|12537.5|12541.2|12539.2|12541.5|12539.5|12538.3|12536.3|80
1658981400000|2022-07-28 04:10:00|12541.3|12539.3|12541.5|12539.5|12542.3|12540.3|12538.6|12536.6|177
1658981700000|2022-07-28 04:15:00|12541.3|12539.3|12541|12539|12542.2|12540.2|12539|12537|102
1658982000000|2022-07-28 04:20:00|12540.8|12538.8|12541.5|12539.5|12542.8|12540.8|12540.8|12538.8|66
1658982300000|2022-07-28 04:25:00|12541.6|12539.6|12543.7|12541.7|12544.3|12542.3|12541.2|12539.2|101
1658982600000|2022-07-28 04:30:00|12544|12542|12541.2|12539.2|12544.3|12542.3|12534|12532|481
1658982900000|2022-07-28 04:35:00|12541.1|12539.1|12542.8|12540.8|12545.5|12543.5|12540.3|12538.3|182
1658983200000|2022-07-28 04:40:00|12542.7|12540.7|12542.5|12540.5|12544|12542|12540.7|12538.7|119
1658983500000|2022-07-28 04:45:00|12542.2|12540.2|12544|12542|12545.2|12543.2|12541.8|12539.8|132
1658983800000|2022-07-28 04:50:00|12543.8|12541.8|12543.7|12541.7|12546|12544|12542.8|12540.8|156
1658984100000|2022-07-28 04:55:00|12543.6|12541.6|12544.1|12542.1|12545.2|12543.2|12543.5|12541.5|66
1658984400000|2022-07-28 05:00:00|12544.2|12542.2|12544.2|12542.2|12546|12544|12541.5|12539.5|113
1658984700000|2022-07-28 05:05:00|12544.1|12542.1|12536.7|12534.7|12544.5|12542.5|12535.2|12533.2|225
1658985000000|2022-07-28 05:10:00|12536.8|12534.8|12535.5|12533.5|12539.2|12537.2|12534.8|12532.8|161
1658985300000|2022-07-28 05:15:00|12535.3|12533.3|12536.5|12534.5|12537.6|12535.6|12535|12533|84
1658985600000|2022-07-28 05:20:00|12536.6|12534.6|12538|12536|12539.1|12537.1|12534.8|12532.8|183
1658985900000|2022-07-28 05:25:00|12538.5|12536.5|12538.6|12536.6|12539.7|12537.7|12536.2|12534.2|133
1658986200000|2022-07-28 05:30:00|12538.5|12536.5|12542.6|12540.6|12544.6|12542.6|12538.2|12536.2|205
1658986500000|2022-07-28 05:35:00|12542.5|12540.5|12539.2|12537.2|12544.1|12542.1|12538.1|12536.1|161
1658986800000|2022-07-28 05:40:00|12539.3|12537.3|12543.5|12541.5|12544.7|12542.7|12539|12537|147
1658987100000|2022-07-28 05:45:00|12543.3|12541.3|12545.3|12543.3|12546.6|12544.6|12541.5|12539.5|241
1658987400000|2022-07-28 05:50:00|12545.1|12543.1|12544|12542|12546|12544|12543.1|12541.1|122
1658987700000|2022-07-28 05:55:00|12544.3|12542.3|12545.8|12543.8|12546.6|12544.6|12541.6|12539.6|164
1658988000000|2022-07-28 06:00:00|12546.1|12544.1|12553.6|12551.6|12555|12553|12545.5|12543.5|588
1658988300000|2022-07-28 06:05:00|12553.5|12551.5|12549.1|12547.1|12554|12552|12544.6|12542.6|344
1658988600000|2022-07-28 06:10:00|12549.2|12547.2|12550.5|12548.5|12551.7|12549.7|12546|12544|193
1658988900000|2022-07-28 06:15:00|12550.3|12548.3|12555.8|12553.8|12557|12555|12549.1|12547.1|343
1658989200000|2022-07-28 06:20:00|12555.7|12553.7|12555.1|12553.1|12559.5|12557.5|12550.5|12548.5|405
1658989500000|2022-07-28 06:25:00|12555|12553|12553.1|12551.1|12556.5|12554.5|12549.3|12547.3|319
1658989800000|2022-07-28 06:30:00|12553.2|12551.2|12546.5|12544.5|12555.8|12553.8|12546|12544|388
1658990100000|2022-07-28 06:35:00|12546.6|12544.6|12554.8|12552.8|12555.1|12553.1|12545.7|12543.7|339
1658990400000|2022-07-28 06:40:00|12555.5|12553.5|12550.2|12548.2|12556.1|12554.1|12549.1|12547.1|315
1658990700000|2022-07-28 06:45:00|12550.3|12548.3|12546.1|12544.1|12550.5|12548.5|12541.3|12539.3|548
1658991000000|2022-07-28 06:50:00|12546|12544|12538|12536|12546.7|12544.7|12538|12536|351
1658991300000|2022-07-28 06:55:00|12538.1|12536.1|12538.7|12536.7|12542.1|12540.1|12536|12534|455
1658991600000|2022-07-28 07:00:00|12538.6|12536.6|12533.6|12531.6|12540.6|12538.6|12526.3|12524.3|1270
1658991900000|2022-07-28 07:05:00|12533.7|12531.7|12530.5|12528.5|12536.6|12534.6|12525.2|12523.2|999
1658992200000|2022-07-28 07:10:00|12530.2|12528.2|12540.7|12538.7|12543.3|12541.3|12530.2|12528.2|1086
1658992500000|2022-07-28 07:15:00|12541.3|12539.3|12545.2|12543.2|12545.7|12543.7|12534.6|12532.6|963
1658992800000|2022-07-28 07:20:00|12545|12543|12537.2|12535.2|12551.7|12549.7|12536.8|12534.8|1201
1658993100000|2022-07-28 07:25:00|12537.6|12535.6|12530.2|12528.2|12541.5|12539.5|12529.8|12527.8|788
1658993400000|2022-07-28 07:30:00|12530.3|12528.3|12524.2|12522.2|12533.6|12531.6|12516|12514|1107
1658993700000|2022-07-28 07:35:00|12524.1|12522.1|12520.6|12518.6|12529.3|12527.3|12520.3|12518.3|787
1658994000000|2022-07-28 07:40:00|12521|12519|12520.5|12518.5|12530.2|12528.2|12519.5|12517.5|700
1658994300000|2022-07-28 07:45:00|12520.6|12518.6|12524.3|12522.3|12529.3|12527.3|12520.5|12518.5|622
1658994600000|2022-07-28 07:50:00|12524.2|12522.2|12520.5|12518.5|12525.5|12523.5|12519.2|12517.2|454
1658994900000|2022-07-28 07:55:00|12520.3|12518.3|12516.2|12514.2|12520.3|12518.3|12506.1|12504.1|1485
1658995200000|2022-07-28 08:00:00|12515|12513|12508.8|12506.8|12522.6|12520.6|12503|12501|1620
1658995500000|2022-07-28 08:05:00|12508.5|12506.5|12494|12492|12508.5|12506.5|12485.6|12483.6|2020
1658995800000|2022-07-28 08:10:00|12493.8|12491.8|12501|12499|12503.8|12501.8|12491.2|12489.2|1215
1658996100000|2022-07-28 08:15:00|12500.8|12498.8|12502.7|12500.7|12509.2|12507.2|12496.6|12494.6|975
1658996400000|2022-07-28 08:20:00|12502.8|12500.8|12502.1|12500.1|12506.5|12504.5|12498.5|12496.5|834
1658996700000|2022-07-28 08:25:00|12502.2|12500.2|12496.1|12494.1|12503.2|12501.2|12493.5|12491.5|668
1658997000000|2022-07-28 08:30:00|12496|12494|12484.7|12482.7|12496.6|12494.6|12484.7|12482.7|1097
1658997300000|2022-07-28 08:35:00|12484.8|12482.8|12482.2|12480.2|12491|12489|12481.1|12479.1|920
1658997600000|2022-07-28 08:40:00|12482.3|12480.3|12487.7|12485.7|12490|12488|12479.3|12477.3|702
1658997900000|2022-07-28 08:45:00|12487.6|12485.6|12488.7|12486.7|12493|12491|12485.2|12483.2|490
1658998200000|2022-07-28 08:50:00|12488.8|12486.8|12478.2|12476.2|12490|12488|12474.2|12472.2|850
1658998500000|2022-07-28 08:55:00|12478.3|12476.3|12480.3|12478.3|12482.8|12480.8|12476.5|12474.5|525
1658998800000|2022-07-28 09:00:00|12480.1|12478.1|12482.6|12480.6|12488|12486|12478.8|12476.8|524
1658999100000|2022-07-28 09:05:00|12482.5|12480.5|12469.7|12467.7|12482.8|12480.8|12469|12467|703
1658999400000|2022-07-28 09:10:00|12469.5|12467.5|12463.5|12461.5|12474.2|12472.2|12461.1|12459.1|999
1658999700000|2022-07-28 09:15:00|12463|12461|12469.7|12467.7|12470.5|12468.5|12461.3|12459.3|979
1659000000000|2022-07-28 09:20:00|12469.8|12467.8|12462.8|12460.8|12470.5|12468.5|12459.2|12457.2|829
1659000300000|2022-07-28 09:25:00|12462.7|12460.7|12467.5|12465.5|12471.5|12469.5|12462.7|12460.7|724
1659000600000|2022-07-28 09:30:00|12467.3|12465.3|12471.7|12469.7|12472.8|12470.8|12466.6|12464.6|531
1659000900000|2022-07-28 09:35:00|12471.6|12469.6|12485.2|12483.2|12486.2|12484.2|12469.5|12467.5|803
1659001200000|2022-07-28 09:40:00|12485.1|12483.1|12488.7|12486.7|12490.1|12488.1|12483.5|12481.5|633
1659001500000|2022-07-28 09:45:00|12488.8|12486.8|12492.3|12490.3|12499.7|12497.7|12488.8|12486.8|1130
1659001800000|2022-07-28 09:50:00|12492.5|12490.5|12492|12490|12496.3|12494.3|12488.8|12486.8|547
1659002100000|2022-07-28 09:55:00|12492.1|12490.1|12504.7|12502.7|12505|12503|12492.1|12490.1|677
1659002400000|2022-07-28 10:00:00|12504.6|12502.6|12508.2|12506.2|12512|12510|12501.8|12499.8|1033
1659002700000|2022-07-28 10:05:00|12508.3|12506.3|12502.2|12500.2|12509.7|12507.7|12502|12500|705
1659003000000|2022-07-28 10:10:00|12502.3|12500.3|12497.5|12495.5|12504.7|12502.7|12497.2|12495.2|551
1659003300000|2022-07-28 10:15:00|12497.3|12495.3|12504.2|12502.2|12506|12504|12497.2|12495.2|378
1659003600000|2022-07-28 10:20:00|12504.3|12502.3|12507.1|12505.1|12509.3|12507.3|12501.2|12499.2|420
1659003900000|2022-07-28 10:25:00|12507|12505|12518.7|12516.7|12519.3|12517.3|12506|12504|746
1659004200000|2022-07-28 10:30:00|12518.8|12516.8|12513.6|12511.6|12520.8|12518.8|12512.6|12510.6|485
1659004500000|2022-07-28 10:35:00|12513.5|12511.5|12519.6|12517.6|12520.2|12518.2|12509|12507|522
1659004800000|2022-07-28 10:40:00|12519.8|12517.8|12520|12518|12521.3|12519.3|12517.6|12515.6|424
1659005100000|2022-07-28 10:45:00|12519.8|12517.8|12517.3|12515.3|12520.2|12518.2|12515.7|12513.7|504
1659005400000|2022-07-28 10:50:00|12517.2|12515.2|12519.2|12517.2|12519.6|12517.6|12514.8|12512.8|321
1659005700000|2022-07-28 10:55:00|12519.7|12517.7|12519.3|12517.3|12521.5|12519.5|12508.2|12506.2|584
1659006000000|2022-07-28 11:00:00|12519.1|12517.1|12523.8|12521.8|12527.7|12525.7|12519.1|12517.1|1053
1659006300000|2022-07-28 11:05:00|12523.7|12521.7|12526.7|12524.7|12527.3|12525.3|12521.1|12519.1|442
1659006600000|2022-07-28 11:10:00|12526.6|12524.6|12528.2|12526.2|12530.2|12528.2|12519.6|12517.6|524
1659006900000|2022-07-28 11:15:00|12528|12526|12530.2|12528.2|12531.6|12529.6|12525|12523|359
1659007200000|2022-07-28 11:20:00|12529.5|12527.5|12526.7|12524.7|12530.7|12528.7|12522.3|12520.3|435
1659007500000|2022-07-28 11:25:00|12526.8|12524.8|12525.7|12523.7|12531|12529|12520.8|12518.8|524
1659007800000|2022-07-28 11:30:00|12525|12523|12519.5|12517.5|12525|12523|12518.8|12516.8|511
1659008100000|2022-07-28 11:35:00|12519.7|12517.7|12513.5|12511.5|12520.7|12518.7|12512.3|12510.3|641
1659008400000|2022-07-28 11:40:00|12513.6|12511.6|12511.7|12509.7|12515.2|12513.2|12509.6|12507.6|468
1659008700000|2022-07-28 11:45:00|12511.8|12509.8|12511.2|12509.2|12515.2|12513.2|12510.6|12508.6|357
1659009000000|2022-07-28 11:50:00|12511.6|12509.6|12517.3|12515.3|12518|12516|12510.8|12508.8|541
1659009300000|2022-07-28 11:55:00|12517.2|12515.2|12516.2|12514.2|12517.5|12515.5|12512|12510|333
1659009600000|2022-07-28 12:00:00|12516.1|12514.1|12501.8|12499.8|12518.2|12516.2|12501.7|12499.7|1110
1659009900000|2022-07-28 12:05:00|12502.2|12500.2|12503|12501|12506.8|12504.8|12499.5|12497.5|915
1659010200000|2022-07-28 12:10:00|12502.8|12500.8|12502.8|12500.8|12508.7|12506.7|12501.8|12499.8|723
1659010500000|2022-07-28 12:15:00|12503|12501|12504.3|12502.3|12508.1|12506.1|12498.6|12496.6|1262
1659010800000|2022-07-28 12:20:00|12504.2|12502.2|12505.3|12503.3|12511.5|12509.5|12499.1|12497.1|1127
1659011100000|2022-07-28 12:25:00|12505.2|12503.2|12513|12511|12514.2|12512.2|12503.7|12501.7|725
1659011400000|2022-07-28 12:30:00|12512.5|12510.5|12536.3|12534.3|12544.7|12542.7|12473.7|12471.7|7952
1659011700000|2022-07-28 12:35:00|12537.6|12535.6|12525.2|12523.2|12558.6|12556.6|12513.8|12511.8|5281
1659012000000|2022-07-28 12:40:00|12525.1|12523.1|12558.1|12556.1|12562.8|12560.8|12523.5|12521.5|3443
1659012300000|2022-07-28 12:45:00|12557.7|12555.7|12585.7|12583.7|12602.2|12600.2|12553.5|12551.5|6412
1659012600000|2022-07-28 12:50:00|12584.5|12582.5|12581.8|12579.8|12594.2|12592.2|12570.2|12568.2|3503
1659012900000|2022-07-28 12:55:00|12581.7|12579.7|12556.6|12554.6|12581.7|12579.7|12547|12545|3550
1659013200000|2022-07-28 13:00:00|12556.3|12554.3|12550.8|12548.8|12561.1|12559.1|12540.8|12538.8|2598
1659013500000|2022-07-28 13:05:00|12551.2|12549.2|12547.7|12545.7|12557|12555|12541.3|12539.3|2370
1659013800000|2022-07-28 13:10:00|12547.8|12545.8|12568|12566|12571.7|12569.7|12545.1|12543.1|2435
1659014100000|2022-07-28 13:15:00|12568.1|12566.1|12581.1|12579.1|12583.3|12581.3|12563.2|12561.2|2758
1659014400000|2022-07-28 13:20:00|12580.8|12578.8|12585.6|12583.6|12589.2|12587.2|12575.1|12573.1|2871
1659014700000|2022-07-28 13:25:00|12585.5|12583.5|12585.1|12583.1|12598.1|12596.1|12573|12571|4658
1659015000000|2022-07-28 13:30:00|12584.6|12583.6|12594.6|12593.6|12630.3|12629.3|12569.6|12568.6|18918
1659015300000|2022-07-28 13:35:00|12595.5|12594.5|12561.5|12560.5|12614.1|12613.1|12559.5|12558.5|13370
1659015600000|2022-07-28 13:40:00|12561.2|12560.2|12495.3|12494.3|12572.5|12571.5|12491.6|12490.6|13147
1659015900000|2022-07-28 13:45:00|12495.5|12494.5|12479.6|12478.6|12496.7|12495.7|12454.5|12453.5|14179
1659016200000|2022-07-28 13:50:00|12479.8|12478.8|12444.8|12443.8|12489.7|12488.7|12431.1|12430.1|13371
1659016500000|2022-07-28 13:55:00|12444.3|12443.3|12465|12464|12473.8|12472.8|12442.1|12441.1|9441
1659016800000|2022-07-28 14:00:00|12466.5|12465.5|12496.7|12495.7|12505.3|12504.3|12463.7|12462.7|9768
1659017100000|2022-07-28 14:05:00|12496.8|12495.8|12460.3|12459.3|12503.3|12502.3|12448.5|12447.5|9673
1659017400000|2022-07-28 14:10:00|12461.1|12460.1|12471.2|12470.2|12480.6|12479.6|12446.2|12445.2|9004
1659017700000|2022-07-28 14:15:00|12470.8|12469.8|12479.4|12478.4|12495.7|12494.7|12466.2|12465.2|7495
1659018000000|2022-07-28 14:20:00|12478.2|12477.2|12461.2|12460.2|12484.7|12483.7|12441.7|12440.7|8324
1659018300000|2022-07-28 14:25:00|12460.7|12459.7|12453.9|12452.9|12472.9|12471.9|12433|12432|7768
1659018600000|2022-07-28 14:30:00|12453.2|12452.2|12451.1|12450.1|12463.7|12462.7|12430|12429|7298
1659018900000|2022-07-28 14:35:00|12452.1|12451.1|12481.7|12480.7|12496.2|12495.2|12452.1|12451.1|8104
1659019200000|2022-07-28 14:40:00|12481.4|12480.4|12477.7|12476.7|12492.2|12491.2|12460.1|12459.1|6006
1659019500000|2022-07-28 14:45:00|12478.2|12477.2|12522|12521|12523.4|12522.4|12471.9|12470.9|9174
1659019800000|2022-07-28 14:50:00|12522.5|12521.5|12524.2|12523.2|12533.7|12532.7|12516.7|12515.7|6705
1659020100000|2022-07-28 14:55:00|12524.5|12523.5|12556.9|12555.9|12557.2|12556.2|12519.7|12518.7|7617
1659020400000|2022-07-28 15:00:00|12557|12556|12583.7|12582.7|12592.2|12591.2|12553.7|12552.7|10896
1659020700000|2022-07-28 15:05:00|12584.5|12583.5|12595.5|12594.5|12610.5|12609.5|12583.9|12582.9|9755
1659021000000|2022-07-28 15:10:00|12595.7|12594.7|12603.4|12602.4|12605.4|12604.4|12579.9|12578.9|7365
1659021300000|2022-07-28 15:15:00|12603.2|12602.2|12591.2|12590.2|12612.7|12611.7|12587|12586|7378
1659021600000|2022-07-28 15:20:00|12591.7|12590.7|12625.6|12624.6|12629.5|12628.5|12582.5|12581.5|8046
1659021900000|2022-07-28 15:25:00|12625.5|12624.5|12646.7|12645.7|12646.7|12645.7|12625.5|12624.5|8922
1659022200000|2022-07-28 15:30:00|12646.2|12645.2|12636|12635|12650.9|12649.9|12626.7|12625.7|7348
1659022500000|2022-07-28 15:35:00|12636.5|12635.5|12636.2|12635.2|12641.7|12640.7|12623|12622|4319
1659022800000|2022-07-28 15:40:00|12635.2|12634.2|12655.5|12654.5|12660.7|12659.7|12626.6|12625.6|6956
1659023100000|2022-07-28 15:45:00|12655.6|12654.6|12650.2|12649.2|12664.2|12663.2|12633.5|12632.5|6970
1659023400000|2022-07-28 15:50:00|12650|12649|12662.9|12661.9|12675.2|12674.2|12649.7|12648.7|7086
1659023700000|2022-07-28 15:55:00|12663|12662|12644.5|12643.5|12665.5|12664.5|12644|12643|4833
1659024000000|2022-07-28 16:00:00|12645|12644|12652.2|12651.2|12654.5|12653.5|12643.2|12642.2|3916
1659024300000|2022-07-28 16:05:00|12652.1|12651.1|12640.4|12639.4|12654.1|12653.1|12637|12636|4377
1659024600000|2022-07-28 16:10:00|12640.5|12639.5|12641.2|12640.2|12650.2|12649.2|12638|12637|2974
1659024900000|2022-07-28 16:15:00|12642.1|12641.1|12623.4|12622.4|12643.5|12642.5|12620.2|12619.2|4088
1659025200000|2022-07-28 16:20:00|12623.2|12622.2|12646.5|12645.5|12646.7|12645.7|12615.5|12614.5|5644
1659025500000|2022-07-28 16:25:00|12646.2|12645.2|12649.5|12648.5|12653.5|12652.5|12637.5|12636.5|4014
1659025800000|2022-07-28 16:30:00|12650|12649|12645|12644|12659.7|12658.7|12635.5|12634.5|5618
1659026100000|2022-07-28 16:35:00|12644.7|12643.7|12647.5|12646.5|12652|12651|12639.7|12638.7|2800
1659026400000|2022-07-28 16:40:00|12646.3|12645.3|12641.6|12640.6|12647.6|12646.6|12636.6|12635.6|1855
1659026700000|2022-07-28 16:45:00|12641.7|12640.7|12636.2|12635.2|12651.3|12650.3|12634.5|12633.5|2602
1659027000000|2022-07-28 16:50:00|12635.7|12634.7|12648.3|12647.3|12648.6|12647.6|12624.8|12623.8|3506
1659027300000|2022-07-28 16:55:00|12648.2|12647.2|12623.1|12622.1|12648.8|12647.8|12622.8|12621.8|2450
1659027600000|2022-07-28 17:00:00|12623.2|12622.2|12614.8|12613.8|12629.6|12628.6|12603.2|12602.2|4340
1659027900000|2022-07-28 17:05:00|12615.8|12614.8|12626.2|12625.2|12628.3|12627.3|12607.1|12606.1|2849
1659028200000|2022-07-28 17:10:00|12626.7|12625.7|12640.8|12639.8|12644.1|12643.1|12622|12621|3354
1659028500000|2022-07-28 17:15:00|12641|12640|12645.6|12644.6|12646.2|12645.2|12634.6|12633.6|2352
1659028800000|2022-07-28 17:20:00|12645.5|12644.5|12658.6|12657.6|12664.3|12663.3|12643.8|12642.8|4867
1659029100000|2022-07-28 17:25:00|12658.3|12657.3|12665.6|12664.6|12667.6|12666.6|12656.8|12655.8|3123
1659029400000|2022-07-28 17:30:00|12665.8|12664.8|12675.1|12674.1|12675.6|12674.6|12662.8|12661.8|4322
1659029700000|2022-07-28 17:35:00|12675|12674|12692|12691|12701.6|12700.6|12673.7|12672.7|8564
1659030000000|2022-07-28 17:40:00|12691.8|12690.8|12704.8|12703.8|12715.6|12714.6|12691.6|12690.6|6709
1659030300000|2022-07-28 17:45:00|12705|12704|12708.8|12707.8|12712.1|12711.1|12697.7|12696.7|4479
1659030600000|2022-07-28 17:50:00|12708.7|12707.7|12703.3|12702.3|12712.1|12711.1|12698.6|12697.6|2768
1659030900000|2022-07-28 17:55:00|12703.6|12702.6|12708.3|12707.3|12717.5|12716.5|12702.8|12701.8|3854
1659031200000|2022-07-28 18:00:00|12708.5|12707.5|12694.5|12693.5|12710.6|12709.6|12691.8|12690.8|5482
1659031500000|2022-07-28 18:05:00|12694.8|12693.8|12683.8|12682.8|12695.3|12694.3|12673.8|12672.8|4759
1659031800000|2022-07-28 18:10:00|12683.7|12682.7|12678.1|12677.1|12689|12688|12672.1|12671.1|3599
1659032100000|2022-07-28 18:15:00|12678|12677|12685.6|12684.6|12690.6|12689.6|12676.8|12675.8|2697
1659032400000|2022-07-28 18:20:00|12685.3|12684.3|12686.8|12685.8|12688.7|12687.7|12675.2|12674.2|2250
1659032700000|2022-07-28 18:25:00|12687|12686|12686.7|12685.7|12691.6|12690.6|12681.6|12680.6|2624
1659033000000|2022-07-28 18:30:00|12686.6|12685.6|12691|12690|12694.8|12693.8|12678.1|12677.1|2888
1659033300000|2022-07-28 18:35:00|12691.1|12690.1|12695.3|12694.3|12695.8|12694.8|12685.3|12684.3|2760
1659033600000|2022-07-28 18:40:00|12695.6|12694.6|12702.7|12701.7|12706.2|12705.2|12693.6|12692.6|3106
1659033900000|2022-07-28 18:45:00|12702.8|12701.8|12708.3|12707.3|12708.6|12707.6|12697.6|12696.6|2473
1659034200000|2022-07-28 18:50:00|12708.1|12707.1|12719.1|12718.1|12719.8|12718.8|12700.3|12699.3|4127
1659034500000|2022-07-28 18:55:00|12718.8|12717.8|12717.1|12716.1|12721.1|12720.1|12705.6|12704.6|3116
1659034800000|2022-07-28 19:00:00|12717.3|12716.3|12729.2|12728.2|12732.6|12731.6|12710.8|12709.8|4099
1659035100000|2022-07-28 19:05:00|12729.3|12728.3|12720.3|12719.3|12743.8|12742.8|12713.1|12712.1|7024
1659035400000|2022-07-28 19:10:00|12720.6|12719.6|12721.6|12720.6|12723.1|12722.1|12707.8|12706.8|3880
1659035700000|2022-07-28 19:15:00|12721.3|12720.3|12720|12719|12723|12722|12706.7|12705.7|3544
1659036000000|2022-07-28 19:20:00|12719.3|12718.3|12727.1|12726.1|12732.3|12731.3|12717.6|12716.6|3085
1659036300000|2022-07-28 19:25:00|12726.9|12725.9|12726.6|12725.6|12728.5|12727.5|12716.1|12715.1|2263
1659036600000|2022-07-28 19:30:00|12726.5|12725.5|12720|12719|12727.3|12726.3|12716.4|12715.4|2848
1659036900000|2022-07-28 19:35:00|12719.9|12718.9|12703.6|12702.6|12722.1|12721.1|12694.6|12693.6|4843
1659037200000|2022-07-28 19:40:00|12703.9|12702.9|12701|12700|12705.6|12704.6|12689.4|12688.4|3399
1659037500000|2022-07-28 19:45:00|12700.5|12699.5|12708.8|12707.8|12711.8|12710.8|12690.3|12689.3|3812
1659037800000|2022-07-28 19:50:00|12708.9|12707.9|12707.3|12706.3|12722.8|12721.8|12703.9|12702.9|7613
1659038100000|2022-07-28 19:55:00|12706.6|12705.6|12718.4|12717.4|12720.6|12719.6|12694.5|12693.5|13125
1659038400000|2022-07-28 20:00:00|12717.2|12716.2|12794|12792|12816.6|12814.6|12710.5|12708.5|14560
1659038700000|2022-07-28 20:05:00|12794.4|12792.4|12785.4|12783.4|12803.5|12801.5|12781|12779|4759
1659039000000|2022-07-28 20:10:00|12784.4|12782.4|12779.1|12777.1|12788.2|12786.2|12773|12771|3370
1659039300000|2022-07-28 20:15:00|12779.9|12777.9|12797.9|12795.9|12800.4|12798.4|12777.9|12775.9|1766
1659039600000|2022-07-28 20:20:00|12798|12796|12792.1|12790.1|12803.6|12801.6|12791.9|12789.9|1387
1659039900000|2022-07-28 20:25:00|12792|12790|12807|12805|12808.9|12806.9|12790.4|12788.4|1610
1659040200000|2022-07-28 20:30:00|12784.7|12782.7|12861|12859|12881.5|12879.5|12767.5|12765.5|10600
1659040500000|2022-07-28 20:35:00|12860.9|12858.9|12901.6|12899.6|12925.9|12923.9|12860.9|12858.9|5684
1659040800000|2022-07-28 20:40:00|12902.2|12900.2|12888.9|12886.9|12906.1|12904.1|12880.5|12878.5|2847
1659041100000|2022-07-28 20:45:00|12889|12887|12894|12892|12899|12897|12886.9|12884.9|1186
1659041400000|2022-07-28 20:50:00|12893.9|12891.9|12897.6|12895.6|12900.2|12898.2|12888.6|12886.6|961
1659041700000|2022-07-28 20:55:00|12897.4|12895.4|12901.9|12896.9|12904.6|12902.6|12895.2|12893.2|879
1659042000000|2022-07-28 21:00:00|12902.3|12897.3|12910.6|12905.6|12911|12906|12901.9|12896.9|0
1659042300000|2022-07-28 21:05:00|12910.7|12905.7|12911.8|12906.8|12911.8|12906.8|12910|12905|0
1659042600000|2022-07-28 21:10:00|12912.3|12907.3|12904.3|12899.3|12912.4|12907.4|12904.3|12899.3|0
1659042900000|2022-07-28 21:15:00|12904.5|12899.5|12889.1|12884.1|12905|12900|12888.3|12883.3|0
1659043200000|2022-07-28 21:20:00|12888.4|12883.4|12883.8|12878.8|12890.6|12885.6|12881|12876|0
1659043500000|2022-07-28 21:25:00|12883.5|12878.5|12880.5|12875.5|12886|12881|12877.4|12872.4|0
1659043800000|2022-07-28 21:30:00|12880.2|12875.2|12882.6|12877.6|12883.1|12878.1|12879.2|12874.2|0
1659044100000|2022-07-28 21:35:00|12881|12876|12878.6|12873.6|12881.8|12876.8|12875.4|12870.4|0
1659044400000|2022-07-28 21:40:00|12879.3|12874.3|12881.8|12876.8|12883.5|12878.5|12879|12874|0
1659044700000|2022-07-28 21:45:00|12881.6|12876.6|12888.9|12883.9|12889.4|12884.4|12880.1|12875.1|0
1659045000000|2022-07-28 21:50:00|12889.5|12884.5|12896.4|12891.4|12897.2|12892.2|12886.2|12881.2|0
1659045300000|2022-07-28 21:55:00|12896.3|12891.3|12896.2|12891.2|12898.4|12893.4|12894.9|12889.9|0
1659045600000|2022-07-28 22:00:00|12893.2|12888.2|12863|12861|12893.2|12888.2|12853.6|12851.6|1454
1659045900000|2022-07-28 22:05:00|12862.9|12860.9|12870|12868|12872.5|12870.5|12861.7|12859.7|497
1659046200000|2022-07-28 22:10:00|12871|12869|12877.4|12875.4|12877.9|12875.9|12866.5|12864.5|484
1659046500000|2022-07-28 22:15:00|12877.5|12875.5|12870.4|12868.4|12877.6|12875.6|12869.6|12867.6|364
1659046800000|2022-07-28 22:20:00|12870.2|12868.2|12865.6|12863.6|12871.1|12869.1|12861.6|12859.6|666
1659047100000|2022-07-28 22:25:00|12866.2|12864.2|12874.9|12872.9|12874.9|12872.9|12866.1|12864.1|420
1659047400000|2022-07-28 22:30:00|12874.7|12872.7|12866|12864|12876.2|12874.2|12864.5|12862.5|430
1659047700000|2022-07-28 22:35:00|12865.9|12863.9|12860.9|12858.9|12867.5|12865.5|12859.1|12857.1|411
1659048000000|2022-07-28 22:40:00|12861|12859|12866.9|12864.9|12867.6|12865.6|12859.6|12857.6|184
1659048300000|2022-07-28 22:45:00|12866.7|12864.7|12860.4|12858.4|12866.9|12864.9|12859|12857|163
1659048600000|2022-07-28 22:50:00|12860.6|12858.6|12855.5|12853.5|12861|12859|12853.5|12851.5|356
1659048900000|2022-07-28 22:55:00|12855.6|12853.6|12858.1|12856.1|12860.7|12858.7|12851|12849|327
1659049200000|2022-07-28 23:00:00|12858.2|12856.2|12856.2|12854.2|12860.1|12858.1|12853.7|12851.7|250
1659049500000|2022-07-28 23:05:00|12856.1|12854.1|12853.1|12851.1|12857.4|12855.4|12852.6|12850.6|185
1659049800000|2022-07-28 23:10:00|12853|12851|12853.4|12851.4|12854.9|12852.9|12851.5|12849.5|151
1659050100000|2022-07-28 23:15:00|12853.6|12851.6|12852.9|12850.9|12856.4|12854.4|12851|12849|241
1659050400000|2022-07-28 23:20:00|12853|12851|12855.4|12853.4|12857.7|12855.7|12850.5|12848.5|308
1659050700000|2022-07-28 23:25:00|12855.6|12853.6|12867.9|12865.9|12869|12867|12855.1|12853.1|573
1659051000000|2022-07-28 23:30:00|12867.7|12865.7|12864.4|12862.4|12868.6|12866.6|12864.2|12862.2|273
1659051300000|2022-07-28 23:35:00|12864.5|12862.5|12862|12860|12866.1|12864.1|12858.7|12856.7|355
1659051600000|2022-07-28 23:40:00|12861.7|12859.7|12862.5|12860.5|12863.1|12861.1|12859.9|12857.9|199
1659051900000|2022-07-28 23:45:00|12862.6|12860.6|12866.1|12864.1|12867.1|12865.1|12859.1|12857.1|242
1659052200000|2022-07-28 23:50:00|12865.9|12863.9|12869.9|12867.9|12871.5|12869.5|12864.1|12862.1|280
1659052500000|2022-07-28 23:55:00|12870|12868|12871.1|12869.1|12872.1|12870.1|12868.6|12866.6|300
1658966400000|2022-07-28 00:00:00|12553.7|12551.7|12547.2|12545.2|12561.3|12559.3|12546|12544|492
1658966700000|2022-07-28 00:05:00|12547.6|12545.6|12543.3|12541.3|12554.1|12552.1|12541.6|12539.6|699
1658967000000|2022-07-28 00:10:00|12543.2|12541.2|12540.3|12538.3|12544.8|12542.8|12537.8|12535.8|386
1658967300000|2022-07-28 00:15:00|12540.2|12538.2|12539.1|12537.1|12540.3|12538.3|12535.3|12533.3|397
1658967600000|2022-07-28 00:20:00|12539|12537|12536.5|12534.5|12540.5|12538.5|12535.5|12533.5|390
1658967900000|2022-07-28 00:25:00|12537|12535|12530.3|12528.3|12543.5|12541.5|12529.3|12527.3|605
1658968200000|2022-07-28 00:30:00|12530.7|12528.7|12540.6|12538.6|12541.2|12539.2|12529.3|12527.3|485
1658968500000|2022-07-28 00:35:00|12540.7|12538.7|12539|12537|12541.7|12539.7|12536.5|12534.5|238
1658968800000|2022-07-28 00:40:00|12539.1|12537.1|12535.8|12533.8|12540.5|12538.5|12535.2|12533.2|135
1658969100000|2022-07-28 00:45:00|12536.1|12534.1|12539.1|12537.1|12541.1|12539.1|12531.3|12529.3|247
1658969400000|2022-07-28 00:50:00|12539.2|12537.2|12540|12538|12543.7|12541.7|12538|12536|195
1658969700000|2022-07-28 00:55:00|12539.3|12537.3|12540.6|12538.6|12542.2|12540.2|12538|12536|260
1658970000000|2022-07-28 01:00:00|12540.7|12538.7|12541.1|12539.1|12542.8|12540.8|12534|12532|340
1658970300000|2022-07-28 01:05:00|12541.5|12539.5|12543.2|12541.2|12545|12543|12539.3|12537.3|386
1658970600000|2022-07-28 01:10:00|12543.3|12541.3|12541.2|12539.2|12544.5|12542.5|12539.2|12537.2|314
1658970900000|2022-07-28 01:15:00|12541.5|12539.5|12543.1|12541.1|12545.2|12543.2|12538.1|12536.1|359
1658971200000|2022-07-28 01:20:00|12543.2|12541.2|12534|12532|12543.2|12541.2|12531.2|12529.2|590
1658971500000|2022-07-28 01:25:00|12533.7|12531.7|12535.2|12533.2|12536.6|12534.6|12531.1|12529.1|241
1658971800000|2022-07-28 01:30:00|12535.5|12533.5|12542.1|12540.1|12544.1|12542.1|12532.1|12530.1|428
1658972100000|2022-07-28 01:35:00|12542|12540|12539.8|12537.8|12543.8|12541.8|12536.2|12534.2|314
1658972400000|2022-07-28 01:40:00|12539.7|12537.7|12533.6|12531.6|12540.6|12538.6|12531.3|12529.3|269
1658972700000|2022-07-28 01:45:00|12533.5|12531.5|12537.7|12535.7|12538.7|12536.7|12532.3|12530.3|185
1658973000000|2022-07-28 01:50:00|12537.6|12535.6|12539.5|12537.5|12541|12539|12535.6|12533.6|219
1658973300000|2022-07-28 01:55:00|12539.6|12537.6|12542.8|12540.8|12545.7|12543.7|12538|12536|328
1658973600000|2022-07-28 02:00:00|12543|12541|12541.5|12539.5|12543|12541|12538.8|12536.8|273
1658973900000|2022-07-28 02:05:00|12541.6|12539.6|12540.7|12538.7|12543.6|12541.6|12539.6|12537.6|174
1658974200000|2022-07-28 02:10:00|12541.1|12539.1|12542|12540|12544.7|12542.7|12540.7|12538.7|280
1658974500000|2022-07-28 02:15:00|12542.1|12540.1|12543.6|12541.6|12545|12543|12541|12539|190
1658974800000|2022-07-28 02:20:00|12543.7|12541.7|12542.6|12540.6|12545.2|12543.2|12541.5|12539.5|234
1658975100000|2022-07-28 02:25:00|12542.7|12540.7|12545.5|12543.5|12545.7|12543.7|12542.5|12540.5|184
1658975400000|2022-07-28 02:30:00|12545.6|12543.6|12552|12550|12552.6|12550.6|12543.6|12541.6|449
1658975700000|2022-07-28 02:35:00|12552.1|12550.1|12557.5|12555.5|12558.2|12556.2|12551.5|12549.5|391
1658976000000|2022-07-28 02:40:00|12557.6|12555.6|12559.7|12557.7|12562|12560|12557.5|12555.5|397
1658976300000|2022-07-28 02:45:00|12559.8|12557.8|12558.3|12556.3|12561.7|12559.7|12557.6|12555.6|329
1658976600000|2022-07-28 02:50:00|12558.5|12556.5|12555.5|12553.5|12559.2|12557.2|12553.2|12551.2|292
1658976900000|2022-07-28 02:55:00|12555.6|12553.6|12556|12554|12556.6|12554.6|12552.3|12550.3|138
1658977200000|2022-07-28 03:00:00|12556.1|12554.1|12553.6|12551.6|12556.3|12554.3|12551|12549|123
1658977500000|2022-07-28 03:05:00|12553.5|12551.5|12553.2|12551.2|12554.6|12552.6|12552|12550|116
1658977800000|2022-07-28 03:10:00|12553|12551|12554.2|12552.2|12554.6|12552.6|12552.1|12550.1|118
1658978100000|2022-07-28 03:15:00|12554|12552|12549.8|12547.8|12554|12552|12548.1|12546.1|204
1658978400000|2022-07-28 03:20:00|12550|12548|12549.7|12547.7|12550.2|12548.2|12545.7|12543.7|190
1658978700000|2022-07-28 03:25:00|12549.8|12547.8|12548.7|12546.7|12550.8|12548.8|12545.8|12543.8|222
1658979000000|2022-07-28 03:30:00|12549|12547|12546.1|12544.1|12549|12547|12542.6|12540.6|201
1658979300000|2022-07-28 03:35:00|12546.2|12544.2|12547.2|12545.2|12547.3|12545.3|12544.3|12542.3|99
1658979600000|2022-07-28 03:40:00|12547.3|12545.3|12547.6|12545.6|12547.8|12545.8|12544.5|12542.5|124
1658979900000|2022-07-28 03:45:00|12550|12548|12543.8|12541.8|12550.1|12548.1|12542.5|12540.5|220
1658980200000|2022-07-28 03:50:00|12544|12542|12537.7|12535.7|12544.3|12542.3|12535.8|12533.8|289
1658980500000|2022-07-28 03:55:00|12538|12536|12538.2|12536.2|12541.2|12539.2|12536.1|12534.1|222
1658980800000|2022-07-28 04:00:00|12538.3|12536.3|12539.6|12537.6|12542|12540|12537.6|12535.6|133
1658981100000|2022-07-28 04:05:00|12539.5|12537.5|12541.2|12539.2|12541.5|12539.5|12538.3|12536.3|80
1658981400000|2022-07-28 04:10:00|12541.3|12539.3|12541.5|12539.5|12542.3|12540.3|12538.6|12536.6|177
1658981700000|2022-07-28 04:15:00|12541.3|12539.3|12541|12539|12542.2|12540.2|12539|12537|102
1658982000000|2022-07-28 04:20:00|12540.8|12538.8|12541.5|12539.5|12542.8|12540.8|12540.8|12538.8|66
1658982300000|2022-07-28 04:25:00|12541.6|12539.6|12543.7|12541.7|12544.3|12542.3|12541.2|12539.2|101
1658982600000|2022-07-28 04:30:00|12544|12542|12541.2|12539.2|12544.3|12542.3|12534|12532|481
1658982900000|2022-07-28 04:35:00|12541.1|12539.1|12542.8|12540.8|12545.5|12543.5|12540.3|12538.3|182
1658983200000|2022-07-28 04:40:00|12542.7|12540.7|12542.5|12540.5|12544|12542|12540.7|12538.7|119
1658983500000|2022-07-28 04:45:00|12542.2|12540.2|12544|12542|12545.2|12543.2|12541.8|12539.8|132
1658983800000|2022-07-28 04:50:00|12543.8|12541.8|12543.7|12541.7|12546|12544|12542.8|12540.8|156
1658984100000|2022-07-28 04:55:00|12543.6|12541.6|12544.1|12542.1|12545.2|12543.2|12543.5|12541.5|66
1658984400000|2022-07-28 05:00:00|12544.2|12542.2|12544.2|12542.2|12546|12544|12541.5|12539.5|113
1658984700000|2022-07-28 05:05:00|12544.1|12542.1|12536.7|12534.7|12544.5|12542.5|12535.2|12533.2|225
1658985000000|2022-07-28 05:10:00|12536.8|12534.8|12535.5|12533.5|12539.2|12537.2|12534.8|12532.8|161
1658985300000|2022-07-28 05:15:00|12535.3|12533.3|12536.5|12534.5|12537.6|12535.6|12535|12533|84
1658985600000|2022-07-28 05:20:00|12536.6|12534.6|12538|12536|12539.1|12537.1|12534.8|12532.8|183
1658985900000|2022-07-28 05:25:00|12538.5|12536.5|12538.6|12536.6|12539.7|12537.7|12536.2|12534.2|133
1658986200000|2022-07-28 05:30:00|12538.5|12536.5|12542.6|12540.6|12544.6|12542.6|12538.2|12536.2|205
1658986500000|2022-07-28 05:35:00|12542.5|12540.5|12539.2|12537.2|12544.1|12542.1|12538.1|12536.1|161
1658986800000|2022-07-28 05:40:00|12539.3|12537.3|12543.5|12541.5|12544.7|12542.7|12539|12537|147
1658987100000|2022-07-28 05:45:00|12543.3|12541.3|12545.3|12543.3|12546.6|12544.6|12541.5|12539.5|241
1658987400000|2022-07-28 05:50:00|12545.1|12543.1|12544|12542|12546|12544|12543.1|12541.1|122
1658987700000|2022-07-28 05:55:00|12544.3|12542.3|12545.8|12543.8|12546.6|12544.6|12541.6|12539.6|164
1658988000000|2022-07-28 06:00:00|12546.1|12544.1|12553.6|12551.6|12555|12553|12545.5|12543.5|588
1658988300000|2022-07-28 06:05:00|12553.5|12551.5|12549.1|12547.1|12554|12552|12544.6|12542.6|344
1658988600000|2022-07-28 06:10:00|12549.2|12547.2|12550.5|12548.5|12551.7|12549.7|12546|12544|193
1658988900000|2022-07-28 06:15:00|12550.3|12548.3|12555.8|12553.8|12557|12555|12549.1|12547.1|343
1658989200000|2022-07-28 06:20:00|12555.7|12553.7|12555.1|12553.1|12559.5|12557.5|12550.5|12548.5|405
1658989500000|2022-07-28 06:25:00|12555|12553|12553.1|12551.1|12556.5|12554.5|12549.3|12547.3|319
1658989800000|2022-07-28 06:30:00|12553.2|12551.2|12546.5|12544.5|12555.8|12553.8|12546|12544|388
1658990100000|2022-07-28 06:35:00|12546.6|12544.6|12554.8|12552.8|12555.1|12553.1|12545.7|12543.7|339
1658990400000|2022-07-28 06:40:00|12555.5|12553.5|12550.2|12548.2|12556.1|12554.1|12549.1|12547.1|315
1658990700000|2022-07-28 06:45:00|12550.3|12548.3|12546.1|12544.1|12550.5|12548.5|12541.3|12539.3|548
1658991000000|2022-07-28 06:50:00|12546|12544|12538|12536|12546.7|12544.7|12538|12536|351
1658991300000|2022-07-28 06:55:00|12538.1|12536.1|12538.7|12536.7|12542.1|12540.1|12536|12534|455
1658991600000|2022-07-28 07:00:00|12538.6|12536.6|12533.6|12531.6|12540.6|12538.6|12526.3|12524.3|1270
1658991900000|2022-07-28 07:05:00|12533.7|12531.7|12530.5|12528.5|12536.6|12534.6|12525.2|12523.2|999
1658992200000|2022-07-28 07:10:00|12530.2|12528.2|12540.7|12538.7|12543.3|12541.3|12530.2|12528.2|1086
1658992500000|2022-07-28 07:15:00|12541.3|12539.3|12545.2|12543.2|12545.7|12543.7|12534.6|12532.6|963
1658992800000|2022-07-28 07:20:00|12545|12543|12537.2|12535.2|12551.7|12549.7|12536.8|12534.8|1201
1658993100000|2022-07-28 07:25:00|12537.6|12535.6|12530.2|12528.2|12541.5|12539.5|12529.8|12527.8|788
1658993400000|2022-07-28 07:30:00|12530.3|12528.3|12524.2|12522.2|12533.6|12531.6|12516|12514|1107
1658993700000|2022-07-28 07:35:00|12524.1|12522.1|12520.6|12518.6|12529.3|12527.3|12520.3|12518.3|787
1658994000000|2022-07-28 07:40:00|12521|12519|12520.5|12518.5|12530.2|12528.2|12519.5|12517.5|700
1658994300000|2022-07-28 07:45:00|12520.6|12518.6|12524.3|12522.3|12529.3|12527.3|12520.5|12518.5|622
1658994600000|2022-07-28 07:50:00|12524.2|12522.2|12520.5|12518.5|12525.5|12523.5|12519.2|12517.2|454
1658994900000|2022-07-28 07:55:00|12520.3|12518.3|12516.2|12514.2|12520.3|12518.3|12506.1|12504.1|1485
1658995200000|2022-07-28 08:00:00|12515|12513|12508.8|12506.8|12522.6|12520.6|12503|12501|1620
1658995500000|2022-07-28 08:05:00|12508.5|12506.5|12494|12492|12508.5|12506.5|12485.6|12483.6|2020
1658995800000|2022-07-28 08:10:00|12493.8|12491.8|12501|12499|12503.8|12501.8|12491.2|12489.2|1215
1658996100000|2022-07-28 08:15:00|12500.8|12498.8|12502.7|12500.7|12509.2|12507.2|12496.6|12494.6|975
1658996400000|2022-07-28 08:20:00|12502.8|12500.8|12502.1|12500.1|12506.5|12504.5|12498.5|12496.5|834
1658996700000|2022-07-28 08:25:00|12502.2|12500.2|12496.1|12494.1|12503.2|12501.2|12493.5|12491.5|668
1658997000000|2022-07-28 08:30:00|12496|12494|12484.7|12482.7|12496.6|12494.6|12484.7|12482.7|1097
1658997300000|2022-07-28 08:35:00|12484.8|12482.8|12482.2|12480.2|12491|12489|12481.1|12479.1|920
1658997600000|2022-07-28 08:40:00|12482.3|12480.3|12487.7|12485.7|12490|12488|12479.3|12477.3|702
1658997900000|2022-07-28 08:45:00|12487.6|12485.6|12488.7|12486.7|12493|12491|12485.2|12483.2|490
1658998200000|2022-07-28 08:50:00|12488.8|12486.8|12478.2|12476.2|12490|12488|12474.2|12472.2|850
1658998500000|2022-07-28 08:55:00|12478.3|12476.3|12480.3|12478.3|12482.8|12480.8|12476.5|12474.5|525
1658998800000|2022-07-28 09:00:00|12480.1|12478.1|12482.6|12480.6|12488|12486|12478.8|12476.8|524
1658999100000|2022-07-28 09:05:00|12482.5|12480.5|12469.7|12467.7|12482.8|12480.8|12469|12467|703
1658999400000|2022-07-28 09:10:00|12469.5|12467.5|12463.5|12461.5|12474.2|12472.2|12461.1|12459.1|999
1658999700000|2022-07-28 09:15:00|12463|12461|12469.7|12467.7|12470.5|12468.5|12461.3|12459.3|979
1659000000000|2022-07-28 09:20:00|12469.8|12467.8|12462.8|12460.8|12470.5|12468.5|12459.2|12457.2|829
1659000300000|2022-07-28 09:25:00|12462.7|12460.7|12467.5|12465.5|12471.5|12469.5|12462.7|12460.7|724
1659000600000|2022-07-28 09:30:00|12467.3|12465.3|12471.7|12469.7|12472.8|12470.8|12466.6|12464.6|531
1659000900000|2022-07-28 09:35:00|12471.6|12469.6|12485.2|12483.2|12486.2|12484.2|12469.5|12467.5|803
1659001200000|2022-07-28 09:40:00|12485.1|12483.1|12488.7|12486.7|12490.1|12488.1|12483.5|12481.5|633
1659001500000|2022-07-28 09:45:00|12488.8|12486.8|12492.3|12490.3|12499.7|12497.7|12488.8|12486.8|1130
1659001800000|2022-07-28 09:50:00|12492.5|12490.5|12492|12490|12496.3|12494.3|12488.8|12486.8|547
1659002100000|2022-07-28 09:55:00|12492.1|12490.1|12504.7|12502.7|12505|12503|12492.1|12490.1|677
1659002400000|2022-07-28 10:00:00|12504.6|12502.6|12508.2|12506.2|12512|12510|12501.8|12499.8|1033
1659002700000|2022-07-28 10:05:00|12508.3|12506.3|12502.2|12500.2|12509.7|12507.7|12502|12500|705
1659003000000|2022-07-28 10:10:00|12502.3|12500.3|12497.5|12495.5|12504.7|12502.7|12497.2|12495.2|551
1659003300000|2022-07-28 10:15:00|12497.3|12495.3|12504.2|12502.2|12506|12504|12497.2|12495.2|378
1659003600000|2022-07-28 10:20:00|12504.3|12502.3|12507.1|12505.1|12509.3|12507.3|12501.2|12499.2|420
1659003900000|2022-07-28 10:25:00|12507|12505|12518.7|12516.7|12519.3|12517.3|12506|12504|746
1659004200000|2022-07-28 10:30:00|12518.8|12516.8|12513.6|12511.6|12520.8|12518.8|12512.6|12510.6|485
1659004500000|2022-07-28 10:35:00|12513.5|12511.5|12519.6|12517.6|12520.2|12518.2|12509|12507|522
1659004800000|2022-07-28 10:40:00|12519.8|12517.8|12520|12518|12521.3|12519.3|12517.6|12515.6|424
1659005100000|2022-07-28 10:45:00|12519.8|12517.8|12517.3|12515.3|12520.2|12518.2|12515.7|12513.7|504
1659005400000|2022-07-28 10:50:00|12517.2|12515.2|12519.2|12517.2|12519.6|12517.6|12514.8|12512.8|321
1659005700000|2022-07-28 10:55:00|12519.7|12517.7|12519.3|12517.3|12521.5|12519.5|12508.2|12506.2|584
1659006000000|2022-07-28 11:00:00|12519.1|12517.1|12523.8|12521.8|12527.7|12525.7|12519.1|12517.1|1053
1659006300000|2022-07-28 11:05:00|12523.7|12521.7|12526.7|12524.7|12527.3|12525.3|12521.1|12519.1|442
1659006600000|2022-07-28 11:10:00|12526.6|12524.6|12528.2|12526.2|12530.2|12528.2|12519.6|12517.6|524
1659006900000|2022-07-28 11:15:00|12528|12526|12530.2|12528.2|12531.6|12529.6|12525|12523|359
1659007200000|2022-07-28 11:20:00|12529.5|12527.5|12526.7|12524.7|12530.7|12528.7|12522.3|12520.3|435
1659007500000|2022-07-28 11:25:00|12526.8|12524.8|12525.7|12523.7|12531|12529|12520.8|12518.8|524
1659007800000|2022-07-28 11:30:00|12525|12523|12519.5|12517.5|12525|12523|12518.8|12516.8|511
1659008100000|2022-07-28 11:35:00|12519.7|12517.7|12513.5|12511.5|12520.7|12518.7|12512.3|12510.3|641
1659008400000|2022-07-28 11:40:00|12513.6|12511.6|12511.7|12509.7|12515.2|12513.2|12509.6|12507.6|468
1659008700000|2022-07-28 11:45:00|12511.8|12509.8|12511.2|12509.2|12515.2|12513.2|12510.6|12508.6|357
1659009000000|2022-07-28 11:50:00|12511.6|12509.6|12517.3|12515.3|12518|12516|12510.8|12508.8|541
1659009300000|2022-07-28 11:55:00|12517.2|12515.2|12516.2|12514.2|12517.5|12515.5|12512|12510|333
1659009600000|2022-07-28 12:00:00|12516.1|12514.1|12501.8|12499.8|12518.2|12516.2|12501.7|12499.7|1110
1659009900000|2022-07-28 12:05:00|12502.2|12500.2|12503|12501|12506.8|12504.8|12499.5|12497.5|915
1659010200000|2022-07-28 12:10:00|12502.8|12500.8|12502.8|12500.8|12508.7|12506.7|12501.8|12499.8|723
1659010500000|2022-07-28 12:15:00|12503|12501|12504.3|12502.3|12508.1|12506.1|12498.6|12496.6|1262
1659010800000|2022-07-28 12:20:00|12504.2|12502.2|12505.3|12503.3|12511.5|12509.5|12499.1|12497.1|1127
1659011100000|2022-07-28 12:25:00|12505.2|12503.2|12513|12511|12514.2|12512.2|12503.7|12501.7|725
1659011400000|2022-07-28 12:30:00|12512.5|12510.5|12536.3|12534.3|12544.7|12542.7|12473.7|12471.7|7952
1659011700000|2022-07-28 12:35:00|12537.6|12535.6|12525.2|12523.2|12558.6|12556.6|12513.8|12511.8|5281
1659012000000|2022-07-28 12:40:00|12525.1|12523.1|12558.1|12556.1|12562.8|12560.8|12523.5|12521.5|3443
1659012300000|2022-07-28 12:45:00|12557.7|12555.7|12585.7|12583.7|12602.2|12600.2|12553.5|12551.5|6412
1659012600000|2022-07-28 12:50:00|12584.5|12582.5|12581.8|12579.8|12594.2|12592.2|12570.2|12568.2|3503
1659012900000|2022-07-28 12:55:00|12581.7|12579.7|12556.6|12554.6|12581.7|12579.7|12547|12545|3550
1659013200000|2022-07-28 13:00:00|12556.3|12554.3|12550.8|12548.8|12561.1|12559.1|12540.8|12538.8|2598
1659013500000|2022-07-28 13:05:00|12551.2|12549.2|12547.7|12545.7|12557|12555|12541.3|12539.3|2370
1659013800000|2022-07-28 13:10:00|12547.8|12545.8|12568|12566|12571.7|12569.7|12545.1|12543.1|2435
1659014100000|2022-07-28 13:15:00|12568.1|12566.1|12581.1|12579.1|12583.3|12581.3|12563.2|12561.2|2758
1659014400000|2022-07-28 13:20:00|12580.8|12578.8|12585.6|12583.6|12589.2|12587.2|12575.1|12573.1|2871
1659014700000|2022-07-28 13:25:00|12585.5|12583.5|12585.1|12583.1|12598.1|12596.1|12573|12571|4658
1659015000000|2022-07-28 13:30:00|12584.6|12583.6|12594.6|12593.6|12630.3|12629.3|12569.6|12568.6|18918
1659015300000|2022-07-28 13:35:00|12595.5|12594.5|12561.5|12560.5|12614.1|12613.1|12559.5|12558.5|13370
1659015600000|2022-07-28 13:40:00|12561.2|12560.2|12495.3|12494.3|12572.5|12571.5|12491.6|12490.6|13147
1659015900000|2022-07-28 13:45:00|12495.5|12494.5|12479.6|12478.6|12496.7|12495.7|12454.5|12453.5|14179
1659016200000|2022-07-28 13:50:00|12479.8|12478.8|12444.8|12443.8|12489.7|12488.7|12431.1|12430.1|13371
1659016500000|2022-07-28 13:55:00|12444.3|12443.3|12465|12464|12473.8|12472.8|12442.1|12441.1|9441
1659016800000|2022-07-28 14:00:00|12466.5|12465.5|12496.7|12495.7|12505.3|12504.3|12463.7|12462.7|9768
1659017100000|2022-07-28 14:05:00|12496.8|12495.8|12460.3|12459.3|12503.3|12502.3|12448.5|12447.5|9673
1659017400000|2022-07-28 14:10:00|12461.1|12460.1|12471.2|12470.2|12480.6|12479.6|12446.2|12445.2|9004
1659017700000|2022-07-28 14:15:00|12470.8|12469.8|12479.4|12478.4|12495.7|12494.7|12466.2|12465.2|7495
1659018000000|2022-07-28 14:20:00|12478.2|12477.2|12461.2|12460.2|12484.7|12483.7|12441.7|12440.7|8324
1659018300000|2022-07-28 14:25:00|12460.7|12459.7|12453.9|12452.9|12472.9|12471.9|12433|12432|7768
1659018600000|2022-07-28 14:30:00|12453.2|12452.2|12451.1|12450.1|12463.7|12462.7|12430|12429|7298
1659018900000|2022-07-28 14:35:00|12452.1|12451.1|12481.7|12480.7|12496.2|12495.2|12452.1|12451.1|8104
1659019200000|2022-07-28 14:40:00|12481.4|12480.4|12477.7|12476.7|12492.2|12491.2|12460.1|12459.1|6006
1659019500000|2022-07-28 14:45:00|12478.2|12477.2|12522|12521|12523.4|12522.4|12471.9|12470.9|9174
1659019800000|2022-07-28 14:50:00|12522.5|12521.5|12524.2|12523.2|12533.7|12532.7|12516.7|12515.7|6705
1659020100000|2022-07-28 14:55:00|12524.5|12523.5|12556.9|12555.9|12557.2|12556.2|12519.7|12518.7|7617
1659020400000|2022-07-28 15:00:00|12557|12556|12583.7|12582.7|12592.2|12591.2|12553.7|12552.7|10896
1659020700000|2022-07-28 15:05:00|12584.5|12583.5|12595.5|12594.5|12610.5|12609.5|12583.9|12582.9|9755
1659021000000|2022-07-28 15:10:00|12595.7|12594.7|12603.4|12602.4|12605.4|12604.4|12579.9|12578.9|7365
1659021300000|2022-07-28 15:15:00|12603.2|12602.2|12591.2|12590.2|12612.7|12611.7|12587|12586|7378
1659021600000|2022-07-28 15:20:00|12591.7|12590.7|12625.6|12624.6|12629.5|12628.5|12582.5|12581.5|8046
1659021900000|2022-07-28 15:25:00|12625.5|12624.5|12646.7|12645.7|12646.7|12645.7|12625.5|12624.5|8922
1659022200000|2022-07-28 15:30:00|12646.2|12645.2|12636|12635|12650.9|12649.9|12626.7|12625.7|7348
1659022500000|2022-07-28 15:35:00|12636.5|12635.5|12636.2|12635.2|12641.7|12640.7|12623|12622|4319
1659022800000|2022-07-28 15:40:00|12635.2|12634.2|12655.5|12654.5|12660.7|12659.7|12626.6|12625.6|6956
1659023100000|2022-07-28 15:45:00|12655.6|12654.6|12650.2|12649.2|12664.2|12663.2|12633.5|12632.5|6970
1659023400000|2022-07-28 15:50:00|12650|12649|12662.9|12661.9|12675.2|12674.2|12649.7|12648.7|7086
1659023700000|2022-07-28 15:55:00|12663|12662|12644.5|12643.5|12665.5|12664.5|12644|12643|4833
1659024000000|2022-07-28 16:00:00|12645|12644|12652.2|12651.2|12654.5|12653.5|12643.2|12642.2|3916
1659024300000|2022-07-28 16:05:00|12652.1|12651.1|12640.4|12639.4|12654.1|12653.1|12637|12636|4377
1659024600000|2022-07-28 16:10:00|12640.5|12639.5|12641.2|12640.2|12650.2|12649.2|12638|12637|2974
1659024900000|2022-07-28 16:15:00|12642.1|12641.1|12623.4|12622.4|12643.5|12642.5|12620.2|12619.2|4088
1659025200000|2022-07-28 16:20:00|12623.2|12622.2|12646.5|12645.5|12646.7|12645.7|12615.5|12614.5|5644
1659025500000|2022-07-28 16:25:00|12646.2|12645.2|12649.5|12648.5|12653.5|12652.5|12637.5|12636.5|4014
1659025800000|2022-07-28 16:30:00|12650|12649|12645|12644|12659.7|12658.7|12635.5|12634.5|5618
1659026100000|2022-07-28 16:35:00|12644.7|12643.7|12647.5|12646.5|12652|12651|12639.7|12638.7|2800
1659026400000|2022-07-28 16:40:00|12646.3|12645.3|12641.6|12640.6|12647.6|12646.6|12636.6|12635.6|1855
1659026700000|2022-07-28 16:45:00|12641.7|12640.7|12636.2|12635.2|12651.3|12650.3|12634.5|12633.5|2602
1659027000000|2022-07-28 16:50:00|12635.7|12634.7|12648.3|12647.3|12648.6|12647.6|12624.8|12623.8|3506
1659027300000|2022-07-28 16:55:00|12648.2|12647.2|12623.1|12622.1|12648.8|12647.8|12622.8|12621.8|2450
1659027600000|2022-07-28 17:00:00|12623.2|12622.2|12614.8|12613.8|12629.6|12628.6|12603.2|12602.2|4340
1659027900000|2022-07-28 17:05:00|12615.8|12614.8|12626.2|12625.2|12628.3|12627.3|12607.1|12606.1|2849
1659028200000|2022-07-28 17:10:00|12626.7|12625.7|12640.8|12639.8|12644.1|12643.1|12622|12621|3354
1659028500000|2022-07-28 17:15:00|12641|12640|12645.6|12644.6|12646.2|12645.2|12634.6|12633.6|2352
1659028800000|2022-07-28 17:20:00|12645.5|12644.5|12658.6|12657.6|12664.3|12663.3|12643.8|12642.8|4867
1659029100000|2022-07-28 17:25:00|12658.3|12657.3|12665.6|12664.6|12667.6|12666.6|12656.8|12655.8|3123
1659029400000|2022-07-28 17:30:00|12665.8|12664.8|12675.1|12674.1|12675.6|12674.6|12662.8|12661.8|4322
1659029700000|2022-07-28 17:35:00|12675|12674|12692|12691|12701.6|12700.6|12673.7|12672.7|8564
1659030000000|2022-07-28 17:40:00|12691.8|12690.8|12704.8|12703.8|12715.6|12714.6|12691.6|12690.6|6709
1659030300000|2022-07-28 17:45:00|12705|12704|12708.8|12707.8|12712.1|12711.1|12697.7|12696.7|4479
1659030600000|2022-07-28 17:50:00|12708.7|12707.7|12703.3|12702.3|12712.1|12711.1|12698.6|12697.6|2768
1659030900000|2022-07-28 17:55:00|12703.6|12702.6|12708.3|12707.3|12717.5|12716.5|12702.8|12701.8|3854
1659031200000|2022-07-28 18:00:00|12708.5|12707.5|12694.5|12693.5|12710.6|12709.6|12691.8|12690.8|5482
1659031500000|2022-07-28 18:05:00|12694.8|12693.8|12683.8|12682.8|12695.3|12694.3|12673.8|12672.8|4759
1659031800000|2022-07-28 18:10:00|12683.7|12682.7|12678.1|12677.1|12689|12688|12672.1|12671.1|3599
1659032100000|2022-07-28 18:15:00|12678|12677|12685.6|12684.6|12690.6|12689.6|12676.8|12675.8|2697
1659032400000|2022-07-28 18:20:00|12685.3|12684.3|12686.8|12685.8|12688.7|12687.7|12675.2|12674.2|2250
1659032700000|2022-07-28 18:25:00|12687|12686|12686.7|12685.7|12691.6|12690.6|12681.6|12680.6|2624
1659033000000|2022-07-28 18:30:00|12686.6|12685.6|12691|12690|12694.8|12693.8|12678.1|12677.1|2888
1659033300000|2022-07-28 18:35:00|12691.1|12690.1|12695.3|12694.3|12695.8|12694.8|12685.3|12684.3|2760
1659033600000|2022-07-28 18:40:00|12695.6|12694.6|12702.7|12701.7|12706.2|12705.2|12693.6|12692.6|3106
1659033900000|2022-07-28 18:45:00|12702.8|12701.8|12708.3|12707.3|12708.6|12707.6|12697.6|12696.6|2473
1659034200000|2022-07-28 18:50:00|12708.1|12707.1|12719.1|12718.1|12719.8|12718.8|12700.3|12699.3|4127
1659034500000|2022-07-28 18:55:00|12718.8|12717.8|12717.1|12716.1|12721.1|12720.1|12705.6|12704.6|3116
1659034800000|2022-07-28 19:00:00|12717.3|12716.3|12729.2|12728.2|12732.6|12731.6|12710.8|12709.8|4099
1659035100000|2022-07-28 19:05:00|12729.3|12728.3|12720.3|12719.3|12743.8|12742.8|12713.1|12712.1|7024
1659035400000|2022-07-28 19:10:00|12720.6|12719.6|12721.6|12720.6|12723.1|12722.1|12707.8|12706.8|3880
1659035700000|2022-07-28 19:15:00|12721.3|12720.3|12720|12719|12723|12722|12706.7|12705.7|3544
1659036000000|2022-07-28 19:20:00|12719.3|12718.3|12727.1|12726.1|12732.3|12731.3|12717.6|12716.6|3085
1659036300000|2022-07-28 19:25:00|12726.9|12725.9|12726.6|12725.6|12728.5|12727.5|12716.1|12715.1|2263
1659036600000|2022-07-28 19:30:00|12726.5|12725.5|12720|12719|12727.3|12726.3|12716.4|12715.4|2848
1659036900000|2022-07-28 19:35:00|12719.9|12718.9|12703.6|12702.6|12722.1|12721.1|12694.6|12693.6|4843
1659037200000|2022-07-28 19:40:00|12703.9|12702.9|12701|12700|12705.6|12704.6|12689.4|12688.4|3399
1659037500000|2022-07-28 19:45:00|12700.5|12699.5|12708.8|12707.8|12711.8|12710.8|12690.3|12689.3|3812
1659037800000|2022-07-28 19:50:00|12708.9|12707.9|12707.3|12706.3|12722.8|12721.8|12703.9|12702.9|7613
1659038100000|2022-07-28 19:55:00|12706.6|12705.6|12718.4|12717.4|12720.6|12719.6|12694.5|12693.5|13125
1659038400000|2022-07-28 20:00:00|12717.2|12716.2|12794|12792|12816.6|12814.6|12710.5|12708.5|14560
1659038700000|2022-07-28 20:05:00|12794.4|12792.4|12785.4|12783.4|12803.5|12801.5|12781|12779|4759
1659039000000|2022-07-28 20:10:00|12784.4|12782.4|12779.1|12777.1|12788.2|12786.2|12773|12771|3370
1659039300000|2022-07-28 20:15:00|12779.9|12777.9|12797.9|12795.9|12800.4|12798.4|12777.9|12775.9|1766
1659039600000|2022-07-28 20:20:00|12798|12796|12792.1|12790.1|12803.6|12801.6|12791.9|12789.9|1387
1659039900000|2022-07-28 20:25:00|12792|12790|12807|12805|12808.9|12806.9|12790.4|12788.4|1610
1659040200000|2022-07-28 20:30:00|12784.7|12782.7|12861|12859|12881.5|12879.5|12767.5|12765.5|10600
1659040500000|2022-07-28 20:35:00|12860.9|12858.9|12901.6|12899.6|12925.9|12923.9|12860.9|12858.9|5684
1659040800000|2022-07-28 20:40:00|12902.2|12900.2|12888.9|12886.9|12906.1|12904.1|12880.5|12878.5|2847
1659041100000|2022-07-28 20:45:00|12889|12887|12894|12892|12899|12897|12886.9|12884.9|1186
1659041400000|2022-07-28 20:50:00|12893.9|12891.9|12897.6|12895.6|12900.2|12898.2|12888.6|12886.6|961
1659041700000|2022-07-28 20:55:00|12897.4|12895.4|12901.9|12896.9|12904.6|12902.6|12895.2|12893.2|879
1659042000000|2022-07-28 21:00:00|12902.3|12897.3|12910.6|12905.6|12911|12906|12901.9|12896.9|0
1659042300000|2022-07-28 21:05:00|12910.7|12905.7|12911.8|12906.8|12911.8|12906.8|12910|12905|0
1659042600000|2022-07-28 21:10:00|12912.3|12907.3|12904.3|12899.3|12912.4|12907.4|12904.3|12899.3|0
1659042900000|2022-07-28 21:15:00|12904.5|12899.5|12889.1|12884.1|12905|12900|12888.3|12883.3|0
1659043200000|2022-07-28 21:20:00|12888.4|12883.4|12883.8|12878.8|12890.6|12885.6|12881|12876|0
1659043500000|2022-07-28 21:25:00|12883.5|12878.5|12880.5|12875.5|12886|12881|12877.4|12872.4|0
1659043800000|2022-07-28 21:30:00|12880.2|12875.2|12882.6|12877.6|12883.1|12878.1|12879.2|12874.2|0
1659044100000|2022-07-28 21:35:00|12881|12876|12878.6|12873.6|12881.8|12876.8|12875.4|12870.4|0
1659044400000|2022-07-28 21:40:00|12879.3|12874.3|12881.8|12876.8|12883.5|12878.5|12879|12874|0
1659044700000|2022-07-28 21:45:00|12881.6|12876.6|12888.9|12883.9|12889.4|12884.4|12880.1|12875.1|0
1659045000000|2022-07-28 21:50:00|12889.5|12884.5|12896.4|12891.4|12897.2|12892.2|12886.2|12881.2|0
1659045300000|2022-07-28 21:55:00|12896.3|12891.3|12896.2|12891.2|12898.4|12893.4|12894.9|12889.9|0
1659045600000|2022-07-28 22:00:00|12893.2|12888.2|12863|12861|12893.2|12888.2|12853.6|12851.6|1454
1659045900000|2022-07-28 22:05:00|12862.9|12860.9|12870|12868|12872.5|12870.5|12861.7|12859.7|497
1659046200000|2022-07-28 22:10:00|12871|12869|12877.4|12875.4|12877.9|12875.9|12866.5|12864.5|484
1659046500000|2022-07-28 22:15:00|12877.5|12875.5|12870.4|12868.4|12877.6|12875.6|12869.6|12867.6|364
1659046800000|2022-07-28 22:20:00|12870.2|12868.2|12865.6|12863.6|12871.1|12869.1|12861.6|12859.6|666
1659047100000|2022-07-28 22:25:00|12866.2|12864.2|12874.9|12872.9|12874.9|12872.9|12866.1|12864.1|420
1659047400000|2022-07-28 22:30:00|12874.7|12872.7|12866|12864|12876.2|12874.2|12864.5|12862.5|430
1659047700000|2022-07-28 22:35:00|12865.9|12863.9|12860.9|12858.9|12867.5|12865.5|12859.1|12857.1|411
1659048000000|2022-07-28 22:40:00|12861|12859|12866.9|12864.9|12867.6|12865.6|12859.6|12857.6|184
1659048300000|2022-07-28 22:45:00|12866.7|12864.7|12860.4|12858.4|12866.9|12864.9|12859|12857|163
1659048600000|2022-07-28 22:50:00|12860.6|12858.6|12855.5|12853.5|12861|12859|12853.5|12851.5|356
1659048900000|2022-07-28 22:55:00|12855.6|12853.6|12858.1|12856.1|12860.7|12858.7|12851|12849|327
1659049200000|2022-07-28 23:00:00|12858.2|12856.2|12856.2|12854.2|12860.1|12858.1|12853.7|12851.7|250
1659049500000|2022-07-28 23:05:00|12856.1|12854.1|12853.1|12851.1|12857.4|12855.4|12852.6|12850.6|185
1659049800000|2022-07-28 23:10:00|12853|12851|12853.4|12851.4|12854.9|12852.9|12851.5|12849.5|151
1659050100000|2022-07-28 23:15:00|12853.6|12851.6|12852.9|12850.9|12856.4|12854.4|12851|12849|241
1659050400000|2022-07-28 23:20:00|12853|12851|12855.4|12853.4|12857.7|12855.7|12850.5|12848.5|308
1659050700000|2022-07-28 23:25:00|12855.6|12853.6|12867.9|12865.9|12869|12867|12855.1|12853.1|573
1659051000000|2022-07-28 23:30:00|12867.7|12865.7|12864.4|12862.4|12868.6|12866.6|12864.2|12862.2|273
1659051300000|2022-07-28 23:35:00|12864.5|12862.5|12862|12860|12866.1|12864.1|12858.7|12856.7|355
1659051600000|2022-07-28 23:40:00|12861.7|12859.7|12862.5|12860.5|12863.1|12861.1|12859.9|12857.9|199
1659051900000|2022-07-28 23:45:00|12862.6|12860.6|12866.1|12864.1|12867.1|12865.1|12859.1|12857.1|242
1659052200000|2022-07-28 23:50:00|12865.9|12863.9|12869.9|12867.9|12871.5|12869.5|12864.1|12862.1|280
1659052500000|2022-07-28 23:55:00|12870|12868|12871.1|12869.1|12872.1|12870.1|12868.6|12866.6|300
1659052800000|2022-07-29 00:00:00|12871|12869|12862.6|12860.6|12871|12869|12857.4|12855.4|595
1659053100000|2022-07-29 00:05:00|12862.5|12860.5|12869.7|12867.7|12870|12868|12860.2|12858.2|214
1659053400000|2022-07-29 00:10:00|12870|12868|12865.4|12863.4|12871.2|12869.2|12863.9|12861.9|318
1659053700000|2022-07-29 00:15:00|12865.5|12863.5|12861.7|12859.7|12867.6|12865.6|12860.7|12858.7|225
1659054000000|2022-07-29 00:20:00|12861.6|12859.6|12863.1|12861.1|12864.1|12862.1|12860.6|12858.6|135
1659054300000|2022-07-29 00:25:00|12863.2|12861.2|12862.1|12860.1|12863.9|12861.9|12859.2|12857.2|252
1659054600000|2022-07-29 00:30:00|12862.2|12860.2|12865.6|12863.6|12867|12865|12860.7|12858.7|314
1659054900000|2022-07-29 00:35:00|12865.5|12863.5|12868.7|12866.7|12869.6|12867.6|12864|12862|183
1659055200000|2022-07-29 00:40:00|12868.6|12866.6|12862.9|12860.9|12868.6|12866.6|12861.1|12859.1|210
1659055500000|2022-07-29 00:45:00|12863|12861|12860.2|12858.2|12865.6|12863.6|12858.4|12856.4|277
1659055800000|2022-07-29 00:50:00|12860.6|12858.6|12863.9|12861.9|12867.1|12865.1|12859.7|12857.7|253
1659056100000|2022-07-29 00:55:00|12863.6|12861.6|12862.4|12860.4|12866.4|12864.4|12862|12860|120
1659056400000|2022-07-29 01:00:00|12862.5|12860.5|12861.1|12859.1|12864.7|12862.7|12858.9|12856.9|251
1659056700000|2022-07-29 01:05:00|12861.2|12859.2|12865.6|12863.6|12865.6|12863.6|12860.4|12858.4|187
1659057000000|2022-07-29 01:10:00|12865.5|12863.5|12870|12868|12870.1|12868.1|12862.5|12860.5|318
1659057300000|2022-07-29 01:15:00|12870.4|12868.4|12868.1|12866.1|12873.7|12871.7|12864.4|12862.4|455
1659057600000|2022-07-29 01:20:00|12868.2|12866.2|12868.5|12866.5|12874.2|12872.2|12867.1|12865.1|241
1659057900000|2022-07-29 01:25:00|12868.4|12866.4|12869|12867|12870.7|12868.7|12867.1|12865.1|283
1659058200000|2022-07-29 01:30:00|12868.7|12866.7|12871.5|12869.5|12872.1|12870.1|12864.7|12862.7|399
1659058500000|2022-07-29 01:35:00|12871.2|12869.2|12871|12869|12874.1|12872.1|12868.6|12866.6|531
1659058800000|2022-07-29 01:40:00|12871.1|12869.1|12873.4|12871.4|12875.9|12873.9|12868.9|12866.9|331
1659059100000|2022-07-29 01:45:00|12873.2|12871.2|12876.4|12874.4|12877|12875|12872|12870|388
1659059400000|2022-07-29 01:50:00|12876.5|12874.5|12876.4|12874.4|12878|12876|12872.9|12870.9|360
1659059700000|2022-07-29 01:55:00|12876.2|12874.2|12886.1|12884.1|12886.9|12884.9|12875.4|12873.4|607
1659060000000|2022-07-29 02:00:00|12885.7|12883.7|12884.6|12882.6|12890.6|12888.6|12883.6|12881.6|481
1659060300000|2022-07-29 02:05:00|12884.7|12882.7|12884.5|12882.5|12886.9|12884.9|12881.6|12879.6|410
1659060600000|2022-07-29 02:10:00|12884.4|12882.4|12887.1|12885.1|12889.2|12887.2|12883.9|12881.9|358
1659060900000|2022-07-29 02:15:00|12886.9|12884.9|12886.5|12884.5|12887.6|12885.6|12884.5|12882.5|248
1659061200000|2022-07-29 02:20:00|12886.6|12884.6|12886.6|12884.6|12888.9|12886.9|12884.5|12882.5|242
1659061500000|2022-07-29 02:25:00|12886.7|12884.7|12889.7|12887.7|12891.1|12889.1|12885.1|12883.1|251
1659061800000|2022-07-29 02:30:00|12889.9|12887.9|12893.1|12891.1|12896.6|12894.6|12889.6|12887.6|429
1659062100000|2022-07-29 02:35:00|12893|12891|12895.2|12893.2|12896.7|12894.7|12891.7|12889.7|297
1659062400000|2022-07-29 02:40:00|12895.1|12893.1|12900.5|12898.5|12900.7|12898.7|12895.1|12893.1|433
1659062700000|2022-07-29 02:45:00|12900.6|12898.6|12896.4|12894.4|12901.6|12899.6|12894.6|12892.6|375
1659063000000|2022-07-29 02:50:00|12896.2|12894.2|12886.7|12884.7|12896.4|12894.4|12886.4|12884.4|484
1659063300000|2022-07-29 02:55:00|12886.6|12884.6|12888.2|12886.2|12888.7|12886.7|12884.4|12882.4|278
1659063600000|2022-07-29 03:00:00|12888.1|12886.1|12888.6|12886.6|12890.2|12888.2|12886.9|12884.9|221
1659063900000|2022-07-29 03:05:00|12888.5|12886.5|12885.2|12883.2|12889.7|12887.7|12885|12883|190
1659064200000|2022-07-29 03:10:00|12885.4|12883.4|12881.4|12879.4|12887.7|12885.7|12881|12879|243
1659064500000|2022-07-29 03:15:00|12881.2|12879.2|12887.4|12885.4|12888.7|12886.7|12880.4|12878.4|299
1659064800000|2022-07-29 03:20:00|12887.2|12885.2|12886.6|12884.6|12888.2|12886.2|12885.4|12883.4|120
1659065100000|2022-07-29 03:25:00|12886.7|12884.7|12881.5|12879.5|12887.1|12885.1|12880.5|12878.5|263
1659065400000|2022-07-29 03:30:00|12881.9|12879.9|12875.4|12873.4|12882.1|12880.1|12874.2|12872.2|455
1659065700000|2022-07-29 03:35:00|12875.5|12873.5|12875.9|12873.9|12877.2|12875.2|12871.6|12869.6|332
1659066000000|2022-07-29 03:40:00|12875.6|12873.6|12867.9|12865.9|12875.6|12873.6|12867.1|12865.1|386
1659066300000|2022-07-29 03:45:00|12868.6|12866.6|12869|12867|12872.5|12870.5|12866.2|12864.2|336
1659066600000|2022-07-29 03:50:00|12869.1|12867.1|12872.1|12870.1|12872.6|12870.6|12867.9|12865.9|248
1659066900000|2022-07-29 03:55:00|12871.9|12869.9|12867.7|12865.7|12871.9|12869.9|12867.6|12865.6|161
1659067200000|2022-07-29 04:00:00|12867.9|12865.9|12870.4|12868.4|12871|12869|12866.2|12864.2|188
1659067500000|2022-07-29 04:05:00|12870.5|12868.5|12876.9|12874.9|12878.6|12876.6|12869.6|12867.6|359
1659067800000|2022-07-29 04:10:00|12877|12875|12875.7|12873.7|12878.4|12876.4|12874.2|12872.2|277
1659068100000|2022-07-29 04:15:00|12875.6|12873.6|12874.7|12872.7|12876.6|12874.6|12874|12872|86
1659068400000|2022-07-29 04:20:00|12875|12873|12882.5|12880.5|12882.6|12880.6|12875|12873|297
1659068700000|2022-07-29 04:25:00|12882.4|12880.4|12879.6|12877.6|12883.4|12881.4|12878.9|12876.9|210
1659069000000|2022-07-29 04:30:00|12879.2|12877.2|12875.9|12873.9|12879.5|12877.5|12874|12872|163
1659069300000|2022-07-29 04:35:00|12876|12874|12879.2|12877.2|12879.7|12877.7|12876|12874|165
1659069600000|2022-07-29 04:40:00|12879.4|12877.4|12879.6|12877.6|12880.6|12878.6|12877.2|12875.2|107
1659069900000|2022-07-29 04:45:00|12879.5|12877.5|12878.7|12876.7|12880.9|12878.9|12878.2|12876.2|124
1659070200000|2022-07-29 04:50:00|12878.9|12876.9|12878.2|12876.2|12880.6|12878.6|12877.6|12875.6|59
1659070500000|2022-07-29 04:55:00|12878.6|12876.6|12877.7|12875.7|12879.4|12877.4|12874.4|12872.4|155
1659070800000|2022-07-29 05:00:00|12877.4|12875.4|12874|12872|12879.1|12877.1|12872|12870|328
1659071100000|2022-07-29 05:05:00|12874.1|12872.1|12870|12868|12874.7|12872.7|12869.4|12867.4|319
1659071400000|2022-07-29 05:10:00|12870.1|12868.1|12870.4|12868.4|12872.7|12870.7|12865.4|12863.4|291
1659071700000|2022-07-29 05:15:00|12870.2|12868.2|12878|12876|12878|12876|12868.6|12866.6|296
1659072000000|2022-07-29 05:20:00|12877.6|12875.6|12884.9|12882.9|12887|12885|12877.1|12875.1|359
1659072300000|2022-07-29 05:25:00|12885.2|12883.2|12887.9|12885.9|12890|12888|12882.9|12880.9|530
1659072600000|2022-07-29 05:30:00|12888|12886|12892.4|12890.4|12896.9|12894.9|12884.4|12882.4|523
1659072900000|2022-07-29 05:35:00|12892.6|12890.6|12898.6|12896.6|12902.1|12900.1|12891.1|12889.1|635
1659073200000|2022-07-29 05:40:00|12898.5|12896.5|12891.1|12889.1|12898.9|12896.9|12889.1|12887.1|493
1659073500000|2022-07-29 05:45:00|12891|12889|12890.4|12888.4|12899.4|12897.4|12887.4|12885.4|514
1659073800000|2022-07-29 05:50:00|12890.2|12888.2|12890.1|12888.1|12892.4|12890.4|12886.6|12884.6|230
1659074100000|2022-07-29 05:55:00|12890|12888|12898|12896|12899.6|12897.6|12888.7|12886.7|295
1659074400000|2022-07-29 06:00:00|12897.7|12895.7|12889.7|12887.7|12900.1|12898.1|12886.5|12884.5|605
1659074700000|2022-07-29 06:05:00|12889.9|12887.9|12888|12886|12892.6|12890.6|12886.1|12884.1|244
1659075000000|2022-07-29 06:10:00|12887.9|12885.9|12887|12885|12893.9|12891.9|12885.6|12883.6|452
1659075300000|2022-07-29 06:15:00|12886.9|12884.9|12887.2|12885.2|12890|12888|12885.6|12883.6|198
1659075600000|2022-07-29 06:20:00|12887.4|12885.4|12897.1|12895.1|12897.1|12895.1|12885.4|12883.4|355
1659075900000|2022-07-29 06:25:00|12897.2|12895.2|12906.4|12904.4|12907.7|12905.7|12894.4|12892.4|810
1659076200000|2022-07-29 06:30:00|12906.2|12904.2|12908.1|12906.1|12913.6|12911.6|12904.7|12902.7|876
1659076500000|2022-07-29 06:35:00|12908.2|12906.2|12910.6|12908.6|12917|12915|12908.1|12906.1|582
1659076800000|2022-07-29 06:40:00|12910.7|12908.7|12902.5|12900.5|12913|12911|12901.5|12899.5|378
1659077100000|2022-07-29 06:45:00|12902.6|12900.6|12906.2|12904.2|12909.5|12907.5|12901.7|12899.7|352
1659077400000|2022-07-29 06:50:00|12906.4|12904.4|12905.9|12903.9|12908.1|12906.1|12901.7|12899.7|345
1659077700000|2022-07-29 06:55:00|12906|12904|12906.4|12904.4|12911.4|12909.4|12900.4|12898.4|517
1659078000000|2022-07-29 07:00:00|12905.6|12903.6|12891.9|12889.9|12905.9|12903.9|12890.7|12888.7|1253
1659078300000|2022-07-29 07:05:00|12891.6|12889.6|12894.4|12892.4|12901.6|12899.6|12886|12884|882
1659078600000|2022-07-29 07:10:00|12894.2|12892.2|12886.2|12884.2|12901.4|12899.4|12884.4|12882.4|829
1659078900000|2022-07-29 07:15:00|12886.6|12884.6|12905.7|12903.7|12905.9|12903.9|12883.7|12881.7|1042
1659079200000|2022-07-29 07:20:00|12906.6|12904.6|12908.1|12906.1|12917|12915|12904.6|12902.6|1219
1659079500000|2022-07-29 07:25:00|12908.2|12906.2|12905|12903|12910.6|12908.6|12903.5|12901.5|776
1659079800000|2022-07-29 07:30:00|12904.7|12902.7|12882|12880|12905.4|12903.4|12880.6|12878.6|1241
1659080100000|2022-07-29 07:35:00|12881.9|12879.9|12885.7|12883.7|12891.2|12889.2|12881.7|12879.7|584
1659080400000|2022-07-29 07:40:00|12885.6|12883.6|12877.4|12875.4|12885.6|12883.6|12874.1|12872.1|581
1659080700000|2022-07-29 07:45:00|12877.6|12875.6|12878.2|12876.2|12883|12881|12873.7|12871.7|452
1659081000000|2022-07-29 07:50:00|12878.4|12876.4|12876|12874|12884.6|12882.6|12874.4|12872.4|552
1659081300000|2022-07-29 07:55:00|12875.9|12873.9|12879.7|12877.7|12880|12878|12874|12872|411
1659081600000|2022-07-29 08:00:00|12880.4|12878.4|12877.1|12875.1|12882.6|12880.6|12875.7|12873.7|1107
1659081900000|2022-07-29 08:05:00|12877.4|12875.4|12885.6|12883.6|12889.5|12887.5|12877|12875|936
1659082200000|2022-07-29 08:10:00|12885.9|12883.9|12887.6|12885.6|12893.1|12891.1|12885.5|12883.5|928
1659082500000|2022-07-29 08:15:00|12887.5|12885.5|12892.5|12890.5|12894|12892|12883.6|12881.6|660
1659082800000|2022-07-29 08:20:00|12892.6|12890.6|12873.1|12871.1|12892.9|12890.9|12871.4|12869.4|825
1659083100000|2022-07-29 08:25:00|12873.4|12871.4|12886.5|12884.5|12886.9|12884.9|12870|12868|738
1659083400000|2022-07-29 08:30:00|12886.6|12884.6|12879.4|12877.4|12886.6|12884.6|12878.2|12876.2|447
1659083700000|2022-07-29 08:35:00|12879.6|12877.6|12866.9|12864.9|12881.5|12879.5|12866.6|12864.6|543
1659084000000|2022-07-29 08:40:00|12866.2|12864.2|12859.5|12857.5|12873.9|12871.9|12856.4|12854.4|1186
1659084300000|2022-07-29 08:45:00|12859.1|12857.1|12837.2|12835.2|12860.7|12858.7|12837.2|12835.2|1433
1659084600000|2022-07-29 08:50:00|12836.9|12834.9|12839.6|12837.6|12843.2|12841.2|12831.9|12829.9|1263
1659084900000|2022-07-29 08:55:00|12839.7|12837.7|12850.9|12848.9|12853.4|12851.4|12838.5|12836.5|774
1659085200000|2022-07-29 09:00:00|12850.7|12848.7|12844.4|12842.4|12851|12849|12839.4|12837.4|628
1659085500000|2022-07-29 09:05:00|12844.5|12842.5|12840.9|12838.9|12844.7|12842.7|12837.1|12835.1|486
1659085800000|2022-07-29 09:10:00|12840.7|12838.7|12851.9|12849.9|12852.2|12850.2|12838.9|12836.9|589
1659086100000|2022-07-29 09:15:00|12852.2|12850.2|12848.7|12846.7|12854.7|12852.7|12847.2|12845.2|652
1659086400000|2022-07-29 09:20:00|12848.6|12846.6|12854.7|12852.7|12857.1|12855.1|12844.1|12842.1|626
1659086700000|2022-07-29 09:25:00|12854.9|12852.9|12863.7|12861.7|12864.6|12862.6|12853.1|12851.1|730
1659087000000|2022-07-29 09:30:00|12863.6|12861.6|12868.7|12866.7|12870.4|12868.4|12862.5|12860.5|943
1659087300000|2022-07-29 09:35:00|12868.6|12866.6|12865.6|12863.6|12870.4|12868.4|12863.6|12861.6|492
1659087600000|2022-07-29 09:40:00|12865.7|12863.7|12861.6|12859.6|12868|12866|12861.5|12859.5|312
1659087900000|2022-07-29 09:45:00|12861.2|12859.2|12865|12863|12867|12865|12858.4|12856.4|532
1659088200000|2022-07-29 09:50:00|12864.6|12862.6|12862.9|12860.9|12870.1|12868.1|12859.1|12857.1|469
1659088500000|2022-07-29 09:55:00|12862.7|12860.7|12873.6|12871.6|12874.5|12872.5|12861.2|12859.2|632
1659088800000|2022-07-29 10:00:00|12873.7|12871.7|12864.9|12862.9|12875.9|12873.9|12856|12854|743
1659089100000|2022-07-29 10:05:00|12864.7|12862.7|12870.6|12868.6|12872.7|12870.7|12864.1|12862.1|509
1659089400000|2022-07-29 10:10:00|12870.1|12868.1|12864.6|12862.6|12871.7|12869.7|12863.6|12861.6|556
1659089700000|2022-07-29 10:15:00|12864.5|12862.5|12854.1|12852.1|12865.4|12863.4|12853.5|12851.5|550
1659090000000|2022-07-29 10:20:00|12854|12852|12855.2|12853.2|12859.7|12857.7|12852.4|12850.4|408
1659090300000|2022-07-29 10:25:00|12855.4|12853.4|12855.7|12853.7|12858|12856|12852.4|12850.4|434
1659090600000|2022-07-29 10:30:00|12855.9|12853.9|12862.4|12860.4|12862.4|12860.4|12855.2|12853.2|465
1659090900000|2022-07-29 10:35:00|12862.7|12860.7|12873.2|12871.2|12874.6|12872.6|12860.5|12858.5|706
1659091200000|2022-07-29 10:40:00|12873.1|12871.1|12866.2|12864.2|12873.2|12871.2|12865.9|12863.9|421
1659091500000|2022-07-29 10:45:00|12866|12864|12864.4|12862.4|12866|12864|12859.5|12857.5|355
1659091800000|2022-07-29 10:50:00|12864.5|12862.5|12860.6|12858.6|12871.5|12869.5|12860.6|12858.6|433
1659092100000|2022-07-29 10:55:00|12860.5|12858.5|12856.4|12854.4|12861.9|12859.9|12855.4|12853.4|644
1659092400000|2022-07-29 11:00:00|12856.2|12854.2|12852.7|12850.7|12861.7|12859.7|12849.6|12847.6|651
1659092700000|2022-07-29 11:05:00|12852.9|12850.9|12845.4|12843.4|12853.5|12851.5|12845.2|12843.2|834
1659093000000|2022-07-29 11:10:00|12845.5|12843.5|12847.7|12845.7|12851.4|12849.4|12843.6|12841.6|464
1659093300000|2022-07-29 11:15:00|12848.1|12846.1|12851|12849|12853|12851|12843|12841|663
1659093600000|2022-07-29 11:20:00|12850.9|12848.9|12845.9|12843.9|12854.1|12852.1|12839.9|12837.9|818
1659093900000|2022-07-29 11:25:00|12845.7|12843.7|12836.9|12834.9|12845.7|12843.7|12835.1|12833.1|743
1659094200000|2022-07-29 11:30:00|12837.4|12835.4|12830.5|12828.5|12841.4|12839.4|12830.4|12828.4|824
1659094500000|2022-07-29 11:35:00|12830.4|12828.4|12833.4|12831.4|12839.9|12837.9|12829.4|12827.4|752
1659094800000|2022-07-29 11:40:00|12833.6|12831.6|12830.1|12828.1|12834.5|12832.5|12822.6|12820.6|1471
1659095100000|2022-07-29 11:45:00|12830.4|12828.4|12831.6|12829.6|12838.7|12836.7|12827.1|12825.1|485
1659095400000|2022-07-29 11:50:00|12831.7|12829.7|12838.6|12836.6|12843.9|12841.9|12828|12826|625
1659095700000|2022-07-29 11:55:00|12838.7|12836.7|12840.5|12838.5|12840.5|12838.5|12831.6|12829.6|644
1659096000000|2022-07-29 12:00:00|12840.7|12838.7|12842|12840|12844.9|12842.9|12837.4|12835.4|845
1659096300000|2022-07-29 12:05:00|12842.1|12840.1|12837.1|12835.1|12843.1|12841.1|12835.5|12833.5|577
1659096600000|2022-07-29 12:10:00|12837.2|12835.2|12827|12825|12837.6|12835.6|12826.2|12824.2|902
1659096900000|2022-07-29 12:15:00|12826.9|12824.9|12822.1|12820.1|12827.4|12825.4|12814.2|12812.2|1916
1659097200000|2022-07-29 12:20:00|12823|12821|12823.1|12821.1|12825.2|12823.2|12816.7|12814.7|828
1659097500000|2022-07-29 12:25:00|12823.2|12821.2|12828.6|12826.6|12835.6|12833.6|12821.7|12819.7|1447
1659097800000|2022-07-29 12:30:00|12829.5|12827.5|12793.6|12791.6|12831|12829|12787.6|12785.6|4982
1659098100000|2022-07-29 12:35:00|12794|12792|12788.9|12786.9|12810|12808|12781.4|12779.4|2842
1659098400000|2022-07-29 12:40:00|12788.6|12786.6|12795.6|12793.6|12801.5|12799.5|12786.6|12784.6|1709
1659098700000|2022-07-29 12:45:00|12795.4|12793.4|12803.1|12801.1|12807|12805|12793.6|12791.6|1391
1659099000000|2022-07-29 12:50:00|12803.4|12801.4|12814.1|12812.1|12818|12816|12801.9|12799.9|2000
1659099300000|2022-07-29 12:55:00|12814.2|12812.2|12813.2|12811.2|12816.2|12814.2|12810.2|12808.2|1389
1659099600000|2022-07-29 13:00:00|12813.4|12811.4|12785.7|12783.7|12814.2|12812.2|12783.4|12781.4|2914
1659099900000|2022-07-29 13:05:00|12785.5|12783.5|12782.7|12780.7|12789.2|12787.2|12772.5|12770.5|2540
1659100200000|2022-07-29 13:10:00|12783.1|12781.1|12779.4|12777.4|12786.2|12784.2|12770.4|12768.4|1831
1659100500000|2022-07-29 13:15:00|12779.1|12777.1|12776.5|12774.5|12780.5|12778.5|12771.7|12769.7|1398
1659100800000|2022-07-29 13:20:00|12774.9|12772.9|12790.7|12788.7|12792|12790|12773.6|12771.6|2378
1659101100000|2022-07-29 13:25:00|12790.6|12788.6|12780.9|12778.9|12790.6|12788.6|12776.4|12774.4|3857
1659101400000|2022-07-29 13:30:00|12780.4|12779.4|12751.9|12750.9|12798.1|12797.1|12750.2|12749.2|20711
1659101700000|2022-07-29 13:35:00|12751.6|12750.6|12777.9|12776.9|12780.7|12779.7|12721.7|12720.7|17570
1659102000000|2022-07-29 13:40:00|12779|12778|12820.1|12819.1|12841.7|12840.7|12773.5|12772.5|14540
1659102300000|2022-07-29 13:45:00|12820.2|12819.2|12837.2|12836.2|12855.5|12854.5|12819.6|12818.6|12671
1659102600000|2022-07-29 13:50:00|12837.4|12836.4|12838.1|12837.1|12849.1|12848.1|12827.4|12826.4|8361
1659102900000|2022-07-29 13:55:00|12837.7|12836.7|12841.7|12840.7|12862.7|12861.7|12829.4|12828.4|8268
1659103200000|2022-07-29 14:00:00|12842.5|12841.5|12872.9|12871.9|12877.5|12876.5|12821.6|12820.6|12878
1659103500000|2022-07-29 14:05:00|12872.7|12871.7|12869|12868|12890.7|12889.7|12864.2|12863.2|9667
1659103800000|2022-07-29 14:10:00|12867.9|12866.9|12864|12863|12882.7|12881.7|12860.2|12859.2|6718
1659104100000|2022-07-29 14:15:00|12863.5|12862.5|12864.5|12863.5|12873.4|12872.4|12848|12847|6132
1659104400000|2022-07-29 14:20:00|12864.2|12863.2|12878.5|12877.5|12880.9|12879.9|12852.5|12851.5|5974
1659104700000|2022-07-29 14:25:00|12879|12878|12893.7|12892.7|12907.7|12906.7|12873.7|12872.7|8853
1659105000000|2022-07-29 14:30:00|12894|12893|12866|12865|12905.7|12904.7|12863.2|12862.2|7442
1659105300000|2022-07-29 14:35:00|12866.2|12865.2|12888.7|12887.7|12889.7|12888.7|12862.2|12861.2|4949
1659105600000|2022-07-29 14:40:00|12888.9|12887.9|12897|12896|12899.7|12898.7|12877.5|12876.5|5137
1659105900000|2022-07-29 14:45:00|12897.1|12896.1|12888.1|12887.1|12906.7|12905.7|12884.2|12883.2|5073
1659106200000|2022-07-29 14:50:00|12888|12887|12880.6|12879.6|12892|12891|12871.7|12870.7|5704
1659106500000|2022-07-29 14:55:00|12880.4|12879.4|12840.9|12839.9|12886.2|12885.2|12838.5|12837.5|7369
1659106800000|2022-07-29 15:00:00|12840.5|12839.5|12819.7|12818.7|12846.2|12845.2|12818.7|12817.7|7563
1659107100000|2022-07-29 15:05:00|12819.2|12818.2|12830|12829|12842.6|12841.6|12819.1|12818.1|5985
1659107400000|2022-07-29 15:10:00|12829.9|12828.9|12824.2|12823.2|12831.7|12830.7|12809.9|12808.9|5624
1659107700000|2022-07-29 15:15:00|12825.6|12824.6|12828.5|12827.5|12829.6|12828.6|12803.7|12802.7|7780
1659108000000|2022-07-29 15:20:00|12828.2|12827.2|12789.1|12788.1|12829.5|12828.5|12787.6|12786.6|7802
1659108300000|2022-07-29 15:25:00|12788.7|12787.7|12779|12778|12794.7|12793.7|12772.5|12771.5|7447
1659108600000|2022-07-29 15:30:00|12778.5|12777.5|12777.8|12776.8|12794.7|12793.7|12766.1|12765.1|6924
1659108900000|2022-07-29 15:35:00|12778.2|12777.2|12807.5|12806.5|12809.8|12808.8|12776.2|12775.2|5478
1659109200000|2022-07-29 15:40:00|12807.3|12806.3|12829|12828|12829.6|12828.6|12803.8|12802.8|5315
1659109500000|2022-07-29 15:45:00|12828.4|12827.4|12824.3|12823.3|12836.3|12835.3|12822.6|12821.6|5901
1659109800000|2022-07-29 15:50:00|12825.1|12824.1|12838|12837|12842.5|12841.5|12819.6|12818.6|4660
1659110100000|2022-07-29 15:55:00|12838.4|12837.4|12840.3|12839.3|12846.3|12845.3|12831.5|12830.5|3641
1659110400000|2022-07-29 16:00:00|12840.9|12839.9|12842|12841|12854.6|12853.6|12837.8|12836.8|4356
1659110700000|2022-07-29 16:05:00|12842.3|12841.3|12820.8|12819.8|12843.5|12842.5|12814.8|12813.8|5073
1659111000000|2022-07-29 16:10:00|12820.5|12819.5|12827|12826|12844|12843|12820.5|12819.5|3664
1659111300000|2022-07-29 16:15:00|12826.8|12825.8|12844.3|12843.3|12853|12852|12826.1|12825.1|3666
1659111600000|2022-07-29 16:20:00|12844.4|12843.4|12839.5|12838.5|12848.1|12847.1|12835|12834|2816
1659111900000|2022-07-29 16:25:00|12839.3|12838.3|12839|12838|12845.3|12844.3|12831.3|12830.3|2621
1659112200000|2022-07-29 16:30:00|12839.8|12838.8|12843|12842|12850|12849|12838.6|12837.6|3061
1659112500000|2022-07-29 16:35:00|12842.9|12841.9|12851|12850|12854.3|12853.3|12826.8|12825.8|4603
1659112800000|2022-07-29 16:40:00|12849.7|12848.7|12850.7|12849.7|12852.2|12851.2|12838.6|12837.6|3085
1659113100000|2022-07-29 16:45:00|12851|12850|12859.2|12858.2|12865.7|12864.7|12843.2|12842.2|4856
1659113400000|2022-07-29 16:50:00|12859|12858|12879.3|12878.3|12879.5|12878.5|12859|12858|4263
1659113700000|2022-07-29 16:55:00|12879.5|12878.5|12875.5|12874.5|12881.2|12880.2|12871.5|12870.5|3329
1659114000000|2022-07-29 17:00:00|12875.1|12874.1|12866.2|12865.2|12876|12875|12861.2|12860.2|4039
1659114300000|2022-07-29 17:05:00|12866|12865|12873.7|12872.7|12875|12874|12863|12862|1737
1659114600000|2022-07-29 17:10:00|12874|12873|12877.8|12876.8|12880|12879|12864.7|12863.7|2771
1659114900000|2022-07-29 17:15:00|12877.7|12876.7|12884|12883|12886.7|12885.7|12876.2|12875.2|2605
1659115200000|2022-07-29 17:20:00|12883.5|12882.5|12882.8|12881.8|12891.7|12890.7|12878.5|12877.5|2486
1659115500000|2022-07-29 17:25:00|12883|12882|12871.5|12870.5|12886|12885|12868.6|12867.6|2738
1659115800000|2022-07-29 17:30:00|12871.7|12870.7|12877.1|12876.1|12888.1|12887.1|12870.7|12869.7|2762
1659116100000|2022-07-29 17:35:00|12877|12876|12888.7|12887.7|12888.7|12887.7|12872.5|12871.5|1717
1659116400000|2022-07-29 17:40:00|12888.8|12887.8|12898|12897|12899.2|12898.2|12885.2|12884.2|3084
1659116700000|2022-07-29 17:45:00|12897.8|12896.8|12903|12902|12906.8|12905.8|12895.2|12894.2|3928
1659117000000|2022-07-29 17:50:00|12903.2|12902.2|12910.1|12909.1|12912.5|12911.5|12900.8|12899.8|3983
1659117300000|2022-07-29 17:55:00|12910.2|12909.2|12904.5|12903.5|12917.6|12916.6|12900.7|12899.7|4833
1659117600000|2022-07-29 18:00:00|12904.3|12903.3|12905.7|12904.7|12909.5|12908.5|12894.5|12893.5|4200
1659117900000|2022-07-29 18:05:00|12905.6|12904.6|12919.7|12918.7|12921|12920|12905.2|12904.2|3330
1659118200000|2022-07-29 18:10:00|12919.6|12918.6|12914.2|12913.2|12922.5|12921.5|12912.5|12911.5|3000
1659118500000|2022-07-29 18:15:00|12914.3|12913.3|12926|12925|12926.3|12925.3|12909|12908|3553
1659118800000|2022-07-29 18:20:00|12925.7|12924.7|12927.5|12926.5|12929.7|12928.7|12919.6|12918.6|3912
1659119100000|2022-07-29 18:25:00|12927.6|12926.6|12931.5|12930.5|12933|12932|12919.7|12918.7|3135
1659119400000|2022-07-29 18:30:00|12931.2|12930.2|12933.7|12932.7|12936.2|12935.2|12926.7|12925.7|3678
1659119700000|2022-07-29 18:35:00|12934|12933|12938.2|12937.2|12950.7|12949.7|12933|12932|5535
1659120000000|2022-07-29 18:40:00|12938|12937|12925.3|12924.3|12940|12939|12923.5|12922.5|4787
1659120300000|2022-07-29 18:45:00|12925|12924|12930|12929|12937.3|12936.3|12924|12923|3758
1659120600000|2022-07-29 18:50:00|12930.1|12929.1|12934.7|12933.7|12938|12937|12926|12925|2485
1659120900000|2022-07-29 18:55:00|12935.5|12934.5|12938.5|12937.5|12940.2|12939.2|12927.3|12926.3|3228
1659121200000|2022-07-29 19:00:00|12939|12938|12955.2|12954.2|12955.2|12954.2|12933.7|12932.7|4866
1659121500000|2022-07-29 19:05:00|12953.5|12952.5|12939.2|12938.2|12954.2|12953.2|12938.5|12937.5|5756
1659121800000|2022-07-29 19:10:00|12939.1|12938.1|12949.8|12948.8|12950.2|12949.2|12936.7|12935.7|3954
1659122100000|2022-07-29 19:15:00|12950|12949|12948.7|12947.7|12950.5|12949.5|12938|12937|2678
1659122400000|2022-07-29 19:20:00|12948.3|12947.3|12959.3|12958.3|12959.3|12958.3|12943.4|12942.4|3575
1659122700000|2022-07-29 19:25:00|12958.3|12957.3|12969.8|12968.8|12970.9|12969.9|12957.8|12956.8|3785
1659123000000|2022-07-29 19:30:00|12970|12969|12974.8|12973.8|12975.1|12974.1|12958.5|12957.5|5687
1659123300000|2022-07-29 19:35:00|12974.9|12973.9|12968.8|12967.8|12978.6|12977.6|12967.5|12966.5|5572
1659123600000|2022-07-29 19:40:00|12968.5|12967.5|12974.5|12973.5|12978.6|12977.6|12959.6|12958.6|7344
1659123900000|2022-07-29 19:45:00|12973.5|12972.5|12978.5|12977.5|12982|12981|12972|12971|5267
1659124200000|2022-07-29 19:50:00|12978.4|12977.4|12957.5|12956.5|12986.8|12985.8|12953.6|12952.6|11651
1659124500000|2022-07-29 19:55:00|12955.5|12954.5|12951.3|12950.3|12959.5|12958.5|12944.1|12943.1|19981
1659124800000|2022-07-29 20:00:00|12950|12949|12945.5|12943.5|12958.5|12956.5|12945.4|12943.4|7161
1659125100000|2022-07-29 20:05:00|12945.6|12943.6|12943.5|12941.5|12952.9|12950.9|12942.3|12940.3|2319
1659125400000|2022-07-29 20:10:00|12943.4|12941.4|12946.3|12944.3|12947.4|12945.4|12942.1|12940.1|1752
1659125700000|2022-07-29 20:15:00|12946.5|12944.5|12952.8|12950.8|12954.5|12952.5|12946.5|12944.5|837
1659126000000|2022-07-29 20:20:00|12952.6|12950.6|12953.3|12951.3|12954.9|12952.9|12952.5|12950.5|244
1659126300000|2022-07-29 20:25:00|12953.1|12951.1|12951.8|12949.8|12953.3|12951.3|12950.4|12948.4|191
1659126600000|2022-07-29 20:30:00|12951.5|12949.5|12951.5|12949.5|12952.3|12950.3|12949.5|12947.5|273
1659126900000|2022-07-29 20:35:00|12951.8|12949.8|12949.5|12947.5|12952.1|12950.1|12949|12947|176
1659127200000|2022-07-29 20:40:00|12949.4|12947.4|12949.8|12947.8|12951|12949|12949|12947|199
1659127500000|2022-07-29 20:45:00|12949.9|12947.9|12952.9|12950.9|12953.9|12951.9|12949.1|12947.1|290
1659127800000|2022-07-29 20:50:00|12952.8|12950.8|12952.8|12950.8|12954|12952|12952|12950|258
1659128100000|2022-07-29 20:55:00|12952.6|12950.6|12957|12952|12957.4|12954.3|12951.5|12949.5|380
1659304800000|2022-07-31 22:00:00|12963.5|12961.5|12919.8|12917.8|12963.5|12961.5|12914.3|12912.3|1979
1659305100000|2022-07-31 22:05:00|12919.6|12917.6|12920.9|12918.9|12928|12926|12915.8|12913.8|733
1659305400000|2022-07-31 22:10:00|12921|12919|12912.6|12910.6|12924.5|12922.5|12911|12909|637
1659305700000|2022-07-31 22:15:00|12912.5|12910.5|12912.6|12910.6|12917.5|12915.5|12904.3|12902.3|797
1659306000000|2022-07-31 22:20:00|12911.9|12909.9|12901.9|12899.9|12915.4|12913.4|12899.9|12897.9|727
1659306300000|2022-07-31 22:25:00|12901.6|12899.6|12901.5|12899.5|12905.1|12903.1|12899.4|12897.4|483
1659306600000|2022-07-31 22:30:00|12900.9|12898.9|12906.9|12904.9|12911.1|12909.1|12899.9|12897.9|686
1659306900000|2022-07-31 22:35:00|12906.3|12904.3|12906.8|12904.8|12910.3|12908.3|12901.1|12899.1|394
1659307200000|2022-07-31 22:40:00|12906.9|12904.9|12906.5|12904.5|12911.3|12909.3|12906.3|12904.3|235
1659307500000|2022-07-31 22:45:00|12906.3|12904.3|12900|12898|12907.8|12905.8|12895.6|12893.6|569
1659307800000|2022-07-31 22:50:00|12899.9|12897.9|12904.1|12902.1|12904.3|12902.3|12899.6|12897.6|137
1659308100000|2022-07-31 22:55:00|12904|12902|12904|12902|12904|12902|12896.9|12894.9|262
1659308400000|2022-07-31 23:00:00|12903.9|12901.9|12902.4|12900.4|12905.8|12903.8|12896.9|12894.9|370
1659308700000|2022-07-31 23:05:00|12902.5|12900.5|12904.8|12902.8|12904.8|12902.8|12896.8|12894.8|198
1659309000000|2022-07-31 23:10:00|12904.6|12902.6|12908|12906|12909.6|12907.6|12904.6|12902.6|269
1659309300000|2022-07-31 23:15:00|12908.1|12906.1|12912.4|12910.4|12916.5|12914.5|12907.6|12905.6|338
1659309600000|2022-07-31 23:20:00|12912.5|12910.5|12909.1|12907.1|12912.6|12910.6|12907.6|12905.6|167
1659309900000|2022-07-31 23:25:00|12908.9|12906.9|12909.9|12907.9|12911|12909|12903.8|12901.8|207
1659310200000|2022-07-31 23:30:00|12910|12908|12913|12911|12913|12911|12908.5|12906.5|203
1659310500000|2022-07-31 23:35:00|12913.1|12911.1|12908.5|12906.5|12915|12913|12907|12905|125
1659310800000|2022-07-31 23:40:00|12908|12906|12903.8|12901.8|12918.1|12916.1|12903|12901|594
1659311100000|2022-07-31 23:45:00|12903.9|12901.9|12899.4|12897.4|12904|12902|12891.6|12889.6|713
1659311400000|2022-07-31 23:50:00|12899.5|12897.5|12903.8|12901.8|12905|12903|12896.4|12894.4|297
1659311700000|2022-07-31 23:55:00|12903.6|12901.6|12898.9|12896.9|12907|12905|12898.5|12896.5|195
1659312000000|2022-08-01 00:00:00|12899|12897|12893.9|12891.9|12902.9|12900.9|12889.6|12887.6|776
1659312300000|2022-08-01 00:05:00|12893.8|12891.8|12890.1|12888.1|12895.1|12893.1|12889.9|12887.9|479
1659312600000|2022-08-01 00:10:00|12890.3|12888.3|12888.1|12886.1|12894.8|12892.8|12887.3|12885.3|357
1659312900000|2022-08-01 00:15:00|12888|12886|12897.9|12895.9|12903.1|12901.1|12888|12886|711
1659313200000|2022-08-01 00:20:00|12898.4|12896.4|12897.9|12895.9|12900.9|12898.9|12895.3|12893.3|144
1659313500000|2022-08-01 00:25:00|12898|12896|12901.3|12899.3|12903.5|12901.5|12895.9|12893.9|192
1659313800000|2022-08-01 00:30:00|12901.4|12899.4|12894.4|12892.4|12902.5|12900.5|12892.8|12890.8|239
1659314100000|2022-08-01 00:35:00|12894.3|12892.3|12893.5|12891.5|12897.5|12895.5|12891|12889|209
1659314400000|2022-08-01 00:40:00|12893.8|12891.8|12897.6|12895.6|12899.1|12897.1|12892.9|12890.9|338
1659314700000|2022-08-01 00:45:00|12897.8|12895.8|12896.8|12894.8|12900.6|12898.6|12895.9|12893.9|157
1659315000000|2022-08-01 00:50:00|12897.1|12895.1|12896.8|12894.8|12899.9|12897.9|12895.6|12893.6|94
1659315300000|2022-08-01 00:55:00|12896.5|12894.5|12896|12894|12897.6|12895.6|12892.3|12890.3|129
1659315600000|2022-08-01 01:00:00|12896.3|12894.3|12888.6|12886.6|12897.6|12895.6|12887.6|12885.6|359
1659315900000|2022-08-01 01:05:00|12888.8|12886.8|12886.5|12884.5|12890.3|12888.3|12885|12883|354
1659316200000|2022-08-01 01:10:00|12886.6|12884.6|12894|12892|12895|12893|12885.6|12883.6|319
1659316500000|2022-08-01 01:15:00|12893.9|12891.9|12901.9|12899.9|12902.6|12900.6|12890.6|12888.6|503
1659316800000|2022-08-01 01:20:00|12901.8|12899.8|12898.6|12896.6|12905.4|12903.4|12898.1|12896.1|478
1659317100000|2022-08-01 01:25:00|12898.8|12896.8|12901.8|12899.8|12902.9|12900.9|12898.5|12896.5|146
1659317400000|2022-08-01 01:30:00|12901.9|12899.9|12906.3|12904.3|12907|12905|12896.1|12894.1|489
1659317700000|2022-08-01 01:35:00|12906.4|12904.4|12909.1|12907.1|12911|12909|12904.4|12902.4|405
1659318000000|2022-08-01 01:40:00|12909.3|12907.3|12905.9|12903.9|12910.9|12908.9|12903.3|12901.3|297
1659318300000|2022-08-01 01:45:00|12906|12904|12897.8|12895.8|12906|12904|12896.6|12894.6|391
1659318600000|2022-08-01 01:50:00|12897.6|12895.6|12906|12904|12906.9|12904.9|12896.9|12894.9|371
1659318900000|2022-08-01 01:55:00|12906.1|12904.1|12909.1|12907.1|12910.6|12908.6|12903|12901|262
1659319200000|2022-08-01 02:00:00|12909.3|12907.3|12903.6|12901.6|12910.6|12908.6|12903.4|12901.4|237
1659319500000|2022-08-01 02:05:00|12903.8|12901.8|12903.4|12901.4|12907.1|12905.1|12901.5|12899.5|309
1659319800000|2022-08-01 02:10:00|12903.1|12901.1|12903.1|12901.1|12903.5|12901.5|12899.1|12897.1|201
1659320100000|2022-08-01 02:15:00|12903|12901|12901.3|12899.3|12904.4|12902.4|12900.1|12898.1|120
1659320400000|2022-08-01 02:20:00|12901.4|12899.4|12905.1|12903.1|12905.3|12903.3|12900.9|12898.9|110
1659320700000|2022-08-01 02:25:00|12905.3|12903.3|12912.6|12910.6|12913.9|12911.9|12904.1|12902.1|661
1659321000000|2022-08-01 02:30:00|12912.4|12910.4|12908.4|12906.4|12913.5|12911.5|12907.6|12905.6|256
1659321300000|2022-08-01 02:35:00|12908.3|12906.3|12905.8|12903.8|12908.6|12906.6|12904.6|12902.6|152
1659321600000|2022-08-01 02:40:00|12905.9|12903.9|12906.3|12904.3|12908.3|12906.3|12905.1|12903.1|81
1659321900000|2022-08-01 02:45:00|12906.4|12904.4|12909.4|12907.4|12912.1|12910.1|12906.1|12904.1|139
1659322200000|2022-08-01 02:50:00|12909.5|12907.5|12912.1|12910.1|12912.1|12910.1|12907.3|12905.3|149
1659322500000|2022-08-01 02:55:00|12912|12910|12912.1|12910.1|12915.8|12913.8|12910.5|12908.5|279
1659322800000|2022-08-01 03:00:00|12912.3|12910.3|12908.4|12906.4|12913|12911|12908.3|12906.3|160
1659323100000|2022-08-01 03:05:00|12908.5|12906.5|12907.1|12905.1|12909.5|12907.5|12904.5|12902.5|239
1659323400000|2022-08-01 03:10:00|12906.8|12904.8|12907.9|12905.9|12910.3|12908.3|12905.4|12903.4|166
1659323700000|2022-08-01 03:15:00|12908.1|12906.1|12898.1|12896.1|12909.3|12907.3|12898|12896|455
1659324000000|2022-08-01 03:20:00|12898.3|12896.3|12894.5|12892.5|12898.4|12896.4|12894|12892|333
1659324300000|2022-08-01 03:25:00|12894.6|12892.6|12890.8|12888.8|12896.9|12894.9|12887.8|12885.8|548
1659324600000|2022-08-01 03:30:00|12890.9|12888.9|12895.4|12893.4|12896.3|12894.3|12888.8|12886.8|418
1659324900000|2022-08-01 03:35:00|12895.3|12893.3|12895.9|12893.9|12896.6|12894.6|12893|12891|226
1659325200000|2022-08-01 03:40:00|12896|12894|12897.4|12895.4|12897.6|12895.6|12894.8|12892.8|156
1659325500000|2022-08-01 03:45:00|12897.3|12895.3|12892|12890|12897.4|12895.4|12891.9|12889.9|148
1659325800000|2022-08-01 03:50:00|12891.9|12889.9|12896|12894|12896.4|12894.4|12891.6|12889.6|108
1659326100000|2022-08-01 03:55:00|12896.1|12894.1|12895.8|12893.8|12897.3|12895.3|12895|12893|54
1659326400000|2022-08-01 04:00:00|12895.9|12893.9|12897.4|12895.4|12897.5|12895.5|12893.5|12891.5|97
1659326700000|2022-08-01 04:05:00|12897.5|12895.5|12894.6|12892.6|12897.8|12895.8|12894.3|12892.3|228
1659327000000|2022-08-01 04:10:00|12894.5|12892.5|12896.4|12894.4|12897.9|12895.9|12893.4|12891.4|75
1659327300000|2022-08-01 04:15:00|12896.5|12894.5|12902.1|12900.1|12902.6|12900.6|12896.5|12894.5|193
1659327600000|2022-08-01 04:20:00|12901.9|12899.9|12902.6|12900.6|12903.6|12901.6|12900.1|12898.1|67
1659327900000|2022-08-01 04:25:00|12902.8|12900.8|12904.5|12902.5|12904.5|12902.5|12900.5|12898.5|122
1659328200000|2022-08-01 04:30:00|12904.4|12902.4|12903.1|12901.1|12905.9|12903.9|12900.8|12898.8|352
1659328500000|2022-08-01 04:35:00|12903.3|12901.3|12898.8|12896.8|12903.5|12901.5|12898.6|12896.6|82
1659328800000|2022-08-01 04:40:00|12898.9|12896.9|12901.3|12899.3|12902.4|12900.4|12898.5|12896.5|132
1659329100000|2022-08-01 04:45:00|12902|12900|12900.5|12898.5|12902.1|12900.1|12899|12897|60
1659329400000|2022-08-01 04:50:00|12900.6|12898.6|12903|12901|12903|12901|12898.3|12896.3|144
1659329700000|2022-08-01 04:55:00|12903.1|12901.1|12906.6|12904.6|12906.9|12904.9|12902.6|12900.6|191
1659330000000|2022-08-01 05:00:00|12906.5|12904.5|12903.1|12901.1|12908|12906|12903|12901|234
1659330300000|2022-08-01 05:05:00|12903|12901|12902.8|12900.8|12906.6|12904.6|12901.8|12899.8|97
1659330600000|2022-08-01 05:10:00|12902.4|12900.4|12895.9|12893.9|12902.6|12900.6|12893.6|12891.6|244
1659330900000|2022-08-01 05:15:00|12896|12894|12898.6|12896.6|12899.5|12897.5|12894.6|12892.6|136
1659331200000|2022-08-01 05:20:00|12898.9|12896.9|12895.4|12893.4|12900|12898|12895.4|12893.4|75
1659331500000|2022-08-01 05:25:00|12895.6|12893.6|12900.4|12898.4|12900.8|12898.8|12895.6|12893.6|64
1659331800000|2022-08-01 05:30:00|12900.5|12898.5|12895.6|12893.6|12904.3|12902.3|12895.6|12893.6|196
1659332100000|2022-08-01 05:35:00|12895.8|12893.8|12892|12890|12897|12895|12892|12890|151
1659332400000|2022-08-01 05:40:00|12890.9|12888.9|12884.6|12882.6|12890.9|12888.9|12882.6|12880.6|560
1659332700000|2022-08-01 05:45:00|12884.1|12882.1|12890.1|12888.1|12890.9|12888.9|12884|12882|158
1659333000000|2022-08-01 05:50:00|12890.3|12888.3|12896.6|12894.6|12896.6|12894.6|12890.1|12888.1|233
1659333300000|2022-08-01 05:55:00|12896.4|12894.4|12899.4|12897.4|12900|12898|12895.4|12893.4|236
1659333600000|2022-08-01 06:00:00|12900|12898|12903.1|12901.1|12904|12902|12898.9|12896.9|380
1659333900000|2022-08-01 06:05:00|12903.3|12901.3|12896.5|12894.5|12903.6|12901.6|12896|12894|295
1659334200000|2022-08-01 06:10:00|12896.6|12894.6|12902|12900|12902.1|12900.1|12895.1|12893.1|188
1659334500000|2022-08-01 06:15:00|12902.1|12900.1|12896.5|12894.5|12903.6|12901.6|12895|12893|232
1659334800000|2022-08-01 06:20:00|12896.3|12894.3|12893.3|12891.3|12900.4|12898.4|12892.6|12890.6|237
1659335100000|2022-08-01 06:25:00|12893|12891|12898.8|12896.8|12898.8|12896.8|12892|12890|162
1659335400000|2022-08-01 06:30:00|12898.6|12896.6|12893.4|12891.4|12898.6|12896.6|12890.3|12888.3|237
1659335700000|2022-08-01 06:35:00|12893.3|12891.3|12895.1|12893.1|12895.1|12893.1|12890.8|12888.8|129
1659336000000|2022-08-01 06:40:00|12895|12893|12898.5|12896.5|12900.1|12898.1|12894.6|12892.6|207
1659336300000|2022-08-01 06:45:00|12899|12897|12902.3|12900.3|12904.6|12902.6|12898|12896|217
1659336600000|2022-08-01 06:50:00|12902.4|12900.4|12903.6|12901.6|12904.5|12902.5|12900.3|12898.3|144
1659336900000|2022-08-01 06:55:00|12903.8|12901.8|12902.6|12900.6|12905.1|12903.1|12901.6|12899.6|171
1659337200000|2022-08-01 07:00:00|12909.4|12907.4|12916|12914|12916.3|12914.3|12903.3|12901.3|1251
1659337500000|2022-08-01 07:05:00|12915.9|12913.9|12923.6|12921.6|12928.8|12926.8|12913.1|12911.1|1101
1659337800000|2022-08-01 07:10:00|12923.5|12921.5|12920.9|12918.9|12929.4|12927.4|12919.8|12917.8|622
1659338100000|2022-08-01 07:15:00|12920.8|12918.8|12920.1|12918.1|12923.5|12921.5|12916.3|12914.3|453
1659338400000|2022-08-01 07:20:00|12920|12918|12923.6|12921.6|12927.4|12925.4|12918.5|12916.5|319
1659338700000|2022-08-01 07:25:00|12924.1|12922.1|12920.4|12918.4|12925.3|12923.3|12917.6|12915.6|311
1659339000000|2022-08-01 07:30:00|12920.3|12918.3|12931.9|12929.9|12936.6|12934.6|12920.3|12918.3|839
1659339300000|2022-08-01 07:35:00|12932|12930|12940.3|12938.3|12946|12944|12931.9|12929.9|754
1659339600000|2022-08-01 07:40:00|12940.4|12938.4|12940.6|12938.6|12945|12943|12935.8|12933.8|568
1659339900000|2022-08-01 07:45:00|12940.4|12938.4|12939.4|12937.4|12946.3|12944.3|12937.4|12935.4|832
1659340200000|2022-08-01 07:50:00|12938.9|12936.9|12933.9|12931.9|12939.4|12937.4|12931.6|12929.6|596
1659340500000|2022-08-01 07:55:00|12933|12931|12934.1|12932.1|12938|12936|12930.8|12928.8|406
1659340800000|2022-08-01 08:00:00|12933.6|12931.6|12925.5|12923.5|12935.9|12933.9|12922.5|12920.5|769
1659341100000|2022-08-01 08:05:00|12926.1|12924.1|12925.9|12923.9|12928.8|12926.8|12920.8|12918.8|485
1659341400000|2022-08-01 08:10:00|12925.8|12923.8|12916.8|12914.8|12930.3|12928.3|12912.8|12910.8|818
1659341700000|2022-08-01 08:15:00|12916.9|12914.9|12914.8|12912.8|12920.1|12918.1|12913.8|12911.8|455
1659342000000|2022-08-01 08:20:00|12914.6|12912.6|12912.4|12910.4|12916.1|12914.1|12909.6|12907.6|492
1659342300000|2022-08-01 08:25:00|12912.3|12910.3|12911.8|12909.8|12913.8|12911.8|12908.9|12906.9|532
1659342600000|2022-08-01 08:30:00|12911.6|12909.6|12913.6|12911.6|12916.4|12914.4|12911.6|12909.6|462
1659342900000|2022-08-01 08:35:00|12913.5|12911.5|12908.4|12906.4|12915|12913|12905.3|12903.3|578
1659343200000|2022-08-01 08:40:00|12908.3|12906.3|12903.1|12901.1|12910.1|12908.1|12903.1|12901.1|278
1659343500000|2022-08-01 08:45:00|12903.3|12901.3|12895.6|12893.6|12905.9|12903.9|12895.6|12893.6|521
1659343800000|2022-08-01 08:50:00|12895.5|12893.5|12896.9|12894.9|12896.9|12894.9|12890.4|12888.4|631
1659344100000|2022-08-01 08:55:00|12896.8|12894.8|12899.6|12897.6|12900.1|12898.1|12895.5|12893.5|396
1659344400000|2022-08-01 09:00:00|12899.9|12897.9|12904.6|12902.6|12905.4|12903.4|12898.1|12896.1|436
1659344700000|2022-08-01 09:05:00|12904.9|12902.9|12905.4|12903.4|12906.3|12904.3|12901.8|12899.8|230
1659345000000|2022-08-01 09:10:00|12905.3|12903.3|12913.6|12911.6|12915.1|12913.1|12904.9|12902.9|395
1659345300000|2022-08-01 09:15:00|12913.8|12911.8|12912.9|12910.9|12913.8|12911.8|12910.9|12908.9|222
1659345600000|2022-08-01 09:20:00|12912.8|12910.8|12915.1|12913.1|12915.4|12913.4|12911.4|12909.4|214
1659345900000|2022-08-01 09:25:00|12915.4|12913.4|12909|12907|12916.4|12914.4|12908.6|12906.6|327
1659346200000|2022-08-01 09:30:00|12908.9|12906.9|12921|12919|12923|12921|12908.6|12906.6|874
1659346500000|2022-08-01 09:35:00|12920.9|12918.9|12924.1|12922.1|12927.1|12925.1|12920.8|12918.8|841
1659346800000|2022-08-01 09:40:00|12924.3|12922.3|12924.4|12922.4|12925.3|12923.3|12921.4|12919.4|293
1659347100000|2022-08-01 09:45:00|12924.3|12922.3|12926.8|12924.8|12927|12925|12920.4|12918.4|307
1659347400000|2022-08-01 09:50:00|12926.6|12924.6|12919.5|12917.5|12927.9|12925.9|12918.9|12916.9|374
1659347700000|2022-08-01 09:55:00|12919.4|12917.4|12921|12919|12923.4|12921.4|12918.9|12916.9|214
1659348000000|2022-08-01 10:00:00|12921.1|12919.1|12927|12925|12927.6|12925.6|12919.9|12917.9|362
1659348300000|2022-08-01 10:05:00|12927.1|12925.1|12923.1|12921.1|12932.4|12930.4|12920.9|12918.9|674
1659348600000|2022-08-01 10:10:00|12922.8|12920.8|12915.9|12913.9|12922.9|12920.9|12914.4|12912.4|421
1659348900000|2022-08-01 10:15:00|12916|12914|12922.1|12920.1|12923.4|12921.4|12914.4|12912.4|237
1659349200000|2022-08-01 10:20:00|12922.3|12920.3|12919.1|12917.1|12923|12921|12915.5|12913.5|308
1659349500000|2022-08-01 10:25:00|12919.3|12917.3|12922.5|12920.5|12923.5|12921.5|12917.6|12915.6|202
1659349800000|2022-08-01 10:30:00|12922.9|12920.9|12923.1|12921.1|12923.1|12921.1|12916|12914|273
1659350100000|2022-08-01 10:35:00|12923|12921|12920.9|12918.9|12923.4|12921.4|12919.9|12917.9|222
1659350400000|2022-08-01 10:40:00|12921|12919|12918.9|12916.9|12921.4|12919.4|12916.3|12914.3|266
1659350700000|2022-08-01 10:45:00|12918.5|12916.5|12917.5|12915.5|12920.4|12918.4|12916.4|12914.4|187
1659351000000|2022-08-01 10:50:00|12917.1|12915.1|12918.1|12916.1|12921.4|12919.4|12915.6|12913.6|197
1659351300000|2022-08-01 10:55:00|12918.3|12916.3|12924.1|12922.1|12925.8|12923.8|12916.8|12914.8|334
1659351600000|2022-08-01 11:00:00|12924.3|12922.3|12927.9|12925.9|12928.1|12926.1|12923.4|12921.4|363
1659351900000|2022-08-01 11:05:00|12928|12926|12930.6|12928.6|12931.4|12929.4|12926.8|12924.8|567
1659352200000|2022-08-01 11:10:00|12930.5|12928.5|12935.1|12933.1|12941.1|12939.1|12926.6|12924.6|849
1659352500000|2022-08-01 11:15:00|12934.8|12932.8|12938.1|12936.1|12938.5|12936.5|12931.6|12929.6|489
1659352800000|2022-08-01 11:20:00|12938|12936|12937.6|12935.6|12943|12941|12936.1|12934.1|528
1659353100000|2022-08-01 11:25:00|12937.5|12935.5|12939.8|12937.8|12944.5|12942.5|12937.4|12935.4|383
1659353400000|2022-08-01 11:30:00|12939.6|12937.6|12934.1|12932.1|12944|12942|12932.6|12930.6|479
1659353700000|2022-08-01 11:35:00|12934.3|12932.3|12938|12936|12938|12936|12933.1|12931.1|232
1659354000000|2022-08-01 11:40:00|12937.9|12935.9|12948.5|12946.5|12955.9|12953.9|12937.9|12935.9|1034
1659354300000|2022-08-01 11:45:00|12948.6|12946.6|12956.6|12954.6|12967|12965|12947.5|12945.5|1305
1659354600000|2022-08-01 11:50:00|12956.5|12954.5|12946.5|12944.5|12957|12955|12946.3|12944.3|1036
1659354900000|2022-08-01 11:55:00|12946.4|12944.4|12945.4|12943.4|12949.4|12947.4|12941.1|12939.1|852
1659355200000|2022-08-01 12:00:00|12945.5|12943.5|12934.5|12932.5|12946.4|12944.4|12934.5|12932.5|765
1659355500000|2022-08-01 12:05:00|12935.1|12933.1|12930.1|12928.1|12935.1|12933.1|12925.3|12923.3|1312
1659355800000|2022-08-01 12:10:00|12930.4|12928.4|12929|12927|12932.8|12930.8|12925.3|12923.3|982
1659356100000|2022-08-01 12:15:00|12926.9|12924.9|12924.6|12922.6|12930.8|12928.8|12923|12921|828
1659356400000|2022-08-01 12:20:00|12924.5|12922.5|12923|12921|12926.1|12924.1|12920.1|12918.1|921
1659356700000|2022-08-01 12:25:00|12922.9|12920.9|12921.1|12919.1|12924.1|12922.1|12913.5|12911.5|1128
1659357000000|2022-08-01 12:30:00|12921|12919|12914.4|12912.4|12926.9|12924.9|12911.1|12909.1|1785
1659357300000|2022-08-01 12:35:00|12914.3|12912.3|12910.9|12908.9|12915.9|12913.9|12907.1|12905.1|978
1659357600000|2022-08-01 12:40:00|12910.8|12908.8|12913|12911|12913.5|12911.5|12902.3|12900.3|1264
1659357900000|2022-08-01 12:45:00|12912.5|12910.5|12897.3|12895.3|12913.9|12911.9|12893.4|12891.4|1883
1659358200000|2022-08-01 12:50:00|12897.1|12895.1|12885.3|12883.3|12906.4|12904.4|12882.8|12880.8|2990
1659358500000|2022-08-01 12:55:00|12885.1|12883.1|12880.9|12878.9|12896|12894|12880.8|12878.8|1767
1659358800000|2022-08-01 13:00:00|12881.1|12879.1|12865.5|12863.5|12887.5|12885.5|12858.3|12856.3|3838
1659359100000|2022-08-01 13:05:00|12865.4|12863.4|12885.8|12883.8|12885.9|12883.9|12865|12863|2336
1659359400000|2022-08-01 13:10:00|12886|12884|12883.9|12881.9|12886.1|12884.1|12874.5|12872.5|1773
1659359700000|2022-08-01 13:15:00|12884.1|12882.1|12870.3|12868.3|12885.9|12883.9|12868.3|12866.3|1660
1659360000000|2022-08-01 13:20:00|12870.5|12868.5|12886.1|12884.1|12887.3|12885.3|12869|12867|1546
1659360300000|2022-08-01 13:25:00|12886.4|12884.4|12876.8|12874.8|12886.9|12884.9|12871.6|12869.6|2375
1659360600000|2022-08-01 13:30:00|12876.3|12875.3|12863.4|12862.4|12888.4|12887.4|12830.6|12829.6|16581
1659360900000|2022-08-01 13:35:00|12861.9|12860.9|12898|12897|12904.5|12903.5|12854.4|12853.4|15859
1659361200000|2022-08-01 13:40:00|12898.9|12897.9|12929.4|12928.4|12942.1|12941.1|12884.6|12883.6|11661
1659361500000|2022-08-01 13:45:00|12930.1|12929.1|12935.5|12934.5|12949.4|12948.4|12915.3|12914.3|10279
1659361800000|2022-08-01 13:50:00|12935.3|12934.3|12983.8|12982.8|12986.1|12985.1|12927.8|12926.8|12670
1659362100000|2022-08-01 13:55:00|12984.1|12983.1|12969.4|12968.4|13001.8|13000.8|12967.5|12966.5|9628
1659362400000|2022-08-01 14:00:00|12957.9|12956.9|12977.1|12976.1|13007.4|13006.4|12948|12947|11627
1659362700000|2022-08-01 14:05:00|12977.6|12976.6|13021.3|13020.3|13029.3|13028.3|12977.1|12976.1|11652
1659363000000|2022-08-01 14:10:00|13022.3|13021.3|13037.8|13036.8|13047|13046|13021.5|13020.5|9380
1659363300000|2022-08-01 14:15:00|13037.5|13036.5|12985.9|12984.9|13040.5|13039.5|12985.9|12984.9|9563
1659363600000|2022-08-01 14:20:00|12985.8|12984.8|12987|12986|13001.5|13000.5|12968.8|12967.8|10747
1659363900000|2022-08-01 14:25:00|12986.8|12985.8|12962.5|12961.5|12989|12988|12946|12945|8859
1659364200000|2022-08-01 14:30:00|12962.3|12961.3|12978|12977|12991.5|12990.5|12961.8|12960.8|8082
1659364500000|2022-08-01 14:35:00|12977.5|12976.5|13004|13003|13006.8|13005.8|12968|12967|7978
1659364800000|2022-08-01 14:40:00|13004.5|13003.5|13029.8|13028.8|13034|13033|13002|13001|9155
1659365100000|2022-08-01 14:45:00|13030.1|13029.1|13050|13049|13059.5|13058.5|13025.5|13024.5|8862
1659365400000|2022-08-01 14:50:00|13050.3|13049.3|13078.8|13077.8|13088.1|13087.1|13050|13049|9703
1659365700000|2022-08-01 14:55:00|13078.4|13077.4|13068.8|13067.8|13079.4|13078.4|13061.1|13060.1|7061
1659366000000|2022-08-01 15:00:00|13070|13069|13052.5|13051.5|13080.3|13079.3|13046.5|13045.5|9052
1659366300000|2022-08-01 15:05:00|13052.3|13051.3|13038.8|13037.8|13053.8|13052.8|13030.3|13029.3|6278
1659366600000|2022-08-01 15:10:00|13039|13038|13062.3|13061.3|13064|13063|13037|13036|5124
1659366900000|2022-08-01 15:15:00|13061.8|13060.8|13016.3|13015.3|13063.6|13062.6|13016.3|13015.3|7888
1659367200000|2022-08-01 15:20:00|13016|13015|13046.5|13045.5|13048.5|13047.5|13009.8|13008.8|6200
1659367500000|2022-08-01 15:25:00|13046.3|13045.3|13052.8|13051.8|13059|13058|13036.5|13035.5|5187
1659367800000|2022-08-01 15:30:00|13053.3|13052.3|13020.5|13019.5|13054.3|13053.3|13012.5|13011.5|6328
1659368100000|2022-08-01 15:35:00|13020.3|13019.3|13029|13028|13032.3|13031.3|13010.6|13009.6|4330
1659368400000|2022-08-01 15:40:00|13027.6|13026.6|13046.8|13045.8|13047.8|13046.8|13021.5|13020.5|4355
1659368700000|2022-08-01 15:45:00|13046.3|13045.3|13066.9|13065.9|13067.6|13066.6|13041.1|13040.1|4872
1659369000000|2022-08-01 15:50:00|13066.8|13065.8|13059.6|13058.6|13071.6|13070.6|13059.3|13058.3|4422
1659369300000|2022-08-01 15:55:00|13060.1|13059.1|13057.3|13056.3|13070.4|13069.4|13050.5|13049.5|4976
1659369600000|2022-08-01 16:00:00|13058.5|13057.5|13039|13038|13064|13063|13031.5|13030.5|5149
1659369900000|2022-08-01 16:05:00|13038.8|13037.8|13029.3|13028.3|13046.3|13045.3|13028.5|13027.5|3819
1659370200000|2022-08-01 16:10:00|13028.8|13027.8|12997.3|12996.3|13037.8|13036.8|12985|12984|6610
1659370500000|2022-08-01 16:15:00|12997.5|12996.5|13001.8|13000.8|13010.5|13009.5|12991.8|12990.8|4497
1659370800000|2022-08-01 16:20:00|13002.4|13001.4|13010|13009|13019.8|13018.8|13000.5|12999.5|4790
1659371100000|2022-08-01 16:25:00|13010.1|13009.1|13013.3|13012.3|13019.3|13018.3|13007.5|13006.5|2956
1659371400000|2022-08-01 16:30:00|13013.4|13012.4|13015.1|13014.1|13017.6|13016.6|13000.3|12999.3|4458
1659371700000|2022-08-01 16:35:00|13015|13014|12997|12996|13017.5|13016.5|12992|12991|3694
1659372000000|2022-08-01 16:40:00|12997.2|12996.2|13000.4|12999.4|13002.7|13001.7|12984.9|12983.9|4377
1659372300000|2022-08-01 16:45:00|13001.2|13000.2|12997.4|12996.4|13017.6|13016.6|12990.7|12989.7|4860
1659372600000|2022-08-01 16:50:00|12997.6|12996.6|12991.9|12990.9|12999.7|12998.7|12986.4|12985.4|3727
1659372900000|2022-08-01 16:55:00|12992.1|12991.1|12990.4|12989.4|12996.2|12995.2|12971.6|12970.6|5139
1659373200000|2022-08-01 17:00:00|12990.2|12989.2|12952.2|12951.2|12990.2|12989.2|12945.9|12944.9|7627
1659373500000|2022-08-01 17:05:00|12951.2|12950.2|12970.6|12969.6|12976.1|12975.1|12942.9|12941.9|5087
1659373800000|2022-08-01 17:10:00|12970.4|12969.4|12973.8|12972.8|12974.6|12973.6|12955.2|12954.2|4484
1659374100000|2022-08-01 17:15:00|12973.9|12972.9|12936.4|12935.4|12981.2|12980.2|12935.2|12934.2|5828
1659374400000|2022-08-01 17:20:00|12936.2|12935.2|12939.9|12938.9|12953.4|12952.4|12924.7|12923.7|7214
1659374700000|2022-08-01 17:25:00|12940.4|12939.4|12917.4|12916.4|12944.2|12943.2|12916.9|12915.9|4266
1659375000000|2022-08-01 17:30:00|12917.8|12916.8|12904.4|12903.4|12931.2|12930.2|12903.4|12902.4|4925
1659375300000|2022-08-01 17:35:00|12904.9|12903.9|12913.1|12912.1|12917.1|12916.1|12899.9|12898.9|4901
1659375600000|2022-08-01 17:40:00|12913.2|12912.2|12902.9|12901.9|12917.6|12916.6|12893.3|12892.3|5234
1659375900000|2022-08-01 17:45:00|12903.1|12902.1|12897.7|12896.7|12903.1|12902.1|12877.9|12876.9|7555
1659376200000|2022-08-01 17:50:00|12898.7|12897.7|12894.2|12893.2|12899.7|12898.7|12881.7|12880.7|6174
1659376500000|2022-08-01 17:55:00|12893.4|12892.4|12912.9|12911.9|12914.9|12913.9|12884.4|12883.4|6367
1659376800000|2022-08-01 18:00:00|12913.4|12912.4|12901.9|12900.9|12918.3|12917.3|12888.7|12887.7|6896
1659377100000|2022-08-01 18:05:00|12901.7|12900.7|12913.9|12912.9|12916.2|12915.2|12893.9|12892.9|4742
1659377400000|2022-08-01 18:10:00|12914.1|12913.1|12933.1|12932.1|12933.2|12932.2|12900.9|12899.9|4902
1659377700000|2022-08-01 18:15:00|12932.7|12931.7|12923.9|12922.9|12948.1|12947.1|12914.9|12913.9|7918
1659378000000|2022-08-01 18:20:00|12923.2|12922.2|12938.6|12937.6|12939.7|12938.7|12915.7|12914.7|3652
1659378300000|2022-08-01 18:25:00|12938.7|12937.7|12928.2|12927.2|12940.9|12939.9|12921.4|12920.4|3511
1659378600000|2022-08-01 18:30:00|12928.4|12927.4|12936.2|12935.2|12939.2|12938.2|12926.4|12925.4|3308
1659378900000|2022-08-01 18:35:00|12936.6|12935.6|12945.9|12944.9|12947.4|12946.4|12936.2|12935.2|3093
1659379200000|2022-08-01 18:40:00|12945.7|12944.7|12922.2|12921.2|12950.7|12949.7|12920.4|12919.4|5671
1659379500000|2022-08-01 18:45:00|12922.9|12921.9|12924.7|12923.7|12935.4|12934.4|12915.6|12914.6|4642
1659379800000|2022-08-01 18:50:00|12925.3|12924.3|12941.7|12940.7|12944.7|12943.7|12915.4|12914.4|4534
1659380100000|2022-08-01 18:55:00|12942.2|12941.2|12968.7|12967.7|12977.9|12976.9|12940.4|12939.4|7699
1659380400000|2022-08-01 19:00:00|12968.9|12967.9|12947.9|12946.9|12971.2|12970.2|12942.1|12941.1|5095
1659380700000|2022-08-01 19:05:00|12948.1|12947.1|12964.2|12963.2|12966.9|12965.9|12941.4|12940.4|4288
1659381000000|2022-08-01 19:10:00|12964.3|12963.3|12968.7|12967.7|12968.7|12967.7|12949.7|12948.7|3376
1659381300000|2022-08-01 19:15:00|12968.4|12967.4|12961.8|12960.8|12979.9|12978.9|12958.9|12957.9|4448
1659381600000|2022-08-01 19:20:00|12961.2|12960.2|12929.9|12928.9|12961.2|12960.2|12928.4|12927.4|5415
1659381900000|2022-08-01 19:25:00|12929.6|12928.6|12926.4|12925.4|12932.6|12931.6|12919.9|12918.9|4230
1659382200000|2022-08-01 19:30:00|12926.1|12925.1|12934.6|12933.6|12938.9|12937.9|12921.9|12920.9|4727
1659382500000|2022-08-01 19:35:00|12934.3|12933.3|12939.1|12938.1|12940.1|12939.1|12927.5|12926.5|3055
1659382800000|2022-08-01 19:40:00|12940.1|12939.1|12930.3|12929.3|12955.9|12954.9|12929.1|12928.1|5441
1659383100000|2022-08-01 19:45:00|12930.1|12929.1|12947.4|12946.4|12955.4|12954.4|12926.1|12925.1|4603
1659383400000|2022-08-01 19:50:00|12947.9|12946.9|12929.8|12928.8|12964.3|12963.3|12928.1|12927.1|7987
1659383700000|2022-08-01 19:55:00|12929.6|12928.6|12941|12940|12946.8|12945.8|12926.1|12925.1|14945
1659384000000|2022-08-01 20:00:00|12941.5|12939.5|12953.4|12951.4|12961.6|12959.6|12936.8|12934.8|6036
1659384300000|2022-08-01 20:05:00|12953.6|12951.6|12952.3|12950.3|12956.5|12954.5|12949.8|12947.8|1993
1659384600000|2022-08-01 20:10:00|12952.1|12950.1|12956.9|12954.9|12960.5|12958.5|12951.8|12949.8|1930
1659384900000|2022-08-01 20:15:00|12957|12955|12949.5|12947.5|12957.9|12955.9|12946.9|12944.9|654
1659385200000|2022-08-01 20:20:00|12949.1|12947.1|12948.4|12946.4|12949.8|12947.8|12946.1|12944.1|331
1659385500000|2022-08-01 20:25:00|12948.3|12946.3|12948.8|12946.8|12951.9|12949.9|12948.3|12946.3|338
1659385800000|2022-08-01 20:30:00|12948.6|12946.6|12950.9|12948.9|12951.4|12949.4|12948|12946|160
1659386100000|2022-08-01 20:35:00|12951|12949|12955.3|12953.3|12956.1|12954.1|12951|12949|245
1659386400000|2022-08-01 20:40:00|12955.4|12953.4|12955.1|12953.1|12956.6|12954.6|12954.9|12952.9|233
1659386700000|2022-08-01 20:45:00|12955.4|12953.4|12956.6|12954.6|12957.5|12955.5|12954.9|12952.9|248
1659387000000|2022-08-01 20:50:00|12956.5|12954.5|12958.9|12956.9|12958.9|12956.9|12955.9|12953.9|312
1659387300000|2022-08-01 20:55:00|12958.8|12956.8|12962.3|12957.3|12962.3|12958.8|12957.8|12955.8|227
1659387600000|2022-08-01 21:00:00|12962.4|12957.4|12961.1|12956.1|12962.4|12957.4|12961.1|12956.1|0
1659387900000|2022-08-01 21:05:00|12961.2|12956.2|12955.8|12950.8|12961.2|12956.2|12954.6|12949.6|0
1659388200000|2022-08-01 21:10:00|12955.7|12950.7|12953.5|12948.5|12955.8|12950.8|12952|12947|0
1659388500000|2022-08-01 21:15:00|12953.6|12948.6|12953.8|12948.8|12954.1|12949.1|12952.8|12947.8|0
1659388800000|2022-08-01 21:20:00|12953.4|12948.4|12950.6|12945.6|12953.5|12948.5|12950.6|12945.6|0
1659389100000|2022-08-01 21:25:00|12951.6|12946.6|12950.5|12945.5|12951.6|12946.6|12950.3|12945.3|0
1659389400000|2022-08-01 21:30:00|12951.1|12946.1|12950.9|12945.9|12951.2|12946.2|12949.9|12944.9|0
1659389700000|2022-08-01 21:35:00|12950.8|12945.8|12949.7|12944.7|12950.8|12945.8|12948.2|12943.2|0
1659390000000|2022-08-01 21:40:00|12949.8|12944.8|12951.1|12946.1|12952.2|12947.2|12949.8|12944.8|0
1659390300000|2022-08-01 21:45:00|12950.8|12945.8|12950.1|12945.1|12951.6|12946.6|12949.7|12944.7|0
1659390600000|2022-08-01 21:50:00|12950|12945|12950.8|12945.8|12950.9|12945.9|12949.6|12944.6|0
1659390900000|2022-08-01 21:55:00|12951.4|12946.4|12949.8|12944.8|12951.4|12946.4|12949.8|12944.8|0
1659391200000|2022-08-01 22:00:00|12951.6|12949.6|12939.5|12937.5|12954.4|12952.4|12937.3|12935.3|563
1659391500000|2022-08-01 22:05:00|12939.8|12937.8|12935.3|12933.3|12943|12941|12934|12932|397
1659391800000|2022-08-01 22:10:00|12936.1|12934.1|12938.4|12936.4|12938.8|12936.8|12934.3|12932.3|144
1659392100000|2022-08-01 22:15:00|12938.5|12936.5|12935.4|12933.4|12940.9|12938.9|12935.1|12933.1|151
1659392400000|2022-08-01 22:20:00|12935.8|12933.8|12935.4|12933.4|12937|12935|12932.3|12930.3|200
1659392700000|2022-08-01 22:25:00|12935.3|12933.3|12934.9|12932.9|12935.5|12933.5|12931.3|12929.3|108
1659393000000|2022-08-01 22:30:00|12935.1|12933.1|12935.5|12933.5|12940.3|12938.3|12934.9|12932.9|198
1659393300000|2022-08-01 22:35:00|12935.6|12933.6|12938.1|12936.1|12939.8|12937.8|12932|12930|161
1659393600000|2022-08-01 22:40:00|12938.3|12936.3|12937.4|12935.4|12941.6|12939.6|12935.6|12933.6|222
1659393900000|2022-08-01 22:45:00|12937.9|12935.9|12940.8|12938.8|12942.8|12940.8|12937.5|12935.5|145
1659394200000|2022-08-01 22:50:00|12941|12939|12940|12938|12942|12940|12938.9|12936.9|74
1659394500000|2022-08-01 22:55:00|12939.9|12937.9|12939.4|12937.4|12944.1|12942.1|12939|12937|83
1659394800000|2022-08-01 23:00:00|12939.3|12937.3|12946.3|12944.3|12948.6|12946.6|12938.3|12936.3|259
1659395100000|2022-08-01 23:05:00|12946.1|12944.1|12950.6|12948.6|12955|12953|12942.9|12940.9|310
1659395400000|2022-08-01 23:10:00|12950.5|12948.5|12952|12950|12954.6|12952.6|12949.8|12947.8|178
1659395700000|2022-08-01 23:15:00|12951.9|12949.9|12942.9|12940.9|12951.9|12949.9|12941.4|12939.4|255
1659396000000|2022-08-01 23:20:00|12942.8|12940.8|12941.6|12939.6|12944.5|12942.5|12939.5|12937.5|107
1659396300000|2022-08-01 23:25:00|12941.5|12939.5|12934.5|12932.5|12942.4|12940.4|12934.4|12932.4|197
1659396600000|2022-08-01 23:30:00|12934.4|12932.4|12933.1|12931.1|12934.4|12932.4|12929.8|12927.8|307
1659396900000|2022-08-01 23:35:00|12933|12931|12937|12935|12937.3|12935.3|12932.8|12930.8|106
1659397200000|2022-08-01 23:40:00|12936.9|12934.9|12936.3|12934.3|12941|12939|12934.4|12932.4|207
1659397500000|2022-08-01 23:45:00|12936.4|12934.4|12933|12931|12940.3|12938.3|12928.5|12926.5|291
1659397800000|2022-08-01 23:50:00|12932.9|12930.9|12932.5|12930.5|12937.1|12935.1|12929.9|12927.9|229
1659398100000|2022-08-01 23:55:00|12932.6|12930.6|12930.5|12928.5|12938.1|12936.1|12929.5|12927.5|235
1659398400000|2022-08-02 00:00:00|12932.8|12930.8|12924.4|12922.4|12936.4|12934.4|12923.4|12921.4|402
1659398700000|2022-08-02 00:05:00|12924.5|12922.5|12924.9|12922.9|12925.6|12923.6|12921.3|12919.3|349
1659399000000|2022-08-02 00:10:00|12925|12923|12929|12927|12931|12929|12922.3|12920.3|321
1659399300000|2022-08-02 00:15:00|12928.8|12926.8|12920.5|12918.5|12931.5|12929.5|12918.3|12916.3|540
1659399600000|2022-08-02 00:20:00|12920.9|12918.9|12912.9|12910.9|12921.9|12919.9|12906|12904|808
1659399900000|2022-08-02 00:25:00|12913.5|12911.5|12913.5|12911.5|12914|12912|12908.5|12906.5|302
1659400200000|2022-08-02 00:30:00|12913.4|12911.4|12912|12910|12917.5|12915.5|12911.9|12909.9|334
1659400500000|2022-08-02 00:35:00|12911.9|12909.9|12915.6|12913.6|12917.3|12915.3|12910.5|12908.5|337
1659400800000|2022-08-02 00:40:00|12916|12914|12915.6|12913.6|12916.6|12914.6|12910.3|12908.3|228
1659401100000|2022-08-02 00:45:00|12915.4|12913.4|12913.8|12911.8|12917.8|12915.8|12912.3|12910.3|290
1659401400000|2022-08-02 00:50:00|12913.9|12911.9|12907.8|12905.8|12913.9|12911.9|12902.9|12900.9|461
1659401700000|2022-08-02 00:55:00|12908.1|12906.1|12903.5|12901.5|12909|12907|12901.9|12899.9|356
1659402000000|2022-08-02 01:00:00|12903.4|12901.4|12904.5|12902.5|12907.9|12905.9|12899.3|12897.3|479
1659402300000|2022-08-02 01:05:00|12904.4|12902.4|12902.4|12900.4|12906|12904|12900.3|12898.3|249
1659402600000|2022-08-02 01:10:00|12902.3|12900.3|12899|12897|12903.1|12901.1|12897.9|12895.9|317
1659402900000|2022-08-02 01:15:00|12898.9|12896.9|12904.8|12902.8|12905.4|12903.4|12894.5|12892.5|426
1659403200000|2022-08-02 01:20:00|12904.5|12902.5|12904.8|12902.8|12909.4|12907.4|12901|12899|381
1659403500000|2022-08-02 01:25:00|12905|12903|12899.3|12897.3|12906.8|12904.8|12896.9|12894.9|311
1659403800000|2022-08-02 01:30:00|12899.6|12897.6|12881.4|12879.4|12899.8|12897.8|12880.6|12878.6|786
1659404100000|2022-08-02 01:35:00|12881.3|12879.3|12873.9|12871.9|12884.3|12882.3|12872.6|12870.6|915
1659404400000|2022-08-02 01:40:00|12874|12872|12876.1|12874.1|12879.1|12877.1|12872.6|12870.6|535
1659404700000|2022-08-02 01:45:00|12875.8|12873.8|12876.1|12874.1|12883|12881|12875.1|12873.1|437
1659405000000|2022-08-02 01:50:00|12876|12874|12886|12884|12889.5|12887.5|12875|12873|406
1659405300000|2022-08-02 01:55:00|12886.5|12884.5|12886.5|12884.5|12887.8|12885.8|12880.5|12878.5|374
1659405600000|2022-08-02 02:00:00|12886.6|12884.6|12883.3|12881.3|12890.5|12888.5|12881.3|12879.3|345
1659405900000|2022-08-02 02:05:00|12883.1|12881.1|12882.3|12880.3|12887.9|12885.9|12882|12880|177
1659406200000|2022-08-02 02:10:00|12882.6|12880.6|12882.8|12880.8|12884.6|12882.6|12878|12876|253
1659406500000|2022-08-02 02:15:00|12882.6|12880.6|12878.8|12876.8|12882.9|12880.9|12878.3|12876.3|245
1659406800000|2022-08-02 02:20:00|12878.9|12876.9|12871.3|12869.3|12879|12877|12868.5|12866.5|624
1659407100000|2022-08-02 02:25:00|12871|12869|12867.4|12865.4|12871|12869|12864|12862|424
1659407400000|2022-08-02 02:30:00|12867.5|12865.5|12873|12871|12874.4|12872.4|12865.8|12863.8|317
1659407700000|2022-08-02 02:35:00|12872.8|12870.8|12875.1|12873.1|12877.1|12875.1|12871.6|12869.6|282
1659408000000|2022-08-02 02:40:00|12875.3|12873.3|12871|12869|12876.8|12874.8|12871|12869|184
1659408300000|2022-08-02 02:45:00|12871.1|12869.1|12874.9|12872.9|12876.5|12874.5|12869.4|12867.4|268
1659408600000|2022-08-02 02:50:00|12875|12873|12876.3|12874.3|12877.1|12875.1|12872|12870|184
1659408900000|2022-08-02 02:55:00|12876.4|12874.4|12888.5|12886.5|12888.5|12886.5|12874.5|12872.5|453
1659409200000|2022-08-02 03:00:00|12888.3|12886.3|12884.3|12882.3|12890.5|12888.5|12882.6|12880.6|324
1659409500000|2022-08-02 03:05:00|12884.5|12882.5|12885.9|12883.9|12886.1|12884.1|12879.9|12877.9|234
1659409800000|2022-08-02 03:10:00|12886.4|12884.4|12891.6|12889.6|12892.6|12890.6|12883.3|12881.3|357
1659410100000|2022-08-02 03:15:00|12891.8|12889.8|12887.9|12885.9|12891.8|12889.8|12886.8|12884.8|255
1659410400000|2022-08-02 03:20:00|12888|12886|12889.3|12887.3|12890.9|12888.9|12885.9|12883.9|147
1659410700000|2022-08-02 03:25:00|12889.4|12887.4|12890.3|12888.3|12891.6|12889.6|12886.8|12884.8|167
1659411000000|2022-08-02 03:30:00|12890.4|12888.4|12895.6|12893.6|12896.8|12894.8|12887.8|12885.8|357
1659411300000|2022-08-02 03:35:00|12895.8|12893.8|12894.5|12892.5|12895.9|12893.9|12892.1|12890.1|180
1659411600000|2022-08-02 03:40:00|12895|12893|12895.8|12893.8|12904.1|12902.1|12894.4|12892.4|668
1659411900000|2022-08-02 03:45:00|12896.4|12894.4|12893|12891|12896.9|12894.9|12891.9|12889.9|163
1659412200000|2022-08-02 03:50:00|12893.1|12891.1|12891.6|12889.6|12893.3|12891.3|12890|12888|154
1659412500000|2022-08-02 03:55:00|12891.8|12889.8|12889.6|12887.6|12892.4|12890.4|12887|12885|226
1659412800000|2022-08-02 04:00:00|12890.1|12888.1|12887.6|12885.6|12890.5|12888.5|12886.1|12884.1|150
1659413100000|2022-08-02 04:05:00|12887.8|12885.8|12890.8|12888.8|12892.5|12890.5|12887.1|12885.1|134
1659413400000|2022-08-02 04:10:00|12890.6|12888.6|12890.8|12888.8|12892|12890|12888.3|12886.3|44
1659413700000|2022-08-02 04:15:00|12890.9|12888.9|12887.1|12885.1|12890.9|12888.9|12887|12885|59
1659414000000|2022-08-02 04:20:00|12887.3|12885.3|12885|12883|12887.9|12885.9|12882.5|12880.5|202
1659414300000|2022-08-02 04:25:00|12884.9|12882.9|12884.1|12882.1|12886.1|12884.1|12880.8|12878.8|204
1659414600000|2022-08-02 04:30:00|12884.3|12882.3|12884.5|12882.5|12889.4|12887.4|12881.1|12879.1|290
1659414900000|2022-08-02 04:35:00|12884.6|12882.6|12883|12881|12885|12883|12881|12879|120
1659415200000|2022-08-02 04:40:00|12882.9|12880.9|12879.8|12877.8|12883.1|12881.1|12878.4|12876.4|190
1659415500000|2022-08-02 04:45:00|12879.9|12877.9|12882.8|12880.8|12883.3|12881.3|12879.3|12877.3|167
1659415800000|2022-08-02 04:50:00|12882.9|12880.9|12881.6|12879.6|12884|12882|12879.1|12877.1|69
1659416100000|2022-08-02 04:55:00|12881.5|12879.5|12885.4|12883.4|12886.3|12884.3|12881.3|12879.3|130
1659416400000|2022-08-02 05:00:00|12884.5|12882.5|12890.6|12888.6|12892.4|12890.4|12884.5|12882.5|302
1659416700000|2022-08-02 05:05:00|12890.9|12888.9|12891.4|12889.4|12898.5|12896.5|12890.9|12888.9|261
1659417000000|2022-08-02 05:10:00|12891.5|12889.5|12895.3|12893.3|12895.5|12893.5|12890.3|12888.3|167
1659417300000|2022-08-02 05:15:00|12895.1|12893.1|12885.1|12883.1|12896.9|12894.9|12884.8|12882.8|260
1659417600000|2022-08-02 05:20:00|12885.3|12883.3|12889.5|12887.5|12891.8|12889.8|12883.4|12881.4|188
1659417900000|2022-08-02 05:25:00|12889.8|12887.8|12882.8|12880.8|12892.5|12890.5|12881|12879|286
1659418200000|2022-08-02 05:30:00|12882.9|12880.9|12875.3|12873.3|12885.1|12883.1|12873.1|12871.1|551
1659418500000|2022-08-02 05:35:00|12875.4|12873.4|12875.6|12873.6|12877.6|12875.6|12872.6|12870.6|228
1659418800000|2022-08-02 05:40:00|12876|12874|12877.5|12875.5|12880.4|12878.4|12875.3|12873.3|174
1659419100000|2022-08-02 05:45:00|12877.4|12875.4|12881|12879|12883.3|12881.3|12876.1|12874.1|169
1659419400000|2022-08-02 05:50:00|12880.9|12878.9|12881.5|12879.5|12882.8|12880.8|12878.4|12876.4|194
1659419700000|2022-08-02 05:55:00|12881.4|12879.4|12879.1|12877.1|12882.6|12880.6|12875.1|12873.1|290
1659420000000|2022-08-02 06:00:00|12879.3|12877.3|12890.3|12888.3|12891.5|12889.5|12879.1|12877.1|492
1659420300000|2022-08-02 06:05:00|12890.1|12888.1|12887.6|12885.6|12894.1|12892.1|12887.6|12885.6|267
1659420600000|2022-08-02 06:10:00|12887.4|12885.4|12891.5|12889.5|12893.1|12891.1|12886.5|12884.5|249
1659420900000|2022-08-02 06:15:00|12891.4|12889.4|12894.9|12892.9|12896.3|12894.3|12889.8|12887.8|220
1659421200000|2022-08-02 06:20:00|12895.6|12893.6|12890.3|12888.3|12897.9|12895.9|12883.1|12881.1|563
1659421500000|2022-08-02 06:25:00|12890.4|12888.4|12889.8|12887.8|12891.9|12889.9|12886.4|12884.4|192
1659421800000|2022-08-02 06:30:00|12889.6|12887.6|12881.5|12879.5|12892|12890|12879.6|12877.6|308
1659422100000|2022-08-02 06:35:00|12881.6|12879.6|12881|12879|12884.8|12882.8|12878.1|12876.1|303
1659422400000|2022-08-02 06:40:00|12881.1|12879.1|12882.8|12880.8|12884.3|12882.3|12877.4|12875.4|258
1659422700000|2022-08-02 06:45:00|12882.9|12880.9|12884.3|12882.3|12887.6|12885.6|12881.5|12879.5|157
1659423000000|2022-08-02 06:50:00|12884.8|12882.8|12880.1|12878.1|12885.8|12883.8|12877.9|12875.9|257
1659423300000|2022-08-02 06:55:00|12880|12878|12880.1|12878.1|12882.5|12880.5|12876.4|12874.4|217
1659423600000|2022-08-02 07:00:00|12880.3|12878.3|12873.9|12871.9|12889|12887|12871.1|12869.1|937
1659423900000|2022-08-02 07:05:00|12873.8|12871.8|12850.1|12848.1|12874.3|12872.3|12837.8|12835.8|2178
1659424200000|2022-08-02 07:10:00|12849.9|12847.9|12848.6|12846.6|12855.1|12853.1|12845.9|12843.9|858
1659424500000|2022-08-02 07:15:00|12848.8|12846.8|12837.5|12835.5|12849|12847|12823.8|12821.8|1866
1659424800000|2022-08-02 07:20:00|12835.5|12833.5|12840.8|12838.8|12847|12845|12830.9|12828.9|1221
1659425100000|2022-08-02 07:25:00|12840.9|12838.9|12842.5|12840.5|12843.8|12841.8|12833.5|12831.5|559
1659425400000|2022-08-02 07:30:00|12842.4|12840.4|12841.9|12839.9|12843|12841|12831.3|12829.3|802
1659425700000|2022-08-02 07:35:00|12842|12840|12858|12856|12862|12860|12838.8|12836.8|1548
1659426000000|2022-08-02 07:40:00|12857.8|12855.8|12858|12856|12864.8|12862.8|12857.5|12855.5|685
1659426300000|2022-08-02 07:45:00|12858.1|12856.1|12865.5|12863.5|12868.8|12866.8|12858|12856|673
1659426600000|2022-08-02 07:50:00|12866|12864|12863.3|12861.3|12871.3|12869.3|12861.5|12859.5|543
1659426900000|2022-08-02 07:55:00|12863.1|12861.1|12859.1|12857.1|12867.4|12865.4|12858.9|12856.9|446
1659427200000|2022-08-02 08:00:00|12859.3|12857.3|12859.5|12857.5|12866.9|12864.9|12856|12854|815
1659427500000|2022-08-02 08:05:00|12859.4|12857.4|12860.8|12858.8|12864.6|12862.6|12855.4|12853.4|862
1659427800000|2022-08-02 08:10:00|12860.6|12858.6|12847.5|12845.5|12861.9|12859.9|12843.5|12841.5|1098
1659428100000|2022-08-02 08:15:00|12847.6|12845.6|12841.8|12839.8|12849.6|12847.6|12839.3|12837.3|856
1659428400000|2022-08-02 08:20:00|12841.6|12839.6|12857.8|12855.8|12861.9|12859.9|12838.8|12836.8|1324
1659428700000|2022-08-02 08:25:00|12857.9|12855.9|12858.4|12856.4|12861.4|12859.4|12855.3|12853.3|628
1659429000000|2022-08-02 08:30:00|12858.3|12856.3|12854|12852|12861.3|12859.3|12850.8|12848.8|449
1659429300000|2022-08-02 08:35:00|12853.8|12851.8|12836|12834|12853.8|12851.8|12834.4|12832.4|920
1659429600000|2022-08-02 08:40:00|12836.1|12834.1|12836.3|12834.3|12838.8|12836.8|12831.4|12829.4|782
1659429900000|2022-08-02 08:45:00|12836.1|12834.1|12833.4|12831.4|12837.4|12835.4|12827.5|12825.5|844
1659430200000|2022-08-02 08:50:00|12832|12830|12838.1|12836.1|12839.4|12837.4|12831.4|12829.4|526
1659430500000|2022-08-02 08:55:00|12838.3|12836.3|12838.6|12836.6|12841|12839|12835.5|12833.5|319
1659430800000|2022-08-02 09:00:00|12838.5|12836.5|12843.3|12841.3|12845.6|12843.6|12836.8|12834.8|443
1659431100000|2022-08-02 09:05:00|12843.1|12841.1|12842.1|12840.1|12844.3|12842.3|12839.9|12837.9|242
1659431400000|2022-08-02 09:10:00|12842.3|12840.3|12844|12842|12844.5|12842.5|12837.8|12835.8|320
1659431700000|2022-08-02 09:15:00|12843.9|12841.9|12847.6|12845.6|12849.1|12847.1|12843|12841|376
1659432000000|2022-08-02 09:20:00|12847.8|12845.8|12841|12839|12849.3|12847.3|12840.4|12838.4|336
1659432300000|2022-08-02 09:25:00|12841.1|12839.1|12844|12842|12844.4|12842.4|12835.3|12833.3|345
1659432600000|2022-08-02 09:30:00|12843.9|12841.9|12835.6|12833.6|12845.6|12843.6|12826.9|12824.9|720
1659432900000|2022-08-02 09:35:00|12835.5|12833.5|12831|12829|12839.4|12837.4|12830.9|12828.9|412
1659433200000|2022-08-02 09:40:00|12830.9|12828.9|12841|12839|12843|12841|12830.9|12828.9|283
1659433500000|2022-08-02 09:45:00|12840.9|12838.9|12839.1|12837.1|12841.1|12839.1|12834.1|12832.1|257
1659433800000|2022-08-02 09:50:00|12839|12837|12818|12816|12839.9|12837.9|12816.5|12814.5|1066
1659434100000|2022-08-02 09:55:00|12818.1|12816.1|12809.3|12807.3|12820.8|12818.8|12807.4|12805.4|1365
1659434400000|2022-08-02 10:00:00|12808.9|12806.9|12813.5|12811.5|12818|12816|12806.9|12804.9|828
1659434700000|2022-08-02 10:05:00|12813.6|12811.6|12812.5|12810.5|12813.8|12811.8|12807.1|12805.1|505
1659435000000|2022-08-02 10:10:00|12812.3|12810.3|12822|12820|12822.4|12820.4|12810|12808|468
1659435300000|2022-08-02 10:15:00|12821.6|12819.6|12802.6|12800.6|12823.5|12821.5|12796|12794|1444
1659435600000|2022-08-02 10:20:00|12802.8|12800.8|12806.8|12804.8|12810|12808|12802.3|12800.3|517
1659435900000|2022-08-02 10:25:00|12806.9|12804.9|12806.9|12804.9|12810.9|12808.9|12803.6|12801.6|513
1659436200000|2022-08-02 10:30:00|12807.3|12805.3|12804.4|12802.4|12812.3|12810.3|12801.6|12799.6|661
1659436500000|2022-08-02 10:35:00|12804.3|12802.3|12812.3|12810.3|12815.1|12813.1|12799.3|12797.3|700
1659436800000|2022-08-02 10:40:00|12812.1|12810.1|12816.8|12814.8|12818.6|12816.6|12811.1|12809.1|600
1659437100000|2022-08-02 10:45:00|12816.9|12814.9|12815.9|12813.9|12821.4|12819.4|12813.5|12811.5|678
1659437400000|2022-08-02 10:50:00|12816|12814|12814.9|12812.9|12820.8|12818.8|12812.9|12810.9|679
1659437700000|2022-08-02 10:55:00|12814.8|12812.8|12824.1|12822.1|12825.3|12823.3|12813.4|12811.4|623
1659438000000|2022-08-02 11:00:00|12823|12821|12849.5|12847.5|12860.8|12858.8|12822|12820|2742
1659438300000|2022-08-02 11:05:00|12849.4|12847.4|12834.8|12832.8|12850|12848|12832.1|12830.1|1241
1659438600000|2022-08-02 11:10:00|12834.6|12832.6|12840.8|12838.8|12846.4|12844.4|12834|12832|596
1659438900000|2022-08-02 11:15:00|12840.6|12838.6|12843.5|12841.5|12850.8|12848.8|12840.3|12838.3|636
1659439200000|2022-08-02 11:20:00|12843.4|12841.4|12851.9|12849.9|12853.5|12851.5|12841.3|12839.3|567
1659439500000|2022-08-02 11:25:00|12851.8|12849.8|12851.9|12849.9|12855.3|12853.3|12848.8|12846.8|709
1659439800000|2022-08-02 11:30:00|12851.4|12849.4|12855.5|12853.5|12858|12856|12847.3|12845.3|722
1659440100000|2022-08-02 11:35:00|12855.6|12853.6|12846.8|12844.8|12855.6|12853.6|12845.6|12843.6|909
1659440400000|2022-08-02 11:40:00|12846.9|12844.9|12835.4|12833.4|12848.3|12846.3|12832.9|12830.9|991
1659440700000|2022-08-02 11:45:00|12835.5|12833.5|12839.9|12837.9|12844.6|12842.6|12834.4|12832.4|529
1659441000000|2022-08-02 11:50:00|12839.8|12837.8|12841.4|12839.4|12844.4|12842.4|12833.3|12831.3|439
1659441300000|2022-08-02 11:55:00|12841.5|12839.5|12840.3|12838.3|12844.8|12842.8|12836.8|12834.8|407
1659441600000|2022-08-02 12:00:00|12840.4|12838.4|12850.5|12848.5|12851.6|12849.6|12837.1|12835.1|864
1659441900000|2022-08-02 12:05:00|12850.4|12848.4|12849.4|12847.4|12851.3|12849.3|12842.6|12840.6|669
1659442200000|2022-08-02 12:10:00|12849|12847|12841.6|12839.6|12854.5|12852.5|12841|12839|1024
1659442500000|2022-08-02 12:15:00|12842|12840|12827.4|12825.4|12842.5|12840.5|12827|12825|1198
1659442800000|2022-08-02 12:20:00|12827.5|12825.5|12844.5|12842.5|12845.9|12843.9|12827.3|12825.3|1100
1659443100000|2022-08-02 12:25:00|12844.4|12842.4|12838.4|12836.4|12846.6|12844.6|12832|12830|830
1659443400000|2022-08-02 12:30:00|12837.9|12835.9|12834.3|12832.3|12847.1|12845.1|12834.3|12832.3|1067
1659443700000|2022-08-02 12:35:00|12834.5|12832.5|12828.8|12826.8|12835.1|12833.1|12821.9|12819.9|1262
1659444000000|2022-08-02 12:40:00|12828.9|12826.9|12813.8|12811.8|12829.4|12827.4|12811.9|12809.9|1244
1659444300000|2022-08-02 12:45:00|12813.9|12811.9|12813|12811|12822.4|12820.4|12809.8|12807.8|1212
1659444600000|2022-08-02 12:50:00|12814|12812|12816.1|12814.1|12820.3|12818.3|12812.3|12810.3|936
1659444900000|2022-08-02 12:55:00|12816|12814|12831.8|12829.8|12831.8|12829.8|12815.5|12813.5|1432
1659445200000|2022-08-02 13:00:00|12831.9|12829.9|12827|12825|12833.8|12831.8|12826.1|12824.1|1427
1659445500000|2022-08-02 13:05:00|12826.9|12824.9|12849.8|12847.8|12851.1|12849.1|12826.3|12824.3|1887
1659445800000|2022-08-02 13:10:00|12849.9|12847.9|12856.6|12854.6|12858.3|12856.3|12845.6|12843.6|1850
1659446100000|2022-08-02 13:15:00|12856.8|12854.8|12842.6|12840.6|12858.6|12856.6|12842.1|12840.1|1924
1659446400000|2022-08-02 13:20:00|12842.5|12840.5|12836.1|12834.1|12844.4|12842.4|12834.4|12832.4|1965
1659446700000|2022-08-02 13:25:00|12836.3|12834.3|12843.6|12841.6|12846.9|12844.9|12836.3|12834.3|2439
1659447000000|2022-08-02 13:30:00|12843.1|12842.1|12883.8|12882.8|12895.9|12894.9|12832.6|12831.6|19126
1659447300000|2022-08-02 13:35:00|12884.9|12883.9|12901.4|12900.4|12904.3|12903.3|12855.4|12854.4|15112
1659447600000|2022-08-02 13:40:00|12902|12901|12882.1|12881.1|12920.6|12919.6|12873.8|12872.8|11984
1659447900000|2022-08-02 13:45:00|12883.3|12882.3|12898.1|12897.1|12935.6|12934.6|12877.9|12876.9|12496
1659448200000|2022-08-02 13:50:00|12898.5|12897.5|12865.1|12864.1|12915.1|12914.1|12858.4|12857.4|12380
1659448500000|2022-08-02 13:55:00|12865.5|12864.5|12891.5|12890.5|12910.6|12909.6|12849.9|12848.9|10889
1659448800000|2022-08-02 14:00:00|12891.6|12890.6|12856.1|12855.1|12893.4|12892.4|12851.8|12850.8|10797
1659449100000|2022-08-02 14:05:00|12856|12855|12830.6|12829.6|12876.8|12875.8|12830.6|12829.6|10131
1659449400000|2022-08-02 14:10:00|12830.4|12829.4|12854.8|12853.8|12860.3|12859.3|12799.8|12798.8|15335
1659449700000|2022-08-02 14:15:00|12855.8|12854.8|12871|12870|12876.5|12875.5|12848.1|12847.1|7817
1659450000000|2022-08-02 14:20:00|12870.8|12869.8|12848.4|12847.4|12888.5|12887.5|12838.6|12837.6|7773
1659450300000|2022-08-02 14:25:00|12847.1|12846.1|12884|12883|12885.9|12884.9|12840.9|12839.9|7465
1659450600000|2022-08-02 14:30:00|12885.6|12884.6|12876.6|12875.6|12902.5|12901.5|12869.5|12868.5|9272
1659450900000|2022-08-02 14:35:00|12877.1|12876.1|12883.1|12882.1|12891.5|12890.5|12858.5|12857.5|6349
1659451200000|2022-08-02 14:40:00|12883|12882|12920.4|12919.4|12921.4|12920.4|12869.5|12868.5|8706
1659451500000|2022-08-02 14:45:00|12921.1|12920.1|12926.9|12925.9|12929.6|12928.6|12898.6|12897.6|7446
1659451800000|2022-08-02 14:50:00|12927.1|12926.1|12976.9|12975.9|12979.9|12978.9|12922.1|12921.1|12742
1659452100000|2022-08-02 14:55:00|12976.8|12975.8|12947.9|12946.9|12978.1|12977.1|12941.6|12940.6|8671
1659452400000|2022-08-02 15:00:00|12947.8|12946.8|12949.6|12948.6|12959.6|12958.6|12938.9|12937.9|6625
1659452700000|2022-08-02 15:05:00|12950|12949|12938.1|12937.1|12954.6|12953.6|12932.9|12931.9|5155
1659453000000|2022-08-02 15:10:00|12938.4|12937.4|12917.8|12916.8|12939.8|12938.8|12913.9|12912.9|5821
1659453300000|2022-08-02 15:15:00|12917.9|12916.9|12924.5|12923.5|12936.1|12935.1|12912.4|12911.4|6217
1659453600000|2022-08-02 15:20:00|12924.4|12923.4|12925.4|12924.4|12926.6|12925.6|12903.1|12902.1|5466
1659453900000|2022-08-02 15:25:00|12924|12923|12945.5|12944.5|12949.9|12948.9|12921.8|12920.8|6928
1659454200000|2022-08-02 15:30:00|12945.6|12944.6|12923.6|12922.6|12948.6|12947.6|12900.9|12899.9|6532
1659454500000|2022-08-02 15:35:00|12923.4|12922.4|12955.4|12954.4|12958.1|12957.1|12922.4|12921.4|5338
1659454800000|2022-08-02 15:40:00|12954.9|12953.9|12960.6|12959.6|12966.9|12965.9|12946.9|12945.9|4485
1659455100000|2022-08-02 15:45:00|12960.8|12959.8|12966.4|12965.4|12966.9|12965.9|12949.4|12948.4|4045
1659455400000|2022-08-02 15:50:00|12966.6|12965.6|12964.5|12963.5|12967.4|12966.4|12955.1|12954.1|3448
1659455700000|2022-08-02 15:55:00|12964.9|12963.9|12959.9|12958.9|12974.4|12973.4|12952.1|12951.1|5598
1659456000000|2022-08-02 16:00:00|12960.1|12959.1|12988.9|12987.9|12996.4|12995.4|12953.4|12952.4|8481
1659456300000|2022-08-02 16:05:00|12988.6|12987.6|12983.6|12982.6|12990.6|12989.6|12980.4|12979.4|3424
1659456600000|2022-08-02 16:10:00|12983.8|12982.8|12997.3|12996.3|13002|13001|12976.6|12975.6|4348
1659456900000|2022-08-02 16:15:00|12997.5|12996.5|13034.6|13033.6|13034.6|13033.6|12995.9|12994.9|9295
1659457200000|2022-08-02 16:20:00|13034.1|13033.1|13053.4|13052.4|13053.9|13052.9|13027.1|13026.1|9005
1659457500000|2022-08-02 16:25:00|13053.9|13052.9|13053.9|13052.9|13058|13057|13045|13044|6679
1659457800000|2022-08-02 16:30:00|13054.1|13053.1|13050|13049|13058.9|13057.9|13040.4|13039.4|6278
1659458100000|2022-08-02 16:35:00|13049.9|13048.9|13064.6|13063.6|13065.6|13064.6|13042.1|13041.1|5913
1659458400000|2022-08-02 16:40:00|13065|13064|13072.3|13071.3|13076.3|13075.3|13058.8|13057.8|6604
1659458700000|2022-08-02 16:45:00|13072|13071|13064.8|13063.8|13072|13071|13054.9|13053.9|5219
1659459000000|2022-08-02 16:50:00|13064|13063|13062.3|13061.3|13066.9|13065.9|13055.5|13054.5|3752
1659459300000|2022-08-02 16:55:00|13062.6|13061.6|13053.8|13052.8|13064.5|13063.5|13049.8|13048.8|4746
1659459600000|2022-08-02 17:00:00|13053.9|13052.9|13041|13040|13056.3|13055.3|13029.1|13028.1|6625
1659459900000|2022-08-02 17:05:00|13041.3|13040.3|13037.1|13036.1|13043.5|13042.5|13022.9|13021.9|5525
1659460200000|2022-08-02 17:10:00|13036.9|13035.9|13039.3|13038.3|13045.8|13044.8|13031.5|13030.5|3470
1659460500000|2022-08-02 17:15:00|13038.8|13037.8|13032|13031|13044.9|13043.9|13032|13031|2742
1659460800000|2022-08-02 17:20:00|13033.4|13032.4|13010.3|13009.3|13036.8|13035.8|13010.3|13009.3|4592
1659461100000|2022-08-02 17:25:00|13011.3|13010.3|12968.8|12967.8|13014.8|13013.8|12963.3|12962.3|10167
1659461400000|2022-08-02 17:30:00|12969.3|12968.3|12917|12916|12969.3|12968.3|12916.9|12915.9|11181
1659461700000|2022-08-02 17:35:00|12916.9|12915.9|12902.5|12901.5|12928.8|12927.8|12893.8|12892.8|9906
1659462000000|2022-08-02 17:40:00|12901.9|12900.9|12909.3|12908.3|12918|12917|12892|12891|7280
1659462300000|2022-08-02 17:45:00|12909|12908|12891.8|12890.8|12916.5|12915.5|12883.1|12882.1|8647
1659462600000|2022-08-02 17:50:00|12892|12891|12908|12907|12908.3|12907.3|12883|12882|7148
1659462900000|2022-08-02 17:55:00|12907.8|12906.8|12910.8|12909.8|12914.5|12913.5|12899.5|12898.5|5023
1659463200000|2022-08-02 18:00:00|12911.1|12910.1|12913|12912|12918.4|12917.4|12894.3|12893.3|5993
1659463500000|2022-08-02 18:05:00|12912.9|12911.9|12949.3|12948.3|12952.6|12951.6|12908.8|12907.8|8999
1659463800000|2022-08-02 18:10:00|12949.8|12948.8|12943.5|12942.5|12950.1|12949.1|12936.8|12935.8|6087
1659464100000|2022-08-02 18:15:00|12943.4|12942.4|12939|12938|12946|12945|12929|12928|5210
1659464400000|2022-08-02 18:20:00|12938.5|12937.5|12949.5|12948.5|12962.1|12961.1|12932.3|12931.3|5701
1659464700000|2022-08-02 18:25:00|12950.1|12949.1|12956.3|12955.3|12962.4|12961.4|12949|12948|4610
1659465000000|2022-08-02 18:30:00|12955.9|12954.9|12970.1|12969.1|12979.3|12978.3|12953.4|12952.4|5766
1659465300000|2022-08-02 18:35:00|12969.8|12968.8|12956.4|12955.4|12971.6|12970.6|12950.5|12949.5|5467
1659465600000|2022-08-02 18:40:00|12956.5|12955.5|12963.3|12962.3|12969|12968|12955|12954|3831
1659465900000|2022-08-02 18:45:00|12963.1|12962.1|12964.3|12963.3|12968.3|12967.3|12933|12932|6689
1659466200000|2022-08-02 18:50:00|12965.3|12964.3|12946.6|12945.6|12974|12973|12931.9|12930.9|6065
1659466500000|2022-08-02 18:55:00|12946.5|12945.5|12935.8|12934.8|12949.8|12948.8|12925.1|12924.1|4027
1659466800000|2022-08-02 19:00:00|12936|12935|12943.8|12942.8|12952.8|12951.8|12933.8|12932.8|4742
1659467100000|2022-08-02 19:05:00|12943.9|12942.9|12938|12937|12954|12953|12932.5|12931.5|3818
1659467400000|2022-08-02 19:10:00|12938.3|12937.3|12946.8|12945.8|12949|12948|12925.4|12924.4|4202
1659467700000|2022-08-02 19:15:00|12946.5|12945.5|12912.8|12911.8|12955.3|12954.3|12902.9|12901.9|6437
1659468000000|2022-08-02 19:20:00|12914.7|12913.7|12914.7|12913.7|12929.3|12928.3|12903.9|12902.9|4877
1659468300000|2022-08-02 19:25:00|12915|12914|12941.5|12940.5|12944.3|12943.3|12913.9|12912.9|5092
1659468600000|2022-08-02 19:30:00|12941.7|12940.7|12943.7|12942.7|12945.9|12944.9|12925.9|12924.9|5063
1659468900000|2022-08-02 19:35:00|12943.9|12942.9|12940|12939|12961.2|12960.2|12935.7|12934.7|6368
1659469200000|2022-08-02 19:40:00|12939.9|12938.9|12941.5|12940.5|12942.4|12941.4|12924.9|12923.9|4251
1659469500000|2022-08-02 19:45:00|12941.7|12940.7|12916.8|12915.8|12943.7|12942.7|12911.8|12910.8|3785
1659469800000|2022-08-02 19:50:00|12920.4|12919.4|12917.5|12916.5|12931|12930|12913.3|12912.3|6798
1659470100000|2022-08-02 19:55:00|12917.4|12916.4|12903.3|12902.3|12921.4|12920.4|12901.3|12900.3|13497
1659470400000|2022-08-02 20:00:00|12903.8|12901.8|12904.4|12902.4|12912.2|12910.2|12901.8|12899.8|4638
1659470700000|2022-08-02 20:05:00|12904.3|12902.3|12885|12883|12907.2|12905.2|12868.8|12866.8|4203
1659471000000|2022-08-02 20:10:00|12884.9|12882.9|12890.9|12888.9|12891.5|12889.5|12876.8|12874.8|1961
1659471300000|2022-08-02 20:15:00|12890.8|12888.8|12887.3|12885.3|12893.5|12891.5|12886.8|12884.8|945
1659471600000|2022-08-02 20:20:00|12887.2|12885.2|12888.5|12886.5|12891|12889|12885.4|12883.4|483
1659471900000|2022-08-02 20:25:00|12888.7|12886.7|12888.2|12886.2|12893|12891|12887|12885|374
1659472200000|2022-08-02 20:30:00|12888|12886|12888.5|12886.5|12890.2|12888.2|12887.3|12885.3|303
1659472500000|2022-08-02 20:35:00|12888.8|12886.8|12887.4|12885.4|12890.5|12888.5|12887.4|12885.4|275
1659472800000|2022-08-02 20:40:00|12887.5|12885.5|12892.9|12890.9|12895.8|12893.8|12886.5|12884.5|663
1659473100000|2022-08-02 20:45:00|12893.5|12891.5|12899.5|12897.5|12901.3|12899.3|12892.3|12890.3|296
1659473400000|2022-08-02 20:50:00|12899.7|12897.7|12901.2|12899.2|12901.2|12899.2|12897.7|12895.7|308
1659473700000|2022-08-02 20:55:00|12901|12899|12904.5|12899.5|12904.7|12902.4|12897|12895|452
1659474000000|2022-08-02 21:00:00|12904.4|12899.4|12905.9|12900.9|12905.9|12900.9|12901.9|12896.9|0
1659474300000|2022-08-02 21:05:00|12906|12901|12909.1|12904.1|12909.4|12904.4|12906|12901|0
1659474600000|2022-08-02 21:10:00|12909.2|12904.2|12909.2|12904.2|12909.6|12904.6|12908.8|12903.8|0
1659474900000|2022-08-02 21:15:00|12909.3|12904.3|12908.2|12903.2|12909.4|12904.4|12908.1|12903.1|0
1659475200000|2022-08-02 21:20:00|12908.1|12903.1|12908|12903|12908.3|12903.3|12907.6|12902.6|0
1659475500000|2022-08-02 21:25:00|12907.9|12902.9|12907.3|12902.3|12908.3|12903.3|12907.2|12902.2|0
1659475800000|2022-08-02 21:30:00|12907.7|12902.7|12907.5|12902.5|12908.4|12903.4|12907.4|12902.4|0
1659476100000|2022-08-02 21:35:00|12907.4|12902.4|12907|12902|12907.5|12902.5|12906.1|12901.1|0
1659476400000|2022-08-02 21:40:00|12907.4|12902.4|12906.6|12901.6|12907.5|12902.5|12906.4|12901.4|0
1659476700000|2022-08-02 21:45:00|12906.5|12901.5|12904.7|12899.7|12906.5|12901.5|12904.2|12899.2|0
1659477000000|2022-08-02 21:50:00|12905|12900|12905.2|12900.2|12905.7|12900.7|12904.8|12899.8|0
1659477300000|2022-08-02 21:55:00|12904.9|12899.9|12904.2|12899.2|12905.5|12900.5|12904.2|12899.2|0
1659477600000|2022-08-02 22:00:00|12903.2|12901.2|12902.3|12900.3|12916.4|12914.4|12902.3|12900.3|790
1659477900000|2022-08-02 22:05:00|12902.5|12900.5|12912.9|12910.9|12913.3|12911.3|12901.9|12899.9|370
1659478200000|2022-08-02 22:10:00|12913.3|12911.3|12903.9|12901.9|12914.3|12912.3|12902.2|12900.2|417
1659478500000|2022-08-02 22:15:00|12904|12902|12903|12901|12907|12905|12902.9|12900.9|202
1659478800000|2022-08-02 22:20:00|12903.2|12901.2|12892.7|12890.7|12904.7|12902.7|12892.2|12890.2|282
1659479100000|2022-08-02 22:25:00|12892.8|12890.8|12895.5|12893.5|12898.5|12896.5|12891.2|12889.2|284
1659479400000|2022-08-02 22:30:00|12895.8|12893.8|12903.7|12901.7|12905.5|12903.5|12895.8|12893.8|317
1659479700000|2022-08-02 22:35:00|12903.5|12901.5|12911.2|12909.2|12916.3|12914.3|12903|12901|347
1659480000000|2022-08-02 22:40:00|12911|12909|12912.4|12910.4|12914.7|12912.7|12910.4|12908.4|176
1659480300000|2022-08-02 22:45:00|12912.5|12910.5|12911.8|12909.8|12915.4|12913.4|12909.4|12907.4|145
1659480600000|2022-08-02 22:50:00|12911.7|12909.7|12912.8|12910.8|12914.3|12912.3|12910.4|12908.4|115
1659480900000|2022-08-02 22:55:00|12912.7|12910.7|12903.3|12901.3|12913.7|12911.7|12903|12901|184
1659481200000|2022-08-02 23:00:00|12903.2|12901.2|12906.3|12904.3|12907|12905|12900.5|12898.5|268
1659481500000|2022-08-02 23:05:00|12906.4|12904.4|12909.9|12907.9|12911.7|12909.7|12904.5|12902.5|368
1659481800000|2022-08-02 23:10:00|12910|12908|12908.8|12906.8|12913.8|12911.8|12908.2|12906.2|198
1659482100000|2022-08-02 23:15:00|12908.7|12906.7|12911.4|12909.4|12911.5|12909.5|12906.2|12904.2|173
1659482400000|2022-08-02 23:20:00|12911.5|12909.5|12908.8|12906.8|12911.5|12909.5|12908|12906|80
1659482700000|2022-08-02 23:25:00|12908.9|12906.9|12913.4|12911.4|12913.8|12911.8|12908.9|12906.9|158
1659483000000|2022-08-02 23:30:00|12913.5|12911.5|12908.3|12906.3|12914.2|12912.2|12905.4|12903.4|210
1659483300000|2022-08-02 23:35:00|12907.8|12905.8|12895.7|12893.7|12909|12907|12894.3|12892.3|539
1659483600000|2022-08-02 23:40:00|12895.9|12893.9|12897.4|12895.4|12898|12896|12892.8|12890.8|303
1659483900000|2022-08-02 23:45:00|12897.5|12895.5|12893.2|12891.2|12897.8|12895.8|12892.3|12890.3|268
1659484200000|2022-08-02 23:50:00|12893|12891|12889.3|12887.3|12895.4|12893.4|12888.3|12886.3|354
1659484500000|2022-08-02 23:55:00|12888.5|12886.5|12885.3|12883.3|12889.9|12887.9|12884.7|12882.7|356
1659484800000|2022-08-03 00:00:00|12884.8|12882.8|12883.9|12881.9|12887.7|12885.7|12878.4|12876.4|616
1659485100000|2022-08-03 00:05:00|12884|12882|12894|12892|12901.7|12899.7|12884|12882|587
1659485400000|2022-08-03 00:10:00|12894.2|12892.2|12883.9|12881.9|12894.7|12892.7|12879.2|12877.2|574
1659485700000|2022-08-03 00:15:00|12883.8|12881.8|12891.5|12889.5|12894|12892|12880.9|12878.9|370
1659486000000|2022-08-03 00:20:00|12891.4|12889.4|12879.5|12877.5|12893.8|12891.8|12873.7|12871.7|553
1659486300000|2022-08-03 00:25:00|12879.2|12877.2|12874.7|12872.7|12880.2|12878.2|12870.9|12868.9|384
1659486600000|2022-08-03 00:30:00|12874.9|12872.9|12879.2|12877.2|12880|12878|12874.4|12872.4|235
1659486900000|2022-08-03 00:35:00|12879|12877|12881.9|12879.9|12886.8|12884.8|12875|12873|264
1659487200000|2022-08-03 00:40:00|12881.8|12879.8|12854.3|12852.3|12881.8|12879.8|12852.2|12850.2|957
1659487500000|2022-08-03 00:45:00|12854.2|12852.2|12853.9|12851.9|12858.5|12856.5|12849.4|12847.4|682
1659487800000|2022-08-03 00:50:00|12854.7|12852.7|12861.3|12859.3|12863.8|12861.8|12854.4|12852.4|454
1659488100000|2022-08-03 00:55:00|12861|12859|12869.5|12867.5|12871.4|12869.4|12857.5|12855.5|390
1659488400000|2022-08-03 01:00:00|12869.4|12867.4|12870.9|12868.9|12873.8|12871.8|12867.5|12865.5|321
1659488700000|2022-08-03 01:05:00|12870.8|12868.8|12879.5|12877.5|12879.5|12877.5|12869.7|12867.7|264
1659489000000|2022-08-03 01:10:00|12879.7|12877.7|12882.8|12880.8|12883.7|12881.7|12878.2|12876.2|469
1659489300000|2022-08-03 01:15:00|12882.9|12880.9|12889.9|12887.9|12895.5|12893.5|12882.8|12880.8|784
1659489600000|2022-08-03 01:20:00|12889.3|12887.3|12887.8|12885.8|12894.4|12892.4|12887.3|12885.3|347
1659489900000|2022-08-03 01:25:00|12888|12886|12886.7|12884.7|12891|12889|12883.9|12881.9|374
1659490200000|2022-08-03 01:30:00|12887|12885|12898.7|12896.7|12899.5|12897.5|12884.3|12882.3|566
1659490500000|2022-08-03 01:35:00|12898.5|12896.5|12890.3|12888.3|12899.5|12897.5|12885.5|12883.5|419
1659490800000|2022-08-03 01:40:00|12890.7|12888.7|12892.7|12890.7|12896.7|12894.7|12884.8|12882.8|481
1659491100000|2022-08-03 01:45:00|12892.8|12890.8|12890.9|12888.9|12898.4|12896.4|12885.9|12883.9|311
1659491400000|2022-08-03 01:50:00|12891|12889|12892.8|12890.8|12903.3|12901.3|12890.3|12888.3|526
1659491700000|2022-08-03 01:55:00|12892.9|12890.9|12892.7|12890.7|12895.2|12893.2|12889|12887|277
1659492000000|2022-08-03 02:00:00|12892.5|12890.5|12907|12905|12913.9|12911.9|12891.4|12889.4|999
1659492300000|2022-08-03 02:05:00|12908.3|12906.3|12903.5|12901.5|12910.5|12908.5|12902.8|12900.8|416
1659492600000|2022-08-03 02:10:00|12903.7|12901.7|12900.2|12898.2|12904|12902|12898.2|12896.2|215
1659492900000|2022-08-03 02:15:00|12900|12898|12895.9|12893.9|12901.8|12899.8|12895.3|12893.3|205
1659493200000|2022-08-03 02:20:00|12896|12894|12891.2|12889.2|12898.4|12896.4|12891|12889|315
1659493500000|2022-08-03 02:25:00|12891.3|12889.3|12893.2|12891.2|12894.3|12892.3|12889|12887|210
1659493800000|2022-08-03 02:30:00|12893|12891|12895.8|12893.8|12899.2|12897.2|12892.9|12890.9|189
1659494100000|2022-08-03 02:35:00|12895.9|12893.9|12897.3|12895.3|12897.4|12895.4|12893.3|12891.3|156
1659494400000|2022-08-03 02:40:00|12897.4|12895.4|12891.8|12889.8|12901.9|12899.9|12891.5|12889.5|317
1659494700000|2022-08-03 02:45:00|12891.7|12889.7|12892.9|12890.9|12895.8|12893.8|12889.2|12887.2|281
1659495000000|2022-08-03 02:50:00|12892.7|12890.7|12893.7|12891.7|12894.3|12892.3|12887.5|12885.5|353
1659495300000|2022-08-03 02:55:00|12893.8|12891.8|12898.7|12896.7|12901.3|12899.3|12893.7|12891.7|242
1659495600000|2022-08-03 03:00:00|12898.8|12896.8|12905.4|12903.4|12908.3|12906.3|12898.8|12896.8|381
1659495900000|2022-08-03 03:05:00|12905.3|12903.3|12901.8|12899.8|12906.2|12904.2|12899.3|12897.3|301
1659496200000|2022-08-03 03:10:00|12901.9|12899.9|12902.7|12900.7|12905.3|12903.3|12901.7|12899.7|164
1659496500000|2022-08-03 03:15:00|12902.5|12900.5|12902|12900|12909.5|12907.5|12901.3|12899.3|285
1659496800000|2022-08-03 03:20:00|12902.2|12900.2|12904.8|12902.8|12909.3|12907.3|12899.5|12897.5|321
1659497100000|2022-08-03 03:25:00|12904.9|12902.9|12904.2|12902.2|12910.5|12908.5|12904.2|12902.2|151
1659497400000|2022-08-03 03:30:00|12904.3|12902.3|12901.7|12899.7|12904.4|12902.4|12899.3|12897.3|207
1659497700000|2022-08-03 03:35:00|12901.5|12899.5|12904|12902|12906|12904|12901.3|12899.3|160
1659498000000|2022-08-03 03:40:00|12903.9|12901.9|12904|12902|12907.3|12905.3|12901.8|12899.8|179
1659498300000|2022-08-03 03:45:00|12904.3|12902.3|12909.2|12907.2|12910.4|12908.4|12903.4|12901.4|211
1659498600000|2022-08-03 03:50:00|12909|12907|12906.3|12904.3|12912.5|12910.5|12906.2|12904.2|352
1659498900000|2022-08-03 03:55:00|12906.2|12904.2|12909.4|12907.4|12910.8|12908.8|12903.7|12901.7|521
1659499200000|2022-08-03 04:00:00|12909.3|12907.3|12918.5|12916.5|12919.2|12917.2|12907.3|12905.3|447
1659499500000|2022-08-03 04:05:00|12918.7|12916.7|12923.9|12921.9|12928.4|12926.4|12914.3|12912.3|779
1659499800000|2022-08-03 04:10:00|12923.8|12921.8|12915.3|12913.3|12925|12923|12913.8|12911.8|667
1659500100000|2022-08-03 04:15:00|12915.5|12913.5|12922|12920|12922.2|12920.2|12913.7|12911.7|524
1659500400000|2022-08-03 04:20:00|12922.2|12920.2|12917.8|12915.8|12923.5|12921.5|12917.7|12915.7|201
1659500700000|2022-08-03 04:25:00|12918.3|12916.3|12918.9|12916.9|12919.5|12917.5|12915|12913|110
1659501000000|2022-08-03 04:30:00|12919|12917|12915.5|12913.5|12919.5|12917.5|12911|12909|494
1659501300000|2022-08-03 04:35:00|12916|12914|12915.3|12913.3|12916.4|12914.4|12910.8|12908.8|162
1659501600000|2022-08-03 04:40:00|12915.2|12913.2|12915|12913|12915.7|12913.7|12912.5|12910.5|95
1659501900000|2022-08-03 04:45:00|12915.2|12913.2|12916.4|12914.4|12922.2|12920.2|12915|12913|234
1659502200000|2022-08-03 04:50:00|12916.5|12914.5|12910.7|12908.7|12918.3|12916.3|12906.2|12904.2|270
1659502500000|2022-08-03 04:55:00|12910.3|12908.3|12905.5|12903.5|12912.3|12910.3|12902.7|12900.7|252
1659502800000|2022-08-03 05:00:00|12905.4|12903.4|12907.2|12905.2|12911.4|12909.4|12905.2|12903.2|319
1659503100000|2022-08-03 05:05:00|12906.8|12904.8|12910.2|12908.2|12912.4|12910.4|12904.5|12902.5|233
1659503400000|2022-08-03 05:10:00|12910|12908|12914.4|12912.4|12914.8|12912.8|12907.3|12905.3|227
1659503700000|2022-08-03 05:15:00|12914.7|12912.7|12914.8|12912.8|12917.9|12915.9|12912.7|12910.7|271
1659504000000|2022-08-03 05:20:00|12914.7|12912.7|12923|12921|12923|12921|12913.5|12911.5|266
1659504300000|2022-08-03 05:25:00|12923.5|12921.5|12922.8|12920.8|12933.2|12931.2|12922.7|12920.7|819
1659504600000|2022-08-03 05:30:00|12922.9|12920.9|12930|12928|12931|12929|12921.5|12919.5|363
1659504900000|2022-08-03 05:35:00|12930.2|12928.2|12929|12927|12930.3|12928.3|12923.7|12921.7|213
1659505200000|2022-08-03 05:40:00|12929.2|12927.2|12928.5|12926.5|12931.9|12929.9|12925.7|12923.7|238
1659505500000|2022-08-03 05:45:00|12928|12926|12924.4|12922.4|12928.7|12926.7|12923.4|12921.4|201
1659505800000|2022-08-03 05:50:00|12924|12922|12924.7|12922.7|12927.8|12925.8|12923.5|12921.5|251
1659506100000|2022-08-03 05:55:00|12924.5|12922.5|12922.7|12920.7|12926.3|12924.3|12921.5|12919.5|173
1659506400000|2022-08-03 06:00:00|12923|12921|12923.8|12921.8|12931|12929|12921.3|12919.3|422
1659506700000|2022-08-03 06:05:00|12923.5|12921.5|12930|12928|12934.7|12932.7|12922.5|12920.5|372
1659507000000|2022-08-03 06:10:00|12929.9|12927.9|12931.2|12929.2|12934.2|12932.2|12928|12926|256
1659507300000|2022-08-03 06:15:00|12931|12929|12931.7|12929.7|12936.2|12934.2|12929|12927|255
1659507600000|2022-08-03 06:20:00|12931.5|12929.5|12926.8|12924.8|12931.7|12929.7|12924.2|12922.2|291
1659507900000|2022-08-03 06:25:00|12926.7|12924.7|12927.2|12925.2|12932|12930|12924.8|12922.8|262
1659508200000|2022-08-03 06:30:00|12927.3|12925.3|12922.2|12920.2|12928.3|12926.3|12919.9|12917.9|226
1659508500000|2022-08-03 06:35:00|12922.3|12920.3|12922.7|12920.7|12927|12925|12918.4|12916.4|175
1659508800000|2022-08-03 06:40:00|12923|12921|12916.4|12914.4|12924.7|12922.7|12914.2|12912.2|252
1659509100000|2022-08-03 06:45:00|12916.5|12914.5|12912.4|12910.4|12920.8|12918.8|12908.8|12906.8|405
1659509400000|2022-08-03 06:50:00|12912.2|12910.2|12917.4|12915.4|12918.2|12916.2|12911.5|12909.5|262
1659509700000|2022-08-03 06:55:00|12917.5|12915.5|12918|12916|12921|12919|12916.5|12914.5|226
1659510000000|2022-08-03 07:00:00|12917.9|12915.9|12887.7|12885.7|12919.8|12917.8|12881.2|12879.2|1933
1659510300000|2022-08-03 07:05:00|12887.8|12885.8|12897|12895|12899|12897|12878.8|12876.8|1275
1659510600000|2022-08-03 07:10:00|12897.3|12895.3|12882.3|12880.3|12902.9|12900.9|12880.5|12878.5|894
1659510900000|2022-08-03 07:15:00|12882.5|12880.5|12902.2|12900.2|12903.7|12901.7|12874.9|12872.9|1084
1659511200000|2022-08-03 07:20:00|12902.8|12900.8|12907.4|12905.4|12914.2|12912.2|12899.9|12897.9|965
1659511500000|2022-08-03 07:25:00|12907.3|12905.3|12907.2|12905.2|12910.9|12908.9|12901.2|12899.2|510
1659511800000|2022-08-03 07:30:00|12907.3|12905.3|12902.8|12900.8|12911.7|12909.7|12900.8|12898.8|596
1659512100000|2022-08-03 07:35:00|12902.9|12900.9|12902.3|12900.3|12907.8|12905.8|12897.9|12895.9|552
1659512400000|2022-08-03 07:40:00|12902.4|12900.4|12894.9|12892.9|12904.8|12902.8|12893.5|12891.5|655
1659512700000|2022-08-03 07:45:00|12895|12893|12884.3|12882.3|12896|12894|12882.2|12880.2|723
1659513000000|2022-08-03 07:50:00|12884|12882|12893|12891|12894.5|12892.5|12883.2|12881.2|593
1659513300000|2022-08-03 07:55:00|12892.9|12890.9|12892.3|12890.3|12896.7|12894.7|12884.8|12882.8|499
1659513600000|2022-08-03 08:00:00|12892.8|12890.8|12890.8|12888.8|12899|12897|12888.3|12886.3|714
1659513900000|2022-08-03 08:05:00|12890.9|12888.9|12877.4|12875.4|12891.7|12889.7|12875.4|12873.4|1037
1659514200000|2022-08-03 08:10:00|12877|12875|12884.3|12882.3|12884.8|12882.8|12874.8|12872.8|639
1659514500000|2022-08-03 08:15:00|12884.4|12882.4|12888.8|12886.8|12890.4|12888.4|12884.2|12882.2|558
1659514800000|2022-08-03 08:20:00|12888.9|12886.9|12904.8|12902.8|12906.3|12904.3|12888.9|12886.9|802
1659515100000|2022-08-03 08:25:00|12904.7|12902.7|12907.8|12905.8|12909.5|12907.5|12903.8|12901.8|488
1659515400000|2022-08-03 08:30:00|12907.9|12905.9|12915.5|12913.5|12918.3|12916.3|12907.8|12905.8|706
1659515700000|2022-08-03 08:35:00|12915.8|12913.8|12910.8|12908.8|12916.5|12914.5|12908.7|12906.7|462
1659516000000|2022-08-03 08:40:00|12910.4|12908.4|12913.2|12911.2|12913.7|12911.7|12906.7|12904.7|315
1659516300000|2022-08-03 08:45:00|12913.4|12911.4|12913.3|12911.3|12915|12913|12911.5|12909.5|219
1659516600000|2022-08-03 08:50:00|12913.2|12911.2|12918.4|12916.4|12919.4|12917.4|12908.8|12906.8|531
1659516900000|2022-08-03 08:55:00|12918.5|12916.5|12915.8|12913.8|12923|12921|12914.9|12912.9|465
1659517200000|2022-08-03 09:00:00|12915.9|12913.9|12920|12918|12921.7|12919.7|12910.8|12908.8|506
1659517500000|2022-08-03 09:05:00|12919.9|12917.9|12925.8|12923.8|12927.8|12925.8|12917.8|12915.8|468
1659517800000|2022-08-03 09:10:00|12925.7|12923.7|12942.3|12940.3|12945.9|12943.9|12924.3|12922.3|1126
1659518100000|2022-08-03 09:15:00|12942.4|12940.4|12964.7|12962.7|12970.5|12968.5|12941.7|12939.7|2317
1659518400000|2022-08-03 09:20:00|12964.5|12962.5|12966.5|12964.5|12969.2|12967.2|12962.2|12960.2|764
1659518700000|2022-08-03 09:25:00|12966.4|12964.4|12963.7|12961.7|12968.2|12966.2|12959.3|12957.3|771
1659519000000|2022-08-03 09:30:00|12964|12962|12973.5|12971.5|12973.7|12971.7|12961|12959|748
1659519300000|2022-08-03 09:35:00|12973.3|12971.3|12969|12967|12977|12975|12966.5|12964.5|859
1659519600000|2022-08-03 09:40:00|12968.8|12966.8|12963|12961|12975.4|12973.4|12960|12958|834
1659519900000|2022-08-03 09:45:00|12962.9|12960.9|12954.2|12952.2|12963.4|12961.4|12952.2|12950.2|898
1659520200000|2022-08-03 09:50:00|12954.8|12952.8|12956|12954|12961.3|12959.3|12954|12952|402
1659520500000|2022-08-03 09:55:00|12955.9|12953.9|12953.5|12951.5|12956.7|12954.7|12951.8|12949.8|388
1659520800000|2022-08-03 10:00:00|12953.2|12951.2|12951.5|12949.5|12957.8|12955.8|12948.8|12946.8|548
1659521100000|2022-08-03 10:05:00|12951.4|12949.4|12950.3|12948.3|12953.2|12951.2|12947.9|12945.9|307
1659521400000|2022-08-03 10:10:00|12950|12948|12957.5|12955.5|12959.9|12957.9|12949.3|12947.3|499
1659521700000|2022-08-03 10:15:00|12957.8|12955.8|12943.5|12941.5|12959|12957|12940.8|12938.8|715
1659522000000|2022-08-03 10:20:00|12943.2|12941.2|12940.8|12938.8|12945|12943|12939.8|12937.8|352
1659522300000|2022-08-03 10:25:00|12941|12939|12944|12942|12946.5|12944.5|12939|12937|466
1659522600000|2022-08-03 10:30:00|12944.2|12942.2|12946.3|12944.3|12947.7|12945.7|12941.4|12939.4|376
1659522900000|2022-08-03 10:35:00|12946.5|12944.5|12944.4|12942.4|12950|12948|12939.8|12937.8|426
1659523200000|2022-08-03 10:40:00|12944.2|12942.2|12940.7|12938.7|12944.7|12942.7|12939.4|12937.4|537
1659523500000|2022-08-03 10:45:00|12941|12939|12942.8|12940.8|12947.4|12945.4|12940.2|12938.2|404
1659523800000|2022-08-03 10:50:00|12942.9|12940.9|12944|12942|12946|12944|12936.7|12934.7|387
1659524100000|2022-08-03 10:55:00|12943.9|12941.9|12948|12946|12948.7|12946.7|12940.3|12938.3|632
1659524400000|2022-08-03 11:00:00|12947.8|12945.8|12960.8|12958.8|12961.8|12959.8|12943.2|12941.2|744
1659524700000|2022-08-03 11:05:00|12960.3|12958.3|12972.5|12970.5|12972.9|12970.9|12959.7|12957.7|1308
1659525000000|2022-08-03 11:10:00|12971.9|12969.9|12969.7|12967.7|12975|12973|12967.7|12965.7|456
1659525300000|2022-08-03 11:15:00|12970.3|12968.3|12964.7|12962.7|12976|12974|12964|12962|613
1659525600000|2022-08-03 11:20:00|12964.5|12962.5|12963|12961|12965|12963|12958.4|12956.4|486
1659525900000|2022-08-03 11:25:00|12962.8|12960.8|12974.4|12972.4|12978.3|12976.3|12960|12958|1012
1659526200000|2022-08-03 11:30:00|12974.5|12972.5|12959.7|12957.7|12978.8|12976.8|12956.3|12954.3|1139
1659526500000|2022-08-03 11:35:00|12959|12957|12953.2|12951.2|12963.5|12961.5|12951.2|12949.2|867
1659526800000|2022-08-03 11:40:00|12953.8|12951.8|12955|12953|12957.8|12955.8|12947.7|12945.7|745
1659527100000|2022-08-03 11:45:00|12955.2|12953.2|12960.5|12958.5|12962.5|12960.5|12951.2|12949.2|647
1659527400000|2022-08-03 11:50:00|12960.7|12958.7|12969.3|12967.3|12969.3|12967.3|12960.3|12958.3|689
1659527700000|2022-08-03 11:55:00|12969.4|12967.4|12966.4|12964.4|12970.5|12968.5|12961.9|12959.9|604
1659528000000|2022-08-03 12:00:00|12965.5|12963.5|12968.7|12966.7|12971.5|12969.5|12960.8|12958.8|804
1659528300000|2022-08-03 12:05:00|12968.8|12966.8|12960|12958|12968.8|12966.8|12953.3|12951.3|813
1659528600000|2022-08-03 12:10:00|12960.3|12958.3|12984.8|12982.8|12985.7|12983.7|12958.9|12956.9|1486
1659528900000|2022-08-03 12:15:00|12984.9|12982.9|12991|12989|12991.4|12989.4|12981.2|12979.2|1815
1659529200000|2022-08-03 12:20:00|12991.3|12989.3|12980.5|12978.5|12998.3|12996.3|12979.2|12977.2|1567
1659529500000|2022-08-03 12:25:00|12980.4|12978.4|12978.3|12976.3|12985.4|12983.4|12978.2|12976.2|1014
1659529800000|2022-08-03 12:30:00|12978.7|12976.7|12992.2|12990.2|12994.3|12992.3|12977.8|12975.8|1598
1659530100000|2022-08-03 12:35:00|12992.3|12990.3|12981|12979|12994|12992|12980.9|12978.9|1007
1659530400000|2022-08-03 12:40:00|12980.3|12978.3|12989.9|12987.9|12990.8|12988.8|12980.3|12978.3|846
1659530700000|2022-08-03 12:45:00|12990|12988|12987.5|12985.5|12995.5|12993.5|12983.7|12981.7|1272
1659531000000|2022-08-03 12:50:00|12987.2|12985.2|12989.8|12987.8|12990.7|12988.7|12983.2|12981.2|801
1659531300000|2022-08-03 12:55:00|12989.9|12987.9|12981.8|12979.8|12998|12996|12980.7|12978.7|1221
1659531600000|2022-08-03 13:00:00|12981.9|12979.9|12985.2|12983.2|12989.4|12987.4|12981|12979|842
1659531900000|2022-08-03 13:05:00|12984.7|12982.7|12980.2|12978.2|12987.3|12985.3|12974|12972|1248
1659532200000|2022-08-03 13:10:00|12980|12978|12992.8|12990.8|12994.9|12992.9|12979.8|12977.8|1278
1659532500000|2022-08-03 13:15:00|12992.5|12990.5|12983.3|12981.3|12994.9|12992.9|12982.4|12980.4|1105
1659532800000|2022-08-03 13:20:00|12983.2|12981.2|12983.5|12981.5|12984.8|12982.8|12977.5|12975.5|858
1659533100000|2022-08-03 13:25:00|12983.7|12981.7|12975.2|12973.2|12983.9|12981.9|12971.4|12969.4|2376
1659533400000|2022-08-03 13:30:00|12974.7|12973.7|13021.7|13020.7|13039.4|13038.4|12971|12970|19829
1659533700000|2022-08-03 13:35:00|13022.2|13021.2|13060.2|13059.2|13069.7|13068.7|13017.8|13016.8|14129
1659534000000|2022-08-03 13:40:00|13060.3|13059.3|13054.9|13053.9|13070|13069|13045.7|13044.7|8174
1659534300000|2022-08-03 13:45:00|13054.8|13053.8|13057.4|13056.4|13066.4|13065.4|13022|13021|10948
1659534600000|2022-08-03 13:50:00|13057.9|13056.9|13082.5|13081.5|13084.9|13083.9|13045.7|13044.7|12020
1659534900000|2022-08-03 13:55:00|13082.2|13081.2|13098.4|13097.4|13108.8|13107.8|13078.5|13077.5|9892
1659535200000|2022-08-03 14:00:00|13097.2|13096.2|13127.2|13126.2|13130.2|13129.2|13066.4|13065.4|14707
1659535500000|2022-08-03 14:05:00|13126.9|13125.9|13142.4|13141.4|13154.5|13153.5|13126.7|13125.7|13056
1659535800000|2022-08-03 14:10:00|13142.3|13141.3|13132.3|13131.3|13150|13149|13125|13124|8025
1659536100000|2022-08-03 14:15:00|13131.3|13130.3|13097|13096|13141.4|13140.4|13087.9|13086.9|11912
1659536400000|2022-08-03 14:20:00|13096.5|13095.5|13097.3|13096.3|13108.8|13107.8|13085|13084|10664
1659536700000|2022-08-03 14:25:00|13097.8|13096.8|13110.8|13109.8|13122|13121|13091.5|13090.5|8532
1659537000000|2022-08-03 14:30:00|13110.9|13109.9|13073.8|13072.8|13117|13116|13066.5|13065.5|11039
1659537300000|2022-08-03 14:35:00|13074.5|13073.5|13080.3|13079.3|13089.5|13088.5|13042.3|13041.3|13381
1659537600000|2022-08-03 14:40:00|13080.5|13079.5|13090.2|13089.2|13095.5|13094.5|13059|13058|7804
1659537900000|2022-08-03 14:45:00|13089.5|13088.5|13110.4|13109.4|13115.9|13114.9|13084.9|13083.9|6822
1659538200000|2022-08-03 14:50:00|13111|13110|13116.8|13115.8|13125.5|13124.5|13104.3|13103.3|6346
1659538500000|2022-08-03 14:55:00|13116.5|13115.5|13122.2|13121.2|13125.4|13124.4|13113.5|13112.5|4315
1659538800000|2022-08-03 15:00:00|13122.3|13121.3|13121.9|13120.9|13136.3|13135.3|13111.8|13110.8|7777
1659539100000|2022-08-03 15:05:00|13121.8|13120.8|13140.8|13139.8|13140.9|13139.9|13119.8|13118.8|5902
1659539400000|2022-08-03 15:10:00|13141|13140|13158|13157|13166|13165|13135.9|13134.9|10812
1659539700000|2022-08-03 15:15:00|13157|13156|13145.3|13144.3|13166|13165|13142.4|13141.4|8297
1659540000000|2022-08-03 15:20:00|13145.5|13144.5|13162.3|13161.3|13164|13163|13144.8|13143.8|7567
1659540300000|2022-08-03 15:25:00|13162|13161|13162.7|13161.7|13173|13172|13155.3|13154.3|7121
1659540600000|2022-08-03 15:30:00|13162.8|13161.8|13159|13158|13167.3|13166.3|13150|13149|5915
1659540900000|2022-08-03 15:35:00|13159.2|13158.2|13190.5|13189.5|13191|13190|13158.5|13157.5|11105
1659541200000|2022-08-03 15:40:00|13190.7|13189.7|13191|13190|13197.5|13196.5|13182.4|13181.4|7952
1659541500000|2022-08-03 15:45:00|13191.2|13190.2|13190.5|13189.5|13203.3|13202.3|13188|13187|6663
1659541800000|2022-08-03 15:50:00|13189.5|13188.5|13186.5|13185.5|13190.8|13189.8|13173.9|13172.9|5328
1659542100000|2022-08-03 15:55:00|13187.2|13186.2|13201.5|13200.5|13204.7|13203.7|13185.5|13184.5|5600
1659542400000|2022-08-03 16:00:00|13202|13201|13194.5|13193.5|13203.3|13202.3|13185.2|13184.2|5036
1659542700000|2022-08-03 16:05:00|13194.4|13193.4|13186.8|13185.8|13203.8|13202.8|13183.3|13182.3|5813
1659543000000|2022-08-03 16:10:00|13187.5|13186.5|13183|13182|13188|13187|13169.7|13168.7|5744
1659543300000|2022-08-03 16:15:00|13183.2|13182.2|13190|13189|13190.5|13189.5|13168.5|13167.5|4964
1659543600000|2022-08-03 16:20:00|13189.5|13188.5|13200.7|13199.7|13206.8|13205.8|13188.8|13187.8|6490
1659543900000|2022-08-03 16:25:00|13200.3|13199.3|13190|13189|13202.3|13201.3|13188.5|13187.5|3911
1659544200000|2022-08-03 16:30:00|13190.3|13189.3|13214.2|13213.2|13222|13221|13188|13187|7742
1659544500000|2022-08-03 16:35:00|13214|13213|13219|13218|13224.3|13223.3|13209.2|13208.2|6304
1659544800000|2022-08-03 16:40:00|13217.9|13216.9|13229.5|13228.5|13233.4|13232.4|13213.9|13212.9|6488
1659545100000|2022-08-03 16:45:00|13229.6|13228.6|13246.9|13245.9|13247.3|13246.3|13226|13225|9342
1659545400000|2022-08-03 16:50:00|13246.8|13245.8|13242.9|13241.9|13256.4|13255.4|13241.4|13240.4|8189
1659545700000|2022-08-03 16:55:00|13243.1|13242.1|13237.8|13236.8|13251.1|13250.1|13234.6|13233.6|6176
1659546000000|2022-08-03 17:00:00|13237.9|13236.9|13253.3|13252.3|13253.3|13252.3|13236.9|13235.9|5644
1659546300000|2022-08-03 17:05:00|13253.1|13252.1|13253.6|13252.6|13257.3|13256.3|13241.6|13240.6|6279
1659546600000|2022-08-03 17:10:00|13253.9|13252.9|13248.6|13247.6|13258.4|13257.4|13242|13241|4386
1659546900000|2022-08-03 17:15:00|13249.6|13248.6|13241.6|13240.6|13255.8|13254.8|13241.4|13240.4|3496
1659547200000|2022-08-03 17:20:00|13241.8|13240.8|13243.1|13242.1|13246.9|13245.9|13226.9|13225.9|6250
1659547500000|2022-08-03 17:25:00|13243|13242|13248.9|13247.9|13255.9|13254.9|13240.1|13239.1|4155
1659547800000|2022-08-03 17:30:00|13248.4|13247.4|13254.1|13253.1|13256.4|13255.4|13240|13239|5254
1659548100000|2022-08-03 17:35:00|13254.4|13253.4|13240.4|13239.4|13255.3|13254.3|13236.6|13235.6|3949
1659548400000|2022-08-03 17:40:00|13240.1|13239.1|13244.1|13243.1|13246.1|13245.1|13231.8|13230.8|3576
1659548700000|2022-08-03 17:45:00|13244.4|13243.4|13248.1|13247.1|13248.1|13247.1|13230.4|13229.4|3472
1659549000000|2022-08-03 17:50:00|13248.4|13247.4|13254.8|13253.8|13254.9|13253.9|13246.8|13245.8|3514
1659549300000|2022-08-03 17:55:00|13254.5|13253.5|13247.9|13246.9|13255.4|13254.4|13238.5|13237.5|4219
1659549600000|2022-08-03 18:00:00|13248|13247|13247.1|13246.1|13251.9|13250.9|13233.9|13232.9|3823
1659549900000|2022-08-03 18:05:00|13247|13246|13247.3|13246.3|13252|13251|13240.6|13239.6|2443
1659550200000|2022-08-03 18:10:00|13247.5|13246.5|13251.4|13250.4|13254.1|13253.1|13239.6|13238.6|3508
1659550500000|2022-08-03 18:15:00|13251.1|13250.1|13266.6|13265.6|13268|13267|13247.5|13246.5|6187
1659550800000|2022-08-03 18:20:00|13268.6|13267.6|13271.9|13270.9|13275.3|13274.3|13265.8|13264.8|6665
1659551100000|2022-08-03 18:25:00|13271.5|13270.5|13262.8|13261.8|13274.6|13273.6|13259.6|13258.6|5597
1659551400000|2022-08-03 18:30:00|13262|13261|13265.1|13264.1|13270|13269|13258.4|13257.4|5826
1659551700000|2022-08-03 18:35:00|13265.3|13264.3|13264|13263|13275.9|13274.9|13263.6|13262.6|5465
1659552000000|2022-08-03 18:40:00|13263.9|13262.9|13255.9|13254.9|13268.3|13267.3|13243.1|13242.1|6572
1659552300000|2022-08-03 18:45:00|13256.1|13255.1|13259.4|13258.4|13265.6|13264.6|13245.4|13244.4|4502
1659552600000|2022-08-03 18:50:00|13259.5|13258.5|13263.6|13262.6|13268.1|13267.1|13250|13249|4059
1659552900000|2022-08-03 18:55:00|13263.8|13262.8|13259.1|13258.1|13270.3|13269.3|13257.4|13256.4|4092
1659553200000|2022-08-03 19:00:00|13259.4|13258.4|13271.9|13270.9|13272.9|13271.9|13249.5|13248.5|4259
1659553500000|2022-08-03 19:05:00|13272.1|13271.1|13262.9|13261.9|13277.1|13276.1|13261.6|13260.6|5955
1659553800000|2022-08-03 19:10:00|13262.6|13261.6|13255.6|13254.6|13264.9|13263.9|13246.9|13245.9|4921
1659554100000|2022-08-03 19:15:00|13255.9|13254.9|13257.4|13256.4|13261.3|13260.3|13243.6|13242.6|4831
1659554400000|2022-08-03 19:20:00|13257.3|13256.3|13255.3|13254.3|13265.3|13264.3|13251.6|13250.6|4116
1659554700000|2022-08-03 19:25:00|13255|13254|13252.4|13251.4|13256.5|13255.5|13247.8|13246.8|3094
1659555000000|2022-08-03 19:30:00|13252.5|13251.5|13263.4|13262.4|13264.5|13263.5|13248.9|13247.9|4392
1659555300000|2022-08-03 19:35:00|13263.1|13262.1|13269.5|13268.5|13272.3|13271.3|13262|13261|5869
1659555600000|2022-08-03 19:40:00|13269.8|13268.8|13286.8|13285.8|13289.5|13288.5|13265.8|13264.8|8236
1659555900000|2022-08-03 19:45:00|13285.9|13284.9|13268.3|13267.3|13286.9|13285.9|13261.6|13260.6|6723
1659556200000|2022-08-03 19:50:00|13275.5|13274.5|13275.3|13274.3|13287.9|13286.9|13267.9|13266.9|11444
1659556500000|2022-08-03 19:55:00|13275|13274|13251.5|13250.5|13275|13274|13246.3|13245.3|25021
1659556800000|2022-08-03 20:00:00|13249.7|13248.7|13232.8|13230.8|13250.6|13248.7|13231.9|13229.9|9607
1659557100000|2022-08-03 20:05:00|13232.9|13230.9|13223.4|13221.4|13235.7|13233.7|13222.7|13220.7|3464
1659557400000|2022-08-03 20:10:00|13223.2|13221.2|13233.7|13231.7|13234.3|13232.3|13222.7|13220.7|2282
1659557700000|2022-08-03 20:15:00|13233.6|13231.6|13229.9|13227.9|13234.7|13232.7|13229.1|13227.1|568
1659558000000|2022-08-03 20:20:00|13229.8|13227.8|13222.6|13220.6|13230.3|13228.3|13221.3|13219.3|763
1659558300000|2022-08-03 20:25:00|13222.9|13220.9|13227.4|13225.4|13228.2|13226.2|13222.1|13220.1|604
1659558600000|2022-08-03 20:30:00|13227.3|13225.3|13228.9|13226.9|13233.2|13231.2|13227.2|13225.2|604
1659558900000|2022-08-03 20:35:00|13229.1|13227.1|13233.2|13231.2|13234.7|13232.7|13228.7|13226.7|564
1659559200000|2022-08-03 20:40:00|13232.8|13230.8|13236.6|13234.6|13237.3|13235.3|13232.7|13230.7|452
1659559500000|2022-08-03 20:45:00|13236.9|13234.9|13231.8|13229.8|13237.9|13235.9|13231.2|13229.2|511
1659559800000|2022-08-03 20:50:00|13232.2|13230.2|13229.4|13227.4|13232.4|13230.4|13229.3|13227.3|322
1659560100000|2022-08-03 20:55:00|13229.3|13227.3|13229.1|13224.1|13230.6|13228.6|13225.8|13223.8|388
1659560400000|2022-08-03 21:00:00|13229.6|13224.6|13231.3|13226.3|13231.8|13226.8|13229.6|13224.6|0
1659560700000|2022-08-03 21:05:00|13231.4|13226.4|13231.5|13226.5|13233.3|13228.3|13231.3|13226.3|0
1659561000000|2022-08-03 21:10:00|13232|13227|13230.9|13225.9|13232|13227|13230.6|13225.6|0
1659561300000|2022-08-03 21:15:00|13231|13226|13231.2|13226.2|13232.7|13227.7|13230.5|13225.5|0
1659561600000|2022-08-03 21:20:00|13231.1|13226.1|13232.7|13227.7|13233|13228|13230.8|13225.8|0
1659561900000|2022-08-03 21:25:00|13232.8|13227.8|13234.7|13229.7|13235.3|13230.3|13232.8|13227.8|0
1659562200000|2022-08-03 21:30:00|13234.8|13229.8|13235.2|13230.2|13235.4|13230.4|13234.7|13229.7|0
1659562500000|2022-08-03 21:35:00|13235.5|13230.5|13234.9|13229.9|13235.8|13230.8|13234.9|13229.9|0
1659562800000|2022-08-03 21:40:00|13235.1|13230.1|13234.9|13229.9|13235.2|13230.2|13234.8|13229.8|0
1659563100000|2022-08-03 21:45:00|13235|13230|13234.9|13229.9|13235.5|13230.5|13234.8|13229.8|0
1659563400000|2022-08-03 21:50:00|13235|13230|13233.7|13228.7|13235.3|13230.3|13233.7|13228.7|0
1659563700000|2022-08-03 21:55:00|13233.9|13228.9|13235.2|13230.2|13235.6|13230.6|13233.6|13228.6|0
1659564000000|2022-08-03 22:00:00|13226.9|13224.9|13214.1|13212.1|13230.4|13228.4|13212.1|13210.1|820
1659564300000|2022-08-03 22:05:00|13213.9|13211.9|13216.1|13214.1|13217.9|13215.9|13213.2|13211.2|428
1659564600000|2022-08-03 22:10:00|13216.8|13214.8|13219.2|13217.2|13219.4|13217.4|13213.7|13211.7|265
1659564900000|2022-08-03 22:15:00|13219.4|13217.4|13219.1|13217.1|13221.6|13219.6|13217.1|13215.1|138
1659565200000|2022-08-03 22:20:00|13218.9|13216.9|13221.1|13219.1|13222.4|13220.4|13218.6|13216.6|130
1659565500000|2022-08-03 22:25:00|13220.9|13218.9|13219.1|13217.1|13221.8|13219.8|13218.4|13216.4|76
1659565800000|2022-08-03 22:30:00|13219.3|13217.3|13213.6|13211.6|13220.9|13218.9|13213.6|13211.6|165
1659566100000|2022-08-03 22:35:00|13213.7|13211.7|13210.7|13208.7|13217.3|13215.3|13209.9|13207.9|233
1659566400000|2022-08-03 22:40:00|13210.8|13208.8|13210.7|13208.7|13214.6|13212.6|13208.3|13206.3|242
1659566700000|2022-08-03 22:45:00|13210.4|13208.4|13223.1|13221.1|13225.8|13223.8|13210.3|13208.3|357
1659567000000|2022-08-03 22:50:00|13223.2|13221.2|13221.3|13219.3|13226.3|13224.3|13219.4|13217.4|195
1659567300000|2022-08-03 22:55:00|13221.4|13219.4|13222.4|13220.4|13225.3|13223.3|13221.3|13219.3|212
1659567600000|2022-08-03 23:00:00|13222.6|13220.6|13217.6|13215.6|13222.6|13220.6|13213.3|13211.3|295
1659567900000|2022-08-03 23:05:00|13217.1|13215.1|13217.8|13215.8|13218.1|13216.1|13214.3|13212.3|70
1659568200000|2022-08-03 23:10:00|13217.9|13215.9|13215.4|13213.4|13218.3|13216.3|13215.3|13213.3|101
1659568500000|2022-08-03 23:15:00|13215.6|13213.6|13214.9|13212.9|13215.8|13213.8|13212.8|13210.8|127
1659568800000|2022-08-03 23:20:00|13215.1|13213.1|13216.8|13214.8|13217.2|13215.2|13213.3|13211.3|84
1659569100000|2022-08-03 23:25:00|13216.7|13214.7|13217.3|13215.3|13219.8|13217.8|13215.9|13213.9|172
1659569400000|2022-08-03 23:30:00|13217.4|13215.4|13214.6|13212.6|13217.9|13215.9|13213.3|13211.3|150
1659569700000|2022-08-03 23:35:00|13214.4|13212.4|13213.1|13211.1|13217.8|13215.8|13212.9|13210.9|114
1659570000000|2022-08-03 23:40:00|13212.9|13210.9|13216.9|13214.9|13217.2|13215.2|13212.7|13210.7|106
1659570300000|2022-08-03 23:45:00|13216.6|13214.6|13218.6|13216.6|13219.1|13217.1|13213.3|13211.3|178
1659570600000|2022-08-03 23:50:00|13218.7|13216.7|13218.3|13216.3|13219.3|13217.3|13216.4|13214.4|86
1659570900000|2022-08-03 23:55:00|13217.8|13215.8|13213.1|13211.1|13219.2|13217.2|13212.9|13210.9|159
1659571200000|2022-08-04 00:00:00|13212.6|13210.6|13209.3|13207.3|13212.6|13210.6|13206.4|13204.4|461
1659571500000|2022-08-04 00:05:00|13209.4|13207.4|13211.8|13209.8|13212.7|13210.7|13208.1|13206.1|204
1659571800000|2022-08-04 00:10:00|13211.7|13209.7|13215.8|13213.8|13219.3|13217.3|13211.7|13209.7|270
1659572100000|2022-08-04 00:15:00|13216.4|13214.4|13221.4|13219.4|13222.2|13220.2|13215.7|13213.7|288
1659572400000|2022-08-04 00:20:00|13221.6|13219.6|13226.6|13224.6|13231.8|13229.8|13221.6|13219.6|563
1659572700000|2022-08-04 00:25:00|13226.8|13224.8|13234.6|13232.6|13237.1|13235.1|13226.2|13224.2|440
1659573000000|2022-08-04 00:30:00|13234.4|13232.4|13235.3|13233.3|13243.1|13241.1|13233.1|13231.1|597
1659573300000|2022-08-04 00:35:00|13235.4|13233.4|13231.6|13229.6|13238.2|13236.2|13230.2|13228.2|223
1659573600000|2022-08-04 00:40:00|13231.7|13229.7|13230.8|13228.8|13239.2|13237.2|13230.7|13228.7|351
1659573900000|2022-08-04 00:45:00|13231.2|13229.2|13234.6|13232.6|13235.6|13233.6|13228.7|13226.7|169
1659574200000|2022-08-04 00:50:00|13234.4|13232.4|13235.8|13233.8|13236.9|13234.9|13232.8|13230.8|176
1659574500000|2022-08-04 00:55:00|13235.9|13233.9|13244.1|13242.1|13245.2|13243.2|13235.8|13233.8|362
1659574800000|2022-08-04 01:00:00|13244.2|13242.2|13235.1|13233.1|13244.2|13242.2|13233.8|13231.8|290
1659575100000|2022-08-04 01:05:00|13234.4|13232.4|13239.1|13237.1|13241.3|13239.3|13233.3|13231.3|173
1659575400000|2022-08-04 01:10:00|13239.2|13237.2|13232.9|13230.9|13239.8|13237.8|13232.2|13230.2|193
1659575700000|2022-08-04 01:15:00|13233.1|13231.1|13240.7|13238.7|13242.8|13240.8|13231.9|13229.9|266
1659576000000|2022-08-04 01:20:00|13240.8|13238.8|13240.2|13238.2|13247.4|13245.4|13239.8|13237.8|445
1659576300000|2022-08-04 01:25:00|13240.3|13238.3|13241.2|13239.2|13244.3|13242.3|13238.6|13236.6|210
1659576600000|2022-08-04 01:30:00|13241.4|13239.4|13242.7|13240.7|13246.1|13244.1|13238.2|13236.2|318
1659576900000|2022-08-04 01:35:00|13242.6|13240.6|13249.1|13247.1|13250.3|13248.3|13241.4|13239.4|315
1659577200000|2022-08-04 01:40:00|13248.9|13246.9|13244.4|13242.4|13250.3|13248.3|13242.1|13240.1|231
1659577500000|2022-08-04 01:45:00|13243.7|13241.7|13239.7|13237.7|13247.6|13245.6|13237.8|13235.8|251
1659577800000|2022-08-04 01:50:00|13239.8|13237.8|13237.2|13235.2|13240.6|13238.6|13236.4|13234.4|199
1659578100000|2022-08-04 01:55:00|13237.3|13235.3|13237.3|13235.3|13240.4|13238.4|13236.1|13234.1|126
1659578400000|2022-08-04 02:00:00|13237.2|13235.2|13241.6|13239.6|13242.3|13240.3|13234.6|13232.6|185
1659578700000|2022-08-04 02:05:00|13242.2|13240.2|13240.9|13238.9|13242.3|13240.3|13239.7|13237.7|100
1659579000000|2022-08-04 02:10:00|13241.1|13239.1|13233.3|13231.3|13241.2|13239.2|13230.4|13228.4|296
1659579300000|2022-08-04 02:15:00|13233.4|13231.4|13235.1|13233.1|13235.2|13233.2|13231.3|13229.3|115
1659579600000|2022-08-04 02:20:00|13235.2|13233.2|13232.1|13230.1|13236.2|13234.2|13231.1|13229.1|122
1659579900000|2022-08-04 02:25:00|13231.9|13229.9|13230.6|13228.6|13232.3|13230.3|13227.4|13225.4|323
1659580200000|2022-08-04 02:30:00|13230.7|13228.7|13230.1|13228.1|13232.4|13230.4|13226.9|13224.9|194
1659580500000|2022-08-04 02:35:00|13230.3|13228.3|13225.3|13223.3|13231.6|13229.6|13222.1|13220.1|404
1659580800000|2022-08-04 02:40:00|13225.4|13223.4|13225.7|13223.7|13226.8|13224.8|13222.3|13220.3|158
1659581100000|2022-08-04 02:45:00|13226.3|13224.3|13228.9|13226.9|13229.8|13227.8|13224.8|13222.8|191
1659581400000|2022-08-04 02:50:00|13228.8|13226.8|13228.1|13226.1|13229.6|13227.6|13226.3|13224.3|69
1659581700000|2022-08-04 02:55:00|13227.7|13225.7|13233.1|13231.1|13234.1|13232.1|13226.3|13224.3|206
1659582000000|2022-08-04 03:00:00|13233.2|13231.2|13228.4|13226.4|13233.8|13231.8|13227.1|13225.1|185
1659582300000|2022-08-04 03:05:00|13228.3|13226.3|13232.6|13230.6|13233.1|13231.1|13226.4|13224.4|138
1659582600000|2022-08-04 03:10:00|13232.4|13230.4|13232.1|13230.1|13232.9|13230.9|13228.1|13226.1|158
1659582900000|2022-08-04 03:15:00|13231.9|13229.9|13232.2|13230.2|13233.2|13231.2|13230.6|13228.6|46
1659583200000|2022-08-04 03:20:00|13232.1|13230.1|13230.9|13228.9|13233.1|13231.1|13229.8|13227.8|120
1659583500000|2022-08-04 03:25:00|13231.1|13229.1|13224.1|13222.1|13231.1|13229.1|13223.9|13221.9|224
1659583800000|2022-08-04 03:30:00|13224.3|13222.3|13224.4|13222.4|13227.2|13225.2|13220.1|13218.1|299
1659584100000|2022-08-04 03:35:00|13224.1|13222.1|13223.7|13221.7|13225.1|13223.1|13220.4|13218.4|193
1659584400000|2022-08-04 03:40:00|13223.8|13221.8|13216.2|13214.2|13224.9|13222.9|13216.1|13214.1|297
1659584700000|2022-08-04 03:45:00|13216.9|13214.9|13210.8|13208.8|13217.1|13215.1|13208.8|13206.8|609
1659585000000|2022-08-04 03:50:00|13211.1|13209.1|13214.6|13212.6|13214.8|13212.8|13209.6|13207.6|171
1659585300000|2022-08-04 03:55:00|13214.3|13212.3|13217.8|13215.8|13218.2|13216.2|13212.7|13210.7|271
1659585600000|2022-08-04 04:00:00|13217.7|13215.7|13220.1|13218.1|13220.3|13218.3|13216.8|13214.8|123
1659585900000|2022-08-04 04:05:00|13219.9|13217.9|13220.7|13218.7|13222.9|13220.9|13218.2|13216.2|169
1659586200000|2022-08-04 04:10:00|13220.6|13218.6|13222.3|13220.3|13224.4|13222.4|13220.4|13218.4|327
1659586500000|2022-08-04 04:15:00|13222.4|13220.4|13220.8|13218.8|13222.8|13220.8|13219.3|13217.3|134
1659586800000|2022-08-04 04:20:00|13221.1|13219.1|13219.3|13217.3|13222.1|13220.1|13218.2|13216.2|100
1659587100000|2022-08-04 04:25:00|13219.2|13217.2|13220.8|13218.8|13222.1|13220.1|13218.6|13216.6|266
1659587400000|2022-08-04 04:30:00|13220.9|13218.9|13227.1|13225.1|13227.2|13225.2|13220.8|13218.8|157
1659587700000|2022-08-04 04:35:00|13227.2|13225.2|13224.1|13222.1|13229.3|13227.3|13223.8|13221.8|247
1659588000000|2022-08-04 04:40:00|13223.9|13221.9|13223.8|13221.8|13225.2|13223.2|13222.8|13220.8|115
1659588300000|2022-08-04 04:45:00|13223.9|13221.9|13224.8|13222.8|13226.3|13224.3|13223.7|13221.7|138
1659588600000|2022-08-04 04:50:00|13225.8|13223.8|13223.6|13221.6|13228.2|13226.2|13223.6|13221.6|158
1659588900000|2022-08-04 04:55:00|13223.7|13221.7|13223.1|13221.1|13226.3|13224.3|13221.3|13219.3|182
1659589200000|2022-08-04 05:00:00|13222.8|13220.8|13221.2|13219.2|13228.4|13226.4|13220.3|13218.3|246
1659589500000|2022-08-04 05:05:00|13221.1|13219.1|13216.1|13214.1|13221.2|13219.2|13215.3|13213.3|227
1659589800000|2022-08-04 05:10:00|13216.2|13214.2|13216.8|13214.8|13219.9|13217.9|13214.8|13212.8|151
1659590100000|2022-08-04 05:15:00|13216.7|13214.7|13223.2|13221.2|13224.9|13222.9|13216.1|13214.1|220
1659590400000|2022-08-04 05:20:00|13223.1|13221.1|13225.9|13223.9|13226.8|13224.8|13219.9|13217.9|155
1659590700000|2022-08-04 05:25:00|13226.1|13224.1|13223.7|13221.7|13228.7|13226.7|13222.2|13220.2|199
1659591000000|2022-08-04 05:30:00|13223.6|13221.6|13226.8|13224.8|13229.6|13227.6|13219.1|13217.1|280
1659591300000|2022-08-04 05:35:00|13226.9|13224.9|13224.6|13222.6|13229.4|13227.4|13224.1|13222.1|142
1659591600000|2022-08-04 05:40:00|13224.4|13222.4|13224.3|13222.3|13229.2|13227.2|13223.1|13221.1|146
1659591900000|2022-08-04 05:45:00|13224.2|13222.2|13220.7|13218.7|13224.6|13222.6|13217.8|13215.8|244
1659592200000|2022-08-04 05:50:00|13220.6|13218.6|13225.8|13223.8|13228.6|13226.6|13218.9|13216.9|319
1659592500000|2022-08-04 05:55:00|13225.9|13223.9|13217.7|13215.7|13228.2|13226.2|13215.8|13213.8|338
1659592800000|2022-08-04 06:00:00|13217.8|13215.8|13219.6|13217.6|13220.8|13218.8|13211.8|13209.8|545
1659593100000|2022-08-04 06:05:00|13219.4|13217.4|13220.7|13218.7|13225.3|13223.3|13218.4|13216.4|301
1659593400000|2022-08-04 06:10:00|13221.7|13219.7|13220.9|13218.9|13222.8|13220.8|13215.4|13213.4|314
1659593700000|2022-08-04 06:15:00|13220.8|13218.8|13217.4|13215.4|13221.3|13219.3|13214.1|13212.1|259
1659594000000|2022-08-04 06:20:00|13217.6|13215.6|13219.7|13217.7|13221.9|13219.9|13215.3|13213.3|165
1659594300000|2022-08-04 06:25:00|13219.8|13217.8|13220.2|13218.2|13225.1|13223.1|13219.3|13217.3|185
1659594600000|2022-08-04 06:30:00|13218.7|13216.7|13224.8|13222.8|13225.7|13223.7|13215.9|13213.9|232
1659594900000|2022-08-04 06:35:00|13224.7|13222.7|13222.6|13220.6|13225.3|13223.3|13220.2|13218.2|179
1659595200000|2022-08-04 06:40:00|13222.7|13220.7|13221.8|13219.8|13224.8|13222.8|13219.8|13217.8|152
1659595500000|2022-08-04 06:45:00|13221.7|13219.7|13220.7|13218.7|13222.7|13220.7|13219.7|13217.7|131
1659595800000|2022-08-04 06:50:00|13220.6|13218.6|13218.2|13216.2|13221.7|13219.7|13216.2|13214.2|189
1659596100000|2022-08-04 06:55:00|13218.6|13216.6|13215.8|13213.8|13221.1|13219.1|13213.9|13211.9|240
1659596400000|2022-08-04 07:00:00|13215.2|13213.2|13222.4|13220.4|13225.7|13223.7|13207.8|13205.8|1012
1659596700000|2022-08-04 07:05:00|13222.6|13220.6|13234.8|13232.8|13236.8|13234.8|13219.1|13217.1|801
1659597000000|2022-08-04 07:10:00|13234.9|13232.9|13231.2|13229.2|13234.9|13232.9|13225.4|13223.4|530
1659597300000|2022-08-04 07:15:00|13231.1|13229.1|13238.2|13236.2|13240.8|13238.8|13227.8|13225.8|581
1659597600000|2022-08-04 07:20:00|13238.1|13236.1|13242.3|13240.3|13243.6|13241.6|13230.3|13228.3|614
1659597900000|2022-08-04 07:25:00|13241.8|13239.8|13245.1|13243.1|13246.4|13244.4|13239.9|13237.9|539
1659598200000|2022-08-04 07:30:00|13244.9|13242.9|13240.9|13238.9|13251.9|13249.9|13240.4|13238.4|800
1659598500000|2022-08-04 07:35:00|13240.8|13238.8|13236.9|13234.9|13244.1|13242.1|13236.4|13234.4|706
1659598800000|2022-08-04 07:40:00|13237.3|13235.3|13236.3|13234.3|13238.8|13236.8|13233.6|13231.6|491
1659599100000|2022-08-04 07:45:00|13236.2|13234.2|13235.3|13233.3|13237.8|13235.8|13232.4|13230.4|453
1659599400000|2022-08-04 07:50:00|13235.4|13233.4|13233.6|13231.6|13240.6|13238.6|13233.2|13231.2|362
1659599700000|2022-08-04 07:55:00|13233.4|13231.4|13237.3|13235.3|13241.3|13239.3|13231.8|13229.8|441
1659600000000|2022-08-04 08:00:00|13237.4|13235.4|13229.6|13227.6|13239.3|13237.3|13226.3|13224.3|683
1659600300000|2022-08-04 08:05:00|13229.7|13227.7|13231.4|13229.4|13231.7|13229.7|13227.6|13225.6|616
1659600600000|2022-08-04 08:10:00|13231.3|13229.3|13234.6|13232.6|13235.6|13233.6|13225.7|13223.7|593
1659600900000|2022-08-04 08:15:00|13234.7|13232.7|13249.1|13247.1|13249.7|13247.7|13234.6|13232.6|875
1659601200000|2022-08-04 08:20:00|13248.9|13246.9|13246.7|13244.7|13249.6|13247.6|13243.9|13241.9|428
1659601500000|2022-08-04 08:25:00|13246.6|13244.6|13242.8|13240.8|13247.3|13245.3|13239.8|13237.8|676
1659601800000|2022-08-04 08:30:00|13243.1|13241.1|13239.7|13237.7|13243.8|13241.8|13238.8|13236.8|440
1659602100000|2022-08-04 08:35:00|13239.4|13237.4|13237.4|13235.4|13240.9|13238.9|13235.6|13233.6|511
1659602400000|2022-08-04 08:40:00|13237.8|13235.8|13234.3|13232.3|13237.8|13235.8|13232.1|13230.1|392
1659602700000|2022-08-04 08:45:00|13234.2|13232.2|13233.1|13231.1|13236.1|13234.1|13232.6|13230.6|283
1659603000000|2022-08-04 08:50:00|13232.6|13230.6|13236.8|13234.8|13237.4|13235.4|13230.1|13228.1|228
1659603300000|2022-08-04 08:55:00|13236.6|13234.6|13234.4|13232.4|13237.2|13235.2|13233.6|13231.6|217
1659603600000|2022-08-04 09:00:00|13234.6|13232.6|13235.3|13233.3|13236.9|13234.9|13233.8|13231.8|278
1659603900000|2022-08-04 09:05:00|13235.2|13233.2|13234.2|13232.2|13235.4|13233.4|13224.3|13222.3|492
1659604200000|2022-08-04 09:10:00|13234.1|13232.1|13241.3|13239.3|13243.3|13241.3|13234.1|13232.1|567
1659604500000|2022-08-04 09:15:00|13241.2|13239.2|13244.9|13242.9|13247.1|13245.1|13239.4|13237.4|403
1659604800000|2022-08-04 09:20:00|13244.8|13242.8|13248.8|13246.8|13249.2|13247.2|13243.3|13241.3|379
1659605100000|2022-08-04 09:25:00|13248.9|13246.9|13266.1|13264.1|13267.3|13265.3|13248.7|13246.7|1140
1659605400000|2022-08-04 09:30:00|13265.9|13263.9|13250.7|13248.7|13266.1|13264.1|13250.2|13248.2|828
1659605700000|2022-08-04 09:35:00|13250.6|13248.6|13257.8|13255.8|13259.3|13257.3|13250.1|13248.1|537
1659606000000|2022-08-04 09:40:00|13257.6|13255.6|13255.1|13253.1|13258.7|13256.7|13253.4|13251.4|303
1659606300000|2022-08-04 09:45:00|13255.2|13253.2|13272.4|13270.4|13273.2|13271.2|13254.8|13252.8|877
1659606600000|2022-08-04 09:50:00|13272.3|13270.3|13271.1|13269.1|13275.8|13273.8|13269.9|13267.9|753
1659606900000|2022-08-04 09:55:00|13270.7|13268.7|13274.7|13272.7|13276.9|13274.9|13268.4|13266.4|638
1659607200000|2022-08-04 10:00:00|13274.6|13272.6|13296.6|13294.6|13297.2|13295.2|13271.8|13269.8|1782
1659607500000|2022-08-04 10:05:00|13296.7|13294.7|13292.8|13290.8|13305.1|13303.1|13290.8|13288.8|1796
1659607800000|2022-08-04 10:10:00|13292.7|13290.7|13301.8|13299.8|13301.8|13299.8|13285.4|13283.4|1270
1659608100000|2022-08-04 10:15:00|13301.7|13299.7|13309.4|13307.4|13311.4|13309.4|13301.1|13299.1|1474
1659608400000|2022-08-04 10:20:00|13309.3|13307.3|13310.1|13308.1|13315.1|13313.1|13304.9|13302.9|996
1659608700000|2022-08-04 10:25:00|13309.6|13307.6|13313.2|13311.2|13315.8|13313.8|13304.9|13302.9|730
1659609000000|2022-08-04 10:30:00|13313.4|13311.4|13325.6|13323.6|13327.6|13325.6|13307.8|13305.8|1344
1659609300000|2022-08-04 10:35:00|13326.1|13324.1|13332.3|13330.3|13333.9|13331.9|13320.1|13318.1|1442
1659609600000|2022-08-04 10:40:00|13332.6|13330.6|13320.9|13318.9|13334.2|13332.2|13320.3|13318.3|881
1659609900000|2022-08-04 10:45:00|13320.8|13318.8|13321.6|13319.6|13325.1|13323.1|13317.9|13315.9|673
1659610200000|2022-08-04 10:50:00|13321.4|13319.4|13316.1|13314.1|13323.2|13321.2|13313.7|13311.7|714
1659610500000|2022-08-04 10:55:00|13315.4|13313.4|13314.3|13312.3|13318.6|13316.6|13311.1|13309.1|595
1659610800000|2022-08-04 11:00:00|13313.7|13311.7|13307.6|13305.6|13317.1|13315.1|13301.2|13299.2|1708
1659611100000|2022-08-04 11:05:00|13307.4|13305.4|13296.3|13294.3|13314.1|13312.1|13294.4|13292.4|1194
1659611400000|2022-08-04 11:10:00|13296.8|13294.8|13291.1|13289.1|13297.8|13295.8|13287.9|13285.9|864
1659611700000|2022-08-04 11:15:00|13291.4|13289.4|13285.6|13283.6|13294.8|13292.8|13282.8|13280.8|1030
1659612000000|2022-08-04 11:20:00|13285.4|13283.4|13275.7|13273.7|13285.9|13283.9|13275.6|13273.6|1109
1659612300000|2022-08-04 11:25:00|13275.8|13273.8|13276.4|13274.4|13283.1|13281.1|13273.3|13271.3|776
1659612600000|2022-08-04 11:30:00|13276.6|13274.6|13287.9|13285.9|13289.8|13287.8|13273.8|13271.8|851
1659612900000|2022-08-04 11:35:00|13288.1|13286.1|13292.3|13290.3|13292.3|13290.3|13283.6|13281.6|595
1659613200000|2022-08-04 11:40:00|13292.1|13290.1|13284.8|13282.8|13294.2|13292.2|13284.3|13282.3|1032
1659613500000|2022-08-04 11:45:00|13284.9|13282.9|13278.9|13276.9|13284.9|13282.9|13271.6|13269.6|1050
1659613800000|2022-08-04 11:50:00|13279.1|13277.1|13266.8|13264.8|13280.6|13278.6|13266.8|13264.8|757
1659614100000|2022-08-04 11:55:00|13266.9|13264.9|13251.7|13249.7|13270.3|13268.3|13250.7|13248.7|1719
1659614400000|2022-08-04 12:00:00|13252.6|13250.6|13264.8|13262.8|13267.6|13265.6|13246.2|13244.2|1607
1659614700000|2022-08-04 12:05:00|13264.9|13262.9|13261.7|13259.7|13271.2|13269.2|13261.7|13259.7|867
1659615000000|2022-08-04 12:10:00|13262.1|13260.1|13256.2|13254.2|13267.9|13265.9|13256.2|13254.2|1283
1659615300000|2022-08-04 12:15:00|13256.1|13254.1|13269.1|13267.1|13269.8|13267.8|13255.9|13253.9|1045
1659615600000|2022-08-04 12:20:00|13268.8|13266.8|13271.3|13269.3|13273.3|13271.3|13262.4|13260.4|1245
1659615900000|2022-08-04 12:25:00|13270.9|13268.9|13273.7|13271.7|13274.8|13272.8|13267.1|13265.1|915
1659616200000|2022-08-04 12:30:00|13273.2|13271.2|13283.6|13281.6|13284.8|13282.8|13260.4|13258.4|1712
1659616500000|2022-08-04 12:35:00|13284.1|13282.1|13293.1|13291.1|13293.8|13291.8|13277.8|13275.8|1833
1659616800000|2022-08-04 12:40:00|13292.8|13290.8|13289.1|13287.1|13294.6|13292.6|13285.2|13283.2|1116
1659617100000|2022-08-04 12:45:00|13288.9|13286.9|13287.9|13285.9|13290.1|13288.1|13274.7|13272.7|1319
1659617400000|2022-08-04 12:50:00|13287.6|13285.6|13299.4|13297.4|13301.8|13299.8|13283.1|13281.1|1472
1659617700000|2022-08-04 12:55:00|13299.6|13297.6|13296.6|13294.6|13299.9|13297.9|13292.2|13290.2|783
1659618000000|2022-08-04 13:00:00|13296.4|13294.4|13263.7|13261.7|13296.7|13294.7|13259.8|13257.8|2451
1659618300000|2022-08-04 13:05:00|13264.3|13262.3|13261.6|13259.6|13273.2|13271.2|13255.8|13253.8|1915
1659618600000|2022-08-04 13:10:00|13261.4|13259.4|13267.3|13265.3|13273.1|13271.1|13260.2|13258.2|988
1659618900000|2022-08-04 13:15:00|13266.9|13264.9|13256.2|13254.2|13274.4|13272.4|13250.7|13248.7|2149
1659619200000|2022-08-04 13:20:00|13256.3|13254.3|13263.7|13261.7|13263.7|13261.7|13250.2|13248.2|1648
1659619500000|2022-08-04 13:25:00|13263.9|13261.9|13252.2|13250.2|13263.9|13261.9|13244.1|13242.1|2666
1659619800000|2022-08-04 13:30:00|13251.7|13250.7|13260.3|13259.3|13269.2|13268.2|13223.7|13222.7|18101
1659620100000|2022-08-04 13:35:00|13261.1|13260.1|13235.3|13234.3|13292.6|13291.6|13230.7|13229.7|14912
1659620400000|2022-08-04 13:40:00|13235.1|13234.1|13303.8|13302.8|13306.4|13305.4|13234.7|13233.7|13119
1659620700000|2022-08-04 13:45:00|13303.7|13302.7|13288.3|13287.3|13316.9|13315.9|13287.7|13286.7|9740
1659621000000|2022-08-04 13:50:00|13288.6|13287.6|13272.7|13271.7|13299.9|13298.9|13241.8|13240.8|10752
1659621300000|2022-08-04 13:55:00|13272.2|13271.2|13283.2|13282.2|13303.6|13302.6|13263.4|13262.4|7555
1659621600000|2022-08-04 14:00:00|13283.4|13282.4|13298.4|13297.4|13311.4|13310.4|13267.4|13266.4|8911
1659621900000|2022-08-04 14:05:00|13298.7|13297.7|13276.9|13275.9|13308.7|13307.7|13267.2|13266.2|8094
1659622200000|2022-08-04 14:10:00|13277.3|13276.3|13257.8|13256.8|13285.9|13284.9|13248.9|13247.9|7932
1659622500000|2022-08-04 14:15:00|13257.4|13256.4|13233.9|13232.9|13274.3|13273.3|13209.7|13208.7|11942
1659622800000|2022-08-04 14:20:00|13235.9|13234.9|13236.8|13235.8|13251.8|13250.8|13220.8|13219.8|7756
1659623100000|2022-08-04 14:25:00|13237.2|13236.2|13219.3|13218.3|13248.9|13247.9|13212.6|13211.6|6434
1659623400000|2022-08-04 14:30:00|13219.2|13218.2|13184.8|13183.8|13225.3|13224.3|13183.8|13182.8|10437
1659623700000|2022-08-04 14:35:00|13184.1|13183.1|13171.9|13170.9|13187.7|13186.7|13162.8|13161.8|9323
1659624000000|2022-08-04 14:40:00|13172.2|13171.2|13181.3|13180.3|13190.3|13189.3|13163.2|13162.2|7845
1659624300000|2022-08-04 14:45:00|13181.7|13180.7|13211.4|13210.4|13218.3|13217.3|13176.2|13175.2|9265
1659624600000|2022-08-04 14:50:00|13211.6|13210.6|13216.9|13215.9|13226.4|13225.4|13205.4|13204.4|5816
1659624900000|2022-08-04 14:55:00|13218.2|13217.2|13232.9|13231.9|13242.7|13241.7|13216.3|13215.3|7034
1659625200000|2022-08-04 15:00:00|13233.2|13232.2|13220.7|13219.7|13246.1|13245.1|13220.4|13219.4|6225
1659625500000|2022-08-04 15:05:00|13221.1|13220.1|13222.4|13221.4|13240.1|13239.1|13219.4|13218.4|5461
1659625800000|2022-08-04 15:10:00|13221.9|13220.9|13185.2|13184.2|13233.4|13232.4|13184.2|13183.2|7120
1659626100000|2022-08-04 15:15:00|13183.9|13182.9|13207.7|13206.7|13215.7|13214.7|13176.9|13175.9|6565
1659626400000|2022-08-04 15:20:00|13208.4|13207.4|13198.9|13197.9|13231.4|13230.4|13197.1|13196.1|6231
1659626700000|2022-08-04 15:25:00|13198.7|13197.7|13200.7|13199.7|13213.4|13212.4|13187.8|13186.8|4375
1659627000000|2022-08-04 15:30:00|13201.2|13200.2|13208.4|13207.4|13216.2|13215.2|13194.1|13193.1|4381
1659627300000|2022-08-04 15:35:00|13209.2|13208.2|13182.7|13181.7|13214.7|13213.7|13182.4|13181.4|4413
1659627600000|2022-08-04 15:40:00|13183.4|13182.4|13214.2|13213.2|13220.6|13219.6|13181.7|13180.7|5567
1659627900000|2022-08-04 15:45:00|13214.7|13213.7|13240.9|13239.9|13243.8|13242.8|13214.6|13213.6|5431
1659628200000|2022-08-04 15:50:00|13240.7|13239.7|13261.2|13260.2|13265.9|13264.9|13237.9|13236.9|6588
1659628500000|2022-08-04 15:55:00|13261.3|13260.3|13262.8|13261.8|13269.2|13268.2|13256.1|13255.1|4663
1659628800000|2022-08-04 16:00:00|13262.4|13261.4|13247.4|13246.4|13270.2|13269.2|13246.8|13245.8|6595
1659629100000|2022-08-04 16:05:00|13247.3|13246.3|13268.3|13267.3|13270.2|13269.2|13244.9|13243.9|4632
1659629400000|2022-08-04 16:10:00|13268.2|13267.2|13278.4|13277.4|13289.9|13288.9|13263.9|13262.9|6160
1659629700000|2022-08-04 16:15:00|13278.6|13277.6|13271.1|13270.1|13278.6|13277.6|13264.8|13263.8|3657
1659630000000|2022-08-04 16:20:00|13271.7|13270.7|13286.4|13285.4|13287.6|13286.6|13266.6|13265.6|3321
1659630300000|2022-08-04 16:25:00|13286.7|13285.7|13287.4|13286.4|13292.3|13291.3|13281.2|13280.2|3105
1659630600000|2022-08-04 16:30:00|13287.6|13286.6|13278.2|13277.2|13288.6|13287.6|13267.9|13266.9|4586
1659630900000|2022-08-04 16:35:00|13279.4|13278.4|13273.2|13272.2|13281.2|13280.2|13266.7|13265.7|3865
1659631200000|2022-08-04 16:40:00|13272.9|13271.9|13262.3|13261.3|13274.6|13273.6|13251.1|13250.1|4600
1659631500000|2022-08-04 16:45:00|13262.2|13261.2|13227.8|13226.8|13264.2|13263.2|13221.8|13220.8|6938
1659631800000|2022-08-04 16:50:00|13227.7|13226.7|13237.7|13236.7|13242.4|13241.4|13224.7|13223.7|4052
1659632100000|2022-08-04 16:55:00|13237.8|13236.8|13227.4|13226.4|13240.7|13239.7|13226.9|13225.9|2927
1659632400000|2022-08-04 17:00:00|13227.2|13226.2|13234.7|13233.7|13250.9|13249.9|13226.9|13225.9|4873
1659632700000|2022-08-04 17:05:00|13234.9|13233.9|13254.4|13253.4|13258.9|13257.9|13229.4|13228.4|4414
1659633000000|2022-08-04 17:10:00|13254.2|13253.2|13262.4|13261.4|13265.9|13264.9|13249.4|13248.4|3089
1659633300000|2022-08-04 17:15:00|13262.2|13261.2|13268.7|13267.7|13271.2|13270.2|13259.9|13258.9|3404
1659633600000|2022-08-04 17:20:00|13268.8|13267.8|13273.6|13272.6|13280.4|13279.4|13253.4|13252.4|5557
1659633900000|2022-08-04 17:25:00|13273.4|13272.4|13279.9|13278.9|13285.1|13284.1|13273.4|13272.4|3135
1659634200000|2022-08-04 17:30:00|13279.4|13278.4|13289.7|13288.7|13289.9|13288.9|13274.1|13273.1|3657
1659634500000|2022-08-04 17:35:00|13290.2|13289.2|13286.4|13285.4|13294.9|13293.9|13285.4|13284.4|2972
1659634800000|2022-08-04 17:40:00|13286.3|13285.3|13276.7|13275.7|13290.9|13289.9|13272.8|13271.8|4126
1659635100000|2022-08-04 17:45:00|13276.6|13275.6|13293.2|13292.2|13294.1|13293.1|13270.2|13269.2|3780
1659635400000|2022-08-04 17:50:00|13293.7|13292.7|13283.2|13282.2|13293.7|13292.7|13278.9|13277.9|3045
1659635700000|2022-08-04 17:55:00|13282.9|13281.9|13276.7|13275.7|13284.2|13283.2|13268.9|13267.9|2972
1659636000000|2022-08-04 18:00:00|13277.1|13276.1|13277.7|13276.7|13278.7|13277.7|13265.4|13264.4|3201
1659636300000|2022-08-04 18:05:00|13277.2|13276.2|13265.2|13264.2|13282.2|13281.2|13262.1|13261.1|3258
1659636600000|2022-08-04 18:10:00|13264.9|13263.9|13259.4|13258.4|13270.9|13269.9|13249.7|13248.7|4823
1659636900000|2022-08-04 18:15:00|13258.9|13257.9|13274.1|13273.1|13275.4|13274.4|13257.4|13256.4|2857
1659637200000|2022-08-04 18:20:00|13274.2|13273.2|13263.6|13262.6|13276.3|13275.3|13262.4|13261.4|2696
1659637500000|2022-08-04 18:25:00|13263.7|13262.7|13279.4|13278.4|13285.4|13284.4|13261.9|13260.9|3579
1659637800000|2022-08-04 18:30:00|13279.6|13278.6|13280.7|13279.7|13288.4|13287.4|13278.1|13277.1|2737
1659638100000|2022-08-04 18:35:00|13281.3|13280.3|13272.9|13271.9|13281.7|13280.7|13263.9|13262.9|3184
1659638400000|2022-08-04 18:40:00|13272.2|13271.2|13275.2|13274.2|13276.2|13275.2|13257.4|13256.4|3371
1659638700000|2022-08-04 18:45:00|13274.7|13273.7|13285.1|13284.1|13286.1|13285.1|13268.6|13267.6|3105
1659639000000|2022-08-04 18:50:00|13285.2|13284.2|13294.9|13293.9|13302.9|13301.9|13283.3|13282.3|5156
1659639300000|2022-08-04 18:55:00|13295.2|13294.2|13293.2|13292.2|13300.9|13299.9|13288.7|13287.7|2984
1659639600000|2022-08-04 19:00:00|13293.7|13292.7|13296.7|13295.7|13298.4|13297.4|13283.8|13282.8|3545
1659639900000|2022-08-04 19:05:00|13296.6|13295.6|13301.8|13300.8|13304.6|13303.6|13288.8|13287.8|2078
1659640200000|2022-08-04 19:10:00|13302.1|13301.1|13315.8|13314.8|13318.6|13317.6|13300.2|13299.2|3188
1659640500000|2022-08-04 19:15:00|13315.7|13314.7|13319.9|13318.9|13324.8|13323.8|13312.4|13311.4|3327
1659640800000|2022-08-04 19:20:00|13320.2|13319.2|13302.4|13301.4|13320.8|13319.8|13301.2|13300.2|3463
1659641100000|2022-08-04 19:25:00|13301.8|13300.8|13310.4|13309.4|13314.4|13313.4|13297.8|13296.8|2285
1659641400000|2022-08-04 19:30:00|13310.7|13309.7|13291.9|13290.9|13312.2|13311.2|13291.1|13290.1|3054
1659641700000|2022-08-04 19:35:00|13292.3|13291.3|13291.6|13290.6|13305.9|13304.9|13290.6|13289.6|3135
1659642000000|2022-08-04 19:40:00|13291.4|13290.4|13274.9|13273.9|13296.7|13295.7|13273.8|13272.8|3287
1659642300000|2022-08-04 19:45:00|13273.6|13272.6|13283.3|13282.3|13286.8|13285.8|13269.8|13268.8|3151
1659642600000|2022-08-04 19:50:00|13285.7|13284.7|13291.7|13290.7|13296.3|13295.3|13285.7|13284.7|4683
1659642900000|2022-08-04 19:55:00|13291.4|13290.4|13308.1|13307.1|13308.6|13307.6|13282.6|13281.6|10640
1659643200000|2022-08-04 20:00:00|13308.4|13307.4|13316.6|13314.6|13320.5|13318.5|13306.5|13304.5|5051
1659643500000|2022-08-04 20:05:00|13316|13314|13308|13306|13316.9|13314.9|13307.9|13305.9|1687
1659643800000|2022-08-04 20:10:00|13307.7|13305.7|13305.5|13303.5|13309.5|13307.5|13301.5|13299.5|1443
1659644100000|2022-08-04 20:15:00|13305.2|13303.2|13302.7|13300.7|13305.7|13303.7|13299.2|13297.2|619
1659644400000|2022-08-04 20:20:00|13303.5|13301.5|13302|13300|13304|13302|13299.5|13297.5|368
1659644700000|2022-08-04 20:25:00|13301.9|13299.9|13303|13301|13303.6|13301.6|13301.5|13299.5|224
1659645000000|2022-08-04 20:30:00|13303.1|13301.1|13303|13301|13304.1|13302.1|13301.2|13299.2|374
1659645300000|2022-08-04 20:35:00|13303.1|13301.1|13303|13301|13307|13305|13302.5|13300.5|216
1659645600000|2022-08-04 20:40:00|13303.9|13301.9|13300.2|13298.2|13304.6|13302.6|13299.9|13297.9|355
1659645900000|2022-08-04 20:45:00|13300.6|13298.6|13302.9|13300.9|13305.5|13303.5|13300.6|13298.6|406
1659646200000|2022-08-04 20:50:00|13303|13301|13304.4|13302.4|13306.4|13304.4|13302.7|13300.7|245
1659646500000|2022-08-04 20:55:00|13304.2|13302.2|13311.1|13306.1|13311.1|13307.9|13302.4|13300.4|250
1659646800000|2022-08-04 21:00:00|13311.3|13306.3|13312.9|13307.9|13313.6|13308.6|13311.3|13306.3|0
1659647100000|2022-08-04 21:05:00|13312.8|13307.8|13311.5|13306.5|13312.9|13307.9|13311.4|13306.4|0
1659647400000|2022-08-04 21:10:00|13311.4|13306.4|13311.1|13306.1|13312.2|13307.2|13310.9|13305.9|0
1659647700000|2022-08-04 21:15:00|13311.7|13306.7|13311.7|13306.7|13312|13307|13311|13306|0
1659648000000|2022-08-04 21:20:00|13311.6|13306.6|13309.7|13304.7|13311.8|13306.8|13309.1|13304.1|0
1659648300000|2022-08-04 21:25:00|13309.4|13304.4|13309.6|13304.6|13309.8|13304.8|13308.8|13303.8|0
1659648600000|2022-08-04 21:30:00|13309.8|13304.8|13309.4|13304.4|13309.8|13304.8|13308.9|13303.9|0
1659648900000|2022-08-04 21:35:00|13309.3|13304.3|13307.9|13302.9|13309.3|13304.3|13307.3|13302.3|0
1659649200000|2022-08-04 21:40:00|13308.3|13303.3|13310.5|13305.5|13310.6|13305.6|13307.9|13302.9|0
1659649500000|2022-08-04 21:45:00|13310.6|13305.6|13312|13307|13312.2|13307.2|13310.4|13305.4|0
1659649800000|2022-08-04 21:50:00|13311.9|13306.9|13311.1|13306.1|13311.9|13306.9|13310.9|13305.9|0
1659650100000|2022-08-04 21:55:00|13311|13306|13309.2|13304.2|13311|13306|13308.3|13303.3|0
1659650400000|2022-08-04 22:00:00|13309.5|13304.5|13305.1|13303.1|13311.1|13309.1|13300.9|13298.9|407
1659650700000|2022-08-04 22:05:00|13305|13303|13301.2|13299.2|13307.7|13305.7|13301.1|13299.1|171
1659651000000|2022-08-04 22:10:00|13301.7|13299.7|13301.9|13299.9|13304.1|13302.1|13298.9|13296.9|167
1659651300000|2022-08-04 22:15:00|13301.7|13299.7|13307|13305|13308|13306|13301.5|13299.5|114
1659651600000|2022-08-04 22:20:00|13306.9|13304.9|13310.9|13308.9|13315.4|13313.4|13306.9|13304.9|227
1659651900000|2022-08-04 22:25:00|13311|13309|13310|13308|13311.6|13309.6|13307|13305|100
1659652200000|2022-08-04 22:30:00|13310.1|13308.1|13312.1|13310.1|13314.1|13312.1|13309.6|13307.6|94
1659652500000|2022-08-04 22:35:00|13312|13310|13313.2|13311.2|13314|13312|13310.6|13308.6|97
1659652800000|2022-08-04 22:40:00|13313.4|13311.4|13313|13311|13316.6|13314.6|13312.2|13310.2|154
1659653100000|2022-08-04 22:45:00|13312.5|13310.5|13310.7|13308.7|13313.7|13311.7|13310.5|13308.5|57
1659653400000|2022-08-04 22:50:00|13311|13309|13312.2|13310.2|13313.7|13311.7|13309.9|13307.9|57
1659653700000|2022-08-04 22:55:00|13312.1|13310.1|13310.5|13308.5|13314.1|13312.1|13310|13308|121
1659654000000|2022-08-04 23:00:00|13310.4|13308.4|13316.5|13314.5|13320.1|13318.1|13310.4|13308.4|268
1659654300000|2022-08-04 23:05:00|13316.6|13314.6|13320.7|13318.7|13324.4|13322.4|13316.5|13314.5|283
1659654600000|2022-08-04 23:10:00|13321|13319|13319.6|13317.6|13325|13323|13319.2|13317.2|211
1659654900000|2022-08-04 23:15:00|13319.7|13317.7|13318.9|13316.9|13321.4|13319.4|13318|13316|107
1659655200000|2022-08-04 23:20:00|13319.5|13317.5|13320.7|13318.7|13321.7|13319.7|13316.7|13314.7|149
1659655500000|2022-08-04 23:25:00|13320.6|13318.6|13318.2|13316.2|13321.2|13319.2|13317.9|13315.9|89
1659655800000|2022-08-04 23:30:00|13318.1|13316.1|13320.7|13318.7|13323.7|13321.7|13317.5|13315.5|141
1659656100000|2022-08-04 23:35:00|13320.6|13318.6|13321.6|13319.6|13323.2|13321.2|13320.2|13318.2|68
1659656400000|2022-08-04 23:40:00|13321.9|13319.9|13322.5|13320.5|13322.9|13320.9|13319.7|13317.7|107
1659656700000|2022-08-04 23:45:00|13322.4|13320.4|13325|13323|13325|13323|13321.5|13319.5|120
1659657000000|2022-08-04 23:50:00|13324.9|13322.9|13323.4|13321.4|13325|13323|13321.4|13319.4|217
1659657300000|2022-08-04 23:55:00|13323.2|13321.2|13315.1|13313.1|13323.4|13321.4|13314.4|13312.4|285
1659657600000|2022-08-05 00:00:00|13315|13313|13317.1|13315.1|13327.2|13325.2|13315|13313|444
1659657900000|2022-08-05 00:05:00|13317|13315|13321|13319|13323.5|13321.5|13314.9|13312.9|232
1659658200000|2022-08-05 00:10:00|13321.1|13319.1|13322.2|13320.2|13324.1|13322.1|13319.2|13317.2|193
1659658500000|2022-08-05 00:15:00|13322.5|13320.5|13329.1|13327.1|13334.6|13332.6|13322.5|13320.5|732
1659658800000|2022-08-05 00:20:00|13329.2|13327.2|13329|13327|13332.2|13330.2|13327.5|13325.5|205
1659659100000|2022-08-05 00:25:00|13329.1|13327.1|13330|13328|13331.2|13329.2|13328.1|13326.1|112
1659659400000|2022-08-05 00:30:00|13330.1|13328.1|13327.9|13325.9|13331.6|13329.6|13327.9|13325.9|117
1659659700000|2022-08-05 00:35:00|13327.7|13325.7|13327.1|13325.1|13330.7|13328.7|13327|13325|133
1659660000000|2022-08-05 00:40:00|13327.2|13325.2|13320.2|13318.2|13327.2|13325.2|13320.1|13318.1|251
1659660300000|2022-08-05 00:45:00|13320.4|13318.4|13324.4|13322.4|13326.2|13324.2|13320.4|13318.4|180
1659660600000|2022-08-05 00:50:00|13324.7|13322.7|13327.9|13325.9|13329.7|13327.7|13324.7|13322.7|152
1659660900000|2022-08-05 00:55:00|13327.7|13325.7|13327.4|13325.4|13331.5|13329.5|13327.4|13325.4|158
1659661200000|2022-08-05 01:00:00|13327.7|13325.7|13328.1|13326.1|13329.7|13327.7|13324.7|13322.7|223
1659661500000|2022-08-05 01:05:00|13328.2|13326.2|13342.7|13340.7|13349.2|13347.2|13328|13326|1096
1659661800000|2022-08-05 01:10:00|13342.6|13340.6|13343.1|13341.1|13345.6|13343.6|13340|13338|312
1659662100000|2022-08-05 01:15:00|13343|13341|13346.6|13344.6|13347.2|13345.2|13342|13340|350
1659662400000|2022-08-05 01:20:00|13346.5|13344.5|13347.4|13345.4|13348.4|13346.4|13344.7|13342.7|248
1659662700000|2022-08-05 01:25:00|13347.2|13345.2|13343.2|13341.2|13347.2|13345.2|13342|13340|247
1659663000000|2022-08-05 01:30:00|13342.9|13340.9|13337.6|13335.6|13344|13342|13337.2|13335.2|321
1659663300000|2022-08-05 01:35:00|13337.7|13335.7|13339.6|13337.6|13341.1|13339.1|13334.7|13332.7|277
1659663600000|2022-08-05 01:40:00|13339.4|13337.4|13344.1|13342.1|13346.1|13344.1|13338.4|13336.4|288
1659663900000|2022-08-05 01:45:00|13344.4|13342.4|13354.7|13352.7|13355.6|13353.6|13342|13340|473
1659664200000|2022-08-05 01:50:00|13354.6|13352.6|13353.7|13351.7|13359.2|13357.2|13349.1|13347.1|517
1659664500000|2022-08-05 01:55:00|13353.9|13351.9|13352.2|13350.2|13355|13353|13351.2|13349.2|202
1659664800000|2022-08-05 02:00:00|13352.1|13350.1|13349.7|13347.7|13355.7|13353.7|13347.9|13345.9|328
1659665100000|2022-08-05 02:05:00|13349.6|13347.6|13350.7|13348.7|13354.5|13352.5|13349.5|13347.5|198
1659665400000|2022-08-05 02:10:00|13350.6|13348.6|13349|13347|13353|13351|13348|13346|165
1659665700000|2022-08-05 02:15:00|13349.1|13347.1|13346.9|13344.9|13349.7|13347.7|13346.7|13344.7|151
1659666000000|2022-08-05 02:20:00|13346.7|13344.7|13350.6|13348.6|13352.2|13350.2|13346.7|13344.7|188
1659666300000|2022-08-05 02:25:00|13350.7|13348.7|13352.4|13350.4|13353.6|13351.6|13349.5|13347.5|192
1659666600000|2022-08-05 02:30:00|13353.2|13351.2|13360.6|13358.6|13365.7|13363.7|13352.1|13350.1|524
1659666900000|2022-08-05 02:35:00|13360.7|13358.7|13352.5|13350.5|13360.7|13358.7|13352.2|13350.2|349
1659667200000|2022-08-05 02:40:00|13352.7|13350.7|13354.2|13352.2|13355.2|13353.2|13352|13350|130
1659667500000|2022-08-05 02:45:00|13353.9|13351.9|13352.6|13350.6|13354.4|13352.4|13351.5|13349.5|98
1659667800000|2022-08-05 02:50:00|13352.7|13350.7|13355.4|13353.4|13356.1|13354.1|13350.6|13348.6|178
1659668100000|2022-08-05 02:55:00|13355.2|13353.2|13352.7|13350.7|13355.7|13353.7|13352.6|13350.6|82
1659668400000|2022-08-05 03:00:00|13352.9|13350.9|13354.7|13352.7|13356.5|13354.5|13352.7|13350.7|91
1659668700000|2022-08-05 03:05:00|13354.6|13352.6|13348.2|13346.2|13354.6|13352.6|13346.4|13344.4|341
1659669000000|2022-08-05 03:10:00|13348.1|13346.1|13343.5|13341.5|13349.5|13347.5|13339.5|13337.5|602
1659669300000|2022-08-05 03:15:00|13343.4|13341.4|13345.5|13343.5|13345.9|13343.9|13342.1|13340.1|158
1659669600000|2022-08-05 03:20:00|13345.2|13343.2|13347.5|13345.5|13348.5|13346.5|13343.2|13341.2|169
1659669900000|2022-08-05 03:25:00|13347.4|13345.4|13347.4|13345.4|13349|13347|13345.5|13343.5|136
1659670200000|2022-08-05 03:30:00|13347.6|13345.6|13346.1|13344.1|13349.7|13347.7|13345.1|13343.1|139
1659670500000|2022-08-05 03:35:00|13346.4|13344.4|13348.7|13346.7|13349.2|13347.2|13345.2|13343.2|110
1659670800000|2022-08-05 03:40:00|13348.9|13346.9|13345.4|13343.4|13349.9|13347.9|13345.4|13343.4|90
1659671100000|2022-08-05 03:45:00|13345.7|13343.7|13345.6|13343.6|13348.4|13346.4|13345|13343|77
1659671400000|2022-08-05 03:50:00|13345.7|13343.7|13349.7|13347.7|13350.4|13348.4|13345.7|13343.7|104
1659671700000|2022-08-05 03:55:00|13349.9|13347.9|13353.2|13351.2|13353.5|13351.5|13349.6|13347.6|151
1659672000000|2022-08-05 04:00:00|13353|13351|13351.1|13349.1|13354|13352|13351|13349|92
1659672300000|2022-08-05 04:05:00|13351|13349|13351.9|13349.9|13353.4|13351.4|13351|13349|55
1659672600000|2022-08-05 04:10:00|13352.4|13350.4|13353.5|13351.5|13355.1|13353.1|13352.2|13350.2|132
1659672900000|2022-08-05 04:15:00|13353.7|13351.7|13354.1|13352.1|13355|13353|13353|13351|75
1659673200000|2022-08-05 04:20:00|13354|13352|13351.7|13349.7|13354.2|13352.2|13351.2|13349.2|110
1659673500000|2022-08-05 04:25:00|13352|13350|13347.7|13345.7|13352|13350|13346.6|13344.6|195
1659673800000|2022-08-05 04:30:00|13348.5|13346.5|13352.1|13350.1|13352.2|13350.2|13347.5|13345.5|84
1659674100000|2022-08-05 04:35:00|13352.2|13350.2|13352.5|13350.5|13354.2|13352.2|13351.9|13349.9|123
1659674400000|2022-08-05 04:40:00|13352.2|13350.2|13354.7|13352.7|13355|13353|13352.1|13350.1|91
1659674700000|2022-08-05 04:45:00|13355|13353|13353.7|13351.7|13356.4|13354.4|13353.1|13351.1|92
1659675000000|2022-08-05 04:50:00|13353.6|13351.6|13354.7|13352.7|13355|13353|13351.4|13349.4|108
1659675300000|2022-08-05 04:55:00|13354.6|13352.6|13353.6|13351.6|13355.4|13353.4|13352.2|13350.2|66
1659675600000|2022-08-05 05:00:00|13353.7|13351.7|13349|13347|13354.6|13352.6|13345.7|13343.7|203
1659675900000|2022-08-05 05:05:00|13348.5|13346.5|13345.4|13343.4|13348.9|13346.9|13341.9|13339.9|201
1659676200000|2022-08-05 05:10:00|13345.2|13343.2|13345.5|13343.5|13347.7|13345.7|13341|13339|161
1659676500000|2022-08-05 05:15:00|13345.4|13343.4|13342|13340|13345.4|13343.4|13341.9|13339.9|154
1659676800000|2022-08-05 05:20:00|13341.9|13339.9|13345.1|13343.1|13346|13344|13340.5|13338.5|140
1659677100000|2022-08-05 05:25:00|13345.2|13343.2|13341.4|13339.4|13346.9|13344.9|13341.4|13339.4|116
1659677400000|2022-08-05 05:30:00|13341.5|13339.5|13344.5|13342.5|13346|13344|13341.5|13339.5|81
1659677700000|2022-08-05 05:35:00|13344.2|13342.2|13346|13344|13346.1|13344.1|13343.4|13341.4|71
1659678000000|2022-08-05 05:40:00|13346.1|13344.1|13345.9|13343.9|13347|13345|13342.9|13340.9|147
1659678300000|2022-08-05 05:45:00|13346|13344|13338.1|13336.1|13349.1|13347.1|13337.5|13335.5|306
1659678600000|2022-08-05 05:50:00|13338.4|13336.4|13340.2|13338.2|13340.4|13338.4|13335.4|13333.4|220
1659678900000|2022-08-05 05:55:00|13340.4|13338.4|13347.4|13345.4|13347.6|13345.6|13340|13338|230
1659679200000|2022-08-05 06:00:00|13347.5|13345.5|13344.7|13342.7|13347.7|13345.7|13339|13337|287
1659679500000|2022-08-05 06:05:00|13344.9|13342.9|13339|13337|13346.1|13344.1|13337|13335|222
1659679800000|2022-08-05 06:10:00|13338.9|13336.9|13339|13337|13343.2|13341.2|13338.5|13336.5|100
1659680100000|2022-08-05 06:15:00|13338.9|13336.9|13341.1|13339.1|13343.1|13341.1|13337.5|13335.5|127
1659680400000|2022-08-05 06:20:00|13341|13339|13338.2|13336.2|13341.5|13339.5|13334.9|13332.9|160
1659680700000|2022-08-05 06:25:00|13338.4|13336.4|13340.6|13338.6|13341.2|13339.2|13336.9|13334.9|154
1659681000000|2022-08-05 06:30:00|13340.5|13338.5|13341.4|13339.4|13342|13340|13337.4|13335.4|162
1659681300000|2022-08-05 06:35:00|13341.2|13339.2|13337.5|13335.5|13341.4|13339.4|13336.2|13334.2|161
1659681600000|2022-08-05 06:40:00|13337.6|13335.6|13335.9|13333.9|13338.6|13336.6|13334.2|13332.2|160
1659681900000|2022-08-05 06:45:00|13335.6|13333.6|13335.4|13333.4|13339.7|13337.7|13333.7|13331.7|189
1659682200000|2022-08-05 06:50:00|13335.5|13333.5|13339.2|13337.2|13340.9|13338.9|13335.4|13333.4|156
1659682500000|2022-08-05 06:55:00|13339.4|13337.4|13324.2|13322.2|13339.4|13337.4|13324.2|13322.2|558
1659682800000|2022-08-05 07:00:00|13324.6|13322.6|13323.9|13321.9|13329.9|13327.9|13318.5|13316.5|859
1659683100000|2022-08-05 07:05:00|13323.5|13321.5|13326.5|13324.5|13327.9|13325.9|13318.6|13316.6|535
1659683400000|2022-08-05 07:10:00|13326.4|13324.4|13330.9|13328.9|13332.1|13330.1|13326.4|13324.4|387
1659683700000|2022-08-05 07:15:00|13331|13329|13330|13328|13333.2|13331.2|13325.7|13323.7|297
1659684000000|2022-08-05 07:20:00|13330.2|13328.2|13333.7|13331.7|13337.2|13335.2|13329.7|13327.7|408
1659684300000|2022-08-05 07:25:00|13334|13332|13334.6|13332.6|13338.4|13336.4|13332.1|13330.1|332
1659684600000|2022-08-05 07:30:00|13334.7|13332.7|13336.2|13334.2|13343.5|13341.5|13333.2|13331.2|735
1659684900000|2022-08-05 07:35:00|13336.7|13334.7|13336.7|13334.7|13340.6|13338.6|13333.6|13331.6|569
1659685200000|2022-08-05 07:40:00|13336.6|13334.6|13336.7|13334.7|13341.1|13339.1|13334.2|13332.2|211
1659685500000|2022-08-05 07:45:00|13336.9|13334.9|13326.4|13324.4|13340.1|13338.1|13326.1|13324.1|473
1659685800000|2022-08-05 07:50:00|13326.7|13324.7|13333.7|13331.7|13333.9|13331.9|13324.1|13322.1|356
1659686100000|2022-08-05 07:55:00|13333.9|13331.9|13336.6|13334.6|13338.5|13336.5|13332.4|13330.4|295
1659686400000|2022-08-05 08:00:00|13335.9|13333.9|13337.9|13335.9|13337.9|13335.9|13332.2|13330.2|476
1659686700000|2022-08-05 08:05:00|13337.7|13335.7|13338.5|13336.5|13341.1|13339.1|13336.1|13334.1|294
1659687000000|2022-08-05 08:10:00|13338.4|13336.4|13330.5|13328.5|13338.6|13336.6|13328.9|13326.9|314
1659687300000|2022-08-05 08:15:00|13330.6|13328.6|13327.4|13325.4|13331.7|13329.7|13323.5|13321.5|430
1659687600000|2022-08-05 08:20:00|13327.2|13325.2|13322.9|13320.9|13327.6|13325.6|13322.5|13320.5|410
1659687900000|2022-08-05 08:25:00|13323|13321|13316|13314|13325.2|13323.2|13315.5|13313.5|425
1659688200000|2022-08-05 08:30:00|13315.9|13313.9|13316.1|13314.1|13319.7|13317.7|13313.2|13311.2|457
1659688500000|2022-08-05 08:35:00|13316.2|13314.2|13308.5|13306.5|13316.9|13314.9|13308.5|13306.5|370
1659688800000|2022-08-05 08:40:00|13308.4|13306.4|13301|13299|13313.7|13311.7|13297.9|13295.9|849
1659689100000|2022-08-05 08:45:00|13300.9|13298.9|13298.7|13296.7|13305.5|13303.5|13295|13293|498
1659689400000|2022-08-05 08:50:00|13299|13297|13304.2|13302.2|13304.4|13302.4|13298.1|13296.1|350
1659689700000|2022-08-05 08:55:00|13304.4|13302.4|13306.4|13304.4|13306.7|13304.7|13300.1|13298.1|385
1659690000000|2022-08-05 09:00:00|13307|13305|13304.2|13302.2|13307|13305|13300.9|13298.9|230
1659690300000|2022-08-05 09:05:00|13304.4|13302.4|13300.9|13298.9|13307.7|13305.7|13300.9|13298.9|195
1659690600000|2022-08-05 09:10:00|13301|13299|13305.9|13303.9|13306.7|13304.7|13299.2|13297.2|259
1659690900000|2022-08-05 09:15:00|13304.9|13302.9|13312.9|13310.9|13312.9|13310.9|13304.9|13302.9|469
1659691200000|2022-08-05 09:20:00|13313.4|13311.4|13312.4|13310.4|13315.5|13313.5|13311.6|13309.6|317
1659691500000|2022-08-05 09:25:00|13312.1|13310.1|13309.7|13307.7|13313.7|13311.7|13309|13307|246
1659691800000|2022-08-05 09:30:00|13309.9|13307.9|13304.2|13302.2|13313.1|13311.1|13303.9|13301.9|367
1659692100000|2022-08-05 09:35:00|13304.4|13302.4|13303.6|13301.6|13306.2|13304.2|13301.9|13299.9|232
1659692400000|2022-08-05 09:40:00|13304|13302|13304.2|13302.2|13309.2|13307.2|13302.5|13300.5|222
1659692700000|2022-08-05 09:45:00|13304.1|13302.1|13295.1|13293.1|13304.1|13302.1|13289.1|13287.1|989
1659693000000|2022-08-05 09:50:00|13295|13293|13305.9|13303.9|13307.5|13305.5|13294.7|13292.7|524
1659693300000|2022-08-05 09:55:00|13305.7|13303.7|13303.6|13301.6|13306.5|13304.5|13301.2|13299.2|250
1659693600000|2022-08-05 10:00:00|13303.7|13301.7|13293|13291|13304.4|13302.4|13287|13285|594
1659693900000|2022-08-05 10:05:00|13292.5|13290.5|13295|13293|13297.2|13295.2|13285|13283|650
1659694200000|2022-08-05 10:10:00|13294.9|13292.9|13283.7|13281.7|13294.9|13292.9|13283.1|13281.1|550
1659694500000|2022-08-05 10:15:00|13284|13282|13288.5|13286.5|13291.4|13289.4|13284|13282|337
1659694800000|2022-08-05 10:20:00|13288.4|13286.4|13287.9|13285.9|13288.6|13286.6|13282.2|13280.2|365
1659695100000|2022-08-05 10:25:00|13288.1|13286.1|13291.1|13289.1|13293.7|13291.7|13284.9|13282.9|371
1659695400000|2022-08-05 10:30:00|13291|13289|13292|13290|13292.7|13290.7|13281.5|13279.5|682
1659695700000|2022-08-05 10:35:00|13292.1|13290.1|13285.7|13283.7|13294.7|13292.7|13285.6|13283.6|291
1659696000000|2022-08-05 10:40:00|13285.6|13283.6|13289.2|13287.2|13289.7|13287.7|13284|13282|235
1659696300000|2022-08-05 10:45:00|13289.1|13287.1|13288.6|13286.6|13290|13288|13285|13283|237
1659696600000|2022-08-05 10:50:00|13288.7|13286.7|13293|13291|13296|13294|13287.2|13285.2|386
1659696900000|2022-08-05 10:55:00|13293.1|13291.1|13286.2|13284.2|13293.4|13291.4|13276.9|13274.9|921
1659697200000|2022-08-05 11:00:00|13287.4|13285.4|13287.5|13285.5|13293.6|13291.6|13286.7|13284.7|586
1659697500000|2022-08-05 11:05:00|13287.4|13285.4|13280.7|13278.7|13288.5|13286.5|13276.2|13274.2|610
1659697800000|2022-08-05 11:10:00|13280.9|13278.9|13278.9|13276.9|13286.5|13284.5|13278|13276|531
1659698100000|2022-08-05 11:15:00|13279.2|13277.2|13290.5|13288.5|13293|13291|13272.6|13270.6|865
1659698400000|2022-08-05 11:20:00|13290.7|13288.7|13289.2|13287.2|13292.7|13290.7|13284.5|13282.5|441
1659698700000|2022-08-05 11:25:00|13289.1|13287.1|13294.9|13292.9|13297.6|13295.6|13289.1|13287.1|530
1659699000000|2022-08-05 11:30:00|13294.1|13292.1|13294.9|13292.9|13296.1|13294.1|13292|13290|305
1659699300000|2022-08-05 11:35:00|13294.7|13292.7|13303|13301|13304.2|13302.2|13294.2|13292.2|538
1659699600000|2022-08-05 11:40:00|13302.9|13300.9|13298.6|13296.6|13305.7|13303.7|13298.1|13296.1|453
1659699900000|2022-08-05 11:45:00|13298.9|13296.9|13305.7|13303.7|13305.7|13303.7|13297.9|13295.9|390
1659700200000|2022-08-05 11:50:00|13305.6|13303.6|13313.2|13311.2|13318.2|13316.2|13304.6|13302.6|897
1659700500000|2022-08-05 11:55:00|13313.4|13311.4|13316.9|13314.9|13320|13318|13311.2|13309.2|648
1659700800000|2022-08-05 12:00:00|13316.4|13314.4|13319.5|13317.5|13319.6|13317.6|13310|13308|877
1659701100000|2022-08-05 12:05:00|13320.6|13318.6|13308.4|13306.4|13321.2|13319.2|13307.7|13305.7|1001
1659701400000|2022-08-05 12:10:00|13308.5|13306.5|13309.1|13307.1|13315.2|13313.2|13305.6|13303.6|846
1659701700000|2022-08-05 12:15:00|13309.2|13307.2|13314.7|13312.7|13317.2|13315.2|13307.5|13305.5|619
1659702000000|2022-08-05 12:20:00|13314.6|13312.6|13314.5|13312.5|13320.2|13318.2|13312.9|13310.9|961
1659702300000|2022-08-05 12:25:00|13314.6|13312.6|13328|13326|13332.1|13330.1|13311.2|13309.2|1189
1659702600000|2022-08-05 12:30:00|13327.6|13325.6|13175|13173|13328.4|13326.4|13162.6|13160.6|18879
1659702900000|2022-08-05 12:35:00|13176.2|13174.2|13181|13179|13198.6|13196.6|13163|13161|6659
1659703200000|2022-08-05 12:40:00|13180.7|13178.7|13170.9|13168.9|13196.6|13194.6|13163|13161|6083
1659703500000|2022-08-05 12:45:00|13171.2|13169.2|13121.7|13119.7|13172|13170|13117.1|13115.1|7876
1659703800000|2022-08-05 12:50:00|13120.7|13118.7|13121|13119|13142.4|13140.4|13113.2|13111.2|5873
1659704100000|2022-08-05 12:55:00|13120.7|13118.7|13119.2|13117.2|13130.7|13128.7|13101.1|13099.1|5345
1659704400000|2022-08-05 13:00:00|13118.2|13116.2|13132|13130|13138.5|13136.5|13112.1|13110.1|4020
1659704700000|2022-08-05 13:05:00|13131.4|13129.4|13115.5|13113.5|13138.6|13136.6|13114.2|13112.2|3217
1659705000000|2022-08-05 13:10:00|13115.4|13113.4|13096.1|13094.1|13125.5|13123.5|13093.6|13091.6|5266
1659705300000|2022-08-05 13:15:00|13096|13094|13114.5|13112.5|13120.5|13118.5|13091.9|13089.9|3214
1659705600000|2022-08-05 13:20:00|13114.7|13112.7|13106|13104|13120.4|13118.4|13089.4|13087.4|3594
1659705900000|2022-08-05 13:25:00|13105.9|13103.9|13099.1|13097.1|13113|13111|13091.2|13089.2|3729
1659706200000|2022-08-05 13:30:00|13099.2|13097.2|13160.4|13159.4|13164.9|13163.9|13095.7|13094.7|18876
1659706500000|2022-08-05 13:35:00|13161.5|13160.5|13172.2|13171.2|13188.1|13187.1|13148.6|13147.6|14783
1659706800000|2022-08-05 13:40:00|13172.4|13171.4|13153.4|13152.4|13192|13191|13138.5|13137.5|12637
1659707100000|2022-08-05 13:45:00|13153.6|13152.6|13160.5|13159.5|13172.9|13171.9|13127.4|13126.4|11517
1659707400000|2022-08-05 13:50:00|13161.1|13160.1|13162.1|13161.1|13184.4|13183.4|13152.9|13151.9|10060
1659707700000|2022-08-05 13:55:00|13161.9|13160.9|13164|13163|13169.1|13168.1|13135.9|13134.9|9195
1659708000000|2022-08-05 14:00:00|13163.7|13162.7|13208.9|13207.9|13212|13211|13148.9|13147.9|12999
1659708300000|2022-08-05 14:05:00|13210.7|13209.7|13225|13224|13226.1|13225.1|13194|13193|9467
1659708600000|2022-08-05 14:10:00|13226|13225|13261.1|13260.1|13268.8|13267.8|13212.1|13211.1|12948
1659708900000|2022-08-05 14:15:00|13261.3|13260.3|13271.2|13270.2|13276.6|13275.6|13257.6|13256.6|12591
1659709200000|2022-08-05 14:20:00|13271.1|13270.1|13283.8|13282.8|13291.8|13290.8|13267.3|13266.3|11039
1659709500000|2022-08-05 14:25:00|13285.1|13284.1|13256.5|13255.5|13287.1|13286.1|13242.3|13241.3|10707
1659709800000|2022-08-05 14:30:00|13256.6|13255.6|13236.8|13235.8|13258.8|13257.8|13230.6|13229.6|6589
1659710100000|2022-08-05 14:35:00|13236.7|13235.7|13248.6|13247.6|13254.6|13253.6|13235.8|13234.8|7191
1659710400000|2022-08-05 14:40:00|13247.6|13246.6|13233.1|13232.1|13248.6|13247.6|13226.3|13225.3|6103
1659710700000|2022-08-05 14:45:00|13232.5|13231.5|13231.1|13230.1|13249.3|13248.3|13227.6|13226.6|6071
1659711000000|2022-08-05 14:50:00|13231.2|13230.2|13221.6|13220.6|13231.5|13230.5|13197.1|13196.1|8698
1659711300000|2022-08-05 14:55:00|13221.8|13220.8|13210.8|13209.8|13231.8|13230.8|13206.6|13205.6|5237
1659711600000|2022-08-05 15:00:00|13211.1|13210.1|13182.8|13181.8|13211.6|13210.6|13176.8|13175.8|8436
1659711900000|2022-08-05 15:05:00|13182.6|13181.6|13176.6|13175.6|13183.8|13182.8|13155.3|13154.3|8367
1659712200000|2022-08-05 15:10:00|13176.7|13175.7|13143.6|13142.6|13179.2|13178.2|13141.3|13140.3|7252
1659712500000|2022-08-05 15:15:00|13143.5|13142.5|13139.8|13138.8|13158.8|13157.8|13135.6|13134.6|7640
1659712800000|2022-08-05 15:20:00|13139.6|13138.6|13102.8|13101.8|13145.1|13144.1|13102.5|13101.5|10694
1659713100000|2022-08-05 15:25:00|13103.3|13102.3|13073.1|13072.1|13111.1|13110.1|13073.1|13072.1|14180
1659713400000|2022-08-05 15:30:00|13073.3|13072.3|13102.8|13101.8|13109.2|13108.2|13068.6|13067.6|13501
1659713700000|2022-08-05 15:35:00|13103.1|13102.1|13104|13103|13114.6|13113.6|13093.1|13092.1|6681
1659714000000|2022-08-05 15:40:00|13104.2|13103.2|13091.3|13090.3|13108.1|13107.1|13081.1|13080.1|7404
1659714300000|2022-08-05 15:45:00|13091.6|13090.6|13100.3|13099.3|13105.7|13104.7|13086.6|13085.6|6566
1659714600000|2022-08-05 15:50:00|13100.1|13099.1|13110.8|13109.8|13126.3|13125.3|13094.8|13093.8|7559
1659714900000|2022-08-05 15:55:00|13110.3|13109.3|13105.5|13104.5|13115.6|13114.6|13098.7|13097.7|5188
1659715200000|2022-08-05 16:00:00|13105.8|13104.8|13126|13125|13131.8|13130.8|13104.1|13103.1|5990
1659715500000|2022-08-05 16:05:00|13125.8|13124.8|13124.6|13123.6|13141.6|13140.6|13115.8|13114.8|6870
1659715800000|2022-08-05 16:10:00|13125.2|13124.2|13136.3|13135.3|13137.3|13136.3|13122.6|13121.6|5679
1659716100000|2022-08-05 16:15:00|13136.2|13135.2|13147.8|13146.8|13154|13153|13135|13134|6777
1659716400000|2022-08-05 16:20:00|13147.6|13146.6|13135.2|13134.2|13153.7|13152.7|13129.1|13128.1|5440
1659716700000|2022-08-05 16:25:00|13134.8|13133.8|13150.1|13149.1|13151.2|13150.2|13132.3|13131.3|4787
1659717000000|2022-08-05 16:30:00|13150.3|13149.3|13124.1|13123.1|13150.8|13149.8|13113.1|13112.1|5434
1659717300000|2022-08-05 16:35:00|13124.2|13123.2|13126.3|13125.3|13133.6|13132.6|13114.6|13113.6|3519
1659717600000|2022-08-05 16:40:00|13125.9|13124.9|13146.4|13145.4|13150.4|13149.4|13123.9|13122.9|4336
1659717900000|2022-08-05 16:45:00|13146.7|13145.7|13172.7|13171.7|13172.8|13171.8|13145.2|13144.2|6092
1659718200000|2022-08-05 16:50:00|13172.9|13171.9|13173.9|13172.9|13179.7|13178.7|13166.1|13165.1|5749
1659718500000|2022-08-05 16:55:00|13173.4|13172.4|13181.4|13180.4|13183.9|13182.9|13168.8|13167.8|4701
1659718800000|2022-08-05 17:00:00|13181.3|13180.3|13193.9|13192.9|13194.9|13193.9|13169.2|13168.2|6748
1659719100000|2022-08-05 17:05:00|13194.1|13193.1|13197.4|13196.4|13203.9|13202.9|13188.3|13187.3|6809
1659719400000|2022-08-05 17:10:00|13197.2|13196.2|13213.2|13212.2|13215.4|13214.4|13194.8|13193.8|5766
1659719700000|2022-08-05 17:15:00|13213.4|13212.4|13200.4|13199.4|13220.6|13219.6|13200.4|13199.4|6220
1659720000000|2022-08-05 17:20:00|13201.7|13200.7|13204.2|13203.2|13204.4|13203.4|13187.7|13186.7|5749
1659720300000|2022-08-05 17:25:00|13204.4|13203.4|13194.2|13193.2|13213.3|13212.3|13193.3|13192.3|4308
1659720600000|2022-08-05 17:30:00|13194.7|13193.7|13214.9|13213.9|13217.4|13216.4|13194.7|13193.7|3479
1659720900000|2022-08-05 17:35:00|13214.7|13213.7|13214.7|13213.7|13223.4|13222.4|13206.4|13205.4|4970
1659721200000|2022-08-05 17:40:00|13214.6|13213.6|13199.7|13198.7|13215.4|13214.4|13199.1|13198.1|2965
1659721500000|2022-08-05 17:45:00|13198.9|13197.9|13186.9|13185.9|13205.4|13204.4|13183.7|13182.7|6059
1659721800000|2022-08-05 17:50:00|13187.2|13186.2|13179.8|13178.8|13190.6|13189.6|13177.4|13176.4|4448
1659722100000|2022-08-05 17:55:00|13179.9|13178.9|13173.9|13172.9|13181.9|13180.9|13159.8|13158.8|5962
1659722400000|2022-08-05 18:00:00|13174.2|13173.2|13172.7|13171.7|13177.4|13176.4|13164.2|13163.2|4267
1659722700000|2022-08-05 18:05:00|13172.3|13171.3|13162.6|13161.6|13178.6|13177.6|13162.2|13161.2|4321
1659723000000|2022-08-05 18:10:00|13162.2|13161.2|13159.2|13158.2|13168.7|13167.7|13152.8|13151.8|4829
1659723300000|2022-08-05 18:15:00|13159.1|13158.1|13173.7|13172.7|13176.9|13175.9|13155.4|13154.4|3749
1659723600000|2022-08-05 18:20:00|13173.9|13172.9|13173.4|13172.4|13179.6|13178.6|13167.7|13166.7|3571
1659723900000|2022-08-05 18:25:00|13173.7|13172.7|13136.6|13135.6|13174.2|13173.2|13136.4|13135.4|6481
1659724200000|2022-08-05 18:30:00|13136.4|13135.4|13156.4|13155.4|13157.7|13156.7|13127.9|13126.9|5942
1659724500000|2022-08-05 18:35:00|13156.2|13155.2|13148.8|13147.8|13157.1|13156.1|13146.2|13145.2|2855
1659724800000|2022-08-05 18:40:00|13148.4|13147.4|13154.7|13153.7|13155.9|13154.9|13140.1|13139.1|3203
1659725100000|2022-08-05 18:45:00|13154.4|13153.4|13149.2|13148.2|13161.4|13160.4|13146.9|13145.9|4393
1659725400000|2022-08-05 18:50:00|13149.3|13148.3|13148.4|13147.4|13155.1|13154.1|13138.4|13137.4|3872
1659725700000|2022-08-05 18:55:00|13148.2|13147.2|13148.4|13147.4|13149.8|13148.8|13127.4|13126.4|4635
1659726000000|2022-08-05 19:00:00|13148.3|13147.3|13151.7|13150.7|13160.9|13159.9|13145.4|13144.4|4089
1659726300000|2022-08-05 19:05:00|13151.2|13150.2|13153.6|13152.6|13156.9|13155.9|13138.9|13137.9|3415
1659726600000|2022-08-05 19:10:00|13153.2|13152.2|13163.9|13162.9|13171.2|13170.2|13152.9|13151.9|5247
1659726900000|2022-08-05 19:15:00|13163.7|13162.7|13160.4|13159.4|13173.9|13172.9|13155.6|13154.6|3978
1659727200000|2022-08-05 19:20:00|13159.4|13158.4|13158.1|13157.1|13164.9|13163.9|13148|13147|4370
1659727500000|2022-08-05 19:25:00|13158.6|13157.6|13168.1|13167.1|13171.1|13170.1|13154.1|13153.1|3810
1659727800000|2022-08-05 19:30:00|13167.9|13166.9|13173.6|13172.6|13177.5|13176.5|13164.5|13163.5|4208
1659728100000|2022-08-05 19:35:00|13173.4|13172.4|13163.6|13162.6|13174.6|13173.6|13163.5|13162.5|3886
1659728400000|2022-08-05 19:40:00|13163.1|13162.1|13180.8|13179.8|13181.9|13180.9|13163.1|13162.1|5313
1659728700000|2022-08-05 19:45:00|13181.1|13180.1|13201.1|13200.1|13205.6|13204.6|13179.1|13178.1|6899
1659729000000|2022-08-05 19:50:00|13201.6|13200.6|13203.4|13202.4|13217.6|13216.6|13190.9|13189.9|9636
1659729300000|2022-08-05 19:55:00|13203.9|13202.9|13207.1|13206.1|13215.1|13214.1|13200.6|13199.6|13070
1659729600000|2022-08-05 20:00:00|13207.6|13205.6|13198|13196|13211.5|13209.5|13196.8|13194.8|6250
1659729900000|2022-08-05 20:05:00|13198.4|13196.4|13187.1|13185.1|13199.4|13197.4|13186|13184|2188
1659730200000|2022-08-05 20:10:00|13187.3|13185.3|13188.4|13186.4|13189.1|13187.1|13184.8|13182.8|1660
1659730500000|2022-08-05 20:15:00|13187.9|13185.9|13192.1|13190.1|13193.5|13191.5|13187|13185|541
1659730800000|2022-08-05 20:20:00|13191.9|13189.9|13194.4|13192.4|13195.3|13193.3|13191.5|13189.5|535
1659731100000|2022-08-05 20:25:00|13194.3|13192.3|13198.5|13196.5|13200.1|13198.1|13192.6|13190.6|424
1659731400000|2022-08-05 20:30:00|13198.4|13196.4|13195.9|13193.9|13199.8|13197.8|13195.5|13193.5|290
1659731700000|2022-08-05 20:35:00|13195.8|13193.8|13198|13196|13199.1|13197.1|13194.1|13192.1|444
1659732000000|2022-08-05 20:40:00|13198.1|13196.1|13193.6|13191.6|13198.8|13196.8|13192.3|13190.3|439
1659732300000|2022-08-05 20:45:00|13194.3|13192.3|13196.9|13194.9|13198.4|13196.4|13193.9|13191.9|530
1659732600000|2022-08-05 20:50:00|13197|13195|13197|13195|13198.1|13196.1|13196.6|13194.6|296
1659732900000|2022-08-05 20:55:00|13197.1|13195.1|13199.1|13194.1|13199.2|13196.1|13196.8|13194.1|276
1659909600000|2022-08-07 22:00:00|13225.9|13223.9|13178.9|13176.9|13231.1|13229.1|13172.5|13170.5|1477
1659909900000|2022-08-07 22:05:00|13179|13177|13183.5|13181.5|13184.6|13182.6|13178.3|13176.3|439
1659910200000|2022-08-07 22:10:00|13183.6|13181.6|13183.8|13181.8|13185.4|13183.4|13180.3|13178.3|287
1659910500000|2022-08-07 22:15:00|13183.9|13181.9|13172.1|13170.1|13184.8|13182.8|13169.3|13167.3|521
1659910800000|2022-08-07 22:20:00|13172.3|13170.3|13170.5|13168.5|13172.4|13170.4|13165.3|13163.3|480
1659911100000|2022-08-07 22:25:00|13170.6|13168.6|13168.3|13166.3|13171.4|13169.4|13162.6|13160.6|277
1659911400000|2022-08-07 22:30:00|13169.4|13167.4|13165.3|13163.3|13174.6|13172.6|13163.5|13161.5|617
1659911700000|2022-08-07 22:35:00|13165|13163|13164|13162|13166.3|13164.3|13160.5|13158.5|436
1659912000000|2022-08-07 22:40:00|13163.9|13161.9|13149.5|13147.5|13163.9|13161.9|13149|13147|596
1659912300000|2022-08-07 22:45:00|13149.6|13147.6|13158.6|13156.6|13161.4|13159.4|13149.6|13147.6|365
1659912600000|2022-08-07 22:50:00|13158.5|13156.5|13159|13157|13160.5|13158.5|13157.5|13155.5|121
1659912900000|2022-08-07 22:55:00|13158.6|13156.6|13164.4|13162.4|13164.8|13162.8|13157.4|13155.4|179
1659913200000|2022-08-07 23:00:00|13164.5|13162.5|13166.6|13164.6|13167.4|13165.4|13161.5|13159.5|269
1659913500000|2022-08-07 23:05:00|13166.4|13164.4|13165.1|13163.1|13168.5|13166.5|13162.4|13160.4|201
1659913800000|2022-08-07 23:10:00|13165.4|13163.4|13163|13161|13166.9|13164.9|13162.5|13160.5|178
1659914100000|2022-08-07 23:15:00|13163.1|13161.1|13162.6|13160.6|13166.9|13164.9|13159.1|13157.1|191
1659914400000|2022-08-07 23:20:00|13162.5|13160.5|13165.9|13163.9|13166.8|13164.8|13160.8|13158.8|155
1659914700000|2022-08-07 23:25:00|13165.6|13163.6|13163.8|13161.8|13166.9|13164.9|13163|13161|155
1659915000000|2022-08-07 23:30:00|13164.8|13162.8|13160.9|13158.9|13164.8|13162.8|13156.6|13154.6|333
1659915300000|2022-08-07 23:35:00|13160.6|13158.6|13159.9|13157.9|13164.3|13162.3|13158.1|13156.1|132
1659915600000|2022-08-07 23:40:00|13159.8|13157.8|13162.4|13160.4|13163.1|13161.1|13158.1|13156.1|127
1659915900000|2022-08-07 23:45:00|13162.3|13160.3|13163.1|13161.1|13166.3|13164.3|13160.8|13158.8|230
1659916200000|2022-08-07 23:50:00|13163.3|13161.3|13163|13161|13166.5|13164.5|13159.5|13157.5|165
1659916500000|2022-08-07 23:55:00|13162.9|13160.9|13159.1|13157.1|13163.8|13161.8|13157.8|13155.8|144
1659916800000|2022-08-08 00:00:00|13159.3|13157.3|13165.8|13163.8|13167.3|13165.3|13157.4|13155.4|379
1659917100000|2022-08-08 00:05:00|13165.6|13163.6|13162.9|13160.9|13165.6|13163.6|13159.6|13157.6|307
1659917400000|2022-08-08 00:10:00|13162|13160|13166.4|13164.4|13168.4|13166.4|13161.9|13159.9|290
1659917700000|2022-08-08 00:15:00|13166.1|13164.1|13174.4|13172.4|13178.5|13176.5|13163.8|13161.8|621
1659918000000|2022-08-08 00:20:00|13174.5|13172.5|13173.8|13171.8|13178.5|13176.5|13172.4|13170.4|288
1659918300000|2022-08-08 00:25:00|13173.6|13171.6|13170.4|13168.4|13175.8|13173.8|13169.6|13167.6|143
1659918600000|2022-08-08 00:30:00|13170.5|13168.5|13169.6|13167.6|13172.6|13170.6|13167|13165|199
1659918900000|2022-08-08 00:35:00|13169.5|13167.5|13164.4|13162.4|13170.9|13168.9|13163.1|13161.1|182
1659919200000|2022-08-08 00:40:00|13164.8|13162.8|13171.1|13169.1|13171.5|13169.5|13163.3|13161.3|207
1659919500000|2022-08-08 00:45:00|13171.3|13169.3|13171.3|13169.3|13173.1|13171.1|13169.3|13167.3|145
1659919800000|2022-08-08 00:50:00|13171.4|13169.4|13172.9|13170.9|13176.5|13174.5|13167.6|13165.6|278
1659920100000|2022-08-08 00:55:00|13172.8|13170.8|13173.6|13171.6|13175.4|13173.4|13169.4|13167.4|244
1659920400000|2022-08-08 01:00:00|13173.5|13171.5|13171.8|13169.8|13174.4|13172.4|13170.5|13168.5|188
1659920700000|2022-08-08 01:05:00|13171|13169|13172.3|13170.3|13172.8|13170.8|13168.8|13166.8|161
1659921000000|2022-08-08 01:10:00|13172.1|13170.1|13174.3|13172.3|13175.3|13173.3|13170|13168|163
1659921300000|2022-08-08 01:15:00|13174.1|13172.1|13168.4|13166.4|13178.6|13176.6|13164.8|13162.8|453
1659921600000|2022-08-08 01:20:00|13168.5|13166.5|13167.6|13165.6|13168.9|13166.9|13161.8|13159.8|327
1659921900000|2022-08-08 01:25:00|13167.5|13165.5|13173.8|13171.8|13174.3|13172.3|13166|13164|256
1659922200000|2022-08-08 01:30:00|13173.9|13171.9|13172|13170|13177.8|13175.8|13168.1|13166.1|430
1659922500000|2022-08-08 01:35:00|13171.8|13169.8|13171|13169|13174.8|13172.8|13168.5|13166.5|141
1659922800000|2022-08-08 01:40:00|13171.1|13169.1|13174.8|13172.8|13174.9|13172.9|13170.5|13168.5|119
1659923100000|2022-08-08 01:45:00|13174.9|13172.9|13175.5|13173.5|13177.1|13175.1|13171.8|13169.8|197
1659923400000|2022-08-08 01:50:00|13175|13173|13173.8|13171.8|13176.5|13174.5|13172.5|13170.5|136
1659923700000|2022-08-08 01:55:00|13174|13172|13178.5|13176.5|13179.8|13177.8|13172.6|13170.6|212
1659924000000|2022-08-08 02:00:00|13178.4|13176.4|13179.4|13177.4|13184.5|13182.5|13176.3|13174.3|441
1659924300000|2022-08-08 02:05:00|13179.3|13177.3|13176|13174|13179.6|13177.6|13175.8|13173.8|192
1659924600000|2022-08-08 02:10:00|13175.6|13173.6|13187.4|13185.4|13187.9|13185.9|13174.9|13172.9|297
1659924900000|2022-08-08 02:15:00|13187.5|13185.5|13187.1|13185.1|13198.6|13196.6|13186|13184|687
1659925200000|2022-08-08 02:20:00|13187.5|13185.5|13190.8|13188.8|13192.3|13190.3|13184.9|13182.9|171
1659925500000|2022-08-08 02:25:00|13190.9|13188.9|13191.8|13189.8|13196.8|13194.8|13190.6|13188.6|243
1659925800000|2022-08-08 02:30:00|13191.6|13189.6|13193|13191|13193.3|13191.3|13188.8|13186.8|122
1659926100000|2022-08-08 02:35:00|13193.1|13191.1|13195.3|13193.3|13199.9|13197.9|13192.6|13190.6|283
1659926400000|2022-08-08 02:40:00|13195.4|13193.4|13193.4|13191.4|13198.4|13196.4|13190.9|13188.9|222
1659926700000|2022-08-08 02:45:00|13193.5|13191.5|13190.6|13188.6|13194.8|13192.8|13190|13188|140
1659927000000|2022-08-08 02:50:00|13190.4|13188.4|13195.4|13193.4|13196.5|13194.5|13189.6|13187.6|173
1659927300000|2022-08-08 02:55:00|13195.1|13193.1|13196.3|13194.3|13198|13196|13192.4|13190.4|128
1659927600000|2022-08-08 03:00:00|13196.4|13194.4|13193.5|13191.5|13196.6|13194.6|13191.3|13189.3|139
1659927900000|2022-08-08 03:05:00|13193.9|13191.9|13193.1|13191.1|13195|13193|13192.3|13190.3|106
1659928200000|2022-08-08 03:10:00|13193.4|13191.4|13197|13195|13198.9|13196.9|13193|13191|169
1659928500000|2022-08-08 03:15:00|13197.1|13195.1|13200.8|13198.8|13203|13201|13196|13194|250
1659928800000|2022-08-08 03:20:00|13200.9|13198.9|13198.5|13196.5|13202.1|13200.1|13198.4|13196.4|115
1659929100000|2022-08-08 03:25:00|13198.6|13196.6|13198|13196|13199.9|13197.9|13196.6|13194.6|174
1659929400000|2022-08-08 03:30:00|13197.9|13195.9|13203.8|13201.8|13205.6|13203.6|13195|13193|431
1659929700000|2022-08-08 03:35:00|13203.9|13201.9|13201.5|13199.5|13205.5|13203.5|13200.8|13198.8|177
1659930000000|2022-08-08 03:40:00|13201.6|13199.6|13199.8|13197.8|13202.8|13200.8|13199|13197|164
1659930300000|2022-08-08 03:45:00|13200.3|13198.3|13195.3|13193.3|13201.3|13199.3|13193.8|13191.8|237
1659930600000|2022-08-08 03:50:00|13194.8|13192.8|13195.1|13193.1|13196|13194|13192.8|13190.8|199
1659930900000|2022-08-08 03:55:00|13195|13193|13194.6|13192.6|13195.4|13193.4|13193.3|13191.3|115
1659931200000|2022-08-08 04:00:00|13194.5|13192.5|13199.6|13197.6|13199.9|13197.9|13194.5|13192.5|122
1659931500000|2022-08-08 04:05:00|13199.5|13197.5|13198|13196|13200.4|13198.4|13197.6|13195.6|58
1659931800000|2022-08-08 04:10:00|13198.1|13196.1|13202.1|13200.1|13202.1|13200.1|13197.4|13195.4|144
1659932100000|2022-08-08 04:15:00|13202.4|13200.4|13202.3|13200.3|13207.8|13205.8|13201|13199|295
1659932400000|2022-08-08 04:20:00|13202.9|13200.9|13200.5|13198.5|13205.5|13203.5|13200.1|13198.1|130
1659932700000|2022-08-08 04:25:00|13200.4|13198.4|13201.5|13199.5|13202.1|13200.1|13199.4|13197.4|64
1659933000000|2022-08-08 04:30:00|13201.4|13199.4|13204.8|13202.8|13205.3|13203.3|13201.3|13199.3|101
1659933300000|2022-08-08 04:35:00|13205|13203|13202.8|13200.8|13205.3|13203.3|13202|13200|41
1659933600000|2022-08-08 04:40:00|13202.6|13200.6|13201.3|13199.3|13203.5|13201.5|13200.9|13198.9|62
1659933900000|2022-08-08 04:45:00|13201.4|13199.4|13202.8|13200.8|13205|13203|13200.6|13198.6|136
1659934200000|2022-08-08 04:50:00|13203|13201|13209.6|13207.6|13209.8|13207.8|13202.4|13200.4|290
1659934500000|2022-08-08 04:55:00|13209.5|13207.5|13211.8|13209.8|13213.9|13211.9|13207.8|13205.8|309
1659934800000|2022-08-08 05:00:00|13211.4|13209.4|13217.4|13215.4|13217.6|13215.6|13209.6|13207.6|419
1659935100000|2022-08-08 05:05:00|13216.9|13214.9|13217.8|13215.8|13220.4|13218.4|13215.4|13213.4|215
1659935400000|2022-08-08 05:10:00|13217.5|13215.5|13222.3|13220.3|13225.9|13223.9|13217.5|13215.5|349
1659935700000|2022-08-08 05:15:00|13222.4|13220.4|13227.9|13225.9|13230.3|13228.3|13222.4|13220.4|382
1659936000000|2022-08-08 05:20:00|13227.8|13225.8|13224.5|13222.5|13230.4|13228.4|13224.1|13222.1|294
1659936300000|2022-08-08 05:25:00|13224.4|13222.4|13220.6|13218.6|13225.3|13223.3|13217.4|13215.4|362
1659936600000|2022-08-08 05:30:00|13220.8|13218.8|13229|13227|13241.9|13239.9|13216.8|13214.8|1116
1659936900000|2022-08-08 05:35:00|13229.1|13227.1|13223.4|13221.4|13230.8|13228.8|13218.9|13216.9|394
1659937200000|2022-08-08 05:40:00|13222.8|13220.8|13220.9|13218.9|13223.8|13221.8|13219.5|13217.5|182
1659937500000|2022-08-08 05:45:00|13221.3|13219.3|13225.6|13223.6|13227.4|13225.4|13220.4|13218.4|147
1659937800000|2022-08-08 05:50:00|13225.5|13223.5|13225.3|13223.3|13230|13228|13225.3|13223.3|182
1659938100000|2022-08-08 05:55:00|13225.4|13223.4|13232.1|13230.1|13235.6|13233.6|13224.4|13222.4|395
1659938400000|2022-08-08 06:00:00|13232.3|13230.3|13238|13236|13243.6|13241.6|13228.5|13226.5|650
1659938700000|2022-08-08 06:05:00|13238.1|13236.1|13234.4|13232.4|13238.1|13236.1|13231.9|13229.9|284
1659939000000|2022-08-08 06:10:00|13234.5|13232.5|13237|13235|13237.1|13235.1|13230.8|13228.8|292
1659939300000|2022-08-08 06:15:00|13236.9|13234.9|13241|13239|13242.4|13240.4|13232|13230|358
1659939600000|2022-08-08 06:20:00|13241.1|13239.1|13241|13239|13248.6|13246.6|13240.5|13238.5|640
1659939900000|2022-08-08 06:25:00|13240.9|13238.9|13243.9|13241.9|13244.5|13242.5|13239|13237|278
1659940200000|2022-08-08 06:30:00|13243.8|13241.8|13239.8|13237.8|13244.5|13242.5|13235.3|13233.3|477
1659940500000|2022-08-08 06:35:00|13239.6|13237.6|13235|13233|13240.6|13238.6|13234.3|13232.3|343
1659940800000|2022-08-08 06:40:00|13235.5|13233.5|13236.1|13234.1|13239.1|13237.1|13234.8|13232.8|188
1659941100000|2022-08-08 06:45:00|13236|13234|13235.5|13233.5|13239|13237|13234.3|13232.3|257
1659941400000|2022-08-08 06:50:00|13235.4|13233.4|13246.8|13244.8|13248.4|13246.4|13235.4|13233.4|543
1659941700000|2022-08-08 06:55:00|13246.5|13244.5|13248.3|13246.3|13252.5|13250.5|13242|13240|532
1659942000000|2022-08-08 07:00:00|13248.4|13246.4|13274.3|13272.3|13275.8|13273.8|13245.5|13243.5|1751
1659942300000|2022-08-08 07:05:00|13274.1|13272.1|13270.9|13268.9|13283.8|13281.8|13266.8|13264.8|1632
1659942600000|2022-08-08 07:10:00|13271|13269|13268.8|13266.8|13279.8|13277.8|13268.6|13266.6|783
1659942900000|2022-08-08 07:15:00|13268.9|13266.9|13268.4|13266.4|13269.6|13267.6|13261.8|13259.8|780
1659943200000|2022-08-08 07:20:00|13268.5|13266.5|13269.8|13267.8|13270.9|13268.9|13265.4|13263.4|550
1659943500000|2022-08-08 07:25:00|13270|13268|13268.8|13266.8|13270.6|13268.6|13264|13262|390
1659943800000|2022-08-08 07:30:00|13269.5|13267.5|13271.1|13269.1|13275.9|13273.9|13268.3|13266.3|724
1659944100000|2022-08-08 07:35:00|13270.8|13268.8|13262.8|13260.8|13271.5|13269.5|13261.5|13259.5|657
1659944400000|2022-08-08 07:40:00|13262.6|13260.6|13258.5|13256.5|13263.8|13261.8|13256.5|13254.5|601
1659944700000|2022-08-08 07:45:00|13258.6|13256.6|13262.3|13260.3|13265.8|13263.8|13258.1|13256.1|561
1659945000000|2022-08-08 07:50:00|13262|13260|13268.4|13266.4|13268.9|13266.9|13261.3|13259.3|330
1659945300000|2022-08-08 07:55:00|13268.3|13266.3|13271.8|13269.8|13272.8|13270.8|13266.8|13264.8|392
1659945600000|2022-08-08 08:00:00|13271.5|13269.5|13278.3|13276.3|13287.1|13285.1|13266.1|13264.1|1179
1659945900000|2022-08-08 08:05:00|13278.1|13276.1|13264.8|13262.8|13278.4|13276.4|13264.4|13262.4|589
1659946200000|2022-08-08 08:10:00|13264.6|13262.6|13259.5|13257.5|13269.5|13267.5|13258.3|13256.3|538
1659946500000|2022-08-08 08:15:00|13259.4|13257.4|13253.3|13251.3|13259.6|13257.6|13250.6|13248.6|806
1659946800000|2022-08-08 08:20:00|13253.4|13251.4|13257.5|13255.5|13263|13261|13251.9|13249.9|494
1659947100000|2022-08-08 08:25:00|13257.9|13255.9|13266.3|13264.3|13268.8|13266.8|13256.3|13254.3|531
1659947400000|2022-08-08 08:30:00|13266.4|13264.4|13270.5|13268.5|13274.3|13272.3|13266.4|13264.4|457
1659947700000|2022-08-08 08:35:00|13270.6|13268.6|13267.8|13265.8|13274.5|13272.5|13263.8|13261.8|531
1659948000000|2022-08-08 08:40:00|13267.9|13265.9|13273|13271|13276.4|13274.4|13267.8|13265.8|482
1659948300000|2022-08-08 08:45:00|13272.9|13270.9|13271.9|13269.9|13277|13275|13271.6|13269.6|364
1659948600000|2022-08-08 08:50:00|13272|13270|13263|13261|13273.8|13271.8|13259.5|13257.5|508
1659948900000|2022-08-08 08:55:00|13263.1|13261.1|13266.1|13264.1|13266.1|13264.1|13261.9|13259.9|254
1659949200000|2022-08-08 09:00:00|13266.3|13264.3|13273|13271|13276|13274|13265.3|13263.3|539
1659949500000|2022-08-08 09:05:00|13273.1|13271.1|13271.3|13269.3|13277.3|13275.3|13270.5|13268.5|442
1659949800000|2022-08-08 09:10:00|13271.5|13269.5|13254.3|13252.3|13272.1|13270.1|13253.3|13251.3|633
1659950100000|2022-08-08 09:15:00|13254.4|13252.4|13261.3|13259.3|13261.6|13259.6|13251.5|13249.5|415
1659950400000|2022-08-08 09:20:00|13261.1|13259.1|13246|13244|13261.9|13259.9|13245.4|13243.4|559
1659950700000|2022-08-08 09:25:00|13246.3|13244.3|13255|13253|13255.3|13253.3|13246.1|13244.1|491
1659951000000|2022-08-08 09:30:00|13255.1|13253.1|13254.4|13252.4|13257.8|13255.8|13253.4|13251.4|255
1659951300000|2022-08-08 09:35:00|13254.3|13252.3|13255.6|13253.6|13257.4|13255.4|13251|13249|209
1659951600000|2022-08-08 09:40:00|13255.8|13253.8|13255.3|13253.3|13256.9|13254.9|13252|13250|219
1659951900000|2022-08-08 09:45:00|13255.1|13253.1|13251.6|13249.6|13259.8|13257.8|13251.6|13249.6|270
1659952200000|2022-08-08 09:50:00|13251.8|13249.8|13255.9|13253.9|13257.6|13255.6|13249.1|13247.1|250
1659952500000|2022-08-08 09:55:00|13256|13254|13257.5|13255.5|13257.5|13255.5|13251|13249|217
1659952800000|2022-08-08 10:00:00|13258.5|13256.5|13262.4|13260.4|13262.4|13260.4|13253.5|13251.5|344
1659953100000|2022-08-08 10:05:00|13262.5|13260.5|13263.3|13261.3|13266.6|13264.6|13260.4|13258.4|393
1659953400000|2022-08-08 10:10:00|13263.4|13261.4|13260.4|13258.4|13265.1|13263.1|13254.1|13252.1|378
1659953700000|2022-08-08 10:15:00|13260.5|13258.5|13264.1|13262.1|13267|13265|13257.5|13255.5|260
1659954000000|2022-08-08 10:20:00|13263.9|13261.9|13264.8|13262.8|13268.5|13266.5|13263.1|13261.1|237
1659954300000|2022-08-08 10:25:00|13264.6|13262.6|13263.1|13261.1|13267.4|13265.4|13262.6|13260.6|246
1659954600000|2022-08-08 10:30:00|13263.3|13261.3|13271.5|13269.5|13271.8|13269.8|13263.1|13261.1|485
1659954900000|2022-08-08 10:35:00|13269.9|13267.9|13276.8|13274.8|13278.8|13276.8|13269.9|13267.9|560
1659955200000|2022-08-08 10:40:00|13276.9|13274.9|13295.5|13293.5|13300.5|13298.5|13276|13274|1939
1659955500000|2022-08-08 10:45:00|13295.4|13293.4|13296.3|13294.3|13302.4|13300.4|13292|13290|819
1659955800000|2022-08-08 10:50:00|13296.4|13294.4|13293.4|13291.4|13301.5|13299.5|13291.9|13289.9|555
1659956100000|2022-08-08 10:55:00|13293.3|13291.3|13304|13302|13304.1|13302.1|13290.9|13288.9|738
1659956400000|2022-08-08 11:00:00|13303.9|13301.9|13295.6|13293.6|13303.9|13301.9|13292.8|13290.8|915
1659956700000|2022-08-08 11:05:00|13295.5|13293.5|13292.8|13290.8|13296.8|13294.8|13289.8|13287.8|724
1659957000000|2022-08-08 11:10:00|13292.5|13290.5|13291.6|13289.6|13294.3|13292.3|13289.9|13287.9|467
1659957300000|2022-08-08 11:15:00|13291.8|13289.8|13287.8|13285.8|13293.5|13291.5|13286.3|13284.3|487
1659957600000|2022-08-08 11:20:00|13288|13286|13287|13285|13289.3|13287.3|13286.4|13284.4|312
1659957900000|2022-08-08 11:25:00|13286.9|13284.9|13275.9|13273.9|13288.6|13286.6|13275.3|13273.3|690
1659958200000|2022-08-08 11:30:00|13275.8|13273.8|13281|13279|13281.3|13279.3|13274.8|13272.8|522
1659958500000|2022-08-08 11:35:00|13281.3|13279.3|13280.5|13278.5|13283.6|13281.6|13279.5|13277.5|401
1659958800000|2022-08-08 11:40:00|13280.6|13278.6|13284|13282|13284.9|13282.9|13277.6|13275.6|531
1659959100000|2022-08-08 11:45:00|13284.3|13282.3|13293|13291|13295.5|13293.5|13283.8|13281.8|580
1659959400000|2022-08-08 11:50:00|13292.9|13290.9|13304.8|13302.8|13307.8|13305.8|13292.4|13290.4|1127
1659959700000|2022-08-08 11:55:00|13304.6|13302.6|13302.8|13300.8|13310.6|13308.6|13297.6|13295.6|1056
1659960000000|2022-08-08 12:00:00|13303.6|13301.6|13303|13301|13305.8|13303.8|13297|13295|973
1659960300000|2022-08-08 12:05:00|13303.3|13301.3|13307.8|13305.8|13314.1|13312.1|13301.8|13299.8|1264
1659960600000|2022-08-08 12:10:00|13306.6|13304.6|13301.9|13299.9|13309.3|13307.3|13300.8|13298.8|612
1659960900000|2022-08-08 12:15:00|13302.5|13300.5|13299.3|13297.3|13304.6|13302.6|13297.3|13295.3|725
1659961200000|2022-08-08 12:20:00|13299.4|13297.4|13305.8|13303.8|13309.9|13307.9|13296.6|13294.6|1116
1659961500000|2022-08-08 12:25:00|13305.9|13303.9|13318.1|13316.1|13321.8|13319.8|13305.8|13303.8|1458
1659961800000|2022-08-08 12:30:00|13318|13316|13310.1|13308.1|13320.8|13318.8|13308.6|13306.6|1089
1659962100000|2022-08-08 12:35:00|13310.3|13308.3|13305.5|13303.5|13312.5|13310.5|13300.8|13298.8|963
1659962400000|2022-08-08 12:40:00|13305.6|13303.6|13307.9|13305.9|13310.9|13308.9|13303.9|13301.9|400
1659962700000|2022-08-08 12:45:00|13307.8|13305.8|13310.3|13308.3|13314|13312|13302|13300|1094
1659963000000|2022-08-08 12:50:00|13310.1|13308.1|13316.6|13314.6|13317.5|13315.5|13310.1|13308.1|1179
1659963300000|2022-08-08 12:55:00|13316.8|13314.8|13328.5|13326.5|13330.1|13328.1|13316.8|13314.8|1810
1659963600000|2022-08-08 13:00:00|13328.3|13326.3|13235.6|13233.6|13328.3|13326.3|13235.4|13233.4|8784
1659963900000|2022-08-08 13:05:00|13237.9|13235.9|13246.1|13244.1|13247.6|13245.6|13229|13227|5173
1659964200000|2022-08-08 13:10:00|13246.5|13244.5|13240.6|13238.6|13255.9|13253.9|13232.4|13230.4|3112
1659964500000|2022-08-08 13:15:00|13240.1|13238.1|13256|13254|13263.6|13261.6|13236.6|13234.6|3377
1659964800000|2022-08-08 13:20:00|13256.1|13254.1|13250.8|13248.8|13258|13256|13243.4|13241.4|1849
1659965100000|2022-08-08 13:25:00|13250.6|13248.6|13244.6|13242.6|13250.6|13248.6|13240.4|13238.4|2898
1659965400000|2022-08-08 13:30:00|13244.1|13243.1|13288.3|13287.3|13299.3|13298.3|13212.9|13211.9|21806
1659965700000|2022-08-08 13:35:00|13288|13287|13314.1|13313.1|13316.3|13315.3|13266.3|13265.3|13757
1659966000000|2022-08-08 13:40:00|13314.3|13313.3|13355.6|13354.6|13356.4|13355.4|13301.3|13300.3|12424
1659966300000|2022-08-08 13:45:00|13357.1|13356.1|13352.3|13351.3|13360|13359|13333.1|13332.1|9379
1659966600000|2022-08-08 13:50:00|13352.9|13351.9|13379.1|13378.1|13383.6|13382.6|13337.9|13336.9|15105
1659966900000|2022-08-08 13:55:00|13379.4|13378.4|13372.4|13371.4|13391.1|13390.1|13363.9|13362.9|8749
1659967200000|2022-08-08 14:00:00|13372.6|13371.6|13378|13377|13399.6|13398.6|13359.3|13358.3|9093
1659967500000|2022-08-08 14:05:00|13377.6|13376.6|13376.3|13375.3|13380.5|13379.5|13352.1|13351.1|8774
1659967800000|2022-08-08 14:10:00|13375.6|13374.6|13360.8|13359.8|13390.7|13389.7|13351.6|13350.6|6270
1659968100000|2022-08-08 14:15:00|13361.4|13360.4|13350.2|13349.2|13361.4|13360.4|13343.6|13342.6|5596
1659968400000|2022-08-08 14:20:00|13350.6|13349.6|13357.8|13356.8|13369.2|13368.2|13342.2|13341.2|6066
1659968700000|2022-08-08 14:25:00|13358.4|13357.4|13336.4|13335.4|13362.7|13361.7|13319.7|13318.7|9262
1659969000000|2022-08-08 14:30:00|13337.4|13336.4|13332.7|13331.7|13346.9|13345.9|13329.9|13328.9|4598
1659969300000|2022-08-08 14:35:00|13332.4|13331.4|13355.6|13354.6|13365.4|13364.4|13322.9|13321.9|7537
1659969600000|2022-08-08 14:40:00|13355.9|13354.9|13361.4|13360.4|13361.4|13360.4|13340.2|13339.2|4704
1659969900000|2022-08-08 14:45:00|13361.1|13360.1|13303.3|13302.3|13362.1|13361.1|13296.7|13295.7|8234
1659970200000|2022-08-08 14:50:00|13304.3|13303.3|13311.9|13310.9|13316.1|13315.1|13300.7|13299.7|5098
1659970500000|2022-08-08 14:55:00|13311.2|13310.2|13305.4|13304.4|13315.2|13314.2|13293.2|13292.2|5543
1659970800000|2022-08-08 15:00:00|13306.4|13305.4|13335.6|13334.6|13336.4|13335.4|13306.4|13305.4|8133
1659971100000|2022-08-08 15:05:00|13335.4|13334.4|13320.4|13319.4|13336.7|13335.7|13313.9|13312.9|5046
1659971400000|2022-08-08 15:10:00|13320.6|13319.6|13299.7|13298.7|13326.7|13325.7|13295.9|13294.9|5595
1659971700000|2022-08-08 15:15:00|13299.4|13298.4|13278.4|13277.4|13301.3|13300.3|13265.2|13264.2|9841
1659972000000|2022-08-08 15:20:00|13278.9|13277.9|13273.9|13272.9|13290.2|13289.2|13272.2|13271.2|5468
1659972300000|2022-08-08 15:25:00|13273.7|13272.7|13263.9|13262.9|13279.6|13278.6|13259.3|13258.3|5372
1659972600000|2022-08-08 15:30:00|13263.2|13262.2|13266.2|13265.2|13282.2|13281.2|13260.2|13259.2|6474
1659972900000|2022-08-08 15:35:00|13265.9|13264.9|13223.4|13222.4|13273.4|13272.4|13218.6|13217.6|9683
1659973200000|2022-08-08 15:40:00|13223.8|13222.8|13187.2|13186.2|13231.2|13230.2|13177.2|13176.2|13042
1659973500000|2022-08-08 15:45:00|13186.7|13185.7|13197.7|13196.7|13203.7|13202.7|13180.7|13179.7|7234
1659973800000|2022-08-08 15:50:00|13197.4|13196.4|13230.9|13229.9|13234.4|13233.4|13196.7|13195.7|7480
1659974100000|2022-08-08 15:55:00|13230.4|13229.4|13232.2|13231.2|13238.4|13237.4|13224.6|13223.6|5103
1659974400000|2022-08-08 16:00:00|13231.9|13230.9|13227.9|13226.9|13240.4|13239.4|13225.7|13224.7|4811
1659974700000|2022-08-08 16:05:00|13227.7|13226.7|13194.1|13193.1|13231.3|13230.3|13186.7|13185.7|8760
1659975000000|2022-08-08 16:10:00|13193.7|13192.7|13180.3|13179.3|13206.7|13205.7|13171.4|13170.4|7925
1659975300000|2022-08-08 16:15:00|13180.2|13179.2|13149.2|13148.2|13184.2|13183.2|13139.4|13138.4|8665
1659975600000|2022-08-08 16:20:00|13149.4|13148.4|13171.1|13170.1|13177.4|13176.4|13146.4|13145.4|7048
1659975900000|2022-08-08 16:25:00|13170.7|13169.7|13151.7|13150.7|13181.3|13180.3|13145.4|13144.4|6024
1659976200000|2022-08-08 16:30:00|13150.7|13149.7|13161.4|13160.4|13166.8|13165.8|13147.1|13146.1|4146
1659976500000|2022-08-08 16:35:00|13161.3|13160.3|13158.8|13157.8|13167.9|13166.9|13138.2|13137.2|6692
1659976800000|2022-08-08 16:40:00|13158.9|13157.9|13179.9|13178.9|13182.4|13181.4|13155.4|13154.4|4636
1659977100000|2022-08-08 16:45:00|13180.1|13179.1|13184|13183|13187.6|13186.6|13171.9|13170.9|4197
1659977400000|2022-08-08 16:50:00|13183.9|13182.9|13191.6|13190.6|13197.9|13196.9|13183.4|13182.4|4328
1659977700000|2022-08-08 16:55:00|13192.1|13191.1|13176.6|13175.6|13192.6|13191.6|13169.9|13168.9|4091
1659978000000|2022-08-08 17:00:00|13176.9|13175.9|13166.4|13165.4|13177.9|13176.9|13162.4|13161.4|3307
1659978300000|2022-08-08 17:05:00|13166.1|13165.1|13184.9|13183.9|13192.1|13191.1|13165.6|13164.6|3396
1659978600000|2022-08-08 17:10:00|13185|13184|13200.1|13199.1|13206.4|13205.4|13179.4|13178.4|4147
1659978900000|2022-08-08 17:15:00|13200|13199|13205.9|13204.9|13212.6|13211.6|13197.5|13196.5|3508
1659979200000|2022-08-08 17:20:00|13206.1|13205.1|13193.9|13192.9|13206.4|13205.4|13174.9|13173.9|5315
1659979500000|2022-08-08 17:25:00|13194.4|13193.4|13168.9|13167.9|13196.2|13195.2|13167.6|13166.6|3919
1659979800000|2022-08-08 17:30:00|13169.4|13168.4|13176.9|13175.9|13185.1|13184.1|13165.2|13164.2|3568
1659980100000|2022-08-08 17:35:00|13176.5|13175.5|13160.6|13159.6|13178.4|13177.4|13151.6|13150.6|4295
1659980400000|2022-08-08 17:40:00|13160.5|13159.5|13182.6|13181.6|13182.9|13181.9|13157.1|13156.1|3753
1659980700000|2022-08-08 17:45:00|13182.4|13181.4|13170|13169|13183.6|13182.6|13165.9|13164.9|3062
1659981000000|2022-08-08 17:50:00|13170.1|13169.1|13184.9|13183.9|13187.9|13186.9|13164.6|13163.6|3261
1659981300000|2022-08-08 17:55:00|13185.2|13184.2|13191.6|13190.6|13195.4|13194.4|13183.9|13182.9|3491
1659981600000|2022-08-08 18:00:00|13191.9|13190.9|13141.2|13140.2|13192.4|13191.4|13141|13140|5554
1659981900000|2022-08-08 18:05:00|13140.6|13139.6|13157.4|13156.4|13157.9|13156.9|13121.6|13120.6|9233
1659982200000|2022-08-08 18:10:00|13158.1|13157.1|13141.4|13140.4|13159.9|13158.9|13138.1|13137.1|3946
1659982500000|2022-08-08 18:15:00|13141.6|13140.6|13143.1|13142.1|13147.1|13146.1|13125.4|13124.4|4656
1659982800000|2022-08-08 18:20:00|13142.7|13141.7|13134.1|13133.1|13145.9|13144.9|13131.4|13130.4|2847
1659983100000|2022-08-08 18:25:00|13133.9|13132.9|13139.1|13138.1|13146|13145|13124.7|13123.7|3703
1659983400000|2022-08-08 18:30:00|13138.7|13137.7|13138.4|13137.4|13145.4|13144.4|13123.1|13122.1|4894
1659983700000|2022-08-08 18:35:00|13138.6|13137.6|13122|13121|13138.6|13137.6|13118.2|13117.2|4013
1659984000000|2022-08-08 18:40:00|13121.9|13120.9|13126|13125|13137.7|13136.7|13119.2|13118.2|3609
1659984300000|2022-08-08 18:45:00|13126.1|13125.1|13124.2|13123.2|13135.4|13134.4|13113.1|13112.1|4573
1659984600000|2022-08-08 18:50:00|13124.4|13123.4|13102.4|13101.4|13126.1|13125.1|13101.4|13100.4|4341
1659984900000|2022-08-08 18:55:00|13102.6|13101.6|13127.9|13126.9|13136.4|13135.4|13102.6|13101.6|3827
1659985200000|2022-08-08 19:00:00|13127.6|13126.6|13134.5|13133.5|13141.4|13140.4|13125.6|13124.6|4217
1659985500000|2022-08-08 19:05:00|13134.4|13133.4|13132.9|13131.9|13141.4|13140.4|13126.4|13125.4|3510
1659985800000|2022-08-08 19:10:00|13133.1|13132.1|13139.4|13138.4|13142.9|13141.9|13121.9|13120.9|3729
1659986100000|2022-08-08 19:15:00|13138.4|13137.4|13128.4|13127.4|13140.5|13139.5|13113.4|13112.4|4466
1659986400000|2022-08-08 19:20:00|13128.3|13127.3|13142.5|13141.5|13153.7|13152.7|13123.6|13122.6|4974
1659986700000|2022-08-08 19:25:00|13142.6|13141.6|13140.6|13139.6|13153.6|13152.6|13136.6|13135.6|3605
1659987000000|2022-08-08 19:30:00|13140.3|13139.3|13146.3|13145.3|13150.3|13149.3|13126|13125|5035
1659987300000|2022-08-08 19:35:00|13146.2|13145.2|13152.8|13151.8|13154|13153|13142.1|13141.1|3068
1659987600000|2022-08-08 19:40:00|13152.6|13151.6|13162.8|13161.8|13165.1|13164.1|13151.8|13150.8|4116
1659987900000|2022-08-08 19:45:00|13163.3|13162.3|13155|13154|13163.6|13162.6|13148.1|13147.1|3039
1659988200000|2022-08-08 19:50:00|13155.1|13154.1|13162|13161|13168|13167|13146.6|13145.6|6410
1659988500000|2022-08-08 19:55:00|13162.1|13161.1|13161.2|13160.2|13168.6|13167.6|13151.7|13150.7|9594
1659988800000|2022-08-08 20:00:00|13161.8|13160.8|13171.5|13169.5|13178.8|13176.8|13158.8|13156.8|5031
1659989100000|2022-08-08 20:05:00|13171.7|13169.7|13176.9|13174.9|13177.4|13175.4|13169.8|13167.8|1257
1659989400000|2022-08-08 20:10:00|13176.7|13174.7|13176.9|13174.9|13179.8|13177.8|13174.2|13172.2|1278
1659989700000|2022-08-08 20:15:00|13176.8|13174.8|13175.9|13173.9|13177.5|13175.5|13174.4|13172.4|471
1659990000000|2022-08-08 20:20:00|13176|13174|13175.4|13173.4|13179.2|13177.2|13173.3|13171.3|349
1659990300000|2022-08-08 20:25:00|13175.9|13173.9|13173.2|13171.2|13176.7|13174.7|13173.2|13171.2|233
1659990600000|2022-08-08 20:30:00|13173.3|13171.3|13175.9|13173.9|13177|13175|13173.3|13171.3|300
1659990900000|2022-08-08 20:35:00|13175.8|13173.8|13175.2|13173.2|13176.9|13174.9|13174.2|13172.2|311
1659991200000|2022-08-08 20:40:00|13175.3|13173.3|13176.4|13174.4|13176.7|13174.7|13174.9|13172.9|200
1659991500000|2022-08-08 20:45:00|13176.7|13174.7|13176|13174|13177.4|13175.4|13174.7|13172.7|405
1659991800000|2022-08-08 20:50:00|13176.2|13174.2|13177.9|13175.9|13178|13176|13175.3|13173.3|391
1659992100000|2022-08-08 20:55:00|13177.8|13175.8|13195.1|13190.1|13195.1|13192.4|13177.4|13175.4|934
1659992400000|2022-08-08 21:00:00|13195|13190|13190.1|13185.1|13195.1|13190.1|13188.9|13183.9|1
1659992700000|2022-08-08 21:05:00|13189.9|13184.9|13213.4|13208.4|13213.5|13208.5|13189.2|13184.2|0
1659993000000|2022-08-08 21:10:00|13213.3|13208.3|13219.4|13214.4|13220.2|13215.2|13213.3|13208.3|0
1659993300000|2022-08-08 21:15:00|13219.3|13214.3|13219.1|13214.1|13221.5|13216.5|13217.5|13212.5|0
1659993600000|2022-08-08 21:20:00|13219.3|13214.3|13218|13213|13222.2|13217.2|13217.9|13212.9|0
1659993900000|2022-08-08 21:25:00|13218.1|13213.1|13217.8|13212.8|13219|13214|13217.5|13212.5|0
1659994200000|2022-08-08 21:30:00|13217.7|13212.7|13212.9|13207.9|13217.7|13212.7|13212.4|13207.4|0
1659994500000|2022-08-08 21:35:00|13212.4|13207.4|13204.5|13199.5|13213.2|13208.2|13204.5|13199.5|0
1659994800000|2022-08-08 21:40:00|13202.5|13197.5|13202.7|13197.7|13202.7|13197.7|13198.7|13193.7|0
1659995100000|2022-08-08 21:45:00|13202.8|13197.8|13203.3|13198.3|13203.7|13198.7|13202.6|13197.6|0
1659995400000|2022-08-08 21:50:00|13203.2|13198.2|13199.7|13194.7|13204|13199|13199.5|13194.5|0
1659995700000|2022-08-08 21:55:00|13199.6|13194.6|13199.2|13194.2|13200.3|13195.3|13199|13194|0
1659996000000|2022-08-08 22:00:00|13186.9|13184.9|13183.3|13181.3|13189.2|13187.2|13178.7|13176.7|475
1659996300000|2022-08-08 22:05:00|13183.4|13181.4|13179.7|13177.7|13183.4|13181.4|13179|13177|171
1659996600000|2022-08-08 22:10:00|13180.4|13178.4|13185|13183|13188.3|13186.3|13180.3|13178.3|240
1659996900000|2022-08-08 22:15:00|13185.3|13183.3|13184|13182|13185.5|13183.5|13183.5|13181.5|57
1659997200000|2022-08-08 22:20:00|13184.8|13182.8|13180.8|13178.8|13184.9|13182.9|13179.8|13177.8|248
1659997500000|2022-08-08 22:25:00|13180.4|13178.4|13179.2|13177.2|13181.5|13179.5|13178.8|13176.8|178
1659997800000|2022-08-08 22:30:00|13179.3|13177.3|13179.3|13177.3|13181.2|13179.2|13178.7|13176.7|155
1659998100000|2022-08-08 22:35:00|13179.2|13177.2|13179|13177|13180.8|13178.8|13178.3|13176.3|79
1659998400000|2022-08-08 22:40:00|13178.9|13176.9|13177.3|13175.3|13179.4|13177.4|13177|13175|117
1659998700000|2022-08-08 22:45:00|13177.2|13175.2|13177|13175|13179.8|13177.8|13176.2|13174.2|93
1659999000000|2022-08-08 22:50:00|13176.9|13174.9|13178.2|13176.2|13179.5|13177.5|13176.4|13174.4|143
1659999300000|2022-08-08 22:55:00|13178|13176|13178.8|13176.8|13179.9|13177.9|13176.5|13174.5|115
1659999600000|2022-08-08 23:00:00|13178.9|13176.9|13173.5|13171.5|13180.3|13178.3|13171.4|13169.4|267
1659999900000|2022-08-08 23:05:00|13173.8|13171.8|13188.4|13186.4|13188.4|13186.4|13173.8|13171.8|463
1660000200000|2022-08-08 23:10:00|13188|13186|13201|13199|13202.5|13200.5|13187.4|13185.4|673
1660000500000|2022-08-08 23:15:00|13200.9|13198.9|13198.8|13196.8|13202.5|13200.5|13197.5|13195.5|378
1660000800000|2022-08-08 23:20:00|13198.7|13196.7|13200.3|13198.3|13200.4|13198.4|13197.4|13195.4|85
1660001100000|2022-08-08 23:25:00|13200.4|13198.4|13202.3|13200.3|13202.5|13200.5|13199.4|13197.4|123
1660001400000|2022-08-08 23:30:00|13202.2|13200.2|13204.5|13202.5|13208.2|13206.2|13201|13199|370
1660001700000|2022-08-08 23:35:00|13204.4|13202.4|13211.5|13209.5|13214.2|13212.2|13203.5|13201.5|436
1660002000000|2022-08-08 23:40:00|13211.4|13209.4|13208.3|13206.3|13212.3|13210.3|13207.3|13205.3|156
1660002300000|2022-08-08 23:45:00|13208.4|13206.4|13204|13202|13212.5|13210.5|13199.9|13197.9|493
1660002600000|2022-08-08 23:50:00|13203.9|13201.9|13199.8|13197.8|13204.5|13202.5|13199.5|13197.5|228
1660002900000|2022-08-08 23:55:00|13199.7|13197.7|13201.3|13199.3|13202|13200|13198.5|13196.5|215
1660003200000|2022-08-09 00:00:00|13201.2|13199.2|13201.5|13199.5|13204.5|13202.5|13197|13195|382
1660003500000|2022-08-09 00:05:00|13201.4|13199.4|13190.9|13188.9|13202.7|13200.7|13187|13185|477
1660003800000|2022-08-09 00:10:00|13190.8|13188.8|13196.3|13194.3|13197.2|13195.2|13189.2|13187.2|208
1660004100000|2022-08-09 00:15:00|13196.4|13194.4|13205.2|13203.2|13205.4|13203.4|13194.4|13192.4|256
1660004400000|2022-08-09 00:20:00|13204.9|13202.9|13199|13197|13204.9|13202.9|13197.8|13195.8|193
1660004700000|2022-08-09 00:25:00|13198.9|13196.9|13203.3|13201.3|13204.9|13202.9|13195.4|13193.4|192
1660005000000|2022-08-09 00:30:00|13203.2|13201.2|13202.4|13200.4|13206.8|13204.8|13197.9|13195.9|936
1660005300000|2022-08-09 00:35:00|13202.3|13200.3|13195.5|13193.5|13204.5|13202.5|13195.5|13193.5|307
1660005600000|2022-08-09 00:40:00|13195.3|13193.3|13194.9|13192.9|13197.9|13195.9|13194.9|13192.9|116
1660005900000|2022-08-09 00:45:00|13194.7|13192.7|13187.7|13185.7|13194.9|13192.9|13186.2|13184.2|369
1660006200000|2022-08-09 00:50:00|13187.8|13185.8|13189.4|13187.4|13193.2|13191.2|13187.7|13185.7|119
1660006500000|2022-08-09 00:55:00|13189.3|13187.3|13183|13181|13189.9|13187.9|13182.2|13180.2|304
1660006800000|2022-08-09 01:00:00|13182.9|13180.9|13178.2|13176.2|13184.3|13182.3|13172.5|13170.5|699
1660007100000|2022-08-09 01:05:00|13178|13176|13170.7|13168.7|13180.3|13178.3|13164|13162|503
1660007400000|2022-08-09 01:10:00|13170.5|13168.5|13171.2|13169.2|13171.3|13169.3|13167.3|13165.3|156
1660007700000|2022-08-09 01:15:00|13171|13169|13167.9|13165.9|13172|13170|13167.3|13165.3|133
1660008000000|2022-08-09 01:20:00|13168|13166|13161.9|13159.9|13168|13166|13157|13155|438
1660008300000|2022-08-09 01:25:00|13162.2|13160.2|13167.2|13165.2|13169.3|13167.3|13158.8|13156.8|257
1660008600000|2022-08-09 01:30:00|13167.3|13165.3|13168.4|13166.4|13170.9|13168.9|13164.9|13162.9|380
1660008900000|2022-08-09 01:35:00|13168.5|13166.5|13160|13158|13168.5|13166.5|13159.2|13157.2|270
1660009200000|2022-08-09 01:40:00|13160.2|13158.2|13155.2|13153.2|13162.5|13160.5|13151.7|13149.7|450
1660009500000|2022-08-09 01:45:00|13155|13153|13151.8|13149.8|13155|13153|13148.8|13146.8|383
1660009800000|2022-08-09 01:50:00|13151.7|13149.7|13157|13155|13159.3|13157.3|13150.9|13148.9|364
1660010100000|2022-08-09 01:55:00|13156.8|13154.8|13153.9|13151.9|13157.4|13155.4|13151.3|13149.3|168
1660010400000|2022-08-09 02:00:00|13153.7|13151.7|13162.3|13160.3|13162.5|13160.5|13153.4|13151.4|293
1660010700000|2022-08-09 02:05:00|13162.2|13160.2|13167.4|13165.4|13169.9|13167.9|13162.2|13160.2|390
1660011000000|2022-08-09 02:10:00|13167.7|13165.7|13166.5|13164.5|13167.7|13165.7|13163.3|13161.3|160
1660011300000|2022-08-09 02:15:00|13166.7|13164.7|13168.9|13166.9|13170.3|13168.3|13164|13162|192
1660011600000|2022-08-09 02:20:00|13168.8|13166.8|13174.4|13172.4|13174.5|13172.5|13168.2|13166.2|229
1660011900000|2022-08-09 02:25:00|13174|13172|13174.7|13172.7|13177|13175|13172.9|13170.9|320
1660012200000|2022-08-09 02:30:00|13174.5|13172.5|13173.2|13171.2|13175.2|13173.2|13172.8|13170.8|175
1660012500000|2022-08-09 02:35:00|13173|13171|13170.3|13168.3|13175.4|13173.4|13168.9|13166.9|245
1660012800000|2022-08-09 02:40:00|13170.2|13168.2|13176.8|13174.8|13178.3|13176.3|13169.9|13167.9|201
1660013100000|2022-08-09 02:45:00|13177.3|13175.3|13174.9|13172.9|13178.4|13176.4|13173.4|13171.4|152
1660013400000|2022-08-09 02:50:00|13174.8|13172.8|13173.5|13171.5|13177.4|13175.4|13172.9|13170.9|93
1660013700000|2022-08-09 02:55:00|13173.8|13171.8|13177.4|13175.4|13178.7|13176.7|13173.8|13171.8|72
1660014000000|2022-08-09 03:00:00|13177.5|13175.5|13179.4|13177.4|13179.9|13177.9|13176|13174|152
1660014300000|2022-08-09 03:05:00|13179.3|13177.3|13177.3|13175.3|13180|13178|13175.3|13173.3|117
1660014600000|2022-08-09 03:10:00|13177.2|13175.2|13190.3|13188.3|13191.7|13189.7|13176.4|13174.4|466
1660014900000|2022-08-09 03:15:00|13190.5|13188.5|13191.2|13189.2|13194.8|13192.8|13190.5|13188.5|307
1660015200000|2022-08-09 03:20:00|13191.4|13189.4|13196.9|13194.9|13199|13197|13190.7|13188.7|303
1660015500000|2022-08-09 03:25:00|13197|13195|13193.5|13191.5|13198.4|13196.4|13192.5|13190.5|355
1660015800000|2022-08-09 03:30:00|13193.7|13191.7|13202|13200|13202.2|13200.2|13192.7|13190.7|298
1660016100000|2022-08-09 03:35:00|13201.8|13199.8|13199.7|13197.7|13202.5|13200.5|13198.3|13196.3|308
1660016400000|2022-08-09 03:40:00|13199.5|13197.5|13203.5|13201.5|13204.3|13202.3|13198.5|13196.5|221
1660016700000|2022-08-09 03:45:00|13204|13202|13199.9|13197.9|13205.8|13203.8|13199.4|13197.4|202
1660017000000|2022-08-09 03:50:00|13199.8|13197.8|13199.7|13197.7|13201.5|13199.5|13196.9|13194.9|212
1660017300000|2022-08-09 03:55:00|13199.9|13197.9|13202.4|13200.4|13202.8|13200.8|13195.5|13193.5|204
1660017600000|2022-08-09 04:00:00|13202.7|13200.7|13198.5|13196.5|13204.9|13202.9|13197.4|13195.4|209
1660017900000|2022-08-09 04:05:00|13198.4|13196.4|13198.5|13196.5|13200.3|13198.3|13196.8|13194.8|126
1660018200000|2022-08-09 04:10:00|13198.8|13196.8|13196|13194|13199.8|13197.8|13194.9|13192.9|148
1660018500000|2022-08-09 04:15:00|13195.8|13193.8|13194.3|13192.3|13196.2|13194.2|13192.7|13190.7|111
1660018800000|2022-08-09 04:20:00|13194.5|13192.5|13191.3|13189.3|13195.3|13193.3|13189.8|13187.8|144
1660019100000|2022-08-09 04:25:00|13191.2|13189.2|13192|13190|13193.3|13191.3|13190.5|13188.5|101
1660019400000|2022-08-09 04:30:00|13192.2|13190.2|13192.2|13190.2|13194|13192|13191.2|13189.2|101
1660019700000|2022-08-09 04:35:00|13192.3|13190.3|13193|13191|13196.3|13194.3|13191.4|13189.4|99
1660020000000|2022-08-09 04:40:00|13192.9|13190.9|13193.8|13191.8|13196.9|13194.9|13192.2|13190.2|130
1660020300000|2022-08-09 04:45:00|13193.7|13191.7|13195.5|13193.5|13195.5|13193.5|13191.9|13189.9|59
1660020600000|2022-08-09 04:50:00|13195.4|13193.4|13199.3|13197.3|13199.7|13197.7|13195.4|13193.4|117
1660020900000|2022-08-09 04:55:00|13199.2|13197.2|13197.8|13195.8|13199.2|13197.2|13196.7|13194.7|49
1660021200000|2022-08-09 05:00:00|13197.7|13195.7|13187.5|13185.5|13198.3|13196.3|13187.3|13185.3|261
1660021500000|2022-08-09 05:05:00|13187.4|13185.4|13190.2|13188.2|13190.2|13188.2|13184.8|13182.8|204
1660021800000|2022-08-09 05:10:00|13190.7|13188.7|13191.3|13189.3|13194.9|13192.9|13188.5|13186.5|100
1660022100000|2022-08-09 05:15:00|13191.2|13189.2|13191|13189|13193.4|13191.4|13189|13187|88
1660022400000|2022-08-09 05:20:00|13191.5|13189.5|13192.2|13190.2|13193.3|13191.3|13189.4|13187.4|61
1660022700000|2022-08-09 05:25:00|13192.3|13190.3|13192.5|13190.5|13193.9|13191.9|13190.9|13188.9|64
1660023000000|2022-08-09 05:30:00|13192.7|13190.7|13193.2|13191.2|13198.7|13196.7|13189.7|13187.7|378
1660023300000|2022-08-09 05:35:00|13193|13191|13189.2|13187.2|13195|13193|13187.2|13185.2|210
1660023600000|2022-08-09 05:40:00|13189|13187|13191.8|13189.8|13193.3|13191.3|13188.4|13186.4|123
1660023900000|2022-08-09 05:45:00|13191.9|13189.9|13194.4|13192.4|13195.9|13193.9|13191.5|13189.5|117
1660024200000|2022-08-09 05:50:00|13193.9|13191.9|13191.2|13189.2|13194.3|13192.3|13189.9|13187.9|129
1660024500000|2022-08-09 05:55:00|13191.3|13189.3|13187.5|13185.5|13191.8|13189.8|13186.9|13184.9|117
1660024800000|2022-08-09 06:00:00|13187.4|13185.4|13179.3|13177.3|13188.5|13186.5|13177.5|13175.5|408
1660025100000|2022-08-09 06:05:00|13179.2|13177.2|13175.8|13173.8|13179.4|13177.4|13173.7|13171.7|356
1660025400000|2022-08-09 06:10:00|13175.7|13173.7|13179.2|13177.2|13181.8|13179.8|13174.9|13172.9|232
1660025700000|2022-08-09 06:15:00|13178.8|13176.8|13179.7|13177.7|13182.8|13180.8|13176.8|13174.8|170
1660026000000|2022-08-09 06:20:00|13179.5|13177.5|13171.9|13169.9|13181.7|13179.7|13171.4|13169.4|223
1660026300000|2022-08-09 06:25:00|13171.8|13169.8|13173|13171|13175.9|13173.9|13170.5|13168.5|193
1660026600000|2022-08-09 06:30:00|13172.9|13170.9|13166.9|13164.9|13178.7|13176.7|13166.9|13164.9|222
1660026900000|2022-08-09 06:35:00|13167.4|13165.4|13169.9|13167.9|13173.5|13171.5|13166.8|13164.8|181
1660027200000|2022-08-09 06:40:00|13169.8|13167.8|13170.9|13168.9|13172.5|13170.5|13169.3|13167.3|135
1660027500000|2022-08-09 06:45:00|13170.8|13168.8|13170.7|13168.7|13172.5|13170.5|13167|13165|168
1660027800000|2022-08-09 06:50:00|13170.8|13168.8|13179.8|13177.8|13181|13179|13169.9|13167.9|236
1660028100000|2022-08-09 06:55:00|13179.9|13177.9|13181.3|13179.3|13183.7|13181.7|13178.9|13176.9|261
1660028400000|2022-08-09 07:00:00|13181.2|13179.2|13185.4|13183.4|13192.4|13190.4|13180.2|13178.2|759
1660028700000|2022-08-09 07:05:00|13185.5|13183.5|13194|13192|13203.7|13201.7|13185.5|13183.5|1008
1660029000000|2022-08-09 07:10:00|13194.7|13192.7|13190.8|13188.8|13199.5|13197.5|13189|13187|429
1660029300000|2022-08-09 07:15:00|13190.9|13188.9|13175.2|13173.2|13191.2|13189.2|13174.7|13172.7|578
1660029600000|2022-08-09 07:20:00|13175.3|13173.3|13162.9|13160.9|13177.2|13175.2|13156|13154|1045
1660029900000|2022-08-09 07:25:00|13162.4|13160.4|13167.2|13165.2|13167.7|13165.7|13160.2|13158.2|462
1660030200000|2022-08-09 07:30:00|13167.3|13165.3|13174.9|13172.9|13177|13175|13166.4|13164.4|578
1660030500000|2022-08-09 07:35:00|13175|13173|13170.3|13168.3|13176.3|13174.3|13164.2|13162.2|495
1660030800000|2022-08-09 07:40:00|13170.4|13168.4|13160.2|13158.2|13171|13169|13159.5|13157.5|502
1660031100000|2022-08-09 07:45:00|13159.9|13157.9|13160.9|13158.9|13167.2|13165.2|13159.7|13157.7|382
1660031400000|2022-08-09 07:50:00|13161|13159|13160.5|13158.5|13167.3|13165.3|13156.8|13154.8|460
1660031700000|2022-08-09 07:55:00|13160.7|13158.7|13172.5|13170.5|13178.3|13176.3|13160.7|13158.7|618
1660032000000|2022-08-09 08:00:00|13172.3|13170.3|13172.3|13170.3|13176|13174|13170|13168|425
1660032300000|2022-08-09 08:05:00|13172.4|13170.4|13150.7|13148.7|13172.4|13170.4|13149|13147|882
1660032600000|2022-08-09 08:10:00|13150.8|13148.8|13161.7|13159.7|13161.7|13159.7|13150.2|13148.2|524
1660032900000|2022-08-09 08:15:00|13161.3|13159.3|13163.9|13161.9|13166.3|13164.3|13155.5|13153.5|454
1660033200000|2022-08-09 08:20:00|13164|13162|13177|13175|13177.5|13175.5|13163.7|13161.7|552
1660033500000|2022-08-09 08:25:00|13176.9|13174.9|13178.3|13176.3|13178.8|13176.8|13170|13168|410
1660033800000|2022-08-09 08:30:00|13178.2|13176.2|13179.5|13177.5|13181.4|13179.4|13171.4|13169.4|433
1660034100000|2022-08-09 08:35:00|13179|13177|13181.4|13179.4|13184.3|13182.3|13174.3|13172.3|486
1660034400000|2022-08-09 08:40:00|13181.5|13179.5|13175.7|13173.7|13184.5|13182.5|13174.8|13172.8|446
1660034700000|2022-08-09 08:45:00|13175.8|13173.8|13170.5|13168.5|13178.3|13176.3|13170.4|13168.4|318
1660035000000|2022-08-09 08:50:00|13170.4|13168.4|13171|13169|13174|13172|13167|13165|418
1660035300000|2022-08-09 08:55:00|13171.2|13169.2|13175.7|13173.7|13177.5|13175.5|13170.7|13168.7|229
1660035600000|2022-08-09 09:00:00|13175.8|13173.8|13178.9|13176.9|13182.4|13180.4|13172.8|13170.8|405
1660035900000|2022-08-09 09:05:00|13178.5|13176.5|13176.8|13174.8|13180.5|13178.5|13175|13173|244
1660036200000|2022-08-09 09:10:00|13176.9|13174.9|13175.2|13173.2|13178.8|13176.8|13172.9|13170.9|202
1660036500000|2022-08-09 09:15:00|13175|13173|13175.7|13173.7|13179|13177|13173.5|13171.5|267
1660036800000|2022-08-09 09:20:00|13175.8|13173.8|13167.4|13165.4|13175.8|13173.8|13165.9|13163.9|426
1660037100000|2022-08-09 09:25:00|13167.3|13165.3|13160.4|13158.4|13167.9|13165.9|13159.3|13157.3|415
1660037400000|2022-08-09 09:30:00|13160.2|13158.2|13162.8|13160.8|13163.4|13161.4|13156.8|13154.8|390
1660037700000|2022-08-09 09:35:00|13162.5|13160.5|13158.5|13156.5|13164|13162|13157.4|13155.4|376
1660038000000|2022-08-09 09:40:00|13158.4|13156.4|13161.9|13159.9|13163.3|13161.3|13155.4|13153.4|332
1660038300000|2022-08-09 09:45:00|13161.8|13159.8|13163.8|13161.8|13165|13163|13156.3|13154.3|276
1660038600000|2022-08-09 09:50:00|13163.7|13161.7|13155.5|13153.5|13164.9|13162.9|13155.4|13153.4|330
1660038900000|2022-08-09 09:55:00|13155.7|13153.7|13146.3|13144.3|13155.7|13153.7|13143.5|13141.5|705
1660039200000|2022-08-09 10:00:00|13145.8|13143.8|13149|13147|13151.3|13149.3|13144.8|13142.8|415
1660039500000|2022-08-09 10:05:00|13149.2|13147.2|13139.4|13137.4|13149.4|13147.4|13139|13137|444
1660039800000|2022-08-09 10:10:00|13139.5|13137.5|13112.5|13110.5|13139.7|13137.7|13110.8|13108.8|1961
1660040100000|2022-08-09 10:15:00|13112.4|13110.4|13113|13111|13115.8|13113.8|13102.4|13100.4|1780
1660040400000|2022-08-09 10:20:00|13113.2|13111.2|13100.7|13098.7|13113.3|13111.3|13091.9|13089.9|1286
1660040700000|2022-08-09 10:25:00|13100.8|13098.8|13092.8|13090.8|13102.8|13100.8|13090.3|13088.3|1209
1660041000000|2022-08-09 10:30:00|13092.7|13090.7|13090.2|13088.2|13095.8|13093.8|13085.8|13083.8|1342
1660041300000|2022-08-09 10:35:00|13090|13088|13097|13095|13097.7|13095.7|13081.8|13079.8|1333
1660041600000|2022-08-09 10:40:00|13097.2|13095.2|13091|13089|13099.7|13097.7|13089.3|13087.3|827
1660041900000|2022-08-09 10:45:00|13090.9|13088.9|13090.4|13088.4|13097|13095|13082.9|13080.9|731
1660042200000|2022-08-09 10:50:00|13090.3|13088.3|13091.4|13089.4|13094.3|13092.3|13082.2|13080.2|636
1660042500000|2022-08-09 10:55:00|13091.5|13089.5|13096.4|13094.4|13098.3|13096.3|13084.3|13082.3|595
1660042800000|2022-08-09 11:00:00|13097.2|13095.2|13109.2|13107.2|13112.9|13110.9|13097.2|13095.2|1498
1660043100000|2022-08-09 11:05:00|13109.3|13107.3|13103.9|13101.9|13109.5|13107.5|13102.9|13100.9|579
1660043400000|2022-08-09 11:10:00|13104|13102|13108.5|13106.5|13113.4|13111.4|13103|13101|597
1660043700000|2022-08-09 11:15:00|13108.7|13106.7|13104.9|13102.9|13112.7|13110.7|13100.2|13098.2|823
1660044000000|2022-08-09 11:20:00|13104.8|13102.8|13103.3|13101.3|13109.3|13107.3|13098.7|13096.7|665
1660044300000|2022-08-09 11:25:00|13103.2|13101.2|13092.7|13090.7|13103.2|13101.2|13088|13086|953
1660044600000|2022-08-09 11:30:00|13092.5|13090.5|13104|13102|13104.3|13102.3|13085.8|13083.8|912
1660044900000|2022-08-09 11:35:00|13104.2|13102.2|13097|13095|13107.4|13105.4|13093.3|13091.3|645
1660045200000|2022-08-09 11:40:00|13096.8|13094.8|13071|13069|13097.8|13095.8|13065.3|13063.3|2495
1660045500000|2022-08-09 11:45:00|13071.8|13069.8|13074.8|13072.8|13076.2|13074.2|13066.9|13064.9|1051
1660045800000|2022-08-09 11:50:00|13074.5|13072.5|13078|13076|13081|13079|13069.8|13067.8|1114
1660046100000|2022-08-09 11:55:00|13078.4|13076.4|13071|13069|13080.8|13078.8|13070.5|13068.5|705
1660046400000|2022-08-09 12:00:00|13071.2|13069.2|13081.4|13079.4|13083.4|13081.4|13069.5|13067.5|1066
1660046700000|2022-08-09 12:05:00|13081.5|13079.5|13064.5|13062.5|13083|13081|13064.3|13062.3|1077
1660047000000|2022-08-09 12:10:00|13065.3|13063.3|13067.4|13065.4|13071.2|13069.2|13057.8|13055.8|1741
1660047300000|2022-08-09 12:15:00|13067.5|13065.5|13075.7|13073.7|13077.9|13075.9|13067.5|13065.5|900
1660047600000|2022-08-09 12:20:00|13075.5|13073.5|13087.3|13085.3|13088|13086|13075.5|13073.5|1409
1660047900000|2022-08-09 12:25:00|13087.8|13085.8|13084.7|13082.7|13091|13089|13082.5|13080.5|1036
1660048200000|2022-08-09 12:30:00|13084.5|13082.5|13093.3|13091.3|13096.7|13094.7|13075.3|13073.3|1926
1660048500000|2022-08-09 12:35:00|13093.2|13091.2|13090.8|13088.8|13094.4|13092.4|13088|13086|860
1660048800000|2022-08-09 12:40:00|13091.5|13089.5|13082.5|13080.5|13094.9|13092.9|13080.3|13078.3|828
1660049100000|2022-08-09 12:45:00|13082.8|13080.8|13084.3|13082.3|13091.3|13089.3|13080.8|13078.8|609
1660049400000|2022-08-09 12:50:00|13083.8|13081.8|13085.3|13083.3|13085.9|13083.9|13076|13074|758
1660049700000|2022-08-09 12:55:00|13085.4|13083.4|13081.5|13079.5|13087.9|13085.9|13081|13079|605
1660050000000|2022-08-09 13:00:00|13081|13079|13085.8|13083.8|13087|13085|13075.2|13073.2|1078
1660050300000|2022-08-09 13:05:00|13085.7|13083.7|13082.4|13080.4|13091.5|13089.5|13078.2|13076.2|1235
1660050600000|2022-08-09 13:10:00|13083.4|13081.4|13075.5|13073.5|13085.4|13083.4|13070.9|13068.9|967
1660050900000|2022-08-09 13:15:00|13075.4|13073.4|13072.4|13070.4|13076.4|13074.4|13066.4|13064.4|1457
1660051200000|2022-08-09 13:20:00|13072.5|13070.5|13082.7|13080.7|13084.7|13082.7|13071.5|13069.5|1208
1660051500000|2022-08-09 13:25:00|13080.5|13078.5|13081.9|13079.9|13082.3|13080.3|13068.4|13066.4|2564
1660051800000|2022-08-09 13:30:00|13081.4|13080.4|13023.5|13022.5|13091.8|13090.8|13017.7|13016.7|19895
1660052100000|2022-08-09 13:35:00|13023.4|13022.4|13028.3|13027.3|13052|13051|13017.8|13016.8|13295
1660052400000|2022-08-09 13:40:00|13026|13025|13058.4|13057.4|13063.9|13062.9|13019.5|13018.5|11182
1660052700000|2022-08-09 13:45:00|13058.8|13057.8|13037|13036|13072.4|13071.4|13029.4|13028.4|10669
1660053000000|2022-08-09 13:50:00|13036.7|13035.7|13003.9|13002.9|13054.7|13053.7|12999.4|12998.4|11825
1660053300000|2022-08-09 13:55:00|13003.4|13002.4|12981.8|12980.8|13009.9|13008.9|12974.2|12973.2|11402
1660053600000|2022-08-09 14:00:00|12981.9|12980.9|12983.7|12982.7|12989.7|12988.7|12962.3|12961.3|10160
1660053900000|2022-08-09 14:05:00|12984.2|12983.2|12956.9|12955.9|12986.2|12985.2|12956.7|12955.7|8680
1660054200000|2022-08-09 14:10:00|12957.8|12956.8|12976.3|12975.3|12993|12992|12954.5|12953.5|9223
1660054500000|2022-08-09 14:15:00|12977.1|12976.1|12995|12994|12997.1|12996.1|12968.6|12967.6|6941
1660054800000|2022-08-09 14:20:00|12994.6|12993.6|12969.8|12968.8|13006|13005|12966.5|12965.5|6972
1660055100000|2022-08-09 14:25:00|12969.9|12968.9|13006.6|13005.6|13007.3|13006.3|12969.9|12968.9|5570
1660055400000|2022-08-09 14:30:00|13006.5|13005.5|13023|13022|13026.8|13025.8|12991.8|12990.8|7419
1660055700000|2022-08-09 14:35:00|13022.6|13021.6|13015|13014|13027.4|13026.4|13005.5|13004.5|6158
1660056000000|2022-08-09 14:40:00|13015.3|13014.3|13010.8|13009.8|13020.5|13019.5|12997.8|12996.8|5581
1660056300000|2022-08-09 14:45:00|13010|13009|13023.8|13022.8|13025.4|13024.4|12989.3|12988.3|6832
1660056600000|2022-08-09 14:50:00|13024.6|13023.6|13008|13007|13042.9|13041.9|13007.8|13006.8|8045
1660056900000|2022-08-09 14:55:00|13007.8|13006.8|13007.9|13006.9|13013.1|13012.1|12999|12998|5087
1660057200000|2022-08-09 15:00:00|13008|13007|12966|12965|13009.5|13008.5|12966|12965|8309
1660057500000|2022-08-09 15:05:00|12965.5|12964.5|12978.3|12977.3|12986.5|12985.5|12964.9|12963.9|5908
1660057800000|2022-08-09 15:10:00|12978.1|12977.1|13017.3|13016.3|13017.6|13016.6|12972.6|12971.6|6568
1660058100000|2022-08-09 15:15:00|13018.3|13017.3|13032|13031|13041.3|13040.3|13009.6|13008.6|8164
1660058400000|2022-08-09 15:20:00|13031.5|13030.5|13031|13030|13043.3|13042.3|13028.5|13027.5|5310
1660058700000|2022-08-09 15:25:00|13031.3|13030.3|13027.8|13026.8|13048.3|13047.3|13021.8|13020.8|6672
1660059000000|2022-08-09 15:30:00|13027.9|13026.9|13019.3|13018.3|13037.3|13036.3|13012.4|13011.4|5836
1660059300000|2022-08-09 15:35:00|13019|13018|13018|13017|13030.1|13029.1|13011.4|13010.4|4361
1660059600000|2022-08-09 15:40:00|13018.5|13017.5|13012.9|13011.9|13033|13032|13011.8|13010.8|4453
1660059900000|2022-08-09 15:45:00|13012.6|13011.6|13018.5|13017.5|13025.5|13024.5|13011.8|13010.8|3897
1660060200000|2022-08-09 15:50:00|13018.8|13017.8|13014.3|13013.3|13020.8|13019.8|12993|12992|7118
1660060500000|2022-08-09 15:55:00|13014.5|13013.5|12992.8|12991.8|13017.8|13016.8|12991|12990|4313
1660060800000|2022-08-09 16:00:00|12992.3|12991.3|12993.3|12992.3|13000.5|12999.5|12974.3|12973.3|5286
1660061100000|2022-08-09 16:05:00|12993.8|12992.8|12984.6|12983.6|12997.8|12996.8|12983.3|12982.3|3686
1660061400000|2022-08-09 16:10:00|12984.8|12983.8|12977.6|12976.6|12990.8|12989.8|12972.5|12971.5|4137
1660061700000|2022-08-09 16:15:00|12977.5|12976.5|12967.8|12966.8|12984.8|12983.8|12967.1|12966.1|4254
1660062000000|2022-08-09 16:20:00|12968|12967|12960.8|12959.8|12977.4|12976.4|12956.6|12955.6|5953
1660062300000|2022-08-09 16:25:00|12960.5|12959.5|12948|12947|12973|12972|12944.8|12943.8|7530
1660062600000|2022-08-09 16:30:00|12947.5|12946.5|12957.3|12956.3|12961.8|12960.8|12946|12945|5275
1660062900000|2022-08-09 16:35:00|12957|12956|12968.5|12967.5|12971.3|12970.3|12950.8|12949.8|5345
1660063200000|2022-08-09 16:40:00|12967.5|12966.5|12964.2|12963.2|12969|12968|12956|12955|4461
1660063500000|2022-08-09 16:45:00|12964|12963|12962.4|12961.4|12967.9|12966.9|12951.8|12950.8|3709
1660063800000|2022-08-09 16:50:00|12962.5|12961.5|12956.8|12955.8|12963.8|12962.8|12947.3|12946.3|3166
1660064100000|2022-08-09 16:55:00|12957.3|12956.3|12964.2|12963.2|12967.2|12966.2|12954.3|12953.3|2753
1660064400000|2022-08-09 17:00:00|12964.3|12963.3|12975.8|12974.8|12978.8|12977.8|12963.7|12962.7|4515
1660064700000|2022-08-09 17:05:00|12975.9|12974.9|12964|12963|12983.8|12982.8|12954.5|12953.5|5387
1660065000000|2022-08-09 17:10:00|12962.8|12961.8|12976.2|12975.2|12980.3|12979.3|12957.2|12956.2|3629
1660065300000|2022-08-09 17:15:00|12975.5|12974.5|12978.3|12977.3|12988|12987|12969.5|12968.5|4332
1660065600000|2022-08-09 17:20:00|12978.2|12977.2|12983.4|12982.4|12986.8|12985.8|12973.9|12972.9|2392
1660065900000|2022-08-09 17:25:00|12983.5|12982.5|12988.3|12987.3|12989.5|12988.5|12977.4|12976.4|2481
1660066200000|2022-08-09 17:30:00|12987.8|12986.8|12978.5|12977.5|12990.4|12989.4|12975.3|12974.3|2641
1660066500000|2022-08-09 17:35:00|12978.8|12977.8|12968.4|12967.4|12980|12979|12967.5|12966.5|3222
1660066800000|2022-08-09 17:40:00|12967.9|12966.9|12966.8|12965.8|12970.5|12969.5|12953.4|12952.4|4291
1660067100000|2022-08-09 17:45:00|12966.7|12965.7|12981.5|12980.5|12985.3|12984.3|12960.2|12959.2|3920
1660067400000|2022-08-09 17:50:00|12981.8|12980.8|12985|12984|12988.5|12987.5|12976|12975|2816
1660067700000|2022-08-09 17:55:00|12984.5|12983.5|13004|13003|13012|13011|12984.3|12983.3|5915
1660068000000|2022-08-09 18:00:00|13004.2|13003.2|13006|13005|13018.3|13017.3|13000.5|12999.5|5073
1660068300000|2022-08-09 18:05:00|13006.2|13005.2|13005.8|13004.8|13013.9|13012.9|13002.8|13001.8|2821
1660068600000|2022-08-09 18:10:00|13005.5|13004.5|13004.4|13003.4|13009.5|13008.5|13000.2|12999.2|2765
1660068900000|2022-08-09 18:15:00|13003.5|13002.5|12983.8|12982.8|13004.3|13003.3|12980.8|12979.8|4464
1660069200000|2022-08-09 18:20:00|12982.7|12981.7|12974.5|12973.5|12988.5|12987.5|12969.8|12968.8|4450
1660069500000|2022-08-09 18:25:00|12974.3|12973.3|12975.2|12974.2|12981.8|12980.8|12969.5|12968.5|3935
1660069800000|2022-08-09 18:30:00|12975.5|12974.5|12982.7|12981.7|12986.8|12985.8|12972.3|12971.3|3987
1660070100000|2022-08-09 18:35:00|12982.8|12981.8|12989.5|12988.5|12996.3|12995.3|12978|12977|3598
1660070400000|2022-08-09 18:40:00|12989.3|12988.3|12989.5|12988.5|12994.3|12993.3|12984.3|12983.3|2696
1660070700000|2022-08-09 18:45:00|12989.7|12988.7|13006.5|13005.5|13009.4|13008.4|12988.5|12987.5|3628
1660071000000|2022-08-09 18:50:00|13007|13006|13018|13017|13028.5|13027.5|13006.3|13005.3|5511
1660071300000|2022-08-09 18:55:00|13017.3|13016.3|13010.5|13009.5|13030|13029|13010.3|13009.3|6147
1660071600000|2022-08-09 19:00:00|13010.7|13009.7|13006|13005|13020|13019|13005.3|13004.3|4135
1660071900000|2022-08-09 19:05:00|13006.3|13005.3|13011.8|13010.8|13014.3|13013.3|13001|13000|3650
1660072200000|2022-08-09 19:10:00|13011.9|13010.9|13004.8|13003.8|13013.8|13012.8|13002.2|13001.2|3109
1660072500000|2022-08-09 19:15:00|13004.7|13003.7|13021.3|13020.3|13024.3|13023.3|13004.5|13003.5|4365
1660072800000|2022-08-09 19:20:00|13020.1|13019.1|13034.3|13033.3|13036.5|13035.5|13016.1|13015.1|5220
1660073100000|2022-08-09 19:25:00|13034.1|13033.1|13026.2|13025.2|13038.6|13037.6|13025.2|13024.2|3963
1660073400000|2022-08-09 19:30:00|13026.5|13025.5|13025.1|13024.1|13035.1|13034.1|13021.1|13020.1|4175
1660073700000|2022-08-09 19:35:00|13026.1|13025.1|13022.8|13021.8|13028.2|13027.2|13017.3|13016.3|4002
1660074000000|2022-08-09 19:40:00|13022.6|13021.6|13010.3|13009.3|13030.6|13029.6|13009.2|13008.2|4483
1660074300000|2022-08-09 19:45:00|13009.3|13008.3|13016.3|13015.3|13021.3|13020.3|13005|13004|4629
1660074600000|2022-08-09 19:50:00|13016.2|13015.2|13012.3|13011.3|13030.1|13029.1|13008.1|13007.1|7455
1660074900000|2022-08-09 19:55:00|13013.3|13012.3|13011.3|13010.3|13016|13015|13004.1|13003.1|13055
1660075200000|2022-08-09 20:00:00|13011|13010|13027.5|13025.5|13030.5|13028.5|13011|13009.3|5460
1660075500000|2022-08-09 20:05:00|13027.7|13025.7|13025.2|13023.2|13032|13030|13021.8|13019.8|1656
1660075800000|2022-08-09 20:10:00|13025|13023|13029.5|13027.5|13033.2|13031.2|13024.8|13022.8|1420
1660076100000|2022-08-09 20:15:00|13029.3|13027.3|13025.9|13023.9|13029.8|13027.8|13022.8|13020.8|583
1660076400000|2022-08-09 20:20:00|13025.8|13023.8|13027.5|13025.5|13029.8|13027.8|13025.8|13023.8|300
1660076700000|2022-08-09 20:25:00|13027.4|13025.4|13028|13026|13029.4|13027.4|13026.3|13024.3|265
1660077000000|2022-08-09 20:30:00|13028.2|13026.2|13025|13023|13028.5|13026.5|13025|13023|232
1660077300000|2022-08-09 20:35:00|13024.9|13022.9|13025.3|13023.3|13026.7|13024.7|13023.5|13021.5|223
1660077600000|2022-08-09 20:40:00|13025.4|13023.4|13025.8|13023.8|13026.3|13024.3|13024.7|13022.7|247
1660077900000|2022-08-09 20:45:00|13025.7|13023.7|13028.8|13026.8|13030|13028|13025.3|13023.3|422
1660078200000|2022-08-09 20:50:00|13028.7|13026.7|13029.3|13027.3|13030|13028|13027.8|13025.8|297
1660078500000|2022-08-09 20:55:00|13028.8|13026.8|13036.4|13031.4|13036.4|13033.8|13028.2|13026.2|374
1660078800000|2022-08-09 21:00:00|13036.2|13031.2|13038.3|13033.3|13038.4|13033.4|13035.8|13030.8|0
1660079100000|2022-08-09 21:05:00|13038.4|13033.4|13034.6|13029.6|13038.4|13033.4|13034.6|13029.6|0
1660079400000|2022-08-09 21:10:00|13034.7|13029.7|13035.2|13030.2|13036.1|13031.1|13034.5|13029.5|0
1660079700000|2022-08-09 21:15:00|13035.1|13030.1|13032.1|13027.1|13035.1|13030.1|13030.6|13025.6|0
1660080000000|2022-08-09 21:20:00|13032.2|13027.2|13029.3|13024.3|13033.3|13028.3|13029.3|13024.3|0
1660080300000|2022-08-09 21:25:00|13030.1|13025.1|13029.8|13024.8|13030.2|13025.2|13029.3|13024.3|0
1660080600000|2022-08-09 21:30:00|13029.7|13024.7|13029.6|13024.6|13030.6|13025.6|13029.5|13024.5|0
1660080900000|2022-08-09 21:35:00|13029.7|13024.7|13029.1|13024.1|13029.7|13024.7|13029.1|13024.1|0
1660081200000|2022-08-09 21:40:00|13029|13024|13026.8|13021.8|13029.1|13024.1|13026.4|13021.4|0
1660081500000|2022-08-09 21:45:00|13026.9|13021.9|13025.2|13020.2|13026.9|13021.9|13025.1|13020.1|0
1660081800000|2022-08-09 21:50:00|13025.6|13020.6|13025.2|13020.2|13026.4|13021.4|13024.9|13019.9|0
1660082100000|2022-08-09 21:55:00|13025.1|13020.1|13026.9|13021.9|13026.9|13021.9|13025.1|13020.1|0
1660082400000|2022-08-09 22:00:00|13029|13027|13028|13026|13032.8|13030.8|13020.9|13018.9|358
1660082700000|2022-08-09 22:05:00|13028.5|13026.5|13026.8|13024.8|13030.7|13028.7|13025.5|13023.5|129
1660083000000|2022-08-09 22:10:00|13026.9|13024.9|13029.4|13027.4|13030.7|13028.7|13023.9|13021.9|163
1660083300000|2022-08-09 22:15:00|13029.5|13027.5|13032.7|13030.7|13034.7|13032.7|13029.2|13027.2|174
1660083600000|2022-08-09 22:20:00|13032.9|13030.9|13031.9|13029.9|13034.4|13032.4|13031.3|13029.3|92
1660083900000|2022-08-09 22:25:00|13031.8|13029.8|13030.9|13028.9|13032.4|13030.4|13028.9|13026.9|116
1660084200000|2022-08-09 22:30:00|13030.7|13028.7|13024.7|13022.7|13031.2|13029.2|13021.8|13019.8|268
1660084500000|2022-08-09 22:35:00|13024.9|13022.9|13021.2|13019.2|13025.5|13023.5|13020.9|13018.9|181
1660084800000|2022-08-09 22:40:00|13021.3|13019.3|13021.7|13019.7|13023.3|13021.3|13020.2|13018.2|236
1660085100000|2022-08-09 22:45:00|13021.9|13019.9|13024.9|13022.9|13026.2|13024.2|13021.7|13019.7|165
1660085400000|2022-08-09 22:50:00|13024.7|13022.7|13025.7|13023.7|13026.3|13024.3|13023.8|13021.8|58
1660085700000|2022-08-09 22:55:00|13025.8|13023.8|13024.7|13022.7|13028.9|13026.9|13024.5|13022.5|196
1660086000000|2022-08-09 23:00:00|13024.8|13022.8|13031.7|13029.7|13032|13030|13022.2|13020.2|173
1660086300000|2022-08-09 23:05:00|13031.9|13029.9|13029.7|13027.7|13032.9|13030.9|13028.2|13026.2|148
1660086600000|2022-08-09 23:10:00|13029.8|13027.8|13030.9|13028.9|13031.7|13029.7|13028.8|13026.8|107
1660086900000|2022-08-09 23:15:00|13030.8|13028.8|13027.8|13025.8|13030.9|13028.9|13027.7|13025.7|52
1660087200000|2022-08-09 23:20:00|13027.9|13025.9|13021.3|13019.3|13032.9|13030.9|13021.3|13019.3|228
1660087500000|2022-08-09 23:25:00|13021.2|13019.2|13023.7|13021.7|13025.4|13023.4|13021|13019|174
1660087800000|2022-08-09 23:30:00|13023.5|13021.5|13022.2|13020.2|13023.8|13021.8|13020.7|13018.7|131
1660088100000|2022-08-09 23:35:00|13022.3|13020.3|13022.5|13020.5|13024.4|13022.4|13020.8|13018.8|115
1660088400000|2022-08-09 23:40:00|13022.4|13020.4|13018.9|13016.9|13023.5|13021.5|13018.3|13016.3|251
1660088700000|2022-08-09 23:45:00|13019|13017|13025.4|13023.4|13026.4|13024.4|13019|13017|213
1660089000000|2022-08-09 23:50:00|13025.7|13023.7|13029.8|13027.8|13031.4|13029.4|13024.3|13022.3|248
1660089300000|2022-08-09 23:55:00|13029.7|13027.7|13031.8|13029.8|13033.3|13031.3|13025.3|13023.3|215
1660089600000|2022-08-10 00:00:00|13031.7|13029.7|13014.7|13012.7|13034.2|13032.2|13012.8|13010.8|605
1660089900000|2022-08-10 00:05:00|13014.2|13012.2|13004.7|13002.7|13014.5|13012.5|12994.2|12992.2|1013
1660090200000|2022-08-10 00:10:00|13004.5|13002.5|12999.2|12997.2|13007|13005|12998|12996|457
1660090500000|2022-08-10 00:15:00|13000|12998|13004.2|13002.2|13006.9|13004.9|12998.5|12996.5|441
1660090800000|2022-08-10 00:20:00|13004|13002|13003.5|13001.5|13006.3|13004.3|13001.8|12999.8|152
1660091100000|2022-08-10 00:25:00|13003.7|13001.7|12999.4|12997.4|13004.7|13002.7|12999.3|12997.3|184
1660091400000|2022-08-10 00:30:00|12999.3|12997.3|13001.5|12999.5|13004.7|13002.7|12997.5|12995.5|296
1660091700000|2022-08-10 00:35:00|13000.4|12998.4|13002|13000|13003|13001|12997.2|12995.2|164
1660092000000|2022-08-10 00:40:00|13001.9|12999.9|12998.2|12996.2|13006.8|13004.8|12996.9|12994.9|261
1660092300000|2022-08-10 00:45:00|12998|12996|12997.9|12995.9|12999.4|12997.4|12995.2|12993.2|175
1660092600000|2022-08-10 00:50:00|12997.8|12995.8|12998.2|12996.2|13001.7|12999.7|12994.8|12992.8|223
1660092900000|2022-08-10 00:55:00|12998|12996|12997.9|12995.9|13002.5|13000.5|12997.3|12995.3|164
1660093200000|2022-08-10 01:00:00|12997.7|12995.7|13011.5|13009.5|13012.2|13010.2|12996.8|12994.8|469
1660093500000|2022-08-10 01:05:00|13011.4|13009.4|13013.7|13011.7|13015.4|13013.4|13008.9|13006.9|378
1660093800000|2022-08-10 01:10:00|13013.3|13011.3|13014.2|13012.2|13017.7|13015.7|13012.4|13010.4|292
1660094100000|2022-08-10 01:15:00|13014.3|13012.3|13018.5|13016.5|13020.2|13018.2|13011|13009|537
1660094400000|2022-08-10 01:20:00|13018.7|13016.7|13017.8|13015.8|13020.3|13018.3|13014.5|13012.5|294
1660094700000|2022-08-10 01:25:00|13017.9|13015.9|13015.2|13013.2|13019.5|13017.5|13012.3|13010.3|434
1660095000000|2022-08-10 01:30:00|13015|13013|13015.8|13013.8|13017.3|13015.3|13011.7|13009.7|210
1660095300000|2022-08-10 01:35:00|13015.5|13013.5|13019.2|13017.2|13019.2|13017.2|13014.8|13012.8|178
1660095600000|2022-08-10 01:40:00|13019|13017|13015.9|13013.9|13019|13017|13011.5|13009.5|167
1660095900000|2022-08-10 01:45:00|13016|13014|13018.8|13016.8|13019.4|13017.4|13013|13011|165
1660096200000|2022-08-10 01:50:00|13018.5|13016.5|13011.3|13009.3|13018.7|13016.7|13011.2|13009.2|127
1660096500000|2022-08-10 01:55:00|13011.4|13009.4|13005.9|13003.9|13012.8|13010.8|13004.3|13002.3|358
1660096800000|2022-08-10 02:00:00|13005.8|13003.8|13003.7|13001.7|13007.7|13005.7|13002.9|13000.9|249
1660097100000|2022-08-10 02:05:00|13003.8|13001.8|13006.4|13004.4|13007.4|13005.4|12999.7|12997.7|314
1660097400000|2022-08-10 02:10:00|13006.5|13004.5|13002.2|13000.2|13007|13005|13001|12999|235
1660097700000|2022-08-10 02:15:00|13002|13000|13001|12999|13002.9|13000.9|12999.3|12997.3|173
1660098000000|2022-08-10 02:20:00|13001.3|12999.3|12997.4|12995.4|13005.2|13003.2|12996.4|12994.4|401
1660098300000|2022-08-10 02:25:00|12997.3|12995.3|13002.8|13000.8|13003.4|13001.4|12994.9|12992.9|323
1660098600000|2022-08-10 02:30:00|13002.9|13000.9|12991|12989|13003.5|13001.5|12990.5|12988.5|443
1660098900000|2022-08-10 02:35:00|12990.9|12988.9|12994.9|12992.9|12996.4|12994.4|12990.4|12988.4|237
1660099200000|2022-08-10 02:40:00|12994.8|12992.8|12988.3|12986.3|12996.8|12994.8|12987.2|12985.2|238
1660099500000|2022-08-10 02:45:00|12988.4|12986.4|12991|12989|12992.2|12990.2|12985.3|12983.3|344
1660099800000|2022-08-10 02:50:00|12991.2|12989.2|12999.5|12997.5|13000.7|12998.7|12989.9|12987.9|349
1660100100000|2022-08-10 02:55:00|12999.4|12997.4|12998.3|12996.3|13000.5|12998.5|12997.9|12995.9|169
1660100400000|2022-08-10 03:00:00|12998.4|12996.4|12999.4|12997.4|13001.5|12999.5|12996.9|12994.9|216
1660100700000|2022-08-10 03:05:00|12999.5|12997.5|12998.5|12996.5|13000.4|12998.4|12997.7|12995.7|75
1660101000000|2022-08-10 03:10:00|12998.4|12996.4|13000.9|12998.9|13001.3|12999.3|12998.2|12996.2|119
1660101300000|2022-08-10 03:15:00|13000.7|12998.7|12999.4|12997.4|13000.9|12998.9|12998.9|12996.9|102
1660101600000|2022-08-10 03:20:00|12999.5|12997.5|12995.4|12993.4|13001.2|12999.2|12993.2|12991.2|217
1660101900000|2022-08-10 03:25:00|12995.5|12993.5|12996.4|12994.4|12997.2|12995.2|12994.4|12992.4|75
1660102200000|2022-08-10 03:30:00|12996.3|12994.3|12996.2|12994.2|12999.3|12997.3|12995.9|12993.9|112
1660102500000|2022-08-10 03:35:00|12996.4|12994.4|12998|12996|12998|12996|12994.7|12992.7|65
1660102800000|2022-08-10 03:40:00|12998.4|12996.4|12999.7|12997.7|13000|12998|12995.3|12993.3|130
1660103100000|2022-08-10 03:45:00|12999.9|12997.9|13000|12998|13002.8|13000.8|12999|12997|155
1660103400000|2022-08-10 03:50:00|13000.2|12998.2|12998.8|12996.8|13000.8|12998.8|12998.7|12996.7|61
1660103700000|2022-08-10 03:55:00|12998.7|12996.7|12992|12990|12998.7|12996.7|12988.9|12986.9|409
1660104000000|2022-08-10 04:00:00|12991.8|12989.8|13001.5|12999.5|13001.7|12999.7|12991.8|12989.8|245
1660104300000|2022-08-10 04:05:00|13001.4|12999.4|12998.2|12996.2|13001.4|12999.4|12998|12996|51
1660104600000|2022-08-10 04:10:00|12998|12996|13002.7|13000.7|13003.8|13001.8|12997.7|12995.7|162
1660104900000|2022-08-10 04:15:00|13002.5|13000.5|12999.7|12997.7|13002.7|13000.7|12998.7|12996.7|95
1660105200000|2022-08-10 04:20:00|12999.8|12997.8|12998.5|12996.5|13002.3|13000.3|12998.4|12996.4|173
1660105500000|2022-08-10 04:25:00|12998.4|12996.4|12998.7|12996.7|12999.3|12997.3|12996.9|12994.9|110
1660105800000|2022-08-10 04:30:00|12998.8|12996.8|12999.9|12997.9|13000.2|12998.2|12998.2|12996.2|103
1660106100000|2022-08-10 04:35:00|13000|12998|13001.4|12999.4|13003.2|13001.2|12998.7|12996.7|154
1660106400000|2022-08-10 04:40:00|13001.8|12999.8|13003.2|13001.2|13003.3|13001.3|13000.9|12998.9|88
1660106700000|2022-08-10 04:45:00|13003|13001|13002.3|13000.3|13005|13003|13002.2|13000.2|132
1660107000000|2022-08-10 04:50:00|13001.9|12999.9|13001.3|12999.3|13002.8|13000.8|13000.2|12998.2|44
1660107300000|2022-08-10 04:55:00|13001.2|12999.2|13001.5|12999.5|13001.5|12999.5|12999.3|12997.3|65
1660107600000|2022-08-10 05:00:00|13000.8|12998.8|12994.8|12992.8|13002.9|13000.9|12994.5|12992.5|202
1660107900000|2022-08-10 05:05:00|12994.9|12992.9|12997.2|12995.2|12998.3|12996.3|12994.3|12992.3|78
1660108200000|2022-08-10 05:10:00|12996.3|12994.3|12997.4|12995.4|12998.7|12996.7|12995.4|12993.4|76
1660108500000|2022-08-10 05:15:00|12996.7|12994.7|12992.8|12990.8|12997.5|12995.5|12991.2|12989.2|189
1660108800000|2022-08-10 05:20:00|12992.9|12990.9|12991.7|12989.7|12993.8|12991.8|12990.9|12988.9|136
1660109100000|2022-08-10 05:25:00|12991.4|12989.4|12992.7|12990.7|12993.2|12991.2|12990.9|12988.9|133
1660109400000|2022-08-10 05:30:00|12992.5|12990.5|12995.9|12993.9|12997.4|12995.4|12992.4|12990.4|158
1660109700000|2022-08-10 05:35:00|12996|12994|12991.4|12989.4|12996.3|12994.3|12991.3|12989.3|99
1660110000000|2022-08-10 05:40:00|12991.5|12989.5|12990.4|12988.4|12993.2|12991.2|12989.8|12987.8|174
1660110300000|2022-08-10 05:45:00|12990.5|12988.5|12987|12985|12990.7|12988.7|12982.5|12980.5|428
1660110600000|2022-08-10 05:50:00|12987.2|12985.2|12981.2|12979.2|12987.3|12985.3|12979.2|12977.2|610
1660110900000|2022-08-10 05:55:00|12981.3|12979.3|12979.3|12977.3|12982|12980|12979.3|12977.3|294
1660111200000|2022-08-10 06:00:00|12979.4|12977.4|12964.4|12962.4|12979.5|12977.5|12963.7|12961.7|1215
1660111500000|2022-08-10 06:05:00|12964.5|12962.5|12966.9|12964.9|12972.3|12970.3|12964.4|12962.4|586
1660111800000|2022-08-10 06:10:00|12967.2|12965.2|12969|12967|12973.4|12971.4|12964.2|12962.2|374
1660112100000|2022-08-10 06:15:00|12969.5|12967.5|12972.4|12970.4|12973|12971|12964.3|12962.3|525
1660112400000|2022-08-10 06:20:00|12972.5|12970.5|12967.5|12965.5|12975.5|12973.5|12966|12964|343
1660112700000|2022-08-10 06:25:00|12967.8|12965.8|12964.4|12962.4|12968.7|12966.7|12964.3|12962.3|292
1660113000000|2022-08-10 06:30:00|12964.5|12962.5|12967.5|12965.5|12973|12971|12964.3|12962.3|342
1660113300000|2022-08-10 06:35:00|12967.8|12965.8|12977.9|12975.9|12980.8|12978.8|12967.5|12965.5|468
1660113600000|2022-08-10 06:40:00|12977.7|12975.7|12981.9|12979.9|12982.7|12980.7|12977.4|12975.4|269
1660113900000|2022-08-10 06:45:00|12982.2|12980.2|12982.2|12980.2|12984.7|12982.7|12980.9|12978.9|242
1660114200000|2022-08-10 06:50:00|12982|12980|12984.4|12982.4|12985|12983|12980.5|12978.5|230
1660114500000|2022-08-10 06:55:00|12984.5|12982.5|12981.5|12979.5|12985.8|12983.8|12981.3|12979.3|296
1660114800000|2022-08-10 07:00:00|12982.2|12980.2|12979.8|12977.8|12986.7|12984.7|12974.9|12972.9|791
1660115100000|2022-08-10 07:05:00|12979.5|12977.5|12971.4|12969.4|12986.2|12984.2|12962.8|12960.8|927
1660115400000|2022-08-10 07:10:00|12970.9|12968.9|12981.9|12979.9|12987.2|12985.2|12967.9|12965.9|823
1660115700000|2022-08-10 07:15:00|12982.4|12980.4|12984.4|12982.4|12989.3|12987.3|12980|12978|710
1660116000000|2022-08-10 07:20:00|12984.5|12982.5|12986.8|12984.8|12992.7|12990.7|12984.5|12982.5|716
1660116300000|2022-08-10 07:25:00|12986.9|12984.9|12996.5|12994.5|12998.5|12996.5|12985.2|12983.2|573
1660116600000|2022-08-10 07:30:00|12996.4|12994.4|13001.7|12999.7|13007.4|13005.4|12995.9|12993.9|823
1660116900000|2022-08-10 07:35:00|13001.8|12999.8|12998.2|12996.2|13005.8|13003.8|12997.3|12995.3|547
1660117200000|2022-08-10 07:40:00|12997.8|12995.8|12995.4|12993.4|13001.8|12999.8|12994.3|12992.3|340
1660117500000|2022-08-10 07:45:00|12995.5|12993.5|13008.7|13006.7|13009.4|13007.4|12994.4|12992.4|560
1660117800000|2022-08-10 07:50:00|13008.8|13006.8|13014|13012|13021.4|13019.4|13008.4|13006.4|934
1660118100000|2022-08-10 07:55:00|13013.8|13011.8|13007.2|13005.2|13016.8|13014.8|13005.7|13003.7|344
1660118400000|2022-08-10 08:00:00|13007.4|13005.4|13013.8|13011.8|13016.5|13014.5|13003.9|13001.9|494
1660118700000|2022-08-10 08:05:00|13013.9|13011.9|13016.8|13014.8|13020|13018|13011|13009|677
1660119000000|2022-08-10 08:10:00|13016.7|13014.7|13020.8|13018.8|13023.2|13021.2|13016.2|13014.2|500
1660119300000|2022-08-10 08:15:00|13020.7|13018.7|13015.2|13013.2|13023.3|13021.3|13014.8|13012.8|434
1660119600000|2022-08-10 08:20:00|13015.3|13013.3|13029|13027|13034.2|13032.2|13014.3|13012.3|998
1660119900000|2022-08-10 08:25:00|13028.8|13026.8|13041.8|13039.8|13041.8|13039.8|13025.2|13023.2|742
1660120200000|2022-08-10 08:30:00|13041.7|13039.7|13059|13057|13062|13060|13040.8|13038.8|1728
1660120500000|2022-08-10 08:35:00|13059.2|13057.2|13050.9|13048.9|13063.4|13061.4|13050.4|13048.4|1075
1660120800000|2022-08-10 08:40:00|13051|13049|13064.7|13062.7|13073.3|13071.3|13050.8|13048.8|1353
1660121100000|2022-08-10 08:45:00|13064.5|13062.5|13068.4|13066.4|13070.4|13068.4|13062.9|13060.9|549
1660121400000|2022-08-10 08:50:00|13068.3|13066.3|13069|13067|13070.2|13068.2|13066.4|13064.4|434
1660121700000|2022-08-10 08:55:00|13069.2|13067.2|13067.5|13065.5|13072.7|13070.7|13062.2|13060.2|741
1660122000000|2022-08-10 09:00:00|13068.4|13066.4|13077|13075|13081.8|13079.8|13060.9|13058.9|1132
1660122300000|2022-08-10 09:05:00|13077.2|13075.2|13063.7|13061.7|13077.7|13075.7|13062.2|13060.2|508
1660122600000|2022-08-10 09:10:00|13063.8|13061.8|13065|13063|13068.7|13066.7|13063.2|13061.2|425
1660122900000|2022-08-10 09:15:00|13065.2|13063.2|13063.9|13061.9|13067.2|13065.2|13062.7|13060.7|320
1660123200000|2022-08-10 09:20:00|13063.8|13061.8|13057.4|13055.4|13063.9|13061.9|13057.4|13055.4|476
1660123500000|2022-08-10 09:25:00|13057.3|13055.3|13059.2|13057.2|13060.7|13058.7|13053.2|13051.2|498
1660123800000|2022-08-10 09:30:00|13059.3|13057.3|13057.9|13055.9|13059.7|13057.7|13055.3|13053.3|337
1660124100000|2022-08-10 09:35:00|13058|13056|13057.2|13055.2|13059.8|13057.8|13054.9|13052.9|369
1660124400000|2022-08-10 09:40:00|13057.3|13055.3|13056.2|13054.2|13059.5|13057.5|13053.4|13051.4|245
1660124700000|2022-08-10 09:45:00|13056.3|13054.3|13051.3|13049.3|13056.7|13054.7|13050.3|13048.3|300
1660125000000|2022-08-10 09:50:00|13050.9|13048.9|13047.3|13045.3|13050.9|13048.9|13043.8|13041.8|655
1660125300000|2022-08-10 09:55:00|13047.7|13045.7|13052|13050|13053.2|13051.2|13045.9|13043.9|419
1660125600000|2022-08-10 10:00:00|13052.2|13050.2|13044.4|13042.4|13052.7|13050.7|13041.3|13039.3|577
1660125900000|2022-08-10 10:05:00|13044.5|13042.5|13041.2|13039.2|13045.3|13043.3|13039.7|13037.7|356
1660126200000|2022-08-10 10:10:00|13041|13039|13046.4|13044.4|13046.4|13044.4|13038.7|13036.7|483
1660126500000|2022-08-10 10:15:00|13046.5|13044.5|13047.4|13045.4|13052.4|13050.4|13044.8|13042.8|454
1660126800000|2022-08-10 10:20:00|13047.7|13045.7|13043.8|13041.8|13048.3|13046.3|13041.3|13039.3|267
1660127100000|2022-08-10 10:25:00|13043.9|13041.9|13044.9|13042.9|13047.7|13045.7|13042.7|13040.7|259
1660127400000|2022-08-10 10:30:00|13045.7|13043.7|13043|13041|13045.7|13043.7|13038.4|13036.4|348
1660127700000|2022-08-10 10:35:00|13043.2|13041.2|13042.9|13040.9|13044.9|13042.9|13039.9|13037.9|325
1660128000000|2022-08-10 10:40:00|13043|13041|13034.3|13032.3|13043.8|13041.8|13034.3|13032.3|636
1660128300000|2022-08-10 10:45:00|13034.4|13032.4|13027.9|13025.9|13037.7|13035.7|13027|13025|669
1660128600000|2022-08-10 10:50:00|13027.8|13025.8|13030.9|13028.9|13033.4|13031.4|13027.8|13025.8|351
1660128900000|2022-08-10 10:55:00|13031|13029|13037.2|13035.2|13041.4|13039.4|13031|13029|401
1660129200000|2022-08-10 11:00:00|13037.4|13035.4|13042.4|13040.4|13043.4|13041.4|13031|13029|435
1660129500000|2022-08-10 11:05:00|13042.3|13040.3|13049.7|13047.7|13051|13049|13042.2|13040.2|832
1660129800000|2022-08-10 11:10:00|13049.8|13047.8|13048.8|13046.8|13054.8|13052.8|13047.7|13045.7|576
1660130100000|2022-08-10 11:15:00|13048.7|13046.7|13047.9|13045.9|13050.3|13048.3|13043.7|13041.7|433
1660130400000|2022-08-10 11:20:00|13048|13046|13055.5|13053.5|13056.8|13054.8|13045.8|13043.8|459
1660130700000|2022-08-10 11:25:00|13055.7|13053.7|13052.9|13050.9|13059.7|13057.7|13051.8|13049.8|654
1660131000000|2022-08-10 11:30:00|13052.8|13050.8|13059.5|13057.5|13060.7|13058.7|13050.2|13048.2|696
1660131300000|2022-08-10 11:35:00|13059.2|13057.2|13057|13055|13060.7|13058.7|13055.4|13053.4|567
1660131600000|2022-08-10 11:40:00|13057.7|13055.7|13061.4|13059.4|13063.9|13061.9|13054.3|13052.3|638
1660131900000|2022-08-10 11:45:00|13061.9|13059.9|13058.7|13056.7|13062.7|13060.7|13054.7|13052.7|413
1660132200000|2022-08-10 11:50:00|13058.5|13056.5|13057|13055|13062.3|13060.3|13055.3|13053.3|558
1660132500000|2022-08-10 11:55:00|13056.7|13054.7|13066.2|13064.2|13066.3|13064.3|13056.7|13054.7|574
1660132800000|2022-08-10 12:00:00|13066.5|13064.5|13065.5|13063.5|13067.8|13065.8|13060.7|13058.7|735
1660133100000|2022-08-10 12:05:00|13065.2|13063.2|13067.7|13065.7|13076|13074|13063.4|13061.4|986
1660133400000|2022-08-10 12:10:00|13067.8|13065.8|13078.3|13076.3|13080.7|13078.7|13067.8|13065.8|1028
1660133700000|2022-08-10 12:15:00|13078.4|13076.4|13071.9|13069.9|13080.3|13078.3|13066.3|13064.3|1354
1660134000000|2022-08-10 12:20:00|13071.2|13069.2|13065.4|13063.4|13074.5|13072.5|13064.9|13062.9|1110
1660134300000|2022-08-10 12:25:00|13065.9|13063.9|13074.3|13072.3|13124.2|13122.2|13064.3|13062.3|3471
1660134600000|2022-08-10 12:30:00|13075.3|13073.3|13308.2|13306.2|13352.4|13350.4|13072.7|13070.7|23419
1660134900000|2022-08-10 12:35:00|13307.8|13305.8|13312.9|13310.9|13329.3|13327.3|13290.7|13288.7|9603
1660135200000|2022-08-10 12:40:00|13313.3|13311.3|13321.4|13319.4|13347.2|13345.2|13304.8|13302.8|9045
1660135500000|2022-08-10 12:45:00|13321.5|13319.5|13327.2|13325.2|13337.4|13335.4|13310.7|13308.7|5629
1660135800000|2022-08-10 12:50:00|13326.9|13324.9|13317.4|13315.4|13327.9|13325.9|13309.3|13307.3|4760
1660136100000|2022-08-10 12:55:00|13318.4|13316.4|13306.4|13304.4|13327.4|13325.4|13302.7|13300.7|4410
1660136400000|2022-08-10 13:00:00|13305.8|13303.8|13311.4|13309.4|13316.5|13314.5|13302.5|13300.5|3640
1660136700000|2022-08-10 13:05:00|13311.2|13309.2|13303.3|13301.3|13312.4|13310.4|13294.5|13292.5|4050
1660137000000|2022-08-10 13:10:00|13303.5|13301.5|13290.5|13288.5|13303.5|13301.5|13286.9|13284.9|3757
1660137300000|2022-08-10 13:15:00|13290.7|13288.7|13304.4|13302.4|13309.4|13307.4|13289.9|13287.9|3185
1660137600000|2022-08-10 13:20:00|13304.2|13302.2|13296.5|13294.5|13304.5|13302.5|13293.2|13291.2|2625
1660137900000|2022-08-10 13:25:00|13296.8|13294.8|13318.7|13316.7|13322.5|13320.5|13289|13287|4184
1660138200000|2022-08-10 13:30:00|13318.2|13317.2|13282|13281|13332.8|13331.8|13277.3|13276.3|21163
1660138500000|2022-08-10 13:35:00|13282.3|13281.3|13254.4|13253.4|13289.4|13288.4|13253.7|13252.7|15464
1660138800000|2022-08-10 13:40:00|13253.4|13252.4|13292.8|13291.8|13296.2|13295.2|13247.3|13246.3|11072
1660139100000|2022-08-10 13:45:00|13293|13292|13319.7|13318.7|13322.4|13321.4|13284.5|13283.5|13634
1660139400000|2022-08-10 13:50:00|13320|13319|13276|13275|13325.9|13324.9|13272.9|13271.9|9679
1660139700000|2022-08-10 13:55:00|13276.8|13275.8|13295.7|13294.7|13299|13298|13264.9|13263.9|9013
1660140000000|2022-08-10 14:00:00|13296.5|13295.5|13300.9|13299.9|13313|13312|13272.4|13271.4|8972
1660140300000|2022-08-10 14:05:00|13301|13300|13294|13293|13309.9|13308.9|13281.4|13280.4|6715
1660140600000|2022-08-10 14:10:00|13292.7|13291.7|13261|13260|13306.7|13305.7|13250.7|13249.7|8912
1660140900000|2022-08-10 14:15:00|13261.2|13260.2|13235.4|13234.4|13271.4|13270.4|13234.7|13233.7|8100
1660141200000|2022-08-10 14:20:00|13235.3|13234.3|13247.7|13246.7|13259.9|13258.9|13214.9|13213.9|10931
1660141500000|2022-08-10 14:25:00|13248.2|13247.2|13259.3|13258.3|13267|13266|13246.9|13245.9|5884
1660141800000|2022-08-10 14:30:00|13258.9|13257.9|13274|13273|13276|13275|13249|13248|6955
1660142100000|2022-08-10 14:35:00|13274.2|13273.2|13277.8|13276.8|13286.9|13285.9|13266.9|13265.9|5845
1660142400000|2022-08-10 14:40:00|13277.3|13276.3|13300.9|13299.9|13307|13306|13275.3|13274.3|7214
1660142700000|2022-08-10 14:45:00|13300.7|13299.7|13299|13298|13310.3|13309.3|13293.2|13292.2|6700
1660143000000|2022-08-10 14:50:00|13299.2|13298.2|13305.9|13304.9|13318.3|13317.3|13299.2|13298.2|6043
1660143300000|2022-08-10 14:55:00|13306.2|13305.2|13307.7|13306.7|13312.7|13311.7|13298.4|13297.4|4609
1660143600000|2022-08-10 15:00:00|13308|13307|13345.8|13344.8|13345.9|13344.9|13308|13307|11942
1660143900000|2022-08-10 15:05:00|13345.5|13344.5|13342.2|13341.2|13359.4|13358.4|13338.4|13337.4|9370
1660144200000|2022-08-10 15:10:00|13342.4|13341.4|13325.4|13324.4|13343.4|13342.4|13313.9|13312.9|7325
1660144500000|2022-08-10 15:15:00|13326.4|13325.4|13323.2|13322.2|13330.2|13329.2|13309.7|13308.7|6021
1660144800000|2022-08-10 15:20:00|13322.9|13321.9|13333.7|13332.7|13337.4|13336.4|13322|13321|4519
1660145100000|2022-08-10 15:25:00|13333.8|13332.8|13333.4|13332.4|13337.4|13336.4|13328.7|13327.7|3514
1660145400000|2022-08-10 15:30:00|13333.2|13332.2|13337.5|13336.5|13350.9|13349.9|13332.7|13331.7|6246
1660145700000|2022-08-10 15:35:00|13337.7|13336.7|13327.3|13326.3|13341.5|13340.5|13320.2|13319.2|7067
1660146000000|2022-08-10 15:40:00|13327.4|13326.4|13344.2|13343.2|13347.2|13346.2|13325.8|13324.8|3837
1660146300000|2022-08-10 15:45:00|13344|13343|13347.2|13346.2|13355|13354|13334.3|13333.3|4366
1660146600000|2022-08-10 15:50:00|13346.9|13345.9|13355.7|13354.7|13356.5|13355.5|13335.7|13334.7|4075
1660146900000|2022-08-10 15:55:00|13356.2|13355.2|13355.7|13354.7|13358.9|13357.9|13349.2|13348.2|3708
1660147200000|2022-08-10 16:00:00|13355.8|13354.8|13349.7|13348.7|13365.7|13364.7|13344.9|13343.9|6370
1660147500000|2022-08-10 16:05:00|13349.4|13348.4|13337.4|13336.4|13349.4|13348.4|13328.9|13327.9|4785
1660147800000|2022-08-10 16:10:00|13337.2|13336.2|13332.7|13331.7|13343.2|13342.2|13331.4|13330.4|2787
1660148100000|2022-08-10 16:15:00|13332.4|13331.4|13309.4|13308.4|13340|13339|13304.9|13303.9|5939
1660148400000|2022-08-10 16:20:00|13309.2|13308.2|13307.2|13306.2|13312.7|13311.7|13293.7|13292.7|6218
1660148700000|2022-08-10 16:25:00|13306.9|13305.9|13315.5|13314.5|13316.4|13315.4|13300.4|13299.4|3573
1660149000000|2022-08-10 16:30:00|13315.9|13314.9|13318.4|13317.4|13321.5|13320.5|13310.4|13309.4|3372
1660149300000|2022-08-10 16:35:00|13318.2|13317.2|13324.9|13323.9|13328.2|13327.2|13317|13316|2776
1660149600000|2022-08-10 16:40:00|13326.8|13325.8|13323.5|13322.5|13330.5|13329.5|13313.7|13312.7|3538
1660149900000|2022-08-10 16:45:00|13323.2|13322.2|13316|13315|13326.8|13325.8|13311.2|13310.2|3228
1660150200000|2022-08-10 16:50:00|13316.3|13315.3|13320.3|13319.3|13322.5|13321.5|13306.3|13305.3|3265
1660150500000|2022-08-10 16:55:00|13321|13320|13320.5|13319.5|13324.9|13323.9|13313.3|13312.3|3128
1660150800000|2022-08-10 17:00:00|13321|13320|13309.8|13308.8|13321.5|13320.5|13298.8|13297.8|4532
1660151100000|2022-08-10 17:05:00|13309.9|13308.9|13320.5|13319.5|13323|13322|13305.3|13304.3|2936
1660151400000|2022-08-10 17:10:00|13320.8|13319.8|13331.5|13330.5|13334.3|13333.3|13320.8|13319.8|3357
1660151700000|2022-08-10 17:15:00|13331.7|13330.7|13334.5|13333.5|13337.5|13336.5|13328.2|13327.2|2457
1660152000000|2022-08-10 17:20:00|13335|13334|13340.2|13339.2|13340.9|13339.9|13327.3|13326.3|2664
1660152300000|2022-08-10 17:25:00|13340.3|13339.3|13328.8|13327.8|13342.7|13341.7|13328.5|13327.5|4267
1660152600000|2022-08-10 17:30:00|13329.3|13328.3|13331.9|13330.9|13337|13336|13315.3|13314.3|4397
1660152900000|2022-08-10 17:35:00|13332.3|13331.3|13338.5|13337.5|13338.8|13337.8|13325.8|13324.8|2446
1660153200000|2022-08-10 17:40:00|13338.4|13337.4|13345.2|13344.2|13345.8|13344.8|13334.5|13333.5|2435
1660153500000|2022-08-10 17:45:00|13345|13344|13361.7|13360.7|13361.7|13360.7|13341.3|13340.3|4983
1660153800000|2022-08-10 17:50:00|13361.3|13360.3|13360.5|13359.5|13362.9|13361.9|13355|13354|4215
1660154100000|2022-08-10 17:55:00|13360.7|13359.7|13349.8|13348.8|13366.7|13365.7|13342|13341|6509
1660154400000|2022-08-10 18:00:00|13350.3|13349.3|13358.8|13357.8|13359.2|13358.2|13345.3|13344.3|3258
1660154700000|2022-08-10 18:05:00|13359|13358|13349|13348|13360|13359|13345.9|13344.9|2280
1660155000000|2022-08-10 18:10:00|13349.3|13348.3|13337.8|13336.8|13351|13350|13336.5|13335.5|2664
1660155300000|2022-08-10 18:15:00|13338|13337|13335.8|13334.8|13344.8|13343.8|13333.3|13332.3|2380
1660155600000|2022-08-10 18:20:00|13336|13335|13340.5|13339.5|13344.8|13343.8|13332.5|13331.5|2250
1660155900000|2022-08-10 18:25:00|13340.8|13339.8|13340.5|13339.5|13345.8|13344.8|13337.4|13336.4|1710
1660156200000|2022-08-10 18:30:00|13340.8|13339.8|13343.9|13342.9|13345.7|13344.7|13324.3|13323.3|3988
1660156500000|2022-08-10 18:35:00|13342.9|13341.9|13344.8|13343.8|13350.9|13349.9|13340.3|13339.3|2524
1660156800000|2022-08-10 18:40:00|13345|13344|13348|13347|13353.7|13352.7|13342.3|13341.3|2404
1660157100000|2022-08-10 18:45:00|13348.2|13347.2|13331.5|13330.5|13350|13349|13330.5|13329.5|4163
1660157400000|2022-08-10 18:50:00|13331.2|13330.2|13331.5|13330.5|13337.2|13336.2|13327.4|13326.4|2703
1660157700000|2022-08-10 18:55:00|13331.8|13330.8|13317.9|13316.9|13333.5|13332.5|13316.3|13315.3|3333
1660158000000|2022-08-10 19:00:00|13318|13317|13333|13332|13333.4|13332.4|13311.8|13310.8|4015
1660158300000|2022-08-10 19:05:00|13332.7|13331.7|13322.9|13321.9|13334.3|13333.3|13317.5|13316.5|2657
1660158600000|2022-08-10 19:10:00|13322.7|13321.7|13337.3|13336.3|13338.8|13337.8|13322.5|13321.5|3213
1660158900000|2022-08-10 19:15:00|13337.5|13336.5|13346|13345|13347|13346|13330.8|13329.8|3034
1660159200000|2022-08-10 19:20:00|13346.3|13345.3|13357|13356|13357.8|13356.8|13341.1|13340.1|4499
1660159500000|2022-08-10 19:25:00|13356.8|13355.8|13358.1|13357.1|13361.1|13360.1|13351.5|13350.5|3536
1660159800000|2022-08-10 19:30:00|13358.2|13357.2|13352.8|13351.8|13358.2|13357.2|13347.7|13346.7|3371
1660160100000|2022-08-10 19:35:00|13353.3|13352.3|13367.5|13366.5|13369.5|13368.5|13350.5|13349.5|5135
1660160400000|2022-08-10 19:40:00|13367.6|13366.6|13378.1|13377.1|13379.5|13378.5|13360.6|13359.6|5463
1660160700000|2022-08-10 19:45:00|13377.6|13376.6|13371.8|13370.8|13385.1|13384.1|13367.1|13366.1|5450
1660161000000|2022-08-10 19:50:00|13372|13371|13380.1|13379.1|13386.8|13385.8|13362.8|13361.8|9111
1660161300000|2022-08-10 19:55:00|13379.8|13378.8|13373.8|13372.8|13382.7|13381.7|13363.2|13362.2|17620
1660161600000|2022-08-10 20:00:00|13373.7|13372.7|13364.2|13362.2|13374.7|13372.7|13362.5|13360.5|6083
1660161900000|2022-08-10 20:05:00|13363.7|13361.7|13360.5|13358.5|13366.3|13364.3|13357.6|13355.6|2359
1660162200000|2022-08-10 20:10:00|13360.3|13358.3|13358|13356|13362.6|13360.6|13354.8|13352.8|1823
1660162500000|2022-08-10 20:15:00|13357.8|13355.8|13360.5|13358.5|13365.5|13363.5|13356.7|13354.7|806
1660162800000|2022-08-10 20:20:00|13360.6|13358.6|13362.7|13360.7|13363.5|13361.5|13360.1|13358.1|335
1660163100000|2022-08-10 20:25:00|13362.6|13360.6|13363.8|13361.8|13364|13362|13361.1|13359.1|241
1660163400000|2022-08-10 20:30:00|13363.7|13361.7|13370|13368|13370.5|13368.5|13363.5|13361.5|546
1660163700000|2022-08-10 20:35:00|13369.8|13367.8|13368.5|13366.5|13370.2|13368.2|13368.2|13366.2|263
1660164000000|2022-08-10 20:40:00|13368.3|13366.3|13366.2|13364.2|13369.2|13367.2|13365.1|13363.1|412
1660164300000|2022-08-10 20:45:00|13366.5|13364.5|13364.1|13362.1|13367.2|13365.2|13363.6|13361.6|341
1660164600000|2022-08-10 20:50:00|13364.2|13362.2|13362.5|13360.5|13364.5|13362.5|13362.2|13360.2|285
1660164900000|2022-08-10 20:55:00|13362.3|13360.3|13360.8|13355.8|13362.8|13360.8|13357.8|13355.8|454
1660165200000|2022-08-10 21:00:00|13360.7|13355.7|13363.7|13358.7|13364.7|13359.7|13360.7|13355.7|0
1660165500000|2022-08-10 21:05:00|13363.8|13358.8|13361|13356|13363.8|13358.8|13360.3|13355.3|0
1660165800000|2022-08-10 21:10:00|13360.6|13355.6|13362|13357|13362.6|13357.6|13360.6|13355.6|0
1660166100000|2022-08-10 21:15:00|13361.7|13356.7|13362.4|13357.4|13363.2|13358.2|13361.7|13356.7|0
1660166400000|2022-08-10 21:20:00|13361.8|13356.8|13361.5|13356.5|13362.6|13357.6|13361.3|13356.3|0
1660166700000|2022-08-10 21:25:00|13362.2|13357.2|13362.1|13357.1|13363.4|13358.4|13361.5|13356.5|0
1660167000000|2022-08-10 21:30:00|13362|13357|13362.7|13357.7|13362.7|13357.7|13359.9|13354.9|0
1660167300000|2022-08-10 21:35:00|13362.8|13357.8|13363.7|13358.7|13365.3|13360.3|13362.7|13357.7|0
1660167600000|2022-08-10 21:40:00|13363.8|13358.8|13364.3|13359.3|13364.4|13359.4|13363.7|13358.7|0
1660167900000|2022-08-10 21:45:00|13364.4|13359.4|13364.4|13359.4|13365.1|13360.1|13364.2|13359.2|0
1660168200000|2022-08-10 21:50:00|13364.3|13359.3|13365.3|13360.3|13365.3|13360.3|13364.2|13359.2|0
1660168500000|2022-08-10 21:55:00|13364.9|13359.9|13367.7|13362.7|13368.1|13363.1|13364.9|13359.9|0
1660168800000|2022-08-10 22:00:00|13358.7|13356.7|13355.8|13353.8|13360|13358|13351.2|13349.2|428
1660169100000|2022-08-10 22:05:00|13355.7|13353.7|13354.1|13352.1|13357.5|13355.5|13353.5|13351.5|186
1660169400000|2022-08-10 22:10:00|13354.5|13352.5|13351|13349|13355.8|13353.8|13348.5|13346.5|325
1660169700000|2022-08-10 22:15:00|13350.7|13348.7|13351.7|13349.7|13352.6|13350.6|13349.8|13347.8|96
1660170000000|2022-08-10 22:20:00|13351.6|13349.6|13353.8|13351.8|13356|13354|13351.5|13349.5|107
1660170300000|2022-08-10 22:25:00|13354|13352|13351.2|13349.2|13354.2|13352.2|13351|13349|141
1660170600000|2022-08-10 22:30:00|13351.6|13349.6|13353.1|13351.1|13354.1|13352.1|13351|13349|115
1660170900000|2022-08-10 22:35:00|13353|13351|13352.7|13350.7|13353.6|13351.6|13350.8|13348.8|134
1660171200000|2022-08-10 22:40:00|13352.8|13350.8|13355.1|13353.1|13357|13355|13352.2|13350.2|114
1660171500000|2022-08-10 22:45:00|13355.2|13353.2|13352.8|13350.8|13355.2|13353.2|13352.7|13350.7|66
1660171800000|2022-08-10 22:50:00|13352.7|13350.7|13353.3|13351.3|13354.2|13352.2|13352.3|13350.3|46
1660172100000|2022-08-10 22:55:00|13353.5|13351.5|13354.6|13352.6|13355.1|13353.1|13353.1|13351.1|60
1660172400000|2022-08-10 23:00:00|13354.7|13352.7|13362.2|13360.2|13364.8|13362.8|13354.1|13352.1|392
1660172700000|2022-08-10 23:05:00|13362.8|13360.8|13366.3|13364.3|13366.3|13364.3|13361.5|13359.5|361
1660173000000|2022-08-10 23:10:00|13367.1|13365.1|13366.8|13364.8|13367.6|13365.6|13363.6|13361.6|252
1660173300000|2022-08-10 23:15:00|13367|13365|13366.2|13364.2|13367.3|13365.3|13364.7|13362.7|182
1660173600000|2022-08-10 23:20:00|13366.1|13364.1|13366.2|13364.2|13366.5|13364.5|13363.7|13361.7|154
1660173900000|2022-08-10 23:25:00|13366.1|13364.1|13369.8|13367.8|13371|13369|13366.1|13364.1|238
1660174200000|2022-08-10 23:30:00|13370|13368|13370.1|13368.1|13372.7|13370.7|13368.1|13366.1|353
1660174500000|2022-08-10 23:35:00|13370|13368|13370.5|13368.5|13370.5|13368.5|13367.5|13365.5|277
1660174800000|2022-08-10 23:40:00|13370.6|13368.6|13373.1|13371.1|13374.3|13372.3|13370|13368|264
1660175100000|2022-08-10 23:45:00|13373|13371|13374.8|13372.8|13377.7|13375.7|13372.2|13370.2|414
1660175400000|2022-08-10 23:50:00|13375|13373|13377.3|13375.3|13378.8|13376.8|13374.6|13372.6|308
1660175700000|2022-08-10 23:55:00|13377.2|13375.2|13377.6|13375.6|13381.5|13379.5|13375.6|13373.6|537
1660176000000|2022-08-11 00:00:00|13377.5|13375.5|13381|13379|13381.8|13379.8|13376.6|13374.6|263
1660176300000|2022-08-11 00:05:00|13381.1|13379.1|13380.8|13378.8|13384.6|13382.6|13377.8|13375.8|313
1660176600000|2022-08-11 00:10:00|13381.3|13379.3|13385.6|13383.6|13392.6|13390.6|13380.6|13378.6|712
1660176900000|2022-08-11 00:15:00|13385.7|13383.7|13410.8|13408.8|13416.5|13414.5|13385.7|13383.7|2101
1660177200000|2022-08-11 00:20:00|13410.7|13408.7|13414.6|13412.6|13414.6|13412.6|13406.8|13404.8|574
1660177500000|2022-08-11 00:25:00|13414.3|13412.3|13414.1|13412.1|13420.3|13418.3|13411.2|13409.2|706
1660177800000|2022-08-11 00:30:00|13414.2|13412.2|13408.3|13406.3|13415.8|13413.8|13406.5|13404.5|544
1660178100000|2022-08-11 00:35:00|13408.2|13406.2|13405.5|13403.5|13408.2|13406.2|13404.1|13402.1|279
1660178400000|2022-08-11 00:40:00|13405.2|13403.2|13409.8|13407.8|13411.6|13409.6|13402.8|13400.8|290
1660178700000|2022-08-11 00:45:00|13410|13408|13410.6|13408.6|13412.1|13410.1|13409.6|13407.6|166
1660179000000|2022-08-11 00:50:00|13410.2|13408.2|13420.1|13418.1|13420.3|13418.3|13401.6|13399.6|819
1660179300000|2022-08-11 00:55:00|13419.8|13417.8|13427.7|13425.7|13431.3|13429.3|13419.6|13417.6|987
1660179600000|2022-08-11 01:00:00|13427.8|13425.8|13425|13423|13427.8|13425.8|13423.1|13421.1|299
1660179900000|2022-08-11 01:05:00|13425.6|13423.6|13427.8|13425.8|13428.6|13426.6|13423.3|13421.3|286
1660180200000|2022-08-11 01:10:00|13427.7|13425.7|13432.7|13430.7|13435.7|13433.7|13427.6|13425.6|721
1660180500000|2022-08-11 01:15:00|13433|13431|13424.6|13422.6|13433.5|13431.5|13424.6|13422.6|563
1660180800000|2022-08-11 01:20:00|13424.5|13422.5|13430.3|13428.3|13430.7|13428.7|13423.5|13421.5|279
1660181100000|2022-08-11 01:25:00|13430|13428|13430.7|13428.7|13432.6|13430.6|13429.1|13427.1|242
1660181400000|2022-08-11 01:30:00|13430.8|13428.8|13420.5|13418.5|13430.8|13428.8|13418.3|13416.3|429
1660181700000|2022-08-11 01:35:00|13419.8|13417.8|13422.5|13420.5|13423.3|13421.3|13416.5|13414.5|362
1660182000000|2022-08-11 01:40:00|13422.3|13420.3|13418.1|13416.1|13424.8|13422.8|13417.3|13415.3|164
1660182300000|2022-08-11 01:45:00|13418.2|13416.2|13420|13418|13420.8|13418.8|13418.2|13416.2|151
1660182600000|2022-08-11 01:50:00|13420.1|13418.1|13420.1|13418.1|13421.5|13419.5|13418.1|13416.1|245
1660182900000|2022-08-11 01:55:00|13420|13418|13421.8|13419.8|13421.8|13419.8|13418|13416|151
1660183200000|2022-08-11 02:00:00|13421.7|13419.7|13418.7|13416.7|13421.8|13419.8|13416.8|13414.8|221
1660183500000|2022-08-11 02:05:00|13418.8|13416.8|13417.6|13415.6|13419.3|13417.3|13416|13414|235
1660183800000|2022-08-11 02:10:00|13417.7|13415.7|13417.3|13415.3|13420.6|13418.6|13416.7|13414.7|166
1660184100000|2022-08-11 02:15:00|13417.2|13415.2|13417.7|13415.7|13418.1|13416.1|13416.5|13414.5|77
1660184400000|2022-08-11 02:20:00|13417.6|13415.6|13422.6|13420.6|13422.8|13420.8|13417|13415|207
1660184700000|2022-08-11 02:25:00|13422.7|13420.7|13426.8|13424.8|13429.6|13427.6|13422.5|13420.5|455
1660185000000|2022-08-11 02:30:00|13427|13425|13426.2|13424.2|13427.5|13425.5|13424.5|13422.5|136
1660185300000|2022-08-11 02:35:00|13425.8|13423.8|13425.2|13423.2|13426.6|13424.6|13424.7|13422.7|102
1660185600000|2022-08-11 02:40:00|13425.1|13423.1|13413.2|13411.2|13425.1|13423.1|13412.7|13410.7|390
1660185900000|2022-08-11 02:45:00|13413.3|13411.3|13412.2|13410.2|13415.1|13413.1|13412.1|13410.1|244
1660186200000|2022-08-11 02:50:00|13412.3|13410.3|13408.8|13406.8|13412.8|13410.8|13406.7|13404.7|420
1660186500000|2022-08-11 02:55:00|13408.5|13406.5|13410.8|13408.8|13411.7|13409.7|13408.1|13406.1|160
1660186800000|2022-08-11 03:00:00|13411.3|13409.3|13412.2|13410.2|13413.6|13411.6|13410.6|13408.6|189
1660187100000|2022-08-11 03:05:00|13412.1|13410.1|13414.6|13412.6|13416.6|13414.6|13412.1|13410.1|221
1660187400000|2022-08-11 03:10:00|13414.7|13412.7|13422.5|13420.5|13422.6|13420.6|13412.7|13410.7|299
1660187700000|2022-08-11 03:15:00|13422.6|13420.6|13419.2|13417.2|13426.1|13424.1|13418.6|13416.6|318
1660188000000|2022-08-11 03:20:00|13419|13417|13419.8|13417.8|13422.1|13420.1|13418.5|13416.5|137
1660188300000|2022-08-11 03:25:00|13420|13418|13424.2|13422.2|13424.8|13422.8|13419.1|13417.1|154
1660188600000|2022-08-11 03:30:00|13424.3|13422.3|13425|13423|13425.3|13423.3|13422.7|13420.7|156
1660188900000|2022-08-11 03:35:00|13424.8|13422.8|13426.5|13424.5|13429.2|13427.2|13423.6|13421.6|248
1660189200000|2022-08-11 03:40:00|13426.7|13424.7|13431.6|13429.6|13431.6|13429.6|13425.3|13423.3|323
1660189500000|2022-08-11 03:45:00|13431.5|13429.5|13425.7|13423.7|13431.6|13429.6|13422.2|13420.2|254
1660189800000|2022-08-11 03:50:00|13425.6|13423.6|13427.5|13425.5|13430.2|13428.2|13424|13422|244
1660190100000|2022-08-11 03:55:00|13427.3|13425.3|13421.8|13419.8|13428.3|13426.3|13420.1|13418.1|247
1660190400000|2022-08-11 04:00:00|13421.7|13419.7|13424.2|13422.2|13425.5|13423.5|13420.2|13418.2|277
1660190700000|2022-08-11 04:05:00|13423.7|13421.7|13424.1|13422.1|13427|13425|13422.8|13420.8|155
1660191000000|2022-08-11 04:10:00|13424.2|13422.2|13423.2|13421.2|13425.7|13423.7|13422.1|13420.1|67
1660191300000|2022-08-11 04:15:00|13423.3|13421.3|13421.7|13419.7|13424.1|13422.1|13421.1|13419.1|93
1660191600000|2022-08-11 04:20:00|13421.5|13419.5|13423.1|13421.1|13424|13422|13421.2|13419.2|50
1660191900000|2022-08-11 04:25:00|13423|13421|13423.8|13421.8|13424.1|13422.1|13421.2|13419.2|85
1660192200000|2022-08-11 04:30:00|13424|13422|13429.1|13427.1|13430|13428|13423.1|13421.1|212
1660192500000|2022-08-11 04:35:00|13429|13427|13424.1|13422.1|13430|13428|13423.8|13421.8|183
1660192800000|2022-08-11 04:40:00|13424|13422|13420.6|13418.6|13424.2|13422.2|13420.3|13418.3|136
1660193100000|2022-08-11 04:45:00|13420.7|13418.7|13415.2|13413.2|13421.6|13419.6|13414.8|13412.8|304
1660193400000|2022-08-11 04:50:00|13415.1|13413.1|13418.8|13416.8|13419.1|13417.1|13414.3|13412.3|84
1660193700000|2022-08-11 04:55:00|13419|13417|13414.1|13412.1|13419.2|13417.2|13413.5|13411.5|187
1660194000000|2022-08-11 05:00:00|13414|13412|13417.1|13415.1|13417.8|13415.8|13411.8|13409.8|179
1660194300000|2022-08-11 05:05:00|13417.2|13415.2|13417.7|13415.7|13420.5|13418.5|13416.8|13414.8|125
1660194600000|2022-08-11 05:10:00|13417.8|13415.8|13414.6|13412.6|13419.6|13417.6|13414.3|13412.3|157
1660194900000|2022-08-11 05:15:00|13414.5|13412.5|13416.2|13414.2|13417|13415|13414|13412|87
1660195200000|2022-08-11 05:20:00|13416.1|13414.1|13419.7|13417.7|13419.8|13417.8|13414.6|13412.6|110
1660195500000|2022-08-11 05:25:00|13419.6|13417.6|13419.2|13417.2|13420.8|13418.8|13415|13413|162
1660195800000|2022-08-11 05:30:00|13419.3|13417.3|13420.5|13418.5|13422|13420|13418.5|13416.5|142
1660196100000|2022-08-11 05:35:00|13420.3|13418.3|13423|13421|13424.5|13422.5|13419.7|13417.7|130
1660196400000|2022-08-11 05:40:00|13423.2|13421.2|13421|13419|13424.1|13422.1|13419.2|13417.2|145
1660196700000|2022-08-11 05:45:00|13421.2|13419.2|13422.6|13420.6|13424.1|13422.1|13420.1|13418.1|118
1660197000000|2022-08-11 05:50:00|13422.7|13420.7|13415.1|13413.1|13422.8|13420.8|13415|13413|159
1660197300000|2022-08-11 05:55:00|13415.2|13413.2|13418.7|13416.7|13419|13417|13413.5|13411.5|325
1660197600000|2022-08-11 06:00:00|13418.8|13416.8|13407.1|13405.1|13423.3|13421.3|13404.3|13402.3|725
1660197900000|2022-08-11 06:05:00|13407|13405|13410.3|13408.3|13413|13411|13402.7|13400.7|330
1660198200000|2022-08-11 06:10:00|13411|13409|13413.3|13411.3|13415.8|13413.8|13410.8|13408.8|315
1660198500000|2022-08-11 06:15:00|13413.2|13411.2|13421.7|13419.7|13422.1|13420.1|13410.7|13408.7|387
1660198800000|2022-08-11 06:20:00|13421.6|13419.6|13430.6|13428.6|13434.6|13432.6|13418.8|13416.8|782
1660199100000|2022-08-11 06:25:00|13430.1|13428.1|13425|13423|13431.2|13429.2|13422.1|13420.1|332
1660199400000|2022-08-11 06:30:00|13425.1|13423.1|13425.2|13423.2|13430.2|13428.2|13423.6|13421.6|373
1660199700000|2022-08-11 06:35:00|13425.8|13423.8|13444.8|13442.8|13446.6|13444.6|13424.8|13422.8|1135
1660200000000|2022-08-11 06:40:00|13444.7|13442.7|13439.8|13437.8|13446|13444|13436.5|13434.5|601
1660200300000|2022-08-11 06:45:00|13439.7|13437.7|13443.2|13441.2|13444.6|13442.6|13436.8|13434.8|378
1660200600000|2022-08-11 06:50:00|13443.1|13441.1|13453.8|13451.8|13459.1|13457.1|13443.1|13441.1|976
1660200900000|2022-08-11 06:55:00|13453.7|13451.7|13444.7|13442.7|13453.7|13451.7|13443.6|13441.6|481
1660201200000|2022-08-11 07:00:00|13445.3|13443.3|13432.2|13430.2|13447.8|13445.8|13430.5|13428.5|1344
1660201500000|2022-08-11 07:05:00|13432.5|13430.5|13431.6|13429.6|13436.8|13434.8|13427.3|13425.3|735
1660201800000|2022-08-11 07:10:00|13430.6|13428.6|13445.2|13443.2|13445.7|13443.7|13428.5|13426.5|784
1660202100000|2022-08-11 07:15:00|13445.3|13443.3|13442.3|13440.3|13449.7|13447.7|13440.5|13438.5|836
1660202400000|2022-08-11 07:20:00|13442.5|13440.5|13445.3|13443.3|13449.6|13447.6|13441|13439|719
1660202700000|2022-08-11 07:25:00|13445.6|13443.6|13431.3|13429.3|13449.2|13447.2|13430.7|13428.7|818
1660203000000|2022-08-11 07:30:00|13431.2|13429.2|13436.1|13434.1|13441|13439|13426.2|13424.2|683
1660203300000|2022-08-11 07:35:00|13436|13434|13429.1|13427.1|13436.6|13434.6|13427.1|13425.1|529
1660203600000|2022-08-11 07:40:00|13429.2|13427.2|13423.1|13421.1|13429.3|13427.3|13419.3|13417.3|708
1660203900000|2022-08-11 07:45:00|13423|13421|13414.7|13412.7|13424.8|13422.8|13412.5|13410.5|850
1660204200000|2022-08-11 07:50:00|13414.6|13412.6|13417.3|13415.3|13419|13417|13407.3|13405.3|744
1660204500000|2022-08-11 07:55:00|13417|13415|13420.7|13418.7|13422.8|13420.8|13415.3|13413.3|386
1660204800000|2022-08-11 08:00:00|13420.6|13418.6|13404.8|13402.8|13421.2|13419.2|13404.2|13402.2|778
1660205100000|2022-08-11 08:05:00|13404.7|13402.7|13404|13402|13407.2|13405.2|13398|13396|898
1660205400000|2022-08-11 08:10:00|13404.1|13402.1|13403.5|13401.5|13408.8|13406.8|13403.5|13401.5|646
1660205700000|2022-08-11 08:15:00|13403.6|13401.6|13414.2|13412.2|13415.2|13413.2|13403|13401|445
1660206000000|2022-08-11 08:20:00|13414.3|13412.3|13402|13400|13415.5|13413.5|13400.3|13398.3|481
1660206300000|2022-08-11 08:25:00|13402.1|13400.1|13393.8|13391.8|13402.3|13400.3|13392.3|13390.3|674
1660206600000|2022-08-11 08:30:00|13393.7|13391.7|13395.7|13393.7|13399|13397|13385.2|13383.2|927
1660206900000|2022-08-11 08:35:00|13395.8|13393.8|13394|13392|13402.3|13400.3|13392.7|13390.7|535
1660207200000|2022-08-11 08:40:00|13393.7|13391.7|13397.5|13395.5|13399.6|13397.6|13390.6|13388.6|492
1660207500000|2022-08-11 08:45:00|13397.3|13395.3|13387.1|13385.1|13397.3|13395.3|13384.5|13382.5|636
1660207800000|2022-08-11 08:50:00|13387|13385|13375.8|13373.8|13387.2|13385.2|13365.1|13363.1|1990
1660208100000|2022-08-11 08:55:00|13376|13374|13387.1|13385.1|13387.7|13385.7|13372.8|13370.8|976
1660208400000|2022-08-11 09:00:00|13387.6|13385.6|13392.5|13390.5|13396.2|13394.2|13387.6|13385.6|780
1660208700000|2022-08-11 09:05:00|13392|13390|13382.2|13380.2|13393.8|13391.8|13380.1|13378.1|595
1660209000000|2022-08-11 09:10:00|13382.1|13380.1|13384|13382|13385.3|13383.3|13379.3|13377.3|487
1660209300000|2022-08-11 09:15:00|13383.8|13381.8|13387.2|13385.2|13391.7|13389.7|13381.3|13379.3|514
1660209600000|2022-08-11 09:20:00|13387.3|13385.3|13390.3|13388.3|13396.7|13394.7|13385.2|13383.2|510
1660209900000|2022-08-11 09:25:00|13390.5|13388.5|13396.3|13394.3|13400.3|13398.3|13387.7|13385.7|514
1660210200000|2022-08-11 09:30:00|13396.8|13394.8|13412.8|13410.8|13414|13412|13395.7|13393.7|949
1660210500000|2022-08-11 09:35:00|13413|13411|13409.6|13407.6|13419.6|13417.6|13408.8|13406.8|920
1660210800000|2022-08-11 09:40:00|13409.7|13407.7|13413.1|13411.1|13413.1|13411.1|13401.5|13399.5|671
1660211100000|2022-08-11 09:45:00|13413|13411|13413.5|13411.5|13416.7|13414.7|13409.6|13407.6|506
1660211400000|2022-08-11 09:50:00|13413.6|13411.6|13409.2|13407.2|13415.1|13413.1|13407.8|13405.8|269
1660211700000|2022-08-11 09:55:00|13409.1|13407.1|13406.2|13404.2|13411.6|13409.6|13404.2|13402.2|295
1660212000000|2022-08-11 10:00:00|13406.3|13404.3|13396.1|13394.1|13406.8|13404.8|13392.5|13390.5|664
1660212300000|2022-08-11 10:05:00|13395.8|13393.8|13387.7|13385.7|13395.8|13393.8|13387.7|13385.7|466
1660212600000|2022-08-11 10:10:00|13387.8|13385.8|13393.2|13391.2|13394|13392|13387.7|13385.7|288
1660212900000|2022-08-11 10:15:00|13393.3|13391.3|13390.1|13388.1|13393.6|13391.6|13383.7|13381.7|481
1660213200000|2022-08-11 10:20:00|13390.2|13388.2|13387.6|13385.6|13390.5|13388.5|13384.3|13382.3|247
1660213500000|2022-08-11 10:25:00|13387.5|13385.5|13391.7|13389.7|13392.5|13390.5|13382.8|13380.8|330
1660213800000|2022-08-11 10:30:00|13391.6|13389.6|13396.6|13394.6|13400.6|13398.6|13389.7|13387.7|624
1660214100000|2022-08-11 10:35:00|13396.5|13394.5|13393.6|13391.6|13397|13395|13386.5|13384.5|468
1660214400000|2022-08-11 10:40:00|13393.7|13391.7|13386.5|13384.5|13394.8|13392.8|13386.2|13384.2|583
1660214700000|2022-08-11 10:45:00|13387|13385|13392.6|13390.6|13397.8|13395.8|13386.6|13384.6|612
1660215000000|2022-08-11 10:50:00|13393.2|13391.2|13392.3|13390.3|13393.5|13391.5|13383.7|13381.7|478
1660215300000|2022-08-11 10:55:00|13392.2|13390.2|13392.7|13390.7|13400.5|13398.5|13389.8|13387.8|748
1660215600000|2022-08-11 11:00:00|13392.1|13390.1|13396.1|13394.1|13396.7|13394.7|13387.1|13385.1|582
1660215900000|2022-08-11 11:05:00|13396|13394|13399|13397|13399.3|13397.3|13393.7|13391.7|469
1660216200000|2022-08-11 11:10:00|13398.8|13396.8|13398.8|13396.8|13399.8|13397.8|13390.7|13388.7|565
1660216500000|2022-08-11 11:15:00|13399|13397|13403.5|13401.5|13405.3|13403.3|13398.3|13396.3|620
1660216800000|2022-08-11 11:20:00|13403.6|13401.6|13396.3|13394.3|13404.6|13402.6|13394.5|13392.5|480
1660217100000|2022-08-11 11:25:00|13396.5|13394.5|13403.7|13401.7|13405.6|13403.6|13396.1|13394.1|270
1660217400000|2022-08-11 11:30:00|13403.3|13401.3|13407.6|13405.6|13410|13408|13401.3|13399.3|584
1660217700000|2022-08-11 11:35:00|13407.7|13405.7|13424.3|13422.3|13428.8|13426.8|13407.6|13405.6|1255
1660218000000|2022-08-11 11:40:00|13424.2|13422.2|13425.6|13423.6|13427.6|13425.6|13419.3|13417.3|659
1660218300000|2022-08-11 11:45:00|13425.7|13423.7|13426.3|13424.3|13432.2|13430.2|13421|13419|889
1660218600000|2022-08-11 11:50:00|13426.2|13424.2|13425.1|13423.1|13430.6|13428.6|13422.2|13420.2|584
1660218900000|2022-08-11 11:55:00|13425|13423|13429.3|13427.3|13429.8|13427.8|13421.1|13419.1|626
1660219200000|2022-08-11 12:00:00|13429.2|13427.2|13440.8|13438.8|13446.5|13444.5|13427.7|13425.7|2043
1660219500000|2022-08-11 12:05:00|13440.6|13438.6|13439.8|13437.8|13443.8|13441.8|13434.8|13432.8|1050
1660219800000|2022-08-11 12:10:00|13439.7|13437.7|13448|13446|13448.8|13446.8|13437.6|13435.6|953
1660220100000|2022-08-11 12:15:00|13447.3|13445.3|13450.3|13448.3|13452.8|13450.8|13446.2|13444.2|1341
1660220400000|2022-08-11 12:20:00|13450.8|13448.8|13457.5|13455.5|13464.2|13462.2|13444.6|13442.6|1772
1660220700000|2022-08-11 12:25:00|13457.1|13455.1|13455.8|13453.8|13461|13459|13451.1|13449.1|1151
1660221000000|2022-08-11 12:30:00|13456.1|13454.1|13440.6|13438.6|13482.2|13480.2|13435.3|13433.3|8459
1660221300000|2022-08-11 12:35:00|13440.8|13438.8|13465.1|13463.1|13468.6|13466.6|13431.6|13429.6|3657
1660221600000|2022-08-11 12:40:00|13465|13463|13462.8|13460.8|13468.8|13466.8|13458.2|13456.2|1960
1660221900000|2022-08-11 12:45:00|13463|13461|13470|13468|13477.5|13475.5|13459.2|13457.2|2418
1660222200000|2022-08-11 12:50:00|13470.2|13468.2|13471.8|13469.8|13478.3|13476.3|13465|13463|2403
1660222500000|2022-08-11 12:55:00|13472|13470|13482.6|13480.6|13487.6|13485.6|13470.6|13468.6|2576
1660222800000|2022-08-11 13:00:00|13482.7|13480.7|13472.3|13470.3|13483.5|13481.5|13467.2|13465.2|2297
1660223100000|2022-08-11 13:05:00|13472|13470|13474.2|13472.2|13474.5|13472.5|13465.2|13463.2|1637
1660223400000|2022-08-11 13:10:00|13473.7|13471.7|13472.5|13470.5|13475.7|13473.7|13465.2|13463.2|1737
1660223700000|2022-08-11 13:15:00|13472.3|13470.3|13462.5|13460.5|13473.2|13471.2|13460.7|13458.7|1959
1660224000000|2022-08-11 13:20:00|13462.3|13460.3|13462|13460|13464.6|13462.6|13456.5|13454.5|2223
1660224300000|2022-08-11 13:25:00|13461.8|13459.8|13467.7|13465.7|13470.6|13468.6|13459|13457|2815
1660224600000|2022-08-11 13:30:00|13467.2|13466.2|13437.7|13436.7|13481.2|13480.2|13434.1|13433.1|16960
1660224900000|2022-08-11 13:35:00|13437.6|13436.6|13456|13455|13466.5|13465.5|13434.3|13433.3|10571
1660225200000|2022-08-11 13:40:00|13455.7|13454.7|13460.1|13459.1|13490.2|13489.2|13453.2|13452.2|11648
1660225500000|2022-08-11 13:45:00|13459.3|13458.3|13473.3|13472.3|13484.2|13483.2|13443.7|13442.7|10134
1660225800000|2022-08-11 13:50:00|13473.8|13472.8|13469.2|13468.2|13484.5|13483.5|13463.3|13462.3|7737
1660226100000|2022-08-11 13:55:00|13468.7|13467.7|13471.2|13470.2|13475.1|13474.1|13459|13458|5310
1660226400000|2022-08-11 14:00:00|13471.5|13470.5|13505.1|13504.1|13506.5|13505.5|13471.5|13470.5|11845
1660226700000|2022-08-11 14:05:00|13505|13504|13513.2|13512.2|13523.2|13522.2|13504.1|13503.1|11666
1660227000000|2022-08-11 14:10:00|13513.7|13512.7|13532.6|13531.6|13537.9|13536.9|13513|13512|9889
1660227300000|2022-08-11 14:15:00|13532.9|13531.9|13551.6|13550.6|13555.3|13554.3|13531.4|13530.4|10663
1660227600000|2022-08-11 14:20:00|13551.9|13550.9|13519.4|13518.4|13552.3|13551.3|13518.1|13517.1|10056
1660227900000|2022-08-11 14:25:00|13519.3|13518.3|13503.6|13502.6|13521.5|13520.5|13503.6|13502.6|7116
1660228200000|2022-08-11 14:30:00|13503.8|13502.8|13514.9|13513.9|13521.9|13520.9|13503.8|13502.8|7747
1660228500000|2022-08-11 14:35:00|13515.4|13514.4|13506.9|13505.9|13528.9|13527.9|13501.1|13500.1|8865
1660228800000|2022-08-11 14:40:00|13506.6|13505.6|13481.4|13480.4|13509.1|13508.1|13471.1|13470.1|12296
1660229100000|2022-08-11 14:45:00|13480.9|13479.9|13457.4|13456.4|13483.6|13482.6|13446.6|13445.6|10633
1660229400000|2022-08-11 14:50:00|13456.9|13455.9|13471.3|13470.3|13474.8|13473.8|13451.9|13450.9|7115
1660229700000|2022-08-11 14:55:00|13471.1|13470.1|13465.9|13464.9|13475.1|13474.1|13458.1|13457.1|5605
1660230000000|2022-08-11 15:00:00|13466.1|13465.1|13440.4|13439.4|13472.9|13471.9|13439.6|13438.6|6875
1660230300000|2022-08-11 15:05:00|13440.9|13439.9|13397.4|13396.4|13446.1|13445.1|13386|13385|14659
1660230600000|2022-08-11 15:10:00|13397.1|13396.1|13398.6|13397.6|13407.8|13406.8|13383.1|13382.1|8858
1660230900000|2022-08-11 15:15:00|13398.4|13397.4|13357.6|13356.6|13412.4|13411.4|13357.1|13356.1|11442
1660231200000|2022-08-11 15:20:00|13358.1|13357.1|13382.1|13381.1|13385.4|13384.4|13357.9|13356.9|8630
1660231500000|2022-08-11 15:25:00|13382.4|13381.4|13397.4|13396.4|13401.4|13400.4|13371.9|13370.9|6806
1660231800000|2022-08-11 15:30:00|13397.1|13396.1|13402.4|13401.4|13416.6|13415.6|13393.3|13392.3|7007
1660232100000|2022-08-11 15:35:00|13403|13402|13399.6|13398.6|13416.1|13415.1|13391.6|13390.6|5354
1660232400000|2022-08-11 15:40:00|13399.9|13398.9|13402.4|13401.4|13410.6|13409.6|13389.9|13388.9|4442
1660232700000|2022-08-11 15:45:00|13402.1|13401.1|13374.4|13373.4|13402.1|13401.1|13369.9|13368.9|7042
1660233000000|2022-08-11 15:50:00|13375.1|13374.1|13369.1|13368.1|13376.1|13375.1|13342.1|13341.1|9365
1660233300000|2022-08-11 15:55:00|13368.8|13367.8|13371.1|13370.1|13384.4|13383.4|13361.3|13360.3|4812
1660233600000|2022-08-11 16:00:00|13370.6|13369.6|13376|13375|13386.4|13385.4|13366.1|13365.1|3909
1660233900000|2022-08-11 16:05:00|13375.9|13374.9|13364.4|13363.4|13378.9|13377.9|13357.8|13356.8|4406
1660234200000|2022-08-11 16:10:00|13364.5|13363.5|13365.1|13364.1|13375.6|13374.6|13354.4|13353.4|4295
1660234500000|2022-08-11 16:15:00|13365.5|13364.5|13372.1|13371.1|13384.6|13383.6|13353.4|13352.4|5490
1660234800000|2022-08-11 16:20:00|13371.6|13370.6|13363.6|13362.6|13373.9|13372.9|13357.6|13356.6|3870
1660235100000|2022-08-11 16:25:00|13363.9|13362.9|13387.9|13386.9|13388.9|13387.9|13360.4|13359.4|3905
1660235400000|2022-08-11 16:30:00|13387.6|13386.6|13408.4|13407.4|13410.9|13409.9|13385.8|13384.8|5043
1660235700000|2022-08-11 16:35:00|13407.9|13406.9|13401|13400|13411.1|13410.1|13401|13400|2785
1660236000000|2022-08-11 16:40:00|13401.1|13400.1|13400|13399|13405.7|13404.7|13395.7|13394.7|2761
1660236300000|2022-08-11 16:45:00|13399.7|13398.7|13395|13394|13400.6|13399.6|13385|13384|3674
1660236600000|2022-08-11 16:50:00|13395.2|13394.2|13404.6|13403.6|13408|13407|13392.7|13391.7|2845
1660236900000|2022-08-11 16:55:00|13404.5|13403.5|13402|13401|13408.7|13407.7|13397.7|13396.7|2616
1660237200000|2022-08-11 17:00:00|13403.2|13402.2|13382.7|13381.7|13406.2|13405.2|13380.1|13379.1|4540
1660237500000|2022-08-11 17:05:00|13383.2|13382.2|13377.2|13376.2|13395.5|13394.5|13374.3|13373.3|3794
1660237800000|2022-08-11 17:10:00|13376.6|13375.6|13393.6|13392.6|13396.2|13395.2|13376.2|13375.2|3311
1660238100000|2022-08-11 17:15:00|13393.3|13392.3|13412|13411|13417.3|13416.3|13387.3|13386.3|5032
1660238400000|2022-08-11 17:20:00|13412.1|13411.1|13409|13408|13422.5|13421.5|13403.2|13402.2|3787
1660238700000|2022-08-11 17:25:00|13408.8|13407.8|13394.5|13393.5|13411.5|13410.5|13392.5|13391.5|3180
1660239000000|2022-08-11 17:30:00|13394.2|13393.2|13381|13380|13401|13400|13379.3|13378.3|3822
1660239300000|2022-08-11 17:35:00|13380.7|13379.7|13391.7|13390.7|13397.6|13396.6|13380.2|13379.2|2797
1660239600000|2022-08-11 17:40:00|13392|13391|13392.7|13391.7|13402.7|13401.7|13387.5|13386.5|2741
1660239900000|2022-08-11 17:45:00|13392.5|13391.5|13380.2|13379.2|13393.2|13392.2|13377|13376|3845
1660240200000|2022-08-11 17:50:00|13379.2|13378.2|13374.5|13373.5|13390.2|13389.2|13368.6|13367.6|3881
1660240500000|2022-08-11 17:55:00|13374|13373|13371.5|13370.5|13375.2|13374.2|13364.2|13363.2|2853
1660240800000|2022-08-11 18:00:00|13371.6|13370.6|13345|13344|13371.7|13370.7|13338|13337|6522
1660241100000|2022-08-11 18:05:00|13344.8|13343.8|13339.8|13338.8|13347.8|13346.8|13335.7|13334.7|4219
1660241400000|2022-08-11 18:10:00|13339.7|13338.7|13325|13324|13344.5|13343.5|13322.3|13321.3|5503
1660241700000|2022-08-11 18:15:00|13324.7|13323.7|13339.5|13338.5|13342.5|13341.5|13318.7|13317.7|4923
1660242000000|2022-08-11 18:20:00|13339.3|13338.3|13338.5|13337.5|13341.7|13340.7|13326.7|13325.7|3099
1660242300000|2022-08-11 18:25:00|13338.3|13337.3|13337.1|13336.1|13343.7|13342.7|13332|13331|3005
1660242600000|2022-08-11 18:30:00|13337.5|13336.5|13321.2|13320.2|13339.7|13338.7|13314.5|13313.5|5271
1660242900000|2022-08-11 18:35:00|13321|13320|13321.2|13320.2|13334.7|13333.7|13316|13315|3628
1660243200000|2022-08-11 18:40:00|13321.5|13320.5|13313.2|13312.2|13325.7|13324.7|13304.2|13303.2|6022
1660243500000|2022-08-11 18:45:00|13313.5|13312.5|13314.7|13313.7|13315.7|13314.7|13304|13303|3584
1660243800000|2022-08-11 18:50:00|13314.5|13313.5|13276|13275|13314.5|13313.5|13274.8|13273.8|7468
1660244100000|2022-08-11 18:55:00|13276.1|13275.1|13300.7|13299.7|13305.8|13304.8|13275.7|13274.7|6830
1660244400000|2022-08-11 19:00:00|13300.5|13299.5|13301.5|13300.5|13306.2|13305.2|13293.7|13292.7|4217
1660244700000|2022-08-11 19:05:00|13301.1|13300.1|13294|13293|13302.5|13301.5|13279.5|13278.5|4633
1660245000000|2022-08-11 19:10:00|13293.8|13292.8|13285.5|13284.5|13297.7|13296.7|13269|13268|6354
1660245300000|2022-08-11 19:15:00|13285|13284|13298.3|13297.3|13304.2|13303.2|13279.3|13278.3|4662
1660245600000|2022-08-11 19:20:00|13299.8|13298.8|13290.1|13289.1|13307.4|13306.4|13289.6|13288.6|3632
1660245900000|2022-08-11 19:25:00|13290.5|13289.5|13301.6|13300.6|13305.4|13304.4|13289.3|13288.3|3413
1660246200000|2022-08-11 19:30:00|13301.1|13300.1|13310|13309|13315.6|13314.6|13291.6|13290.6|4508
1660246500000|2022-08-11 19:35:00|13310.9|13309.9|13288.9|13287.9|13310.9|13309.9|13284.4|13283.4|4887
1660246800000|2022-08-11 19:40:00|13289.1|13288.1|13289.6|13288.6|13299.4|13298.4|13285.6|13284.6|3556
1660247100000|2022-08-11 19:45:00|13289.9|13288.9|13281|13280|13290.5|13289.5|13272.6|13271.6|4355
1660247400000|2022-08-11 19:50:00|13281.3|13280.3|13304.5|13303.5|13307.5|13306.5|13269.6|13268.6|9072
1660247700000|2022-08-11 19:55:00|13304.4|13303.4|13299.6|13298.6|13306.1|13305.1|13285.9|13284.9|11948
1660248000000|2022-08-11 20:00:00|13298.9|13297.9|13314.5|13312.5|13315.3|13313.3|13298.9|13296.9|5831
1660248300000|2022-08-11 20:05:00|13314.4|13312.4|13309.9|13307.9|13316.3|13314.3|13307|13305|1716
1660248600000|2022-08-11 20:10:00|13310.3|13308.3|13314.3|13312.3|13317.1|13315.1|13309.8|13307.8|1489
1660248900000|2022-08-11 20:15:00|13314.1|13312.1|13315.8|13313.8|13317.9|13315.9|13314.1|13312.1|512
1660249200000|2022-08-11 20:20:00|13315.6|13313.6|13316.8|13314.8|13318.4|13316.4|13315.3|13313.3|389
1660249500000|2022-08-11 20:25:00|13316.6|13314.6|13324.6|13322.6|13324.6|13322.6|13316|13314|434
1660249800000|2022-08-11 20:30:00|13324.8|13322.8|13323.4|13321.4|13326.4|13324.4|13321.3|13319.3|408
1660250100000|2022-08-11 20:35:00|13323.6|13321.6|13320.1|13318.1|13323.6|13321.6|13319.3|13317.3|275
1660250400000|2022-08-11 20:40:00|13320.3|13318.3|13325.6|13323.6|13326.1|13324.1|13320|13318|202
1660250700000|2022-08-11 20:45:00|13325.8|13323.8|13325.6|13323.6|13326.1|13324.1|13323.5|13321.5|298
1660251000000|2022-08-11 20:50:00|13325.5|13323.5|13326.4|13324.4|13327.4|13325.4|13325.4|13323.4|383
1660251300000|2022-08-11 20:55:00|13326.3|13324.3|13329.5|13324.5|13329.7|13326.6|13325.1|13323.1|207
1660251600000|2022-08-11 21:00:00|13329.2|13324.2|13331.2|13326.2|13331.9|13326.9|13329.1|13324.1|0
1660251900000|2022-08-11 21:05:00|13331.5|13326.5|13331|13326|13332|13327|13330.4|13325.4|0
1660252200000|2022-08-11 21:10:00|13331.1|13326.1|13330.2|13325.2|13331.4|13326.4|13330.2|13325.2|0
1660252500000|2022-08-11 21:15:00|13330|13325|13330.8|13325.8|13331.2|13326.2|13329.6|13324.6|0
1660252800000|2022-08-11 21:20:00|13330.9|13325.9|13330.6|13325.6|13330.9|13325.9|13328.6|13323.6|0
1660253100000|2022-08-11 21:25:00|13330.3|13325.3|13332.1|13327.1|13332.1|13327.1|13330.3|13325.3|0
1660253400000|2022-08-11 21:30:00|13332.5|13327.5|13333.4|13328.4|13333.5|13328.5|13332.4|13327.4|0
1660253700000|2022-08-11 21:35:00|13333.5|13328.5|13334.7|13329.7|13335.3|13330.3|13332.9|13327.9|0
1660254000000|2022-08-11 21:40:00|13334.6|13329.6|13336.4|13331.4|13336.4|13331.4|13334.4|13329.4|0
1660254300000|2022-08-11 21:45:00|13336.1|13331.1|13335.2|13330.2|13336.4|13331.4|13334.4|13329.4|0
1660254600000|2022-08-11 21:50:00|13335.3|13330.3|13334.7|13329.7|13335.3|13330.3|13333.9|13328.9|0
1660254900000|2022-08-11 21:55:00|13334.3|13329.3|13333.4|13328.4|13334.7|13329.7|13333.2|13328.2|0
1660255200000|2022-08-11 22:00:00|13333.2|13328.2|13310.5|13308.5|13333.3|13328.3|13308.1|13306.1|723
1660255500000|2022-08-11 22:05:00|13310.8|13308.8|13311.4|13309.4|13313.6|13311.6|13308.4|13306.4|314
1660255800000|2022-08-11 22:10:00|13312.3|13310.3|13314.9|13312.9|13314.9|13312.9|13311.4|13309.4|127
1660256100000|2022-08-11 22:15:00|13314.6|13312.6|13307.1|13305.1|13317.8|13315.8|13306.9|13304.9|178
1660256400000|2022-08-11 22:20:00|13307.3|13305.3|13310.4|13308.4|13311.5|13309.5|13307.3|13305.3|121
1660256700000|2022-08-11 22:25:00|13310.5|13308.5|13307.1|13305.1|13310.8|13308.8|13307.1|13305.1|111
1660257000000|2022-08-11 22:30:00|13307.3|13305.3|13313.6|13311.6|13313.6|13311.6|13305.9|13303.9|213
1660257300000|2022-08-11 22:35:00|13313.5|13311.5|13306.6|13304.6|13313.9|13311.9|13304.5|13302.5|178
1660257600000|2022-08-11 22:40:00|13306.8|13304.8|13301.9|13299.9|13309.3|13307.3|13300.5|13298.5|366
1660257900000|2022-08-11 22:45:00|13301.1|13299.1|13306|13304|13306.8|13304.8|13301|13299|130
1660258200000|2022-08-11 22:50:00|13306.5|13304.5|13306.5|13304.5|13307.3|13305.3|13304.4|13302.4|80
1660258500000|2022-08-11 22:55:00|13306.4|13304.4|13310.6|13308.6|13311|13309|13306.3|13304.3|146
1660258800000|2022-08-11 23:00:00|13310|13308|13310.1|13308.1|13313|13311|13309.4|13307.4|201
1660259100000|2022-08-11 23:05:00|13310.3|13308.3|13311.4|13309.4|13311.9|13309.9|13306.4|13304.4|125
1660259400000|2022-08-11 23:10:00|13311.6|13309.6|13311.4|13309.4|13313.4|13311.4|13310.6|13308.6|74
1660259700000|2022-08-11 23:15:00|13311.5|13309.5|13310|13308|13312.9|13310.9|13308.9|13306.9|78
1660260000000|2022-08-11 23:20:00|13310.1|13308.1|13311|13309|13312|13310|13309.1|13307.1|141
1660260300000|2022-08-11 23:25:00|13310.9|13308.9|13315.5|13313.5|13316.3|13314.3|13310.8|13308.8|198
1660260600000|2022-08-11 23:30:00|13315.6|13313.6|13316|13314|13316.9|13314.9|13311.8|13309.8|130
1660260900000|2022-08-11 23:35:00|13315.9|13313.9|13314.9|13312.9|13317.6|13315.6|13313.5|13311.5|82
1660261200000|2022-08-11 23:40:00|13314.8|13312.8|13311.4|13309.4|13316.3|13314.3|13310.6|13308.6|127
1660261500000|2022-08-11 23:45:00|13311.6|13309.6|13315.5|13313.5|13317.1|13315.1|13311.3|13309.3|108
1660261800000|2022-08-11 23:50:00|13315.4|13313.4|13314.1|13312.1|13316.3|13314.3|13312|13310|92
1660262100000|2022-08-11 23:55:00|13314.3|13312.3|13317|13315|13318|13316|13312.5|13310.5|106
1660262400000|2022-08-12 00:00:00|13317.4|13315.4|13326.5|13324.5|13341|13339|13317.4|13315.4|1014
1660262700000|2022-08-12 00:05:00|13326.6|13324.6|13315.5|13313.5|13329.3|13327.3|13315|13313|447
1660263000000|2022-08-12 00:10:00|13315.1|13313.1|13314.5|13312.5|13319.3|13317.3|13308|13306|437
1660263300000|2022-08-12 00:15:00|13314.3|13312.3|13317.1|13315.1|13320.6|13318.6|13313.1|13311.1|378
1660263600000|2022-08-12 00:20:00|13317.3|13315.3|13318.5|13316.5|13320.5|13318.5|13314.4|13312.4|159
1660263900000|2022-08-12 00:25:00|13318.6|13316.6|13314.3|13312.3|13320.4|13318.4|13313.5|13311.5|176
1660264200000|2022-08-12 00:30:00|13314.9|13312.9|13312|13310|13316|13314|13311.3|13309.3|232
1660264500000|2022-08-12 00:35:00|13311.9|13309.9|13304.6|13302.6|13312.1|13310.1|13302.6|13300.6|410
1660264800000|2022-08-12 00:40:00|13305|13303|13302.3|13300.3|13305.6|13303.6|13301.8|13299.8|209
1660265100000|2022-08-12 00:45:00|13302.4|13300.4|13295.1|13293.1|13302.6|13300.6|13294.4|13292.4|437
1660265400000|2022-08-12 00:50:00|13295.4|13293.4|13299.4|13297.4|13301.8|13299.8|13293.9|13291.9|324
1660265700000|2022-08-12 00:55:00|13299.6|13297.6|13297.3|13295.3|13301.5|13299.5|13296.1|13294.1|175
1660266000000|2022-08-12 01:00:00|13297.4|13295.4|13300.9|13298.9|13301.1|13299.1|13296.3|13294.3|166
1660266300000|2022-08-12 01:05:00|13300.8|13298.8|13301.5|13299.5|13306.1|13304.1|13300.4|13298.4|219
1660266600000|2022-08-12 01:10:00|13301.6|13299.6|13299.1|13297.1|13304.6|13302.6|13296.9|13294.9|203
1660266900000|2022-08-12 01:15:00|13299|13297|13306|13304|13309.8|13307.8|13298.3|13296.3|335
1660267200000|2022-08-12 01:20:00|13306.1|13304.1|13313.1|13311.1|13314.4|13312.4|13305|13303|193
1660267500000|2022-08-12 01:25:00|13313.6|13311.6|13315.9|13313.9|13316.3|13314.3|13311.4|13309.4|208
1660267800000|2022-08-12 01:30:00|13316.1|13314.1|13314.9|13312.9|13319|13317|13313.3|13311.3|237
1660268100000|2022-08-12 01:35:00|13315|13313|13317|13315|13317.3|13315.3|13312.4|13310.4|132
1660268400000|2022-08-12 01:40:00|13316.8|13314.8|13308|13306|13316.9|13314.9|13307|13305|208
1660268700000|2022-08-12 01:45:00|13308.1|13306.1|13307.8|13305.8|13312.1|13310.1|13306.3|13304.3|254
1660269000000|2022-08-12 01:50:00|13307.6|13305.6|13305|13303|13308.3|13306.3|13302.9|13300.9|220
1660269300000|2022-08-12 01:55:00|13304.9|13302.9|13302.8|13300.8|13308|13306|13300.5|13298.5|275
1660269600000|2022-08-12 02:00:00|13302.6|13300.6|13305.4|13303.4|13309.6|13307.6|13302|13300|224
1660269900000|2022-08-12 02:05:00|13305|13303|13311.3|13309.3|13313|13311|13303.9|13301.9|258
1660270200000|2022-08-12 02:10:00|13311.1|13309.1|13309.5|13307.5|13313.1|13311.1|13308.5|13306.5|157
1660270500000|2022-08-12 02:15:00|13309.6|13307.6|13311.9|13309.9|13313.8|13311.8|13309.5|13307.5|129
1660270800000|2022-08-12 02:20:00|13311.6|13309.6|13314.5|13312.5|13316.5|13314.5|13309.5|13307.5|201
1660271100000|2022-08-12 02:25:00|13314.6|13312.6|13308.5|13306.5|13314.6|13312.6|13307.9|13305.9|94
1660271400000|2022-08-12 02:30:00|13308.6|13306.6|13315.3|13313.3|13317.5|13315.5|13308.4|13306.4|148
1660271700000|2022-08-12 02:35:00|13315.4|13313.4|13312.8|13310.8|13317.8|13315.8|13311.9|13309.9|138
1660272000000|2022-08-12 02:40:00|13312.6|13310.6|13312.4|13310.4|13314.5|13312.5|13310.6|13308.6|88
1660272300000|2022-08-12 02:45:00|13312.6|13310.6|13315.3|13313.3|13316|13314|13311.6|13309.6|98
1660272600000|2022-08-12 02:50:00|13315.4|13313.4|13320.3|13318.3|13322.3|13320.3|13315|13313|251
1660272900000|2022-08-12 02:55:00|13321|13319|13323|13321|13325|13323|13320.6|13318.6|184
1660273200000|2022-08-12 03:00:00|13323.1|13321.1|13325.9|13323.9|13330.4|13328.4|13323.1|13321.1|416
1660273500000|2022-08-12 03:05:00|13325.8|13323.8|13323.3|13321.3|13327.4|13325.4|13321.5|13319.5|216
1660273800000|2022-08-12 03:10:00|13323.1|13321.1|13321.8|13319.8|13323.9|13321.9|13319.8|13317.8|122
1660274100000|2022-08-12 03:15:00|13321.9|13319.9|13321.4|13319.4|13325.6|13323.6|13319.6|13317.6|132
1660274400000|2022-08-12 03:20:00|13321.5|13319.5|13320.1|13318.1|13323.8|13321.8|13319.9|13317.9|99
1660274700000|2022-08-12 03:25:00|13320.3|13318.3|13322.1|13320.1|13322.3|13320.3|13317|13315|217
1660275000000|2022-08-12 03:30:00|13321.9|13319.9|13321.9|13319.9|13322.6|13320.6|13320.3|13318.3|66
1660275300000|2022-08-12 03:35:00|13321.8|13319.8|13321.3|13319.3|13322.6|13320.6|13317.9|13315.9|142
1660275600000|2022-08-12 03:40:00|13321.1|13319.1|13325.4|13323.4|13327.1|13325.1|13320.4|13318.4|150
1660275900000|2022-08-12 03:45:00|13325.9|13323.9|13326.4|13324.4|13327.1|13325.1|13323.9|13321.9|64
1660276200000|2022-08-12 03:50:00|13326.5|13324.5|13324.6|13322.6|13326.6|13324.6|13322.9|13320.9|154
1660276500000|2022-08-12 03:55:00|13324.4|13322.4|13325.8|13323.8|13327.6|13325.6|13323.8|13321.8|134
1660276800000|2022-08-12 04:00:00|13325.6|13323.6|13326.8|13324.8|13329.9|13327.9|13324.3|13322.3|204
1660277100000|2022-08-12 04:05:00|13326.6|13324.6|13325.1|13323.1|13327.6|13325.6|13322.8|13320.8|88
1660277400000|2022-08-12 04:10:00|13325.3|13323.3|13325|13323|13327.3|13325.3|13324.8|13322.8|36
1660277700000|2022-08-12 04:15:00|13325.1|13323.1|13325|13323|13326.8|13324.8|13321.9|13319.9|108
1660278000000|2022-08-12 04:20:00|13324.5|13322.5|13322.8|13320.8|13326.8|13324.8|13322.6|13320.6|46
1660278300000|2022-08-12 04:25:00|13322.9|13320.9|13324.3|13322.3|13326.1|13324.1|13322|13320|77
1660278600000|2022-08-12 04:30:00|13324.1|13322.1|13322.3|13320.3|13324.1|13322.1|13320.4|13318.4|94
1660278900000|2022-08-12 04:35:00|13322.4|13320.4|13327|13325|13328.1|13326.1|13322.4|13320.4|223
1660279200000|2022-08-12 04:40:00|13326.9|13324.9|13329.3|13327.3|13329.4|13327.4|13326.5|13324.5|177
1660279500000|2022-08-12 04:45:00|13329.4|13327.4|13326.3|13324.3|13329.4|13327.4|13324.3|13322.3|121
1660279800000|2022-08-12 04:50:00|13326.4|13324.4|13325.8|13323.8|13328.3|13326.3|13324.5|13322.5|116
1660280100000|2022-08-12 04:55:00|13325.9|13323.9|13322.3|13320.3|13326.1|13324.1|13321.8|13319.8|126
1660280400000|2022-08-12 05:00:00|13321.9|13319.9|13331|13329|13334|13332|13320.9|13318.9|350
1660280700000|2022-08-12 05:05:00|13331.1|13329.1|13327.5|13325.5|13332.8|13330.8|13325.8|13323.8|172
1660281000000|2022-08-12 05:10:00|13327.6|13325.6|13329.8|13327.8|13331.3|13329.3|13325.6|13323.6|124
1660281300000|2022-08-12 05:15:00|13329.6|13327.6|13326.4|13324.4|13330.4|13328.4|13324.3|13322.3|153
1660281600000|2022-08-12 05:20:00|13326.6|13324.6|13327.9|13325.9|13329.9|13327.9|13325.6|13323.6|45
1660281900000|2022-08-12 05:25:00|13327.8|13325.8|13330.3|13328.3|13333.3|13331.3|13327.1|13325.1|138
1660282200000|2022-08-12 05:30:00|13330.1|13328.1|13330.8|13328.8|13335.4|13333.4|13329.8|13327.8|179
1660282500000|2022-08-12 05:35:00|13331.1|13329.1|13329.6|13327.6|13332.3|13330.3|13325.6|13323.6|169
1660282800000|2022-08-12 05:40:00|13329.5|13327.5|13325.9|13323.9|13330.4|13328.4|13325.1|13323.1|110
1660283100000|2022-08-12 05:45:00|13326|13324|13326.6|13324.6|13327.1|13325.1|13323.9|13321.9|100
1660283400000|2022-08-12 05:50:00|13326.8|13324.8|13331.3|13329.3|13331.5|13329.5|13326.8|13324.8|131
1660283700000|2022-08-12 05:55:00|13331.5|13329.5|13334.9|13332.9|13335.5|13333.5|13331.4|13329.4|220
1660284000000|2022-08-12 06:00:00|13335|13333|13337.5|13335.5|13338.8|13336.8|13331.6|13329.6|277
1660284300000|2022-08-12 06:05:00|13337.8|13335.8|13344.3|13342.3|13346.5|13344.5|13337.5|13335.5|561
1660284600000|2022-08-12 06:10:00|13344.6|13342.6|13340.1|13338.1|13345|13343|13339.3|13337.3|152
1660284900000|2022-08-12 06:15:00|13340|13338|13337.9|13335.9|13341.1|13339.1|13337.9|13335.9|110
1660285200000|2022-08-12 06:20:00|13337.8|13335.8|13335.5|13333.5|13339.3|13337.3|13332|13330|235
1660285500000|2022-08-12 06:25:00|13335.4|13333.4|13336.4|13334.4|13338.4|13336.4|13333.8|13331.8|207
1660285800000|2022-08-12 06:30:00|13336.3|13334.3|13337.8|13335.8|13338.6|13336.6|13334.8|13332.8|100
1660286100000|2022-08-12 06:35:00|13337.9|13335.9|13334.9|13332.9|13338.8|13336.8|13333.3|13331.3|134
1660286400000|2022-08-12 06:40:00|13334.8|13332.8|13336|13334|13338.3|13336.3|13334.4|13332.4|61
1660286700000|2022-08-12 06:45:00|13335.9|13333.9|13332.9|13330.9|13337|13335|13330|13328|175
1660287000000|2022-08-12 06:50:00|13332.8|13330.8|13334.6|13332.6|13335.4|13333.4|13331.6|13329.6|63
1660287300000|2022-08-12 06:55:00|13334.8|13332.8|13342.3|13340.3|13343.1|13341.1|13333.8|13331.8|291
1660287600000|2022-08-12 07:00:00|13342.4|13340.4|13325.3|13323.3|13344.4|13342.4|13321.9|13319.9|932
1660287900000|2022-08-12 07:05:00|13325.1|13323.1|13323.5|13321.5|13331.1|13329.1|13322.6|13320.6|442
1660288200000|2022-08-12 07:10:00|13323.6|13321.6|13323.5|13321.5|13333|13331|13321.3|13319.3|655
1660288500000|2022-08-12 07:15:00|13324|13322|13329|13327|13329|13327|13317.4|13315.4|644
1660288800000|2022-08-12 07:20:00|13329.3|13327.3|13340.8|13338.8|13345.6|13343.6|13329.3|13327.3|755
1660289100000|2022-08-12 07:25:00|13340.6|13338.6|13358.9|13356.9|13360.3|13358.3|13336.5|13334.5|1194
1660289400000|2022-08-12 07:30:00|13358.5|13356.5|13358.3|13356.3|13360.4|13358.4|13351|13349|763
1660289700000|2022-08-12 07:35:00|13358.1|13356.1|13366|13364|13366.9|13364.9|13354.6|13352.6|865
1660290000000|2022-08-12 07:40:00|13365.6|13363.6|13370.6|13368.6|13370.9|13368.9|13359.6|13357.6|681
1660290300000|2022-08-12 07:45:00|13370.4|13368.4|13372|13370|13379.3|13377.3|13368.5|13366.5|887
1660290600000|2022-08-12 07:50:00|13372.1|13370.1|13382.8|13380.8|13383.5|13381.5|13371.6|13369.6|847
1660290900000|2022-08-12 07:55:00|13382.9|13380.9|13371.9|13369.9|13385.6|13383.6|13370.5|13368.5|806
1660291200000|2022-08-12 08:00:00|13372.9|13370.9|13368.3|13366.3|13375.8|13373.8|13367.5|13365.5|653
1660291500000|2022-08-12 08:05:00|13368.1|13366.1|13364.8|13362.8|13368.4|13366.4|13362|13360|534
1660291800000|2022-08-12 08:10:00|13364.5|13362.5|13370.9|13368.9|13371.8|13369.8|13358.5|13356.5|593
1660292100000|2022-08-12 08:15:00|13370.8|13368.8|13371|13369|13372.3|13370.3|13367.5|13365.5|381
1660292400000|2022-08-12 08:20:00|13371.1|13369.1|13374.1|13372.1|13377.3|13375.3|13371|13369|522
1660292700000|2022-08-12 08:25:00|13374|13372|13378.3|13376.3|13384.9|13382.9|13370.9|13368.9|879
1660293000000|2022-08-12 08:30:00|13378.4|13376.4|13378|13376|13387|13385|13377.1|13375.1|646
1660293300000|2022-08-12 08:35:00|13378.1|13376.1|13380.6|13378.6|13381.9|13379.9|13375|13373|220
1660293600000|2022-08-12 08:40:00|13380.5|13378.5|13386.4|13384.4|13389.3|13387.3|13379.9|13377.9|503
1660293900000|2022-08-12 08:45:00|13386.5|13384.5|13383.4|13381.4|13386.5|13384.5|13380.4|13378.4|429
1660294200000|2022-08-12 08:50:00|13383.3|13381.3|13373.5|13371.5|13385|13383|13373.4|13371.4|597
1660294500000|2022-08-12 08:55:00|13373.4|13371.4|13366.6|13364.6|13374.8|13372.8|13363.9|13361.9|588
1660294800000|2022-08-12 09:00:00|13366.5|13364.5|13370.5|13368.5|13374|13372|13365.9|13363.9|592
1660295100000|2022-08-12 09:05:00|13370.4|13368.4|13364.4|13362.4|13373.3|13371.3|13361|13359|424
1660295400000|2022-08-12 09:10:00|13364.5|13362.5|13366.5|13364.5|13369.8|13367.8|13362.3|13360.3|263
1660295700000|2022-08-12 09:15:00|13366.4|13364.4|13368.6|13366.6|13372.4|13370.4|13362.6|13360.6|360
1660296000000|2022-08-12 09:20:00|13368.5|13366.5|13372.3|13370.3|13375|13373|13367.3|13365.3|434
1660296300000|2022-08-12 09:25:00|13372.1|13370.1|13366.3|13364.3|13373.4|13371.4|13364.4|13362.4|402
1660296600000|2022-08-12 09:30:00|13366.6|13364.6|13369.1|13367.1|13370.4|13368.4|13363.9|13361.9|361
1660296900000|2022-08-12 09:35:00|13369.3|13367.3|13374.3|13372.3|13374.8|13372.8|13367.8|13365.8|343
1660297200000|2022-08-12 09:40:00|13374.5|13372.5|13371.4|13369.4|13379|13377|13369.4|13367.4|585
1660297500000|2022-08-12 09:45:00|13371.3|13369.3|13374.1|13372.1|13375|13373|13370.5|13368.5|248
1660297800000|2022-08-12 09:50:00|13374|13372|13381.5|13379.5|13382.9|13380.9|13372.5|13370.5|464
1660298100000|2022-08-12 09:55:00|13381.4|13379.4|13376.8|13374.8|13386.9|13384.9|13375.4|13373.4|457
1660298400000|2022-08-12 10:00:00|13376.9|13374.9|13363.3|13361.3|13376.9|13374.9|13360.6|13358.6|770
1660298700000|2022-08-12 10:05:00|13363.4|13361.4|13359.5|13357.5|13364.4|13362.4|13356.3|13354.3|440
1660299000000|2022-08-12 10:10:00|13359.6|13357.6|13355.9|13353.9|13360|13358|13350.8|13348.8|644
1660299300000|2022-08-12 10:15:00|13355.8|13353.8|13352.4|13350.4|13357.5|13355.5|13350.9|13348.9|445
1660299600000|2022-08-12 10:20:00|13352.5|13350.5|13354.5|13352.5|13355|13353|13348.8|13346.8|659
1660299900000|2022-08-12 10:25:00|13354.6|13352.6|13356.1|13354.1|13359.5|13357.5|13352.6|13350.6|418
1660300200000|2022-08-12 10:30:00|13356.3|13354.3|13364.5|13362.5|13366.3|13364.3|13354.3|13352.3|610
1660300500000|2022-08-12 10:35:00|13364.6|13362.6|13356.3|13354.3|13366.8|13364.8|13355.1|13353.1|507
1660300800000|2022-08-12 10:40:00|13356.1|13354.1|13351.6|13349.6|13358.8|13356.8|13348|13346|638
1660301100000|2022-08-12 10:45:00|13351.8|13349.8|13353.6|13351.6|13356.6|13354.6|13349.6|13347.6|322
1660301400000|2022-08-12 10:50:00|13353.8|13351.8|13357.9|13355.9|13358.3|13356.3|13351.4|13349.4|292
1660301700000|2022-08-12 10:55:00|13357.4|13355.4|13350.3|13348.3|13357.4|13355.4|13344.5|13342.5|537
1660302000000|2022-08-12 11:00:00|13349.1|13347.1|13330.5|13328.5|13349.1|13347.1|13330.1|13328.1|913
1660302300000|2022-08-12 11:05:00|13330.1|13328.1|13337.4|13335.4|13339.4|13337.4|13325.3|13323.3|641
1660302600000|2022-08-12 11:10:00|13337.3|13335.3|13342.9|13340.9|13343.3|13341.3|13334.1|13332.1|595
1660302900000|2022-08-12 11:15:00|13343|13341|13335.5|13333.5|13343|13341|13332.9|13330.9|389
1660303200000|2022-08-12 11:20:00|13335.4|13333.4|13331|13329|13335.4|13333.4|13324.3|13322.3|673
1660303500000|2022-08-12 11:25:00|13330.3|13328.3|13336.4|13334.4|13337.1|13335.1|13328.6|13326.6|433
1660303800000|2022-08-12 11:30:00|13336.3|13334.3|13342.5|13340.5|13343.8|13341.8|13334.4|13332.4|447
1660304100000|2022-08-12 11:35:00|13342.6|13340.6|13345.3|13343.3|13348|13346|13341.8|13339.8|447
1660304400000|2022-08-12 11:40:00|13345.1|13343.1|13340.5|13338.5|13345.6|13343.6|13337.6|13335.6|607
1660304700000|2022-08-12 11:45:00|13340.4|13338.4|13338.5|13336.5|13347|13345|13338.3|13336.3|436
1660305000000|2022-08-12 11:50:00|13338.6|13336.6|13347.8|13345.8|13349|13347|13332.6|13330.6|714
1660305300000|2022-08-12 11:55:00|13347.6|13345.6|13346.3|13344.3|13351.6|13349.6|13345|13343|623
1660305600000|2022-08-12 12:00:00|13346.4|13344.4|13340.1|13338.1|13350.5|13348.5|13339.9|13337.9|753
1660305900000|2022-08-12 12:05:00|13339.9|13337.9|13347.9|13345.9|13349.1|13347.1|13338|13336|756
1660306200000|2022-08-12 12:10:00|13348.5|13346.5|13352|13350|13353.8|13351.8|13343|13341|852
1660306500000|2022-08-12 12:15:00|13351.9|13349.9|13365.8|13363.8|13365.9|13363.9|13351.6|13349.6|1351
1660306800000|2022-08-12 12:20:00|13365.6|13363.6|13366.6|13364.6|13372.6|13370.6|13365.1|13363.1|1562
1660307100000|2022-08-12 12:25:00|13366|13364|13359|13357|13368|13366|13358.9|13356.9|662
1660307400000|2022-08-12 12:30:00|13358.9|13356.9|13370.3|13368.3|13373.5|13371.5|13358.9|13356.9|1346
1660307700000|2022-08-12 12:35:00|13370.4|13368.4|13373.8|13371.8|13375.6|13373.6|13367.1|13365.1|832
1660308000000|2022-08-12 12:40:00|13373.9|13371.9|13361.8|13359.8|13375.3|13373.3|13360.9|13358.9|842
1660308300000|2022-08-12 12:45:00|13361|13359|13366.5|13364.5|13369.3|13367.3|13356.3|13354.3|982
1660308600000|2022-08-12 12:50:00|13366.4|13364.4|13370.6|13368.6|13371.5|13369.5|13366|13364|568
1660308900000|2022-08-12 12:55:00|13370.8|13368.8|13373.8|13371.8|13375|13373|13368.3|13366.3|685
1660309200000|2022-08-12 13:00:00|13373.5|13371.5|13380.5|13378.5|13386.1|13384.1|13372.6|13370.6|1485
1660309500000|2022-08-12 13:05:00|13380.4|13378.4|13374.3|13372.3|13382.6|13380.6|13373.5|13371.5|939
1660309800000|2022-08-12 13:10:00|13374.1|13372.1|13394.5|13392.5|13398.6|13396.6|13367.6|13365.6|2258
1660310100000|2022-08-12 13:15:00|13394.3|13392.3|13387.3|13385.3|13395.4|13393.4|13386.3|13384.3|1215
1660310400000|2022-08-12 13:20:00|13387.4|13385.4|13384.6|13382.6|13390.8|13388.8|13382.1|13380.1|1196
1660310700000|2022-08-12 13:25:00|13383.6|13381.6|13384.4|13382.4|13390.4|13388.4|13382.9|13380.9|1707
1660311000000|2022-08-12 13:30:00|13383.9|13382.9|13367.3|13366.3|13396.9|13395.9|13352.3|13351.3|13610
1660311300000|2022-08-12 13:35:00|13367.8|13366.8|13369.6|13368.6|13375.8|13374.8|13340.8|13339.8|10938
1660311600000|2022-08-12 13:40:00|13369.5|13368.5|13408.6|13407.6|13412.6|13411.6|13369.4|13368.4|10601
1660311900000|2022-08-12 13:45:00|13409|13408|13369.4|13368.4|13415.4|13414.4|13361.9|13360.9|9982
1660312200000|2022-08-12 13:50:00|13369.8|13368.8|13382.4|13381.4|13401.9|13400.9|13358.6|13357.6|8560
1660312500000|2022-08-12 13:55:00|13382.5|13381.5|13405.3|13404.3|13410.5|13409.5|13375.1|13374.1|6057
1660312800000|2022-08-12 14:00:00|13406|13405|13379.3|13378.3|13406|13405|13346.3|13345.3|12340
1660313100000|2022-08-12 14:05:00|13379.1|13378.1|13391.9|13390.9|13404.8|13403.8|13356.5|13355.5|10653
1660313400000|2022-08-12 14:10:00|13391.2|13390.2|13409.1|13408.1|13427.7|13426.7|13390.9|13389.9|10921
1660313700000|2022-08-12 14:15:00|13410.1|13409.1|13439|13438|13440.7|13439.7|13399.2|13398.2|8944
1660314000000|2022-08-12 14:20:00|13438.6|13437.6|13421|13420|13442.2|13441.2|13417.2|13416.2|6528
1660314300000|2022-08-12 14:25:00|13420.9|13419.9|13415.6|13414.6|13421.7|13420.7|13399.6|13398.6|7256
1660314600000|2022-08-12 14:30:00|13415.1|13414.1|13408.2|13407.2|13426.2|13425.2|13397.2|13396.2|7515
1660314900000|2022-08-12 14:35:00|13407.1|13406.1|13394.7|13393.7|13425.2|13424.2|13389.5|13388.5|7996
1660315200000|2022-08-12 14:40:00|13395.5|13394.5|13386.4|13385.4|13399.7|13398.7|13377.6|13376.6|6611
1660315500000|2022-08-12 14:45:00|13386|13385|13377|13376|13394.2|13393.2|13365.7|13364.7|6212
1660315800000|2022-08-12 14:50:00|13377.9|13376.9|13403|13402|13406.7|13405.7|13374.7|13373.7|5624
1660316100000|2022-08-12 14:55:00|13402.5|13401.5|13412.5|13411.5|13416.2|13415.2|13396.2|13395.2|4990
1660316400000|2022-08-12 15:00:00|13413.7|13412.7|13429|13428|13446.9|13445.9|13407|13406|10087
1660316700000|2022-08-12 15:05:00|13429.5|13428.5|13422.6|13421.6|13434.9|13433.9|13415.2|13414.2|5839
1660317000000|2022-08-12 15:10:00|13422.7|13421.7|13434.2|13433.2|13438|13437|13417.5|13416.5|5706
1660317300000|2022-08-12 15:15:00|13434|13433|13451.7|13450.7|13459|13458|13428|13427|8268
1660317600000|2022-08-12 15:20:00|13452|13451|13454.5|13453.5|13463.5|13462.5|13452|13451|6577
1660317900000|2022-08-12 15:25:00|13455.1|13454.1|13449.7|13448.7|13462|13461|13449|13448|5025
1660318200000|2022-08-12 15:30:00|13450.2|13449.2|13455.2|13454.2|13459.2|13458.2|13447.2|13446.2|4017
1660318500000|2022-08-12 15:35:00|13454.5|13453.5|13460.2|13459.2|13469.7|13468.7|13451.4|13450.4|5290
1660318800000|2022-08-12 15:40:00|13460.5|13459.5|13451.2|13450.2|13463|13462|13450.6|13449.6|4077
1660319100000|2022-08-12 15:45:00|13451.5|13450.5|13447|13446|13464.2|13463.2|13446.7|13445.7|3697
1660319400000|2022-08-12 15:50:00|13446.7|13445.7|13447.2|13446.2|13451.4|13450.4|13435.7|13434.7|4060
1660319700000|2022-08-12 15:55:00|13447.6|13446.6|13437.6|13436.6|13454|13453|13437|13436|3578
1660320000000|2022-08-12 16:00:00|13438.1|13437.1|13454.2|13453.2|13456.9|13455.9|13434.2|13433.2|3531
1660320300000|2022-08-12 16:05:00|13453.9|13452.9|13462.2|13461.2|13463.2|13462.2|13449.6|13448.6|3390
1660320600000|2022-08-12 16:10:00|13462.5|13461.5|13459.7|13458.7|13472.7|13471.7|13458.2|13457.2|4518
1660320900000|2022-08-12 16:15:00|13460|13459|13469.7|13468.7|13473.5|13472.5|13458.9|13457.9|2877
1660321200000|2022-08-12 16:20:00|13470|13469|13475.7|13474.7|13478.6|13477.6|13467.5|13466.5|3481
1660321500000|2022-08-12 16:25:00|13476|13475|13476.5|13475.5|13478.5|13477.5|13469.4|13468.4|2324
1660321800000|2022-08-12 16:30:00|13476.6|13475.6|13474.5|13473.5|13478.4|13477.4|13469.2|13468.2|1938
1660322100000|2022-08-12 16:35:00|13473.7|13472.7|13471.2|13470.2|13480|13479|13470.2|13469.2|2489
1660322400000|2022-08-12 16:40:00|13469.9|13468.9|13471.8|13470.8|13472.9|13471.9|13461.5|13460.5|2982
1660322700000|2022-08-12 16:45:00|13471.6|13470.6|13470.9|13469.9|13475.4|13474.4|13466.5|13465.5|1851
1660323000000|2022-08-12 16:50:00|13470.6|13469.6|13460.8|13459.8|13471.4|13470.4|13457.4|13456.4|1943
1660323300000|2022-08-12 16:55:00|13460.9|13459.9|13460.3|13459.3|13464.6|13463.6|13456.1|13455.1|2168
1660323600000|2022-08-12 17:00:00|13460.6|13459.6|13459.8|13458.8|13465.3|13464.3|13455.4|13454.4|2024
1660323900000|2022-08-12 17:05:00|13459.6|13458.6|13474.4|13473.4|13475.1|13474.1|13459.6|13458.6|2734
1660324200000|2022-08-12 17:10:00|13474.3|13473.3|13475.1|13474.1|13478.9|13477.9|13470.6|13469.6|3051
1660324500000|2022-08-12 17:15:00|13475.3|13474.3|13480.9|13479.9|13482.9|13481.9|13473.1|13472.1|3299
1660324800000|2022-08-12 17:20:00|13481.1|13480.1|13481.4|13480.4|13485.6|13484.6|13479.4|13478.4|2493
1660325100000|2022-08-12 17:25:00|13481.6|13480.6|13482.4|13481.4|13485.8|13484.8|13479.1|13478.1|2128
1660325400000|2022-08-12 17:30:00|13482.3|13481.3|13485.6|13484.6|13488|13487|13476.8|13475.8|2654
1660325700000|2022-08-12 17:35:00|13485.8|13484.8|13478.4|13477.4|13487.4|13486.4|13476.6|13475.6|1803
1660326000000|2022-08-12 17:40:00|13478.6|13477.6|13480.5|13479.5|13483.8|13482.8|13476.9|13475.9|2250
1660326300000|2022-08-12 17:45:00|13480.4|13479.4|13482.5|13481.5|13484.3|13483.3|13478.6|13477.6|2153
1660326600000|2022-08-12 17:50:00|13482.4|13481.4|13487.1|13486.1|13491.4|13490.4|13481.8|13480.8|3879
1660326900000|2022-08-12 17:55:00|13487.3|13486.3|13483.6|13482.6|13487.5|13486.5|13481.4|13480.4|1588
1660327200000|2022-08-12 18:00:00|13483.4|13482.4|13487.1|13486.1|13487.4|13486.4|13481.5|13480.5|1847
1660327500000|2022-08-12 18:05:00|13487|13486|13484.4|13483.4|13488.3|13487.3|13482.3|13481.3|1727
1660327800000|2022-08-12 18:10:00|13484.9|13483.9|13490.4|13489.4|13492|13491|13482.6|13481.6|2065
1660328100000|2022-08-12 18:15:00|13490.3|13489.3|13490|13489|13492.8|13491.8|13485.6|13484.6|2618
1660328400000|2022-08-12 18:20:00|13489.9|13488.9|13490.9|13489.9|13492.4|13491.4|13485.8|13484.8|1729
1660328700000|2022-08-12 18:25:00|13490.8|13489.8|13497.4|13496.4|13498.5|13497.5|13487.3|13486.3|2921
1660329000000|2022-08-12 18:30:00|13497.1|13496.1|13514.8|13513.8|13515|13514|13496.6|13495.6|6857
1660329300000|2022-08-12 18:35:00|13514.5|13513.5|13505.8|13504.8|13514.9|13513.9|13503.5|13502.5|4216
1660329600000|2022-08-12 18:40:00|13505.9|13504.9|13513.1|13512.1|13513.3|13512.3|13505.4|13504.4|2886
1660329900000|2022-08-12 18:45:00|13513.3|13512.3|13518|13517|13519.3|13518.3|13511.9|13510.9|3723
1660330200000|2022-08-12 18:50:00|13517.9|13516.9|13514.1|13513.1|13522|13521|13511.9|13510.9|3602
1660330500000|2022-08-12 18:55:00|13514.3|13513.3|13521.4|13520.4|13522.5|13521.5|13510.8|13509.8|3608
1660330800000|2022-08-12 19:00:00|13521.6|13520.6|13521.8|13520.8|13524.3|13523.3|13514.4|13513.4|4116
1660331100000|2022-08-12 19:05:00|13521.6|13520.6|13530.8|13529.8|13533|13532|13519.9|13518.9|5735
1660331400000|2022-08-12 19:10:00|13531|13530|13537.9|13536.9|13543.4|13542.4|13529.4|13528.4|6337
1660331700000|2022-08-12 19:15:00|13538.1|13537.1|13542.9|13541.9|13545|13544|13535.4|13534.4|5250
1660332000000|2022-08-12 19:20:00|13544.1|13543.1|13533.3|13532.3|13544.7|13543.7|13530.4|13529.4|4791
1660332300000|2022-08-12 19:25:00|13533.2|13532.2|13542.6|13541.6|13545.1|13544.1|13529.7|13528.7|4940
1660332600000|2022-08-12 19:30:00|13542.7|13541.7|13545.1|13544.1|13549.2|13548.2|13541.3|13540.3|5648
1660332900000|2022-08-12 19:35:00|13545.2|13544.2|13548.6|13547.6|13551.9|13550.9|13542.2|13541.2|3957
1660333200000|2022-08-12 19:40:00|13548.3|13547.3|13547.4|13546.4|13549.1|13548.1|13541.6|13540.6|5483
1660333500000|2022-08-12 19:45:00|13547.3|13546.3|13545.4|13544.4|13547.3|13546.3|13533.9|13532.9|4725
1660333800000|2022-08-12 19:50:00|13545.6|13544.6|13545.1|13544.1|13553.8|13552.8|13536.8|13535.8|11637
1660334100000|2022-08-12 19:55:00|13544.7|13543.7|13559.7|13558.7|13562.6|13561.6|13540.7|13539.7|17512
1660334400000|2022-08-12 20:00:00|13560.2|13558.2|13545.1|13543.1|13560.6|13558.6|13544.6|13542.6|8387
1660334700000|2022-08-12 20:05:00|13545.3|13543.3|13547.1|13545.1|13548.8|13546.8|13544.3|13542.3|1980
1660335000000|2022-08-12 20:10:00|13546.9|13544.9|13550.7|13548.7|13551.8|13549.8|13546.2|13544.2|1854
1660335300000|2022-08-12 20:15:00|13550.9|13548.9|13556.1|13554.1|13556.6|13554.6|13548.9|13546.9|594
1660335600000|2022-08-12 20:20:00|13556.3|13554.3|13551.3|13549.3|13556.7|13554.7|13550.8|13548.8|412
1660335900000|2022-08-12 20:25:00|13551.2|13549.2|13552.6|13550.6|13554.6|13552.6|13550.3|13548.3|651
1660336200000|2022-08-12 20:30:00|13552.7|13550.7|13552.3|13550.3|13554.4|13552.4|13550.7|13548.7|394
1660336500000|2022-08-12 20:35:00|13552.4|13550.4|13561.4|13559.4|13561.7|13559.7|13552.3|13550.3|629
1660336800000|2022-08-12 20:40:00|13561.3|13559.3|13560.9|13558.9|13561.6|13559.6|13558.8|13556.8|244
1660337100000|2022-08-12 20:45:00|13562.1|13560.1|13560.1|13558.1|13562.1|13560.1|13557.2|13555.2|494
1660337400000|2022-08-12 20:50:00|13560.2|13558.2|13559.6|13557.6|13561.3|13559.3|13558.1|13556.1|357
1660337700000|2022-08-12 20:55:00|13559.7|13557.7|13562.2|13557.2|13562.2|13560.1|13558.7|13556.7|542
1660514400000|2022-08-14 22:00:00|13543.3|13541.3|13535.7|13533.7|13553.1|13551.1|13534.9|13532.9|771
1660514700000|2022-08-14 22:05:00|13535.6|13533.6|13536.4|13534.4|13538.2|13536.2|13526.1|13524.1|617
1660515000000|2022-08-14 22:10:00|13536.3|13534.3|13532.6|13530.6|13536.6|13534.6|13528.3|13526.3|393
1660515300000|2022-08-14 22:15:00|13532.4|13530.4|13537.1|13535.1|13537.6|13535.6|13529.2|13527.2|181
1660515600000|2022-08-14 22:20:00|13537.3|13535.3|13534.9|13532.9|13538.1|13536.1|13533.4|13531.4|122
1660515900000|2022-08-14 22:25:00|13535.6|13533.6|13533.2|13531.2|13537.2|13535.2|13530.6|13528.6|157
1660516200000|2022-08-14 22:30:00|13533.3|13531.3|13530.9|13528.9|13533.4|13531.4|13528.4|13526.4|187
1660516500000|2022-08-14 22:35:00|13531.1|13529.1|13532.7|13530.7|13535.3|13533.3|13528.3|13526.3|116
1660516800000|2022-08-14 22:40:00|13532.6|13530.6|13530.1|13528.1|13533.1|13531.1|13528.7|13526.7|179
1660517100000|2022-08-14 22:45:00|13529.9|13527.9|13535.3|13533.3|13535.3|13533.3|13529.7|13527.7|190
1660517400000|2022-08-14 22:50:00|13535.4|13533.4|13534.4|13532.4|13535.8|13533.8|13531.7|13529.7|207
1660517700000|2022-08-14 22:55:00|13534.3|13532.3|13534.4|13532.4|13534.9|13532.9|13530.4|13528.4|172
1660518000000|2022-08-14 23:00:00|13534.3|13532.3|13540.8|13538.8|13543.6|13541.6|13532.9|13530.9|351
1660518300000|2022-08-14 23:05:00|13540.9|13538.9|13541.9|13539.9|13542.7|13540.7|13539.3|13537.3|159
1660518600000|2022-08-14 23:10:00|13541.8|13539.8|13542.7|13540.7|13545.1|13543.1|13539.9|13537.9|252
1660518900000|2022-08-14 23:15:00|13542.8|13540.8|13536.9|13534.9|13546.3|13544.3|13536.8|13534.8|213
1660519200000|2022-08-14 23:20:00|13536.8|13534.8|13537.9|13535.9|13538.9|13536.9|13536.4|13534.4|112
1660519500000|2022-08-14 23:25:00|13537.8|13535.8|13533.8|13531.8|13540.6|13538.6|13533.4|13531.4|224
1660519800000|2022-08-14 23:30:00|13534.1|13532.1|13536.8|13534.8|13537.4|13535.4|13532.2|13530.2|189
1660520100000|2022-08-14 23:35:00|13536.7|13534.7|13533.8|13531.8|13536.7|13534.7|13532.9|13530.9|106
1660520400000|2022-08-14 23:40:00|13533.7|13531.7|13532.8|13530.8|13535.9|13533.9|13531.2|13529.2|162
1660520700000|2022-08-14 23:45:00|13532.9|13530.9|13529.9|13527.9|13533.3|13531.3|13529.1|13527.1|213
1660521000000|2022-08-14 23:50:00|13529.3|13527.3|13528.2|13526.2|13531.3|13529.3|13526.9|13524.9|195
1660521300000|2022-08-14 23:55:00|13528.1|13526.1|13520.7|13518.7|13530.1|13528.1|13519.6|13517.6|542
1660521600000|2022-08-15 00:00:00|13521.2|13519.2|13527.1|13525.1|13529.4|13527.4|13521.2|13519.2|375
1660521900000|2022-08-15 00:05:00|13527.2|13525.2|13524.7|13522.7|13528.9|13526.9|13523.6|13521.6|300
1660522200000|2022-08-15 00:10:00|13524.6|13522.6|13529.2|13527.2|13530.3|13528.3|13522.3|13520.3|207
1660522500000|2022-08-15 00:15:00|13529.1|13527.1|13534.6|13532.6|13537.9|13535.9|13528.1|13526.1|581
1660522800000|2022-08-15 00:20:00|13534.4|13532.4|13528.2|13526.2|13534.6|13532.6|13527.8|13525.8|291
1660523100000|2022-08-15 00:25:00|13528.4|13526.4|13525.6|13523.6|13528.4|13526.4|13523.4|13521.4|293
1660523400000|2022-08-15 00:30:00|13525.7|13523.7|13525.9|13523.9|13526.8|13524.8|13523.8|13521.8|166
1660523700000|2022-08-15 00:35:00|13526.1|13524.1|13525.1|13523.1|13528.6|13526.6|13524.9|13522.9|165
1660524000000|2022-08-15 00:40:00|13524.9|13522.9|13527.2|13525.2|13527.3|13525.3|13521.1|13519.1|351
1660524300000|2022-08-15 00:45:00|13526.7|13524.7|13530.7|13528.7|13531.6|13529.6|13524.4|13522.4|281
1660524600000|2022-08-15 00:50:00|13530.6|13528.6|13531.6|13529.6|13532.3|13530.3|13527.9|13525.9|133
1660524900000|2022-08-15 00:55:00|13531.7|13529.7|13528.9|13526.9|13534.7|13532.7|13528.3|13526.3|157
1660525200000|2022-08-15 01:00:00|13528.7|13526.7|13523.1|13521.1|13531.2|13529.2|13522.3|13520.3|171
1660525500000|2022-08-15 01:05:00|13522.9|13520.9|13517.2|13515.2|13524.7|13522.7|13517.1|13515.1|534
1660525800000|2022-08-15 01:10:00|13517.4|13515.4|13514.3|13512.3|13518.2|13516.2|13511.6|13509.6|438
1660526100000|2022-08-15 01:15:00|13514.2|13512.2|13516.3|13514.3|13516.7|13514.7|13510.3|13508.3|349
1660526400000|2022-08-15 01:20:00|13516.7|13514.7|13520.4|13518.4|13520.4|13518.4|13512.4|13510.4|272
1660526700000|2022-08-15 01:25:00|13520.3|13518.3|13521.6|13519.6|13522.3|13520.3|13518.8|13516.8|239
1660527000000|2022-08-15 01:30:00|13521.4|13519.4|13527.9|13525.9|13528.9|13526.9|13521.2|13519.2|477
1660527300000|2022-08-15 01:35:00|13527.8|13525.8|13528.6|13526.6|13534.1|13532.1|13527.8|13525.8|493
1660527600000|2022-08-15 01:40:00|13528.7|13526.7|13533.9|13531.9|13534.6|13532.6|13528.3|13526.3|228
1660527900000|2022-08-15 01:45:00|13534.1|13532.1|13536.2|13534.2|13540.4|13538.4|13532.9|13530.9|556
1660528200000|2022-08-15 01:50:00|13536.1|13534.1|13535.9|13533.9|13539.2|13537.2|13535.3|13533.3|306
1660528500000|2022-08-15 01:55:00|13535.8|13533.8|13538.2|13536.2|13538.2|13536.2|13533.3|13531.3|168
1660528800000|2022-08-15 02:00:00|13538.3|13536.3|13531.8|13529.8|13540.3|13538.3|13531.4|13529.4|386
1660529100000|2022-08-15 02:05:00|13531.9|13529.9|13529.1|13527.1|13531.9|13529.9|13528.6|13526.6|368
1660529400000|2022-08-15 02:10:00|13528.9|13526.9|13524.7|13522.7|13528.9|13526.9|13524.4|13522.4|378
1660529700000|2022-08-15 02:15:00|13524.4|13522.4|13519.4|13517.4|13525.7|13523.7|13517.7|13515.7|610
1660530000000|2022-08-15 02:20:00|13519.3|13517.3|13524.9|13522.9|13525.3|13523.3|13517.4|13515.4|398
1660530300000|2022-08-15 02:25:00|13524.8|13522.8|13524.4|13522.4|13527.1|13525.1|13522.1|13520.1|209
1660530600000|2022-08-15 02:30:00|13524.3|13522.3|13523.4|13521.4|13525.4|13523.4|13519.8|13517.8|235
1660530900000|2022-08-15 02:35:00|13523.6|13521.6|13521.8|13519.8|13524.2|13522.2|13520.7|13518.7|126
1660531200000|2022-08-15 02:40:00|13521.7|13519.7|13523.8|13521.8|13524.1|13522.1|13521.2|13519.2|73
1660531500000|2022-08-15 02:45:00|13523.9|13521.9|13521.9|13519.9|13524.7|13522.7|13520.9|13518.9|101
1660531800000|2022-08-15 02:50:00|13521.8|13519.8|13520.7|13518.7|13522.2|13520.2|13515.6|13513.6|347
1660532100000|2022-08-15 02:55:00|13520.9|13518.9|13520.4|13518.4|13521.2|13519.2|13518.4|13516.4|107
1660532400000|2022-08-15 03:00:00|13520.3|13518.3|13517.4|13515.4|13521.1|13519.1|13516.1|13514.1|174
1660532700000|2022-08-15 03:05:00|13517.7|13515.7|13522.1|13520.1|13523.2|13521.2|13515.9|13513.9|184
1660533000000|2022-08-15 03:10:00|13521.6|13519.6|13527.9|13525.9|13529.4|13527.4|13521.6|13519.6|417
1660533300000|2022-08-15 03:15:00|13528.1|13526.1|13527.4|13525.4|13529.2|13527.2|13524.4|13522.4|177
1660533600000|2022-08-15 03:20:00|13527.3|13525.3|13526.2|13524.2|13529.3|13527.3|13524.2|13522.2|125
1660533900000|2022-08-15 03:25:00|13526.3|13524.3|13527.6|13525.6|13528.4|13526.4|13526.3|13524.3|69
1660534200000|2022-08-15 03:30:00|13527.7|13525.7|13528.2|13526.2|13530.8|13528.8|13527.3|13525.3|142
1660534500000|2022-08-15 03:35:00|13528.1|13526.1|13527.1|13525.1|13528.1|13526.1|13524.8|13522.8|122
1660534800000|2022-08-15 03:40:00|13526.9|13524.9|13527.1|13525.1|13529.3|13527.3|13525.9|13523.9|146
1660535100000|2022-08-15 03:45:00|13526.4|13524.4|13524.2|13522.2|13527.1|13525.1|13523.4|13521.4|138
1660535400000|2022-08-15 03:50:00|13524.3|13522.3|13525.4|13523.4|13526.9|13524.9|13522.7|13520.7|96
1660535700000|2022-08-15 03:55:00|13525.6|13523.6|13525.4|13523.4|13526.7|13524.7|13523.8|13521.8|61
1660536000000|2022-08-15 04:00:00|13525.3|13523.3|13525.8|13523.8|13527.9|13525.9|13523.7|13521.7|198
1660536300000|2022-08-15 04:05:00|13525.7|13523.7|13522.9|13520.9|13526.4|13524.4|13521.3|13519.3|135
1660536600000|2022-08-15 04:10:00|13522.8|13520.8|13524.4|13522.4|13524.7|13522.7|13522.1|13520.1|63
1660536900000|2022-08-15 04:15:00|13524.3|13522.3|13525.4|13523.4|13525.7|13523.7|13523.7|13521.7|30
1660537200000|2022-08-15 04:20:00|13525.6|13523.6|13523.9|13521.9|13525.9|13523.9|13523.6|13521.6|79
1660537500000|2022-08-15 04:25:00|13523.8|13521.8|13524.4|13522.4|13525.4|13523.4|13523.4|13521.4|48
1660537800000|2022-08-15 04:30:00|13524.6|13522.6|13525.2|13523.2|13525.4|13523.4|13522.7|13520.7|63
1660538100000|2022-08-15 04:35:00|13524.9|13522.9|13526.4|13524.4|13527.6|13525.6|13523.8|13521.8|124
1660538400000|2022-08-15 04:40:00|13526.6|13524.6|13527.6|13525.6|13529.3|13527.3|13526.6|13524.6|159
1660538700000|2022-08-15 04:45:00|13527.4|13525.4|13525.2|13523.2|13528.4|13526.4|13524.8|13522.8|62
1660539000000|2022-08-15 04:50:00|13524.9|13522.9|13526.1|13524.1|13526.6|13524.6|13524.4|13522.4|68
1660539300000|2022-08-15 04:55:00|13526.2|13524.2|13526.7|13524.7|13527.3|13525.3|13525.4|13523.4|42
1660539600000|2022-08-15 05:00:00|13526.8|13524.8|13529.9|13527.9|13531.1|13529.1|13526.2|13524.2|142
1660539900000|2022-08-15 05:05:00|13530.1|13528.1|13525.8|13523.8|13533.7|13531.7|13525.3|13523.3|203
1660540200000|2022-08-15 05:10:00|13525.7|13523.7|13525.3|13523.3|13527.7|13525.7|13524.1|13522.1|88
1660540500000|2022-08-15 05:15:00|13525.6|13523.6|13523.2|13521.2|13525.8|13523.8|13522.2|13520.2|119
1660540800000|2022-08-15 05:20:00|13523.3|13521.3|13524.1|13522.1|13526.1|13524.1|13522.6|13520.6|95
1660541100000|2022-08-15 05:25:00|13523.9|13521.9|13522.6|13520.6|13524.6|13522.6|13521.6|13519.6|93
1660541400000|2022-08-15 05:30:00|13522.4|13520.4|13517.1|13515.1|13523.4|13521.4|13516.9|13514.9|289
1660541700000|2022-08-15 05:35:00|13517.7|13515.7|13519.8|13517.8|13520.6|13518.6|13517.3|13515.3|110
1660542000000|2022-08-15 05:40:00|13519.9|13517.9|13522.3|13520.3|13523.9|13521.9|13519.9|13517.9|149
1660542300000|2022-08-15 05:45:00|13522.6|13520.6|13520.1|13518.1|13522.6|13520.6|13517.8|13515.8|166
1660542600000|2022-08-15 05:50:00|13520.2|13518.2|13522.9|13520.9|13525.9|13523.9|13520.2|13518.2|189
1660542900000|2022-08-15 05:55:00|13522.8|13520.8|13525.7|13523.7|13526.1|13524.1|13521.4|13519.4|159
1660543200000|2022-08-15 06:00:00|13526.2|13524.2|13527.4|13525.4|13529.1|13527.1|13520.9|13518.9|406
1660543500000|2022-08-15 06:05:00|13527.3|13525.3|13525.2|13523.2|13528.3|13526.3|13524.9|13522.9|147
1660543800000|2022-08-15 06:10:00|13525.3|13523.3|13530.4|13528.4|13536.2|13534.2|13524.8|13522.8|336
1660544100000|2022-08-15 06:15:00|13530.6|13528.6|13532.4|13530.4|13538.3|13536.3|13529.9|13527.9|280
1660544400000|2022-08-15 06:20:00|13532.2|13530.2|13533.7|13531.7|13533.8|13531.8|13529.6|13527.6|116
1660544700000|2022-08-15 06:25:00|13533.6|13531.6|13529.2|13527.2|13533.7|13531.7|13528.9|13526.9|116
1660545000000|2022-08-15 06:30:00|13528.9|13526.9|13528.9|13526.9|13529.9|13527.9|13525.4|13523.4|197
1660545300000|2022-08-15 06:35:00|13528.8|13526.8|13523.9|13521.9|13528.8|13526.8|13523.6|13521.6|164
1660545600000|2022-08-15 06:40:00|13523.8|13521.8|13526.8|13524.8|13527.7|13525.7|13523.2|13521.2|104
1660545900000|2022-08-15 06:45:00|13527.1|13525.1|13524.6|13522.6|13529.2|13527.2|13524.1|13522.1|99
1660546200000|2022-08-15 06:50:00|13524.4|13522.4|13523.2|13521.2|13525.9|13523.9|13521.6|13519.6|148
1660546500000|2022-08-15 06:55:00|13523.1|13521.1|13524.3|13522.3|13526.2|13524.2|13522.3|13520.3|291
1660546800000|2022-08-15 07:00:00|13524.2|13522.2|13525.4|13523.4|13525.9|13523.9|13518.8|13516.8|520
1660547100000|2022-08-15 07:05:00|13525.3|13523.3|13516.2|13514.2|13527.8|13525.8|13515.7|13513.7|563
1660547400000|2022-08-15 07:10:00|13515.8|13513.8|13501.7|13499.7|13515.8|13513.8|13501.1|13499.1|1311
1660547700000|2022-08-15 07:15:00|13501.8|13499.8|13501.6|13499.6|13504.9|13502.9|13492.4|13490.4|1100
1660548000000|2022-08-15 07:20:00|13501.1|13499.1|13493.6|13491.6|13501.2|13499.2|13491.6|13489.6|756
1660548300000|2022-08-15 07:25:00|13493.8|13491.8|13499.4|13497.4|13500.4|13498.4|13490.4|13488.4|530
1660548600000|2022-08-15 07:30:00|13499.6|13497.6|13499.3|13497.3|13505.4|13503.4|13498.7|13496.7|474
1660548900000|2022-08-15 07:35:00|13499.2|13497.2|13485.4|13483.4|13499.4|13497.4|13485.4|13483.4|813
1660549200000|2022-08-15 07:40:00|13486.1|13484.1|13496.8|13494.8|13498.1|13496.1|13482.7|13480.7|659
1660549500000|2022-08-15 07:45:00|13496.7|13494.7|13497.4|13495.4|13500.1|13498.1|13495.3|13493.3|380
1660549800000|2022-08-15 07:50:00|13497.6|13495.6|13499.9|13497.9|13502.6|13500.6|13492.1|13490.1|440
1660550100000|2022-08-15 07:55:00|13499.8|13497.8|13489.6|13487.6|13500.1|13498.1|13486.9|13484.9|564
1660550400000|2022-08-15 08:00:00|13489.7|13487.7|13497.7|13495.7|13497.7|13495.7|13488.3|13486.3|452
1660550700000|2022-08-15 08:05:00|13497.4|13495.4|13502.6|13500.6|13507.9|13505.9|13497.4|13495.4|592
1660551000000|2022-08-15 08:10:00|13502.7|13500.7|13498.4|13496.4|13503.9|13501.9|13496.1|13494.1|412
1660551300000|2022-08-15 08:15:00|13498.7|13496.7|13494.8|13492.8|13500.1|13498.1|13491.4|13489.4|406
1660551600000|2022-08-15 08:20:00|13494.7|13492.7|13492.4|13490.4|13499.2|13497.2|13491.9|13489.9|436
1660551900000|2022-08-15 08:25:00|13492.3|13490.3|13503.1|13501.1|13503.4|13501.4|13491.3|13489.3|338
1660552200000|2022-08-15 08:30:00|13503.4|13501.4|13504.6|13502.6|13506.2|13504.2|13500.9|13498.9|552
1660552500000|2022-08-15 08:35:00|13504.7|13502.7|13507.7|13505.7|13507.9|13505.9|13504.2|13502.2|318
1660552800000|2022-08-15 08:40:00|13507.8|13505.8|13505.2|13503.2|13512.8|13510.8|13505.1|13503.1|593
1660553100000|2022-08-15 08:45:00|13505.3|13503.3|13502.6|13500.6|13506.4|13504.4|13501.2|13499.2|268
1660553400000|2022-08-15 08:50:00|13502.4|13500.4|13500.4|13498.4|13504.8|13502.8|13499.6|13497.6|224
1660553700000|2022-08-15 08:55:00|13500.3|13498.3|13496.9|13494.9|13500.4|13498.4|13494.6|13492.6|316
1660554000000|2022-08-15 09:00:00|13496.8|13494.8|13498.9|13496.9|13501.6|13499.6|13496.4|13494.4|248
1660554300000|2022-08-15 09:05:00|13498.8|13496.8|13497.2|13495.2|13500.2|13498.2|13494.2|13492.2|234
1660554600000|2022-08-15 09:10:00|13497.3|13495.3|13501.7|13499.7|13501.8|13499.8|13495.7|13493.7|184
1660554900000|2022-08-15 09:15:00|13501.8|13499.8|13496.4|13494.4|13504.3|13502.3|13490.4|13488.4|810
1660555200000|2022-08-15 09:20:00|13496.6|13494.6|13491.7|13489.7|13497.4|13495.4|13488.6|13486.6|537
1660555500000|2022-08-15 09:25:00|13491.8|13489.8|13490.9|13488.9|13493.2|13491.2|13486.4|13484.4|468
1660555800000|2022-08-15 09:30:00|13490.8|13488.8|13485.2|13483.2|13491.2|13489.2|13484.2|13482.2|232
1660556100000|2022-08-15 09:35:00|13485.1|13483.1|13479.2|13477.2|13485.3|13483.3|13476.9|13474.9|810
1660556400000|2022-08-15 09:40:00|13479.3|13477.3|13484.8|13482.8|13486.3|13484.3|13479.2|13477.2|517
1660556700000|2022-08-15 09:45:00|13485.4|13483.4|13492.3|13490.3|13493.4|13491.4|13483.9|13481.9|479
1660557000000|2022-08-15 09:50:00|13492.2|13490.2|13499.4|13497.4|13503.1|13501.1|13491.7|13489.7|716
1660557300000|2022-08-15 09:55:00|13499.1|13497.1|13502.4|13500.4|13503.6|13501.6|13499.1|13497.1|313
1660557600000|2022-08-15 10:00:00|13502.3|13500.3|13501.6|13499.6|13508.2|13506.2|13498.2|13496.2|785
1660557900000|2022-08-15 10:05:00|13501.9|13499.9|13500.9|13498.9|13504.6|13502.6|13498.4|13496.4|343
1660558200000|2022-08-15 10:10:00|13501.1|13499.1|13507.1|13505.1|13510.2|13508.2|13498.1|13496.1|832
1660558500000|2022-08-15 10:15:00|13507.2|13505.2|13509.8|13507.8|13510.9|13508.9|13504.4|13502.4|340
1660558800000|2022-08-15 10:20:00|13509.9|13507.9|13499.2|13497.2|13510.4|13508.4|13498.1|13496.1|395
1660559100000|2022-08-15 10:25:00|13499.3|13497.3|13498.6|13496.6|13505.3|13503.3|13498.3|13496.3|322
1660559400000|2022-08-15 10:30:00|13498.7|13496.7|13507.1|13505.1|13508.9|13506.9|13497.9|13495.9|1169
1660559700000|2022-08-15 10:35:00|13506.9|13504.9|13507.4|13505.4|13509.4|13507.4|13504.1|13502.1|401
1660560000000|2022-08-15 10:40:00|13507.3|13505.3|13518.2|13516.2|13518.6|13516.6|13506.4|13504.4|897
1660560300000|2022-08-15 10:45:00|13518.4|13516.4|13526.2|13524.2|13527.4|13525.4|13515.7|13513.7|845
1660560600000|2022-08-15 10:50:00|13526.1|13524.1|13523.7|13521.7|13526.7|13524.7|13519.4|13517.4|541
1660560900000|2022-08-15 10:55:00|13523.8|13521.8|13529.3|13527.3|13529.6|13527.6|13523.1|13521.1|612
1660561200000|2022-08-15 11:00:00|13529.9|13527.9|13529.4|13527.4|13531.9|13529.9|13524.9|13522.9|801
1660561500000|2022-08-15 11:05:00|13529.3|13527.3|13526.8|13524.8|13529.8|13527.8|13525.1|13523.1|530
1660561800000|2022-08-15 11:10:00|13526.9|13524.9|13524.7|13522.7|13527.4|13525.4|13521.9|13519.9|388
1660562100000|2022-08-15 11:15:00|13524.6|13522.6|13522.9|13520.9|13525.1|13523.1|13522.7|13520.7|258
1660562400000|2022-08-15 11:20:00|13523.1|13521.1|13520.6|13518.6|13527.6|13525.6|13519.6|13517.6|698
1660562700000|2022-08-15 11:25:00|13520.4|13518.4|13524.6|13522.6|13524.6|13522.6|13518.8|13516.8|567
1660563000000|2022-08-15 11:30:00|13525.3|13523.3|13517.2|13515.2|13525.3|13523.3|13517.2|13515.2|462
1660563300000|2022-08-15 11:35:00|13517.4|13515.4|13517.6|13515.6|13520.7|13518.7|13516.9|13514.9|361
1660563600000|2022-08-15 11:40:00|13517.4|13515.4|13510.6|13508.6|13518.3|13516.3|13509.3|13507.3|735
1660563900000|2022-08-15 11:45:00|13510.9|13508.9|13504.1|13502.1|13514.6|13512.6|13503.2|13501.2|780
1660564200000|2022-08-15 11:50:00|13504.2|13502.2|13498.6|13496.6|13505.6|13503.6|13495.2|13493.2|753
1660564500000|2022-08-15 11:55:00|13499.4|13497.4|13506.3|13504.3|13508.2|13506.2|13498.7|13496.7|615
1660564800000|2022-08-15 12:00:00|13506.4|13504.4|13497.6|13495.6|13506.6|13504.6|13494.2|13492.2|711
1660565100000|2022-08-15 12:05:00|13497.7|13495.7|13502.1|13500.1|13503.6|13501.6|13496.2|13494.2|488
1660565400000|2022-08-15 12:10:00|13502.2|13500.2|13508.3|13506.3|13508.9|13506.9|13492.8|13490.8|885
1660565700000|2022-08-15 12:15:00|13508.4|13506.4|13515.3|13513.3|13516.7|13514.7|13506.4|13504.4|929
1660566000000|2022-08-15 12:20:00|13515.2|13513.2|13512.7|13510.7|13518.3|13516.3|13512.1|13510.1|956
1660566300000|2022-08-15 12:25:00|13513.6|13511.6|13521.8|13519.8|13527.1|13525.1|13511.2|13509.2|984
1660566600000|2022-08-15 12:30:00|13526.4|13524.4|13518.2|13516.2|13530.6|13528.6|13516.1|13514.1|1752
1660566900000|2022-08-15 12:35:00|13518.1|13516.1|13505.2|13503.2|13518.1|13516.1|13501.7|13499.7|1215
1660567200000|2022-08-15 12:40:00|13504.9|13502.9|13502.4|13500.4|13509.7|13507.7|13498.2|13496.2|1022
1660567500000|2022-08-15 12:45:00|13502.6|13500.6|13488.9|13486.9|13502.6|13500.6|13487.8|13485.8|1241
1660567800000|2022-08-15 12:50:00|13489.3|13487.3|13487.4|13485.4|13494.6|13492.6|13485.4|13483.4|1177
1660568100000|2022-08-15 12:55:00|13486.6|13484.6|13486.8|13484.8|13490.6|13488.6|13482.6|13480.6|1093
1660568400000|2022-08-15 13:00:00|13486.9|13484.9|13499.4|13497.4|13501.4|13499.4|13485.3|13483.3|1300
1660568700000|2022-08-15 13:05:00|13499.6|13497.6|13501.7|13499.7|13504.7|13502.7|13496.2|13494.2|1003
1660569000000|2022-08-15 13:10:00|13501.8|13499.8|13502.3|13500.3|13502.3|13500.3|13497.4|13495.4|626
1660569300000|2022-08-15 13:15:00|13502.4|13500.4|13502.8|13500.8|13508.3|13506.3|13499.4|13497.4|858
1660569600000|2022-08-15 13:20:00|13502.7|13500.7|13507.6|13505.6|13509.1|13507.1|13501.9|13499.9|763
1660569900000|2022-08-15 13:25:00|13508.1|13506.1|13516.3|13514.3|13516.4|13514.4|13507.3|13505.3|1915
1660570200000|2022-08-15 13:30:00|13515.8|13514.8|13580.1|13579.1|13580.6|13579.6|13515.8|13514.8|17301
1660570500000|2022-08-15 13:35:00|13581.1|13580.1|13567.6|13566.6|13586.4|13585.4|13555.2|13554.2|11205
1660570800000|2022-08-15 13:40:00|13568.4|13567.4|13536.2|13535.2|13568.8|13567.8|13527.3|13526.3|10678
1660571100000|2022-08-15 13:45:00|13536.4|13535.4|13536.2|13535.2|13553.8|13552.8|13533.9|13532.9|6771
1660571400000|2022-08-15 13:50:00|13536.4|13535.4|13595.3|13594.3|13595.8|13594.8|13531.8|13530.8|11236
1660571700000|2022-08-15 13:55:00|13595.8|13594.8|13597.8|13596.8|13614.6|13613.6|13589.1|13588.1|9984
1660572000000|2022-08-15 14:00:00|13597.6|13596.6|13578.1|13577.1|13599.1|13598.1|13566.3|13565.3|10118
1660572300000|2022-08-15 14:05:00|13577.8|13576.8|13581.3|13580.3|13587.3|13586.3|13568.1|13567.1|5970
1660572600000|2022-08-15 14:10:00|13582.7|13581.7|13549|13548|13591.3|13590.3|13548.1|13547.1|8081
1660572900000|2022-08-15 14:15:00|13548.7|13547.7|13547.5|13546.5|13554.2|13553.2|13534.7|13533.7|6743
1660573200000|2022-08-15 14:20:00|13546.2|13545.2|13529.1|13528.1|13547|13546|13520.8|13519.8|6715
1660573500000|2022-08-15 14:25:00|13529|13528|13548.5|13547.5|13552.7|13551.7|13525|13524|6285
1660573800000|2022-08-15 14:30:00|13548.8|13547.8|13571.6|13570.6|13573.5|13572.5|13544.5|13543.5|6744
1660574100000|2022-08-15 14:35:00|13571.2|13570.2|13556.2|13555.2|13571.8|13570.8|13551.2|13550.2|5377
1660574400000|2022-08-15 14:40:00|13555.7|13554.7|13556|13555|13577.8|13576.8|13554.5|13553.5|4901
1660574700000|2022-08-15 14:45:00|13555.2|13554.2|13536.5|13535.5|13562.2|13561.2|13532.5|13531.5|5637
1660575000000|2022-08-15 14:50:00|13536.7|13535.7|13544.8|13543.8|13551.2|13550.2|13530.6|13529.6|4883
1660575300000|2022-08-15 14:55:00|13544.5|13543.5|13539.5|13538.5|13550.5|13549.5|13533.5|13532.5|4335
1660575600000|2022-08-15 15:00:00|13540|13539|13548.5|13547.5|13553|13552|13528.5|13527.5|5470
1660575900000|2022-08-15 15:05:00|13548.7|13547.7|13544.6|13543.6|13563.7|13562.7|13537.2|13536.2|5648
1660576200000|2022-08-15 15:10:00|13544.5|13543.5|13532|13531|13545.5|13544.5|13523.1|13522.1|4686
1660576500000|2022-08-15 15:15:00|13532.2|13531.2|13553.5|13552.5|13557.2|13556.2|13530.5|13529.5|5068
1660576800000|2022-08-15 15:20:00|13553.8|13552.8|13567.5|13566.5|13574.5|13573.5|13548.5|13547.5|5418
1660577100000|2022-08-15 15:25:00|13567|13566|13573.5|13572.5|13575.7|13574.7|13563.2|13562.2|3990
1660577400000|2022-08-15 15:30:00|13573.6|13572.6|13588.7|13587.7|13589.2|13588.2|13570|13569|5514
1660577700000|2022-08-15 15:35:00|13589|13588|13603.7|13602.7|13604.8|13603.8|13588.6|13587.6|5536
1660578000000|2022-08-15 15:40:00|13603.8|13602.8|13618|13617|13620.5|13619.5|13596.5|13595.5|6510
1660578300000|2022-08-15 15:45:00|13618.2|13617.2|13636|13635|13639.1|13638.1|13617.7|13616.7|8000
1660578600000|2022-08-15 15:50:00|13636.7|13635.7|13635.5|13634.5|13642.2|13641.2|13631|13630|5402
1660578900000|2022-08-15 15:55:00|13634.8|13633.8|13637|13636|13643.6|13642.6|13632.5|13631.5|5812
1660579200000|2022-08-15 16:00:00|13637.5|13636.5|13633|13632|13639.2|13638.2|13621.3|13620.3|4952
1660579500000|2022-08-15 16:05:00|13632.7|13631.7|13622.6|13621.6|13632.8|13631.8|13621.5|13620.5|3290
1660579800000|2022-08-15 16:10:00|13622.7|13621.7|13630.2|13629.2|13640.2|13639.2|13622.3|13621.3|4342
1660580100000|2022-08-15 16:15:00|13630|13629|13625|13624|13640|13639|13623|13622|4485
1660580400000|2022-08-15 16:20:00|13624.7|13623.7|13627.5|13626.5|13629.1|13628.1|13617.8|13616.8|3640
1660580700000|2022-08-15 16:25:00|13627.2|13626.2|13635.7|13634.7|13637.7|13636.7|13625.5|13624.5|3305
1660581000000|2022-08-15 16:30:00|13636|13635|13640.5|13639.5|13640.7|13639.7|13629.5|13628.5|3186
1660581300000|2022-08-15 16:35:00|13640.7|13639.7|13628|13627|13641|13640|13626.7|13625.7|2869
1660581600000|2022-08-15 16:40:00|13628.5|13627.5|13637.7|13636.7|13638.5|13637.5|13626.2|13625.2|2199
1660581900000|2022-08-15 16:45:00|13637.5|13636.5|13632.5|13631.5|13639.2|13638.2|13629.2|13628.2|2283
1660582200000|2022-08-15 16:50:00|13631.7|13630.7|13641.2|13640.2|13643.2|13642.2|13630.2|13629.2|2960
1660582500000|2022-08-15 16:55:00|13641.5|13640.5|13647.6|13646.6|13652|13651|13638.5|13637.5|4180
1660582800000|2022-08-15 17:00:00|13647.8|13646.8|13641.5|13640.5|13648|13647|13634.5|13633.5|3282
1660583100000|2022-08-15 17:05:00|13642|13641|13654.2|13653.2|13657.6|13656.6|13641.5|13640.5|4929
1660583400000|2022-08-15 17:10:00|13654.3|13653.3|13649.7|13648.7|13656.5|13655.5|13648.1|13647.1|1913
1660583700000|2022-08-15 17:15:00|13650.2|13649.2|13644.5|13643.5|13654.7|13653.7|13642.5|13641.5|2257
1660584000000|2022-08-15 17:20:00|13644.1|13643.1|13650.5|13649.5|13652.2|13651.2|13636.8|13635.8|2499
1660584300000|2022-08-15 17:25:00|13650.6|13649.6|13648|13647|13655.1|13654.1|13643.2|13642.2|2195
1660584600000|2022-08-15 17:30:00|13648.2|13647.2|13640.7|13639.7|13652.2|13651.2|13638.6|13637.6|1802
1660584900000|2022-08-15 17:35:00|13640.2|13639.2|13629.8|13628.8|13645.1|13644.1|13629|13628|2054
1660585200000|2022-08-15 17:40:00|13630|13629|13628.2|13627.2|13637.5|13636.5|13625.2|13624.2|2580
1660585500000|2022-08-15 17:45:00|13627.7|13626.7|13637.6|13636.6|13638.2|13637.2|13626|13625|2409
1660585800000|2022-08-15 17:50:00|13638|13637|13638|13637|13641.6|13640.6|13631.7|13630.7|2658
1660586100000|2022-08-15 17:55:00|13638.2|13637.2|13643.2|13642.2|13644|13643|13636.7|13635.7|1811
1660586400000|2022-08-15 18:00:00|13642.7|13641.7|13637.8|13636.8|13645.2|13644.2|13635|13634|2450
1660586700000|2022-08-15 18:05:00|13637.7|13636.7|13627.3|13626.3|13641.6|13640.6|13625.3|13624.3|2818
1660587000000|2022-08-15 18:10:00|13627.5|13626.5|13630|13629|13633.6|13632.6|13623|13622|2046
1660587300000|2022-08-15 18:15:00|13629.7|13628.7|13641.5|13640.5|13641.6|13640.6|13629.7|13628.7|2121
1660587600000|2022-08-15 18:20:00|13641.2|13640.2|13635.5|13634.5|13644|13643|13630.2|13629.2|3237
1660587900000|2022-08-15 18:25:00|13635.3|13634.3|13635.7|13634.7|13637.5|13636.5|13625.5|13624.5|2262
1660588200000|2022-08-15 18:30:00|13636|13635|13646.2|13645.2|13651.2|13650.2|13629.7|13628.7|3951
1660588500000|2022-08-15 18:35:00|13646|13645|13655|13654|13655|13654|13644.2|13643.2|2481
1660588800000|2022-08-15 18:40:00|13654.8|13653.8|13651.5|13650.5|13655.7|13654.7|13645.2|13644.2|2296
1660589100000|2022-08-15 18:45:00|13651.2|13650.2|13657|13656|13657.2|13656.2|13646.5|13645.5|1797
1660589400000|2022-08-15 18:50:00|13656.8|13655.8|13659.7|13658.7|13662.7|13661.7|13652.8|13651.8|3722
1660589700000|2022-08-15 18:55:00|13659.8|13658.8|13661|13660|13665.1|13664.1|13658.5|13657.5|2639
1660590000000|2022-08-15 19:00:00|13661.5|13660.5|13666|13665|13669.1|13668.1|13656.5|13655.5|3320
1660590300000|2022-08-15 19:05:00|13666.1|13665.1|13661.5|13660.5|13673.2|13672.2|13660.5|13659.5|3327
1660590600000|2022-08-15 19:10:00|13661.2|13660.2|13671.7|13670.7|13678|13677|13656.5|13655.5|5078
1660590900000|2022-08-15 19:15:00|13672.2|13671.2|13679.5|13678.5|13681.1|13680.1|13670.2|13669.2|3209
1660591200000|2022-08-15 19:20:00|13679|13678|13686|13685|13686.7|13685.7|13678.5|13677.5|3847
1660591500000|2022-08-15 19:25:00|13686.3|13685.3|13682.5|13681.5|13686.9|13685.9|13675|13674|3179
1660591800000|2022-08-15 19:30:00|13682.3|13681.3|13680.9|13679.9|13682.7|13681.7|13672.8|13671.8|4376
1660592100000|2022-08-15 19:35:00|13680.8|13679.8|13677.3|13676.3|13683.5|13682.5|13675.3|13674.3|2851
1660592400000|2022-08-15 19:40:00|13677|13676|13668.9|13667.9|13677.8|13676.8|13667.5|13666.5|3778
1660592700000|2022-08-15 19:45:00|13668.5|13667.5|13677.9|13676.9|13681.7|13680.7|13667.9|13666.9|2862
1660593000000|2022-08-15 19:50:00|13680|13679|13661.8|13660.8|13683.9|13682.9|13657.8|13656.8|8052
1660593300000|2022-08-15 19:55:00|13660.7|13659.7|13666.4|13665.4|13668.3|13667.3|13654|13653|12473
1660593600000|2022-08-15 20:00:00|13666.9|13664.9|13662.4|13660.4|13667.8|13665.8|13660|13658|5455
1660593900000|2022-08-15 20:05:00|13662.5|13660.5|13656.7|13654.7|13665.2|13663.2|13654.9|13652.9|1526
1660594200000|2022-08-15 20:10:00|13656.2|13654.2|13655.4|13653.4|13658.4|13656.4|13650|13648|1711
1660594500000|2022-08-15 20:15:00|13656.2|13654.2|13657.4|13655.4|13660.3|13658.3|13654.7|13652.7|515
1660594800000|2022-08-15 20:20:00|13657.3|13655.3|13654.3|13652.3|13659.4|13657.4|13653.9|13651.9|442
1660595100000|2022-08-15 20:25:00|13654.4|13652.4|13654.5|13652.5|13655.5|13653.5|13651.3|13649.3|396
1660595400000|2022-08-15 20:30:00|13654.7|13652.7|13659.8|13657.8|13660.7|13658.7|13653.7|13651.7|324
1660595700000|2022-08-15 20:35:00|13659.9|13657.9|13662.7|13660.7|13662.9|13660.9|13659.7|13657.7|311
1660596000000|2022-08-15 20:40:00|13662.5|13660.5|13662.7|13660.7|13663.9|13661.9|13660.3|13658.3|198
1660596300000|2022-08-15 20:45:00|13663.3|13661.3|13660.9|13658.9|13664|13662|13660.9|13658.9|389
1660596600000|2022-08-15 20:50:00|13661|13659|13657.4|13655.4|13661.7|13659.7|13656.5|13654.5|496
1660596900000|2022-08-15 20:55:00|13657.3|13655.3|13661.7|13656.7|13663.3|13661.3|13656.7|13654.7|405
1660597200000|2022-08-15 21:00:00|13661.9|13656.9|13662.2|13657.2|13662.4|13657.4|13661.2|13656.2|0
1660597500000|2022-08-15 21:05:00|13662.1|13657.1|13660.9|13655.9|13662.2|13657.2|13660.9|13655.9|0
1660597800000|2022-08-15 21:10:00|13660.6|13655.6|13661.4|13656.4|13661.4|13656.4|13660.2|13655.2|0
1660598100000|2022-08-15 21:15:00|13661.3|13656.3|13661.7|13656.7|13661.9|13656.9|13661|13656|0
1660598400000|2022-08-15 21:20:00|13661.4|13656.4|13660.6|13655.6|13661.7|13656.7|13660.4|13655.4|0
1660598700000|2022-08-15 21:25:00|13660.7|13655.7|13660.4|13655.4|13660.7|13655.7|13660.3|13655.3|0
1660599000000|2022-08-15 21:30:00|13660.2|13655.2|13659.6|13654.6|13660.2|13655.2|13659.6|13654.6|0
1660599300000|2022-08-15 21:35:00|13660.3|13655.3|13660.1|13655.1|13660.3|13655.3|13660|13655|0
1660599600000|2022-08-15 21:40:00|13659.9|13654.9|13660.4|13655.4|13660.4|13655.4|13659.9|13654.9|0
1660599900000|2022-08-15 21:45:00|13661.1|13656.1|13660.6|13655.6|13661.1|13656.1|13660.1|13655.1|0
1660600200000|2022-08-15 21:50:00|13660.4|13655.4|13660.1|13655.1|13660.4|13655.4|13659.9|13654.9|0
1660600500000|2022-08-15 21:55:00|13660.6|13655.6|13660.6|13655.6|13660.6|13655.6|13660.2|13655.2|0
1660600800000|2022-08-15 22:00:00|13656.7|13654.7|13651.9|13649.9|13658.9|13656.9|13647.5|13645.5|486
1660601100000|2022-08-15 22:05:00|13652|13650|13648.5|13646.5|13652|13650|13648|13646|183
1660601400000|2022-08-15 22:10:00|13648.7|13646.7|13651.7|13649.7|13651.8|13649.8|13648.7|13646.7|119
1660601700000|2022-08-15 22:15:00|13651.8|13649.8|13652.3|13650.3|13653.4|13651.4|13649.5|13647.5|108
1660602000000|2022-08-15 22:20:00|13652.5|13650.5|13652.7|13650.7|13654.3|13652.3|13650.2|13648.2|80
1660602300000|2022-08-15 22:25:00|13652.5|13650.5|13653.3|13651.3|13654.8|13652.8|13650.8|13648.8|93
1660602600000|2022-08-15 22:30:00|13653.4|13651.4|13657|13655|13657.9|13655.9|13653.3|13651.3|188
1660602900000|2022-08-15 22:35:00|13657.3|13655.3|13657.5|13655.5|13659|13657|13656.8|13654.8|107
1660603200000|2022-08-15 22:40:00|13657.3|13655.3|13654.8|13652.8|13658.9|13656.9|13654|13652|97
1660603500000|2022-08-15 22:45:00|13654.9|13652.9|13654|13652|13656.3|13654.3|13653.2|13651.2|71
1660603800000|2022-08-15 22:50:00|13653.9|13651.9|13651.8|13649.8|13655.3|13653.3|13650.9|13648.9|105
1660604100000|2022-08-15 22:55:00|13651.9|13649.9|13652.9|13650.9|13654.3|13652.3|13651.9|13649.9|38
1660604400000|2022-08-15 23:00:00|13653.5|13651.5|13653|13651|13655|13653|13650.9|13648.9|116
1660604700000|2022-08-15 23:05:00|13653.2|13651.2|13655.3|13653.3|13656.4|13654.4|13652.5|13650.5|113
1660605000000|2022-08-15 23:10:00|13655.4|13653.4|13654.3|13652.3|13656.3|13654.3|13652.7|13650.7|82
1660605300000|2022-08-15 23:15:00|13654.4|13652.4|13655.7|13653.7|13656.3|13654.3|13653.9|13651.9|68
1660605600000|2022-08-15 23:20:00|13655.8|13653.8|13656|13654|13657.2|13655.2|13654|13652|179
1660605900000|2022-08-15 23:25:00|13655.9|13653.9|13654.4|13652.4|13656|13654|13653.5|13651.5|53
1660606200000|2022-08-15 23:30:00|13654.3|13652.3|13655.8|13653.8|13656.4|13654.4|13652.3|13650.3|130
1660606500000|2022-08-15 23:35:00|13655.9|13653.9|13654.8|13652.8|13657.3|13655.3|13654.8|13652.8|70
1660606800000|2022-08-15 23:40:00|13654.9|13652.9|13657.3|13655.3|13658|13656|13654.7|13652.7|69
1660607100000|2022-08-15 23:45:00|13657.2|13655.2|13661.5|13659.5|13662|13660|13655.5|13653.5|208
1660607400000|2022-08-15 23:50:00|13661.8|13659.8|13666.2|13664.2|13667.5|13665.5|13661.5|13659.5|412
1660607700000|2022-08-15 23:55:00|13666|13664|13663|13661|13667|13665|13662.7|13660.7|154
1660608000000|2022-08-16 00:00:00|13662.9|13660.9|13648.4|13646.4|13663|13661|13642.4|13640.4|784
1660608300000|2022-08-16 00:05:00|13648.5|13646.5|13651.9|13649.9|13652.8|13650.8|13647.7|13645.7|264
1660608600000|2022-08-16 00:10:00|13651.8|13649.8|13647.7|13645.7|13653.3|13651.3|13646.8|13644.8|175
1660608900000|2022-08-16 00:15:00|13647.8|13645.8|13644.8|13642.8|13648.2|13646.2|13641.2|13639.2|350
1660609200000|2022-08-16 00:20:00|13644.9|13642.9|13644.8|13642.8|13646.2|13644.2|13640.9|13638.9|227
1660609500000|2022-08-16 00:25:00|13645|13643|13641.8|13639.8|13647.7|13645.7|13641.4|13639.4|182
1660609800000|2022-08-16 00:30:00|13641.7|13639.7|13644.3|13642.3|13647.9|13645.9|13639.8|13637.8|296
1660610100000|2022-08-16 00:35:00|13644.4|13642.4|13646|13644|13646.2|13644.2|13642.9|13640.9|108
1660610400000|2022-08-16 00:40:00|13646.3|13644.3|13645.9|13643.9|13649.5|13647.5|13645.3|13643.3|212
1660610700000|2022-08-16 00:45:00|13646|13644|13644.4|13642.4|13648.3|13646.3|13643.9|13641.9|121
1660611000000|2022-08-16 00:50:00|13644.3|13642.3|13645.3|13643.3|13646.2|13644.2|13644.3|13642.3|112
1660611300000|2022-08-16 00:55:00|13645.2|13643.2|13642.3|13640.3|13646.5|13644.5|13640.7|13638.7|167
1660611600000|2022-08-16 01:00:00|13642.2|13640.2|13645.5|13643.5|13647.3|13645.3|13641.7|13639.7|252
1660611900000|2022-08-16 01:05:00|13645.4|13643.4|13643.4|13641.4|13649.8|13647.8|13642.5|13640.5|242
1660612200000|2022-08-16 01:10:00|13643.5|13641.5|13644.2|13642.2|13646.7|13644.7|13642.8|13640.8|128
1660612500000|2022-08-16 01:15:00|13644|13642|13636.8|13634.8|13646.3|13644.3|13636.2|13634.2|451
1660612800000|2022-08-16 01:20:00|13636.5|13634.5|13630.2|13628.2|13640.4|13638.4|13628.4|13626.4|834
1660613100000|2022-08-16 01:25:00|13630|13628|13634.9|13632.9|13635|13633|13629.2|13627.2|250
1660613400000|2022-08-16 01:30:00|13635|13633|13642.9|13640.9|13645.7|13643.7|13633.2|13631.2|370
1660613700000|2022-08-16 01:35:00|13642.7|13640.7|13642.2|13640.2|13643.4|13641.4|13638.4|13636.4|160
1660614000000|2022-08-16 01:40:00|13641.9|13639.9|13638.7|13636.7|13644.9|13642.9|13636.7|13634.7|191
1660614300000|2022-08-16 01:45:00|13638.5|13636.5|13640.8|13638.8|13644.7|13642.7|13638.3|13636.3|226
1660614600000|2022-08-16 01:50:00|13640.7|13638.7|13641.2|13639.2|13643.3|13641.3|13639.9|13637.9|121
1660614900000|2022-08-16 01:55:00|13641|13639|13643.2|13641.2|13644.4|13642.4|13640.2|13638.2|126
1660615200000|2022-08-16 02:00:00|13643|13641|13648.8|13646.8|13648.9|13646.9|13640.8|13638.8|331
1660615500000|2022-08-16 02:05:00|13648.7|13646.7|13651|13649|13656.7|13654.7|13647|13645|597
1660615800000|2022-08-16 02:10:00|13650.8|13648.8|13649.3|13647.3|13651.7|13649.7|13648.5|13646.5|161
1660616100000|2022-08-16 02:15:00|13649.4|13647.4|13651.8|13649.8|13651.9|13649.9|13648.8|13646.8|111
1660616400000|2022-08-16 02:20:00|13651|13649|13650.4|13648.4|13651.9|13649.9|13648.7|13646.7|134
1660616700000|2022-08-16 02:25:00|13650.3|13648.3|13650.9|13648.9|13652.3|13650.3|13649.7|13647.7|87
1660617000000|2022-08-16 02:30:00|13651|13649|13653.3|13651.3|13653.8|13651.8|13649.9|13647.9|110
1660617300000|2022-08-16 02:35:00|13653.4|13651.4|13647.7|13645.7|13654.7|13652.7|13645.8|13643.8|288
1660617600000|2022-08-16 02:40:00|13647.5|13645.5|13650.2|13648.2|13650.4|13648.4|13647.2|13645.2|89
1660617900000|2022-08-16 02:45:00|13650.3|13648.3|13653|13651|13654.9|13652.9|13648.9|13646.9|208
1660618200000|2022-08-16 02:50:00|13653.2|13651.2|13657.9|13655.9|13663.3|13661.3|13652.7|13650.7|662
1660618500000|2022-08-16 02:55:00|13658|13656|13657.5|13655.5|13658|13656|13654|13652|172
1660618800000|2022-08-16 03:00:00|13657.7|13655.7|13656.7|13654.7|13658|13656|13654.5|13652.5|131
1660619100000|2022-08-16 03:05:00|13656.5|13654.5|13654.9|13652.9|13656.7|13654.7|13653.3|13651.3|115
1660619400000|2022-08-16 03:10:00|13654.8|13652.8|13648.3|13646.3|13654.8|13652.8|13647.3|13645.3|295
1660619700000|2022-08-16 03:15:00|13648.4|13646.4|13644|13642|13649.4|13647.4|13642.9|13640.9|222
1660620000000|2022-08-16 03:20:00|13644.2|13642.2|13646.9|13644.9|13647|13645|13643.9|13641.9|95
1660620300000|2022-08-16 03:25:00|13647|13645|13646.8|13644.8|13648.3|13646.3|13645.5|13643.5|106
1660620600000|2022-08-16 03:30:00|13646.7|13644.7|13647.2|13645.2|13649.3|13647.3|13646.3|13644.3|196
1660620900000|2022-08-16 03:35:00|13647|13645|13644.3|13642.3|13647.3|13645.3|13644.3|13642.3|76
1660621200000|2022-08-16 03:40:00|13644.2|13642.2|13642.3|13640.3|13647.7|13645.7|13640.9|13638.9|237
1660621500000|2022-08-16 03:45:00|13642.5|13640.5|13643.4|13641.4|13644.8|13642.8|13640.9|13638.9|72
1660621800000|2022-08-16 03:50:00|13643.3|13641.3|13645.9|13643.9|13646.5|13644.5|13643.3|13641.3|88
1660622100000|2022-08-16 03:55:00|13645.7|13643.7|13644.8|13642.8|13646.2|13644.2|13644.2|13642.2|49
1660622400000|2022-08-16 04:00:00|13644.7|13642.7|13646.3|13644.3|13646.9|13644.9|13644.3|13642.3|50
1660622700000|2022-08-16 04:05:00|13646.4|13644.4|13646|13644|13653|13651|13646|13644|460
1660623000000|2022-08-16 04:10:00|13645.4|13643.4|13648.5|13646.5|13649.2|13647.2|13645.3|13643.3|96
1660623300000|2022-08-16 04:15:00|13648.8|13646.8|13648.8|13646.8|13651.2|13649.2|13648.2|13646.2|116
1660623600000|2022-08-16 04:20:00|13648.9|13646.9|13648|13646|13649.4|13647.4|13646.4|13644.4|70
1660623900000|2022-08-16 04:25:00|13648.2|13646.2|13648.4|13646.4|13649.3|13647.3|13647.4|13645.4|52
1660624200000|2022-08-16 04:30:00|13648.5|13646.5|13648.9|13646.9|13649.4|13647.4|13646.9|13644.9|60
1660624500000|2022-08-16 04:35:00|13648.8|13646.8|13650.7|13648.7|13651|13649|13647.4|13645.4|62
1660624800000|2022-08-16 04:40:00|13650.8|13648.8|13651.5|13649.5|13652|13650|13649.9|13647.9|65
1660625100000|2022-08-16 04:45:00|13651.7|13649.7|13651.9|13649.9|13653.4|13651.4|13650.8|13648.8|111
1660625400000|2022-08-16 04:50:00|13652|13650|13652.2|13650.2|13653.7|13651.7|13650|13648|78
1660625700000|2022-08-16 04:55:00|13652|13650|13651.9|13649.9|13653.9|13651.9|13650.5|13648.5|100
1660626000000|2022-08-16 05:00:00|13651.8|13649.8|13647.7|13645.7|13653|13651|13647.5|13645.5|100
1660626300000|2022-08-16 05:05:00|13647.8|13645.8|13643.7|13641.7|13647.9|13645.9|13642.3|13640.3|211
1660626600000|2022-08-16 05:10:00|13643.2|13641.2|13641.5|13639.5|13643.9|13641.9|13639.9|13637.9|203
1660626900000|2022-08-16 05:15:00|13641.7|13639.7|13642.2|13640.2|13642.3|13640.3|13638.4|13636.4|153
1660627200000|2022-08-16 05:20:00|13642|13640|13639.3|13637.3|13643.5|13641.5|13638.3|13636.3|154
1660627500000|2022-08-16 05:25:00|13639.7|13637.7|13640.4|13638.4|13641.9|13639.9|13638|13636|145
1660627800000|2022-08-16 05:30:00|13640.3|13638.3|13641.5|13639.5|13642.2|13640.2|13639|13637|93
1660628100000|2022-08-16 05:35:00|13641.4|13639.4|13643.3|13641.3|13644.4|13642.4|13640.8|13638.8|109
1660628400000|2022-08-16 05:40:00|13643.2|13641.2|13645.3|13643.3|13645.9|13643.9|13643.2|13641.2|98
1660628700000|2022-08-16 05:45:00|13645.2|13643.2|13645.4|13643.4|13646.2|13644.2|13643.8|13641.8|56
1660629000000|2022-08-16 05:50:00|13645.5|13643.5|13647.8|13645.8|13648.9|13646.9|13645.5|13643.5|115
1660629300000|2022-08-16 05:55:00|13647.7|13645.7|13652.4|13650.4|13654.4|13652.4|13647|13645|245
1660629600000|2022-08-16 06:00:00|13652.3|13650.3|13649.4|13647.4|13653.8|13651.8|13645.2|13643.2|272
1660629900000|2022-08-16 06:05:00|13649.2|13647.2|13645.3|13643.3|13649.4|13647.4|13644.8|13642.8|142
1660630200000|2022-08-16 06:10:00|13645.2|13643.2|13642.7|13640.7|13645.2|13643.2|13639.3|13637.3|195
1660630500000|2022-08-16 06:15:00|13642.2|13640.2|13642.7|13640.7|13643|13641|13640|13638|84
1660630800000|2022-08-16 06:20:00|13642.5|13640.5|13641.4|13639.4|13643.4|13641.4|13638|13636|231
1660631100000|2022-08-16 06:25:00|13641|13639|13641|13639|13642.5|13640.5|13637.7|13635.7|152
1660631400000|2022-08-16 06:30:00|13640.9|13638.9|13636.4|13634.4|13641.8|13639.8|13632.7|13630.7|373
1660631700000|2022-08-16 06:35:00|13636.5|13634.5|13637|13635|13638.3|13636.3|13631.9|13629.9|266
1660632000000|2022-08-16 06:40:00|13636.9|13634.9|13637|13635|13640.4|13638.4|13632.9|13630.9|218
1660632300000|2022-08-16 06:45:00|13637.3|13635.3|13639.4|13637.4|13640|13638|13634.8|13632.8|117
1660632600000|2022-08-16 06:50:00|13639.5|13637.5|13637.7|13635.7|13641.3|13639.3|13637|13635|159
1660632900000|2022-08-16 06:55:00|13637.5|13635.5|13631.2|13629.2|13639.9|13637.9|13630.8|13628.8|237
1660633200000|2022-08-16 07:00:00|13631.3|13629.3|13623.3|13621.3|13632.2|13630.2|13618.4|13616.4|1139
1660633500000|2022-08-16 07:05:00|13623.2|13621.2|13611.4|13609.4|13626.2|13624.2|13609.9|13607.9|981
1660633800000|2022-08-16 07:10:00|13611.5|13609.5|13615.7|13613.7|13617|13615|13608.8|13606.8|659
1660634100000|2022-08-16 07:15:00|13616.2|13614.2|13613.2|13611.2|13617.4|13615.4|13608.5|13606.5|467
1660634400000|2022-08-16 07:20:00|13612.8|13610.8|13617.3|13615.3|13622.3|13620.3|13612|13610|451
1660634700000|2022-08-16 07:25:00|13617.4|13615.4|13620.5|13618.5|13621.7|13619.7|13616.5|13614.5|317
1660635000000|2022-08-16 07:30:00|13620.2|13618.2|13627.8|13625.8|13628.9|13626.9|13619.8|13617.8|512
1660635300000|2022-08-16 07:35:00|13627.9|13625.9|13619.8|13617.8|13627.9|13625.9|13619.4|13617.4|341
1660635600000|2022-08-16 07:40:00|13619.7|13617.7|13613|13611|13619.7|13617.7|13611|13609|427
1660635900000|2022-08-16 07:45:00|13612.9|13610.9|13626.7|13624.7|13627.3|13625.3|13612.7|13610.7|508
1660636200000|2022-08-16 07:50:00|13626.4|13624.4|13630.3|13628.3|13632.5|13630.5|13623.8|13621.8|391
1660636500000|2022-08-16 07:55:00|13630.4|13628.4|13635.4|13633.4|13637.2|13635.2|13628.8|13626.8|474
1660636800000|2022-08-16 08:00:00|13635.3|13633.3|13635.2|13633.2|13639.3|13637.3|13632.3|13630.3|628
1660637100000|2022-08-16 08:05:00|13634.8|13632.8|13640.9|13638.9|13643.3|13641.3|13630|13628|649
1660637400000|2022-08-16 08:10:00|13640.8|13638.8|13642.9|13640.9|13646.4|13644.4|13639.2|13637.2|889
1660637700000|2022-08-16 08:15:00|13643|13641|13639.8|13637.8|13644.5|13642.5|13638.4|13636.4|412
1660638000000|2022-08-16 08:20:00|13639.3|13637.3|13642|13640|13643|13641|13635.7|13633.7|504
1660638300000|2022-08-16 08:25:00|13642.2|13640.2|13649.5|13647.5|13653.7|13651.7|13642.2|13640.2|870
1660638600000|2022-08-16 08:30:00|13650|13648|13652.3|13650.3|13653|13651|13645.7|13643.7|372
1660638900000|2022-08-16 08:35:00|13652.2|13650.2|13667.2|13665.2|13669.4|13667.4|13650.9|13648.9|1276
1660639200000|2022-08-16 08:40:00|13667|13665|13660.4|13658.4|13669.3|13667.3|13658|13656|640
1660639500000|2022-08-16 08:45:00|13660.3|13658.3|13654.2|13652.2|13660.4|13658.4|13652.9|13650.9|583
1660639800000|2022-08-16 08:50:00|13654|13652|13655.3|13653.3|13660.8|13658.8|13652.9|13650.9|440
1660640100000|2022-08-16 08:55:00|13654.7|13652.7|13657.3|13655.3|13657.3|13655.3|13652.5|13650.5|283
1660640400000|2022-08-16 09:00:00|13657.4|13655.4|13646.5|13644.5|13659.9|13657.9|13646.3|13644.3|578
1660640700000|2022-08-16 09:05:00|13647|13645|13639.8|13637.8|13650.5|13648.5|13638.5|13636.5|553
1660641000000|2022-08-16 09:10:00|13639.9|13637.9|13637|13635|13640.5|13638.5|13634.5|13632.5|700
1660641300000|2022-08-16 09:15:00|13636.9|13634.9|13639.8|13637.8|13642.9|13640.9|13634.3|13632.3|490
1660641600000|2022-08-16 09:20:00|13640.8|13638.8|13639.3|13637.3|13641.8|13639.8|13636.2|13634.2|334
1660641900000|2022-08-16 09:25:00|13639.2|13637.2|13639.4|13637.4|13645.9|13643.9|13638.5|13636.5|331
1660642200000|2022-08-16 09:30:00|13638.9|13636.9|13630.5|13628.5|13640.5|13638.5|13628.9|13626.9|580
1660642500000|2022-08-16 09:35:00|13630.7|13628.7|13636|13634|13636.7|13634.7|13626.8|13624.8|449
1660642800000|2022-08-16 09:40:00|13635.9|13633.9|13633.8|13631.8|13638.5|13636.5|13629.2|13627.2|414
1660643100000|2022-08-16 09:45:00|13633.7|13631.7|13635.7|13633.7|13636.4|13634.4|13632.8|13630.8|188
1660643400000|2022-08-16 09:50:00|13635.5|13633.5|13635|13633|13639.8|13637.8|13630.2|13628.2|331
1660643700000|2022-08-16 09:55:00|13635.2|13633.2|13636.5|13634.5|13637.8|13635.8|13632.2|13630.2|312
1660644000000|2022-08-16 10:00:00|13636.2|13634.2|13636|13634|13637.4|13635.4|13629.4|13627.4|535
1660644300000|2022-08-16 10:05:00|13635.4|13633.4|13629|13627|13637.3|13635.3|13629|13627|286
1660644600000|2022-08-16 10:10:00|13628.9|13626.9|13626|13624|13631.5|13629.5|13623.5|13621.5|523
1660644900000|2022-08-16 10:15:00|13625.9|13623.9|13629.5|13627.5|13632.8|13630.8|13622|13620|436
1660645200000|2022-08-16 10:20:00|13629.7|13627.7|13637.5|13635.5|13638.7|13636.7|13629.5|13627.5|570
1660645500000|2022-08-16 10:25:00|13637.3|13635.3|13632.5|13630.5|13639|13637|13632|13630|259
1660645800000|2022-08-16 10:30:00|13632.7|13630.7|13635.3|13633.3|13639|13637|13630.4|13628.4|194
1660646100000|2022-08-16 10:35:00|13635.2|13633.2|13633.2|13631.2|13635.2|13633.2|13628.4|13626.4|264
1660646400000|2022-08-16 10:40:00|13633.4|13631.4|13634.3|13632.3|13634.7|13632.7|13627.2|13625.2|310
1660646700000|2022-08-16 10:45:00|13634.5|13632.5|13632.8|13630.8|13636.2|13634.2|13631.2|13629.2|229
1660647000000|2022-08-16 10:50:00|13632.9|13630.9|13638.3|13636.3|13639|13637|13632.2|13630.2|298
1660647300000|2022-08-16 10:55:00|13638.2|13636.2|13636.5|13634.5|13641.3|13639.3|13634.9|13632.9|320
1660647600000|2022-08-16 11:00:00|13636.7|13634.7|13639.3|13637.3|13639.5|13637.5|13627.5|13625.5|901
1660647900000|2022-08-16 11:05:00|13639.4|13637.4|13643.5|13641.5|13644.5|13642.5|13636.7|13634.7|788
1660648200000|2022-08-16 11:10:00|13643.7|13641.7|13647.5|13645.5|13648.3|13646.3|13643.5|13641.5|474
1660648500000|2022-08-16 11:15:00|13647.7|13645.7|13647.9|13645.9|13648.5|13646.5|13644.2|13642.2|402
1660648800000|2022-08-16 11:20:00|13647.8|13645.8|13646.3|13644.3|13651.5|13649.5|13645.4|13643.4|452
1660649100000|2022-08-16 11:25:00|13643.9|13641.9|13655|13653|13656.2|13654.2|13643.4|13641.4|667
1660649400000|2022-08-16 11:30:00|13654.8|13652.8|13655.9|13653.9|13657.3|13655.3|13652.3|13650.3|564
1660649700000|2022-08-16 11:35:00|13656.2|13654.2|13655.3|13653.3|13659.4|13657.4|13653|13651|482
1660650000000|2022-08-16 11:40:00|13655.2|13653.2|13650.7|13648.7|13656.2|13654.2|13645.5|13643.5|615
1660650300000|2022-08-16 11:45:00|13650.5|13648.5|13648.5|13646.5|13651|13649|13647.7|13645.7|242
1660650600000|2022-08-16 11:50:00|13648|13646|13652|13650|13652.2|13650.2|13647.5|13645.5|389
1660650900000|2022-08-16 11:55:00|13651.5|13649.5|13646.3|13644.3|13651.5|13649.5|13645|13643|384
1660651200000|2022-08-16 12:00:00|13646.4|13644.4|13647.4|13645.4|13647.4|13645.4|13641.8|13639.8|606
1660651500000|2022-08-16 12:05:00|13647.2|13645.2|13649.5|13647.5|13649.5|13647.5|13644.7|13642.7|411
1660651800000|2022-08-16 12:10:00|13649.7|13647.7|13657.8|13655.8|13661.9|13659.9|13649.7|13647.7|847
1660652100000|2022-08-16 12:15:00|13657.7|13655.7|13661.9|13659.9|13663.5|13661.5|13657.5|13655.5|740
1660652400000|2022-08-16 12:20:00|13661.7|13659.7|13651.8|13649.8|13662.9|13660.9|13651.2|13649.2|1057
1660652700000|2022-08-16 12:25:00|13651.9|13649.9|13653.4|13651.4|13654.8|13652.8|13648.3|13646.3|561
1660653000000|2022-08-16 12:30:00|13653.9|13651.9|13636.2|13634.2|13655.7|13653.7|13632|13630|1990
1660653300000|2022-08-16 12:35:00|13636|13634|13633|13631|13640.3|13638.3|13631.9|13629.9|802
1660653600000|2022-08-16 12:40:00|13632.9|13630.9|13633.7|13631.7|13637.3|13635.3|13628.9|13626.9|1014
1660653900000|2022-08-16 12:45:00|13633.5|13631.5|13629.7|13627.7|13634|13632|13623.3|13621.3|1468
1660654200000|2022-08-16 12:50:00|13629.5|13627.5|13617|13615|13630.4|13628.4|13610.8|13608.8|1987
1660654500000|2022-08-16 12:55:00|13616.7|13614.7|13629.2|13627.2|13630.2|13628.2|13615.4|13613.4|1223
1660654800000|2022-08-16 13:00:00|13629|13627|13632|13630|13633.7|13631.7|13625.9|13623.9|1147
1660655100000|2022-08-16 13:05:00|13632.2|13630.2|13633.4|13631.4|13634.2|13632.2|13624.8|13622.8|926
1660655400000|2022-08-16 13:10:00|13633.2|13631.2|13629.5|13627.5|13633.5|13631.5|13625.4|13623.4|693
1660655700000|2022-08-16 13:15:00|13629.3|13627.3|13627.9|13625.9|13632.3|13630.3|13624.2|13622.2|981
1660656000000|2022-08-16 13:20:00|13628.2|13626.2|13625.4|13623.4|13631.2|13629.2|13623.2|13621.2|1025
1660656300000|2022-08-16 13:25:00|13625.9|13623.9|13622.8|13620.8|13626|13624|13616.8|13614.8|1943
1660656600000|2022-08-16 13:30:00|13622.9|13620.9|13621.2|13620.2|13640.3|13639.3|13608.7|13607.7|15163
1660656900000|2022-08-16 13:35:00|13619.7|13618.7|13608.7|13607.7|13637.2|13636.2|13589.7|13588.7|13090
1660657200000|2022-08-16 13:40:00|13608.5|13607.5|13595.8|13594.8|13614.7|13613.7|13591|13590|9648
1660657500000|2022-08-16 13:45:00|13595.5|13594.5|13579.2|13578.2|13613.9|13612.9|13578.9|13577.9|9241
1660657800000|2022-08-16 13:50:00|13580|13579|13580.2|13579.2|13587.7|13586.7|13564.4|13563.4|8897
1660658100000|2022-08-16 13:55:00|13580.5|13579.5|13593.2|13592.2|13603.3|13602.3|13576.7|13575.7|7082
1660658400000|2022-08-16 14:00:00|13592.9|13591.9|13564.5|13563.5|13594.5|13593.5|13549.4|13548.4|13086
1660658700000|2022-08-16 14:05:00|13564.8|13563.8|13573.7|13572.7|13578.9|13577.9|13562.2|13561.2|7020
1660659000000|2022-08-16 14:10:00|13573.4|13572.4|13575.1|13574.1|13589.2|13588.2|13570.2|13569.2|7668
1660659300000|2022-08-16 14:15:00|13574.8|13573.8|13572.1|13571.1|13575.1|13574.1|13548.6|13547.6|8751
1660659600000|2022-08-16 14:20:00|13571.6|13570.6|13571.6|13570.6|13579.6|13578.6|13565.3|13564.3|5303
1660659900000|2022-08-16 14:25:00|13571.1|13570.1|13550.2|13549.2|13571.6|13570.6|13543.7|13542.7|7708
1660660200000|2022-08-16 14:30:00|13550.1|13549.1|13510.8|13509.8|13550.1|13549.1|13509.6|13508.6|11480
1660660500000|2022-08-16 14:35:00|13510.6|13509.6|13521.1|13520.1|13531.8|13530.8|13508.1|13507.1|7622
1660660800000|2022-08-16 14:40:00|13521.3|13520.3|13546.6|13545.6|13549.6|13548.6|13511.6|13510.6|7135
1660661100000|2022-08-16 14:45:00|13546.7|13545.7|13553.8|13552.8|13558.8|13557.8|13540.8|13539.8|6731
1660661400000|2022-08-16 14:50:00|13553.3|13552.3|13557.6|13556.6|13569.1|13568.1|13551.1|13550.1|7151
1660661700000|2022-08-16 14:55:00|13557.3|13556.3|13542.5|13541.5|13561.8|13560.8|13536.6|13535.6|5979
1660662000000|2022-08-16 15:00:00|13542.3|13541.3|13537.3|13536.3|13563.8|13562.8|13537.3|13536.3|4891
1660662300000|2022-08-16 15:05:00|13539.1|13538.1|13551.1|13550.1|13563.3|13562.3|13537.8|13536.8|5032
1660662600000|2022-08-16 15:10:00|13551.3|13550.3|13583.5|13582.5|13585.6|13584.6|13551.2|13550.2|8354
1660662900000|2022-08-16 15:15:00|13583.6|13582.6|13608.3|13607.3|13608.3|13607.3|13583.3|13582.3|7516
1660663200000|2022-08-16 15:20:00|13607.8|13606.8|13596.3|13595.3|13608.6|13607.6|13593.2|13592.2|5484
1660663500000|2022-08-16 15:25:00|13596.2|13595.2|13612.3|13611.3|13617.1|13616.1|13591.8|13590.8|6402
1660663800000|2022-08-16 15:30:00|13612.1|13611.1|13627.2|13626.2|13637.3|13636.3|13608.3|13607.3|7888
1660664100000|2022-08-16 15:35:00|13626.8|13625.8|13631|13630|13634.6|13633.6|13618.5|13617.5|4610
1660664400000|2022-08-16 15:40:00|13631.1|13630.1|13630.8|13629.8|13634.3|13633.3|13623.6|13622.6|3986
1660664700000|2022-08-16 15:45:00|13630.3|13629.3|13636.1|13635.1|13647.6|13646.6|13626.5|13625.5|6315
1660665000000|2022-08-16 15:50:00|13636.3|13635.3|13657.2|13656.2|13657.7|13656.7|13633.6|13632.6|6056
1660665300000|2022-08-16 15:55:00|13657.1|13656.1|13658.6|13657.6|13666.1|13665.1|13648.3|13647.3|6398
1660665600000|2022-08-16 16:00:00|13658.7|13657.7|13651.6|13650.6|13666.7|13665.7|13650.6|13649.6|5694
1660665900000|2022-08-16 16:05:00|13651.7|13650.7|13647.6|13646.6|13660.2|13659.2|13647.1|13646.1|4407
1660666200000|2022-08-16 16:10:00|13647.7|13646.7|13658.6|13657.6|13660.8|13659.8|13644.5|13643.5|4758
1660666500000|2022-08-16 16:15:00|13658.5|13657.5|13665.6|13664.6|13669.1|13668.1|13657.8|13656.8|4742
1660666800000|2022-08-16 16:20:00|13665.3|13664.3|13656.8|13655.8|13666|13665|13649.3|13648.3|4233
1660667100000|2022-08-16 16:25:00|13656.7|13655.7|13636.2|13635.2|13656.7|13655.7|13636.1|13635.1|4560
1660667400000|2022-08-16 16:30:00|13635.8|13634.8|13642.1|13641.1|13647.5|13646.5|13633.3|13632.3|3902
1660667700000|2022-08-16 16:35:00|13642.3|13641.3|13633.3|13632.3|13647.2|13646.2|13633|13632|2497
1660668000000|2022-08-16 16:40:00|13633.2|13632.2|13619.8|13618.8|13637.6|13636.6|13617.5|13616.5|5029
1660668300000|2022-08-16 16:45:00|13620.1|13619.1|13618|13617|13624.5|13623.5|13614.8|13613.8|3176
1660668600000|2022-08-16 16:50:00|13617.6|13616.6|13625.1|13624.1|13631.3|13630.3|13614|13613|4065
1660668900000|2022-08-16 16:55:00|13625.2|13624.2|13631.8|13630.8|13635.1|13634.1|13623.2|13622.2|3036
1660669200000|2022-08-16 17:00:00|13632.1|13631.1|13640.6|13639.6|13642.5|13641.5|13628.6|13627.6|3949
1660669500000|2022-08-16 17:05:00|13640.3|13639.3|13651.3|13650.3|13652.7|13651.7|13637|13636|3421
1660669800000|2022-08-16 17:10:00|13651.5|13650.5|13650.8|13649.8|13652.3|13651.3|13644.5|13643.5|2708
1660670100000|2022-08-16 17:15:00|13651.1|13650.1|13651.5|13650.5|13659.1|13658.1|13649.3|13648.3|2532
1660670400000|2022-08-16 17:20:00|13651.2|13650.2|13657.6|13656.6|13657.6|13656.6|13646.6|13645.6|2539
1660670700000|2022-08-16 17:25:00|13658.1|13657.1|13650.3|13649.3|13659.1|13658.1|13648.2|13647.2|2488
1660671000000|2022-08-16 17:30:00|13650.2|13649.2|13661.8|13660.8|13662.1|13661.1|13646.8|13645.8|2847
1660671300000|2022-08-16 17:35:00|13661.6|13660.6|13680.3|13679.3|13683.1|13682.1|13658.7|13657.7|6335
1660671600000|2022-08-16 17:40:00|13680.5|13679.5|13678.3|13677.3|13681.6|13680.6|13674.3|13673.3|3508
1660671900000|2022-08-16 17:45:00|13678.5|13677.5|13677|13676|13683.6|13682.6|13673.8|13672.8|3212
1660672200000|2022-08-16 17:50:00|13677.1|13676.1|13681.5|13680.5|13684.5|13683.5|13672.8|13671.8|2973
1660672500000|2022-08-16 17:55:00|13680.7|13679.7|13680.7|13679.7|13684.3|13683.3|13675|13674|3164
1660672800000|2022-08-16 18:00:00|13681.3|13680.3|13689.1|13688.1|13697.7|13696.7|13677.8|13676.8|5723
1660673100000|2022-08-16 18:05:00|13689.3|13688.3|13712.3|13711.3|13714.2|13713.2|13689.2|13688.2|6302
1660673400000|2022-08-16 18:10:00|13712.1|13711.1|13715.6|13714.6|13722.6|13721.6|13711.8|13710.8|6274
1660673700000|2022-08-16 18:15:00|13715.7|13714.7|13713.2|13712.2|13720.1|13719.1|13712.7|13711.7|2961
1660674000000|2022-08-16 18:20:00|13713.1|13712.1|13704.6|13703.6|13716.8|13715.8|13703|13702|3948
1660674300000|2022-08-16 18:25:00|13704.3|13703.3|13693.3|13692.3|13706.1|13705.1|13685|13684|3985
1660674600000|2022-08-16 18:30:00|13693.6|13692.6|13665.1|13664.1|13693.6|13692.6|13665|13664|5070
1660674900000|2022-08-16 18:35:00|13664.8|13663.8|13619.6|13618.6|13667.2|13666.2|13614.5|13613.5|11140
1660675200000|2022-08-16 18:40:00|13618.7|13617.7|13602.1|13601.1|13622.6|13621.6|13595.6|13594.6|8409
1660675500000|2022-08-16 18:45:00|13601.6|13600.6|13582.8|13581.8|13601.6|13600.6|13564.1|13563.1|10951
1660675800000|2022-08-16 18:50:00|13583.6|13582.6|13581.6|13580.6|13590.2|13589.2|13572.8|13571.8|5399
1660676100000|2022-08-16 18:55:00|13582|13581|13603.6|13602.6|13608.1|13607.1|13580.5|13579.5|5727
1660676400000|2022-08-16 19:00:00|13603.3|13602.3|13579|13578|13604|13603|13575.1|13574.1|7188
1660676700000|2022-08-16 19:05:00|13578.8|13577.8|13592.8|13591.8|13605.8|13604.8|13578.6|13577.6|4675
1660677000000|2022-08-16 19:10:00|13592.6|13591.6|13593.6|13592.6|13594.8|13593.8|13580.3|13579.3|4413
1660677300000|2022-08-16 19:15:00|13593.1|13592.1|13606.1|13605.1|13606.6|13605.6|13582.2|13581.2|4270
1660677600000|2022-08-16 19:20:00|13606.9|13605.9|13616.4|13615.4|13618|13617|13594.3|13593.3|5325
1660677900000|2022-08-16 19:25:00|13616.8|13615.8|13627.4|13626.4|13634.4|13633.4|13614.8|13613.8|5867
1660678200000|2022-08-16 19:30:00|13627.6|13626.6|13640.9|13639.9|13646.5|13645.5|13626.5|13625.5|5980
1660678500000|2022-08-16 19:35:00|13640.6|13639.6|13634.8|13633.8|13646.1|13645.1|13632.1|13631.1|4383
1660678800000|2022-08-16 19:40:00|13634.6|13633.6|13637.1|13636.1|13645.6|13644.6|13629.4|13628.4|4393
1660679100000|2022-08-16 19:45:00|13636.6|13635.6|13661.5|13660.5|13665.8|13664.8|13635.3|13634.3|6691
1660679400000|2022-08-16 19:50:00|13667.9|13666.9|13643.6|13642.6|13669.6|13668.6|13641.8|13640.8|7526
1660679700000|2022-08-16 19:55:00|13642.9|13641.9|13637|13636|13648|13647|13635.9|13634.9|11877
1660680000000|2022-08-16 20:00:00|13632.8|13631.8|13624.4|13622.4|13633.5|13631.8|13621.6|13619.6|5188
1660680300000|2022-08-16 20:05:00|13623.6|13621.6|13625.1|13623.1|13628.1|13626.1|13623.6|13621.6|1195
1660680600000|2022-08-16 20:10:00|13625|13623|13626.4|13624.4|13631|13629|13624.6|13622.6|1457
1660680900000|2022-08-16 20:15:00|13626.1|13624.1|13625.8|13623.8|13626.6|13624.6|13619.5|13617.5|809
1660681200000|2022-08-16 20:20:00|13625.6|13623.6|13621.8|13619.8|13627.1|13625.1|13619.8|13617.8|510
1660681500000|2022-08-16 20:25:00|13621.6|13619.6|13621.8|13619.8|13622.8|13620.8|13620.4|13618.4|342
1660681800000|2022-08-16 20:30:00|13621.6|13619.6|13628.1|13626.1|13628.4|13626.4|13621.6|13619.6|301
1660682100000|2022-08-16 20:35:00|13628|13626|13629.8|13627.8|13632.4|13630.4|13627.9|13625.9|378
1660682400000|2022-08-16 20:40:00|13629.6|13627.6|13628.9|13626.9|13629.9|13627.9|13627.3|13625.3|188
1660682700000|2022-08-16 20:45:00|13628.6|13626.6|13634|13632|13634.6|13632.6|13628.6|13626.6|493
1660683000000|2022-08-16 20:50:00|13633.9|13631.9|13641.4|13639.4|13641.6|13639.6|13633.3|13631.3|462
1660683300000|2022-08-16 20:55:00|13641.3|13639.3|13643.1|13638.1|13643.8|13641.8|13639.8|13637.8|322
1660683600000|2022-08-16 21:00:00|13642.9|13637.9|13641.2|13636.2|13643.6|13638.6|13639.4|13634.4|0
1660683900000|2022-08-16 21:05:00|13640.9|13635.9|13639.4|13634.4|13641|13636|13638.6|13633.6|0
1660684200000|2022-08-16 21:10:00|13639.3|13634.3|13638.9|13633.9|13639.8|13634.8|13638.8|13633.8|0
1660684500000|2022-08-16 21:15:00|13638.8|13633.8|13634.6|13629.6|13638.8|13633.8|13634.4|13629.4|0
1660684800000|2022-08-16 21:20:00|13634.5|13629.5|13633.9|13628.9|13634.6|13629.6|13633.4|13628.4|0
1660685100000|2022-08-16 21:25:00|13633.2|13628.2|13634.5|13629.5|13634.5|13629.5|13633.2|13628.2|0
1660685400000|2022-08-16 21:30:00|13634.4|13629.4|13634.7|13629.7|13635|13630|13633.5|13628.5|0
1660685700000|2022-08-16 21:35:00|13634.6|13629.6|13636.6|13631.6|13636.6|13631.6|13634.6|13629.6|0
1660686000000|2022-08-16 21:40:00|13636.9|13631.9|13636.4|13631.4|13637.8|13632.8|13635.7|13630.7|0
1660686300000|2022-08-16 21:45:00|13636.2|13631.2|13636.6|13631.6|13637|13632|13635.9|13630.9|0
1660686600000|2022-08-16 21:50:00|13636.7|13631.7|13636.6|13631.6|13636.8|13631.8|13636.6|13631.6|0
1660686900000|2022-08-16 21:55:00|13636.5|13631.5|13635.6|13630.6|13636.5|13631.5|13635.3|13630.3|0
1660687200000|2022-08-16 22:00:00|13635.7|13630.7|13625.4|13623.4|13638.6|13636.6|13624.4|13622.4|630
1660687500000|2022-08-16 22:05:00|13625.5|13623.5|13627.6|13625.6|13629.3|13627.3|13622.1|13620.1|383
1660687800000|2022-08-16 22:10:00|13628|13626|13630.3|13628.3|13630.9|13628.9|13626.5|13624.5|188
1660688100000|2022-08-16 22:15:00|13630.1|13628.1|13625.3|13623.3|13630.3|13628.3|13624.3|13622.3|122
1660688400000|2022-08-16 22:20:00|13625.4|13623.4|13627.6|13625.6|13631.8|13629.8|13625.1|13623.1|158
1660688700000|2022-08-16 22:25:00|13627.5|13625.5|13629.9|13627.9|13630.5|13628.5|13626.6|13624.6|97
1660689000000|2022-08-16 22:30:00|13630|13628|13627.8|13625.8|13631.4|13629.4|13626.8|13624.8|80
1660689300000|2022-08-16 22:35:00|13627.6|13625.6|13629|13627|13629.1|13627.1|13624.8|13622.8|109
1660689600000|2022-08-16 22:40:00|13629.1|13627.1|13630.4|13628.4|13633.1|13631.1|13628.1|13626.1|165
1660689900000|2022-08-16 22:45:00|13630.1|13628.1|13625.4|13623.4|13631|13629|13624.8|13622.8|173
1660690200000|2022-08-16 22:50:00|13625.3|13623.3|13627.9|13625.9|13628.5|13626.5|13624.5|13622.5|107
1660690500000|2022-08-16 22:55:00|13628|13626|13625.8|13623.8|13628|13626|13625.4|13623.4|37
1660690800000|2022-08-16 23:00:00|13625.9|13623.9|13627.1|13625.1|13628.4|13626.4|13625|13623|57
1660691100000|2022-08-16 23:05:00|13627.3|13625.3|13625.3|13623.3|13627.3|13625.3|13622.4|13620.4|131
1660691400000|2022-08-16 23:10:00|13625.4|13623.4|13626.9|13624.9|13627.9|13625.9|13625|13623|61
1660691700000|2022-08-16 23:15:00|13627|13625|13623.5|13621.5|13629.3|13627.3|13623.5|13621.5|269
1660692000000|2022-08-16 23:20:00|13623.4|13621.4|13624.1|13622.1|13625.4|13623.4|13622.3|13620.3|165
1660692300000|2022-08-16 23:25:00|13624|13622|13620.1|13618.1|13624.8|13622.8|13619.9|13617.9|228
1660692600000|2022-08-16 23:30:00|13620.3|13618.3|13620.8|13618.8|13622.8|13620.8|13618.9|13616.9|177
1660692900000|2022-08-16 23:35:00|13620.9|13618.9|13624.1|13622.1|13624.5|13622.5|13619.6|13617.6|133
1660693200000|2022-08-16 23:40:00|13624.3|13622.3|13622.6|13620.6|13625.3|13623.3|13621.5|13619.5|113
1660693500000|2022-08-16 23:45:00|13622.8|13620.8|13626|13624|13628.5|13626.5|13622.8|13620.8|159
1660693800000|2022-08-16 23:50:00|13626.1|13624.1|13630.6|13628.6|13630.6|13628.6|13624|13622|237
1660694100000|2022-08-16 23:55:00|13630.5|13628.5|13631.1|13629.1|13636.1|13634.1|13630.5|13628.5|315
1660694400000|2022-08-17 00:00:00|13631.5|13629.5|13628.3|13626.3|13635.8|13633.8|13623.5|13621.5|500
1660694700000|2022-08-17 00:05:00|13628.4|13626.4|13636.1|13634.1|13637.4|13635.4|13628.3|13626.3|389
1660695000000|2022-08-17 00:10:00|13636.3|13634.3|13643.5|13641.5|13643.9|13641.9|13634.8|13632.8|461
1660695300000|2022-08-17 00:15:00|13643.6|13641.6|13647.3|13645.3|13649.8|13647.8|13643.5|13641.5|410
1660695600000|2022-08-17 00:20:00|13648.3|13646.3|13642.1|13640.1|13649.6|13647.6|13639.3|13637.3|276
1660695900000|2022-08-17 00:25:00|13642|13640|13632.3|13630.3|13642.3|13640.3|13631.8|13629.8|324
1660696200000|2022-08-17 00:30:00|13632.4|13630.4|13637.3|13635.3|13639.9|13637.9|13629.8|13627.8|398
1660696500000|2022-08-17 00:35:00|13637.4|13635.4|13632|13630|13637.8|13635.8|13631|13629|169
1660696800000|2022-08-17 00:40:00|13631.9|13629.9|13627.3|13625.3|13633|13631|13627.3|13625.3|207
1660697100000|2022-08-17 00:45:00|13627.5|13625.5|13632.6|13630.6|13633.9|13631.9|13626.1|13624.1|222
1660697400000|2022-08-17 00:50:00|13632.9|13630.9|13633|13631|13635.1|13633.1|13631.6|13629.6|213
1660697700000|2022-08-17 00:55:00|13633.1|13631.1|13634.4|13632.4|13636.8|13634.8|13632.3|13630.3|124
1660698000000|2022-08-17 01:00:00|13634.5|13632.5|13625.6|13623.6|13634.5|13632.5|13621.5|13619.5|742
1660698300000|2022-08-17 01:05:00|13625.5|13623.5|13626.6|13624.6|13629.3|13627.3|13624.9|13622.9|301
1660698600000|2022-08-17 01:10:00|13626.5|13624.5|13630.9|13628.9|13633|13631|13625.9|13623.9|253
1660698900000|2022-08-17 01:15:00|13630.6|13628.6|13628.9|13626.9|13634.8|13632.8|13625.9|13623.9|248
1660699200000|2022-08-17 01:20:00|13628.8|13626.8|13627.4|13625.4|13629.5|13627.5|13626|13624|95
1660699500000|2022-08-17 01:25:00|13627.3|13625.3|13627.4|13625.4|13630.3|13628.3|13622.8|13620.8|258
1660699800000|2022-08-17 01:30:00|13627.5|13625.5|13629.4|13627.4|13631.1|13629.1|13623.9|13621.9|289
1660700100000|2022-08-17 01:35:00|13629.5|13627.5|13619.4|13617.4|13629.9|13627.9|13617.3|13615.3|402
1660700400000|2022-08-17 01:40:00|13619.3|13617.3|13621.3|13619.3|13625.3|13623.3|13618.8|13616.8|284
1660700700000|2022-08-17 01:45:00|13621.1|13619.1|13622.8|13620.8|13626.3|13624.3|13618.8|13616.8|245
1660701000000|2022-08-17 01:50:00|13622.5|13620.5|13630.3|13628.3|13630.4|13628.4|13622.4|13620.4|260
1660701300000|2022-08-17 01:55:00|13630.1|13628.1|13630.1|13628.1|13633.3|13631.3|13626.4|13624.4|259
1660701600000|2022-08-17 02:00:00|13630|13628|13627.8|13625.8|13632.1|13630.1|13626|13624|231
1660701900000|2022-08-17 02:05:00|13627.9|13625.9|13624.3|13622.3|13629.9|13627.9|13622.1|13620.1|211
1660702200000|2022-08-17 02:10:00|13624.4|13622.4|13622.1|13620.1|13625.8|13623.8|13620.4|13618.4|171
1660702500000|2022-08-17 02:15:00|13622|13620|13624.4|13622.4|13625.3|13623.3|13620.8|13618.8|104
1660702800000|2022-08-17 02:20:00|13624.3|13622.3|13621.9|13619.9|13627|13625|13621.8|13619.8|117
1660703100000|2022-08-17 02:25:00|13622|13620|13623.4|13621.4|13625.5|13623.5|13619.6|13617.6|215
1660703400000|2022-08-17 02:30:00|13623.3|13621.3|13628.5|13626.5|13629.1|13627.1|13622.5|13620.5|194
1660703700000|2022-08-17 02:35:00|13628.4|13626.4|13622.1|13620.1|13630.6|13628.6|13620.8|13618.8|326
1660704000000|2022-08-17 02:40:00|13622.3|13620.3|13621.3|13619.3|13627.9|13625.9|13620.8|13618.8|179
1660704300000|2022-08-17 02:45:00|13621.9|13619.9|13624|13622|13625|13623|13620.6|13618.6|138
1660704600000|2022-08-17 02:50:00|13624.3|13622.3|13623.1|13621.1|13624.3|13622.3|13619.3|13617.3|116
1660704900000|2022-08-17 02:55:00|13623.3|13621.3|13623|13621|13624.6|13622.6|13621.8|13619.8|60
1660705200000|2022-08-17 03:00:00|13623.1|13621.1|13622.3|13620.3|13627.1|13625.1|13621.9|13619.9|184
1660705500000|2022-08-17 03:05:00|13622|13620|13624.8|13622.8|13625|13623|13621.6|13619.6|85
1660705800000|2022-08-17 03:10:00|13624.6|13622.6|13626.5|13624.5|13627|13625|13623.3|13621.3|114
1660706100000|2022-08-17 03:15:00|13626.4|13624.4|13623.3|13621.3|13626.9|13624.9|13622.5|13620.5|73
1660706400000|2022-08-17 03:20:00|13623.1|13621.1|13622.8|13620.8|13626|13624|13622.6|13620.6|135
1660706700000|2022-08-17 03:25:00|13622.9|13620.9|13625.8|13623.8|13628.6|13626.6|13622|13620|279
1660707000000|2022-08-17 03:30:00|13626|13624|13623.6|13621.6|13627.5|13625.5|13622.6|13620.6|140
1660707300000|2022-08-17 03:35:00|13623.8|13621.8|13625|13623|13625|13623|13620.6|13618.6|135
1660707600000|2022-08-17 03:40:00|13624.9|13622.9|13624.1|13622.1|13625.8|13623.8|13623.5|13621.5|50
1660707900000|2022-08-17 03:45:00|13624.5|13622.5|13623.4|13621.4|13624.6|13622.6|13621.8|13619.8|48
1660708200000|2022-08-17 03:50:00|13623.5|13621.5|13624.8|13622.8|13625.5|13623.5|13622.6|13620.6|112
1660708500000|2022-08-17 03:55:00|13624.9|13622.9|13626|13624|13626.1|13624.1|13622.9|13620.9|90
1660708800000|2022-08-17 04:00:00|13625.9|13623.9|13628.9|13626.9|13629.1|13627.1|13625.3|13623.3|126
1660709100000|2022-08-17 04:05:00|13629|13627|13627|13625|13630.8|13628.8|13626.9|13624.9|169
1660709400000|2022-08-17 04:10:00|13626.9|13624.9|13627.8|13625.8|13629|13627|13626.9|13624.9|31
1660709700000|2022-08-17 04:15:00|13627.6|13625.6|13628|13626|13629.6|13627.6|13627.4|13625.4|52
1660710000000|2022-08-17 04:20:00|13628.1|13626.1|13628.4|13626.4|13628.4|13626.4|13626.6|13624.6|68
1660710300000|2022-08-17 04:25:00|13628.3|13626.3|13630.6|13628.6|13630.6|13628.6|13628.3|13626.3|47
1660710600000|2022-08-17 04:30:00|13630.5|13628.5|13632.5|13630.5|13633.4|13631.4|13630|13628|143
1660710900000|2022-08-17 04:35:00|13632.6|13630.6|13633.1|13631.1|13635.4|13633.4|13631.8|13629.8|154
1660711200000|2022-08-17 04:40:00|13633.5|13631.5|13637.5|13635.5|13637.8|13635.8|13633.4|13631.4|153
1660711500000|2022-08-17 04:45:00|13637.3|13635.3|13633.8|13631.8|13637.6|13635.6|13633.6|13631.6|69
1660711800000|2022-08-17 04:50:00|13633.9|13631.9|13634.3|13632.3|13634.3|13632.3|13633.1|13631.1|52
1660712100000|2022-08-17 04:55:00|13634.6|13632.6|13634.1|13632.1|13637.3|13635.3|13633.8|13631.8|145
1660712400000|2022-08-17 05:00:00|13634|13632|13643.5|13641.5|13643.5|13641.5|13634|13632|277
1660712700000|2022-08-17 05:05:00|13643.4|13641.4|13640.9|13638.9|13645.8|13643.8|13639.6|13637.6|296
1660713000000|2022-08-17 05:10:00|13640.6|13638.6|13643.4|13641.4|13646.1|13644.1|13640.3|13638.3|203
1660713300000|2022-08-17 05:15:00|13643.5|13641.5|13642.8|13640.8|13643.9|13641.9|13640.8|13638.8|130
1660713600000|2022-08-17 05:20:00|13642.6|13640.6|13641.3|13639.3|13645.9|13643.9|13641.3|13639.3|136
1660713900000|2022-08-17 05:25:00|13641.6|13639.6|13639|13637|13643.1|13641.1|13637.9|13635.9|110
1660714200000|2022-08-17 05:30:00|13638.8|13636.8|13641.3|13639.3|13641.8|13639.8|13637.6|13635.6|127
1660714500000|2022-08-17 05:35:00|13641.1|13639.1|13638|13636|13643.1|13641.1|13638|13636|138
1660714800000|2022-08-17 05:40:00|13637.8|13635.8|13636.8|13634.8|13638.9|13636.9|13635.4|13633.4|137
1660715100000|2022-08-17 05:45:00|13636.9|13634.9|13635|13633|13638.8|13636.8|13631.3|13629.3|233
1660715400000|2022-08-17 05:50:00|13634.8|13632.8|13637.8|13635.8|13639.4|13637.4|13634|13632|212
1660715700000|2022-08-17 05:55:00|13638|13636|13648.4|13646.4|13651.3|13649.3|13637.9|13635.9|400
1660716000000|2022-08-17 06:00:00|13649.3|13647.3|13642.4|13640.4|13649.3|13647.3|13641.4|13639.4|324
1660716300000|2022-08-17 06:05:00|13642.5|13640.5|13632.1|13630.1|13643.9|13641.9|13631.4|13629.4|434
1660716600000|2022-08-17 06:10:00|13632|13630|13627.4|13625.4|13633.6|13631.6|13624.1|13622.1|365
1660716900000|2022-08-17 06:15:00|13627.3|13625.3|13621.8|13619.8|13629.9|13627.9|13619|13617|479
1660717200000|2022-08-17 06:20:00|13621.9|13619.9|13623.1|13621.1|13624|13622|13619.4|13617.4|281
1660717500000|2022-08-17 06:25:00|13623|13621|13626|13624|13629.9|13627.9|13623|13621|240
1660717800000|2022-08-17 06:30:00|13626.4|13624.4|13622.4|13620.4|13628.1|13626.1|13621|13619|206
1660718100000|2022-08-17 06:35:00|13622.5|13620.5|13610.1|13608.1|13623.4|13621.4|13610|13608|534
1660718400000|2022-08-17 06:40:00|13610.3|13608.3|13618.1|13616.1|13619.3|13617.3|13609|13607|577
1660718700000|2022-08-17 06:45:00|13618.4|13616.4|13613.1|13611.1|13619.3|13617.3|13609.3|13607.3|319
1660719000000|2022-08-17 06:50:00|13612.9|13610.9|13618.9|13616.9|13621.5|13619.5|13612.5|13610.5|423
1660719300000|2022-08-17 06:55:00|13619|13617|13616.5|13614.5|13619.3|13617.3|13616.4|13614.4|156
1660719600000|2022-08-17 07:00:00|13616.4|13614.4|13612.3|13610.3|13620.3|13618.3|13610|13608|557
1660719900000|2022-08-17 07:05:00|13611.9|13609.9|13607.6|13605.6|13612.1|13610.1|13602|13600|941
1660720200000|2022-08-17 07:10:00|13607.8|13605.8|13600.5|13598.5|13607.9|13605.9|13599.6|13597.6|652
1660720500000|2022-08-17 07:15:00|13600.6|13598.6|13592.5|13590.5|13603.5|13601.5|13591.8|13589.8|1006
1660720800000|2022-08-17 07:20:00|13592.3|13590.3|13603.6|13601.6|13605.6|13603.6|13591.3|13589.3|625
1660721100000|2022-08-17 07:25:00|13603.5|13601.5|13612.1|13610.1|13612.4|13610.4|13596.8|13594.8|760
1660721400000|2022-08-17 07:30:00|13612.3|13610.3|13599.5|13597.5|13612.3|13610.3|13597.8|13595.8|690
1660721700000|2022-08-17 07:35:00|13599.6|13597.6|13591.1|13589.1|13604.1|13602.1|13590.9|13588.9|560
1660722000000|2022-08-17 07:40:00|13591.3|13589.3|13583.4|13581.4|13591.6|13589.6|13581.6|13579.6|938
1660722300000|2022-08-17 07:45:00|13583.3|13581.3|13582.5|13580.5|13593.1|13591.1|13580|13578|699
1660722600000|2022-08-17 07:50:00|13583.1|13581.1|13583|13581|13589.5|13587.5|13579.3|13577.3|529
1660722900000|2022-08-17 07:55:00|13582.9|13580.9|13580.6|13578.6|13588|13586|13577.8|13575.8|483
1660723200000|2022-08-17 08:00:00|13580.4|13578.4|13576.8|13574.8|13580.4|13578.4|13567.3|13565.3|1230
1660723500000|2022-08-17 08:05:00|13576.9|13574.9|13575|13573|13579.6|13577.6|13570|13568|568
1660723800000|2022-08-17 08:10:00|13575.4|13573.4|13586.1|13584.1|13587.4|13585.4|13567.8|13565.8|993
1660724100000|2022-08-17 08:15:00|13585.9|13583.9|13579|13577|13588.9|13586.9|13579|13577|554
1660724400000|2022-08-17 08:20:00|13579.1|13577.1|13585.4|13583.4|13585.4|13583.4|13573.5|13571.5|504
1660724700000|2022-08-17 08:25:00|13585.3|13583.3|13572|13570|13585.5|13583.5|13571.6|13569.6|569
1660725000000|2022-08-17 08:30:00|13572.1|13570.1|13569.5|13567.5|13575|13573|13568.6|13566.6|534
1660725300000|2022-08-17 08:35:00|13569.6|13567.6|13568.6|13566.6|13571.4|13569.4|13562.3|13560.3|596
1660725600000|2022-08-17 08:40:00|13568.5|13566.5|13565.4|13563.4|13573.4|13571.4|13563.6|13561.6|419
1660725900000|2022-08-17 08:45:00|13565.3|13563.3|13556.5|13554.5|13570.5|13568.5|13556.1|13554.1|765
1660726200000|2022-08-17 08:50:00|13556.6|13554.6|13567.4|13565.4|13568.9|13566.9|13556.5|13554.5|762
1660726500000|2022-08-17 08:55:00|13567.3|13565.3|13562.1|13560.1|13568.6|13566.6|13558.4|13556.4|384
1660726800000|2022-08-17 09:00:00|13561.8|13559.8|13569.3|13567.3|13572.8|13570.8|13560.8|13558.8|591
1660727100000|2022-08-17 09:05:00|13569.4|13567.4|13572.8|13570.8|13576.6|13574.6|13569.3|13567.3|472
1660727400000|2022-08-17 09:10:00|13572.3|13570.3|13568.4|13566.4|13574.6|13572.6|13567.3|13565.3|364
1660727700000|2022-08-17 09:15:00|13569.5|13567.5|13567.4|13565.4|13570.6|13568.6|13564.9|13562.9|280
1660728000000|2022-08-17 09:20:00|13567.3|13565.3|13568.5|13566.5|13569.8|13567.8|13564.9|13562.9|314
1660728300000|2022-08-17 09:25:00|13568.4|13566.4|13577.5|13575.5|13578.4|13576.4|13568.4|13566.4|470
1660728600000|2022-08-17 09:30:00|13577.6|13575.6|13568.5|13566.5|13579.6|13577.6|13566.4|13564.4|583
1660728900000|2022-08-17 09:35:00|13568.9|13566.9|13567.6|13565.6|13571.3|13569.3|13563.8|13561.8|398
1660729200000|2022-08-17 09:40:00|13567.8|13565.8|13566|13564|13573.3|13571.3|13564.9|13562.9|350
1660729500000|2022-08-17 09:45:00|13566.1|13564.1|13553.8|13551.8|13567.8|13565.8|13553.5|13551.5|687
1660729800000|2022-08-17 09:50:00|13553.6|13551.6|13543.5|13541.5|13557.1|13555.1|13539|13537|1668
1660730100000|2022-08-17 09:55:00|13543.6|13541.6|13545.5|13543.5|13546.9|13544.9|13538.8|13536.8|518
1660730400000|2022-08-17 10:00:00|13545.6|13543.6|13544.3|13542.3|13548.3|13546.3|13539.8|13537.8|653
1660730700000|2022-08-17 10:05:00|13544.1|13542.1|13539.4|13537.4|13545.8|13543.8|13539.4|13537.4|417
1660731000000|2022-08-17 10:10:00|13539.8|13537.8|13538.1|13536.1|13543.5|13541.5|13535.1|13533.1|694
1660731300000|2022-08-17 10:15:00|13539.4|13537.4|13531.8|13529.8|13542.3|13540.3|13530.8|13528.8|711
1660731600000|2022-08-17 10:20:00|13531.6|13529.6|13529|13527|13536.1|13534.1|13527|13525|881
1660731900000|2022-08-17 10:25:00|13529.1|13527.1|13531.8|13529.8|13533|13531|13523.6|13521.6|815
1660732200000|2022-08-17 10:30:00|13531.5|13529.5|13537.4|13535.4|13537.9|13535.9|13517.9|13515.9|1960
1660732500000|2022-08-17 10:35:00|13537.3|13535.3|13534.6|13532.6|13539.3|13537.3|13532.4|13530.4|844
1660732800000|2022-08-17 10:40:00|13534.5|13532.5|13523|13521|13534.5|13532.5|13520.3|13518.3|909
1660733100000|2022-08-17 10:45:00|13522.8|13520.8|13524|13522|13527.4|13525.4|13515.4|13513.4|891
1660733400000|2022-08-17 10:50:00|13525.3|13523.3|13525.8|13523.8|13528.9|13526.9|13523.5|13521.5|358
1660733700000|2022-08-17 10:55:00|13525.9|13523.9|13531.6|13529.6|13532.3|13530.3|13520.8|13518.8|731
1660734000000|2022-08-17 11:00:00|13533.6|13531.6|13531.5|13529.5|13539.8|13537.8|13528.3|13526.3|1362
1660734300000|2022-08-17 11:05:00|13532|13530|13523.6|13521.6|13534|13532|13517|13515|836
1660734600000|2022-08-17 11:10:00|13523.8|13521.8|13520.5|13518.5|13531|13529|13520.3|13518.3|600
1660734900000|2022-08-17 11:15:00|13520|13518|13512.6|13510.6|13522.8|13520.8|13500.8|13498.8|2790
1660735200000|2022-08-17 11:20:00|13512.8|13510.8|13513.8|13511.8|13519|13517|13508|13506|894
1660735500000|2022-08-17 11:25:00|13514|13512|13504.4|13502.4|13516|13514|13501.1|13499.1|1155
1660735800000|2022-08-17 11:30:00|13503.6|13501.6|13505.3|13503.3|13508.4|13506.4|13493.6|13491.6|1766
1660736100000|2022-08-17 11:35:00|13503.8|13501.8|13505.1|13503.1|13508.4|13506.4|13496.1|13494.1|1093
1660736400000|2022-08-17 11:40:00|13505|13503|13505.8|13503.8|13508.6|13506.6|13500.9|13498.9|799
1660736700000|2022-08-17 11:45:00|13506|13504|13507.9|13505.9|13511|13509|13505|13503|711
1660737000000|2022-08-17 11:50:00|13507.8|13505.8|13509.5|13507.5|13510.1|13508.1|13502.1|13500.1|513
1660737300000|2022-08-17 11:55:00|13509.3|13507.3|13506.4|13504.4|13511|13509|13504.3|13502.3|731
1660737600000|2022-08-17 12:00:00|13506.6|13504.6|13516.6|13514.6|13520.8|13518.8|13506.5|13504.5|1050
1660737900000|2022-08-17 12:05:00|13516.5|13514.5|13519.5|13517.5|13521.1|13519.1|13512.4|13510.4|821
1660738200000|2022-08-17 12:10:00|13519.6|13517.6|13516.3|13514.3|13525.5|13523.5|13511.4|13509.4|1238
1660738500000|2022-08-17 12:15:00|13516.1|13514.1|13521.3|13519.3|13522.1|13520.1|13512.6|13510.6|635
1660738800000|2022-08-17 12:20:00|13521|13519|13508.5|13506.5|13523.4|13521.4|13507.4|13505.4|1192
1660739100000|2022-08-17 12:25:00|13508.6|13506.6|13512.9|13510.9|13512.9|13510.9|13500.1|13498.1|1271
1660739400000|2022-08-17 12:30:00|13495.4|13493.4|13506|13504|13519.9|13517.9|13485.8|13483.8|4831
1660739700000|2022-08-17 12:35:00|13505.8|13503.8|13517.9|13515.9|13524.3|13522.3|13503.6|13501.6|2197
1660740000000|2022-08-17 12:40:00|13517.8|13515.8|13520.8|13518.8|13533.8|13531.8|13516.8|13514.8|2176
1660740300000|2022-08-17 12:45:00|13520.9|13518.9|13524.3|13522.3|13525.4|13523.4|13513.1|13511.1|1308
1660740600000|2022-08-17 12:50:00|13524.4|13522.4|13501.4|13499.4|13527.9|13525.9|13499.8|13497.8|2167
1660740900000|2022-08-17 12:55:00|13501.3|13499.3|13500|13498|13506|13504|13491.6|13489.6|2452
1660741200000|2022-08-17 13:00:00|13499.5|13497.5|13498|13496|13504|13502|13486|13484|2026
1660741500000|2022-08-17 13:05:00|13498.1|13496.1|13511.3|13509.3|13513.8|13511.8|13494.6|13492.6|1732
1660741800000|2022-08-17 13:10:00|13511.4|13509.4|13503|13501|13514.8|13512.8|13494.8|13492.8|2072
1660742100000|2022-08-17 13:15:00|13503.5|13501.5|13501.4|13499.4|13505.8|13503.8|13493.5|13491.5|1263
1660742400000|2022-08-17 13:20:00|13501.3|13499.3|13509.8|13507.8|13511.3|13509.3|13499.8|13497.8|1177
1660742700000|2022-08-17 13:25:00|13509.6|13507.6|13496.1|13494.1|13509.6|13507.6|13490.9|13488.9|2616
1660743000000|2022-08-17 13:30:00|13495.6|13494.6|13498.5|13497.5|13520.5|13519.5|13492|13491|14774
1660743300000|2022-08-17 13:35:00|13498.8|13497.8|13507.5|13506.5|13544.1|13543.1|13493.3|13492.3|12047
1660743600000|2022-08-17 13:40:00|13507.3|13506.3|13479.4|13478.4|13509.4|13508.4|13463.6|13462.6|12594
1660743900000|2022-08-17 13:45:00|13479.6|13478.6|13490.4|13489.4|13504.8|13503.8|13474.9|13473.9|8116
1660744200000|2022-08-17 13:50:00|13490.1|13489.1|13499.3|13498.3|13508.1|13507.1|13468.1|13467.1|10198
1660744500000|2022-08-17 13:55:00|13499.8|13498.8|13513.4|13512.4|13523.5|13522.5|13497.1|13496.1|8451
1660744800000|2022-08-17 14:00:00|13513.1|13512.1|13515|13514|13515.4|13514.4|13489.4|13488.4|8911
1660745100000|2022-08-17 14:05:00|13514.6|13513.6|13496.9|13495.9|13536.9|13535.9|13495.6|13494.6|8998
1660745400000|2022-08-17 14:10:00|13497|13496|13462.4|13461.4|13505.6|13504.6|13457.6|13456.6|10721
1660745700000|2022-08-17 14:15:00|13462.6|13461.6|13465.4|13464.4|13472.9|13471.9|13444.6|13443.6|9378
1660746000000|2022-08-17 14:20:00|13466|13465|13462.4|13461.4|13479.4|13478.4|13461.4|13460.4|5876
1660746300000|2022-08-17 14:25:00|13462.1|13461.1|13467.8|13466.8|13477.3|13476.3|13460.5|13459.5|5299
1660746600000|2022-08-17 14:30:00|13467.9|13466.9|13458.3|13457.3|13469.6|13468.6|13445.9|13444.9|7164
1660746900000|2022-08-17 14:35:00|13458.4|13457.4|13430.4|13429.4|13458.6|13457.6|13414.5|13413.5|12096
1660747200000|2022-08-17 14:40:00|13430.1|13429.1|13448.6|13447.6|13461.4|13460.4|13430.1|13429.1|8293
1660747500000|2022-08-17 14:45:00|13449.1|13448.1|13446.3|13445.3|13463.1|13462.1|13444.6|13443.6|5830
1660747800000|2022-08-17 14:50:00|13446.6|13445.6|13407.1|13406.1|13447.5|13446.5|13406.5|13405.5|8146
1660748100000|2022-08-17 14:55:00|13407|13406|13408.9|13407.9|13417.4|13416.4|13402.6|13401.6|7569
1660748400000|2022-08-17 15:00:00|13408.6|13407.6|13427.9|13426.9|13434.1|13433.1|13407.9|13406.9|6930
1660748700000|2022-08-17 15:05:00|13427.8|13426.8|13417.1|13416.1|13432.4|13431.4|13408.5|13407.5|6327
1660749000000|2022-08-17 15:10:00|13417.4|13416.4|13418.6|13417.6|13433.9|13432.9|13414.4|13413.4|4528
1660749300000|2022-08-17 15:15:00|13419.3|13418.3|13436.3|13435.3|13438.7|13437.7|13404.4|13403.4|6389
1660749600000|2022-08-17 15:20:00|13436.2|13435.2|13452|13451|13452|13451|13429.7|13428.7|4519
1660749900000|2022-08-17 15:25:00|13451.1|13450.1|13442.2|13441.2|13452.2|13451.2|13430.5|13429.5|4636
1660750200000|2022-08-17 15:30:00|13442.7|13441.7|13430.2|13429.2|13459.5|13458.5|13426.3|13425.3|5696
1660750500000|2022-08-17 15:35:00|13429.7|13428.7|13424.5|13423.5|13435.5|13434.5|13421|13420|3932
1660750800000|2022-08-17 15:40:00|13424.3|13423.3|13404.2|13403.2|13429|13428|13395.5|13394.5|8550
1660751100000|2022-08-17 15:45:00|13404.5|13403.5|13396.8|13395.8|13407.7|13406.7|13391.2|13390.2|6249
1660751400000|2022-08-17 15:50:00|13397|13396|13401|13400|13405.5|13404.5|13386.5|13385.5|6876
1660751700000|2022-08-17 15:55:00|13401.5|13400.5|13404|13403|13410.6|13409.6|13400.2|13399.2|5412
1660752000000|2022-08-17 16:00:00|13405.5|13404.5|13414.5|13413.5|13416.3|13415.3|13404.1|13403.1|4294
1660752300000|2022-08-17 16:05:00|13414.6|13413.6|13420.7|13419.7|13434.7|13433.7|13414.6|13413.6|5828
1660752600000|2022-08-17 16:10:00|13420.2|13419.2|13412.7|13411.7|13420.5|13419.5|13408.2|13407.2|3733
1660752900000|2022-08-17 16:15:00|13412.5|13411.5|13426.2|13425.2|13428.7|13427.7|13411.2|13410.2|3389
1660753200000|2022-08-17 16:20:00|13426|13425|13443|13442|13444|13443|13422.1|13421.1|4025
1660753500000|2022-08-17 16:25:00|13442.7|13441.7|13445.3|13444.3|13449.1|13448.1|13433.5|13432.5|3769
1660753800000|2022-08-17 16:30:00|13445.2|13444.2|13450|13449|13453.2|13452.2|13440.5|13439.5|3637
1660754100000|2022-08-17 16:35:00|13450.2|13449.2|13464.7|13463.7|13473.8|13472.8|13448.7|13447.7|6583
1660754400000|2022-08-17 16:40:00|13464.4|13463.4|13465.7|13464.7|13473.4|13472.4|13457.7|13456.7|4422
1660754700000|2022-08-17 16:45:00|13465.6|13464.6|13458.9|13457.9|13473.4|13472.4|13457.7|13456.7|4681
1660755000000|2022-08-17 16:50:00|13459.2|13458.2|13454.7|13453.7|13463.1|13462.1|13453.7|13452.7|3801
1660755300000|2022-08-17 16:55:00|13454.4|13453.4|13457.2|13456.2|13460.4|13459.4|13449.7|13448.7|3179
1660755600000|2022-08-17 17:00:00|13457.4|13456.4|13457.4|13456.4|13460.4|13459.4|13436.2|13435.2|6622
1660755900000|2022-08-17 17:05:00|13456.4|13455.4|13451.4|13450.4|13466.2|13465.2|13449.7|13448.7|3926
1660756200000|2022-08-17 17:10:00|13452.6|13451.6|13463.4|13462.4|13466.2|13465.2|13451.2|13450.2|2435
1660756500000|2022-08-17 17:15:00|13463.7|13462.7|13447.4|13446.4|13470.8|13469.8|13446.2|13445.2|3417
1660756800000|2022-08-17 17:20:00|13447.7|13446.7|13451.9|13450.9|13461.7|13460.7|13446.9|13445.9|2463
1660757100000|2022-08-17 17:25:00|13453.2|13452.2|13476.2|13475.2|13478.7|13477.7|13450.6|13449.6|4492
1660757400000|2022-08-17 17:30:00|13475.9|13474.9|13467.3|13466.3|13488.9|13487.9|13461.7|13460.7|4758
1660757700000|2022-08-17 17:35:00|13467.4|13466.4|13470.2|13469.2|13473.7|13472.7|13459.7|13458.7|2486
1660758000000|2022-08-17 17:40:00|13470.4|13469.4|13470.4|13469.4|13480.4|13479.4|13468.7|13467.7|2475
1660758300000|2022-08-17 17:45:00|13470.6|13469.6|13469.2|13468.2|13474.3|13473.3|13464.7|13463.7|1946
1660758600000|2022-08-17 17:50:00|13469.4|13468.4|13471.2|13470.2|13482.6|13481.6|13467.9|13466.9|2839
1660758900000|2022-08-17 17:55:00|13470.8|13469.8|13465.1|13464.1|13474.9|13473.9|13462.1|13461.1|2027
1660759200000|2022-08-17 18:00:00|13464.7|13463.7|13503.3|13502.3|13543.2|13542.2|13453.6|13452.6|18480
1660759500000|2022-08-17 18:05:00|13502.6|13501.6|13534.2|13533.2|13547.7|13546.7|13474.8|13473.8|11980
1660759800000|2022-08-17 18:10:00|13534.4|13533.4|13558.8|13557.8|13558.9|13557.9|13517.2|13516.2|8879
1660760100000|2022-08-17 18:15:00|13558.7|13557.7|13542.7|13541.7|13576.2|13575.2|13533.2|13532.2|9702
1660760400000|2022-08-17 18:20:00|13542.9|13541.9|13532.2|13531.2|13546.8|13545.8|13509.9|13508.9|6800
1660760700000|2022-08-17 18:25:00|13531.7|13530.7|13556.8|13555.8|13564.2|13563.2|13521.8|13520.8|5855
1660761000000|2022-08-17 18:30:00|13556.7|13555.7|13564.7|13563.7|13571.1|13570.1|13547.1|13546.1|5006
1660761300000|2022-08-17 18:35:00|13564.9|13563.9|13594.1|13593.1|13595.3|13594.3|13563.4|13562.4|6629
1660761600000|2022-08-17 18:40:00|13594.7|13593.7|13548.3|13547.3|13595.2|13594.2|13548.2|13547.2|7409
1660761900000|2022-08-17 18:45:00|13548.4|13547.4|13547.8|13546.8|13558.4|13557.4|13532.9|13531.9|5024
1660762200000|2022-08-17 18:50:00|13547.7|13546.7|13535.8|13534.8|13554.8|13553.8|13529.7|13528.7|4422
1660762500000|2022-08-17 18:55:00|13536.2|13535.2|13525.6|13524.6|13549.4|13548.4|13525.4|13524.4|5047
1660762800000|2022-08-17 19:00:00|13526.2|13525.2|13547.9|13546.9|13549.4|13548.4|13524.4|13523.4|4585
1660763100000|2022-08-17 19:05:00|13548.2|13547.2|13527.4|13526.4|13559.9|13558.9|13525.4|13524.4|5130
1660763400000|2022-08-17 19:10:00|13527.9|13526.9|13487.2|13486.2|13531.6|13530.6|13470.3|13469.3|9064
1660763700000|2022-08-17 19:15:00|13487.7|13486.7|13478.8|13477.8|13492.9|13491.9|13474.7|13473.7|4648
1660764000000|2022-08-17 19:20:00|13478.7|13477.7|13495.7|13494.7|13498.6|13497.6|13467.2|13466.2|5679
1660764300000|2022-08-17 19:25:00|13496.2|13495.2|13500.2|13499.2|13507.7|13506.7|13486.6|13485.6|4849
1660764600000|2022-08-17 19:30:00|13500.3|13499.3|13479.9|13478.9|13500.8|13499.8|13476.1|13475.1|4764
1660764900000|2022-08-17 19:35:00|13479.7|13478.7|13484.2|13483.2|13495.7|13494.7|13475.9|13474.9|4062
1660765200000|2022-08-17 19:40:00|13483.7|13482.7|13490.6|13489.6|13495.8|13494.8|13479.2|13478.2|3937
1660765500000|2022-08-17 19:45:00|13489.2|13488.2|13470.6|13469.6|13489.8|13488.8|13467.6|13466.6|4992
1660765800000|2022-08-17 19:50:00|13471.3|13470.3|13479.6|13478.6|13484.7|13483.7|13456.1|13455.1|8860
1660766100000|2022-08-17 19:55:00|13479.4|13478.4|13475.1|13474.1|13482.6|13481.6|13467.9|13466.9|12229
1660766400000|2022-08-17 20:00:00|13474.3|13473.3|13473.9|13471.9|13477.9|13475.9|13468.3|13466.3|4723
1660766700000|2022-08-17 20:05:00|13473.8|13471.8|13485.9|13483.9|13486.5|13484.5|13472.3|13470.3|2621
1660767000000|2022-08-17 20:10:00|13485.8|13483.8|13486.4|13484.4|13488.5|13486.5|13482.1|13480.1|1534
1660767300000|2022-08-17 20:15:00|13486.3|13484.3|13484.6|13482.6|13486.3|13484.3|13480|13478|543
1660767600000|2022-08-17 20:20:00|13484.5|13482.5|13483.9|13481.9|13485.5|13483.5|13483.4|13481.4|173
1660767900000|2022-08-17 20:25:00|13484|13482|13484.1|13482.1|13484.8|13482.8|13481.8|13479.8|168
1660768200000|2022-08-17 20:30:00|13484.3|13482.3|13485.9|13483.9|13487.9|13485.9|13484|13482|241
1660768500000|2022-08-17 20:35:00|13486.1|13484.1|13487.9|13485.9|13488.6|13486.6|13485|13483|264
1660768800000|2022-08-17 20:40:00|13487.6|13485.6|13489.9|13487.9|13490.3|13488.3|13487|13485|191
1660769100000|2022-08-17 20:45:00|13490|13488|13488.6|13486.6|13491.5|13489.5|13487.1|13485.1|319
1660769400000|2022-08-17 20:50:00|13488.8|13486.8|13485.9|13483.9|13489.8|13487.8|13485.5|13483.5|204
1660769700000|2022-08-17 20:55:00|13485.8|13483.8|13491.1|13486.1|13491.5|13489.5|13485.8|13483.8|359
1660770000000|2022-08-17 21:00:00|13488.7|13483.7|13488.1|13483.1|13492.8|13487.8|13488.1|13483.1|0
1660770300000|2022-08-17 21:05:00|13487.8|13482.8|13484.1|13479.1|13487.8|13482.8|13483.5|13478.5|0
1660770600000|2022-08-17 21:10:00|13483.9|13478.9|13483.3|13478.3|13484.8|13479.8|13483.3|13478.3|0
1660770900000|2022-08-17 21:15:00|13483|13478|13483.4|13478.4|13484.6|13479.6|13483|13478|0
1660771200000|2022-08-17 21:20:00|13483.6|13478.6|13483.1|13478.1|13484.1|13479.1|13483|13478|0
1660771500000|2022-08-17 21:25:00|13482.9|13477.9|13483.7|13478.7|13483.7|13478.7|13482.6|13477.6|0
1660771800000|2022-08-17 21:30:00|13484|13479|13484.3|13479.3|13484.3|13479.3|13483.3|13478.3|0
1660772100000|2022-08-17 21:35:00|13484.4|13479.4|13483.9|13478.9|13484.4|13479.4|13483.9|13478.9|0
1660772400000|2022-08-17 21:40:00|13483.4|13478.4|13482.7|13477.7|13484|13479|13482.6|13477.6|0
1660772700000|2022-08-17 21:45:00|13482.8|13477.8|13481.2|13476.2|13483|13478|13481.1|13476.1|0
1660773000000|2022-08-17 21:50:00|13481.1|13476.1|13481.7|13476.7|13482.6|13477.6|13480.9|13475.9|0
1660773300000|2022-08-17 21:55:00|13482.4|13477.4|13481.6|13476.6|13482.4|13477.4|13480.8|13475.8|0
1660773600000|2022-08-17 22:00:00|13480.9|13478.9|13464.9|13462.9|13482.1|13480.1|13464.5|13462.5|488
1660773900000|2022-08-17 22:05:00|13465.3|13463.3|13468|13466|13469.1|13467.1|13463.6|13461.6|276
1660774200000|2022-08-17 22:10:00|13468.4|13466.4|13465.8|13463.8|13472|13470|13465.4|13463.4|169
1660774500000|2022-08-17 22:15:00|13466|13464|13464.5|13462.5|13467.4|13465.4|13463.5|13461.5|262
1660774800000|2022-08-17 22:20:00|13464.6|13462.6|13467|13465|13468.1|13466.1|13463.5|13461.5|186
1660775100000|2022-08-17 22:25:00|13466.9|13464.9|13467.6|13465.6|13468.5|13466.5|13464.9|13462.9|166
1660775400000|2022-08-17 22:30:00|13467.8|13465.8|13466|13464|13468.8|13466.8|13465.3|13463.3|123
1660775700000|2022-08-17 22:35:00|13466.4|13464.4|13458|13456|13466.4|13464.4|13458|13456|249
1660776000000|2022-08-17 22:40:00|13458.3|13456.3|13454.3|13452.3|13458.6|13456.6|13453.6|13451.6|239
1660776300000|2022-08-17 22:45:00|13454.4|13452.4|13452.3|13450.3|13457|13455|13451|13449|223
1660776600000|2022-08-17 22:50:00|13452.1|13450.1|13451.1|13449.1|13452.3|13450.3|13448.3|13446.3|274
1660776900000|2022-08-17 22:55:00|13451|13449|13450.6|13448.6|13452.5|13450.5|13449.5|13447.5|127
1660777200000|2022-08-17 23:00:00|13450.5|13448.5|13446.9|13444.9|13452.3|13450.3|13446|13444|262
1660777500000|2022-08-17 23:05:00|13446.6|13444.6|13444.6|13442.6|13448|13446|13443.1|13441.1|267
1660777800000|2022-08-17 23:10:00|13444.5|13442.5|13443.4|13441.4|13445.4|13443.4|13442.6|13440.6|153
1660778100000|2022-08-17 23:15:00|13443.9|13441.9|13436.3|13434.3|13444.1|13442.1|13435.6|13433.6|386
1660778400000|2022-08-17 23:20:00|13436.1|13434.1|13437.6|13435.6|13443.5|13441.5|13436|13434|318
1660778700000|2022-08-17 23:25:00|13437.8|13435.8|13435.5|13433.5|13439|13437|13433.5|13431.5|281
1660779000000|2022-08-17 23:30:00|13435.4|13433.4|13432.3|13430.3|13437.8|13435.8|13431.5|13429.5|276
1660779300000|2022-08-17 23:35:00|13432|13430|13432.6|13430.6|13435.6|13433.6|13431.5|13429.5|311
1660779600000|2022-08-17 23:40:00|13432.5|13430.5|13438.1|13436.1|13438.1|13436.1|13432.5|13430.5|193
1660779900000|2022-08-17 23:45:00|13438|13436|13438.9|13436.9|13442.5|13440.5|13437.6|13435.6|409
1660780200000|2022-08-17 23:50:00|13438.8|13436.8|13434.8|13432.8|13440.5|13438.5|13429.4|13427.4|451
1660780500000|2022-08-17 23:55:00|13434.6|13432.6|13433.8|13431.8|13438.1|13436.1|13432.4|13430.4|312
1660780800000|2022-08-18 00:00:00|13433.9|13431.9|13429.4|13427.4|13434.4|13432.4|13426.8|13424.8|573
1660781100000|2022-08-18 00:05:00|13429.3|13427.3|13428.5|13426.5|13433|13431|13427.3|13425.3|305
1660781400000|2022-08-18 00:10:00|13428.3|13426.3|13422.6|13420.6|13428.6|13426.6|13421.9|13419.9|702
1660781700000|2022-08-18 00:15:00|13422.5|13420.5|13431.4|13429.4|13431.5|13429.5|13422.3|13420.3|468
1660782000000|2022-08-18 00:20:00|13431.5|13429.5|13428.1|13426.1|13433.9|13431.9|13428.1|13426.1|383
1660782300000|2022-08-18 00:25:00|13428|13426|13423.1|13421.1|13428.3|13426.3|13422.5|13420.5|289
1660782600000|2022-08-18 00:30:00|13423.5|13421.5|13422.4|13420.4|13427.4|13425.4|13419.5|13417.5|330
1660782900000|2022-08-18 00:35:00|13422.3|13420.3|13426.1|13424.1|13426.6|13424.6|13421.5|13419.5|215
1660783200000|2022-08-18 00:40:00|13426|13424|13428.8|13426.8|13431|13429|13426|13424|240
1660783500000|2022-08-18 00:45:00|13428.6|13426.6|13432.5|13430.5|13434.6|13432.6|13427.9|13425.9|253
1660783800000|2022-08-18 00:50:00|13432.4|13430.4|13435.9|13433.9|13438.5|13436.5|13431.1|13429.1|321
1660784100000|2022-08-18 00:55:00|13435.8|13433.8|13434.9|13432.9|13436.3|13434.3|13432|13430|192
1660784400000|2022-08-18 01:00:00|13434.8|13432.8|13444|13442|13446.4|13444.4|13432.9|13430.9|470
1660784700000|2022-08-18 01:05:00|13443.9|13441.9|13443.4|13441.4|13446.9|13444.9|13441.8|13439.8|313
1660785000000|2022-08-18 01:10:00|13443.5|13441.5|13445.9|13443.9|13446.3|13444.3|13441.6|13439.6|180
1660785300000|2022-08-18 01:15:00|13446|13444|13456.3|13454.3|13456.3|13454.3|13445.6|13443.6|448
1660785600000|2022-08-18 01:20:00|13456.4|13454.4|13453.4|13451.4|13456.8|13454.8|13451.3|13449.3|441
1660785900000|2022-08-18 01:25:00|13453.5|13451.5|13449.1|13447.1|13455.3|13453.3|13445.8|13443.8|292
1660786200000|2022-08-18 01:30:00|13449|13447|13446.9|13444.9|13452.5|13450.5|13444.4|13442.4|331
1660786500000|2022-08-18 01:35:00|13447|13445|13441.8|13439.8|13448.4|13446.4|13441.1|13439.1|239
1660786800000|2022-08-18 01:40:00|13441.9|13439.9|13444.9|13442.9|13445.4|13443.4|13438.4|13436.4|364
1660787100000|2022-08-18 01:45:00|13445|13443|13444.3|13442.3|13447.6|13445.6|13441.8|13439.8|142
1660787400000|2022-08-18 01:50:00|13444.5|13442.5|13439.6|13437.6|13444.6|13442.6|13436.6|13434.6|360
1660787700000|2022-08-18 01:55:00|13439.4|13437.4|13442.6|13440.6|13443.3|13441.3|13437.5|13435.5|172
1660788000000|2022-08-18 02:00:00|13442.5|13440.5|13446.8|13444.8|13448.4|13446.4|13440.6|13438.6|248
1660788300000|2022-08-18 02:05:00|13446.9|13444.9|13457.4|13455.4|13460.9|13458.9|13444.6|13442.6|507
1660788600000|2022-08-18 02:10:00|13457.5|13455.5|13453.5|13451.5|13460.6|13458.6|13453.3|13451.3|367
1660788900000|2022-08-18 02:15:00|13453.6|13451.6|13458|13456|13458.1|13456.1|13451.9|13449.9|233
1660789200000|2022-08-18 02:20:00|13458.1|13456.1|13451.5|13449.5|13458.1|13456.1|13450.4|13448.4|201
1660789500000|2022-08-18 02:25:00|13451.1|13449.1|13450.9|13448.9|13452.8|13450.8|13450|13448|58
1660789800000|2022-08-18 02:30:00|13450.8|13448.8|13448.8|13446.8|13451|13449|13446.4|13444.4|316
1660790100000|2022-08-18 02:35:00|13448.9|13446.9|13450.3|13448.3|13451|13449|13445.9|13443.9|131
1660790400000|2022-08-18 02:40:00|13450.5|13448.5|13454.5|13452.5|13455.9|13453.9|13450.3|13448.3|224
1660790700000|2022-08-18 02:45:00|13455.3|13453.3|13455.8|13453.8|13457|13455|13453.4|13451.4|146
1660791000000|2022-08-18 02:50:00|13455.9|13453.9|13455.3|13453.3|13457.5|13455.5|13452.9|13450.9|106
1660791300000|2022-08-18 02:55:00|13455.1|13453.1|13454.1|13452.1|13455.6|13453.6|13452|13450|93
1660791600000|2022-08-18 03:00:00|13454.3|13452.3|13454.5|13452.5|13457.5|13455.5|13453.4|13451.4|144
1660791900000|2022-08-18 03:05:00|13454.3|13452.3|13455.3|13453.3|13457.5|13455.5|13451|13449|139
1660792200000|2022-08-18 03:10:00|13455.5|13453.5|13455.4|13453.4|13456.4|13454.4|13453.4|13451.4|77
1660792500000|2022-08-18 03:15:00|13455.5|13453.5|13458|13456|13458.8|13456.8|13455|13453|114
1660792800000|2022-08-18 03:20:00|13457.9|13455.9|13455.9|13453.9|13458.1|13456.1|13455.1|13453.1|111
1660793100000|2022-08-18 03:25:00|13456|13454|13458.8|13456.8|13460|13458|13455.1|13453.1|115
1660793400000|2022-08-18 03:30:00|13458.6|13456.6|13455.5|13453.5|13459.3|13457.3|13455.5|13453.5|54
1660793700000|2022-08-18 03:35:00|13455.4|13453.4|13450|13448|13455.4|13453.4|13448.1|13446.1|242
1660794000000|2022-08-18 03:40:00|13449.9|13447.9|13447.8|13445.8|13452|13450|13445.8|13443.8|184
1660794300000|2022-08-18 03:45:00|13448.1|13446.1|13451.5|13449.5|13452.5|13450.5|13448|13446|126
1660794600000|2022-08-18 03:50:00|13451.8|13449.8|13450.8|13448.8|13452.3|13450.3|13448.8|13446.8|88
1660794900000|2022-08-18 03:55:00|13450.9|13448.9|13452.4|13450.4|13453.9|13451.9|13450.5|13448.5|83
1660795200000|2022-08-18 04:00:00|13452.3|13450.3|13449.8|13447.8|13453|13451|13449.3|13447.3|64
1660795500000|2022-08-18 04:05:00|13449.9|13447.9|13454|13452|13454|13452|13448|13446|110
1660795800000|2022-08-18 04:10:00|13453.9|13451.9|13450.1|13448.1|13454|13452|13450|13448|57
1660796100000|2022-08-18 04:15:00|13450.6|13448.6|13453.5|13451.5|13453.6|13451.6|13450|13448|48
1660796400000|2022-08-18 04:20:00|13453.8|13451.8|13453.8|13451.8|13454.3|13452.3|13451.9|13449.9|65
1660796700000|2022-08-18 04:25:00|13453.6|13451.6|13455.8|13453.8|13457|13455|13453.1|13451.1|110
1660797000000|2022-08-18 04:30:00|13455.9|13453.9|13455.9|13453.9|13457.5|13455.5|13455.1|13453.1|88
1660797300000|2022-08-18 04:35:00|13456|13454|13453.4|13451.4|13456.8|13454.8|13452.4|13450.4|95
1660797600000|2022-08-18 04:40:00|13453.5|13451.5|13451.1|13449.1|13453.5|13451.5|13448.9|13446.9|98
1660797900000|2022-08-18 04:45:00|13451.3|13449.3|13452.4|13450.4|13453.4|13451.4|13450.9|13448.9|51
1660798200000|2022-08-18 04:50:00|13452.3|13450.3|13449.8|13447.8|13453.3|13451.3|13449.4|13447.4|59
1660798500000|2022-08-18 04:55:00|13449.6|13447.6|13442.9|13440.9|13449.6|13447.6|13442|13440|279
1660798800000|2022-08-18 05:00:00|13442.8|13440.8|13446.5|13444.5|13447.8|13445.8|13441|13439|186
1660799100000|2022-08-18 05:05:00|13446.6|13444.6|13451.9|13449.9|13452.3|13450.3|13445.1|13443.1|136
1660799400000|2022-08-18 05:10:00|13451.8|13449.8|13453.4|13451.4|13455.9|13453.9|13450.3|13448.3|251
1660799700000|2022-08-18 05:15:00|13453.5|13451.5|13454.8|13452.8|13456.5|13454.5|13452.3|13450.3|166
1660800000000|2022-08-18 05:20:00|13454.6|13452.6|13452|13450|13455.5|13453.5|13452|13450|73
1660800300000|2022-08-18 05:25:00|13452.3|13450.3|13458.6|13456.6|13459.3|13457.3|13451.9|13449.9|243
1660800600000|2022-08-18 05:30:00|13458.5|13456.5|13451.9|13449.9|13458.8|13456.8|13449.5|13447.5|238
1660800900000|2022-08-18 05:35:00|13452|13450|13450.5|13448.5|13453.3|13451.3|13447.5|13445.5|178
1660801200000|2022-08-18 05:40:00|13450.4|13448.4|13450.3|13448.3|13452.6|13450.6|13449.5|13447.5|118
1660801500000|2022-08-18 05:45:00|13450.4|13448.4|13445.6|13443.6|13450.5|13448.5|13443.6|13441.6|289
1660801800000|2022-08-18 05:50:00|13445.4|13443.4|13439.3|13437.3|13449.1|13447.1|13436.8|13434.8|427
1660802100000|2022-08-18 05:55:00|13439.1|13437.1|13430.3|13428.3|13440.4|13438.4|13429.9|13427.9|485
1660802400000|2022-08-18 06:00:00|13430.4|13428.4|13430.8|13428.8|13433.6|13431.6|13420.8|13418.8|836
1660802700000|2022-08-18 06:05:00|13430.9|13428.9|13439.5|13437.5|13439.5|13437.5|13422.4|13420.4|423
1660803000000|2022-08-18 06:10:00|13439.4|13437.4|13439.1|13437.1|13440.4|13438.4|13432.8|13430.8|307
1660803300000|2022-08-18 06:15:00|13439.3|13437.3|13441|13439|13442.9|13440.9|13435.5|13433.5|327
1660803600000|2022-08-18 06:20:00|13440.9|13438.9|13432.5|13430.5|13442.9|13440.9|13432.4|13430.4|223
1660803900000|2022-08-18 06:25:00|13432|13430|13425.5|13423.5|13433.9|13431.9|13423.4|13421.4|313
1660804200000|2022-08-18 06:30:00|13425.4|13423.4|13411.4|13409.4|13425.4|13423.4|13406.6|13404.6|1023
1660804500000|2022-08-18 06:35:00|13411.3|13409.3|13409.6|13407.6|13417.6|13415.6|13408|13406|368
1660804800000|2022-08-18 06:40:00|13410|13408|13412.9|13410.9|13414.1|13412.1|13404.4|13402.4|484
1660805100000|2022-08-18 06:45:00|13412.8|13410.8|13411.1|13409.1|13418|13416|13409.9|13407.9|364
1660805400000|2022-08-18 06:50:00|13411.3|13409.3|13402.9|13400.9|13414.3|13412.3|13402.9|13400.9|334
1660805700000|2022-08-18 06:55:00|13403|13401|13397.8|13395.8|13404.4|13402.4|13394.5|13392.5|699
1660806000000|2022-08-18 07:00:00|13398.5|13396.5|13404.4|13402.4|13410.1|13408.1|13398.5|13396.5|850
1660806300000|2022-08-18 07:05:00|13404.3|13402.3|13419|13417|13421|13419|13390.8|13388.8|1298
1660806600000|2022-08-18 07:10:00|13418.9|13416.9|13417.8|13415.8|13422.9|13420.9|13415|13413|511
1660806900000|2022-08-18 07:15:00|13417.1|13415.1|13399.6|13397.6|13417.5|13415.5|13399|13397|638
1660807200000|2022-08-18 07:20:00|13400|13398|13415.9|13413.9|13418.4|13416.4|13398.5|13396.5|749
1660807500000|2022-08-18 07:25:00|13415.8|13413.8|13420.6|13418.6|13425.3|13423.3|13412.6|13410.6|625
1660807800000|2022-08-18 07:30:00|13420.5|13418.5|13424.3|13422.3|13426.4|13424.4|13418.1|13416.1|390
1660808100000|2022-08-18 07:35:00|13424.4|13422.4|13427.4|13425.4|13430|13428|13417.1|13415.1|763
1660808400000|2022-08-18 07:40:00|13427.3|13425.3|13424.6|13422.6|13434.5|13432.5|13424|13422|800
1660808700000|2022-08-18 07:45:00|13425.8|13423.8|13425.8|13423.8|13427.6|13425.6|13417.9|13415.9|506
1660809000000|2022-08-18 07:50:00|13425.6|13423.6|13418.8|13416.8|13427|13425|13416.5|13414.5|412
1660809300000|2022-08-18 07:55:00|13418.6|13416.6|13428|13426|13429.8|13427.8|13417.4|13415.4|373
1660809600000|2022-08-18 08:00:00|13428.4|13426.4|13433.5|13431.5|13434.9|13432.9|13426.8|13424.8|689
1660809900000|2022-08-18 08:05:00|13433.6|13431.6|13436|13434|13441.3|13439.3|13429.3|13427.3|724
1660810200000|2022-08-18 08:10:00|13435.9|13433.9|13434.3|13432.3|13437.8|13435.8|13431.5|13429.5|363
1660810500000|2022-08-18 08:15:00|13434.1|13432.1|13428|13426|13439.3|13437.3|13427.6|13425.6|535
1660810800000|2022-08-18 08:20:00|13427.9|13425.9|13423.8|13421.8|13427.9|13425.9|13419.6|13417.6|564
1660811100000|2022-08-18 08:25:00|13424|13422|13426.1|13424.1|13426.8|13424.8|13419.9|13417.9|407
1660811400000|2022-08-18 08:30:00|13426|13424|13427.5|13425.5|13428.8|13426.8|13422.4|13420.4|352
1660811700000|2022-08-18 08:35:00|13427.4|13425.4|13429.5|13427.5|13431.9|13429.9|13425.5|13423.5|349
1660812000000|2022-08-18 08:40:00|13429|13427|13442|13440|13443.3|13441.3|13426|13424|559
1660812300000|2022-08-18 08:45:00|13442.1|13440.1|13446.3|13444.3|13450.3|13448.3|13439.3|13437.3|669
1660812600000|2022-08-18 08:50:00|13446.1|13444.1|13442.4|13440.4|13450.8|13448.8|13442.4|13440.4|396
1660812900000|2022-08-18 08:55:00|13441.5|13439.5|13456.6|13454.6|13457.5|13455.5|13440.8|13438.8|711
1660813200000|2022-08-18 09:00:00|13456.8|13454.8|13453.6|13451.6|13459.8|13457.8|13453.4|13451.4|487
1660813500000|2022-08-18 09:05:00|13453.5|13451.5|13465.3|13463.3|13472.1|13470.1|13453.4|13451.4|1082
1660813800000|2022-08-18 09:10:00|13465.4|13463.4|13461.8|13459.8|13469.8|13467.8|13461.1|13459.1|521
1660814100000|2022-08-18 09:15:00|13461.9|13459.9|13466|13464|13466.3|13464.3|13461.1|13459.1|245
1660814400000|2022-08-18 09:20:00|13465.6|13463.6|13464.5|13462.5|13470.3|13468.3|13463.3|13461.3|347
1660814700000|2022-08-18 09:25:00|13464.6|13462.6|13470.4|13468.4|13473.9|13471.9|13464.6|13462.6|414
1660815000000|2022-08-18 09:30:00|13470.3|13468.3|13468.9|13466.9|13472|13470|13466.3|13464.3|332
1660815300000|2022-08-18 09:35:00|13470.4|13468.4|13479.5|13477.5|13480.9|13478.9|13468.6|13466.6|582
1660815600000|2022-08-18 09:40:00|13479|13477|13486.1|13484.1|13487.3|13485.3|13478|13476|660
1660815900000|2022-08-18 09:45:00|13485.9|13483.9|13487.8|13485.8|13491.8|13489.8|13482|13480|527
1660816200000|2022-08-18 09:50:00|13487.6|13485.6|13494.5|13492.5|13494.5|13492.5|13482.6|13480.6|681
1660816500000|2022-08-18 09:55:00|13494.6|13492.6|13493.3|13491.3|13496.4|13494.4|13487.8|13485.8|465
1660816800000|2022-08-18 10:00:00|13493.1|13491.1|13506.3|13504.3|13508.1|13506.1|13490.9|13488.9|1360
1660817100000|2022-08-18 10:05:00|13506.5|13504.5|13499.8|13497.8|13509.8|13507.8|13497.8|13495.8|1156
1660817400000|2022-08-18 10:10:00|13500.1|13498.1|13491|13489|13500.5|13498.5|13489.8|13487.8|580
1660817700000|2022-08-18 10:15:00|13491.1|13489.1|13488.4|13486.4|13493.9|13491.9|13484|13482|537
1660818000000|2022-08-18 10:20:00|13488.6|13486.6|13489.8|13487.8|13491.3|13489.3|13486.6|13484.6|380
1660818300000|2022-08-18 10:25:00|13490.1|13488.1|13489.4|13487.4|13493.9|13491.9|13488.3|13486.3|351
1660818600000|2022-08-18 10:30:00|13489.3|13487.3|13491.3|13489.3|13493.4|13491.4|13488.9|13486.9|285
1660818900000|2022-08-18 10:35:00|13491.4|13489.4|13497.3|13495.3|13498.8|13496.8|13490.5|13488.5|587
1660819200000|2022-08-18 10:40:00|13497.1|13495.1|13485.4|13483.4|13499.3|13497.3|13485|13483|680
1660819500000|2022-08-18 10:45:00|13485.1|13483.1|13477.4|13475.4|13485.3|13483.3|13474.3|13472.3|811
1660819800000|2022-08-18 10:50:00|13477.3|13475.3|13477.5|13475.5|13480.3|13478.3|13474|13472|639
1660820100000|2022-08-18 10:55:00|13477.4|13475.4|13477.6|13475.6|13481.5|13479.5|13475.9|13473.9|366
1660820400000|2022-08-18 11:00:00|13477.5|13475.5|13477.8|13475.8|13479|13477|13470.8|13468.8|770
1660820700000|2022-08-18 11:05:00|13477.6|13475.6|13486.9|13484.9|13489|13487|13477.6|13475.6|581
1660821000000|2022-08-18 11:10:00|13487.1|13485.1|13490.8|13488.8|13491.6|13489.6|13486.1|13484.1|353
1660821300000|2022-08-18 11:15:00|13490.9|13488.9|13485.8|13483.8|13492.9|13490.9|13485.8|13483.8|302
1660821600000|2022-08-18 11:20:00|13485.9|13483.9|13487.5|13485.5|13491.1|13489.1|13484.4|13482.4|312
1660821900000|2022-08-18 11:25:00|13487.6|13485.6|13477.5|13475.5|13489|13487|13477.3|13475.3|373
1660822200000|2022-08-18 11:30:00|13478.4|13476.4|13492.9|13490.9|13498.3|13496.3|13476.4|13474.4|959
1660822500000|2022-08-18 11:35:00|13493|13491|13499.5|13497.5|13501.3|13499.3|13490.9|13488.9|669
1660822800000|2022-08-18 11:40:00|13499.6|13497.6|13498.5|13496.5|13500.8|13498.8|13491.8|13489.8|555
1660823100000|2022-08-18 11:45:00|13499.5|13497.5|13500.3|13498.3|13503.1|13501.1|13497.1|13495.1|572
1660823400000|2022-08-18 11:50:00|13500.4|13498.4|13500.4|13498.4|13502.6|13500.6|13495.4|13493.4|432
1660823700000|2022-08-18 11:55:00|13500.3|13498.3|13509.8|13507.8|13510.3|13508.3|13497.3|13495.3|700
1660824000000|2022-08-18 12:00:00|13509.6|13507.6|13521.4|13519.4|13524.1|13522.1|13507.4|13505.4|2635
1660824300000|2022-08-18 12:05:00|13521.3|13519.3|13526.4|13524.4|13536.9|13534.9|13520.1|13518.1|1805
1660824600000|2022-08-18 12:10:00|13526.8|13524.8|13514.8|13512.8|13527|13525|13513.1|13511.1|1182
1660824900000|2022-08-18 12:15:00|13514.6|13512.6|13504.9|13502.9|13516.5|13514.5|13504.6|13502.6|817
1660825200000|2022-08-18 12:20:00|13504.8|13502.8|13511.3|13509.3|13511.3|13509.3|13504|13502|982
1660825500000|2022-08-18 12:25:00|13511.5|13509.5|13508|13506|13513.9|13511.9|13507.3|13505.3|817
1660825800000|2022-08-18 12:30:00|13507.6|13505.6|13502.4|13500.4|13509.9|13507.9|13486.4|13484.4|2802
1660826100000|2022-08-18 12:35:00|13502.8|13500.8|13491.9|13489.9|13504.8|13502.8|13487|13485|1354
1660826400000|2022-08-18 12:40:00|13491.8|13489.8|13495|13493|13496.4|13494.4|13477.3|13475.3|1815
1660826700000|2022-08-18 12:45:00|13495.3|13493.3|13495.9|13493.9|13499.3|13497.3|13490.4|13488.4|970
1660827000000|2022-08-18 12:50:00|13495.5|13493.5|13496.9|13494.9|13500.9|13498.9|13488.4|13486.4|1021
1660827300000|2022-08-18 12:55:00|13496.8|13494.8|13498|13496|13498.9|13496.9|13486.9|13484.9|881
1660827600000|2022-08-18 13:00:00|13498.9|13496.9|13484.9|13482.9|13500|13498|13484.4|13482.4|1023
1660827900000|2022-08-18 13:05:00|13484.8|13482.8|13477.8|13475.8|13485.6|13483.6|13473.6|13471.6|1335
1660828200000|2022-08-18 13:10:00|13478.1|13476.1|13482|13480|13487.1|13485.1|13476.9|13474.9|992
1660828500000|2022-08-18 13:15:00|13481.5|13479.5|13487.9|13485.9|13490|13488|13480.4|13478.4|1104
1660828800000|2022-08-18 13:20:00|13488.3|13486.3|13489.4|13487.4|13494.5|13492.5|13483.8|13481.8|973
1660829100000|2022-08-18 13:25:00|13486.5|13484.5|13470.9|13468.9|13486.5|13484.5|13462|13460|4044
1660829400000|2022-08-18 13:30:00|13470.4|13469.4|13423|13422|13476.5|13475.5|13417.5|13416.5|14660
1660829700000|2022-08-18 13:35:00|13424|13423|13458|13457|13465.8|13464.8|13415.3|13414.3|12408
1660830000000|2022-08-18 13:40:00|13459|13458|13474.6|13473.6|13474.6|13473.6|13444.1|13443.1|8288
1660830300000|2022-08-18 13:45:00|13475|13474|13437.1|13436.1|13480.8|13479.8|13437|13436|9451
1660830600000|2022-08-18 13:50:00|13437|13436|13442|13441|13461.9|13460.9|13433|13432|7098
1660830900000|2022-08-18 13:55:00|13441.9|13440.9|13431.3|13430.3|13454.4|13453.4|13421|13420|6305
1660831200000|2022-08-18 14:00:00|13431|13430|13429.5|13428.5|13432.1|13431.1|13401.1|13400.1|10640
1660831500000|2022-08-18 14:05:00|13429.8|13428.8|13449.5|13448.5|13453.9|13452.9|13420.6|13419.6|8017
1660831800000|2022-08-18 14:10:00|13448.8|13447.8|13447.5|13446.5|13453|13452|13431.4|13430.4|5705
1660832100000|2022-08-18 14:15:00|13447.4|13446.4|13461.7|13460.7|13462|13461|13439.8|13438.8|7196
1660832400000|2022-08-18 14:20:00|13461.6|13460.6|13467.6|13466.6|13480.1|13479.1|13457.3|13456.3|6927
1660832700000|2022-08-18 14:25:00|13467.2|13466.2|13450.7|13449.7|13468.7|13467.7|13445|13444|5785
1660833000000|2022-08-18 14:30:00|13450.5|13449.5|13458.5|13457.5|13462.2|13461.2|13436|13435|6959
1660833300000|2022-08-18 14:35:00|13458.2|13457.2|13472.5|13471.5|13473|13472|13452.3|13451.3|4920
1660833600000|2022-08-18 14:40:00|13471.5|13470.5|13488.8|13487.8|13500.1|13499.1|13468.2|13467.2|8961
1660833900000|2022-08-18 14:45:00|13489|13488|13509.6|13508.6|13511.5|13510.5|13480.1|13479.1|6202
1660834200000|2022-08-18 14:50:00|13510|13509|13495.7|13494.7|13515.5|13514.5|13491.2|13490.2|5205
1660834500000|2022-08-18 14:55:00|13495.8|13494.8|13491.7|13490.7|13501|13500|13478.5|13477.5|5308
1660834800000|2022-08-18 15:00:00|13492.8|13491.8|13482.7|13481.7|13513.5|13512.5|13478.5|13477.5|6143
1660835100000|2022-08-18 15:05:00|13483|13482|13491.2|13490.2|13492.7|13491.7|13469|13468|5512
1660835400000|2022-08-18 15:10:00|13491.1|13490.1|13514|13513|13515.7|13514.7|13489.5|13488.5|5025
1660835700000|2022-08-18 15:15:00|13514.2|13513.2|13506.2|13505.2|13529.5|13528.5|13503|13502|6787
1660836000000|2022-08-18 15:20:00|13505.7|13504.7|13534.7|13533.7|13535|13534|13502.8|13501.8|5026
1660836300000|2022-08-18 15:25:00|13534.5|13533.5|13535.2|13534.2|13540.3|13539.3|13523|13522|5374
1660836600000|2022-08-18 15:30:00|13535|13534|13542|13541|13551.2|13550.2|13525.2|13524.2|6978
1660836900000|2022-08-18 15:35:00|13541.7|13540.7|13539.8|13538.8|13548.6|13547.6|13535.5|13534.5|4077
1660837200000|2022-08-18 15:40:00|13540.2|13539.2|13537.7|13536.7|13549.8|13548.8|13528.5|13527.5|4426
1660837500000|2022-08-18 15:45:00|13537.6|13536.6|13543.2|13542.2|13549.6|13548.6|13533.2|13532.2|3624
1660837800000|2022-08-18 15:50:00|13543|13542|13542|13541|13551|13550|13534.7|13533.7|4161
1660838100000|2022-08-18 15:55:00|13541.7|13540.7|13537.6|13536.6|13557.2|13556.2|13536.5|13535.5|5314
1660838400000|2022-08-18 16:00:00|13537.5|13536.5|13547|13546|13550|13549|13527.7|13526.7|5235
1660838700000|2022-08-18 16:05:00|13546.7|13545.7|13534.8|13533.8|13549.7|13548.7|13532.5|13531.5|3750
1660839000000|2022-08-18 16:10:00|13535.2|13534.2|13528.5|13527.5|13541.1|13540.1|13525.2|13524.2|3975
1660839300000|2022-08-18 16:15:00|13529.1|13528.1|13530.7|13529.7|13536|13535|13523.5|13522.5|3173
1660839600000|2022-08-18 16:20:00|13530.8|13529.8|13490.3|13489.3|13530.8|13529.8|13489|13488|6296
1660839900000|2022-08-18 16:25:00|13490.2|13489.2|13497.5|13496.5|13501.5|13500.5|13487.2|13486.2|4877
1660840200000|2022-08-18 16:30:00|13497.6|13496.6|13502|13501|13504.6|13503.6|13490.2|13489.2|4102
1660840500000|2022-08-18 16:35:00|13502.6|13501.6|13495.2|13494.2|13504.3|13503.3|13485.8|13484.8|3733
1660840800000|2022-08-18 16:40:00|13494.4|13493.4|13466.7|13465.7|13496.2|13495.2|13465.7|13464.7|4835
1660841100000|2022-08-18 16:45:00|13467.7|13466.7|13488.2|13487.2|13492.2|13491.2|13465.2|13464.2|4758
1660841400000|2022-08-18 16:50:00|13488.1|13487.1|13492.4|13491.4|13493.2|13492.2|13483.4|13482.4|2398
1660841700000|2022-08-18 16:55:00|13492.7|13491.7|13492.7|13491.7|13497.2|13496.2|13485.4|13484.4|3487
1660842000000|2022-08-18 17:00:00|13492.9|13491.9|13484.7|13483.7|13498.9|13497.9|13482.7|13481.7|3991
1660842300000|2022-08-18 17:05:00|13484.4|13483.4|13516.2|13515.2|13516.7|13515.7|13484.2|13483.2|5354
1660842600000|2022-08-18 17:10:00|13516.4|13515.4|13498.6|13497.6|13524.2|13523.2|13498.2|13497.2|7200
1660842900000|2022-08-18 17:15:00|13499.3|13498.3|13516.9|13515.9|13518.2|13517.2|13497.4|13496.4|3883
1660843200000|2022-08-18 17:20:00|13516.7|13515.7|13518.1|13517.1|13526.9|13525.9|13511.4|13510.4|3534
1660843500000|2022-08-18 17:25:00|13517.9|13516.9|13525.9|13524.9|13532.3|13531.3|13512.7|13511.7|3140
1660843800000|2022-08-18 17:30:00|13526.6|13525.6|13525.7|13524.7|13531.9|13530.9|13517.7|13516.7|3059
1660844100000|2022-08-18 17:35:00|13525.8|13524.8|13538.9|13537.9|13539.7|13538.7|13524.4|13523.4|3368
1660844400000|2022-08-18 17:40:00|13539.1|13538.1|13536.2|13535.2|13541.4|13540.4|13534.2|13533.2|2851
1660844700000|2022-08-18 17:45:00|13536.3|13535.3|13522.9|13521.9|13536.3|13535.3|13521.4|13520.4|4065
1660845000000|2022-08-18 17:50:00|13522.8|13521.8|13529.3|13528.3|13533.7|13532.7|13522.2|13521.2|2725
1660845300000|2022-08-18 17:55:00|13528.8|13527.8|13521.7|13520.7|13528.8|13527.8|13514.9|13513.9|3981
1660845600000|2022-08-18 18:00:00|13521.4|13520.4|13513.7|13512.7|13521.7|13520.7|13508.2|13507.2|4495
1660845900000|2022-08-18 18:05:00|13513.9|13512.9|13527.9|13526.9|13528.9|13527.9|13510.7|13509.7|4439
1660846200000|2022-08-18 18:10:00|13527.4|13526.4|13522.4|13521.4|13534.2|13533.2|13515.9|13514.9|4283
1660846500000|2022-08-18 18:15:00|13522.7|13521.7|13530.1|13529.1|13535.4|13534.4|13521.4|13520.4|2960
1660846800000|2022-08-18 18:20:00|13530.4|13529.4|13523.4|13522.4|13530.7|13529.7|13517.3|13516.3|3128
1660847100000|2022-08-18 18:25:00|13523.6|13522.6|13519.2|13518.2|13524.3|13523.3|13513.3|13512.3|3309
1660847400000|2022-08-18 18:30:00|13518.9|13517.9|13504.7|13503.7|13519.4|13518.4|13500.2|13499.2|4758
1660847700000|2022-08-18 18:35:00|13504.6|13503.6|13499.4|13498.4|13504.6|13503.6|13495.7|13494.7|3832
1660848000000|2022-08-18 18:40:00|13499.3|13498.3|13513.7|13512.7|13513.7|13512.7|13496.9|13495.9|3653
1660848300000|2022-08-18 18:45:00|13513.4|13512.4|13501.2|13500.2|13514.4|13513.4|13500.1|13499.1|3419
1660848600000|2022-08-18 18:50:00|13501.4|13500.4|13528.2|13527.2|13528.8|13527.8|13498.9|13497.9|4771
1660848900000|2022-08-18 18:55:00|13528.1|13527.1|13522.7|13521.7|13529.9|13528.9|13521.6|13520.6|4011
1660849200000|2022-08-18 19:00:00|13522.9|13521.9|13528.7|13527.7|13532.1|13531.1|13516.6|13515.6|4751
1660849500000|2022-08-18 19:05:00|13528.9|13527.9|13529.4|13528.4|13536.9|13535.9|13526.9|13525.9|3897
1660849800000|2022-08-18 19:10:00|13529.9|13528.9|13538.2|13537.2|13540.2|13539.2|13522.9|13521.9|4207
1660850100000|2022-08-18 19:15:00|13539.1|13538.1|13549.3|13548.3|13552.4|13551.4|13530.4|13529.4|6277
1660850400000|2022-08-18 19:20:00|13549.2|13548.2|13549.9|13548.9|13551.7|13550.7|13534.4|13533.4|6141
1660850700000|2022-08-18 19:25:00|13550.4|13549.4|13541.8|13540.8|13550.7|13549.7|13538.9|13537.9|3872
1660851000000|2022-08-18 19:30:00|13541.7|13540.7|13548.7|13547.7|13550.5|13549.5|13531.4|13530.4|5592
1660851300000|2022-08-18 19:35:00|13548.5|13547.5|13537.7|13536.7|13549.7|13548.7|13537.2|13536.2|3458
1660851600000|2022-08-18 19:40:00|13537.4|13536.4|13532.9|13531.9|13541.7|13540.7|13526.7|13525.7|5125
1660851900000|2022-08-18 19:45:00|13532.8|13531.8|13526.5|13525.5|13537.2|13536.2|13522.2|13521.2|3582
1660852200000|2022-08-18 19:50:00|13526.4|13525.4|13497.4|13496.4|13526.4|13525.4|13495.4|13494.4|8936
1660852500000|2022-08-18 19:55:00|13498.3|13497.3|13506.3|13505.3|13508|13507|13490|13489|15736
1660852800000|2022-08-18 20:00:00|13506.8|13504.8|13512.9|13510.9|13515.7|13513.7|13503.7|13501.7|6058
1660853100000|2022-08-18 20:05:00|13512.5|13510.5|13506.7|13504.7|13512.9|13510.9|13506.4|13504.4|1821
1660853400000|2022-08-18 20:10:00|13507.2|13505.2|13503.2|13501.2|13511.2|13509.2|13502.4|13500.4|1545
1660853700000|2022-08-18 20:15:00|13503.7|13501.7|13511.3|13509.3|13511.5|13509.5|13503.7|13501.7|379
1660854000000|2022-08-18 20:20:00|13511.2|13509.2|13513.7|13511.7|13514.7|13512.7|13510.8|13508.8|302
1660854300000|2022-08-18 20:25:00|13513.5|13511.5|13514.4|13512.4|13516.8|13514.8|13512.8|13510.8|314
1660854600000|2022-08-18 20:30:00|13514.2|13512.2|13518.7|13516.7|13519.4|13517.4|13513.7|13511.7|446
1660854900000|2022-08-18 20:35:00|13518.8|13516.8|13518|13516|13520|13518|13517.8|13515.8|288
1660855200000|2022-08-18 20:40:00|13517.8|13515.8|13519.2|13517.2|13519.3|13517.3|13516.7|13514.7|291
1660855500000|2022-08-18 20:45:00|13519.9|13517.9|13518.2|13516.2|13520.4|13518.4|13517.4|13515.4|314
1660855800000|2022-08-18 20:50:00|13518|13516|13519.5|13517.5|13520|13518|13517.5|13515.5|137
1660856100000|2022-08-18 20:55:00|13519.7|13517.7|13518.3|13513.3|13521|13519|13515.4|13513.2|355
1660856400000|2022-08-18 21:00:00|13518.7|13513.7|13518.2|13513.2|13518.7|13513.7|13517.1|13512.1|1
1660856700000|2022-08-18 21:05:00|13518.1|13513.1|13517.7|13512.7|13518.6|13513.6|13517.7|13512.7|0
1660857000000|2022-08-18 21:10:00|13518|13513|13517.4|13512.4|13518|13513|13517.2|13512.2|0
1660857300000|2022-08-18 21:15:00|13517.2|13512.2|13516.2|13511.2|13517.4|13512.4|13515.2|13510.2|0
1660857600000|2022-08-18 21:20:00|13516.1|13511.1|13514.1|13509.1|13516.1|13511.1|13513.8|13508.8|0
1660857900000|2022-08-18 21:25:00|13514.2|13509.2|13514.7|13509.7|13515.3|13510.3|13513.8|13508.8|0
1660858200000|2022-08-18 21:30:00|13514.6|13509.6|13512.6|13507.6|13514.6|13509.6|13512.1|13507.1|0
1660858500000|2022-08-18 21:35:00|13512.4|13507.4|13512.6|13507.6|13512.6|13507.6|13512.2|13507.2|0
1660858800000|2022-08-18 21:40:00|13512.5|13507.5|13512.1|13507.1|13512.6|13507.6|13511.8|13506.8|0
1660859100000|2022-08-18 21:45:00|13512|13507|13512.1|13507.1|13512.1|13507.1|13512|13507|0
1660859400000|2022-08-18 21:50:00|13512.3|13507.3|13512.5|13507.5|13512.5|13507.5|13511.5|13506.5|0
1660859700000|2022-08-18 21:55:00|13512.4|13507.4|13512.4|13507.4|13512.9|13507.9|13511.9|13506.9|0
1660860000000|2022-08-18 22:00:00|13512.9|13510.9|13502.7|13500.7|13513.2|13511.2|13502.2|13500.2|385
1660860300000|2022-08-18 22:05:00|13502.8|13500.8|13506.4|13504.4|13509.3|13507.3|13502.5|13500.5|162
1660860600000|2022-08-18 22:10:00|13506.5|13504.5|13504.4|13502.4|13508|13506|13504.4|13502.4|78
1660860900000|2022-08-18 22:15:00|13504.3|13502.3|13505.4|13503.4|13507.2|13505.2|13504.3|13502.3|62
1660861200000|2022-08-18 22:20:00|13505.8|13503.8|13507.4|13505.4|13508|13506|13505.4|13503.4|47
1660861500000|2022-08-18 22:25:00|13507.3|13505.3|13505.9|13503.9|13512.2|13510.2|13505.9|13503.9|230
1660861800000|2022-08-18 22:30:00|13506|13504|13507|13505|13507.2|13505.2|13504.4|13502.4|199
1660862100000|2022-08-18 22:35:00|13506.9|13504.9|13505.9|13503.9|13507.8|13505.8|13504.5|13502.5|69
1660862400000|2022-08-18 22:40:00|13506.3|13504.3|13508.5|13506.5|13508.8|13506.8|13505.7|13503.7|87
1660862700000|2022-08-18 22:45:00|13508.7|13506.7|13503.8|13501.8|13508.9|13506.9|13503.3|13501.3|95
1660863000000|2022-08-18 22:50:00|13503.9|13501.9|13505.4|13503.4|13506.3|13504.3|13503.5|13501.5|43
1660863300000|2022-08-18 22:55:00|13505.3|13503.3|13503.3|13501.3|13505.5|13503.5|13503.3|13501.3|86
1660863600000|2022-08-18 23:00:00|13503.2|13501.2|13502.3|13500.3|13504.7|13502.7|13501.7|13499.7|133
1660863900000|2022-08-18 23:05:00|13502.4|13500.4|13502.3|13500.3|13503.5|13501.5|13501.3|13499.3|53
1660864200000|2022-08-18 23:10:00|13502.4|13500.4|13502.3|13500.3|13503.5|13501.5|13501.9|13499.9|78
1660864500000|2022-08-18 23:15:00|13502.2|13500.2|13501.2|13499.2|13502.8|13500.8|13501|13499|62
1660864800000|2022-08-18 23:20:00|13500.9|13498.9|13500.3|13498.3|13501.7|13499.7|13498.9|13496.9|77
1660865100000|2022-08-18 23:25:00|13500.4|13498.4|13505|13503|13505|13503|13500.2|13498.2|105
1660865400000|2022-08-18 23:30:00|13504.7|13502.7|13501.4|13499.4|13504.7|13502.7|13500.5|13498.5|98
1660865700000|2022-08-18 23:35:00|13501.5|13499.5|13500.9|13498.9|13502.7|13500.7|13499.5|13497.5|68
1660866000000|2022-08-18 23:40:00|13501|13499|13497.3|13495.3|13501|13499|13496.4|13494.4|131
1660866300000|2022-08-18 23:45:00|13497.4|13495.4|13500.3|13498.3|13500.5|13498.5|13496.8|13494.8|120
1660866600000|2022-08-18 23:50:00|13500.2|13498.2|13501.8|13499.8|13503.4|13501.4|13498.8|13496.8|134
1660866900000|2022-08-18 23:55:00|13502|13500|13506|13504|13506|13504|13500.5|13498.5|188
1660867200000|2022-08-19 00:00:00|13506.3|13504.3|13495|13493|13511.3|13509.3|13494.9|13492.9|516
1660867500000|2022-08-19 00:05:00|13495.2|13493.2|13490.4|13488.4|13496.2|13494.2|13485.5|13483.5|610
1660867800000|2022-08-19 00:10:00|13490.5|13488.5|13483|13481|13490.9|13488.9|13482|13480|329
1660868100000|2022-08-19 00:15:00|13482.9|13480.9|13486.4|13484.4|13489.2|13487.2|13482.5|13480.5|296
1660868400000|2022-08-19 00:20:00|13486.5|13484.5|13484.8|13482.8|13487.9|13485.9|13483|13481|221
1660868700000|2022-08-19 00:25:00|13484.7|13482.7|13478.5|13476.5|13485.3|13483.3|13476.4|13474.4|424
1660869000000|2022-08-19 00:30:00|13478.4|13476.4|13477.2|13475.2|13481.9|13479.9|13475.7|13473.7|310
1660869300000|2022-08-19 00:35:00|13477|13475|13475.5|13473.5|13479.5|13477.5|13473.8|13471.8|167
1660869600000|2022-08-19 00:40:00|13475.7|13473.7|13478.7|13476.7|13481.3|13479.3|13474.4|13472.4|203
1660869900000|2022-08-19 00:45:00|13478.4|13476.4|13477.9|13475.9|13480|13478|13475.2|13473.2|103
1660870200000|2022-08-19 00:50:00|13477.7|13475.7|13477|13475|13479.4|13477.4|13475.2|13473.2|132
1660870500000|2022-08-19 00:55:00|13477.2|13475.2|13480.5|13478.5|13486|13484|13477.2|13475.2|421
1660870800000|2022-08-19 01:00:00|13480.4|13478.4|13483.8|13481.8|13484.4|13482.4|13479.3|13477.3|120
1660871100000|2022-08-19 01:05:00|13483.9|13481.9|13483.4|13481.4|13486.8|13484.8|13481.9|13479.9|116
1660871400000|2022-08-19 01:10:00|13483.5|13481.5|13485.9|13483.9|13487.4|13485.4|13483.4|13481.4|150
1660871700000|2022-08-19 01:15:00|13486|13484|13484.3|13482.3|13489.4|13487.4|13483.2|13481.2|306
1660872000000|2022-08-19 01:20:00|13484.4|13482.4|13481.5|13479.5|13485.3|13483.3|13479.4|13477.4|162
1660872300000|2022-08-19 01:25:00|13481.7|13479.7|13480.4|13478.4|13484.4|13482.4|13479.8|13477.8|104
1660872600000|2022-08-19 01:30:00|13480.9|13478.9|13470.2|13468.2|13483.8|13481.8|13467.9|13465.9|597
1660872900000|2022-08-19 01:35:00|13470|13468|13476.3|13474.3|13476.3|13474.3|13469.7|13467.7|196
1660873200000|2022-08-19 01:40:00|13475.9|13473.9|13477.3|13475.3|13480|13478|13473.3|13471.3|221
1660873500000|2022-08-19 01:45:00|13477.4|13475.4|13482.2|13480.2|13483.8|13481.8|13475.8|13473.8|175
1660873800000|2022-08-19 01:50:00|13481.8|13479.8|13487.8|13485.8|13489.2|13487.2|13481.8|13479.8|346
1660874100000|2022-08-19 01:55:00|13487.9|13485.9|13487.4|13485.4|13488.7|13486.7|13484.9|13482.9|123
1660874400000|2022-08-19 02:00:00|13487.2|13485.2|13485.9|13483.9|13489|13487|13485.2|13483.2|158
1660874700000|2022-08-19 02:05:00|13486.2|13484.2|13486.2|13484.2|13489.8|13487.8|13484.9|13482.9|219
1660875000000|2022-08-19 02:10:00|13485.9|13483.9|13488.5|13486.5|13489|13487|13483.3|13481.3|159
1660875300000|2022-08-19 02:15:00|13488.7|13486.7|13485.7|13483.7|13489|13487|13485.5|13483.5|94
1660875600000|2022-08-19 02:20:00|13485.8|13483.8|13483.9|13481.9|13488.4|13486.4|13483.8|13481.8|120
1660875900000|2022-08-19 02:25:00|13483.5|13481.5|13484.4|13482.4|13486.8|13484.8|13483.3|13481.3|102
1660876200000|2022-08-19 02:30:00|13484.3|13482.3|13486.3|13484.3|13487|13485|13484.3|13482.3|95
1660876500000|2022-08-19 02:35:00|13486|13484|13492.4|13490.4|13493.8|13491.8|13485.8|13483.8|438
1660876800000|2022-08-19 02:40:00|13492.3|13490.3|13491|13489|13493.9|13491.9|13489.8|13487.8|158
1660877100000|2022-08-19 02:45:00|13491.2|13489.2|13491.3|13489.3|13492|13490|13489.5|13487.5|82
1660877400000|2022-08-19 02:50:00|13491.2|13489.2|13491.7|13489.7|13494.5|13492.5|13491.2|13489.2|151
1660877700000|2022-08-19 02:55:00|13491.5|13489.5|13496.8|13494.8|13497|13495|13491.3|13489.3|149
1660878000000|2022-08-19 03:00:00|13496.9|13494.9|13495.3|13493.3|13498.9|13496.9|13494.8|13492.8|232
1660878300000|2022-08-19 03:05:00|13494.3|13492.3|13494|13492|13496.2|13494.2|13492.4|13490.4|170
1660878600000|2022-08-19 03:10:00|13494.2|13492.2|13495|13493|13496.2|13494.2|13494.2|13492.2|70
1660878900000|2022-08-19 03:15:00|13494.9|13492.9|13494.8|13492.8|13496.9|13494.9|13494.3|13492.3|98
1660879200000|2022-08-19 03:20:00|13494.9|13492.9|13493.7|13491.7|13498|13496|13493.3|13491.3|135
1660879500000|2022-08-19 03:25:00|13493.8|13491.8|13491.3|13489.3|13495.4|13493.4|13490.5|13488.5|105
1660879800000|2022-08-19 03:30:00|13491.2|13489.2|13484|13482|13491.4|13489.4|13478.8|13476.8|505
1660880100000|2022-08-19 03:35:00|13484.2|13482.2|13486|13484|13486.3|13484.3|13483.3|13481.3|136
1660880400000|2022-08-19 03:40:00|13485.9|13483.9|13483.3|13481.3|13486.5|13484.5|13482.2|13480.2|112
1660880700000|2022-08-19 03:45:00|13483.5|13481.5|13482.3|13480.3|13485.3|13483.3|13479.2|13477.2|152
1660881000000|2022-08-19 03:50:00|13482.2|13480.2|13479|13477|13484|13482|13478.5|13476.5|125
1660881300000|2022-08-19 03:55:00|13479.2|13477.2|13478.7|13476.7|13481.2|13479.2|13477|13475|193
1660881600000|2022-08-19 04:00:00|13478.8|13476.8|13475|13473|13478.8|13476.8|13474.5|13472.5|148
1660881900000|2022-08-19 04:05:00|13475.2|13473.2|13475.5|13473.5|13478|13476|13474.8|13472.8|96
1660882200000|2022-08-19 04:10:00|13475.4|13473.4|13476.7|13474.7|13478|13476|13474.5|13472.5|61
1660882500000|2022-08-19 04:15:00|13476.8|13474.8|13479.9|13477.9|13480.5|13478.5|13476.8|13474.8|107
1660882800000|2022-08-19 04:20:00|13480|13478|13480.3|13478.3|13481.9|13479.9|13479|13477|117
1660883100000|2022-08-19 04:25:00|13480.2|13478.2|13479.2|13477.2|13481.4|13479.4|13478.7|13476.7|112
1660883400000|2022-08-19 04:30:00|13479.4|13477.4|13481.4|13479.4|13481.5|13479.5|13479|13477|61
1660883700000|2022-08-19 04:35:00|13481.3|13479.3|13471.7|13469.7|13481.4|13479.4|13469.5|13467.5|257
1660884000000|2022-08-19 04:40:00|13471.8|13469.8|13471.4|13469.4|13474|13472|13468.3|13466.3|225
1660884300000|2022-08-19 04:45:00|13471.5|13469.5|13470|13468|13472.5|13470.5|13469|13467|97
1660884600000|2022-08-19 04:50:00|13470.2|13468.2|13471.7|13469.7|13472.8|13470.8|13469.8|13467.8|81
1660884900000|2022-08-19 04:55:00|13471.5|13469.5|13471.3|13469.3|13474.3|13472.3|13469.2|13467.2|169
1660885200000|2022-08-19 05:00:00|13471.4|13469.4|13465.8|13463.8|13473.5|13471.5|13465.3|13463.3|277
1660885500000|2022-08-19 05:05:00|13465.7|13463.7|13466|13464|13466.7|13464.7|13462.2|13460.2|407
1660885800000|2022-08-19 05:10:00|13465.9|13463.9|13464.8|13462.8|13467|13465|13462.5|13460.5|170
1660886100000|2022-08-19 05:15:00|13464.7|13462.7|13466.3|13464.3|13468.8|13466.8|13463.9|13461.9|176
1660886400000|2022-08-19 05:20:00|13466.2|13464.2|13462.8|13460.8|13467.4|13465.4|13459.4|13457.4|319
1660886700000|2022-08-19 05:25:00|13462.9|13460.9|13460.2|13458.2|13464.5|13462.5|13456.5|13454.5|380
1660887000000|2022-08-19 05:30:00|13460.3|13458.3|13454.7|13452.7|13462.2|13460.2|13454|13452|308
1660887300000|2022-08-19 05:35:00|13454.9|13452.9|13451.7|13449.7|13455.4|13453.4|13447.3|13445.3|508
1660887600000|2022-08-19 05:40:00|13451.8|13449.8|13452|13450|13455.3|13453.3|13450.4|13448.4|276
1660887900000|2022-08-19 05:45:00|13451.9|13449.9|13459|13457|13459.5|13457.5|13451.7|13449.7|228
1660888200000|2022-08-19 05:50:00|13459.8|13457.8|13464.8|13462.8|13467.2|13465.2|13459.8|13457.8|377
1660888500000|2022-08-19 05:55:00|13464.7|13462.7|13460.2|13458.2|13466|13464|13460|13458|185
1660888800000|2022-08-19 06:00:00|13460|13458|13458.8|13456.8|13462.7|13460.7|13455.7|13453.7|480
1660889100000|2022-08-19 06:05:00|13458.7|13456.7|13453.9|13451.9|13461.4|13459.4|13453.9|13451.9|217
1660889400000|2022-08-19 06:10:00|13454|13452|13450.5|13448.5|13457.3|13455.3|13449.9|13447.9|295
1660889700000|2022-08-19 06:15:00|13450.7|13448.7|13447.9|13445.9|13452|13450|13445.9|13443.9|442
1660890000000|2022-08-19 06:20:00|13448|13446|13446|13444|13450.5|13448.5|13444.5|13442.5|305
1660890300000|2022-08-19 06:25:00|13445.9|13443.9|13444.3|13442.3|13449.5|13447.5|13441.2|13439.2|401
1660890600000|2022-08-19 06:30:00|13444.2|13442.2|13435.9|13433.9|13445.7|13443.7|13430.9|13428.9|804
1660890900000|2022-08-19 06:35:00|13435.8|13433.8|13425.3|13423.3|13439.5|13437.5|13420|13418|1274
1660891200000|2022-08-19 06:40:00|13425.2|13423.2|13422.4|13420.4|13426.5|13424.5|13414.3|13412.3|1011
1660891500000|2022-08-19 06:45:00|13422.3|13420.3|13416.2|13414.2|13423|13421|13412.2|13410.2|642
1660891800000|2022-08-19 06:50:00|13416|13414|13415.2|13413.2|13422.8|13420.8|13412.8|13410.8|699
1660892100000|2022-08-19 06:55:00|13414.9|13412.9|13411.4|13409.4|13417.5|13415.5|13405.4|13403.4|961
1660892400000|2022-08-19 07:00:00|13410.2|13408.2|13414.2|13412.2|13416.8|13414.8|13403.9|13401.9|1191
1660892700000|2022-08-19 07:05:00|13414.9|13412.9|13417.8|13415.8|13422.8|13420.8|13413.4|13411.4|931
1660893000000|2022-08-19 07:10:00|13417.9|13415.9|13424.4|13422.4|13429.5|13427.5|13417.2|13415.2|1042
1660893300000|2022-08-19 07:15:00|13424.5|13422.5|13427.9|13425.9|13431.9|13429.9|13419.7|13417.7|764
1660893600000|2022-08-19 07:20:00|13427.8|13425.8|13428.4|13426.4|13431|13429|13422|13420|532
1660893900000|2022-08-19 07:25:00|13428.3|13426.3|13428|13426|13428.3|13426.3|13420.3|13418.3|441
1660894200000|2022-08-19 07:30:00|13428.2|13426.2|13430.3|13428.3|13435.7|13433.7|13426.8|13424.8|699
1660894500000|2022-08-19 07:35:00|13430.4|13428.4|13425.5|13423.5|13432.2|13430.2|13423.3|13421.3|559
1660894800000|2022-08-19 07:40:00|13425.4|13423.4|13429.5|13427.5|13433.9|13431.9|13424.4|13422.4|401
1660895100000|2022-08-19 07:45:00|13429.4|13427.4|13422.2|13420.2|13432.3|13430.3|13421.7|13419.7|404
1660895400000|2022-08-19 07:50:00|13422.4|13420.4|13424.3|13422.3|13425.9|13423.9|13415.9|13413.9|581
1660895700000|2022-08-19 07:55:00|13423.9|13421.9|13421.5|13419.5|13430.5|13428.5|13421.5|13419.5|573
1660896000000|2022-08-19 08:00:00|13421.4|13419.4|13419.5|13417.5|13432.2|13430.2|13418.9|13416.9|601
1660896300000|2022-08-19 08:05:00|13419.7|13417.7|13407.3|13405.3|13420.3|13418.3|13405.8|13403.8|1134
1660896600000|2022-08-19 08:10:00|13407.4|13405.4|13400.4|13398.4|13407.4|13405.4|13398.8|13396.8|1065
1660896900000|2022-08-19 08:15:00|13400.3|13398.3|13393.8|13391.8|13401.7|13399.7|13386.4|13384.4|1584
1660897200000|2022-08-19 08:20:00|13393.9|13391.9|13376.7|13374.7|13395.7|13393.7|13371.3|13369.3|1921
1660897500000|2022-08-19 08:25:00|13376.9|13374.9|13375.3|13373.3|13377.4|13375.4|13369.8|13367.8|1099
1660897800000|2022-08-19 08:30:00|13374.9|13372.9|13352|13350|13374.9|13372.9|13350|13348|1962
1660898100000|2022-08-19 08:35:00|13352.3|13350.3|13360.5|13358.5|13361.8|13359.8|13351.4|13349.4|1242
1660898400000|2022-08-19 08:40:00|13359.8|13357.8|13364.4|13362.4|13366.3|13364.3|13359.3|13357.3|730
1660898700000|2022-08-19 08:45:00|13364.3|13362.3|13367.8|13365.8|13372.8|13370.8|13363.8|13361.8|788
1660899000000|2022-08-19 08:50:00|13367.9|13365.9|13367.5|13365.5|13368.9|13366.9|13361.5|13359.5|657
1660899300000|2022-08-19 08:55:00|13367.4|13365.4|13375.8|13373.8|13376.9|13374.9|13365|13363|673
1660899600000|2022-08-19 09:00:00|13375.4|13373.4|13376.5|13374.5|13376.5|13374.5|13369.5|13367.5|516
1660899900000|2022-08-19 09:05:00|13375.7|13373.7|13375|13373|13377.7|13375.7|13371.5|13369.5|437
1660900200000|2022-08-19 09:10:00|13374.9|13372.9|13379.7|13377.7|13380.8|13378.8|13369.9|13367.9|746
1660900500000|2022-08-19 09:15:00|13379.5|13377.5|13383.7|13381.7|13387|13385|13378.5|13376.5|912
1660900800000|2022-08-19 09:20:00|13383.2|13381.2|13378.5|13376.5|13385.4|13383.4|13376.4|13374.4|591
1660901100000|2022-08-19 09:25:00|13378.7|13376.7|13381.9|13379.9|13384.3|13382.3|13378.3|13376.3|349
1660901400000|2022-08-19 09:30:00|13381.8|13379.8|13382.2|13380.2|13384.8|13382.8|13379|13377|289
1660901700000|2022-08-19 09:35:00|13382.3|13380.3|13391|13389|13392.4|13390.4|13381.9|13379.9|576
1660902000000|2022-08-19 09:40:00|13391.2|13389.2|13392.2|13390.2|13400.3|13398.3|13389.9|13387.9|1125
1660902300000|2022-08-19 09:45:00|13392|13390|13387.5|13385.5|13395.9|13393.9|13385.8|13383.8|831
1660902600000|2022-08-19 09:50:00|13387|13385|13380.9|13378.9|13387.3|13385.3|13376.7|13374.7|750
1660902900000|2022-08-19 09:55:00|13380.5|13378.5|13373.3|13371.3|13382.9|13380.9|13371.5|13369.5|587
1660903200000|2022-08-19 10:00:00|13373.2|13371.2|13369.4|13367.4|13376|13374|13367|13365|758
1660903500000|2022-08-19 10:05:00|13369.8|13367.8|13364.2|13362.2|13372.5|13370.5|13361.8|13359.8|715
1660903800000|2022-08-19 10:10:00|13364|13362|13368.8|13366.8|13374|13372|13363.4|13361.4|607
1660904100000|2022-08-19 10:15:00|13368.9|13366.9|13381.3|13379.3|13381.3|13379.3|13367.5|13365.5|535
1660904400000|2022-08-19 10:20:00|13381.2|13379.2|13380.8|13378.8|13386.3|13384.3|13379.5|13377.5|517
1660904700000|2022-08-19 10:25:00|13380.7|13378.7|13380.2|13378.2|13383.8|13381.8|13375.9|13373.9|533
1660905000000|2022-08-19 10:30:00|13380.3|13378.3|13370.8|13368.8|13383.2|13381.2|13370.7|13368.7|550
1660905300000|2022-08-19 10:35:00|13370.9|13368.9|13359|13357|13376.4|13374.4|13358.2|13356.2|1117
1660905600000|2022-08-19 10:40:00|13358.9|13356.9|13344.7|13342.7|13365.5|13363.5|13342.2|13340.2|1721
1660905900000|2022-08-19 10:45:00|13344.5|13342.5|13341.8|13339.8|13347.8|13345.8|13338.8|13336.8|926
1660906200000|2022-08-19 10:50:00|13342.4|13340.4|13344.5|13342.5|13348.8|13346.8|13337|13335|943
1660906500000|2022-08-19 10:55:00|13344.7|13342.7|13352.3|13350.3|13353.8|13351.8|13340.7|13338.7|846
1660906800000|2022-08-19 11:00:00|13351.2|13349.2|13354|13352|13361.8|13359.8|13351|13349|1216
1660907100000|2022-08-19 11:05:00|13354.2|13352.2|13357|13355|13358.5|13356.5|13341.5|13339.5|910
1660907400000|2022-08-19 11:10:00|13357.2|13355.2|13360.3|13358.3|13360.3|13358.3|13353.8|13351.8|554
1660907700000|2022-08-19 11:15:00|13360.4|13358.4|13354.9|13352.9|13363.5|13361.5|13353|13351|636
1660908000000|2022-08-19 11:20:00|13355.3|13353.3|13366.2|13364.2|13366.9|13364.9|13355|13353|864
1660908300000|2022-08-19 11:25:00|13366.3|13364.3|13360.3|13358.3|13366.3|13364.3|13359|13357|659
1660908600000|2022-08-19 11:30:00|13360.4|13358.4|13351|13349|13367.9|13365.9|13349|13347|1068
1660908900000|2022-08-19 11:35:00|13350.9|13348.9|13352.7|13350.7|13353.5|13351.5|13345.4|13343.4|725
1660909200000|2022-08-19 11:40:00|13352|13350|13360.5|13358.5|13360.7|13358.7|13346.8|13344.8|694
1660909500000|2022-08-19 11:45:00|13360.7|13358.7|13361.4|13359.4|13364.8|13362.8|13358|13356|638
1660909800000|2022-08-19 11:50:00|13361.5|13359.5|13358.3|13356.3|13364.3|13362.3|13358.3|13356.3|437
1660910100000|2022-08-19 11:55:00|13357.5|13355.5|13370|13368|13370.5|13368.5|13354.2|13352.2|1176
1660910400000|2022-08-19 12:00:00|13370.2|13368.2|13374.5|13372.5|13374.5|13372.5|13363.7|13361.7|1330
1660910700000|2022-08-19 12:05:00|13374.4|13372.4|13367.7|13365.7|13375.2|13373.2|13364.8|13362.8|1274
1660911000000|2022-08-19 12:10:00|13367.8|13365.8|13359.3|13357.3|13368.5|13366.5|13353.7|13351.7|1537
1660911300000|2022-08-19 12:15:00|13358.5|13356.5|13364.2|13362.2|13364.9|13362.9|13357|13355|891
1660911600000|2022-08-19 12:20:00|13364.5|13362.5|13349|13347|13365.8|13363.8|13346.3|13344.3|1799
1660911900000|2022-08-19 12:25:00|13349.2|13347.2|13354|13352|13354.3|13352.3|13341.2|13339.2|1129
1660912200000|2022-08-19 12:30:00|13352.8|13350.8|13350.5|13348.5|13355.3|13353.3|13345.9|13343.9|911
1660912500000|2022-08-19 12:35:00|13350.7|13348.7|13358.4|13356.4|13359.7|13357.7|13349.4|13347.4|1289
1660912800000|2022-08-19 12:40:00|13358.5|13356.5|13358.5|13356.5|13366.5|13364.5|13358.4|13356.4|1015
1660913100000|2022-08-19 12:45:00|13358.7|13356.7|13358.4|13356.4|13365.4|13363.4|13357.7|13355.7|784
1660913400000|2022-08-19 12:50:00|13358.5|13356.5|13368|13366|13372|13370|13357.5|13355.5|1599
1660913700000|2022-08-19 12:55:00|13368.2|13366.2|13359.7|13357.7|13370.4|13368.4|13355.8|13353.8|1302
1660914000000|2022-08-19 13:00:00|13359.8|13357.8|13348.5|13346.5|13370.4|13368.4|13348.5|13346.5|2191
1660914300000|2022-08-19 13:05:00|13348.9|13346.9|13358.4|13356.4|13359.8|13357.8|13347.2|13345.2|1406
1660914600000|2022-08-19 13:10:00|13358.9|13356.9|13363.9|13361.9|13364.2|13362.2|13350|13348|1226
1660914900000|2022-08-19 13:15:00|13364.2|13362.2|13368.4|13366.4|13369.2|13367.2|13361|13359|1286
1660915200000|2022-08-19 13:20:00|13368.3|13366.3|13380.2|13378.2|13381.4|13379.4|13365|13363|2655
1660915500000|2022-08-19 13:25:00|13380.8|13378.8|13378.2|13376.2|13390.5|13388.5|13373.9|13371.9|5627
1660915800000|2022-08-19 13:30:00|13377.7|13376.7|13374|13373|13403.2|13402.2|13366.8|13365.8|19821
1660916100000|2022-08-19 13:35:00|13379.8|13378.8|13357.5|13356.5|13389.3|13388.3|13346.2|13345.2|13989
1660916400000|2022-08-19 13:40:00|13357.4|13356.4|13322.5|13321.5|13361.4|13360.4|13319.4|13318.4|12621
1660916700000|2022-08-19 13:45:00|13323.2|13322.2|13305.4|13304.4|13327|13326|13302.5|13301.5|12413
1660917000000|2022-08-19 13:50:00|13306.2|13305.2|13286.2|13285.2|13306.7|13305.7|13283.8|13282.8|12249
1660917300000|2022-08-19 13:55:00|13285.4|13284.4|13287.2|13286.2|13299.5|13298.5|13279.3|13278.3|11884
1660917600000|2022-08-19 14:00:00|13286.3|13285.3|13291.2|13290.2|13300.9|13299.9|13273.7|13272.7|13058
1660917900000|2022-08-19 14:05:00|13292|13291|13270.9|13269.9|13304.2|13303.2|13270.9|13269.9|10570
1660918200000|2022-08-19 14:10:00|13271.3|13270.3|13268.4|13267.4|13285.4|13284.4|13266.8|13265.8|9155
1660918500000|2022-08-19 14:15:00|13268.7|13267.7|13277.2|13276.2|13284.2|13283.2|13264|13263|8116
1660918800000|2022-08-19 14:20:00|13277.4|13276.4|13278.3|13277.3|13297.6|13296.6|13269.4|13268.4|8174
1660919100000|2022-08-19 14:25:00|13277.8|13276.8|13278.1|13277.1|13281.6|13280.6|13264.4|13263.4|8108
1660919400000|2022-08-19 14:30:00|13279.1|13278.1|13270.1|13269.1|13290.9|13289.9|13269.4|13268.4|7125
1660919700000|2022-08-19 14:35:00|13269.9|13268.9|13274.8|13273.8|13278.1|13277.1|13265.8|13264.8|5954
1660920000000|2022-08-19 14:40:00|13274.2|13273.2|13282.8|13281.8|13288.2|13287.2|13260.6|13259.6|9073
1660920300000|2022-08-19 14:45:00|13283.1|13282.1|13284.3|13283.3|13292.1|13291.1|13277.8|13276.8|6349
1660920600000|2022-08-19 14:50:00|13284.1|13283.1|13263.1|13262.1|13284.4|13283.4|13255.4|13254.4|9849
1660920900000|2022-08-19 14:55:00|13262.8|13261.8|13247.3|13246.3|13268.3|13267.3|13245.9|13244.9|9328
1660921200000|2022-08-19 15:00:00|13247.1|13246.1|13248.2|13247.2|13259.1|13258.1|13245.1|13244.1|6771
1660921500000|2022-08-19 15:05:00|13248.4|13247.4|13237.1|13236.1|13259.7|13258.7|13235.9|13234.9|9557
1660921800000|2022-08-19 15:10:00|13236.8|13235.8|13241.1|13240.1|13244.6|13243.6|13230.1|13229.1|7205
1660922100000|2022-08-19 15:15:00|13240.9|13239.9|13245.8|13244.8|13247.3|13246.3|13236.1|13235.1|4996
1660922400000|2022-08-19 15:20:00|13245.6|13244.6|13248.1|13247.1|13249.2|13248.2|13238.1|13237.1|4511
1660922700000|2022-08-19 15:25:00|13247.9|13246.9|13248.6|13247.6|13251.3|13250.3|13235.8|13234.8|6074
1660923000000|2022-08-19 15:30:00|13249.2|13248.2|13240.3|13239.3|13251.9|13250.9|13233.7|13232.7|6430
1660923300000|2022-08-19 15:35:00|13240.2|13239.2|13250.6|13249.6|13257.6|13256.6|13239.3|13238.3|6494
1660923600000|2022-08-19 15:40:00|13250.8|13249.8|13256.3|13255.3|13263.8|13262.8|13246.8|13245.8|5172
1660923900000|2022-08-19 15:45:00|13256.1|13255.1|13270.7|13269.7|13281.3|13280.3|13254.4|13253.4|7422
1660924200000|2022-08-19 15:50:00|13270.8|13269.8|13257.8|13256.8|13278.7|13277.7|13257.8|13256.8|6924
1660924500000|2022-08-19 15:55:00|13258.1|13257.1|13250.8|13249.8|13259.1|13258.1|13249.6|13248.6|4791
1660924800000|2022-08-19 16:00:00|13250.6|13249.6|13247.8|13246.8|13252.6|13251.6|13241.2|13240.2|5142
1660925100000|2022-08-19 16:05:00|13247.9|13246.9|13240.3|13239.3|13252.3|13251.3|13238.6|13237.6|3708
1660925400000|2022-08-19 16:10:00|13240.8|13239.8|13258.6|13257.6|13262.4|13261.4|13239.6|13238.6|4664
1660925700000|2022-08-19 16:15:00|13258.8|13257.8|13263.3|13262.3|13272.3|13271.3|13258.8|13257.8|3544
1660926000000|2022-08-19 16:20:00|13263.1|13262.1|13262.6|13261.6|13270.1|13269.1|13258.6|13257.6|2926
1660926300000|2022-08-19 16:25:00|13262.1|13261.1|13253.8|13252.8|13263.6|13262.6|13249.1|13248.1|3684
1660926600000|2022-08-19 16:30:00|13254.1|13253.1|13261.6|13260.6|13261.6|13260.6|13247.6|13246.6|3772
1660926900000|2022-08-19 16:35:00|13261.9|13260.9|13277.3|13276.3|13279.1|13278.1|13258.6|13257.6|5734
1660927200000|2022-08-19 16:40:00|13277.1|13276.1|13279.3|13278.3|13280.6|13279.6|13266|13265|4332
1660927500000|2022-08-19 16:45:00|13279.1|13278.1|13267.8|13266.8|13287.4|13286.4|13267.8|13266.8|4906
1660927800000|2022-08-19 16:50:00|13268|13267|13276.9|13275.9|13277.4|13276.4|13267.9|13266.9|3418
1660928100000|2022-08-19 16:55:00|13276.8|13275.8|13277.6|13276.6|13292.6|13291.6|13276.8|13275.8|5094
1660928400000|2022-08-19 17:00:00|13277.8|13276.8|13287.8|13286.8|13291.1|13290.1|13274.6|13273.6|3182
1660928700000|2022-08-19 17:05:00|13287.6|13286.6|13274.6|13273.6|13290.1|13289.1|13269.1|13268.1|3733
1660929000000|2022-08-19 17:10:00|13274.5|13273.5|13262.5|13261.5|13277.5|13276.5|13259.9|13258.9|4699
1660929300000|2022-08-19 17:15:00|13262.9|13261.9|13260.4|13259.4|13272.4|13271.4|13259.5|13258.5|3408
1660929600000|2022-08-19 17:20:00|13260.5|13259.5|13252|13251|13263.1|13262.1|13251.4|13250.4|3587
1660929900000|2022-08-19 17:25:00|13251.9|13250.9|13244.1|13243.1|13253.9|13252.9|13242.8|13241.8|3781
1660930200000|2022-08-19 17:30:00|13243.1|13242.1|13228.4|13227.4|13243.6|13242.6|13212.1|13211.1|9019
1660930500000|2022-08-19 17:35:00|13228.5|13227.5|13224.4|13223.4|13228.9|13227.9|13219.5|13218.5|2929
1660930800000|2022-08-19 17:40:00|13224.1|13223.1|13232.9|13231.9|13236.1|13235.1|13223.6|13222.6|3377
1660931100000|2022-08-19 17:45:00|13231.6|13230.6|13242.1|13241.1|13242.5|13241.5|13230.5|13229.5|3027
1660931400000|2022-08-19 17:50:00|13242|13241|13254.4|13253.4|13255.3|13254.3|13239.8|13238.8|4058
1660931700000|2022-08-19 17:55:00|13254.3|13253.3|13255.8|13254.8|13262|13261|13250.4|13249.4|3915
1660932000000|2022-08-19 18:00:00|13255.9|13254.9|13254.4|13253.4|13259.3|13258.3|13249.9|13248.9|4014
1660932300000|2022-08-19 18:05:00|13254.3|13253.3|13253.8|13252.8|13257.9|13256.9|13246.6|13245.6|3721
1660932600000|2022-08-19 18:10:00|13253.9|13252.9|13236.6|13235.6|13256.3|13255.3|13236.4|13235.4|5067
1660932900000|2022-08-19 18:15:00|13236.4|13235.4|13231.6|13230.6|13239.4|13238.4|13230.6|13229.6|3450
1660933200000|2022-08-19 18:20:00|13231.9|13230.9|13238.1|13237.1|13239.6|13238.6|13228.8|13227.8|3685
1660933500000|2022-08-19 18:25:00|13238.3|13237.3|13241.6|13240.6|13244|13243|13231.5|13230.5|3561
1660933800000|2022-08-19 18:30:00|13241.9|13240.9|13249.9|13248.9|13254.1|13253.1|13233.4|13232.4|4645
1660934100000|2022-08-19 18:35:00|13249.8|13248.8|13238.9|13237.9|13251.6|13250.6|13236.9|13235.9|4024
1660934400000|2022-08-19 18:40:00|13238.6|13237.6|13247|13246|13250.5|13249.5|13233|13232|4424
1660934700000|2022-08-19 18:45:00|13246.9|13245.9|13250.6|13249.6|13254.1|13253.1|13241.9|13240.9|2743
1660935000000|2022-08-19 18:50:00|13251.1|13250.1|13236.6|13235.6|13253.5|13252.5|13233.9|13232.9|3427
1660935300000|2022-08-19 18:55:00|13236.8|13235.8|13232.4|13231.4|13241.4|13240.4|13225.4|13224.4|4413
1660935600000|2022-08-19 19:00:00|13232.9|13231.9|13220.3|13219.3|13235.6|13234.6|13218.1|13217.1|5063
1660935900000|2022-08-19 19:05:00|13220.6|13219.6|13215.5|13214.5|13223|13222|13211.1|13210.1|5894
1660936200000|2022-08-19 19:10:00|13216.1|13215.1|13242.6|13241.6|13243.6|13242.6|13215.9|13214.9|7256
1660936500000|2022-08-19 19:15:00|13242.9|13241.9|13243.5|13242.5|13251.6|13250.6|13236|13235|6370
1660936800000|2022-08-19 19:20:00|13243.2|13242.2|13246.6|13245.6|13252.1|13251.1|13239.2|13238.2|4114
1660937100000|2022-08-19 19:25:00|13246.4|13245.4|13252.9|13251.9|13254.7|13253.7|13243.6|13242.6|4479
1660937400000|2022-08-19 19:30:00|13253.4|13252.4|13256.7|13255.7|13268.2|13267.2|13245.6|13244.6|7055
1660937700000|2022-08-19 19:35:00|13256.9|13255.9|13251.4|13250.4|13262.4|13261.4|13249|13248|5576
1660938000000|2022-08-19 19:40:00|13251.1|13250.1|13252.6|13251.6|13255.9|13254.9|13240.1|13239.1|6192
1660938300000|2022-08-19 19:45:00|13252.7|13251.7|13248|13247|13255.4|13254.4|13237.7|13236.7|4482
1660938600000|2022-08-19 19:50:00|13252.5|13251.5|13247.9|13246.9|13268.7|13267.7|13243.5|13242.5|10303
1660938900000|2022-08-19 19:55:00|13248.7|13247.7|13244.1|13243.1|13254.6|13253.6|13242.4|13241.4|15187
1660939200000|2022-08-19 20:00:00|13244.6|13242.6|13241.9|13239.9|13247.4|13245.4|13237.4|13235.4|6197
1660939500000|2022-08-19 20:05:00|13241.7|13239.7|13243.5|13241.5|13244.2|13242.2|13240|13238|1632
1660939800000|2022-08-19 20:10:00|13243.4|13241.4|13240.7|13238.7|13244.6|13242.6|13239.4|13237.4|1415
1660940100000|2022-08-19 20:15:00|13240.6|13238.6|13239.5|13237.5|13241.6|13239.6|13238.2|13236.2|444
1660940400000|2022-08-19 20:20:00|13239|13237|13236|13234|13240.2|13238.2|13236|13234|359
1660940700000|2022-08-19 20:25:00|13236.1|13234.1|13236.2|13234.2|13237|13235|13234.2|13232.2|288
1660941000000|2022-08-19 20:30:00|13236.4|13234.4|13233|13231|13237.6|13235.6|13232.7|13230.7|342
1660941300000|2022-08-19 20:35:00|13233.1|13231.1|13234.9|13232.9|13236.6|13234.6|13233|13231|268
1660941600000|2022-08-19 20:40:00|13235|13233|13235.6|13233.6|13236|13234|13233.2|13231.2|392
1660941900000|2022-08-19 20:45:00|13235.7|13233.7|13233.4|13231.4|13238.9|13236.9|13233.2|13231.2|572
1660942200000|2022-08-19 20:50:00|13233.2|13231.2|13230.6|13228.6|13233.5|13231.5|13229.2|13227.2|563
1660942500000|2022-08-19 20:55:00|13230.5|13228.5|13233.3|13228.3|13236.4|13234.4|13229.7|13227.7|565
1660942800000|2022-08-19 21:00:00|13233.2|13228.2|13233.2|13228.2|13233.2|13228.2|13233.2|13228.2|0
1661119200000|2022-08-21 22:00:00|13181.1|13179.1|13172.2|13170.2|13194.9|13192.9|13159.6|13157.6|2038
1661119500000|2022-08-21 22:05:00|13172.4|13170.4|13169.1|13167.1|13174.5|13172.5|13161.5|13159.5|589
1661119800000|2022-08-21 22:10:00|13169.2|13167.2|13175.1|13173.1|13176.2|13174.2|13164.2|13162.2|551
1661120100000|2022-08-21 22:15:00|13175.2|13173.2|13173.6|13171.6|13178.5|13176.5|13166.1|13164.1|411
1661120400000|2022-08-21 22:20:00|13174.1|13172.1|13172.1|13170.1|13176|13174|13171.2|13169.2|284
1661120700000|2022-08-21 22:25:00|13172.2|13170.2|13179.6|13177.6|13183.6|13181.6|13172.2|13170.2|449
1661121000000|2022-08-21 22:30:00|13179.7|13177.7|13184|13182|13187.1|13185.1|13179.7|13177.7|399
1661121300000|2022-08-21 22:35:00|13183.9|13181.9|13180.4|13178.4|13188|13186|13178.1|13176.1|322
1661121600000|2022-08-21 22:40:00|13180.2|13178.2|13183.1|13181.1|13185.2|13183.2|13180.2|13178.2|141
1661121900000|2022-08-21 22:45:00|13183.6|13181.6|13184.2|13182.2|13185.2|13183.2|13181.7|13179.7|117
1661122200000|2022-08-21 22:50:00|13184.1|13182.1|13188.4|13186.4|13188.4|13186.4|13184.1|13182.1|206
1661122500000|2022-08-21 22:55:00|13189|13187|13180.5|13178.5|13189.6|13187.6|13180.2|13178.2|279
1661122800000|2022-08-21 23:00:00|13180.4|13178.4|13185.6|13183.6|13186.6|13184.6|13179.2|13177.2|247
1661123100000|2022-08-21 23:05:00|13185.5|13183.5|13188.9|13186.9|13192.2|13190.2|13185.1|13183.1|335
1661123400000|2022-08-21 23:10:00|13188.7|13186.7|13187.5|13185.5|13193.2|13191.2|13185|13183|255
1661123700000|2022-08-21 23:15:00|13187.4|13185.4|13190.6|13188.6|13192.2|13190.2|13187.4|13185.4|162
1661124000000|2022-08-21 23:20:00|13190.7|13188.7|13185|13183|13191.4|13189.4|13184.9|13182.9|147
1661124300000|2022-08-21 23:25:00|13185.1|13183.1|13180.6|13178.6|13185.1|13183.1|13176.2|13174.2|398
1661124600000|2022-08-21 23:30:00|13179.6|13177.6|13183.7|13181.7|13185.2|13183.2|13176.4|13174.4|311
1661124900000|2022-08-21 23:35:00|13183.6|13181.6|13180.5|13178.5|13184.1|13182.1|13176.7|13174.7|214
1661125200000|2022-08-21 23:40:00|13179.2|13177.2|13178.4|13176.4|13185.6|13183.6|13175.5|13173.5|308
1661125500000|2022-08-21 23:45:00|13178.2|13176.2|13170.1|13168.1|13179.2|13177.2|13168.7|13166.7|322
1661125800000|2022-08-21 23:50:00|13170|13168|13165.9|13163.9|13173.4|13171.4|13165.7|13163.7|446
1661126100000|2022-08-21 23:55:00|13165.7|13163.7|13169.2|13167.2|13170.1|13168.1|13159.2|13157.2|626
1661126400000|2022-08-22 00:00:00|13169.1|13167.1|13169.4|13167.4|13171.5|13169.5|13159.4|13157.4|736
1661126700000|2022-08-22 00:05:00|13169.5|13167.5|13173.6|13171.6|13175.5|13173.5|13169.4|13167.4|428
1661127000000|2022-08-22 00:10:00|13173.7|13171.7|13170.5|13168.5|13174.9|13172.9|13169.5|13167.5|420
1661127300000|2022-08-22 00:15:00|13170.9|13168.9|13173.1|13171.1|13178.6|13176.6|13169.2|13167.2|475
1661127600000|2022-08-22 00:20:00|13173.2|13171.2|13173.6|13171.6|13175.5|13173.5|13171|13169|198
1661127900000|2022-08-22 00:25:00|13173.5|13171.5|13166.2|13164.2|13173.7|13171.7|13162.2|13160.2|521
1661128200000|2022-08-22 00:30:00|13166.1|13164.1|13172.6|13170.6|13174.1|13172.1|13163.2|13161.2|341
1661128500000|2022-08-22 00:35:00|13172.7|13170.7|13174.5|13172.5|13180.2|13178.2|13172.7|13170.7|436
1661128800000|2022-08-22 00:40:00|13173.6|13171.6|13173.6|13171.6|13175.1|13173.1|13169.6|13167.6|206
1661129100000|2022-08-22 00:45:00|13173.2|13171.2|13173.6|13171.6|13174.7|13172.7|13170.5|13168.5|159
1661129400000|2022-08-22 00:50:00|13173.5|13171.5|13171.5|13169.5|13173.6|13171.6|13170.9|13168.9|99
1661129700000|2022-08-22 00:55:00|13171.4|13169.4|13168|13166|13173.7|13171.7|13164.9|13162.9|280
1661130000000|2022-08-22 01:00:00|13167.9|13165.9|13169.2|13167.2|13172.1|13170.1|13166.7|13164.7|243
1661130300000|2022-08-22 01:05:00|13169.5|13167.5|13168.2|13166.2|13171.1|13169.1|13164.9|13162.9|242
1661130600000|2022-08-22 01:10:00|13168.5|13166.5|13172.9|13170.9|13174.2|13172.2|13166.7|13164.7|286
1661130900000|2022-08-22 01:15:00|13172.7|13170.7|13171.7|13169.7|13175.1|13173.1|13168.1|13166.1|368
1661131200000|2022-08-22 01:20:00|13171.9|13169.9|13176.6|13174.6|13185.2|13183.2|13171.9|13169.9|935
1661131500000|2022-08-22 01:25:00|13176.7|13174.7|13184.1|13182.1|13188|13186|13176.1|13174.1|476
1661131800000|2022-08-22 01:30:00|13184|13182|13185.9|13183.9|13187.6|13185.6|13182.5|13180.5|308
1661132100000|2022-08-22 01:35:00|13185.5|13183.5|13182.5|13180.5|13187|13185|13180.2|13178.2|270
1661132400000|2022-08-22 01:40:00|13182.6|13180.6|13180.4|13178.4|13186.2|13184.2|13180.2|13178.2|245
1661132700000|2022-08-22 01:45:00|13180.5|13178.5|13179.2|13177.2|13184|13182|13177.6|13175.6|246
1661133000000|2022-08-22 01:50:00|13179.4|13177.4|13178.4|13176.4|13181.9|13179.9|13177.7|13175.7|185
1661133300000|2022-08-22 01:55:00|13178.2|13176.2|13179.2|13177.2|13182|13180|13176.9|13174.9|169
1661133600000|2022-08-22 02:00:00|13179.4|13177.4|13181.2|13179.2|13182.5|13180.5|13178.6|13176.6|180
1661133900000|2022-08-22 02:05:00|13181.1|13179.1|13184.2|13182.2|13186.2|13184.2|13181.1|13179.1|239
1661134200000|2022-08-22 02:10:00|13184.4|13182.4|13180.1|13178.1|13186.5|13184.5|13180.1|13178.1|181
1661134500000|2022-08-22 02:15:00|13180.2|13178.2|13180.6|13178.6|13183.6|13181.6|13177.7|13175.7|301
1661134800000|2022-08-22 02:20:00|13181.2|13179.2|13181.9|13179.9|13183.9|13181.9|13180.7|13178.7|156
1661135100000|2022-08-22 02:25:00|13181.6|13179.6|13182|13180|13189.5|13187.5|13180.5|13178.5|535
1661135400000|2022-08-22 02:30:00|13181.9|13179.9|13184|13182|13184.7|13182.7|13180.2|13178.2|161
1661135700000|2022-08-22 02:35:00|13183.7|13181.7|13184|13182|13185|13183|13181.4|13179.4|122
1661136000000|2022-08-22 02:40:00|13184.1|13182.1|13181.6|13179.6|13184.4|13182.4|13181.1|13179.1|72
1661136300000|2022-08-22 02:45:00|13181.9|13179.9|13185.7|13183.7|13186.4|13184.4|13181.9|13179.9|123
1661136600000|2022-08-22 02:50:00|13185.9|13183.9|13198|13196|13200|13198|13185.9|13183.9|712
1661136900000|2022-08-22 02:55:00|13198.5|13196.5|13200.9|13198.9|13204.5|13202.5|13197.4|13195.4|471
1661137200000|2022-08-22 03:00:00|13200.6|13198.6|13196.2|13194.2|13202.2|13200.2|13195.6|13193.6|237
1661137500000|2022-08-22 03:05:00|13196.1|13194.1|13198|13196|13198.2|13196.2|13194.6|13192.6|137
1661137800000|2022-08-22 03:10:00|13198.1|13196.1|13197.7|13195.7|13199.5|13197.5|13195.7|13193.7|187
1661138100000|2022-08-22 03:15:00|13197.9|13195.9|13193|13191|13197.9|13195.9|13192.2|13190.2|257
1661138400000|2022-08-22 03:20:00|13193.1|13191.1|13193.6|13191.6|13194.6|13192.6|13190.7|13188.7|181
1661138700000|2022-08-22 03:25:00|13193.7|13191.7|13195|13193|13195.6|13193.6|13191|13189|189
1661139000000|2022-08-22 03:30:00|13194.4|13192.4|13189.1|13187.1|13196|13194|13188.7|13186.7|222
1661139300000|2022-08-22 03:35:00|13189|13187|13189.4|13187.4|13191.4|13189.4|13188.4|13186.4|116
1661139600000|2022-08-22 03:40:00|13189.2|13187.2|13189|13187|13191.5|13189.5|13188.1|13186.1|130
1661139900000|2022-08-22 03:45:00|13188.9|13186.9|13189.2|13187.2|13189.6|13187.6|13185.7|13183.7|147
1661140200000|2022-08-22 03:50:00|13189.4|13187.4|13187.1|13185.1|13189.6|13187.6|13185.5|13183.5|143
1661140500000|2022-08-22 03:55:00|13187|13185|13189|13187|13189.2|13187.2|13186.2|13184.2|82
1661140800000|2022-08-22 04:00:00|13188.6|13186.6|13185.6|13183.6|13189|13187|13185.4|13183.4|132
1661141100000|2022-08-22 04:05:00|13185.9|13183.9|13183.6|13181.6|13186.9|13184.9|13183.6|13181.6|146
1661141400000|2022-08-22 04:10:00|13184|13182|13185.2|13183.2|13187|13185|13182.5|13180.5|167
1661141700000|2022-08-22 04:15:00|13185.4|13183.4|13187|13185|13187.4|13185.4|13182.7|13180.7|98
1661142000000|2022-08-22 04:20:00|13187.1|13185.1|13188.2|13186.2|13188.4|13186.4|13186|13184|75
1661142300000|2022-08-22 04:25:00|13188.1|13186.1|13183.7|13181.7|13188.1|13186.1|13183|13181|78
1661142600000|2022-08-22 04:30:00|13183.6|13181.6|13182.4|13180.4|13185.4|13183.4|13180.9|13178.9|122
1661142900000|2022-08-22 04:35:00|13182.2|13180.2|13183.1|13181.1|13184.1|13182.1|13182|13180|74
1661143200000|2022-08-22 04:40:00|13183.2|13181.2|13178|13176|13183.5|13181.5|13178|13176|218
1661143500000|2022-08-22 04:45:00|13177.9|13175.9|13174.5|13172.5|13180|13178|13172.2|13170.2|352
1661143800000|2022-08-22 04:50:00|13174.6|13172.6|13174.5|13172.5|13176.5|13174.5|13172.5|13170.5|146
1661144100000|2022-08-22 04:55:00|13174.4|13172.4|13172.2|13170.2|13174.7|13172.7|13172.1|13170.1|167
1661144400000|2022-08-22 05:00:00|13172.1|13170.1|13171.6|13169.6|13175.2|13173.2|13167.2|13165.2|395
1661144700000|2022-08-22 05:05:00|13171.2|13169.2|13169|13167|13171.6|13169.6|13164.1|13162.1|360
1661145000000|2022-08-22 05:10:00|13168.9|13166.9|13164.2|13162.2|13171.5|13169.5|13159.5|13157.5|433
1661145300000|2022-08-22 05:15:00|13164.5|13162.5|13173.2|13171.2|13174.5|13172.5|13163.1|13161.1|325
1661145600000|2022-08-22 05:20:00|13173.4|13171.4|13172.7|13170.7|13177.9|13175.9|13171.7|13169.7|374
1661145900000|2022-08-22 05:25:00|13172.9|13170.9|13176.6|13174.6|13176.7|13174.7|13170.9|13168.9|245
1661146200000|2022-08-22 05:30:00|13176.9|13174.9|13174|13172|13179.1|13177.1|13173.6|13171.6|269
1661146500000|2022-08-22 05:35:00|13173.9|13171.9|13168.7|13166.7|13173.9|13171.9|13168.1|13166.1|232
1661146800000|2022-08-22 05:40:00|13168.9|13166.9|13168.9|13166.9|13171.1|13169.1|13168.1|13166.1|99
1661147100000|2022-08-22 05:45:00|13168.7|13166.7|13167.2|13165.2|13171.1|13169.1|13166.2|13164.2|149
1661147400000|2022-08-22 05:50:00|13167.1|13165.1|13167.7|13165.7|13169|13167|13165.7|13163.7|123
1661147700000|2022-08-22 05:55:00|13168|13166|13167.4|13165.4|13170|13168|13164.9|13162.9|180
1661148000000|2022-08-22 06:00:00|13167.5|13165.5|13158|13156|13171|13169|13149|13147|1129
1661148300000|2022-08-22 06:05:00|13158.6|13156.6|13147.1|13145.1|13159|13157|13142.7|13140.7|1055
1661148600000|2022-08-22 06:10:00|13147|13145|13148|13146|13152.2|13150.2|13141.7|13139.7|631
1661148900000|2022-08-22 06:15:00|13147.9|13145.9|13156.4|13154.4|13158.6|13156.6|13143.2|13141.2|466
1661149200000|2022-08-22 06:20:00|13156.2|13154.2|13161.7|13159.7|13163|13161|13155.9|13153.9|403
1661149500000|2022-08-22 06:25:00|13161.9|13159.9|13155|13153|13163|13161|13152.2|13150.2|432
1661149800000|2022-08-22 06:30:00|13154.9|13152.9|13142.2|13140.2|13157.1|13155.1|13142.2|13140.2|507
1661150100000|2022-08-22 06:35:00|13142.1|13140.1|13136.1|13134.1|13148.7|13146.7|13135.7|13133.7|749
1661150400000|2022-08-22 06:40:00|13136.2|13134.2|13140.9|13138.9|13147.4|13145.4|13136.2|13134.2|477
1661150700000|2022-08-22 06:45:00|13140.7|13138.7|13139.4|13137.4|13145.2|13143.2|13134.2|13132.2|717
1661151000000|2022-08-22 06:50:00|13139.5|13137.5|13142.2|13140.2|13145.6|13143.6|13139.1|13137.1|335
1661151300000|2022-08-22 06:55:00|13142.4|13140.4|13148.7|13146.7|13148.7|13146.7|13140.5|13138.5|390
1661151600000|2022-08-22 07:00:00|13147.9|13145.9|13160|13158|13162.1|13160.1|13140.4|13138.4|1098
1661151900000|2022-08-22 07:05:00|13159.5|13157.5|13153.2|13151.2|13170.7|13168.7|13152.2|13150.2|1113
1661152200000|2022-08-22 07:10:00|13153.1|13151.1|13156.2|13154.2|13161.1|13159.1|13149.4|13147.4|634
1661152500000|2022-08-22 07:15:00|13156|13154|13144|13142|13163|13161|13143.7|13141.7|930
1661152800000|2022-08-22 07:20:00|13143.9|13141.9|13150.7|13148.7|13153.7|13151.7|13142.7|13140.7|749
1661153100000|2022-08-22 07:25:00|13149.9|13147.9|13115.1|13113.1|13151.6|13149.6|13113.5|13111.5|2279
1661153400000|2022-08-22 07:30:00|13115.7|13113.7|13105.5|13103.5|13118.1|13116.1|13104.2|13102.2|1525
1661153700000|2022-08-22 07:35:00|13105.2|13103.2|13112.1|13110.1|13116.5|13114.5|13105|13103|959
1661154000000|2022-08-22 07:40:00|13112.2|13110.2|13099.1|13097.1|13114.6|13112.6|13097.6|13095.6|1121
1661154300000|2022-08-22 07:45:00|13099.2|13097.2|13085.9|13083.9|13103.6|13101.6|13083.9|13081.9|2104
1661154600000|2022-08-22 07:50:00|13085.7|13083.7|13085.2|13083.2|13089.5|13087.5|13075.7|13073.7|2148
1661154900000|2022-08-22 07:55:00|13085.4|13083.4|13089.5|13087.5|13093|13091|13081.5|13079.5|993
1661155200000|2022-08-22 08:00:00|13089.6|13087.6|13064.7|13062.7|13094.2|13092.2|13062.2|13060.2|2091
1661155500000|2022-08-22 08:05:00|13063.2|13061.2|13070.5|13068.5|13076.1|13074.1|13061.2|13059.2|1561
1661155800000|2022-08-22 08:10:00|13070.4|13068.4|13055.5|13053.5|13072.2|13070.2|13052.6|13050.6|2022
1661156100000|2022-08-22 08:15:00|13055.9|13053.9|13062.6|13060.6|13063.6|13061.6|13050.6|13048.6|1407
1661156400000|2022-08-22 08:20:00|13062.4|13060.4|13059.1|13057.1|13068.4|13066.4|13058.5|13056.5|1050
1661156700000|2022-08-22 08:25:00|13059|13057|13062.5|13060.5|13067.5|13065.5|13051.7|13049.7|1337
1661157000000|2022-08-22 08:30:00|13061.9|13059.9|13048|13046|13065.7|13063.7|13047.2|13045.2|1032
1661157300000|2022-08-22 08:35:00|13048.1|13046.1|13050|13048|13055.2|13053.2|13043.4|13041.4|1211
1661157600000|2022-08-22 08:40:00|13050.2|13048.2|13046.1|13044.1|13051.1|13049.1|13035.7|13033.7|1332
1661157900000|2022-08-22 08:45:00|13046|13044|13047.1|13045.1|13050.1|13048.1|13039.2|13037.2|1277
1661158200000|2022-08-22 08:50:00|13047|13045|13046.2|13044.2|13051.4|13049.4|13043.2|13041.2|1080
1661158500000|2022-08-22 08:55:00|13046.4|13044.4|13053|13051|13058|13056|13043.7|13041.7|897
1661158800000|2022-08-22 09:00:00|13053.2|13051.2|13040.5|13038.5|13053.5|13051.5|13039.4|13037.4|777
1661159100000|2022-08-22 09:05:00|13039.7|13037.7|13048.2|13046.2|13049.5|13047.5|13037.6|13035.6|772
1661159400000|2022-08-22 09:10:00|13048|13046|13047.6|13045.6|13056.4|13054.4|13042.9|13040.9|791
1661159700000|2022-08-22 09:15:00|13047.5|13045.5|13055.5|13053.5|13058.6|13056.6|13043.4|13041.4|530
1661160000000|2022-08-22 09:20:00|13055.7|13053.7|13050.4|13048.4|13057.1|13055.1|13046.2|13044.2|575
1661160300000|2022-08-22 09:25:00|13050.5|13048.5|13049.2|13047.2|13051.4|13049.4|13043.6|13041.6|435
1661160600000|2022-08-22 09:30:00|13049.1|13047.1|13032.6|13030.6|13049.1|13047.1|13030.5|13028.5|1477
1661160900000|2022-08-22 09:35:00|13032.7|13030.7|13032.6|13030.6|13040.4|13038.4|13029.2|13027.2|790
1661161200000|2022-08-22 09:40:00|13032.7|13030.7|13034|13032|13036.4|13034.4|13029.5|13027.5|502
1661161500000|2022-08-22 09:45:00|13033.6|13031.6|13047.6|13045.6|13048|13046|13033.6|13031.6|680
1661161800000|2022-08-22 09:50:00|13047.5|13045.5|13053.6|13051.6|13055|13053|13045.9|13043.9|710
1661162100000|2022-08-22 09:55:00|13053.2|13051.2|13050.2|13048.2|13056|13054|13049.7|13047.7|393
1661162400000|2022-08-22 10:00:00|13050.1|13048.1|13055|13053|13058.5|13056.5|13049.4|13047.4|958
1661162700000|2022-08-22 10:05:00|13054.9|13052.9|13064.9|13062.9|13068.2|13066.2|13054.2|13052.2|1146
1661163000000|2022-08-22 10:10:00|13064.1|13062.1|13067.4|13065.4|13075.1|13073.1|13063|13061|1336
1661163300000|2022-08-22 10:15:00|13067.6|13065.6|13070.6|13068.6|13073.4|13071.4|13067.5|13065.5|463
1661163600000|2022-08-22 10:20:00|13070.7|13068.7|13067.7|13065.7|13071|13069|13065.7|13063.7|603
1661163900000|2022-08-22 10:25:00|13067.9|13065.9|13060|13058|13068.1|13066.1|13059.5|13057.5|495
1661164200000|2022-08-22 10:30:00|13060.1|13058.1|13057.2|13055.2|13064.5|13062.5|13053.6|13051.6|669
1661164500000|2022-08-22 10:35:00|13057.1|13055.1|13062.1|13060.1|13064.9|13062.9|13055.6|13053.6|400
1661164800000|2022-08-22 10:40:00|13062.2|13060.2|13050.4|13048.4|13063.1|13061.1|13048.2|13046.2|704
1661165100000|2022-08-22 10:45:00|13050.2|13048.2|13059.7|13057.7|13060.2|13058.2|13046.2|13044.2|620
1661165400000|2022-08-22 10:50:00|13059.9|13057.9|13062.5|13060.5|13064.5|13062.5|13058|13056|473
1661165700000|2022-08-22 10:55:00|13062.6|13060.6|13057.4|13055.4|13065.2|13063.2|13054.5|13052.5|511
1661166000000|2022-08-22 11:00:00|13057|13055|13060.9|13058.9|13068.6|13066.6|13057|13055|827
1661166300000|2022-08-22 11:05:00|13061|13059|13051.5|13049.5|13062|13060|13051.1|13049.1|619
1661166600000|2022-08-22 11:10:00|13051.4|13049.4|13058.6|13056.6|13060.2|13058.2|13051.1|13049.1|521
1661166900000|2022-08-22 11:15:00|13058.5|13056.5|13055.4|13053.4|13063.5|13061.5|13053.4|13051.4|527
1661167200000|2022-08-22 11:20:00|13055.2|13053.2|13059.6|13057.6|13066.9|13064.9|13052.5|13050.5|879
1661167500000|2022-08-22 11:25:00|13059.1|13057.1|13049.1|13047.1|13059.2|13057.2|13044.9|13042.9|952
1661167800000|2022-08-22 11:30:00|13049.2|13047.2|13039.5|13037.5|13049.2|13047.2|13037.7|13035.7|763
1661168100000|2022-08-22 11:35:00|13039.4|13037.4|13045.1|13043.1|13045.6|13043.6|13036.7|13034.7|623
1661168400000|2022-08-22 11:40:00|13045.4|13043.4|13045.9|13043.9|13045.9|13043.9|13037.2|13035.2|626
1661168700000|2022-08-22 11:45:00|13046|13044|13042.2|13040.2|13048.9|13046.9|13040.7|13038.7|795
1661169000000|2022-08-22 11:50:00|13042.1|13040.1|13047|13045|13048.7|13046.7|13038.5|13036.5|839
1661169300000|2022-08-22 11:55:00|13047.1|13045.1|13054.7|13052.7|13057.5|13055.5|13043|13041|874
1661169600000|2022-08-22 12:00:00|13054.6|13052.6|13042.1|13040.1|13054.6|13052.6|13040.9|13038.9|1059
1661169900000|2022-08-22 12:05:00|13042.2|13040.2|13038.5|13036.5|13046|13044|13038.2|13036.2|867
1661170200000|2022-08-22 12:10:00|13038.4|13036.4|13036.6|13034.6|13040.4|13038.4|13033.5|13031.5|1151
1661170500000|2022-08-22 12:15:00|13036.7|13034.7|13045.5|13043.5|13048|13046|13036.2|13034.2|1181
1661170800000|2022-08-22 12:20:00|13045.2|13043.2|13047|13045|13049.5|13047.5|13042.4|13040.4|807
1661171100000|2022-08-22 12:25:00|13047.1|13045.1|13046|13044|13047.5|13045.5|13039|13037|747
1661171400000|2022-08-22 12:30:00|13046.2|13044.2|13049.9|13047.9|13057.9|13055.9|13043.5|13041.5|1524
1661171700000|2022-08-22 12:35:00|13049.5|13047.5|13048.7|13046.7|13054.1|13052.1|13044.5|13042.5|1002
1661172000000|2022-08-22 12:40:00|13048.2|13046.2|13051.6|13049.6|13053.4|13051.4|13046.2|13044.2|819
1661172300000|2022-08-22 12:45:00|13051.9|13049.9|13049.6|13047.6|13055.2|13053.2|13041.4|13039.4|1058
1661172600000|2022-08-22 12:50:00|13049.7|13047.7|13053.5|13051.5|13057.2|13055.2|13045.9|13043.9|998
1661172900000|2022-08-22 12:55:00|13053.4|13051.4|13047.4|13045.4|13056.1|13054.1|13046|13044|851
1661173200000|2022-08-22 13:00:00|13046.9|13044.9|13051.9|13049.9|13053.6|13051.6|13043.4|13041.4|1457
1661173500000|2022-08-22 13:05:00|13052|13050|13056.9|13054.9|13058|13056|13049.4|13047.4|1127
1661173800000|2022-08-22 13:10:00|13057.2|13055.2|13056.4|13054.4|13061.4|13059.4|13050.7|13048.7|1891
1661174100000|2022-08-22 13:15:00|13056.5|13054.5|13061.9|13059.9|13064.1|13062.1|13055.1|13053.1|1429
1661174400000|2022-08-22 13:20:00|13061.5|13059.5|13059.6|13057.6|13066|13064|13054.4|13052.4|1477
1661174700000|2022-08-22 13:25:00|13059.1|13057.1|13061.5|13059.5|13066.2|13064.2|13049.2|13047.2|3138
1661175000000|2022-08-22 13:30:00|13061|13060|13018.7|13017.7|13072|13071|13017.5|13016.5|20271
1661175300000|2022-08-22 13:35:00|13018.6|13017.6|13014.1|13013.1|13026.2|13025.2|13002.9|13001.9|12936
1661175600000|2022-08-22 13:40:00|13013.7|13012.7|13046.4|13045.4|13055.4|13054.4|13009.7|13008.7|12041
1661175900000|2022-08-22 13:45:00|13046.6|13045.6|12998.4|12997.4|13048.9|13047.9|12995.6|12994.6|11426
1661176200000|2022-08-22 13:50:00|12998.9|12997.9|13019.4|13018.4|13022.9|13021.9|12988.4|12987.4|10440
1661176500000|2022-08-22 13:55:00|13019.2|13018.2|13009.4|13008.4|13030.1|13029.1|13009.1|13008.1|7518
1661176800000|2022-08-22 14:00:00|13009.1|13008.1|13007.9|13006.9|13011.4|13010.4|12988.2|12987.2|9205
1661177100000|2022-08-22 14:05:00|13007.7|13006.7|12997.7|12996.7|13012.4|13011.4|12982|12981|9316
1661177400000|2022-08-22 14:10:00|12997.6|12996.6|12982.2|12981.2|13001.9|13000.9|12975.2|12974.2|9220
1661177700000|2022-08-22 14:15:00|12981|12980|12973.5|12972.5|12992|12991|12966.2|12965.2|8760
1661178000000|2022-08-22 14:20:00|12973.7|12972.7|12952.7|12951.7|12974.5|12973.5|12950.7|12949.7|8381
1661178300000|2022-08-22 14:25:00|12952.2|12951.2|12964.5|12963.5|12975.4|12974.4|12949.2|12948.2|8249
1661178600000|2022-08-22 14:30:00|12964.6|12963.6|12952.2|12951.2|12976.2|12975.2|12945.2|12944.2|8318
1661178900000|2022-08-22 14:35:00|12951.5|12950.5|12970.7|12969.7|12974.2|12973.2|12951.2|12950.2|6430
1661179200000|2022-08-22 14:40:00|12971|12970|12971|12970|12990.6|12989.6|12965.6|12964.6|7424
1661179500000|2022-08-22 14:45:00|12970.7|12969.7|12978.7|12977.7|12988|12987|12970.7|12969.7|4902
1661179800000|2022-08-22 14:50:00|12977.7|12976.7|12956|12955|12978.7|12977.7|12951|12950|6034
1661180100000|2022-08-22 14:55:00|12956.1|12955.1|12936|12935|12961.5|12960.5|12935.5|12934.5|7775
1661180400000|2022-08-22 15:00:00|12935.5|12934.5|12951.5|12950.5|12956.2|12955.2|12933.9|12932.9|8265
1661180700000|2022-08-22 15:05:00|12952|12951|12944.7|12943.7|12956|12955|12942.2|12941.2|3986
1661181000000|2022-08-22 15:10:00|12945|12944|12944|12943|12948.6|12947.6|12929.7|12928.7|7315
1661181300000|2022-08-22 15:15:00|12943.9|12942.9|12953|12952|12956.5|12955.5|12941.9|12940.9|4593
1661181600000|2022-08-22 15:20:00|12953.1|12952.1|12950.7|12949.7|12962|12961|12948.6|12947.6|4405
1661181900000|2022-08-22 15:25:00|12950.5|12949.5|12939.5|12938.5|12953.7|12952.7|12938.4|12937.4|4320
1661182200000|2022-08-22 15:30:00|12940|12939|12955|12954|12956.5|12955.5|12931.1|12930.1|5454
1661182500000|2022-08-22 15:35:00|12955.2|12954.2|12952.7|12951.7|12964.1|12963.1|12947.9|12946.9|4525
1661182800000|2022-08-22 15:40:00|12952.5|12951.5|12955.7|12954.7|12968.5|12967.5|12951.7|12950.7|5207
1661183100000|2022-08-22 15:45:00|12956.2|12955.2|12959|12958|12965.5|12964.5|12948.4|12947.4|3710
1661183400000|2022-08-22 15:50:00|12958.7|12957.7|12973.6|12972.6|12975.5|12974.5|12958.7|12957.7|3794
1661183700000|2022-08-22 15:55:00|12973.5|12972.5|12974.7|12973.7|12983.1|12982.1|12969|12968|4926
1661184000000|2022-08-22 16:00:00|12975|12974|12973|12972|12985.2|12984.2|12969.5|12968.5|4616
1661184300000|2022-08-22 16:05:00|12973.1|12972.1|12958.7|12957.7|12978.5|12977.5|12956.7|12955.7|4982
1661184600000|2022-08-22 16:10:00|12959.1|12958.1|12957|12956|12965|12964|12954|12953|4234
1661184900000|2022-08-22 16:15:00|12956.9|12955.9|12966|12965|12969.7|12968.7|12956.2|12955.2|2886
1661185200000|2022-08-22 16:20:00|12965.9|12964.9|12979|12978|12982|12981|12964.5|12963.5|3298
1661185500000|2022-08-22 16:25:00|12979.1|12978.1|12962.1|12961.1|12982|12981|12959|12958|3980
1661185800000|2022-08-22 16:30:00|12962.4|12961.4|12958.7|12957.7|12967.7|12966.7|12955.6|12954.6|2937
1661186100000|2022-08-22 16:35:00|12958.6|12957.6|12974.7|12973.7|12977.2|12976.2|12957.2|12956.2|2322
1661186400000|2022-08-22 16:40:00|12973.8|12972.8|12952.5|12951.5|12974|12973|12952.1|12951.1|3441
1661186700000|2022-08-22 16:45:00|12952.3|12951.3|12959.5|12958.5|12963.8|12962.8|12943.7|12942.7|5843
1661187000000|2022-08-22 16:50:00|12959.3|12958.3|12959.7|12958.7|12962.7|12961.7|12954.3|12953.3|2719
1661187300000|2022-08-22 16:55:00|12959.8|12958.8|12960.7|12959.7|12962.5|12961.5|12951.1|12950.1|2470
1661187600000|2022-08-22 17:00:00|12960.6|12959.6|12942.1|12941.1|12963.1|12962.1|12941.3|12940.3|3697
1661187900000|2022-08-22 17:05:00|12942.3|12941.3|12942.6|12941.6|12946.3|12945.3|12937.3|12936.3|3100
1661188200000|2022-08-22 17:10:00|12941.1|12940.1|12941.8|12940.8|12944.8|12943.8|12930.8|12929.8|3906
1661188500000|2022-08-22 17:15:00|12941.3|12940.3|12941.6|12940.6|12946.3|12945.3|12933.7|12932.7|3206
1661188800000|2022-08-22 17:20:00|12941.5|12940.5|12933.1|12932.1|12947.3|12946.3|12930.6|12929.6|3523
1661189100000|2022-08-22 17:25:00|12932.8|12931.8|12926.3|12925.3|12936.7|12935.7|12924.3|12923.3|4439
1661189400000|2022-08-22 17:30:00|12926.1|12925.1|12909.3|12908.3|12927.3|12926.3|12908.8|12907.8|5387
1661189700000|2022-08-22 17:35:00|12909.2|12908.2|12911.6|12910.6|12917.8|12916.8|12908.6|12907.6|4129
1661190000000|2022-08-22 17:40:00|12911.5|12910.5|12917|12916|12920.7|12919.7|12910.8|12909.8|2205
1661190300000|2022-08-22 17:45:00|12916.8|12915.8|12913.1|12912.1|12920.8|12919.8|12912.8|12911.8|2416
1661190600000|2022-08-22 17:50:00|12912.8|12911.8|12914.8|12913.8|12918.8|12917.8|12909.2|12908.2|2208
1661190900000|2022-08-22 17:55:00|12913.6|12912.6|12907.3|12906.3|12915.1|12914.1|12904.3|12903.3|4029
1661191200000|2022-08-22 18:00:00|12907.8|12906.8|12899.3|12898.3|12911.6|12910.6|12898.5|12897.5|4331
1661191500000|2022-08-22 18:05:00|12899.6|12898.6|12902.6|12901.6|12912.3|12911.3|12898.6|12897.6|4237
1661191800000|2022-08-22 18:10:00|12902.5|12901.5|12912.2|12911.2|12914.5|12913.5|12901.3|12900.3|3357
1661192100000|2022-08-22 18:15:00|12912.6|12911.6|12915.6|12914.6|12917.2|12916.2|12906.5|12905.5|3438
1661192400000|2022-08-22 18:20:00|12915.3|12914.3|12911.1|12910.1|12920.6|12919.6|12910.5|12909.5|3258
1661192700000|2022-08-22 18:25:00|12911|12910|12905.1|12904.1|12916.8|12915.8|12903.1|12902.1|3635
1661193000000|2022-08-22 18:30:00|12904.8|12903.8|12895.2|12894.2|12907.6|12906.6|12894.2|12893.2|4080
1661193300000|2022-08-22 18:35:00|12895.8|12894.8|12892.1|12891.1|12901|12900|12890.5|12889.5|3149
1661193600000|2022-08-22 18:40:00|12892|12891|12879.6|12878.6|12892.2|12891.2|12878.1|12877.1|6223
1661193900000|2022-08-22 18:45:00|12879.7|12878.7|12877.8|12876.8|12884.1|12883.1|12875.2|12874.2|5366
1661194200000|2022-08-22 18:50:00|12878|12877|12877.7|12876.7|12887.5|12886.5|12874.3|12873.3|4210
1661194500000|2022-08-22 18:55:00|12877.8|12876.8|12887.1|12886.1|12888|12887|12872.3|12871.3|5018
1661194800000|2022-08-22 19:00:00|12886.8|12885.8|12893.8|12892.8|12901.3|12900.3|12886|12885|6395
1661195100000|2022-08-22 19:05:00|12893.6|12892.6|12898.3|12897.3|12900.5|12899.5|12888.8|12887.8|4004
1661195400000|2022-08-22 19:10:00|12898.6|12897.6|12905.3|12904.3|12909.1|12908.1|12898.6|12897.6|4849
1661195700000|2022-08-22 19:15:00|12905.1|12904.1|12893.6|12892.6|12912|12911|12893.2|12892.2|5074
1661196000000|2022-08-22 19:20:00|12893.7|12892.7|12901|12900|12902.5|12901.5|12891.7|12890.7|4435
1661196300000|2022-08-22 19:25:00|12902|12901|12889.2|12888.2|12907.2|12906.2|12887.1|12886.1|5313
1661196600000|2022-08-22 19:30:00|12889.3|12888.3|12877.2|12876.2|12894|12893|12874|12873|6285
1661196900000|2022-08-22 19:35:00|12877|12876|12893.7|12892.7|12897.7|12896.7|12876|12875|6708
1661197200000|2022-08-22 19:40:00|12893.6|12892.6|12860.6|12859.6|12895|12894|12860|12859|8331
1661197500000|2022-08-22 19:45:00|12860.7|12859.7|12877.2|12876.2|12877.2|12876.2|12860|12859|6027
1661197800000|2022-08-22 19:50:00|12877.5|12876.5|12885|12884|12900.5|12899.5|12871.2|12870.2|12746
1661198100000|2022-08-22 19:55:00|12885.5|12884.5|12898|12897|12902|12901|12881.1|12880.1|21081
1661198400000|2022-08-22 20:00:00|12898.5|12896.5|12904.6|12902.6|12904.8|12902.8|12893.2|12891.2|6804
1661198700000|2022-08-22 20:05:00|12904.3|12902.3|12908.1|12906.1|12909.7|12907.7|12903.8|12901.8|2870
1661199000000|2022-08-22 20:10:00|12908.2|12906.2|12909.3|12907.3|12911.7|12909.7|12905.2|12903.2|1528
1661199300000|2022-08-22 20:15:00|12909.5|12907.5|12907.5|12905.5|12910.1|12908.1|12904.8|12902.8|677
1661199600000|2022-08-22 20:20:00|12907.2|12905.2|12915.2|12913.2|12915.6|12913.6|12906.3|12904.3|702
1661199900000|2022-08-22 20:25:00|12915.1|12913.1|12915.7|12913.7|12916.8|12914.8|12914.2|12912.2|599
1661200200000|2022-08-22 20:30:00|12915.6|12913.6|12918.6|12916.6|12920.2|12918.2|12915.6|12913.6|688
1661200500000|2022-08-22 20:35:00|12918.5|12916.5|12918.5|12916.5|12921.6|12919.6|12917.8|12915.8|538
1661200800000|2022-08-22 20:40:00|12918.6|12916.6|12917.2|12915.2|12920|12918|12916.5|12914.5|376
1661201100000|2022-08-22 20:45:00|12917.7|12915.7|12917.7|12915.7|12918.5|12916.5|12915.5|12913.5|387
1661201400000|2022-08-22 20:50:00|12917.5|12915.5|12917.2|12915.2|12919.2|12917.2|12916.3|12914.3|385
1661201700000|2022-08-22 20:55:00|12917.3|12915.3|12918.2|12913.2|12919.2|12917.2|12916.7|12913.2|315
1661202000000|2022-08-22 21:00:00|12918.7|12913.7|12920.1|12915.1|12920.4|12915.4|12918.4|12913.4|0
1661202300000|2022-08-22 21:05:00|12920|12915|12919.6|12914.6|12921.2|12916.2|12919|12914|0
1661202600000|2022-08-22 21:10:00|12919.5|12914.5|12919.5|12914.5|12920.4|12915.4|12918.9|12913.9|0
1661202900000|2022-08-22 21:15:00|12920.2|12915.2|12919.8|12914.8|12920.2|12915.2|12919.2|12914.2|0
1661203200000|2022-08-22 21:20:00|12919.4|12914.4|12920.3|12915.3|12920.7|12915.7|12918.8|12913.8|0
1661203500000|2022-08-22 21:25:00|12920.4|12915.4|12919.3|12914.3|12921.6|12916.6|12919.3|12914.3|0
1661203800000|2022-08-22 21:30:00|12919.1|12914.1|12919.6|12914.6|12920|12915|12919|12914|0
1661204100000|2022-08-22 21:35:00|12919.7|12914.7|12918.8|12913.8|12919.9|12914.9|12918.1|12913.1|0
1661204400000|2022-08-22 21:40:00|12919.2|12914.2|12916.6|12911.6|12919.7|12914.7|12914.5|12909.5|0
1661204700000|2022-08-22 21:45:00|12916.7|12911.7|12913.5|12908.5|12916.7|12911.7|12913.5|12908.5|0
1661205000000|2022-08-22 21:50:00|12913.8|12908.8|12914.5|12909.5|12915.8|12910.8|12913.4|12908.4|0
1661205300000|2022-08-22 21:55:00|12913.8|12908.8|12913.2|12908.2|12914.5|12909.5|12913.2|12908.2|0
1661205600000|2022-08-22 22:00:00|12918|12916|12909.3|12907.3|12922.7|12920.7|12907.1|12905.1|538
1661205900000|2022-08-22 22:05:00|12909.6|12907.6|12918.3|12916.3|12918.5|12916.5|12909.3|12907.3|256
1661206200000|2022-08-22 22:10:00|12918.7|12916.7|12916.3|12914.3|12918.7|12916.7|12915.5|12913.5|133
1661206500000|2022-08-22 22:15:00|12916.5|12914.5|12912.8|12910.8|12917.1|12915.1|12911.7|12909.7|153
1661206800000|2022-08-22 22:20:00|12913|12911|12913.2|12911.2|12914.5|12912.5|12910.6|12908.6|126
1661207100000|2022-08-22 22:25:00|12913.7|12911.7|12914|12912|12918.1|12916.1|12913.7|12911.7|137
1661207400000|2022-08-22 22:30:00|12914.1|12912.1|12920.1|12918.1|12921.1|12919.1|12913.5|12911.5|240
1661207700000|2022-08-22 22:35:00|12920|12918|12924.6|12922.6|12926.1|12924.1|12920|12918|312
1661208000000|2022-08-22 22:40:00|12924.7|12922.7|12926.5|12924.5|12927.3|12925.3|12922.7|12920.7|121
1661208300000|2022-08-22 22:45:00|12926.3|12924.3|12927|12925|12929.5|12927.5|12924|12922|388
1661208600000|2022-08-22 22:50:00|12926.8|12924.8|12925|12923|12929.3|12927.3|12923.7|12921.7|128
1661208900000|2022-08-22 22:55:00|12924.3|12922.3|12924|12922|12925.6|12923.6|12923.2|12921.2|150
1661209200000|2022-08-22 23:00:00|12923.8|12921.8|12925.6|12923.6|12927.2|12925.2|12920.8|12918.8|213
1661209500000|2022-08-22 23:05:00|12925|12923|12926|12924|12927.8|12925.8|12924.5|12922.5|103
1661209800000|2022-08-22 23:10:00|12926.1|12924.1|12930.5|12928.5|12931.7|12929.7|12926.1|12924.1|256
1661210100000|2022-08-22 23:15:00|12930.2|12928.2|12930.1|12928.1|12932.8|12930.8|12929.8|12927.8|154
1661210400000|2022-08-22 23:20:00|12930.2|12928.2|12932|12930|12932.3|12930.3|12928.3|12926.3|160
1661210700000|2022-08-22 23:25:00|12931.8|12929.8|12925.3|12923.3|12931.8|12929.8|12923.8|12921.8|304
1661211000000|2022-08-22 23:30:00|12925.2|12923.2|12929.7|12927.7|12930.8|12928.8|12922.8|12920.8|260
1661211300000|2022-08-22 23:35:00|12929.6|12927.6|12929.6|12927.6|12934.7|12932.7|12928.7|12926.7|338
1661211600000|2022-08-22 23:40:00|12930.2|12928.2|12929.8|12927.8|12932|12930|12928.6|12926.6|137
1661211900000|2022-08-22 23:45:00|12929.7|12927.7|12933.3|12931.3|12933.7|12931.7|12928.5|12926.5|276
1661212200000|2022-08-22 23:50:00|12933.2|12931.2|12936.2|12934.2|12936.8|12934.8|12931.1|12929.1|365
1661212500000|2022-08-22 23:55:00|12936.1|12934.1|12939.6|12937.6|12940.2|12938.2|12936|12934|499
1661212800000|2022-08-23 00:00:00|12939.7|12937.7|12930.2|12928.2|12941.3|12939.3|12929.3|12927.3|489
1661213100000|2022-08-23 00:05:00|12930.6|12928.6|12931|12929|12935.7|12933.7|12929.1|12927.1|244
1661213400000|2022-08-23 00:10:00|12930.8|12928.8|12929.6|12927.6|12931.3|12929.3|12928.1|12926.1|228
1661213700000|2022-08-23 00:15:00|12929.7|12927.7|12935.6|12933.6|12938.8|12936.8|12923.5|12921.5|613
1661214000000|2022-08-23 00:20:00|12935.7|12933.7|12932.2|12930.2|12938.7|12936.7|12931.2|12929.2|252
1661214300000|2022-08-23 00:25:00|12932.3|12930.3|12939.7|12937.7|12941.2|12939.2|12931.5|12929.5|277
1661214600000|2022-08-23 00:30:00|12939.6|12937.6|12934.6|12932.6|12941|12939|12931.7|12929.7|320
1661214900000|2022-08-23 00:35:00|12934.7|12932.7|12931.6|12929.6|12937.1|12935.1|12930.3|12928.3|158
1661215200000|2022-08-23 00:40:00|12931.5|12929.5|12928.3|12926.3|12933.6|12931.6|12928.2|12926.2|206
1661215500000|2022-08-23 00:45:00|12928.6|12926.6|12932|12930|12933.2|12931.2|12927.6|12925.6|139
1661215800000|2022-08-23 00:50:00|12931.7|12929.7|12916.5|12914.5|12931.8|12929.8|12916|12914|439
1661216100000|2022-08-23 00:55:00|12916.6|12914.6|12911.5|12909.5|12921.5|12919.5|12907.7|12905.7|720
1661216400000|2022-08-23 01:00:00|12911.3|12909.3|12909.3|12907.3|12913.6|12911.6|12908.3|12906.3|382
1661216700000|2022-08-23 01:05:00|12909.1|12907.1|12918.6|12916.6|12920.3|12918.3|12909.1|12907.1|437
1661217000000|2022-08-23 01:10:00|12918.7|12916.7|12918.3|12916.3|12919.6|12917.6|12912.1|12910.1|296
1661217300000|2022-08-23 01:15:00|12918.5|12916.5|12920.2|12918.2|12920.6|12918.6|12916.3|12914.3|332
1661217600000|2022-08-23 01:20:00|12920.1|12918.1|12925.2|12923.2|12930.7|12928.7|12920|12918|600
1661217900000|2022-08-23 01:25:00|12925.1|12923.1|12925.8|12923.8|12927|12925|12923.1|12921.1|169
1661218200000|2022-08-23 01:30:00|12925.7|12923.7|12927.7|12925.7|12928.2|12926.2|12922.5|12920.5|171
1661218500000|2022-08-23 01:35:00|12927.8|12925.8|12915.1|12913.1|12928.5|12926.5|12910|12908|520
1661218800000|2022-08-23 01:40:00|12915.2|12913.2|12914.3|12912.3|12918.5|12916.5|12912.3|12910.3|203
1661219100000|2022-08-23 01:45:00|12914.2|12912.2|12918.8|12916.8|12922.2|12920.2|12909.8|12907.8|430
1661219400000|2022-08-23 01:50:00|12919|12917|12914.7|12912.7|12919.7|12917.7|12911|12909|371
1661219700000|2022-08-23 01:55:00|12914|12912|12908.5|12906.5|12916|12914|12906.8|12904.8|421
1661220000000|2022-08-23 02:00:00|12908.6|12906.6|12914.2|12912.2|12916.1|12914.1|12908.6|12906.6|233
1661220300000|2022-08-23 02:05:00|12914.3|12912.3|12916.1|12914.1|12922.5|12920.5|12914|12912|264
1661220600000|2022-08-23 02:10:00|12915.8|12913.8|12914.2|12912.2|12917.1|12915.1|12912.8|12910.8|160
1661220900000|2022-08-23 02:15:00|12914.1|12912.1|12913.8|12911.8|12919.1|12917.1|12913|12911|125
1661221200000|2022-08-23 02:20:00|12913.7|12911.7|12917.8|12915.8|12918|12916|12910.8|12908.8|165
1661221500000|2022-08-23 02:25:00|12917.7|12915.7|12914.3|12912.3|12918.2|12916.2|12914.1|12912.1|143
1661221800000|2022-08-23 02:30:00|12914.2|12912.2|12915|12913|12915.8|12913.8|12912.3|12910.3|111
1661222100000|2022-08-23 02:35:00|12914.8|12912.8|12920.8|12918.8|12925.3|12923.3|12914.8|12912.8|471
1661222400000|2022-08-23 02:40:00|12920.7|12918.7|12918|12916|12921.5|12919.5|12917.6|12915.6|112
1661222700000|2022-08-23 02:45:00|12918.2|12916.2|12929.1|12927.1|12932.1|12930.1|12918.2|12916.2|420
1661223000000|2022-08-23 02:50:00|12929.2|12927.2|12929.1|12927.1|12932.5|12930.5|12926.3|12924.3|263
1661223300000|2022-08-23 02:55:00|12929.2|12927.2|12928.3|12926.3|12930.7|12928.7|12925.1|12923.1|163
1661223600000|2022-08-23 03:00:00|12928.5|12926.5|12924|12922|12930.7|12928.7|12922.6|12920.6|256
1661223900000|2022-08-23 03:05:00|12924.3|12922.3|12922.1|12920.1|12926.5|12924.5|12920.8|12918.8|206
1661224200000|2022-08-23 03:10:00|12922.2|12920.2|12928|12926|12928.1|12926.1|12922.1|12920.1|101
1661224500000|2022-08-23 03:15:00|12928.1|12926.1|12923.7|12921.7|12928.7|12926.7|12923.5|12921.5|77
1661224800000|2022-08-23 03:20:00|12923.8|12921.8|12928.2|12926.2|12929.1|12927.1|12923.7|12921.7|138
1661225100000|2022-08-23 03:25:00|12928.3|12926.3|12925.2|12923.2|12929.3|12927.3|12924.3|12922.3|150
1661225400000|2022-08-23 03:30:00|12925.3|12923.3|12925.7|12923.7|12926.5|12924.5|12922.3|12920.3|130
1661225700000|2022-08-23 03:35:00|12925.6|12923.6|12923.7|12921.7|12926.7|12924.7|12922.8|12920.8|91
1661226000000|2022-08-23 03:40:00|12923.8|12921.8|12921.3|12919.3|12925|12923|12921.3|12919.3|121
1661226300000|2022-08-23 03:45:00|12921.6|12919.6|12918.3|12916.3|12921.6|12919.6|12917.3|12915.3|262
1661226600000|2022-08-23 03:50:00|12918.5|12916.5|12918.5|12916.5|12920.6|12918.6|12917.8|12915.8|109
1661226900000|2022-08-23 03:55:00|12918.3|12916.3|12918|12916|12920|12918|12917.6|12915.6|114
1661227200000|2022-08-23 04:00:00|12917.8|12915.8|12920.2|12918.2|12922.1|12920.1|12917.3|12915.3|224
1661227500000|2022-08-23 04:05:00|12920.3|12918.3|12914.8|12912.8|12920.6|12918.6|12914.8|12912.8|129
1661227800000|2022-08-23 04:10:00|12915|12913|12914.6|12912.6|12916.5|12914.5|12913.5|12911.5|176
1661228100000|2022-08-23 04:15:00|12914.7|12912.7|12913.3|12911.3|12916.6|12914.6|12912.1|12910.1|125
1661228400000|2022-08-23 04:20:00|12914.5|12912.5|12915.5|12913.5|12915.5|12913.5|12913.5|12911.5|117
1661228700000|2022-08-23 04:25:00|12915.7|12913.7|12915.5|12913.5|12917.5|12915.5|12915.5|12913.5|128
1661229000000|2022-08-23 04:30:00|12915.6|12913.6|12919|12917|12920.5|12918.5|12915.3|12913.3|166
1661229300000|2022-08-23 04:35:00|12919.1|12917.1|12914.7|12912.7|12919.3|12917.3|12914.3|12912.3|219
1661229600000|2022-08-23 04:40:00|12914.8|12912.8|12913.3|12911.3|12915|12913|12911.3|12909.3|112
1661229900000|2022-08-23 04:45:00|12913.5|12911.5|12911.3|12909.3|12913.5|12911.5|12910|12908|118
1661230200000|2022-08-23 04:50:00|12911.5|12909.5|12909.2|12907.2|12912.1|12910.1|12908.2|12906.2|274
1661230500000|2022-08-23 04:55:00|12909.3|12907.3|12901.8|12899.8|12909.8|12907.8|12899|12897|500
1661230800000|2022-08-23 05:00:00|12902.3|12900.3|12895.5|12893.5|12904.3|12902.3|12893.5|12891.5|785
1661231100000|2022-08-23 05:05:00|12895.3|12893.3|12880.3|12878.3|12896.8|12894.8|12879.2|12877.2|777
1661231400000|2022-08-23 05:10:00|12880.5|12878.5|12881.3|12879.3|12886.2|12884.2|12877.7|12875.7|423
1661231700000|2022-08-23 05:15:00|12881.2|12879.2|12876.7|12874.7|12881.3|12879.3|12872.1|12870.1|703
1661232000000|2022-08-23 05:20:00|12876.6|12874.6|12877.3|12875.3|12879.5|12877.5|12872.6|12870.6|464
1661232300000|2022-08-23 05:25:00|12877.2|12875.2|12874.8|12872.8|12878.2|12876.2|12871.6|12869.6|327
1661232600000|2022-08-23 05:30:00|12874.6|12872.6|12862.7|12860.7|12876.8|12874.8|12861.8|12859.8|694
1661232900000|2022-08-23 05:35:00|12862.6|12860.6|12868.6|12866.6|12871.7|12869.7|12861.1|12859.1|599
1661233200000|2022-08-23 05:40:00|12868.7|12866.7|12879.8|12877.8|12881.7|12879.7|12868.6|12866.6|458
1661233500000|2022-08-23 05:45:00|12879.5|12877.5|12876.2|12874.2|12880.5|12878.5|12875.5|12873.5|312
1661233800000|2022-08-23 05:50:00|12876.1|12874.1|12878.8|12876.8|12881.6|12879.6|12874.2|12872.2|323
1661234100000|2022-08-23 05:55:00|12879|12877|12877.6|12875.6|12884.2|12882.2|12877.1|12875.1|285
1661234400000|2022-08-23 06:00:00|12877.2|12875.2|12888.3|12886.3|12890.3|12888.3|12877.2|12875.2|611
1661234700000|2022-08-23 06:05:00|12888|12886|12866.5|12864.5|12889.8|12887.8|12866.2|12864.2|670
1661235000000|2022-08-23 06:10:00|12867.6|12865.6|12834.5|12832.5|12871.5|12869.5|12832.1|12830.1|2411
1661235300000|2022-08-23 06:15:00|12834.1|12832.1|12833|12831|12839|12837|12831.2|12829.2|868
1661235600000|2022-08-23 06:20:00|12832.7|12830.7|12829.5|12827.5|12835.6|12833.6|12822.6|12820.6|908
1661235900000|2022-08-23 06:25:00|12829.6|12827.6|12829|12827|12838.8|12836.8|12828.3|12826.3|603
1661236200000|2022-08-23 06:30:00|12829.1|12827.1|12827.8|12825.8|12836.3|12834.3|12822.7|12820.7|724
1661236500000|2022-08-23 06:35:00|12828|12826|12808.8|12806.8|12830.2|12828.2|12807.7|12805.7|1185
1661236800000|2022-08-23 06:40:00|12809|12807|12829.2|12827.2|12830.6|12828.6|12809|12807|1202
1661237100000|2022-08-23 06:45:00|12828.7|12826.7|12827.8|12825.8|12829.1|12827.1|12819.6|12817.6|513
1661237400000|2022-08-23 06:50:00|12828|12826|12833.6|12831.6|12835|12833|12828|12826|504
1661237700000|2022-08-23 06:55:00|12834|12832|12833.6|12831.6|12840.2|12838.2|12832.6|12830.6|595
1661238000000|2022-08-23 07:00:00|12834.5|12832.5|12855.6|12853.6|12857|12855|12834.3|12832.3|1422
1661238300000|2022-08-23 07:05:00|12857|12855|12875.3|12873.3|12875.5|12873.5|12856|12854|1597
1661238600000|2022-08-23 07:10:00|12875.1|12873.1|12871.3|12869.3|12881.3|12879.3|12867.3|12865.3|1470
1661238900000|2022-08-23 07:15:00|12862.8|12860.8|12876.2|12874.2|12892.2|12890.2|12860.2|12858.2|2109
1661239200000|2022-08-23 07:20:00|12876.1|12874.1|12903.2|12901.2|12905.2|12903.2|12876|12874|1468
1661239500000|2022-08-23 07:25:00|12902.7|12900.7|12902.1|12900.1|12911.3|12909.3|12895.3|12893.3|1269
1661239800000|2022-08-23 07:30:00|12906.1|12904.1|12885.8|12883.8|12909.3|12907.3|12884.2|12882.2|1396
1661240100000|2022-08-23 07:35:00|12885.6|12883.6|12889.7|12887.7|12896|12894|12879.2|12877.2|1193
1661240400000|2022-08-23 07:40:00|12890|12888|12908.7|12906.7|12912.5|12910.5|12889.8|12887.8|1322
1661240700000|2022-08-23 07:45:00|12908.8|12906.8|12914.6|12912.6|12922.6|12920.6|12906.6|12904.6|1669
1661241000000|2022-08-23 07:50:00|12914.7|12912.7|12913.3|12911.3|12916.8|12914.8|12905|12903|839
1661241300000|2022-08-23 07:55:00|12912.8|12910.8|12912|12910|12923.6|12921.6|12910.5|12908.5|880
1661241600000|2022-08-23 08:00:00|12912.1|12910.1|12929.3|12927.3|12931.8|12929.8|12912.1|12910.1|1537
1661241900000|2022-08-23 08:05:00|12929.2|12927.2|12934.5|12932.5|12939.8|12937.8|12924.3|12922.3|1258
1661242200000|2022-08-23 08:10:00|12934.3|12932.3|12940.5|12938.5|12948.6|12946.6|12934|12932|1412
1661242500000|2022-08-23 08:15:00|12940.6|12938.6|12947.3|12945.3|12948.6|12946.6|12939.3|12937.3|1043
1661242800000|2022-08-23 08:20:00|12947.2|12945.2|12940.2|12938.2|12948.3|12946.3|12936|12934|952
1661243100000|2022-08-23 08:25:00|12940.3|12938.3|12930.3|12928.3|12940.7|12938.7|12929.3|12927.3|684
1661243400000|2022-08-23 08:30:00|12930.5|12928.5|12937.2|12935.2|12938.1|12936.1|12926.5|12924.5|935
1661243700000|2022-08-23 08:35:00|12937.3|12935.3|12939.1|12937.1|12939.2|12937.2|12933.5|12931.5|440
1661244000000|2022-08-23 08:40:00|12939|12937|12934.3|12932.3|12943.1|12941.1|12934|12932|510
1661244300000|2022-08-23 08:45:00|12934.2|12932.2|12930.6|12928.6|12939.7|12937.7|12929.1|12927.1|687
1661244600000|2022-08-23 08:50:00|12930.5|12928.5|12931.2|12929.2|12934.3|12932.3|12929.8|12927.8|559
1661244900000|2022-08-23 08:55:00|12931.1|12929.1|12924.1|12922.1|12932.2|12930.2|12922.3|12920.3|816
1661245200000|2022-08-23 09:00:00|12924.2|12922.2|12919.8|12917.8|12926.2|12924.2|12918.8|12916.8|622
1661245500000|2022-08-23 09:05:00|12918.5|12916.5|12929.6|12927.6|12933.3|12931.3|12917.6|12915.6|694
1661245800000|2022-08-23 09:10:00|12929.7|12927.7|12919.3|12917.3|12930|12928|12919.3|12917.3|379
1661246100000|2022-08-23 09:15:00|12919.2|12917.2|12916.8|12914.8|12925.7|12923.7|12913.7|12911.7|927
1661246400000|2022-08-23 09:20:00|12917|12915|12912.2|12910.2|12918|12916|12912.2|12910.2|433
1661246700000|2022-08-23 09:25:00|12912.3|12910.3|12909|12907|12914|12912|12908|12906|597
1661247000000|2022-08-23 09:30:00|12909.2|12907.2|12910.1|12908.1|12914.2|12912.2|12909|12907|360
1661247300000|2022-08-23 09:35:00|12910.6|12908.6|12904.3|12902.3|12911.7|12909.7|12902.7|12900.7|495
1661247600000|2022-08-23 09:40:00|12904.1|12902.1|12908.5|12906.5|12909.3|12907.3|12904.1|12902.1|283
1661247900000|2022-08-23 09:45:00|12908.3|12906.3|12927.1|12925.1|12928.8|12926.8|12908.3|12906.3|1125
1661248200000|2022-08-23 09:50:00|12927|12925|12930.5|12928.5|12933.8|12931.8|12924.2|12922.2|580
1661248500000|2022-08-23 09:55:00|12931|12929|12935.6|12933.6|12937.3|12935.3|12929.6|12927.6|503
1661248800000|2022-08-23 10:00:00|12935|12933|12928.6|12926.6|12935|12933|12928.3|12926.3|461
1661249100000|2022-08-23 10:05:00|12928.3|12926.3|12919.1|12917.1|12930.5|12928.5|12916.6|12914.6|681
1661249400000|2022-08-23 10:10:00|12919.2|12917.2|12919|12917|12920.1|12918.1|12912.8|12910.8|470
1661249700000|2022-08-23 10:15:00|12918.8|12916.8|12906.3|12904.3|12920.3|12918.3|12906.2|12904.2|540
1661250000000|2022-08-23 10:20:00|12906.2|12904.2|12897.3|12895.3|12906.3|12904.3|12895.7|12893.7|1007
1661250300000|2022-08-23 10:25:00|12897.2|12895.2|12893|12891|12902|12900|12892.3|12890.3|712
1661250600000|2022-08-23 10:30:00|12892.8|12890.8|12894.1|12892.1|12903|12901|12892.3|12890.3|556
1661250900000|2022-08-23 10:35:00|12894|12892|12900.5|12898.5|12901.3|12899.3|12893.1|12891.1|475
1661251200000|2022-08-23 10:40:00|12900.2|12898.2|12925.8|12923.8|12927.2|12925.2|12900.2|12898.2|1327
1661251500000|2022-08-23 10:45:00|12925.7|12923.7|12917.1|12915.1|12928.8|12926.8|12915.7|12913.7|704
1661251800000|2022-08-23 10:50:00|12916.7|12914.7|12915.5|12913.5|12916.8|12914.8|12908.3|12906.3|830
1661252100000|2022-08-23 10:55:00|12914.6|12912.6|12905.7|12903.7|12918.5|12916.5|12905.3|12903.3|568
1661252400000|2022-08-23 11:00:00|12904.7|12902.7|12904.5|12902.5|12915.6|12913.6|12903.6|12901.6|570
1661252700000|2022-08-23 11:05:00|12904.3|12902.3|12900.1|12898.1|12904.8|12902.8|12894.8|12892.8|769
1661253000000|2022-08-23 11:10:00|12900|12898|12904.1|12902.1|12905|12903|12894.3|12892.3|593
1661253300000|2022-08-23 11:15:00|12904|12902|12906.7|12904.7|12908.2|12906.2|12900.2|12898.2|399
1661253600000|2022-08-23 11:20:00|12906.6|12904.6|12908.3|12906.3|12912.2|12910.2|12906.5|12904.5|387
1661253900000|2022-08-23 11:25:00|12908.6|12906.6|12902.8|12900.8|12910.5|12908.5|12899.6|12897.6|367
1661254200000|2022-08-23 11:30:00|12902.5|12900.5|12905.6|12903.6|12913.3|12911.3|12902.3|12900.3|575
1661254500000|2022-08-23 11:35:00|12905.7|12903.7|12911.1|12909.1|12912.5|12910.5|12902.7|12900.7|512
1661254800000|2022-08-23 11:40:00|12911|12909|12909.7|12907.7|12911.3|12909.3|12906.6|12904.6|236
1661255100000|2022-08-23 11:45:00|12909.6|12907.6|12917.3|12915.3|12918.5|12916.5|12901.6|12899.6|757
1661255400000|2022-08-23 11:50:00|12917.5|12915.5|12927.7|12925.7|12933.3|12931.3|12912.7|12910.7|1440
1661255700000|2022-08-23 11:55:00|12926.6|12924.6|12925.3|12923.3|12927.8|12925.8|12917.1|12915.1|745
1661256000000|2022-08-23 12:00:00|12925.2|12923.2|12930.6|12928.6|12931.3|12929.3|12919.6|12917.6|903
1661256300000|2022-08-23 12:05:00|12930|12928|12925.6|12923.6|12932.6|12930.6|12923|12921|591
1661256600000|2022-08-23 12:10:00|12925.7|12923.7|12921.2|12919.2|12926.2|12924.2|12918|12916|786
1661256900000|2022-08-23 12:15:00|12921.3|12919.3|12916.2|12914.2|12924.5|12922.5|12913.2|12911.2|815
1661257200000|2022-08-23 12:20:00|12916.3|12914.3|12907.1|12905.1|12919.8|12917.8|12902.7|12900.7|1405
1661257500000|2022-08-23 12:25:00|12907.2|12905.2|12915.8|12913.8|12916|12914|12904.5|12902.5|829
1661257800000|2022-08-23 12:30:00|12916|12914|12905|12903|12919.1|12917.1|12897.3|12895.3|1649
1661258100000|2022-08-23 12:35:00|12904.8|12902.8|12883.6|12881.6|12905.1|12903.1|12882.5|12880.5|1911
1661258400000|2022-08-23 12:40:00|12883.2|12881.2|12893.6|12891.6|12899|12897|12882.8|12880.8|1431
1661258700000|2022-08-23 12:45:00|12893.8|12891.8|12887.8|12885.8|12899.3|12897.3|12887.6|12885.6|1055
1661259000000|2022-08-23 12:50:00|12887.6|12885.6|12894.1|12892.1|12896.5|12894.5|12883.8|12881.8|1238
1661259300000|2022-08-23 12:55:00|12893.8|12891.8|12884.5|12882.5|12895.3|12893.3|12883.8|12881.8|1270
1661259600000|2022-08-23 13:00:00|12885.5|12883.5|12865.8|12863.8|12886.7|12884.7|12863.7|12861.7|2940
1661259900000|2022-08-23 13:05:00|12866|12864|12872.1|12870.1|12877.5|12875.5|12863.2|12861.2|1555
1661260200000|2022-08-23 13:10:00|12871.8|12869.8|12872|12870|12872.8|12870.8|12862.6|12860.6|1163
1661260500000|2022-08-23 13:15:00|12871.8|12869.8|12871|12869|12873.1|12871.1|12867.6|12865.6|1110
1661260800000|2022-08-23 13:20:00|12871.1|12869.1|12881.7|12879.7|12884.2|12882.2|12870.5|12868.5|1629
1661261100000|2022-08-23 13:25:00|12881.1|12879.1|12882.5|12880.5|12886|12884|12874.2|12872.2|2112
1661261400000|2022-08-23 13:30:00|12882|12881|12916.6|12915.6|12926.2|12925.2|12877|12876|15876
1661261700000|2022-08-23 13:35:00|12917.7|12916.7|12893.2|12892.2|12933.7|12932.7|12892.2|12891.2|14368
1661262000000|2022-08-23 13:40:00|12893.6|12892.6|12850.2|12849.2|12905.5|12904.5|12849.8|12848.8|11254
1661262300000|2022-08-23 13:45:00|12850.3|12849.3|12922.5|12921.5|12929.7|12928.7|12850.3|12849.3|15600
1661262600000|2022-08-23 13:50:00|12922.3|12921.3|12950.2|12949.2|12967.2|12966.2|12922|12921|13767
1661262900000|2022-08-23 13:55:00|12950.5|12949.5|12930.6|12929.6|12956.6|12955.6|12923.8|12922.8|6730
1661263200000|2022-08-23 14:00:00|12930.8|12929.8|12917.7|12916.7|12952|12951|12908|12907|11606
1661263500000|2022-08-23 14:05:00|12918.2|12917.2|12977.7|12976.7|12978|12977|12917.1|12916.1|10970
1661263800000|2022-08-23 14:10:00|12978|12977|12992.8|12991.8|13000.4|12999.4|12971.5|12970.5|11774
1661264100000|2022-08-23 14:15:00|12992.5|12991.5|12979.9|12978.9|13002|13001|12972|12971|8261
1661264400000|2022-08-23 14:20:00|12979.8|12978.8|12962.5|12961.5|12992|12991|12962|12961|7407
1661264700000|2022-08-23 14:25:00|12962.4|12961.4|12936.9|12935.9|12967.3|12966.3|12935.4|12934.4|8725
1661265000000|2022-08-23 14:30:00|12937|12936|12963.5|12962.5|12970|12969|12926.5|12925.5|8706
1661265300000|2022-08-23 14:35:00|12964.5|12963.5|12921.8|12920.8|12967|12966|12920.3|12919.3|7261
1661265600000|2022-08-23 14:40:00|12921|12920|12934.8|12933.8|12942|12941|12913.7|12912.7|7194
1661265900000|2022-08-23 14:45:00|12935.9|12934.9|12936.9|12935.9|12947|12946|12919.8|12918.8|6174
1661266200000|2022-08-23 14:50:00|12936.7|12935.7|12900.3|12899.3|12950.8|12949.8|12895.3|12894.3|9662
1661266500000|2022-08-23 14:55:00|12899.8|12898.8|12883.3|12882.3|12902|12901|12878.8|12877.8|8655
1661266800000|2022-08-23 15:00:00|12883|12882|12879.8|12878.8|12890.3|12889.3|12858.8|12857.8|8459
1661267100000|2022-08-23 15:05:00|12879.9|12878.9|12885.5|12884.5|12892|12891|12867.2|12866.2|6702
1661267400000|2022-08-23 15:10:00|12885.3|12884.3|12901.9|12900.9|12906.5|12905.5|12883.3|12882.3|6147
1661267700000|2022-08-23 15:15:00|12901.7|12900.7|12917|12916|12923|12922|12898.8|12897.8|6191
1661268000000|2022-08-23 15:20:00|12916.7|12915.7|12917.5|12916.5|12926.8|12925.8|12908.5|12907.5|4234
1661268300000|2022-08-23 15:25:00|12917.4|12916.4|12894.8|12893.8|12920|12919|12892.3|12891.3|5256
1661268600000|2022-08-23 15:30:00|12894|12893|12902.8|12901.8|12915|12914|12893.5|12892.5|5245
1661268900000|2022-08-23 15:35:00|12903|12902|12922.3|12921.3|12928.3|12927.3|12902.7|12901.7|5647
1661269200000|2022-08-23 15:40:00|12921|12920|12904|12903|12924.3|12923.3|12892.5|12891.5|4745
1661269500000|2022-08-23 15:45:00|12903.9|12902.9|12913.9|12912.9|12921.5|12920.5|12903.9|12902.9|3683
1661269800000|2022-08-23 15:50:00|12914|12913|12910.8|12909.8|12925.5|12924.5|12900.8|12899.8|4607
1661270100000|2022-08-23 15:55:00|12910.5|12909.5|12903.8|12902.8|12910.5|12909.5|12893.5|12892.5|4046
1661270400000|2022-08-23 16:00:00|12903.7|12902.7|12889.2|12888.2|12908.2|12907.2|12881.8|12880.8|5205
1661270700000|2022-08-23 16:05:00|12889.3|12888.3|12906.8|12905.8|12906.8|12905.8|12881|12880|3927
1661271000000|2022-08-23 16:10:00|12906.5|12905.5|12895.8|12894.8|12907|12906|12890.5|12889.5|2695
1661271300000|2022-08-23 16:15:00|12895.9|12894.9|12872.3|12871.3|12898.5|12897.5|12868.5|12867.5|4372
1661271600000|2022-08-23 16:20:00|12872.8|12871.8|12870|12869|12880.3|12879.3|12866|12865|4297
1661271900000|2022-08-23 16:25:00|12870.2|12869.2|12868|12867|12888.3|12887.3|12867|12866|4213
1661272200000|2022-08-23 16:30:00|12867.8|12866.8|12890.5|12889.5|12891.5|12890.5|12867.2|12866.2|4655
1661272500000|2022-08-23 16:35:00|12890.9|12889.9|12911.3|12910.3|12915.5|12914.5|12888.3|12887.3|6315
1661272800000|2022-08-23 16:40:00|12911.4|12910.4|12910.3|12909.3|12914.8|12913.8|12903|12902|4337
1661273100000|2022-08-23 16:45:00|12910.4|12909.4|12902.2|12901.2|12914.5|12913.5|12901.3|12900.3|3477
1661273400000|2022-08-23 16:50:00|12902.3|12901.3|12912.5|12911.5|12916.8|12915.8|12899.4|12898.4|4329
1661273700000|2022-08-23 16:55:00|12913|12912|12918.5|12917.5|12923|12922|12908|12907|3936
1661274000000|2022-08-23 17:00:00|12918.3|12917.3|12921.8|12920.8|12926|12925|12912.8|12911.8|5003
1661274300000|2022-08-23 17:05:00|12921.5|12920.5|12907.8|12906.8|12921.5|12920.5|12903.3|12902.3|3804
1661274600000|2022-08-23 17:10:00|12907.5|12906.5|12915|12914|12915|12914|12892.3|12891.3|4997
1661274900000|2022-08-23 17:15:00|12915.2|12914.2|12906.3|12905.3|12927.5|12926.5|12904.2|12903.2|5134
1661275200000|2022-08-23 17:20:00|12906.2|12905.2|12898|12897|12916.3|12915.3|12898|12897|3574
1661275500000|2022-08-23 17:25:00|12897.8|12896.8|12936|12935|12941.7|12940.7|12897.5|12896.5|5822
1661275800000|2022-08-23 17:30:00|12935|12934|12936.4|12935.4|12945.4|12944.4|12930.7|12929.7|4267
1661276100000|2022-08-23 17:35:00|12935.3|12934.3|12916.5|12915.5|12935.3|12934.3|12914|12913|3903
1661276400000|2022-08-23 17:40:00|12916.7|12915.7|12913.2|12912.2|12925.3|12924.3|12909.4|12908.4|3428
1661276700000|2022-08-23 17:45:00|12913|12912|12912.2|12911.2|12918.5|12917.5|12906|12905|2726
1661277000000|2022-08-23 17:50:00|12912|12911|12898.3|12897.3|12912|12911|12885.5|12884.5|5261
1661277300000|2022-08-23 17:55:00|12898.4|12897.4|12903.8|12902.8|12908.5|12907.5|12892.3|12891.3|3162
1661277600000|2022-08-23 18:00:00|12903.9|12902.9|12902|12901|12903.9|12902.9|12893.5|12892.5|3584
1661277900000|2022-08-23 18:05:00|12902.2|12901.2|12909.7|12908.7|12915.2|12914.2|12899.8|12898.8|3066
1661278200000|2022-08-23 18:10:00|12909.8|12908.8|12911.5|12910.5|12913.8|12912.8|12899.9|12898.9|2858
1661278500000|2022-08-23 18:15:00|12911.7|12910.7|12922|12921|12925.8|12924.8|12908.3|12907.3|4469
1661278800000|2022-08-23 18:20:00|12921.8|12920.8|12937.3|12936.3|12938.3|12937.3|12920.5|12919.5|3120
1661279100000|2022-08-23 18:25:00|12937.5|12936.5|12931|12930|12937.5|12936.5|12927.4|12926.4|2656
1661279400000|2022-08-23 18:30:00|12931.2|12930.2|12916.3|12915.3|12935.3|12934.3|12914.3|12913.3|3452
1661279700000|2022-08-23 18:35:00|12916.7|12915.7|12924.7|12923.7|12925.8|12924.8|12911.5|12910.5|2255
1661280000000|2022-08-23 18:40:00|12924.5|12923.5|12926.5|12925.5|12934.8|12933.8|12915.5|12914.5|2507
1661280300000|2022-08-23 18:45:00|12926.7|12925.7|12915|12914|12927.7|12926.7|12910.4|12909.4|3172
1661280600000|2022-08-23 18:50:00|12914.8|12913.8|12906.7|12905.7|12915|12914|12903.5|12902.5|2583
1661280900000|2022-08-23 18:55:00|12906|12905|12916.3|12915.3|12920.2|12919.2|12903.9|12902.9|3082
1661281200000|2022-08-23 19:00:00|12915.7|12914.7|12928.5|12927.5|12932.5|12931.5|12913.5|12912.5|4109
1661281500000|2022-08-23 19:05:00|12929|12928|12928.9|12927.9|12933.2|12932.2|12919.3|12918.3|2744
1661281800000|2022-08-23 19:10:00|12929|12928|12917.5|12916.5|12933|12932|12916.8|12915.8|3978
1661282100000|2022-08-23 19:15:00|12917.7|12916.7|12932.8|12931.8|12934.5|12933.5|12917.5|12916.5|2639
1661282400000|2022-08-23 19:20:00|12933|12932|12912.3|12911.3|12933.5|12932.5|12910.5|12909.5|3288
1661282700000|2022-08-23 19:25:00|12912|12911|12911.8|12910.8|12916|12915|12906.4|12905.4|3144
1661283000000|2022-08-23 19:30:00|12911.9|12910.9|12903.8|12902.8|12916.5|12915.5|12898.8|12897.8|4240
1661283300000|2022-08-23 19:35:00|12903.5|12902.5|12893.3|12892.3|12906|12905|12891.5|12890.5|3188
1661283600000|2022-08-23 19:40:00|12893.2|12892.2|12901.7|12900.7|12911.8|12910.8|12892|12891|3933
1661283900000|2022-08-23 19:45:00|12901.3|12900.3|12887.9|12886.9|12901.3|12900.3|12877.3|12876.3|5160
1661284200000|2022-08-23 19:50:00|12888|12887|12883.9|12882.9|12888.5|12887.5|12866.3|12865.3|8170
1661284500000|2022-08-23 19:55:00|12884|12883|12881.7|12880.7|12894.4|12893.4|12876.9|12875.9|11700
1661284800000|2022-08-23 20:00:00|12883.4|12882.4|12874.2|12872.2|12890.7|12888.7|12872.7|12870.7|4837
1661285100000|2022-08-23 20:05:00|12874.4|12872.4|12876.7|12874.7|12879.1|12877.1|12872.6|12870.6|1421
1661285400000|2022-08-23 20:10:00|12876.8|12874.8|12878.9|12876.9|12880.9|12878.9|12874.6|12872.6|889
1661285700000|2022-08-23 20:15:00|12878.6|12876.6|12875.3|12873.3|12879.6|12877.6|12874.6|12872.6|468
1661286000000|2022-08-23 20:20:00|12875.4|12873.4|12877.7|12875.7|12879.4|12877.4|12874.9|12872.9|281
1661286300000|2022-08-23 20:25:00|12877.6|12875.6|12880.7|12878.7|12880.9|12878.9|12876.3|12874.3|381
1661286600000|2022-08-23 20:30:00|12880.9|12878.9|12875.9|12873.9|12880.9|12878.9|12875.8|12873.8|259
1661286900000|2022-08-23 20:35:00|12875.8|12873.8|12875.1|12873.1|12876.2|12874.2|12874.7|12872.7|193
1661287200000|2022-08-23 20:40:00|12875.2|12873.2|12874.4|12872.4|12876.1|12874.1|12873.7|12871.7|252
1661287500000|2022-08-23 20:45:00|12874.6|12872.6|12872.7|12870.7|12875.2|12873.2|12872.3|12870.3|263
1661287800000|2022-08-23 20:50:00|12872.8|12870.8|12874.1|12872.1|12874.2|12872.2|12872.4|12870.4|215
1661288100000|2022-08-23 20:55:00|12873.9|12871.9|12874.5|12869.5|12875.4|12873.4|12871.2|12869.2|281
1661288400000|2022-08-23 21:00:00|12874.6|12869.6|12875.6|12870.6|12875.7|12870.7|12873.7|12868.7|3
1661288700000|2022-08-23 21:05:00|12875.7|12870.7|12875|12870|12875.7|12870.7|12874.6|12869.6|0
1661289000000|2022-08-23 21:10:00|12874.9|12869.9|12874.6|12869.6|12874.9|12869.9|12873.5|12868.5|0
1661289300000|2022-08-23 21:15:00|12874.5|12869.5|12874.7|12869.7|12874.7|12869.7|12873.5|12868.5|0
1661289600000|2022-08-23 21:20:00|12874.6|12869.6|12875.3|12870.3|12875.3|12870.3|12874.2|12869.2|0
1661289900000|2022-08-23 21:25:00|12875.5|12870.5|12875.7|12870.7|12876.2|12871.2|12875.4|12870.4|0
1661290200000|2022-08-23 21:30:00|12875.8|12870.8|12876.6|12871.6|12876.6|12871.6|12875.3|12870.3|0
1661290500000|2022-08-23 21:35:00|12876.4|12871.4|12874.9|12869.9|12877.1|12872.1|12874.6|12869.6|0
1661290800000|2022-08-23 21:40:00|12875.6|12870.6|12877.4|12872.4|12877.4|12872.4|12875|12870|0
1661291100000|2022-08-23 21:45:00|12877.2|12872.2|12877.1|12872.1|12877.4|12872.4|12877.1|12872.1|0
1661291400000|2022-08-23 21:50:00|12877|12872|12877.8|12872.8|12877.9|12872.9|12877|12872|0
1661291700000|2022-08-23 21:55:00|12877.9|12872.9|12878.1|12873.1|12878.8|12873.8|12877.3|12872.3|0
1661292000000|2022-08-23 22:00:00|12878|12873|12876.8|12874.8|12879.3|12877.3|12869.7|12867.7|390
1661292300000|2022-08-23 22:05:00|12877.1|12875.1|12884.3|12882.3|12884.3|12882.3|12876.8|12874.8|181
1661292600000|2022-08-23 22:10:00|12884.4|12882.4|12881.9|12879.9|12886.8|12884.8|12881.1|12879.1|255
1661292900000|2022-08-23 22:15:00|12881.8|12879.8|12882.4|12880.4|12884.1|12882.1|12881.1|12879.1|102
1661293200000|2022-08-23 22:20:00|12882.7|12880.7|12882.3|12880.3|12883.2|12881.2|12881.1|12879.1|128
1661293500000|2022-08-23 22:25:00|12882.2|12880.2|12882.6|12880.6|12882.7|12880.7|12880.6|12878.6|115
1661293800000|2022-08-23 22:30:00|12882.8|12880.8|12877.7|12875.7|12884.1|12882.1|12877.6|12875.6|192
1661294100000|2022-08-23 22:35:00|12877.6|12875.6|12880.6|12878.6|12882.2|12880.2|12877.6|12875.6|90
1661294400000|2022-08-23 22:40:00|12880.7|12878.7|12883.9|12881.9|12884.3|12882.3|12880.6|12878.6|56
1661294700000|2022-08-23 22:45:00|12884.1|12882.1|12884.3|12882.3|12886.2|12884.2|12883.3|12881.3|75
1661295000000|2022-08-23 22:50:00|12884.4|12882.4|12884.1|12882.1|12884.9|12882.9|12883.2|12881.2|66
1661295300000|2022-08-23 22:55:00|12884.2|12882.2|12884.7|12882.7|12884.7|12882.7|12882.4|12880.4|48
1661295600000|2022-08-23 23:00:00|12884.6|12882.6|12886.7|12884.7|12888.6|12886.6|12883.8|12881.8|168
1661295900000|2022-08-23 23:05:00|12886.8|12884.8|12890.2|12888.2|12890.4|12888.4|12886.7|12884.7|162
1661296200000|2022-08-23 23:10:00|12890.1|12888.1|12888.4|12886.4|12890.1|12888.1|12887.1|12885.1|111
1661296500000|2022-08-23 23:15:00|12888.3|12886.3|12890.6|12888.6|12892.1|12890.1|12888.3|12886.3|100
1661296800000|2022-08-23 23:20:00|12890.7|12888.7|12892.8|12890.8|12893.1|12891.1|12890.2|12888.2|100
1661297100000|2022-08-23 23:25:00|12892.9|12890.9|12889.6|12887.6|12893.2|12891.2|12889.1|12887.1|221
1661297400000|2022-08-23 23:30:00|12889.4|12887.4|12884.3|12882.3|12889.6|12887.6|12882.1|12880.1|264
1661297700000|2022-08-23 23:35:00|12884.4|12882.4|12886.4|12884.4|12887.2|12885.2|12883.1|12881.1|90
1661298000000|2022-08-23 23:40:00|12886.6|12884.6|12884.8|12882.8|12886.7|12884.7|12882.1|12880.1|113
1661298300000|2022-08-23 23:45:00|12884.9|12882.9|12884.3|12882.3|12885.7|12883.7|12881.3|12879.3|141
1661298600000|2022-08-23 23:50:00|12884.4|12882.4|12875.7|12873.7|12885.4|12883.4|12875.3|12873.3|276
1661298900000|2022-08-23 23:55:00|12875.6|12873.6|12879.7|12877.7|12879.9|12877.9|12874.3|12872.3|265
1661299200000|2022-08-24 00:00:00|12879.6|12877.6|12883.8|12881.8|12888.6|12886.6|12874.1|12872.1|546
1661299500000|2022-08-24 00:05:00|12883.7|12881.7|12883.8|12881.8|12887.9|12885.9|12880.8|12878.8|266
1661299800000|2022-08-24 00:10:00|12883.7|12881.7|12883.3|12881.3|12885.1|12883.1|12874.8|12872.8|348
1661300100000|2022-08-24 00:15:00|12883.2|12881.2|12884.2|12882.2|12888.3|12886.3|12878.4|12876.4|325
1661300400000|2022-08-24 00:20:00|12883.9|12881.9|12877.9|12875.9|12885.1|12883.1|12876.8|12874.8|215
1661300700000|2022-08-24 00:25:00|12877.8|12875.8|12877.7|12875.7|12880.3|12878.3|12876.1|12874.1|213
1661301000000|2022-08-24 00:30:00|12877.8|12875.8|12876.7|12874.7|12883.6|12881.6|12876.6|12874.6|195
1661301300000|2022-08-24 00:35:00|12876.3|12874.3|12870.3|12868.3|12877.2|12875.2|12869.7|12867.7|400
1661301600000|2022-08-24 00:40:00|12870.2|12868.2|12865.8|12863.8|12872.6|12870.6|12864.1|12862.1|453
1661301900000|2022-08-24 00:45:00|12865.9|12863.9|12871.6|12869.6|12873.1|12871.1|12864.7|12862.7|353
1661302200000|2022-08-24 00:50:00|12871.4|12869.4|12872.1|12870.1|12872.8|12870.8|12869.6|12867.6|118
1661302500000|2022-08-24 00:55:00|12872.2|12870.2|12869.4|12867.4|12875.2|12873.2|12869.1|12867.1|202
1661302800000|2022-08-24 01:00:00|12869.3|12867.3|12866.6|12864.6|12871.1|12869.1|12865.7|12863.7|174
1661303100000|2022-08-24 01:05:00|12866.7|12864.7|12865.8|12863.8|12869.3|12867.3|12862.2|12860.2|444
1661303400000|2022-08-24 01:10:00|12865.9|12863.9|12865.9|12863.9|12868.1|12866.1|12863.6|12861.6|204
1661303700000|2022-08-24 01:15:00|12867.2|12865.2|12869.8|12867.8|12871.9|12869.9|12867.2|12865.2|201
1661304000000|2022-08-24 01:20:00|12869.9|12867.9|12868.4|12866.4|12870.1|12868.1|12865.7|12863.7|113
1661304300000|2022-08-24 01:25:00|12868.3|12866.3|12865.4|12863.4|12871.4|12869.4|12864.7|12862.7|183
1661304600000|2022-08-24 01:30:00|12865.3|12863.3|12864.8|12862.8|12867.6|12865.6|12862.8|12860.8|323
1661304900000|2022-08-24 01:35:00|12864.4|12862.4|12867.9|12865.9|12867.9|12865.9|12862.2|12860.2|276
1661305200000|2022-08-24 01:40:00|12867.7|12865.7|12848.9|12846.9|12867.8|12865.8|12844.9|12842.9|1088
1661305500000|2022-08-24 01:45:00|12848.8|12846.8|12837.3|12835.3|12850.6|12848.6|12835.1|12833.1|945
1661305800000|2022-08-24 01:50:00|12837.2|12835.2|12837.1|12835.1|12839.1|12837.1|12825.1|12823.1|884
1661306100000|2022-08-24 01:55:00|12836.6|12834.6|12838.4|12836.4|12840.7|12838.7|12829.7|12827.7|495
1661306400000|2022-08-24 02:00:00|12838.3|12836.3|12841.7|12839.7|12842.4|12840.4|12835.6|12833.6|629
1661306700000|2022-08-24 02:05:00|12841.8|12839.8|12835.2|12833.2|12842.7|12840.7|12834.9|12832.9|497
1661307000000|2022-08-24 02:10:00|12835.4|12833.4|12833.4|12831.4|12836.3|12834.3|12827.1|12825.1|767
1661307300000|2022-08-24 02:15:00|12833.2|12831.2|12835.8|12833.8|12837.9|12835.9|12831.9|12829.9|237
1661307600000|2022-08-24 02:20:00|12835.9|12833.9|12837.8|12835.8|12840.2|12838.2|12832.6|12830.6|198
1661307900000|2022-08-24 02:25:00|12837.7|12835.7|12835.1|12833.1|12839.3|12837.3|12835.1|12833.1|152
1661308200000|2022-08-24 02:30:00|12834.9|12832.9|12834.2|12832.2|12835.3|12833.3|12827.1|12825.1|366
1661308500000|2022-08-24 02:35:00|12834.1|12832.1|12826.6|12824.6|12834.2|12832.2|12823.1|12821.1|377
1661308800000|2022-08-24 02:40:00|12826.4|12824.4|12819.1|12817.1|12828.9|12826.9|12816.7|12814.7|1117
1661309100000|2022-08-24 02:45:00|12819.8|12817.8|12820.2|12818.2|12825.3|12823.3|12816.6|12814.6|338
1661309400000|2022-08-24 02:50:00|12820.3|12818.3|12821.7|12819.7|12823.1|12821.1|12819.1|12817.1|210
1661309700000|2022-08-24 02:55:00|12821.8|12819.8|12825.2|12823.2|12826.3|12824.3|12819.4|12817.4|354
1661310000000|2022-08-24 03:00:00|12825.3|12823.3|12822.1|12820.1|12825.8|12823.8|12819.9|12817.9|236
1661310300000|2022-08-24 03:05:00|12821.9|12819.9|12825.7|12823.7|12830.3|12828.3|12821.8|12819.8|293
1661310600000|2022-08-24 03:10:00|12825.9|12823.9|12829.3|12827.3|12830.2|12828.2|12825.2|12823.2|150
1661310900000|2022-08-24 03:15:00|12829.4|12827.4|12827.7|12825.7|12830.3|12828.3|12826.2|12824.2|153
1661311200000|2022-08-24 03:20:00|12827.8|12825.8|12825.1|12823.1|12829.1|12827.1|12822.3|12820.3|180
1661311500000|2022-08-24 03:25:00|12824.9|12822.9|12823.7|12821.7|12825.6|12823.6|12820.1|12818.1|157
1661311800000|2022-08-24 03:30:00|12823.6|12821.6|12829.6|12827.6|12830.7|12828.7|12822.7|12820.7|239
1661312100000|2022-08-24 03:35:00|12829.7|12827.7|12830.3|12828.3|12830.8|12828.8|12827.7|12825.7|165
1661312400000|2022-08-24 03:40:00|12830.4|12828.4|12828.7|12826.7|12832.2|12830.2|12828.7|12826.7|160
1661312700000|2022-08-24 03:45:00|12828.9|12826.9|12828.4|12826.4|12831.4|12829.4|12826.8|12824.8|209
1661313000000|2022-08-24 03:50:00|12828.3|12826.3|12831.8|12829.8|12832.8|12830.8|12826.2|12824.2|115
1661313300000|2022-08-24 03:55:00|12831.9|12829.9|12828.6|12826.6|12832.1|12830.1|12828.6|12826.6|88
1661313600000|2022-08-24 04:00:00|12828.1|12826.1|12823.8|12821.8|12829.2|12827.2|12822.6|12820.6|235
1661313900000|2022-08-24 04:05:00|12823.9|12821.9|12822.6|12820.6|12825.8|12823.8|12821.3|12819.3|148
1661314200000|2022-08-24 04:10:00|12822.4|12820.4|12819.3|12817.3|12822.8|12820.8|12816.8|12814.8|311
1661314500000|2022-08-24 04:15:00|12819.2|12817.2|12824.7|12822.7|12825.9|12823.9|12818.9|12816.9|157
1661314800000|2022-08-24 04:20:00|12824.6|12822.6|12829.1|12827.1|12830.3|12828.3|12824.2|12822.2|232
1661315100000|2022-08-24 04:25:00|12828.9|12826.9|12827.8|12825.8|12830.4|12828.4|12827.2|12825.2|93
1661315400000|2022-08-24 04:30:00|12828.1|12826.1|12828.3|12826.3|12829.2|12827.2|12827.7|12825.7|62
1661315700000|2022-08-24 04:35:00|12828.4|12826.4|12830.8|12828.8|12832.2|12830.2|12825.6|12823.6|192
1661316000000|2022-08-24 04:40:00|12830.9|12828.9|12839.4|12837.4|12840.4|12838.4|12828.3|12826.3|431
1661316300000|2022-08-24 04:45:00|12839.6|12837.6|12843.6|12841.6|12843.8|12841.8|12837.3|12835.3|443
1661316600000|2022-08-24 04:50:00|12843.4|12841.4|12858.3|12856.3|12860.1|12858.1|12843.3|12841.3|822
1661316900000|2022-08-24 04:55:00|12858.6|12856.6|12858.6|12856.6|12864.6|12862.6|12857.2|12855.2|664
1661317200000|2022-08-24 05:00:00|12858.4|12856.4|12856.6|12854.6|12860.8|12858.8|12855.2|12853.2|480
1661317500000|2022-08-24 05:05:00|12856.4|12854.4|12855.3|12853.3|12860.8|12858.8|12853.1|12851.1|398
1661317800000|2022-08-24 05:10:00|12855.2|12853.2|12854.6|12852.6|12858.6|12856.6|12852.2|12850.2|263
1661318100000|2022-08-24 05:15:00|12854.4|12852.4|12852.6|12850.6|12857.9|12855.9|12851.6|12849.6|191
1661318400000|2022-08-24 05:20:00|12852.2|12850.2|12853.1|12851.1|12858.1|12856.1|12851.3|12849.3|338
1661318700000|2022-08-24 05:25:00|12853.2|12851.2|12858.9|12856.9|12859.4|12857.4|12851.4|12849.4|185
1661319000000|2022-08-24 05:30:00|12859.1|12857.1|12863.6|12861.6|12867.4|12865.4|12856.6|12854.6|469
1661319300000|2022-08-24 05:35:00|12863.7|12861.7|12863.4|12861.4|12866.2|12864.2|12861.7|12859.7|188
1661319600000|2022-08-24 05:40:00|12863.6|12861.6|12865.7|12863.7|12867.2|12865.2|12862.8|12860.8|279
1661319900000|2022-08-24 05:45:00|12865.8|12863.8|12866.3|12864.3|12872.6|12870.6|12863.6|12861.6|512
1661320200000|2022-08-24 05:50:00|12866.7|12864.7|12860.6|12858.6|12866.8|12864.8|12860.2|12858.2|315
1661320500000|2022-08-24 05:55:00|12861.1|12859.1|12862.3|12860.3|12863.8|12861.8|12860.1|12858.1|155
1661320800000|2022-08-24 06:00:00|12862.4|12860.4|12873.2|12871.2|12874.9|12872.9|12861.1|12859.1|577
1661321100000|2022-08-24 06:05:00|12873.3|12871.3|12883.2|12881.2|12883.2|12881.2|12873.3|12871.3|829
1661321400000|2022-08-24 06:10:00|12883.3|12881.3|12871.3|12869.3|12883.3|12881.3|12869.7|12867.7|664
1661321700000|2022-08-24 06:15:00|12871.4|12869.4|12865.6|12863.6|12872.6|12870.6|12864.4|12862.4|291
1661322000000|2022-08-24 06:20:00|12865.4|12863.4|12856.9|12854.9|12865.7|12863.7|12852.8|12850.8|753
1661322300000|2022-08-24 06:25:00|12857.1|12855.1|12856.2|12854.2|12860.1|12858.1|12854.9|12852.9|330
1661322600000|2022-08-24 06:30:00|12856.1|12854.1|12852.8|12850.8|12856.3|12854.3|12847.8|12845.8|414
1661322900000|2022-08-24 06:35:00|12852.9|12850.9|12863.1|12861.1|12864.8|12862.8|12852.7|12850.7|398
1661323200000|2022-08-24 06:40:00|12862.9|12860.9|12860.1|12858.1|12865.1|12863.1|12856.3|12854.3|255
1661323500000|2022-08-24 06:45:00|12860.2|12858.2|12854.9|12852.9|12863.6|12861.6|12854.8|12852.8|221
1661323800000|2022-08-24 06:50:00|12854.8|12852.8|12863.9|12861.9|12864.9|12862.9|12851.4|12849.4|292
1661324100000|2022-08-24 06:55:00|12864.2|12862.2|12867.2|12865.2|12870.3|12868.3|12863.7|12861.7|469
1661324400000|2022-08-24 07:00:00|12867.1|12865.1|12875.6|12873.6|12881.6|12879.6|12857.6|12855.6|1232
1661324700000|2022-08-24 07:05:00|12875.4|12873.4|12870.2|12868.2|12882.8|12880.8|12868.4|12866.4|865
1661325000000|2022-08-24 07:10:00|12870.4|12868.4|12874.6|12872.6|12891.4|12889.4|12865.1|12863.1|1332
1661325300000|2022-08-24 07:15:00|12874.7|12872.7|12860.8|12858.8|12875.9|12873.9|12858.7|12856.7|826
1661325600000|2022-08-24 07:20:00|12860.3|12858.3|12846.2|12844.2|12860.6|12858.6|12840.3|12838.3|1334
1661325900000|2022-08-24 07:25:00|12845.9|12843.9|12839.9|12837.9|12846.3|12844.3|12831.6|12829.6|1162
1661326200000|2022-08-24 07:30:00|12839.4|12837.4|12817.7|12815.7|12839.4|12837.4|12810.6|12808.6|2053
1661326500000|2022-08-24 07:35:00|12817.9|12815.9|12840.9|12838.9|12840.9|12838.9|12814.4|12812.4|1268
1661326800000|2022-08-24 07:40:00|12840.8|12838.8|12842.4|12840.4|12851.1|12849.1|12836.3|12834.3|1251
1661327100000|2022-08-24 07:45:00|12842.3|12840.3|12851.8|12849.8|12855.2|12853.2|12837.1|12835.1|768
1661327400000|2022-08-24 07:50:00|12851.6|12849.6|12847.8|12845.8|12852.3|12850.3|12840.8|12838.8|619
1661327700000|2022-08-24 07:55:00|12848.7|12846.7|12844.2|12842.2|12849.2|12847.2|12835.3|12833.3|669
1661328000000|2022-08-24 08:00:00|12844.3|12842.3|12856.4|12854.4|12860.6|12858.6|12839.2|12837.2|1082
1661328300000|2022-08-24 08:05:00|12856.3|12854.3|12861.6|12859.6|12864.2|12862.2|12854.6|12852.6|883
1661328600000|2022-08-24 08:10:00|12862.6|12860.6|12872.6|12870.6|12873.4|12871.4|12857.3|12855.3|959
1661328900000|2022-08-24 08:15:00|12872.7|12870.7|12870.4|12868.4|12873.1|12871.1|12860.2|12858.2|929
1661329200000|2022-08-24 08:20:00|12870.7|12868.7|12874.2|12872.2|12876.1|12874.1|12866.8|12864.8|746
1661329500000|2022-08-24 08:25:00|12874.6|12872.6|12873.6|12871.6|12878.7|12876.7|12872.1|12870.1|681
1661329800000|2022-08-24 08:30:00|12873.7|12871.7|12893.8|12891.8|12903.2|12901.2|12872.6|12870.6|1628
1661330100000|2022-08-24 08:35:00|12893.7|12891.7|12888.4|12886.4|12900.8|12898.8|12887.8|12885.8|781
1661330400000|2022-08-24 08:40:00|12888.6|12886.6|12883.2|12881.2|12892.1|12890.1|12880.6|12878.6|709
1661330700000|2022-08-24 08:45:00|12882.8|12880.8|12894.1|12892.1|12895.2|12893.2|12881.2|12879.2|558
1661331000000|2022-08-24 08:50:00|12894.2|12892.2|12891.1|12889.1|12894.4|12892.4|12885.3|12883.3|398
1661331300000|2022-08-24 08:55:00|12890.9|12888.9|12894.2|12892.2|12895.9|12893.9|12885.9|12883.9|517
1661331600000|2022-08-24 09:00:00|12894.3|12892.3|12895.7|12893.7|12900.6|12898.6|12891.9|12889.9|489
1661331900000|2022-08-24 09:05:00|12896.2|12894.2|12898.4|12896.4|12898.7|12896.7|12886.3|12884.3|499
1661332200000|2022-08-24 09:10:00|12898.3|12896.3|12892.1|12890.1|12901.3|12899.3|12892.1|12890.1|380
1661332500000|2022-08-24 09:15:00|12891.4|12889.4|12888.4|12886.4|12892.8|12890.8|12886.3|12884.3|422
1661332800000|2022-08-24 09:20:00|12888.3|12886.3|12888.6|12886.6|12891.1|12889.1|12886.3|12884.3|385
1661333100000|2022-08-24 09:25:00|12888.4|12886.4|12884.7|12882.7|12890.4|12888.4|12884.3|12882.3|629
1661333400000|2022-08-24 09:30:00|12884.8|12882.8|12875.7|12873.7|12885.6|12883.6|12870.6|12868.6|737
1661333700000|2022-08-24 09:35:00|12875.8|12873.8|12873.1|12871.1|12876.1|12874.1|12869.4|12867.4|468
1661334000000|2022-08-24 09:40:00|12872.9|12870.9|12879.3|12877.3|12883.7|12881.7|12872.9|12870.9|566
1661334300000|2022-08-24 09:45:00|12879.4|12877.4|12874.6|12872.6|12880.3|12878.3|12872.4|12870.4|249
1661334600000|2022-08-24 09:50:00|12873.9|12871.9|12872.9|12870.9|12877.7|12875.7|12867.1|12865.1|569
1661334900000|2022-08-24 09:55:00|12872.8|12870.8|12871.9|12869.9|12877.6|12875.6|12867.2|12865.2|430
1661335200000|2022-08-24 10:00:00|12871.7|12869.7|12872.3|12870.3|12874.6|12872.6|12868.6|12866.6|243
1661335500000|2022-08-24 10:05:00|12872.4|12870.4|12877.4|12875.4|12880.8|12878.8|12869.3|12867.3|433
1661335800000|2022-08-24 10:10:00|12878.1|12876.1|12879.7|12877.7|12880.1|12878.1|12873.1|12871.1|506
1661336100000|2022-08-24 10:15:00|12879.8|12877.8|12874.9|12872.9|12880.3|12878.3|12872.2|12870.2|212
1661336400000|2022-08-24 10:20:00|12875.1|12873.1|12878.4|12876.4|12882.1|12880.1|12872.1|12870.1|323
1661336700000|2022-08-24 10:25:00|12878.6|12876.6|12875.4|12873.4|12878.7|12876.7|12868.3|12866.3|503
1661337000000|2022-08-24 10:30:00|12875.3|12873.3|12876.6|12874.6|12877.7|12875.7|12869.1|12867.1|315
1661337300000|2022-08-24 10:35:00|12876.7|12874.7|12873.4|12871.4|12880.9|12878.9|12872.6|12870.6|543
1661337600000|2022-08-24 10:40:00|12873.3|12871.3|12874.1|12872.1|12874.4|12872.4|12860.1|12858.1|1072
1661337900000|2022-08-24 10:45:00|12874.2|12872.2|12866.6|12864.6|12875.2|12873.2|12863.9|12861.9|445
1661338200000|2022-08-24 10:50:00|12866.8|12864.8|12862.2|12860.2|12867.6|12865.6|12860.4|12858.4|383
1661338500000|2022-08-24 10:55:00|12862.1|12860.1|12861.9|12859.9|12863.7|12861.7|12856.6|12854.6|526
1661338800000|2022-08-24 11:00:00|12862.3|12860.3|12868.7|12866.7|12869.6|12867.6|12858.3|12856.3|482
1661339100000|2022-08-24 11:05:00|12868.6|12866.6|12875.3|12873.3|12875.6|12873.6|12863.1|12861.1|470
1661339400000|2022-08-24 11:10:00|12875.4|12873.4|12880.6|12878.6|12881.8|12879.8|12875.3|12873.3|632
1661339700000|2022-08-24 11:15:00|12880.7|12878.7|12879.1|12877.1|12882.1|12880.1|12874.4|12872.4|531
1661340000000|2022-08-24 11:20:00|12878.9|12876.9|12879.3|12877.3|12883.7|12881.7|12874.1|12872.1|484
1661340300000|2022-08-24 11:25:00|12879.2|12877.2|12886.4|12884.4|12886.8|12884.8|12872.7|12870.7|602
1661340600000|2022-08-24 11:30:00|12886.3|12884.3|12886.1|12884.1|12895.7|12893.7|12883.6|12881.6|820
1661340900000|2022-08-24 11:35:00|12886.2|12884.2|12890.7|12888.7|12894.6|12892.6|12881.6|12879.6|470
1661341200000|2022-08-24 11:40:00|12890.6|12888.6|12896.4|12894.4|12897.2|12895.2|12887.2|12885.2|574
1661341500000|2022-08-24 11:45:00|12896.3|12894.3|12910.8|12908.8|12911.8|12909.8|12893.6|12891.6|1506
1661341800000|2022-08-24 11:50:00|12910.9|12908.9|12914.1|12912.1|12914.8|12912.8|12906.1|12904.1|1212
1661342100000|2022-08-24 11:55:00|12914.6|12912.6|12908.1|12906.1|12915.8|12913.8|12904.8|12902.8|690
1661342400000|2022-08-24 12:00:00|12908.3|12906.3|12919.8|12917.8|12922.4|12920.4|12907.3|12905.3|1382
1661342700000|2022-08-24 12:05:00|12919.1|12917.1|12912.7|12910.7|12921.4|12919.4|12910.8|12908.8|943
1661343000000|2022-08-24 12:10:00|12912.8|12910.8|12914.9|12912.9|12915.6|12913.6|12908.3|12906.3|632
1661343300000|2022-08-24 12:15:00|12914.4|12912.4|12910.4|12908.4|12921.3|12919.3|12908.3|12906.3|1032
1661343600000|2022-08-24 12:20:00|12910.3|12908.3|12906.1|12904.1|12911.1|12909.1|12899.4|12897.4|1310
1661343900000|2022-08-24 12:25:00|12905.9|12903.9|12903.6|12901.6|12911.3|12909.3|12902.3|12900.3|643
1661344200000|2022-08-24 12:30:00|12903.7|12901.7|12902.2|12900.2|12909.2|12907.2|12897.2|12895.2|1293
1661344500000|2022-08-24 12:35:00|12902.1|12900.1|12892.9|12890.9|12902.1|12900.1|12891.6|12889.6|1009
1661344800000|2022-08-24 12:40:00|12892.8|12890.8|12888.6|12886.6|12892.8|12890.8|12877.3|12875.3|1859
1661345100000|2022-08-24 12:45:00|12888.4|12886.4|12881.1|12879.1|12889.2|12887.2|12875.7|12873.7|1784
1661345400000|2022-08-24 12:50:00|12881.6|12879.6|12888.8|12886.8|12889.7|12887.7|12875.2|12873.2|1510
1661345700000|2022-08-24 12:55:00|12888.7|12886.7|12890.8|12888.8|12896.1|12894.1|12885.6|12883.6|1660
1661346000000|2022-08-24 13:00:00|12890.7|12888.7|12879.7|12877.7|12890.9|12888.9|12878.2|12876.2|1188
1661346300000|2022-08-24 13:05:00|12879.4|12877.4|12883.7|12881.7|12888.3|12886.3|12877.4|12875.4|973
1661346600000|2022-08-24 13:10:00|12883.8|12881.8|12877.2|12875.2|12886.6|12884.6|12873.4|12871.4|1161
1661346900000|2022-08-24 13:15:00|12876.9|12874.9|12874.7|12872.7|12878.7|12876.7|12871.7|12869.7|1024
1661347200000|2022-08-24 13:20:00|12874.4|12872.4|12873.8|12871.8|12878.2|12876.2|12871.1|12869.1|989
1661347500000|2022-08-24 13:25:00|12872.2|12870.2|12860.9|12858.9|12873.1|12871.1|12853.4|12851.4|2989
1661347800000|2022-08-24 13:30:00|12860.4|12859.4|12842.3|12841.3|12890.4|12889.4|12842.3|12841.3|16322
1661348100000|2022-08-24 13:35:00|12841.4|12840.4|12885.9|12884.9|12886.3|12885.3|12837.9|12836.9|11161
1661348400000|2022-08-24 13:40:00|12885.4|12884.4|12879.9|12878.9|12887.6|12886.6|12868.8|12867.8|7982
1661348700000|2022-08-24 13:45:00|12880.2|12879.2|12862.9|12861.9|12887.4|12886.4|12853.1|12852.1|8476
1661349000000|2022-08-24 13:50:00|12863.4|12862.4|12868.4|12867.4|12897.4|12896.4|12859.2|12858.2|8048
1661349300000|2022-08-24 13:55:00|12868.2|12867.2|12887.8|12886.8|12891.7|12890.7|12861.7|12860.7|5895
1661349600000|2022-08-24 14:00:00|12887.7|12886.7|12869.2|12868.2|12912.2|12911.2|12865.2|12864.2|10642
1661349900000|2022-08-24 14:05:00|12869.7|12868.7|12878.3|12877.3|12894.7|12893.7|12860.8|12859.8|6973
1661350200000|2022-08-24 14:10:00|12878.2|12877.2|12896.3|12895.3|12903.7|12902.7|12876.8|12875.8|5252
1661350500000|2022-08-24 14:15:00|12897.8|12896.8|12928.1|12927.1|12928.1|12927.1|12887.2|12886.2|6999
1661350800000|2022-08-24 14:20:00|12928.6|12927.6|12920.8|12919.8|12933.9|12932.9|12912.4|12911.4|8592
1661351100000|2022-08-24 14:25:00|12921.1|12920.1|12921.3|12920.3|12936.3|12935.3|12917.8|12916.8|6192
1661351400000|2022-08-24 14:30:00|12921.6|12920.6|12929.1|12928.1|12932.2|12931.2|12911.1|12910.1|6152
1661351700000|2022-08-24 14:35:00|12930.9|12929.9|12910.6|12909.6|12942.1|12941.1|12906.6|12905.6|7231
1661352000000|2022-08-24 14:40:00|12909.8|12908.8|12903.6|12902.6|12912.1|12911.1|12895.1|12894.1|6104
1661352300000|2022-08-24 14:45:00|12903.3|12902.3|12910.2|12909.2|12911.3|12910.3|12895.3|12894.3|4831
1661352600000|2022-08-24 14:50:00|12910.3|12909.3|12910.1|12909.1|12918.9|12917.9|12902.8|12901.8|4250
1661352900000|2022-08-24 14:55:00|12909.8|12908.8|12919.3|12918.3|12930.3|12929.3|12900.8|12899.8|4972
1661353200000|2022-08-24 15:00:00|12919.1|12918.1|12919.1|12918.1|12931.6|12930.6|12912.8|12911.8|4620
1661353500000|2022-08-24 15:05:00|12919.3|12918.3|12928.3|12927.3|12935.1|12934.1|12911.8|12910.8|5170
1661353800000|2022-08-24 15:10:00|12928.4|12927.4|12955.8|12954.8|12955.8|12954.8|12922.3|12921.3|6357
1661354100000|2022-08-24 15:15:00|12955.9|12954.9|12960.6|12959.6|12975.8|12974.8|12954.8|12953.8|8891
1661354400000|2022-08-24 15:20:00|12960.8|12959.8|12967.8|12966.8|12969.8|12968.8|12958.1|12957.1|4192
1661354700000|2022-08-24 15:25:00|12967.9|12966.9|12974.1|12973.1|12979.8|12978.8|12967.9|12966.9|4342
1661355000000|2022-08-24 15:30:00|12974.6|12973.6|12962.6|12961.6|12981.3|12980.3|12958.7|12957.7|5353
1661355300000|2022-08-24 15:35:00|12962.7|12961.7|12963.1|12962.1|12967.6|12966.6|12955.3|12954.3|3592
1661355600000|2022-08-24 15:40:00|12963.3|12962.3|12974.4|12973.4|12975.1|12974.1|12962.1|12961.1|3923
1661355900000|2022-08-24 15:45:00|12974.8|12973.8|12979.9|12978.9|12983.6|12982.6|12974.3|12973.3|4830
1661356200000|2022-08-24 15:50:00|12979.8|12978.8|12988.1|12987.1|12989.6|12988.6|12977.9|12976.9|4808
1661356500000|2022-08-24 15:55:00|12988.3|12987.3|12978.1|12977.1|12991.6|12990.6|12977.1|12976.1|4746
1661356800000|2022-08-24 16:00:00|12977.4|12976.4|12991.6|12990.6|12994.1|12993.1|12974.9|12973.9|3865
1661357100000|2022-08-24 16:05:00|12992.1|12991.1|12989.8|12988.8|12996.7|12995.7|12983.3|12982.3|3026
1661357400000|2022-08-24 16:10:00|12990.1|12989.1|12989.3|12988.3|12996.6|12995.6|12986.1|12985.1|2677
1661357700000|2022-08-24 16:15:00|12989.6|12988.6|12982.3|12981.3|12998.6|12997.6|12982.3|12981.3|3403
1661358000000|2022-08-24 16:20:00|12982.2|12981.2|12974.3|12973.3|12984.6|12983.6|12972.8|12971.8|4295
1661358300000|2022-08-24 16:25:00|12974.8|12973.8|12969.8|12968.8|12981.3|12980.3|12967.9|12966.9|2829
1661358600000|2022-08-24 16:30:00|12970.1|12969.1|12972.1|12971.1|12973.7|12972.7|12961.8|12960.8|3872
1661358900000|2022-08-24 16:35:00|12972.2|12971.2|12955.8|12954.8|12972.4|12971.4|12949.4|12948.4|4425
1661359200000|2022-08-24 16:40:00|12955.1|12954.1|12935.1|12934.1|12960.7|12959.7|12925.8|12924.8|8006
1661359500000|2022-08-24 16:45:00|12934.8|12933.8|12932.7|12931.7|12943.5|12942.5|12929.8|12928.8|5088
1661359800000|2022-08-24 16:50:00|12932.6|12931.6|12926.1|12925.1|12933.5|12932.5|12919.2|12918.2|5048
1661360100000|2022-08-24 16:55:00|12925.8|12924.8|12931.6|12930.6|12932.7|12931.7|12922.1|12921.1|3255
1661360400000|2022-08-24 17:00:00|12931.8|12930.8|12925.1|12924.1|12936.1|12935.1|12923.6|12922.6|3924
1661360700000|2022-08-24 17:05:00|12925.3|12924.3|12947.1|12946.1|12948.2|12947.2|12923.6|12922.6|4284
1661361000000|2022-08-24 17:10:00|12947.2|12946.2|12930.8|12929.8|12949.1|12948.1|12929|12928|4027
1661361300000|2022-08-24 17:15:00|12930.6|12929.6|12926.3|12925.3|12939|12938|12926.3|12925.3|2673
1661361600000|2022-08-24 17:20:00|12926.5|12925.5|12915.3|12914.3|12931.3|12930.3|12914.1|12913.1|4321
1661361900000|2022-08-24 17:25:00|12915.5|12914.5|12899.6|12898.6|12918.1|12917.1|12897.8|12896.8|5714
1661362200000|2022-08-24 17:30:00|12899.8|12898.8|12903.8|12902.8|12909.5|12908.5|12897.1|12896.1|4225
1661362500000|2022-08-24 17:35:00|12904.1|12903.1|12910.1|12909.1|12911.1|12910.1|12900.5|12899.5|2752
1661362800000|2022-08-24 17:40:00|12909.8|12908.8|12916.1|12915.1|12916.1|12915.1|12904.7|12903.7|3095
1661363100000|2022-08-24 17:45:00|12915.6|12914.6|12918.2|12917.2|12922.8|12921.8|12911.8|12910.8|3083
1661363400000|2022-08-24 17:50:00|12918.3|12917.3|12916.1|12915.1|12926.2|12925.2|12916.1|12915.1|2825
1661363700000|2022-08-24 17:55:00|12916|12915|12925.5|12924.5|12925.5|12924.5|12913.6|12912.6|2320
1661364000000|2022-08-24 18:00:00|12925.3|12924.3|12925.8|12924.8|12930.5|12929.5|12917.3|12916.3|3745
1661364300000|2022-08-24 18:05:00|12925.3|12924.3|12936.6|12935.6|12938.1|12937.1|12918.3|12917.3|3750
1661364600000|2022-08-24 18:10:00|12936.8|12935.8|12928.1|12927.1|12939.6|12938.6|12927.1|12926.1|2318
1661364900000|2022-08-24 18:15:00|12928.2|12927.2|12928.3|12927.3|12930.6|12929.6|12922.7|12921.7|2527
1661365200000|2022-08-24 18:20:00|12927.5|12926.5|12933.3|12932.3|12934|12933|12919.1|12918.1|3405
1661365500000|2022-08-24 18:25:00|12933.2|12932.2|12929.6|12928.6|12935.3|12934.3|12926.8|12925.8|2587
1661365800000|2022-08-24 18:30:00|12929.7|12928.7|12912.8|12911.8|12930.6|12929.6|12909.3|12908.3|4124
1661366100000|2022-08-24 18:35:00|12913|12912|12918.8|12917.8|12918.8|12917.8|12907.1|12906.1|3561
1661366400000|2022-08-24 18:40:00|12918.7|12917.7|12913.8|12912.8|12923.6|12922.6|12912.1|12911.1|2285
1661366700000|2022-08-24 18:45:00|12914|12913|12910.3|12909.3|12915.2|12914.2|12901.1|12900.1|3630
1661367000000|2022-08-24 18:50:00|12909.8|12908.8|12922.5|12921.5|12923.1|12922.1|12908.1|12907.1|3104
1661367300000|2022-08-24 18:55:00|12922.3|12921.3|12926.1|12925.1|12930.6|12929.6|12917.3|12916.3|3136
1661367600000|2022-08-24 19:00:00|12926.7|12925.7|12927.8|12926.8|12928.3|12927.3|12919.1|12918.1|2933
1661367900000|2022-08-24 19:05:00|12927.6|12926.6|12937.7|12936.7|12941.2|12940.2|12927.6|12926.6|4694
1661368200000|2022-08-24 19:10:00|12937.6|12936.6|12946.5|12945.5|12947.8|12946.8|12933.7|12932.7|3984
1661368500000|2022-08-24 19:15:00|12946.6|12945.6|12950.8|12949.8|12951.8|12950.8|12939.7|12938.7|3739
1661368800000|2022-08-24 19:20:00|12950.1|12949.1|12944.3|12943.3|12950.4|12949.4|12942.1|12941.1|2843
1661369100000|2022-08-24 19:25:00|12944.6|12943.6|12939.1|12938.1|12945.6|12944.6|12933.9|12932.9|3761
1661369400000|2022-08-24 19:30:00|12939|12938|12945.6|12944.6|12945.6|12944.6|12936.8|12935.8|3521
1661369700000|2022-08-24 19:35:00|12945.8|12944.8|12955.1|12954.1|12957.1|12956.1|12944.4|12943.4|4282
1661370000000|2022-08-24 19:40:00|12955|12954|12954.1|12953.1|12956.8|12955.8|12947.8|12946.8|3897
1661370300000|2022-08-24 19:45:00|12953.6|12952.6|12945.1|12944.1|12953.9|12952.9|12942.3|12941.3|3042
1661370600000|2022-08-24 19:50:00|12945.3|12944.3|12934.4|12933.4|12947.6|12946.6|12931.9|12930.9|7009
1661370900000|2022-08-24 19:55:00|12933.8|12932.8|12919.6|12918.6|12936|12935|12911.8|12910.8|10948
1661371200000|2022-08-24 20:00:00|12920.1|12918.1|12927.4|12925.4|12928.6|12926.6|12914|12912|4540
1661371500000|2022-08-24 20:05:00|12927.1|12925.1|12937.5|12935.5|12938.1|12936.1|12926.7|12924.7|2269
1661371800000|2022-08-24 20:10:00|12937.4|12935.4|12935.7|12933.7|12939.1|12937.1|12933.4|12931.4|988
1661372100000|2022-08-24 20:15:00|12936.1|12934.1|12939|12937|12940.1|12938.1|12935.7|12933.7|381
1661372400000|2022-08-24 20:20:00|12939.1|12937.1|12940.6|12938.6|12949.7|12947.7|12910.6|12908.6|3841
1661372700000|2022-08-24 20:25:00|12940.5|12938.5|12936.1|12934.1|12944|12942|12934.6|12932.6|806
1661373000000|2022-08-24 20:30:00|12936.5|12934.5|12929.1|12927.1|12942.1|12940.1|12929.1|12927.1|760
1661373300000|2022-08-24 20:35:00|12929.6|12927.6|12928|12926|12930.5|12928.5|12926|12924|442
1661373600000|2022-08-24 20:40:00|12927.9|12925.9|12937.5|12935.5|12938|12936|12927.7|12925.7|574
1661373900000|2022-08-24 20:45:00|12937.4|12935.4|12941|12939|12941.4|12939.4|12934.5|12932.5|395
1661374200000|2022-08-24 20:50:00|12941.1|12939.1|12942.4|12940.4|12943.6|12941.6|12939.1|12937.1|295
1661374500000|2022-08-24 20:55:00|12942.2|12940.2|12943|12938|12943|12940.2|12939.4|12937.4|242
1661374800000|2022-08-24 21:00:00|12942.6|12937.6|12939.9|12934.9|12942.6|12937.6|12939.4|12934.4|0
1661375100000|2022-08-24 21:05:00|12940.1|12935.1|12936|12931|12940.1|12935.1|12936|12931|0
1661375400000|2022-08-24 21:10:00|12936.4|12931.4|12934.1|12929.1|12936.9|12931.9|12934.1|12929.1|0
1661375700000|2022-08-24 21:15:00|12934|12929|12934.6|12929.6|12935.6|12930.6|12934|12929|0
1661376000000|2022-08-24 21:20:00|12934.7|12929.7|12934.6|12929.6|12935.6|12930.6|12934.3|12929.3|0
1661376300000|2022-08-24 21:25:00|12934.5|12929.5|12938|12933|12938.7|12933.7|12934.2|12929.2|0
1661376600000|2022-08-24 21:30:00|12938.3|12933.3|12937.9|12932.9|12938.7|12933.7|12937.4|12932.4|0
1661376900000|2022-08-24 21:35:00|12937.6|12932.6|12936.8|12931.8|12938|12933|12936.5|12931.5|0
1661377200000|2022-08-24 21:40:00|12936.7|12931.7|12932.8|12927.8|12937.5|12932.5|12932.8|12927.8|0
1661377500000|2022-08-24 21:45:00|12932.7|12927.7|12933.1|12928.1|12935.2|12930.2|12932.4|12927.4|0
1661377800000|2022-08-24 21:50:00|12934.1|12929.1|12933.1|12928.1|12934.4|12929.4|12933.1|12928.1|0
1661378100000|2022-08-24 21:55:00|12933.5|12928.5|12934|12929|12934.5|12929.5|12932.9|12927.9|0
1661378400000|2022-08-24 22:00:00|12929.9|12927.9|12935.2|12933.2|12936.5|12934.5|12927.9|12925.9|431
1661378700000|2022-08-24 22:05:00|12935.1|12933.1|12942.1|12940.1|12942.4|12940.4|12934.2|12932.2|247
1661379000000|2022-08-24 22:10:00|12942.2|12940.2|12938.4|12936.4|12942.4|12940.4|12937.1|12935.1|192
1661379300000|2022-08-24 22:15:00|12938.2|12936.2|12934.1|12932.1|12938.2|12936.2|12934|12932|122
1661379600000|2022-08-24 22:20:00|12933.6|12931.6|12931.1|12929.1|12934.7|12932.7|12930.5|12928.5|175
1661379900000|2022-08-24 22:25:00|12930.9|12928.9|12933|12931|12935.5|12933.5|12928.5|12926.5|255
1661380200000|2022-08-24 22:30:00|12933.1|12931.1|12930.5|12928.5|12933.4|12931.4|12929.1|12927.1|175
1661380500000|2022-08-24 22:35:00|12930.4|12928.4|12931|12929|12931.4|12929.4|12927.7|12925.7|65
1661380800000|2022-08-24 22:40:00|12931.1|12929.1|12929.6|12927.6|12933.4|12931.4|12929.1|12927.1|92
1661381100000|2022-08-24 22:45:00|12929.5|12927.5|12928.4|12926.4|12930.7|12928.7|12927.2|12925.2|103
1661381400000|2022-08-24 22:50:00|12928.5|12926.5|12927.6|12925.6|12929.6|12927.6|12926.1|12924.1|102
1661381700000|2022-08-24 22:55:00|12928.2|12926.2|12929|12927|12929.2|12927.2|12927.2|12925.2|51
1661382000000|2022-08-24 23:00:00|12929.1|12927.1|12932.7|12930.7|12934.7|12932.7|12927.2|12925.2|301
1661382300000|2022-08-24 23:05:00|12932.9|12930.9|12928.2|12926.2|12933.2|12931.2|12927.9|12925.9|189
1661382600000|2022-08-24 23:10:00|12928|12926|12928.5|12926.5|12930.7|12928.7|12928|12926|84
1661382900000|2022-08-24 23:15:00|12928.4|12926.4|12928.2|12926.2|12929.6|12927.6|12927.7|12925.7|74
1661383200000|2022-08-24 23:20:00|12928.4|12926.4|12930.4|12928.4|12933.2|12931.2|12928.4|12926.4|116
1661383500000|2022-08-24 23:25:00|12930.5|12928.5|12931.4|12929.4|12931.5|12929.5|12929|12927|56
1661383800000|2022-08-24 23:30:00|12931.2|12929.2|12925|12923|12931.2|12929.2|12923.4|12921.4|258
1661384100000|2022-08-24 23:35:00|12924.7|12922.7|12924.4|12922.4|12926|12924|12923.7|12921.7|100
1661384400000|2022-08-24 23:40:00|12924.6|12922.6|12924.4|12922.4|12926|12924|12924|12922|51
1661384700000|2022-08-24 23:45:00|12925|12923|12916.9|12914.9|12925.4|12923.4|12916.6|12914.6|290
1661385000000|2022-08-24 23:50:00|12917.2|12915.2|12918.4|12916.4|12919.2|12917.2|12916.5|12914.5|207
1661385300000|2022-08-24 23:55:00|12918.2|12916.2|12919.6|12917.6|12920.1|12918.1|12916.9|12914.9|174
1661385600000|2022-08-25 00:00:00|12920.1|12918.1|12914.2|12912.2|12922.4|12920.4|12911.2|12909.2|457
1661385900000|2022-08-25 00:05:00|12914.4|12912.4|12921.6|12919.6|12922.5|12920.5|12913.4|12911.4|309
1661386200000|2022-08-25 00:10:00|12921.5|12919.5|12922.7|12920.7|12923.9|12921.9|12918.2|12916.2|195
1661386500000|2022-08-25 00:15:00|12922.6|12920.6|12923.5|12921.5|12926.1|12924.1|12921|12919|196
1661386800000|2022-08-25 00:20:00|12923.6|12921.6|12925.4|12923.4|12927.1|12925.1|12922.4|12920.4|142
1661387100000|2022-08-25 00:25:00|12925.2|12923.2|12924.2|12922.2|12926.7|12924.7|12922.7|12920.7|161
1661387400000|2022-08-25 00:30:00|12924.1|12922.1|12939|12937|12939.7|12937.7|12923.2|12921.2|562
1661387700000|2022-08-25 00:35:00|12938.9|12936.9|12945.2|12943.2|12948.6|12946.6|12933.6|12931.6|588
1661388000000|2022-08-25 00:40:00|12945.4|12943.4|12945.2|12943.2|12947.5|12945.5|12942.4|12940.4|311
1661388300000|2022-08-25 00:45:00|12945.1|12943.1|12946.5|12944.5|12952.4|12950.4|12944.5|12942.5|438
1661388600000|2022-08-25 00:50:00|12946.7|12944.7|12951|12949|12952|12950|12944.9|12942.9|296
1661388900000|2022-08-25 00:55:00|12950.9|12948.9|12949.9|12947.9|12953.1|12951.1|12946.6|12944.6|287
1661389200000|2022-08-25 01:00:00|12950|12948|12949.6|12947.6|12952.4|12950.4|12949.2|12947.2|286
1661389500000|2022-08-25 01:05:00|12949.7|12947.7|12947.5|12945.5|12951|12949|12946.9|12944.9|259
1661389800000|2022-08-25 01:10:00|12947.4|12945.4|12946|12944|12951.2|12949.2|12945.2|12943.2|256
1661390100000|2022-08-25 01:15:00|12945.7|12943.7|12954.7|12952.7|12956|12954|12945.7|12943.7|459
1661390400000|2022-08-25 01:20:00|12954.9|12952.9|12948.5|12946.5|12955.2|12953.2|12948|12946|276
1661390700000|2022-08-25 01:25:00|12948.4|12946.4|12949.9|12947.9|12951.5|12949.5|12947.6|12945.6|227
1661391000000|2022-08-25 01:30:00|12950.1|12948.1|12953.2|12951.2|12954.2|12952.2|12949.9|12947.9|239
1661391300000|2022-08-25 01:35:00|12952.9|12950.9|12961.4|12959.4|12963.7|12961.7|12952.9|12950.9|632
1661391600000|2022-08-25 01:40:00|12961.2|12959.2|12958|12956|12962.4|12960.4|12958|12956|243
1661391900000|2022-08-25 01:45:00|12957.9|12955.9|12960.6|12958.6|12962.6|12960.6|12955.2|12953.2|488
1661392200000|2022-08-25 01:50:00|12960.7|12958.7|12961.2|12959.2|12965|12963|12959.9|12957.9|322
1661392500000|2022-08-25 01:55:00|12961.4|12959.4|12957.7|12955.7|12961.7|12959.7|12957|12955|259
1661392800000|2022-08-25 02:00:00|12958|12956|12954.5|12952.5|12960.4|12958.4|12953.6|12951.6|225
1661393100000|2022-08-25 02:05:00|12954.4|12952.4|12957.9|12955.9|12959|12957|12954.4|12952.4|227
1661393400000|2022-08-25 02:10:00|12957.7|12955.7|12953|12951|12958.1|12956.1|12951.5|12949.5|583
1661393700000|2022-08-25 02:15:00|12952.9|12950.9|12954.1|12952.1|12957|12955|12951.2|12949.2|171
1661394000000|2022-08-25 02:20:00|12954.2|12952.2|12960.7|12958.7|12961.7|12959.7|12953.1|12951.1|161
1661394300000|2022-08-25 02:25:00|12960.6|12958.6|12961.4|12959.4|12962.6|12960.6|12958.4|12956.4|176
1661394600000|2022-08-25 02:30:00|12961.6|12959.6|12963.1|12961.1|12963.5|12961.5|12958.6|12956.6|197
1661394900000|2022-08-25 02:35:00|12963|12961|12958.7|12956.7|12963.1|12961.1|12957.9|12955.9|109
1661395200000|2022-08-25 02:40:00|12959.1|12957.1|12959|12957|12960.6|12958.6|12958|12956|105
1661395500000|2022-08-25 02:45:00|12959.1|12957.1|12956.1|12954.1|12959.6|12957.6|12955.6|12953.6|184
1661395800000|2022-08-25 02:50:00|12956.2|12954.2|12955.9|12953.9|12957.6|12955.6|12954|12952|158
1661396100000|2022-08-25 02:55:00|12955.7|12953.7|12955.6|12953.6|12957|12955|12955.5|12953.5|86
1661396400000|2022-08-25 03:00:00|12955.5|12953.5|12955.9|12953.9|12957.5|12955.5|12953.2|12951.2|148
1661396700000|2022-08-25 03:05:00|12956|12954|12957.7|12955.7|12958.2|12956.2|12954|12952|142
1661397000000|2022-08-25 03:10:00|12957.9|12955.9|12959.7|12957.7|12959.7|12957.7|12956.5|12954.5|114
1661397300000|2022-08-25 03:15:00|12959.6|12957.6|12959|12957|12961.7|12959.7|12957.9|12955.9|154
1661397600000|2022-08-25 03:20:00|12959.6|12957.6|12955.7|12953.7|12960.5|12958.5|12955.6|12953.6|173
1661397900000|2022-08-25 03:25:00|12955.9|12953.9|12957.7|12955.7|12960.5|12958.5|12955.5|12953.5|194
1661398200000|2022-08-25 03:30:00|12958|12956|12950.2|12948.2|12958.5|12956.5|12949.9|12947.9|281
1661398500000|2022-08-25 03:35:00|12950.1|12948.1|12951|12949|12952.6|12950.6|12948|12946|236
1661398800000|2022-08-25 03:40:00|12950.7|12948.7|12950|12948|12951.6|12949.6|12948.4|12946.4|154
1661399100000|2022-08-25 03:45:00|12950.2|12948.2|12947.1|12945.1|12951.5|12949.5|12946|12944|330
1661399400000|2022-08-25 03:50:00|12947.5|12945.5|12951.4|12949.4|12952|12950|12946.1|12944.1|248
1661399700000|2022-08-25 03:55:00|12951.6|12949.6|12950.4|12948.4|12952|12950|12948.5|12946.5|120
1661400000000|2022-08-25 04:00:00|12950.2|12948.2|12951.7|12949.7|12951.9|12949.9|12948.1|12946.1|102
1661400300000|2022-08-25 04:05:00|12951.6|12949.6|12952.5|12950.5|12954|12952|12951.6|12949.6|108
1661400600000|2022-08-25 04:10:00|12952.4|12950.4|12955.6|12953.6|12956.1|12954.1|12952.2|12950.2|139
1661400900000|2022-08-25 04:15:00|12955.7|12953.7|12952.1|12950.1|12956.7|12954.7|12950.5|12948.5|209
1661401200000|2022-08-25 04:20:00|12952.2|12950.2|12953.5|12951.5|12954.4|12952.4|12950.5|12948.5|148
1661401500000|2022-08-25 04:25:00|12953.6|12951.6|12957|12955|12957.2|12955.2|12952.4|12950.4|148
1661401800000|2022-08-25 04:30:00|12957.2|12955.2|12968.7|12966.7|12969.5|12967.5|12957|12955|561
1661402100000|2022-08-25 04:35:00|12968.6|12966.6|12965.2|12963.2|12968.6|12966.6|12964.5|12962.5|253
1661402400000|2022-08-25 04:40:00|12965.1|12963.1|12962.7|12960.7|12965.6|12963.6|12962.2|12960.2|191
1661402700000|2022-08-25 04:45:00|12962.6|12960.6|12963.2|12961.2|12965|12963|12961.6|12959.6|263
1661403000000|2022-08-25 04:50:00|12963.4|12961.4|12970|12968|12971.1|12969.1|12962.7|12960.7|225
1661403300000|2022-08-25 04:55:00|12970.1|12968.1|12967.5|12965.5|12971.5|12969.5|12967.1|12965.1|206
1661403600000|2022-08-25 05:00:00|12967.4|12965.4|12974.1|12972.1|12979.7|12977.7|12967.4|12965.4|604
1661403900000|2022-08-25 05:05:00|12974.7|12972.7|12973.6|12971.6|12980.2|12978.2|12973.2|12971.2|328
1661404200000|2022-08-25 05:10:00|12973.7|12971.7|12971.1|12969.1|12974.5|12972.5|12969.9|12967.9|254
1661404500000|2022-08-25 05:15:00|12971|12969|12967.1|12965.1|12974.4|12972.4|12967.1|12965.1|299
1661404800000|2022-08-25 05:20:00|12967|12965|12962.6|12960.6|12969.2|12967.2|12961.9|12959.9|295
1661405100000|2022-08-25 05:25:00|12963.1|12961.1|12965|12963|12967|12965|12961.1|12959.1|236
1661405400000|2022-08-25 05:30:00|12964.9|12962.9|12963.5|12961.5|12965.4|12963.4|12962.2|12960.2|141
1661405700000|2022-08-25 05:35:00|12963.4|12961.4|12962.6|12960.6|12963.6|12961.6|12959.7|12957.7|230
1661406000000|2022-08-25 05:40:00|12962.7|12960.7|12963.5|12961.5|12964|12962|12961.5|12959.5|234
1661406300000|2022-08-25 05:45:00|12963.6|12961.6|12964.4|12962.4|12966.1|12964.1|12962.1|12960.1|228
1661406600000|2022-08-25 05:50:00|12964.2|12962.2|12961.2|12959.2|12966.1|12964.1|12960.7|12958.7|214
1661406900000|2022-08-25 05:55:00|12961.5|12959.5|12963.5|12961.5|12964.1|12962.1|12960.9|12958.9|132
1661407200000|2022-08-25 06:00:00|12963.4|12961.4|12967.7|12965.7|12968.9|12966.9|12960.2|12958.2|448
1661407500000|2022-08-25 06:05:00|12967.6|12965.6|12964.5|12962.5|12968.2|12966.2|12960|12958|338
1661407800000|2022-08-25 06:10:00|12964.6|12962.6|12971|12969|12975|12973|12964.6|12962.6|362
1661408100000|2022-08-25 06:15:00|12970.6|12968.6|13052|13050|13070.4|13068.4|12970.6|12968.6|5325
1661408400000|2022-08-25 06:20:00|13052.5|13050.5|13026.4|13024.4|13053|13051|13025.2|13023.2|1635
1661408700000|2022-08-25 06:25:00|13026.5|13024.5|13031.7|13029.7|13036.7|13034.7|13026.1|13024.1|797
1661409000000|2022-08-25 06:30:00|13032.6|13030.6|13050.5|13048.5|13050.5|13048.5|13029.5|13027.5|716
1661409300000|2022-08-25 06:35:00|13050.4|13048.4|13046.5|13044.5|13051.2|13049.2|13040.1|13038.1|859
1661409600000|2022-08-25 06:40:00|13046.1|13044.1|13057|13055|13057|13055|13042.4|13040.4|842
1661409900000|2022-08-25 06:45:00|13056.9|13054.9|13056.7|13054.7|13071|13069|13054|13052|1566
1661410200000|2022-08-25 06:50:00|13056.9|13054.9|13057|13055|13059.6|13057.6|13045.9|13043.9|1029
1661410500000|2022-08-25 06:55:00|13057.1|13055.1|13052|13050|13057.7|13055.7|13050.5|13048.5|476
1661410800000|2022-08-25 07:00:00|13054.4|13052.4|13050.9|13048.9|13056.4|13054.4|13044|13042|1137
1661411100000|2022-08-25 07:05:00|13051.2|13049.2|13047.4|13045.4|13053.7|13051.7|13044.2|13042.2|850
1661411400000|2022-08-25 07:10:00|13047.2|13045.2|13043.7|13041.7|13049.2|13047.2|13037|13035|1149
1661411700000|2022-08-25 07:15:00|13043.6|13041.6|13054.6|13052.6|13056.5|13054.5|13041|13039|748
1661412000000|2022-08-25 07:20:00|13054.7|13052.7|13048|13046|13057.2|13055.2|13042.7|13040.7|723
1661412300000|2022-08-25 07:25:00|13047.7|13045.7|13051.6|13049.6|13052.4|13050.4|13041|13039|716
1661412600000|2022-08-25 07:30:00|13051.5|13049.5|13039.9|13037.9|13051.5|13049.5|13037|13035|719
1661412900000|2022-08-25 07:35:00|13040|13038|13041.6|13039.6|13044.6|13042.6|13038.2|13036.2|533
1661413200000|2022-08-25 07:40:00|13041.2|13039.2|13046.6|13044.6|13048.7|13046.7|13037.9|13035.9|523
1661413500000|2022-08-25 07:45:00|13046.4|13044.4|13043.6|13041.6|13050|13048|13041.5|13039.5|451
1661413800000|2022-08-25 07:50:00|13043.5|13041.5|13051.5|13049.5|13056.1|13054.1|13042.7|13040.7|561
1661414100000|2022-08-25 07:55:00|13051.4|13049.4|13057.7|13055.7|13059|13057|13051.1|13049.1|484
1661414400000|2022-08-25 08:00:00|13057.9|13055.9|13055.1|13053.1|13068.4|13066.4|13054.9|13052.9|1514
1661414700000|2022-08-25 08:05:00|13055|13053|13049.4|13047.4|13062.6|13060.6|13049.4|13047.4|925
1661415000000|2022-08-25 08:10:00|13049.5|13047.5|13043.9|13041.9|13053.2|13051.2|13043.6|13041.6|692
1661415300000|2022-08-25 08:15:00|13044|13042|13041|13039|13044.7|13042.7|13035.5|13033.5|778
1661415600000|2022-08-25 08:20:00|13041.1|13039.1|13043|13041|13046.4|13044.4|13040.4|13038.4|489
1661415900000|2022-08-25 08:25:00|13043.1|13041.1|13038.9|13036.9|13044.1|13042.1|13037.6|13035.6|323
1661416200000|2022-08-25 08:30:00|13038.7|13036.7|13048|13046|13048|13046|13037.1|13035.1|521
1661416500000|2022-08-25 08:35:00|13047.9|13045.9|13048.7|13046.7|13050.6|13048.6|13045.7|13043.7|444
1661416800000|2022-08-25 08:40:00|13048.9|13046.9|13053|13051|13053.5|13051.5|13048.2|13046.2|352
1661417100000|2022-08-25 08:45:00|13053.1|13051.1|13047.7|13045.7|13053.2|13051.2|13047|13045|266
1661417400000|2022-08-25 08:50:00|13047.5|13045.5|13042.9|13040.9|13047.9|13045.9|13042.7|13040.7|426
1661417700000|2022-08-25 08:55:00|13043|13041|13045.1|13043.1|13046.1|13044.1|13041.7|13039.7|398
1661418000000|2022-08-25 09:00:00|13045|13043|13038|13036|13050|13048|13037.1|13035.1|505
1661418300000|2022-08-25 09:05:00|13038.1|13036.1|13037.6|13035.6|13045|13043|13037.6|13035.6|338
1661418600000|2022-08-25 09:10:00|13037.7|13035.7|13034.7|13032.7|13037.7|13035.7|13033.5|13031.5|381
1661418900000|2022-08-25 09:15:00|13035|13033|13018.6|13016.6|13036.2|13034.2|13015.7|13013.7|1164
1661419200000|2022-08-25 09:20:00|13018.4|13016.4|13013.4|13011.4|13019.7|13017.7|13012.6|13010.6|669
1661419500000|2022-08-25 09:25:00|13013.7|13011.7|13003.1|13001.1|13015.7|13013.7|13000.2|12998.2|1045
1661419800000|2022-08-25 09:30:00|13002.2|13000.2|12998.2|12996.2|13003|13001|12988|12986|1653
1661420100000|2022-08-25 09:35:00|12997.6|12995.6|12994.2|12992.2|13001.5|12999.5|12987.6|12985.6|1049
1661420400000|2022-08-25 09:40:00|12994.5|12992.5|12989.7|12987.7|12994.6|12992.6|12982.9|12980.9|960
1661420700000|2022-08-25 09:45:00|12989.4|12987.4|12982|12980|12991.6|12989.6|12977.9|12975.9|867
1661421000000|2022-08-25 09:50:00|12981.9|12979.9|12991.5|12989.5|12993.5|12991.5|12980.1|12978.1|794
1661421300000|2022-08-25 09:55:00|12992|12990|12989.5|12987.5|12997|12995|12985.7|12983.7|736
1661421600000|2022-08-25 10:00:00|12989.6|12987.6|12986|12984|12995.4|12993.4|12983.4|12981.4|530
1661421900000|2022-08-25 10:05:00|12985.9|12983.9|12987.1|12985.1|12991|12989|12983|12981|499
1661422200000|2022-08-25 10:10:00|12987|12985|12993.7|12991.7|12994|12992|12984.2|12982.2|431
1661422500000|2022-08-25 10:15:00|12993.9|12991.9|12989.5|12987.5|12995.2|12993.2|12987.4|12985.4|346
1661422800000|2022-08-25 10:20:00|12989.6|12987.6|13002.4|13000.4|13003.1|13001.1|12989.2|12987.2|852
1661423100000|2022-08-25 10:25:00|13002.2|13000.2|13007.4|13005.4|13008|13006|13000.6|12998.6|800
1661423400000|2022-08-25 10:30:00|13007.5|13005.5|13010.2|13008.2|13012.5|13010.5|13002.2|13000.2|716
1661423700000|2022-08-25 10:35:00|13010.4|13008.4|13002.1|13000.1|13011.1|13009.1|12998.7|12996.7|552
1661424000000|2022-08-25 10:40:00|13002.5|13000.5|13012|13010|13012.5|13010.5|13001.4|12999.4|485
1661424300000|2022-08-25 10:45:00|13012.1|13010.1|13010.4|13008.4|13014.4|13012.4|13003.1|13001.1|777
1661424600000|2022-08-25 10:50:00|13011|13009|13009.7|13007.7|13014.5|13012.5|13007.7|13005.7|500
1661424900000|2022-08-25 10:55:00|13010|13008|13008.5|13006.5|13017.2|13015.2|13007.7|13005.7|465
1661425200000|2022-08-25 11:00:00|13008.2|13006.2|13009.9|13007.9|13011.7|13009.7|13000.4|12998.4|774
1661425500000|2022-08-25 11:05:00|13010|13008|13011.5|13009.5|13013|13011|13006|13004|393
1661425800000|2022-08-25 11:10:00|13011.4|13009.4|13029.2|13027.2|13030.5|13028.5|13011|13009|1211
1661426100000|2022-08-25 11:15:00|13028.7|13026.7|13026|13024|13031.7|13029.7|13019.6|13017.6|995
1661426400000|2022-08-25 11:20:00|13025.9|13023.9|13025|13023|13028.7|13026.7|13017.9|13015.9|480
1661426700000|2022-08-25 11:25:00|13024.9|13022.9|13027.5|13025.5|13027.7|13025.7|13023.4|13021.4|308
1661427000000|2022-08-25 11:30:00|13027.4|13025.4|13014.5|13012.5|13027.5|13025.5|13011.9|13009.9|979
1661427300000|2022-08-25 11:35:00|13014.6|13012.6|13013.7|13011.7|13017.6|13015.6|13008.9|13006.9|792
1661427600000|2022-08-25 11:40:00|13013.6|13011.6|13005.5|13003.5|13018|13016|13003.7|13001.7|564
1661427900000|2022-08-25 11:45:00|13005.4|13003.4|13008.5|13006.5|13009.2|13007.2|13001|12999|679
1661428200000|2022-08-25 11:50:00|13008.4|13006.4|13008|13006|13009.5|13007.5|13004.5|13002.5|359
1661428500000|2022-08-25 11:55:00|13008.1|13006.1|13011.9|13009.9|13014.1|13012.1|13005.5|13003.5|462
1661428800000|2022-08-25 12:00:00|13011.7|13009.7|13020.2|13018.2|13024.1|13022.1|13010.6|13008.6|927
1661429100000|2022-08-25 12:05:00|13019.7|13017.7|13018.6|13016.6|13021.6|13019.6|13012.7|13010.7|705
1661429400000|2022-08-25 12:10:00|13018.7|13016.7|13011.4|13009.4|13020.2|13018.2|13009.7|13007.7|612
1661429700000|2022-08-25 12:15:00|13011.5|13009.5|13003.7|13001.7|13012.5|13010.5|13002.2|13000.2|706
1661430000000|2022-08-25 12:20:00|13003.2|13001.2|13000.1|12998.1|13003.4|13001.4|12993.4|12991.4|1309
1661430300000|2022-08-25 12:25:00|13000|12998|13006.7|13004.7|13008.5|13006.5|12994.6|12992.6|1126
1661430600000|2022-08-25 12:30:00|13008.5|13006.5|12998.1|12996.1|13012.9|13010.9|12978.7|12976.7|3013
1661430900000|2022-08-25 12:35:00|12998.2|12996.2|12989.6|12987.6|13003|13001|12984.9|12982.9|1628
1661431200000|2022-08-25 12:40:00|12989.7|12987.7|12979.7|12977.7|12993.6|12991.6|12973|12971|1805
1661431500000|2022-08-25 12:45:00|12979.5|12977.5|12976|12974|12986.2|12984.2|12973.2|12971.2|1365
1661431800000|2022-08-25 12:50:00|12975.9|12973.9|12986.1|12984.1|12989.1|12987.1|12972.1|12970.1|1251
1661432100000|2022-08-25 12:55:00|12986.2|12984.2|12993.1|12991.1|12994.6|12992.6|12981.2|12979.2|1216
1661432400000|2022-08-25 13:00:00|12993|12991|12993|12991|12998.7|12996.7|12990|12988|1313
1661432700000|2022-08-25 13:05:00|12993.1|12991.1|12984.9|12982.9|12993.6|12991.6|12982.5|12980.5|1026
1661433000000|2022-08-25 13:10:00|12984.6|12982.6|13001|12999|13001.2|12999.2|12981.5|12979.5|1366
1661433300000|2022-08-25 13:15:00|13000.5|12998.5|12999.4|12997.4|13004.9|13002.9|12997.4|12995.4|1376
1661433600000|2022-08-25 13:20:00|12998.9|12996.9|13002.6|13000.6|13006.1|13004.1|12996.6|12994.6|1226
1661433900000|2022-08-25 13:25:00|13002.4|13000.4|12993.7|12991.7|13002.7|13000.7|12989.9|12987.9|2216
1661434200000|2022-08-25 13:30:00|12993.2|12992.2|12959.4|12958.4|12999.1|12998.1|12959|12958|17098
1661434500000|2022-08-25 13:35:00|12959.2|12958.2|12974|12973|12983.2|12982.2|12952.6|12951.6|12234
1661434800000|2022-08-25 13:40:00|12973.9|12972.9|12961|12960|12987.4|12986.4|12957.7|12956.7|8484
1661435100000|2022-08-25 13:45:00|12960.9|12959.9|12955.9|12954.9|12982.6|12981.6|12952.6|12951.6|7475
1661435400000|2022-08-25 13:50:00|12955.5|12954.5|12991.4|12990.4|12997.1|12996.1|12947.7|12946.7|9140
1661435700000|2022-08-25 13:55:00|12991.5|12990.5|13029.6|13028.6|13034.1|13033.1|12990.1|12989.1|10255
1661436000000|2022-08-25 14:00:00|13029.9|13028.9|13039.9|13038.9|13049.9|13048.9|13029.2|13028.2|10759
1661436300000|2022-08-25 14:05:00|13040.1|13039.1|13040.5|13039.5|13048.4|13047.4|13029.7|13028.7|7088
1661436600000|2022-08-25 14:10:00|13040.4|13039.4|13039.4|13038.4|13044.4|13043.4|13026.9|13025.9|6036
1661436900000|2022-08-25 14:15:00|13039.5|13038.5|13037.4|13036.4|13058.1|13057.1|13036.1|13035.1|7483
1661437200000|2022-08-25 14:20:00|13037.6|13036.6|13080.8|13079.8|13081|13080|13033.1|13032.1|8463
1661437500000|2022-08-25 14:25:00|13081.3|13080.3|13082.3|13081.3|13090|13089|13072.4|13071.4|7407
1661437800000|2022-08-25 14:30:00|13082.2|13081.2|13084|13083|13096.2|13095.2|13082.2|13081.2|6221
1661438100000|2022-08-25 14:35:00|13083.8|13082.8|13094.5|13093.5|13096.4|13095.4|13081.5|13080.5|4591
1661438400000|2022-08-25 14:40:00|13094.7|13093.7|13098.5|13097.5|13106.4|13105.4|13091|13090|6219
1661438700000|2022-08-25 14:45:00|13098.3|13097.3|13100.3|13099.3|13102.8|13101.8|13089.7|13088.7|4754
1661439000000|2022-08-25 14:50:00|13100|13099|13074.4|13073.4|13101.4|13100.4|13074|13073|6411
1661439300000|2022-08-25 14:55:00|13073.9|13072.9|13065|13064|13076.8|13075.8|13062.3|13061.3|6358
1661439600000|2022-08-25 15:00:00|13065.5|13064.5|13049.3|13048.3|13066.3|13065.3|13047.2|13046.2|7411
1661439900000|2022-08-25 15:05:00|13049.5|13048.5|13041.8|13040.8|13049.8|13048.8|13036|13035|5404
1661440200000|2022-08-25 15:10:00|13041.9|13040.9|13024.3|13023.3|13049|13048|13021.8|13020.8|7299
1661440500000|2022-08-25 15:15:00|13024.8|13023.8|13018.3|13017.3|13027.8|13026.8|13001|13000|10083
1661440800000|2022-08-25 15:20:00|13017.3|13016.3|12991.9|12990.9|13022.3|13021.3|12990.4|12989.4|8060
1661441100000|2022-08-25 15:25:00|12991.8|12990.8|13013.3|13012.3|13017.8|13016.8|12989.5|12988.5|6353
1661441400000|2022-08-25 15:30:00|13013|13012|13014.3|13013.3|13024|13023|13006.2|13005.2|5790
1661441700000|2022-08-25 15:35:00|13014|13013|13022.5|13021.5|13027.2|13026.2|13012|13011|4926
1661442000000|2022-08-25 15:40:00|13022.3|13021.3|13032.3|13031.3|13034.2|13033.2|13016.3|13015.3|4746
1661442300000|2022-08-25 15:45:00|13032|13031|13033.5|13032.5|13039|13038|13019.5|13018.5|4558
1661442600000|2022-08-25 15:50:00|13033.8|13032.8|13026|13025|13036.8|13035.8|13020.3|13019.3|3884
1661442900000|2022-08-25 15:55:00|13025.5|13024.5|13033.8|13032.8|13036.9|13035.9|13008.5|13007.5|6167
1661443200000|2022-08-25 16:00:00|13034|13033|13032|13031|13037.3|13036.3|13020.5|13019.5|4312
1661443500000|2022-08-25 16:05:00|13031.7|13030.7|13024.8|13023.8|13041.8|13040.8|13024.7|13023.7|4148
1661443800000|2022-08-25 16:10:00|13024.7|13023.7|13011.3|13010.3|13033.8|13032.8|13006|13005|5220
1661444100000|2022-08-25 16:15:00|13011|13010|13017.8|13016.8|13018.8|13017.8|13004.8|13003.8|3281
1661444400000|2022-08-25 16:20:00|13018.3|13017.3|13009.5|13008.5|13020.5|13019.5|13006.2|13005.2|2869
1661444700000|2022-08-25 16:25:00|13009.8|13008.8|13024.3|13023.3|13028|13027|13009|13008|3166
1661445000000|2022-08-25 16:30:00|13024.2|13023.2|13022|13021|13029|13028|13011.5|13010.5|2911
1661445300000|2022-08-25 16:35:00|13022.2|13021.2|13021.8|13020.8|13027|13026|13017.8|13016.8|1546
1661445600000|2022-08-25 16:40:00|13020.8|13019.8|13016.3|13015.3|13021.6|13020.6|13001.5|13000.5|4050
1661445900000|2022-08-25 16:45:00|13016|13015|12994.3|12993.3|13017|13016|12985.3|12984.3|4822
1661446200000|2022-08-25 16:50:00|12994.6|12993.6|13009.8|13008.8|13012|13011|12994.5|12993.5|2969
1661446500000|2022-08-25 16:55:00|13009.3|13008.3|13016.5|13015.5|13016.6|13015.6|13002.1|13001.1|2526
1661446800000|2022-08-25 17:00:00|13016|13015|13018.8|13017.8|13026.3|13025.3|13008.3|13007.3|5279
1661447100000|2022-08-25 17:05:00|13019|13018|13015.6|13014.6|13031|13030|13011.5|13010.5|3897
1661447400000|2022-08-25 17:10:00|13016|13015|13020.4|13019.4|13022.3|13021.3|13009.9|13008.9|2677
1661447700000|2022-08-25 17:15:00|13020.8|13019.8|13031.8|13030.8|13032.5|13031.5|13016.3|13015.3|3106
1661448000000|2022-08-25 17:20:00|13031.6|13030.6|13040.8|13039.8|13046.9|13045.9|13028.4|13027.4|4408
1661448300000|2022-08-25 17:25:00|13041.5|13040.5|13043.3|13042.3|13047.8|13046.8|13037|13036|2516
1661448600000|2022-08-25 17:30:00|13043|13042|13061.3|13060.3|13062.8|13061.8|13042.5|13041.5|4633
1661448900000|2022-08-25 17:35:00|13061.4|13060.4|13068.3|13067.3|13070.4|13069.4|13060.3|13059.3|5037
1661449200000|2022-08-25 17:40:00|13068|13067|13068.8|13067.8|13073.5|13072.5|13064|13063|3592
1661449500000|2022-08-25 17:45:00|13069.3|13068.3|13074.3|13073.3|13081|13080|13065.6|13064.6|4340
1661449800000|2022-08-25 17:50:00|13074.1|13073.1|13073.3|13072.3|13074.5|13073.5|13067.3|13066.3|3156
1661450100000|2022-08-25 17:55:00|13073|13072|13069|13068|13074.1|13073.1|13065.4|13064.4|3201
1661450400000|2022-08-25 18:00:00|13069.5|13068.5|13056.5|13055.5|13071|13070|13053.6|13052.6|4872
1661450700000|2022-08-25 18:05:00|13054.9|13053.9|13059.5|13058.5|13062.5|13061.5|13050.1|13049.1|3658
1661451000000|2022-08-25 18:10:00|13059.4|13058.4|13068.5|13067.5|13071.9|13070.9|13054|13053|3294
1661451300000|2022-08-25 18:15:00|13068.4|13067.4|13065.3|13064.3|13069.5|13068.5|13059.5|13058.5|2164
1661451600000|2022-08-25 18:20:00|13065.5|13064.5|13069.3|13068.3|13070.8|13069.8|13060.8|13059.8|1887
1661451900000|2022-08-25 18:25:00|13069.4|13068.4|13073|13072|13076.1|13075.1|13067.5|13066.5|3036
1661452200000|2022-08-25 18:30:00|13072.9|13071.9|13066.8|13065.8|13075.5|13074.5|13063.3|13062.3|2817
1661452500000|2022-08-25 18:35:00|13067.1|13066.1|13054.9|13053.9|13068|13067|13054.3|13053.3|2320
1661452800000|2022-08-25 18:40:00|13054.8|13053.8|13044.6|13043.6|13055.3|13054.3|13039.4|13038.4|3660
1661453100000|2022-08-25 18:45:00|13044.8|13043.8|13043.8|13042.8|13047|13046|13036.8|13035.8|2793
1661453400000|2022-08-25 18:50:00|13043.5|13042.5|13041.3|13040.3|13043.5|13042.5|13030.3|13029.3|3157
1661453700000|2022-08-25 18:55:00|13042|13041|13052.9|13051.9|13053.8|13052.8|13040.3|13039.3|3608
1661454000000|2022-08-25 19:00:00|13053|13052|13057.3|13056.3|13057.5|13056.5|13048|13047|2952
1661454300000|2022-08-25 19:05:00|13057.6|13056.6|13047.1|13046.1|13059.4|13058.4|13042.5|13041.5|4154
1661454600000|2022-08-25 19:10:00|13047.3|13046.3|13054.3|13053.3|13054.5|13053.5|13041.5|13040.5|2793
1661454900000|2022-08-25 19:15:00|13054.5|13053.5|13063.5|13062.5|13063.5|13062.5|13048|13047|3677
1661455200000|2022-08-25 19:20:00|13063.2|13062.2|13067.2|13066.2|13068.2|13067.2|13060|13059|3884
1661455500000|2022-08-25 19:25:00|13067.1|13066.1|13075|13074|13076.2|13075.2|13063.6|13062.6|3869
1661455800000|2022-08-25 19:30:00|13075.1|13074.1|13070.5|13069.5|13076.4|13075.4|13059.7|13058.7|5372
1661456100000|2022-08-25 19:35:00|13070.6|13069.6|13086.4|13085.4|13086.9|13085.9|13069.1|13068.1|4727
1661456400000|2022-08-25 19:40:00|13086.6|13085.6|13110.2|13109.2|13111.2|13110.2|13085|13084|9171
1661456700000|2022-08-25 19:45:00|13109.5|13108.5|13116.6|13115.6|13121.7|13120.7|13106|13105|5851
1661457000000|2022-08-25 19:50:00|13116.5|13115.5|13128.9|13127.9|13134.7|13133.7|13110.2|13109.2|9352
1661457300000|2022-08-25 19:55:00|13128.7|13127.7|13146.5|13145.5|13148.6|13147.6|13125.4|13124.4|16178
1661457600000|2022-08-25 20:00:00|13147|13145|13141.5|13139.5|13148.2|13146.2|13141.1|13139.1|6449
1661457900000|2022-08-25 20:05:00|13141.4|13139.4|13134|13132|13142.9|13140.9|13133.1|13131.1|3057
1661458200000|2022-08-25 20:10:00|13133.9|13131.9|13127.1|13125.1|13134.1|13132.1|13127.1|13125.1|2501
1661458500000|2022-08-25 20:15:00|13127.2|13125.2|13132.2|13130.2|13135.5|13133.5|13127.2|13125.2|749
1661458800000|2022-08-25 20:20:00|13132.4|13130.4|13132.9|13130.9|13135|13133|13131.2|13129.2|390
1661459100000|2022-08-25 20:25:00|13132.7|13130.7|13136.6|13134.6|13136.6|13134.6|13132.6|13130.6|526
1661459400000|2022-08-25 20:30:00|13136.5|13134.5|13135.5|13133.5|13137|13135|13132.2|13130.2|437
1661459700000|2022-08-25 20:35:00|13135.6|13133.6|13133|13131|13137.1|13135.1|13132.6|13130.6|353
1661460000000|2022-08-25 20:40:00|13132.9|13130.9|13131.7|13129.7|13135|13133|13131.6|13129.6|256
1661460300000|2022-08-25 20:45:00|13132.5|13130.5|13129.7|13127.7|13132.7|13130.7|13129.1|13127.1|432
1661460600000|2022-08-25 20:50:00|13129.6|13127.6|13131.7|13129.7|13131.7|13129.7|13129.4|13127.4|252
1661460900000|2022-08-25 20:55:00|13131.4|13129.4|13133.6|13128.6|13133.6|13130.7|13129.6|13127.6|402
1661461200000|2022-08-25 21:00:00|13133.4|13128.4|13134|13129|13134|13129|13132.7|13127.7|1
1661461500000|2022-08-25 21:05:00|13134.2|13129.2|13136.6|13131.6|13136.8|13131.8|13134.2|13129.2|0
1661461800000|2022-08-25 21:10:00|13136.7|13131.7|13136.3|13131.3|13136.7|13131.7|13134.5|13129.5|0
1661462100000|2022-08-25 21:15:00|13136.5|13131.5|13139.2|13134.2|13140|13135|13136.5|13131.5|0
1661462400000|2022-08-25 21:20:00|13139.1|13134.1|13141|13136|13141|13136|13139.1|13134.1|0
1661462700000|2022-08-25 21:25:00|13140.9|13135.9|13135.7|13130.7|13140.9|13135.9|13135.7|13130.7|0
1661463000000|2022-08-25 21:30:00|13136.2|13131.2|13135.8|13130.8|13136.6|13131.6|13134.2|13129.2|0
1661463300000|2022-08-25 21:35:00|13134.6|13129.6|13136.1|13131.1|13136.1|13131.1|13134.5|13129.5|0
1661463600000|2022-08-25 21:40:00|13136.3|13131.3|13138.1|13133.1|13138.3|13133.3|13136.3|13131.3|0
1661463900000|2022-08-25 21:45:00|13138|13133|13139.5|13134.5|13140.6|13135.6|13138|13133|0
1661464200000|2022-08-25 21:50:00|13139.6|13134.6|13140.3|13135.3|13141.8|13136.8|13138.9|13133.9|0
1661464500000|2022-08-25 21:55:00|13140.4|13135.4|13140.2|13135.2|13141.3|13136.3|13139.6|13134.6|0
1661464800000|2022-08-25 22:00:00|13144|13142|13137.4|13135.4|13152.7|13150.7|13136.6|13134.6|798
1661465100000|2022-08-25 22:05:00|13137.2|13135.2|13134.4|13132.4|13137.2|13135.2|13133.7|13131.7|214
1661465400000|2022-08-25 22:10:00|13134.5|13132.5|13132.1|13130.1|13135.4|13133.4|13131.1|13129.1|141
1661465700000|2022-08-25 22:15:00|13132.2|13130.2|13131.7|13129.7|13133.9|13131.9|13130.9|13128.9|88
1661466000000|2022-08-25 22:20:00|13131.9|13129.9|13127.7|13125.7|13132.6|13130.6|13126.5|13124.5|234
1661466300000|2022-08-25 22:25:00|13127.9|13125.9|13125.4|13123.4|13128.1|13126.1|13125.1|13123.1|200
1661466600000|2022-08-25 22:30:00|13125.2|13123.2|13128.9|13126.9|13129.7|13127.7|13124.4|13122.4|172
1661466900000|2022-08-25 22:35:00|13129|13127|13127.9|13125.9|13130.6|13128.6|13127.7|13125.7|79
1661467200000|2022-08-25 22:40:00|13127.7|13125.7|13127.1|13125.1|13128.5|13126.5|13126.5|13124.5|91
1661467500000|2022-08-25 22:45:00|13127.2|13125.2|13126.5|13124.5|13132.6|13130.6|13125.9|13123.9|192
1661467800000|2022-08-25 22:50:00|13126.4|13124.4|13127.5|13125.5|13128.5|13126.5|13126.2|13124.2|75
1661468100000|2022-08-25 22:55:00|13127.6|13125.6|13129.2|13127.2|13129.4|13127.4|13126.7|13124.7|60
1661468400000|2022-08-25 23:00:00|13129.1|13127.1|13130.6|13128.6|13133.9|13131.9|13129.1|13127.1|197
1661468700000|2022-08-25 23:05:00|13130.7|13128.7|13138.1|13136.1|13139.1|13137.1|13130.4|13128.4|273
1661469000000|2022-08-25 23:10:00|13138.4|13136.4|13136.4|13134.4|13140.4|13138.4|13136.1|13134.1|158
1661469300000|2022-08-25 23:15:00|13136.2|13134.2|13140|13138|13141.6|13139.6|13135.4|13133.4|174
1661469600000|2022-08-25 23:20:00|13140.1|13138.1|13145.9|13143.9|13147.4|13145.4|13140|13138|337
1661469900000|2022-08-25 23:25:00|13145.7|13143.7|13145.6|13143.6|13148.9|13146.9|13144.2|13142.2|380
1661470200000|2022-08-25 23:30:00|13145.5|13143.5|13146.1|13144.1|13147.2|13145.2|13144.5|13142.5|246
1661470500000|2022-08-25 23:35:00|13146|13144|13139.4|13137.4|13146|13144|13139.2|13137.2|367
1661470800000|2022-08-25 23:40:00|13139.2|13137.2|13139.4|13137.4|13139.7|13137.7|13136|13134|300
1661471100000|2022-08-25 23:45:00|13139.5|13137.5|13138|13136|13141.9|13139.9|13136.9|13134.9|194
1661471400000|2022-08-25 23:50:00|13138.1|13136.1|13135.4|13133.4|13138.9|13136.9|13133.6|13131.6|275
1661471700000|2022-08-25 23:55:00|13135.2|13133.2|13132.9|13130.9|13138.7|13136.7|13132.9|13130.9|247
1661472000000|2022-08-26 00:00:00|13132.7|13130.7|13128.5|13126.5|13136.9|13134.9|13125.5|13123.5|515
1661472300000|2022-08-26 00:05:00|13128.6|13126.6|13125.9|13123.9|13131.2|13129.2|13125.7|13123.7|239
1661472600000|2022-08-26 00:10:00|13126|13124|13122.4|13120.4|13126|13124|13120|13118|477
1661472900000|2022-08-26 00:15:00|13122.2|13120.2|13119.9|13117.9|13123.6|13121.6|13117.2|13115.2|434
1661473200000|2022-08-26 00:20:00|13119.6|13117.6|13123.1|13121.1|13124|13122|13117.6|13115.6|338
1661473500000|2022-08-26 00:25:00|13123.4|13121.4|13121.7|13119.7|13127.6|13125.6|13120.6|13118.6|321
1661473800000|2022-08-26 00:30:00|13121.6|13119.6|13128.4|13126.4|13128.4|13126.4|13121.6|13119.6|271
1661474100000|2022-08-26 00:35:00|13128.5|13126.5|13129|13127|13132.5|13130.5|13126.6|13124.6|211
1661474400000|2022-08-26 00:40:00|13128.9|13126.9|13130.5|13128.5|13132.7|13130.7|13127.2|13125.2|232
1661474700000|2022-08-26 00:45:00|13130.4|13128.4|13131.9|13129.9|13135|13133|13129.2|13127.2|333
1661475000000|2022-08-26 00:50:00|13131.6|13129.6|13132.9|13130.9|13133.5|13131.5|13127.5|13125.5|291
1661475300000|2022-08-26 00:55:00|13132.6|13130.6|13138|13136|13141.9|13139.9|13131.6|13129.6|495
1661475600000|2022-08-26 01:00:00|13137.7|13135.7|13137|13135|13139.4|13137.4|13135.6|13133.6|261
1661475900000|2022-08-26 01:05:00|13136.9|13134.9|13135.9|13133.9|13139|13137|13135.2|13133.2|174
1661476200000|2022-08-26 01:10:00|13135.7|13133.7|13138.4|13136.4|13138.9|13136.9|13135.5|13133.5|154
1661476500000|2022-08-26 01:15:00|13138.5|13136.5|13128.2|13126.2|13141.5|13139.5|13128.2|13126.2|338
1661476800000|2022-08-26 01:20:00|13128.1|13126.1|13126.4|13124.4|13130.9|13128.9|13124.2|13122.2|427
1661477100000|2022-08-26 01:25:00|13126.2|13124.2|13127.9|13125.9|13131.5|13129.5|13125.7|13123.7|271
1661477400000|2022-08-26 01:30:00|13128.1|13126.1|13128.5|13126.5|13133.9|13131.9|13128|13126|233
1661477700000|2022-08-26 01:35:00|13128.4|13126.4|13131.6|13129.6|13135.4|13133.4|13126.9|13124.9|191
1661478000000|2022-08-26 01:40:00|13131.7|13129.7|13130|13128|13133.6|13131.6|13129.2|13127.2|95
1661478300000|2022-08-26 01:45:00|13129.9|13127.9|13132.9|13130.9|13137.6|13135.6|13129.2|13127.2|366
1661478600000|2022-08-26 01:50:00|13132.7|13130.7|13139.4|13137.4|13139.7|13137.7|13132.5|13130.5|340
1661478900000|2022-08-26 01:55:00|13139.5|13137.5|13137|13135|13141.1|13139.1|13136.1|13134.1|254
1661479200000|2022-08-26 02:00:00|13136.9|13134.9|13134.6|13132.6|13138.4|13136.4|13132.6|13130.6|207
1661479500000|2022-08-26 02:05:00|13134.7|13132.7|13135.6|13133.6|13136.4|13134.4|13131.4|13129.4|154
1661479800000|2022-08-26 02:10:00|13135.9|13133.9|13138.2|13136.2|13138.9|13136.9|13133.6|13131.6|154
1661480100000|2022-08-26 02:15:00|13138.1|13136.1|13137.5|13135.5|13139.7|13137.7|13137.4|13135.4|129
1661480400000|2022-08-26 02:20:00|13137.4|13135.4|13136.7|13134.7|13137.7|13135.7|13134.5|13132.5|145
1661480700000|2022-08-26 02:25:00|13136.6|13134.6|13131.6|13129.6|13136.7|13134.7|13131.5|13129.5|264
1661481000000|2022-08-26 02:30:00|13132|13130|13130.4|13128.4|13134.4|13132.4|13128.9|13126.9|182
1661481300000|2022-08-26 02:35:00|13130.2|13128.2|13131|13129|13131.2|13129.2|13128.7|13126.7|99
1661481600000|2022-08-26 02:40:00|13131.1|13129.1|13133.6|13131.6|13134.1|13132.1|13130.1|13128.1|131
1661481900000|2022-08-26 02:45:00|13133.4|13131.4|13132.4|13130.4|13134.1|13132.1|13130.9|13128.9|98
1661482200000|2022-08-26 02:50:00|13132.1|13130.1|13133.4|13131.4|13134.1|13132.1|13130.9|13128.9|116
1661482500000|2022-08-26 02:55:00|13133.2|13131.2|13136.5|13134.5|13137.4|13135.4|13133.2|13131.2|190
1661482800000|2022-08-26 03:00:00|13136.4|13134.4|13135.2|13133.2|13139.1|13137.1|13135.2|13133.2|173
1661483100000|2022-08-26 03:05:00|13135.4|13133.4|13135.1|13133.1|13136.2|13134.2|13134.1|13132.1|70
1661483400000|2022-08-26 03:10:00|13135.4|13133.4|13137.1|13135.1|13137.7|13135.7|13135|13133|85
1661483700000|2022-08-26 03:15:00|13137.2|13135.2|13137|13135|13138.2|13136.2|13136.1|13134.1|101
1661484000000|2022-08-26 03:20:00|13136.9|13134.9|13139.1|13137.1|13141|13139|13136.7|13134.7|296
1661484300000|2022-08-26 03:25:00|13139.2|13137.2|13142.2|13140.2|13142.4|13140.4|13137.7|13135.7|190
1661484600000|2022-08-26 03:30:00|13142.4|13140.4|13143.5|13141.5|13143.7|13141.7|13141|13139|205
1661484900000|2022-08-26 03:35:00|13143.7|13141.7|13146.1|13144.1|13146.2|13144.2|13142.6|13140.6|316
1661485200000|2022-08-26 03:40:00|13146.2|13144.2|13143.1|13141.1|13146.2|13144.2|13142.4|13140.4|232
1661485500000|2022-08-26 03:45:00|13143|13141|13141.9|13139.9|13143.1|13141.1|13141.1|13139.1|113
1661485800000|2022-08-26 03:50:00|13142|13140|13140.4|13138.4|13142.4|13140.4|13139.7|13137.7|141
1661486100000|2022-08-26 03:55:00|13140.2|13138.2|13139.9|13137.9|13141.2|13139.2|13139.2|13137.2|78
1661486400000|2022-08-26 04:00:00|13140|13138|13138.9|13136.9|13140|13138|13136.5|13134.5|165
1661486700000|2022-08-26 04:05:00|13139|13137|13135.9|13133.9|13139.1|13137.1|13135.5|13133.5|137
1661487000000|2022-08-26 04:10:00|13136|13134|13135.5|13133.5|13136.6|13134.6|13134.5|13132.5|146
1661487300000|2022-08-26 04:15:00|13135.7|13133.7|13131.4|13129.4|13136|13134|13131.1|13129.1|157
1661487600000|2022-08-26 04:20:00|13131.2|13129.2|13134.1|13132.1|13134.4|13132.4|13130.5|13128.5|222
1661487900000|2022-08-26 04:25:00|13133.9|13131.9|13135.1|13133.1|13136.9|13134.9|13133.9|13131.9|146
1661488200000|2022-08-26 04:30:00|13135|13133|13136.1|13134.1|13136.5|13134.5|13135|13133|67
1661488500000|2022-08-26 04:35:00|13136|13134|13135|13133|13136.1|13134.1|13134.9|13132.9|62
1661488800000|2022-08-26 04:40:00|13135.1|13133.1|13133.7|13131.7|13137.1|13135.1|13133.7|13131.7|83
1661489100000|2022-08-26 04:45:00|13133.9|13131.9|13133.1|13131.1|13134.4|13132.4|13132|13130|101
1661489400000|2022-08-26 04:50:00|13133.2|13131.2|13126.1|13124.1|13134|13132|13126|13124|225
1661489700000|2022-08-26 04:55:00|13126.2|13124.2|13126.6|13124.6|13128.6|13126.6|13125|13123|232
1661490000000|2022-08-26 05:00:00|13126.7|13124.7|13123.6|13121.6|13127.7|13125.7|13123.5|13121.5|224
1661490300000|2022-08-26 05:05:00|13123.7|13121.7|13124.1|13122.1|13127.4|13125.4|13122.2|13120.2|189
1661490600000|2022-08-26 05:10:00|13124|13122|13125.4|13123.4|13125.7|13123.7|13119.4|13117.4|286
1661490900000|2022-08-26 05:15:00|13125.2|13123.2|13127.5|13125.5|13130.2|13128.2|13124.4|13122.4|128
1661491200000|2022-08-26 05:20:00|13127.7|13125.7|13125.9|13123.9|13129.1|13127.1|13124.6|13122.6|151
1661491500000|2022-08-26 05:25:00|13125.7|13123.7|13124.5|13122.5|13127.4|13125.4|13122.6|13120.6|156
1661491800000|2022-08-26 05:30:00|13124.4|13122.4|13121.2|13119.2|13124.4|13122.4|13117.7|13115.7|297
1661492100000|2022-08-26 05:35:00|13121.4|13119.4|13113.2|13111.2|13123.1|13121.1|13112.9|13110.9|404
1661492400000|2022-08-26 05:40:00|13113.1|13111.1|13115.7|13113.7|13119.1|13117.1|13112.5|13110.5|335
1661492700000|2022-08-26 05:45:00|13115.6|13113.6|13111.7|13109.7|13116.2|13114.2|13108.4|13106.4|473
1661493000000|2022-08-26 05:50:00|13112.4|13110.4|13111.7|13109.7|13114.9|13112.9|13109.4|13107.4|344
1661493300000|2022-08-26 05:55:00|13112|13110|13108.7|13106.7|13112.1|13110.1|13104.1|13102.1|498
1661493600000|2022-08-26 06:00:00|13108.6|13106.6|13109.1|13107.1|13109.7|13107.7|13101.9|13099.9|577
1661493900000|2022-08-26 06:05:00|13109.2|13107.2|13104.7|13102.7|13109.5|13107.5|13101.9|13099.9|324
1661494200000|2022-08-26 06:10:00|13105|13103|13102.7|13100.7|13108.5|13106.5|13099.4|13097.4|275
1661494500000|2022-08-26 06:15:00|13103.1|13101.1|13104.5|13102.5|13105.1|13103.1|13097.5|13095.5|439
1661494800000|2022-08-26 06:20:00|13104.9|13102.9|13100.2|13098.2|13106.4|13104.4|13100.2|13098.2|259
1661495100000|2022-08-26 06:25:00|13100.4|13098.4|13106.2|13104.2|13108.1|13106.1|13100.2|13098.2|265
1661495400000|2022-08-26 06:30:00|13106.1|13104.1|13112.2|13110.2|13114.4|13112.4|13105.7|13103.7|375
1661495700000|2022-08-26 06:35:00|13112.4|13110.4|13115.4|13113.4|13116.6|13114.6|13110|13108|310
1661496000000|2022-08-26 06:40:00|13115.1|13113.1|13112.5|13110.5|13117.7|13115.7|13111.6|13109.6|283
1661496300000|2022-08-26 06:45:00|13112.7|13110.7|13113.2|13111.2|13117|13115|13112|13110|179
1661496600000|2022-08-26 06:50:00|13113.4|13111.4|13112.2|13110.2|13115.4|13113.4|13109.9|13107.9|210
1661496900000|2022-08-26 06:55:00|13112.4|13110.4|13116.2|13114.2|13118.4|13116.4|13112|13110|221
1661497200000|2022-08-26 07:00:00|13115.5|13113.5|13105.9|13103.9|13119.2|13117.2|13104.9|13102.9|806
1661497500000|2022-08-26 07:05:00|13105.6|13103.6|13113.1|13111.1|13116.6|13114.6|13104.7|13102.7|596
1661497800000|2022-08-26 07:10:00|13113.4|13111.4|13114.7|13112.7|13118.4|13116.4|13105.9|13103.9|554
1661498100000|2022-08-26 07:15:00|13114.5|13112.5|13109.6|13107.6|13115.4|13113.4|13106|13104|433
1661498400000|2022-08-26 07:20:00|13109.7|13107.7|13123.4|13121.4|13125.2|13123.2|13109.5|13107.5|621
1661498700000|2022-08-26 07:25:00|13123.7|13121.7|13127.6|13125.6|13133.6|13131.6|13123.7|13121.7|817
1661499000000|2022-08-26 07:30:00|13127.7|13125.7|13117.4|13115.4|13131.2|13129.2|13114.2|13112.2|686
1661499300000|2022-08-26 07:35:00|13117.1|13115.1|13109.9|13107.9|13117.1|13115.1|13107.1|13105.1|508
1661499600000|2022-08-26 07:40:00|13109.7|13107.7|13098.7|13096.7|13110.2|13108.2|13093.4|13091.4|992
1661499900000|2022-08-26 07:45:00|13098.9|13096.9|13102.5|13100.5|13103.2|13101.2|13095.9|13093.9|344
1661500200000|2022-08-26 07:50:00|13102.4|13100.4|13099.1|13097.1|13104.9|13102.9|13095.7|13093.7|616
1661500500000|2022-08-26 07:55:00|13099.2|13097.2|13098.1|13096.1|13103.1|13101.1|13093.4|13091.4|528
1661500800000|2022-08-26 08:00:00|13097.7|13095.7|13084.6|13082.6|13098.2|13096.2|13079.2|13077.2|1714
1661501100000|2022-08-26 08:05:00|13084.4|13082.4|13085.2|13083.2|13085.9|13083.9|13078.2|13076.2|857
1661501400000|2022-08-26 08:10:00|13085.1|13083.1|13087|13085|13089|13087|13079.5|13077.5|529
1661501700000|2022-08-26 08:15:00|13087.4|13085.4|13085.9|13083.9|13089.4|13087.4|13080.5|13078.5|712
1661502000000|2022-08-26 08:20:00|13086.1|13084.1|13087.4|13085.4|13087.6|13085.6|13082.5|13080.5|324
1661502300000|2022-08-26 08:25:00|13087.1|13085.1|13083.2|13081.2|13087.9|13085.9|13081.1|13079.1|328
1661502600000|2022-08-26 08:30:00|13083.4|13081.4|13095|13093|13096.1|13094.1|13075.2|13073.2|981
1661502900000|2022-08-26 08:35:00|13095.2|13093.2|13096.6|13094.6|13099.7|13097.7|13094.4|13092.4|473
1661503200000|2022-08-26 08:40:00|13096.5|13094.5|13097.7|13095.7|13100.7|13098.7|13093.4|13091.4|409
1661503500000|2022-08-26 08:45:00|13098.2|13096.2|13101.7|13099.7|13106.2|13104.2|13097.1|13095.1|509
1661503800000|2022-08-26 08:50:00|13102|13100|13092.7|13090.7|13104.2|13102.2|13092|13090|658
1661504100000|2022-08-26 08:55:00|13093.1|13091.1|13086.1|13084.1|13094.1|13092.1|13085.9|13083.9|457
1661504400000|2022-08-26 09:00:00|13086.2|13084.2|13083.9|13081.9|13088.5|13086.5|13081.6|13079.6|494
1661504700000|2022-08-26 09:05:00|13084|13082|13088.7|13086.7|13089.5|13087.5|13079.9|13077.9|598
1661505000000|2022-08-26 09:10:00|13088.6|13086.6|13090.6|13088.6|13090.7|13088.7|13083.4|13081.4|493
1661505300000|2022-08-26 09:15:00|13090.5|13088.5|13083.7|13081.7|13091.1|13089.1|13079.9|13077.9|432
1661505600000|2022-08-26 09:20:00|13083.9|13081.9|13082|13080|13084.1|13082.1|13073.2|13071.2|736
1661505900000|2022-08-26 09:25:00|13081.9|13079.9|13077.6|13075.6|13086.4|13084.4|13075.9|13073.9|777
1661506200000|2022-08-26 09:30:00|13077.5|13075.5|13074.7|13072.7|13080|13078|13066.6|13064.6|1002
1661506500000|2022-08-26 09:35:00|13074.6|13072.6|13079.6|13077.6|13079.6|13077.6|13072.9|13070.9|391
1661506800000|2022-08-26 09:40:00|13079.5|13077.5|13080.6|13078.6|13081.6|13079.6|13077|13075|368
1661507100000|2022-08-26 09:45:00|13080.5|13078.5|13066.6|13064.6|13081|13079|13066|13064|581
1661507400000|2022-08-26 09:50:00|13066.7|13064.7|13068.5|13066.5|13070.5|13068.5|13064|13062|705
1661507700000|2022-08-26 09:55:00|13068.6|13066.6|13072.9|13070.9|13073|13071|13064.4|13062.4|413
1661508000000|2022-08-26 10:00:00|13073|13071|13073.2|13071.2|13076.9|13074.9|13070.2|13068.2|324
1661508300000|2022-08-26 10:05:00|13073.4|13071.4|13072.1|13070.1|13074.4|13072.4|13068.2|13066.2|354
1661508600000|2022-08-26 10:10:00|13072.2|13070.2|13073.6|13071.6|13074|13072|13066.4|13064.4|346
1661508900000|2022-08-26 10:15:00|13073.7|13071.7|13073.7|13071.7|13074.2|13072.2|13067.6|13065.6|299
1661509200000|2022-08-26 10:20:00|13073.9|13071.9|13081.2|13079.2|13081.5|13079.5|13069.4|13067.4|601
1661509500000|2022-08-26 10:25:00|13081.1|13079.1|13079.6|13077.6|13084.5|13082.5|13077.7|13075.7|413
1661509800000|2022-08-26 10:30:00|13079.5|13077.5|13074.1|13072.1|13081|13079|13070.9|13068.9|472
1661510100000|2022-08-26 10:35:00|13074|13072|13073.1|13071.1|13074.7|13072.7|13066.4|13064.4|436
1661510400000|2022-08-26 10:40:00|13073|13071|13070|13068|13076.4|13074.4|13069|13067|356
1661510700000|2022-08-26 10:45:00|13069.9|13067.9|13076.1|13074.1|13076.1|13074.1|13067.7|13065.7|307
1661511000000|2022-08-26 10:50:00|13076.2|13074.2|13072.9|13070.9|13078|13076|13070.2|13068.2|315
1661511300000|2022-08-26 10:55:00|13073|13071|13077.2|13075.2|13077.5|13075.5|13069.6|13067.6|284
1661511600000|2022-08-26 11:00:00|13077.4|13075.4|13068.6|13066.6|13081.7|13079.7|13066.7|13064.7|672
1661511900000|2022-08-26 11:05:00|13068.5|13066.5|13064.5|13062.5|13068.6|13066.6|13057.2|13055.2|1022
1661512200000|2022-08-26 11:10:00|13064.6|13062.6|13074.6|13072.6|13075.2|13073.2|13063.9|13061.9|624
1661512500000|2022-08-26 11:15:00|13074.7|13072.7|13077.5|13075.5|13078|13076|13073.4|13071.4|698
1661512800000|2022-08-26 11:20:00|13077.4|13075.4|13077.2|13075.2|13080.5|13078.5|13073.2|13071.2|509
1661513100000|2022-08-26 11:25:00|13077.6|13075.6|13078.1|13076.1|13082.1|13080.1|13073.1|13071.1|420
1661513400000|2022-08-26 11:30:00|13077.4|13075.4|13083.4|13081.4|13086.2|13084.2|13075.7|13073.7|777
1661513700000|2022-08-26 11:35:00|13083.2|13081.2|13089.6|13087.6|13091.1|13089.1|13081.4|13079.4|961
1661514000000|2022-08-26 11:40:00|13089.7|13087.7|13088.4|13086.4|13091.4|13089.4|13086.2|13084.2|451
1661514300000|2022-08-26 11:45:00|13088.5|13086.5|13095.6|13093.6|13095.6|13093.6|13086.5|13084.5|525
1661514600000|2022-08-26 11:50:00|13095.5|13093.5|13102|13100|13102|13100|13091|13089|881
1661514900000|2022-08-26 11:55:00|13102.2|13100.2|13096.5|13094.5|13104.7|13102.7|13092.9|13090.9|1230
1661515200000|2022-08-26 12:00:00|13096.6|13094.6|13091.2|13089.2|13102.6|13100.6|13090.1|13088.1|1298
1661515500000|2022-08-26 12:05:00|13091.1|13089.1|13099.1|13097.1|13100.5|13098.5|13091|13089|910
1661515800000|2022-08-26 12:10:00|13099|13097|13097.7|13095.7|13100.2|13098.2|13093|13091|682
1661516100000|2022-08-26 12:15:00|13097.9|13095.9|13097.7|13095.7|13101|13099|13094.2|13092.2|1002
1661516400000|2022-08-26 12:20:00|13097.6|13095.6|13097.4|13095.4|13098.2|13096.2|13087.9|13085.9|1003
1661516700000|2022-08-26 12:25:00|13097.5|13095.5|13089.6|13087.6|13098|13096|13087.6|13085.6|641
1661517000000|2022-08-26 12:30:00|13089.5|13087.5|13122.6|13120.6|13153.9|13151.9|13076.1|13074.1|7988
1661517300000|2022-08-26 12:35:00|13123.4|13121.4|13130.9|13128.9|13130.9|13128.9|13109.4|13107.4|2203
1661517600000|2022-08-26 12:40:00|13131|13129|13102.9|13100.9|13133.6|13131.6|13094.5|13092.5|2821
1661517900000|2022-08-26 12:45:00|13102.1|13100.1|13126|13124|13126.1|13124.1|13102|13100|2113
1661518200000|2022-08-26 12:50:00|13125.7|13123.7|13127|13125|13132.9|13130.9|13120.6|13118.6|1766
1661518500000|2022-08-26 12:55:00|13127.2|13125.2|13145.4|13143.4|13148.2|13146.2|13125.7|13123.7|2432
1661518800000|2022-08-26 13:00:00|13145.2|13143.2|13176.6|13174.6|13178.1|13176.1|13141.9|13139.9|4233
1661519100000|2022-08-26 13:05:00|13176.1|13174.1|13195.5|13193.5|13207.2|13205.2|13176.1|13174.1|6290
1661519400000|2022-08-26 13:10:00|13195.6|13193.6|13188|13186|13201.6|13199.6|13183|13181|3525
1661519700000|2022-08-26 13:15:00|13187.7|13185.7|13175.4|13173.4|13190|13188|13173.2|13171.2|1834
1661520000000|2022-08-26 13:20:00|13175.5|13173.5|13165.9|13163.9|13175.7|13173.7|13156.5|13154.5|2156
1661520300000|2022-08-26 13:25:00|13165.7|13163.7|13135.6|13133.6|13165.7|13163.7|13131.2|13129.2|3867
1661520600000|2022-08-26 13:30:00|13134.4|13132.4|13142.6|13141.6|13144.4|13143.4|13103.9|13102.9|13711
1661520900000|2022-08-26 13:35:00|13143.4|13142.4|13124|13123|13148.4|13147.4|13108.7|13107.7|8939
1661521200000|2022-08-26 13:40:00|13123.5|13122.5|13123.9|13122.9|13133.9|13132.9|13104.1|13103.1|6404
1661521500000|2022-08-26 13:45:00|13124|13123|13098.9|13097.9|13125.6|13124.6|13098.2|13097.2|6188
1661521800000|2022-08-26 13:50:00|13099.6|13098.6|13114.1|13113.1|13116|13115|13072.7|13071.7|7984
1661522100000|2022-08-26 13:55:00|13115.1|13114.1|13123.1|13122.1|13130.2|13129.2|13109.6|13108.6|4815
1661522400000|2022-08-26 14:00:00|13123.5|13122.5|12993.2|12992.2|13124.2|13123.2|12983.6|12982.6|26299
1661522700000|2022-08-26 14:05:00|12991.7|12990.7|13164|13163|13164.6|13163.6|12981.2|12980.2|20552
1661523000000|2022-08-26 14:10:00|13163.8|13162.8|13123.7|13122.7|13184.9|13183.9|13102.9|13101.9|19694
1661523300000|2022-08-26 14:15:00|13122.5|13121.5|13109.8|13108.8|13135.4|13134.4|13081.4|13080.4|8800
1661523600000|2022-08-26 14:20:00|13110.7|13109.7|13018.9|13017.9|13113.7|13112.7|13012.4|13011.4|11968
1661523900000|2022-08-26 14:25:00|13019.3|13018.3|12974.7|12973.7|13031.7|13030.7|12948.5|12947.5|12343
1661524200000|2022-08-26 14:30:00|12974.3|12973.3|12921.9|12920.9|12974.3|12973.3|12906.4|12905.4|15013
1661524500000|2022-08-26 14:35:00|12921.7|12920.7|12868.3|12867.3|12932.7|12931.7|12856|12855|14971
1661524800000|2022-08-26 14:40:00|12868.4|12867.4|12883.4|12882.4|12899.7|12898.7|12868.4|12867.4|9812
1661525100000|2022-08-26 14:45:00|12882.4|12881.4|12910.2|12909.2|12911.9|12910.9|12870|12869|9483
1661525400000|2022-08-26 14:50:00|12910.4|12909.4|12888.7|12887.7|12911.4|12910.4|12879|12878|6828
1661525700000|2022-08-26 14:55:00|12889.2|12888.2|12878.5|12877.5|12891.8|12890.8|12859.4|12858.4|7316
1661526000000|2022-08-26 15:00:00|12878.4|12877.4|12822|12821|12884.9|12883.9|12821.9|12820.9|10812
1661526300000|2022-08-26 15:05:00|12821.8|12820.8|12805.9|12804.9|12842.3|12841.3|12799.3|12798.3|11458
1661526600000|2022-08-26 15:10:00|12806.3|12805.3|12820.9|12819.9|12825.8|12824.8|12797.2|12796.2|6776
1661526900000|2022-08-26 15:15:00|12821.9|12820.9|12787.7|12786.7|12825.2|12824.2|12786.2|12785.2|6885
1661527200000|2022-08-26 15:20:00|12787.8|12786.8|12810.9|12809.9|12812.8|12811.8|12765|12764|10623
1661527500000|2022-08-26 15:25:00|12810.8|12809.8|12815|12814|12825.3|12824.3|12800.8|12799.8|7333
1661527800000|2022-08-26 15:30:00|12815.8|12814.8|12815.8|12814.8|12828.3|12827.3|12794.4|12793.4|7328
1661528100000|2022-08-26 15:35:00|12815.4|12814.4|12799.9|12798.9|12820|12819|12793.9|12792.9|5477
1661528400000|2022-08-26 15:40:00|12798.9|12797.9|12792.3|12791.3|12812.9|12811.9|12783.3|12782.3|5623
1661528700000|2022-08-26 15:45:00|12792.5|12791.5|12814.9|12813.9|12819.3|12818.3|12792.2|12791.2|5935
1661529000000|2022-08-26 15:50:00|12815.8|12814.8|12824.7|12823.7|12832|12831|12803.7|12802.7|5407
1661529300000|2022-08-26 15:55:00|12824|12823|12800|12799|12824.7|12823.7|12792.8|12791.8|5777
1661529600000|2022-08-26 16:00:00|12801|12800|12770.9|12769.9|12801.7|12800.7|12768.8|12767.8|7155
1661529900000|2022-08-26 16:05:00|12770.4|12769.4|12778.3|12777.3|12786.3|12785.3|12768.4|12767.4|5503
1661530200000|2022-08-26 16:10:00|12777.8|12776.8|12787.5|12786.5|12787.8|12786.8|12768.3|12767.3|4150
1661530500000|2022-08-26 16:15:00|12786.5|12785.5|12764.8|12763.8|12786.8|12785.8|12756.8|12755.8|5709
1661530800000|2022-08-26 16:20:00|12765|12764|12754.5|12753.5|12765.4|12764.4|12748.4|12747.4|5630
1661531100000|2022-08-26 16:25:00|12754.3|12753.3|12767.5|12766.5|12767.8|12766.8|12747|12746|4477
1661531400000|2022-08-26 16:30:00|12766.8|12765.8|12752.5|12751.5|12768.8|12767.8|12749|12748|4190
1661531700000|2022-08-26 16:35:00|12751.5|12750.5|12760.3|12759.3|12765.4|12764.4|12749|12748|3701
1661532000000|2022-08-26 16:40:00|12761.3|12760.3|12769.3|12768.3|12783.8|12782.8|12756.4|12755.4|6023
1661532300000|2022-08-26 16:45:00|12769|12768|12792.4|12791.4|12793|12792|12764.3|12763.3|5121
1661532600000|2022-08-26 16:50:00|12791.6|12790.6|12777.6|12776.6|12791.9|12790.9|12771.5|12770.5|4903
1661532900000|2022-08-26 16:55:00|12777.9|12776.9|12794|12793|12798.7|12797.7|12777.9|12776.9|4319
1661533200000|2022-08-26 17:00:00|12793.6|12792.6|12796.5|12795.5|12807.3|12806.3|12783.6|12782.6|4823
1661533500000|2022-08-26 17:05:00|12796.8|12795.8|12802.3|12801.3|12809.8|12808.8|12795.3|12794.3|3882
1661533800000|2022-08-26 17:10:00|12802.4|12801.4|12781.5|12780.5|12806.3|12805.3|12777.9|12776.9|4725
1661534100000|2022-08-26 17:15:00|12781.4|12780.4|12772.3|12771.3|12791.4|12790.4|12768.5|12767.5|5654
1661534400000|2022-08-26 17:20:00|12771.5|12770.5|12782.5|12781.5|12783.3|12782.3|12767.5|12766.5|4060
1661534700000|2022-08-26 17:25:00|12782.8|12781.8|12771.3|12770.3|12789.4|12788.4|12770.8|12769.8|4082
1661535000000|2022-08-26 17:30:00|12771.5|12770.5|12762.8|12761.8|12772.5|12771.5|12754.9|12753.9|4669
1661535300000|2022-08-26 17:35:00|12762.7|12761.7|12753.5|12752.5|12768.5|12767.5|12752|12751|4014
1661535600000|2022-08-26 17:40:00|12753.7|12752.7|12742.5|12741.5|12754.5|12753.5|12736.4|12735.4|6858
1661535900000|2022-08-26 17:45:00|12742.4|12741.4|12742.5|12741.5|12747.3|12746.3|12737.9|12736.9|4014
1661536200000|2022-08-26 17:50:00|12742.3|12741.3|12735.5|12734.5|12742.4|12741.4|12725.9|12724.9|6114
1661536500000|2022-08-26 17:55:00|12735.3|12734.3|12735.8|12734.8|12739.5|12738.5|12730.3|12729.3|3308
1661536800000|2022-08-26 18:00:00|12735.4|12734.4|12732|12731|12743|12742|12729.8|12728.8|4762
1661537100000|2022-08-26 18:05:00|12732.2|12731.2|12726.5|12725.5|12740.4|12739.4|12723|12722|4373
1661537400000|2022-08-26 18:10:00|12726|12725|12723.3|12722.3|12729|12728|12718.3|12717.3|5007
1661537700000|2022-08-26 18:15:00|12723.2|12722.2|12704.3|12703.3|12724.8|12723.8|12699.5|12698.5|8993
1661538000000|2022-08-26 18:20:00|12704.4|12703.4|12709.5|12708.5|12719.3|12718.3|12704.3|12703.3|6008
1661538300000|2022-08-26 18:25:00|12708.7|12707.7|12711.5|12710.5|12721.3|12720.3|12703.5|12702.5|5289
1661538600000|2022-08-26 18:30:00|12711.3|12710.3|12715.4|12714.4|12723.3|12722.3|12706.8|12705.8|3675
1661538900000|2022-08-26 18:35:00|12715.5|12714.5|12707.2|12706.2|12722.8|12721.8|12702.8|12701.8|5218
1661539200000|2022-08-26 18:40:00|12707.3|12706.3|12703.5|12702.5|12712.8|12711.8|12701.3|12700.3|3735
1661539500000|2022-08-26 18:45:00|12703.8|12702.8|12700.5|12699.5|12713.9|12712.9|12697.5|12696.5|6202
1661539800000|2022-08-26 18:50:00|12700.7|12699.7|12694.8|12693.8|12704|12703|12694.3|12693.3|5570
1661540100000|2022-08-26 18:55:00|12694.7|12693.7|12696.7|12695.7|12701|12700|12690.7|12689.7|8426
1661540400000|2022-08-26 19:00:00|12696|12695|12704.4|12703.4|12717.3|12716.3|12695.3|12694.3|6986
1661540700000|2022-08-26 19:05:00|12704.5|12703.5|12682.4|12681.4|12710|12709|12679.3|12678.3|7405
1661541000000|2022-08-26 19:10:00|12682.3|12681.3|12675.8|12674.8|12684|12683|12668.8|12667.8|8272
1661541300000|2022-08-26 19:15:00|12675.9|12674.9|12689.8|12688.8|12698.5|12697.5|12675|12674|7472
1661541600000|2022-08-26 19:20:00|12689.3|12688.3|12671.2|12670.2|12695|12694|12665.4|12664.4|7636
1661541900000|2022-08-26 19:25:00|12671.3|12670.3|12673.8|12672.8|12684.4|12683.4|12666.2|12665.2|6712
1661542200000|2022-08-26 19:30:00|12673.4|12672.4|12660.2|12659.2|12676.3|12675.3|12659.3|12658.3|6786
1661542500000|2022-08-26 19:35:00|12660|12659|12648.2|12647.2|12664.5|12663.5|12643.9|12642.9|11525
1661542800000|2022-08-26 19:40:00|12648.3|12647.3|12625.2|12624.2|12651.5|12650.5|12622.3|12621.3|9997
1661543100000|2022-08-26 19:45:00|12625.8|12624.8|12633.4|12632.4|12639.8|12638.8|12619.5|12618.5|7750
1661543400000|2022-08-26 19:50:00|12633.7|12632.7|12616.9|12615.9|12649.8|12648.8|12616|12615|14059
1661543700000|2022-08-26 19:55:00|12616.8|12615.8|12610|12609|12633.7|12632.7|12606.7|12605.7|27202
1661544000000|2022-08-26 20:00:00|12609.3|12608.3|12592.6|12590.6|12612.7|12610.7|12590.5|12588.5|12317
1661544300000|2022-08-26 20:05:00|12592.4|12590.4|12601.9|12599.9|12602.7|12600.7|12587.1|12585.1|4578
1661544600000|2022-08-26 20:10:00|12601.7|12599.7|12601.1|12599.1|12604.7|12602.7|12597.1|12595.1|2635
1661544900000|2022-08-26 20:15:00|12601|12599|12583.1|12581.1|12601|12599|12573.1|12571.1|1969
1661545200000|2022-08-26 20:20:00|12583|12581|12586.7|12584.7|12587.7|12585.7|12580.5|12578.5|891
1661545500000|2022-08-26 20:25:00|12586.6|12584.6|12587.1|12585.1|12587.7|12585.7|12582|12580|563
1661545800000|2022-08-26 20:30:00|12587.2|12585.2|12587.6|12585.6|12600.2|12598.2|12584.7|12582.7|1525
1661546100000|2022-08-26 20:35:00|12587.7|12585.7|12588.7|12586.7|12589.2|12587.2|12585|12583|499
1661546400000|2022-08-26 20:40:00|12588.9|12586.9|12578.7|12576.7|12589.9|12587.9|12569|12567|810
1661546700000|2022-08-26 20:45:00|12578.6|12576.6|12573|12571|12581.5|12579.5|12569.6|12567.6|656
1661547000000|2022-08-26 20:50:00|12573.1|12571.1|12548.5|12546.5|12573.6|12571.6|12548.5|12546.5|1462
1661547300000|2022-08-26 20:55:00|12548.4|12546.4|12553|12548|12558|12556|12548.1|12546.1|812
1661547600000|2022-08-26 21:00:00|12552.9|12547.9|12552.9|12547.9|12552.9|12547.9|12552.9|12547.9|0
1661724000000|2022-08-28 22:00:00|12483.9|12481.9|12480.6|12478.6|12501.5|12499.5|12477|12475|1962
1661724300000|2022-08-28 22:05:00|12480.5|12478.5|12466|12464|12483.6|12481.6|12454.6|12452.6|1654
1661724600000|2022-08-28 22:10:00|12466.2|12464.2|12485.9|12483.9|12488.6|12486.6|12466.1|12464.1|1287
1661724900000|2022-08-28 22:15:00|12486|12484|12473.5|12471.5|12494.1|12492.1|12473.5|12471.5|849
1661725200000|2022-08-28 22:20:00|12473.4|12471.4|12471.1|12469.1|12484.4|12482.4|12470.6|12468.6|686
1661725500000|2022-08-28 22:25:00|12470.9|12468.9|12481.4|12479.4|12488.9|12486.9|12470.9|12468.9|574
1661725800000|2022-08-28 22:30:00|12481.6|12479.6|12484.2|12482.2|12489.7|12487.7|12481.2|12479.2|652
1661726100000|2022-08-28 22:35:00|12484.4|12482.4|12473|12471|12487.2|12485.2|12465.6|12463.6|958
1661726400000|2022-08-28 22:40:00|12472.9|12470.9|12487.1|12485.1|12487.5|12485.5|12470.7|12468.7|499
1661726700000|2022-08-28 22:45:00|12487.2|12485.2|12491.6|12489.6|12495.7|12493.7|12480.9|12478.9|902
1661727000000|2022-08-28 22:50:00|12491.7|12489.7|12487.1|12485.1|12496.1|12494.1|12486.7|12484.7|569
1661727300000|2022-08-28 22:55:00|12487|12485|12479.2|12477.2|12490|12488|12476.9|12474.9|433
1661727600000|2022-08-28 23:00:00|12479.5|12477.5|12477.7|12475.7|12486.1|12484.1|12476.5|12474.5|318
1661727900000|2022-08-28 23:05:00|12477.6|12475.6|12477.4|12475.4|12481.7|12479.7|12474.7|12472.7|227
1661728200000|2022-08-28 23:10:00|12477.5|12475.5|12470|12468|12479.9|12477.9|12468.1|12466.1|365
1661728500000|2022-08-28 23:15:00|12470.1|12468.1|12469.2|12467.2|12476.5|12474.5|12465.4|12463.4|455
1661728800000|2022-08-28 23:20:00|12469.1|12467.1|12465.5|12463.5|12473.7|12471.7|12464.7|12462.7|383
1661729100000|2022-08-28 23:25:00|12465.6|12463.6|12448.2|12446.2|12465.6|12463.6|12443.1|12441.1|1379
1661729400000|2022-08-28 23:30:00|12449.1|12447.1|12425.7|12423.7|12450.5|12448.5|12423.2|12421.2|1547
1661729700000|2022-08-28 23:35:00|12425.9|12423.9|12424|12422|12431.5|12429.5|12421|12419|898
1661730000000|2022-08-28 23:40:00|12424.1|12422.1|12418.5|12416.5|12429.7|12427.7|12416.6|12414.6|816
1661730300000|2022-08-28 23:45:00|12418.4|12416.4|12407.7|12405.7|12420.9|12418.9|12405.2|12403.2|1315
1661730600000|2022-08-28 23:50:00|12407.9|12405.9|12404.2|12402.2|12413|12411|12404.2|12402.2|867
1661730900000|2022-08-28 23:55:00|12404.4|12402.4|12409.4|12407.4|12410.4|12408.4|12402.5|12400.5|835
1661731200000|2022-08-29 00:00:00|12409.2|12407.2|12424.9|12422.9|12427.7|12425.7|12406.2|12404.2|1385
1661731500000|2022-08-29 00:05:00|12424.7|12422.7|12411.5|12409.5|12425.7|12423.7|12405.2|12403.2|907
1661731800000|2022-08-29 00:10:00|12411.4|12409.4|12425.7|12423.7|12426.5|12424.5|12405.7|12403.7|821
1661732100000|2022-08-29 00:15:00|12425.9|12423.9|12423.4|12421.4|12441.1|12439.1|12420.6|12418.6|1490
1661732400000|2022-08-29 00:20:00|12423.6|12421.6|12433.2|12431.2|12437.6|12435.6|12423.5|12421.5|595
1661732700000|2022-08-29 00:25:00|12433.1|12431.1|12431.7|12429.7|12434.5|12432.5|12427.1|12425.1|407
1661733000000|2022-08-29 00:30:00|12431.9|12429.9|12425.4|12423.4|12442|12440|12425.2|12423.2|933
1661733300000|2022-08-29 00:35:00|12424.7|12422.7|12428|12426|12433.6|12431.6|12422.9|12420.9|439
1661733600000|2022-08-29 00:40:00|12428.1|12426.1|12418.7|12416.7|12429.4|12427.4|12414.4|12412.4|656
1661733900000|2022-08-29 00:45:00|12418.6|12416.6|12410.7|12408.7|12419.2|12417.2|12407.4|12405.4|847
1661734200000|2022-08-29 00:50:00|12410.9|12408.9|12415.4|12413.4|12419.2|12417.2|12410.2|12408.2|422
1661734500000|2022-08-29 00:55:00|12415.5|12413.5|12406.6|12404.6|12415.5|12413.5|12396.9|12394.9|1032
1661734800000|2022-08-29 01:00:00|12406.5|12404.5|12408.7|12406.7|12414.5|12412.5|12401.4|12399.4|664
1661735100000|2022-08-29 01:05:00|12408.6|12406.6|12424.5|12422.5|12425.7|12423.7|12406.7|12404.7|755
1661735400000|2022-08-29 01:10:00|12425.4|12423.4|12406.5|12404.5|12426.1|12424.1|12406.1|12404.1|588
1661735700000|2022-08-29 01:15:00|12406.7|12404.7|12406.9|12404.9|12412.9|12410.9|12401.9|12399.9|639
1661736000000|2022-08-29 01:20:00|12407|12405|12406.9|12404.9|12410.5|12408.5|12400.6|12398.6|464
1661736300000|2022-08-29 01:25:00|12407.1|12405.1|12399|12397|12408.2|12406.2|12392.6|12390.6|845
1661736600000|2022-08-29 01:30:00|12398.9|12396.9|12411.4|12409.4|12413.4|12411.4|12398.1|12396.1|707
1661736900000|2022-08-29 01:35:00|12411.5|12409.5|12415.7|12413.7|12416.2|12414.2|12404.6|12402.6|662
1661737200000|2022-08-29 01:40:00|12415.6|12413.6|12421.4|12419.4|12422.2|12420.2|12412.6|12410.6|602
1661737500000|2022-08-29 01:45:00|12421.2|12419.2|12419|12417|12422.4|12420.4|12415.5|12413.5|443
1661737800000|2022-08-29 01:50:00|12418.9|12416.9|12427.9|12425.9|12428.2|12426.2|12416.4|12414.4|523
1661738100000|2022-08-29 01:55:00|12428|12426|12433.4|12431.4|12434.6|12432.6|12423.5|12421.5|818
1661738400000|2022-08-29 02:00:00|12433.6|12431.6|12431.6|12429.6|12434.7|12432.7|12428.2|12426.2|482
1661738700000|2022-08-29 02:05:00|12431.7|12429.7|12438.6|12436.6|12446.4|12444.4|12431.7|12429.7|889
1661739000000|2022-08-29 02:10:00|12438.7|12436.7|12439.7|12437.7|12443.1|12441.1|12435.4|12433.4|446
1661739300000|2022-08-29 02:15:00|12439.5|12437.5|12435.7|12433.7|12439.6|12437.6|12433.1|12431.1|414
1661739600000|2022-08-29 02:20:00|12435.9|12433.9|12442.7|12440.7|12444.5|12442.5|12434|12432|382
1661739900000|2022-08-29 02:25:00|12442.6|12440.6|12454.6|12452.6|12459.1|12457.1|12442.5|12440.5|1005
1661740200000|2022-08-29 02:30:00|12454.5|12452.5|12458.6|12456.6|12458.6|12456.6|12451|12449|437
1661740500000|2022-08-29 02:35:00|12458.5|12456.5|12460.2|12458.2|12461.5|12459.5|12456|12454|530
1661740800000|2022-08-29 02:40:00|12460.4|12458.4|12473.2|12471.2|12476.4|12474.4|12460.2|12458.2|1171
1661741100000|2022-08-29 02:45:00|12473.5|12471.5|12463.9|12461.9|12475.6|12473.6|12463.1|12461.1|587
1661741400000|2022-08-29 02:50:00|12463.7|12461.7|12455.6|12453.6|12466.2|12464.2|12450.5|12448.5|780
1661741700000|2022-08-29 02:55:00|12455.7|12453.7|12455.5|12453.5|12457.6|12455.6|12452.4|12450.4|222
1661742000000|2022-08-29 03:00:00|12455.6|12453.6|12452.1|12450.1|12460.2|12458.2|12451.9|12449.9|323
1661742300000|2022-08-29 03:05:00|12452|12450|12452.5|12450.5|12453.2|12451.2|12448.5|12446.5|448
1661742600000|2022-08-29 03:10:00|12452.6|12450.6|12456.4|12454.4|12457.9|12455.9|12451.9|12449.9|291
1661742900000|2022-08-29 03:15:00|12456.6|12454.6|12458.4|12456.4|12463.7|12461.7|12456.1|12454.1|420
1661743200000|2022-08-29 03:20:00|12458.2|12456.2|12457.1|12455.1|12461.7|12459.7|12455.4|12453.4|222
1661743500000|2022-08-29 03:25:00|12457|12455|12457.6|12455.6|12464|12462|12456.5|12454.5|309
1661743800000|2022-08-29 03:30:00|12457.7|12455.7|12465.2|12463.2|12466.4|12464.4|12455.9|12453.9|308
1661744100000|2022-08-29 03:35:00|12465.5|12463.5|12463.4|12461.4|12467.9|12465.9|12462.7|12460.7|311
1661744400000|2022-08-29 03:40:00|12463.5|12461.5|12459.5|12457.5|12465.2|12463.2|12455.5|12453.5|263
1661744700000|2022-08-29 03:45:00|12459.7|12457.7|12463|12461|12463.7|12461.7|12459.2|12457.2|211
1661745000000|2022-08-29 03:50:00|12462.9|12460.9|12464.6|12462.6|12467.6|12465.6|12461.6|12459.6|262
1661745300000|2022-08-29 03:55:00|12464.5|12462.5|12471.9|12469.9|12473.5|12471.5|12463.7|12461.7|432
1661745600000|2022-08-29 04:00:00|12472.1|12470.1|12479.5|12477.5|12481.7|12479.7|12472|12470|666
1661745900000|2022-08-29 04:05:00|12479.6|12477.6|12480|12478|12481.7|12479.7|12475.4|12473.4|268
1661746200000|2022-08-29 04:10:00|12479.9|12477.9|12473.5|12471.5|12479.9|12477.9|12473.4|12471.4|299
1661746500000|2022-08-29 04:15:00|12473.4|12471.4|12453.6|12451.6|12475.7|12473.7|12452.5|12450.5|1193
1661746800000|2022-08-29 04:20:00|12453.7|12451.7|12457|12455|12457.2|12455.2|12448.1|12446.1|704
1661747100000|2022-08-29 04:25:00|12456.9|12454.9|12453.7|12451.7|12457.2|12455.2|12451.4|12449.4|257
1661747400000|2022-08-29 04:30:00|12453.9|12451.9|12456.6|12454.6|12461.5|12459.5|12453.1|12451.1|282
1661747700000|2022-08-29 04:35:00|12456.7|12454.7|12454.4|12452.4|12460.1|12458.1|12452.2|12450.2|239
1661748000000|2022-08-29 04:40:00|12454.2|12452.2|12456.1|12454.1|12457.7|12455.7|12454.1|12452.1|92
1661748300000|2022-08-29 04:45:00|12456|12454|12449.1|12447.1|12459.4|12457.4|12446.7|12444.7|342
1661748600000|2022-08-29 04:50:00|12449.6|12447.6|12453.1|12451.1|12454.2|12452.2|12447.1|12445.1|260
1661748900000|2022-08-29 04:55:00|12453.2|12451.2|12457.2|12455.2|12458.4|12456.4|12453.2|12451.2|129
1661749200000|2022-08-29 05:00:00|12457.1|12455.1|12463.6|12461.6|12467.7|12465.7|12456.9|12454.9|618
1661749500000|2022-08-29 05:05:00|12463.2|12461.2|12457.2|12455.2|12468.7|12466.7|12456|12454|326
1661749800000|2022-08-29 05:10:00|12457.4|12455.4|12462.7|12460.7|12463.9|12461.9|12454.6|12452.6|355
1661750100000|2022-08-29 05:15:00|12462.9|12460.9|12466|12464|12467.7|12465.7|12459.6|12457.6|255
1661750400000|2022-08-29 05:20:00|12465|12463|12461.4|12459.4|12467.4|12465.4|12458.2|12456.2|381
1661750700000|2022-08-29 05:25:00|12461.1|12459.1|12459.1|12457.1|12463.6|12461.6|12456.4|12454.4|304
1661751000000|2022-08-29 05:30:00|12459.2|12457.2|12461|12459|12465.5|12463.5|12456.7|12454.7|288
1661751300000|2022-08-29 05:35:00|12460.9|12458.9|12457|12455|12463.6|12461.6|12454.7|12452.7|261
1661751600000|2022-08-29 05:40:00|12457.1|12455.1|12447.4|12445.4|12457.2|12455.2|12447|12445|574
1661751900000|2022-08-29 05:45:00|12447.5|12445.5|12443.2|12441.2|12450.5|12448.5|12442.4|12440.4|464
1661752200000|2022-08-29 05:50:00|12443.4|12441.4|12438.7|12436.7|12444.5|12442.5|12432.9|12430.9|736
1661752500000|2022-08-29 05:55:00|12438.9|12436.9|12423.9|12421.9|12438.9|12436.9|12423.4|12421.4|631
1661752800000|2022-08-29 06:00:00|12424.6|12422.6|12438.7|12436.7|12444.7|12442.7|12423.4|12421.4|857
1661753100000|2022-08-29 06:05:00|12438.6|12436.6|12463|12461|12468.2|12466.2|12437.5|12435.5|832
1661753400000|2022-08-29 06:10:00|12463.2|12461.2|12458.2|12456.2|12469.5|12467.5|12456.9|12454.9|710
1661753700000|2022-08-29 06:15:00|12458.7|12456.7|12461.6|12459.6|12468.1|12466.1|12458.7|12456.7|507
1661754000000|2022-08-29 06:20:00|12461.5|12459.5|12460.1|12458.1|12464.1|12462.1|12455|12453|390
1661754300000|2022-08-29 06:25:00|12460.2|12458.2|12452.2|12450.2|12465.7|12463.7|12450.2|12448.2|526
1661754600000|2022-08-29 06:30:00|12452.4|12450.4|12460.6|12458.6|12464.2|12462.2|12452|12450|385
1661754900000|2022-08-29 06:35:00|12460.5|12458.5|12467.7|12465.7|12470.4|12468.4|12456.6|12454.6|443
1661755200000|2022-08-29 06:40:00|12467.6|12465.6|12470.7|12468.7|12474.4|12472.4|12467.1|12465.1|566
1661755500000|2022-08-29 06:45:00|12470.6|12468.6|12461.5|12459.5|12474.2|12472.2|12461|12459|499
1661755800000|2022-08-29 06:50:00|12461.4|12459.4|12466.7|12464.7|12467.1|12465.1|12460.1|12458.1|227
1661756100000|2022-08-29 06:55:00|12465.7|12463.7|12485.7|12483.7|12487.1|12485.1|12465.5|12463.5|1019
1661756400000|2022-08-29 07:00:00|12484.6|12482.6|12518.7|12516.7|12521.6|12519.6|12477.5|12475.5|2811
1661756700000|2022-08-29 07:05:00|12518|12516|12500.7|12498.7|12523.9|12521.9|12500.6|12498.6|1553
1661757000000|2022-08-29 07:10:00|12500.5|12498.5|12487|12485|12509.4|12507.4|12484.2|12482.2|1799
1661757300000|2022-08-29 07:15:00|12486.9|12484.9|12464.4|12462.4|12492|12490|12463.2|12461.2|1651
1661757600000|2022-08-29 07:20:00|12464.7|12462.7|12442|12440|12464.9|12462.9|12431|12429|2439
1661757900000|2022-08-29 07:25:00|12441.7|12439.7|12457.1|12455.1|12458.7|12456.7|12440.9|12438.9|1342
1661758200000|2022-08-29 07:30:00|12457.2|12455.2|12480.4|12478.4|12481.6|12479.6|12456|12454|1636
1661758500000|2022-08-29 07:35:00|12480.5|12478.5|12498.9|12496.9|12502.4|12500.4|12478.2|12476.2|1643
1661758800000|2022-08-29 07:40:00|12498.7|12496.7|12467.5|12465.5|12498.7|12496.7|12466|12464|1411
1661759100000|2022-08-29 07:45:00|12467.4|12465.4|12477.9|12475.9|12480|12478|12463.5|12461.5|1293
1661759400000|2022-08-29 07:50:00|12478|12476|12483.6|12481.6|12488.6|12486.6|12469|12467|930
1661759700000|2022-08-29 07:55:00|12484.7|12482.7|12493.9|12491.9|12497.2|12495.2|12482.5|12480.5|887
1661760000000|2022-08-29 08:00:00|12490.5|12488.5|12474.6|12472.6|12499.7|12497.7|12468.6|12466.6|1615
1661760300000|2022-08-29 08:05:00|12474.5|12472.5|12471.9|12469.9|12476.7|12474.7|12467.9|12465.9|1167
1661760600000|2022-08-29 08:10:00|12472|12470|12465.5|12463.5|12474.4|12472.4|12463.4|12461.4|783
1661760900000|2022-08-29 08:15:00|12465.4|12463.4|12479.5|12477.5|12482.4|12480.4|12458.5|12456.5|961
1661761200000|2022-08-29 08:20:00|12479|12477|12464.5|12462.5|12489.4|12487.4|12464.2|12462.2|1100
1661761500000|2022-08-29 08:25:00|12464.2|12462.2|12464|12462|12468.9|12466.9|12460.7|12458.7|553
1661761800000|2022-08-29 08:30:00|12463.9|12461.9|12460.4|12458.4|12473.5|12471.5|12459.7|12457.7|613
1661762100000|2022-08-29 08:35:00|12460.2|12458.2|12457.6|12455.6|12467.1|12465.1|12451.6|12449.6|885
1661762400000|2022-08-29 08:40:00|12457.5|12455.5|12461.7|12459.7|12463.6|12461.6|12450.2|12448.2|794
1661762700000|2022-08-29 08:45:00|12461.9|12459.9|12469.9|12467.9|12475.5|12473.5|12461.9|12459.9|916
1661763000000|2022-08-29 08:50:00|12469.6|12467.6|12455.2|12453.2|12471.7|12469.7|12454.7|12452.7|822
1661763300000|2022-08-29 08:55:00|12455.1|12453.1|12442.7|12440.7|12460.9|12458.9|12442.5|12440.5|994
1661763600000|2022-08-29 09:00:00|12442.9|12440.9|12439|12437|12448.9|12446.9|12438.1|12436.1|1002
1661763900000|2022-08-29 09:05:00|12439.1|12437.1|12451.2|12449.2|12456.2|12454.2|12438.5|12436.5|874
1661764200000|2022-08-29 09:10:00|12451.4|12449.4|12469.9|12467.9|12470|12468|12450.7|12448.7|1491
1661764500000|2022-08-29 09:15:00|12470|12468|12457.4|12455.4|12472.4|12470.4|12455.7|12453.7|886
1661764800000|2022-08-29 09:20:00|12457.2|12455.2|12460.2|12458.2|12466.6|12464.6|12454.1|12452.1|775
1661765100000|2022-08-29 09:25:00|12460.1|12458.1|12463.2|12461.2|12470.5|12468.5|12457.9|12455.9|419
1661765400000|2022-08-29 09:30:00|12463.4|12461.4|12455.7|12453.7|12468|12466|12452.5|12450.5|468
1661765700000|2022-08-29 09:35:00|12455.6|12453.6|12450.9|12448.9|12461.9|12459.9|12449|12447|624
1661766000000|2022-08-29 09:40:00|12450.7|12448.7|12455.5|12453.5|12457|12455|12449|12447|411
1661766300000|2022-08-29 09:45:00|12455.6|12453.6|12444.2|12442.2|12456|12454|12442.7|12440.7|547
1661766600000|2022-08-29 09:50:00|12444.4|12442.4|12452.5|12450.5|12453.5|12451.5|12443.7|12441.7|522
1661766900000|2022-08-29 09:55:00|12452.6|12450.6|12471.2|12469.2|12473.6|12471.6|12452.6|12450.6|1087
1661767200000|2022-08-29 10:00:00|12470.9|12468.9|12470.2|12468.2|12475.5|12473.5|12466.2|12464.2|643
1661767500000|2022-08-29 10:05:00|12470|12468|12469.1|12467.1|12471.1|12469.1|12464.5|12462.5|403
1661767800000|2022-08-29 10:10:00|12468.4|12466.4|12459.9|12457.9|12474.2|12472.2|12456|12454|736
1661768100000|2022-08-29 10:15:00|12459.7|12457.7|12468.7|12466.7|12471.5|12469.5|12457.5|12455.5|410
1661768400000|2022-08-29 10:20:00|12468.5|12466.5|12476.5|12474.5|12477.6|12475.6|12465.5|12463.5|495
1661768700000|2022-08-29 10:25:00|12476.4|12474.4|12465.2|12463.2|12477.9|12475.9|12459.9|12457.9|475
1661769000000|2022-08-29 10:30:00|12465.5|12463.5|12484.2|12482.2|12486.7|12484.7|12465.5|12463.5|993
1661769300000|2022-08-29 10:35:00|12484.4|12482.4|12479|12477|12486.7|12484.7|12471.7|12469.7|717
1661769600000|2022-08-29 10:40:00|12479.6|12477.6|12477.7|12475.7|12483.6|12481.6|12475.7|12473.7|473
1661769900000|2022-08-29 10:45:00|12477.6|12475.6|12481.5|12479.5|12484.4|12482.4|12477.5|12475.5|400
1661770200000|2022-08-29 10:50:00|12481.9|12479.9|12484.7|12482.7|12487.2|12485.2|12476.5|12474.5|612
1661770500000|2022-08-29 10:55:00|12485|12483|12465.5|12463.5|12485.4|12483.4|12464.4|12462.4|825
1661770800000|2022-08-29 11:00:00|12465.4|12463.4|12458.2|12456.2|12470.4|12468.4|12457|12455|875
1661771100000|2022-08-29 11:05:00|12458.6|12456.6|12447.2|12445.2|12458.7|12456.7|12444.6|12442.6|1045
1661771400000|2022-08-29 11:10:00|12447|12445|12453.9|12451.9|12454.6|12452.6|12443.6|12441.6|941
1661771700000|2022-08-29 11:15:00|12453.7|12451.7|12447|12445|12456.4|12454.4|12444.7|12442.7|660
1661772000000|2022-08-29 11:20:00|12447.2|12445.2|12457.9|12455.9|12459.4|12457.4|12444.6|12442.6|671
1661772300000|2022-08-29 11:25:00|12457.7|12455.7|12448.2|12446.2|12458.2|12456.2|12447|12445|820
1661772600000|2022-08-29 11:30:00|12448.1|12446.1|12445.6|12443.6|12455.1|12453.1|12443.4|12441.4|899
1661772900000|2022-08-29 11:35:00|12445.7|12443.7|12454.7|12452.7|12457.1|12455.1|12445.2|12443.2|717
1661773200000|2022-08-29 11:40:00|12454.9|12452.9|12453.6|12451.6|12461.6|12459.6|12450.7|12448.7|820
1661773500000|2022-08-29 11:45:00|12453.5|12451.5|12466|12464|12467|12465|12452.1|12450.1|980
1661773800000|2022-08-29 11:50:00|12466.1|12464.1|12458.1|12456.1|12469.9|12467.9|12455.7|12453.7|1102
1661774100000|2022-08-29 11:55:00|12458.2|12456.2|12469.6|12467.6|12470.7|12468.7|12458.2|12456.2|797
1661774400000|2022-08-29 12:00:00|12469.2|12467.2|12467.2|12465.2|12469.9|12467.9|12459.9|12457.9|744
1661774700000|2022-08-29 12:05:00|12467.1|12465.1|12462.4|12460.4|12473.7|12471.7|12461.9|12459.9|1109
1661775000000|2022-08-29 12:10:00|12462.6|12460.6|12457.2|12455.2|12463.1|12461.1|12452.2|12450.2|1177
1661775300000|2022-08-29 12:15:00|12457.4|12455.4|12464.5|12462.5|12467|12465|12454|12452|1108
1661775600000|2022-08-29 12:20:00|12464.6|12462.6|12476|12474|12476.9|12474.9|12463.7|12461.7|1224
1661775900000|2022-08-29 12:25:00|12475.7|12473.7|12487.9|12485.9|12488.1|12486.1|12475.1|12473.1|1574
1661776200000|2022-08-29 12:30:00|12488|12486|12500|12498|12501|12499|12484.5|12482.5|2410
1661776500000|2022-08-29 12:35:00|12500.1|12498.1|12495|12493|12509|12507|12489.7|12487.7|2381
1661776800000|2022-08-29 12:40:00|12494.9|12492.9|12483.9|12481.9|12496.4|12494.4|12481.9|12479.9|1523
1661777100000|2022-08-29 12:45:00|12484.5|12482.5|12490.2|12488.2|12496.6|12494.6|12484|12482|1366
1661777400000|2022-08-29 12:50:00|12490.4|12488.4|12486.9|12484.9|12496.9|12494.9|12485.2|12483.2|954
1661777700000|2022-08-29 12:55:00|12487.1|12485.1|12484.6|12482.6|12491.4|12489.4|12483.5|12481.5|847
1661778000000|2022-08-29 13:00:00|12484.7|12482.7|12486.9|12484.9|12491.9|12489.9|12479.6|12477.6|1274
1661778300000|2022-08-29 13:05:00|12486.7|12484.7|12493.5|12491.5|12495.4|12493.4|12486.6|12484.6|1185
1661778600000|2022-08-29 13:10:00|12493.6|12491.6|12473.5|12471.5|12500.7|12498.7|12470.2|12468.2|2616
1661778900000|2022-08-29 13:15:00|12473.6|12471.6|12495|12493|12496.4|12494.4|12472.1|12470.1|1977
1661779200000|2022-08-29 13:20:00|12495.1|12493.1|12505.1|12503.1|12509.2|12507.2|12494.4|12492.4|2136
1661779500000|2022-08-29 13:25:00|12505|12503|12493.2|12491.2|12505|12503|12491.1|12489.1|2951
1661779800000|2022-08-29 13:30:00|12492.7|12491.7|12556.9|12555.9|12557.9|12556.9|12469.2|12468.2|22394
1661780100000|2022-08-29 13:35:00|12558.1|12557.1|12553.1|12552.1|12583.4|12582.4|12547.1|12546.1|15128
1661780400000|2022-08-29 13:40:00|12553|12552|12564.2|12563.2|12594.9|12593.9|12550.7|12549.7|11363
1661780700000|2022-08-29 13:45:00|12565.2|12564.2|12541.2|12540.2|12576.2|12575.2|12528.5|12527.5|9168
1661781000000|2022-08-29 13:50:00|12540.6|12539.6|12551|12550|12571.4|12570.4|12536.1|12535.1|7829
1661781300000|2022-08-29 13:55:00|12551.2|12550.2|12523.1|12522.1|12584.9|12583.9|12523.1|12522.1|10647
1661781600000|2022-08-29 14:00:00|12524.6|12523.6|12523.1|12522.1|12534.1|12533.1|12512.2|12511.2|10063
1661781900000|2022-08-29 14:05:00|12521.9|12520.9|12527.4|12526.4|12544.6|12543.6|12512.5|12511.5|9161
1661782200000|2022-08-29 14:10:00|12527.6|12526.6|12536|12535|12559.3|12558.3|12523.9|12522.9|9705
1661782500000|2022-08-29 14:15:00|12536.4|12535.4|12588|12587|12599.9|12598.9|12534.4|12533.4|12988
1661782800000|2022-08-29 14:20:00|12588.3|12587.3|12582|12581|12596.8|12595.8|12576.9|12575.9|7081
1661783100000|2022-08-29 14:25:00|12581.7|12580.7|12555|12554|12593.8|12592.8|12554.8|12553.8|7107
1661783400000|2022-08-29 14:30:00|12554.9|12553.9|12524.5|12523.5|12574.7|12573.7|12519.5|12518.5|8795
1661783700000|2022-08-29 14:35:00|12524.7|12523.7|12495.3|12494.3|12527.9|12526.9|12494|12493|8381
1661784000000|2022-08-29 14:40:00|12495.7|12494.7|12504.2|12503.2|12506.7|12505.7|12479.7|12478.7|9117
1661784300000|2022-08-29 14:45:00|12503.7|12502.7|12496.7|12495.7|12512.5|12511.5|12486|12485|7205
1661784600000|2022-08-29 14:50:00|12496.5|12495.5|12462.7|12461.7|12504.9|12503.9|12455.7|12454.7|9175
1661784900000|2022-08-29 14:55:00|12462.3|12461.3|12453.3|12452.3|12463.4|12462.4|12448.9|12447.9|6478
1661785200000|2022-08-29 15:00:00|12453.7|12452.7|12482.9|12481.9|12489.2|12488.2|12451.4|12450.4|9166
1661785500000|2022-08-29 15:05:00|12482.4|12481.4|12467.9|12466.9|12487.2|12486.2|12447.4|12446.4|7411
1661785800000|2022-08-29 15:10:00|12467.7|12466.7|12455.7|12454.7|12470.7|12469.7|12439.2|12438.2|7251
1661786100000|2022-08-29 15:15:00|12455.9|12454.9|12457.8|12456.8|12472.8|12471.8|12449.7|12448.7|5713
1661786400000|2022-08-29 15:20:00|12457.9|12456.9|12470.7|12469.7|12482.7|12481.7|12451.2|12450.2|6137
1661786700000|2022-08-29 15:25:00|12470.9|12469.9|12458.9|12457.9|12477.8|12476.8|12449.9|12448.9|5558
1661787000000|2022-08-29 15:30:00|12458.7|12457.7|12493.4|12492.4|12498.4|12497.4|12441.7|12440.7|9465
1661787300000|2022-08-29 15:35:00|12493.7|12492.7|12483.7|12482.7|12512.7|12511.7|12477.4|12476.4|8817
1661787600000|2022-08-29 15:40:00|12484.2|12483.2|12449.2|12448.2|12484.9|12483.9|12448.7|12447.7|6500
1661787900000|2022-08-29 15:45:00|12449.7|12448.7|12484|12483|12485.2|12484.2|12449|12448|5869
1661788200000|2022-08-29 15:50:00|12483.9|12482.9|12494.7|12493.7|12496.4|12495.4|12475.9|12474.9|5549
1661788500000|2022-08-29 15:55:00|12494.2|12493.2|12503.2|12502.2|12509.9|12508.9|12490.3|12489.3|5425
1661788800000|2022-08-29 16:00:00|12502.9|12501.9|12538.2|12537.2|12538.7|12537.7|12497.9|12496.9|8682
1661789100000|2022-08-29 16:05:00|12538.4|12537.4|12530.7|12529.7|12544.2|12543.2|12523.7|12522.7|6361
1661789400000|2022-08-29 16:10:00|12530.9|12529.9|12533.2|12532.2|12543.4|12542.4|12524.4|12523.4|6010
1661789700000|2022-08-29 16:15:00|12532.9|12531.9|12540.9|12539.9|12555.9|12554.9|12531.4|12530.4|6837
1661790000000|2022-08-29 16:20:00|12540.8|12539.8|12526.2|12525.2|12544.2|12543.2|12524.8|12523.8|4058
1661790300000|2022-08-29 16:25:00|12526.4|12525.4|12522.7|12521.7|12537.7|12536.7|12514.4|12513.4|5569
1661790600000|2022-08-29 16:30:00|12522.8|12521.8|12496.2|12495.2|12523.4|12522.4|12494.4|12493.4|6218
1661790900000|2022-08-29 16:35:00|12495.9|12494.9|12503.2|12502.2|12507.7|12506.7|12490.7|12489.7|4834
1661791200000|2022-08-29 16:40:00|12502|12501|12519.1|12518.1|12520.7|12519.7|12501.1|12500.1|4664
1661791500000|2022-08-29 16:45:00|12519.2|12518.2|12554.2|12553.2|12556.8|12555.8|12514.2|12513.2|6882
1661791800000|2022-08-29 16:50:00|12554|12553|12570.6|12569.6|12575.2|12574.2|12551|12550|7461
1661792100000|2022-08-29 16:55:00|12570.5|12569.5|12550.5|12549.5|12570.8|12569.8|12548|12547|5628
1661792400000|2022-08-29 17:00:00|12551.3|12550.3|12558.2|12557.2|12574.8|12573.8|12551.2|12550.2|5453
1661792700000|2022-08-29 17:05:00|12557.7|12556.7|12568.6|12567.6|12578.8|12577.8|12556.6|12555.6|4616
1661793000000|2022-08-29 17:10:00|12568.5|12567.5|12560.1|12559.1|12572.6|12571.6|12547.2|12546.2|5517
1661793300000|2022-08-29 17:15:00|12560|12559|12536.7|12535.7|12560.5|12559.5|12528.2|12527.2|6277
1661793600000|2022-08-29 17:20:00|12536.8|12535.8|12532.2|12531.2|12543.3|12542.3|12527.5|12526.5|4499
1661793900000|2022-08-29 17:25:00|12532.3|12531.3|12546.5|12545.5|12547.5|12546.5|12527|12526|3973
1661794200000|2022-08-29 17:30:00|12547|12546|12564.5|12563.5|12566.2|12565.2|12542|12541|4423
1661794500000|2022-08-29 17:35:00|12564.7|12563.7|12556.7|12555.7|12568.7|12567.7|12554|12553|3585
1661794800000|2022-08-29 17:40:00|12556.6|12555.6|12584.3|12583.3|12586.1|12585.1|12549|12548|4986
1661795100000|2022-08-29 17:45:00|12583.7|12582.7|12557.7|12556.7|12594.7|12593.7|12557.7|12556.7|6409
1661795400000|2022-08-29 17:50:00|12557|12556|12561.5|12560.5|12565.7|12564.7|12555.3|12554.3|3506
1661795700000|2022-08-29 17:55:00|12561.7|12560.7|12563.5|12562.5|12571|12570|12558.5|12557.5|3140
1661796000000|2022-08-29 18:00:00|12563.7|12562.7|12548.7|12547.7|12565.2|12564.2|12546.7|12545.7|4323
1661796300000|2022-08-29 18:05:00|12548.5|12547.5|12544.7|12543.7|12563.2|12562.2|12544.7|12543.7|4009
1661796600000|2022-08-29 18:10:00|12544.5|12543.5|12537.2|12536.2|12554.2|12553.2|12533.2|12532.2|4637
1661796900000|2022-08-29 18:15:00|12538|12537|12524.2|12523.2|12538.7|12537.7|12520.2|12519.2|4526
1661797200000|2022-08-29 18:20:00|12524.3|12523.3|12524.7|12523.7|12526.5|12525.5|12516.2|12515.2|3052
1661797500000|2022-08-29 18:25:00|12525.2|12524.2|12528.7|12527.7|12540.5|12539.5|12524.7|12523.7|4562
1661797800000|2022-08-29 18:30:00|12529.2|12528.2|12546.7|12545.7|12549.2|12548.2|12528|12527|3729
1661798100000|2022-08-29 18:35:00|12546.6|12545.6|12549.1|12548.1|12556.7|12555.7|12544|12543|4491
1661798400000|2022-08-29 18:40:00|12549.2|12548.2|12554.5|12553.5|12558.2|12557.2|12548.1|12547.1|3034
1661798700000|2022-08-29 18:45:00|12554.2|12553.2|12546.2|12545.2|12556.2|12555.2|12542.7|12541.7|3318
1661799000000|2022-08-29 18:50:00|12546|12545|12535.6|12534.6|12546.5|12545.5|12530.5|12529.5|3092
1661799300000|2022-08-29 18:55:00|12536|12535|12543.2|12542.2|12547.5|12546.5|12511.6|12510.6|6417
1661799600000|2022-08-29 19:00:00|12543.7|12542.7|12568.1|12567.1|12583.7|12582.7|12542.2|12541.2|8573
1661799900000|2022-08-29 19:05:00|12568.2|12567.2|12552.8|12551.8|12568.2|12567.2|12542.2|12541.2|4756
1661800200000|2022-08-29 19:10:00|12552.7|12551.7|12573.8|12572.8|12576.1|12575.1|12545.5|12544.5|4781
1661800500000|2022-08-29 19:15:00|12573.2|12572.2|12562.7|12561.7|12582.8|12581.8|12558.2|12557.2|4698
1661800800000|2022-08-29 19:20:00|12562.9|12561.9|12558.1|12557.1|12563.4|12562.4|12551.6|12550.6|3612
1661801100000|2022-08-29 19:25:00|12558.2|12557.2|12542.9|12541.9|12558.2|12557.2|12539.4|12538.4|4550
1661801400000|2022-08-29 19:30:00|12543.1|12542.1|12544.5|12543.5|12550.1|12549.1|12529.2|12528.2|5896
1661801700000|2022-08-29 19:35:00|12544.4|12543.4|12552.4|12551.4|12553.6|12552.6|12538.6|12537.6|3642
1661802000000|2022-08-29 19:40:00|12551.5|12550.5|12555.2|12554.2|12560.1|12559.1|12540.9|12539.9|5436
1661802300000|2022-08-29 19:45:00|12554.9|12553.9|12531.4|12530.4|12554.9|12553.9|12524.7|12523.7|5182
1661802600000|2022-08-29 19:50:00|12532.1|12531.1|12504.1|12503.1|12532.2|12531.2|12498.1|12497.1|10909
1661802900000|2022-08-29 19:55:00|12504.4|12503.4|12484.2|12483.2|12507.1|12506.1|12476.4|12475.4|16442
1661803200000|2022-08-29 20:00:00|12484.6|12483.6|12486.9|12484.9|12489.1|12487.1|12477.2|12475.2|7213
1661803500000|2022-08-29 20:05:00|12486.8|12484.8|12476.1|12474.1|12487.9|12485.9|12475.9|12473.9|2580
1661803800000|2022-08-29 20:10:00|12476.7|12474.7|12478.8|12476.8|12482.3|12480.3|12476.3|12474.3|2151
1661804100000|2022-08-29 20:15:00|12478.3|12476.3|12473.3|12471.3|12478.4|12476.4|12470.9|12468.9|839
1661804400000|2022-08-29 20:20:00|12473.4|12471.4|12471.6|12469.6|12476.6|12474.6|12471.6|12469.6|543
1661804700000|2022-08-29 20:25:00|12471.4|12469.4|12473.3|12471.3|12475.1|12473.1|12471.4|12469.4|393
1661805000000|2022-08-29 20:30:00|12472.8|12470.8|12478.9|12476.9|12479.2|12477.2|12471.9|12469.9|519
1661805300000|2022-08-29 20:35:00|12479.1|12477.1|12481.1|12479.1|12481.3|12479.3|12477.8|12475.8|349
1661805600000|2022-08-29 20:40:00|12481.2|12479.2|12487.7|12485.7|12487.7|12485.7|12479.8|12477.8|418
1661805900000|2022-08-29 20:45:00|12487.8|12485.8|12492.4|12490.4|12492.8|12490.8|12487.1|12485.1|444
1661806200000|2022-08-29 20:50:00|12492.3|12490.3|12492.1|12490.1|12493.2|12491.2|12490.1|12488.1|378
1661806500000|2022-08-29 20:55:00|12492.2|12490.2|12496.5|12491.5|12496.5|12493.3|12491.8|12489.8|325
1661806800000|2022-08-29 21:00:00|12496.4|12491.4|12498.1|12493.1|12498.5|12493.5|12496.3|12491.3|0
1661807100000|2022-08-29 21:05:00|12498|12493|12495.9|12490.9|12498|12493|12495.9|12490.9|0
1661807400000|2022-08-29 21:10:00|12495.8|12490.8|12493.7|12488.7|12496.3|12491.3|12493.5|12488.5|0
1661807700000|2022-08-29 21:15:00|12493.6|12488.6|12493.4|12488.4|12493.8|12488.8|12492|12487|0
1661808000000|2022-08-29 21:20:00|12493.2|12488.2|12493.5|12488.5|12494|12489|12491.9|12486.9|0
1661808300000|2022-08-29 21:25:00|12492.1|12487.1|12493.3|12488.3|12493.7|12488.7|12491.4|12486.4|0
1661808600000|2022-08-29 21:30:00|12493.8|12488.8|12492.4|12487.4|12493.8|12488.8|12491.7|12486.7|0
1661808900000|2022-08-29 21:35:00|12492.1|12487.1|12492.1|12487.1|12492.2|12487.2|12492|12487|0
1661809200000|2022-08-29 21:40:00|12492|12487|12492.5|12487.5|12492.9|12487.9|12491.9|12486.9|0
1661809500000|2022-08-29 21:45:00|12492.4|12487.4|12491.4|12486.4|12492.4|12487.4|12491.4|12486.4|0
1661809800000|2022-08-29 21:50:00|12491.5|12486.5|12492.1|12487.1|12492.8|12487.8|12491.3|12486.3|0
1661810100000|2022-08-29 21:55:00|12492.3|12487.3|12492.8|12487.8|12493.4|12488.4|12492.2|12487.2|0
1661810400000|2022-08-29 22:00:00|12493.3|12491.3|12499.1|12497.1|12499.1|12497.1|12492.4|12490.4|511
1661810700000|2022-08-29 22:05:00|12499.2|12497.2|12494.4|12492.4|12500.9|12498.9|12492.8|12490.8|407
1661811000000|2022-08-29 22:10:00|12494.7|12492.7|12495.4|12493.4|12499.1|12497.1|12493.9|12491.9|232
1661811300000|2022-08-29 22:15:00|12495.3|12493.3|12494.8|12492.8|12497.3|12495.3|12494.8|12492.8|171
1661811600000|2022-08-29 22:20:00|12495.1|12493.1|12491.4|12489.4|12495.1|12493.1|12488.7|12486.7|296
1661811900000|2022-08-29 22:25:00|12490.9|12488.9|12485.9|12483.9|12493.3|12491.3|12485.3|12483.3|245
1661812200000|2022-08-29 22:30:00|12486.4|12484.4|12488.8|12486.8|12489.4|12487.4|12483.7|12481.7|160
1661812500000|2022-08-29 22:35:00|12488.7|12486.7|12488.6|12486.6|12489.6|12487.6|12487.2|12485.2|95
1661812800000|2022-08-29 22:40:00|12488.4|12486.4|12489.2|12487.2|12490.4|12488.4|12488.1|12486.1|84
1661813100000|2022-08-29 22:45:00|12489.1|12487.1|12490.1|12488.1|12491.3|12489.3|12487.4|12485.4|129
1661813400000|2022-08-29 22:50:00|12489.9|12487.9|12489.4|12487.4|12490.7|12488.7|12488.8|12486.8|39
1661813700000|2022-08-29 22:55:00|12489.6|12487.6|12490.7|12488.7|12490.7|12488.7|12488.1|12486.1|61
1661814000000|2022-08-29 23:00:00|12490.6|12488.6|12490.1|12488.1|12493.3|12491.3|12490.1|12488.1|136
1661814300000|2022-08-29 23:05:00|12489.9|12487.9|12483.3|12481.3|12490.2|12488.2|12479.1|12477.1|273
1661814600000|2022-08-29 23:10:00|12483.2|12481.2|12487.2|12485.2|12488.4|12486.4|12482.4|12480.4|138
1661814900000|2022-08-29 23:15:00|12487.3|12485.3|12489.8|12487.8|12492.2|12490.2|12486.7|12484.7|208
1661815200000|2022-08-29 23:20:00|12489.9|12487.9|12494.4|12492.4|12494.8|12492.8|12489.9|12487.9|181
1661815500000|2022-08-29 23:25:00|12494.2|12492.2|12498.1|12496.1|12498.9|12496.9|12494.2|12492.2|196
1661815800000|2022-08-29 23:30:00|12497.9|12495.9|12498.7|12496.7|12499.3|12497.3|12495.1|12493.1|298
1661816100000|2022-08-29 23:35:00|12498.8|12496.8|12502.3|12500.3|12504.1|12502.1|12498.6|12496.6|231
1661816400000|2022-08-29 23:40:00|12502.4|12500.4|12515.2|12513.2|12516.1|12514.1|12502.2|12500.2|625
1661816700000|2022-08-29 23:45:00|12515.1|12513.1|12518.3|12516.3|12524.6|12522.6|12514.2|12512.2|777
1661817000000|2022-08-29 23:50:00|12518.4|12516.4|12516.8|12514.8|12521.9|12519.9|12515.4|12513.4|367
1661817300000|2022-08-29 23:55:00|12516.7|12514.7|12522.3|12520.3|12526.4|12524.4|12516.7|12514.7|454
1661817600000|2022-08-30 00:00:00|12522.2|12520.2|12508.4|12506.4|12527.1|12525.1|12506.3|12504.3|956
1661817900000|2022-08-30 00:05:00|12509.9|12507.9|12512.6|12510.6|12518.6|12516.6|12509.2|12507.2|463
1661818200000|2022-08-30 00:10:00|12512.8|12510.8|12505.4|12503.4|12516.2|12514.2|12502.9|12500.9|344
1661818500000|2022-08-30 00:15:00|12505.3|12503.3|12495.1|12493.1|12513.7|12511.7|12494.3|12492.3|665
1661818800000|2022-08-30 00:20:00|12495.2|12493.2|12495.3|12493.3|12497.1|12495.1|12487.6|12485.6|475
1661819100000|2022-08-30 00:25:00|12495.4|12493.4|12495.3|12493.3|12499.1|12497.1|12492.4|12490.4|293
1661819400000|2022-08-30 00:30:00|12495.2|12493.2|12488.3|12486.3|12498.9|12496.9|12485.2|12483.2|440
1661819700000|2022-08-30 00:35:00|12488.4|12486.4|12476.2|12474.2|12489.1|12487.1|12473.4|12471.4|697
1661820000000|2022-08-30 00:40:00|12476.6|12474.6|12486.2|12484.2|12487.1|12485.1|12475.7|12473.7|405
1661820300000|2022-08-30 00:45:00|12485.9|12483.9|12493.3|12491.3|12497.9|12495.9|12485.2|12483.2|476
1661820600000|2022-08-30 00:50:00|12493.1|12491.1|12498.2|12496.2|12500.2|12498.2|12492.9|12490.9|412
1661820900000|2022-08-30 00:55:00|12498.3|12496.3|12497.6|12495.6|12501.4|12499.4|12495.1|12493.1|235
1661821200000|2022-08-30 01:00:00|12497.3|12495.3|12497.8|12495.8|12500.1|12498.1|12495.4|12493.4|144
1661821500000|2022-08-30 01:05:00|12497.9|12495.9|12509.1|12507.1|12510.4|12508.4|12497.9|12495.9|386
1661821800000|2022-08-30 01:10:00|12508.8|12506.8|12510.8|12508.8|12514.6|12512.6|12507.3|12505.3|519
1661822100000|2022-08-30 01:15:00|12510.9|12508.9|12516.9|12514.9|12518.3|12516.3|12508.6|12506.6|503
1661822400000|2022-08-30 01:20:00|12517.2|12515.2|12520.7|12518.7|12524.4|12522.4|12515.4|12513.4|506
1661822700000|2022-08-30 01:25:00|12521.3|12519.3|12517.2|12515.2|12523.1|12521.1|12513.9|12511.9|479
1661823000000|2022-08-30 01:30:00|12516.7|12514.7|12510.6|12508.6|12517.6|12515.6|12506.4|12504.4|414
1661823300000|2022-08-30 01:35:00|12510.3|12508.3|12509.3|12507.3|12514.1|12512.1|12508.4|12506.4|219
1661823600000|2022-08-30 01:40:00|12509.2|12507.2|12502.7|12500.7|12511.3|12509.3|12499.4|12497.4|460
1661823900000|2022-08-30 01:45:00|12502.6|12500.6|12494.7|12492.7|12504.1|12502.1|12494.1|12492.1|378
1661824200000|2022-08-30 01:50:00|12494.8|12492.8|12491.8|12489.8|12494.9|12492.9|12482.9|12480.9|682
1661824500000|2022-08-30 01:55:00|12491.6|12489.6|12489.6|12487.6|12494.1|12492.1|12487.2|12485.2|445
1661824800000|2022-08-30 02:00:00|12490.3|12488.3|12480.6|12478.6|12491.8|12489.8|12477.7|12475.7|558
1661825100000|2022-08-30 02:05:00|12480.3|12478.3|12486.2|12484.2|12487.3|12485.3|12478.4|12476.4|348
1661825400000|2022-08-30 02:10:00|12485.7|12483.7|12487.7|12485.7|12492.2|12490.2|12484.2|12482.2|463
1661825700000|2022-08-30 02:15:00|12487.8|12485.8|12489.3|12487.3|12489.4|12487.4|12474.3|12472.3|533
1661826000000|2022-08-30 02:20:00|12489.4|12487.4|12493.8|12491.8|12493.9|12491.9|12487.2|12485.2|363
1661826300000|2022-08-30 02:25:00|12493.7|12491.7|12489.2|12487.2|12493.9|12491.9|12484.9|12482.9|379
1661826600000|2022-08-30 02:30:00|12489.4|12487.4|12491.6|12489.6|12492.6|12490.6|12484.9|12482.9|261
1661826900000|2022-08-30 02:35:00|12491.7|12489.7|12495.9|12493.9|12497.7|12495.7|12489.9|12487.9|265
1661827200000|2022-08-30 02:40:00|12496.1|12494.1|12494.1|12492.1|12499.3|12497.3|12491.4|12489.4|202
1661827500000|2022-08-30 02:45:00|12494.2|12492.2|12497.7|12495.7|12498.1|12496.1|12488.4|12486.4|256
1661827800000|2022-08-30 02:50:00|12497.8|12495.8|12499.6|12497.6|12501.3|12499.3|12494.2|12492.2|301
1661828100000|2022-08-30 02:55:00|12499.4|12497.4|12498.8|12496.8|12501.8|12499.8|12496.4|12494.4|210
1661828400000|2022-08-30 03:00:00|12498.7|12496.7|12497.7|12495.7|12498.9|12496.9|12495.7|12493.7|76
1661828700000|2022-08-30 03:05:00|12497.6|12495.6|12495.2|12493.2|12497.8|12495.8|12492.1|12490.1|183
1661829000000|2022-08-30 03:10:00|12495.1|12493.1|12491.2|12489.2|12495.8|12493.8|12491.1|12489.1|129
1661829300000|2022-08-30 03:15:00|12490.9|12488.9|12490.4|12488.4|12494.3|12492.3|12488.2|12486.2|250
1661829600000|2022-08-30 03:20:00|12490.9|12488.9|12501.7|12499.7|12503.1|12501.1|12490.9|12488.9|297
1661829900000|2022-08-30 03:25:00|12501.8|12499.8|12504.7|12502.7|12504.7|12502.7|12499.6|12497.6|192
1661830200000|2022-08-30 03:30:00|12504.6|12502.6|12502.1|12500.1|12506.1|12504.1|12500.2|12498.2|157
1661830500000|2022-08-30 03:35:00|12502.2|12500.2|12507.7|12505.7|12512.9|12510.9|12502.2|12500.2|406
1661830800000|2022-08-30 03:40:00|12507.8|12505.8|12516.2|12514.2|12518.2|12516.2|12507.7|12505.7|507
1661831100000|2022-08-30 03:45:00|12516.8|12514.8|12513.2|12511.2|12517.9|12515.9|12512.9|12510.9|382
1661831400000|2022-08-30 03:50:00|12512.4|12510.4|12517.1|12515.1|12517.2|12515.2|12510.4|12508.4|374
1661831700000|2022-08-30 03:55:00|12516.9|12514.9|12519.4|12517.4|12519.6|12517.6|12514.4|12512.4|221
1661832000000|2022-08-30 04:00:00|12519.2|12517.2|12517.9|12515.9|12521.4|12519.4|12515.6|12513.6|368
1661832300000|2022-08-30 04:05:00|12518.1|12516.1|12515.1|12513.1|12518.1|12516.1|12514.4|12512.4|100
1661832600000|2022-08-30 04:10:00|12514.9|12512.9|12516.7|12514.7|12519.6|12517.6|12514.3|12512.3|183
1661832900000|2022-08-30 04:15:00|12516.9|12514.9|12533.8|12531.8|12533.8|12531.8|12515.4|12513.4|722
1661833200000|2022-08-30 04:20:00|12533.7|12531.7|12534.4|12532.4|12543.2|12541.2|12532.4|12530.4|851
1661833500000|2022-08-30 04:25:00|12534.3|12532.3|12539.4|12537.4|12540.3|12538.3|12534.3|12532.3|298
1661833800000|2022-08-30 04:30:00|12539.3|12537.3|12547.2|12545.2|12548.3|12546.3|12538.2|12536.2|620
1661834100000|2022-08-30 04:35:00|12547.3|12545.3|12553.9|12551.9|12554.9|12552.9|12543.2|12541.2|624
1661834400000|2022-08-30 04:40:00|12554.1|12552.1|12546.8|12544.8|12554.4|12552.4|12545.6|12543.6|327
1661834700000|2022-08-30 04:45:00|12546.7|12544.7|12545.9|12543.9|12549.4|12547.4|12545.7|12543.7|186
1661835000000|2022-08-30 04:50:00|12545.8|12543.8|12537.3|12535.3|12545.9|12543.9|12537.2|12535.2|432
1661835300000|2022-08-30 04:55:00|12537.2|12535.2|12539.7|12537.7|12540.3|12538.3|12536.3|12534.3|242
1661835600000|2022-08-30 05:00:00|12539.6|12537.6|12531.2|12529.2|12541.8|12539.8|12530.1|12528.1|432
1661835900000|2022-08-30 05:05:00|12531.3|12529.3|12538.2|12536.2|12538.6|12536.6|12530.4|12528.4|273
1661836200000|2022-08-30 05:10:00|12537.8|12535.8|12543.1|12541.1|12543.8|12541.8|12534.4|12532.4|296
1661836500000|2022-08-30 05:15:00|12543.2|12541.2|12537.2|12535.2|12544.8|12542.8|12533.9|12531.9|311
1661836800000|2022-08-30 05:20:00|12537.3|12535.3|12533.4|12531.4|12539.1|12537.1|12528.9|12526.9|300
1661837100000|2022-08-30 05:25:00|12533.6|12531.6|12523.2|12521.2|12534.1|12532.1|12522.4|12520.4|575
1661837400000|2022-08-30 05:30:00|12523.1|12521.1|12530.3|12528.3|12531.2|12529.2|12521.9|12519.9|388
1661837700000|2022-08-30 05:35:00|12530.4|12528.4|12531.3|12529.3|12533.1|12531.1|12528.1|12526.1|220
1661838000000|2022-08-30 05:40:00|12531.2|12529.2|12529.1|12527.1|12533.9|12531.9|12526.2|12524.2|286
1661838300000|2022-08-30 05:45:00|12528.9|12526.9|12524.2|12522.2|12529.2|12527.2|12523.4|12521.4|223
1661838600000|2022-08-30 05:50:00|12524.1|12522.1|12526.4|12524.4|12527.2|12525.2|12520.1|12518.1|344
1661838900000|2022-08-30 05:55:00|12526.3|12524.3|12536.2|12534.2|12537.3|12535.3|12525.8|12523.8|441
1661839200000|2022-08-30 06:00:00|12537.2|12535.2|12531.1|12529.1|12540.7|12538.7|12526.8|12524.8|732
1661839500000|2022-08-30 06:05:00|12530.9|12528.9|12527.4|12525.4|12536.2|12534.2|12524.7|12522.7|394
1661839800000|2022-08-30 06:10:00|12527.6|12525.6|12527.8|12525.8|12532.3|12530.3|12521.4|12519.4|395
1661840100000|2022-08-30 06:15:00|12526.9|12524.9|12527.4|12525.4|12529.4|12527.4|12518.7|12516.7|421
1661840400000|2022-08-30 06:20:00|12527.8|12525.8|12540.3|12538.3|12540.6|12538.6|12526.3|12524.3|428
1661840700000|2022-08-30 06:25:00|12539.8|12537.8|12536.3|12534.3|12540.8|12538.8|12534.8|12532.8|345
1661841000000|2022-08-30 06:30:00|12536.2|12534.2|12529.6|12527.6|12539.7|12537.7|12528.9|12526.9|317
1661841300000|2022-08-30 06:35:00|12529.4|12527.4|12527.8|12525.8|12530.8|12528.8|12522.2|12520.2|474
1661841600000|2022-08-30 06:40:00|12527.9|12525.9|12545.9|12543.9|12549.4|12547.4|12527.6|12525.6|832
1661841900000|2022-08-30 06:45:00|12545.8|12543.8|12535.4|12533.4|12547.9|12545.9|12533.2|12531.2|630
1661842200000|2022-08-30 06:50:00|12536.3|12534.3|12532.2|12530.2|12536.8|12534.8|12525.6|12523.6|570
1661842500000|2022-08-30 06:55:00|12532.3|12530.3|12538.3|12536.3|12544.9|12542.9|12532.3|12530.3|552
1661842800000|2022-08-30 07:00:00|12540.2|12538.2|12537.6|12535.6|12545.4|12543.4|12530.4|12528.4|1246
1661843100000|2022-08-30 07:05:00|12537.7|12535.7|12551.4|12549.4|12557.4|12555.4|12527.9|12525.9|1637
1661843400000|2022-08-30 07:10:00|12551.3|12549.3|12553.1|12551.1|12558.6|12556.6|12543.2|12541.2|1283
1661843700000|2022-08-30 07:15:00|12553.2|12551.2|12568.3|12566.3|12572.9|12570.9|12547.4|12545.4|1658
1661844000000|2022-08-30 07:20:00|12568.2|12566.2|12567.4|12565.4|12574.3|12572.3|12559.2|12557.2|1273
1661844300000|2022-08-30 07:25:00|12566.4|12564.4|12563.7|12561.7|12569.6|12567.6|12556.9|12554.9|762
1661844600000|2022-08-30 07:30:00|12563.6|12561.6|12584.7|12582.7|12585.8|12583.8|12560.2|12558.2|1375
1661844900000|2022-08-30 07:35:00|12584.9|12582.9|12581.8|12579.8|12588.4|12586.4|12577.4|12575.4|1281
1661845200000|2022-08-30 07:40:00|12581.4|12579.4|12589.9|12587.9|12590.4|12588.4|12577.6|12575.6|899
1661845500000|2022-08-30 07:45:00|12590.1|12588.1|12597.4|12595.4|12598.3|12596.3|12580.9|12578.9|1192
1661845800000|2022-08-30 07:50:00|12597.6|12595.6|12595.7|12593.7|12607.7|12605.7|12593.2|12591.2|1827
1661846100000|2022-08-30 07:55:00|12595.4|12593.4|12586.6|12584.6|12595.7|12593.7|12584.1|12582.1|979
1661846400000|2022-08-30 08:00:00|12587.4|12585.4|12628.9|12626.9|12639.7|12637.7|12586.7|12584.7|3673
1661846700000|2022-08-30 08:05:00|12628.8|12626.8|12635.4|12633.4|12638.7|12636.7|12628.8|12626.8|1181
1661847000000|2022-08-30 08:10:00|12636.2|12634.2|12635.2|12633.2|12640.4|12638.4|12632.4|12630.4|1376
1661847300000|2022-08-30 08:15:00|12635.6|12633.6|12646.4|12644.4|12646.7|12644.7|12634.4|12632.4|1112
1661847600000|2022-08-30 08:20:00|12646.6|12644.6|12634.1|12632.1|12646.9|12644.9|12632.7|12630.7|1519
1661847900000|2022-08-30 08:25:00|12633.7|12631.7|12644.8|12642.8|12647.4|12645.4|12632.3|12630.3|1204
1661848200000|2022-08-30 08:30:00|12645.9|12643.9|12631.3|12629.3|12647.8|12645.8|12630.7|12628.7|887
1661848500000|2022-08-30 08:35:00|12631.8|12629.8|12626.3|12624.3|12632.2|12630.2|12626.3|12624.3|583
1661848800000|2022-08-30 08:40:00|12626.2|12624.2|12626.3|12624.3|12626.9|12624.9|12620.9|12618.9|699
1661849100000|2022-08-30 08:45:00|12626.4|12624.4|12625.6|12623.6|12630.1|12628.1|12623.2|12621.2|425
1661849400000|2022-08-30 08:50:00|12625.7|12623.7|12623.6|12621.6|12629.7|12627.7|12621.1|12619.1|548
1661849700000|2022-08-30 08:55:00|12623.4|12621.4|12621.9|12619.9|12624.7|12622.7|12621.2|12619.2|390
1661850000000|2022-08-30 09:00:00|12622.4|12620.4|12613.9|12611.9|12626.7|12624.7|12611.9|12609.9|718
1661850300000|2022-08-30 09:05:00|12614.2|12612.2|12611.7|12609.7|12616.6|12614.6|12611.2|12609.2|374
1661850600000|2022-08-30 09:10:00|12611.6|12609.6|12612.6|12610.6|12615.6|12613.6|12610.7|12608.7|385
1661850900000|2022-08-30 09:15:00|12612.4|12610.4|12605.8|12603.8|12615.3|12613.3|12602.9|12600.9|610
1661851200000|2022-08-30 09:20:00|12605.9|12603.9|12616.4|12614.4|12617.8|12615.8|12604.3|12602.3|765
1661851500000|2022-08-30 09:25:00|12616.3|12614.3|12615.3|12613.3|12618.8|12616.8|12612.4|12610.4|525
1661851800000|2022-08-30 09:30:00|12615.2|12613.2|12634.7|12632.7|12637.7|12635.7|12613.8|12611.8|1305
1661852100000|2022-08-30 09:35:00|12634.4|12632.4|12632.2|12630.2|12637.1|12635.1|12629.6|12627.6|904
1661852400000|2022-08-30 09:40:00|12632.1|12630.1|12628.9|12626.9|12634.2|12632.2|12627.4|12625.4|675
1661852700000|2022-08-30 09:45:00|12628.8|12626.8|12621.7|12619.7|12629.6|12627.6|12618.7|12616.7|648
1661853000000|2022-08-30 09:50:00|12621.6|12619.6|12631.1|12629.1|12631.7|12629.7|12618.6|12616.6|562
1661853300000|2022-08-30 09:55:00|12630.7|12628.7|12625.8|12623.8|12633.1|12631.1|12624.3|12622.3|449
1661853600000|2022-08-30 10:00:00|12625.6|12623.6|12621.2|12619.2|12628.6|12626.6|12617.2|12615.2|607
1661853900000|2022-08-30 10:05:00|12621.6|12619.6|12637.3|12635.3|12640.4|12638.4|12619.4|12617.4|1223
1661854200000|2022-08-30 10:10:00|12637.2|12635.2|12636.4|12634.4|12640.4|12638.4|12631.4|12629.4|938
1661854500000|2022-08-30 10:15:00|12636.6|12634.6|12630.3|12628.3|12636.6|12634.6|12626.8|12624.8|482
1661854800000|2022-08-30 10:20:00|12630.8|12628.8|12625.6|12623.6|12633.9|12631.9|12624.2|12622.2|492
1661855100000|2022-08-30 10:25:00|12625.7|12623.7|12633.8|12631.8|12633.8|12631.8|12624.1|12622.1|448
1661855400000|2022-08-30 10:30:00|12633.9|12631.9|12633.7|12631.7|12636.4|12634.4|12630.2|12628.2|439
1661855700000|2022-08-30 10:35:00|12633.8|12631.8|12629.3|12627.3|12634.1|12632.1|12627.6|12625.6|413
1661856000000|2022-08-30 10:40:00|12628.7|12626.7|12626.4|12624.4|12629.8|12627.8|12625.6|12623.6|344
1661856300000|2022-08-30 10:45:00|12626.3|12624.3|12622.9|12620.9|12627.8|12625.8|12622.1|12620.1|663
1661856600000|2022-08-30 10:50:00|12622.8|12620.8|12626.3|12624.3|12628.2|12626.2|12621.3|12619.3|533
1661856900000|2022-08-30 10:55:00|12626.2|12624.2|12618.9|12616.9|12627.9|12625.9|12617.7|12615.7|491
1661857200000|2022-08-30 11:00:00|12619.6|12617.6|12624.2|12622.2|12626.1|12624.1|12615.6|12613.6|964
1661857500000|2022-08-30 11:05:00|12624.1|12622.1|12617.8|12615.8|12627.2|12625.2|12615.2|12613.2|659
1661857800000|2022-08-30 11:10:00|12617.7|12615.7|12616.7|12614.7|12622.6|12620.6|12613.2|12611.2|644
1661858100000|2022-08-30 11:15:00|12616.8|12614.8|12622.8|12620.8|12624.7|12622.7|12615.6|12613.6|532
1661858400000|2022-08-30 11:20:00|12622.9|12620.9|12614.1|12612.1|12624.4|12622.4|12613.8|12611.8|645
1661858700000|2022-08-30 11:25:00|12614.2|12612.2|12612.2|12610.2|12614.7|12612.7|12606.6|12604.6|893
1661859000000|2022-08-30 11:30:00|12612.1|12610.1|12612.1|12610.1|12615.6|12613.6|12610.8|12608.8|720
1661859300000|2022-08-30 11:35:00|12611.7|12609.7|12607.2|12605.2|12614.6|12612.6|12605.7|12603.7|755
1661859600000|2022-08-30 11:40:00|12607.1|12605.1|12612.4|12610.4|12612.4|12610.4|12606.4|12604.4|551
1661859900000|2022-08-30 11:45:00|12612.3|12610.3|12611.2|12609.2|12618.8|12616.8|12609.3|12607.3|682
1661860200000|2022-08-30 11:50:00|12611.1|12609.1|12596.9|12594.9|12611.8|12609.8|12593.3|12591.3|1538
1661860500000|2022-08-30 11:55:00|12597.1|12595.1|12597.3|12595.3|12598.8|12596.8|12590.1|12588.1|982
1661860800000|2022-08-30 12:00:00|12598.8|12596.8|12613.2|12611.2|12613.8|12611.8|12596.1|12594.1|1256
1661861100000|2022-08-30 12:05:00|12613.1|12611.1|12601.9|12599.9|12616.1|12614.1|12601.6|12599.6|1092
1661861400000|2022-08-30 12:10:00|12602.1|12600.1|12605.4|12603.4|12608.9|12606.9|12599.2|12597.2|693
1661861700000|2022-08-30 12:15:00|12604.7|12602.7|12593.6|12591.6|12610.9|12608.9|12592.8|12590.8|1211
1661862000000|2022-08-30 12:20:00|12594.3|12592.3|12583.1|12581.1|12594.3|12592.3|12579.8|12577.8|1658
1661862300000|2022-08-30 12:25:00|12582.9|12580.9|12575.3|12573.3|12584.9|12582.9|12569.2|12567.2|1839
1661862600000|2022-08-30 12:30:00|12575.1|12573.1|12550.2|12548.2|12575.4|12573.4|12549.1|12547.1|2832
1661862900000|2022-08-30 12:35:00|12550.3|12548.3|12567.3|12565.3|12569.4|12567.4|12549.4|12547.4|2185
1661863200000|2022-08-30 12:40:00|12567.2|12565.2|12563.6|12561.6|12574.2|12572.2|12552.7|12550.7|1789
1661863500000|2022-08-30 12:45:00|12563.7|12561.7|12562.7|12560.7|12575.3|12573.3|12560.7|12558.7|1666
1661863800000|2022-08-30 12:50:00|12562.3|12560.3|12567.7|12565.7|12571.1|12569.1|12557.9|12555.9|1383
1661864100000|2022-08-30 12:55:00|12566.9|12564.9|12551.9|12549.9|12570.6|12568.6|12551.3|12549.3|1696
1661864400000|2022-08-30 13:00:00|12551.7|12549.7|12558.6|12556.6|12568.3|12566.3|12548.9|12546.9|1914
1661864700000|2022-08-30 13:05:00|12558.7|12556.7|12548.8|12546.8|12561.8|12559.8|12542.6|12540.6|1807
1661865000000|2022-08-30 13:10:00|12550.1|12548.1|12565.3|12563.3|12565.6|12563.6|12546.8|12544.8|1482
1661865300000|2022-08-30 13:15:00|12565.6|12563.6|12551.3|12549.3|12565.7|12563.7|12548.2|12546.2|1387
1661865600000|2022-08-30 13:20:00|12551.4|12549.4|12563.9|12561.9|12564.2|12562.2|12549.2|12547.2|1201
1661865900000|2022-08-30 13:25:00|12561.8|12559.8|12553.4|12551.4|12561.8|12559.8|12545.6|12543.6|3368
1661866200000|2022-08-30 13:30:00|12552.9|12551.9|12551.3|12550.3|12575.3|12574.3|12528.3|12527.3|16677
1661866500000|2022-08-30 13:35:00|12552.6|12551.6|12541.4|12540.4|12563.2|12562.2|12521.3|12520.3|14717
1661866800000|2022-08-30 13:40:00|12542.2|12541.2|12493.9|12492.9|12548.4|12547.4|12490.1|12489.1|13302
1661867100000|2022-08-30 13:45:00|12494.1|12493.1|12502.9|12501.9|12508.9|12507.9|12469.1|12468.1|14161
1661867400000|2022-08-30 13:50:00|12503.6|12502.6|12484.2|12483.2|12516.4|12515.4|12473.3|12472.3|10480
1661867700000|2022-08-30 13:55:00|12484.3|12483.3|12469.7|12468.7|12490.1|12489.1|12456.3|12455.3|10552
1661868000000|2022-08-30 14:00:00|12469.9|12468.9|12456.4|12455.4|12484.8|12483.8|12450.4|12449.4|13456
1661868300000|2022-08-30 14:05:00|12455.6|12454.6|12415.8|12414.8|12460.7|12459.7|12402.6|12401.6|14373
1661868600000|2022-08-30 14:10:00|12416.2|12415.2|12415.1|12414.1|12427.1|12426.1|12398.6|12397.6|9943
1661868900000|2022-08-30 14:15:00|12414.8|12413.8|12410.8|12409.8|12417.3|12416.3|12397.1|12396.1|7814
1661869200000|2022-08-30 14:20:00|12413.2|12412.2|12383.1|12382.1|12419.6|12418.6|12376.8|12375.8|13052
1661869500000|2022-08-30 14:25:00|12382.3|12381.3|12393.1|12392.1|12406.6|12405.6|12378.1|12377.1|8739
1661869800000|2022-08-30 14:30:00|12392.8|12391.8|12322.3|12321.3|12400.9|12399.9|12320.1|12319.1|17220
1661870100000|2022-08-30 14:35:00|12321.8|12320.8|12312.1|12311.1|12324.1|12323.1|12301.1|12300.1|17361
1661870400000|2022-08-30 14:40:00|12312.6|12311.6|12293.3|12292.3|12315.6|12314.6|12288.9|12287.9|11589
1661870700000|2022-08-30 14:45:00|12293.8|12292.8|12266.3|12265.3|12294.6|12293.6|12261.1|12260.1|15441
1661871000000|2022-08-30 14:50:00|12267.7|12266.7|12297.3|12296.3|12299.7|12298.7|12258.8|12257.8|13483
1661871300000|2022-08-30 14:55:00|12298.3|12297.3|12336.6|12335.6|12337.2|12336.2|12294.3|12293.3|12730
1661871600000|2022-08-30 15:00:00|12334.8|12333.8|12321.8|12320.8|12351.7|12350.7|12306.1|12305.1|15457
1661871900000|2022-08-30 15:05:00|12322.4|12321.4|12323.6|12322.6|12347.3|12346.3|12310.1|12309.1|9591
1661872200000|2022-08-30 15:10:00|12322.7|12321.7|12313.1|12312.1|12327.8|12326.8|12295.2|12294.2|10582
1661872500000|2022-08-30 15:15:00|12312.4|12311.4|12352.1|12351.1|12355.8|12354.8|12298.7|12297.7|10737
1661872800000|2022-08-30 15:20:00|12352.3|12351.3|12326.7|12325.7|12354.6|12353.6|12321.2|12320.2|8352
1661873100000|2022-08-30 15:25:00|12327.2|12326.2|12333.4|12332.4|12355.1|12354.1|12314.7|12313.7|8502
1661873400000|2022-08-30 15:30:00|12333.8|12332.8|12362.5|12361.5|12371.3|12370.3|12322.1|12321.1|8558
1661873700000|2022-08-30 15:35:00|12362.8|12361.8|12334.1|12333.1|12368.3|12367.3|12329.8|12328.8|7215
1661874000000|2022-08-30 15:40:00|12333.8|12332.8|12333.8|12332.8|12347|12346|12316.8|12315.8|7984
1661874300000|2022-08-30 15:45:00|12334.5|12333.5|12312.1|12311.1|12334.5|12333.5|12309.8|12308.8|5983
1661874600000|2022-08-30 15:50:00|12312.8|12311.8|12341|12340|12349.5|12348.5|12310.3|12309.3|5891
1661874900000|2022-08-30 15:55:00|12340.6|12339.6|12335|12334|12356.8|12355.8|12333.1|12332.1|5238
1661875200000|2022-08-30 16:00:00|12335.4|12334.4|12347|12346|12361.5|12360.5|12330.1|12329.1|5458
1661875500000|2022-08-30 16:05:00|12347.1|12346.1|12348|12347|12368.8|12367.8|12344.9|12343.9|5662
1661875800000|2022-08-30 16:10:00|12347.6|12346.6|12363.3|12362.3|12363.8|12362.8|12336.5|12335.5|4866
1661876100000|2022-08-30 16:15:00|12363|12362|12351.3|12350.3|12386.3|12385.3|12346.8|12345.8|8902
1661876400000|2022-08-30 16:20:00|12351.1|12350.1|12341.3|12340.3|12353.5|12352.5|12337.4|12336.4|4701
1661876700000|2022-08-30 16:25:00|12340.3|12339.3|12336.8|12335.8|12341|12340|12322.5|12321.5|5300
1661877000000|2022-08-30 16:30:00|12336.5|12335.5|12306|12305|12338.5|12337.5|12306|12305|5371
1661877300000|2022-08-30 16:35:00|12306.3|12305.3|12319.5|12318.5|12321.4|12320.4|12300.8|12299.8|7412
1661877600000|2022-08-30 16:40:00|12320.4|12319.4|12296.9|12295.9|12320.7|12319.7|12294.9|12293.9|5424
1661877900000|2022-08-30 16:45:00|12296.7|12295.7|12305.4|12304.4|12308.2|12307.2|12282.7|12281.7|7141
1661878200000|2022-08-30 16:50:00|12305.9|12304.9|12313.7|12312.7|12317.7|12316.7|12304.3|12303.3|4682
1661878500000|2022-08-30 16:55:00|12313.4|12312.4|12306.9|12305.9|12320.4|12319.4|12305.7|12304.7|4634
1661878800000|2022-08-30 17:00:00|12306.8|12305.8|12305.2|12304.2|12316.4|12315.4|12299.2|12298.2|5415
1661879100000|2022-08-30 17:05:00|12304.7|12303.7|12293.4|12292.4|12321.9|12320.9|12290.2|12289.2|6600
1661879400000|2022-08-30 17:10:00|12293.3|12292.3|12266.2|12265.2|12297.2|12296.2|12265.9|12264.9|7479
1661879700000|2022-08-30 17:15:00|12266|12265|12264.7|12263.7|12281.7|12280.7|12263.9|12262.9|5530
1661880000000|2022-08-30 17:20:00|12264.9|12263.9|12253.7|12252.7|12270.4|12269.4|12250.7|12249.7|5532
1661880300000|2022-08-30 17:25:00|12253.4|12252.4|12275|12274|12275|12274|12252.4|12251.4|5861
1661880600000|2022-08-30 17:30:00|12275.2|12274.2|12273.3|12272.3|12286.7|12285.7|12266.7|12265.7|5611
1661880900000|2022-08-30 17:35:00|12272.9|12271.9|12274.4|12273.4|12277.2|12276.2|12261.3|12260.3|4884
1661881200000|2022-08-30 17:40:00|12274.2|12273.2|12243.9|12242.9|12279.2|12278.2|12243.9|12242.9|6350
1661881500000|2022-08-30 17:45:00|12244.2|12243.2|12282.9|12281.9|12283.9|12282.9|12239.3|12238.3|9751
1661881800000|2022-08-30 17:50:00|12283.2|12282.2|12295.4|12294.4|12304.9|12303.9|12276.9|12275.9|7239
1661882100000|2022-08-30 17:55:00|12295.7|12294.7|12291.3|12290.3|12302.9|12301.9|12287.9|12286.9|5147
1661882400000|2022-08-30 18:00:00|12290.4|12289.4|12305.7|12304.7|12307.4|12306.4|12277.2|12276.2|7166
1661882700000|2022-08-30 18:05:00|12305.3|12304.3|12301.7|12300.7|12313.4|12312.4|12297.5|12296.5|5059
1661883000000|2022-08-30 18:10:00|12300.9|12299.9|12305.9|12304.9|12316.3|12315.3|12298.5|12297.5|4202
1661883300000|2022-08-30 18:15:00|12305.4|12304.4|12298|12297|12315.9|12314.9|12296.4|12295.4|3509
1661883600000|2022-08-30 18:20:00|12297.7|12296.7|12300.2|12299.2|12307.5|12306.5|12286|12285|5691
1661883900000|2022-08-30 18:25:00|12300|12299|12277.4|12276.4|12304.2|12303.2|12273.4|12272.4|6229
1661884200000|2022-08-30 18:30:00|12277|12276|12306.5|12305.5|12312.2|12311.2|12276.2|12275.2|6307
1661884500000|2022-08-30 18:35:00|12306.4|12305.4|12304.9|12303.9|12309.4|12308.4|12288.4|12287.4|4232
1661884800000|2022-08-30 18:40:00|12305|12304|12280.8|12279.8|12310.4|12309.4|12276.4|12275.4|4298
1661885100000|2022-08-30 18:45:00|12280.9|12279.9|12289.2|12288.2|12292.9|12291.9|12279.4|12278.4|3897
1661885400000|2022-08-30 18:50:00|12289.7|12288.7|12291.4|12290.4|12299.2|12298.2|12279.9|12278.9|4236
1661885700000|2022-08-30 18:55:00|12291.7|12290.7|12297.4|12296.4|12310.4|12309.4|12278.9|12277.9|5914
1661886000000|2022-08-30 19:00:00|12297.7|12296.7|12326.4|12325.4|12345.4|12344.4|12293.4|12292.4|10509
1661886300000|2022-08-30 19:05:00|12326.2|12325.2|12353.9|12352.9|12356.2|12355.2|12319.5|12318.5|7783
1661886600000|2022-08-30 19:10:00|12353.3|12352.3|12359.7|12358.7|12376.9|12375.9|12349.2|12348.2|8882
1661886900000|2022-08-30 19:15:00|12360.5|12359.5|12357.5|12356.5|12367.9|12366.9|12340.8|12339.8|6635
1661887200000|2022-08-30 19:20:00|12356.9|12355.9|12359|12358|12363|12362|12337.3|12336.3|5748
1661887500000|2022-08-30 19:25:00|12358.8|12357.8|12343.2|12342.2|12360.3|12359.3|12335.7|12334.7|4944
1661887800000|2022-08-30 19:30:00|12343.3|12342.3|12322.8|12321.8|12345.7|12344.7|12307|12306|8332
1661888100000|2022-08-30 19:35:00|12324|12323|12333.4|12332.4|12337|12336|12320.3|12319.3|6170
1661888400000|2022-08-30 19:40:00|12333.3|12332.3|12341.3|12340.3|12359.8|12358.8|12332.2|12331.2|7199
1661888700000|2022-08-30 19:45:00|12340.8|12339.8|12310.5|12309.5|12342.3|12341.3|12300.5|12299.5|8079
1661889000000|2022-08-30 19:50:00|12310.8|12309.8|12315|12314|12332.4|12331.4|12302.3|12301.3|11485
1661889300000|2022-08-30 19:55:00|12314.8|12313.8|12344.7|12343.7|12357.4|12356.4|12314.5|12313.5|22107
1661889600000|2022-08-30 20:00:00|12344.1|12342.1|12348.9|12346.9|12358.7|12356.7|12342.3|12340.3|6952
1661889900000|2022-08-30 20:05:00|12348.8|12346.8|12349.8|12347.8|12353.1|12351.1|12345.9|12343.9|2186
1661890200000|2022-08-30 20:10:00|12349.7|12347.7|12362.6|12360.6|12371.1|12369.1|12348.6|12346.6|2296
1661890500000|2022-08-30 20:15:00|12363.2|12361.2|12356.6|12354.6|12363.2|12361.2|12354.9|12352.9|900
1661890800000|2022-08-30 20:20:00|12356.4|12354.4|12353.7|12351.7|12357.2|12355.2|12352.8|12350.8|580
1661891100000|2022-08-30 20:25:00|12354.2|12352.2|12359.3|12357.3|12359.3|12357.3|12353.2|12351.2|261
1661891400000|2022-08-30 20:30:00|12359.2|12357.2|12364.9|12362.9|12365.1|12363.1|12358.7|12356.7|340
1661891700000|2022-08-30 20:35:00|12364.4|12362.4|12360.7|12358.7|12365.4|12363.4|12360.6|12358.6|425
1661892000000|2022-08-30 20:40:00|12360.4|12358.4|12356.9|12354.9|12364.3|12362.3|12356.8|12354.8|366
1661892300000|2022-08-30 20:45:00|12356.7|12354.7|12352.3|12350.3|12360.1|12358.1|12351.6|12349.6|447
1661892600000|2022-08-30 20:50:00|12352.2|12350.2|12351.7|12349.7|12352.9|12350.9|12344.1|12342.1|621
1661892900000|2022-08-30 20:55:00|12351.8|12349.8|12351.5|12346.5|12353.9|12351.9|12348.9|12346.3|304
1661893200000|2022-08-30 21:00:00|12351.9|12346.9|12353.9|12348.9|12353.9|12348.9|12351.8|12346.8|0
1661893500000|2022-08-30 21:05:00|12354.4|12349.4|12352.4|12347.4|12354.9|12349.9|12352.3|12347.3|0
1661893800000|2022-08-30 21:10:00|12352.5|12347.5|12350.2|12345.2|12352.5|12347.5|12349.9|12344.9|0
1661894100000|2022-08-30 21:15:00|12350.1|12345.1|12350.6|12345.6|12351.3|12346.3|12349.8|12344.8|0
1661894400000|2022-08-30 21:20:00|12351.2|12346.2|12351.4|12346.4|12351.8|12346.8|12350.9|12345.9|0
1661894700000|2022-08-30 21:25:00|12351.6|12346.6|12351.4|12346.4|12351.9|12346.9|12350.8|12345.8|0
1661895000000|2022-08-30 21:30:00|12351.5|12346.5|12349.6|12344.6|12351.7|12346.7|12348.3|12343.3|0
1661895300000|2022-08-30 21:35:00|12349.5|12344.5|12349.6|12344.6|12349.7|12344.7|12349.2|12344.2|0
1661895600000|2022-08-30 21:40:00|12349.4|12344.4|12351.1|12346.1|12351.3|12346.3|12349.4|12344.4|0
1661895900000|2022-08-30 21:45:00|12351|12346|12351.5|12346.5|12351.8|12346.8|12349.9|12344.9|0
1661896200000|2022-08-30 21:50:00|12351.7|12346.7|12351.2|12346.2|12352.6|12347.6|12350.5|12345.5|0
1661896500000|2022-08-30 21:55:00|12351.3|12346.3|12353.2|12348.2|12353.4|12348.4|12350.8|12345.8|0
1661896800000|2022-08-30 22:00:00|12356.7|12354.7|12348.7|12346.7|12363.4|12361.4|12346.2|12344.2|476
1661897100000|2022-08-30 22:05:00|12348.9|12346.9|12346.6|12344.6|12350.3|12348.3|12342.7|12340.7|205
1661897400000|2022-08-30 22:10:00|12347.2|12345.2|12346.6|12344.6|12350.6|12348.6|12344.7|12342.7|186
1661897700000|2022-08-30 22:15:00|12346.4|12344.4|12346.2|12344.2|12347.1|12345.1|12338.2|12336.2|237
1661898000000|2022-08-30 22:20:00|12346.4|12344.4|12344.7|12342.7|12347.3|12345.3|12342.1|12340.1|140
1661898300000|2022-08-30 22:25:00|12344.6|12342.6|12343.7|12341.7|12347.2|12345.2|12342.3|12340.3|157
1661898600000|2022-08-30 22:30:00|12343.6|12341.6|12350.8|12348.8|12353.7|12351.7|12343.6|12341.6|328
1661898900000|2022-08-30 22:35:00|12350.7|12348.7|12355.7|12353.7|12356.6|12354.6|12346.8|12344.8|283
1661899200000|2022-08-30 22:40:00|12355.6|12353.6|12357.4|12355.4|12357.4|12355.4|12354.2|12352.2|156
1661899500000|2022-08-30 22:45:00|12356.9|12354.9|12356.7|12354.7|12358.3|12356.3|12355.1|12353.1|143
1661899800000|2022-08-30 22:50:00|12356.8|12354.8|12356.8|12354.8|12361.2|12359.2|12356.4|12354.4|191
1661900100000|2022-08-30 22:55:00|12356.9|12354.9|12359.2|12357.2|12360.3|12358.3|12354.4|12352.4|161
1661900400000|2022-08-30 23:00:00|12359.1|12357.1|12358.8|12356.8|12363.1|12361.1|12358.2|12356.2|270
1661900700000|2022-08-30 23:05:00|12358.9|12356.9|12356.2|12354.2|12358.9|12356.9|12355.3|12353.3|172
1661901000000|2022-08-30 23:10:00|12356.1|12354.1|12349.2|12347.2|12357.9|12355.9|12345.4|12343.4|357
1661901300000|2022-08-30 23:15:00|12349.3|12347.3|12351.4|12349.4|12355.2|12353.2|12349.3|12347.3|253
1661901600000|2022-08-30 23:20:00|12351.9|12349.9|12351.7|12349.7|12352.9|12350.9|12348.9|12346.9|112
1661901900000|2022-08-30 23:25:00|12351.8|12349.8|12352.6|12350.6|12353.8|12351.8|12347.7|12345.7|193
1661902200000|2022-08-30 23:30:00|12352.4|12350.4|12341.7|12339.7|12352.7|12350.7|12338.4|12336.4|335
1661902500000|2022-08-30 23:35:00|12341.9|12339.9|12345.6|12343.6|12348.6|12346.6|12340.8|12338.8|163
1661902800000|2022-08-30 23:40:00|12345.4|12343.4|12349.4|12347.4|12350.8|12348.8|12345.2|12343.2|120
1661903100000|2022-08-30 23:45:00|12349.3|12347.3|12348.8|12346.8|12351.1|12349.1|12347.4|12345.4|128
1661903400000|2022-08-30 23:50:00|12348.9|12346.9|12347.6|12345.6|12351.3|12349.3|12345.3|12343.3|167
1661903700000|2022-08-30 23:55:00|12347.7|12345.7|12357.1|12355.1|12358.9|12356.9|12347.1|12345.1|320
1661904000000|2022-08-31 00:00:00|12356.9|12354.9|12360.3|12358.3|12362.8|12360.8|12351.9|12349.9|417
1661904300000|2022-08-31 00:05:00|12360.2|12358.2|12376.4|12374.4|12377.9|12375.9|12356.1|12354.1|927
1661904600000|2022-08-31 00:10:00|12376.6|12374.6|12372.8|12370.8|12379.9|12377.9|12369.9|12367.9|472
1661904900000|2022-08-31 00:15:00|12372.9|12370.9|12372.3|12370.3|12373.6|12371.6|12367.4|12365.4|344
1661905200000|2022-08-31 00:20:00|12372.1|12370.1|12380.4|12378.4|12381.4|12379.4|12371.8|12369.8|426
1661905500000|2022-08-31 00:25:00|12380.3|12378.3|12380.8|12378.8|12384.1|12382.1|12376.6|12374.6|411
1661905800000|2022-08-31 00:30:00|12380.9|12378.9|12379.7|12377.7|12385.7|12383.7|12377.6|12375.6|409
1661906100000|2022-08-31 00:35:00|12379.3|12377.3|12381.1|12379.1|12381.1|12379.1|12372.2|12370.2|351
1661906400000|2022-08-31 00:40:00|12380.9|12378.9|12398.1|12396.1|12399.2|12397.2|12379.8|12377.8|777
1661906700000|2022-08-31 00:45:00|12397.4|12395.4|12398.7|12396.7|12403.9|12401.9|12396.2|12394.2|642
1661907000000|2022-08-31 00:50:00|12398.3|12396.3|12394.9|12392.9|12399.2|12397.2|12394.3|12392.3|209
1661907300000|2022-08-31 00:55:00|12395.1|12393.1|12395.9|12393.9|12398.4|12396.4|12393.9|12391.9|242
1661907600000|2022-08-31 01:00:00|12395.3|12393.3|12389.9|12387.9|12398.3|12396.3|12389.2|12387.2|589
1661907900000|2022-08-31 01:05:00|12389.7|12387.7|12394.6|12392.6|12396.1|12394.1|12387.6|12385.6|302
1661908200000|2022-08-31 01:10:00|12394.4|12392.4|12396.2|12394.2|12396.4|12394.4|12391.8|12389.8|179
1661908500000|2022-08-31 01:15:00|12396.3|12394.3|12394.4|12392.4|12396.3|12394.3|12387.6|12385.6|310
1661908800000|2022-08-31 01:20:00|12394.6|12392.6|12392.8|12390.8|12398.2|12396.2|12389.6|12387.6|273
1661909100000|2022-08-31 01:25:00|12392.7|12390.7|12395.1|12393.1|12397.9|12395.9|12392.7|12390.7|174
1661909400000|2022-08-31 01:30:00|12395.2|12393.2|12411.8|12409.8|12414.3|12412.3|12395.2|12393.2|1099
1661909700000|2022-08-31 01:35:00|12411.7|12409.7|12408.8|12406.8|12415.8|12413.8|12407.6|12405.6|491
1661910000000|2022-08-31 01:40:00|12410.3|12408.3|12409.4|12407.4|12417.3|12415.3|12408.9|12406.9|496
1661910300000|2022-08-31 01:45:00|12409.6|12407.6|12405.7|12403.7|12410.2|12408.2|12403.3|12401.3|403
1661910600000|2022-08-31 01:50:00|12405.6|12403.6|12397.1|12395.1|12406.3|12404.3|12397.1|12395.1|385
1661910900000|2022-08-31 01:55:00|12397.2|12395.2|12399.9|12397.9|12403.3|12401.3|12397.1|12395.1|242
1661911200000|2022-08-31 02:00:00|12400.6|12398.6|12408.3|12406.3|12408.9|12406.9|12400.3|12398.3|300
1661911500000|2022-08-31 02:05:00|12408.2|12406.2|12405.1|12403.1|12409.6|12407.6|12402.1|12400.1|338
1661911800000|2022-08-31 02:10:00|12405.2|12403.2|12401.2|12399.2|12405.2|12403.2|12397.3|12395.3|331
1661912100000|2022-08-31 02:15:00|12401.3|12399.3|12406.1|12404.1|12406.6|12404.6|12398.2|12396.2|254
1661912400000|2022-08-31 02:20:00|12405.7|12403.7|12399.9|12397.9|12406.9|12404.9|12398.1|12396.1|195
1661912700000|2022-08-31 02:25:00|12400.1|12398.1|12402.8|12400.8|12404.6|12402.6|12397.9|12395.9|170
1661913000000|2022-08-31 02:30:00|12402.7|12400.7|12404.8|12402.8|12409.1|12407.1|12402.7|12400.7|258
1661913300000|2022-08-31 02:35:00|12404.7|12402.7|12416.4|12414.4|12421.1|12419.1|12402.7|12400.7|528
1661913600000|2022-08-31 02:40:00|12416.3|12414.3|12412.3|12410.3|12416.7|12414.7|12411.3|12409.3|187
1661913900000|2022-08-31 02:45:00|12412.4|12410.4|12412.9|12410.9|12416.1|12414.1|12411.3|12409.3|184
1661914200000|2022-08-31 02:50:00|12413.2|12411.2|12409.3|12407.3|12414.9|12412.9|12409.3|12407.3|178
1661914500000|2022-08-31 02:55:00|12408.8|12406.8|12407.7|12405.7|12411.4|12409.4|12406.1|12404.1|225
1661914800000|2022-08-31 03:00:00|12407.6|12405.6|12408.6|12406.6|12409.7|12407.7|12402.9|12400.9|262
1661915100000|2022-08-31 03:05:00|12408.7|12406.7|12408.9|12406.9|12411.9|12409.9|12407.7|12405.7|178
1661915400000|2022-08-31 03:10:00|12409.1|12407.1|12415.7|12413.7|12418.8|12416.8|12408.6|12406.6|312
1661915700000|2022-08-31 03:15:00|12415.8|12413.8|12413.8|12411.8|12417.3|12415.3|12411.6|12409.6|189
1661916000000|2022-08-31 03:20:00|12413.9|12411.9|12432.7|12430.7|12440.9|12438.9|12413.4|12411.4|1382
1661916300000|2022-08-31 03:25:00|12432.9|12430.9|12434.3|12432.3|12436.4|12434.4|12430.1|12428.1|590
1661916600000|2022-08-31 03:30:00|12434.4|12432.4|12435.6|12433.6|12436.7|12434.7|12429.1|12427.1|441
1661916900000|2022-08-31 03:35:00|12435.4|12433.4|12436.7|12434.7|12443.1|12441.1|12434.6|12432.6|510
1661917200000|2022-08-31 03:40:00|12436.6|12434.6|12431.9|12429.9|12436.8|12434.8|12430.6|12428.6|340
1661917500000|2022-08-31 03:45:00|12432.1|12430.1|12428.8|12426.8|12432.8|12430.8|12428.1|12426.1|226
1661917800000|2022-08-31 03:50:00|12429.3|12427.3|12428.1|12426.1|12429.7|12427.7|12426.3|12424.3|188
1661918100000|2022-08-31 03:55:00|12427.2|12425.2|12429.7|12427.7|12431.1|12429.1|12426.6|12424.6|181
1661918400000|2022-08-31 04:00:00|12429.9|12427.9|12431.4|12429.4|12434.3|12432.3|12429.1|12427.1|254
1661918700000|2022-08-31 04:05:00|12431.7|12429.7|12429.3|12427.3|12432.7|12430.7|12427.8|12425.8|137
1661919000000|2022-08-31 04:10:00|12429.7|12427.7|12432.7|12430.7|12433.1|12431.1|12427.4|12425.4|122
1661919300000|2022-08-31 04:15:00|12432.8|12430.8|12432.4|12430.4|12434.1|12432.1|12431.8|12429.8|117
1661919600000|2022-08-31 04:20:00|12432.6|12430.6|12432.6|12430.6|12433.8|12431.8|12430.4|12428.4|184
1661919900000|2022-08-31 04:25:00|12432.7|12430.7|12426.6|12424.6|12432.8|12430.8|12425.6|12423.6|323
1661920200000|2022-08-31 04:30:00|12426.4|12424.4|12438.8|12436.8|12438.8|12436.8|12423.6|12421.6|289
1661920500000|2022-08-31 04:35:00|12439.4|12437.4|12451.9|12449.9|12467.9|12465.9|12438.6|12436.6|1992
1661920800000|2022-08-31 04:40:00|12451.8|12449.8|12450.9|12448.9|12456.2|12454.2|12450.7|12448.7|381
1661921100000|2022-08-31 04:45:00|12451.1|12449.1|12443.8|12441.8|12451.3|12449.3|12443.1|12441.1|364
1661921400000|2022-08-31 04:50:00|12443.6|12441.6|12443.3|12441.3|12446.6|12444.6|12441.8|12439.8|217
1661921700000|2022-08-31 04:55:00|12442.9|12440.9|12443.7|12441.7|12445.2|12443.2|12440.4|12438.4|146
1661922000000|2022-08-31 05:00:00|12443.6|12441.6|12441.8|12439.8|12446.6|12444.6|12441.4|12439.4|233
1661922300000|2022-08-31 05:05:00|12441.6|12439.6|12440.6|12438.6|12444.8|12442.8|12435.1|12433.1|344
1661922600000|2022-08-31 05:10:00|12439.9|12437.9|12447.7|12445.7|12449.2|12447.2|12439.9|12437.9|225
1661922900000|2022-08-31 05:15:00|12447.6|12445.6|12449.1|12447.1|12453.3|12451.3|12446.7|12444.7|255
1661923200000|2022-08-31 05:20:00|12449.2|12447.2|12455.4|12453.4|12456.1|12454.1|12444.6|12442.6|296
1661923500000|2022-08-31 05:25:00|12455.6|12453.6|12449.9|12447.9|12465.3|12463.3|12448.9|12446.9|588
1661923800000|2022-08-31 05:30:00|12449.8|12447.8|12449.3|12447.3|12450.4|12448.4|12444.4|12442.4|418
1661924100000|2022-08-31 05:35:00|12449.6|12447.6|12447.6|12445.6|12449.7|12447.7|12445.9|12443.9|194
1661924400000|2022-08-31 05:40:00|12447.4|12445.4|12432.2|12430.2|12448.3|12446.3|12431.2|12429.2|504
1661924700000|2022-08-31 05:45:00|12432.3|12430.3|12427.6|12425.6|12432.3|12430.3|12423.9|12421.9|609
1661925000000|2022-08-31 05:50:00|12427.4|12425.4|12430.9|12428.9|12436.1|12434.1|12426.9|12424.9|296
1661925300000|2022-08-31 05:55:00|12431.1|12429.1|12441.8|12439.8|12442.3|12440.3|12430.9|12428.9|411
1661925600000|2022-08-31 06:00:00|12442.6|12440.6|12439.3|12437.3|12453.9|12451.9|12435.3|12433.3|1137
1661925900000|2022-08-31 06:05:00|12439.2|12437.2|12450.3|12448.3|12451.6|12449.6|12438.2|12436.2|593
1661926200000|2022-08-31 06:10:00|12450.2|12448.2|12451.3|12449.3|12454.9|12452.9|12446.2|12444.2|317
1661926500000|2022-08-31 06:15:00|12448.7|12446.7|12430.6|12428.6|12449.4|12447.4|12429.8|12427.8|633
1661926800000|2022-08-31 06:20:00|12430.7|12428.7|12432.2|12430.2|12437.2|12435.2|12428.4|12426.4|395
1661927100000|2022-08-31 06:25:00|12432.1|12430.1|12433.7|12431.7|12438.2|12436.2|12429.9|12427.9|463
1661927400000|2022-08-31 06:30:00|12433.8|12431.8|12426.6|12424.6|12434.4|12432.4|12421.3|12419.3|626
1661927700000|2022-08-31 06:35:00|12426.4|12424.4|12430.3|12428.3|12430.4|12428.4|12422.6|12420.6|356
1661928000000|2022-08-31 06:40:00|12430.2|12428.2|12425.8|12423.8|12430.2|12428.2|12418.4|12416.4|425
1661928300000|2022-08-31 06:45:00|12425.7|12423.7|12430.9|12428.9|12435.9|12433.9|12425.1|12423.1|357
1661928600000|2022-08-31 06:50:00|12431.1|12429.1|12430.9|12428.9|12436.7|12434.7|12427.6|12425.6|260
1661928900000|2022-08-31 06:55:00|12431.1|12429.1|12435.2|12433.2|12435.8|12433.8|12429.6|12427.6|212
1661929200000|2022-08-31 07:00:00|12435.3|12433.3|12433.4|12431.4|12444.4|12442.4|12428.1|12426.1|1229
1661929500000|2022-08-31 07:05:00|12433.3|12431.3|12422.4|12420.4|12436.9|12434.9|12410.2|12408.2|1202
1661929800000|2022-08-31 07:10:00|12420.7|12418.7|12427.4|12425.4|12430.3|12428.3|12414.2|12412.2|879
1661930100000|2022-08-31 07:15:00|12427.6|12425.6|12438.6|12436.6|12440.8|12438.8|12426.4|12424.4|906
1661930400000|2022-08-31 07:20:00|12438.4|12436.4|12433.7|12431.7|12438.4|12436.4|12422.7|12420.7|656
1661930700000|2022-08-31 07:25:00|12433.4|12431.4|12420.3|12418.3|12435.7|12433.7|12415.1|12413.1|925
1661931000000|2022-08-31 07:30:00|12419.8|12417.8|12404.8|12402.8|12419.8|12417.8|12403.8|12401.8|1290
1661931300000|2022-08-31 07:35:00|12405.9|12403.9|12402.8|12400.8|12412.8|12410.8|12393.1|12391.1|1101
1661931600000|2022-08-31 07:40:00|12402.9|12400.9|12390.9|12388.9|12408.6|12406.6|12386.6|12384.6|1287
1661931900000|2022-08-31 07:45:00|12390.8|12388.8|12384.9|12382.9|12390.8|12388.8|12377.1|12375.1|1193
1661932200000|2022-08-31 07:50:00|12384.8|12382.8|12385.2|12383.2|12393.7|12391.7|12378.8|12376.8|1020
1661932500000|2022-08-31 07:55:00|12384.7|12382.7|12389.2|12387.2|12401.9|12399.9|12381.6|12379.6|1383
1661932800000|2022-08-31 08:00:00|12388.8|12386.8|12399.6|12397.6|12410.2|12408.2|12382.8|12380.8|1329
1661933100000|2022-08-31 08:05:00|12399.7|12397.7|12391.1|12389.1|12402.6|12400.6|12388.8|12386.8|913
1661933400000|2022-08-31 08:10:00|12390.9|12388.9|12385.4|12383.4|12399.1|12397.1|12385.1|12383.1|714
1661933700000|2022-08-31 08:15:00|12385.6|12383.6|12396.6|12394.6|12400.1|12398.1|12384.1|12382.1|793
1661934000000|2022-08-31 08:20:00|12397.3|12395.3|12372.2|12370.2|12397.3|12395.3|12367.2|12365.2|1479
1661934300000|2022-08-31 08:25:00|12372.3|12370.3|12372.7|12370.7|12375.2|12373.2|12358.8|12356.8|1370
1661934600000|2022-08-31 08:30:00|12372.8|12370.8|12366.4|12364.4|12378.1|12376.1|12362.7|12360.7|883
1661934900000|2022-08-31 08:35:00|12366.2|12364.2|12377.9|12375.9|12381.7|12379.7|12363.7|12361.7|983
1661935200000|2022-08-31 08:40:00|12378.1|12376.1|12390.3|12388.3|12392.1|12390.1|12371.8|12369.8|1086
1661935500000|2022-08-31 08:45:00|12390.2|12388.2|12402.3|12400.3|12406.6|12404.6|12389.2|12387.2|1237
1661935800000|2022-08-31 08:50:00|12402.1|12400.1|12395.6|12393.6|12403.4|12401.4|12393.2|12391.2|546
1661936100000|2022-08-31 08:55:00|12395.4|12393.4|12384.4|12382.4|12400.1|12398.1|12382.3|12380.3|651
1661936400000|2022-08-31 09:00:00|12384.3|12382.3|12369.8|12367.8|12384.7|12382.7|12368.6|12366.6|1346
1661936700000|2022-08-31 09:05:00|12369.6|12367.6|12365.4|12363.4|12376.6|12374.6|12362.3|12360.3|949
1661937000000|2022-08-31 09:10:00|12365.3|12363.3|12355.1|12353.1|12371.8|12369.8|12354.1|12352.1|1323
1661937300000|2022-08-31 09:15:00|12356.1|12354.1|12368.4|12366.4|12374.4|12372.4|12352.9|12350.9|1178
1661937600000|2022-08-31 09:20:00|12368.3|12366.3|12370.7|12368.7|12373.8|12371.8|12364.8|12362.8|642
1661937900000|2022-08-31 09:25:00|12370.6|12368.6|12358.1|12356.1|12372.4|12370.4|12356.2|12354.2|573
1661938200000|2022-08-31 09:30:00|12358.2|12356.2|12365.4|12363.4|12367.6|12365.6|12354.6|12352.6|783
1661938500000|2022-08-31 09:35:00|12365.3|12363.3|12356.9|12354.9|12373.9|12371.9|12351.9|12349.9|1060
1661938800000|2022-08-31 09:40:00|12356.8|12354.8|12373.7|12371.7|12374.4|12372.4|12353.4|12351.4|861
1661939100000|2022-08-31 09:45:00|12374.3|12372.3|12367.8|12365.8|12379.2|12377.2|12358.3|12356.3|1147
1661939400000|2022-08-31 09:50:00|12368.4|12366.4|12380.7|12378.7|12382.6|12380.6|12366.6|12364.6|642
1661939700000|2022-08-31 09:55:00|12378.7|12376.7|12372.6|12370.6|12379.7|12377.7|12368.2|12366.2|528
1661940000000|2022-08-31 10:00:00|12372.7|12370.7|12374.7|12372.7|12378.4|12376.4|12364.9|12362.9|711
1661940300000|2022-08-31 10:05:00|12374.6|12372.6|12383.7|12381.7|12383.8|12381.8|12373.1|12371.1|659
1661940600000|2022-08-31 10:10:00|12383.9|12381.9|12399.6|12397.6|12400.6|12398.6|12383.7|12381.7|1266
1661940900000|2022-08-31 10:15:00|12400.2|12398.2|12400.9|12398.9|12411.1|12409.1|12395.4|12393.4|1185
1661941200000|2022-08-31 10:20:00|12401.1|12399.1|12422.9|12420.9|12423.1|12421.1|12399.7|12397.7|1236
1661941500000|2022-08-31 10:25:00|12423.1|12421.1|12418.4|12416.4|12426.9|12424.9|12417.1|12415.1|975
1661941800000|2022-08-31 10:30:00|12418.3|12416.3|12405.1|12403.1|12420.6|12418.6|12401.8|12399.8|1112
1661942100000|2022-08-31 10:35:00|12405.2|12403.2|12431.4|12429.4|12432.9|12430.9|12404.6|12402.6|999
1661942400000|2022-08-31 10:40:00|12431.2|12429.2|12434.2|12432.2|12438.4|12436.4|12425.7|12423.7|1242
1661942700000|2022-08-31 10:45:00|12434.3|12432.3|12439.1|12437.1|12441.1|12439.1|12423.3|12421.3|1174
1661943000000|2022-08-31 10:50:00|12439.2|12437.2|12458.1|12456.1|12461.3|12459.3|12436.6|12434.6|1787
1661943300000|2022-08-31 10:55:00|12458.4|12456.4|12432.9|12430.9|12458.4|12456.4|12432.9|12430.9|1004
1661943600000|2022-08-31 11:00:00|12433.1|12431.1|12440.8|12438.8|12444.8|12442.8|12428.6|12426.6|996
1661943900000|2022-08-31 11:05:00|12441.4|12439.4|12427.2|12425.2|12444.7|12442.7|12425.8|12423.8|734
1661944200000|2022-08-31 11:10:00|12427.3|12425.3|12422.8|12420.8|12430.2|12428.2|12417.1|12415.1|1113
1661944500000|2022-08-31 11:15:00|12422.6|12420.6|12443.3|12441.3|12443.6|12441.6|12416.4|12414.4|1044
1661944800000|2022-08-31 11:20:00|12443.4|12441.4|12438.8|12436.8|12445.9|12443.9|12434.7|12432.7|930
1661945100000|2022-08-31 11:25:00|12439.6|12437.6|12426.9|12424.9|12440.8|12438.8|12423.1|12421.1|628
1661945400000|2022-08-31 11:30:00|12427.2|12425.2|12418.6|12416.6|12433.1|12431.1|12417.7|12415.7|595
1661945700000|2022-08-31 11:35:00|12418.3|12416.3|12409.1|12407.1|12425.1|12423.1|12408.4|12406.4|787
1661946000000|2022-08-31 11:40:00|12408.7|12406.7|12413.1|12411.1|12417.8|12415.8|12408.7|12406.7|758
1661946300000|2022-08-31 11:45:00|12413.2|12411.2|12407.3|12405.3|12416.1|12414.1|12404.2|12402.2|865
1661946600000|2022-08-31 11:50:00|12407.2|12405.2|12416.2|12414.2|12420.1|12418.1|12402.7|12400.7|825
1661946900000|2022-08-31 11:55:00|12415.8|12413.8|12425.9|12423.9|12428.3|12426.3|12414.7|12412.7|788
1661947200000|2022-08-31 12:00:00|12425.8|12423.8|12439.8|12437.8|12442.1|12440.1|12419.1|12417.1|1430
1661947500000|2022-08-31 12:05:00|12439.7|12437.7|12436.3|12434.3|12445.1|12443.1|12431.8|12429.8|1116
1661947800000|2022-08-31 12:10:00|12435.6|12433.6|12428.8|12426.8|12438.9|12436.9|12428.8|12426.8|898
1661948100000|2022-08-31 12:15:00|12429.1|12427.1|12454.7|12452.7|12459.2|12457.2|12428.6|12426.6|2739
1661948400000|2022-08-31 12:20:00|12455.2|12453.2|12430.7|12428.7|12457.9|12455.9|12428.6|12426.6|2109
1661948700000|2022-08-31 12:25:00|12430.8|12428.8|12442.6|12440.6|12447.2|12445.2|12429.4|12427.4|1098
1661949000000|2022-08-31 12:30:00|12442.4|12440.4|12425.8|12423.8|12443.4|12441.4|12421.3|12419.3|1952
1661949300000|2022-08-31 12:35:00|12425.7|12423.7|12431.7|12429.7|12441.8|12439.8|12422.2|12420.2|1421
1661949600000|2022-08-31 12:40:00|12431.6|12429.6|12421.4|12419.4|12439.3|12437.3|12411.9|12409.9|2206
1661949900000|2022-08-31 12:45:00|12421.2|12419.2|12442.3|12440.3|12442.3|12440.3|12417.8|12415.8|1644
1661950200000|2022-08-31 12:50:00|12442.4|12440.4|12449.7|12447.7|12463.9|12461.9|12441.8|12439.8|2782
1661950500000|2022-08-31 12:55:00|12449.8|12447.8|12446.9|12444.9|12457.9|12455.9|12442.3|12440.3|1471
1661950800000|2022-08-31 13:00:00|12446.3|12444.3|12446.4|12444.4|12454.1|12452.1|12438.4|12436.4|1775
1661951100000|2022-08-31 13:05:00|12446.3|12444.3|12454.1|12452.1|12458.1|12456.1|12440.3|12438.3|1610
1661951400000|2022-08-31 13:10:00|12453.9|12451.9|12461.2|12459.2|12479.9|12477.9|12453.2|12451.2|3917
1661951700000|2022-08-31 13:15:00|12461.6|12459.6|12476.6|12474.6|12477.8|12475.8|12447.1|12445.1|3144
1661952000000|2022-08-31 13:20:00|12476.7|12474.7|12479.4|12477.4|12488.6|12486.6|12471.7|12469.7|2862
1661952300000|2022-08-31 13:25:00|12479.6|12477.6|12467.3|12465.3|12479.6|12477.6|12463.6|12461.6|3592
1661952600000|2022-08-31 13:30:00|12466.8|12465.8|12401.7|12400.7|12467.1|12466.1|12401.7|12400.7|19144
1661952900000|2022-08-31 13:35:00|12402.1|12401.1|12411.7|12410.7|12425.3|12424.3|12381.8|12380.8|15359
1661953200000|2022-08-31 13:40:00|12413.8|12412.8|12473.4|12472.4|12481.3|12480.3|12412.9|12411.9|13285
1661953500000|2022-08-31 13:45:00|12474.4|12473.4|12479.3|12478.3|12494.6|12493.6|12453.4|12452.4|16867
1661953800000|2022-08-31 13:50:00|12479.1|12478.1|12488.9|12487.9|12502.6|12501.6|12473.7|12472.7|11661
1661954100000|2022-08-31 13:55:00|12489.1|12488.1|12446.1|12445.1|12495.9|12494.9|12441.3|12440.3|9246
1661954400000|2022-08-31 14:00:00|12445.8|12444.8|12424.3|12423.3|12455.6|12454.6|12421.2|12420.2|9952
1661954700000|2022-08-31 14:05:00|12426.1|12425.1|12411.3|12410.3|12442.8|12441.8|12408.6|12407.6|10480
1661955000000|2022-08-31 14:10:00|12412.2|12411.2|12429.7|12428.7|12457.6|12456.6|12411.5|12410.5|7962
1661955300000|2022-08-31 14:15:00|12429.9|12428.9|12412.7|12411.7|12430|12429|12382.7|12381.7|10480
1661955600000|2022-08-31 14:20:00|12413.2|12412.2|12399|12398|12429.2|12428.2|12382.7|12381.7|7586
1661955900000|2022-08-31 14:25:00|12399.5|12398.5|12376.2|12375.2|12414|12413|12366.5|12365.5|9402
1661956200000|2022-08-31 14:30:00|12375.5|12374.5|12370.5|12369.5|12391.5|12390.5|12350.6|12349.6|8076
1661956500000|2022-08-31 14:35:00|12368.9|12367.9|12353.7|12352.7|12393.4|12392.4|12345.2|12344.2|8390
1661956800000|2022-08-31 14:40:00|12353.4|12352.4|12390.2|12389.2|12394.9|12393.9|12345|12344|7532
1661957100000|2022-08-31 14:45:00|12390.7|12389.7|12398.2|12397.2|12406.9|12405.9|12371.7|12370.7|8276
1661957400000|2022-08-31 14:50:00|12398.1|12397.1|12367.7|12366.7|12411.2|12410.2|12357.4|12356.4|7620
1661957700000|2022-08-31 14:55:00|12367.1|12366.1|12352.7|12351.7|12371.7|12370.7|12344.1|12343.1|6095
1661958000000|2022-08-31 15:00:00|12353|12352|12319.1|12318.1|12353|12352|12311.2|12310.2|10386
1661958300000|2022-08-31 15:05:00|12319.2|12318.2|12317.4|12316.4|12322.7|12321.7|12292.6|12291.6|8719
1661958600000|2022-08-31 15:10:00|12317.7|12316.7|12310.2|12309.2|12317.7|12316.7|12294.7|12293.7|5515
1661958900000|2022-08-31 15:15:00|12310.1|12309.1|12325.7|12324.7|12326.9|12325.9|12294.6|12293.6|6529
1661959200000|2022-08-31 15:20:00|12325.4|12324.4|12327|12326|12336.4|12335.4|12312.6|12311.6|5716
1661959500000|2022-08-31 15:25:00|12326.9|12325.9|12322.2|12321.2|12342.1|12341.1|12318.5|12317.5|4845
1661959800000|2022-08-31 15:30:00|12322.1|12321.1|12330.6|12329.6|12340.1|12339.1|12305.2|12304.2|7651
1661960100000|2022-08-31 15:35:00|12329.6|12328.6|12351.1|12350.1|12365.1|12364.1|12329.4|12328.4|8045
1661960400000|2022-08-31 15:40:00|12351|12350|12371.6|12370.6|12378|12377|12343.4|12342.4|5410
1661960700000|2022-08-31 15:45:00|12371.4|12370.4|12363.7|12362.7|12375.9|12374.9|12358|12357|4015
1661961000000|2022-08-31 15:50:00|12363.9|12362.9|12371.7|12370.7|12379.4|12378.4|12361.9|12360.9|3941
1661961300000|2022-08-31 15:55:00|12371.9|12370.9|12381.6|12380.6|12395.9|12394.9|12371.9|12370.9|5001
1661961600000|2022-08-31 16:00:00|12381.9|12380.9|12374.7|12373.7|12391.9|12390.9|12367.1|12366.1|3952
1661961900000|2022-08-31 16:05:00|12375.1|12374.1|12369.6|12368.6|12379.4|12378.4|12355.4|12354.4|4268
1661962200000|2022-08-31 16:10:00|12369.5|12368.5|12369.4|12368.4|12380.9|12379.9|12355.6|12354.6|3571
1661962500000|2022-08-31 16:15:00|12367.5|12366.5|12365.9|12364.9|12389.6|12388.6|12360.6|12359.6|3791
1661962800000|2022-08-31 16:20:00|12365.5|12364.5|12350.1|12349.1|12367.9|12366.9|12344.4|12343.4|3988
1661963100000|2022-08-31 16:25:00|12350.2|12349.2|12358.5|12357.5|12360|12359|12347.4|12346.4|2994
1661963400000|2022-08-31 16:30:00|12358.4|12357.4|12365.1|12364.1|12371.9|12370.9|12354.4|12353.4|3520
1661963700000|2022-08-31 16:35:00|12364.1|12363.1|12351.4|12350.4|12370.6|12369.6|12346.1|12345.1|3562
1661964000000|2022-08-31 16:40:00|12351.6|12350.6|12336.6|12335.6|12353.2|12352.2|12326.6|12325.6|5150
1661964300000|2022-08-31 16:45:00|12336.1|12335.1|12348.6|12347.6|12351.6|12350.6|12332.5|12331.5|2775
1661964600000|2022-08-31 16:50:00|12348.7|12347.7|12331.6|12330.6|12350.5|12349.5|12327.9|12326.9|2794
1661964900000|2022-08-31 16:55:00|12331.7|12330.7|12336.9|12335.9|12337.9|12336.9|12323.6|12322.6|3315
1661965200000|2022-08-31 17:00:00|12336|12335|12330|12329|12339.6|12338.6|12327.4|12326.4|2915
1661965500000|2022-08-31 17:05:00|12329.9|12328.9|12344.5|12343.5|12349.1|12348.1|12328.5|12327.5|3433
1661965800000|2022-08-31 17:10:00|12344.4|12343.4|12346.4|12345.4|12360.9|12359.9|12342.1|12341.1|4677
1661966100000|2022-08-31 17:15:00|12346.5|12345.5|12320.6|12319.6|12347.6|12346.6|12318.2|12317.2|4753
1661966400000|2022-08-31 17:20:00|12320.9|12319.9|12304.7|12303.7|12324.6|12323.6|12303.4|12302.4|4905
1661966700000|2022-08-31 17:25:00|12304.4|12303.4|12312.2|12311.2|12315.6|12314.6|12296.9|12295.9|4881
1661967000000|2022-08-31 17:30:00|12312.9|12311.9|12309.9|12308.9|12319.7|12318.7|12299.1|12298.1|4388
1661967300000|2022-08-31 17:35:00|12309.6|12308.6|12292.4|12291.4|12312.4|12311.4|12290.4|12289.4|4636
1661967600000|2022-08-31 17:40:00|12292.1|12291.1|12290.1|12289.1|12293.6|12292.6|12276.9|12275.9|5459
1661967900000|2022-08-31 17:45:00|12290.2|12289.2|12285.2|12284.2|12300.4|12299.4|12284.9|12283.9|3536
1661968200000|2022-08-31 17:50:00|12285.4|12284.4|12301.9|12300.9|12304|12303|12284.1|12283.1|3294
1661968500000|2022-08-31 17:55:00|12301.6|12300.6|12304.9|12303.9|12308.9|12307.9|12298.1|12297.1|3256
1661968800000|2022-08-31 18:00:00|12304.7|12303.7|12305.1|12304.1|12318.4|12317.4|12299.2|12298.2|3925
1661969100000|2022-08-31 18:05:00|12304.9|12303.9|12325.4|12324.4|12331.4|12330.4|12292.2|12291.2|6608
1661969400000|2022-08-31 18:10:00|12326.1|12325.1|12322.1|12321.1|12329.5|12328.5|12313.4|12312.4|4160
1661969700000|2022-08-31 18:15:00|12322.4|12321.4|12315.4|12314.4|12335.1|12334.1|12313.5|12312.5|3813
1661970000000|2022-08-31 18:20:00|12316.4|12315.4|12311.4|12310.4|12322.1|12321.1|12307.1|12306.1|3924
1661970300000|2022-08-31 18:25:00|12311.2|12310.2|12316.6|12315.6|12330.4|12329.4|12310.9|12309.9|4016
1661970600000|2022-08-31 18:30:00|12316.4|12315.4|12294.1|12293.1|12318.5|12317.5|12287.4|12286.4|5642
1661970900000|2022-08-31 18:35:00|12293.9|12292.9|12282.4|12281.4|12294.7|12293.7|12281|12280|4862
1661971200000|2022-08-31 18:40:00|12282.1|12281.1|12275.6|12274.6|12287.6|12286.6|12270.9|12269.9|4733
1661971500000|2022-08-31 18:45:00|12273.6|12272.6|12283.4|12282.4|12293.1|12292.1|12267.9|12266.9|5243
1661971800000|2022-08-31 18:50:00|12283.6|12282.6|12286.4|12285.4|12291.7|12290.7|12278.6|12277.6|3638
1661972100000|2022-08-31 18:55:00|12286.1|12285.1|12289.1|12288.1|12290.9|12289.9|12272.1|12271.1|4625
1661972400000|2022-08-31 19:00:00|12289.6|12288.6|12308.2|12307.2|12310.4|12309.4|12277.4|12276.4|5972
1661972700000|2022-08-31 19:05:00|12308.4|12307.4|12315.5|12314.5|12326.9|12325.9|12296.4|12295.4|5829
1661973000000|2022-08-31 19:10:00|12315.6|12314.6|12338.6|12337.6|12339.2|12338.2|12312.5|12311.5|6545
1661973300000|2022-08-31 19:15:00|12338.9|12337.9|12346|12345|12366.9|12365.9|12338.6|12337.6|7053
1661973600000|2022-08-31 19:20:00|12345.4|12344.4|12322|12321|12345.4|12344.4|12314.5|12313.5|6232
1661973900000|2022-08-31 19:25:00|12321.5|12320.5|12326.5|12325.5|12330|12329|12314|12313|4240
1661974200000|2022-08-31 19:30:00|12326.2|12325.2|12316.2|12315.2|12338.6|12337.6|12311.5|12310.5|5629
1661974500000|2022-08-31 19:35:00|12315.7|12314.7|12336.9|12335.9|12337.2|12336.2|12310.7|12309.7|5105
1661974800000|2022-08-31 19:40:00|12336.7|12335.7|12363|12362|12366.2|12365.2|12327.4|12326.4|6835
1661975100000|2022-08-31 19:45:00|12363.5|12362.5|12355.2|12354.2|12377.2|12376.2|12345.1|12344.1|8368
1661975400000|2022-08-31 19:50:00|12354.7|12353.7|12314.2|12313.2|12359.4|12358.4|12311.2|12310.2|10687
1661975700000|2022-08-31 19:55:00|12310.7|12309.7|12272.5|12271.5|12318|12317|12270.9|12269.9|27208
1661976000000|2022-08-31 20:00:00|12270.8|12269.8|12281.3|12279.3|12287.5|12285.5|12269.3|12267.3|8780
1661976300000|2022-08-31 20:05:00|12281|12279|12291|12289|12292.4|12290.4|12280|12278|3334
1661976600000|2022-08-31 20:10:00|12290|12288|12292.8|12290.8|12298|12296|12289.5|12287.5|2378
1661976900000|2022-08-31 20:15:00|12292.3|12290.3|12294.6|12292.6|12295.1|12293.1|12291.3|12289.3|554
1661977200000|2022-08-31 20:20:00|12294.8|12292.8|12294.4|12292.4|12295.9|12293.9|12290.8|12288.8|532
1661977500000|2022-08-31 20:25:00|12294.8|12292.8|12296.3|12294.3|12296.4|12294.4|12291.6|12289.6|432
1661977800000|2022-08-31 20:30:00|12296|12294|12296.1|12294.1|12299.3|12297.3|12294.8|12292.8|414
1661978100000|2022-08-31 20:35:00|12296.3|12294.3|12296.3|12294.3|12297.3|12295.3|12295|12293|190
1661978400000|2022-08-31 20:40:00|12296.4|12294.4|12296|12294|12297|12295|12294.6|12292.6|237
1661978700000|2022-08-31 20:45:00|12295.9|12293.9|12290.5|12288.5|12296.3|12294.3|12287.1|12285.1|670
1661979000000|2022-08-31 20:50:00|12290.3|12288.3|12291.5|12289.5|12292|12290|12289.9|12287.9|221
1661979300000|2022-08-31 20:55:00|12291.4|12289.4|12296.4|12291.4|12296.6|12294.6|12291.3|12289.3|385
1661979600000|2022-08-31 21:00:00|12296.5|12291.5|12294.8|12289.8|12297|12292|12294.8|12289.8|3
1661979900000|2022-08-31 21:05:00|12294.4|12289.4|12292.4|12287.4|12295.8|12290.8|12292.2|12287.2|0
1661980200000|2022-08-31 21:10:00|12292.5|12287.5|12286.5|12281.5|12293.1|12288.1|12286.4|12281.4|0
1661980500000|2022-08-31 21:15:00|12286.7|12281.7|12282.3|12277.3|12286.7|12281.7|12282.3|12277.3|0
1661980800000|2022-08-31 21:20:00|12282.5|12277.5|12280.9|12275.9|12283.7|12278.7|12280.1|12275.1|0
1661981100000|2022-08-31 21:25:00|12281|12276|12280.8|12275.8|12281|12276|12278.4|12273.4|0
1661981400000|2022-08-31 21:30:00|12280.4|12275.4|12278.9|12273.9|12280.4|12275.4|12276.4|12271.4|0
1661981700000|2022-08-31 21:35:00|12278.7|12273.7|12275.1|12270.1|12279.8|12274.8|12275.1|12270.1|0
1661982000000|2022-08-31 21:40:00|12275.4|12270.4|12275.6|12270.6|12276.5|12271.5|12275.1|12270.1|0
1661982300000|2022-08-31 21:45:00|12275.3|12270.3|12275.2|12270.2|12276.1|12271.1|12275.1|12270.1|0
1661982600000|2022-08-31 21:50:00|12275.3|12270.3|12273.8|12268.8|12275.5|12270.5|12272.6|12267.6|0
1661982900000|2022-08-31 21:55:00|12274|12269|12279.5|12274.5|12279.5|12274.5|12273.8|12268.8|0
1661983200000|2022-08-31 22:00:00|12264.3|12262.3|12278.9|12276.9|12282.9|12280.9|12258.3|12256.3|1120
1661983500000|2022-08-31 22:05:00|12278.5|12276.5|12278.4|12276.4|12281.9|12279.9|12276.3|12274.3|422
1661983800000|2022-08-31 22:10:00|12278.6|12276.6|12253.6|12251.6|12278.6|12276.6|12253.6|12251.6|892
1661984100000|2022-08-31 22:15:00|12254.1|12252.1|12240.9|12238.9|12257.5|12255.5|12240.5|12238.5|1191
1661984400000|2022-08-31 22:20:00|12241.1|12239.1|12221.8|12219.8|12249.6|12247.6|12221.5|12219.5|1576
1661984700000|2022-08-31 22:25:00|12221.5|12219.5|12215.6|12213.6|12226.4|12224.4|12211.9|12209.9|1484
1661985000000|2022-08-31 22:30:00|12215.3|12213.3|12203.9|12201.9|12218.4|12216.4|12197.4|12195.4|1576
1661985300000|2022-08-31 22:35:00|12203.8|12201.8|12198.5|12196.5|12208.5|12206.5|12198.4|12196.4|850
1661985600000|2022-08-31 22:40:00|12198.6|12196.6|12201.5|12199.5|12206.3|12204.3|12198.4|12196.4|514
1661985900000|2022-08-31 22:45:00|12201.4|12199.4|12205.9|12203.9|12208.6|12206.6|12201.4|12199.4|342
1661986200000|2022-08-31 22:50:00|12205.8|12203.8|12216.9|12214.9|12220.1|12218.1|12205.6|12203.6|567
1661986500000|2022-08-31 22:55:00|12216.8|12214.8|12216.5|12214.5|12219|12217|12213.9|12211.9|422
1661986800000|2022-08-31 23:00:00|12216.9|12214.9|12202.4|12200.4|12217|12215|12200.1|12198.1|766
1661987100000|2022-08-31 23:05:00|12202.1|12200.1|12196.4|12194.4|12203.4|12201.4|12191.4|12189.4|895
1661987400000|2022-08-31 23:10:00|12196.5|12194.5|12192.5|12190.5|12201.9|12199.9|12191.9|12189.9|484
1661987700000|2022-08-31 23:15:00|12192.8|12190.8|12176.3|12174.3|12192.9|12190.9|12175.1|12173.1|1242
1661988000000|2022-08-31 23:20:00|12176.4|12174.4|12174.6|12172.6|12179.8|12177.8|12173.4|12171.4|759
1661988300000|2022-08-31 23:25:00|12173.8|12171.8|12152.3|12150.3|12173.8|12171.8|12149.6|12147.6|2235
1661988600000|2022-08-31 23:30:00|12153.3|12151.3|12156.8|12154.8|12156.9|12154.9|12142|12140|1625
1661988900000|2022-08-31 23:35:00|12156.6|12154.6|12152|12150|12162|12160|12150.9|12148.9|914
1661989200000|2022-08-31 23:40:00|12151.9|12149.9|12156.4|12154.4|12159.6|12157.6|12150.4|12148.4|602
1661989500000|2022-08-31 23:45:00|12156.5|12154.5|12162.4|12160.4|12163.3|12161.3|12155.9|12153.9|726
1661989800000|2022-08-31 23:50:00|12162.3|12160.3|12158.3|12156.3|12167.9|12165.9|12157.9|12155.9|738
1661990100000|2022-08-31 23:55:00|12158.6|12156.6|12167.4|12165.4|12172.1|12170.1|12156.8|12154.8|809
1661990400000|2022-09-01 00:00:00|12168.1|12166.1|12168.6|12166.6|12169.9|12167.9|12156.4|12154.4|935
1661990700000|2022-09-01 00:05:00|12168.9|12166.9|12170.1|12168.1|12174.3|12172.3|12167.1|12165.1|709
1661991000000|2022-09-01 00:10:00|12168.5|12166.5|12146.3|12144.3|12169.4|12167.4|12145.3|12143.3|1336
1661991300000|2022-09-01 00:15:00|12146.4|12144.4|12148.9|12146.9|12155.1|12153.1|12142.5|12140.5|1148
1661991600000|2022-09-01 00:20:00|12149|12147|12154.1|12152.1|12158.5|12156.5|12148.9|12146.9|682
1661991900000|2022-09-01 00:25:00|12154|12152|12160.8|12158.8|12162.6|12160.6|12149.8|12147.8|687
1661992200000|2022-09-01 00:30:00|12160.6|12158.6|12145.4|12143.4|12164.9|12162.9|12144.6|12142.6|1019
1661992500000|2022-09-01 00:35:00|12146.4|12144.4|12138.1|12136.1|12152.8|12150.8|12135.3|12133.3|1556
1661992800000|2022-09-01 00:40:00|12138.5|12136.5|12118.9|12116.9|12143.6|12141.6|12116.5|12114.5|2114
1661993100000|2022-09-01 00:45:00|12118.8|12116.8|12126.4|12124.4|12131.9|12129.9|12113.4|12111.4|1968
1661993400000|2022-09-01 00:50:00|12126.5|12124.5|12134.9|12132.9|12139.8|12137.8|12125|12123|991
1661993700000|2022-09-01 00:55:00|12134.6|12132.6|12139.6|12137.6|12140.4|12138.4|12130.8|12128.8|601
1661994000000|2022-09-01 01:00:00|12139.8|12137.8|12152.4|12150.4|12153.1|12151.1|12137.1|12135.1|1123
1661994300000|2022-09-01 01:05:00|12152.1|12150.1|12151|12149|12154.6|12152.6|12147.1|12145.1|814
1661994600000|2022-09-01 01:10:00|12150.9|12148.9|12148.6|12146.6|12153.6|12151.6|12145.6|12143.6|724
1661994900000|2022-09-01 01:15:00|12148.8|12146.8|12158|12156|12164.5|12162.5|12148.1|12146.1|923
1661995200000|2022-09-01 01:20:00|12157.6|12155.6|12155.8|12153.8|12163|12161|12148.3|12146.3|837
1661995500000|2022-09-01 01:25:00|12156.5|12154.5|12157.9|12155.9|12164.1|12162.1|12154.1|12152.1|613
1661995800000|2022-09-01 01:30:00|12158|12156|12149.9|12147.9|12165.1|12163.1|12147.6|12145.6|973
1661996100000|2022-09-01 01:35:00|12150|12148|12151.1|12149.1|12154.9|12152.9|12146.5|12144.5|680
1661996400000|2022-09-01 01:40:00|12150.9|12148.9|12161|12159|12162.1|12160.1|12143|12141|768
1661996700000|2022-09-01 01:45:00|12161.8|12159.8|12154.4|12152.4|12166.8|12164.8|12152.4|12150.4|970
1661997000000|2022-09-01 01:50:00|12154.6|12152.6|12160.8|12158.8|12163.4|12161.4|12149.8|12147.8|588
1661997300000|2022-09-01 01:55:00|12161.1|12159.1|12163.4|12161.4|12165.3|12163.3|12156.8|12154.8|484
1661997600000|2022-09-01 02:00:00|12162.9|12160.9|12168|12166|12168.4|12166.4|12160.8|12158.8|634
1661997900000|2022-09-01 02:05:00|12167.9|12165.9|12160.4|12158.4|12170.5|12168.5|12160.1|12158.1|748
1661998200000|2022-09-01 02:10:00|12160.3|12158.3|12162.6|12160.6|12165.9|12163.9|12158.5|12156.5|358
1661998500000|2022-09-01 02:15:00|12162.9|12160.9|12165.8|12163.8|12169.4|12167.4|12161.1|12159.1|488
1661998800000|2022-09-01 02:20:00|12165.6|12163.6|12170.4|12168.4|12172|12170|12165.4|12163.4|488
1661999100000|2022-09-01 02:25:00|12170.5|12168.5|12171.4|12169.4|12178.8|12176.8|12170.3|12168.3|987
1661999400000|2022-09-01 02:30:00|12171.3|12169.3|12161.9|12159.9|12171.4|12169.4|12161.1|12159.1|588
1661999700000|2022-09-01 02:35:00|12161.8|12159.8|12159.8|12157.8|12165|12163|12159.4|12157.4|416
1662000000000|2022-09-01 02:40:00|12160.8|12158.8|12159.6|12157.6|12164.4|12162.4|12156.1|12154.1|423
1662000300000|2022-09-01 02:45:00|12159.9|12157.9|12160.6|12158.6|12163.8|12161.8|12159|12157|280
1662000600000|2022-09-01 02:50:00|12160.8|12158.8|12155.9|12153.9|12162.5|12160.5|12155.5|12153.5|237
1662000900000|2022-09-01 02:55:00|12156|12154|12160.4|12158.4|12160.4|12158.4|12151.6|12149.6|479
1662001200000|2022-09-01 03:00:00|12160.1|12158.1|12156.6|12154.6|12164.4|12162.4|12156.3|12154.3|360
1662001500000|2022-09-01 03:05:00|12156.8|12154.8|12154.4|12152.4|12161|12159|12152.3|12150.3|395
1662001800000|2022-09-01 03:10:00|12154.5|12152.5|12156.5|12154.5|12157.4|12155.4|12152.1|12150.1|188
1662002100000|2022-09-01 03:15:00|12156.6|12154.6|12158.1|12156.1|12159.1|12157.1|12155.4|12153.4|175
1662002400000|2022-09-01 03:20:00|12158|12156|12159|12157|12159.6|12157.6|12155.4|12153.4|157
1662002700000|2022-09-01 03:25:00|12158.4|12156.4|12153.9|12151.9|12158.4|12156.4|12147.6|12145.6|686
1662003000000|2022-09-01 03:30:00|12154.3|12152.3|12156.6|12154.6|12156.6|12154.6|12147.4|12145.4|470
1662003300000|2022-09-01 03:35:00|12156.8|12154.8|12148.9|12146.9|12157.1|12155.1|12148.6|12146.6|209
1662003600000|2022-09-01 03:40:00|12149|12147|12129.8|12127.8|12151.9|12149.9|12129.3|12127.3|977
1662003900000|2022-09-01 03:45:00|12129.3|12127.3|12128.1|12126.1|12135.8|12133.8|12123.3|12121.3|792
1662004200000|2022-09-01 03:50:00|12129|12127|12130.1|12128.1|12135.9|12133.9|12127.9|12125.9|456
1662004500000|2022-09-01 03:55:00|12130.3|12128.3|12125.6|12123.6|12131.9|12129.9|12124.8|12122.8|528
1662004800000|2022-09-01 04:00:00|12125.8|12123.8|12131.9|12129.9|12134.1|12132.1|12125.5|12123.5|588
1662005100000|2022-09-01 04:05:00|12131.5|12129.5|12132.4|12130.4|12135.3|12133.3|12130.5|12128.5|426
1662005400000|2022-09-01 04:10:00|12132.3|12130.3|12126.9|12124.9|12133.9|12131.9|12123.4|12121.4|459
1662005700000|2022-09-01 04:15:00|12127.3|12125.3|12129.4|12127.4|12131.4|12129.4|12125.3|12123.3|362
1662006000000|2022-09-01 04:20:00|12129.1|12127.1|12127.5|12125.5|12131.1|12129.1|12125.4|12123.4|216
1662006300000|2022-09-01 04:25:00|12126.9|12124.9|12131.1|12129.1|12132.8|12130.8|12125.9|12123.9|320
1662006600000|2022-09-01 04:30:00|12131.3|12129.3|12132.4|12130.4|12134|12132|12128.9|12126.9|333
1662006900000|2022-09-01 04:35:00|12131.9|12129.9|12141.1|12139.1|12143.6|12141.6|12130.4|12128.4|646
1662007200000|2022-09-01 04:40:00|12140.9|12138.9|12138.1|12136.1|12141.6|12139.6|12134.9|12132.9|308
1662007500000|2022-09-01 04:45:00|12138.3|12136.3|12150.6|12148.6|12153|12151|12138.1|12136.1|511
1662007800000|2022-09-01 04:50:00|12150.8|12148.8|12151.1|12149.1|12154.8|12152.8|12149.4|12147.4|428
1662008100000|2022-09-01 04:55:00|12151.3|12149.3|12150.6|12148.6|12152.6|12150.6|12149.9|12147.9|198
1662008400000|2022-09-01 05:00:00|12150.9|12148.9|12141.5|12139.5|12150.9|12148.9|12140.4|12138.4|582
1662008700000|2022-09-01 05:05:00|12140.9|12138.9|12146.6|12144.6|12151.6|12149.6|12140.9|12138.9|397
1662009000000|2022-09-01 05:10:00|12146.5|12144.5|12146.9|12144.9|12148.9|12146.9|12143|12141|281
1662009300000|2022-09-01 05:15:00|12146.6|12144.6|12151|12149|12152.6|12150.6|12146.4|12144.4|290
1662009600000|2022-09-01 05:20:00|12150.9|12148.9|12150.6|12148.6|12151.9|12149.9|12146.1|12144.1|246
1662009900000|2022-09-01 05:25:00|12150.5|12148.5|12156.4|12154.4|12157.4|12155.4|12150|12148|513
1662010200000|2022-09-01 05:30:00|12156.6|12154.6|12148.1|12146.1|12156.8|12154.8|12145.5|12143.5|319
1662010500000|2022-09-01 05:35:00|12148.4|12146.4|12146.1|12144.1|12149.9|12147.9|12139.8|12137.8|511
1662010800000|2022-09-01 05:40:00|12145.8|12143.8|12152.6|12150.6|12153.9|12151.9|12145.1|12143.1|371
1662011100000|2022-09-01 05:45:00|12152.5|12150.5|12136.1|12134.1|12155|12153|12134.5|12132.5|780
1662011400000|2022-09-01 05:50:00|12136|12134|12139.8|12137.8|12145.1|12143.1|12132.4|12130.4|800
1662011700000|2022-09-01 05:55:00|12139|12137|12140.9|12138.9|12144|12142|12137.3|12135.3|234
1662012000000|2022-09-01 06:00:00|12141|12139|12136.8|12134.8|12147.9|12145.9|12131.6|12129.6|818
1662012300000|2022-09-01 06:05:00|12136.6|12134.6|12129.4|12127.4|12136.6|12134.6|12118.9|12116.9|1202
1662012600000|2022-09-01 06:10:00|12129.3|12127.3|12126.9|12124.9|12132.6|12130.6|12118.5|12116.5|707
1662012900000|2022-09-01 06:15:00|12126.4|12124.4|12114.6|12112.6|12126.5|12124.5|12114.1|12112.1|1074
1662013200000|2022-09-01 06:20:00|12114.8|12112.8|12113.9|12111.9|12124.3|12122.3|12113.6|12111.6|916
1662013500000|2022-09-01 06:25:00|12114|12112|12125.9|12123.9|12125.9|12123.9|12103.1|12101.1|1684
1662013800000|2022-09-01 06:30:00|12126|12124|12131.3|12129.3|12131.4|12129.4|12122.9|12120.9|532
1662014100000|2022-09-01 06:35:00|12131.4|12129.4|12139.4|12137.4|12140.1|12138.1|12130.1|12128.1|789
1662014400000|2022-09-01 06:40:00|12138.8|12136.8|12146.9|12144.9|12150.8|12148.8|12137|12135|1353
1662014700000|2022-09-01 06:45:00|12147|12145|12149.9|12147.9|12158.1|12156.1|12143.4|12141.4|1095
1662015000000|2022-09-01 06:50:00|12150.9|12148.9|12148.1|12146.1|12151.4|12149.4|12142|12140|670
1662015300000|2022-09-01 06:55:00|12148.3|12146.3|12144.9|12142.9|12153.1|12151.1|12140.9|12138.9|703
1662015600000|2022-09-01 07:00:00|12145.1|12143.1|12150.9|12148.9|12156.1|12154.1|12133|12131|1805
1662015900000|2022-09-01 07:05:00|12151.6|12149.6|12152.4|12150.4|12156.6|12154.6|12134.9|12132.9|1248
1662016200000|2022-09-01 07:10:00|12152.6|12150.6|12165.1|12163.1|12168.4|12166.4|12147.8|12145.8|1938
1662016500000|2022-09-01 07:15:00|12165.3|12163.3|12149.1|12147.1|12175.9|12173.9|12147.1|12145.1|2049
1662016800000|2022-09-01 07:20:00|12148.1|12146.1|12140.9|12138.9|12157.4|12155.4|12140.4|12138.4|1552
1662017100000|2022-09-01 07:25:00|12141.4|12139.4|12126.5|12124.5|12147.9|12145.9|12126.1|12124.1|1674
1662017400000|2022-09-01 07:30:00|12126.4|12124.4|12128.9|12126.9|12134.4|12132.4|12119.9|12117.9|1414
1662017700000|2022-09-01 07:35:00|12130|12128|12133.1|12131.1|12145.5|12143.5|12127.8|12125.8|1478
1662018000000|2022-09-01 07:40:00|12133.5|12131.5|12135.4|12133.4|12138.4|12136.4|12123|12121|1074
1662018300000|2022-09-01 07:45:00|12135.5|12133.5|12148.9|12146.9|12153.1|12151.1|12132.6|12130.6|1281
1662018600000|2022-09-01 07:50:00|12149|12147|12140.8|12138.8|12152.3|12150.3|12140.1|12138.1|718
1662018900000|2022-09-01 07:55:00|12140.6|12138.6|12149|12147|12149.1|12147.1|12137.6|12135.6|765
1662019200000|2022-09-01 08:00:00|12148.9|12146.9|12152.5|12150.5|12153.5|12151.5|12133.9|12131.9|1500
1662019500000|2022-09-01 08:05:00|12152.1|12150.1|12144.8|12142.8|12160.1|12158.1|12144.6|12142.6|1154
1662019800000|2022-09-01 08:10:00|12144.3|12142.3|12158.1|12156.1|12159.4|12157.4|12138.8|12136.8|1228
1662020100000|2022-09-01 08:15:00|12158|12156|12149.1|12147.1|12158.9|12156.9|12147|12145|741
1662020400000|2022-09-01 08:20:00|12148.5|12146.5|12140.6|12138.6|12153.1|12151.1|12139.3|12137.3|863
1662020700000|2022-09-01 08:25:00|12140.3|12138.3|12132.6|12130.6|12142.4|12140.4|12131.5|12129.5|941
1662021000000|2022-09-01 08:30:00|12132.5|12130.5|12124.6|12122.6|12137.6|12135.6|12121|12119|1022
1662021300000|2022-09-01 08:35:00|12124.8|12122.8|12134.5|12132.5|12135.6|12133.6|12122.4|12120.4|882
1662021600000|2022-09-01 08:40:00|12134.9|12132.9|12128|12126|12138|12136|12125.9|12123.9|783
1662021900000|2022-09-01 08:45:00|12128.1|12126.1|12122.5|12120.5|12129.8|12127.8|12117.3|12115.3|1234
1662022200000|2022-09-01 08:50:00|12122.6|12120.6|12116|12114|12125.5|12123.5|12113.9|12111.9|1183
1662022500000|2022-09-01 08:55:00|12115.9|12113.9|12129.9|12127.9|12131.5|12129.5|12115.8|12113.8|878
1662022800000|2022-09-01 09:00:00|12129.8|12127.8|12141.1|12139.1|12144.6|12142.6|12129.1|12127.1|1472
1662023100000|2022-09-01 09:05:00|12141.3|12139.3|12136.5|12134.5|12145.8|12143.8|12135.5|12133.5|848
1662023400000|2022-09-01 09:10:00|12136.4|12134.4|12127.4|12125.4|12143.1|12141.1|12126.9|12124.9|949
1662023700000|2022-09-01 09:15:00|12127.1|12125.1|12122.6|12120.6|12134.6|12132.6|12122|12120|812
1662024000000|2022-09-01 09:20:00|12123.5|12121.5|12108|12106|12124.6|12122.6|12106|12104|1619
1662024300000|2022-09-01 09:25:00|12108.1|12106.1|12121.4|12119.4|12123|12121|12108.1|12106.1|1046
1662024600000|2022-09-01 09:30:00|12121.3|12119.3|12117.4|12115.4|12129|12127|12116.4|12114.4|755
1662024900000|2022-09-01 09:35:00|12117.5|12115.5|12130.3|12128.3|12131.4|12129.4|12115.6|12113.6|690
1662025200000|2022-09-01 09:40:00|12130.4|12128.4|12137.4|12135.4|12138|12136|12128.1|12126.1|702
1662025500000|2022-09-01 09:45:00|12137.5|12135.5|12143.9|12141.9|12146.6|12144.6|12136.4|12134.4|1008
1662025800000|2022-09-01 09:50:00|12143.6|12141.6|12149.4|12147.4|12151.6|12149.6|12142.9|12140.9|808
1662026100000|2022-09-01 09:55:00|12149.6|12147.6|12141.1|12139.1|12150.6|12148.6|12140.4|12138.4|766
1662026400000|2022-09-01 10:00:00|12141.4|12139.4|12139.6|12137.6|12146.1|12144.1|12139.3|12137.3|620
1662026700000|2022-09-01 10:05:00|12139.8|12137.8|12144.9|12142.9|12148.6|12146.6|12138.6|12136.6|612
1662027000000|2022-09-01 10:10:00|12144.8|12142.8|12146.3|12144.3|12149|12147|12140|12138|539
1662027300000|2022-09-01 10:15:00|12146.1|12144.1|12136.9|12134.9|12146.5|12144.5|12135|12133|892
1662027600000|2022-09-01 10:20:00|12137|12135|12138.5|12136.5|12148.3|12146.3|12136.6|12134.6|851
1662027900000|2022-09-01 10:25:00|12138.6|12136.6|12150.4|12148.4|12153.6|12151.6|12138.4|12136.4|855
1662028200000|2022-09-01 10:30:00|12150.5|12148.5|12147.6|12145.6|12154.6|12152.6|12140|12138|1020
1662028500000|2022-09-01 10:35:00|12147.5|12145.5|12143.1|12141.1|12147.8|12145.8|12139.4|12137.4|563
1662028800000|2022-09-01 10:40:00|12143.3|12141.3|12147.8|12145.8|12147.8|12145.8|12139.6|12137.6|572
1662029100000|2022-09-01 10:45:00|12147.6|12145.6|12149.4|12147.4|12152.1|12150.1|12142|12140|719
1662029400000|2022-09-01 10:50:00|12149.5|12147.5|12147.8|12145.8|12149.9|12147.9|12140.3|12138.3|409
1662029700000|2022-09-01 10:55:00|12147.1|12145.1|12158.4|12156.4|12163|12161|12145.1|12143.1|1176
1662030000000|2022-09-01 11:00:00|12158.3|12156.3|12165.4|12163.4|12167.6|12165.6|12156.5|12154.5|1328
1662030300000|2022-09-01 11:05:00|12165.6|12163.6|12176.5|12174.5|12178|12176|12160.6|12158.6|1515
1662030600000|2022-09-01 11:10:00|12176.1|12174.1|12184|12182|12186.8|12184.8|12169.5|12167.5|1709
1662030900000|2022-09-01 11:15:00|12183.6|12181.6|12190.4|12188.4|12193.3|12191.3|12176.4|12174.4|1851
1662031200000|2022-09-01 11:20:00|12190.3|12188.3|12193.8|12191.8|12195.3|12193.3|12187.3|12185.3|1330
1662031500000|2022-09-01 11:25:00|12194|12192|12187.9|12185.9|12197.4|12195.4|12185.3|12183.3|1428
1662031800000|2022-09-01 11:30:00|12187.8|12185.8|12207.9|12205.9|12208.8|12206.8|12179.9|12177.9|1691
1662032100000|2022-09-01 11:35:00|12206.9|12204.9|12204.9|12202.9|12211.6|12209.6|12200.8|12198.8|1337
1662032400000|2022-09-01 11:40:00|12205|12203|12218.8|12216.8|12219.5|12217.5|12201.5|12199.5|2041
1662032700000|2022-09-01 11:45:00|12218.6|12216.6|12207.6|12205.6|12226.4|12224.4|12206.1|12204.1|1981
1662033000000|2022-09-01 11:50:00|12207.8|12205.8|12200.9|12198.9|12208.6|12206.6|12195.3|12193.3|1418
1662033300000|2022-09-01 11:55:00|12201|12199|12196.4|12194.4|12209.8|12207.8|12195.6|12193.6|1134
1662033600000|2022-09-01 12:00:00|12196.5|12194.5|12199.5|12197.5|12209|12207|12196.1|12194.1|1188
1662033900000|2022-09-01 12:05:00|12199.9|12197.9|12201.4|12199.4|12208.8|12206.8|12198.3|12196.3|1130
1662034200000|2022-09-01 12:10:00|12202.1|12200.1|12192.3|12190.3|12209.5|12207.5|12191.8|12189.8|1415
1662034500000|2022-09-01 12:15:00|12192.5|12190.5|12187.5|12185.5|12196.5|12194.5|12183.6|12181.6|1927
1662034800000|2022-09-01 12:20:00|12186.8|12184.8|12196.1|12194.1|12196.1|12194.1|12185.5|12183.5|1704
1662035100000|2022-09-01 12:25:00|12195.8|12193.8|12185.5|12183.5|12197.8|12195.8|12175.8|12173.8|1937
1662035400000|2022-09-01 12:30:00|12186.5|12184.5|12162.4|12160.4|12205.9|12203.9|12159.5|12157.5|5610
1662035700000|2022-09-01 12:35:00|12162.1|12160.1|12170|12168|12173.1|12171.1|12150.4|12148.4|3393
1662036000000|2022-09-01 12:40:00|12169.4|12167.4|12169.1|12167.1|12173.9|12171.9|12162.3|12160.3|2008
1662036300000|2022-09-01 12:45:00|12169|12167|12180|12178|12183.1|12181.1|12166.1|12164.1|2203
1662036600000|2022-09-01 12:50:00|12179.1|12177.1|12178.8|12176.8|12191.1|12189.1|12171|12169|2533
1662036900000|2022-09-01 12:55:00|12178.9|12176.9|12167.8|12165.8|12181.6|12179.6|12164.9|12162.9|1671
1662037200000|2022-09-01 13:00:00|12166.1|12164.1|12151.1|12149.1|12168.9|12166.9|12150.5|12148.5|2416
1662037500000|2022-09-01 13:05:00|12150.9|12148.9|12172|12170|12182.8|12180.8|12148.9|12146.9|3016
1662037800000|2022-09-01 13:10:00|12172.1|12170.1|12174.4|12172.4|12181|12179|12168.8|12166.8|1511
1662038100000|2022-09-01 13:15:00|12174.3|12172.3|12179.6|12177.6|12181.4|12179.4|12168.8|12166.8|1674
1662038400000|2022-09-01 13:20:00|12179.8|12177.8|12177.8|12175.8|12180.9|12178.9|12169.8|12167.8|1976
1662038700000|2022-09-01 13:25:00|12177.5|12175.5|12162.8|12160.8|12177.5|12175.5|12155|12153|3281
1662039000000|2022-09-01 13:30:00|12162.3|12161.3|12139.9|12138.9|12180.3|12179.3|12129.6|12128.6|17959
1662039300000|2022-09-01 13:35:00|12139.4|12138.4|12168.8|12167.8|12176.5|12175.5|12137.1|12136.1|14143
1662039600000|2022-09-01 13:40:00|12169.1|12168.1|12185|12184|12212.5|12211.5|12169.1|12168.1|12704
1662039900000|2022-09-01 13:45:00|12186|12185|12160.4|12159.4|12195.9|12194.9|12155.1|12154.1|12248
1662040200000|2022-09-01 13:50:00|12160.3|12159.3|12167.8|12166.8|12170.3|12169.3|12142.3|12141.3|8675
1662040500000|2022-09-01 13:55:00|12167.3|12166.3|12174|12173|12183.4|12182.4|12137|12136|8401
1662040800000|2022-09-01 14:00:00|12173.6|12172.6|12121.8|12120.8|12189.9|12188.9|12107.4|12106.4|17658
1662041100000|2022-09-01 14:05:00|12120.8|12119.8|12128|12127|12147.3|12146.3|12115|12114|10590
1662041400000|2022-09-01 14:10:00|12128.3|12127.3|12104.8|12103.8|12131.8|12130.8|12100.1|12099.1|10229
1662041700000|2022-09-01 14:15:00|12104.4|12103.4|12104.6|12103.6|12106.8|12105.8|12084.8|12083.8|11305
1662042000000|2022-09-01 14:20:00|12104.8|12103.8|12147.1|12146.1|12147.1|12146.1|12097.2|12096.2|12138
1662042300000|2022-09-01 14:25:00|12148.3|12147.3|12157.8|12156.8|12164.8|12163.8|12136.8|12135.8|10570
1662042600000|2022-09-01 14:30:00|12158.8|12157.8|12130.1|12129.1|12159.1|12158.1|12128.8|12127.8|8728
1662042900000|2022-09-01 14:35:00|12129.8|12128.8|12087.8|12086.8|12137.1|12136.1|12081.3|12080.3|12701
1662043200000|2022-09-01 14:40:00|12088.1|12087.1|12071.6|12070.6|12097.3|12096.3|12065.7|12064.7|10627
1662043500000|2022-09-01 14:45:00|12071.3|12070.3|12060.8|12059.8|12074.1|12073.1|12054.2|12053.2|10152
1662043800000|2022-09-01 14:50:00|12060.6|12059.6|12066.8|12065.8|12086.5|12085.5|12059.1|12058.1|10784
1662044100000|2022-09-01 14:55:00|12066.7|12065.7|12045.6|12044.6|12079|12078|12045.1|12044.1|9052
1662044400000|2022-09-01 15:00:00|12045.3|12044.3|12039.3|12038.3|12056.1|12055.1|12032.6|12031.6|10642
1662044700000|2022-09-01 15:05:00|12039.6|12038.6|12069.6|12068.6|12083.8|12082.8|12039.3|12038.3|11912
1662045000000|2022-09-01 15:10:00|12069.5|12068.5|12079.6|12078.6|12086.3|12085.3|12068.1|12067.1|9060
1662045300000|2022-09-01 15:15:00|12079.1|12078.1|12058.6|12057.6|12081.8|12080.8|12049.1|12048.1|8730
1662045600000|2022-09-01 15:20:00|12058.1|12057.1|12043.7|12042.7|12059.3|12058.3|12027.1|12026.1|8308
1662045900000|2022-09-01 15:25:00|12043.5|12042.5|12025.1|12024.1|12047.6|12046.6|12020|12019|7393
1662046200000|2022-09-01 15:30:00|12025.2|12024.2|12063|12062|12065.1|12064.1|12023.5|12022.5|10512
1662046500000|2022-09-01 15:35:00|12063.5|12062.5|12059.1|12058.1|12091.8|12090.8|12058.3|12057.3|9584
1662046800000|2022-09-01 15:40:00|12059.6|12058.6|12029.3|12028.3|12064.3|12063.3|12028.1|12027.1|6349
1662047100000|2022-09-01 15:45:00|12029.8|12028.8|12037.6|12036.6|12037.8|12036.8|12023.1|12022.1|6163
1662047400000|2022-09-01 15:50:00|12038.1|12037.1|12035.2|12034.2|12044.3|12043.3|12022.3|12021.3|6136
1662047700000|2022-09-01 15:55:00|12035.6|12034.6|12035.2|12034.2|12038.3|12037.3|12017.6|12016.6|5633
1662048000000|2022-09-01 16:00:00|12035.3|12034.3|12053.6|12052.6|12058.3|12057.3|12032.3|12031.3|5852
1662048300000|2022-09-01 16:05:00|12053.5|12052.5|12060.8|12059.8|12066.3|12065.3|12037.2|12036.2|5320
1662048600000|2022-09-01 16:10:00|12060.6|12059.6|12057|12056|12060.6|12059.6|12046|12045|4013
1662048900000|2022-09-01 16:15:00|12057.1|12056.1|12060.8|12059.8|12076|12075|12054.6|12053.6|7237
1662049200000|2022-09-01 16:20:00|12060.1|12059.1|12050.1|12049.1|12062.3|12061.3|12044.6|12043.6|5713
1662049500000|2022-09-01 16:25:00|12050|12049|12054.8|12053.8|12069.3|12068.3|12039.6|12038.6|5165
1662049800000|2022-09-01 16:30:00|12054.6|12053.6|12059.1|12058.1|12059.1|12058.1|12042.5|12041.5|4807
1662050100000|2022-09-01 16:35:00|12059.8|12058.8|12031.1|12030.1|12061.1|12060.1|12027.1|12026.1|6068
1662050400000|2022-09-01 16:40:00|12031.7|12030.7|12038.7|12037.7|12039.2|12038.2|12024.9|12023.9|3325
1662050700000|2022-09-01 16:45:00|12038.4|12037.4|12043.4|12042.4|12043.9|12042.9|12027.7|12026.7|4306
1662051000000|2022-09-01 16:50:00|12043.7|12042.7|12019.7|12018.7|12045|12044|12017.9|12016.9|4941
1662051300000|2022-09-01 16:55:00|12019.9|12018.9|12031.7|12030.7|12034.2|12033.2|12011.4|12010.4|6659
1662051600000|2022-09-01 17:00:00|12032.2|12031.2|12046.2|12045.2|12054.9|12053.9|12024.3|12023.3|5784
1662051900000|2022-09-01 17:05:00|12045.4|12044.4|12066.4|12065.4|12067.9|12066.9|12045.4|12044.4|6256
1662052200000|2022-09-01 17:10:00|12066.2|12065.2|12083.9|12082.9|12086.9|12085.9|12056.4|12055.4|6549
1662052500000|2022-09-01 17:15:00|12082.9|12081.9|12074|12073|12088.9|12087.9|12071.7|12070.7|5146
1662052800000|2022-09-01 17:20:00|12074.4|12073.4|12097.7|12096.7|12100.4|12099.4|12074.2|12073.2|6177
1662053100000|2022-09-01 17:25:00|12097.2|12096.2|12110.2|12109.2|12115.9|12114.9|12086.7|12085.7|8178
1662053400000|2022-09-01 17:30:00|12110.7|12109.7|12110.9|12109.9|12119.2|12118.2|12100.4|12099.4|6245
1662053700000|2022-09-01 17:35:00|12111.2|12110.2|12097.9|12096.9|12114.9|12113.9|12092|12091|5547
1662054000000|2022-09-01 17:40:00|12098|12097|12088.7|12087.7|12098.7|12097.7|12085.2|12084.2|3368
1662054300000|2022-09-01 17:45:00|12088.2|12087.2|12076|12075|12088.2|12087.2|12067.2|12066.2|4836
1662054600000|2022-09-01 17:50:00|12076.2|12075.2|12071.2|12070.2|12083.9|12082.9|12067.4|12066.4|3004
1662054900000|2022-09-01 17:55:00|12071.3|12070.3|12076.9|12075.9|12083.7|12082.7|12068.4|12067.4|3325
1662055200000|2022-09-01 18:00:00|12077.4|12076.4|12099.5|12098.5|12100.7|12099.7|12065.2|12064.2|8117
1662055500000|2022-09-01 18:05:00|12100.7|12099.7|12090.9|12089.9|12107.3|12106.3|12084.2|12083.2|5396
1662055800000|2022-09-01 18:10:00|12091|12090|12101.8|12100.8|12106.2|12105.2|12076.2|12075.2|4281
1662056100000|2022-09-01 18:15:00|12102|12101|12114.7|12113.7|12115.4|12114.4|12098.9|12097.9|4185
1662056400000|2022-09-01 18:20:00|12114|12113|12151.4|12150.4|12156.7|12155.7|12113.8|12112.8|9080
1662056700000|2022-09-01 18:25:00|12151.7|12150.7|12166.7|12165.7|12177.2|12176.2|12149.9|12148.9|8725
1662057000000|2022-09-01 18:30:00|12166.9|12165.9|12191.4|12190.4|12195.4|12194.4|12165.7|12164.7|10236
1662057300000|2022-09-01 18:35:00|12192|12191|12186.9|12185.9|12213.2|12212.2|12173.8|12172.8|11154
1662057600000|2022-09-01 18:40:00|12187|12186|12175.2|12174.2|12195.4|12194.4|12171.4|12170.4|4930
1662057900000|2022-09-01 18:45:00|12174.9|12173.9|12167.9|12166.9|12191.4|12190.4|12161.7|12160.7|6993
1662058200000|2022-09-01 18:50:00|12168.2|12167.2|12193.5|12192.5|12196.4|12195.4|12159.2|12158.2|4949
1662058500000|2022-09-01 18:55:00|12193.3|12192.3|12183.2|12182.2|12202|12201|12172.4|12171.4|4756
1662058800000|2022-09-01 19:00:00|12183.4|12182.4|12184.3|12183.3|12211.9|12210.9|12174.8|12173.8|6874
1662059100000|2022-09-01 19:05:00|12184.2|12183.2|12222.7|12221.7|12226.7|12225.7|12182.9|12181.9|7711
1662059400000|2022-09-01 19:10:00|12222.9|12221.9|12234.7|12233.7|12245.2|12244.2|12207.4|12206.4|7927
1662059700000|2022-09-01 19:15:00|12235.4|12234.4|12208.2|12207.2|12239.7|12238.7|12207.9|12206.9|6607
1662060000000|2022-09-01 19:20:00|12207.4|12206.4|12210|12209|12223.1|12222.1|12193.9|12192.9|6758
1662060300000|2022-09-01 19:25:00|12211.4|12210.4|12187.1|12186.1|12211.4|12210.4|12187.1|12186.1|5623
1662060600000|2022-09-01 19:30:00|12185.1|12184.1|12184.4|12183.4|12197.9|12196.9|12175.4|12174.4|6577
1662060900000|2022-09-01 19:35:00|12184.6|12183.6|12194.9|12193.9|12205.1|12204.1|12179.1|12178.1|5117
1662061200000|2022-09-01 19:40:00|12194.8|12193.8|12200.8|12199.8|12205.3|12204.3|12186|12185|4826
1662061500000|2022-09-01 19:45:00|12198.9|12197.9|12196.1|12195.1|12215.9|12214.9|12188.5|12187.5|5041
1662061800000|2022-09-01 19:50:00|12196.3|12195.3|12243.4|12242.4|12243.8|12242.8|12196.3|12195.3|9345
1662062100000|2022-09-01 19:55:00|12243.8|12242.8|12277.4|12276.4|12291|12290|12243.8|12242.8|18417
1662062400000|2022-09-01 20:00:00|12277.3|12276.3|12273.8|12271.8|12279.5|12277.5|12267.8|12265.8|8053
1662062700000|2022-09-01 20:05:00|12274.3|12272.3|12279|12277|12281.5|12279.5|12272.8|12270.8|2153
1662063000000|2022-09-01 20:10:00|12278.9|12276.9|12252.6|12250.6|12279.3|12277.3|12249.9|12247.9|3587
1662063300000|2022-09-01 20:15:00|12253.3|12251.3|12275.1|12273.1|12276.9|12274.9|12252.8|12250.8|1229
1662063600000|2022-09-01 20:20:00|12275.3|12273.3|12281.5|12279.5|12282.4|12280.4|12272.1|12270.1|723
1662063900000|2022-09-01 20:25:00|12281.6|12279.6|12285.8|12283.8|12286.8|12284.8|12280.3|12278.3|893
1662064200000|2022-09-01 20:30:00|12286|12284|12282.8|12280.8|12287|12285|12277|12275|589
1662064500000|2022-09-01 20:35:00|12282.9|12280.9|12279.8|12277.8|12283.3|12281.3|12276.8|12274.8|379
1662064800000|2022-09-01 20:40:00|12280|12278|12279.5|12277.5|12282.4|12280.4|12278.5|12276.5|313
1662065100000|2022-09-01 20:45:00|12279.6|12277.6|12284.5|12282.5|12286|12284|12278.5|12276.5|272
1662065400000|2022-09-01 20:50:00|12284.6|12282.6|12291|12289|12291.4|12289.4|12282.9|12280.9|441
1662065700000|2022-09-01 20:55:00|12291.1|12289.1|12284.3|12279.3|12291.3|12289.3|12281|12279|603
1662066000000|2022-09-01 21:00:00|12284.1|12279.1|12287.7|12282.7|12288.1|12283.1|12282.8|12277.8|0
1662066300000|2022-09-01 21:05:00|12287.8|12282.8|12288.9|12283.9|12290.1|12285.1|12287.8|12282.8|0
1662066600000|2022-09-01 21:10:00|12289|12284|12289.9|12284.9|12290|12285|12288.9|12283.9|0
1662066900000|2022-09-01 21:15:00|12290|12285|12291.9|12286.9|12293.7|12288.7|12290|12285|0
1662067200000|2022-09-01 21:20:00|12292|12287|12291.7|12286.7|12292.7|12287.7|12290.7|12285.7|0
1662067500000|2022-09-01 21:25:00|12291.9|12286.9|12292.3|12287.3|12292.3|12287.3|12291|12286|0
1662067800000|2022-09-01 21:30:00|12291.7|12286.7|12291.1|12286.1|12291.7|12286.7|12289.9|12284.9|0
1662068100000|2022-09-01 21:35:00|12290.9|12285.9|12290.5|12285.5|12290.9|12285.9|12290.3|12285.3|0
1662068400000|2022-09-01 21:40:00|12290.6|12285.6|12291.4|12286.4|12291.5|12286.5|12290.1|12285.1|0
1662068700000|2022-09-01 21:45:00|12291.7|12286.7|12291.4|12286.4|12292.3|12287.3|12290.9|12285.9|0
1662069000000|2022-09-01 21:50:00|12291.1|12286.1|12291.5|12286.5|12291.6|12286.6|12290.6|12285.6|0
1662069300000|2022-09-01 21:55:00|12291.6|12286.6|12289.7|12284.7|12291.8|12286.8|12289.4|12284.4|0
1662069600000|2022-09-01 22:00:00|12288|12286|12300.3|12298.3|12303.5|12301.5|12288|12286|1067
1662069900000|2022-09-01 22:05:00|12300.6|12298.6|12303.3|12301.3|12304.8|12302.8|12298.4|12296.4|652
1662070200000|2022-09-01 22:10:00|12303.4|12301.4|12305|12303|12310.4|12308.4|12302.6|12300.6|686
1662070500000|2022-09-01 22:15:00|12304.9|12302.9|12292.6|12290.6|12305.1|12303.1|12291.1|12289.1|714
1662070800000|2022-09-01 22:20:00|12291.5|12289.5|12293.4|12291.4|12294.1|12292.1|12288.6|12286.6|390
1662071100000|2022-09-01 22:25:00|12293.5|12291.5|12295.3|12293.3|12296.9|12294.9|12292.4|12290.4|158
1662071400000|2022-09-01 22:30:00|12295.1|12293.1|12288.1|12286.1|12295.1|12293.1|12287.6|12285.6|439
1662071700000|2022-09-01 22:35:00|12287.8|12285.8|12281.9|12279.9|12287.9|12285.9|12279.5|12277.5|459
1662072000000|2022-09-01 22:40:00|12281.6|12279.6|12281.1|12279.1|12282.6|12280.6|12272.9|12270.9|892
1662072300000|2022-09-01 22:45:00|12281.3|12279.3|12284|12282|12284.9|12282.9|12278.5|12276.5|228
1662072600000|2022-09-01 22:50:00|12284.1|12282.1|12282.6|12280.6|12285.1|12283.1|12281.8|12279.8|184
1662072900000|2022-09-01 22:55:00|12282.5|12280.5|12284.3|12282.3|12285.6|12283.6|12282.5|12280.5|132
1662073200000|2022-09-01 23:00:00|12284.1|12282.1|12279.1|12277.1|12285.1|12283.1|12277.4|12275.4|367
1662073500000|2022-09-01 23:05:00|12279|12277|12281|12279|12282.8|12280.8|12277.8|12275.8|301
1662073800000|2022-09-01 23:10:00|12280.4|12278.4|12279.4|12277.4|12282.3|12280.3|12279.3|12277.3|113
1662074100000|2022-09-01 23:15:00|12279.1|12277.1|12275.6|12273.6|12280|12278|12275.4|12273.4|193
1662074400000|2022-09-01 23:20:00|12275.8|12273.8|12277.4|12275.4|12277.9|12275.9|12274.4|12272.4|163
1662074700000|2022-09-01 23:25:00|12277.5|12275.5|12277.4|12275.4|12278.9|12276.9|12275|12273|185
1662075000000|2022-09-01 23:30:00|12276.9|12274.9|12267.6|12265.6|12279|12277|12266.9|12264.9|526
1662075300000|2022-09-01 23:35:00|12268.4|12266.4|12275|12273|12277.4|12275.4|12267.6|12265.6|414
1662075600000|2022-09-01 23:40:00|12274.9|12272.9|12284.6|12282.6|12285.3|12283.3|12272.6|12270.6|365
1662075900000|2022-09-01 23:45:00|12284.5|12282.5|12281.6|12279.6|12286.9|12284.9|12280.6|12278.6|359
1662076200000|2022-09-01 23:50:00|12281.5|12279.5|12287.1|12285.1|12288.6|12286.6|12277.8|12275.8|452
1662076500000|2022-09-01 23:55:00|12286.6|12284.6|12291|12289|12291.5|12289.5|12285.1|12283.1|317
1662076800000|2022-09-02 00:00:00|12291.3|12289.3|12284.6|12282.6|12291.4|12289.4|12280.9|12278.9|663
1662077100000|2022-09-02 00:05:00|12284.8|12282.8|12297.6|12295.6|12299.1|12297.1|12280.9|12278.9|583
1662077400000|2022-09-02 00:10:00|12297.8|12295.8|12290.8|12288.8|12300|12298|12290.3|12288.3|672
1662077700000|2022-09-02 00:15:00|12290.6|12288.6|12277.1|12275.1|12290.6|12288.6|12271.5|12269.5|865
1662078000000|2022-09-02 00:20:00|12277|12275|12279.6|12277.6|12283.1|12281.1|12271.8|12269.8|310
1662078300000|2022-09-02 00:25:00|12279.8|12277.8|12288.6|12286.6|12290.9|12288.9|12278.5|12276.5|424
1662078600000|2022-09-02 00:30:00|12288.8|12286.8|12280.5|12278.5|12292.1|12290.1|12280.4|12278.4|453
1662078900000|2022-09-02 00:35:00|12280.8|12278.8|12279.6|12277.6|12284.9|12282.9|12278.9|12276.9|255
1662079200000|2022-09-02 00:40:00|12279.8|12277.8|12289.8|12287.8|12291.5|12289.5|12279.8|12277.8|288
1662079500000|2022-09-02 00:45:00|12289.6|12287.6|12283.1|12281.1|12290.5|12288.5|12280.1|12278.1|314
1662079800000|2022-09-02 00:50:00|12283|12281|12285.1|12283.1|12287.6|12285.6|12277.9|12275.9|321
1662080100000|2022-09-02 00:55:00|12284.4|12282.4|12284.5|12282.5|12288.6|12286.6|12281.6|12279.6|256
1662080400000|2022-09-02 01:00:00|12284.4|12282.4|12287.6|12285.6|12291.4|12289.4|12281.9|12279.9|386
1662080700000|2022-09-02 01:05:00|12287.8|12285.8|12285.1|12283.1|12290.9|12288.9|12283.1|12281.1|230
1662081000000|2022-09-02 01:10:00|12284.9|12282.9|12279.1|12277.1|12288|12286|12277.6|12275.6|329
1662081300000|2022-09-02 01:15:00|12279.4|12277.4|12281.8|12279.8|12287.5|12285.5|12278|12276|334
1662081600000|2022-09-02 01:20:00|12281.9|12279.9|12278.6|12276.6|12284.4|12282.4|12277.6|12275.6|235
1662081900000|2022-09-02 01:25:00|12278.1|12276.1|12283.6|12281.6|12283.6|12281.6|12277.4|12275.4|390
1662082200000|2022-09-02 01:30:00|12283.9|12281.9|12277.6|12275.6|12284.6|12282.6|12274.6|12272.6|381
1662082500000|2022-09-02 01:35:00|12278.4|12276.4|12282.1|12280.1|12285.1|12283.1|12273.6|12271.6|379
1662082800000|2022-09-02 01:40:00|12281.1|12279.1|12279.8|12277.8|12289.5|12287.5|12279.8|12277.8|453
1662083100000|2022-09-02 01:45:00|12280.8|12278.8|12275.3|12273.3|12283.3|12281.3|12274.5|12272.5|408
1662083400000|2022-09-02 01:50:00|12274.8|12272.8|12279.9|12277.9|12280.8|12278.8|12274.8|12272.8|259
1662083700000|2022-09-02 01:55:00|12280.1|12278.1|12282.8|12280.8|12283.1|12281.1|12279.4|12277.4|151
1662084000000|2022-09-02 02:00:00|12282.9|12280.9|12277.6|12275.6|12282.9|12280.9|12275.5|12273.5|175
1662084300000|2022-09-02 02:05:00|12277.8|12275.8|12272.9|12270.9|12279|12277|12272.9|12270.9|427
1662084600000|2022-09-02 02:10:00|12273.4|12271.4|12266.4|12264.4|12274.5|12272.5|12264.9|12262.9|585
1662084900000|2022-09-02 02:15:00|12265.6|12263.6|12260.1|12258.1|12266.6|12264.6|12256.4|12254.4|839
1662085200000|2022-09-02 02:20:00|12259.1|12257.1|12254.1|12252.1|12261.6|12259.6|12251.5|12249.5|619
1662085500000|2022-09-02 02:25:00|12254.3|12252.3|12250.9|12248.9|12254.6|12252.6|12247.9|12245.9|426
1662085800000|2022-09-02 02:30:00|12251|12249|12257.3|12255.3|12258.8|12256.8|12249.6|12247.6|408
1662086100000|2022-09-02 02:35:00|12257.4|12255.4|12257.4|12255.4|12258.6|12256.6|12255|12253|178
1662086400000|2022-09-02 02:40:00|12257.3|12255.3|12255.6|12253.6|12258.4|12256.4|12254|12252|132
1662086700000|2022-09-02 02:45:00|12255.8|12253.8|12263|12261|12263.5|12261.5|12255.8|12253.8|303
1662087000000|2022-09-02 02:50:00|12263.1|12261.1|12263.3|12261.3|12264.6|12262.6|12260.4|12258.4|224
1662087300000|2022-09-02 02:55:00|12263.4|12261.4|12262.4|12260.4|12264.9|12262.9|12261.1|12259.1|180
1662087600000|2022-09-02 03:00:00|12262.5|12260.5|12268.1|12266.1|12273|12271|12260.4|12258.4|488
1662087900000|2022-09-02 03:05:00|12268.3|12266.3|12277.5|12275.5|12277.6|12275.6|12268.3|12266.3|331
1662088200000|2022-09-02 03:10:00|12277.6|12275.6|12277.1|12275.1|12278.5|12276.5|12271.4|12269.4|280
1662088500000|2022-09-02 03:15:00|12277.3|12275.3|12274.3|12272.3|12279|12277|12273.8|12271.8|160
1662088800000|2022-09-02 03:20:00|12274|12272|12273.8|12271.8|12276.3|12274.3|12270|12268|212
1662089100000|2022-09-02 03:25:00|12273.9|12271.9|12269.8|12267.8|12275.4|12273.4|12267.9|12265.9|263
1662089400000|2022-09-02 03:30:00|12269.6|12267.6|12270.5|12268.5|12273.1|12271.1|12269|12267|302
1662089700000|2022-09-02 03:35:00|12270.4|12268.4|12270.1|12268.1|12272.1|12270.1|12268.9|12266.9|142
1662090000000|2022-09-02 03:40:00|12270|12268|12269.5|12267.5|12273|12271|12268|12266|178
1662090300000|2022-09-02 03:45:00|12269.9|12267.9|12270.5|12268.5|12272.4|12270.4|12269.3|12267.3|93
1662090600000|2022-09-02 03:50:00|12270.6|12268.6|12271.1|12269.1|12271.9|12269.9|12267.8|12265.8|166
1662090900000|2022-09-02 03:55:00|12271|12269|12269.5|12267.5|12271.5|12269.5|12268.1|12266.1|130
1662091200000|2022-09-02 04:00:00|12269.4|12267.4|12272.4|12270.4|12273|12271|12269.4|12267.4|116
1662091500000|2022-09-02 04:05:00|12272.5|12270.5|12270.9|12268.9|12273|12271|12270|12268|208
1662091800000|2022-09-02 04:10:00|12271|12269|12272.1|12270.1|12272.5|12270.5|12269.8|12267.8|96
1662092100000|2022-09-02 04:15:00|12272|12270|12290.1|12288.1|12290.8|12288.8|12271.6|12269.6|653
1662092400000|2022-09-02 04:20:00|12290|12288|12293.5|12291.5|12295.3|12293.3|12286.1|12284.1|484
1662092700000|2022-09-02 04:25:00|12293.1|12291.1|12296|12294|12297.4|12295.4|12292.4|12290.4|378
1662093000000|2022-09-02 04:30:00|12296.1|12294.1|12295.6|12293.6|12297.5|12295.5|12292.6|12290.6|270
1662093300000|2022-09-02 04:35:00|12295.4|12293.4|12297.4|12295.4|12303.5|12301.5|12294.9|12292.9|693
1662093600000|2022-09-02 04:40:00|12297.3|12295.3|12290.4|12288.4|12298.4|12296.4|12289.1|12287.1|325
1662093900000|2022-09-02 04:45:00|12290.3|12288.3|12285.5|12283.5|12291.1|12289.1|12285.4|12283.4|243
1662094200000|2022-09-02 04:50:00|12285.6|12283.6|12286.6|12284.6|12287.4|12285.4|12281.1|12279.1|399
1662094500000|2022-09-02 04:55:00|12286.5|12284.5|12293.6|12291.6|12293.6|12291.6|12286|12284|290
1662094800000|2022-09-02 05:00:00|12293.4|12291.4|12293.8|12291.8|12298.6|12296.6|12288|12286|525
1662095100000|2022-09-02 05:05:00|12293.6|12291.6|12284.1|12282.1|12293.8|12291.8|12284.1|12282.1|280
1662095400000|2022-09-02 05:10:00|12283.9|12281.9|12287.4|12285.4|12287.9|12285.9|12282.5|12280.5|202
1662095700000|2022-09-02 05:15:00|12287.5|12285.5|12280|12278|12289.8|12287.8|12278.4|12276.4|302
1662096000000|2022-09-02 05:20:00|12279.9|12277.9|12275.5|12273.5|12282.6|12280.6|12275.5|12273.5|312
1662096300000|2022-09-02 05:25:00|12275.6|12273.6|12273.9|12271.9|12277.5|12275.5|12271.4|12269.4|415
1662096600000|2022-09-02 05:30:00|12273.8|12271.8|12270.1|12268.1|12273.9|12271.9|12268.5|12266.5|358
1662096900000|2022-09-02 05:35:00|12270|12268|12257.9|12255.9|12270|12268|12257.6|12255.6|656
1662097200000|2022-09-02 05:40:00|12258|12256|12258.6|12256.6|12261.4|12259.4|12256.5|12254.5|306
1662097500000|2022-09-02 05:45:00|12258.1|12256.1|12254|12252|12258.3|12256.3|12250.4|12248.4|610
1662097800000|2022-09-02 05:50:00|12253.5|12251.5|12261|12259|12262.6|12260.6|12252.9|12250.9|448
1662098100000|2022-09-02 05:55:00|12260.9|12258.9|12258.4|12256.4|12261.6|12259.6|12251.3|12249.3|365
1662098400000|2022-09-02 06:00:00|12258.6|12256.6|12242.4|12240.4|12260.8|12258.8|12236.6|12234.6|1471
1662098700000|2022-09-02 06:05:00|12241.6|12239.6|12246.1|12244.1|12251.6|12249.6|12236.8|12234.8|583
1662099000000|2022-09-02 06:10:00|12246|12244|12256.4|12254.4|12257.4|12255.4|12245.4|12243.4|477
1662099300000|2022-09-02 06:15:00|12256.3|12254.3|12256.8|12254.8|12259.4|12257.4|12249.1|12247.1|410
1662099600000|2022-09-02 06:20:00|12256.9|12254.9|12265.8|12263.8|12266.4|12264.4|12255|12253|609
1662099900000|2022-09-02 06:25:00|12265.6|12263.6|12275.1|12273.1|12275.1|12273.1|12265.3|12263.3|829
1662100200000|2022-09-02 06:30:00|12275|12273|12286.1|12284.1|12286.4|12284.4|12272.5|12270.5|700
1662100500000|2022-09-02 06:35:00|12285.9|12283.9|12294.1|12292.1|12295.6|12293.6|12284|12282|881
1662100800000|2022-09-02 06:40:00|12294|12292|12290.1|12288.1|12294.5|12292.5|12284.9|12282.9|752
1662101100000|2022-09-02 06:45:00|12290|12288|12297.8|12295.8|12300|12298|12289.5|12287.5|792
1662101400000|2022-09-02 06:50:00|12297.9|12295.9|12304.9|12302.9|12304.9|12302.9|12294.9|12292.9|685
1662101700000|2022-09-02 06:55:00|12305|12303|12305.5|12303.5|12307.4|12305.4|12297.4|12295.4|786
1662102000000|2022-09-02 07:00:00|12305.4|12303.4|12275.6|12273.6|12306.3|12304.3|12273|12271|2083
1662102300000|2022-09-02 07:05:00|12275.9|12273.9|12265.9|12263.9|12283.5|12281.5|12264|12262|1203
1662102600000|2022-09-02 07:10:00|12266.9|12264.9|12261.4|12259.4|12279.8|12277.8|12261.1|12259.1|1284
1662102900000|2022-09-02 07:15:00|12261.1|12259.1|12252.8|12250.8|12265.6|12263.6|12250.1|12248.1|1042
1662103200000|2022-09-02 07:20:00|12252.3|12250.3|12265.8|12263.8|12271.5|12269.5|12251|12249|1119
1662103500000|2022-09-02 07:25:00|12265.1|12263.1|12276.6|12274.6|12276.6|12274.6|12264|12262|886
1662103800000|2022-09-02 07:30:00|12276.8|12274.8|12263.1|12261.1|12281.6|12279.6|12262.6|12260.6|952
1662104100000|2022-09-02 07:35:00|12263|12261|12260.5|12258.5|12263.4|12261.4|12254|12252|712
1662104400000|2022-09-02 07:40:00|12260.6|12258.6|12272.1|12270.1|12275.1|12273.1|12259.4|12257.4|925
1662104700000|2022-09-02 07:45:00|12273.1|12271.1|12268.6|12266.6|12276.5|12274.5|12260.3|12258.3|567
1662105000000|2022-09-02 07:50:00|12268.9|12266.9|12269.5|12267.5|12272.6|12270.6|12264|12262|416
1662105300000|2022-09-02 07:55:00|12269.4|12267.4|12266.4|12264.4|12273.3|12271.3|12263.8|12261.8|457
1662105600000|2022-09-02 08:00:00|12266.5|12264.5|12285.6|12283.6|12287|12285|12264.4|12262.4|998
1662105900000|2022-09-02 08:05:00|12285.8|12283.8|12288.4|12286.4|12288.9|12286.9|12282.4|12280.4|575
1662106200000|2022-09-02 08:10:00|12288.5|12286.5|12285.6|12283.6|12290|12288|12283.3|12281.3|610
1662106500000|2022-09-02 08:15:00|12285.5|12283.5|12291|12289|12295.1|12293.1|12284.4|12282.4|651
1662106800000|2022-09-02 08:20:00|12291.1|12289.1|12286.1|12284.1|12300.3|12298.3|12284.6|12282.6|904
1662107100000|2022-09-02 08:25:00|12285.9|12283.9|12290.1|12288.1|12293.3|12291.3|12284.3|12282.3|494
1662107400000|2022-09-02 08:30:00|12290|12288|12286.8|12284.8|12295.5|12293.5|12282|12280|654
1662107700000|2022-09-02 08:35:00|12286.4|12284.4|12295.9|12293.9|12297.6|12295.6|12285.4|12283.4|709
1662108000000|2022-09-02 08:40:00|12296|12294|12297|12295|12302|12300|12295.4|12293.4|576
1662108300000|2022-09-02 08:45:00|12296.9|12294.9|12300|12298|12300|12298|12285.6|12283.6|1136
1662108600000|2022-09-02 08:50:00|12299.9|12297.9|12297|12295|12306|12304|12295.9|12293.9|859
1662108900000|2022-09-02 08:55:00|12296.9|12294.9|12296|12294|12300|12298|12287.9|12285.9|714
1662109200000|2022-09-02 09:00:00|12296.1|12294.1|12286.8|12284.8|12296.1|12294.1|12286.3|12284.3|483
1662109500000|2022-09-02 09:05:00|12286.5|12284.5|12284.5|12282.5|12291.9|12289.9|12282.9|12280.9|564
1662109800000|2022-09-02 09:10:00|12284.6|12282.6|12285.8|12283.8|12292.1|12290.1|12284.5|12282.5|274
1662110100000|2022-09-02 09:15:00|12285.9|12283.9|12282|12280|12287.1|12285.1|12280.6|12278.6|404
1662110400000|2022-09-02 09:20:00|12281.3|12279.3|12274.6|12272.6|12282|12280|12274|12272|474
1662110700000|2022-09-02 09:25:00|12274.9|12272.9|12284.4|12282.4|12285.9|12283.9|12274.9|12272.9|682
1662111000000|2022-09-02 09:30:00|12284.3|12282.3|12271.4|12269.4|12285.4|12283.4|12270.8|12268.8|512
1662111300000|2022-09-02 09:35:00|12271.3|12269.3|12270.5|12268.5|12271.9|12269.9|12266.1|12264.1|603
1662111600000|2022-09-02 09:40:00|12270.1|12268.1|12266.6|12264.6|12275|12273|12266.5|12264.5|314
1662111900000|2022-09-02 09:45:00|12266.5|12264.5|12270.1|12268.1|12275.9|12273.9|12265.8|12263.8|402
1662112200000|2022-09-02 09:50:00|12270.3|12268.3|12276.4|12274.4|12278.4|12276.4|12270.1|12268.1|236
1662112500000|2022-09-02 09:55:00|12276.6|12274.6|12279.6|12277.6|12281.9|12279.9|12274|12272|323
1662112800000|2022-09-02 10:00:00|12280.1|12278.1|12282.9|12280.9|12285.8|12283.8|12277.3|12275.3|493
1662113100000|2022-09-02 10:05:00|12283|12281|12265.4|12263.4|12284|12282|12264.8|12262.8|712
1662113400000|2022-09-02 10:10:00|12265.8|12263.8|12267.9|12265.9|12271.5|12269.5|12262.1|12260.1|465
1662113700000|2022-09-02 10:15:00|12267.8|12265.8|12256.3|12254.3|12268.5|12266.5|12255.6|12253.6|899
1662114000000|2022-09-02 10:20:00|12256.4|12254.4|12252.1|12250.1|12259.3|12257.3|12248.1|12246.1|952
1662114300000|2022-09-02 10:25:00|12252.3|12250.3|12245.5|12243.5|12255.1|12253.1|12244.8|12242.8|576
1662114600000|2022-09-02 10:30:00|12245.4|12243.4|12242.1|12240.1|12247.3|12245.3|12232.9|12230.9|1210
1662114900000|2022-09-02 10:35:00|12241.6|12239.6|12248|12246|12248|12246|12240.4|12238.4|823
1662115200000|2022-09-02 10:40:00|12248.1|12246.1|12246.8|12244.8|12254.5|12252.5|12245.4|12243.4|936
1662115500000|2022-09-02 10:45:00|12247.4|12245.4|12247.1|12245.1|12249.4|12247.4|12238.5|12236.5|588
1662115800000|2022-09-02 10:50:00|12247|12245|12245|12243|12249.1|12247.1|12239.3|12237.3|475
1662116100000|2022-09-02 10:55:00|12245.4|12243.4|12252.1|12250.1|12254.1|12252.1|12244.5|12242.5|725
1662116400000|2022-09-02 11:00:00|12252.5|12250.5|12249.1|12247.1|12259.8|12257.8|12247.9|12245.9|851
1662116700000|2022-09-02 11:05:00|12249|12247|12251.9|12249.9|12255.5|12253.5|12244.1|12242.1|749
1662117000000|2022-09-02 11:10:00|12251.8|12249.8|12242.4|12240.4|12254.6|12252.6|12233.4|12231.4|1333
1662117300000|2022-09-02 11:15:00|12242.9|12240.9|12252.1|12250.1|12254.6|12252.6|12242.8|12240.8|696
1662117600000|2022-09-02 11:20:00|12251.8|12249.8|12238.9|12236.9|12252|12250|12238.4|12236.4|676
1662117900000|2022-09-02 11:25:00|12239|12237|12243.9|12241.9|12251.3|12249.3|12238.9|12236.9|568
1662118200000|2022-09-02 11:30:00|12243.6|12241.6|12250.9|12248.9|12252.1|12250.1|12243.1|12241.1|542
1662118500000|2022-09-02 11:35:00|12251|12249|12267.4|12265.4|12267.9|12265.9|12249.6|12247.6|952
1662118800000|2022-09-02 11:40:00|12267.3|12265.3|12271.5|12269.5|12273.6|12271.6|12264.9|12262.9|716
1662119100000|2022-09-02 11:45:00|12271.1|12269.1|12273.9|12271.9|12275.8|12273.8|12263.5|12261.5|927
1662119400000|2022-09-02 11:50:00|12273.6|12271.6|12274.4|12272.4|12278.6|12276.6|12271.6|12269.6|689
1662119700000|2022-09-02 11:55:00|12274.6|12272.6|12267.8|12265.8|12275|12273|12265.3|12263.3|647
1662120000000|2022-09-02 12:00:00|12267.6|12265.6|12267.1|12265.1|12273|12271|12265.1|12263.1|858
1662120300000|2022-09-02 12:05:00|12266.6|12264.6|12269.9|12267.9|12275.9|12273.9|12266.4|12264.4|654
1662120600000|2022-09-02 12:10:00|12269|12267|12259.8|12257.8|12272.5|12270.5|12259.1|12257.1|1050
1662120900000|2022-09-02 12:15:00|12259.9|12257.9|12262.5|12260.5|12265|12263|12255.6|12253.6|1070
1662121200000|2022-09-02 12:20:00|12262.6|12260.6|12287.5|12285.5|12288.6|12286.6|12262.4|12260.4|2062
1662121500000|2022-09-02 12:25:00|12285.4|12283.4|12279.3|12277.3|12289|12287|12271.5|12269.5|1344
1662121800000|2022-09-02 12:30:00|12279.9|12277.9|12368.6|12366.6|12388.3|12386.3|12224.3|12222.3|16264
1662122100000|2022-09-02 12:35:00|12368.9|12366.9|12376.9|12374.9|12395.9|12393.9|12360.9|12358.9|7502
1662122400000|2022-09-02 12:40:00|12379.4|12377.4|12323.8|12321.8|12386.5|12384.5|12323.8|12321.8|6496
1662122700000|2022-09-02 12:45:00|12324.6|12322.6|12329.1|12327.1|12332|12330|12291.8|12289.8|7291
1662123000000|2022-09-02 12:50:00|12328.4|12326.4|12352.8|12350.8|12352.8|12350.8|12328.1|12326.1|5414
1662123300000|2022-09-02 12:55:00|12352.6|12350.6|12357.1|12355.1|12362.1|12360.1|12344.5|12342.5|3139
1662123600000|2022-09-02 13:00:00|12356.6|12354.6|12370.5|12368.5|12372.6|12370.6|12342.9|12340.9|3268
1662123900000|2022-09-02 13:05:00|12370.6|12368.6|12389.9|12387.9|12393.4|12391.4|12363.4|12361.4|5029
1662124200000|2022-09-02 13:10:00|12391|12389|12373.3|12371.3|12391.4|12389.4|12371.6|12369.6|3764
1662124500000|2022-09-02 13:15:00|12375.5|12373.5|12402|12400|12403.6|12401.6|12374.1|12372.1|3238
1662124800000|2022-09-02 13:20:00|12401.6|12399.6|12400.6|12398.6|12412|12410|12394.6|12392.6|4248
1662125100000|2022-09-02 13:25:00|12400|12398|12396|12394|12402.8|12400.8|12389.9|12387.9|3743
1662125400000|2022-09-02 13:30:00|12395.5|12394.5|12312.4|12311.4|12406.5|12405.5|12310.9|12309.9|17712
1662125700000|2022-09-02 13:35:00|12312.1|12311.1|12341.5|12340.5|12349.9|12348.9|12307.3|12306.3|12863
1662126000000|2022-09-02 13:40:00|12341.8|12340.8|12295.1|12294.1|12344.9|12343.9|12283.8|12282.8|13741
1662126300000|2022-09-02 13:45:00|12294.5|12293.5|12327|12326|12327|12326|12293.4|12292.4|10897
1662126600000|2022-09-02 13:50:00|12327.6|12326.6|12329.3|12328.3|12354.3|12353.3|12318|12317|10537
1662126900000|2022-09-02 13:55:00|12329.5|12328.5|12299.9|12298.9|12347.3|12346.3|12299.8|12298.8|7954
1662127200000|2022-09-02 14:00:00|12302.8|12301.8|12276.5|12275.5|12313|12312|12264.4|12263.4|10862
1662127500000|2022-09-02 14:05:00|12276.3|12275.3|12308.3|12307.3|12313.5|12312.5|12269.9|12268.9|10087
1662127800000|2022-09-02 14:10:00|12309.4|12308.4|12355.9|12354.9|12365.9|12364.9|12307.4|12306.4|11220
1662128100000|2022-09-02 14:15:00|12355.6|12354.6|12369.6|12368.6|12384.4|12383.4|12355.6|12354.6|10110
1662128400000|2022-09-02 14:20:00|12370.6|12369.6|12366.7|12365.7|12382.9|12381.9|12356.7|12355.7|8315
1662128700000|2022-09-02 14:25:00|12367.7|12366.7|12399.2|12398.2|12399.9|12398.9|12363.7|12362.7|7941
1662129000000|2022-09-02 14:30:00|12400.2|12399.2|12424.7|12423.7|12430.4|12429.4|12396.9|12395.9|12030
1662129300000|2022-09-02 14:35:00|12425.4|12424.4|12442.9|12441.9|12449.7|12448.7|12424.7|12423.7|9420
1662129600000|2022-09-02 14:40:00|12443.4|12442.4|12437.7|12436.7|12454.7|12453.7|12433.7|12432.7|11006
1662129900000|2022-09-02 14:45:00|12438.7|12437.7|12425.7|12424.7|12442.2|12441.2|12422.2|12421.2|8287
1662130200000|2022-09-02 14:50:00|12425.9|12424.9|12385.9|12384.9|12436.7|12435.7|12385.9|12384.9|12510
1662130500000|2022-09-02 14:55:00|12386.2|12385.2|12390.4|12389.4|12395.9|12394.9|12362.4|12361.4|12113
1662130800000|2022-09-02 15:00:00|12390.6|12389.6|12411.2|12410.2|12411.9|12410.9|12382.7|12381.7|8985
1662131100000|2022-09-02 15:05:00|12411.7|12410.7|12391.4|12390.4|12418.2|12417.2|12385.4|12384.4|9192
1662131400000|2022-09-02 15:10:00|12390.9|12389.9|12408.1|12407.1|12411.2|12410.2|12383.4|12382.4|6347
1662131700000|2022-09-02 15:15:00|12407.9|12406.9|12416.7|12415.7|12418.4|12417.4|12390.3|12389.3|5891
1662132000000|2022-09-02 15:20:00|12415.9|12414.9|12414.9|12413.9|12420.7|12419.7|12407.7|12406.7|5493
1662132300000|2022-09-02 15:25:00|12415.2|12414.2|12407.9|12406.9|12415.4|12414.4|12398.2|12397.2|4971
1662132600000|2022-09-02 15:30:00|12408.7|12407.7|12405.9|12404.9|12424.9|12423.9|12394.7|12393.7|6584
1662132900000|2022-09-02 15:35:00|12408.2|12407.2|12415.2|12414.2|12418.4|12417.4|12395.6|12394.6|4910
1662133200000|2022-09-02 15:40:00|12414.7|12413.7|12389.7|12388.7|12417.4|12416.4|12373.2|12372.2|6189
1662133500000|2022-09-02 15:45:00|12389.4|12388.4|12414.9|12413.9|12419.9|12418.9|12387.7|12386.7|5280
1662133800000|2022-09-02 15:50:00|12415.2|12414.2|12420.2|12419.2|12427.7|12426.7|12410.7|12409.7|4683
1662134100000|2022-09-02 15:55:00|12419.9|12418.9|12410.3|12409.3|12421.9|12420.9|12404.9|12403.9|3886
1662134400000|2022-09-02 16:00:00|12411.8|12410.8|12401.7|12400.7|12417.4|12416.4|12394.7|12393.7|4021
1662134700000|2022-09-02 16:05:00|12400.7|12399.7|12391.7|12390.7|12402.7|12401.7|12384.1|12383.1|3617
1662135000000|2022-09-02 16:10:00|12391.8|12390.8|12383.2|12382.2|12395.3|12394.3|12378.1|12377.1|4520
1662135300000|2022-09-02 16:15:00|12381.7|12380.7|12353.4|12352.4|12382.2|12381.2|12352.7|12351.7|6294
1662135600000|2022-09-02 16:20:00|12352.2|12351.2|12320.3|12319.3|12361.2|12360.2|12304.2|12303.2|12547
1662135900000|2022-09-02 16:25:00|12319.4|12318.4|12303.9|12302.9|12323.2|12322.2|12296.9|12295.9|8061
1662136200000|2022-09-02 16:30:00|12304.1|12303.1|12283.6|12282.6|12316.2|12315.2|12269.1|12268.1|10669
1662136500000|2022-09-02 16:35:00|12283.4|12282.4|12260.8|12259.8|12285.1|12284.1|12243.3|12242.3|9738
1662136800000|2022-09-02 16:40:00|12262.6|12261.6|12232.2|12231.2|12267.7|12266.7|12229.9|12228.9|9383
1662137100000|2022-09-02 16:45:00|12231.2|12230.2|12227.4|12226.4|12244.1|12243.1|12219.4|12218.4|9206
1662137400000|2022-09-02 16:50:00|12225.8|12224.8|12226.7|12225.7|12229.6|12228.6|12194.2|12193.2|11293
1662137700000|2022-09-02 16:55:00|12226.9|12225.9|12229.9|12228.9|12241.6|12240.6|12213.9|12212.9|7781
1662138000000|2022-09-02 17:00:00|12229.8|12228.8|12195.4|12194.4|12229.8|12228.8|12167.4|12166.4|12688
1662138300000|2022-09-02 17:05:00|12195.7|12194.7|12183.1|12182.1|12202.4|12201.4|12168.6|12167.6|7673
1662138600000|2022-09-02 17:10:00|12182.9|12181.9|12195.1|12194.1|12198.6|12197.6|12174.6|12173.6|7374
1662138900000|2022-09-02 17:15:00|12195.7|12194.7|12201.3|12200.3|12215.2|12214.2|12169.4|12168.4|9312
1662139200000|2022-09-02 17:20:00|12199.7|12198.7|12138.7|12137.7|12199.7|12198.7|12137.2|12136.2|11255
1662139500000|2022-09-02 17:25:00|12139.1|12138.1|12133.9|12132.9|12144.1|12143.1|12126.4|12125.4|7843
1662139800000|2022-09-02 17:30:00|12133.8|12132.8|12128.2|12127.2|12147.4|12146.4|12122.4|12121.4|7881
1662140100000|2022-09-02 17:35:00|12128.7|12127.7|12132.7|12131.7|12151.6|12150.6|12118.7|12117.7|7889
1662140400000|2022-09-02 17:40:00|12131.9|12130.9|12144.3|12143.3|12154.4|12153.4|12126.8|12125.8|5466
1662140700000|2022-09-02 17:45:00|12144.4|12143.4|12109.3|12108.3|12164.2|12163.2|12108.1|12107.1|8450
1662141000000|2022-09-02 17:50:00|12109.7|12108.7|12097.7|12096.7|12112.9|12111.9|12086.7|12085.7|9303
1662141300000|2022-09-02 17:55:00|12096.9|12095.9|12081.4|12080.4|12097.4|12096.4|12079.9|12078.9|6850
1662141600000|2022-09-02 18:00:00|12081.6|12080.6|12096.9|12095.9|12101.9|12100.9|12080.2|12079.2|8021
1662141900000|2022-09-02 18:05:00|12097.4|12096.4|12107.8|12106.8|12112.9|12111.9|12076.4|12075.4|7983
1662142200000|2022-09-02 18:10:00|12108.1|12107.1|12100.8|12099.8|12117.4|12116.4|12093.1|12092.1|5887
1662142500000|2022-09-02 18:15:00|12099.9|12098.9|12102.7|12101.7|12111.7|12110.7|12087.2|12086.2|6278
1662142800000|2022-09-02 18:20:00|12103.3|12102.3|12105.2|12104.2|12112.9|12111.9|12095.7|12094.7|4191
1662143100000|2022-09-02 18:25:00|12104.4|12103.4|12139.2|12138.2|12142.9|12141.9|12102.8|12101.8|8699
1662143400000|2022-09-02 18:30:00|12140.6|12139.6|12121.7|12120.7|12140.6|12139.6|12115.2|12114.2|5464
1662143700000|2022-09-02 18:35:00|12122.2|12121.2|12140.3|12139.3|12147.2|12146.2|12116.8|12115.8|6513
1662144000000|2022-09-02 18:40:00|12139.9|12138.9|12146.2|12145.2|12149.9|12148.9|12127.9|12126.9|5139
1662144300000|2022-09-02 18:45:00|12146.4|12145.4|12127.9|12126.9|12148.2|12147.2|12124.1|12123.1|5001
1662144600000|2022-09-02 18:50:00|12128.1|12127.1|12118.7|12117.7|12134.3|12133.3|12118.7|12117.7|4688
1662144900000|2022-09-02 18:55:00|12118.9|12117.9|12100.6|12099.6|12120.4|12119.4|12096.2|12095.2|6394
1662145200000|2022-09-02 19:00:00|12100.4|12099.4|12134.4|12133.4|12146.2|12145.2|12096.2|12095.2|8202
1662145500000|2022-09-02 19:05:00|12134.7|12133.7|12129.2|12128.2|12152.9|12151.9|12126.4|12125.4|5584
1662145800000|2022-09-02 19:10:00|12129.7|12128.7|12124.3|12123.3|12139.2|12138.2|12112.6|12111.6|6263
1662146100000|2022-09-02 19:15:00|12124.7|12123.7|12124.1|12123.1|12139.4|12138.4|12112.8|12111.8|5026
1662146400000|2022-09-02 19:20:00|12124.2|12123.2|12087.9|12086.9|12140.8|12139.8|12082.3|12081.3|9582
1662146700000|2022-09-02 19:25:00|12087.8|12086.8|12106.4|12105.4|12111.8|12110.8|12082.4|12081.4|5592
1662147000000|2022-09-02 19:30:00|12105.8|12104.8|12071.8|12070.8|12106.4|12105.4|12071.3|12070.3|6152
1662147300000|2022-09-02 19:35:00|12071.5|12070.5|12049.8|12048.8|12072.5|12071.5|12040.3|12039.3|9498
1662147600000|2022-09-02 19:40:00|12050.3|12049.3|12036.8|12035.8|12052.3|12051.3|12036.5|12035.5|6450
1662147900000|2022-09-02 19:45:00|12037|12036|12064.9|12063.9|12068.5|12067.5|12035.7|12034.7|6898
1662148200000|2022-09-02 19:50:00|12073.4|12072.4|12103.8|12102.8|12103.8|12102.8|12063|12062|13158
1662148500000|2022-09-02 19:55:00|12105.3|12104.3|12105.2|12104.2|12117.5|12116.5|12075.8|12074.8|17322
1662148800000|2022-09-02 20:00:00|12105.7|12103.7|12124.8|12122.8|12129.5|12127.5|12099.8|12097.8|9119
1662149100000|2022-09-02 20:05:00|12124.9|12122.9|12128|12126|12132.5|12130.5|12122|12120|3348
1662149400000|2022-09-02 20:10:00|12128.3|12126.3|12117.5|12115.5|12130.8|12128.8|12115.8|12113.8|3506
1662149700000|2022-09-02 20:15:00|12117.3|12115.3|12123.4|12121.4|12127|12125|12117.3|12115.3|837
1662150000000|2022-09-02 20:20:00|12122.8|12120.8|12126.8|12124.8|12127.9|12125.9|12118.7|12116.7|748
1662150300000|2022-09-02 20:25:00|12126.3|12124.3|12126|12124|12126.3|12124.3|12122.2|12120.2|277
1662150600000|2022-09-02 20:30:00|12125.4|12123.4|12125.9|12123.9|12126.9|12124.9|12123.9|12121.9|360
1662150900000|2022-09-02 20:35:00|12125.7|12123.7|12129.2|12127.2|12130.2|12128.2|12125.2|12123.2|392
1662151200000|2022-09-02 20:40:00|12129.3|12127.3|12127.8|12125.8|12129.8|12127.8|12121.7|12119.7|553
1662151500000|2022-09-02 20:45:00|12128.5|12126.5|12127.5|12125.5|12130.9|12128.9|12125.9|12123.9|419
1662151800000|2022-09-02 20:50:00|12127.7|12125.7|12123.5|12121.5|12128.9|12126.9|12123.4|12121.4|314
1662152100000|2022-09-02 20:55:00|12123.4|12121.4|12128.5|12123.5|12128.6|12126.3|12122.8|12120.8|380
1662328800000|2022-09-04 22:00:00|12104|12102|12084.2|12082.2|12111.8|12109.8|12083.7|12081.7|1354
1662329100000|2022-09-04 22:05:00|12082.9|12080.9|12062.3|12060.3|12082.9|12080.9|12056.8|12054.8|1638
1662329400000|2022-09-04 22:10:00|12062.2|12060.2|12065.7|12063.7|12071.5|12069.5|12061|12059|494
1662329700000|2022-09-04 22:15:00|12065.5|12063.5|12056.8|12054.8|12065.5|12063.5|12050.7|12048.7|852
1662330000000|2022-09-04 22:20:00|12056.7|12054.7|12058.7|12056.7|12063.9|12061.9|12052.5|12050.5|511
1662330300000|2022-09-04 22:25:00|12058.8|12056.8|12061.9|12059.9|12063.4|12061.4|12054.7|12052.7|307
1662330600000|2022-09-04 22:30:00|12062.2|12060.2|12065.8|12063.8|12069.9|12067.9|12059.9|12057.9|506
1662330900000|2022-09-04 22:35:00|12065.7|12063.7|12069.4|12067.4|12070|12068|12064.5|12062.5|298
1662331200000|2022-09-04 22:40:00|12069.7|12067.7|12069.3|12067.3|12071.3|12069.3|12064.8|12062.8|297
1662331500000|2022-09-04 22:45:00|12069.2|12067.2|12060.9|12058.9|12069.7|12067.7|12059.8|12057.8|301
1662331800000|2022-09-04 22:50:00|12061|12059|12065.5|12063.5|12066.3|12064.3|12060.7|12058.7|219
1662332100000|2022-09-04 22:55:00|12065.7|12063.7|12062.7|12060.7|12067.8|12065.8|12062.2|12060.2|201
1662332400000|2022-09-04 23:00:00|12062.5|12060.5|12064.9|12062.9|12069|12067|12061.2|12059.2|257
1662332700000|2022-09-04 23:05:00|12065.4|12063.4|12065.9|12063.9|12070.2|12068.2|12064.8|12062.8|137
1662333000000|2022-09-04 23:10:00|12066|12064|12072.4|12070.4|12073.5|12071.5|12065.4|12063.4|275
1662333300000|2022-09-04 23:15:00|12072.7|12070.7|12079.5|12077.5|12081.7|12079.7|12070.3|12068.3|484
1662333600000|2022-09-04 23:20:00|12079.7|12077.7|12099.9|12097.9|12100.4|12098.4|12079.4|12077.4|867
1662333900000|2022-09-04 23:25:00|12099.8|12097.8|12111.5|12109.5|12113.4|12111.4|12098.7|12096.7|873
1662334200000|2022-09-04 23:30:00|12112.2|12110.2|12106|12104|12115.4|12113.4|12104.7|12102.7|484
1662334500000|2022-09-04 23:35:00|12105.9|12103.9|12109.5|12107.5|12112.9|12110.9|12103.7|12101.7|297
1662334800000|2022-09-04 23:40:00|12109.7|12107.7|12110.3|12108.3|12112.5|12110.5|12106.3|12104.3|216
1662335100000|2022-09-04 23:45:00|12110.4|12108.4|12109|12107|12112.2|12110.2|12106.5|12104.5|230
1662335400000|2022-09-04 23:50:00|12108.8|12106.8|12117.7|12115.7|12124.2|12122.2|12108.8|12106.8|574
1662335700000|2022-09-04 23:55:00|12117.8|12115.8|12118.7|12116.7|12123.5|12121.5|12115.2|12113.2|492
1662336000000|2022-09-05 00:00:00|12118.8|12116.8|12133.9|12131.9|12139.7|12137.7|12117.3|12115.3|967
1662336300000|2022-09-05 00:05:00|12134|12132|12135.9|12133.9|12143|12141|12133.3|12131.3|714
1662336600000|2022-09-05 00:10:00|12135.8|12133.8|12142.7|12140.7|12144.4|12142.4|12135.3|12133.3|488
1662337500000|2022-09-05 00:25:00|12112.2|12110.2|12110.2|12108.2|12112.4|12110.4|12106.2|12104.2|292
1662337800000|2022-09-05 00:30:00|12110|12108|12101.9|12099.9|12111.7|12109.7|12097.2|12095.2|579
1662338100000|2022-09-05 00:35:00|12101.8|12099.8|12089|12087|12104.7|12102.7|12087.7|12085.7|690
1662338400000|2022-09-05 00:40:00|12089.2|12087.2|12088.7|12086.7|12094|12092|12079.4|12077.4|885
1662338700000|2022-09-05 00:45:00|12088.5|12086.5|12105.2|12103.2|12111.3|12109.3|12088.2|12086.2|795
1662339000000|2022-09-05 00:50:00|12105.8|12103.8|12095.9|12093.9|12110|12108|12091.9|12089.9|546
1662339300000|2022-09-05 00:55:00|12096|12094|12104.9|12102.9|12107.3|12105.3|12095.7|12093.7|434
1662339600000|2022-09-05 01:00:00|12104.8|12102.8|12112.7|12110.7|12120|12118|12103.8|12101.8|662
1662339900000|2022-09-05 01:05:00|12112.5|12110.5|12116.8|12114.8|12117.4|12115.4|12108.7|12106.7|380
1662340200000|2022-09-05 01:10:00|12116.7|12114.7|12128.7|12126.7|12131.7|12129.7|12112.8|12110.8|634
1662340500000|2022-09-05 01:15:00|12127.4|12125.4|12118.8|12116.8|12130.3|12128.3|12118.8|12116.8|406
1662340800000|2022-09-05 01:20:00|12118.7|12116.7|12100.7|12098.7|12120.4|12118.4|12100|12098|760
1662341100000|2022-09-05 01:25:00|12100.5|12098.5|12106.2|12104.2|12108.9|12106.9|12099|12097|463
1662341400000|2022-09-05 01:30:00|12106|12104|12114.9|12112.9|12117.5|12115.5|12101.4|12099.4|383
1662341700000|2022-09-05 01:35:00|12116.3|12114.3|12105.9|12103.9|12118.4|12116.4|12104.2|12102.2|507
1662342000000|2022-09-05 01:40:00|12106|12104|12094.5|12092.5|12107.4|12105.4|12089.8|12087.8|686
1662342300000|2022-09-05 01:45:00|12095.7|12093.7|12097.9|12095.9|12102.2|12100.2|12092.9|12090.9|592
1662342600000|2022-09-05 01:50:00|12097.5|12095.5|12096.3|12094.3|12099.4|12097.4|12093.7|12091.7|276
1662342900000|2022-09-05 01:55:00|12096.4|12094.4|12101.7|12099.7|12110|12108|12096.4|12094.4|437
1662343200000|2022-09-05 02:00:00|12102.4|12100.4|12106.2|12104.2|12108.4|12106.4|12099.2|12097.2|292
1662343500000|2022-09-05 02:05:00|12106.3|12104.3|12097.9|12095.9|12106.3|12104.3|12097.7|12095.7|290
1662343800000|2022-09-05 02:10:00|12098.2|12096.2|12108.9|12106.9|12110.8|12108.8|12097.9|12095.9|363
1662344100000|2022-09-05 02:15:00|12109.2|12107.2|12107.7|12105.7|12109.8|12107.8|12101.4|12099.4|369
1662344400000|2022-09-05 02:20:00|12108.2|12106.2|12089.8|12087.8|12113|12111|12089.2|12087.2|604
1662344700000|2022-09-05 02:25:00|12089.9|12087.9|12093.4|12091.4|12094.4|12092.4|12083.2|12081.2|535
1662345000000|2022-09-05 02:30:00|12093|12091|12087.9|12085.9|12097|12095|12087.9|12085.9|321
1662345300000|2022-09-05 02:35:00|12088.2|12086.2|12087|12085|12091.8|12089.8|12080.7|12078.7|536
1662345600000|2022-09-05 02:40:00|12086.9|12084.9|12092.5|12090.5|12096.4|12094.4|12086.4|12084.4|336
1662345900000|2022-09-05 02:45:00|12092.4|12090.4|12094|12092|12097.4|12095.4|12090.7|12088.7|301
1662346200000|2022-09-05 02:50:00|12094.2|12092.2|12097.4|12095.4|12098.9|12096.9|12089.5|12087.5|354
1662346500000|2022-09-05 02:55:00|12097.2|12095.2|12098.9|12096.9|12099.5|12097.5|12095.4|12093.4|167
1662346800000|2022-09-05 03:00:00|12098.8|12096.8|12091.9|12089.9|12098.9|12096.9|12087.8|12085.8|340
1662347100000|2022-09-05 03:05:00|12091.8|12089.8|12089.8|12087.8|12095|12093|12085.8|12083.8|279
1662347400000|2022-09-05 03:10:00|12089.7|12087.7|12087.7|12085.7|12093|12091|12085.2|12083.2|189
1662347700000|2022-09-05 03:15:00|12087.8|12085.8|12093.4|12091.4|12095.3|12093.3|12087.5|12085.5|267
1662348000000|2022-09-05 03:20:00|12093.5|12091.5|12094.9|12092.9|12095.2|12093.2|12092.2|12090.2|193
1662348300000|2022-09-05 03:25:00|12095|12093|12094.2|12092.2|12095.2|12093.2|12091.3|12089.3|130
1662348600000|2022-09-05 03:30:00|12094|12092|12104.2|12102.2|12108.5|12106.5|12093.4|12091.4|629
1662348900000|2022-09-05 03:35:00|12103.7|12101.7|12108.2|12106.2|12109.3|12107.3|12101.9|12099.9|259
1662349200000|2022-09-05 03:40:00|12108.3|12106.3|12110.7|12108.7|12111.7|12109.7|12106.4|12104.4|199
1662349500000|2022-09-05 03:45:00|12110.8|12108.8|12109.3|12107.3|12120.2|12118.2|12108.9|12106.9|537
1662349800000|2022-09-05 03:50:00|12109.2|12107.2|12111.2|12109.2|12113.3|12111.3|12106.7|12104.7|277
1662350100000|2022-09-05 03:55:00|12111.3|12109.3|12113.2|12111.2|12115|12113|12111|12109|183
1662350400000|2022-09-05 04:00:00|12113.3|12111.3|12112.7|12110.7|12114.5|12112.5|12109.5|12107.5|141
1662350700000|2022-09-05 04:05:00|12112.8|12110.8|12107.4|12105.4|12113.3|12111.3|12103.2|12101.2|331
1662351000000|2022-09-05 04:10:00|12106.9|12104.9|12110.4|12108.4|12112.8|12110.8|12106.5|12104.5|231
1662351300000|2022-09-05 04:15:00|12110.5|12108.5|12105.2|12103.2|12111.8|12109.8|12103.7|12101.7|230
1662351600000|2022-09-05 04:20:00|12104.9|12102.9|12117.4|12115.4|12117.9|12115.9|12103.7|12101.7|292
1662351900000|2022-09-05 04:25:00|12117.5|12115.5|12117.3|12115.3|12118.2|12116.2|12114.7|12112.7|214
1662352200000|2022-09-05 04:30:00|12117.2|12115.2|12120.7|12118.7|12123.2|12121.2|12115.4|12113.4|389
1662352500000|2022-09-05 04:35:00|12120.5|12118.5|12117.4|12115.4|12120.5|12118.5|12115.2|12113.2|153
1662352800000|2022-09-05 04:40:00|12117.3|12115.3|12117.4|12115.4|12120.4|12118.4|12115.7|12113.7|189
1662353100000|2022-09-05 04:45:00|12117.5|12115.5|12110.5|12108.5|12118.9|12116.9|12108.3|12106.3|308
1662353400000|2022-09-05 04:50:00|12110.7|12108.7|12108.2|12106.2|12111.4|12109.4|12107.7|12105.7|148
1662353700000|2022-09-05 04:55:00|12108|12106|12111|12109|12112.4|12110.4|12107.4|12105.4|104
1662354000000|2022-09-05 05:00:00|12111.2|12109.2|12107.7|12105.7|12112.7|12110.7|12104.8|12102.8|284
1662354300000|2022-09-05 05:05:00|12107.8|12105.8|12092.9|12090.9|12107.8|12105.8|12089.9|12087.9|729
1662354600000|2022-09-05 05:10:00|12092.4|12090.4|12093.7|12091.7|12098.4|12096.4|12092.3|12090.3|203
1662354900000|2022-09-05 05:15:00|12093.9|12091.9|12091.4|12089.4|12097.8|12095.8|12090.7|12088.7|197
1662355200000|2022-09-05 05:20:00|12091.3|12089.3|12091.9|12089.9|12093.9|12091.9|12086.5|12084.5|255
1662355500000|2022-09-05 05:25:00|12091.8|12089.8|12084.5|12082.5|12092.2|12090.2|12081.9|12079.9|476
1662355800000|2022-09-05 05:30:00|12084.4|12082.4|12084.7|12082.7|12089.9|12087.9|12080.3|12078.3|427
1662356100000|2022-09-05 05:35:00|12084.3|12082.3|12087|12085|12088|12086|12083|12081|284
1662356400000|2022-09-05 05:40:00|12086.9|12084.9|12089|12087|12090.8|12088.8|12084.7|12082.7|280
1662356700000|2022-09-05 05:45:00|12089.2|12087.2|12088.4|12086.4|12089.8|12087.8|12084.7|12082.7|190
1662357000000|2022-09-05 05:50:00|12088.5|12086.5|12090.8|12088.8|12094|12092|12088.5|12086.5|308
1662357300000|2022-09-05 05:55:00|12090.7|12088.7|12079.7|12077.7|12091.4|12089.4|12073.7|12071.7|530
1662357600000|2022-09-05 06:00:00|12078.7|12076.7|12101.5|12099.5|12101.7|12099.7|12073.5|12071.5|941
1662357900000|2022-09-05 06:05:00|12101|12099|12109.2|12107.2|12112.2|12110.2|12099.9|12097.9|879
1662358200000|2022-09-05 06:10:00|12109|12107|12104.7|12102.7|12110.5|12108.5|12103|12101|339
1662358500000|2022-09-05 06:15:00|12104.8|12102.8|12112.2|12110.2|12112.7|12110.7|12102|12100|356
1662358800000|2022-09-05 06:20:00|12112.4|12110.4|12106.7|12104.7|12112.7|12110.7|12103.9|12101.9|358
1662359100000|2022-09-05 06:25:00|12106.5|12104.5|12109.2|12107.2|12109.9|12107.9|12102.4|12100.4|421
1662359400000|2022-09-05 06:30:00|12109.9|12107.9|12106.8|12104.8|12112|12110|12103|12101|459
1662359700000|2022-09-05 06:35:00|12106.7|12104.7|12102.7|12100.7|12109.3|12107.3|12102.4|12100.4|315
1662360000000|2022-09-05 06:40:00|12102.5|12100.5|12094.9|12092.9|12105.8|12103.8|12092.9|12090.9|549
1662360300000|2022-09-05 06:45:00|12095|12093|12113.4|12111.4|12114.8|12112.8|12087.4|12085.4|867
1662360600000|2022-09-05 06:50:00|12113.8|12111.8|12119|12117|12124.7|12122.7|12113|12111|986
1662360900000|2022-09-05 06:55:00|12119.7|12117.7|12118.7|12116.7|12120.4|12118.4|12111.2|12109.2|586
1662361200000|2022-09-05 07:00:00|12118.2|12116.2|12119.7|12117.7|12136.4|12134.4|12116.5|12114.5|1487
1662361500000|2022-09-05 07:05:00|12119.5|12117.5|12107.7|12105.7|12119.5|12117.5|12097.9|12095.9|1302
1662361800000|2022-09-05 07:10:00|12107.9|12105.9|12100.4|12098.4|12107.9|12105.9|12096.4|12094.4|1095
1662362100000|2022-09-05 07:15:00|12102.4|12100.4|12114.3|12112.3|12114.8|12112.8|12096.9|12094.9|914
1662362400000|2022-09-05 07:20:00|12114.4|12112.4|12094.2|12092.2|12114.4|12112.4|12089.9|12087.9|962
1662362700000|2022-09-05 07:25:00|12094.4|12092.4|12095.3|12093.3|12097.9|12095.9|12086.4|12084.4|904
1662363000000|2022-09-05 07:30:00|12094.9|12092.9|12103.8|12101.8|12109|12107|12094.9|12092.9|904
1662363300000|2022-09-05 07:35:00|12104.4|12102.4|12087.7|12085.7|12109.8|12107.8|12086.8|12084.8|853
1662363600000|2022-09-05 07:40:00|12087.8|12085.8|12082|12080|12092.4|12090.4|12079.7|12077.7|947
1662363900000|2022-09-05 07:45:00|12081.9|12079.9|12070.8|12068.8|12081.9|12079.9|12069.9|12067.9|1140
1662364200000|2022-09-05 07:50:00|12070.7|12068.7|12074.4|12072.4|12075|12073|12063.8|12061.8|941
1662364500000|2022-09-05 07:55:00|12074.2|12072.2|12080.7|12078.7|12081.2|12079.2|12071.7|12069.7|820
1662364800000|2022-09-05 08:00:00|12080.5|12078.5|12070.8|12068.8|12080.7|12078.7|12068.2|12066.2|544
1662365100000|2022-09-05 08:05:00|12070.7|12068.7|12070.8|12068.8|12077.3|12075.3|12065.7|12063.7|762
1662365400000|2022-09-05 08:10:00|12070.7|12068.7|12064.7|12062.7|12076|12074|12064.3|12062.3|499
1662365700000|2022-09-05 08:15:00|12064.4|12062.4|12069.9|12067.9|12076.7|12074.7|12062.5|12060.5|747
1662366000000|2022-09-05 08:20:00|12071|12069|12065.9|12063.9|12076.2|12074.2|12065.2|12063.2|523
1662366300000|2022-09-05 08:25:00|12066|12064|12087.7|12085.7|12089.3|12087.3|12066|12064|801
1662366600000|2022-09-05 08:30:00|12087.4|12085.4|12091.8|12089.8|12092.2|12090.2|12087.2|12085.2|588
1662366900000|2022-09-05 08:35:00|12091.7|12089.7|12094.4|12092.4|12099|12097|12088.9|12086.9|655
1662367200000|2022-09-05 08:40:00|12094.3|12092.3|12098.7|12096.7|12101.2|12099.2|12093.5|12091.5|489
1662367500000|2022-09-05 08:45:00|12098.9|12096.9|12089.5|12087.5|12099.2|12097.2|12085.5|12083.5|598
1662367800000|2022-09-05 08:50:00|12089.4|12087.4|12084.7|12082.7|12092.7|12090.7|12083.5|12081.5|340
1662368100000|2022-09-05 08:55:00|12084.8|12082.8|12096.7|12094.7|12097|12095|12084.7|12082.7|350
1662368400000|2022-09-05 09:00:00|12096.8|12094.8|12082.9|12080.9|12116.3|12114.3|12081.7|12079.7|2197
1662368700000|2022-09-05 09:05:00|12082.8|12080.8|12075.9|12073.9|12090.7|12088.7|12074.9|12072.9|904
1662369000000|2022-09-05 09:10:00|12075.2|12073.2|12078.9|12076.9|12081.7|12079.7|12071.5|12069.5|434
1662369300000|2022-09-05 09:15:00|12078.8|12076.8|12084.2|12082.2|12089.2|12087.2|12078.4|12076.4|458
1662369600000|2022-09-05 09:20:00|12084|12082|12078.4|12076.4|12085|12083|12073.7|12071.7|533
1662369900000|2022-09-05 09:25:00|12078.3|12076.3|12089.9|12087.9|12090.9|12088.9|12077.7|12075.7|419
1662370200000|2022-09-05 09:30:00|12090|12088|12098.9|12096.9|12099.8|12097.8|12088.7|12086.7|508
1662370500000|2022-09-05 09:35:00|12098.8|12096.8|12096.8|12094.8|12101.4|12099.4|12095.7|12093.7|399
1662370800000|2022-09-05 09:40:00|12096.7|12094.7|12105.7|12103.7|12108.7|12106.7|12096.7|12094.7|605
1662371100000|2022-09-05 09:45:00|12107.4|12105.4|12110.4|12108.4|12114.9|12112.9|12100.7|12098.7|661
1662371400000|2022-09-05 09:50:00|12110.5|12108.5|12110.9|12108.9|12114.9|12112.9|12103.3|12101.3|521
1662371700000|2022-09-05 09:55:00|12110.4|12108.4|12108.9|12106.9|12115.2|12113.2|12106.2|12104.2|342
1662372000000|2022-09-05 10:00:00|12109|12107|12107|12105|12115.7|12113.7|12106.7|12104.7|369
1662372300000|2022-09-05 10:05:00|12106.9|12104.9|12105.2|12103.2|12107.5|12105.5|12097.4|12095.4|524
1662372600000|2022-09-05 10:10:00|12104.8|12102.8|12111.3|12109.3|12111.4|12109.4|12096.9|12094.9|563
1662372900000|2022-09-05 10:15:00|12111.4|12109.4|12107.7|12105.7|12113.3|12111.3|12104.5|12102.5|355
1662373200000|2022-09-05 10:20:00|12107.5|12105.5|12111.3|12109.3|12114.8|12112.8|12106.2|12104.2|322
1662373500000|2022-09-05 10:25:00|12111.2|12109.2|12102.3|12100.3|12114.3|12112.3|12101.5|12099.5|396
1662373800000|2022-09-05 10:30:00|12102.2|12100.2|12095.9|12093.9|12102.9|12100.9|12093.4|12091.4|559
1662374100000|2022-09-05 10:35:00|12094.9|12092.9|12093.2|12091.2|12098|12096|12089.9|12087.9|556
1662374400000|2022-09-05 10:40:00|12093.5|12091.5|12087.9|12085.9|12095.7|12093.7|12085.5|12083.5|375
1662374700000|2022-09-05 10:45:00|12087.8|12085.8|12090.2|12088.2|12090.5|12088.5|12083.9|12081.9|424
1662375000000|2022-09-05 10:50:00|12089.9|12087.9|12093.4|12091.4|12096.9|12094.9|12086.5|12084.5|405
1662375300000|2022-09-05 10:55:00|12093.5|12091.5|12087.4|12085.4|12093.9|12091.9|12087.4|12085.4|291
1662375600000|2022-09-05 11:00:00|12086.7|12084.7|12098.8|12096.8|12099.5|12097.5|12086.4|12084.4|545
1662375900000|2022-09-05 11:05:00|12098.9|12096.9|12094.7|12092.7|12099|12097|12092.2|12090.2|351
1662376200000|2022-09-05 11:10:00|12093.8|12091.8|12087.3|12085.3|12093.8|12091.8|12084.2|12082.2|434
1662376500000|2022-09-05 11:15:00|12087.2|12085.2|12079.2|12077.2|12088.9|12086.9|12079.2|12077.2|437
1662376800000|2022-09-05 11:20:00|12078.9|12076.9|12077.3|12075.3|12082.7|12080.7|12076.7|12074.7|463
1662377100000|2022-09-05 11:25:00|12077.2|12075.2|12073|12071|12078.4|12076.4|12072.7|12070.7|502
1662377400000|2022-09-05 11:30:00|12072.9|12070.9|12072.7|12070.7|12077|12075|12071.2|12069.2|474
1662377700000|2022-09-05 11:35:00|12072.9|12070.9|12075.2|12073.2|12078.5|12076.5|12072.2|12070.2|358
1662378000000|2022-09-05 11:40:00|12075.3|12073.3|12079.4|12077.4|12079.7|12077.7|12070.7|12068.7|458
1662378300000|2022-09-05 11:45:00|12079.5|12077.5|12079|12077|12084.9|12082.9|12077.4|12075.4|550
1662378600000|2022-09-05 11:50:00|12078.9|12076.9|12063.4|12061.4|12080.4|12078.4|12063.2|12061.2|804
1662378900000|2022-09-05 11:55:00|12063.5|12061.5|12066.4|12064.4|12069.4|12067.4|12058.7|12056.7|675
1662379200000|2022-09-05 12:00:00|12066.7|12064.7|12069.5|12067.5|12072.3|12070.3|12063.8|12061.8|478
1662379500000|2022-09-05 12:05:00|12069.7|12067.7|12052.7|12050.7|12070.9|12068.9|12051.9|12049.9|998
1662379800000|2022-09-05 12:10:00|12052.4|12050.4|12058.7|12056.7|12061.3|12059.3|12051.2|12049.2|952
1662380100000|2022-09-05 12:15:00|12058.8|12056.8|12059.7|12057.7|12063.7|12061.7|12051.5|12049.5|650
1662380400000|2022-09-05 12:20:00|12059.5|12057.5|12060.9|12058.9|12064.5|12062.5|12053.9|12051.9|680
1662380700000|2022-09-05 12:25:00|12061|12059|12067|12065|12070.5|12068.5|12060.7|12058.7|709
1662381000000|2022-09-05 12:30:00|12066.7|12064.7|12067.4|12065.4|12070.4|12068.4|12063.8|12061.8|526
1662381300000|2022-09-05 12:35:00|12067.7|12065.7|12073.2|12071.2|12074.8|12072.8|12066.9|12064.9|498
1662381600000|2022-09-05 12:40:00|12073|12071|12075.2|12073.2|12077.7|12075.7|12069.2|12067.2|639
1662381900000|2022-09-05 12:45:00|12075|12073|12081.9|12079.9|12085.4|12083.4|12073.4|12071.4|933
1662382200000|2022-09-05 12:50:00|12082|12080|12087.9|12085.9|12090.2|12088.2|12080.5|12078.5|537
1662382500000|2022-09-05 12:55:00|12087.7|12085.7|12090.7|12088.7|12092.3|12090.3|12083.4|12081.4|701
1662382800000|2022-09-05 13:00:00|12090.5|12088.5|12102|12100|12104.4|12102.4|12089.9|12087.9|1198
1662383100000|2022-09-05 13:05:00|12101.4|12099.4|12101.9|12099.9|12107.4|12105.4|12099.9|12097.9|702
1662383400000|2022-09-05 13:10:00|12102.2|12100.2|12111.9|12109.9|12113|12111|12101.5|12099.5|692
1662383700000|2022-09-05 13:15:00|12111.7|12109.7|12116|12114|12117.9|12115.9|12108.9|12106.9|776
1662384000000|2022-09-05 13:20:00|12116.4|12114.4|12109.9|12107.9|12119.2|12117.2|12107.8|12105.8|947
1662384300000|2022-09-05 13:25:00|12109.8|12107.8|12108|12106|12116.9|12114.9|12106.5|12104.5|807
1662384600000|2022-09-05 13:30:00|12107.5|12106.5|12102.7|12101.7|12109.5|12108.5|12100.4|12099.4|1624
1662384900000|2022-09-05 13:35:00|12102.9|12101.9|12131.5|12130.5|12138.9|12137.9|12102.9|12101.9|5037
1662385200000|2022-09-05 13:40:00|12130.7|12129.7|12130.4|12129.4|12137.9|12136.9|12128.4|12127.4|1078
1662385500000|2022-09-05 13:45:00|12130.3|12129.3|12129.7|12128.7|12134.5|12133.5|12125.4|12124.4|855
1662385800000|2022-09-05 13:50:00|12129.4|12128.4|12123.2|12122.2|12130.9|12129.9|12120.7|12119.7|664
1662386100000|2022-09-05 13:55:00|12123.3|12122.3|12126.7|12125.7|12128.5|12127.5|12121.4|12120.4|523
1662386400000|2022-09-05 14:00:00|12126.8|12125.8|12122.7|12121.7|12127.8|12126.8|12117.8|12116.8|841
1662386700000|2022-09-05 14:05:00|12122.9|12121.9|12136.5|12135.5|12137.4|12136.4|12122.8|12121.8|951
1662387000000|2022-09-05 14:10:00|12135.7|12134.7|12135.9|12134.9|12142.5|12141.5|12131.9|12130.9|894
1662387300000|2022-09-05 14:15:00|12135.8|12134.8|12136.3|12135.3|12137.3|12136.3|12131.9|12130.9|401
1662387600000|2022-09-05 14:20:00|12136.4|12135.4|12134.5|12133.5|12142.7|12141.7|12131.7|12130.7|806
1662387900000|2022-09-05 14:25:00|12134.7|12133.7|12137.9|12136.9|12141.2|12140.2|12133.8|12132.8|667
1662388200000|2022-09-05 14:30:00|12137.8|12136.8|12149.2|12148.2|12153|12152|12137.2|12136.2|1654
1662388500000|2022-09-05 14:35:00|12149.3|12148.3|12147.7|12146.7|12155.2|12154.2|12144|12143|1011
1662388800000|2022-09-05 14:40:00|12147.9|12146.9|12144.4|12143.4|12151.5|12150.5|12143.5|12142.5|621
1662389100000|2022-09-05 14:45:00|12144.7|12143.7|12137.3|12136.3|12144.7|12143.7|12136.5|12135.5|659
1662389400000|2022-09-05 14:50:00|12137.2|12136.2|12143.2|12142.2|12145.4|12144.4|12136.2|12135.2|483
1662389700000|2022-09-05 14:55:00|12143.3|12142.3|12141.8|12140.8|12143.9|12142.9|12137.9|12136.9|418
1662390000000|2022-09-05 15:00:00|12140.9|12139.9|12150.2|12149.2|12155.8|12154.8|12132|12131|1694
1662390300000|2022-09-05 15:05:00|12150.4|12149.4|12141.5|12140.5|12152.7|12151.7|12141.2|12140.2|616
1662390600000|2022-09-05 15:10:00|12141.7|12140.7|12137.4|12136.4|12142.8|12141.8|12135.4|12134.4|477
1662390900000|2022-09-05 15:15:00|12137.3|12136.3|12135.3|12134.3|12144.2|12143.2|12134.8|12133.8|653
1662391200000|2022-09-05 15:20:00|12135.2|12134.2|12137.9|12136.9|12139.4|12138.4|12131|12130|664
1662391500000|2022-09-05 15:25:00|12137.8|12136.8|12126.2|12125.2|12138.8|12137.8|12124.2|12123.2|736
1662391800000|2022-09-05 15:30:00|12126.4|12125.4|12128|12127|12129.9|12128.9|12123.8|12122.8|658
1662392100000|2022-09-05 15:35:00|12127.9|12126.9|12130.7|12129.7|12134.2|12133.2|12127.5|12126.5|453
1662392400000|2022-09-05 15:40:00|12131.9|12130.9|12129.7|12128.7|12132.2|12131.2|12125.9|12124.9|315
1662392700000|2022-09-05 15:45:00|12129.9|12128.9|12130.4|12129.4|12133.9|12132.9|12129.7|12128.7|270
1662393000000|2022-09-05 15:50:00|12128.5|12127.5|12126.4|12125.4|12131.5|12130.5|12125.2|12124.2|284
1662393300000|2022-09-05 15:55:00|12126.5|12125.5|12133.4|12132.4|12133.7|12132.7|12126.5|12125.5|211
1662393600000|2022-09-05 16:00:00|12133.7|12132.7|12144.8|12143.8|12147.4|12146.4|12132.7|12131.7|898
1662393900000|2022-09-05 16:05:00|12144.2|12143.2|12147|12146|12151|12150|12142.9|12141.9|417
1662394200000|2022-09-05 16:10:00|12147.2|12146.2|12153.2|12152.2|12154.2|12153.2|12147.2|12146.2|413
1662394500000|2022-09-05 16:15:00|12152.4|12151.4|12151|12150|12153.9|12152.9|12149.9|12148.9|275
1662394800000|2022-09-05 16:20:00|12152|12151|12159|12158|12161.9|12160.9|12151|12150|637
1662395100000|2022-09-05 16:25:00|12159.4|12158.4|12157.3|12156.3|12159.5|12158.5|12154|12153|443
1662395400000|2022-09-05 16:30:00|12157.7|12156.7|12150.3|12149.3|12158.5|12157.5|12144.3|12143.3|775
1662395700000|2022-09-05 16:35:00|12149.7|12148.7|12146|12145|12153.7|12152.7|12143.8|12142.8|362
1662396000000|2022-09-05 16:40:00|12146.8|12145.8|12133.4|12132.4|12146.8|12145.8|12133|12132|557
1662396300000|2022-09-05 16:45:00|12133.5|12132.5|12125.3|12124.3|12137.4|12136.4|12123.8|12122.8|655
1662396600000|2022-09-05 16:50:00|12126.4|12125.4|12131.8|12130.8|12133.2|12132.2|12124.5|12123.5|338
1662396900000|2022-09-05 16:55:00|12131.7|12130.7|12132|12131|12132.5|12131.5|12124.7|12123.7|441
1662397200000|2022-09-05 17:00:00|12132.7|12127.7|12141.1|12136.1|12144.8|12139.8|12132.7|12127.7|3
1662397500000|2022-09-05 17:05:00|12140.8|12135.8|12140.5|12135.5|12140.8|12135.8|12139.9|12134.9|0
1662397800000|2022-09-05 17:10:00|12140.4|12135.4|12142.1|12137.1|12142.2|12137.2|12140.4|12135.4|0
1662398100000|2022-09-05 17:15:00|12144.3|12139.3|12142.4|12137.4|12144.3|12139.3|12142.4|12137.4|0
1662398400000|2022-09-05 17:20:00|12142.3|12137.3|12145.4|12140.4|12147.1|12142.1|12142.3|12137.3|0
1662398700000|2022-09-05 17:25:00|12145.3|12140.3|12138.5|12133.5|12145.3|12140.3|12138.5|12133.5|0
1662399000000|2022-09-05 17:30:00|12138.4|12133.4|12136.6|12131.6|12138.4|12133.4|12136.6|12131.6|0
1662399300000|2022-09-05 17:35:00|12136.5|12131.5|12136.5|12131.5|12138.1|12133.1|12135.6|12130.6|0
1662399600000|2022-09-05 17:40:00|12136.4|12131.4|12134.3|12129.3|12136.5|12131.5|12132.9|12127.9|0
1662399900000|2022-09-05 17:45:00|12134.8|12129.8|12133.8|12128.8|12136.6|12131.6|12133.8|12128.8|0
1662400200000|2022-09-05 17:50:00|12133.9|12128.9|12133.9|12128.9|12133.9|12128.9|12133.8|12128.8|0
1662400500000|2022-09-05 17:55:00|12133.8|12128.8|12133|12128|12134|12129|12133|12128|0
1662400800000|2022-09-05 18:00:00|12133.8|12128.8|12133.8|12128.8|12133.8|12128.8|12133.8|12128.8|0
1662401100000|2022-09-05 18:05:00|12135.4|12130.4|12135.5|12130.5|12135.5|12130.5|12135.4|12130.4|0
1662401700000|2022-09-05 18:15:00|12135.4|12130.4|12135.4|12130.4|12135.4|12130.4|12135.3|12130.3|0
1662402000000|2022-09-05 18:20:00|12135.6|12130.6|12135.7|12130.7|12135.7|12130.7|12135.6|12130.6|0
1662402300000|2022-09-05 18:25:00|12135.6|12130.6|12135.6|12130.6|12135.6|12130.6|12135.6|12130.6|0
1662402600000|2022-09-05 18:30:00|12135.7|12130.7|12135.4|12130.4|12135.7|12130.7|12135.4|12130.4|0
1662402900000|2022-09-05 18:35:00|12135.2|12130.2|12135.3|12130.3|12135.3|12130.3|12135.2|12130.2|0
1662403200000|2022-09-05 18:40:00|12134.9|12129.9|12134.9|12129.9|12134.9|12129.9|12134.9|12129.9|0
1662403500000|2022-09-05 18:45:00|12134.8|12129.8|12134.8|12129.8|12134.8|12129.8|12134.8|12129.8|0
1662403800000|2022-09-05 18:50:00|12134.7|12129.7|12134.7|12129.7|12134.7|12129.7|12134.7|12129.7|0
1662404100000|2022-09-05 18:55:00|12134.8|12129.8|12134.9|12129.9|12134.9|12129.9|12134.8|12129.8|0
1662404400000|2022-09-05 19:00:00|12135|12130|12135|12130|12135|12130|12135|12130|0
1662404700000|2022-09-05 19:05:00|12135.1|12130.1|12135.3|12130.3|12135.3|12130.3|12135.1|12130.1|0
1662405000000|2022-09-05 19:10:00|12133.7|12128.7|12133.4|12128.4|12133.7|12128.7|12133.4|12128.4|0
1662405600000|2022-09-05 19:20:00|12134.2|12129.2|12134.3|12129.3|12135.2|12130.2|12133.4|12128.4|0
1662405900000|2022-09-05 19:25:00|12133.5|12128.5|12135|12130|12135|12130|12133.3|12128.3|0
1662406200000|2022-09-05 19:30:00|12135.1|12130.1|12135.2|12130.2|12135.2|12130.2|12135.1|12130.1|0
1662406500000|2022-09-05 19:35:00|12135.1|12130.1|12135.1|12130.1|12135.1|12130.1|12135.1|12130.1|0
1662407100000|2022-09-05 19:45:00|12135.9|12130.9|12135|12130|12136.8|12131.8|12135|12130|0
1662407400000|2022-09-05 19:50:00|12134.2|12129.2|12133.3|12128.3|12135|12130|12133.3|12128.3|0
1662407700000|2022-09-05 19:55:00|12132.5|12127.5|12122.5|12117.5|12132.5|12127.5|12122.4|12117.4|0
1662408000000|2022-09-05 20:00:00|12122.4|12117.4|12126.6|12121.6|12126.7|12121.7|12122.2|12117.2|0
1662408300000|2022-09-05 20:05:00|12126.4|12121.4|12126.4|12121.4|12128.3|12123.3|12125.2|12120.2|0
1662408600000|2022-09-05 20:10:00|12126.5|12121.5|12126.5|12121.5|12126.5|12121.5|12126.5|12121.5|0
1662408900000|2022-09-05 20:15:00|12126.4|12121.4|12126.5|12121.5|12126.5|12121.5|12126.4|12121.4|0
1662409200000|2022-09-05 20:20:00|12126.4|12121.4|12126.4|12121.4|12126.4|12121.4|12126.4|12121.4|0
1662409500000|2022-09-05 20:25:00|12126|12121|12125.8|12120.8|12126|12121|12125.8|12120.8|0
1662410400000|2022-09-05 20:40:00|12125.7|12120.7|12125.9|12120.9|12125.9|12120.9|12125.7|12120.7|0
1662410700000|2022-09-05 20:45:00|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|0
1662411000000|2022-09-05 20:50:00|12125.6|12120.6|12125.7|12120.7|12125.7|12120.7|12125.6|12120.6|0
1662411900000|2022-09-05 21:05:00|12125.8|12120.8|12125.7|12120.7|12125.8|12120.8|12125.7|12120.7|0
1662412800000|2022-09-05 21:20:00|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|0
1662413700000|2022-09-05 21:35:00|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|0
1662414000000|2022-09-05 21:40:00|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|0
1662414300000|2022-09-05 21:45:00|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|0
1662414900000|2022-09-05 21:55:00|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|0
1662415200000|2022-09-05 22:00:00|12132.5|12130.5|12119.4|12117.4|12146|12144|12110.6|12108.6|726
1662415500000|2022-09-05 22:05:00|12117.3|12115.3|12112.9|12110.9|12119.9|12117.9|12107.5|12105.5|587
1662415800000|2022-09-05 22:10:00|12112.6|12110.6|12118.8|12116.8|12122.8|12120.8|12110.5|12108.5|374
1662416100000|2022-09-05 22:15:00|12118.6|12116.6|12122.4|12120.4|12122.4|12120.4|12116.5|12114.5|239
1662416400000|2022-09-05 22:20:00|12122.5|12120.5|12136.9|12134.9|12138.4|12136.4|12121.6|12119.6|463
1662416700000|2022-09-05 22:25:00|12136.8|12134.8|12146|12144|12153.9|12151.9|12134.4|12132.4|675
1662417000000|2022-09-05 22:30:00|12145|12143|12148.3|12146.3|12149.9|12147.9|12144|12142|303
1662417300000|2022-09-05 22:35:00|12148.5|12146.5|12175.5|12173.5|12176.1|12174.1|12143.1|12141.1|1024
1662417600000|2022-09-05 22:40:00|12175.9|12173.9|12166.5|12164.5|12177.8|12175.8|12165.8|12163.8|685
1662417900000|2022-09-05 22:45:00|12167|12165|12164.5|12162.5|12168.1|12166.1|12162.1|12160.1|307
1662418200000|2022-09-05 22:50:00|12164.9|12162.9|12172|12170|12174.6|12172.6|12162.1|12160.1|403
1662418500000|2022-09-05 22:55:00|12172.1|12170.1|12164.9|12162.9|12172.3|12170.3|12162.5|12160.5|351
1662418800000|2022-09-05 23:00:00|12165|12163|12162.6|12160.6|12169.4|12167.4|12161.8|12159.8|281
1662419100000|2022-09-05 23:05:00|12162.5|12160.5|12161|12159|12162.6|12160.6|12157|12155|298
1662419400000|2022-09-05 23:10:00|12160.9|12158.9|12152.6|12150.6|12161|12159|12151.3|12149.3|457
1662419700000|2022-09-05 23:15:00|12152.5|12150.5|12154.4|12152.4|12155.5|12153.5|12148.1|12146.1|318
1662420000000|2022-09-05 23:20:00|12154.6|12152.6|12151.9|12149.9|12156.4|12154.4|12148.5|12146.5|394
1662420300000|2022-09-05 23:25:00|12152|12150|12148.5|12146.5|12152.4|12150.4|12147.1|12145.1|294
1662420600000|2022-09-05 23:30:00|12148.3|12146.3|12147.1|12145.1|12152|12150|12144.6|12142.6|251
1662420900000|2022-09-05 23:35:00|12146.6|12144.6|12153.5|12151.5|12154.1|12152.1|12145.1|12143.1|299
1662421200000|2022-09-05 23:40:00|12153.6|12151.6|12157.4|12155.4|12158.9|12156.9|12153.5|12151.5|340
1662421500000|2022-09-05 23:45:00|12157.6|12155.6|12151.3|12149.3|12158.4|12156.4|12149.4|12147.4|284
1662421800000|2022-09-05 23:50:00|12151.1|12149.1|12139.8|12137.8|12153.5|12151.5|12134.3|12132.3|518
1662422100000|2022-09-05 23:55:00|12139.6|12137.6|12143.6|12141.6|12144|12142|12138.6|12136.6|310
1662422400000|2022-09-06 00:00:00|12143.4|12141.4|12131.8|12129.8|12143.9|12141.9|12127.6|12125.6|790
1662422700000|2022-09-06 00:05:00|12131.9|12129.9|12144.8|12142.8|12146|12144|12131.9|12129.9|755
1662423000000|2022-09-06 00:10:00|12145.8|12143.8|12154.4|12152.4|12156.1|12154.1|12142.6|12140.6|562
1662423300000|2022-09-06 00:15:00|12154.3|12152.3|12164.8|12162.8|12168.6|12166.6|12153.9|12151.9|981
1662423600000|2022-09-06 00:20:00|12164.9|12162.9|12172.6|12170.6|12175.1|12173.1|12164.9|12162.9|709
1662423900000|2022-09-06 00:25:00|12172.5|12170.5|12179.8|12177.8|12183.4|12181.4|12172.4|12170.4|875
1662424200000|2022-09-06 00:30:00|12179.9|12177.9|12196.6|12194.6|12198.9|12196.9|12179.9|12177.9|1586
1662424500000|2022-09-06 00:35:00|12196.5|12194.5|12193.4|12191.4|12202.6|12200.6|12192.9|12190.9|826
1662424800000|2022-09-06 00:40:00|12193.5|12191.5|12200.6|12198.6|12201.1|12199.1|12192.4|12190.4|611
1662425100000|2022-09-06 00:45:00|12200.3|12198.3|12211.6|12209.6|12212.8|12210.8|12196.8|12194.8|980
1662425400000|2022-09-06 00:50:00|12211.1|12209.1|12211.3|12209.3|12213.8|12211.8|12205|12203|570
1662425700000|2022-09-06 00:55:00|12211.4|12209.4|12211.8|12209.8|12223.9|12221.9|12209.5|12207.5|994
1662426000000|2022-09-06 01:00:00|12211.9|12209.9|12222.3|12220.3|12222.9|12220.9|12207.9|12205.9|915
1662426300000|2022-09-06 01:05:00|12221.8|12219.8|12221.4|12219.4|12228.8|12226.8|12219.9|12217.9|930
1662426600000|2022-09-06 01:10:00|12221.3|12219.3|12214.8|12212.8|12222.4|12220.4|12212.3|12210.3|442
1662426900000|2022-09-06 01:15:00|12214.1|12212.1|12211.9|12209.9|12216.8|12214.8|12209.3|12207.3|397
1662427200000|2022-09-06 01:20:00|12211.8|12209.8|12209.5|12207.5|12216.1|12214.1|12207.8|12205.8|406
1662427500000|2022-09-06 01:25:00|12209.6|12207.6|12205.6|12203.6|12210.1|12208.1|12202.6|12200.6|511
1662427800000|2022-09-06 01:30:00|12205.9|12203.9|12200.3|12198.3|12209.9|12207.9|12198.1|12196.1|579
1662428100000|2022-09-06 01:35:00|12200.4|12198.4|12198.3|12196.3|12205.3|12203.3|12197.6|12195.6|383
1662428400000|2022-09-06 01:40:00|12198.4|12196.4|12193|12191|12198.8|12196.8|12192.3|12190.3|497
1662428700000|2022-09-06 01:45:00|12193.1|12191.1|12187.8|12185.8|12193.4|12191.4|12185.6|12183.6|815
1662429000000|2022-09-06 01:50:00|12187.9|12185.9|12186.6|12184.6|12190.4|12188.4|12184.4|12182.4|365
1662429300000|2022-09-06 01:55:00|12186.5|12184.5|12183.8|12181.8|12187|12185|12182.4|12180.4|425
1662429600000|2022-09-06 02:00:00|12183.6|12181.6|12187.6|12185.6|12191|12189|12183.1|12181.1|718
1662429900000|2022-09-06 02:05:00|12187.8|12185.8|12165.6|12163.6|12188.5|12186.5|12165.5|12163.5|1116
1662430200000|2022-09-06 02:10:00|12165.8|12163.8|12175|12173|12175.3|12173.3|12164.4|12162.4|749
1662430500000|2022-09-06 02:15:00|12175.1|12173.1|12176.3|12174.3|12178|12176|12171.6|12169.6|540
1662430800000|2022-09-06 02:20:00|12176.1|12174.1|12174.3|12172.3|12178.1|12176.1|12169|12167|697
1662431100000|2022-09-06 02:25:00|12174.6|12172.6|12179.8|12177.8|12185.1|12183.1|12173.4|12171.4|1055
1662431400000|2022-09-06 02:30:00|12178.6|12176.6|12172.8|12170.8|12181.3|12179.3|12165.5|12163.5|655
1662431700000|2022-09-06 02:35:00|12172.6|12170.6|12189.8|12187.8|12189.9|12187.9|12172.6|12170.6|825
1662432000000|2022-09-06 02:40:00|12189.9|12187.9|12194.9|12192.9|12197.4|12195.4|12187.9|12185.9|774
1662432300000|2022-09-06 02:45:00|12195.3|12193.3|12190.4|12188.4|12195.3|12193.3|12187.9|12185.9|474
1662432600000|2022-09-06 02:50:00|12190.3|12188.3|12195.9|12193.9|12196.9|12194.9|12188.1|12186.1|305
1662432900000|2022-09-06 02:55:00|12196.1|12194.1|12192.4|12190.4|12196.1|12194.1|12190|12188|256
1662433200000|2022-09-06 03:00:00|12192.3|12190.3|12182.1|12180.1|12193.1|12191.1|12180.6|12178.6|516
1662433500000|2022-09-06 03:05:00|12182|12180|12181.6|12179.6|12184.9|12182.9|12178.6|12176.6|291
1662433800000|2022-09-06 03:10:00|12181.5|12179.5|12172.3|12170.3|12184.5|12182.5|12172.1|12170.1|383
1662434100000|2022-09-06 03:15:00|12172.4|12170.4|12174|12172|12175.9|12173.9|12169.8|12167.8|447
1662434400000|2022-09-06 03:20:00|12174.1|12172.1|12173.6|12171.6|12179.9|12177.9|12173.1|12171.1|306
1662434700000|2022-09-06 03:25:00|12173.8|12171.8|12176|12174|12179.8|12177.8|12173.1|12171.1|285
1662435000000|2022-09-06 03:30:00|12176.1|12174.1|12174.3|12172.3|12178|12176|12174.3|12172.3|198
1662435300000|2022-09-06 03:35:00|12174.5|12172.5|12175|12173|12177.9|12175.9|12173.1|12171.1|167
1662435600000|2022-09-06 03:40:00|12174.6|12172.6|12166.3|12164.3|12175.4|12173.4|12166.3|12164.3|340
1662435900000|2022-09-06 03:45:00|12166.4|12164.4|12155.5|12153.5|12170.3|12168.3|12155|12153|877
1662436200000|2022-09-06 03:50:00|12156.1|12154.1|12156.9|12154.9|12159.1|12157.1|12150.6|12148.6|581
1662436500000|2022-09-06 03:55:00|12156.8|12154.8|12160.6|12158.6|12161.6|12159.6|12155.6|12153.6|338
1662436800000|2022-09-06 04:00:00|12160.9|12158.9|12164.9|12162.9|12167.1|12165.1|12159.1|12157.1|400
1662437100000|2022-09-06 04:05:00|12164.8|12162.8|12164.1|12162.1|12167|12165|12163.4|12161.4|174
1662437400000|2022-09-06 04:10:00|12164.4|12162.4|12164.9|12162.9|12165.9|12163.9|12162.6|12160.6|120
1662437700000|2022-09-06 04:15:00|12165|12163|12163|12161|12166.3|12164.3|12161.5|12159.5|171
1662438000000|2022-09-06 04:20:00|12162.9|12160.9|12171.9|12169.9|12173.4|12171.4|12162.1|12160.1|352
1662438300000|2022-09-06 04:25:00|12171.8|12169.8|12175|12173|12175.4|12173.4|12170.5|12168.5|282
1662438600000|2022-09-06 04:30:00|12174.9|12172.9|12172.1|12170.1|12176.8|12174.8|12169.1|12167.1|505
1662438900000|2022-09-06 04:35:00|12172|12170|12174.9|12172.9|12176.4|12174.4|12170.9|12168.9|160
1662439200000|2022-09-06 04:40:00|12175|12173|12170.8|12168.8|12177.5|12175.5|12170.6|12168.6|243
1662439500000|2022-09-06 04:45:00|12170.6|12168.6|12167.9|12165.9|12172.3|12170.3|12166|12164|291
1662439800000|2022-09-06 04:50:00|12168|12166|12167.4|12165.4|12169.9|12167.9|12166|12164|305
1662440100000|2022-09-06 04:55:00|12167.5|12165.5|12154|12152|12168.1|12166.1|12150.8|12148.8|537
1662440400000|2022-09-06 05:00:00|12154.4|12152.4|12147.9|12145.9|12156.8|12154.8|12146.3|12144.3|608
1662440700000|2022-09-06 05:05:00|12148|12146|12150.6|12148.6|12152.4|12150.4|12147.4|12145.4|397
1662441000000|2022-09-06 05:10:00|12150.9|12148.9|12150.6|12148.6|12152.1|12150.1|12143.6|12141.6|558
1662441300000|2022-09-06 05:15:00|12150.8|12148.8|12148.9|12146.9|12154|12152|12147.6|12145.6|285
1662441600000|2022-09-06 05:20:00|12149.4|12147.4|12155.4|12153.4|12156.4|12154.4|12145.6|12143.6|404
1662441900000|2022-09-06 05:25:00|12155.6|12153.6|12154.4|12152.4|12156.5|12154.5|12151|12149|239
1662442200000|2022-09-06 05:30:00|12154.6|12152.6|12150.9|12148.9|12154.6|12152.6|12148.1|12146.1|245
1662442500000|2022-09-06 05:35:00|12151.6|12149.6|12165.6|12163.6|12166|12164|12151.4|12149.4|484
1662442800000|2022-09-06 05:40:00|12165.1|12163.1|12166.9|12164.9|12168.1|12166.1|12162|12160|377
1662443100000|2022-09-06 05:45:00|12166.8|12164.8|12170.6|12168.6|12172.4|12170.4|12165|12163|493
1662443400000|2022-09-06 05:50:00|12170.5|12168.5|12167.6|12165.6|12173.4|12171.4|12166.6|12164.6|278
1662443700000|2022-09-06 05:55:00|12167.3|12165.3|12158.3|12156.3|12169.6|12167.6|12157.8|12155.8|369
1662444000000|2022-09-06 06:00:00|12158.1|12156.1|12159.4|12157.4|12167.4|12165.4|12149.4|12147.4|956
1662444300000|2022-09-06 06:05:00|12159.5|12157.5|12162.9|12160.9|12164.6|12162.6|12155.6|12153.6|583
1662444600000|2022-09-06 06:10:00|12163.5|12161.5|12176.1|12174.1|12176.6|12174.6|12155.5|12153.5|784
1662444900000|2022-09-06 06:15:00|12176.3|12174.3|12171.4|12169.4|12176.6|12174.6|12165.1|12163.1|553
1662445200000|2022-09-06 06:20:00|12171.1|12169.1|12179.1|12177.1|12182.4|12180.4|12166|12164|623
1662445500000|2022-09-06 06:25:00|12179.4|12177.4|12185.1|12183.1|12188.1|12186.1|12177.6|12175.6|482
1662445800000|2022-09-06 06:30:00|12185.4|12183.4|12189.1|12187.1|12195.1|12193.1|12183.5|12181.5|693
1662446100000|2022-09-06 06:35:00|12189.3|12187.3|12182.5|12180.5|12194.6|12192.6|12181.1|12179.1|598
1662446400000|2022-09-06 06:40:00|12182.4|12180.4|12186.8|12184.8|12188.4|12186.4|12182.4|12180.4|259
1662446700000|2022-09-06 06:45:00|12186.4|12184.4|12183.1|12181.1|12188.9|12186.9|12180.1|12178.1|445
1662447000000|2022-09-06 06:50:00|12183.5|12181.5|12178.6|12176.6|12184.4|12182.4|12177.1|12175.1|370
1662447300000|2022-09-06 06:55:00|12178.8|12176.8|12186.6|12184.6|12186.8|12184.8|12178.4|12176.4|353
1662447600000|2022-09-06 07:00:00|12187.6|12185.6|12198.3|12196.3|12206.6|12204.6|12178.9|12176.9|1653
1662447900000|2022-09-06 07:05:00|12198.1|12196.1|12205.4|12203.4|12213.6|12211.6|12195.6|12193.6|1463
1662448200000|2022-09-06 07:10:00|12205.5|12203.5|12218.1|12216.1|12224.6|12222.6|12200.1|12198.1|1696
1662448500000|2022-09-06 07:15:00|12217.4|12215.4|12213.1|12211.1|12238.9|12236.9|12211|12209|2315
1662448800000|2022-09-06 07:20:00|12213.3|12211.3|12233.3|12231.3|12234.9|12232.9|12213|12211|1369
1662449100000|2022-09-06 07:25:00|12233.4|12231.4|12235.1|12233.1|12239.4|12237.4|12226|12224|1249
1662449400000|2022-09-06 07:30:00|12235|12233|12217.4|12215.4|12235.5|12233.5|12215.9|12213.9|1063
1662449700000|2022-09-06 07:35:00|12217.3|12215.3|12209.6|12207.6|12224.9|12222.9|12206.9|12204.9|1032
1662450000000|2022-09-06 07:40:00|12209.8|12207.8|12203.9|12201.9|12218.4|12216.4|12201.9|12199.9|911
1662450300000|2022-09-06 07:45:00|12204|12202|12199.8|12197.8|12205.8|12203.8|12198.1|12196.1|812
1662450600000|2022-09-06 07:50:00|12199.9|12197.9|12190.4|12188.4|12203.3|12201.3|12190.4|12188.4|963
1662450900000|2022-09-06 07:55:00|12190.8|12188.8|12194.3|12192.3|12196.6|12194.6|12188.4|12186.4|792
1662451200000|2022-09-06 08:00:00|12194.1|12192.1|12188.8|12186.8|12198.4|12196.4|12183.1|12181.1|1166
1662451500000|2022-09-06 08:05:00|12188.9|12186.9|12168.4|12166.4|12191.6|12189.6|12166|12164|1414
1662451800000|2022-09-06 08:10:00|12168.1|12166.1|12167.5|12165.5|12169.6|12167.6|12156.4|12154.4|1082
1662452100000|2022-09-06 08:15:00|12167|12165|12172.9|12170.9|12173|12171|12158.1|12156.1|1097
1662452400000|2022-09-06 08:20:00|12173|12171|12167.8|12165.8|12178.4|12176.4|12165|12163|883
1662452700000|2022-09-06 08:25:00|12167.5|12165.5|12179|12177|12180.5|12178.5|12166.6|12164.6|619
1662453000000|2022-09-06 08:30:00|12179.1|12177.1|12176.4|12174.4|12182.9|12180.9|12172.9|12170.9|761
1662453300000|2022-09-06 08:35:00|12176.9|12174.9|12183.4|12181.4|12183.5|12181.5|12171.6|12169.6|562
1662453600000|2022-09-06 08:40:00|12183.3|12181.3|12192.3|12190.3|12198|12196|12183|12181|1215
1662453900000|2022-09-06 08:45:00|12192.1|12190.1|12193.1|12191.1|12200.6|12198.6|12191.8|12189.8|690
1662454200000|2022-09-06 08:50:00|12193.3|12191.3|12202.1|12200.1|12203.1|12201.1|12188.1|12186.1|696
1662454500000|2022-09-06 08:55:00|12202.6|12200.6|12205.9|12203.9|12206.8|12204.8|12197.9|12195.9|651
1662454800000|2022-09-06 09:00:00|12206|12204|12180.9|12178.9|12206.4|12204.4|12179.3|12177.3|964
1662455100000|2022-09-06 09:05:00|12180.8|12178.8|12173.5|12171.5|12186.5|12184.5|12171.1|12169.1|726
1662455400000|2022-09-06 09:10:00|12173.4|12171.4|12171|12169|12177.5|12175.5|12166.9|12164.9|693
1662455700000|2022-09-06 09:15:00|12170.5|12168.5|12180|12178|12182.3|12180.3|12168.8|12166.8|606
1662456000000|2022-09-06 09:20:00|12180.5|12178.5|12185.4|12183.4|12185.9|12183.9|12173.6|12171.6|658
1662456300000|2022-09-06 09:25:00|12185.8|12183.8|12191|12189|12194.4|12192.4|12181.3|12179.3|819
1662456600000|2022-09-06 09:30:00|12190.6|12188.6|12188.9|12186.9|12195.4|12193.4|12183.1|12181.1|703
1662456900000|2022-09-06 09:35:00|12188.8|12186.8|12190.3|12188.3|12191.5|12189.5|12185.5|12183.5|425
1662457200000|2022-09-06 09:40:00|12190.1|12188.1|12183.9|12181.9|12197.1|12195.1|12183|12181|650
1662457500000|2022-09-06 09:45:00|12183.5|12181.5|12177.5|12175.5|12188.9|12186.9|12177.1|12175.1|693
1662457800000|2022-09-06 09:50:00|12177.4|12175.4|12191|12189|12194.9|12192.9|12176.9|12174.9|585
1662458100000|2022-09-06 09:55:00|12190.6|12188.6|12191.1|12189.1|12194.6|12192.6|12185.3|12183.3|357
1662458400000|2022-09-06 10:00:00|12191|12189|12185.9|12183.9|12191|12189|12180.4|12178.4|489
1662458700000|2022-09-06 10:05:00|12186|12184|12188.1|12186.1|12190.1|12188.1|12183.6|12181.6|532
1662459000000|2022-09-06 10:10:00|12188|12186|12201.9|12199.9|12202.8|12200.8|12183.9|12181.9|864
1662459300000|2022-09-06 10:15:00|12202|12200|12211.9|12209.9|12215.4|12213.4|12199.8|12197.8|1048
1662459600000|2022-09-06 10:20:00|12211.8|12209.8|12222.1|12220.1|12223.5|12221.5|12207.8|12205.8|1047
1662459900000|2022-09-06 10:25:00|12222|12220|12216.6|12214.6|12230.9|12228.9|12212.6|12210.6|1553
1662460200000|2022-09-06 10:30:00|12216.8|12214.8|12205.3|12203.3|12217|12215|12201.6|12199.6|893
1662460500000|2022-09-06 10:35:00|12205.4|12203.4|12201.8|12199.8|12209.1|12207.1|12201.1|12199.1|650
1662460800000|2022-09-06 10:40:00|12201.4|12199.4|12201.1|12199.1|12208|12206|12197|12195|717
1662461100000|2022-09-06 10:45:00|12201.3|12199.3|12194.8|12192.8|12205.1|12203.1|12194.4|12192.4|613
1662461400000|2022-09-06 10:50:00|12195|12193|12189.4|12187.4|12197.4|12195.4|12187.4|12185.4|577
1662461700000|2022-09-06 10:55:00|12189.3|12187.3|12192.1|12190.1|12195.9|12193.9|12188.9|12186.9|544
1662462000000|2022-09-06 11:00:00|12191.5|12189.5|12187.5|12185.5|12193.9|12191.9|12187|12185|564
1662462300000|2022-09-06 11:05:00|12187.6|12185.6|12184.9|12182.9|12187.6|12185.6|12177.8|12175.8|958
1662462600000|2022-09-06 11:10:00|12185.4|12183.4|12183.6|12181.6|12189.6|12187.6|12181.6|12179.6|631
1662462900000|2022-09-06 11:15:00|12183.5|12181.5|12182.1|12180.1|12186.5|12184.5|12179.1|12177.1|481
1662463200000|2022-09-06 11:20:00|12182.3|12180.3|12168.4|12166.4|12184.6|12182.6|12164.5|12162.5|1249
1662463500000|2022-09-06 11:25:00|12168.3|12166.3|12168.1|12166.1|12178.3|12176.3|12166.4|12164.4|809
1662463800000|2022-09-06 11:30:00|12166.4|12164.4|12164.3|12162.3|12169.8|12167.8|12158.1|12156.1|1244
1662464100000|2022-09-06 11:35:00|12164.1|12162.1|12149|12147|12164.1|12162.1|12147.3|12145.3|1152
1662464400000|2022-09-06 11:40:00|12148.9|12146.9|12151.4|12149.4|12152.1|12150.1|12138.9|12136.9|1396
1662464700000|2022-09-06 11:45:00|12150.8|12148.8|12145.6|12143.6|12154.9|12152.9|12143.8|12141.8|928
1662465000000|2022-09-06 11:50:00|12145.5|12143.5|12160.5|12158.5|12162.8|12160.8|12142.8|12140.8|958
1662465300000|2022-09-06 11:55:00|12160.6|12158.6|12176.1|12174.1|12178.4|12176.4|12160.6|12158.6|1493
1662465600000|2022-09-06 12:00:00|12176|12174|12180.8|12178.8|12183.5|12181.5|12174.5|12172.5|1191
1662465900000|2022-09-06 12:05:00|12180|12178|12197.5|12195.5|12198.1|12196.1|12175.4|12173.4|1723
1662466200000|2022-09-06 12:10:00|12197.6|12195.6|12187.6|12185.6|12197.9|12195.9|12187.3|12185.3|856
1662466500000|2022-09-06 12:15:00|12187.8|12185.8|12172.6|12170.6|12188.4|12186.4|12170.6|12168.6|1602
1662466800000|2022-09-06 12:20:00|12172.9|12170.9|12172.5|12170.5|12176.8|12174.8|12166.4|12164.4|1101
1662467100000|2022-09-06 12:25:00|12172.4|12170.4|12158.5|12156.5|12178|12176|12158|12156|1409
1662467400000|2022-09-06 12:30:00|12158.4|12156.4|12153.4|12151.4|12162.1|12160.1|12152|12150|1424
1662467700000|2022-09-06 12:35:00|12153.5|12151.5|12169|12167|12169.5|12167.5|12151.8|12149.8|953
1662468000000|2022-09-06 12:40:00|12168.9|12166.9|12169.9|12167.9|12175.9|12173.9|12162.9|12160.9|1123
1662468300000|2022-09-06 12:45:00|12169.8|12167.8|12170.8|12168.8|12173.9|12171.9|12158.1|12156.1|995
1662468600000|2022-09-06 12:50:00|12170.9|12168.9|12169|12167|12176.3|12174.3|12162.1|12160.1|914
1662468900000|2022-09-06 12:55:00|12168.8|12166.8|12164|12162|12173.6|12171.6|12164|12162|676
1662469200000|2022-09-06 13:00:00|12165|12163|12166.1|12164.1|12183.6|12181.6|12163|12161|1554
1662469500000|2022-09-06 13:05:00|12165.9|12163.9|12153.4|12151.4|12169.5|12167.5|12146.1|12144.1|2021
1662469800000|2022-09-06 13:10:00|12153.1|12151.1|12154.6|12152.6|12157.1|12155.1|12144.8|12142.8|1459
1662470100000|2022-09-06 13:15:00|12153.9|12151.9|12159.1|12157.1|12162.4|12160.4|12152.3|12150.3|1321
1662470400000|2022-09-06 13:20:00|12159.4|12157.4|12151.6|12149.6|12159.9|12157.9|12147|12145|1637
1662470700000|2022-09-06 13:25:00|12151|12149|12121.3|12119.3|12151|12149|12113.4|12111.4|6035
1662471000000|2022-09-06 13:30:00|12120.8|12119.8|12099.9|12098.9|12161.9|12160.9|12092.8|12091.8|19708
1662471300000|2022-09-06 13:35:00|12098.3|12097.3|12078.8|12077.8|12128.1|12127.1|12077.6|12076.6|15686
1662471600000|2022-09-06 13:40:00|12079.3|12078.3|12086.8|12085.8|12109.4|12108.4|12072|12071|11988
1662471900000|2022-09-06 13:45:00|12087.3|12086.3|12061.5|12060.5|12101.8|12100.8|12054.8|12053.8|11794
1662472200000|2022-09-06 13:50:00|12061.8|12060.8|12026.6|12025.6|12067.8|12066.8|12024.3|12023.3|11568
1662472500000|2022-09-06 13:55:00|12027|12026|12040.3|12039.3|12042.8|12041.8|12015.3|12014.3|8984
1662472800000|2022-09-06 14:00:00|12030.1|12029.1|11968.3|11967.3|12039.4|12038.4|11953.3|11952.3|21542
1662473100000|2022-09-06 14:05:00|11968.5|11967.5|11955.5|11954.5|11976|11975|11941.9|11940.9|12014
1662473400000|2022-09-06 14:10:00|11956.3|11955.3|11961.9|11960.9|11964.8|11963.8|11926.1|11925.1|13597
1662473700000|2022-09-06 14:15:00|11959|11958|11962.9|11961.9|11966|11965|11940.8|11939.8|9683
1662474000000|2022-09-06 14:20:00|11962.8|11961.8|11948.5|11947.5|11966.9|11965.9|11931.8|11930.8|8930
1662474300000|2022-09-06 14:25:00|11948.4|11947.4|11988.6|11987.6|12000.5|11999.5|11940|11939|12996
1662474600000|2022-09-06 14:30:00|11989.1|11988.1|11981.9|11980.9|11989.8|11988.8|11967.9|11966.9|8720
1662474900000|2022-09-06 14:35:00|11982.3|11981.3|12020.5|12019.5|12027.3|12026.3|11964.9|11963.9|10789
1662475200000|2022-09-06 14:40:00|12020.1|12019.1|12045.5|12044.5|12062.9|12061.9|12018.8|12017.8|13136
1662475500000|2022-09-06 14:45:00|12046|12045|12035.8|12034.8|12054.8|12053.8|12027|12026|8454
1662475800000|2022-09-06 14:50:00|12036|12035|12079.8|12078.8|12102|12101|12034.8|12033.8|13650
1662476100000|2022-09-06 14:55:00|12081.3|12080.3|12099.3|12098.3|12120|12119|12077.3|12076.3|12393
1662476400000|2022-09-06 15:00:00|12099.1|12098.1|12085|12084|12100.5|12099.5|12070.6|12069.6|10747
1662476700000|2022-09-06 15:05:00|12085.8|12084.8|12113.3|12112.3|12133.3|12132.3|12077.3|12076.3|11819
1662477000000|2022-09-06 15:10:00|12113|12112|12095|12094|12118.1|12117.1|12083.5|12082.5|7597
1662477300000|2022-09-06 15:15:00|12097|12096|12079.5|12078.5|12099.1|12098.1|12071|12070|9096
1662477600000|2022-09-06 15:20:00|12078.3|12077.3|12096.9|12095.9|12104.8|12103.8|12065.4|12064.4|7751
1662477900000|2022-09-06 15:25:00|12097.1|12096.1|12063.3|12062.3|12111.5|12110.5|12057.5|12056.5|8683
1662478200000|2022-09-06 15:30:00|12062|12061|12094.8|12093.8|12120.8|12119.8|12053.9|12052.9|9783
1662478500000|2022-09-06 15:35:00|12095.1|12094.1|12087.8|12086.8|12107.9|12106.9|12070.8|12069.8|7043
1662478800000|2022-09-06 15:40:00|12087.6|12086.6|12109.4|12108.4|12139|12138|12083.5|12082.5|9905
1662479100000|2022-09-06 15:45:00|12109.5|12108.5|12089.8|12088.8|12121.6|12120.6|12085.9|12084.9|6700
1662479400000|2022-09-06 15:50:00|12088|12087|12119.1|12118.1|12127.9|12126.9|12085.4|12084.4|6247
1662479700000|2022-09-06 15:55:00|12119.3|12118.3|12116|12115|12131.5|12130.5|12112.6|12111.6|5180
1662480000000|2022-09-06 16:00:00|12115.8|12114.8|12116.8|12115.8|12132|12131|12106.3|12105.3|6260
1662480300000|2022-09-06 16:05:00|12116.9|12115.9|12077.5|12076.5|12135.4|12134.4|12072.5|12071.5|8550
1662480600000|2022-09-06 16:10:00|12077.6|12076.6|12073.3|12072.3|12082.1|12081.1|12067.1|12066.1|5178
1662480900000|2022-09-06 16:15:00|12073.5|12072.5|12045.5|12044.5|12076.8|12075.8|12041.4|12040.4|7685
1662481200000|2022-09-06 16:20:00|12045|12044|12023.3|12022.3|12053.9|12052.9|12019.6|12018.6|7457
1662481500000|2022-09-06 16:25:00|12023|12022|12037.4|12036.4|12042.3|12041.3|12009|12008|7135
1662481800000|2022-09-06 16:30:00|12037.5|12036.5|12037.3|12036.3|12047.5|12046.5|12033.4|12032.4|4438
1662482100000|2022-09-06 16:35:00|12037.8|12036.8|12038.3|12037.3|12049.8|12048.8|12032.8|12031.8|4923
1662482400000|2022-09-06 16:40:00|12038.6|12037.6|12067.1|12066.1|12068|12067|12021.3|12020.3|6559
1662482700000|2022-09-06 16:45:00|12066.8|12065.8|12058.8|12057.8|12067.3|12066.3|12050|12049|4592
1662483000000|2022-09-06 16:50:00|12059|12058|12060.1|12059.1|12064.1|12063.1|12040.5|12039.5|5112
1662483300000|2022-09-06 16:55:00|12059.6|12058.6|12054.1|12053.1|12071.5|12070.5|12047|12046|4872
1662483600000|2022-09-06 17:00:00|12053.7|12052.7|12033.6|12032.6|12057.1|12056.1|12026.1|12025.1|5431
1662483900000|2022-09-06 17:05:00|12033.3|12032.3|11986.3|11985.3|12034.6|12033.6|11986.3|11985.3|6469
1662484200000|2022-09-06 17:10:00|11986.1|11985.1|11978.6|11977.6|11996.3|11995.3|11971.8|11970.8|6163
1662484500000|2022-09-06 17:15:00|11978.8|11977.8|11989.8|11988.8|11994|11993|11968.8|11967.8|6458
1662484800000|2022-09-06 17:20:00|11989.1|11988.1|11987.6|11986.6|11997.6|11996.6|11979.1|11978.1|5956
1662485100000|2022-09-06 17:25:00|11988.5|11987.5|11978.3|11977.3|11993.1|11992.1|11977.1|11976.1|3579
1662485400000|2022-09-06 17:30:00|11979.1|11978.1|11999.8|11998.8|12011.2|12010.2|11973.6|11972.6|5976
1662485700000|2022-09-06 17:35:00|11997.6|11996.6|12004.3|12003.3|12008.5|12007.5|11984.8|11983.8|3853
1662486000000|2022-09-06 17:40:00|12004.2|12003.2|11993.2|11992.2|12004.7|12003.7|11976.5|11975.5|4178
1662486300000|2022-09-06 17:45:00|11993.8|11992.8|11974.2|11973.2|12007.2|12006.2|11974.2|11973.2|4937
1662486600000|2022-09-06 17:50:00|11974.3|11973.3|11976.2|11975.2|11980|11979|11960|11959|6804
1662486900000|2022-09-06 17:55:00|11976.6|11975.6|12004.6|12003.6|12007.2|12006.2|11976.1|11975.1|5625
1662487200000|2022-09-06 18:00:00|12003.2|12002.2|12011.1|12010.1|12026.6|12025.6|11998.3|11997.3|6629
1662487500000|2022-09-06 18:05:00|12011.3|12010.3|12013.6|12012.6|12018.6|12017.6|12002.6|12001.6|3476
1662487800000|2022-09-06 18:10:00|12014.1|12013.1|12047.2|12046.2|12055.1|12054.1|12014.1|12013.1|8070
1662488100000|2022-09-06 18:15:00|12046.6|12045.6|12048|12047|12056.8|12055.8|12037.7|12036.7|4551
1662488400000|2022-09-06 18:20:00|12046.8|12045.8|12045.1|12044.1|12052.1|12051.1|12033.6|12032.6|4042
1662488700000|2022-09-06 18:25:00|12044.3|12043.3|12035.3|12034.3|12050.1|12049.1|12026.8|12025.8|4142
1662489000000|2022-09-06 18:30:00|12035.2|12034.2|12025.6|12024.6|12041.1|12040.1|12009.5|12008.5|6139
1662489300000|2022-09-06 18:35:00|12025.1|12024.1|12031|12030|12045.1|12044.1|12014.6|12013.6|4077
1662489600000|2022-09-06 18:40:00|12030.8|12029.8|12016.2|12015.2|12032.6|12031.6|12012.3|12011.3|3857
1662489900000|2022-09-06 18:45:00|12017.1|12016.1|12026|12025|12028.7|12027.7|12004.3|12003.3|4244
1662490200000|2022-09-06 18:50:00|12026.1|12025.1|12018.5|12017.5|12027.6|12026.6|11996.3|11995.3|4932
1662490500000|2022-09-06 18:55:00|12018.3|12017.3|12011.3|12010.3|12033.8|12032.8|12003.8|12002.8|5220
1662490800000|2022-09-06 19:00:00|12011.8|12010.8|12001.7|12000.7|12023.3|12022.3|11991.8|11990.8|5578
1662491100000|2022-09-06 19:05:00|12001.5|12000.5|12039.7|12038.7|12040.8|12039.8|11998.3|11997.3|5328
1662491400000|2022-09-06 19:10:00|12039.3|12038.3|12036.2|12035.2|12049.7|12048.7|12028.6|12027.6|5106
1662491700000|2022-09-06 19:15:00|12035.8|12034.8|12035.7|12034.7|12062.1|12061.1|12032.3|12031.3|5938
1662492000000|2022-09-06 19:20:00|12035|12034|12037.9|12036.9|12044.3|12043.3|12011.2|12010.2|7228
1662492300000|2022-09-06 19:25:00|12037.4|12036.4|12028|12027|12044.5|12043.5|12025.9|12024.9|4769
1662492600000|2022-09-06 19:30:00|12027.8|12026.8|12002.7|12001.7|12028.7|12027.7|11987.3|11986.3|7858
1662492900000|2022-09-06 19:35:00|12002.9|12001.9|11998.4|11997.4|12011.9|12010.9|11995.9|11994.9|5061
1662493200000|2022-09-06 19:40:00|11998.3|11997.3|12034|12033|12036.7|12035.7|11996.2|11995.2|5747
1662493500000|2022-09-06 19:45:00|12033.8|12032.8|12030.2|12029.2|12040.4|12039.4|12012.3|12011.3|5377
1662493800000|2022-09-06 19:50:00|12025.7|12024.7|12006.8|12005.8|12025.7|12024.7|11999.4|11998.4|8008
1662494100000|2022-09-06 19:55:00|12006.2|12005.2|12015.4|12014.4|12019.5|12018.5|11985.7|11984.7|14965
1662494400000|2022-09-06 20:00:00|12015.3|12014.3|12010.6|12008.6|12018.8|12016.8|11998.9|11996.9|5090
1662494700000|2022-09-06 20:05:00|12011.2|12009.2|12003.6|12001.6|12011.6|12009.6|12001.6|11999.6|1766
1662495000000|2022-09-06 20:10:00|12004.6|12002.6|12005.6|12003.6|12008.1|12006.1|12001.3|11999.3|1658
1662495300000|2022-09-06 20:15:00|12005.1|12003.1|12009.3|12007.3|12009.4|12007.4|12001.1|11999.1|559
1662495600000|2022-09-06 20:20:00|12009.4|12007.4|12006.1|12004.1|12011.1|12009.1|12005.9|12003.9|444
1662495900000|2022-09-06 20:25:00|12006.3|12004.3|12002.4|12000.4|12006.4|12004.4|11999.9|11997.9|517
1662496200000|2022-09-06 20:30:00|12002.3|12000.3|12002.8|12000.8|12002.8|12000.8|11999.2|11997.2|357
1662496500000|2022-09-06 20:35:00|12002.7|12000.7|12002.7|12000.7|12004.7|12002.7|12001.2|11999.2|211
1662496800000|2022-09-06 20:40:00|12002.6|12000.6|12011.7|12009.7|12012.6|12010.6|12002.6|12000.6|490
1662497100000|2022-09-06 20:45:00|12012.1|12010.1|12014.6|12012.6|12014.6|12012.6|12009.1|12007.1|329
1662497400000|2022-09-06 20:50:00|12014.4|12012.4|12008.9|12006.9|12015.4|12013.4|12008.6|12006.6|459
1662497700000|2022-09-06 20:55:00|12008.8|12006.8|12017.4|12012.4|12017.4|12015.3|12008.8|12006.8|322
1662498000000|2022-09-06 21:00:00|12016.7|12011.7|12016.6|12011.6|12017.7|12012.7|12015.8|12010.8|0
1662498300000|2022-09-06 21:05:00|12016.8|12011.8|12014.2|12009.2|12018.4|12013.4|12014.2|12009.2|0
1662498600000|2022-09-06 21:10:00|12014.1|12009.1|12014.7|12009.7|12014.9|12009.9|12014|12009|0
1662498900000|2022-09-06 21:15:00|12014.6|12009.6|12015.5|12010.5|12015.5|12010.5|12014.6|12009.6|0
1662499200000|2022-09-06 21:20:00|12015.4|12010.4|12014.7|12009.7|12015.7|12010.7|12014.5|12009.5|0
1662499500000|2022-09-06 21:25:00|12015|12010|12015|12010|12015.2|12010.2|12014.9|12009.9|0
1662499800000|2022-09-06 21:30:00|12014.9|12009.9|12015|12010|12015|12010|12014.9|12009.9|0
1662500100000|2022-09-06 21:35:00|12014.9|12009.9|12014|12009|12015|12010|12013.7|12008.7|0
1662500400000|2022-09-06 21:40:00|12013.9|12008.9|12013.6|12008.6|12014.5|12009.5|12013.6|12008.6|0
1662500700000|2022-09-06 21:45:00|12014.4|12009.4|12014.2|12009.2|12014.4|12009.4|12013.4|12008.4|0
1662501000000|2022-09-06 21:50:00|12014.1|12009.1|12014.5|12009.5|12014.6|12009.6|12013.8|12008.8|0
1662501300000|2022-09-06 21:55:00|12014.7|12009.7|12014.8|12009.8|12014.9|12009.9|12014|12009|0
1662501600000|2022-09-06 22:00:00|12010.3|12008.3|12015.9|12013.9|12015.9|12013.9|12005.4|12003.4|477
1662501900000|2022-09-06 22:05:00|12016.1|12014.1|12019.4|12017.4|12019.4|12017.4|12011.8|12009.8|336
1662502200000|2022-09-06 22:10:00|12019.9|12017.9|12025.6|12023.6|12029.3|12027.3|12019.9|12017.9|449
1662502500000|2022-09-06 22:15:00|12025.7|12023.7|12025.2|12023.2|12027.4|12025.4|12018.4|12016.4|248
1662502800000|2022-09-06 22:20:00|12025.6|12023.6|12021.4|12019.4|12025.6|12023.6|12020.9|12018.9|129
1662503100000|2022-09-06 22:25:00|12021.3|12019.3|12023.6|12021.6|12023.8|12021.8|12020.1|12018.1|96
1662503400000|2022-09-06 22:30:00|12023.7|12021.7|12017.7|12015.7|12025.7|12023.7|12017.4|12015.4|211
1662503700000|2022-09-06 22:35:00|12017.6|12015.6|12015.3|12013.3|12018.9|12016.9|12013.2|12011.2|241
1662504000000|2022-09-06 22:40:00|12015.4|12013.4|12017.2|12015.2|12018.6|12016.6|12014.4|12012.4|89
1662504300000|2022-09-06 22:45:00|12017.3|12015.3|12020.6|12018.6|12021.4|12019.4|12015.3|12013.3|152
1662504600000|2022-09-06 22:50:00|12020.4|12018.4|12015.6|12013.6|12020.8|12018.8|12011.7|12009.7|316
1662504900000|2022-09-06 22:55:00|12015.4|12013.4|12015.3|12013.3|12018.9|12016.9|12015.3|12013.3|87
1662505200000|2022-09-06 23:00:00|12015.4|12013.4|12009.9|12007.9|12019.1|12017.1|12009.9|12007.9|270
1662505500000|2022-09-06 23:05:00|12009.8|12007.8|12001.1|11999.1|12012.4|12010.4|11999.6|11997.6|446
1662505800000|2022-09-06 23:10:00|12001.2|11999.2|12001.4|11999.4|12002.1|12000.1|11995.8|11993.8|501
1662506100000|2022-09-06 23:15:00|12001.6|11999.6|12003.1|12001.1|12006.4|12004.4|12000.9|11998.9|194
1662506400000|2022-09-06 23:20:00|12002.9|12000.9|12008.8|12006.8|12009.4|12007.4|12002.8|12000.8|144
1662506700000|2022-09-06 23:25:00|12009.3|12007.3|12004.3|12002.3|12011.2|12009.2|12003.9|12001.9|168
1662507000000|2022-09-06 23:30:00|12004.4|12002.4|12007.8|12005.8|12010.7|12008.7|12004.3|12002.3|270
1662507300000|2022-09-06 23:35:00|12007.9|12005.9|12009.3|12007.3|12011.4|12009.4|12007.9|12005.9|116
1662507600000|2022-09-06 23:40:00|12009.4|12007.4|12012.4|12010.4|12014.1|12012.1|12008.6|12006.6|166
1662507900000|2022-09-06 23:45:00|12012.6|12010.6|12007.4|12005.4|12012.6|12010.6|12003.6|12001.6|276
1662508200000|2022-09-06 23:50:00|12007.8|12005.8|12001.1|11999.1|12007.8|12005.8|11999.7|11997.7|263
1662508500000|2022-09-06 23:55:00|12001.2|11999.2|12001.6|11999.6|12003.6|12001.6|11999.2|11997.2|200
1662508800000|2022-09-07 00:00:00|12001.2|11999.2|11998.3|11996.3|12005.4|12003.4|11982.4|11980.4|1134
1662509100000|2022-09-07 00:05:00|11998.2|11996.2|12009.1|12007.1|12009.7|12007.7|11996.6|11994.6|550
1662509400000|2022-09-07 00:10:00|12008.8|12006.8|11996.4|11994.4|12009.2|12007.2|11992.6|11990.6|501
1662509700000|2022-09-07 00:15:00|11996.3|11994.3|11947.7|11945.7|11996.3|11994.3|11943.4|11941.4|2228
1662510000000|2022-09-07 00:20:00|11948.1|11946.1|11927.9|11925.9|11950.9|11948.9|11918.9|11916.9|2487
1662510300000|2022-09-07 00:25:00|11927.8|11925.8|11937.2|11935.2|11939.4|11937.4|11926.4|11924.4|1021
1662510600000|2022-09-07 00:30:00|11937.3|11935.3|11930.7|11928.7|11942.7|11940.7|11921.9|11919.9|1124
1662510900000|2022-09-07 00:35:00|11930.9|11928.9|11932.9|11930.9|11934.3|11932.3|11921.9|11919.9|647
1662511200000|2022-09-07 00:40:00|11933.4|11931.4|11928.4|11926.4|11936.9|11934.9|11927.1|11925.1|614
1662511500000|2022-09-07 00:45:00|11928.1|11926.1|11939.7|11937.7|11941.7|11939.7|11926.9|11924.9|628
1662511800000|2022-09-07 00:50:00|11940.1|11938.1|11943.9|11941.9|11947.3|11945.3|11935.7|11933.7|614
1662512100000|2022-09-07 00:55:00|11943.6|11941.6|11947.8|11945.8|11952.9|11950.9|11940.1|11938.1|625
1662512400000|2022-09-07 01:00:00|11947.7|11945.7|11930.7|11928.7|11949.3|11947.3|11928.9|11926.9|734
1662512700000|2022-09-07 01:05:00|11930.4|11928.4|11931.8|11929.8|11938.6|11936.6|11929.4|11927.4|442
1662513000000|2022-09-07 01:10:00|11932.2|11930.2|11940.3|11938.3|11941.9|11939.9|11930.4|11928.4|627
1662513300000|2022-09-07 01:15:00|11940.4|11938.4|11941.8|11939.8|11948.2|11946.2|11936.7|11934.7|641
1662513600000|2022-09-07 01:20:00|11941.6|11939.6|11943.8|11941.8|11949.6|11947.6|11939.9|11937.9|486
1662513900000|2022-09-07 01:25:00|11943.7|11941.7|11946.3|11944.3|11951.6|11949.6|11941.7|11939.7|405
1662514200000|2022-09-07 01:30:00|11946.4|11944.4|11955.3|11953.3|11956.3|11954.3|11938.8|11936.8|589
1662514500000|2022-09-07 01:35:00|11955.7|11953.7|11950.7|11948.7|11955.7|11953.7|11942.7|11940.7|501
1662514800000|2022-09-07 01:40:00|11950.6|11948.6|11947.9|11945.9|11952.2|11950.2|11944.7|11942.7|372
1662515100000|2022-09-07 01:45:00|11947.8|11945.8|11965.9|11963.9|11967.2|11965.2|11944.8|11942.8|841
1662515400000|2022-09-07 01:50:00|11966.1|11964.1|11965.7|11963.7|11969.2|11967.2|11960.9|11958.9|704
1662515700000|2022-09-07 01:55:00|11965.8|11963.8|11962.6|11960.6|11965.8|11963.8|11959.7|11957.7|478
1662516000000|2022-09-07 02:00:00|11963.1|11961.1|11962.9|11960.9|11964.7|11962.7|11960.8|11958.8|199
1662516300000|2022-09-07 02:05:00|11962.8|11960.8|11964.3|11962.3|11965.7|11963.7|11958.9|11956.9|261
1662516600000|2022-09-07 02:10:00|11964.1|11962.1|11952.4|11950.4|11964.3|11962.3|11948.9|11946.9|798
1662516900000|2022-09-07 02:15:00|11952.3|11950.3|11949.9|11947.9|11953.3|11951.3|11947.7|11945.7|320
1662517200000|2022-09-07 02:20:00|11949.8|11947.8|11953.7|11951.7|11955.7|11953.7|11949.2|11947.2|266
1662517500000|2022-09-07 02:25:00|11953.6|11951.6|11962.7|11960.7|11964.7|11962.7|11951.6|11949.6|415
1662517800000|2022-09-07 02:30:00|11962.6|11960.6|11970.8|11968.8|11972.1|11970.1|11962.2|11960.2|544
1662518100000|2022-09-07 02:35:00|11970.9|11968.9|11958.3|11956.3|11974.1|11972.1|11957.1|11955.1|639
1662518400000|2022-09-07 02:40:00|11958.6|11956.6|11959.2|11957.2|11961.8|11959.8|11957.2|11955.2|208
1662518700000|2022-09-07 02:45:00|11959.3|11957.3|11964.7|11962.7|11965.2|11963.2|11957.7|11955.7|232
1662519000000|2022-09-07 02:50:00|11964.8|11962.8|11951.9|11949.9|11967.7|11965.7|11951.9|11949.9|549
1662519300000|2022-09-07 02:55:00|11952.1|11950.1|11952.3|11950.3|11953.4|11951.4|11949.7|11947.7|310
1662519600000|2022-09-07 03:00:00|11952.4|11950.4|11950.4|11948.4|11955.8|11953.8|11948.4|11946.4|243
1662519900000|2022-09-07 03:05:00|11950.8|11948.8|11946.3|11944.3|11952.6|11950.6|11946.2|11944.2|243
1662520200000|2022-09-07 03:10:00|11946.4|11944.4|11944.9|11942.9|11946.9|11944.9|11938.6|11936.6|478
1662520500000|2022-09-07 03:15:00|11944.8|11942.8|11938.3|11936.3|11945.4|11943.4|11933.3|11931.3|562
1662520800000|2022-09-07 03:20:00|11938.4|11936.4|11942.7|11940.7|11943.6|11941.6|11937.4|11935.4|313
1662521100000|2022-09-07 03:25:00|11942.8|11940.8|11953.9|11951.9|11954.9|11952.9|11940.6|11938.6|625
1662521400000|2022-09-07 03:30:00|11954.1|11952.1|11950.1|11948.1|11954.4|11952.4|11944.9|11942.9|526
1662521700000|2022-09-07 03:35:00|11950.4|11948.4|11941.4|11939.4|11951.2|11949.2|11940.4|11938.4|379
1662522000000|2022-09-07 03:40:00|11941.8|11939.8|11943.6|11941.6|11946.3|11944.3|11941.8|11939.8|196
1662522300000|2022-09-07 03:45:00|11943.7|11941.7|11944.8|11942.8|11946.6|11944.6|11943.1|11941.1|219
1662522600000|2022-09-07 03:50:00|11944.9|11942.9|11956.4|11954.4|11958.7|11956.7|11940.8|11938.8|612
1662522900000|2022-09-07 03:55:00|11956.1|11954.1|11956.9|11954.9|11958.6|11956.6|11953.6|11951.6|357
1662523200000|2022-09-07 04:00:00|11957.1|11955.1|11949.8|11947.8|11958.2|11956.2|11948.9|11946.9|344
1662523500000|2022-09-07 04:05:00|11949.7|11947.7|11951.7|11949.7|11953.4|11951.4|11948.7|11946.7|169
1662523800000|2022-09-07 04:10:00|11951.8|11949.8|11951.7|11949.7|11954.6|11952.6|11950.3|11948.3|126
1662524100000|2022-09-07 04:15:00|11951.8|11949.8|11952.4|11950.4|11954.6|11952.6|11950.1|11948.1|141
1662524400000|2022-09-07 04:20:00|11952.6|11950.6|11947.2|11945.2|11953.4|11951.4|11945.6|11943.6|291
1662524700000|2022-09-07 04:25:00|11946.9|11944.9|11948.4|11946.4|11950.8|11948.8|11946.3|11944.3|163
1662525000000|2022-09-07 04:30:00|11948.2|11946.2|11956.4|11954.4|11958.1|11956.1|11948.1|11946.1|311
1662525300000|2022-09-07 04:35:00|11956.6|11954.6|11962.9|11960.9|11964.8|11962.8|11955.9|11953.9|344
1662525600000|2022-09-07 04:40:00|11963.2|11961.2|11963.9|11961.9|11963.9|11961.9|11958.9|11956.9|272
1662525900000|2022-09-07 04:45:00|11964.1|11962.1|11970.7|11968.7|11970.7|11968.7|11963.3|11961.3|413
1662526200000|2022-09-07 04:50:00|11971.1|11969.1|11977.4|11975.4|11982.8|11980.8|11970.1|11968.1|794
1662526500000|2022-09-07 04:55:00|11977.3|11975.3|11977.3|11975.3|11981.6|11979.6|11975.8|11973.8|327
1662526800000|2022-09-07 05:00:00|11977.4|11975.4|11978.1|11976.1|11984.1|11982.1|11973.4|11971.4|473
1662527100000|2022-09-07 05:05:00|11978.2|11976.2|11990.4|11988.4|11991.9|11989.9|11976.8|11974.8|598
1662527400000|2022-09-07 05:10:00|11990.6|11988.6|11991.4|11989.4|11996.4|11994.4|11988.7|11986.7|639
1662527700000|2022-09-07 05:15:00|11991.6|11989.6|12001.3|11999.3|12002.9|12000.9|11990.8|11988.8|496
1662528000000|2022-09-07 05:20:00|12001.1|11999.1|12004.2|12002.2|12006.3|12004.3|11996.4|11994.4|744
1662528300000|2022-09-07 05:25:00|12004.3|12002.3|11988.1|11986.1|12005.2|12003.2|11987.8|11985.8|589
1662528600000|2022-09-07 05:30:00|11988.2|11986.2|11987.1|11985.1|11992.7|11990.7|11986.2|11984.2|330
1662528900000|2022-09-07 05:35:00|11986.9|11984.9|11981.7|11979.7|11988.2|11986.2|11980.6|11978.6|492
1662529200000|2022-09-07 05:40:00|11982.2|11980.2|11988.7|11986.7|11988.9|11986.9|11980.3|11978.3|368
1662529500000|2022-09-07 05:45:00|11988.8|11986.8|11986.8|11984.8|11995.7|11993.7|11982.2|11980.2|596
1662529800000|2022-09-07 05:50:00|11986.7|11984.7|11989.2|11987.2|11989.7|11987.7|11981.9|11979.9|290
1662530100000|2022-09-07 05:55:00|11989.6|11987.6|11984.2|11982.2|11992.4|11990.4|11982.2|11980.2|347
1662530400000|2022-09-07 06:00:00|11984.9|11982.9|11968.1|11966.1|11991.9|11989.9|11966.2|11964.2|918
1662530700000|2022-09-07 06:05:00|11967.7|11965.7|11968.9|11966.9|11974.2|11972.2|11967.4|11965.4|537
1662531000000|2022-09-07 06:10:00|11968.7|11966.7|11990.2|11988.2|11991.2|11989.2|11967.7|11965.7|640
1662531300000|2022-09-07 06:15:00|11990.7|11988.7|11995.9|11993.9|11997.4|11995.4|11982.4|11980.4|754
1662531600000|2022-09-07 06:20:00|11996.1|11994.1|12001.4|11999.4|12006.9|12004.9|11995.2|11993.2|898
1662531900000|2022-09-07 06:25:00|12001.6|11999.6|11999.6|11997.6|12005.8|12003.8|11995.8|11993.8|633
1662532200000|2022-09-07 06:30:00|11999.4|11997.4|11997.8|11995.8|12000.4|11998.4|11987.9|11985.9|749
1662532500000|2022-09-07 06:35:00|11997.9|11995.9|12002.1|12000.1|12003.3|12001.3|11993.8|11991.8|460
1662532800000|2022-09-07 06:40:00|12001.9|11999.9|12006.2|12004.2|12010.9|12008.9|12001.2|11999.2|730
1662533100000|2022-09-07 06:45:00|12005.9|12003.9|12012.3|12010.3|12020.6|12018.6|12004.8|12002.8|1024
1662533400000|2022-09-07 06:50:00|12012.4|12010.4|12002.9|12000.9|12015.2|12013.2|12002.9|12000.9|603
1662533700000|2022-09-07 06:55:00|12003.4|12001.4|11998.9|11996.9|12008.1|12006.1|11998.2|11996.2|622
1662534000000|2022-09-07 07:00:00|12001.2|11999.2|11999.3|11997.3|12019.4|12017.4|11997.7|11995.7|1376
1662534300000|2022-09-07 07:05:00|11999.4|11997.4|11992.1|11990.1|12008.4|12006.4|11991.4|11989.4|1208
1662534600000|2022-09-07 07:10:00|11992.2|11990.2|11991.9|11989.9|12005.6|12003.6|11984.8|11982.8|1482
1662534900000|2022-09-07 07:15:00|11991.6|11989.6|11991.2|11989.2|12001.9|11999.9|11988.3|11986.3|1004
1662535200000|2022-09-07 07:20:00|11991.3|11989.3|11981.9|11979.9|12004.2|12002.2|11980.4|11978.4|1355
1662535500000|2022-09-07 07:25:00|11982.1|11980.1|11977.7|11975.7|11984.2|11982.2|11970.7|11968.7|1260
1662535800000|2022-09-07 07:30:00|11977.1|11975.1|11989.4|11987.4|11990.3|11988.3|11968.2|11966.2|1179
1662536100000|2022-09-07 07:35:00|11989.3|11987.3|11996.1|11994.1|12001.7|11999.7|11986.8|11984.8|955
1662536400000|2022-09-07 07:40:00|11995.7|11993.7|12002.2|12000.2|12004.1|12002.1|11993.7|11991.7|810
1662536700000|2022-09-07 07:45:00|12002.3|12000.3|12026.3|12024.3|12027.2|12025.2|12002.3|12000.3|1401
1662537000000|2022-09-07 07:50:00|12026.6|12024.6|12025.1|12023.1|12029.3|12027.3|12017.4|12015.4|1316
1662537300000|2022-09-07 07:55:00|12026.1|12024.1|12036.6|12034.6|12043.9|12041.9|12022.7|12020.7|1498
1662537600000|2022-09-07 08:00:00|12036.2|12034.2|12059.4|12057.4|12059.4|12057.4|12029.3|12027.3|2231
1662537900000|2022-09-07 08:05:00|12059.7|12057.7|12058.4|12056.4|12072.9|12070.9|12055.4|12053.4|2302
1662538200000|2022-09-07 08:10:00|12058.3|12056.3|12042.4|12040.4|12058.3|12056.3|12040.6|12038.6|1365
1662538500000|2022-09-07 08:15:00|12042.6|12040.6|12045.4|12043.4|12051.9|12049.9|12037.2|12035.2|1021
1662538800000|2022-09-07 08:20:00|12045.3|12043.3|12040.9|12038.9|12048.3|12046.3|12036.7|12034.7|669
1662539100000|2022-09-07 08:25:00|12040.4|12038.4|12036.9|12034.9|12045.7|12043.7|12036.8|12034.8|752
1662539400000|2022-09-07 08:30:00|12037.3|12035.3|12043.6|12041.6|12044.9|12042.9|12035.9|12033.9|522
1662539700000|2022-09-07 08:35:00|12043.4|12041.4|12031.3|12029.3|12045.7|12043.7|12031.2|12029.2|576
1662540000000|2022-09-07 08:40:00|12030.9|12028.9|12034.9|12032.9|12035.7|12033.7|12027.1|12025.1|750
1662540300000|2022-09-07 08:45:00|12035.1|12033.1|12046.2|12044.2|12046.4|12044.4|12034.7|12032.7|635
1662540600000|2022-09-07 08:50:00|12045.9|12043.9|12052.3|12050.3|12058.4|12056.4|12038.8|12036.8|1088
1662540900000|2022-09-07 08:55:00|12052.2|12050.2|12057.1|12055.1|12058.9|12056.9|12049.8|12047.8|664
1662541200000|2022-09-07 09:00:00|12057.3|12055.3|12033.4|12031.4|12058.2|12056.2|12032.6|12030.6|1123
1662541500000|2022-09-07 09:05:00|12033.3|12031.3|12031.8|12029.8|12038.1|12036.1|12029.7|12027.7|1019
1662541800000|2022-09-07 09:10:00|12031.7|12029.7|12036.2|12034.2|12037.8|12035.8|12029.9|12027.9|743
1662542100000|2022-09-07 09:15:00|12036.3|12034.3|12046.8|12044.8|12046.8|12044.8|12036.2|12034.2|832
1662542400000|2022-09-07 09:20:00|12046.9|12044.9|12040.6|12038.6|12051.9|12049.9|12036.9|12034.9|828
1662542700000|2022-09-07 09:25:00|12040.3|12038.3|12043.7|12041.7|12047.4|12045.4|12036.3|12034.3|526
1662543000000|2022-09-07 09:30:00|12044.7|12042.7|12044.9|12042.9|12045.8|12043.8|12037.9|12035.9|534
1662543300000|2022-09-07 09:35:00|12044.4|12042.4|12033.9|12031.9|12049.9|12047.9|12032.7|12030.7|864
1662543600000|2022-09-07 09:40:00|12033.8|12031.8|12044.9|12042.9|12048.1|12046.1|12032.7|12030.7|755
1662543900000|2022-09-07 09:45:00|12044.7|12042.7|12049.3|12047.3|12051.7|12049.7|12040.6|12038.6|556
1662544200000|2022-09-07 09:50:00|12049.8|12047.8|12046.8|12044.8|12050.4|12048.4|12043.9|12041.9|408
1662544500000|2022-09-07 09:55:00|12047.3|12045.3|12051.2|12049.2|12054.7|12052.7|12045.7|12043.7|556
1662544800000|2022-09-07 10:00:00|12051.1|12049.1|12043.1|12041.1|12055.9|12053.9|12041.9|12039.9|596
1662545100000|2022-09-07 10:05:00|12043.3|12041.3|12042.7|12040.7|12049.8|12047.8|12041.2|12039.2|435
1662545400000|2022-09-07 10:10:00|12042.8|12040.8|12040.6|12038.6|12044.3|12042.3|12037.3|12035.3|341
1662545700000|2022-09-07 10:15:00|12040.2|12038.2|12040.1|12038.1|12040.8|12038.8|12030.2|12028.2|1034
1662546000000|2022-09-07 10:20:00|12039.9|12037.9|12044.7|12042.7|12047.2|12045.2|12034.9|12032.9|448
1662546300000|2022-09-07 10:25:00|12044.6|12042.6|12045.1|12043.1|12047.8|12045.8|12039.3|12037.3|638
1662546600000|2022-09-07 10:30:00|12044.9|12042.9|12038.1|12036.1|12045.4|12043.4|12034.4|12032.4|897
1662546900000|2022-09-07 10:35:00|12037.9|12035.9|12046.7|12044.7|12049.8|12047.8|12036.2|12034.2|538
1662547200000|2022-09-07 10:40:00|12046.4|12044.4|12043.6|12041.6|12046.8|12044.8|12038.1|12036.1|373
1662547500000|2022-09-07 10:45:00|12043.8|12041.8|12035.7|12033.7|12045.3|12043.3|12030.2|12028.2|849
1662547800000|2022-09-07 10:50:00|12035.9|12033.9|12043.7|12041.7|12045.1|12043.1|12035.4|12033.4|397
1662548100000|2022-09-07 10:55:00|12043.6|12041.6|12036.2|12034.2|12043.7|12041.7|12031.2|12029.2|495
1662548400000|2022-09-07 11:00:00|12036.4|12034.4|12031.1|12029.1|12037.6|12035.6|12027.8|12025.8|525
1662548700000|2022-09-07 11:05:00|12031.2|12029.2|12022.2|12020.2|12037.9|12035.9|12021.4|12019.4|919
1662549000000|2022-09-07 11:10:00|12021.9|12019.9|12031.4|12029.4|12031.8|12029.8|12021.6|12019.6|533
1662549300000|2022-09-07 11:15:00|12031.6|12029.6|12029.7|12027.7|12036.2|12034.2|12025.9|12023.9|727
1662549600000|2022-09-07 11:20:00|12029.6|12027.6|12039.6|12037.6|12040.6|12038.6|12028.8|12026.8|809
1662549900000|2022-09-07 11:25:00|12039.4|12037.4|12037.3|12035.3|12040.4|12038.4|12035.6|12033.6|650
1662550200000|2022-09-07 11:30:00|12037.2|12035.2|12031.4|12029.4|12040.3|12038.3|12025.4|12023.4|959
1662550500000|2022-09-07 11:35:00|12031.6|12029.6|11977.3|11975.3|12034.7|12032.7|11977.3|11975.3|3524
1662550800000|2022-09-07 11:40:00|11977.9|11975.9|12005.3|12003.3|12005.8|12003.8|11974.9|11972.9|2841
1662551100000|2022-09-07 11:45:00|12005.2|12003.2|11996.9|11994.9|12005.2|12003.2|11991.1|11989.1|1646
1662551400000|2022-09-07 11:50:00|11996.8|11994.8|12005.4|12003.4|12005.4|12003.4|11989.8|11987.8|1093
1662551700000|2022-09-07 11:55:00|12005.6|12003.6|12004.2|12002.2|12010.4|12008.4|11999.3|11997.3|1327
1662552000000|2022-09-07 12:00:00|12004.3|12002.3|12008.3|12006.3|12012.6|12010.6|12002.6|12000.6|1123
1662552300000|2022-09-07 12:05:00|12007.9|12005.9|11987.4|11985.4|12008.4|12006.4|11977.4|11975.4|2847
1662552600000|2022-09-07 12:10:00|11987.6|11985.6|11983.1|11981.1|11989.2|11987.2|11972.7|11970.7|1881
1662552900000|2022-09-07 12:15:00|11982.9|11980.9|11986.4|11984.4|11991.7|11989.7|11980.2|11978.2|1499
1662553200000|2022-09-07 12:20:00|11985.4|11983.4|11988.3|11986.3|11996.6|11994.6|11979.9|11977.9|1965
1662553500000|2022-09-07 12:25:00|11988.2|11986.2|11985.4|11983.4|11991.7|11989.7|11979.4|11977.4|1161
1662553800000|2022-09-07 12:30:00|11985.3|11983.3|12000.9|11998.9|12001.9|11999.9|11985.3|11983.3|1919
1662554100000|2022-09-07 12:35:00|12000.6|11998.6|12015.3|12013.3|12015.3|12013.3|11996.4|11994.4|1566
1662554400000|2022-09-07 12:40:00|12015.6|12013.6|12012.6|12010.6|12017.7|12015.7|12010.6|12008.6|1172
1662554700000|2022-09-07 12:45:00|12012.7|12010.7|12005.4|12003.4|12013.7|12011.7|12001.9|11999.9|1028
1662555000000|2022-09-07 12:50:00|12004.7|12002.7|11989.1|11987.1|12008.4|12006.4|11986.8|11984.8|1510
1662555300000|2022-09-07 12:55:00|11988.7|11986.7|12007.7|12005.7|12008.4|12006.4|11988.6|11986.6|1432
1662555600000|2022-09-07 13:00:00|12006.9|12004.9|12006.4|12004.4|12011.6|12009.6|12000.9|11998.9|1599
1662555900000|2022-09-07 13:05:00|12006.3|12004.3|12015.8|12013.8|12019.7|12017.7|12006.1|12004.1|1399
1662556200000|2022-09-07 13:10:00|12015.9|12013.9|12018.1|12016.1|12022.7|12020.7|12002.2|12000.2|2414
1662556500000|2022-09-07 13:15:00|12018.6|12016.6|12031.6|12029.6|12033.3|12031.3|12018.6|12016.6|2419
1662556800000|2022-09-07 13:20:00|12031.4|12029.4|12034.1|12032.1|12037.6|12035.6|12027.4|12025.4|2182
1662557100000|2022-09-07 13:25:00|12033.8|12031.8|12035.6|12033.6|12038.8|12036.8|12020.6|12018.6|3591
1662557400000|2022-09-07 13:30:00|12035.1|12034.1|12075.6|12074.6|12076.6|12075.6|12031.7|12030.7|16328
1662557700000|2022-09-07 13:35:00|12076.4|12075.4|12101.3|12100.3|12112.3|12111.3|12067.1|12066.1|16358
1662558000000|2022-09-07 13:40:00|12103.7|12102.7|12097.3|12096.3|12119.4|12118.4|12077.3|12076.3|12396
1662558300000|2022-09-07 13:45:00|12097.1|12096.1|12110.8|12109.8|12122.1|12121.1|12090.3|12089.3|9204
1662558600000|2022-09-07 13:50:00|12109.9|12108.9|12086.8|12085.8|12115.7|12114.7|12072.8|12071.8|9147
1662558900000|2022-09-07 13:55:00|12087.7|12086.7|12073.7|12072.7|12111.1|12110.1|12066.3|12065.3|8823
1662559200000|2022-09-07 14:00:00|12075.1|12074.1|12082.4|12081.4|12088.2|12087.2|12041.8|12040.8|13418
1662559500000|2022-09-07 14:05:00|12082.6|12081.6|12062.3|12061.3|12092.1|12091.1|12050.9|12049.9|9001
1662559800000|2022-09-07 14:10:00|12061.8|12060.8|12038.1|12037.1|12073.8|12072.8|12036.8|12035.8|9189
1662560100000|2022-09-07 14:15:00|12038.6|12037.6|12058|12057|12063.1|12062.1|12025.5|12024.5|9284
1662560400000|2022-09-07 14:20:00|12056.4|12055.4|12041.9|12040.9|12066.8|12065.8|12035.4|12034.4|8624
1662560700000|2022-09-07 14:25:00|12041.8|12040.8|12066.3|12065.3|12071.8|12070.8|12030.5|12029.5|10777
1662561000000|2022-09-07 14:30:00|12066.5|12065.5|12076.3|12075.3|12103.8|12102.8|12066.5|12065.5|12578
1662561300000|2022-09-07 14:35:00|12077.3|12076.3|12069.8|12068.8|12088.3|12087.3|12060.5|12059.5|7234
1662561600000|2022-09-07 14:40:00|12070.5|12069.5|12061|12060|12076|12075|12043.8|12042.8|9843
1662561900000|2022-09-07 14:45:00|12060.8|12059.8|12059|12058|12066.1|12065.1|12049.5|12048.5|5166
1662562200000|2022-09-07 14:50:00|12058.8|12057.8|12074.8|12073.8|12082.4|12081.4|12051.5|12050.5|8383
1662562500000|2022-09-07 14:55:00|12075.8|12074.8|12070.5|12069.5|12085|12084|12069.3|12068.3|5315
1662562800000|2022-09-07 15:00:00|12070.3|12069.3|12097.5|12096.5|12102.4|12101.4|12054.8|12053.8|8957
1662563100000|2022-09-07 15:05:00|12098|12097|12111.4|12110.4|12119.5|12118.5|12090.6|12089.6|7193
1662563400000|2022-09-07 15:10:00|12111.5|12110.5|12134.5|12133.5|12147|12146|12111.3|12110.3|9997
1662563700000|2022-09-07 15:15:00|12134.4|12133.4|12125.5|12124.5|12139|12138|12118.3|12117.3|6793
1662564000000|2022-09-07 15:20:00|12126|12125|12130.8|12129.8|12136|12135|12119.6|12118.6|4125
1662564300000|2022-09-07 15:25:00|12130.3|12129.3|12121.8|12120.8|12136.5|12135.5|12119.5|12118.5|4206
1662564600000|2022-09-07 15:30:00|12121.9|12120.9|12119|12118|12141|12140|12113.8|12112.8|6674
1662564900000|2022-09-07 15:35:00|12119.8|12118.8|12123.3|12122.3|12135|12134|12118.4|12117.4|4461
1662565200000|2022-09-07 15:40:00|12124|12123|12112.3|12111.3|12132|12131|12106.9|12105.9|4615
1662565500000|2022-09-07 15:45:00|12111.6|12110.6|12135.8|12134.8|12139.5|12138.5|12111.6|12110.6|4996
1662565800000|2022-09-07 15:50:00|12134.8|12133.8|12148.5|12147.5|12150.5|12149.5|12133.6|12132.6|5558
1662566100000|2022-09-07 15:55:00|12148.3|12147.3|12139|12138|12156.1|12155.1|12135.5|12134.5|5439
1662566400000|2022-09-07 16:00:00|12139.1|12138.1|12136.8|12135.8|12149.9|12148.9|12133.4|12132.4|3629
1662566700000|2022-09-07 16:05:00|12136.4|12135.4|12145.3|12144.3|12146.8|12145.8|12123.8|12122.8|5253
1662567000000|2022-09-07 16:10:00|12145.5|12144.5|12129.8|12128.8|12147.1|12146.1|12127.3|12126.3|3230
1662567300000|2022-09-07 16:15:00|12130|12129|12115.9|12114.9|12130.6|12129.6|12112.5|12111.5|4649
1662567600000|2022-09-07 16:20:00|12115.8|12114.8|12105.3|12104.3|12120|12119|12095.6|12094.6|5831
1662567900000|2022-09-07 16:25:00|12105.1|12104.1|12113.3|12112.3|12116.4|12115.4|12100.3|12099.3|3673
1662568200000|2022-09-07 16:30:00|12113.4|12112.4|12114.5|12113.5|12116|12115|12097.8|12096.8|3919
1662568500000|2022-09-07 16:35:00|12114.8|12113.8|12136.8|12135.8|12137|12136|12106.3|12105.3|5116
1662568800000|2022-09-07 16:40:00|12136.2|12135.2|12156.2|12155.2|12166.4|12165.4|12131.2|12130.2|10325
1662569100000|2022-09-07 16:45:00|12155.9|12154.9|12157.9|12156.9|12165.4|12164.4|12151.2|12150.2|3861
1662569400000|2022-09-07 16:50:00|12158.4|12157.4|12148.7|12147.7|12161.4|12160.4|12146.2|12145.2|3921
1662569700000|2022-09-07 16:55:00|12148|12147|12151.3|12150.3|12153.4|12152.4|12137.4|12136.4|3650
1662570000000|2022-09-07 17:00:00|12151.5|12150.5|12171.7|12170.7|12175.9|12174.9|12147|12146|6596
1662570300000|2022-09-07 17:05:00|12170.9|12169.9|12170.2|12169.2|12178.3|12177.3|12165.2|12164.2|4486
1662570600000|2022-09-07 17:10:00|12170.9|12169.9|12167.4|12166.4|12173.4|12172.4|12160|12159|3602
1662570900000|2022-09-07 17:15:00|12168.3|12167.3|12158.9|12157.9|12172.4|12171.4|12155.4|12154.4|3805
1662571200000|2022-09-07 17:20:00|12158.7|12157.7|12158.9|12157.9|12172.4|12171.4|12154.2|12153.2|4281
1662571500000|2022-09-07 17:25:00|12158.3|12157.3|12147.4|12146.4|12159.9|12158.9|12142.2|12141.2|3410
1662571800000|2022-09-07 17:30:00|12147.5|12146.5|12168.4|12167.4|12169.7|12168.7|12145.2|12144.2|3554
1662572100000|2022-09-07 17:35:00|12167.4|12166.4|12181.2|12180.2|12185.7|12184.7|12165.9|12164.9|5438
1662572400000|2022-09-07 17:40:00|12180.4|12179.4|12202.3|12201.3|12206.2|12205.2|12178.7|12177.7|5360
1662572700000|2022-09-07 17:45:00|12202.5|12201.5|12203.4|12202.4|12209.2|12208.2|12191.5|12190.5|6904
1662573000000|2022-09-07 17:50:00|12203.7|12202.7|12207.3|12206.3|12210.2|12209.2|12198.5|12197.5|3788
1662573300000|2022-09-07 17:55:00|12208.4|12207.4|12204.4|12203.4|12209|12208|12194.7|12193.7|3783
1662573600000|2022-09-07 18:00:00|12203.9|12202.9|12248.2|12247.2|12248.8|12247.8|12199.9|12198.9|8785
1662573900000|2022-09-07 18:05:00|12248.3|12247.3|12225.9|12224.9|12249.2|12248.2|12222.8|12221.8|6204
1662574200000|2022-09-07 18:10:00|12225.4|12224.4|12224.4|12223.4|12227.7|12226.7|12218.7|12217.7|4080
1662574500000|2022-09-07 18:15:00|12224.3|12223.3|12203.9|12202.9|12231.7|12230.7|12203.4|12202.4|5869
1662574800000|2022-09-07 18:20:00|12204.2|12203.2|12213.7|12212.7|12214.7|12213.7|12202.2|12201.2|3826
1662575100000|2022-09-07 18:25:00|12213.4|12212.4|12241.8|12240.8|12242.3|12241.3|12212.7|12211.7|5193
1662575400000|2022-09-07 18:30:00|12242.2|12241.2|12248.2|12247.2|12249.4|12248.4|12225.9|12224.9|7312
1662575700000|2022-09-07 18:35:00|12248.4|12247.4|12252.3|12251.3|12258.3|12257.3|12242.7|12241.7|4182
1662576000000|2022-09-07 18:40:00|12252.2|12251.2|12253.8|12252.8|12265.9|12264.9|12248.7|12247.7|4949
1662576300000|2022-09-07 18:45:00|12253.7|12252.7|12261.8|12260.8|12263.9|12262.9|12251.9|12250.9|3793
1662576600000|2022-09-07 18:50:00|12261.7|12260.7|12267.4|12266.4|12268.9|12267.9|12248.8|12247.8|5909
1662576900000|2022-09-07 18:55:00|12267.9|12266.9|12265.2|12264.2|12273.4|12272.4|12260.2|12259.2|4107
1662577200000|2022-09-07 19:00:00|12265.5|12264.5|12271.4|12270.4|12272.4|12271.4|12257.4|12256.4|4856
1662577500000|2022-09-07 19:05:00|12271.2|12270.2|12288.9|12287.9|12289.2|12288.2|12262.8|12261.8|4974
1662577800000|2022-09-07 19:10:00|12288.4|12287.4|12284.2|12283.2|12289.9|12288.9|12274.7|12273.7|4166
1662578100000|2022-09-07 19:15:00|12284.7|12283.7|12274.2|12273.2|12294.9|12293.9|12269.7|12268.7|5306
1662578400000|2022-09-07 19:20:00|12274.4|12273.4|12281.3|12280.3|12283.9|12282.9|12268.4|12267.4|5537
1662578700000|2022-09-07 19:25:00|12281.4|12280.4|12296.7|12295.7|12299.4|12298.4|12279.9|12278.9|5667
1662579000000|2022-09-07 19:30:00|12296.4|12295.4|12284.4|12283.4|12296.7|12295.7|12276.8|12275.8|5268
1662579300000|2022-09-07 19:35:00|12283.9|12282.9|12276.1|12275.1|12287.7|12286.7|12269.7|12268.7|4697
1662579600000|2022-09-07 19:40:00|12275.7|12274.7|12271.1|12270.1|12279.1|12278.1|12260.4|12259.4|5750
1662579900000|2022-09-07 19:45:00|12269.9|12268.9|12284.1|12283.1|12290.9|12289.9|12267.4|12266.4|5834
1662580200000|2022-09-07 19:50:00|12284.6|12283.6|12277.2|12276.2|12285.1|12284.1|12263.1|12262.1|9006
1662580500000|2022-09-07 19:55:00|12276.2|12275.2|12257.4|12256.4|12276.2|12275.2|12251.4|12250.4|19091
1662580800000|2022-09-07 20:00:00|12257.9|12255.9|12246.1|12244.1|12257.9|12255.9|12245|12243|7495
1662581100000|2022-09-07 20:05:00|12247|12245|12248.9|12246.9|12251.5|12249.5|12242.4|12240.4|2335
1662581400000|2022-09-07 20:10:00|12248.7|12246.7|12247|12245|12250.5|12248.5|12244.5|12242.5|1868
1662581700000|2022-09-07 20:15:00|12247.5|12245.5|12254.2|12252.2|12254.2|12252.2|12247.4|12245.4|719
1662582000000|2022-09-07 20:20:00|12254.1|12252.1|12257.1|12255.1|12259.1|12257.1|12253.5|12251.5|604
1662582300000|2022-09-07 20:25:00|12257.2|12255.2|12260.5|12258.5|12264.9|12262.9|12257.1|12255.1|858
1662582600000|2022-09-07 20:30:00|12260.4|12258.4|12259.5|12257.5|12261.5|12259.5|12255.6|12253.6|606
1662582900000|2022-09-07 20:35:00|12259.6|12257.6|12261|12259|12261.7|12259.7|12258.4|12256.4|163
1662583200000|2022-09-07 20:40:00|12260.9|12258.9|12258.7|12256.7|12261.4|12259.4|12258.2|12256.2|271
1662583500000|2022-09-07 20:45:00|12258.6|12256.6|12260|12258|12261.2|12259.2|12258.4|12256.4|352
1662583800000|2022-09-07 20:50:00|12260.1|12258.1|12259.6|12257.6|12262.2|12260.2|12259.2|12257.2|320
1662584100000|2022-09-07 20:55:00|12259.5|12257.5|12258.9|12253.9|12260.4|12258.4|12255.1|12253.1|741
1662584400000|2022-09-07 21:00:00|12258.2|12253.2|12258.9|12253.9|12259.2|12254.2|12257.8|12252.8|0
1662584700000|2022-09-07 21:05:00|12259|12254|12260.3|12255.3|12260.5|12255.5|12259|12254|0
1662585000000|2022-09-07 21:10:00|12260.8|12255.8|12260|12255|12261.3|12256.3|12260|12255|0
1662585300000|2022-09-07 21:15:00|12260.4|12255.4|12260.8|12255.8|12263.7|12258.7|12260.4|12255.4|0
1662585600000|2022-09-07 21:20:00|12260.9|12255.9|12261.7|12256.7|12262.2|12257.2|12260.6|12255.6|0
1662585900000|2022-09-07 21:25:00|12261.9|12256.9|12261.3|12256.3|12261.9|12256.9|12260.6|12255.6|0
1662586200000|2022-09-07 21:30:00|12261.4|12256.4|12258|12253|12261.5|12256.5|12258|12253|0
1662586500000|2022-09-07 21:35:00|12257.3|12252.3|12258.4|12253.4|12258.4|12253.4|12256.5|12251.5|0
1662586800000|2022-09-07 21:40:00|12258.5|12253.5|12259.7|12254.7|12260|12255|12258.5|12253.5|0
1662587100000|2022-09-07 21:45:00|12259.6|12254.6|12258.8|12253.8|12259.6|12254.6|12258.8|12253.8|0
1662587400000|2022-09-07 21:50:00|12258.9|12253.9|12259.5|12254.5|12259.5|12254.5|12258.9|12253.9|0
1662587700000|2022-09-07 21:55:00|12259.7|12254.7|12261.5|12256.5|12261.5|12256.5|12259.6|12254.6|0
1662588000000|2022-09-07 22:00:00|12261.7|12259.7|12272.4|12270.4|12275.9|12273.9|12261.7|12259.7|701
1662588300000|2022-09-07 22:05:00|12272.2|12270.2|12279.4|12277.4|12281|12279|12271.6|12269.6|724
1662588600000|2022-09-07 22:10:00|12279.7|12277.7|12274.2|12272.2|12279.7|12277.7|12274.1|12272.1|363
1662588900000|2022-09-07 22:15:00|12275.1|12273.1|12271.9|12269.9|12275.7|12273.7|12270.6|12268.6|299
1662589200000|2022-09-07 22:20:00|12272.4|12270.4|12274.6|12272.6|12275.6|12273.6|12271.2|12269.2|118
1662589500000|2022-09-07 22:25:00|12274.5|12272.5|12272.6|12270.6|12274.6|12272.6|12271.6|12269.6|130
1662589800000|2022-09-07 22:30:00|12272.7|12270.7|12268.4|12266.4|12273.2|12271.2|12267.4|12265.4|207
1662590100000|2022-09-07 22:35:00|12268.1|12266.1|12263.1|12261.1|12268.1|12266.1|12261.9|12259.9|382
1662590400000|2022-09-07 22:40:00|12261.1|12259.1|12261.9|12259.9|12263.4|12261.4|12261|12259|165
1662590700000|2022-09-07 22:45:00|12261.7|12259.7|12259.7|12257.7|12261.7|12259.7|12258.1|12256.1|290
1662591000000|2022-09-07 22:50:00|12259.9|12257.9|12261.6|12259.6|12262.4|12260.4|12259.5|12257.5|144
1662591300000|2022-09-07 22:55:00|12261.9|12259.9|12266.4|12264.4|12267.9|12265.9|12260.9|12258.9|172
1662591600000|2022-09-07 23:00:00|12266.5|12264.5|12261.9|12259.9|12267.2|12265.2|12260.2|12258.2|453
1662591900000|2022-09-07 23:05:00|12261.7|12259.7|12265.1|12263.1|12265.1|12263.1|12260.1|12258.1|196
1662592200000|2022-09-07 23:10:00|12265.2|12263.2|12264.6|12262.6|12265.9|12263.9|12263.2|12261.2|100
1662592500000|2022-09-07 23:15:00|12264.7|12262.7|12265.4|12263.4|12275.1|12273.1|12263.9|12261.9|458
1662592800000|2022-09-07 23:20:00|12265.1|12263.1|12257.5|12255.5|12266.1|12264.1|12257.5|12255.5|395
1662593100000|2022-09-07 23:25:00|12258|12256|12257.4|12255.4|12260.5|12258.5|12257.2|12255.2|344
1662593400000|2022-09-07 23:30:00|12257.7|12255.7|12258|12256|12259.1|12257.1|12256.6|12254.6|262
1662593700000|2022-09-07 23:35:00|12257.9|12255.9|12253.4|12251.4|12258|12256|12250.7|12248.7|657
1662594000000|2022-09-07 23:40:00|12253.2|12251.2|12252.5|12250.5|12254.2|12252.2|12250.7|12248.7|368
1662594300000|2022-09-07 23:45:00|12252.6|12250.6|12255.4|12253.4|12256.6|12254.6|12251.4|12249.4|244
1662594600000|2022-09-07 23:50:00|12255.7|12253.7|12249.9|12247.9|12257.1|12255.1|12249.6|12247.6|366
1662594900000|2022-09-07 23:55:00|12249.7|12247.7|12252.1|12250.1|12253|12251|12249|12247|332
1662595200000|2022-09-08 00:00:00|12252.2|12250.2|12246.9|12244.9|12260.7|12258.7|12245.6|12243.6|1148
1662595500000|2022-09-08 00:05:00|12246.7|12244.7|12246.4|12244.4|12252.6|12250.6|12243.7|12241.7|632
1662595800000|2022-09-08 00:10:00|12246.6|12244.6|12249.6|12247.6|12252.5|12250.5|12243.7|12241.7|307
1662596100000|2022-09-08 00:15:00|12249.5|12247.5|12271|12269|12279.4|12277.4|12249.1|12247.1|1689
1662596400000|2022-09-08 00:20:00|12270.7|12268.7|12267.4|12265.4|12279.6|12277.6|12265.4|12263.4|694
1662596700000|2022-09-08 00:25:00|12267.2|12265.2|12268.7|12266.7|12271.2|12269.2|12265.2|12263.2|360
1662597000000|2022-09-08 00:30:00|12268.9|12266.9|12265.5|12263.5|12272.5|12270.5|12263|12261|446
1662597300000|2022-09-08 00:35:00|12265.6|12263.6|12269.1|12267.1|12270.1|12268.1|12261.7|12259.7|274
1662597600000|2022-09-08 00:40:00|12269.2|12267.2|12268.4|12266.4|12269.4|12267.4|12264.7|12262.7|200
1662597900000|2022-09-08 00:45:00|12268.1|12266.1|12266.4|12264.4|12269.1|12267.1|12263.6|12261.6|267
1662598200000|2022-09-08 00:50:00|12266.5|12264.5|12273.5|12271.5|12275.2|12273.2|12264.6|12262.6|411
1662598500000|2022-09-08 00:55:00|12273.9|12271.9|12272.4|12270.4|12276.4|12274.4|12272.1|12270.1|314
1662598800000|2022-09-08 01:00:00|12272.2|12270.2|12271.6|12269.6|12275.5|12273.5|12269.6|12267.6|308
1662599100000|2022-09-08 01:05:00|12271|12269|12282.7|12280.7|12285.1|12283.1|12270.4|12268.4|552
1662599400000|2022-09-08 01:10:00|12282.9|12280.9|12284.5|12282.5|12285.2|12283.2|12281.4|12279.4|354
1662599700000|2022-09-08 01:15:00|12284.6|12282.6|12270.6|12268.6|12288.4|12286.4|12270.1|12268.1|778
1662600000000|2022-09-08 01:20:00|12270.7|12268.7|12277.1|12275.1|12279.5|12277.5|12268.7|12266.7|430
1662600300000|2022-09-08 01:25:00|12277|12275|12281.5|12279.5|12282.1|12280.1|12276.1|12274.1|431
1662600600000|2022-09-08 01:30:00|12281.6|12279.6|12278.5|12276.5|12283|12281|12278|12276|341
1662600900000|2022-09-08 01:35:00|12278.6|12276.6|12270.1|12268.1|12282.9|12280.9|12269.9|12267.9|699
1662601200000|2022-09-08 01:40:00|12270.2|12268.2|12271.9|12269.9|12276.4|12274.4|12270|12268|300
1662601500000|2022-09-08 01:45:00|12271.7|12269.7|12273.2|12271.2|12275.6|12273.6|12270.7|12268.7|201
1662601800000|2022-09-08 01:50:00|12273.4|12271.4|12272.2|12270.2|12274.4|12272.4|12269.1|12267.1|277
1662602100000|2022-09-08 01:55:00|12272.4|12270.4|12270.9|12268.9|12272.9|12270.9|12269.1|12267.1|207
1662602400000|2022-09-08 02:00:00|12270.4|12268.4|12271.4|12269.4|12274.6|12272.6|12269.1|12267.1|306
1662602700000|2022-09-08 02:05:00|12271.2|12269.2|12271.5|12269.5|12273.7|12271.7|12269.4|12267.4|181
1662603000000|2022-09-08 02:10:00|12271.9|12269.9|12268.9|12266.9|12275.1|12273.1|12267.7|12265.7|309
1662603300000|2022-09-08 02:15:00|12268.7|12266.7|12271.9|12269.9|12272.5|12270.5|12267|12265|232
1662603600000|2022-09-08 02:20:00|12272|12270|12273.9|12271.9|12274.6|12272.6|12270.2|12268.2|144
1662603900000|2022-09-08 02:25:00|12273.4|12271.4|12270.4|12268.4|12275|12273|12269.9|12267.9|141
1662604200000|2022-09-08 02:30:00|12270.5|12268.5|12267.2|12265.2|12272.1|12270.1|12267.2|12265.2|195
1662604500000|2022-09-08 02:35:00|12267.4|12265.4|12260.7|12258.7|12267.7|12265.7|12258.4|12256.4|464
1662604800000|2022-09-08 02:40:00|12260.9|12258.9|12257.9|12255.9|12261.4|12259.4|12257.1|12255.1|193
1662605100000|2022-09-08 02:45:00|12258|12256|12257.7|12255.7|12259.9|12257.9|12253.5|12251.5|314
1662605400000|2022-09-08 02:50:00|12257.6|12255.6|12255.9|12253.9|12258.7|12256.7|12255.9|12253.9|130
1662605700000|2022-09-08 02:55:00|12256|12254|12256.1|12254.1|12259.9|12257.9|12254.6|12252.6|191
1662606000000|2022-09-08 03:00:00|12255.9|12253.9|12259.9|12257.9|12260.6|12258.6|12255.4|12253.4|216
1662606300000|2022-09-08 03:05:00|12259.7|12257.7|12265.4|12263.4|12266.4|12264.4|12258|12256|369
1662606600000|2022-09-08 03:10:00|12265.1|12263.1|12272.6|12270.6|12273.1|12271.1|12264.4|12262.4|538
1662606900000|2022-09-08 03:15:00|12272.5|12270.5|12271.4|12269.4|12273.4|12271.4|12267.2|12265.2|239
1662607200000|2022-09-08 03:20:00|12271.6|12269.6|12268.4|12266.4|12272.1|12270.1|12266.5|12264.5|397
1662607500000|2022-09-08 03:25:00|12268.5|12266.5|12263.4|12261.4|12269.2|12267.2|12263.4|12261.4|181
1662607800000|2022-09-08 03:30:00|12263.9|12261.9|12266.1|12264.1|12267|12265|12263.4|12261.4|115
1662608100000|2022-09-08 03:35:00|12266.4|12264.4|12262.6|12260.6|12269.9|12267.9|12261.2|12259.2|250
1662608400000|2022-09-08 03:40:00|12262.7|12260.7|12264.9|12262.9|12266.5|12264.5|12261.4|12259.4|178
1662608700000|2022-09-08 03:45:00|12265|12263|12261.9|12259.9|12265.4|12263.4|12261|12259|153
1662609000000|2022-09-08 03:50:00|12262|12260|12260.9|12258.9|12263.4|12261.4|12259|12257|160
1662609300000|2022-09-08 03:55:00|12260.7|12258.7|12262.4|12260.4|12268.1|12266.1|12260.7|12258.7|530
1662609600000|2022-09-08 04:00:00|12262.6|12260.6|12270.1|12268.1|12271|12269|12262.6|12260.6|192
1662609900000|2022-09-08 04:05:00|12270|12268|12269.6|12267.6|12270|12268|12266.6|12264.6|128
1662610200000|2022-09-08 04:10:00|12270.9|12268.9|12274.2|12272.2|12274.2|12272.2|12268.9|12266.9|207
1662610500000|2022-09-08 04:15:00|12274.4|12272.4|12270.6|12268.6|12275|12273|12269.9|12267.9|187
1662610800000|2022-09-08 04:20:00|12270.7|12268.7|12279.2|12277.2|12279.4|12277.4|12270.4|12268.4|306
1662611100000|2022-09-08 04:25:00|12279.4|12277.4|12274.7|12272.7|12279.4|12277.4|12272.4|12270.4|182
1662611400000|2022-09-08 04:30:00|12274.6|12272.6|12273.7|12271.7|12275.6|12273.6|12272.5|12270.5|154
1662611700000|2022-09-08 04:35:00|12273.9|12271.9|12276.6|12274.6|12277.9|12275.9|12273|12271|224
1662612000000|2022-09-08 04:40:00|12276.4|12274.4|12279.6|12277.6|12282.9|12280.9|12276.4|12274.4|353
1662612300000|2022-09-08 04:45:00|12279.5|12277.5|12276.7|12274.7|12280.2|12278.2|12275.6|12273.6|273
1662612600000|2022-09-08 04:50:00|12276.6|12274.6|12278.5|12276.5|12278.7|12276.7|12275.2|12273.2|123
1662612900000|2022-09-08 04:55:00|12278.6|12276.6|12282.1|12280.1|12283.1|12281.1|12277.1|12275.1|196
1662613200000|2022-09-08 05:00:00|12282.4|12280.4|12280.4|12278.4|12284.9|12282.9|12280|12278|323
1662613500000|2022-09-08 05:05:00|12280.5|12278.5|12283.1|12281.1|12286.1|12284.1|12280.4|12278.4|273
1662613800000|2022-09-08 05:10:00|12283.4|12281.4|12280.6|12278.6|12287.1|12285.1|12279.1|12277.1|310
1662614100000|2022-09-08 05:15:00|12280.7|12278.7|12285.7|12283.7|12288.1|12286.1|12276|12274|349
1662614400000|2022-09-08 05:20:00|12285.6|12283.6|12282.4|12280.4|12286.2|12284.2|12280.1|12278.1|339
1662614700000|2022-09-08 05:25:00|12282.2|12280.2|12282.1|12280.1|12285.1|12283.1|12280.1|12278.1|235
1662615000000|2022-09-08 05:30:00|12282|12280|12278.6|12276.6|12283.7|12281.7|12277.6|12275.6|160
1662615300000|2022-09-08 05:35:00|12278.7|12276.7|12281.7|12279.7|12282.2|12280.2|12277.7|12275.7|117
1662615600000|2022-09-08 05:40:00|12281.6|12279.6|12273.2|12271.2|12282.9|12280.9|12272.7|12270.7|335
1662615900000|2022-09-08 05:45:00|12273.4|12271.4|12275.9|12273.9|12278.1|12276.1|12271.4|12269.4|332
1662616200000|2022-09-08 05:50:00|12276.1|12274.1|12273.9|12271.9|12278.6|12276.6|12271.6|12269.6|251
1662616500000|2022-09-08 05:55:00|12274|12272|12284.6|12282.6|12284.9|12282.9|12271|12269|469
1662616800000|2022-09-08 06:00:00|12284.1|12282.1|12292.6|12290.6|12293.5|12291.5|12274.2|12272.2|1003
1662617100000|2022-09-08 06:05:00|12292.4|12290.4|12295.9|12293.9|12296.4|12294.4|12284.2|12282.2|689
1662617400000|2022-09-08 06:10:00|12295.7|12293.7|12312.9|12310.9|12313.1|12311.1|12292.9|12290.9|1722
1662617700000|2022-09-08 06:15:00|12312.2|12310.2|12322.7|12320.7|12326.4|12324.4|12311.6|12309.6|1531
1662618000000|2022-09-08 06:20:00|12323.6|12321.6|12311|12309|12325|12323|12309.2|12307.2|938
1662618300000|2022-09-08 06:25:00|12309.6|12307.6|12308|12306|12312.9|12310.9|12307.2|12305.2|539
1662618600000|2022-09-08 06:30:00|12308.1|12306.1|12307.6|12305.6|12309.6|12307.6|12305.1|12303.1|403
1662618900000|2022-09-08 06:35:00|12307.5|12305.5|12299.9|12297.9|12307.5|12305.5|12294.4|12292.4|790
1662619200000|2022-09-08 06:40:00|12300|12298|12303.4|12301.4|12303.4|12301.4|12295.1|12293.1|387
1662619500000|2022-09-08 06:45:00|12303.2|12301.2|12297.2|12295.2|12305.9|12303.9|12293.9|12291.9|574
1662619800000|2022-09-08 06:50:00|12297.4|12295.4|12293.7|12291.7|12299|12297|12292.4|12290.4|323
1662620100000|2022-09-08 06:55:00|12293.6|12291.6|12295.6|12293.6|12298.4|12296.4|12290.9|12288.9|528
1662620400000|2022-09-08 07:00:00|12294.6|12292.6|12299.7|12297.7|12305.2|12303.2|12289|12287|1651
1662620700000|2022-09-08 07:05:00|12299.4|12297.4|12298.6|12296.6|12304.4|12302.4|12292.6|12290.6|1341
1662621000000|2022-09-08 07:10:00|12298.7|12296.7|12296.6|12294.6|12300.2|12298.2|12287.2|12285.2|1142
1662621300000|2022-09-08 07:15:00|12295.7|12293.7|12277.9|12275.9|12297.1|12295.1|12274.9|12272.9|1155
1662621600000|2022-09-08 07:20:00|12277.4|12275.4|12259.7|12257.7|12277.4|12275.4|12247.9|12245.9|1938
1662621900000|2022-09-08 07:25:00|12260|12258|12253.1|12251.1|12260|12258|12244.5|12242.5|1391
1662622200000|2022-09-08 07:30:00|12253.4|12251.4|12239.9|12237.9|12253.4|12251.4|12228.6|12226.6|1893
1662622500000|2022-09-08 07:35:00|12240.1|12238.1|12241.9|12239.9|12245.1|12243.1|12230.6|12228.6|1081
1662622800000|2022-09-08 07:40:00|12241.6|12239.6|12244.1|12242.1|12248.6|12246.6|12233.9|12231.9|993
1662623100000|2022-09-08 07:45:00|12243.9|12241.9|12246.2|12244.2|12249.6|12247.6|12238.6|12236.6|848
1662623400000|2022-09-08 07:50:00|12246.1|12244.1|12230.1|12228.1|12246.6|12244.6|12225.5|12223.5|1135
1662623700000|2022-09-08 07:55:00|12230.6|12228.6|12241.1|12239.1|12244.9|12242.9|12226.5|12224.5|1088
1662624000000|2022-09-08 08:00:00|12241.5|12239.5|12226.9|12224.9|12241.5|12239.5|12219.1|12217.1|1881
1662624300000|2022-09-08 08:05:00|12227|12225|12225.9|12223.9|12233.5|12231.5|12223.1|12221.1|1160
1662624600000|2022-09-08 08:10:00|12226|12224|12239.9|12237.9|12240|12238|12225.4|12223.4|724
1662624900000|2022-09-08 08:15:00|12240|12238|12247.7|12245.7|12249.6|12247.6|12234.2|12232.2|1281
1662625200000|2022-09-08 08:20:00|12248.4|12246.4|12239.6|12237.6|12252.4|12250.4|12237.5|12235.5|1092
1662625500000|2022-09-08 08:25:00|12239.7|12237.7|12246.9|12244.9|12248.6|12246.6|12232|12230|905
1662625800000|2022-09-08 08:30:00|12246.4|12244.4|12243.9|12241.9|12249.5|12247.5|12240.4|12238.4|559
1662626100000|2022-09-08 08:35:00|12244.6|12242.6|12241.4|12239.4|12246.6|12244.6|12239.9|12237.9|464
1662626400000|2022-09-08 08:40:00|12241.7|12239.7|12250.9|12248.9|12252.2|12250.2|12240.6|12238.6|461
1662626700000|2022-09-08 08:45:00|12251|12249|12255.2|12253.2|12257.6|12255.6|12249.6|12247.6|708
1662627000000|2022-09-08 08:50:00|12254.9|12252.9|12257.7|12255.7|12259.5|12257.5|12250.7|12248.7|478
1662627300000|2022-09-08 08:55:00|12257.9|12255.9|12261.6|12259.6|12261.9|12259.9|12254.5|12252.5|601
1662627600000|2022-09-08 09:00:00|12260.9|12258.9|12263|12261|12265.2|12263.2|12258.4|12256.4|861
1662627900000|2022-09-08 09:05:00|12262.9|12260.9|12257.7|12255.7|12264.7|12262.7|12255.9|12253.9|815
1662628200000|2022-09-08 09:10:00|12257.9|12255.9|12253|12251|12259.7|12257.7|12252.2|12250.2|444
1662628500000|2022-09-08 09:15:00|12252.9|12250.9|12256.1|12254.1|12258.9|12256.9|12249.7|12247.7|370
1662628800000|2022-09-08 09:20:00|12256|12254|12256.2|12254.2|12259.4|12257.4|12251.9|12249.9|310
1662629100000|2022-09-08 09:25:00|12256.1|12254.1|12254.4|12252.4|12258.6|12256.6|12252.7|12250.7|383
1662629400000|2022-09-08 09:30:00|12254.1|12252.1|12249.4|12247.4|12254.4|12252.4|12244.4|12242.4|667
1662629700000|2022-09-08 09:35:00|12249.2|12247.2|12256.6|12254.6|12257.1|12255.1|12245.7|12243.7|568
1662630000000|2022-09-08 09:40:00|12256.7|12254.7|12247.4|12245.4|12258.9|12256.9|12246.4|12244.4|937
1662630300000|2022-09-08 09:45:00|12247.5|12245.5|12243.9|12241.9|12251.4|12249.4|12243|12241|497
1662630600000|2022-09-08 09:50:00|12244|12242|12248.6|12246.6|12251|12249|12240.1|12238.1|740
1662630900000|2022-09-08 09:55:00|12248.7|12246.7|12256.4|12254.4|12256.6|12254.6|12246.6|12244.6|491
1662631200000|2022-09-08 10:00:00|12256.5|12254.5|12252.9|12250.9|12261.4|12259.4|12252.9|12250.9|771
1662631500000|2022-09-08 10:05:00|12252.7|12250.7|12257.2|12255.2|12257.7|12255.7|12245.1|12243.1|462
1662631800000|2022-09-08 10:10:00|12257.5|12255.5|12254.4|12252.4|12258.6|12256.6|12248.9|12246.9|320
1662632100000|2022-09-08 10:15:00|12254.5|12252.5|12253.1|12251.1|12254.6|12252.6|12248|12246|271
1662632400000|2022-09-08 10:20:00|12253|12251|12260.7|12258.7|12260.7|12258.7|12249.7|12247.7|464
1662632700000|2022-09-08 10:25:00|12260.9|12258.9|12259.6|12257.6|12261.4|12259.4|12251.9|12249.9|447
1662633000000|2022-09-08 10:30:00|12259.9|12257.9|12260.1|12258.1|12261.6|12259.6|12255.4|12253.4|639
1662633300000|2022-09-08 10:35:00|12260.7|12258.7|12262|12260|12265.1|12263.1|12250.6|12248.6|830
1662633600000|2022-09-08 10:40:00|12261.9|12259.9|12264|12262|12265.1|12263.1|12255.6|12253.6|464
1662633900000|2022-09-08 10:45:00|12264.1|12262.1|12271|12269|12278.4|12276.4|12263.1|12261.1|1227
1662634200000|2022-09-08 10:50:00|12271.6|12269.6|12276.1|12274.1|12277.2|12275.2|12270.1|12268.1|359
1662634500000|2022-09-08 10:55:00|12276|12274|12267.2|12265.2|12276.1|12274.1|12265.6|12263.6|422
1662634800000|2022-09-08 11:00:00|12266.4|12264.4|12279.6|12277.6|12281.4|12279.4|12264.1|12262.1|939
1662635100000|2022-09-08 11:05:00|12279.5|12277.5|12278.4|12276.4|12279.6|12277.6|12269.7|12267.7|562
1662635400000|2022-09-08 11:10:00|12278.2|12276.2|12272.7|12270.7|12287|12285|12272.6|12270.6|1094
1662635700000|2022-09-08 11:15:00|12272.4|12270.4|12264.9|12262.9|12273|12271|12262.6|12260.6|851
1662636000000|2022-09-08 11:20:00|12264.7|12262.7|12259|12257|12267.4|12265.4|12257.6|12255.6|542
1662636300000|2022-09-08 11:25:00|12259.1|12257.1|12262.9|12260.9|12263.7|12261.7|12256|12254|676
1662636600000|2022-09-08 11:30:00|12262.2|12260.2|12246.7|12244.7|12262.2|12260.2|12243.5|12241.5|1515
1662636900000|2022-09-08 11:35:00|12246.9|12244.9|12249.2|12247.2|12249.9|12247.9|12236.7|12234.7|1249
1662637200000|2022-09-08 11:40:00|12249.4|12247.4|12245.2|12243.2|12253.6|12251.6|12243.4|12241.4|867
1662637500000|2022-09-08 11:45:00|12245.6|12243.6|12238.4|12236.4|12246.6|12244.6|12238.1|12236.1|713
1662637800000|2022-09-08 11:50:00|12238.1|12236.1|12241.1|12239.1|12246.7|12244.7|12236.6|12234.6|731
1662638100000|2022-09-08 11:55:00|12241|12239|12247.1|12245.1|12247.5|12245.5|12239.1|12237.1|611
1662638400000|2022-09-08 12:00:00|12246.4|12244.4|12251.1|12249.1|12255.2|12253.2|12243.1|12241.1|1145
1662638700000|2022-09-08 12:05:00|12251.6|12249.6|12255.6|12253.6|12259.5|12257.5|12250.9|12248.9|1016
1662639000000|2022-09-08 12:10:00|12256.6|12254.6|12252.7|12250.7|12258.4|12256.4|12252.6|12250.6|599
1662639300000|2022-09-08 12:15:00|12253.4|12251.4|12231|12229|12284.2|12282.2|12225.1|12223.1|6056
1662639600000|2022-09-08 12:20:00|12230.7|12228.7|12263.7|12261.7|12264.9|12262.9|12229.6|12227.6|2920
1662639900000|2022-09-08 12:25:00|12264.1|12262.1|12250.2|12248.2|12264.6|12262.6|12242.1|12240.1|1693
1662640200000|2022-09-08 12:30:00|12249.9|12247.9|12211.6|12209.6|12251|12249|12208|12206|3693
1662640500000|2022-09-08 12:35:00|12213|12211|12213.6|12211.6|12221.1|12219.1|12208.4|12206.4|2272
1662640800000|2022-09-08 12:40:00|12212.7|12210.7|12204.2|12202.2|12217.4|12215.4|12192.5|12190.5|3511
1662641100000|2022-09-08 12:45:00|12204.5|12202.5|12209.7|12207.7|12220.7|12218.7|12198.6|12196.6|2027
1662641400000|2022-09-08 12:50:00|12210.5|12208.5|12200.2|12198.2|12222.9|12220.9|12189.6|12187.6|2497
1662641700000|2022-09-08 12:55:00|12199.7|12197.7|12176.9|12174.9|12199.9|12197.9|12170.4|12168.4|4293
1662642000000|2022-09-08 13:00:00|12175.5|12173.5|12177|12175|12182.7|12180.7|12171.6|12169.6|2432
1662642300000|2022-09-08 13:05:00|12177.6|12175.6|12172|12170|12181.2|12179.2|12163.1|12161.1|3170
1662642600000|2022-09-08 13:10:00|12172.2|12170.2|12156.1|12154.1|12185.9|12183.9|12156.1|12154.1|4257
1662642900000|2022-09-08 13:15:00|12158.5|12156.5|12177.6|12175.6|12179|12177|12155.9|12153.9|3534
1662643200000|2022-09-08 13:20:00|12178.1|12176.1|12173.6|12171.6|12178.1|12176.1|12155.6|12153.6|3316
1662643500000|2022-09-08 13:25:00|12174.2|12172.2|12165.2|12163.2|12177.2|12175.2|12147.2|12145.2|5434
1662643800000|2022-09-08 13:30:00|12164.7|12163.7|12122.5|12121.5|12165.6|12164.6|12113|12112|22227
1662644100000|2022-09-08 13:35:00|12122.2|12121.2|12152.4|12151.4|12162.1|12161.1|12112.1|12111.1|13414
1662644400000|2022-09-08 13:40:00|12151.1|12150.1|12210.5|12209.5|12215.9|12214.9|12127.4|12126.4|14654
1662644700000|2022-09-08 13:45:00|12208.6|12207.6|12211.1|12210.1|12229.4|12228.4|12190.7|12189.7|12880
1662645000000|2022-09-08 13:50:00|12210.4|12209.4|12244|12243|12246.5|12245.5|12204.6|12203.6|12167
1662645300000|2022-09-08 13:55:00|12243.7|12242.7|12239.6|12238.6|12264.1|12263.1|12230.7|12229.7|11813
1662645600000|2022-09-08 14:00:00|12240.5|12239.5|12182.7|12181.7|12246.1|12245.1|12172.9|12171.9|13877
1662645900000|2022-09-08 14:05:00|12181.9|12180.9|12212.4|12211.4|12225.1|12224.1|12177.1|12176.1|9136
1662646200000|2022-09-08 14:10:00|12212.1|12211.1|12205.6|12204.6|12231.7|12230.7|12187.6|12186.6|8989
1662646500000|2022-09-08 14:15:00|12205.4|12204.4|12268|12267|12269.2|12268.2|12189|12188|11151
1662646800000|2022-09-08 14:20:00|12266.8|12265.8|12239.2|12238.2|12284|12283|12235.7|12234.7|10768
1662647100000|2022-09-08 14:25:00|12239.4|12238.4|12249.5|12248.5|12255.3|12254.3|12230.9|12229.9|6093
1662647400000|2022-09-08 14:30:00|12248.7|12247.7|12273.4|12272.4|12277.4|12276.4|12233.9|12232.9|9520
1662647700000|2022-09-08 14:35:00|12273.5|12272.5|12298.2|12297.2|12306.3|12305.3|12261.4|12260.4|10992
1662648000000|2022-09-08 14:40:00|12298.5|12297.5|12310.2|12309.2|12314|12313|12285.9|12284.9|7170
1662648300000|2022-09-08 14:45:00|12309.8|12308.8|12308.4|12307.4|12322.5|12321.5|12299.9|12298.9|7395
1662648600000|2022-09-08 14:50:00|12308.9|12307.9|12312|12311|12315.7|12314.7|12291.9|12290.9|5643
1662648900000|2022-09-08 14:55:00|12311.9|12310.9|12339.2|12338.2|12339.2|12338.2|12305.7|12304.7|8786
1662649200000|2022-09-08 15:00:00|12338|12337|12353.5|12352.5|12364.9|12363.9|12337.4|12336.4|10334
1662649500000|2022-09-08 15:05:00|12353.4|12352.4|12360.9|12359.9|12368.2|12367.2|12349.9|12348.9|6233
1662649800000|2022-09-08 15:10:00|12361.2|12360.2|12367.4|12366.4|12370.4|12369.4|12348.7|12347.7|6105
1662650100000|2022-09-08 15:15:00|12367.8|12366.8|12365.5|12364.5|12371.7|12370.7|12355.8|12354.8|4744
1662650400000|2022-09-08 15:20:00|12365|12364|12370.4|12369.4|12377.2|12376.2|12363.2|12362.2|5380
1662650700000|2022-09-08 15:25:00|12370.2|12369.2|12356.2|12355.2|12372.5|12371.5|12355.4|12354.4|4354
1662651000000|2022-09-08 15:30:00|12355.7|12354.7|12357.2|12356.2|12360.4|12359.4|12350.7|12349.7|4774
1662651300000|2022-09-08 15:35:00|12355.8|12354.8|12327.2|12326.2|12366.9|12365.9|12325.7|12324.7|6456
1662651600000|2022-09-08 15:40:00|12326.7|12325.7|12324.9|12323.9|12329.7|12328.7|12311.9|12310.9|7461
1662651900000|2022-09-08 15:45:00|12324.7|12323.7|12314.7|12313.7|12334.2|12333.2|12312.4|12311.4|4392
1662652200000|2022-09-08 15:50:00|12314.9|12313.9|12327|12326|12327.2|12326.2|12305.3|12304.3|5054
1662652500000|2022-09-08 15:55:00|12327.9|12326.9|12314.2|12313.2|12330.3|12329.3|12312.4|12311.4|3128
1662652800000|2022-09-08 16:00:00|12313.9|12312.9|12233.8|12232.8|12321.2|12320.2|12232.9|12231.9|12864
1662653100000|2022-09-08 16:05:00|12233.2|12232.2|12189.3|12188.3|12237|12236|12174.2|12173.2|16584
1662653400000|2022-09-08 16:10:00|12188.4|12187.4|12173.2|12172.2|12190.7|12189.7|12154.5|12153.5|13592
1662653700000|2022-09-08 16:15:00|12171.8|12170.8|12165.5|12164.5|12184.7|12183.7|12149.2|12148.2|7979
1662654000000|2022-09-08 16:20:00|12165.3|12164.3|12161.3|12160.3|12173|12172|12136.2|12135.2|9521
1662654300000|2022-09-08 16:25:00|12160.9|12159.9|12173.9|12172.9|12180.2|12179.2|12152.2|12151.2|7183
1662654600000|2022-09-08 16:30:00|12174.5|12173.5|12188.9|12187.9|12201.4|12200.4|12167.8|12166.8|7967
1662654900000|2022-09-08 16:35:00|12187.2|12186.2|12198.5|12197.5|12208.4|12207.4|12187.2|12186.2|5597
1662655200000|2022-09-08 16:40:00|12198.2|12197.2|12240.1|12239.1|12242.8|12241.8|12190.6|12189.6|9823
1662655500000|2022-09-08 16:45:00|12239.6|12238.6|12225.3|12224.3|12239.6|12238.6|12217.3|12216.3|6443
1662655800000|2022-09-08 16:50:00|12224.3|12223.3|12229.8|12228.8|12246.1|12245.1|12221.1|12220.1|6258
1662656100000|2022-09-08 16:55:00|12229.7|12228.7|12227.1|12226.1|12241.2|12240.2|12225.8|12224.8|4039
1662656400000|2022-09-08 17:00:00|12227.3|12226.3|12202.8|12201.8|12234.3|12233.3|12192.6|12191.6|6914
1662656700000|2022-09-08 17:05:00|12201.8|12200.8|12212.6|12211.6|12215.8|12214.8|12195.2|12194.2|5042
1662657000000|2022-09-08 17:10:00|12213.1|12212.1|12270.8|12269.8|12273.4|12272.4|12212.6|12211.6|11170
1662657300000|2022-09-08 17:15:00|12270.6|12269.6|12268.6|12267.6|12276.3|12275.3|12260.8|12259.8|5292
1662657600000|2022-09-08 17:20:00|12269.2|12268.2|12274.3|12273.3|12276.3|12275.3|12266.1|12265.1|3988
1662657900000|2022-09-08 17:25:00|12273.8|12272.8|12271.7|12270.7|12283.7|12282.7|12256.3|12255.3|8144
1662658200000|2022-09-08 17:30:00|12272.4|12271.4|12271.1|12270.1|12280.8|12279.8|12254.6|12253.6|5761
1662658500000|2022-09-08 17:35:00|12270.6|12269.6|12283.8|12282.8|12300.7|12299.7|12268.1|12267.1|7180
1662658800000|2022-09-08 17:40:00|12283.9|12282.9|12286.1|12285.1|12291.8|12290.8|12279.1|12278.1|3095
1662659100000|2022-09-08 17:45:00|12285.9|12284.9|12289.3|12288.3|12291.2|12290.2|12273.3|12272.3|3618
1662659400000|2022-09-08 17:50:00|12289.8|12288.8|12273.3|12272.3|12292.8|12291.8|12268.8|12267.8|3408
1662659700000|2022-09-08 17:55:00|12272.3|12271.3|12257.6|12256.6|12274.6|12273.6|12232.3|12231.3|10294
1662660000000|2022-09-08 18:00:00|12258.3|12257.3|12267.1|12266.1|12267.9|12266.9|12251.2|12250.2|4829
1662660300000|2022-09-08 18:05:00|12268.3|12267.3|12259.8|12258.8|12278.1|12277.1|12250.3|12249.3|4300
1662660600000|2022-09-08 18:10:00|12260.1|12259.1|12250.9|12249.9|12271.3|12270.3|12249.7|12248.7|3259
1662660900000|2022-09-08 18:15:00|12250.7|12249.7|12266.9|12265.9|12272.8|12271.8|12238.4|12237.4|4853
1662661200000|2022-09-08 18:20:00|12266.8|12265.8|12264.1|12263.1|12271.3|12270.3|12256.7|12255.7|2550
1662661500000|2022-09-08 18:25:00|12263.8|12262.8|12262.2|12261.2|12271.8|12270.8|12254.3|12253.3|3450
1662661800000|2022-09-08 18:30:00|12262.3|12261.3|12287.8|12286.8|12290.6|12289.6|12261.6|12260.6|4781
1662662100000|2022-09-08 18:35:00|12287.9|12286.9|12296.3|12295.3|12299.1|12298.1|12278.3|12277.3|5258
1662662400000|2022-09-08 18:40:00|12295.9|12294.9|12273.1|12272.1|12299.4|12298.4|12247.4|12246.4|9606
1662662700000|2022-09-08 18:45:00|12272.6|12271.6|12260.4|12259.4|12278.3|12277.3|12249.6|12248.6|5845
1662663000000|2022-09-08 18:50:00|12259.9|12258.9|12273.1|12272.1|12275.6|12274.6|12244.6|12243.6|4427
1662663300000|2022-09-08 18:55:00|12272.9|12271.9|12255.3|12254.3|12273.2|12272.2|12249.3|12248.3|3756
1662663600000|2022-09-08 19:00:00|12254.8|12253.8|12244.6|12243.6|12268.8|12267.8|12228.7|12227.7|6860
1662663900000|2022-09-08 19:05:00|12245.4|12244.4|12251.2|12250.2|12261.1|12260.1|12240.8|12239.8|4737
1662664200000|2022-09-08 19:10:00|12250.3|12249.3|12270.8|12269.8|12272.1|12271.1|12243.1|12242.1|4531
1662664500000|2022-09-08 19:15:00|12270.7|12269.7|12275.3|12274.3|12279.1|12278.1|12264.9|12263.9|5005
1662664800000|2022-09-08 19:20:00|12274.5|12273.5|12282.5|12281.5|12286.7|12285.7|12267.5|12266.5|4371
1662665100000|2022-09-08 19:25:00|12281.5|12280.5|12275|12274|12284.7|12283.7|12271|12270|3402
1662665400000|2022-09-08 19:30:00|12274.4|12273.4|12268.2|12267.2|12288|12287|12263.9|12262.9|4221
1662665700000|2022-09-08 19:35:00|12267.7|12266.7|12271|12270|12274.6|12273.6|12258|12257|3590
1662666000000|2022-09-08 19:40:00|12270.5|12269.5|12247.9|12246.9|12274.5|12273.5|12245.6|12244.6|4155
1662666300000|2022-09-08 19:45:00|12247.6|12246.6|12258.1|12257.1|12275|12274|12246.7|12245.7|4655
1662666600000|2022-09-08 19:50:00|12257.4|12256.4|12301.2|12300.2|12303|12302|12257.4|12256.4|7317
1662666900000|2022-09-08 19:55:00|12300.5|12299.5|12324|12323|12324|12323|12294|12293|14804
1662667200000|2022-09-08 20:00:00|12324.5|12322.5|12335.5|12333.5|12339.5|12337.5|12322|12320|7109
1662667500000|2022-09-08 20:05:00|12335.7|12333.7|12336.7|12334.7|12339.7|12337.7|12334.6|12332.6|2248
1662667800000|2022-09-08 20:10:00|12337|12335|12338|12336|12345.1|12343.1|12334.4|12332.4|2276
1662668100000|2022-09-08 20:15:00|12338.5|12336.5|12343.9|12341.9|12344.9|12342.9|12338.5|12336.5|581
1662668400000|2022-09-08 20:20:00|12344|12342|12341|12339|12344.4|12342.4|12338.5|12336.5|768
1662668700000|2022-09-08 20:25:00|12340.9|12338.9|12342.6|12340.6|12342.6|12340.6|12339.2|12337.2|435
1662669000000|2022-09-08 20:30:00|12342.7|12340.7|12342.5|12340.5|12343.7|12341.7|12340.2|12338.2|347
1662669300000|2022-09-08 20:35:00|12342.9|12340.9|12343.1|12341.1|12343.9|12341.9|12341.6|12339.6|183
1662669600000|2022-09-08 20:40:00|12343.2|12341.2|12344.2|12342.2|12345.2|12343.2|12342.2|12340.2|295
1662669900000|2022-09-08 20:45:00|12343.9|12341.9|12344.7|12342.7|12346.2|12344.2|12343.6|12341.6|335
1662670200000|2022-09-08 20:50:00|12344.9|12342.9|12347.1|12345.1|12347.2|12345.2|12344.9|12342.9|361
1662670500000|2022-09-08 20:55:00|12346.7|12344.7|12346.5|12341.5|12347|12345|12342|12340|499
1662670800000|2022-09-08 21:00:00|12346.2|12341.2|12345.2|12340.2|12348.6|12343.6|12345.1|12340.1|0
1662671100000|2022-09-08 21:05:00|12345.4|12340.4|12344.5|12339.5|12345.5|12340.5|12342.9|12337.9|0
1662671400000|2022-09-08 21:10:00|12344.4|12339.4|12344.7|12339.7|12346.6|12341.6|12343.9|12338.9|0
1662671700000|2022-09-08 21:15:00|12344.8|12339.8|12343.3|12338.3|12347.1|12342.1|12343.2|12338.2|0
1662672000000|2022-09-08 21:20:00|12343.4|12338.4|12342|12337|12343.4|12338.4|12341.5|12336.5|0
1662672300000|2022-09-08 21:25:00|12341.7|12336.7|12343|12338|12344.2|12339.2|12341.7|12336.7|0
1662672600000|2022-09-08 21:30:00|12342.9|12337.9|12342.2|12337.2|12344.1|12339.1|12342.2|12337.2|0
1662672900000|2022-09-08 21:35:00|12343|12338|12339.6|12334.6|12343|12338|12338.9|12333.9|0
1662673200000|2022-09-08 21:40:00|12339.5|12334.5|12339.1|12334.1|12339.9|12334.9|12339|12334|0
1662673500000|2022-09-08 21:45:00|12339|12334|12338.9|12333.9|12339.9|12334.9|12338.7|12333.7|0
1662673800000|2022-09-08 21:50:00|12339|12334|12337.9|12332.9|12340.4|12335.4|12337.5|12332.5|0
1662674100000|2022-09-08 21:55:00|12338|12333|12338.6|12333.6|12339|12334|12337.6|12332.6|0
1662674400000|2022-09-08 22:00:00|12343.5|12341.5|12335.9|12333.9|12345.7|12343.7|12335.1|12333.1|395
1662674700000|2022-09-08 22:05:00|12335.7|12333.7|12337|12335|12337.7|12335.7|12335.7|12333.7|135
1662675000000|2022-09-08 22:10:00|12337.1|12335.1|12336.4|12334.4|12337.6|12335.6|12336.4|12334.4|114
1662675300000|2022-09-08 22:15:00|12335.6|12333.6|12330.7|12328.7|12336.4|12334.4|12330.2|12328.2|207
1662675600000|2022-09-08 22:20:00|12330.9|12328.9|12330.4|12328.4|12332.4|12330.4|12329.4|12327.4|200
1662675900000|2022-09-08 22:25:00|12330.2|12328.2|12328.9|12326.9|12332.9|12330.9|12328.5|12326.5|133
1662676200000|2022-09-08 22:30:00|12329.5|12327.5|12331.4|12329.4|12331.6|12329.6|12327.9|12325.9|193
1662676500000|2022-09-08 22:35:00|12331.5|12329.5|12338.5|12336.5|12338.9|12336.9|12330.4|12328.4|200
1662676800000|2022-09-08 22:40:00|12338.4|12336.4|12334.5|12332.5|12338.5|12336.5|12333.9|12331.9|123
1662677100000|2022-09-08 22:45:00|12334.6|12332.6|12334.2|12332.2|12336.2|12334.2|12334.1|12332.1|95
1662677400000|2022-09-08 22:50:00|12334.1|12332.1|12333.2|12331.2|12334.9|12332.9|12333.1|12331.1|83
1662677700000|2022-09-08 22:55:00|12333.1|12331.1|12337|12335|12337.5|12335.5|12333.1|12331.1|105
1662678000000|2022-09-08 23:00:00|12337.1|12335.1|12342.9|12340.9|12343.9|12341.9|12337|12335|279
1662678300000|2022-09-08 23:05:00|12342.7|12340.7|12342.2|12340.2|12344.9|12342.9|12341.4|12339.4|169
1662678600000|2022-09-08 23:10:00|12342.1|12340.1|12343.6|12341.6|12344.5|12342.5|12341.5|12339.5|106
1662678900000|2022-09-08 23:15:00|12344.6|12342.6|12345.9|12343.9|12346.1|12344.1|12344.2|12342.2|125
1662679200000|2022-09-08 23:20:00|12345.7|12343.7|12351.7|12349.7|12352.4|12350.4|12345.7|12343.7|302
1662679500000|2022-09-08 23:25:00|12351.9|12349.9|12353.6|12351.6|12354|12352|12351.5|12349.5|190
1662679800000|2022-09-08 23:30:00|12353.7|12351.7|12349.9|12347.9|12353.9|12351.9|12346.7|12344.7|297
1662680100000|2022-09-08 23:35:00|12350|12348|12349.7|12347.7|12350|12348|12346.7|12344.7|188
1662680400000|2022-09-08 23:40:00|12349.4|12347.4|12346.9|12344.9|12350.7|12348.7|12346.9|12344.9|183
1662680700000|2022-09-08 23:45:00|12346.7|12344.7|12350|12348|12350.2|12348.2|12346.6|12344.6|209
1662681000000|2022-09-08 23:50:00|12350.4|12348.4|12353.6|12351.6|12356.5|12354.5|12350.2|12348.2|381
1662681300000|2022-09-08 23:55:00|12353.5|12351.5|12349.1|12347.1|12353.9|12351.9|12347.9|12345.9|265
1662681600000|2022-09-09 00:00:00|12348.6|12346.6|12347.7|12345.7|12355.9|12353.9|12344.1|12342.1|440
1662681900000|2022-09-09 00:05:00|12347.6|12345.6|12354.2|12352.2|12357.5|12355.5|12345.5|12343.5|370
1662682200000|2022-09-09 00:10:00|12354.1|12352.1|12367.2|12365.2|12367.2|12365.2|12354.1|12352.1|570
1662682500000|2022-09-09 00:15:00|12366.9|12364.9|12371.4|12369.4|12375.4|12373.4|12363.7|12361.7|719
1662682800000|2022-09-09 00:20:00|12371.2|12369.2|12366.6|12364.6|12371.4|12369.4|12366|12364|449
1662683100000|2022-09-09 00:25:00|12366.5|12364.5|12373.4|12371.4|12374.4|12372.4|12364.6|12362.6|456
1662683400000|2022-09-09 00:30:00|12373.1|12371.1|12389.6|12387.6|12390.7|12388.7|12372.4|12370.4|1464
1662683700000|2022-09-09 00:35:00|12389.7|12387.7|12390.6|12388.6|12393.4|12391.4|12388.6|12386.6|700
1662684000000|2022-09-09 00:40:00|12390.7|12388.7|12394.4|12392.4|12396.4|12394.4|12389.7|12387.7|570
1662684300000|2022-09-09 00:45:00|12394.6|12392.6|12393.9|12391.9|12395.9|12393.9|12391.7|12389.7|421
1662684600000|2022-09-09 00:50:00|12393.7|12391.7|12395.4|12393.4|12396.5|12394.5|12392.7|12390.7|265
1662684900000|2022-09-09 00:55:00|12395.2|12393.2|12386.6|12384.6|12395.2|12393.2|12384.7|12382.7|553
1662685200000|2022-09-09 01:00:00|12386.7|12384.7|12379.1|12377.1|12387.2|12385.2|12378.1|12376.1|610
1662685500000|2022-09-09 01:05:00|12379.2|12377.2|12381.6|12379.6|12384|12382|12374.5|12372.5|620
1662685800000|2022-09-09 01:10:00|12381.4|12379.4|12378.9|12376.9|12383|12381|12378.5|12376.5|289
1662686100000|2022-09-09 01:15:00|12379.1|12377.1|12382.7|12380.7|12383.4|12381.4|12377.5|12375.5|348
1662686400000|2022-09-09 01:20:00|12382.6|12380.6|12377.7|12375.7|12385.5|12383.5|12377.6|12375.6|334
1662686700000|2022-09-09 01:25:00|12377.6|12375.6|12371.9|12369.9|12378.4|12376.4|12371.4|12369.4|334
1662687000000|2022-09-09 01:30:00|12371.5|12369.5|12359.7|12357.7|12371.6|12369.6|12359.4|12357.4|757
1662687300000|2022-09-09 01:35:00|12359.6|12357.6|12359.2|12357.2|12363.1|12361.1|12358.9|12356.9|598
1662687600000|2022-09-09 01:40:00|12359.1|12357.1|12365.9|12363.9|12367.7|12365.7|12358.7|12356.7|494
1662687900000|2022-09-09 01:45:00|12365.7|12363.7|12367|12365|12367.2|12365.2|12363.7|12361.7|274
1662688200000|2022-09-09 01:50:00|12367.6|12365.6|12368.9|12366.9|12372.6|12370.6|12367.4|12365.4|333
1662688500000|2022-09-09 01:55:00|12369|12367|12365.2|12363.2|12371.1|12369.1|12363.1|12361.1|348
1662688800000|2022-09-09 02:00:00|12364.9|12362.9|12369.9|12367.9|12371.1|12369.1|12364.9|12362.9|275
1662689100000|2022-09-09 02:05:00|12369.7|12367.7|12368.4|12366.4|12372.2|12370.2|12368.4|12366.4|260
1662689400000|2022-09-09 02:10:00|12368.9|12366.9|12376|12374|12377.7|12375.7|12368.4|12366.4|304
1662689700000|2022-09-09 02:15:00|12376.4|12374.4|12375.6|12373.6|12377.6|12375.6|12374.5|12372.5|250
1662690000000|2022-09-09 02:20:00|12375.7|12373.7|12380.4|12378.4|12381.1|12379.1|12375.4|12373.4|252
1662690300000|2022-09-09 02:25:00|12380.5|12378.5|12383.9|12381.9|12384.2|12382.2|12379.5|12377.5|191
1662690600000|2022-09-09 02:30:00|12384|12382|12383.4|12381.4|12387.5|12385.5|12383.2|12381.2|494
1662690900000|2022-09-09 02:35:00|12383.1|12381.1|12379.4|12377.4|12383.6|12381.6|12377.9|12375.9|298
1662691200000|2022-09-09 02:40:00|12379.5|12377.5|12382.2|12380.2|12383.6|12381.6|12378.7|12376.7|213
1662691500000|2022-09-09 02:45:00|12382.7|12380.7|12372.9|12370.9|12383.2|12381.2|12370.6|12368.6|372
1662691800000|2022-09-09 02:50:00|12373|12371|12373.9|12371.9|12376.6|12374.6|12373|12371|179
1662692100000|2022-09-09 02:55:00|12373.5|12371.5|12373.5|12371.5|12376.9|12374.9|12372.2|12370.2|165
1662692400000|2022-09-09 03:00:00|12373.9|12371.9|12374.6|12372.6|12375.6|12373.6|12373.2|12371.2|129
1662692700000|2022-09-09 03:05:00|12374.9|12372.9|12371.1|12369.1|12376.1|12374.1|12369.1|12367.1|232
1662693000000|2022-09-09 03:10:00|12371|12369|12371.4|12369.4|12375.6|12373.6|12370.1|12368.1|214
1662693300000|2022-09-09 03:15:00|12371.6|12369.6|12376.6|12374.6|12376.6|12374.6|12370.7|12368.7|200
1662693600000|2022-09-09 03:20:00|12376.7|12374.7|12378|12376|12379.5|12377.5|12376.4|12374.4|226
1662693900000|2022-09-09 03:25:00|12378.2|12376.2|12385.4|12383.4|12385.5|12383.5|12378.2|12376.2|307
1662694200000|2022-09-09 03:30:00|12385|12383|12380.4|12378.4|12385.7|12383.7|12378.9|12376.9|293
1662694500000|2022-09-09 03:35:00|12380.6|12378.6|12381.2|12379.2|12382.4|12380.4|12379.9|12377.9|164
1662694800000|2022-09-09 03:40:00|12381.4|12379.4|12383.6|12381.6|12384.9|12382.9|12381.1|12379.1|145
1662695100000|2022-09-09 03:45:00|12383.7|12381.7|12377.9|12375.9|12384.2|12382.2|12377.7|12375.7|185
1662695400000|2022-09-09 03:50:00|12378.1|12376.1|12380.4|12378.4|12381.7|12379.7|12377.1|12375.1|138
1662695700000|2022-09-09 03:55:00|12380.6|12378.6|12385.9|12383.9|12386.6|12384.6|12380.6|12378.6|246
1662696000000|2022-09-09 04:00:00|12385.7|12383.7|12389.6|12387.6|12391.7|12389.7|12385.7|12383.7|366
1662696300000|2022-09-09 04:05:00|12389.4|12387.4|12392.6|12390.6|12395.1|12393.1|12389.4|12387.4|372
1662696600000|2022-09-09 04:10:00|12392.7|12390.7|12394.4|12392.4|12395.4|12393.4|12392.1|12390.1|163
1662696900000|2022-09-09 04:15:00|12394.2|12392.2|12392.7|12390.7|12394.6|12392.6|12392.6|12390.6|161
1662697200000|2022-09-09 04:20:00|12392.6|12390.6|12392|12390|12393.5|12391.5|12390.6|12388.6|198
1662697500000|2022-09-09 04:25:00|12392.4|12390.4|12394.1|12392.1|12394.7|12392.7|12389.7|12387.7|169
1662697800000|2022-09-09 04:30:00|12394|12392|12394.7|12392.7|12395|12393|12391|12389|257
1662698100000|2022-09-09 04:35:00|12394.6|12392.6|12400.7|12398.7|12401|12399|12394.6|12392.6|659
1662698400000|2022-09-09 04:40:00|12400.6|12398.6|12399.6|12397.6|12400.9|12398.9|12397.5|12395.5|223
1662698700000|2022-09-09 04:45:00|12399.7|12397.7|12408.6|12406.6|12412.5|12410.5|12398.9|12396.9|951
1662699000000|2022-09-09 04:50:00|12408.9|12406.9|12407.4|12405.4|12410.1|12408.1|12405.4|12403.4|242
1662699300000|2022-09-09 04:55:00|12407.2|12405.2|12405.6|12403.6|12408.5|12406.5|12405.2|12403.2|203
1662699600000|2022-09-09 05:00:00|12405.5|12403.5|12401.9|12399.9|12407.9|12405.9|12400.1|12398.1|311
1662699900000|2022-09-09 05:05:00|12402|12400|12392.5|12390.5|12403.4|12401.4|12392.5|12390.5|406
1662700200000|2022-09-09 05:10:00|12392.6|12390.6|12393.6|12391.6|12394.6|12392.6|12391.2|12389.2|265
1662700500000|2022-09-09 05:15:00|12393.9|12391.9|12395.2|12393.2|12397.5|12395.5|12392.2|12390.2|159
1662700800000|2022-09-09 05:20:00|12395.1|12393.1|12393.5|12391.5|12395.2|12393.2|12391.6|12389.6|211
1662701100000|2022-09-09 05:25:00|12393.7|12391.7|12397.9|12395.9|12400|12398|12393.4|12391.4|240
1662701400000|2022-09-09 05:30:00|12397.7|12395.7|12386.6|12384.6|12401.1|12399.1|12385|12383|636
1662701700000|2022-09-09 05:35:00|12386.9|12384.9|12385.1|12383.1|12387|12385|12383.9|12381.9|280
1662702000000|2022-09-09 05:40:00|12385.2|12383.2|12391.6|12389.6|12393.1|12391.1|12385.1|12383.1|282
1662702300000|2022-09-09 05:45:00|12392.1|12390.1|12394.1|12392.1|12394.4|12392.4|12388.5|12386.5|158
1662702600000|2022-09-09 05:50:00|12394|12392|12387|12385|12394|12392|12386.5|12384.5|225
1662702900000|2022-09-09 05:55:00|12386.6|12384.6|12389|12387|12390|12388|12383.6|12381.6|385
1662703200000|2022-09-09 06:00:00|12388.1|12386.1|12372.1|12370.1|12388.5|12386.5|12369.2|12367.2|845
1662703500000|2022-09-09 06:05:00|12371.9|12369.9|12369.6|12367.6|12373.1|12371.1|12369.6|12367.6|331
1662703800000|2022-09-09 06:10:00|12369.7|12367.7|12372.1|12370.1|12374.4|12372.4|12369.5|12367.5|265
1662704100000|2022-09-09 06:15:00|12372.5|12370.5|12372.6|12370.6|12375.7|12373.7|12372|12370|321
1662704400000|2022-09-09 06:20:00|12372.7|12370.7|12373.1|12371.1|12376.2|12374.2|12372.4|12370.4|216
1662704700000|2022-09-09 06:25:00|12373|12371|12367.5|12365.5|12375.6|12373.6|12365.6|12363.6|419
1662705000000|2022-09-09 06:30:00|12367.4|12365.4|12355.4|12353.4|12368.5|12366.5|12354.6|12352.6|687
1662705300000|2022-09-09 06:35:00|12355.9|12353.9|12364.2|12362.2|12364.2|12362.2|12354.4|12352.4|463
1662705600000|2022-09-09 06:40:00|12364|12362|12364.1|12362.1|12364.4|12362.4|12359.1|12357.1|313
1662705900000|2022-09-09 06:45:00|12364|12362|12370|12368|12371.5|12369.5|12362.9|12360.9|358
1662706200000|2022-09-09 06:50:00|12370.1|12368.1|12371.1|12369.1|12372.2|12370.2|12369.4|12367.4|245
1662706500000|2022-09-09 06:55:00|12371.9|12369.9|12379|12377|12382.2|12380.2|12370.2|12368.2|553
1662706800000|2022-09-09 07:00:00|12378.9|12376.9|12394.4|12392.4|12395.4|12393.4|12375.5|12373.5|1460
1662707100000|2022-09-09 07:05:00|12394.7|12392.7|12403.9|12401.9|12421.6|12419.6|12394.7|12392.7|2407
1662707400000|2022-09-09 07:10:00|12403.7|12401.7|12436.5|12434.5|12437.6|12435.6|12401.9|12399.9|2088
1662707700000|2022-09-09 07:15:00|12436.1|12434.1|12433|12431|12441.9|12439.9|12430.5|12428.5|1552
1662708000000|2022-09-09 07:20:00|12433.6|12431.6|12433.9|12431.9|12444.2|12442.2|12432.2|12430.2|1552
1662708300000|2022-09-09 07:25:00|12434.1|12432.1|12451.4|12449.4|12453.1|12451.1|12434.1|12432.1|1696
1662708600000|2022-09-09 07:30:00|12451.1|12449.1|12429.5|12427.5|12452.9|12450.9|12429.4|12427.4|1350
1662708900000|2022-09-09 07:35:00|12429.4|12427.4|12422.4|12420.4|12430.4|12428.4|12418.6|12416.6|1391
1662709200000|2022-09-09 07:40:00|12423|12421|12416.2|12414.2|12426.4|12424.4|12414.7|12412.7|724
1662709500000|2022-09-09 07:45:00|12416.6|12414.6|12420.6|12418.6|12424.7|12422.7|12416.4|12414.4|655
1662709800000|2022-09-09 07:50:00|12419.1|12417.1|12409.6|12407.6|12422.6|12420.6|12406.2|12404.2|911
1662710100000|2022-09-09 07:55:00|12408.9|12406.9|12417.6|12415.6|12419.4|12417.4|12408|12406|543
1662710400000|2022-09-09 08:00:00|12417.5|12415.5|12411.6|12409.6|12417.9|12415.9|12406.6|12404.6|968
1662710700000|2022-09-09 08:05:00|12411.7|12409.7|12417.7|12415.7|12418.5|12416.5|12409.5|12407.5|915
1662711000000|2022-09-09 08:10:00|12417.6|12415.6|12423.2|12421.2|12425.9|12423.9|12414.9|12412.9|1273
1662711300000|2022-09-09 08:15:00|12423.7|12421.7|12441|12439|12443|12441|12423.1|12421.1|1503
1662711600000|2022-09-09 08:20:00|12441.2|12439.2|12446.1|12444.1|12448.7|12446.7|12437.7|12435.7|1369
1662711900000|2022-09-09 08:25:00|12446|12444|12448.5|12446.5|12449.4|12447.4|12442.2|12440.2|874
1662712200000|2022-09-09 08:30:00|12448.6|12446.6|12437.5|12435.5|12450.5|12448.5|12437.1|12435.1|993
1662712500000|2022-09-09 08:35:00|12436.9|12434.9|12425.6|12423.6|12442.7|12440.7|12425.6|12423.6|949
1662712800000|2022-09-09 08:40:00|12425.4|12423.4|12438.5|12436.5|12440.9|12438.9|12423.4|12421.4|929
1662713100000|2022-09-09 08:45:00|12438.9|12436.9|12443|12441|12444.1|12442.1|12438.9|12436.9|669
1662713400000|2022-09-09 08:50:00|12443.1|12441.1|12446.6|12444.6|12447.9|12445.9|12441|12439|819
1662713700000|2022-09-09 08:55:00|12447|12445|12449.1|12447.1|12451.9|12449.9|12445.1|12443.1|750
1662714000000|2022-09-09 09:00:00|12449.2|12447.2|12447.4|12445.4|12450|12448|12438.4|12436.4|696
1662714300000|2022-09-09 09:05:00|12447.2|12445.2|12445|12443|12451|12449|12438.9|12436.9|901
1662714600000|2022-09-09 09:10:00|12445.1|12443.1|12449.7|12447.7|12451|12449|12444.6|12442.6|623
1662714900000|2022-09-09 09:15:00|12449.1|12447.1|12443|12441|12450.4|12448.4|12443|12441|423
1662715200000|2022-09-09 09:20:00|12442.9|12440.9|12450.5|12448.5|12452.6|12450.6|12441.7|12439.7|819
1662715500000|2022-09-09 09:25:00|12449.6|12447.6|12448.4|12446.4|12451.6|12449.6|12444.9|12442.9|708
1662715800000|2022-09-09 09:30:00|12448.2|12446.2|12447|12445|12449.6|12447.6|12444.5|12442.5|505
1662716100000|2022-09-09 09:35:00|12447.1|12445.1|12450.4|12448.4|12450.5|12448.5|12443|12441|675
1662716400000|2022-09-09 09:40:00|12450.2|12448.2|12446.4|12444.4|12461.9|12459.9|12445.7|12443.7|1978
1662716700000|2022-09-09 09:45:00|12446.7|12444.7|12444.9|12442.9|12448.7|12446.7|12443.1|12441.1|581
1662717000000|2022-09-09 09:50:00|12444.7|12442.7|12439.9|12437.9|12447|12445|12436.9|12434.9|634
1662717300000|2022-09-09 09:55:00|12440|12438|12450.9|12448.9|12454.7|12452.7|12439.7|12437.7|804
1662717600000|2022-09-09 10:00:00|12450.7|12448.7|12441|12439|12451.1|12449.1|12441|12439|578
1662717900000|2022-09-09 10:05:00|12440.9|12438.9|12435.1|12433.1|12444.2|12442.2|12433.6|12431.6|610
1662718200000|2022-09-09 10:10:00|12435.2|12433.2|12440.6|12438.6|12441.7|12439.7|12435.1|12433.1|624
1662718500000|2022-09-09 10:15:00|12440.9|12438.9|12440.4|12438.4|12450.2|12448.2|12435.1|12433.1|858
1662718800000|2022-09-09 10:20:00|12440.2|12438.2|12449.4|12447.4|12449.7|12447.7|12436.6|12434.6|466
1662719100000|2022-09-09 10:25:00|12449.1|12447.1|12450.5|12448.5|12451.1|12449.1|12445.6|12443.6|535
1662719400000|2022-09-09 10:30:00|12449.9|12447.9|12457.2|12455.2|12462.6|12460.6|12447.4|12445.4|1168
1662719700000|2022-09-09 10:35:00|12457.4|12455.4|12462.6|12460.6|12463.5|12461.5|12453.9|12451.9|867
1662720000000|2022-09-09 10:40:00|12462.9|12460.9|12469.5|12467.5|12471.5|12469.5|12461|12459|1137
1662720300000|2022-09-09 10:45:00|12469.9|12467.9|12471.4|12469.4|12479.6|12477.6|12468.7|12466.7|968
1662720600000|2022-09-09 10:50:00|12471.5|12469.5|12464.1|12462.1|12473.4|12471.4|12463.9|12461.9|672
1662720900000|2022-09-09 10:55:00|12464.4|12462.4|12462|12460|12468.1|12466.1|12461|12459|659
1662721200000|2022-09-09 11:00:00|12462.5|12460.5|12455.6|12453.6|12462.7|12460.7|12452|12450|846
1662721500000|2022-09-09 11:05:00|12455.7|12453.7|12458.1|12456.1|12459.7|12457.7|12454.2|12452.2|416
1662721800000|2022-09-09 11:10:00|12458.4|12456.4|12456.9|12454.9|12458.6|12456.6|12450.7|12448.7|756
1662722100000|2022-09-09 11:15:00|12457|12455|12454.9|12452.9|12462.1|12460.1|12451.7|12449.7|644
1662722400000|2022-09-09 11:20:00|12455.1|12453.1|12447.4|12445.4|12455.5|12453.5|12447.2|12445.2|460
1662722700000|2022-09-09 11:25:00|12446.9|12444.9|12448.9|12446.9|12450.7|12448.7|12445.1|12443.1|458
1662723000000|2022-09-09 11:30:00|12448.5|12446.5|12438.6|12436.6|12448.9|12446.9|12436.5|12434.5|753
1662723300000|2022-09-09 11:35:00|12438.7|12436.7|12447.2|12445.2|12448.5|12446.5|12437.9|12435.9|615
1662723600000|2022-09-09 11:40:00|12447.1|12445.1|12445|12443|12447.6|12445.6|12443|12441|583
1662723900000|2022-09-09 11:45:00|12445.1|12443.1|12446.1|12444.1|12447.5|12445.5|12443.7|12441.7|419
1662724200000|2022-09-09 11:50:00|12445.9|12443.9|12444.7|12442.7|12447.1|12445.1|12442.9|12440.9|438
1662724500000|2022-09-09 11:55:00|12444.9|12442.9|12443.6|12441.6|12445.7|12443.7|12434|12432|811
1662724800000|2022-09-09 12:00:00|12444|12442|12437.4|12435.4|12445.1|12443.1|12435.9|12433.9|638
1662725100000|2022-09-09 12:05:00|12437|12435|12429|12427|12437.7|12435.7|12427.4|12425.4|1031
1662725400000|2022-09-09 12:10:00|12430.4|12428.4|12433.9|12431.9|12435.2|12433.2|12426|12424|1234
1662725700000|2022-09-09 12:15:00|12434.1|12432.1|12440.5|12438.5|12444|12442|12432.2|12430.2|964
1662726000000|2022-09-09 12:20:00|12440.4|12438.4|12442|12440|12445.5|12443.5|12437.9|12435.9|752
1662726300000|2022-09-09 12:25:00|12441.9|12439.9|12443.4|12441.4|12449.5|12447.5|12441.7|12439.7|1100
1662726600000|2022-09-09 12:30:00|12443.1|12441.1|12456|12454|12457.6|12455.6|12440.1|12438.1|1742
1662726900000|2022-09-09 12:35:00|12456.1|12454.1|12457.6|12455.6|12458.6|12456.6|12452|12450|1072
1662727200000|2022-09-09 12:40:00|12457.5|12455.5|12470.9|12468.9|12471.4|12469.4|12455.7|12453.7|1907
1662727500000|2022-09-09 12:45:00|12470.7|12468.7|12469.4|12467.4|12471.9|12469.9|12462.7|12460.7|1295
1662727800000|2022-09-09 12:50:00|12469.2|12467.2|12448.7|12446.7|12470.6|12468.6|12448.5|12446.5|1386
1662728100000|2022-09-09 12:55:00|12448.9|12446.9|12443.4|12441.4|12457.5|12455.5|12443.1|12441.1|1383
1662728400000|2022-09-09 13:00:00|12443.6|12441.6|12441.4|12439.4|12446.2|12444.2|12436.5|12434.5|1746
1662728700000|2022-09-09 13:05:00|12441.5|12439.5|12442.1|12440.1|12444|12442|12433.4|12431.4|1160
1662729000000|2022-09-09 13:10:00|12442.2|12440.2|12442.2|12440.2|12442.9|12440.9|12433.1|12431.1|1100
1662729300000|2022-09-09 13:15:00|12442.4|12440.4|12444.2|12442.2|12450.6|12448.6|12442|12440|1186
1662729600000|2022-09-09 13:20:00|12444|12442|12426.7|12424.7|12447.7|12445.7|12426.5|12424.5|1763
1662729900000|2022-09-09 13:25:00|12427.1|12425.1|12416|12414|12429.9|12427.9|12404.9|12402.9|5152
1662730200000|2022-09-09 13:30:00|12415.5|12414.5|12464.4|12463.4|12467|12466|12414.2|12413.2|15343
1662730500000|2022-09-09 13:35:00|12467.6|12466.6|12461.9|12460.9|12477.9|12476.9|12441|12440|14907
1662730800000|2022-09-09 13:40:00|12461.7|12460.7|12444.2|12443.2|12471|12470|12442.5|12441.5|10118
1662731100000|2022-09-09 13:45:00|12443.9|12442.9|12474.9|12473.9|12489.6|12488.6|12426.6|12425.6|12626
1662731400000|2022-09-09 13:50:00|12475.2|12474.2|12474.9|12473.9|12488|12487|12461.6|12460.6|7590
1662731700000|2022-09-09 13:55:00|12476.1|12475.1|12500.6|12499.6|12501.5|12500.5|12452.4|12451.4|10958
1662732000000|2022-09-09 14:00:00|12500.5|12499.5|12521.5|12520.5|12524.9|12523.9|12493.7|12492.7|13128
1662732300000|2022-09-09 14:05:00|12521.9|12520.9|12535|12534|12535.2|12534.2|12516.4|12515.4|8113
1662732600000|2022-09-09 14:10:00|12534.9|12533.9|12516.8|12515.8|12536.4|12535.4|12508.5|12507.5|9385
1662732900000|2022-09-09 14:15:00|12516.7|12515.7|12516.9|12515.9|12542.2|12541.2|12504|12503|8765
1662733200000|2022-09-09 14:20:00|12516.5|12515.5|12498.2|12497.2|12528.9|12527.9|12496.5|12495.5|7609
1662733500000|2022-09-09 14:25:00|12498.4|12497.4|12523.9|12522.9|12527|12526|12485.2|12484.2|6444
1662733800000|2022-09-09 14:30:00|12524.7|12523.7|12531.4|12530.4|12534.5|12533.5|12510.8|12509.8|4743
1662734100000|2022-09-09 14:35:00|12532.2|12531.2|12545.3|12544.3|12549.4|12548.4|12522|12521|6672
1662734400000|2022-09-09 14:40:00|12545.2|12544.2|12559.7|12558.7|12566.7|12565.7|12543.8|12542.8|8053
1662734700000|2022-09-09 14:45:00|12559.9|12558.9|12559.2|12558.2|12564.2|12563.2|12541.9|12540.9|5772
1662735000000|2022-09-09 14:50:00|12559.5|12558.5|12556|12555|12566.3|12565.3|12550.9|12549.9|6180
1662735300000|2022-09-09 14:55:00|12556.3|12555.3|12556.9|12555.9|12558.7|12557.7|12539.2|12538.2|5616
1662735600000|2022-09-09 15:00:00|12557.8|12556.8|12548.9|12547.9|12566.4|12565.4|12538.2|12537.2|6495
1662735900000|2022-09-09 15:05:00|12549.2|12548.2|12540.2|12539.2|12556.3|12555.3|12537.2|12536.2|5401
1662736200000|2022-09-09 15:10:00|12538.3|12537.3|12546|12545|12547.2|12546.2|12524.7|12523.7|5985
1662736500000|2022-09-09 15:15:00|12546.2|12545.2|12531.2|12530.2|12556.7|12555.7|12528.3|12527.3|6496
1662736800000|2022-09-09 15:20:00|12530.7|12529.7|12543.4|12542.4|12544.9|12543.9|12519.7|12518.7|5684
1662737100000|2022-09-09 15:25:00|12545.4|12544.4|12556.4|12555.4|12557.8|12556.8|12541.5|12540.5|4199
1662737400000|2022-09-09 15:30:00|12556.7|12555.7|12556.5|12555.5|12570.7|12569.7|12543.8|12542.8|6873
1662737700000|2022-09-09 15:35:00|12557.4|12556.4|12573.2|12572.2|12574|12573|12552|12551|4938
1662738000000|2022-09-09 15:40:00|12573.9|12572.9|12565.2|12564.2|12577.5|12576.5|12558.7|12557.7|5051
1662738300000|2022-09-09 15:45:00|12565|12564|12552.4|12551.4|12565.9|12564.9|12549.3|12548.3|3755
1662738600000|2022-09-09 15:50:00|12552.7|12551.7|12545.4|12544.4|12555.4|12554.4|12539.7|12538.7|3807
1662738900000|2022-09-09 15:55:00|12545.9|12544.9|12555.9|12554.9|12559.2|12558.2|12540.7|12539.7|3347
1662739200000|2022-09-09 16:00:00|12556.4|12555.4|12526.7|12525.7|12560.5|12559.5|12524.7|12523.7|8057
1662739500000|2022-09-09 16:05:00|12526.4|12525.4|12540|12539|12540.5|12539.5|12524.2|12523.2|4276
1662739800000|2022-09-09 16:10:00|12539.7|12538.7|12540.8|12539.8|12546.9|12545.9|12533.5|12532.5|2967
1662740100000|2022-09-09 16:15:00|12540.7|12539.7|12537.5|12536.5|12540.7|12539.7|12520.3|12519.3|3735
1662740400000|2022-09-09 16:20:00|12537.7|12536.7|12512.9|12511.9|12538.4|12537.4|12508.5|12507.5|4009
1662740700000|2022-09-09 16:25:00|12512.2|12511.2|12527.8|12526.8|12532.3|12531.3|12510.3|12509.3|3854
1662741000000|2022-09-09 16:30:00|12528|12527|12541|12540|12545.2|12544.2|12519.5|12518.5|3800
1662741300000|2022-09-09 16:35:00|12540.5|12539.5|12546.7|12545.7|12551.9|12550.9|12536.9|12535.9|3252
1662741600000|2022-09-09 16:40:00|12545.5|12544.5|12547.1|12546.1|12555.2|12554.2|12544|12543|3883
1662741900000|2022-09-09 16:45:00|12547.3|12546.3|12560.6|12559.6|12562.1|12561.1|12537.7|12536.7|3306
1662742200000|2022-09-09 16:50:00|12560.5|12559.5|12567|12566|12567.5|12566.5|12555.7|12554.7|3962
1662742500000|2022-09-09 16:55:00|12566|12565|12570.7|12569.7|12572.5|12571.5|12562.7|12561.7|2979
1662742800000|2022-09-09 17:00:00|12572.6|12571.6|12566.2|12565.2|12572.6|12571.6|12554|12553|3519
1662743100000|2022-09-09 17:05:00|12566.7|12565.7|12574.2|12573.2|12575.2|12574.2|12562.5|12561.5|3325
1662743400000|2022-09-09 17:10:00|12574|12573|12583.8|12582.8|12585.1|12584.1|12571.5|12570.5|4219
1662743700000|2022-09-09 17:15:00|12584|12583|12585.2|12584.2|12592.8|12591.8|12581.5|12580.5|3207
1662744000000|2022-09-09 17:20:00|12585.3|12584.3|12583.5|12582.5|12590.3|12589.3|12580.3|12579.3|2726
1662744300000|2022-09-09 17:25:00|12583.6|12582.6|12582.3|12581.3|12589.8|12588.8|12582.1|12581.1|2508
1662744600000|2022-09-09 17:30:00|12582.7|12581.7|12591.2|12590.2|12594.7|12593.7|12582.5|12581.5|3113
1662744900000|2022-09-09 17:35:00|12591|12590|12597.6|12596.6|12600.8|12599.8|12588.6|12587.6|3646
1662745200000|2022-09-09 17:40:00|12597.1|12596.1|12579.1|12578.1|12597.5|12596.5|12578.3|12577.3|2948
1662745500000|2022-09-09 17:45:00|12579.5|12578.5|12584.1|12583.1|12586.8|12585.8|12573|12572|2913
1662745800000|2022-09-09 17:50:00|12584.2|12583.2|12582.2|12581.2|12585.2|12584.2|12574|12573|2537
1662746100000|2022-09-09 17:55:00|12582.3|12581.3|12584|12583|12584.7|12583.7|12578|12577|2160
1662746400000|2022-09-09 18:00:00|12583.8|12582.8|12566.5|12565.5|12583.8|12582.8|12559.7|12558.7|4099
1662746700000|2022-09-09 18:05:00|12566.6|12565.6|12570.7|12569.7|12579.2|12578.2|12560.5|12559.5|2666
1662747000000|2022-09-09 18:10:00|12570.6|12569.6|12583.7|12582.7|12584.6|12583.6|12563.6|12562.6|3569
1662747300000|2022-09-09 18:15:00|12584|12583|12585.5|12584.5|12589.5|12588.5|12581|12580|2810
1662747600000|2022-09-09 18:20:00|12585.1|12584.1|12593.5|12592.5|12595|12594|12583.5|12582.5|2567
1662747900000|2022-09-09 18:25:00|12593.3|12592.3|12594.8|12593.8|12595.6|12594.6|12583.5|12582.5|2027
1662748200000|2022-09-09 18:30:00|12594.6|12593.6|12571.7|12570.7|12594.7|12593.7|12570.3|12569.3|3095
1662748500000|2022-09-09 18:35:00|12571.8|12570.8|12574|12573|12578.5|12577.5|12562.5|12561.5|4144
1662748800000|2022-09-09 18:40:00|12573.5|12572.5|12565.8|12564.8|12579.2|12578.2|12562.7|12561.7|2633
1662749100000|2022-09-09 18:45:00|12566.1|12565.1|12563|12562|12570.7|12569.7|12559.7|12558.7|3494
1662749400000|2022-09-09 18:50:00|12563.1|12562.1|12561.6|12560.6|12567.8|12566.8|12555.7|12554.7|2894
1662749700000|2022-09-09 18:55:00|12561.8|12560.8|12573.7|12572.7|12576.5|12575.5|12561.1|12560.1|3158
1662750000000|2022-09-09 19:00:00|12574.2|12573.2|12590|12589|12591|12590|12568.2|12567.2|3994
1662750300000|2022-09-09 19:05:00|12589.8|12588.8|12585.7|12584.7|12593|12592|12580.8|12579.8|3117
1662750600000|2022-09-09 19:10:00|12586|12585|12596.2|12595.2|12598.7|12597.7|12583.5|12582.5|4200
1662750900000|2022-09-09 19:15:00|12595.7|12594.7|12596|12595|12597.1|12596.1|12588.5|12587.5|2347
1662751200000|2022-09-09 19:20:00|12596.8|12595.8|12589|12588|12599.2|12598.2|12583.3|12582.3|3809
1662751500000|2022-09-09 19:25:00|12589.3|12588.3|12591.6|12590.6|12596.1|12595.1|12583.1|12582.1|3067
1662751800000|2022-09-09 19:30:00|12590.8|12589.8|12598.8|12597.8|12598.8|12597.8|12585.8|12584.8|3943
1662752100000|2022-09-09 19:35:00|12599.1|12598.1|12591.5|12590.5|12599.8|12598.8|12586.1|12585.1|3767
1662752400000|2022-09-09 19:40:00|12591.1|12590.1|12608.1|12607.1|12610.8|12609.8|12587.7|12586.7|4816
1662752700000|2022-09-09 19:45:00|12607.3|12606.3|12600.5|12599.5|12609.2|12608.2|12593.8|12592.8|3965
1662753000000|2022-09-09 19:50:00|12600.3|12599.3|12601.3|12600.3|12609.1|12608.1|12582.8|12581.8|6566
1662753300000|2022-09-09 19:55:00|12600.2|12599.2|12587.6|12586.6|12600.2|12599.2|12586|12585|11374
1662753600000|2022-09-09 20:00:00|12588.1|12586.1|12579.5|12577.5|12588.3|12586.3|12579.3|12577.3|4902
1662753900000|2022-09-09 20:05:00|12579.2|12577.2|12582.3|12580.3|12582.7|12580.7|12571.5|12569.5|2277
1662754200000|2022-09-09 20:10:00|12582|12580|12587.7|12585.7|12588.6|12586.6|12581.2|12579.2|1171
1662754500000|2022-09-09 20:15:00|12588|12586|12587.7|12585.7|12588.8|12586.8|12584.8|12582.8|335
1662754800000|2022-09-09 20:20:00|12587.8|12585.8|12588.8|12586.8|12591.2|12589.2|12587.7|12585.7|374
1662755100000|2022-09-09 20:25:00|12589|12587|12589.1|12587.1|12591|12589|12588.5|12586.5|183
1662755400000|2022-09-09 20:30:00|12588.7|12586.7|12589|12587|12591.1|12589.1|12588.5|12586.5|354
1662755700000|2022-09-09 20:35:00|12589.1|12587.1|12587.5|12585.5|12589.2|12587.2|12586.6|12584.6|192
1662756000000|2022-09-09 20:40:00|12587.3|12585.3|12585|12583|12587.3|12585.3|12584.3|12582.3|195
1662756300000|2022-09-09 20:45:00|12586.6|12584.6|12588|12586|12588.1|12586.1|12582.3|12580.3|480
1662756600000|2022-09-09 20:50:00|12587.8|12585.8|12590.2|12588.2|12591.8|12589.8|12587.7|12585.7|377
1662756900000|2022-09-09 20:55:00|12590|12588|12589.2|12584.2|12591.7|12589.7|12586.1|12584|527
1662933600000|2022-09-11 22:00:00|12643.6|12641.6|12670.1|12668.1|12675.8|12673.8|12634.3|12632.3|1763
1662933900000|2022-09-11 22:05:00|12670.2|12668.2|12651.6|12649.6|12676.3|12674.3|12651.5|12649.5|1069
1662934200000|2022-09-11 22:10:00|12651.7|12649.7|12645.5|12643.5|12653.2|12651.2|12645.3|12643.3|307
1662934500000|2022-09-11 22:15:00|12644|12642|12648.1|12646.1|12655.2|12653.2|12643.8|12641.8|438
1662934800000|2022-09-11 22:20:00|12648.2|12646.2|12644.7|12642.7|12648.2|12646.2|12641.3|12639.3|413
1662935100000|2022-09-11 22:25:00|12644.6|12642.6|12641.2|12639.2|12644.6|12642.6|12639.7|12637.7|101
1662935400000|2022-09-11 22:30:00|12641.3|12639.3|12639.8|12637.8|12646.7|12644.7|12639.2|12637.2|177
1662935700000|2022-09-11 22:35:00|12640|12638|12639|12637|12640.5|12638.5|12638.2|12636.2|109
1662936000000|2022-09-11 22:40:00|12639.1|12637.1|12640.5|12638.5|12641.2|12639.2|12637.5|12635.5|203
1662936300000|2022-09-11 22:45:00|12640.7|12638.7|12648.8|12646.8|12648.8|12646.8|12640.6|12638.6|276
1662936600000|2022-09-11 22:50:00|12649|12647|12649.8|12647.8|12654.3|12652.3|12648.7|12646.7|223
1662936900000|2022-09-11 22:55:00|12649.7|12647.7|12638.6|12636.6|12649.8|12647.8|12638.3|12636.3|215
1662937200000|2022-09-11 23:00:00|12638.5|12636.5|12644.3|12642.3|12644.6|12642.6|12638.2|12636.2|153
1662937500000|2022-09-11 23:05:00|12644.1|12642.1|12641.2|12639.2|12644.1|12642.1|12641.1|12639.1|129
1662937800000|2022-09-11 23:10:00|12641.1|12639.1|12637.3|12635.3|12641.2|12639.2|12637.2|12635.2|154
1662938100000|2022-09-11 23:15:00|12637.2|12635.2|12629|12627|12637.3|12635.3|12626.5|12624.5|379
1662938400000|2022-09-11 23:20:00|12629.1|12627.1|12627.2|12625.2|12631.2|12629.2|12627.1|12625.1|107
1662938700000|2022-09-11 23:25:00|12626.8|12624.8|12632.7|12630.7|12633.2|12631.2|12625.5|12623.5|312
1662939000000|2022-09-11 23:30:00|12632.6|12630.6|12634.6|12632.6|12634.6|12632.6|12628.3|12626.3|183
1662939300000|2022-09-11 23:35:00|12634.5|12632.5|12635.7|12633.7|12639.7|12637.7|12633.2|12631.2|289
1662939600000|2022-09-11 23:40:00|12635.8|12633.8|12632.2|12630.2|12635.8|12633.8|12627.8|12625.8|144
1662939900000|2022-09-11 23:45:00|12632.1|12630.1|12636.1|12634.1|12638.8|12636.8|12632.1|12630.1|206
1662940200000|2022-09-11 23:50:00|12635.7|12633.7|12633.5|12631.5|12637.1|12635.1|12631.5|12629.5|191
1662940500000|2022-09-11 23:55:00|12633.3|12631.3|12629.6|12627.6|12634.5|12632.5|12628.2|12626.2|206
1662940800000|2022-09-12 00:00:00|12629.2|12627.2|12617.5|12615.5|12629.2|12627.2|12615.7|12613.7|564
1662941100000|2022-09-12 00:05:00|12617.6|12615.6|12608.8|12606.8|12618.3|12616.3|12608|12606|582
1662941400000|2022-09-12 00:10:00|12608.5|12606.5|12606|12604|12615|12613|12604.7|12602.7|574
1662941700000|2022-09-12 00:15:00|12606.1|12604.1|12614.8|12612.8|12616.2|12614.2|12605.6|12603.6|432
1662942000000|2022-09-12 00:20:00|12614.7|12612.7|12615.8|12613.8|12619.8|12617.8|12612.2|12610.2|343
1662942300000|2022-09-12 00:25:00|12616|12614|12613|12611|12619.1|12617.1|12610.8|12608.8|287
1662942600000|2022-09-12 00:30:00|12612.8|12610.8|12608.5|12606.5|12615.1|12613.1|12608.2|12606.2|275
1662942900000|2022-09-12 00:35:00|12608.6|12606.6|12606|12604|12611.7|12609.7|12604.2|12602.2|249
1662943200000|2022-09-12 00:40:00|12606.5|12604.5|12605.3|12603.3|12609.6|12607.6|12598.6|12596.6|748
1662943500000|2022-09-12 00:45:00|12605.5|12603.5|12609.8|12607.8|12611.8|12609.8|12603|12601|248
1662943800000|2022-09-12 00:50:00|12609.7|12607.7|12611.2|12609.2|12612|12610|12607.1|12605.1|168
1662944100000|2022-09-12 00:55:00|12611|12609|12609.6|12607.6|12613.1|12611.1|12609|12607|165
1662944400000|2022-09-12 01:00:00|12609.8|12607.8|12598.7|12596.7|12611.2|12609.2|12598.7|12596.7|455
1662944700000|2022-09-12 01:05:00|12599.1|12597.1|12597.5|12595.5|12601.2|12599.2|12595.3|12593.3|467
1662945000000|2022-09-12 01:10:00|12597.3|12595.3|12601.8|12599.8|12604.2|12602.2|12596.6|12594.6|294
1662945300000|2022-09-12 01:15:00|12601.5|12599.5|12594.7|12592.7|12603|12601|12593.1|12591.1|546
1662945600000|2022-09-12 01:20:00|12594.8|12592.8|12596|12594|12597.8|12595.8|12593|12591|305
1662945900000|2022-09-12 01:25:00|12595.7|12593.7|12604.8|12602.8|12605.2|12603.2|12595.7|12593.7|306
1662946200000|2022-09-12 01:30:00|12604.7|12602.7|12603|12601|12604.7|12602.7|12598.8|12596.8|237
1662946500000|2022-09-12 01:35:00|12602.8|12600.8|12609|12607|12613.1|12611.1|12602.5|12600.5|447
1662946800000|2022-09-12 01:40:00|12609.1|12607.1|12613.2|12611.2|12614|12612|12609|12607|201
1662947100000|2022-09-12 01:45:00|12613.5|12611.5|12612|12610|12614.3|12612.3|12610.2|12608.2|202
1662947400000|2022-09-12 01:50:00|12611.8|12609.8|12613.5|12611.5|12613.8|12611.8|12610.5|12608.5|133
1662947700000|2022-09-12 01:55:00|12613.3|12611.3|12614|12612|12615|12613|12612.2|12610.2|140
1662948000000|2022-09-12 02:00:00|12613.6|12611.6|12605.2|12603.2|12615.7|12613.7|12604.7|12602.7|408
1662948300000|2022-09-12 02:05:00|12605|12603|12599.2|12597.2|12606.2|12604.2|12597.5|12595.5|316
1662948600000|2022-09-12 02:10:00|12598.8|12596.8|12597.5|12595.5|12600.5|12598.5|12597.1|12595.1|174
1662948900000|2022-09-12 02:15:00|12597.3|12595.3|12594|12592|12600|12598|12592.1|12590.1|279
1662949200000|2022-09-12 02:20:00|12594.1|12592.1|12598|12596|12598.7|12596.7|12594.1|12592.1|191
1662949500000|2022-09-12 02:25:00|12598.1|12596.1|12603.7|12601.7|12604.6|12602.6|12597.8|12595.8|343
1662949800000|2022-09-12 02:30:00|12604.2|12602.2|12600.8|12598.8|12605.5|12603.5|12600.2|12598.2|187
1662950100000|2022-09-12 02:35:00|12600.7|12598.7|12591|12589|12600.7|12598.7|12589.5|12587.5|346
1662950400000|2022-09-12 02:40:00|12590.8|12588.8|12583.2|12581.2|12592|12590|12578.5|12576.5|720
1662950700000|2022-09-12 02:45:00|12583|12581|12589.8|12587.8|12591.2|12589.2|12582.5|12580.5|325
1662951000000|2022-09-12 02:50:00|12589.7|12587.7|12585|12583|12590.7|12588.7|12583.5|12581.5|326
1662951300000|2022-09-12 02:55:00|12585.1|12583.1|12589.8|12587.8|12592.8|12590.8|12585.1|12583.1|288
1662951600000|2022-09-12 03:00:00|12590|12588|12585.2|12583.2|12593.7|12591.7|12584.2|12582.2|325
1662951900000|2022-09-12 03:05:00|12585.3|12583.3|12592|12590|12593|12591|12583.8|12581.8|310
1662952200000|2022-09-12 03:10:00|12591.7|12589.7|12589.2|12587.2|12592.1|12590.1|12588.2|12586.2|174
1662952500000|2022-09-12 03:15:00|12589.3|12587.3|12590.8|12588.8|12592.6|12590.6|12588.7|12586.7|131
1662952800000|2022-09-12 03:20:00|12591.2|12589.2|12590.1|12588.1|12593|12591|12589.5|12587.5|119
1662953100000|2022-09-12 03:25:00|12590.2|12588.2|12584.7|12582.7|12590.2|12588.2|12584.3|12582.3|209
1662953400000|2022-09-12 03:30:00|12584.6|12582.6|12579.7|12577.7|12585.5|12583.5|12578.5|12576.5|434
1662953700000|2022-09-12 03:35:00|12579.3|12577.3|12578|12576|12580.5|12578.5|12576.5|12574.5|378
1662954000000|2022-09-12 03:40:00|12578.1|12576.1|12575|12573|12579|12577|12574.5|12572.5|213
1662954300000|2022-09-12 03:45:00|12575.2|12573.2|12580.7|12578.7|12581.3|12579.3|12575.2|12573.2|271
1662954600000|2022-09-12 03:50:00|12581.2|12579.2|12582.5|12580.5|12582.8|12580.8|12580.3|12578.3|114
1662954900000|2022-09-12 03:55:00|12582.2|12580.2|12583.2|12581.2|12584|12582|12581.3|12579.3|119
1662955200000|2022-09-12 04:00:00|12583|12581|12586.3|12584.3|12586.6|12584.6|12581.7|12579.7|209
1662955500000|2022-09-12 04:05:00|12586.2|12584.2|12584|12582|12587.1|12585.1|12583.8|12581.8|139
1662955800000|2022-09-12 04:10:00|12583.8|12581.8|12582.5|12580.5|12583.8|12581.8|12578.2|12576.2|319
1662956100000|2022-09-12 04:15:00|12582.3|12580.3|12578.5|12576.5|12582.7|12580.7|12578.5|12576.5|94
1662956400000|2022-09-12 04:20:00|12578.6|12576.6|12581.2|12579.2|12581.5|12579.5|12576.5|12574.5|197
1662956700000|2022-09-12 04:25:00|12581.1|12579.1|12573.2|12571.2|12581.5|12579.5|12571.3|12569.3|281
1662957000000|2022-09-12 04:30:00|12573|12571|12581.8|12579.8|12582.5|12580.5|12571.7|12569.7|246
1662957300000|2022-09-12 04:35:00|12581.3|12579.3|12583.3|12581.3|12584.2|12582.2|12581.2|12579.2|205
1662957600000|2022-09-12 04:40:00|12583.5|12581.5|12584|12582|12585.5|12583.5|12583.1|12581.1|146
1662957900000|2022-09-12 04:45:00|12583.8|12581.8|12586.7|12584.7|12587.5|12585.5|12583.2|12581.2|125
1662958200000|2022-09-12 04:50:00|12586.8|12584.8|12587.5|12585.5|12588.8|12586.8|12585|12583|191
1662958500000|2022-09-12 04:55:00|12587.3|12585.3|12580.2|12578.2|12587.5|12585.5|12580|12578|249
1662958800000|2022-09-12 05:00:00|12580.3|12578.3|12586.1|12584.1|12587.7|12585.7|12579.5|12577.5|205
1662959100000|2022-09-12 05:05:00|12585.2|12583.2|12582.5|12580.5|12585.5|12583.5|12579.6|12577.6|161
1662959400000|2022-09-12 05:10:00|12582.8|12580.8|12583.2|12581.2|12584.5|12582.5|12580.7|12578.7|93
1662959700000|2022-09-12 05:15:00|12583.7|12581.7|12588.5|12586.5|12588.5|12586.5|12582.6|12580.6|212
1662960000000|2022-09-12 05:20:00|12588.3|12586.3|12594|12592|12595.5|12593.5|12588.2|12586.2|350
1662960300000|2022-09-12 05:25:00|12593.6|12591.6|12595|12593|12596.2|12594.2|12590.7|12588.7|360
1662960600000|2022-09-12 05:30:00|12594.5|12592.5|12594.5|12592.5|12596.7|12594.7|12593.2|12591.2|170
1662960900000|2022-09-12 05:35:00|12594.1|12592.1|12593.7|12591.7|12595.7|12593.7|12589.6|12587.6|207
1662961200000|2022-09-12 05:40:00|12593.6|12591.6|12600.8|12598.8|12601.2|12599.2|12593.5|12591.5|484
1662961500000|2022-09-12 05:45:00|12601|12599|12596|12594|12601.2|12599.2|12594.5|12592.5|317
1662961800000|2022-09-12 05:50:00|12596.1|12594.1|12595.6|12593.6|12596.6|12594.6|12589.5|12587.5|250
1662962100000|2022-09-12 05:55:00|12596.5|12594.5|12604.8|12602.8|12605|12603|12594.8|12592.8|258
1662962400000|2022-09-12 06:00:00|12605|12603|12592.7|12590.7|12607.2|12605.2|12592.2|12590.2|631
1662962700000|2022-09-12 06:05:00|12592.2|12590.2|12593|12591|12596|12594|12588.5|12586.5|369
1662963000000|2022-09-12 06:10:00|12592.8|12590.8|12585.2|12583.2|12594.5|12592.5|12581.7|12579.7|523
1662963300000|2022-09-12 06:15:00|12585.1|12583.1|12584.3|12582.3|12586.2|12584.2|12582|12580|296
1662963600000|2022-09-12 06:20:00|12584.2|12582.2|12582.5|12580.5|12586.6|12584.6|12581.5|12579.5|347
1662963900000|2022-09-12 06:25:00|12582.1|12580.1|12584.7|12582.7|12587.6|12585.6|12580.1|12578.1|416
1662964200000|2022-09-12 06:30:00|12584.6|12582.6|12594.5|12592.5|12595.8|12593.8|12581.2|12579.2|395
1662964500000|2022-09-12 06:35:00|12594.2|12592.2|12626.2|12624.2|12631.2|12629.2|12594.2|12592.2|1537
1662964800000|2022-09-12 06:40:00|12626.3|12624.3|12628.5|12626.5|12631.7|12629.7|12624|12622|629
1662965100000|2022-09-12 06:45:00|12628.3|12626.3|12636.1|12634.1|12637.5|12635.5|12625.5|12623.5|594
1662965400000|2022-09-12 06:50:00|12635.7|12633.7|12632|12630|12641.5|12639.5|12630.5|12628.5|533
1662965700000|2022-09-12 06:55:00|12631.8|12629.8|12636.2|12634.2|12638.1|12636.1|12628.7|12626.7|411
1662966000000|2022-09-12 07:00:00|12636.1|12634.1|12632.5|12630.5|12637.7|12635.7|12627|12625|932
1662966300000|2022-09-12 07:05:00|12632.6|12630.6|12634|12632|12636.8|12634.8|12627.6|12625.6|724
1662966600000|2022-09-12 07:10:00|12634.5|12632.5|12632.5|12630.5|12638.3|12636.3|12628.1|12626.1|523
1662966900000|2022-09-12 07:15:00|12632.3|12630.3|12619.1|12617.1|12636|12634|12618.7|12616.7|890
1662967200000|2022-09-12 07:20:00|12619|12617|12648.5|12646.5|12649.2|12647.2|12618.7|12616.7|1206
1662967500000|2022-09-12 07:25:00|12648|12646|12646.8|12644.8|12654.1|12652.1|12644.3|12642.3|1096
1662967800000|2022-09-12 07:30:00|12647.2|12645.2|12654.7|12652.7|12655.1|12653.1|12646.1|12644.1|683
1662968100000|2022-09-12 07:35:00|12654.5|12652.5|12648.5|12646.5|12656.1|12654.1|12646|12644|696
1662968400000|2022-09-12 07:40:00|12648.2|12646.2|12655.1|12653.1|12655.5|12653.5|12647|12645|437
1662968700000|2022-09-12 07:45:00|12655.3|12653.3|12662.5|12660.5|12665.3|12663.3|12647.7|12645.7|1346
1662969000000|2022-09-12 07:50:00|12661.7|12659.7|12646|12644|12665.5|12663.5|12646|12644|778
1662969300000|2022-09-12 07:55:00|12645.8|12643.8|12646.2|12644.2|12652.5|12650.5|12644.8|12642.8|585
1662969600000|2022-09-12 08:00:00|12646.5|12644.5|12644.5|12642.5|12651|12649|12639.7|12637.7|828
1662969900000|2022-09-12 08:05:00|12645|12643|12633.3|12631.3|12645.7|12643.7|12626.5|12624.5|835
1662970200000|2022-09-12 08:10:00|12633.7|12631.7|12634.7|12632.7|12640.3|12638.3|12631.7|12629.7|656
1662970500000|2022-09-12 08:15:00|12634.6|12632.6|12641.5|12639.5|12641.8|12639.8|12634.6|12632.6|622
1662970800000|2022-09-12 08:20:00|12641.6|12639.6|12644|12642|12647.7|12645.7|12641|12639|779
1662971100000|2022-09-12 08:25:00|12644.1|12642.1|12645.5|12643.5|12648.7|12646.7|12639.1|12637.1|457
1662971400000|2022-09-12 08:30:00|12645.7|12643.7|12653.2|12651.2|12654.6|12652.6|12645.2|12643.2|660
1662971700000|2022-09-12 08:35:00|12653.3|12651.3|12673.7|12671.7|12674.2|12672.2|12652.7|12650.7|1558
1662972000000|2022-09-12 08:40:00|12674|12672|12682.2|12680.2|12684.7|12682.7|12671|12669|1423
1662972300000|2022-09-12 08:45:00|12682|12680|12678.1|12676.1|12683.7|12681.7|12676.7|12674.7|624
1662972600000|2022-09-12 08:50:00|12678.3|12676.3|12682.2|12680.2|12682.7|12680.7|12676.5|12674.5|510
1662972900000|2022-09-12 08:55:00|12682.1|12680.1|12682.6|12680.6|12684.6|12682.6|12680.6|12678.6|484
1662973200000|2022-09-12 09:00:00|12682.5|12680.5|12684.3|12682.3|12687.2|12685.2|12680.1|12678.1|905
1662973500000|2022-09-12 09:05:00|12684.7|12682.7|12688.2|12686.2|12691.7|12689.7|12680.5|12678.5|826
1662973800000|2022-09-12 09:10:00|12688.5|12686.5|12685.1|12683.1|12689|12687|12681.5|12679.5|587
1662974100000|2022-09-12 09:15:00|12685.7|12683.7|12686.7|12684.7|12691|12689|12682.7|12680.7|481
1662974400000|2022-09-12 09:20:00|12686.8|12684.8|12684.5|12682.5|12694.7|12692.7|12683.3|12681.3|777
1662974700000|2022-09-12 09:25:00|12684.7|12682.7|12678.5|12676.5|12686.8|12684.8|12678.1|12676.1|596
1662975000000|2022-09-12 09:30:00|12678.6|12676.6|12673.1|12671.1|12678.6|12676.6|12668|12666|904
1662975300000|2022-09-12 09:35:00|12672.7|12670.7|12674.7|12672.7|12674.7|12672.7|12671.5|12669.5|407
1662975600000|2022-09-12 09:40:00|12674.8|12672.8|12672.5|12670.5|12677.2|12675.2|12671.7|12669.7|818
1662975900000|2022-09-12 09:45:00|12672.6|12670.6|12673|12671|12676.7|12674.7|12670.5|12668.5|516
1662976200000|2022-09-12 09:50:00|12672.8|12670.8|12670.2|12668.2|12673.8|12671.8|12666.1|12664.1|315
1662976500000|2022-09-12 09:55:00|12670.3|12668.3|12663.8|12661.8|12670.7|12668.7|12661.6|12659.6|509
1662976800000|2022-09-12 10:00:00|12664.1|12662.1|12660.1|12658.1|12664.1|12662.1|12653.6|12651.6|1047
1662977100000|2022-09-12 10:05:00|12660|12658|12650.6|12648.6|12660.8|12658.8|12649.7|12647.7|719
1662977400000|2022-09-12 10:10:00|12650.7|12648.7|12644.5|12642.5|12656|12654|12644.5|12642.5|482
1662977700000|2022-09-12 10:15:00|12645.1|12643.1|12648.5|12646.5|12652|12650|12641|12639|687
1662978000000|2022-09-12 10:20:00|12646.7|12644.7|12649.7|12647.7|12652|12650|12646|12644|390
1662978300000|2022-09-12 10:25:00|12649.6|12647.6|12653.7|12651.7|12655.5|12653.5|12649.2|12647.2|513
1662978600000|2022-09-12 10:30:00|12653.8|12651.8|12657.5|12655.5|12660|12658|12651.1|12649.1|406
1662978900000|2022-09-12 10:35:00|12657.6|12655.6|12657.5|12655.5|12658.3|12656.3|12651.8|12649.8|547
1662979200000|2022-09-12 10:40:00|12657.6|12655.6|12657|12655|12657.6|12655.6|12653|12651|180
1662979500000|2022-09-12 10:45:00|12657.1|12655.1|12653.7|12651.7|12658.7|12656.7|12650.7|12648.7|351
1662979800000|2022-09-12 10:50:00|12653.8|12651.8|12657.7|12655.7|12658.7|12656.7|12650.7|12648.7|210
1662980100000|2022-09-12 10:55:00|12657.6|12655.6|12649.8|12647.8|12658.6|12656.6|12649.3|12647.3|322
1662980400000|2022-09-12 11:00:00|12648.5|12646.5|12643.6|12641.6|12650|12648|12640|12638|693
1662980700000|2022-09-12 11:05:00|12643.5|12641.5|12652.3|12650.3|12657.5|12655.5|12643|12641|822
1662981000000|2022-09-12 11:10:00|12652.2|12650.2|12644.2|12642.2|12657|12655|12642.5|12640.5|643
1662981300000|2022-09-12 11:15:00|12644.1|12642.1|12655.5|12653.5|12659.2|12657.2|12644.1|12642.1|706
1662981600000|2022-09-12 11:20:00|12655.6|12653.6|12657.6|12655.6|12658.2|12656.2|12653.3|12651.3|281
1662981900000|2022-09-12 11:25:00|12657.7|12655.7|12661.3|12659.3|12664.3|12662.3|12657.7|12655.7|810
1662982200000|2022-09-12 11:30:00|12661.2|12659.2|12657.3|12655.3|12661.3|12659.3|12650.7|12648.7|538
1662982500000|2022-09-12 11:35:00|12657.5|12655.5|12658.2|12656.2|12664.2|12662.2|12656|12654|635
1662982800000|2022-09-12 11:40:00|12658.5|12656.5|12667.8|12665.8|12669.7|12667.7|12656.7|12654.7|814
1662983100000|2022-09-12 11:45:00|12667.7|12665.7|12668.3|12666.3|12669.5|12667.5|12663.6|12661.6|717
1662983400000|2022-09-12 11:50:00|12668.2|12666.2|12673.7|12671.7|12674.1|12672.1|12666|12664|811
1662983700000|2022-09-12 11:55:00|12673.8|12671.8|12674.1|12672.1|12678.8|12676.8|12672.1|12670.1|980
1662984000000|2022-09-12 12:00:00|12674|12672|12664.6|12662.6|12674.8|12672.8|12664|12662|785
1662984300000|2022-09-12 12:05:00|12664.7|12662.7|12654.7|12652.7|12668|12666|12654.7|12652.7|1036
1662984600000|2022-09-12 12:10:00|12655.3|12653.3|12659.5|12657.5|12661.5|12659.5|12654.1|12652.1|652
1662984900000|2022-09-12 12:15:00|12659.6|12657.6|12643.7|12641.7|12660|12658|12643|12641|1018
1662985200000|2022-09-12 12:20:00|12643.6|12641.6|12627.3|12625.3|12648.7|12646.7|12626.7|12624.7|1576
1662985500000|2022-09-12 12:25:00|12627.2|12625.2|12611.7|12609.7|12628.2|12626.2|12608.5|12606.5|2116
1662985800000|2022-09-12 12:30:00|12612.2|12610.2|12623.7|12621.7|12623.7|12621.7|12610|12608|1605
1662986100000|2022-09-12 12:35:00|12623.1|12621.1|12628.2|12626.2|12630.7|12628.7|12621.8|12619.8|896
1662986400000|2022-09-12 12:40:00|12628|12626|12628.5|12626.5|12630.3|12628.3|12625|12623|687
1662986700000|2022-09-12 12:45:00|12628.3|12626.3|12638|12636|12639.2|12637.2|12623.5|12621.5|1475
1662987000000|2022-09-12 12:50:00|12638.3|12636.3|12636.8|12634.8|12639.8|12637.8|12635.6|12633.6|686
1662987300000|2022-09-12 12:55:00|12636.2|12634.2|12641|12639|12644.2|12642.2|12635|12633|1076
1662987600000|2022-09-12 13:00:00|12641.2|12639.2|12635.7|12633.7|12641.3|12639.3|12627.1|12625.1|1411
1662987900000|2022-09-12 13:05:00|12636.1|12634.1|12641.5|12639.5|12643.2|12641.2|12635|12633|947
1662988200000|2022-09-12 13:10:00|12641.3|12639.3|12648.5|12646.5|12649|12647|12636.7|12634.7|1382
1662988500000|2022-09-12 13:15:00|12649|12647|12646.3|12644.3|12649.6|12647.6|12641.3|12639.3|937
1662988800000|2022-09-12 13:20:00|12646.2|12644.2|12646.7|12644.7|12649.1|12647.1|12643.2|12641.2|1038
1662989100000|2022-09-12 13:25:00|12646.8|12644.8|12647.8|12645.8|12649.7|12647.7|12643|12641|1363
1662989400000|2022-09-12 13:30:00|12647.3|12646.3|12674.8|12673.8|12680.3|12679.3|12638.8|12637.8|9192
1662989700000|2022-09-12 13:35:00|12675.6|12674.6|12662.6|12661.6|12675.6|12674.6|12643.6|12642.6|9112
1662990000000|2022-09-12 13:40:00|12666.8|12665.8|12680.6|12679.6|12696.6|12695.6|12665.3|12664.3|7084
1662990300000|2022-09-12 13:45:00|12681.5|12680.5|12687.2|12686.2|12699.3|12698.3|12675.8|12674.8|5574
1662990600000|2022-09-12 13:50:00|12687.8|12686.8|12706.8|12705.8|12706.8|12705.8|12684.6|12683.6|5242
1662990900000|2022-09-12 13:55:00|12707|12706|12734|12733|12734.6|12733.6|12707|12706|7112
1662991200000|2022-09-12 14:00:00|12735.1|12734.1|12727.1|12726.1|12740.3|12739.3|12720.6|12719.6|6844
1662991500000|2022-09-12 14:05:00|12726.8|12725.8|12740.3|12739.3|12743.6|12742.6|12719.1|12718.1|7547
1662991800000|2022-09-12 14:10:00|12741.8|12740.8|12726.5|12725.5|12742.3|12741.3|12722.3|12721.3|5237
1662992100000|2022-09-12 14:15:00|12727.2|12726.2|12747.8|12746.8|12754.6|12753.6|12725.7|12724.7|5811
1662992400000|2022-09-12 14:20:00|12747.6|12746.6|12746.6|12745.6|12753.8|12752.8|12735.2|12734.2|5270
1662992700000|2022-09-12 14:25:00|12746.8|12745.8|12738.9|12737.9|12754.6|12753.6|12734.1|12733.1|4540
1662993000000|2022-09-12 14:30:00|12738.8|12737.8|12734.6|12733.6|12746.6|12745.6|12729.7|12728.7|5205
1662993300000|2022-09-12 14:35:00|12734.4|12733.4|12731.2|12730.2|12745.4|12744.4|12724.9|12723.9|5870
1662993600000|2022-09-12 14:40:00|12731.7|12730.7|12717.8|12716.8|12732.1|12731.1|12707.3|12706.3|5955
1662993900000|2022-09-12 14:45:00|12717.9|12716.9|12729.6|12728.6|12730.1|12729.1|12714.7|12713.7|4717
1662994200000|2022-09-12 14:50:00|12730.1|12729.1|12713.2|12712.2|12733.1|12732.1|12709.8|12708.8|5048
1662994500000|2022-09-12 14:55:00|12712.9|12711.9|12697.9|12696.9|12721.6|12720.6|12693.6|12692.6|6098
1662994800000|2022-09-12 15:00:00|12698.9|12697.9|12682.6|12681.6|12706.3|12705.3|12674.1|12673.1|6231
1662995100000|2022-09-12 15:05:00|12682.8|12681.8|12681.1|12680.1|12689.3|12688.3|12675.6|12674.6|4373
1662995400000|2022-09-12 15:10:00|12680.6|12679.6|12695.7|12694.7|12695.7|12694.7|12675.9|12674.9|4848
1662995700000|2022-09-12 15:15:00|12695.3|12694.3|12700.3|12699.3|12704.1|12703.1|12683.7|12682.7|5017
1662996000000|2022-09-12 15:20:00|12700.8|12699.8|12720.6|12719.6|12720.8|12719.8|12699.1|12698.1|4917
1662996300000|2022-09-12 15:25:00|12720.2|12719.2|12734.3|12733.3|12734.6|12733.6|12718.8|12717.8|5608
1662996600000|2022-09-12 15:30:00|12734.8|12733.8|12735.8|12734.8|12741.2|12740.2|12722.7|12721.7|6548
1662996900000|2022-09-12 15:35:00|12736.1|12735.1|12717.1|12716.1|12736.1|12735.1|12703.3|12702.3|6407
1662997200000|2022-09-12 15:40:00|12716.3|12715.3|12716.1|12715.1|12727.3|12726.3|12710.3|12709.3|4160
1662997500000|2022-09-12 15:45:00|12716.2|12715.2|12708.1|12707.1|12723.6|12722.6|12699.6|12698.6|3850
1662997800000|2022-09-12 15:50:00|12708.4|12707.4|12686.6|12685.6|12709.6|12708.6|12681.8|12680.8|4045
1662998100000|2022-09-12 15:55:00|12686.1|12685.1|12664.1|12663.1|12686.7|12685.7|12645.1|12644.1|7078
1662998400000|2022-09-12 16:00:00|12663.9|12662.9|12657.7|12656.7|12670.1|12669.1|12653.2|12652.2|3761
1662998700000|2022-09-12 16:05:00|12657.1|12656.1|12650.9|12649.9|12676.7|12675.7|12649.8|12648.8|5051
1662999000000|2022-09-12 16:10:00|12651.1|12650.1|12669.8|12668.8|12672.3|12671.3|12640.8|12639.8|5767
1662999300000|2022-09-12 16:15:00|12670.1|12669.1|12666.7|12665.7|12678.6|12677.6|12653.9|12652.9|4264
1662999600000|2022-09-12 16:20:00|12666.2|12665.2|12685.3|12684.3|12689.8|12688.8|12660.1|12659.1|5727
1662999900000|2022-09-12 16:25:00|12684.1|12683.1|12688.9|12687.9|12690.3|12689.3|12673.8|12672.8|3713
1663000200000|2022-09-12 16:30:00|12689.3|12688.3|12693.6|12692.6|12700.7|12699.7|12683.6|12682.6|4066
1663000500000|2022-09-12 16:35:00|12693.3|12692.3|12698.6|12697.6|12701.2|12700.2|12675.7|12674.7|5117
1663000800000|2022-09-12 16:40:00|12698.1|12697.1|12707.8|12706.8|12707.8|12706.8|12696.6|12695.6|2828
1663001100000|2022-09-12 16:45:00|12708.2|12707.2|12699.8|12698.8|12708.9|12707.9|12689.2|12688.2|5542
1663001400000|2022-09-12 16:50:00|12700.4|12699.4|12712.1|12711.1|12713.8|12712.8|12699.8|12698.8|3047
1663001700000|2022-09-12 16:55:00|12711.3|12710.3|12715.2|12714.2|12718.3|12717.3|12709.1|12708.1|2557
1663002000000|2022-09-12 17:00:00|12715.6|12714.6|12703.7|12702.7|12718.4|12717.4|12689.2|12688.2|4547
1663002300000|2022-09-12 17:05:00|12704.6|12703.6|12725.6|12724.6|12726.6|12725.6|12700.8|12699.8|3634
1663002600000|2022-09-12 17:10:00|12725.3|12724.3|12726.7|12725.7|12731.2|12730.2|12721.2|12720.2|3890
1663002900000|2022-09-12 17:15:00|12727.1|12726.1|12723.3|12722.3|12730.4|12729.4|12721.6|12720.6|2484
1663003200000|2022-09-12 17:20:00|12723.1|12722.1|12717.8|12716.8|12728.2|12727.2|12713.8|12712.8|2979
1663003500000|2022-09-12 17:25:00|12718.1|12717.1|12733.8|12732.8|12736.3|12735.3|12712.8|12711.8|3516
1663003800000|2022-09-12 17:30:00|12734.3|12733.3|12737.9|12736.9|12738.3|12737.3|12725.6|12724.6|4447
1663004100000|2022-09-12 17:35:00|12738.1|12737.1|12724.6|12723.6|12738.1|12737.1|12723.6|12722.6|2455
1663004400000|2022-09-12 17:40:00|12724.8|12723.8|12715.3|12714.3|12727.9|12726.9|12712.9|12711.9|2591
1663004700000|2022-09-12 17:45:00|12715.2|12714.2|12724.8|12723.8|12726.9|12725.9|12712.7|12711.7|2021
1663005000000|2022-09-12 17:50:00|12725.1|12724.1|12743.2|12742.2|12745.6|12744.6|12723.7|12722.7|2730
1663005300000|2022-09-12 17:55:00|12743.1|12742.1|12739.6|12738.6|12743.1|12742.1|12736.9|12735.9|2131
1663005600000|2022-09-12 18:00:00|12739.7|12738.7|12725.3|12724.3|12742.7|12741.7|12723.3|12722.3|3175
1663005900000|2022-09-12 18:05:00|12725.8|12724.8|12718.8|12717.8|12729.7|12728.7|12718.8|12717.8|2595
1663006200000|2022-09-12 18:10:00|12717.3|12716.3|12732.1|12731.1|12732.3|12731.3|12715.6|12714.6|2448
1663006500000|2022-09-12 18:15:00|12731.9|12730.9|12706.1|12705.1|12736.3|12735.3|12698.4|12697.4|4118
1663006800000|2022-09-12 18:20:00|12707.3|12706.3|12704.1|12703.1|12718.8|12717.8|12690.9|12689.9|4718
1663007100000|2022-09-12 18:25:00|12704.6|12703.6|12691.5|12690.5|12710.5|12709.5|12688|12687|3865
1663007400000|2022-09-12 18:30:00|12690.4|12689.4|12686.9|12685.9|12696.5|12695.5|12679|12678|4376
1663007700000|2022-09-12 18:35:00|12686.8|12685.8|12704.4|12703.4|12706.3|12705.3|12686.6|12685.6|4046
1663008000000|2022-09-12 18:40:00|12704.3|12703.3|12706.9|12705.9|12709.4|12708.4|12697.9|12696.9|2556
1663008300000|2022-09-12 18:45:00|12706.3|12705.3|12717.9|12716.9|12719.5|12718.5|12703.3|12702.3|3047
1663008600000|2022-09-12 18:50:00|12718.3|12717.3|12710.4|12709.4|12721.3|12720.3|12708.8|12707.8|2513
1663008900000|2022-09-12 18:55:00|12710.5|12709.5|12710.5|12709.5|12718.3|12717.3|12706|12705|3316
1663009200000|2022-09-12 19:00:00|12710.4|12709.4|12710.5|12709.5|12714.5|12713.5|12700.1|12699.1|2633
1663009500000|2022-09-12 19:05:00|12710.6|12709.6|12729.8|12728.8|12731.3|12730.3|12708.9|12707.9|3463
1663009800000|2022-09-12 19:10:00|12729.6|12728.6|12729.8|12728.8|12735.3|12734.3|12726|12725|2872
1663010100000|2022-09-12 19:15:00|12729.4|12728.4|12718|12717|12730.8|12729.8|12714.5|12713.5|2876
1663010400000|2022-09-12 19:20:00|12718.4|12717.4|12712.9|12711.9|12724.9|12723.9|12711.4|12710.4|3391
1663010700000|2022-09-12 19:25:00|12713.1|12712.1|12713.1|12712.1|12720.9|12719.9|12706.4|12705.4|3342
1663011000000|2022-09-12 19:30:00|12712.7|12711.7|12709.1|12708.1|12721.6|12720.6|12705.6|12704.6|3141
1663011300000|2022-09-12 19:35:00|12708.2|12707.2|12714.4|12713.4|12718.1|12717.1|12703.4|12702.4|4202
1663011600000|2022-09-12 19:40:00|12714.1|12713.1|12734.7|12733.7|12735.6|12734.6|12705.6|12704.6|3877
1663011900000|2022-09-12 19:45:00|12733.7|12732.7|12729.5|12728.5|12734|12733|12717.1|12716.1|4616
1663012200000|2022-09-12 19:50:00|12729.4|12728.4|12722.4|12721.4|12734.1|12733.1|12718.6|12717.6|6520
1663012500000|2022-09-12 19:55:00|12722.1|12721.1|12738.9|12737.9|12741.1|12740.1|12719.1|12718.1|9980
1663012800000|2022-09-12 20:00:00|12738.6|12737.6|12753.5|12751.5|12762.4|12760.4|12738.5|12736.5|7807
1663013100000|2022-09-12 20:05:00|12754.4|12752.4|12758.9|12756.9|12759.2|12757.2|12747.9|12745.9|2487
1663013400000|2022-09-12 20:10:00|12758.6|12756.6|12762.4|12760.4|12764.1|12762.1|12757.1|12755.1|2131
1663013700000|2022-09-12 20:15:00|12762|12760|12764.6|12762.6|12767.4|12765.4|12761.1|12759.1|928
1663014000000|2022-09-12 20:20:00|12764.5|12762.5|12771.6|12769.6|12771.9|12769.9|12763.9|12761.9|1345
1663014300000|2022-09-12 20:25:00|12771.9|12769.9|12768.9|12766.9|12772.2|12770.2|12768.7|12766.7|667
1663014600000|2022-09-12 20:30:00|12769.1|12767.1|12767.5|12765.5|12770.1|12768.1|12767.2|12765.2|295
1663014900000|2022-09-12 20:35:00|12767.6|12765.6|12767.1|12765.1|12769.6|12767.6|12765.4|12763.4|235
1663015200000|2022-09-12 20:40:00|12767|12765|12766.6|12764.6|12768.4|12766.4|12766.4|12764.4|290
1663015500000|2022-09-12 20:45:00|12766.7|12764.7|12768.4|12766.4|12769.4|12767.4|12766.6|12764.6|168
1663015800000|2022-09-12 20:50:00|12768.2|12766.2|12770.4|12768.4|12770.4|12768.4|12768|12766|171
1663016100000|2022-09-12 20:55:00|12770.9|12768.9|12771.7|12766.7|12771.7|12769.5|12769.5|12766.5|516
1663016400000|2022-09-12 21:00:00|12772.2|12767.2|12770.3|12765.3|12772.2|12767.2|12769.9|12764.9|0
1663016700000|2022-09-12 21:05:00|12770.6|12765.6|12770.7|12765.7|12771.4|12766.4|12770.2|12765.2|0
1663017000000|2022-09-12 21:10:00|12770.6|12765.6|12771|12766|12771|12766|12770.2|12765.2|0
1663017300000|2022-09-12 21:15:00|12770.9|12765.9|12769.9|12764.9|12771.6|12766.6|12769.9|12764.9|0
1663017600000|2022-09-12 21:20:00|12769.7|12764.7|12769.2|12764.2|12770.3|12765.3|12769.2|12764.2|0
1663017900000|2022-09-12 21:25:00|12769.3|12764.3|12770.2|12765.2|12770.3|12765.3|12769.2|12764.2|0
1663018200000|2022-09-12 21:30:00|12770.3|12765.3|12770.7|12765.7|12770.8|12765.8|12770.3|12765.3|0
1663018500000|2022-09-12 21:35:00|12770.6|12765.6|12770.7|12765.7|12771|12766|12770.4|12765.4|0
1663018800000|2022-09-12 21:40:00|12770.8|12765.8|12772.2|12767.2|12772.3|12767.3|12770.8|12765.8|0
1663019100000|2022-09-12 21:45:00|12772.1|12767.1|12771.2|12766.2|12772.2|12767.2|12770.8|12765.8|0
1663019400000|2022-09-12 21:50:00|12771.1|12766.1|12771.8|12766.8|12772.3|12767.3|12771.1|12766.1|0
1663019700000|2022-09-12 21:55:00|12771.7|12766.7|12771|12766|12772|12767|12771|12766|0
1663020000000|2022-09-12 22:00:00|12769.6|12767.6|12766|12764|12778.6|12776.6|12763.5|12761.5|768
1663020300000|2022-09-12 22:05:00|12766.1|12764.1|12764.2|12762.2|12767.6|12765.6|12762.7|12760.7|117
1663020600000|2022-09-12 22:10:00|12764.8|12762.8|12766|12764|12766.8|12764.8|12763.2|12761.2|112
1663020900000|2022-09-12 22:15:00|12765.6|12763.6|12764.2|12762.2|12768.2|12766.2|12763.5|12761.5|74
1663021200000|2022-09-12 22:20:00|12764.1|12762.1|12757.7|12755.7|12765.2|12763.2|12757.5|12755.5|263
1663021500000|2022-09-12 22:25:00|12757.8|12755.8|12761.5|12759.5|12762|12760|12757.6|12755.6|85
1663021800000|2022-09-12 22:30:00|12761.7|12759.7|12753.8|12751.8|12761.7|12759.7|12753.8|12751.8|293
1663022100000|2022-09-12 22:35:00|12754|12752|12754.2|12752.2|12755|12753|12752.2|12750.2|142
1663022400000|2022-09-12 22:40:00|12754.3|12752.3|12757.3|12755.3|12758.5|12756.5|12754.3|12752.3|106
1663022700000|2022-09-12 22:45:00|12757.5|12755.5|12758.7|12756.7|12758.7|12756.7|12756.5|12754.5|44
1663023000000|2022-09-12 22:50:00|12758.8|12756.8|12758.1|12756.1|12759.3|12757.3|12758.1|12756.1|56
1663023300000|2022-09-12 22:55:00|12758.2|12756.2|12760.3|12758.3|12760.8|12758.8|12757.8|12755.8|80
1663023600000|2022-09-12 23:00:00|12760.5|12758.5|12760.3|12758.3|12760.5|12758.5|12757.5|12755.5|100
1663023900000|2022-09-12 23:05:00|12760.2|12758.2|12766.1|12764.1|12768.1|12766.1|12760.2|12758.2|175
1663024200000|2022-09-12 23:10:00|12766.5|12764.5|12765.3|12763.3|12767.2|12765.2|12764.8|12762.8|71
1663024500000|2022-09-12 23:15:00|12765.5|12763.5|12762.8|12760.8|12766.2|12764.2|12762.8|12760.8|54
1663024800000|2022-09-12 23:20:00|12762.7|12760.7|12767.1|12765.1|12767.1|12765.1|12761.7|12759.7|74
1663025100000|2022-09-12 23:25:00|12767|12765|12766.7|12764.7|12767.2|12765.2|12765.2|12763.2|61
1663025400000|2022-09-12 23:30:00|12766.8|12764.8|12766.2|12764.2|12768.3|12766.3|12766.1|12764.1|106
1663025700000|2022-09-12 23:35:00|12766.3|12764.3|12761.1|12759.1|12766.6|12764.6|12759.2|12757.2|139
1663026000000|2022-09-12 23:40:00|12761.2|12759.2|12760.5|12758.5|12762.3|12760.3|12759.7|12757.7|94
1663026300000|2022-09-12 23:45:00|12760.1|12758.1|12757.6|12755.6|12762.5|12760.5|12757.2|12755.2|389
1663026600000|2022-09-12 23:50:00|12757.7|12755.7|12760.6|12758.6|12763.1|12761.1|12756.7|12754.7|137
1663026900000|2022-09-12 23:55:00|12760.8|12758.8|12761.2|12759.2|12762.6|12760.6|12758.7|12756.7|188
1663027200000|2022-09-13 00:00:00|12761.3|12759.3|12759.1|12757.1|12768.6|12766.6|12757.5|12755.5|454
1663027500000|2022-09-13 00:05:00|12759.8|12757.8|12768.7|12766.7|12770|12768|12756.5|12754.5|398
1663027800000|2022-09-13 00:10:00|12768.6|12766.6|12760.7|12758.7|12769|12767|12759.8|12757.8|237
1663028100000|2022-09-13 00:15:00|12760.8|12758.8|12752.5|12750.5|12762.5|12760.5|12749.7|12747.7|386
1663028400000|2022-09-13 00:20:00|12753|12751|12752.5|12750.5|12756.2|12754.2|12751|12749|236
1663028700000|2022-09-13 00:25:00|12753|12751|12751.3|12749.3|12755.8|12753.8|12748.7|12746.7|281
1663029000000|2022-09-13 00:30:00|12751.5|12749.5|12755.1|12753.1|12758|12756|12751|12749|254
1663029300000|2022-09-13 00:35:00|12755|12753|12756.7|12754.7|12757.6|12755.6|12752|12750|181
1663029600000|2022-09-13 00:40:00|12756.8|12754.8|12759.7|12757.7|12764.2|12762.2|12756|12754|215
1663029900000|2022-09-13 00:45:00|12759.6|12757.6|12763.3|12761.3|12764.8|12762.8|12758.7|12756.7|179
1663030200000|2022-09-13 00:50:00|12763.2|12761.2|12767.8|12765.8|12767.8|12765.8|12760.5|12758.5|249
1663030500000|2022-09-13 00:55:00|12767.7|12765.7|12755.7|12753.7|12768|12766|12755.6|12753.6|264
1663030800000|2022-09-13 01:00:00|12755.2|12753.2|12759.6|12757.6|12764.7|12762.7|12754.3|12752.3|276
1663031100000|2022-09-13 01:05:00|12759.3|12757.3|12759.8|12757.8|12763.5|12761.5|12757.6|12755.6|117
1663031400000|2022-09-13 01:10:00|12760.1|12758.1|12757.2|12755.2|12761.8|12759.8|12757.2|12755.2|80
1663031700000|2022-09-13 01:15:00|12756.5|12754.5|12752.8|12750.8|12758.5|12756.5|12752|12750|285
1663032000000|2022-09-13 01:20:00|12753.1|12751.1|12753.5|12751.5|12755.2|12753.2|12749.8|12747.8|192
1663032300000|2022-09-13 01:25:00|12753.3|12751.3|12753|12751|12759.6|12757.6|12750.6|12748.6|290
1663032600000|2022-09-13 01:30:00|12753.1|12751.1|12745.3|12743.3|12753.7|12751.7|12743.8|12741.8|459
1663032900000|2022-09-13 01:35:00|12745.2|12743.2|12744.6|12742.6|12745.8|12743.8|12739.5|12737.5|463
1663033200000|2022-09-13 01:40:00|12744.7|12742.7|12743.8|12741.8|12747|12745|12740.5|12738.5|134
1663033500000|2022-09-13 01:45:00|12743.7|12741.7|12746.3|12744.3|12746.8|12744.8|12740.3|12738.3|115
1663033800000|2022-09-13 01:50:00|12746.1|12744.1|12750.2|12748.2|12750.5|12748.5|12743.6|12741.6|267
1663034100000|2022-09-13 01:55:00|12750.5|12748.5|12747|12745|12752.1|12750.1|12746|12744|312
1663034400000|2022-09-13 02:00:00|12747.1|12745.1|12745.1|12743.1|12747.2|12745.2|12742.7|12740.7|266
1663034700000|2022-09-13 02:05:00|12744.6|12742.6|12737.6|12735.6|12747.7|12745.7|12737|12735|423
1663035000000|2022-09-13 02:10:00|12737.5|12735.5|12733.1|12731.1|12738.6|12736.6|12732.5|12730.5|482
1663035300000|2022-09-13 02:15:00|12732.8|12730.8|12736.2|12734.2|12738.2|12736.2|12732.3|12730.3|330
1663035600000|2022-09-13 02:20:00|12736.1|12734.1|12735.7|12733.7|12738.2|12736.2|12733.8|12731.8|313
1663035900000|2022-09-13 02:25:00|12735.6|12733.6|12739.3|12737.3|12740.1|12738.1|12734.6|12732.6|476
1663036200000|2022-09-13 02:30:00|12739.2|12737.2|12738.1|12736.1|12741.6|12739.6|12738|12736|356
1663036500000|2022-09-13 02:35:00|12738|12736|12741.2|12739.2|12743.1|12741.1|12738|12736|333
1663036800000|2022-09-13 02:40:00|12741.3|12739.3|12743.8|12741.8|12745.2|12743.2|12740.3|12738.3|266
1663037100000|2022-09-13 02:45:00|12744.5|12742.5|12745.7|12743.7|12746.6|12744.6|12741.7|12739.7|264
1663037400000|2022-09-13 02:50:00|12745.6|12743.6|12754|12752|12754.1|12752.1|12745.2|12743.2|438
1663037700000|2022-09-13 02:55:00|12754.1|12752.1|12753.3|12751.3|12754.6|12752.6|12751.6|12749.6|421
1663038000000|2022-09-13 03:00:00|12753.5|12751.5|12755.1|12753.1|12755.1|12753.1|12750.5|12748.5|136
1663038300000|2022-09-13 03:05:00|12756|12754|12756.6|12754.6|12758.8|12756.8|12755.2|12753.2|345
1663038600000|2022-09-13 03:10:00|12756.7|12754.7|12757.1|12755.1|12758.2|12756.2|12754.8|12752.8|126
1663038900000|2022-09-13 03:15:00|12757.3|12755.3|12752.3|12750.3|12757.6|12755.6|12752.1|12750.1|185
1663039200000|2022-09-13 03:20:00|12752.5|12750.5|12750.6|12748.6|12753.3|12751.3|12749.1|12747.1|193
1663039500000|2022-09-13 03:25:00|12750.7|12748.7|12749.5|12747.5|12751.8|12749.8|12748.8|12746.8|119
1663039800000|2022-09-13 03:30:00|12749.6|12747.6|12747.5|12745.5|12750.8|12748.8|12746.6|12744.6|153
1663040100000|2022-09-13 03:35:00|12747.3|12745.3|12747.5|12745.5|12748.5|12746.5|12746.1|12744.1|95
1663040400000|2022-09-13 03:40:00|12747.3|12745.3|12749.3|12747.3|12750.2|12748.2|12747.1|12745.1|134
1663040700000|2022-09-13 03:45:00|12749.5|12747.5|12756.5|12754.5|12757.8|12755.8|12749.1|12747.1|323
1663041000000|2022-09-13 03:50:00|12756.8|12754.8|12752.6|12750.6|12758|12756|12751.5|12749.5|128
1663041300000|2022-09-13 03:55:00|12752.5|12750.5|12748.7|12746.7|12752.6|12750.6|12748|12746|110
1663041600000|2022-09-13 04:00:00|12749|12747|12745.8|12743.8|12749.5|12747.5|12745.7|12743.7|248
1663041900000|2022-09-13 04:05:00|12745.3|12743.3|12737|12735|12746.8|12744.8|12737|12735|440
1663042200000|2022-09-13 04:10:00|12736.7|12734.7|12737.6|12735.6|12741.3|12739.3|12735|12733|276
1663042500000|2022-09-13 04:15:00|12737.5|12735.5|12741.2|12739.2|12741.2|12739.2|12737.3|12735.3|141
1663042800000|2022-09-13 04:20:00|12741.3|12739.3|12743.8|12741.8|12744.8|12742.8|12739.7|12737.7|184
1663043100000|2022-09-13 04:25:00|12744.1|12742.1|12744|12742|12746.8|12744.8|12743.1|12741.1|153
1663043400000|2022-09-13 04:30:00|12743.7|12741.7|12745.7|12743.7|12747.2|12745.2|12743.7|12741.7|116
1663043700000|2022-09-13 04:35:00|12745.8|12743.8|12743.6|12741.6|12746.1|12744.1|12743.6|12741.6|80
1663044000000|2022-09-13 04:40:00|12743.7|12741.7|12740.1|12738.1|12745|12743|12739.3|12737.3|127
1663044300000|2022-09-13 04:45:00|12740|12738|12737.1|12735.1|12740.8|12738.8|12736.8|12734.8|173
1663044600000|2022-09-13 04:50:00|12737.3|12735.3|12740.7|12738.7|12740.7|12738.7|12736.5|12734.5|150
1663044900000|2022-09-13 04:55:00|12740.6|12738.6|12742.8|12740.8|12743|12741|12740.6|12738.6|80
1663045200000|2022-09-13 05:00:00|12742.7|12740.7|12738|12736|12743.2|12741.2|12737.5|12735.5|232
1663045500000|2022-09-13 05:05:00|12738.2|12736.2|12740.3|12738.3|12742.1|12740.1|12736.8|12734.8|237
1663045800000|2022-09-13 05:10:00|12740.5|12738.5|12746.2|12744.2|12746.8|12744.8|12739.2|12737.2|213
1663046100000|2022-09-13 05:15:00|12746.1|12744.1|12747.7|12745.7|12750.1|12748.1|12745.8|12743.8|324
1663046400000|2022-09-13 05:20:00|12747.5|12745.5|12745.2|12743.2|12748.6|12746.6|12743.6|12741.6|194
1663046700000|2022-09-13 05:25:00|12745.3|12743.3|12748.8|12746.8|12750.2|12748.2|12744.8|12742.8|161
1663047000000|2022-09-13 05:30:00|12748.7|12746.7|12753.5|12751.5|12754.1|12752.1|12746.3|12744.3|207
1663047300000|2022-09-13 05:35:00|12753.6|12751.6|12753.5|12751.5|12754.8|12752.8|12751.1|12749.1|267
1663047600000|2022-09-13 05:40:00|12753.6|12751.6|12753.3|12751.3|12758.8|12756.8|12751.8|12749.8|396
1663047900000|2022-09-13 05:45:00|12753.2|12751.2|12756.6|12754.6|12756.6|12754.6|12750.5|12748.5|217
1663048200000|2022-09-13 05:50:00|12756.7|12754.7|12767.2|12765.2|12768.7|12766.7|12755.3|12753.3|625
1663048500000|2022-09-13 05:55:00|12767.5|12765.5|12767.5|12765.5|12769.3|12767.3|12761|12759|265
1663048800000|2022-09-13 06:00:00|12767.6|12765.6|12774|12772|12778.8|12776.8|12762.5|12760.5|686
1663049100000|2022-09-13 06:05:00|12773.8|12771.8|12786.2|12784.2|12786.2|12784.2|12773.6|12771.6|626
1663049400000|2022-09-13 06:10:00|12786.6|12784.6|12792.8|12790.8|12794|12792|12786.2|12784.2|540
1663049700000|2022-09-13 06:15:00|12793|12791|12787.2|12785.2|12794.2|12792.2|12786.5|12784.5|232
1663050000000|2022-09-13 06:20:00|12787.1|12785.1|12794.5|12792.5|12801.1|12799.1|12784.8|12782.8|484
1663050300000|2022-09-13 06:25:00|12794.3|12792.3|12794.1|12792.1|12798.2|12796.2|12793.3|12791.3|262
1663050600000|2022-09-13 06:30:00|12794.3|12792.3|12794.1|12792.1|12796|12794|12790.3|12788.3|182
1663050900000|2022-09-13 06:35:00|12794.2|12792.2|12798.1|12796.1|12798.1|12796.1|12791.8|12789.8|186
1663051200000|2022-09-13 06:40:00|12797.2|12795.2|12784.5|12782.5|12797.2|12795.2|12784|12782|463
1663051500000|2022-09-13 06:45:00|12784.3|12782.3|12779.3|12777.3|12784.3|12782.3|12775.7|12773.7|495
1663051800000|2022-09-13 06:50:00|12779.5|12777.5|12781.8|12779.8|12783.1|12781.1|12775.3|12773.3|295
1663052100000|2022-09-13 06:55:00|12781.7|12779.7|12782.8|12780.8|12784.1|12782.1|12779|12777|193
1663052400000|2022-09-13 07:00:00|12780.8|12778.8|12791.1|12789.1|12800.2|12798.2|12780.8|12778.8|958
1663052700000|2022-09-13 07:05:00|12792|12790|12769|12767|12793.7|12791.7|12769|12767|752
1663053000000|2022-09-13 07:10:00|12769.3|12767.3|12767.2|12765.2|12775.2|12773.2|12766.3|12764.3|657
1663053300000|2022-09-13 07:15:00|12767.1|12765.1|12768.7|12766.7|12774.3|12772.3|12764.3|12762.3|567
1663053600000|2022-09-13 07:20:00|12768.6|12766.6|12774.2|12772.2|12779.1|12777.1|12767.5|12765.5|393
1663053900000|2022-09-13 07:25:00|12773.1|12771.1|12779.6|12777.6|12782.6|12780.6|12767.7|12765.7|514
1663054200000|2022-09-13 07:30:00|12780.3|12778.3|12785.6|12783.6|12791.2|12789.2|12778.7|12776.7|461
1663054500000|2022-09-13 07:35:00|12785.1|12783.1|12787.5|12785.5|12787.5|12785.5|12776.6|12774.6|531
1663054800000|2022-09-13 07:40:00|12787.3|12785.3|12785.2|12783.2|12790|12788|12779.7|12777.7|522
1663055100000|2022-09-13 07:45:00|12785.8|12783.8|12804.2|12802.2|12805.2|12803.2|12783.3|12781.3|828
1663055400000|2022-09-13 07:50:00|12804.3|12802.3|12804.6|12802.6|12808|12806|12799.2|12797.2|571
1663055700000|2022-09-13 07:55:00|12804.7|12802.7|12799.3|12797.3|12805.1|12803.1|12796.3|12794.3|384
1663056000000|2022-09-13 08:00:00|12800.5|12798.5|12797.2|12795.2|12802.6|12800.6|12794.5|12792.5|416
1663056300000|2022-09-13 08:05:00|12797.1|12795.1|12788.5|12786.5|12797.8|12795.8|12785.2|12783.2|751
1663056600000|2022-09-13 08:10:00|12788.8|12786.8|12789.3|12787.3|12796.6|12794.6|12787.3|12785.3|389
1663056900000|2022-09-13 08:15:00|12789.1|12787.1|12792.6|12790.6|12795.8|12793.8|12787.3|12785.3|346
1663057200000|2022-09-13 08:20:00|12793|12791|12796.2|12794.2|12798|12796|12786.5|12784.5|320
1663057500000|2022-09-13 08:25:00|12796.1|12794.1|12793.5|12791.5|12798|12796|12791.5|12789.5|372
1663057800000|2022-09-13 08:30:00|12793.1|12791.1|12791.1|12789.1|12795.8|12793.8|12790.1|12788.1|375
1663058100000|2022-09-13 08:35:00|12791.2|12789.2|12784.5|12782.5|12791.5|12789.5|12783.2|12781.2|751
1663058400000|2022-09-13 08:40:00|12784.6|12782.6|12784.6|12782.6|12787.6|12785.6|12780.2|12778.2|466
1663058700000|2022-09-13 08:45:00|12785.1|12783.1|12794.7|12792.7|12794.8|12792.8|12782.2|12780.2|473
1663059000000|2022-09-13 08:50:00|12795|12793|12784.1|12782.1|12795.6|12793.6|12783.5|12781.5|498
1663059300000|2022-09-13 08:55:00|12784.7|12782.7|12792.2|12790.2|12792.7|12790.7|12783.6|12781.6|262
1663059600000|2022-09-13 09:00:00|12791.7|12789.7|12792|12790|12794|12792|12783.8|12781.8|412
1663059900000|2022-09-13 09:05:00|12792.3|12790.3|12789.3|12787.3|12795.1|12793.1|12786.6|12784.6|274
1663060200000|2022-09-13 09:10:00|12789.7|12787.7|12779.8|12777.8|12791.7|12789.7|12778.2|12776.2|357
1663060500000|2022-09-13 09:15:00|12780|12778|12780.8|12778.8|12784.8|12782.8|12779.3|12777.3|276
1663060800000|2022-09-13 09:20:00|12780.6|12778.6|12781.3|12779.3|12783.6|12781.6|12778.5|12776.5|110
1663061100000|2022-09-13 09:25:00|12780.5|12778.5|12778.3|12776.3|12781.6|12779.6|12775|12773|598
1663061400000|2022-09-13 09:30:00|12778.7|12776.7|12781.6|12779.6|12788|12786|12777.5|12775.5|574
1663061700000|2022-09-13 09:35:00|12781.1|12779.1|12780.3|12778.3|12781.3|12779.3|12773.7|12771.7|731
1663062000000|2022-09-13 09:40:00|12780.5|12778.5|12781.6|12779.6|12786.2|12784.2|12778.1|12776.1|281
1663062300000|2022-09-13 09:45:00|12782.6|12780.6|12777|12775|12783.6|12781.6|12776|12774|294
1663062600000|2022-09-13 09:50:00|12776.6|12774.6|12785.6|12783.6|12786.6|12784.6|12776|12774|628
1663062900000|2022-09-13 09:55:00|12785.8|12783.8|12787.1|12785.1|12791.8|12789.8|12781.8|12779.8|601
1663063200000|2022-09-13 10:00:00|12787|12785|12781.8|12779.8|12787.7|12785.7|12780.8|12778.8|353
1663063500000|2022-09-13 10:05:00|12781.7|12779.7|12785.3|12783.3|12786.3|12784.3|12781.1|12779.1|338
1663063800000|2022-09-13 10:10:00|12785.5|12783.5|12785.1|12783.1|12790.3|12788.3|12784.6|12782.6|377
1663064100000|2022-09-13 10:15:00|12784.8|12782.8|12794|12792|12796.5|12794.5|12784.2|12782.2|463
1663064400000|2022-09-13 10:20:00|12794.2|12792.2|12790.6|12788.6|12794.3|12792.3|12786.1|12784.1|340
1663064700000|2022-09-13 10:25:00|12790.1|12788.1|12791.6|12789.6|12796.2|12794.2|12789.5|12787.5|290
1663065000000|2022-09-13 10:30:00|12791.8|12789.8|12804.2|12802.2|12804.2|12802.2|12791.7|12789.7|596
1663065300000|2022-09-13 10:35:00|12804.3|12802.3|12807.3|12805.3|12809.5|12807.5|12800.3|12798.3|603
1663065600000|2022-09-13 10:40:00|12807.2|12805.2|12802.2|12800.2|12808.6|12806.6|12801.3|12799.3|958
1663065900000|2022-09-13 10:45:00|12802.1|12800.1|12808.2|12806.2|12809.1|12807.1|12801.3|12799.3|617
1663066200000|2022-09-13 10:50:00|12807.8|12805.8|12816.2|12814.2|12819.6|12817.6|12807.6|12805.6|1438
1663066500000|2022-09-13 10:55:00|12816|12814|12816.7|12814.7|12822.2|12820.2|12815|12813|691
1663066800000|2022-09-13 11:00:00|12817.2|12815.2|12826.5|12824.5|12827.7|12825.7|12815.7|12813.7|733
1663067100000|2022-09-13 11:05:00|12826.7|12824.7|12829.3|12827.3|12831.8|12829.8|12825.3|12823.3|786
1663067400000|2022-09-13 11:10:00|12829.5|12827.5|12824.2|12822.2|12832.1|12830.1|12821.3|12819.3|780
1663067700000|2022-09-13 11:15:00|12824.5|12822.5|12819.5|12817.5|12824.8|12822.8|12818.2|12816.2|695
1663068000000|2022-09-13 11:20:00|12819.3|12817.3|12819.5|12817.5|12823.2|12821.2|12818.7|12816.7|408
1663068300000|2022-09-13 11:25:00|12819.6|12817.6|12827.6|12825.6|12827.7|12825.7|12819.5|12817.5|560
1663068600000|2022-09-13 11:30:00|12828.5|12826.5|12836|12834|12836.1|12834.1|12822.7|12820.7|930
1663068900000|2022-09-13 11:35:00|12836.1|12834.1|12830.1|12828.1|12839.7|12837.7|12828.5|12826.5|1046
1663069200000|2022-09-13 11:40:00|12829.7|12827.7|12827.2|12825.2|12831.8|12829.8|12826.1|12824.1|950
1663069500000|2022-09-13 11:45:00|12827.1|12825.1|12824.7|12822.7|12828.6|12826.6|12821.7|12819.7|1268
1663069800000|2022-09-13 11:50:00|12825.1|12823.1|12830.6|12828.6|12834.2|12832.2|12823|12821|859
1663070100000|2022-09-13 11:55:00|12830.5|12828.5|12830.1|12828.1|12835|12833|12826.8|12824.8|681
1663070400000|2022-09-13 12:00:00|12830|12828|12835.6|12833.6|12835.6|12833.6|12823|12821|960
1663070700000|2022-09-13 12:05:00|12835.8|12833.8|12841.8|12839.8|12846.6|12844.6|12831.2|12829.2|1400
1663071000000|2022-09-13 12:10:00|12841.7|12839.7|12823.7|12821.7|12842.3|12840.3|12822.8|12820.8|1696
1663071300000|2022-09-13 12:15:00|12823.8|12821.8|12821.2|12819.2|12825|12823|12817.3|12815.3|1973
1663071600000|2022-09-13 12:20:00|12822.1|12820.1|12831.5|12829.5|12832.7|12830.7|12813.8|12811.8|2720
1663071900000|2022-09-13 12:25:00|12834.1|12832.1|12836.2|12834.2|12856.5|12854.5|12827.3|12825.3|3125
1663072200000|2022-09-13 12:30:00|12836.7|12834.7|12509|12507|12903.8|12901.8|12454.2|12452.2|25713
1663072500000|2022-09-13 12:35:00|12509.1|12507.1|12436.6|12434.6|12518.7|12516.7|12425.8|12423.8|10836
1663072800000|2022-09-13 12:40:00|12436.2|12434.2|12443.5|12441.5|12447.3|12445.3|12417|12415|8205
1663073100000|2022-09-13 12:45:00|12443.8|12441.8|12444|12442|12466|12464|12434.1|12432.1|5938
1663073400000|2022-09-13 12:50:00|12443.1|12441.1|12400.8|12398.8|12452.8|12450.8|12396.1|12394.1|8479
1663073700000|2022-09-13 12:55:00|12402.1|12400.1|12372.5|12370.5|12409.5|12407.5|12372.5|12370.5|7873
1663074000000|2022-09-13 13:00:00|12372.6|12370.6|12384|12382|12386.2|12384.2|12362.7|12360.7|8077
1663074300000|2022-09-13 13:05:00|12384.6|12382.6|12379|12377|12389.3|12387.3|12367.2|12365.2|4698
1663074600000|2022-09-13 13:10:00|12378.7|12376.7|12351.2|12349.2|12379.2|12377.2|12347.3|12345.3|4152
1663074900000|2022-09-13 13:15:00|12351.5|12349.5|12365.3|12363.3|12365.3|12363.3|12344|12342|5200
1663075200000|2022-09-13 13:20:00|12365.2|12363.2|12383.8|12381.8|12384.7|12382.7|12361.5|12359.5|4085
1663075500000|2022-09-13 13:25:00|12383.5|12381.5|12372|12370|12383.5|12381.5|12362.7|12360.7|4275
1663075800000|2022-09-13 13:30:00|12371.5|12370.5|12382.6|12381.6|12422.8|12421.8|12358.5|12357.5|20653
1663076100000|2022-09-13 13:35:00|12381.7|12380.7|12349.7|12348.7|12382.3|12381.3|12319.1|12318.1|14063
1663076400000|2022-09-13 13:40:00|12348.6|12347.6|12339|12338|12368.2|12367.2|12329.8|12328.8|11207
1663076700000|2022-09-13 13:45:00|12338.7|12337.7|12346.8|12345.8|12361.5|12360.5|12322.8|12321.8|9992
1663077000000|2022-09-13 13:50:00|12347.5|12346.5|12337|12336|12369.1|12368.1|12334.1|12333.1|11175
1663077300000|2022-09-13 13:55:00|12335.1|12334.1|12302.7|12301.7|12340.2|12339.2|12302.7|12301.7|11423
1663077600000|2022-09-13 14:00:00|12303.7|12302.7|12278.8|12277.8|12312.2|12311.2|12274|12273|14365
1663077900000|2022-09-13 14:05:00|12279|12278|12302.2|12301.2|12308.5|12307.5|12275.5|12274.5|9110
1663078200000|2022-09-13 14:10:00|12301.6|12300.6|12302.5|12301.5|12317.6|12316.6|12285.1|12284.1|7279
1663078500000|2022-09-13 14:15:00|12302.2|12301.2|12319.3|12318.3|12324.5|12323.5|12287.6|12286.6|8405
1663078800000|2022-09-13 14:20:00|12318.6|12317.6|12284.1|12283.1|12320.1|12319.1|12276.8|12275.8|7569
1663079100000|2022-09-13 14:25:00|12285|12284|12290.5|12289.5|12303.1|12302.1|12276.7|12275.7|7518
1663079400000|2022-09-13 14:30:00|12290|12289|12276.8|12275.8|12308.2|12307.2|12269.7|12268.7|10048
1663079700000|2022-09-13 14:35:00|12277.5|12276.5|12252.6|12251.6|12279.2|12278.2|12252.6|12251.6|8113
1663080000000|2022-09-13 14:40:00|12251.3|12250.3|12240.1|12239.1|12257.2|12256.2|12233.1|12232.1|9928
1663080300000|2022-09-13 14:45:00|12240.3|12239.3|12220.1|12219.1|12241.5|12240.5|12218.5|12217.5|9292
1663080600000|2022-09-13 14:50:00|12220|12219|12222.7|12221.7|12227.1|12226.1|12207.3|12206.3|8154
1663080900000|2022-09-13 14:55:00|12221.3|12220.3|12224.7|12223.7|12232.8|12231.8|12220.1|12219.1|4833
1663081200000|2022-09-13 15:00:00|12222.1|12221.1|12217.7|12216.7|12233.1|12232.1|12211.8|12210.8|5948
1663081500000|2022-09-13 15:05:00|12218.2|12217.2|12214.1|12213.1|12227|12226|12198.3|12197.3|7069
1663081800000|2022-09-13 15:10:00|12214.5|12213.5|12198.5|12197.5|12217|12216|12191.7|12190.7|8811
1663082100000|2022-09-13 15:15:00|12198.3|12197.3|12193.3|12192.3|12208.7|12207.7|12188.2|12187.2|5102
1663082400000|2022-09-13 15:20:00|12192.7|12191.7|12180.3|12179.3|12201.8|12200.8|12177.6|12176.6|5648
1663082700000|2022-09-13 15:25:00|12180|12179|12190|12189|12191.1|12190.1|12178.1|12177.1|4450
1663083000000|2022-09-13 15:30:00|12190.1|12189.1|12201.2|12200.2|12204.3|12203.3|12183|12182|5031
1663083300000|2022-09-13 15:35:00|12201.6|12200.6|12207.5|12206.5|12208.8|12207.8|12195.5|12194.5|4786
1663083600000|2022-09-13 15:40:00|12207.7|12206.7|12198.6|12197.6|12208.1|12207.1|12180.3|12179.3|5417
1663083900000|2022-09-13 15:45:00|12198.5|12197.5|12186.7|12185.7|12198.5|12197.5|12181|12180|3648
1663084200000|2022-09-13 15:50:00|12187|12186|12201.5|12200.5|12205.3|12204.3|12184|12183|3525
1663084500000|2022-09-13 15:55:00|12201|12200|12191.3|12190.3|12206.6|12205.6|12185.6|12184.6|3970
1663084800000|2022-09-13 16:00:00|12189.5|12188.5|12208.6|12207.6|12210.8|12209.8|12178.5|12177.5|5828
1663085100000|2022-09-13 16:05:00|12208.3|12207.3|12221.3|12220.3|12221.8|12220.8|12198.2|12197.2|6362
1663085400000|2022-09-13 16:10:00|12221.2|12220.2|12228.6|12227.6|12229.1|12228.1|12213.7|12212.7|4286
1663085700000|2022-09-13 16:15:00|12228.3|12227.3|12224.1|12223.1|12234.6|12233.6|12222.3|12221.3|4954
1663086000000|2022-09-13 16:20:00|12223.8|12222.8|12213.8|12212.8|12225.8|12224.8|12212.8|12211.8|4188
1663086300000|2022-09-13 16:25:00|12214.3|12213.3|12199.1|12198.1|12215.7|12214.7|12193.6|12192.6|4586
1663086600000|2022-09-13 16:30:00|12199.3|12198.3|12209.8|12208.8|12210.2|12209.2|12191.8|12190.8|4615
1663086900000|2022-09-13 16:35:00|12210|12209|12218.6|12217.6|12221.3|12220.3|12209.1|12208.1|2945
1663087200000|2022-09-13 16:40:00|12218.8|12217.8|12215.6|12214.6|12225.3|12224.3|12212.3|12211.3|2946
1663087500000|2022-09-13 16:45:00|12216.3|12215.3|12219.8|12218.8|12220.6|12219.6|12207.1|12206.1|2822
1663087800000|2022-09-13 16:50:00|12218.8|12217.8|12219.6|12218.6|12226.6|12225.6|12212.6|12211.6|3579
1663088100000|2022-09-13 16:55:00|12219.7|12218.7|12208.1|12207.1|12220.5|12219.5|12204.8|12203.8|2424
1663088400000|2022-09-13 17:00:00|12206.1|12205.1|12212.2|12211.2|12229|12228|12193.6|12192.6|5956
1663088700000|2022-09-13 17:05:00|12212|12211|12219.1|12218.1|12236.5|12235.5|12208.8|12207.8|4090
1663089000000|2022-09-13 17:10:00|12219.3|12218.3|12232.4|12231.4|12237.8|12236.8|12215|12214|4327
1663089300000|2022-09-13 17:15:00|12231.5|12230.5|12222.8|12221.8|12243.3|12242.3|12221.3|12220.3|3496
1663089600000|2022-09-13 17:20:00|12222.3|12221.3|12244.3|12243.3|12248.8|12247.8|12222.3|12221.3|4239
1663089900000|2022-09-13 17:25:00|12244|12243|12252.1|12251.1|12255.5|12254.5|12240.3|12239.3|3412
1663090200000|2022-09-13 17:30:00|12253|12252|12248.5|12247.5|12256.5|12255.5|12238.3|12237.3|4103
1663090500000|2022-09-13 17:35:00|12248.1|12247.1|12246.5|12245.5|12254.3|12253.3|12232.8|12231.8|3577
1663090800000|2022-09-13 17:40:00|12247.1|12246.1|12232.6|12231.6|12251.5|12250.5|12231.8|12230.8|3878
1663091100000|2022-09-13 17:45:00|12233|12232|12233.9|12232.9|12237.3|12236.3|12224.8|12223.8|3518
1663091400000|2022-09-13 17:50:00|12234|12233|12215.8|12214.8|12236.5|12235.5|12212|12211|4484
1663091700000|2022-09-13 17:55:00|12215.5|12214.5|12210.5|12209.5|12224.5|12223.5|12209.8|12208.8|3649
1663092000000|2022-09-13 18:00:00|12210.3|12209.3|12199.8|12198.8|12216.6|12215.6|12186.3|12185.3|6413
1663092300000|2022-09-13 18:05:00|12200.5|12199.5|12193|12192|12208.5|12207.5|12192.3|12191.3|3481
1663092600000|2022-09-13 18:10:00|12193.1|12192.1|12204.3|12203.3|12207|12206|12187.8|12186.8|4094
1663092900000|2022-09-13 18:15:00|12204|12203|12204.3|12203.3|12211|12210|12197.4|12196.4|3203
1663093200000|2022-09-13 18:20:00|12204.1|12203.1|12189.3|12188.3|12211.3|12210.3|12188.8|12187.8|4769
1663093500000|2022-09-13 18:25:00|12189|12188|12173.6|12172.6|12193.6|12192.6|12169.3|12168.3|7443
1663093800000|2022-09-13 18:30:00|12173|12172|12169.3|12168.3|12176.9|12175.9|12167|12166|3574
1663094100000|2022-09-13 18:35:00|12168.5|12167.5|12160.3|12159.3|12171.6|12170.6|12159.5|12158.5|3588
1663094400000|2022-09-13 18:40:00|12160|12159|12150.8|12149.8|12164.8|12163.8|12150.5|12149.5|3663
1663094700000|2022-09-13 18:45:00|12150.6|12149.6|12145.8|12144.8|12156.8|12155.8|12145.8|12144.8|4779
1663095000000|2022-09-13 18:50:00|12146.3|12145.3|12126.8|12125.8|12150.5|12149.5|12126.4|12125.4|7651
1663095300000|2022-09-13 18:55:00|12127.1|12126.1|12133.4|12132.4|12146.5|12145.5|12125.1|12124.1|9457
1663095600000|2022-09-13 19:00:00|12134|12133|12126.1|12125.1|12140.3|12139.3|12125.5|12124.5|4650
1663095900000|2022-09-13 19:05:00|12126.3|12125.3|12115.5|12114.5|12131.3|12130.3|12113.3|12112.3|5905
1663096200000|2022-09-13 19:10:00|12116.4|12115.4|12101.5|12100.5|12118.3|12117.3|12094.4|12093.4|7612
1663096500000|2022-09-13 19:15:00|12101.3|12100.3|12103.3|12102.3|12109|12108|12099.5|12098.5|4936
1663096800000|2022-09-13 19:20:00|12103.1|12102.1|12097.5|12096.5|12111.3|12110.3|12092.9|12091.9|7162
1663097100000|2022-09-13 19:25:00|12098|12097|12073.3|12072.3|12101.5|12100.5|12072|12071|7269
1663097400000|2022-09-13 19:30:00|12073|12072|12037.8|12036.8|12074.8|12073.8|12025.5|12024.5|11374
1663097700000|2022-09-13 19:35:00|12037.3|12036.3|12043|12042|12047.5|12046.5|12009.3|12008.3|12091
1663098000000|2022-09-13 19:40:00|12043.1|12042.1|12025.8|12024.8|12043.3|12042.3|12013.8|12012.8|8563
1663098300000|2022-09-13 19:45:00|12026|12025|12024|12023|12036.8|12035.8|12002.6|12001.6|9765
1663098600000|2022-09-13 19:50:00|12023.8|12022.8|12043|12042|12049.5|12048.5|12021.5|12020.5|13472
1663098900000|2022-09-13 19:55:00|12041.3|12040.3|12039.3|12038.3|12063.5|12062.5|12018.1|12017.1|24504
1663099200000|2022-09-13 20:00:00|12037.7|12036.7|12052.7|12050.7|12056.9|12054.9|12037.7|12036.2|9173
1663099500000|2022-09-13 20:05:00|12052.8|12050.8|12049.4|12047.4|12053.7|12051.7|12045.9|12043.9|2904
1663099800000|2022-09-13 20:10:00|12049.2|12047.2|12040.9|12038.9|12054.8|12052.8|12040.7|12038.7|2370
1663100100000|2022-09-13 20:15:00|12041.2|12039.2|12032.7|12030.7|12042.9|12040.9|12031.3|12029.3|1418
1663100400000|2022-09-13 20:20:00|12032.8|12030.8|12035.7|12033.7|12037.4|12035.4|12029.7|12027.7|603
1663100700000|2022-09-13 20:25:00|12035.2|12033.2|12034.3|12032.3|12035.4|12033.4|12026.9|12024.9|987
1663101000000|2022-09-13 20:30:00|12034.2|12032.2|12034.1|12032.1|12037.9|12035.9|12032.3|12030.3|623
1663101300000|2022-09-13 20:35:00|12034.6|12032.6|12038.7|12036.7|12040.4|12038.4|12034.2|12032.2|572
1663101600000|2022-09-13 20:40:00|12038.8|12036.8|12038.1|12036.1|12040.4|12038.4|12034.1|12032.1|428
1663101900000|2022-09-13 20:45:00|12038.3|12036.3|12046.1|12044.1|12046.9|12044.9|12037.4|12035.4|704
1663102200000|2022-09-13 20:50:00|12046.2|12044.2|12045.1|12043.1|12046.9|12044.9|12040.9|12038.9|373
1663102500000|2022-09-13 20:55:00|12044.9|12042.9|12047.6|12042.6|12048.4|12046.4|12043.7|12041.7|663
1663102800000|2022-09-13 21:00:00|12047.8|12042.8|12047.8|12042.8|12048|12043|12046.6|12041.6|0
1663103100000|2022-09-13 21:05:00|12047.7|12042.7|12050.3|12045.3|12050.5|12045.5|12047.7|12042.7|0
1663103400000|2022-09-13 21:10:00|12050.2|12045.2|12057.5|12052.5|12058.3|12053.3|12050|12045|0
1663103700000|2022-09-13 21:15:00|12057|12052|12051.5|12046.5|12057.4|12052.4|12050.4|12045.4|0
1663104000000|2022-09-13 21:20:00|12051.3|12046.3|12052.5|12047.5|12053.9|12048.9|12050.5|12045.5|0
1663104300000|2022-09-13 21:25:00|12051.9|12046.9|12052.1|12047.1|12053.7|12048.7|12051.9|12046.9|0
1663104600000|2022-09-13 21:30:00|12051.7|12046.7|12048|12043|12052.1|12047.1|12047.9|12042.9|0
1663104900000|2022-09-13 21:35:00|12047.4|12042.4|12048.9|12043.9|12049.3|12044.3|12047.4|12042.4|0
1663105200000|2022-09-13 21:40:00|12049|12044|12050.6|12045.6|12050.7|12045.7|12048.2|12043.2|0
1663105500000|2022-09-13 21:45:00|12050.8|12045.8|12050|12045|12051.1|12046.1|12049.4|12044.4|0
1663105800000|2022-09-13 21:50:00|12050.3|12045.3|12048.9|12043.9|12050.3|12045.3|12047.6|12042.6|0
1663106100000|2022-09-13 21:55:00|12048.4|12043.4|12049.2|12044.2|12049.5|12044.5|12047.1|12042.1|0
1663106400000|2022-09-13 22:00:00|12046.9|12044.9|12030.2|12028.2|12054.3|12052.3|12029.2|12027.2|1042
1663106700000|2022-09-13 22:05:00|12030.4|12028.4|12043.2|12041.2|12045.1|12043.1|12027.4|12025.4|722
1663107000000|2022-09-13 22:10:00|12042.9|12040.9|12041.2|12039.2|12043.7|12041.7|12037.4|12035.4|189
1663107300000|2022-09-13 22:15:00|12041.1|12039.1|12050.2|12048.2|12050.7|12048.7|12039.9|12037.9|312
1663107600000|2022-09-13 22:20:00|12050.3|12048.3|12045.8|12043.8|12053.7|12051.7|12045.6|12043.6|326
1663107900000|2022-09-13 22:25:00|12046.1|12044.1|12051.1|12049.1|12051.2|12049.2|12045.9|12043.9|229
1663108200000|2022-09-13 22:30:00|12051.2|12049.2|12055.9|12053.9|12060.1|12058.1|12048.2|12046.2|686
1663108500000|2022-09-13 22:35:00|12055.8|12053.8|12060.6|12058.6|12065.4|12063.4|12055.7|12053.7|452
1663108800000|2022-09-13 22:40:00|12060.8|12058.8|12066.3|12064.3|12067.3|12065.3|12059.6|12057.6|431
1663109100000|2022-09-13 22:45:00|12066.2|12064.2|12060.7|12058.7|12068.1|12066.1|12060.3|12058.3|291
1663109400000|2022-09-13 22:50:00|12060.8|12058.8|12064.4|12062.4|12064.8|12062.8|12059.7|12057.7|153
1663109700000|2022-09-13 22:55:00|12064.6|12062.6|12064.3|12062.3|12071.3|12069.3|12064.3|12062.3|343
1663110000000|2022-09-13 23:00:00|12064.2|12062.2|12053.6|12051.6|12064.6|12062.6|12051.3|12049.3|549
1663110300000|2022-09-13 23:05:00|12053.7|12051.7|12048.6|12046.6|12053.8|12051.8|12046.3|12044.3|436
1663110600000|2022-09-13 23:10:00|12048.7|12046.7|12039.8|12037.8|12051.4|12049.4|12038.7|12036.7|619
1663110900000|2022-09-13 23:15:00|12039.9|12037.9|12040.6|12038.6|12042.3|12040.3|12037.7|12035.7|274
1663111200000|2022-09-13 23:20:00|12040.4|12038.4|12049.7|12047.7|12051.7|12049.7|12040.2|12038.2|277
1663111500000|2022-09-13 23:25:00|12050.3|12048.3|12052.1|12050.1|12054.8|12052.8|12049.9|12047.9|310
1663111800000|2022-09-13 23:30:00|12052.3|12050.3|12048.1|12046.1|12054.9|12052.9|12045.6|12043.6|380
1663112100000|2022-09-13 23:35:00|12048.2|12046.2|12056.2|12054.2|12057.1|12055.1|12047.9|12045.9|379
1663112400000|2022-09-13 23:40:00|12056.3|12054.3|12049.7|12047.7|12059.7|12057.7|12049.2|12047.2|345
1663112700000|2022-09-13 23:45:00|12050.1|12048.1|12056.4|12054.4|12057.1|12055.1|12048.9|12046.9|273
1663113000000|2022-09-13 23:50:00|12056.3|12054.3|12058.6|12056.6|12058.7|12056.7|12052.3|12050.3|261
1663113300000|2022-09-13 23:55:00|12058.7|12056.7|12058.7|12056.7|12063.8|12061.8|12057.7|12055.7|405
1663113600000|2022-09-14 00:00:00|12058.3|12056.3|12048.1|12046.1|12059.9|12057.9|12041.1|12039.1|868
1663113900000|2022-09-14 00:05:00|12048.3|12046.3|12046.1|12044.1|12048.3|12046.3|12039.7|12037.7|546
1663114200000|2022-09-14 00:10:00|12046.7|12044.7|12045.7|12043.7|12053.3|12051.3|12039.6|12037.6|518
1663114500000|2022-09-14 00:15:00|12045.4|12043.4|12032.3|12030.3|12046.6|12044.6|12025.8|12023.8|965
1663114800000|2022-09-14 00:20:00|12031.9|12029.9|12025.4|12023.4|12034.6|12032.6|12020.4|12018.4|709
1663115100000|2022-09-14 00:25:00|12025.6|12023.6|12038.3|12036.3|12041.4|12039.4|12022.8|12020.8|496
1663115400000|2022-09-14 00:30:00|12038.2|12036.2|12024.8|12022.8|12041.6|12039.6|12024.8|12022.8|615
1663115700000|2022-09-14 00:35:00|12024.7|12022.7|12016.8|12014.8|12027.3|12025.3|12013.2|12011.2|939
1663116000000|2022-09-14 00:40:00|12016.6|12014.6|12018.6|12016.6|12021.8|12019.8|12009.1|12007.1|735
1663116300000|2022-09-14 00:45:00|12018.8|12016.8|12014.9|12012.9|12019.7|12017.7|12010.1|12008.1|517
1663116600000|2022-09-14 00:50:00|12015.1|12013.1|12019.8|12017.8|12025.3|12023.3|12014.1|12012.1|480
1663116900000|2022-09-14 00:55:00|12020.2|12018.2|12026.8|12024.8|12029.7|12027.7|12015.4|12013.4|458
1663117200000|2022-09-14 01:00:00|12026.7|12024.7|12037.2|12035.2|12038.9|12036.9|12026.7|12024.7|737
1663117500000|2022-09-14 01:05:00|12037.1|12035.1|12026.6|12024.6|12037.6|12035.6|12024.9|12022.9|584
1663117800000|2022-09-14 01:10:00|12026.4|12024.4|12036.1|12034.1|12039.6|12037.6|12024.1|12022.1|632
1663118100000|2022-09-14 01:15:00|12036.3|12034.3|12043.7|12041.7|12043.7|12041.7|12034.3|12032.3|387
1663118400000|2022-09-14 01:20:00|12043.6|12041.6|12047.6|12045.6|12051.3|12049.3|12043.6|12041.6|543
1663118700000|2022-09-14 01:25:00|12047.9|12045.9|12052.3|12050.3|12052.7|12050.7|12044.3|12042.3|254
1663119000000|2022-09-14 01:30:00|12052.2|12050.2|12052.3|12050.3|12057.7|12055.7|12050.4|12048.4|471
1663119300000|2022-09-14 01:35:00|12052.7|12050.7|12055.6|12053.6|12055.6|12053.6|12040.4|12038.4|640
1663119600000|2022-09-14 01:40:00|12055.2|12053.2|12043.6|12041.6|12056.1|12054.1|12043.4|12041.4|329
1663119900000|2022-09-14 01:45:00|12043.7|12041.7|12049.4|12047.4|12050.7|12048.7|12040.4|12038.4|389
1663120200000|2022-09-14 01:50:00|12050.2|12048.2|12052.1|12050.1|12054.2|12052.2|12048.2|12046.2|332
1663120500000|2022-09-14 01:55:00|12052.2|12050.2|12051.6|12049.6|12058.1|12056.1|12047.7|12045.7|270
1663120800000|2022-09-14 02:00:00|12052.7|12050.7|12059.1|12057.1|12060.7|12058.7|12049.8|12047.8|330
1663121100000|2022-09-14 02:05:00|12058.8|12056.8|12060.3|12058.3|12066.3|12064.3|12058.3|12056.3|582
1663121400000|2022-09-14 02:10:00|12060.4|12058.4|12072.1|12070.1|12072.8|12070.8|12059.6|12057.6|561
1663121700000|2022-09-14 02:15:00|12071.3|12069.3|12069.3|12067.3|12074.1|12072.1|12065.7|12063.7|433
1663122000000|2022-09-14 02:20:00|12069.4|12067.4|12064.7|12062.7|12073.9|12071.9|12062.9|12060.9|477
1663122300000|2022-09-14 02:25:00|12064.8|12062.8|12062.8|12060.8|12065.9|12063.9|12062.3|12060.3|219
1663122600000|2022-09-14 02:30:00|12062.9|12060.9|12060.6|12058.6|12067.1|12065.1|12058.6|12056.6|382
1663122900000|2022-09-14 02:35:00|12060.7|12058.7|12058.9|12056.9|12061.3|12059.3|12053.6|12051.6|361
1663123200000|2022-09-14 02:40:00|12058.4|12056.4|12056.4|12054.4|12059.2|12057.2|12053.6|12051.6|180
1663123500000|2022-09-14 02:45:00|12056.9|12054.9|12062.8|12060.8|12063.1|12061.1|12056.3|12054.3|238
1663123800000|2022-09-14 02:50:00|12062.9|12060.9|12053.6|12051.6|12062.9|12060.9|12053.4|12051.4|285
1663124100000|2022-09-14 02:55:00|12053.8|12051.8|12055.9|12053.9|12058.4|12056.4|12053.1|12051.1|166
1663124400000|2022-09-14 03:00:00|12055.8|12053.8|12057.7|12055.7|12066.8|12064.8|12055.1|12053.1|505
1663124700000|2022-09-14 03:05:00|12057.8|12055.8|12063.2|12061.2|12066.6|12064.6|12057.6|12055.6|351
1663125000000|2022-09-14 03:10:00|12063.1|12061.1|12064.2|12062.2|12067.1|12065.1|12061.6|12059.6|284
1663125300000|2022-09-14 03:15:00|12064.3|12062.3|12058.9|12056.9|12064.6|12062.6|12055.9|12053.9|203
1663125600000|2022-09-14 03:20:00|12060.1|12058.1|12056.6|12054.6|12060.8|12058.8|12053.3|12051.3|178
1663125900000|2022-09-14 03:25:00|12057.3|12055.3|12063.9|12061.9|12066.4|12064.4|12055.9|12053.9|293
1663126200000|2022-09-14 03:30:00|12064.1|12062.1|12057.9|12055.9|12065.3|12063.3|12055.1|12053.1|293
1663126500000|2022-09-14 03:35:00|12058.4|12056.4|12053.4|12051.4|12059.2|12057.2|12047.8|12045.8|331
1663126800000|2022-09-14 03:40:00|12053.7|12051.7|12045.2|12043.2|12054.4|12052.4|12044.1|12042.1|294
1663127100000|2022-09-14 03:45:00|12045.7|12043.7|12047.6|12045.6|12050.6|12048.6|12043.3|12041.3|387
1663127400000|2022-09-14 03:50:00|12048.1|12046.1|12044.4|12042.4|12049.6|12047.6|12043.6|12041.6|211
1663127700000|2022-09-14 03:55:00|12044.6|12042.6|12051.6|12049.6|12051.6|12049.6|12043.1|12041.1|226
1663128000000|2022-09-14 04:00:00|12051.4|12049.4|12055.6|12053.6|12056.4|12054.4|12049.4|12047.4|363
1663128300000|2022-09-14 04:05:00|12056.4|12054.4|12050.6|12048.6|12057.6|12055.6|12049.6|12047.6|232
1663128600000|2022-09-14 04:10:00|12050.8|12048.8|12051.8|12049.8|12056.6|12054.6|12049.4|12047.4|197
1663128900000|2022-09-14 04:15:00|12051.4|12049.4|12047.4|12045.4|12052.4|12050.4|12046.8|12044.8|181
1663129200000|2022-09-14 04:20:00|12047.3|12045.3|12045.4|12043.4|12052.7|12050.7|12044.2|12042.2|217
1663129500000|2022-09-14 04:25:00|12045.6|12043.6|12048.3|12046.3|12050.7|12048.7|12044.2|12042.2|173
1663129800000|2022-09-14 04:30:00|12048.4|12046.4|12062.6|12060.6|12064.4|12062.4|12048.3|12046.3|466
1663130100000|2022-09-14 04:35:00|12064.1|12062.1|12062.4|12060.4|12064.6|12062.6|12059.8|12057.8|256
1663130400000|2022-09-14 04:40:00|12062.6|12060.6|12060.7|12058.7|12063.1|12061.1|12058.2|12056.2|145
1663130700000|2022-09-14 04:45:00|12060.8|12058.8|12054.9|12052.9|12061.9|12059.9|12051.4|12049.4|266
1663131000000|2022-09-14 04:50:00|12055.1|12053.1|12055.6|12053.6|12058.6|12056.6|12053.8|12051.8|184
1663131300000|2022-09-14 04:55:00|12055.7|12053.7|12058.4|12056.4|12060.3|12058.3|12054.1|12052.1|173
1663131600000|2022-09-14 05:00:00|12058.6|12056.6|12058.9|12056.9|12063.8|12061.8|12056.7|12054.7|316
1663131900000|2022-09-14 05:05:00|12059.3|12057.3|12056.2|12054.2|12065.1|12063.1|12054.2|12052.2|339
1663132200000|2022-09-14 05:10:00|12055.9|12053.9|12059.7|12057.7|12063.2|12061.2|12054.1|12052.1|168
1663132500000|2022-09-14 05:15:00|12059.4|12057.4|12058.2|12056.2|12060.7|12058.7|12051.4|12049.4|185
1663132800000|2022-09-14 05:20:00|12058.4|12056.4|12059.7|12057.7|12060.4|12058.4|12055.2|12053.2|153
1663133100000|2022-09-14 05:25:00|12059.8|12057.8|12062.1|12060.1|12063.8|12061.8|12057.2|12055.2|186
1663133400000|2022-09-14 05:30:00|12062.2|12060.2|12070.1|12068.1|12070.7|12068.7|12059.2|12057.2|446
1663133700000|2022-09-14 05:35:00|12069.9|12067.9|12067.8|12065.8|12070.3|12068.3|12065.2|12063.2|267
1663134000000|2022-09-14 05:40:00|12067.9|12065.9|12050.4|12048.4|12068.3|12066.3|12049.9|12047.9|598
1663134300000|2022-09-14 05:45:00|12050.1|12048.1|12042.2|12040.2|12050.4|12048.4|12039.7|12037.7|708
1663134600000|2022-09-14 05:50:00|12042.4|12040.4|12035.4|12033.4|12045.2|12043.2|12033.7|12031.7|966
1663134900000|2022-09-14 05:55:00|12035.6|12033.6|12024.3|12022.3|12036.8|12034.8|12022.6|12020.6|948
1663135200000|2022-09-14 06:00:00|12023.3|12021.3|12018.6|12016.6|12036.2|12034.2|12016.3|12014.3|1041
1663135500000|2022-09-14 06:05:00|12018.7|12016.7|12030.6|12028.6|12035.3|12033.3|12016.4|12014.4|691
1663135800000|2022-09-14 06:10:00|12030.7|12028.7|12043.4|12041.4|12044.3|12042.3|12023.7|12021.7|638
1663136100000|2022-09-14 06:15:00|12043.6|12041.6|12041.4|12039.4|12047.2|12045.2|12033.7|12031.7|589
1663136400000|2022-09-14 06:20:00|12040.9|12038.9|12047.2|12045.2|12047.3|12045.3|12034.7|12032.7|456
1663136700000|2022-09-14 06:25:00|12047.7|12045.7|12062.9|12060.9|12066.6|12064.6|12046.2|12044.2|1248
1663137000000|2022-09-14 06:30:00|12063.3|12061.3|12065.7|12063.7|12073.6|12071.6|12061.2|12059.2|690
1663137300000|2022-09-14 06:35:00|12065.9|12063.9|12062.4|12060.4|12066.2|12064.2|12060.6|12058.6|350
1663137600000|2022-09-14 06:40:00|12061.2|12059.2|12056.1|12054.1|12070.6|12068.6|12053.7|12051.7|689
1663137900000|2022-09-14 06:45:00|12055.9|12053.9|12057.6|12055.6|12061.6|12059.6|12053.6|12051.6|288
1663138200000|2022-09-14 06:50:00|12056.8|12054.8|12066.7|12064.7|12067.8|12065.8|12056.8|12054.8|374
1663138500000|2022-09-14 06:55:00|12067.1|12065.1|12059.4|12057.4|12072.1|12070.1|12059.4|12057.4|518
1663138800000|2022-09-14 07:00:00|12060.1|12058.1|12086.4|12084.4|12092.3|12090.3|12059.4|12057.4|1995
1663139100000|2022-09-14 07:05:00|12087.2|12085.2|12100.9|12098.9|12105.1|12103.1|12084.3|12082.3|1927
1663139400000|2022-09-14 07:10:00|12100.7|12098.7|12086.8|12084.8|12102.4|12100.4|12083.4|12081.4|1265
1663139700000|2022-09-14 07:15:00|12086.4|12084.4|12054.3|12052.3|12091.7|12089.7|12052.7|12050.7|2129
1663140000000|2022-09-14 07:20:00|12055.1|12053.1|12040.3|12038.3|12067.4|12065.4|12036.3|12034.3|1486
1663140300000|2022-09-14 07:25:00|12039.9|12037.9|12041.7|12039.7|12048.6|12046.6|12034.8|12032.8|1108
1663140600000|2022-09-14 07:30:00|12041.6|12039.6|12064.7|12062.7|12067.7|12065.7|12041.1|12039.1|1226
1663140900000|2022-09-14 07:35:00|12064.8|12062.8|12061.8|12059.8|12072.8|12070.8|12058.9|12056.9|937
1663141200000|2022-09-14 07:40:00|12061.7|12059.7|12078.7|12076.7|12080.2|12078.2|12059.2|12057.2|783
1663141500000|2022-09-14 07:45:00|12078.6|12076.6|12072.9|12070.9|12080.8|12078.8|12069.2|12067.2|810
1663141800000|2022-09-14 07:50:00|12073.1|12071.1|12080.4|12078.4|12081.6|12079.6|12067.9|12065.9|833
1663142100000|2022-09-14 07:55:00|12080.7|12078.7|12081.4|12079.4|12087.7|12085.7|12072.8|12070.8|1302
1663142400000|2022-09-14 08:00:00|12081.3|12079.3|12098.4|12096.4|12101.4|12099.4|12075.9|12073.9|1568
1663142700000|2022-09-14 08:05:00|12098.2|12096.2|12103.7|12101.7|12108.1|12106.1|12094.7|12092.7|1532
1663143000000|2022-09-14 08:10:00|12103.8|12101.8|12104.6|12102.6|12108.4|12106.4|12100.3|12098.3|1386
1663143300000|2022-09-14 08:15:00|12104.7|12102.7|12106.6|12104.6|12108.6|12106.6|12100.3|12098.3|917
1663143600000|2022-09-14 08:20:00|12106.7|12104.7|12117.8|12115.8|12118.6|12116.6|12104.8|12102.8|1084
1663143900000|2022-09-14 08:25:00|12117.6|12115.6|12102.8|12100.8|12117.8|12115.8|12097.3|12095.3|965
1663144200000|2022-09-14 08:30:00|12102.7|12100.7|12134.3|12132.3|12135.9|12133.9|12102.7|12100.7|1791
1663144500000|2022-09-14 08:35:00|12134.2|12132.2|12125.6|12123.6|12137.9|12135.9|12125.6|12123.6|1390
1663144800000|2022-09-14 08:40:00|12125.9|12123.9|12124.9|12122.9|12128.3|12126.3|12118.2|12116.2|1149
1663145100000|2022-09-14 08:45:00|12125.2|12123.2|12108.9|12106.9|12128.4|12126.4|12108.8|12106.8|1110
1663145400000|2022-09-14 08:50:00|12108.8|12106.8|12122.4|12120.4|12124.9|12122.9|12106.3|12104.3|1519
1663145700000|2022-09-14 08:55:00|12122.6|12120.6|12116.7|12114.7|12129.6|12127.6|12112.7|12110.7|1279
1663146000000|2022-09-14 09:00:00|12116.6|12114.6|12107.2|12105.2|12116.6|12114.6|12106.6|12104.6|627
1663146300000|2022-09-14 09:05:00|12107.1|12105.1|12108.6|12106.6|12119.3|12117.3|12106.1|12104.1|981
1663146600000|2022-09-14 09:10:00|12108.2|12106.2|12098.6|12096.6|12108.3|12106.3|12096.9|12094.9|651
1663146900000|2022-09-14 09:15:00|12098.4|12096.4|12107.3|12105.3|12107.3|12105.3|12094.6|12092.6|634
1663147200000|2022-09-14 09:20:00|12107.4|12105.4|12120.2|12118.2|12121.1|12119.1|12107.2|12105.2|1079
1663147500000|2022-09-14 09:25:00|12120.7|12118.7|12120.8|12118.8|12122.6|12120.6|12113.1|12111.1|832
1663147800000|2022-09-14 09:30:00|12120.7|12118.7|12108.6|12106.6|12123.7|12121.7|12107.2|12105.2|648
1663148100000|2022-09-14 09:35:00|12108.4|12106.4|12116.4|12114.4|12118.7|12116.7|12105.8|12103.8|479
1663148400000|2022-09-14 09:40:00|12116.1|12114.1|12096.6|12094.6|12117.1|12115.1|12096.6|12094.6|644
1663148700000|2022-09-14 09:45:00|12097.4|12095.4|12099.4|12097.4|12107.9|12105.9|12097.4|12095.4|640
1663149000000|2022-09-14 09:50:00|12099.3|12097.3|12090.2|12088.2|12103.6|12101.6|12089.7|12087.7|580
1663149300000|2022-09-14 09:55:00|12089.7|12087.7|12097.1|12095.1|12100.2|12098.2|12084.6|12082.6|767
1663149600000|2022-09-14 10:00:00|12096.9|12094.9|12105.6|12103.6|12107.1|12105.1|12091.2|12089.2|731
1663149900000|2022-09-14 10:05:00|12105.4|12103.4|12103.2|12101.2|12108.7|12106.7|12096.4|12094.4|554
1663150200000|2022-09-14 10:10:00|12103.1|12101.1|12106.3|12104.3|12112.3|12110.3|12102.9|12100.9|749
1663150500000|2022-09-14 10:15:00|12106.4|12104.4|12108.6|12106.6|12115.1|12113.1|12104.9|12102.9|987
1663150800000|2022-09-14 10:20:00|12109.1|12107.1|12112.6|12110.6|12112.6|12110.6|12104.8|12102.8|701
1663151100000|2022-09-14 10:25:00|12112.3|12110.3|12106.9|12104.9|12113.9|12111.9|12102.7|12100.7|768
1663151400000|2022-09-14 10:30:00|12106.3|12104.3|12097.8|12095.8|12107.4|12105.4|12091.6|12089.6|738
1663151700000|2022-09-14 10:35:00|12097.9|12095.9|12092.6|12090.6|12099.8|12097.8|12092.4|12090.4|397
1663152000000|2022-09-14 10:40:00|12092.7|12090.7|12083.4|12081.4|12098.6|12096.6|12083.3|12081.3|473
1663152300000|2022-09-14 10:45:00|12083.2|12081.2|12087.3|12085.3|12091.7|12089.7|12082.1|12080.1|699
1663152600000|2022-09-14 10:50:00|12087.2|12085.2|12086.2|12084.2|12087.8|12085.8|12078.6|12076.6|716
1663152900000|2022-09-14 10:55:00|12086.4|12084.4|12090.3|12088.3|12096.3|12094.3|12085.8|12083.8|700
1663153200000|2022-09-14 11:00:00|12090.7|12088.7|12078.4|12076.4|12093.1|12091.1|12075.4|12073.4|1092
1663153500000|2022-09-14 11:05:00|12078.3|12076.3|12080.3|12078.3|12080.7|12078.7|12072.2|12070.2|870
1663153800000|2022-09-14 11:10:00|12080.2|12078.2|12072.1|12070.1|12083.6|12081.6|12067.8|12065.8|1024
1663154100000|2022-09-14 11:15:00|12072.2|12070.2|12066.1|12064.1|12074.1|12072.1|12063.3|12061.3|1237
1663154400000|2022-09-14 11:20:00|12065.9|12063.9|12052.9|12050.9|12066.7|12064.7|12051.9|12049.9|1113
1663154700000|2022-09-14 11:25:00|12052.6|12050.6|12050.3|12048.3|12060.6|12058.6|12050.2|12048.2|1134
1663155000000|2022-09-14 11:30:00|12049.3|12047.3|12047.1|12045.1|12058.7|12056.7|12041.1|12039.1|1301
1663155300000|2022-09-14 11:35:00|12047.3|12045.3|12062.1|12060.1|12062.3|12060.3|12046.7|12044.7|934
1663155600000|2022-09-14 11:40:00|12061.3|12059.3|12043.3|12041.3|12064.8|12062.8|12042.7|12040.7|1427
1663155900000|2022-09-14 11:45:00|12043.7|12041.7|12032.1|12030.1|12049.4|12047.4|12030.6|12028.6|1446
1663156200000|2022-09-14 11:50:00|12031.9|12029.9|12015.9|12013.9|12037.3|12035.3|12015.2|12013.2|2118
1663156500000|2022-09-14 11:55:00|12015.6|12013.6|12007.2|12005.2|12018.3|12016.3|12001.9|11999.9|3134
1663156800000|2022-09-14 12:00:00|12007.1|12005.1|12011.1|12009.1|12023.3|12021.3|12003.3|12001.3|2354
1663157100000|2022-09-14 12:05:00|12011.6|12009.6|12024.2|12022.2|12029.7|12027.7|12011.6|12009.6|1801
1663157400000|2022-09-14 12:10:00|12025.3|12023.3|12035.7|12033.7|12036.8|12034.8|12018.6|12016.6|1346
1663157700000|2022-09-14 12:15:00|12036.7|12034.7|12050.6|12048.6|12050.8|12048.8|12031.3|12029.3|2322
1663158000000|2022-09-14 12:20:00|12050.4|12048.4|12052.2|12050.2|12054.2|12052.2|12042.8|12040.8|1782
1663158300000|2022-09-14 12:25:00|12052.3|12050.3|12058.6|12056.6|12060.1|12058.1|12047.6|12045.6|1355
1663158600000|2022-09-14 12:30:00|12058.3|12056.3|12041.2|12039.2|12075.8|12073.8|12030.1|12028.1|6502
1663158900000|2022-09-14 12:35:00|12041.3|12039.3|12074.2|12072.2|12078.7|12076.7|12041.3|12039.3|3806
1663159200000|2022-09-14 12:40:00|12074.3|12072.3|12085.8|12083.8|12090.2|12088.2|12069.7|12067.7|3255
1663159500000|2022-09-14 12:45:00|12085.7|12083.7|12063.4|12061.4|12088.3|12086.3|12063.4|12061.4|2564
1663159800000|2022-09-14 12:50:00|12063.3|12061.3|12088.6|12086.6|12091.7|12089.7|12062.1|12060.1|2894
1663160100000|2022-09-14 12:55:00|12088.3|12086.3|12081.1|12079.1|12095.3|12093.3|12079.7|12077.7|2804
1663160400000|2022-09-14 13:00:00|12081.4|12079.4|12082.3|12080.3|12087.2|12085.2|12068.2|12066.2|2859
1663160700000|2022-09-14 13:05:00|12082.2|12080.2|12076.6|12074.6|12093.2|12091.2|12071.2|12069.2|2919
1663161000000|2022-09-14 13:10:00|12075.6|12073.6|12081.8|12079.8|12088.3|12086.3|12074.2|12072.2|2136
1663161300000|2022-09-14 13:15:00|12081.3|12079.3|12080.8|12078.8|12085.4|12083.4|12073.1|12071.1|2714
1663161600000|2022-09-14 13:20:00|12080.6|12078.6|12081.1|12079.1|12086.4|12084.4|12069.8|12067.8|2566
1663161900000|2022-09-14 13:25:00|12080.9|12078.9|12089.9|12087.9|12091.2|12089.2|12080.9|12078.9|3667
1663162200000|2022-09-14 13:30:00|12089.4|12088.4|12021.8|12020.8|12097.4|12096.4|12019.2|12018.2|18865
1663162500000|2022-09-14 13:35:00|12021.9|12020.9|12045.1|12044.1|12056.6|12055.6|12018.1|12017.1|11265
1663162800000|2022-09-14 13:40:00|12044.8|12043.8|12102.7|12101.7|12102.7|12101.7|12025.3|12024.3|13044
1663163100000|2022-09-14 13:45:00|12101.9|12100.9|12077.1|12076.1|12132.1|12131.1|12072.7|12071.7|13833
1663163400000|2022-09-14 13:50:00|12076.7|12075.7|12071.4|12070.4|12094.8|12093.8|12052.9|12051.9|9404
1663163700000|2022-09-14 13:55:00|12071.2|12070.2|12111.3|12110.3|12111.3|12110.3|12059.7|12058.7|9396
1663164000000|2022-09-14 14:00:00|12112.6|12111.6|12085.8|12084.8|12114.2|12113.2|12073.4|12072.4|9266
1663164300000|2022-09-14 14:05:00|12085.6|12084.6|12095.6|12094.6|12118.7|12117.7|12071.8|12070.8|8033
1663164600000|2022-09-14 14:10:00|12096.8|12095.8|12090.7|12089.7|12119.4|12118.4|12077.9|12076.9|8017
1663164900000|2022-09-14 14:15:00|12090.8|12089.8|12086.8|12085.8|12120.9|12119.9|12075.9|12074.9|8838
1663165200000|2022-09-14 14:20:00|12087.3|12086.3|12063.7|12062.7|12102.2|12101.2|12055.3|12054.3|8359
1663165500000|2022-09-14 14:25:00|12063.9|12062.9|12024.9|12023.9|12070.9|12069.9|12023.8|12022.8|9723
1663165800000|2022-09-14 14:30:00|12025.6|12024.6|12061.1|12060.1|12071.4|12070.4|12013.7|12012.7|11211
1663166100000|2022-09-14 14:35:00|12062.2|12061.2|12100.3|12099.3|12108.3|12107.3|12058.9|12057.9|9361
1663166400000|2022-09-14 14:40:00|12099.6|12098.6|12116.7|12115.7|12128.7|12127.7|12089.7|12088.7|9922
1663166700000|2022-09-14 14:45:00|12116.9|12115.9|12104.9|12103.9|12125.3|12124.3|12098.3|12097.3|7965
1663167000000|2022-09-14 14:50:00|12105.1|12104.1|12143.2|12142.2|12146.4|12145.4|12099.7|12098.7|11908
1663167300000|2022-09-14 14:55:00|12143.9|12142.9|12135.4|12134.4|12144.4|12143.4|12113.9|12112.9|7095
1663167600000|2022-09-14 15:00:00|12134.6|12133.6|12120.8|12119.8|12138.9|12137.9|12107.4|12106.4|6499
1663167900000|2022-09-14 15:05:00|12120.9|12119.9|12160.9|12159.9|12166.1|12165.1|12109.2|12108.2|11362
1663168200000|2022-09-14 15:10:00|12161.4|12160.4|12151.4|12150.4|12171.7|12170.7|12150.4|12149.4|6458
1663168500000|2022-09-14 15:15:00|12152.1|12151.1|12145.7|12144.7|12158.2|12157.2|12136.7|12135.7|5409
1663168800000|2022-09-14 15:20:00|12145.9|12144.9|12129.2|12128.2|12146.6|12145.6|12120.4|12119.4|4491
1663169100000|2022-09-14 15:25:00|12128.9|12127.9|12116.2|12115.2|12135.2|12134.2|12115.1|12114.1|4402
1663169400000|2022-09-14 15:30:00|12116.7|12115.7|12113.6|12112.6|12129.8|12128.8|12104.7|12103.7|6559
1663169700000|2022-09-14 15:35:00|12114.3|12113.3|12129.1|12128.1|12132.9|12131.9|12108.1|12107.1|4851
1663170000000|2022-09-14 15:40:00|12129.9|12128.9|12147.3|12146.3|12149.2|12148.2|12126.4|12125.4|5455
1663170300000|2022-09-14 15:45:00|12147.4|12146.4|12146.7|12145.7|12159.2|12158.2|12145.4|12144.4|4023
1663170600000|2022-09-14 15:50:00|12147.8|12146.8|12148.7|12147.7|12150.4|12149.4|12128.7|12127.7|4240
1663170900000|2022-09-14 15:55:00|12148.8|12147.8|12129.4|12128.4|12150.9|12149.9|12127.2|12126.2|3653
1663171200000|2022-09-14 16:00:00|12130.3|12129.3|12110.4|12109.4|12137.2|12136.2|12109.2|12108.2|4160
1663171500000|2022-09-14 16:05:00|12110.7|12109.7|12114.4|12113.4|12118.2|12117.2|12099.6|12098.6|4763
1663171800000|2022-09-14 16:10:00|12114.9|12113.9|12126.9|12125.9|12130.2|12129.2|12105.9|12104.9|4167
1663172100000|2022-09-14 16:15:00|12127.9|12126.9|12130.7|12129.7|12136.9|12135.9|12121.9|12120.9|3504
1663172400000|2022-09-14 16:20:00|12129.9|12128.9|12137.7|12136.7|12142.7|12141.7|12120.7|12119.7|3983
1663172700000|2022-09-14 16:25:00|12138.2|12137.2|12125.2|12124.2|12145.2|12144.2|12116.1|12115.1|4119
1663173000000|2022-09-14 16:30:00|12126.4|12125.4|12121.7|12120.7|12137.2|12136.2|12112.7|12111.7|3645
1663173300000|2022-09-14 16:35:00|12120.7|12119.7|12137.4|12136.4|12144.9|12143.9|12111.7|12110.7|3626
1663173600000|2022-09-14 16:40:00|12137.1|12136.1|12156.6|12155.6|12158.1|12157.1|12134.9|12133.9|3785
1663173900000|2022-09-14 16:45:00|12156.3|12155.3|12154.6|12153.6|12160.1|12159.1|12141.6|12140.6|3913
1663174200000|2022-09-14 16:50:00|12154.4|12153.4|12160.6|12159.6|12165|12164|12152.1|12151.1|3668
1663174500000|2022-09-14 16:55:00|12160.5|12159.5|12146.6|12145.6|12161.4|12160.4|12139.6|12138.6|3486
1663174800000|2022-09-14 17:00:00|12147.1|12146.1|12141.9|12140.9|12161.9|12160.9|12140.5|12139.5|4752
1663175100000|2022-09-14 17:05:00|12142.1|12141.1|12141.5|12140.5|12146.5|12145.5|12130.4|12129.4|3563
1663175400000|2022-09-14 17:10:00|12141.4|12140.4|12155.6|12154.6|12156.9|12155.9|12138.8|12137.8|2553
1663175700000|2022-09-14 17:15:00|12155.8|12154.8|12153.1|12152.1|12166.8|12165.8|12143.9|12142.9|4183
1663176000000|2022-09-14 17:20:00|12152.9|12151.9|12140.4|12139.4|12155.1|12154.1|12136.9|12135.9|2688
1663176300000|2022-09-14 17:25:00|12140.1|12139.1|12137.6|12136.6|12141.6|12140.6|12126.9|12125.9|3096
1663176600000|2022-09-14 17:30:00|12137.4|12136.4|12131.3|12130.3|12143.6|12142.6|12126.4|12125.4|3445
1663176900000|2022-09-14 17:35:00|12131|12130|12114.9|12113.9|12135.9|12134.9|12113.3|12112.3|3118
1663177200000|2022-09-14 17:40:00|12115|12114|12119.9|12118.9|12121.1|12120.1|12109.5|12108.5|3282
1663177500000|2022-09-14 17:45:00|12119.8|12118.8|12070.8|12069.8|12120.9|12119.9|12059.9|12058.9|9894
1663177800000|2022-09-14 17:50:00|12069.4|12068.4|12085.6|12084.6|12092.4|12091.4|12068.9|12067.9|6061
1663178100000|2022-09-14 17:55:00|12085.4|12084.4|12068.4|12067.4|12085.4|12084.4|12057.6|12056.6|6277
1663178400000|2022-09-14 18:00:00|12067.9|12066.9|12049.4|12048.4|12080.9|12079.9|12049.4|12048.4|6274
1663178700000|2022-09-14 18:05:00|12049.6|12048.6|12053.6|12052.6|12071.1|12070.1|12046.9|12045.9|6810
1663179000000|2022-09-14 18:10:00|12052.4|12051.4|12056.1|12055.1|12058.6|12057.6|12037.9|12036.9|5225
1663179300000|2022-09-14 18:15:00|12055.6|12054.6|12069.9|12068.9|12069.9|12068.9|12047.4|12046.4|4193
1663179600000|2022-09-14 18:20:00|12069.3|12068.3|12071.6|12070.6|12076.8|12075.8|12065.6|12064.6|3610
1663179900000|2022-09-14 18:25:00|12071.1|12070.1|12071.4|12070.4|12076.6|12075.6|12061.4|12060.4|4765
1663180200000|2022-09-14 18:30:00|12071.9|12070.9|12088.9|12087.9|12092.9|12091.9|12069.4|12068.4|6004
1663180500000|2022-09-14 18:35:00|12089.1|12088.1|12092.4|12091.4|12096.9|12095.9|12082.8|12081.8|3392
1663180800000|2022-09-14 18:40:00|12092|12091|12075.4|12074.4|12098.3|12097.3|12071.4|12070.4|4385
1663181100000|2022-09-14 18:45:00|12073.4|12072.4|12080|12079|12082.6|12081.6|12059.1|12058.1|4499
1663181400000|2022-09-14 18:50:00|12079.9|12078.9|12059.8|12058.8|12087.4|12086.4|12055.3|12054.3|3803
1663181700000|2022-09-14 18:55:00|12059.9|12058.9|12057.3|12056.3|12071.9|12070.9|12052.9|12051.9|4459
1663182000000|2022-09-14 19:00:00|12057.4|12056.4|12060.6|12059.6|12070|12069|12048.6|12047.6|4469
1663182300000|2022-09-14 19:05:00|12060.3|12059.3|12085.9|12084.9|12087.4|12086.4|12060.3|12059.3|4135
1663182600000|2022-09-14 19:10:00|12085.6|12084.6|12047.3|12046.3|12087.9|12086.9|12043.9|12042.9|5058
1663182900000|2022-09-14 19:15:00|12046.9|12045.9|12028.6|12027.6|12048.6|12047.6|12015.1|12014.1|7490
1663183200000|2022-09-14 19:20:00|12029.9|12028.9|12046.5|12045.5|12056.9|12055.9|12020.6|12019.6|6599
1663183500000|2022-09-14 19:25:00|12046.6|12045.6|12045.6|12044.6|12048.3|12047.3|12025.4|12024.4|5620
1663183800000|2022-09-14 19:30:00|12045.5|12044.5|12044.9|12043.9|12048.4|12047.4|12014.1|12013.1|7128
1663184100000|2022-09-14 19:35:00|12044.8|12043.8|12046.8|12045.8|12051.8|12050.8|12031.5|12030.5|5577
1663184400000|2022-09-14 19:40:00|12046.6|12045.6|12075.6|12074.6|12083.4|12082.4|12038.6|12037.6|6957
1663184700000|2022-09-14 19:45:00|12075.3|12074.3|12082.6|12081.6|12088.4|12087.4|12065.3|12064.3|4660
1663185000000|2022-09-14 19:50:00|12082.5|12081.5|12129|12128|12129.1|12128.1|12080.8|12079.8|10410
1663185300000|2022-09-14 19:55:00|12129.1|12128.1|12137.1|12136.1|12149.9|12148.9|12113.8|12112.8|17591
1663185600000|2022-09-14 20:00:00|12137.6|12135.6|12154.6|12152.6|12154.9|12152.9|12135.4|12133.4|8116
1663185900000|2022-09-14 20:05:00|12154.1|12152.1|12142.1|12140.1|12154.9|12152.9|12140.4|12138.4|2741
1663186200000|2022-09-14 20:10:00|12141.6|12139.6|12144.9|12142.9|12148.3|12146.3|12139.4|12137.4|1830
1663186500000|2022-09-14 20:15:00|12144.8|12142.8|12152.6|12150.6|12153.6|12151.6|12144.8|12142.8|886
1663186800000|2022-09-14 20:20:00|12152.5|12150.5|12164.5|12162.5|12166.9|12164.9|12152|12150|1162
1663187100000|2022-09-14 20:25:00|12164.1|12162.1|12165.6|12163.6|12166.3|12164.3|12163.1|12161.1|714
1663187400000|2022-09-14 20:30:00|12165.5|12163.5|12167|12165|12170.9|12168.9|12165.5|12163.5|736
1663187700000|2022-09-14 20:35:00|12166.9|12164.9|12171.1|12169.1|12171.6|12169.6|12163.9|12161.9|836
1663188000000|2022-09-14 20:40:00|12171|12169|12168.9|12166.9|12172.1|12170.1|12168.5|12166.5|447
1663188300000|2022-09-14 20:45:00|12168.6|12166.6|12172.6|12170.6|12172.9|12170.9|12167.3|12165.3|533
1663188600000|2022-09-14 20:50:00|12172.8|12170.8|12169.4|12167.4|12173|12171|12166.9|12164.9|612
1663188900000|2022-09-14 20:55:00|12169.3|12167.3|12172.1|12167.1|12172.2|12169.5|12167|12165|505
1663189200000|2022-09-14 21:00:00|12172.2|12167.2|12171|12166|12172.9|12167.9|12170.9|12165.9|0
1663189500000|2022-09-14 21:05:00|12171.4|12166.4|12170.4|12165.4|12171.4|12166.4|12169.7|12164.7|0
1663189800000|2022-09-14 21:10:00|12170.3|12165.3|12170.9|12165.9|12171.3|12166.3|12169.9|12164.9|0
1663190100000|2022-09-14 21:15:00|12171|12166|12172.6|12167.6|12172.7|12167.7|12171|12166|0
1663190400000|2022-09-14 21:20:00|12172.3|12167.3|12172|12167|12172.8|12167.8|12169.5|12164.5|0
1663190700000|2022-09-14 21:25:00|12171.9|12166.9|12172.4|12167.4|12172.4|12167.4|12171.2|12166.2|0
1663191000000|2022-09-14 21:30:00|12172.3|12167.3|12173.3|12168.3|12173.5|12168.5|12171.2|12166.2|0
1663191300000|2022-09-14 21:35:00|12173.4|12168.4|12171.1|12166.1|12174.3|12169.3|12170.9|12165.9|0
1663191600000|2022-09-14 21:40:00|12171.2|12166.2|12171.7|12166.7|12172.5|12167.5|12171.2|12166.2|0
1663191900000|2022-09-14 21:45:00|12171.8|12166.8|12171.5|12166.5|12172.2|12167.2|12171.5|12166.5|0
1663192200000|2022-09-14 21:50:00|12171.6|12166.6|12171.6|12166.6|12171.9|12166.9|12170.9|12165.9|0
1663192500000|2022-09-14 21:55:00|12171.5|12166.5|12171.4|12166.4|12171.7|12166.7|12170.3|12165.3|0
1663192800000|2022-09-14 22:00:00|12155.4|12153.4|12158.9|12156.9|12166.1|12164.1|12155.4|12153.4|552
1663193100000|2022-09-14 22:05:00|12158.8|12156.8|12163.5|12161.5|12164.5|12162.5|12156.3|12154.3|304
1663193400000|2022-09-14 22:10:00|12163.9|12161.9|12163.8|12161.8|12165.6|12163.6|12163.5|12161.5|152
1663193700000|2022-09-14 22:15:00|12163.9|12161.9|12171.6|12169.6|12171.8|12169.8|12163.6|12161.6|246
1663194000000|2022-09-14 22:20:00|12172.9|12170.9|12164.5|12162.5|12176.5|12174.5|12161.9|12159.9|417
1663194300000|2022-09-14 22:25:00|12164.3|12162.3|12166.8|12164.8|12167.1|12165.1|12164|12162|81
1663194600000|2022-09-14 22:30:00|12165.6|12163.6|12168.4|12166.4|12169.8|12167.8|12163.1|12161.1|156
1663194900000|2022-09-14 22:35:00|12167.3|12165.3|12173.3|12171.3|12174|12172|12164.1|12162.1|292
1663195200000|2022-09-14 22:40:00|12173|12171|12184.8|12182.8|12185|12183|12171.4|12169.4|457
1663195500000|2022-09-14 22:45:00|12184.5|12182.5|12185.4|12183.4|12188.5|12186.5|12184|12182|407
1663195800000|2022-09-14 22:50:00|12184|12182|12180|12178|12184.3|12182.3|12179|12177|243
1663196100000|2022-09-14 22:55:00|12179.9|12177.9|12181|12179|12181.3|12179.3|12177.6|12175.6|155
1663196400000|2022-09-14 23:00:00|12181.1|12179.1|12176.9|12174.9|12181.3|12179.3|12176|12174|142
1663196700000|2022-09-14 23:05:00|12176.8|12174.8|12170.8|12168.8|12177|12175|12167.8|12165.8|425
1663197000000|2022-09-14 23:10:00|12170.6|12168.6|12172.9|12170.9|12173|12171|12168|12166|176
1663197300000|2022-09-14 23:15:00|12173|12171|12172.5|12170.5|12173|12171|12168.1|12166.1|162
1663197600000|2022-09-14 23:20:00|12172.6|12170.6|12171.9|12169.9|12173.5|12171.5|12170.8|12168.8|75
1663197900000|2022-09-14 23:25:00|12171.8|12169.8|12163.1|12161.1|12172|12170|12160.9|12158.9|337
1663198200000|2022-09-14 23:30:00|12163|12161|12166.5|12164.5|12173|12171|12162.3|12160.3|380
1663198500000|2022-09-14 23:35:00|12166.4|12164.4|12165.3|12163.3|12168|12166|12164|12162|109
1663198800000|2022-09-14 23:40:00|12165.4|12163.4|12168.4|12166.4|12169.4|12167.4|12164.5|12162.5|123
1663199100000|2022-09-14 23:45:00|12168.6|12166.6|12162.3|12160.3|12170|12168|12161.9|12159.9|379
1663199400000|2022-09-14 23:50:00|12162.1|12160.1|12166.5|12164.5|12170.8|12168.8|12160.5|12158.5|355
1663199700000|2022-09-14 23:55:00|12166.4|12164.4|12169.8|12167.8|12173.6|12171.6|12164.5|12162.5|262
1663200000000|2022-09-15 00:00:00|12169.6|12167.6|12158.4|12156.4|12169.6|12167.6|12153.1|12151.1|657
1663200300000|2022-09-15 00:05:00|12158.1|12156.1|12158.6|12156.6|12162.1|12160.1|12156|12154|237
1663200600000|2022-09-15 00:10:00|12158.8|12156.8|12158.3|12156.3|12160.9|12158.9|12156.8|12154.8|175
1663200900000|2022-09-15 00:15:00|12157.9|12155.9|12160.4|12158.4|12165.3|12163.3|12149.5|12147.5|458
1663201200000|2022-09-15 00:20:00|12160.1|12158.1|12157.4|12155.4|12160.5|12158.5|12155.3|12153.3|236
1663201500000|2022-09-15 00:25:00|12157.3|12155.3|12155.4|12153.4|12158.4|12156.4|12150.9|12148.9|337
1663201800000|2022-09-15 00:30:00|12155.6|12153.6|12152.8|12150.8|12155.6|12153.6|12147.3|12145.3|362
1663202100000|2022-09-15 00:35:00|12152.6|12150.6|12155.6|12153.6|12156.9|12154.9|12151.3|12149.3|249
1663202400000|2022-09-15 00:40:00|12155.8|12153.8|12158.6|12156.6|12158.9|12156.9|12154.5|12152.5|162
1663202700000|2022-09-15 00:45:00|12158.8|12156.8|12157.8|12155.8|12161|12159|12156.9|12154.9|140
1663203000000|2022-09-15 00:50:00|12158|12156|12163.6|12161.6|12163.9|12161.9|12152.8|12150.8|339
1663203300000|2022-09-15 00:55:00|12163.9|12161.9|12161.4|12159.4|12166|12164|12158.9|12156.9|260
1663203600000|2022-09-15 01:00:00|12161.1|12159.1|12150.9|12148.9|12161.5|12159.5|12149.1|12147.1|416
1663203900000|2022-09-15 01:05:00|12150.8|12148.8|12150.1|12148.1|12152.1|12150.1|12142.3|12140.3|626
1663204200000|2022-09-15 01:10:00|12150.3|12148.3|12154|12152|12157.1|12155.1|12150.3|12148.3|275
1663204500000|2022-09-15 01:15:00|12154.1|12152.1|12146.4|12144.4|12156.3|12154.3|12143|12141|420
1663204800000|2022-09-15 01:20:00|12146.1|12144.1|12137.8|12135.8|12146.8|12144.8|12133.6|12131.6|893
1663205100000|2022-09-15 01:25:00|12138.1|12136.1|12148.8|12146.8|12148.9|12146.9|12137.8|12135.8|273
1663205400000|2022-09-15 01:30:00|12148.6|12146.6|12157.8|12155.8|12164.3|12162.3|12146.1|12144.1|656
1663205700000|2022-09-15 01:35:00|12157.9|12155.9|12156|12154|12159.1|12157.1|12148.6|12146.6|406
1663206000000|2022-09-15 01:40:00|12156.4|12154.4|12157.1|12155.1|12162.5|12160.5|12156.1|12154.1|274
1663206300000|2022-09-15 01:45:00|12157.3|12155.3|12162.6|12160.6|12162.8|12160.8|12156.6|12154.6|184
1663206600000|2022-09-15 01:50:00|12162.5|12160.5|12169.9|12167.9|12172|12170|12159.3|12157.3|619
1663206900000|2022-09-15 01:55:00|12170|12168|12178.8|12176.8|12179.6|12177.6|12166.5|12164.5|522
1663207200000|2022-09-15 02:00:00|12178.9|12176.9|12174.3|12172.3|12181.1|12179.1|12173.8|12171.8|571
1663207500000|2022-09-15 02:05:00|12174.4|12172.4|12174|12172|12175.4|12173.4|12170.5|12168.5|306
1663207800000|2022-09-15 02:10:00|12173.9|12171.9|12170.1|12168.1|12174.5|12172.5|12169.8|12167.8|193
1663208100000|2022-09-15 02:15:00|12169.8|12167.8|12165.9|12163.9|12170.3|12168.3|12163.6|12161.6|392
1663208400000|2022-09-15 02:20:00|12165.8|12163.8|12165.3|12163.3|12166.4|12164.4|12162.5|12160.5|226
1663208700000|2022-09-15 02:25:00|12164.6|12162.6|12166.9|12164.9|12168.5|12166.5|12160.1|12158.1|279
1663209000000|2022-09-15 02:30:00|12166.8|12164.8|12163.5|12161.5|12169.9|12167.9|12163.3|12161.3|233
1663209300000|2022-09-15 02:35:00|12163.4|12161.4|12155.5|12153.5|12164.6|12162.6|12154.9|12152.9|351
1663209600000|2022-09-15 02:40:00|12155.4|12153.4|12158.9|12156.9|12161.1|12159.1|12154.4|12152.4|142
1663209900000|2022-09-15 02:45:00|12159.9|12157.9|12155.8|12153.8|12160|12158|12153.9|12151.9|163
1663210200000|2022-09-15 02:50:00|12155.9|12153.9|12152.9|12150.9|12161.3|12159.3|12152.9|12150.9|200
1663210500000|2022-09-15 02:55:00|12153|12151|12158.6|12156.6|12158.9|12156.9|12152|12150|163
1663210800000|2022-09-15 03:00:00|12158.8|12156.8|12151.3|12149.3|12159.3|12157.3|12150.9|12148.9|258
1663211100000|2022-09-15 03:05:00|12151.1|12149.1|12159|12157|12159|12157|12151.1|12149.1|241
1663211400000|2022-09-15 03:10:00|12159.3|12157.3|12160.4|12158.4|12163.3|12161.3|12158.6|12156.6|184
1663211700000|2022-09-15 03:15:00|12160.5|12158.5|12159|12157|12160.5|12158.5|12156.6|12154.6|147
1663212000000|2022-09-15 03:20:00|12159.1|12157.1|12164.5|12162.5|12164.5|12162.5|12158.4|12156.4|178
1663212300000|2022-09-15 03:25:00|12164.4|12162.4|12161.1|12159.1|12165.3|12163.3|12160.5|12158.5|219
1663212600000|2022-09-15 03:30:00|12161.3|12159.3|12157.5|12155.5|12163.3|12161.3|12157|12155|187
1663212900000|2022-09-15 03:35:00|12157.8|12155.8|12155.6|12153.6|12157.8|12155.8|12154.6|12152.6|123
1663213200000|2022-09-15 03:40:00|12155.5|12153.5|12154.8|12152.8|12158.3|12156.3|12154.4|12152.4|286
1663213500000|2022-09-15 03:45:00|12155|12153|12157.5|12155.5|12158.6|12156.6|12154.9|12152.9|119
1663213800000|2022-09-15 03:50:00|12156.6|12154.6|12152.1|12150.1|12157.4|12155.4|12148.3|12146.3|280
1663214100000|2022-09-15 03:55:00|12152.4|12150.4|12150.8|12148.8|12152.5|12150.5|12147.3|12145.3|211
1663214400000|2022-09-15 04:00:00|12150.6|12148.6|12147.9|12145.9|12152.4|12150.4|12147.9|12145.9|172
1663214700000|2022-09-15 04:05:00|12148|12146|12144.9|12142.9|12149.8|12147.8|12144|12142|288
1663215000000|2022-09-15 04:10:00|12144.8|12142.8|12149.1|12147.1|12149.6|12147.6|12144.5|12142.5|188
1663215300000|2022-09-15 04:15:00|12149.3|12147.3|12152.1|12150.1|12154.3|12152.3|12149|12147|368
1663215600000|2022-09-15 04:20:00|12152|12150|12145.6|12143.6|12152.1|12150.1|12145|12143|151
1663215900000|2022-09-15 04:25:00|12145.5|12143.5|12144.8|12142.8|12148.3|12146.3|12144.3|12142.3|123
1663216200000|2022-09-15 04:30:00|12144.6|12142.6|12142.3|12140.3|12145.5|12143.5|12135.4|12133.4|623
1663216500000|2022-09-15 04:35:00|12142.4|12140.4|12140.3|12138.3|12147.3|12145.3|12138.1|12136.1|435
1663216800000|2022-09-15 04:40:00|12140.1|12138.1|12146|12144|12146.9|12144.9|12138.8|12136.8|163
1663217100000|2022-09-15 04:45:00|12146.1|12144.1|12146.1|12144.1|12148.8|12146.8|12145.5|12143.5|247
1663217400000|2022-09-15 04:50:00|12146.3|12144.3|12149.5|12147.5|12151.4|12149.4|12146.3|12144.3|168
1663217700000|2022-09-15 04:55:00|12149.4|12147.4|12144.5|12142.5|12149.4|12147.4|12143.6|12141.6|125
1663218000000|2022-09-15 05:00:00|12144.6|12142.6|12141.8|12139.8|12146.3|12144.3|12140.6|12138.6|221
1663218300000|2022-09-15 05:05:00|12141.6|12139.6|12141.1|12139.1|12142.9|12140.9|12136.8|12134.8|203
1663218600000|2022-09-15 05:10:00|12141|12139|12137|12135|12142.6|12140.6|12136.8|12134.8|207
1663218900000|2022-09-15 05:15:00|12136.8|12134.8|12140.4|12138.4|12140.4|12138.4|12132|12130|400
1663219200000|2022-09-15 05:20:00|12140.5|12138.5|12144.5|12142.5|12145.1|12143.1|12140.4|12138.4|352
1663219500000|2022-09-15 05:25:00|12144.9|12142.9|12138|12136|12145.1|12143.1|12137.6|12135.6|215
1663219800000|2022-09-15 05:30:00|12138.5|12136.5|12138.3|12136.3|12146.8|12144.8|12137.5|12135.5|405
1663220100000|2022-09-15 05:35:00|12138.1|12136.1|12134.5|12132.5|12138.6|12136.6|12130.5|12128.5|441
1663220400000|2022-09-15 05:40:00|12134.8|12132.8|12129.5|12127.5|12136.8|12134.8|12127|12125|495
1663220700000|2022-09-15 05:45:00|12129.6|12127.6|12137.6|12135.6|12137.6|12135.6|12129|12127|271
1663221000000|2022-09-15 05:50:00|12137.9|12135.9|12133.4|12131.4|12139.8|12137.8|12133.1|12131.1|179
1663221300000|2022-09-15 05:55:00|12133.3|12131.3|12135.1|12133.1|12135.1|12133.1|12129|12127|380
1663221600000|2022-09-15 06:00:00|12133.9|12131.9|12141.3|12139.3|12142.4|12140.4|12125.6|12123.6|625
1663221900000|2022-09-15 06:05:00|12141.1|12139.1|12139.1|12137.1|12143.4|12141.4|12133.6|12131.6|506
1663222200000|2022-09-15 06:10:00|12139|12137|12141.1|12139.1|12141.1|12139.1|12134.6|12132.6|199
1663222500000|2022-09-15 06:15:00|12141.4|12139.4|12136.1|12134.1|12141.4|12139.4|12133.5|12131.5|290
1663222800000|2022-09-15 06:20:00|12136.3|12134.3|12138.6|12136.6|12140|12138|12133.1|12131.1|194
1663223100000|2022-09-15 06:25:00|12138.8|12136.8|12147.8|12145.8|12148.9|12146.9|12138.6|12136.6|352
1663223400000|2022-09-15 06:30:00|12147.5|12145.5|12138.9|12136.9|12147.6|12145.6|12138.1|12136.1|362
1663223700000|2022-09-15 06:35:00|12139|12137|12132.6|12130.6|12140|12138|12131.6|12129.6|257
1663224000000|2022-09-15 06:40:00|12132.5|12130.5|12140|12138|12141.9|12139.9|12130.1|12128.1|312
1663224300000|2022-09-15 06:45:00|12140.4|12138.4|12141.5|12139.5|12146.1|12144.1|12140.4|12138.4|357
1663224600000|2022-09-15 06:50:00|12141.4|12139.4|12141.6|12139.6|12142.6|12140.6|12138.4|12136.4|164
1663224900000|2022-09-15 06:55:00|12141.8|12139.8|12137|12135|12141.9|12139.9|12134.6|12132.6|301
1663225200000|2022-09-15 07:00:00|12137.5|12135.5|12145.1|12143.1|12147.1|12145.1|12132.4|12130.4|813
1663225500000|2022-09-15 07:05:00|12145|12143|12154.4|12152.4|12156.4|12154.4|12144.9|12142.9|858
1663225800000|2022-09-15 07:10:00|12156|12154|12147.5|12145.5|12156.1|12154.1|12144.6|12142.6|559
1663226100000|2022-09-15 07:15:00|12147.6|12145.6|12154.3|12152.3|12154.9|12152.9|12146.9|12144.9|399
1663226400000|2022-09-15 07:20:00|12154.4|12152.4|12158.9|12156.9|12160|12158|12152.4|12150.4|532
1663226700000|2022-09-15 07:25:00|12158.4|12156.4|12157.4|12155.4|12165.5|12163.5|12157.4|12155.4|532
1663227000000|2022-09-15 07:30:00|12158|12156|12157.6|12155.6|12160.8|12158.8|12152|12150|834
1663227300000|2022-09-15 07:35:00|12157|12155|12150.8|12148.8|12157.3|12155.3|12146|12144|596
1663227600000|2022-09-15 07:40:00|12150.6|12148.6|12150|12148|12154.5|12152.5|12148|12146|470
1663227900000|2022-09-15 07:45:00|12149.9|12147.9|12163.3|12161.3|12165.9|12163.9|12149.9|12147.9|699
1663228200000|2022-09-15 07:50:00|12163.1|12161.1|12167|12165|12169.8|12167.8|12158.6|12156.6|969
1663228500000|2022-09-15 07:55:00|12167.1|12165.1|12165.3|12163.3|12170|12168|12158.8|12156.8|537
1663228800000|2022-09-15 08:00:00|12163.6|12161.6|12156|12154|12173.6|12171.6|12154.4|12152.4|961
1663229100000|2022-09-15 08:05:00|12156.1|12154.1|12153.6|12151.6|12161.3|12159.3|12151.1|12149.1|609
1663229400000|2022-09-15 08:10:00|12153.5|12151.5|12142.4|12140.4|12153.9|12151.9|12140.6|12138.6|754
1663229700000|2022-09-15 08:15:00|12142.1|12140.1|12136|12134|12142.8|12140.8|12134.9|12132.9|926
1663230000000|2022-09-15 08:20:00|12135.9|12133.9|12141.8|12139.8|12143.8|12141.8|12134.5|12132.5|1076
1663230300000|2022-09-15 08:25:00|12141.5|12139.5|12140.6|12138.6|12142.9|12140.9|12137.8|12135.8|505
1663230600000|2022-09-15 08:30:00|12140.8|12138.8|12142.3|12140.3|12143.9|12141.9|12136.1|12134.1|606
1663230900000|2022-09-15 08:35:00|12142.4|12140.4|12140.6|12138.6|12143.5|12141.5|12136.5|12134.5|401
1663231200000|2022-09-15 08:40:00|12140.9|12138.9|12132.6|12130.6|12142.5|12140.5|12131.5|12129.5|697
1663231500000|2022-09-15 08:45:00|12132.5|12130.5|12126.3|12124.3|12133|12131|12125.1|12123.1|888
1663231800000|2022-09-15 08:50:00|12126.1|12124.1|12133.9|12131.9|12136.1|12134.1|12124.9|12122.9|483
1663232100000|2022-09-15 08:55:00|12133.4|12131.4|12139.4|12137.4|12141.3|12139.3|12130.3|12128.3|723
1663232400000|2022-09-15 09:00:00|12139.6|12137.6|12140.8|12138.8|12142|12140|12126.1|12124.1|1096
1663232700000|2022-09-15 09:05:00|12138.4|12136.4|12140.9|12138.9|12145.4|12143.4|12135.3|12133.3|919
1663233000000|2022-09-15 09:10:00|12140.8|12138.8|12137.4|12135.4|12143.5|12141.5|12135.8|12133.8|787
1663233300000|2022-09-15 09:15:00|12137.5|12135.5|12138.3|12136.3|12140.9|12138.9|12133.3|12131.3|357
1663233600000|2022-09-15 09:20:00|12138.4|12136.4|12138.9|12136.9|12140.1|12138.1|12135|12133|148
1663233900000|2022-09-15 09:25:00|12139|12137|12138.1|12136.1|12139|12137|12134.1|12132.1|225
1663234200000|2022-09-15 09:30:00|12137.5|12135.5|12151|12149|12151|12149|12136.4|12134.4|618
1663234500000|2022-09-15 09:35:00|12150.9|12148.9|12153.5|12151.5|12153.8|12151.8|12147.8|12145.8|315
1663234800000|2022-09-15 09:40:00|12153.6|12151.6|12155.5|12153.5|12157.3|12155.3|12153.6|12151.6|604
1663235100000|2022-09-15 09:45:00|12155.8|12153.8|12154.5|12152.5|12157.9|12155.9|12154.4|12152.4|429
1663235400000|2022-09-15 09:50:00|12154.6|12152.6|12148.5|12146.5|12157.8|12155.8|12148.4|12146.4|649
1663235700000|2022-09-15 09:55:00|12148.6|12146.6|12150.5|12148.5|12153.5|12151.5|12148|12146|278
1663236000000|2022-09-15 10:00:00|12150.6|12148.6|12149.6|12147.6|12156.5|12154.5|12148.8|12146.8|373
1663236300000|2022-09-15 10:05:00|12149.8|12147.8|12153.4|12151.4|12157.3|12155.3|12149.1|12147.1|479
1663236600000|2022-09-15 10:10:00|12153|12151|12153.4|12151.4|12158.8|12156.8|12151.8|12149.8|425
1663236900000|2022-09-15 10:15:00|12153.5|12151.5|12155|12153|12156.6|12154.6|12152.1|12150.1|177
1663237200000|2022-09-15 10:20:00|12154.4|12152.4|12147.9|12145.9|12156.1|12154.1|12146.1|12144.1|477
1663237500000|2022-09-15 10:25:00|12148.1|12146.1|12145.1|12143.1|12149.9|12147.9|12143.9|12141.9|297
1663237800000|2022-09-15 10:30:00|12145|12143|12124.8|12122.8|12145|12143|12123.9|12121.9|1265
1663238100000|2022-09-15 10:35:00|12124.6|12122.6|12100.3|12098.3|12124.6|12122.6|12092.5|12090.5|2194
1663238400000|2022-09-15 10:40:00|12100.4|12098.4|12086.9|12084.9|12102.6|12100.6|12078|12076|2398
1663238700000|2022-09-15 10:45:00|12086.8|12084.8|12093|12091|12097.6|12095.6|12085.9|12083.9|945
1663239000000|2022-09-15 10:50:00|12092.9|12090.9|12100|12098|12101.3|12099.3|12091.3|12089.3|684
1663239300000|2022-09-15 10:55:00|12099.8|12097.8|12100|12098|12102|12100|12094.6|12092.6|543
1663239600000|2022-09-15 11:00:00|12099.9|12097.9|12098.8|12096.8|12107.4|12105.4|12097.3|12095.3|655
1663239900000|2022-09-15 11:05:00|12098.4|12096.4|12102.5|12100.5|12105.6|12103.6|12097.3|12095.3|446
1663240200000|2022-09-15 11:10:00|12102.4|12100.4|12111.3|12109.3|12112|12110|12101|12099|850
1663240500000|2022-09-15 11:15:00|12111.5|12109.5|12119|12117|12119.4|12117.4|12110.9|12108.9|750
1663240800000|2022-09-15 11:20:00|12119.1|12117.1|12126.9|12124.9|12128.6|12126.6|12117|12115|1006
1663241100000|2022-09-15 11:25:00|12127|12125|12137|12135|12137.4|12135.4|12123.6|12121.6|990
1663241400000|2022-09-15 11:30:00|12136.9|12134.9|12125.5|12123.5|12137.3|12135.3|12120.5|12118.5|981
1663241700000|2022-09-15 11:35:00|12125.6|12123.6|12117.4|12115.4|12127|12125|12117.4|12115.4|448
1663242000000|2022-09-15 11:40:00|12116.6|12114.6|12112.6|12110.6|12118.8|12116.8|12107.8|12105.8|1037
1663242300000|2022-09-15 11:45:00|12112.3|12110.3|12110|12108|12115.1|12113.1|12104.8|12102.8|620
1663242600000|2022-09-15 11:50:00|12109.9|12107.9|12095.3|12093.3|12110.1|12108.1|12094.8|12092.8|741
1663242900000|2022-09-15 11:55:00|12094.3|12092.3|12100.1|12098.1|12103.5|12101.5|12090.5|12088.5|992
1663243200000|2022-09-15 12:00:00|12100|12098|12084.8|12082.8|12102|12100|12084.8|12082.8|1506
1663243500000|2022-09-15 12:05:00|12084.9|12082.9|12076.5|12074.5|12089.4|12087.4|12076.5|12074.5|1650
1663243800000|2022-09-15 12:10:00|12076.8|12074.8|12094.6|12092.6|12097.4|12095.4|12076.5|12074.5|1519
1663244100000|2022-09-15 12:15:00|12095.4|12093.4|12085.3|12083.3|12099|12097|12085.3|12083.3|1357
1663244400000|2022-09-15 12:20:00|12084.8|12082.8|12075.9|12073.9|12085.5|12083.5|12069.9|12067.9|1886
1663244700000|2022-09-15 12:25:00|12075.3|12073.3|12079.8|12077.8|12086|12084|12075.1|12073.1|1242
1663245000000|2022-09-15 12:30:00|12085.8|12083.8|12084|12082|12114.3|12112.3|12063.3|12061.3|6486
1663245300000|2022-09-15 12:35:00|12083.9|12081.9|12109|12107|12109|12107|12074.4|12072.4|3120
1663245600000|2022-09-15 12:40:00|12108.5|12106.5|12108.9|12106.9|12114.3|12112.3|12097|12095|2890
1663245900000|2022-09-15 12:45:00|12109|12107|12119.9|12117.9|12120.1|12118.1|12102.8|12100.8|2836
1663246200000|2022-09-15 12:50:00|12119.5|12117.5|12116.4|12114.4|12124.4|12122.4|12107.3|12105.3|3077
1663246500000|2022-09-15 12:55:00|12116.1|12114.1|12103|12101|12118.3|12116.3|12100.6|12098.6|2079
1663246800000|2022-09-15 13:00:00|12103.3|12101.3|12100.5|12098.5|12106.9|12104.9|12095.6|12093.6|1928
1663247100000|2022-09-15 13:05:00|12100.3|12098.3|12085.4|12083.4|12102.6|12100.6|12081.1|12079.1|1928
1663247400000|2022-09-15 13:10:00|12085.3|12083.3|12085.4|12083.4|12088.9|12086.9|12077.4|12075.4|1902
1663247700000|2022-09-15 13:15:00|12085.5|12083.5|12063|12061|12094.6|12092.6|12062.3|12060.3|3856
1663248000000|2022-09-15 13:20:00|12062.9|12060.9|12065.1|12063.1|12072.1|12070.1|12060.1|12058.1|2757
1663248300000|2022-09-15 13:25:00|12064.8|12062.8|12053|12051|12069.6|12067.6|12047.6|12045.6|4086
1663248600000|2022-09-15 13:30:00|12052.5|12051.5|12066.6|12065.6|12069.6|12068.6|12032.6|12031.6|17329
1663248900000|2022-09-15 13:35:00|12065|12064|12052.4|12051.4|12068.5|12067.5|12033|12032|12237
1663249200000|2022-09-15 13:40:00|12050.1|12049.1|12087.5|12086.5|12098.8|12097.8|12048.1|12047.1|11858
1663249500000|2022-09-15 13:45:00|12089|12088|12123.6|12122.6|12123.6|12122.6|12068.6|12067.6|11686
1663249800000|2022-09-15 13:50:00|12123.4|12122.4|12122.1|12121.1|12140.5|12139.5|12114.3|12113.3|10368
1663250100000|2022-09-15 13:55:00|12122|12121|12124.3|12123.3|12128.6|12127.6|12105.6|12104.6|8690
1663250400000|2022-09-15 14:00:00|12125.8|12124.8|12119.6|12118.6|12153.4|12152.4|12110.6|12109.6|11086
1663250700000|2022-09-15 14:05:00|12119.9|12118.9|12110.4|12109.4|12131.1|12130.1|12108.4|12107.4|7261
1663251000000|2022-09-15 14:10:00|12112.4|12111.4|12126|12125|12135.8|12134.8|12105.3|12104.3|8046
1663251300000|2022-09-15 14:15:00|12128.1|12127.1|12128.4|12127.4|12149.1|12148.1|12120.1|12119.1|9449
1663251600000|2022-09-15 14:20:00|12126.9|12125.9|12083.5|12082.5|12130.4|12129.4|12072.4|12071.4|11629
1663251900000|2022-09-15 14:25:00|12083.8|12082.8|12034.4|12033.4|12085.4|12084.4|12031.4|12030.4|11260
1663252200000|2022-09-15 14:30:00|12033.9|12032.9|12030.1|12029.1|12050.1|12049.1|12016.3|12015.3|13135
1663252500000|2022-09-15 14:35:00|12027.9|12026.9|12044.4|12043.4|12056.9|12055.9|12026.3|12025.3|8915
1663252800000|2022-09-15 14:40:00|12043.6|12042.6|12048.8|12047.8|12052.1|12051.1|12032.5|12031.5|7218
1663253100000|2022-09-15 14:45:00|12048.9|12047.9|12011.4|12010.4|12052.4|12051.4|12008.9|12007.9|9625
1663253400000|2022-09-15 14:50:00|12011.9|12010.9|11960|11959|12011.9|12010.9|11959.9|11958.9|16917
1663253700000|2022-09-15 14:55:00|11960.1|11959.1|11935.1|11934.1|11962.1|11961.1|11933.9|11932.9|11612
1663254000000|2022-09-15 15:00:00|11934.9|11933.9|11945.4|11944.4|11949.3|11948.3|11921.9|11920.9|11647
1663254300000|2022-09-15 15:05:00|11945.1|11944.1|11931.6|11930.6|11949.1|11948.1|11931.1|11930.1|6545
1663254600000|2022-09-15 15:10:00|11930.9|11929.9|11921.5|11920.5|11933.6|11932.6|11911.1|11910.1|11136
1663254900000|2022-09-15 15:15:00|11921.4|11920.4|11947.9|11946.9|11950.9|11949.9|11911.5|11910.5|9558
1663255200000|2022-09-15 15:20:00|11947.6|11946.6|11972.8|11971.8|11983.6|11982.6|11940.1|11939.1|10488
1663255500000|2022-09-15 15:25:00|11972.6|11971.6|11971.6|11970.6|11980.9|11979.9|11963.9|11962.9|6343
1663255800000|2022-09-15 15:30:00|11970.8|11969.8|11976.6|11975.6|11990.6|11989.6|11969.4|11968.4|6812
1663256100000|2022-09-15 15:35:00|11976.9|11975.9|11979.6|11978.6|11993.6|11992.6|11965|11964|8199
1663256400000|2022-09-15 15:40:00|11979.4|11978.4|11980.9|11979.9|11991.6|11990.6|11976.4|11975.4|4356
1663256700000|2022-09-15 15:45:00|11980.6|11979.6|11972.1|11971.1|11990.6|11989.6|11967.9|11966.9|5456
1663257000000|2022-09-15 15:50:00|11971.6|11970.6|11942.6|11941.6|11972.9|11971.9|11941.4|11940.4|7445
1663257300000|2022-09-15 15:55:00|11942.9|11941.9|11946.9|11945.9|11948.3|11947.3|11923.9|11922.9|7060
1663257600000|2022-09-15 16:00:00|11946.4|11945.4|11949.1|11948.1|11963|11962|11940.9|11939.9|6782
1663257900000|2022-09-15 16:05:00|11949.6|11948.6|11932.8|11931.8|11952.9|11951.9|11931.4|11930.4|6762
1663258200000|2022-09-15 16:10:00|11932.1|11931.1|11923.6|11922.6|11941.1|11940.1|11921.4|11920.4|7300
1663258500000|2022-09-15 16:15:00|11923.9|11922.9|11942.1|11941.1|11943.9|11942.9|11922.6|11921.6|7288
1663258800000|2022-09-15 16:20:00|11941.1|11940.1|11936.9|11935.9|11944.9|11943.9|11923.9|11922.9|4949
1663259100000|2022-09-15 16:25:00|11936.6|11935.6|11935.4|11934.4|11954.4|11953.4|11931.5|11930.5|4881
1663259400000|2022-09-15 16:30:00|11935.6|11934.6|11961.6|11960.6|11964.9|11963.9|11934.4|11933.4|4844
1663259700000|2022-09-15 16:35:00|11961.4|11960.4|11964.1|11963.1|11970.1|11969.1|11954.1|11953.1|4605
1663260000000|2022-09-15 16:40:00|11964.4|11963.4|11974.1|11973.1|11982.6|11981.6|11963.9|11962.9|4896
1663260300000|2022-09-15 16:45:00|11973.6|11972.6|11978.6|11977.6|11980.9|11979.9|11964.6|11963.6|3959
1663260600000|2022-09-15 16:50:00|11977.9|11976.9|11978|11977|11987.5|11986.5|11976.6|11975.6|3469
1663260900000|2022-09-15 16:55:00|11977.9|11976.9|11993.1|11992.1|11993.9|11992.9|11970.8|11969.8|3982
1663261200000|2022-09-15 17:00:00|11993.4|11992.4|12046.4|12045.4|12060|12059|11993.1|11992.1|16245
1663261500000|2022-09-15 17:05:00|12046.3|12045.3|12054.9|12053.9|12064.6|12063.6|12044.1|12043.1|6704
1663261800000|2022-09-15 17:10:00|12055|12054|12046.9|12045.9|12055|12054|12038.4|12037.4|5461
1663262100000|2022-09-15 17:15:00|12049.6|12048.6|12054.9|12053.9|12064.4|12063.4|12042.4|12041.4|5723
1663262400000|2022-09-15 17:20:00|12054.8|12053.8|12055.9|12054.9|12064.6|12063.6|12047.1|12046.1|5584
1663262700000|2022-09-15 17:25:00|12055.4|12054.4|12054.1|12053.1|12073.1|12072.1|12048.4|12047.4|6469
1663263000000|2022-09-15 17:30:00|12053.9|12052.9|12049.6|12048.6|12057.4|12056.4|12039.6|12038.6|5180
1663263300000|2022-09-15 17:35:00|12049.4|12048.4|12034.9|12033.9|12052.3|12051.3|12024.6|12023.6|5715
1663263600000|2022-09-15 17:40:00|12034.6|12033.6|12024.1|12023.1|12039.6|12038.6|12020.4|12019.4|3975
1663263900000|2022-09-15 17:45:00|12023.9|12022.9|12013|12012|12025.4|12024.4|12010.4|12009.4|5753
1663264200000|2022-09-15 17:50:00|12012.9|12011.9|12009.4|12008.4|12014.9|12013.9|11997.1|11996.1|6651
1663264500000|2022-09-15 17:55:00|12009.1|12008.1|12013.6|12012.6|12018.3|12017.3|12003.9|12002.9|3465
1663264800000|2022-09-15 18:00:00|12014.6|12013.6|11964.1|11963.1|12015.4|12014.4|11962.9|11961.9|8553
1663265100000|2022-09-15 18:05:00|11963.9|11962.9|11964.7|11963.7|11974.9|11973.9|11953|11952|5571
1663265400000|2022-09-15 18:10:00|11964.4|11963.4|11974.4|11973.4|11981|11980|11958.4|11957.4|5285
1663265700000|2022-09-15 18:15:00|11973.7|11972.7|11977.4|11976.4|11986.2|11985.2|11963.3|11962.3|4380
1663266000000|2022-09-15 18:20:00|11976.7|11975.7|11968.4|11967.4|11978.2|11977.2|11959.9|11958.9|4012
1663266300000|2022-09-15 18:25:00|11968.2|11967.2|11981.9|11980.9|11983.9|11982.9|11961.7|11960.7|3816
1663266600000|2022-09-15 18:30:00|11981.7|11980.7|11976.2|11975.2|11999.4|11998.4|11974.2|11973.2|5882
1663266900000|2022-09-15 18:35:00|11975.2|11974.2|11988.9|11987.9|11995.5|11994.5|11968.9|11967.9|4299
1663267200000|2022-09-15 18:40:00|11988.8|11987.8|11980.8|11979.8|11990.9|11989.9|11966.7|11965.7|4724
1663267500000|2022-09-15 18:45:00|11980.5|11979.5|11942.4|11941.4|11981.4|11980.4|11942.2|11941.2|5870
1663267800000|2022-09-15 18:50:00|11942.2|11941.2|11957.9|11956.9|11958.7|11957.7|11938.4|11937.4|5580
1663268100000|2022-09-15 18:55:00|11957.4|11956.4|11949.2|11948.2|11957.4|11956.4|11942.8|11941.8|3300
1663268400000|2022-09-15 19:00:00|11949.9|11948.9|11946|11945|11955.9|11954.9|11932.7|11931.7|5280
1663268700000|2022-09-15 19:05:00|11946.4|11945.4|11932.4|11931.4|11953|11952|11932.2|11931.2|4302
1663269000000|2022-09-15 19:10:00|11932.3|11931.3|11901.4|11900.4|11933|11932|11895.2|11894.2|12207
1663269300000|2022-09-15 19:15:00|11901.7|11900.7|11889.7|11888.7|11908.4|11907.4|11883.7|11882.7|8217
1663269600000|2022-09-15 19:20:00|11891.5|11890.5|11900.2|11899.2|11902.3|11901.3|11881.5|11880.5|6707
1663269900000|2022-09-15 19:25:00|11899.7|11898.7|11875.5|11874.5|11901|11900|11866|11865|8412
1663270200000|2022-09-15 19:30:00|11874.7|11873.7|11884|11883|11899.3|11898.3|11868.7|11867.7|7281
1663270500000|2022-09-15 19:35:00|11884.7|11883.7|11903.1|11902.1|11904.6|11903.6|11882.5|11881.5|6436
1663270800000|2022-09-15 19:40:00|11902|11901|11906.7|11905.7|11917.2|11916.2|11889|11888|8425
1663271100000|2022-09-15 19:45:00|11906.5|11905.5|11913.2|11912.2|11928.7|11927.7|11901.7|11900.7|7071
1663271400000|2022-09-15 19:50:00|11917.5|11916.5|11927.6|11926.6|11958|11957|11903.5|11902.5|12789
1663271700000|2022-09-15 19:55:00|11929.7|11928.7|11933.3|11932.3|11950.2|11949.2|11929.5|11928.5|19180
1663272000000|2022-09-15 20:00:00|11933.8|11931.8|11952.1|11950.1|11965|11963|11933.3|11931.3|9005
1663272300000|2022-09-15 20:05:00|11952|11950|11952.5|11950.5|11964.7|11962.7|11951|11949|2599
1663272600000|2022-09-15 20:10:00|11952.2|11950.2|11946.7|11944.7|11957|11955|11943.7|11941.7|2204
1663272900000|2022-09-15 20:15:00|11946.6|11944.6|11941.6|11939.6|11949.3|11947.3|11940.2|11938.2|768
1663273200000|2022-09-15 20:20:00|11941.7|11939.7|11943.2|11941.2|11945.5|11943.5|11939.7|11937.7|760
1663273500000|2022-09-15 20:25:00|11943.1|11941.1|11942.7|11940.7|11945.7|11943.7|11942.7|11940.7|368
1663273800000|2022-09-15 20:30:00|11943|11941|11922.3|11920.3|11943.7|11941.7|11919.7|11917.7|2046
1663274100000|2022-09-15 20:35:00|11922.2|11920.2|11903|11901|11925.5|11923.5|11901.7|11899.7|1569
1663274400000|2022-09-15 20:40:00|11903.1|11901.1|11901.5|11899.5|11911|11909|11901.5|11899.5|1369
1663274700000|2022-09-15 20:45:00|11901.8|11899.8|11890.7|11888.7|11904|11902|11884.1|11882.1|1750
1663275000000|2022-09-15 20:50:00|11891.1|11889.1|11891.6|11889.6|11900.1|11898.1|11888.8|11886.8|968
1663275300000|2022-09-15 20:55:00|11891.3|11889.3|11903.3|11898.3|11903.3|11900.7|11889.7|11887.7|869
1663275600000|2022-09-15 21:00:00|11903.2|11898.2|11898|11893|11907|11902|11897.5|11892.5|0
1663275900000|2022-09-15 21:05:00|11897.6|11892.6|11890.2|11885.2|11897.6|11892.6|11888.3|11883.3|0
1663276200000|2022-09-15 21:10:00|11890.1|11885.1|11891.1|11886.1|11894|11889|11889.6|11884.6|0
1663276500000|2022-09-15 21:15:00|11890.9|11885.9|11887.8|11882.8|11890.9|11885.9|11887|11882|0
1663276800000|2022-09-15 21:20:00|11888.1|11883.1|11891.6|11886.6|11892.3|11887.3|11888|11883|0
1663277100000|2022-09-15 21:25:00|11891.1|11886.1|11893.8|11888.8|11894.5|11889.5|11891.1|11886.1|0
1663277400000|2022-09-15 21:30:00|11893.9|11888.9|11891.5|11886.5|11893.9|11888.9|11891|11886|0
1663277700000|2022-09-15 21:35:00|11892.5|11887.5|11891.5|11886.5|11892.7|11887.7|11889.9|11884.9|0
1663278000000|2022-09-15 21:40:00|11891.9|11886.9|11886.5|11881.5|11892|11887|11886.3|11881.3|0
1663278300000|2022-09-15 21:45:00|11886.6|11881.6|11888.7|11883.7|11888.8|11883.8|11886.1|11881.1|0
1663278600000|2022-09-15 21:50:00|11889.7|11884.7|11892.4|11887.4|11893|11888|11889.7|11884.7|0
1663278900000|2022-09-15 21:55:00|11892.2|11887.2|11890.2|11885.2|11892.6|11887.6|11890.2|11885.2|0
1663279200000|2022-09-15 22:00:00|11883.2|11881.2|11836|11834|11883.7|11881.7|11836|11834|2667
1663279500000|2022-09-15 22:05:00|11836.2|11834.2|11841.7|11839.7|11841.7|11839.7|11820.7|11818.7|1829
1663279800000|2022-09-15 22:10:00|11841.8|11839.8|11848.1|11846.1|11849.1|11847.1|11838.6|11836.6|895
1663280100000|2022-09-15 22:15:00|11848|11846|11848.2|11846.2|11854.3|11852.3|11843.8|11841.8|904
1663280400000|2022-09-15 22:20:00|11848.3|11846.3|11845.5|11843.5|11851.5|11849.5|11843.2|11841.2|623
1663280700000|2022-09-15 22:25:00|11845.6|11843.6|11845.8|11843.8|11854.5|11852.5|11845.5|11843.5|383
1663281000000|2022-09-15 22:30:00|11846|11844|11852.1|11850.1|11856.7|11854.7|11846|11844|496
1663281300000|2022-09-15 22:35:00|11852|11850|11852.8|11850.8|11855|11853|11850.3|11848.3|241
1663281600000|2022-09-15 22:40:00|11853|11851|11845.7|11843.7|11853.2|11851.2|11845.3|11843.3|306
1663281900000|2022-09-15 22:45:00|11845.8|11843.8|11844.5|11842.5|11847|11845|11841.5|11839.5|323
1663282200000|2022-09-15 22:50:00|11844.3|11842.3|11849.7|11847.7|11852.1|11850.1|11843.1|11841.1|309
1663282500000|2022-09-15 22:55:00|11850|11848|11859.8|11857.8|11861.1|11859.1|11850|11848|546
1663282800000|2022-09-15 23:00:00|11859.7|11857.7|11856.3|11854.3|11861.1|11859.1|11855.1|11853.1|286
1663283100000|2022-09-15 23:05:00|11856.5|11854.5|11852|11850|11858.1|11856.1|11851.6|11849.6|238
1663283400000|2022-09-15 23:10:00|11851.7|11849.7|11847.5|11845.5|11852|11850|11846.6|11844.6|339
1663283700000|2022-09-15 23:15:00|11846.7|11844.7|11837.1|11835.1|11847.1|11845.1|11836.6|11834.6|441
1663284000000|2022-09-15 23:20:00|11836.6|11834.6|11839.1|11837.1|11841.5|11839.5|11835|11833|395
1663284300000|2022-09-15 23:25:00|11838.7|11836.7|11835.8|11833.8|11840.3|11838.3|11834|11832|350
1663284600000|2022-09-15 23:30:00|11835.7|11833.7|11843.2|11841.2|11846.6|11844.6|11834.2|11832.2|377
1663284900000|2022-09-15 23:35:00|11843.3|11841.3|11847.2|11845.2|11847.3|11845.3|11841.5|11839.5|242
1663285200000|2022-09-15 23:40:00|11847.1|11845.1|11846.2|11844.2|11850.7|11848.7|11844.8|11842.8|432
1663285500000|2022-09-15 23:45:00|11846.8|11844.8|11846.5|11844.5|11848.8|11846.8|11845.3|11843.3|180
1663285800000|2022-09-15 23:50:00|11846.6|11844.6|11845.6|11843.6|11847|11845|11841|11839|354
1663286100000|2022-09-15 23:55:00|11846.1|11844.1|11844|11842|11846.8|11844.8|11843.5|11841.5|199
1663286400000|2022-09-16 00:00:00|11844.8|11842.8|11857|11855|11857.7|11855.7|11844.3|11842.3|829
1663286700000|2022-09-16 00:05:00|11857.1|11855.1|11851.5|11849.5|11857.5|11855.5|11847.3|11845.3|431
1663287000000|2022-09-16 00:10:00|11851.2|11849.2|11843.5|11841.5|11852|11850|11840.6|11838.6|493
1663287300000|2022-09-16 00:15:00|11843.6|11841.6|11858.3|11856.3|11859.5|11857.5|11840.3|11838.3|624
1663287600000|2022-09-16 00:20:00|11858.6|11856.6|11861.5|11859.5|11863.5|11861.5|11855.1|11853.1|616
1663287900000|2022-09-16 00:25:00|11861.3|11859.3|11856.3|11854.3|11862.2|11860.2|11856|11854|359
1663288200000|2022-09-16 00:30:00|11856.5|11854.5|11860.6|11858.6|11861|11859|11851.8|11849.8|438
1663288500000|2022-09-16 00:35:00|11860.7|11858.7|11854.8|11852.8|11862.2|11860.2|11852|11850|663
1663288800000|2022-09-16 00:40:00|11854.7|11852.7|11847.1|11845.1|11854.7|11852.7|11842.6|11840.6|905
1663289100000|2022-09-16 00:45:00|11846|11844|11845.3|11843.3|11853|11851|11843.2|11841.2|432
1663289400000|2022-09-16 00:50:00|11845|11843|11837.6|11835.6|11845.2|11843.2|11835.7|11833.7|1021
1663289700000|2022-09-16 00:55:00|11837.5|11835.5|11836|11834|11838.6|11836.6|11834|11832|456
1663290000000|2022-09-16 01:00:00|11836.1|11834.1|11841.3|11839.3|11845.6|11843.6|11834.7|11832.7|526
1663290300000|2022-09-16 01:05:00|11841|11839|11838.8|11836.8|11841.6|11839.6|11832.1|11830.1|401
1663290600000|2022-09-16 01:10:00|11839.3|11837.3|11843.8|11841.8|11844.3|11842.3|11837.8|11835.8|330
1663290900000|2022-09-16 01:15:00|11844|11842|11839.2|11837.2|11844.5|11842.5|11834.3|11832.3|451
1663291200000|2022-09-16 01:20:00|11839.3|11837.3|11836.5|11834.5|11841.3|11839.3|11835.2|11833.2|271
1663291500000|2022-09-16 01:25:00|11836.6|11834.6|11842.5|11840.5|11847.3|11845.3|11835.8|11833.8|320
1663291800000|2022-09-16 01:30:00|11842.8|11840.8|11844.3|11842.3|11853|11851|11842.8|11840.8|444
1663292100000|2022-09-16 01:35:00|11844.2|11842.2|11846.1|11844.1|11848.2|11846.2|11841.6|11839.6|163
1663292400000|2022-09-16 01:40:00|11846.2|11844.2|11841|11839|11847.6|11845.6|11838.5|11836.5|263
1663292700000|2022-09-16 01:45:00|11841.1|11839.1|11839|11837|11844|11842|11836.1|11834.1|485
1663293000000|2022-09-16 01:50:00|11838.8|11836.8|11839|11837|11841.3|11839.3|11836.6|11834.6|234
1663293300000|2022-09-16 01:55:00|11839.1|11837.1|11839.7|11837.7|11842.5|11840.5|11837.1|11835.1|338
1663293600000|2022-09-16 02:00:00|11839.8|11837.8|11841.8|11839.8|11849.1|11847.1|11839.8|11837.8|521
1663293900000|2022-09-16 02:05:00|11841.5|11839.5|11841.8|11839.8|11844.5|11842.5|11839|11837|315
1663294200000|2022-09-16 02:10:00|11841.7|11839.7|11841.8|11839.8|11843.6|11841.6|11839.8|11837.8|162
1663294500000|2022-09-16 02:15:00|11842.2|11840.2|11845.8|11843.8|11846.6|11844.6|11842.1|11840.1|176
1663294800000|2022-09-16 02:20:00|11846.2|11844.2|11841.8|11839.8|11848.5|11846.5|11841.6|11839.6|163
1663295100000|2022-09-16 02:25:00|11841.7|11839.7|11837.8|11835.8|11843.5|11841.5|11837.6|11835.6|345
1663295400000|2022-09-16 02:30:00|11838|11836|11843.2|11841.2|11845.1|11843.1|11838|11836|175
1663295700000|2022-09-16 02:35:00|11843.3|11841.3|11838.8|11836.8|11843.6|11841.6|11837|11835|232
1663296000000|2022-09-16 02:40:00|11839|11837|11836.7|11834.7|11840|11838|11836.5|11834.5|201
1663296300000|2022-09-16 02:45:00|11836.8|11834.8|11838|11836|11838.8|11836.8|11835.2|11833.2|385
1663296600000|2022-09-16 02:50:00|11837.8|11835.8|11843.1|11841.1|11843.6|11841.6|11837.2|11835.2|272
1663296900000|2022-09-16 02:55:00|11842.8|11840.8|11842.7|11840.7|11844.5|11842.5|11841.6|11839.6|271
1663297200000|2022-09-16 03:00:00|11842.6|11840.6|11839.5|11837.5|11844.1|11842.1|11839.1|11837.1|241
1663297500000|2022-09-16 03:05:00|11839.6|11837.6|11839.2|11837.2|11841.6|11839.6|11836|11834|332
1663297800000|2022-09-16 03:10:00|11839.1|11837.1|11836|11834|11839.6|11837.6|11834.2|11832.2|445
1663298100000|2022-09-16 03:15:00|11835.8|11833.8|11835.3|11833.3|11838.2|11836.2|11833.5|11831.5|354
1663298400000|2022-09-16 03:20:00|11835.1|11833.1|11834.6|11832.6|11836.8|11834.8|11834.2|11832.2|166
1663298700000|2022-09-16 03:25:00|11834.7|11832.7|11837|11835|11839.3|11837.3|11834.1|11832.1|218
1663299000000|2022-09-16 03:30:00|11837.1|11835.1|11841.2|11839.2|11841.2|11839.2|11835|11833|169
1663299300000|2022-09-16 03:35:00|11841.3|11839.3|11837.8|11835.8|11841.3|11839.3|11837.8|11835.8|246
1663299600000|2022-09-16 03:40:00|11838|11836|11834.3|11832.3|11839.3|11837.3|11834.2|11832.2|263
1663299900000|2022-09-16 03:45:00|11834.7|11832.7|11831.5|11829.5|11835.1|11833.1|11829.8|11827.8|535
1663300200000|2022-09-16 03:50:00|11831.7|11829.7|11832.7|11830.7|11834.5|11832.5|11831.3|11829.3|185
1663300500000|2022-09-16 03:55:00|11833.2|11831.2|11831.8|11829.8|11833.3|11831.3|11830.7|11828.7|110
1663300800000|2022-09-16 04:00:00|11831.7|11829.7|11835.1|11833.1|11835.6|11833.6|11827.7|11825.7|355
1663301100000|2022-09-16 04:05:00|11835|11833|11831.8|11829.8|11836.1|11834.1|11831.6|11829.6|122
1663301400000|2022-09-16 04:10:00|11832|11830|11829|11827|11832.3|11830.3|11827.5|11825.5|215
1663301700000|2022-09-16 04:15:00|11829.1|11827.1|11827.2|11825.2|11829.8|11827.8|11823.3|11821.3|425
1663302000000|2022-09-16 04:20:00|11827.7|11825.7|11828.1|11826.1|11830|11828|11826.8|11824.8|184
1663302300000|2022-09-16 04:25:00|11828.5|11826.5|11824.5|11822.5|11831|11829|11824.3|11822.3|418
1663302600000|2022-09-16 04:30:00|11824.7|11822.7|11828.8|11826.8|11830.2|11828.2|11824.7|11822.7|250
1663302900000|2022-09-16 04:35:00|11829|11827|11828.7|11826.7|11831.7|11829.7|11828.5|11826.5|191
1663303200000|2022-09-16 04:40:00|11829|11827|11832.2|11830.2|11834.1|11832.1|11828.7|11826.7|188
1663303500000|2022-09-16 04:45:00|11832.1|11830.1|11833.2|11831.2|11833.7|11831.7|11828.2|11826.2|187
1663303800000|2022-09-16 04:50:00|11833.1|11831.1|11828.7|11826.7|11833.5|11831.5|11826.2|11824.2|238
1663304100000|2022-09-16 04:55:00|11828.6|11826.6|11833.5|11831.5|11833.8|11831.8|11828.5|11826.5|156
1663304400000|2022-09-16 05:00:00|11833.6|11831.6|11834.1|11832.1|11837.5|11835.5|11830.8|11828.8|288
1663304700000|2022-09-16 05:05:00|11834|11832|11836.5|11834.5|11839.3|11837.3|11832.1|11830.1|267
1663305000000|2022-09-16 05:10:00|11836.6|11834.6|11834.6|11832.6|11840.1|11838.1|11834.3|11832.3|249
1663305300000|2022-09-16 05:15:00|11834.7|11832.7|11833.1|11831.1|11836|11834|11831.6|11829.6|179
1663305600000|2022-09-16 05:20:00|11833|11831|11831.6|11829.6|11835|11833|11829.5|11827.5|259
1663305900000|2022-09-16 05:25:00|11831.5|11829.5|11839.1|11837.1|11839.1|11837.1|11831|11829|334
1663306200000|2022-09-16 05:30:00|11838.8|11836.8|11830.2|11828.2|11839.5|11837.5|11829.7|11827.7|277
1663306500000|2022-09-16 05:35:00|11830|11828|11829.1|11827.1|11830.8|11828.8|11827.3|11825.3|292
1663306800000|2022-09-16 05:40:00|11829|11827|11825.3|11823.3|11829.7|11827.7|11825.2|11823.2|477
1663307100000|2022-09-16 05:45:00|11825.5|11823.5|11823.5|11821.5|11826.2|11824.2|11821.6|11819.6|510
1663307400000|2022-09-16 05:50:00|11823.6|11821.6|11824.1|11822.1|11830.1|11828.1|11823.6|11821.6|236
1663307700000|2022-09-16 05:55:00|11824|11822|11822.2|11820.2|11826.5|11824.5|11821.3|11819.3|314
1663308000000|2022-09-16 06:00:00|11822.1|11820.1|11827.6|11825.6|11831.2|11829.2|11812.6|11810.6|1602
1663308300000|2022-09-16 06:05:00|11827.8|11825.8|11833.1|11831.1|11838.1|11836.1|11827.7|11825.7|576
1663308600000|2022-09-16 06:10:00|11833.3|11831.3|11819.3|11817.3|11833.8|11831.8|11813.6|11811.6|900
1663308900000|2022-09-16 06:15:00|11819.2|11817.2|11830.8|11828.8|11833.1|11831.1|11814.8|11812.8|570
1663309200000|2022-09-16 06:20:00|11830.2|11828.2|11836.6|11834.6|11836.6|11834.6|11829.5|11827.5|506
1663309500000|2022-09-16 06:25:00|11836.5|11834.5|11821.2|11819.2|11836.5|11834.5|11820.6|11818.6|369
1663309800000|2022-09-16 06:30:00|11822.1|11820.1|11813.8|11811.8|11826.8|11824.8|11812.6|11810.6|749
1663310100000|2022-09-16 06:35:00|11814.2|11812.2|11813.7|11811.7|11822.7|11820.7|11809.6|11807.6|729
1663310400000|2022-09-16 06:40:00|11813.8|11811.8|11821.3|11819.3|11821.5|11819.5|11812.6|11810.6|513
1663310700000|2022-09-16 06:45:00|11821.5|11819.5|11815.1|11813.1|11821.6|11819.6|11815.1|11813.1|359
1663311000000|2022-09-16 06:50:00|11815.7|11813.7|11811.2|11809.2|11818.3|11816.3|11808.5|11806.5|546
1663311300000|2022-09-16 06:55:00|11811.1|11809.1|11812.6|11810.6|11815.3|11813.3|11804.8|11802.8|869
1663311600000|2022-09-16 07:00:00|11812.5|11810.5|11821.5|11819.5|11827|11825|11812.5|11810.5|1199
1663311900000|2022-09-16 07:05:00|11821.7|11819.7|11822.6|11820.6|11825.6|11823.6|11818.2|11816.2|672
1663312200000|2022-09-16 07:10:00|11822.8|11820.8|11824.5|11822.5|11829.7|11827.7|11818.8|11816.8|846
1663312500000|2022-09-16 07:15:00|11824.3|11822.3|11815.7|11813.7|11830.8|11828.8|11814.6|11812.6|983
1663312800000|2022-09-16 07:20:00|11815.6|11813.6|11816.1|11814.1|11819.7|11817.7|11809.5|11807.5|983
1663313100000|2022-09-16 07:25:00|11815.2|11813.2|11822.2|11820.2|11826.6|11824.6|11812.5|11810.5|964
1663313400000|2022-09-16 07:30:00|11822.1|11820.1|11815|11813|11822.6|11820.6|11813.1|11811.1|687
1663313700000|2022-09-16 07:35:00|11815.3|11813.3|11811.1|11809.1|11819.3|11817.3|11808|11806|1028
1663314000000|2022-09-16 07:40:00|11811.3|11809.3|11812|11810|11814.7|11812.7|11808|11806|693
1663314300000|2022-09-16 07:45:00|11812.1|11810.1|11807.8|11805.8|11814.5|11812.5|11806.1|11804.1|853
1663314600000|2022-09-16 07:50:00|11808|11806|11819.6|11817.6|11821.1|11819.1|11806.8|11804.8|1562
1663314900000|2022-09-16 07:55:00|11820|11818|11821.8|11819.8|11828.5|11826.5|11816.1|11814.1|829
1663315200000|2022-09-16 08:00:00|11822.5|11820.5|11818.5|11816.5|11824.2|11822.2|11816.8|11814.8|917
1663315500000|2022-09-16 08:05:00|11819.2|11817.2|11818.7|11816.7|11827.8|11825.8|11817|11815|549
1663315800000|2022-09-16 08:10:00|11818.1|11816.1|11808.5|11806.5|11820.3|11818.3|11807.8|11805.8|941
1663316100000|2022-09-16 08:15:00|11808.3|11806.3|11805.1|11803.1|11809.6|11807.6|11801.6|11799.6|1045
1663316400000|2022-09-16 08:20:00|11805|11803|11802.7|11800.7|11807.8|11805.8|11800|11798|1094
1663316700000|2022-09-16 08:25:00|11802.8|11800.8|11793.8|11791.8|11804|11802|11789.7|11787.7|1610
1663317000000|2022-09-16 08:30:00|11794|11792|11789.2|11787.2|11796.1|11794.1|11788.1|11786.1|989
1663317300000|2022-09-16 08:35:00|11788.6|11786.6|11786.2|11784.2|11792.2|11790.2|11785.7|11783.7|628
1663317600000|2022-09-16 08:40:00|11786.3|11784.3|11785.5|11783.5|11792.1|11790.1|11783.3|11781.3|807
1663317900000|2022-09-16 08:45:00|11785.6|11783.6|11783.3|11781.3|11786.6|11784.6|11781|11779|891
1663318200000|2022-09-16 08:50:00|11783.2|11781.2|11785.7|11783.7|11786.3|11784.3|11779.8|11777.8|800
1663318500000|2022-09-16 08:55:00|11785.6|11783.6|11795.1|11793.1|11797.5|11795.5|11784.6|11782.6|802
1663318800000|2022-09-16 09:00:00|11795|11793|11803.6|11801.6|11809.1|11807.1|11793.1|11791.1|1658
1663319100000|2022-09-16 09:05:00|11803.8|11801.8|11800.5|11798.5|11809.1|11807.1|11797.8|11795.8|1041
1663319400000|2022-09-16 09:10:00|11799.7|11797.7|11801.5|11799.5|11803.5|11801.5|11797.6|11795.6|494
1663319700000|2022-09-16 09:15:00|11801.3|11799.3|11799.7|11797.7|11805|11803|11798.1|11796.1|420
1663320000000|2022-09-16 09:20:00|11799.5|11797.5|11806.5|11804.5|11807.8|11805.8|11796.2|11794.2|470
1663320300000|2022-09-16 09:25:00|11807.2|11805.2|11797.6|11795.6|11807.3|11805.3|11796.5|11794.5|516
1663320600000|2022-09-16 09:30:00|11797.7|11795.7|11797|11795|11801.6|11799.6|11794.1|11792.1|411
1663320900000|2022-09-16 09:35:00|11797.1|11795.1|11800.6|11798.6|11804.6|11802.6|11795.1|11793.1|270
1663321200000|2022-09-16 09:40:00|11800.7|11798.7|11805.5|11803.5|11805.5|11803.5|11798.5|11796.5|472
1663321500000|2022-09-16 09:45:00|11805.3|11803.3|11789.8|11787.8|11805.6|11803.6|11787.3|11785.3|771
1663321800000|2022-09-16 09:50:00|11789.1|11787.1|11802.7|11800.7|11807.3|11805.3|11788.8|11786.8|783
1663322100000|2022-09-16 09:55:00|11803.1|11801.1|11793.3|11791.3|11811.3|11809.3|11793.3|11791.3|1236
1663322400000|2022-09-16 10:00:00|11793.6|11791.6|11790.2|11788.2|11802.3|11800.3|11789.3|11787.3|945
1663322700000|2022-09-16 10:05:00|11790.3|11788.3|11792.8|11790.8|11797.3|11795.3|11788.2|11786.2|456
1663323000000|2022-09-16 10:10:00|11793|11791|11788.8|11786.8|11796.1|11794.1|11788.8|11786.8|290
1663323300000|2022-09-16 10:15:00|11788.6|11786.6|11794.1|11792.1|11794.5|11792.5|11785.1|11783.1|826
1663323600000|2022-09-16 10:20:00|11793.6|11791.6|11803.8|11801.8|11804.3|11802.3|11792.3|11790.3|745
1663323900000|2022-09-16 10:25:00|11804.1|11802.1|11804.5|11802.5|11806.3|11804.3|11799.6|11797.6|691
1663324200000|2022-09-16 10:30:00|11804.3|11802.3|11806.6|11804.6|11808.1|11806.1|11802.5|11800.5|483
1663324500000|2022-09-16 10:35:00|11806.7|11804.7|11813.6|11811.6|11814.5|11812.5|11806.7|11804.7|811
1663324800000|2022-09-16 10:40:00|11813.5|11811.5|11826.1|11824.1|11827.3|11825.3|11813.2|11811.2|1240
1663325100000|2022-09-16 10:45:00|11826.3|11824.3|11820.1|11818.1|11830.7|11828.7|11818.5|11816.5|844
1663325400000|2022-09-16 10:50:00|11820|11818|11825.6|11823.6|11827.5|11825.5|11820|11818|524
1663325700000|2022-09-16 10:55:00|11826|11824|11842.6|11840.6|11846.6|11844.6|11824.5|11822.5|1647
1663326000000|2022-09-16 11:00:00|11841.1|11839.1|11823.8|11821.8|11841.1|11839.1|11822.7|11820.7|1414
1663326300000|2022-09-16 11:05:00|11823.7|11821.7|11819.8|11817.8|11828.2|11826.2|11817.6|11815.6|807
1663326600000|2022-09-16 11:10:00|11819.7|11817.7|11816.3|11814.3|11824.1|11822.1|11816|11814|572
1663326900000|2022-09-16 11:15:00|11816.8|11814.8|11813.3|11811.3|11816.8|11814.8|11810.1|11808.1|753
1663327200000|2022-09-16 11:20:00|11813.2|11811.2|11810.6|11808.6|11820.6|11818.6|11805.5|11803.5|1112
1663327500000|2022-09-16 11:25:00|11810.5|11808.5|11820|11818|11820.3|11818.3|11810.5|11808.5|673
1663327800000|2022-09-16 11:30:00|11819.3|11817.3|11808.6|11806.6|11819.8|11817.8|11806.6|11804.6|965
1663328100000|2022-09-16 11:35:00|11808.7|11806.7|11821.7|11819.7|11821.7|11819.7|11808|11806|923
1663328400000|2022-09-16 11:40:00|11821.8|11819.8|11831.5|11829.5|11832.2|11830.2|11821.2|11819.2|1414
1663328700000|2022-09-16 11:45:00|11831.3|11829.3|11820.6|11818.6|11834.5|11832.5|11815.6|11813.6|1166
1663329000000|2022-09-16 11:50:00|11820.3|11818.3|11826.7|11824.7|11828.5|11826.5|11817.6|11815.6|728
1663329300000|2022-09-16 11:55:00|11826.6|11824.6|11822.6|11820.6|11831.3|11829.3|11822.6|11820.6|835
1663329600000|2022-09-16 12:00:00|11823|11821|11802.7|11800.7|11824.7|11822.7|11801.3|11799.3|1637
1663329900000|2022-09-16 12:05:00|11803.3|11801.3|11809.5|11807.5|11815.1|11813.1|11803.2|11801.2|1177
1663330200000|2022-09-16 12:10:00|11809.3|11807.3|11807.3|11805.3|11810.8|11808.8|11801.1|11799.1|1347
1663330500000|2022-09-16 12:15:00|11807|11805|11804.7|11802.7|11811.6|11809.6|11801.1|11799.1|1434
1663330800000|2022-09-16 12:20:00|11804.8|11802.8|11795.3|11793.3|11805.5|11803.5|11794|11792|1529
1663331100000|2022-09-16 12:25:00|11795.6|11793.6|11795.1|11793.1|11802.3|11800.3|11790.2|11788.2|1914
1663331400000|2022-09-16 12:30:00|11793.1|11791.1|11788|11786|11794|11792|11782.8|11780.8|2805
1663331700000|2022-09-16 12:35:00|11788.2|11786.2|11793.5|11791.5|11795|11793|11787|11785|1761
1663332000000|2022-09-16 12:40:00|11792.1|11790.1|11797.2|11795.2|11804|11802|11789.2|11787.2|1978
1663332300000|2022-09-16 12:45:00|11797.1|11795.1|11787.3|11785.3|11800.8|11798.8|11781.7|11779.7|2506
1663332600000|2022-09-16 12:50:00|11787.5|11785.5|11779.3|11777.3|11791.7|11789.7|11775.5|11773.5|2475
1663332900000|2022-09-16 12:55:00|11779.2|11777.2|11766.6|11764.6|11783.5|11781.5|11763|11761|3851
1663333200000|2022-09-16 13:00:00|11766.7|11764.7|11763.6|11761.6|11773.3|11771.3|11761.7|11759.7|3232
1663333500000|2022-09-16 13:05:00|11764.2|11762.2|11766.3|11764.3|11782.3|11780.3|11760.6|11758.6|4847
1663333800000|2022-09-16 13:10:00|11766.7|11764.7|11778|11776|11780.8|11778.8|11765.5|11763.5|3261
1663334100000|2022-09-16 13:15:00|11777.5|11775.5|11782.5|11780.5|11784.2|11782.2|11767|11765|2567
1663334400000|2022-09-16 13:20:00|11782.1|11780.1|11777.5|11775.5|11784.2|11782.2|11772.2|11770.2|2920
1663334700000|2022-09-16 13:25:00|11777.6|11775.6|11796.7|11794.7|11799|11797|11754.3|11752.3|10857
1663335000000|2022-09-16 13:30:00|11796.2|11795.2|11754.8|11753.8|11798.8|11797.8|11734.2|11733.2|25806
1663335300000|2022-09-16 13:35:00|11754|11753|11779.6|11778.6|11780.8|11779.8|11737|11736|14297
1663335600000|2022-09-16 13:40:00|11779.1|11778.1|11741.3|11740.3|11785.8|11784.8|11731.2|11730.2|12842
1663335900000|2022-09-16 13:45:00|11742|11741|11743.5|11742.5|11764.6|11763.6|11729.8|11728.8|11980
1663336200000|2022-09-16 13:50:00|11741.7|11740.7|11729.8|11728.8|11761.8|11760.8|11724.5|11723.5|10567
1663336500000|2022-09-16 13:55:00|11731|11730|11721|11720|11739.1|11738.1|11710.5|11709.5|9677
1663336800000|2022-09-16 14:00:00|11722.6|11721.6|11736.8|11735.8|11754|11753|11718.3|11717.3|14661
1663337100000|2022-09-16 14:05:00|11737.5|11736.5|11751|11750|11778|11777|11736.5|11735.5|13115
1663337400000|2022-09-16 14:10:00|11751.1|11750.1|11796.6|11795.6|11813.9|11812.9|11746.4|11745.4|14863
1663337700000|2022-09-16 14:15:00|11796.9|11795.9|11776.8|11775.8|11805.8|11804.8|11774.8|11773.8|10005
1663338000000|2022-09-16 14:20:00|11776.6|11775.6|11797.3|11796.3|11800.6|11799.6|11764.8|11763.8|10761
1663338300000|2022-09-16 14:25:00|11797.4|11796.4|11776.6|11775.6|11802.1|11801.1|11769.4|11768.4|10076
1663338600000|2022-09-16 14:30:00|11776.8|11775.8|11827.1|11826.1|11827.3|11826.3|11773.6|11772.6|10845
1663338900000|2022-09-16 14:35:00|11826.9|11825.9|11818.4|11817.4|11842.9|11841.9|11807.6|11806.6|11612
1663339200000|2022-09-16 14:40:00|11817.9|11816.9|11789.9|11788.9|11835.4|11834.4|11789.5|11788.5|8521
1663339500000|2022-09-16 14:45:00|11790|11789|11763|11762|11798.1|11797.1|11758.4|11757.4|10418
1663339800000|2022-09-16 14:50:00|11763.1|11762.1|11775.8|11774.8|11791.3|11790.3|11756|11755|8795
1663340100000|2022-09-16 14:55:00|11775.9|11774.9|11744.9|11743.9|11775.9|11774.9|11742.6|11741.6|8852
1663340400000|2022-09-16 15:00:00|11744.6|11743.6|11747.9|11746.9|11764.5|11763.5|11737.6|11736.6|7103
1663340700000|2022-09-16 15:05:00|11747.8|11746.8|11751.9|11750.9|11772.1|11771.1|11743.4|11742.4|6387
1663341000000|2022-09-16 15:10:00|11751.6|11750.6|11743.9|11742.9|11756.1|11755.1|11733.9|11732.9|5992
1663341300000|2022-09-16 15:15:00|11744|11743|11777.9|11776.9|11786.3|11785.3|11737.9|11736.9|6880
1663341600000|2022-09-16 15:20:00|11778.1|11777.1|11748.6|11747.6|11778.1|11777.1|11743.6|11742.6|5536
1663341900000|2022-09-16 15:25:00|11748.4|11747.4|11746.4|11745.4|11762.9|11761.9|11739.6|11738.6|6033
1663342200000|2022-09-16 15:30:00|11745.3|11744.3|11756.4|11755.4|11764.3|11763.3|11738.6|11737.6|7047
1663342500000|2022-09-16 15:35:00|11755.4|11754.4|11729.1|11728.1|11760.6|11759.6|11722.9|11721.9|8469
1663342800000|2022-09-16 15:40:00|11729.3|11728.3|11743.1|11742.1|11748.9|11747.9|11724.6|11723.6|5529
1663343100000|2022-09-16 15:45:00|11743.3|11742.3|11753|11752|11755.6|11754.6|11733.1|11732.1|5146
1663343400000|2022-09-16 15:50:00|11753.1|11752.1|11772.9|11771.9|11778.6|11777.6|11747.6|11746.6|7215
1663343700000|2022-09-16 15:55:00|11772.6|11771.6|11788.9|11787.9|11794.9|11793.9|11763.1|11762.1|6700
1663344000000|2022-09-16 16:00:00|11788.6|11787.6|11770.1|11769.1|11792.6|11791.6|11762.9|11761.9|5355
1663344300000|2022-09-16 16:05:00|11770.3|11769.3|11751.6|11750.6|11782.1|11781.1|11749.3|11748.3|5792
1663344600000|2022-09-16 16:10:00|11751.1|11750.1|11749.6|11748.6|11761.6|11760.6|11746.5|11745.5|5250
1663344900000|2022-09-16 16:15:00|11749.9|11748.9|11744.6|11743.6|11758.1|11757.1|11730.6|11729.6|5396
1663345200000|2022-09-16 16:20:00|11744.4|11743.4|11724.4|11723.4|11744.9|11743.9|11720.4|11719.4|5518
1663345500000|2022-09-16 16:25:00|11723.6|11722.6|11718.3|11717.3|11728.6|11727.6|11706.9|11705.9|6391
1663345800000|2022-09-16 16:30:00|11718.4|11717.4|11731.9|11730.9|11734.6|11733.6|11714.9|11713.9|5359
1663346100000|2022-09-16 16:35:00|11732.1|11731.1|11730.9|11729.9|11737.5|11736.5|11722|11721|4595
1663346400000|2022-09-16 16:40:00|11732.6|11731.6|11756.8|11755.8|11758.6|11757.6|11732.3|11731.3|5635
1663346700000|2022-09-16 16:45:00|11756.4|11755.4|11765.4|11764.4|11765.6|11764.6|11745.4|11744.4|4364
1663347000000|2022-09-16 16:50:00|11765.1|11764.1|11760.6|11759.6|11772.6|11771.6|11757.4|11756.4|4798
1663347300000|2022-09-16 16:55:00|11760.8|11759.8|11772.6|11771.6|11775.6|11774.6|11753.8|11752.8|4720
1663347600000|2022-09-16 17:00:00|11772|11771|11751.9|11750.9|11782.1|11781.1|11748.9|11747.9|6282
1663347900000|2022-09-16 17:05:00|11751.6|11750.6|11745.9|11744.9|11754.9|11753.9|11735.9|11734.9|4093
1663348200000|2022-09-16 17:10:00|11746|11745|11738.9|11737.9|11753.8|11752.8|11738.1|11737.1|3287
1663348500000|2022-09-16 17:15:00|11738.6|11737.6|11744.9|11743.9|11754.4|11753.4|11736.9|11735.9|3037
1663348800000|2022-09-16 17:20:00|11745|11744|11748.3|11747.3|11752.9|11751.9|11736.3|11735.3|3648
1663349100000|2022-09-16 17:25:00|11748.9|11747.9|11747.4|11746.4|11752.8|11751.8|11738.1|11737.1|3043
1663349400000|2022-09-16 17:30:00|11747.5|11746.5|11748.4|11747.4|11773.4|11772.4|11742.9|11741.9|6100
1663349700000|2022-09-16 17:35:00|11748.8|11747.8|11772.4|11771.4|11780.4|11779.4|11746.5|11745.5|5265
1663350000000|2022-09-16 17:40:00|11771.4|11770.4|11761.4|11760.4|11776.9|11775.9|11757.8|11756.8|4122
1663350300000|2022-09-16 17:45:00|11760.4|11759.4|11747.9|11746.9|11762.9|11761.9|11743.4|11742.4|3670
1663350600000|2022-09-16 17:50:00|11747.6|11746.6|11737.4|11736.4|11748.9|11747.9|11736.1|11735.1|4257
1663350900000|2022-09-16 17:55:00|11737.3|11736.3|11745.1|11744.1|11753.6|11752.6|11733.1|11732.1|3705
1663351200000|2022-09-16 18:00:00|11745.8|11744.8|11756.5|11755.5|11758.1|11757.1|11740.9|11739.9|4224
1663351500000|2022-09-16 18:05:00|11756.1|11755.1|11757.1|11756.1|11761.9|11760.9|11744.1|11743.1|3124
1663351800000|2022-09-16 18:10:00|11757.4|11756.4|11754.4|11753.4|11764.1|11763.1|11741.6|11740.6|2926
1663352100000|2022-09-16 18:15:00|11754.5|11753.5|11747.8|11746.8|11766.6|11765.6|11742.6|11741.6|3797
1663352400000|2022-09-16 18:20:00|11747.1|11746.1|11762.9|11761.9|11763.6|11762.6|11746.6|11745.6|3110
1663352700000|2022-09-16 18:25:00|11762.6|11761.6|11800.6|11799.6|11810.5|11809.5|11762.6|11761.6|12212
1663353000000|2022-09-16 18:30:00|11800.5|11799.5|11805.4|11804.4|11806.4|11805.4|11780.9|11779.9|6983
1663353300000|2022-09-16 18:35:00|11804.9|11803.9|11791.1|11790.1|11812.1|11811.1|11784.6|11783.6|4890
1663353600000|2022-09-16 18:40:00|11791.4|11790.4|11791.9|11790.9|11803.3|11802.3|11777.4|11776.4|4817
1663353900000|2022-09-16 18:45:00|11791.8|11790.8|11818.9|11817.9|11826.9|11825.9|11791.4|11790.4|6568
1663354200000|2022-09-16 18:50:00|11819.6|11818.6|11828.9|11827.9|11830.6|11829.6|11806|11805|5991
1663354500000|2022-09-16 18:55:00|11829.6|11828.6|11819.6|11818.6|11834.1|11833.1|11813.6|11812.6|5807
1663354800000|2022-09-16 19:00:00|11819.5|11818.5|11843.4|11842.4|11845.9|11844.9|11815.1|11814.1|6077
1663355100000|2022-09-16 19:05:00|11843.5|11842.5|11861.1|11860.1|11872.9|11871.9|11842.6|11841.6|9412
1663355400000|2022-09-16 19:10:00|11860.9|11859.9|11831.9|11830.9|11862.1|11861.1|11826.1|11825.1|7532
1663355700000|2022-09-16 19:15:00|11832.1|11831.1|11828.8|11827.8|11846.1|11845.1|11820.6|11819.6|5684
1663356000000|2022-09-16 19:20:00|11828.2|11827.2|11843.4|11842.4|11869.1|11868.1|11826.4|11825.4|8285
1663356300000|2022-09-16 19:25:00|11842.9|11841.9|11826.4|11825.4|11848.1|11847.1|11816.1|11815.1|5862
1663356600000|2022-09-16 19:30:00|11826.1|11825.1|11815.9|11814.9|11836.6|11835.6|11799.7|11798.7|8271
1663356900000|2022-09-16 19:35:00|11815.2|11814.2|11842.1|11841.1|11842.4|11841.4|11809.6|11808.6|5350
1663357200000|2022-09-16 19:40:00|11842.5|11841.5|11851.4|11850.4|11855.1|11854.1|11832.9|11831.9|6856
1663357500000|2022-09-16 19:45:00|11851.5|11850.5|11844.2|11843.2|11853.1|11852.1|11819.2|11818.2|6131
1663357800000|2022-09-16 19:50:00|11844|11843|11853.2|11852.2|11868.5|11867.5|11836.1|11835.1|11605
1663358100000|2022-09-16 19:55:00|11853.1|11852.1|11856.6|11855.6|11876.9|11875.9|11850.1|11849.1|19091
1663358400000|2022-09-16 20:00:00|11857.1|11856.1|11862.1|11860.1|11871.7|11869.7|11854|11852|8232
1663358700000|2022-09-16 20:05:00|11861.9|11859.9|11869.4|11867.4|11872.1|11870.1|11855.9|11853.9|3463
1663359000000|2022-09-16 20:10:00|11869.2|11867.2|11864.7|11862.7|11870.1|11868.1|11857.5|11855.5|2113
1663359300000|2022-09-16 20:15:00|11864.6|11862.6|11867.2|11865.2|11868.2|11866.2|11860.6|11858.6|644
1663359600000|2022-09-16 20:20:00|11867.7|11865.7|11866.7|11864.7|11872.9|11870.9|11866.5|11864.5|857
1663359900000|2022-09-16 20:25:00|11867|11865|11864.1|11862.1|11867.5|11865.5|11862.9|11860.9|619
1663360200000|2022-09-16 20:30:00|11863.7|11861.7|11861.1|11859.1|11863.7|11861.7|11857.6|11855.6|916
1663360500000|2022-09-16 20:35:00|11860.6|11858.6|11862.9|11860.9|11866.5|11864.5|11859.7|11857.7|388
1663360800000|2022-09-16 20:40:00|11862.7|11860.7|11864.5|11862.5|11868.2|11866.2|11862.5|11860.5|508
1663361100000|2022-09-16 20:45:00|11864.6|11862.6|11866|11864|11869.2|11867.2|11861.6|11859.6|753
1663361400000|2022-09-16 20:50:00|11865.5|11863.5|11873.2|11871.2|11875.7|11873.7|11864.7|11862.7|604
1663361700000|2022-09-16 20:55:00|11873.4|11871.4|11886.4|11881.4|11891.1|11889.1|11873.2|11871.2|1338
1663362000000|2022-09-16 21:00:00|11886.3|11881.3|11886.3|11881.3|11886.3|11881.3|11886.3|11881.3|0
1663538400000|2022-09-18 22:00:00|11848.6|11846.6|11855.2|11853.2|11858|11856|11841.1|11839.1|1072
1663538700000|2022-09-18 22:05:00|11855.1|11853.1|11818.5|11816.5|11857.7|11855.7|11811.5|11809.5|1608
1663539000000|2022-09-18 22:10:00|11818.6|11816.6|11824.5|11822.5|11833.7|11831.7|11818.6|11816.6|912
1663539300000|2022-09-18 22:15:00|11824.7|11822.7|11829.5|11827.5|11830.1|11828.1|11817.4|11815.4|524
1663539600000|2022-09-18 22:20:00|11829.7|11827.7|11825.5|11823.5|11829.7|11827.7|11822.9|11820.9|266
1663539900000|2022-09-18 22:25:00|11825.6|11823.6|11822.2|11820.2|11827.4|11825.4|11818.7|11816.7|297
1663540200000|2022-09-18 22:30:00|11822.4|11820.4|11826.9|11824.9|11828.6|11826.6|11818.2|11816.2|334
1663540500000|2022-09-18 22:35:00|11827|11825|11832|11830|11832|11830|11824.5|11822.5|296
1663540800000|2022-09-18 22:40:00|11831.9|11829.9|11838.2|11836.2|11845.7|11843.7|11831.7|11829.7|576
1663541100000|2022-09-18 22:45:00|11838.4|11836.4|11854.5|11852.5|11854.5|11852.5|11838|11836|471
1663541400000|2022-09-18 22:50:00|11854.6|11852.6|11849.1|11847.1|11854.6|11852.6|11848|11846|360
1663541700000|2022-09-18 22:55:00|11849.2|11847.2|11851|11849|11852.4|11850.4|11847.6|11845.6|224
1663542000000|2022-09-18 23:00:00|11850|11848|11864.6|11862.6|11867.7|11865.7|11844.6|11842.6|610
1663542300000|2022-09-18 23:05:00|11864.4|11862.4|11859.7|11857.7|11865.1|11863.1|11858.7|11856.7|292
1663542600000|2022-09-18 23:10:00|11859.6|11857.6|11862|11860|11864|11862|11858.6|11856.6|186
1663542900000|2022-09-18 23:15:00|11862.1|11860.1|11861.1|11859.1|11864.1|11862.1|11859.5|11857.5|219
1663543200000|2022-09-18 23:20:00|11861.2|11859.2|11869.2|11867.2|11870.4|11868.4|11859.7|11857.7|380
1663543500000|2022-09-18 23:25:00|11869.4|11867.4|11859.7|11857.7|11874|11872|11855.4|11853.4|474
1663543800000|2022-09-18 23:30:00|11859.6|11857.6|11852.9|11850.9|11861.1|11859.1|11851.9|11849.9|415
1663544100000|2022-09-18 23:35:00|11852.7|11850.7|11854.7|11852.7|11861.1|11859.1|11852.2|11850.2|337
1663544400000|2022-09-18 23:40:00|11854.9|11852.9|11865|11863|11865.6|11863.6|11854.5|11852.5|389
1663544700000|2022-09-18 23:45:00|11865.1|11863.1|11863.7|11861.7|11870|11868|11862.5|11860.5|404
1663545000000|2022-09-18 23:50:00|11863.9|11861.9|11857.6|11855.6|11866|11864|11856.2|11854.2|207
1663545300000|2022-09-18 23:55:00|11857.7|11855.7|11860.4|11858.4|11863.1|11861.1|11857.1|11855.1|161
1663545600000|2022-09-19 00:00:00|11861|11859|11870.4|11868.4|11873.2|11871.2|11859.5|11857.5|675
1663545900000|2022-09-19 00:05:00|11870.6|11868.6|11863.5|11861.5|11875.6|11873.6|11860.5|11858.5|505
1663546200000|2022-09-19 00:10:00|11863|11861|11861.6|11859.6|11866.7|11864.7|11858.7|11856.7|389
1663546500000|2022-09-19 00:15:00|11861.5|11859.5|11867|11865|11868.1|11866.1|11860.5|11858.5|268
1663546800000|2022-09-19 00:20:00|11866.9|11864.9|11867.9|11865.9|11872.2|11870.2|11862.6|11860.6|419
1663547100000|2022-09-19 00:25:00|11868|11866|11873.5|11871.5|11878.9|11876.9|11868|11866|514
1663547400000|2022-09-19 00:30:00|11873.6|11871.6|11876.7|11874.7|11877|11875|11868|11866|291
1663547700000|2022-09-19 00:35:00|11876.6|11874.6|11872.7|11870.7|11878.6|11876.6|11872.7|11870.7|271
1663548000000|2022-09-19 00:40:00|11872.9|11870.9|11877.6|11875.6|11880|11878|11870.7|11868.7|366
1663548300000|2022-09-19 00:45:00|11877.7|11875.7|11876.5|11874.5|11880.2|11878.2|11873.9|11871.9|461
1663548600000|2022-09-19 00:50:00|11876.4|11874.4|11872|11870|11877.4|11875.4|11870|11868|273
1663548900000|2022-09-19 00:55:00|11872.1|11870.1|11869.5|11867.5|11874.5|11872.5|11868.4|11866.4|214
1663549200000|2022-09-19 01:00:00|11869.6|11867.6|11871|11869|11872.9|11870.9|11864.9|11862.9|571
1663549500000|2022-09-19 01:05:00|11870.9|11868.9|11871.7|11869.7|11875.9|11873.9|11870.5|11868.5|291
1663549800000|2022-09-19 01:10:00|11871.9|11869.9|11871.4|11869.4|11875.7|11873.7|11870.5|11868.5|204
1663550100000|2022-09-19 01:15:00|11871.2|11869.2|11865.5|11863.5|11874.6|11872.6|11863.5|11861.5|453
1663550400000|2022-09-19 01:20:00|11865.6|11863.6|11859|11857|11869.5|11867.5|11857.5|11855.5|415
1663550700000|2022-09-19 01:25:00|11859.5|11857.5|11861.7|11859.7|11862.6|11860.6|11853.6|11851.6|532
1663551000000|2022-09-19 01:30:00|11862.2|11860.2|11854.5|11852.5|11864.5|11862.5|11851.9|11849.9|475
1663551300000|2022-09-19 01:35:00|11854.4|11852.4|11849.6|11847.6|11855.4|11853.4|11846.7|11844.7|556
1663551600000|2022-09-19 01:40:00|11849.7|11847.7|11859.6|11857.6|11861.7|11859.7|11849.4|11847.4|553
1663551900000|2022-09-19 01:45:00|11860.4|11858.4|11864.2|11862.2|11864.7|11862.7|11857.9|11855.9|330
1663552200000|2022-09-19 01:50:00|11863.7|11861.7|11861.7|11859.7|11866|11864|11861.5|11859.5|249
1663552500000|2022-09-19 01:55:00|11861.9|11859.9|11861.2|11859.2|11862.7|11860.7|11856.4|11854.4|212
1663552800000|2022-09-19 02:00:00|11861.1|11859.1|11856.7|11854.7|11863.5|11861.5|11856.2|11854.2|167
1663553100000|2022-09-19 02:05:00|11856.9|11854.9|11854.2|11852.2|11857.1|11855.1|11852.2|11850.2|335
1663553400000|2022-09-19 02:10:00|11854.1|11852.1|11842.5|11840.5|11855.2|11853.2|11842.1|11840.1|743
1663553700000|2022-09-19 02:15:00|11842.4|11840.4|11819.5|11817.5|11844|11842|11815|11813|1647
1663554000000|2022-09-19 02:20:00|11819.6|11817.6|11814.2|11812.2|11819.6|11817.6|11812.2|11810.2|675
1663554300000|2022-09-19 02:25:00|11813.7|11811.7|11799.5|11797.5|11815.9|11813.9|11786.4|11784.4|1676
1663554600000|2022-09-19 02:30:00|11799.4|11797.4|11802.2|11800.2|11804.5|11802.5|11787.4|11785.4|1044
1663554900000|2022-09-19 02:35:00|11802.1|11800.1|11803.2|11801.2|11808.4|11806.4|11801.7|11799.7|472
1663555200000|2022-09-19 02:40:00|11803.5|11801.5|11803.9|11801.9|11807|11805|11799.4|11797.4|497
1663555500000|2022-09-19 02:45:00|11804.1|11802.1|11810.4|11808.4|11810.4|11808.4|11804.1|11802.1|375
1663555800000|2022-09-19 02:50:00|11810.2|11808.2|11811.5|11809.5|11814.2|11812.2|11809|11807|417
1663556100000|2022-09-19 02:55:00|11811.6|11809.6|11811|11809|11812.5|11810.5|11806.2|11804.2|324
1663556400000|2022-09-19 03:00:00|11810.9|11808.9|11804.2|11802.2|11811.1|11809.1|11802.9|11800.9|371
1663556700000|2022-09-19 03:05:00|11804.1|11802.1|11804.1|11802.1|11805.6|11803.6|11796.2|11794.2|589
1663557000000|2022-09-19 03:10:00|11804.2|11802.2|11812|11810|11813|11811|11804.1|11802.1|406
1663557300000|2022-09-19 03:15:00|11811.9|11809.9|11813.1|11811.1|11814.9|11812.9|11811.4|11809.4|258
1663557600000|2022-09-19 03:20:00|11813|11811|11812.5|11810.5|11813.7|11811.7|11808.2|11806.2|269
1663557900000|2022-09-19 03:25:00|11812.6|11810.6|11815.2|11813.2|11817.7|11815.7|11812.5|11810.5|356
1663558200000|2022-09-19 03:30:00|11815.4|11813.4|11812.5|11810.5|11816|11814|11807.9|11805.9|398
1663558500000|2022-09-19 03:35:00|11812.4|11810.4|11813.7|11811.7|11815.9|11813.9|11811.5|11809.5|269
1663558800000|2022-09-19 03:40:00|11813.6|11811.6|11808.5|11806.5|11814.6|11812.6|11808.1|11806.1|130
1663559100000|2022-09-19 03:45:00|11808.4|11806.4|11811.9|11809.9|11813.9|11811.9|11808|11806|219
1663559400000|2022-09-19 03:50:00|11812|11810|11809.5|11807.5|11812.4|11810.4|11809|11807|97
1663559700000|2022-09-19 03:55:00|11809.4|11807.4|11813.2|11811.2|11813.7|11811.7|11808.2|11806.2|102
1663560000000|2022-09-19 04:00:00|11813.4|11811.4|11816|11814|11817.6|11815.6|11812.9|11810.9|214
1663560300000|2022-09-19 04:05:00|11816.1|11814.1|11809.4|11807.4|11816.5|11814.5|11808.4|11806.4|207
1663560600000|2022-09-19 04:10:00|11808.7|11806.7|11802.2|11800.2|11809.2|11807.2|11800|11798|292
1663560900000|2022-09-19 04:15:00|11802.4|11800.4|11810.5|11808.5|11811.5|11809.5|11802.1|11800.1|305
1663561200000|2022-09-19 04:20:00|11810.4|11808.4|11813.9|11811.9|11816|11814|11809.5|11807.5|248
1663561500000|2022-09-19 04:25:00|11814|11812|11809.9|11807.9|11814.7|11812.7|11808.7|11806.7|238
1663561800000|2022-09-19 04:30:00|11809.7|11807.7|11812.6|11810.6|11814.9|11812.9|11809.2|11807.2|155
1663562100000|2022-09-19 04:35:00|11812.7|11810.7|11813.2|11811.2|11816.4|11814.4|11812.2|11810.2|144
1663562400000|2022-09-19 04:40:00|11813.1|11811.1|11812.2|11810.2|11813.7|11811.7|11810.9|11808.9|99
1663562700000|2022-09-19 04:45:00|11812.1|11810.1|11810|11808|11813.2|11811.2|11808.1|11806.1|278
1663563000000|2022-09-19 04:50:00|11810.5|11808.5|11810.5|11808.5|11812|11810|11806.9|11804.9|389
1663563300000|2022-09-19 04:55:00|11810.4|11808.4|11810.4|11808.4|11812.9|11810.9|11810.1|11808.1|152
1663563600000|2022-09-19 05:00:00|11810.5|11808.5|11807.6|11805.6|11811.5|11809.5|11805.4|11803.4|247
1663563900000|2022-09-19 05:05:00|11807.5|11805.5|11810.5|11808.5|11813.4|11811.4|11807.2|11805.2|178
1663564200000|2022-09-19 05:10:00|11810.2|11808.2|11812.5|11810.5|11814.7|11812.7|11804.2|11802.2|257
1663564500000|2022-09-19 05:15:00|11812.7|11810.7|11818.1|11816.1|11820.5|11818.5|11811.2|11809.2|388
1663564800000|2022-09-19 05:20:00|11817.7|11815.7|11818.9|11816.9|11821.1|11819.1|11815.4|11813.4|248
1663565100000|2022-09-19 05:25:00|11819|11817|11810.6|11808.6|11819.9|11817.9|11810.4|11808.4|212
1663565400000|2022-09-19 05:30:00|11810.7|11808.7|11810.4|11808.4|11813.7|11811.7|11807.7|11805.7|208
1663565700000|2022-09-19 05:35:00|11810.2|11808.2|11807.1|11805.1|11811.9|11809.9|11804.7|11802.7|236
1663566000000|2022-09-19 05:40:00|11807|11805|11807.7|11805.7|11810.5|11808.5|11802.4|11800.4|279
1663566300000|2022-09-19 05:45:00|11807.9|11805.9|11807.6|11805.6|11811.2|11809.2|11803.9|11801.9|196
1663566600000|2022-09-19 05:50:00|11807.5|11805.5|11800.7|11798.7|11807.9|11805.9|11800.7|11798.7|266
1663566900000|2022-09-19 05:55:00|11801|11799|11786.9|11784.9|11803.2|11801.2|11786.2|11784.2|818
1663567200000|2022-09-19 06:00:00|11787|11785|11778.2|11776.2|11787.6|11785.6|11772.4|11770.4|1594
1663567500000|2022-09-19 06:05:00|11778.7|11776.7|11768|11766|11781.1|11779.1|11762.6|11760.6|1131
1663567800000|2022-09-19 06:10:00|11768.6|11766.6|11755.5|11753.5|11770.9|11768.9|11754.7|11752.7|1085
1663568100000|2022-09-19 06:15:00|11755.4|11753.4|11773.7|11771.7|11774.4|11772.4|11754.7|11752.7|967
1663568400000|2022-09-19 06:20:00|11773.5|11771.5|11776.9|11774.9|11778.5|11776.5|11769.7|11767.7|487
1663568700000|2022-09-19 06:25:00|11777|11775|11779|11777|11785.4|11783.4|11777|11775|707
1663569000000|2022-09-19 06:30:00|11779.4|11777.4|11792.2|11790.2|11792.6|11790.6|11773.4|11771.4|652
1663569300000|2022-09-19 06:35:00|11792.1|11790.1|11786|11784|11793.7|11791.7|11782.4|11780.4|496
1663569600000|2022-09-19 06:40:00|11786.4|11784.4|11778.5|11776.5|11786.4|11784.4|11777.1|11775.1|427
1663569900000|2022-09-19 06:45:00|11778.6|11776.6|11784.7|11782.7|11784.9|11782.9|11774.7|11772.7|402
1663570200000|2022-09-19 06:50:00|11784.9|11782.9|11788.5|11786.5|11790.1|11788.1|11783|11781|372
1663570500000|2022-09-19 06:55:00|11788.4|11786.4|11791.6|11789.6|11792|11790|11782.2|11780.2|335
1663570800000|2022-09-19 07:00:00|11791.5|11789.5|11765.9|11763.9|11792.1|11790.1|11764.5|11762.5|1454
1663571100000|2022-09-19 07:05:00|11766|11764|11760.7|11758.7|11767.7|11765.7|11745.6|11743.6|1787
1663571400000|2022-09-19 07:10:00|11760.6|11758.6|11766.7|11764.7|11769.5|11767.5|11760.5|11758.5|871
1663571700000|2022-09-19 07:15:00|11766.6|11764.6|11774.2|11772.2|11778.4|11776.4|11761.1|11759.1|1159
1663572000000|2022-09-19 07:20:00|11774.4|11772.4|11762|11760|11775.7|11773.7|11759.7|11757.7|904
1663572300000|2022-09-19 07:25:00|11761.5|11759.5|11759.5|11757.5|11762.4|11760.4|11748|11746|1214
1663572600000|2022-09-19 07:30:00|11759.6|11757.6|11758.5|11756.5|11762.5|11760.5|11751.6|11749.6|981
1663572900000|2022-09-19 07:35:00|11757.7|11755.7|11767.2|11765.2|11767.7|11765.7|11756.4|11754.4|582
1663573200000|2022-09-19 07:40:00|11767.4|11765.4|11770.6|11768.6|11778.6|11776.6|11766.1|11764.1|636
1663573500000|2022-09-19 07:45:00|11770.5|11768.5|11772.4|11770.4|11778.1|11776.1|11770.2|11768.2|516
1663573800000|2022-09-19 07:50:00|11772.2|11770.2|11767.9|11765.9|11779.1|11777.1|11761|11759|1037
1663574100000|2022-09-19 07:55:00|11767.5|11765.5|11757.2|11755.2|11769.7|11767.7|11754.1|11752.1|829
1663574400000|2022-09-19 08:00:00|11757|11755|11765.7|11763.7|11766|11764|11748.9|11746.9|1405
1663574700000|2022-09-19 08:05:00|11765.6|11763.6|11775.5|11773.5|11782|11780|11763|11761|1221
1663575000000|2022-09-19 08:10:00|11775.4|11773.4|11780.7|11778.7|11783.4|11781.4|11774.7|11772.7|922
1663575300000|2022-09-19 08:15:00|11780.9|11778.9|11774.1|11772.1|11783.5|11781.5|11774|11772|584
1663575600000|2022-09-19 08:20:00|11774.4|11772.4|11777.4|11775.4|11778.9|11776.9|11772|11770|533
1663575900000|2022-09-19 08:25:00|11778|11776|11782|11780|11788.9|11786.9|11778|11776|935
1663576200000|2022-09-19 08:30:00|11781.9|11779.9|11775.6|11773.6|11783.6|11781.6|11773.1|11771.1|568
1663576500000|2022-09-19 08:35:00|11775.5|11773.5|11767|11765|11777.4|11775.4|11767|11765|600
1663576800000|2022-09-19 08:40:00|11766.9|11764.9|11764.9|11762.9|11768|11766|11761.9|11759.9|571
1663577100000|2022-09-19 08:45:00|11765.7|11763.7|11762.4|11760.4|11765.7|11763.7|11753|11751|865
1663577400000|2022-09-19 08:50:00|11762.5|11760.5|11759.2|11757.2|11767.5|11765.5|11758.4|11756.4|478
1663577700000|2022-09-19 08:55:00|11759.4|11757.4|11745.2|11743.2|11759.5|11757.5|11740.9|11738.9|1695
1663578000000|2022-09-19 09:00:00|11745.4|11743.4|11753.5|11751.5|11754.7|11752.7|11744.4|11742.4|885
1663578300000|2022-09-19 09:05:00|11753.4|11751.4|11758.5|11756.5|11761.9|11759.9|11749|11747|611
1663578600000|2022-09-19 09:10:00|11758.4|11756.4|11756|11754|11759.6|11757.6|11752.2|11750.2|458
1663578900000|2022-09-19 09:15:00|11756.1|11754.1|11735.7|11733.7|11758.7|11756.7|11732.9|11730.9|1324
1663579200000|2022-09-19 09:20:00|11735.6|11733.6|11744.5|11742.5|11744.5|11742.5|11733.7|11731.7|958
1663579500000|2022-09-19 09:25:00|11744.2|11742.2|11745.2|11743.2|11750|11748|11742.5|11740.5|578
1663579800000|2022-09-19 09:30:00|11745.4|11743.4|11736.5|11734.5|11745.5|11743.5|11731.7|11729.7|870
1663580100000|2022-09-19 09:35:00|11736.6|11734.6|11741.5|11739.5|11742.9|11740.9|11736.1|11734.1|520
1663580400000|2022-09-19 09:40:00|11741.4|11739.4|11735.5|11733.5|11747.1|11745.1|11733.1|11731.1|1011
1663580700000|2022-09-19 09:45:00|11735.4|11733.4|11738.5|11736.5|11742|11740|11734.1|11732.1|359
1663581000000|2022-09-19 09:50:00|11738.7|11736.7|11746.2|11744.2|11749.9|11747.9|11738.2|11736.2|614
1663581300000|2022-09-19 09:55:00|11746.1|11744.1|11748.2|11746.2|11752.2|11750.2|11743.2|11741.2|470
1663581600000|2022-09-19 10:00:00|11748.4|11746.4|11737.9|11735.9|11751.4|11749.4|11736.9|11734.9|720
1663581900000|2022-09-19 10:05:00|11737.7|11735.7|11728.7|11726.7|11739.6|11737.6|11723.6|11721.6|1458
1663582200000|2022-09-19 10:10:00|11728.6|11726.6|11726.5|11724.5|11734.7|11732.7|11725.7|11723.7|806
1663582500000|2022-09-19 10:15:00|11726.2|11724.2|11729.7|11727.7|11730.2|11728.2|11722.2|11720.2|1195
1663582800000|2022-09-19 10:20:00|11729.9|11727.9|11740.5|11738.5|11743|11741|11727.1|11725.1|919
1663583100000|2022-09-19 10:25:00|11740|11738|11741.5|11739.5|11744.2|11742.2|11740|11738|601
1663583400000|2022-09-19 10:30:00|11741.7|11739.7|11745.5|11743.5|11747.6|11745.6|11736.1|11734.1|805
1663583700000|2022-09-19 10:35:00|11745.2|11743.2|11739.6|11737.6|11749|11747|11739|11737|544
1663584000000|2022-09-19 10:40:00|11739.5|11737.5|11748.9|11746.9|11749.9|11747.9|11739.2|11737.2|474
1663584300000|2022-09-19 10:45:00|11748.2|11746.2|11758.7|11756.7|11759.2|11757.2|11747.5|11745.5|1042
1663584600000|2022-09-19 10:50:00|11758.9|11756.9|11753.1|11751.1|11760.2|11758.2|11753.1|11751.1|708
1663584900000|2022-09-19 10:55:00|11753|11751|11759|11757|11759.4|11757.4|11751|11749|647
1663585200000|2022-09-19 11:00:00|11758.7|11756.7|11760.6|11758.6|11766.7|11764.7|11758.7|11756.7|964
1663585500000|2022-09-19 11:05:00|11761.1|11759.1|11761.7|11759.7|11770.2|11768.2|11758.4|11756.4|1118
1663585800000|2022-09-19 11:10:00|11761.5|11759.5|11762.7|11760.7|11766.4|11764.4|11756|11754|617
1663586100000|2022-09-19 11:15:00|11762.9|11760.9|11759.2|11757.2|11767.7|11765.7|11758.2|11756.2|556
1663586400000|2022-09-19 11:20:00|11759.1|11757.1|11746.9|11744.9|11761.2|11759.2|11745.9|11743.9|913
1663586700000|2022-09-19 11:25:00|11746.2|11744.2|11742.5|11740.5|11752.9|11750.9|11741|11739|1260
1663587000000|2022-09-19 11:30:00|11742.2|11740.2|11749.4|11747.4|11749.6|11747.6|11741|11739|847
1663587300000|2022-09-19 11:35:00|11749.5|11747.5|11756.5|11754.5|11758.5|11756.5|11747.9|11745.9|901
1663587600000|2022-09-19 11:40:00|11756.7|11754.7|11744.6|11742.6|11758.9|11756.9|11743|11741|1115
1663587900000|2022-09-19 11:45:00|11744.7|11742.7|11745|11743|11753.2|11751.2|11742.6|11740.6|655
1663588200000|2022-09-19 11:50:00|11745.1|11743.1|11757.7|11755.7|11758.5|11756.5|11744.7|11742.7|698
1663588500000|2022-09-19 11:55:00|11757.6|11755.6|11736.2|11734.2|11758.4|11756.4|11735.1|11733.1|1185
1663588800000|2022-09-19 12:00:00|11737.6|11735.6|11743|11741|11747|11745|11735.4|11733.4|886
1663589100000|2022-09-19 12:05:00|11743.1|11741.1|11760.1|11758.1|11763.7|11761.7|11743.1|11741.1|1641
1663589400000|2022-09-19 12:10:00|11759.9|11757.9|11754.6|11752.6|11765.9|11763.9|11751.7|11749.7|1283
1663589700000|2022-09-19 12:15:00|11754.5|11752.5|11745.5|11743.5|11755.4|11753.4|11742.4|11740.4|994
1663590000000|2022-09-19 12:20:00|11745.6|11743.6|11752.9|11750.9|11754|11752|11744.2|11742.2|970
1663590300000|2022-09-19 12:25:00|11753|11751|11760|11758|11766.9|11764.9|11750.9|11748.9|1369
1663590600000|2022-09-19 12:30:00|11760.1|11758.1|11764|11762|11766.6|11764.6|11756|11754|1458
1663590900000|2022-09-19 12:35:00|11763.9|11761.9|11783.6|11781.6|11783.9|11781.9|11760.7|11758.7|1960
1663591200000|2022-09-19 12:40:00|11783.7|11781.7|11782.2|11780.2|11787.9|11785.9|11776.9|11774.9|1742
1663591500000|2022-09-19 12:45:00|11782.1|11780.1|11789.6|11787.6|11789.9|11787.9|11780|11778|1281
1663591800000|2022-09-19 12:50:00|11789.4|11787.4|11787.5|11785.5|11797|11795|11785|11783|2005
1663592100000|2022-09-19 12:55:00|11788.5|11786.5|11778.6|11776.6|11791.5|11789.5|11778.1|11776.1|1269
1663592400000|2022-09-19 13:00:00|11778.5|11776.5|11783.4|11781.4|11788.9|11786.9|11776|11774|1649
1663592700000|2022-09-19 13:05:00|11782.7|11780.7|11781.9|11779.9|11788.4|11786.4|11774.4|11772.4|1290
1663593000000|2022-09-19 13:10:00|11781.7|11779.7|11781.6|11779.6|11782.7|11780.7|11776.7|11774.7|855
1663593300000|2022-09-19 13:15:00|11781.7|11779.7|11773.6|11771.6|11784.1|11782.1|11771.7|11769.7|1268
1663593600000|2022-09-19 13:20:00|11773.5|11771.5|11767.9|11765.9|11773.9|11771.9|11765.7|11763.7|1247
1663593900000|2022-09-19 13:25:00|11767.7|11765.7|11749.2|11747.2|11767.7|11765.7|11744.9|11742.9|3445
1663594200000|2022-09-19 13:30:00|11748.7|11747.7|11808|11807|11812.4|11811.4|11745.6|11744.6|18606
1663594500000|2022-09-19 13:35:00|11807.7|11806.7|11800.6|11799.6|11812|11811|11787.6|11786.6|10831
1663594800000|2022-09-19 13:40:00|11800.7|11799.7|11826.1|11825.1|11834.6|11833.6|11794.6|11793.6|11911
1663595100000|2022-09-19 13:45:00|11826.4|11825.4|11819.4|11818.4|11845.9|11844.9|11808.2|11807.2|8886
1663595400000|2022-09-19 13:50:00|11819.1|11818.1|11846.1|11845.1|11860.1|11859.1|11817.2|11816.2|9780
1663595700000|2022-09-19 13:55:00|11846.4|11845.4|11844|11843|11857.1|11856.1|11829.2|11828.2|7252
1663596000000|2022-09-19 14:00:00|11844.9|11843.9|11818.9|11817.9|11846.1|11845.1|11808.4|11807.4|8246
1663596300000|2022-09-19 14:05:00|11818.5|11817.5|11816.6|11815.6|11840.2|11839.2|11802.4|11801.4|7641
1663596600000|2022-09-19 14:10:00|11816.7|11815.7|11845.1|11844.1|11864.2|11863.2|11813.2|11812.2|10880
1663596900000|2022-09-19 14:15:00|11846.7|11845.7|11820.6|11819.6|11856.2|11855.2|11819.7|11818.7|8236
1663597200000|2022-09-19 14:20:00|11820.5|11819.5|11826.2|11825.2|11826.2|11825.2|11800.6|11799.6|10113
1663597500000|2022-09-19 14:25:00|11826.4|11825.4|11844.1|11843.1|11848.6|11847.6|11822.9|11821.9|7677
1663597800000|2022-09-19 14:30:00|11843.9|11842.9|11841.4|11840.4|11854.4|11853.4|11822.9|11821.9|8195
1663598100000|2022-09-19 14:35:00|11841.6|11840.6|11876|11875|11880.9|11879.9|11841.6|11840.6|11105
1663598400000|2022-09-19 14:40:00|11875.9|11874.9|11893.4|11892.4|11897.1|11896.1|11873.2|11872.2|9283
1663598700000|2022-09-19 14:45:00|11893.6|11892.6|11887.4|11886.4|11904.1|11903.1|11885.1|11884.1|7362
1663599000000|2022-09-19 14:50:00|11887.1|11886.1|11869.6|11868.6|11892.2|11891.2|11868.6|11867.6|7567
1663599300000|2022-09-19 14:55:00|11870|11869|11875.5|11874.5|11884.9|11883.9|11863.9|11862.9|5062
1663599600000|2022-09-19 15:00:00|11875.6|11874.6|11880.9|11879.9|11893.6|11892.6|11865.2|11864.2|6349
1663599900000|2022-09-19 15:05:00|11880.7|11879.7|11884|11883|11894.4|11893.4|11877.9|11876.9|4831
1663600200000|2022-09-19 15:10:00|11884.1|11883.1|11877.5|11876.5|11896|11895|11869|11868|5445
1663600500000|2022-09-19 15:15:00|11877.6|11876.6|11876.5|11875.5|11908.2|11907.2|11872.6|11871.6|6337
1663600800000|2022-09-19 15:20:00|11876.1|11875.1|11855.2|11854.2|11878.2|11877.2|11848.4|11847.4|7765
1663601100000|2022-09-19 15:25:00|11855.1|11854.1|11833.6|11832.6|11861.7|11860.7|11832.4|11831.4|7349
1663601400000|2022-09-19 15:30:00|11833.1|11832.1|11823.9|11822.9|11837.1|11836.1|11818.1|11817.1|8435
1663601700000|2022-09-19 15:35:00|11823.7|11822.7|11805.6|11804.6|11823.9|11822.9|11798.7|11797.7|9588
1663602000000|2022-09-19 15:40:00|11805.7|11804.7|11814.1|11813.1|11817.7|11816.7|11801.2|11800.2|4565
1663602300000|2022-09-19 15:45:00|11813.6|11812.6|11826.7|11825.7|11829.6|11828.6|11813|11812|5889
1663602600000|2022-09-19 15:50:00|11826.4|11825.4|11825.1|11824.1|11835.6|11834.6|11814.4|11813.4|4518
1663602900000|2022-09-19 15:55:00|11825|11824|11806.1|11805.1|11830.7|11829.7|11802.4|11801.4|5003
1663603200000|2022-09-19 16:00:00|11806.4|11805.4|11802.4|11801.4|11821.4|11820.4|11801.9|11800.9|4222
1663603500000|2022-09-19 16:05:00|11802.5|11801.5|11813.6|11812.6|11820.1|11819.1|11778.6|11777.6|9177
1663603800000|2022-09-19 16:10:00|11813.5|11812.5|11811.1|11810.1|11822.2|11821.2|11807.9|11806.9|4178
1663604100000|2022-09-19 16:15:00|11810.4|11809.4|11815.7|11814.7|11826.6|11825.6|11802.4|11801.4|4844
1663604400000|2022-09-19 16:20:00|11815.9|11814.9|11817.9|11816.9|11825.1|11824.1|11806.1|11805.1|3874
1663604700000|2022-09-19 16:25:00|11817.7|11816.7|11811.7|11810.7|11822.6|11821.6|11800.9|11799.9|3590
1663605000000|2022-09-19 16:30:00|11812|11811|11825.4|11824.4|11829.1|11828.1|11808.2|11807.2|4388
1663605300000|2022-09-19 16:35:00|11825.2|11824.2|11850.1|11849.1|11853.9|11852.9|11824.7|11823.7|6416
1663605600000|2022-09-19 16:40:00|11850.3|11849.3|11856.8|11855.8|11858.3|11857.3|11838.8|11837.8|3844
1663605900000|2022-09-19 16:45:00|11857.3|11856.3|11851.3|11850.3|11859.8|11858.8|11848|11847|2862
1663606200000|2022-09-19 16:50:00|11851.4|11850.4|11872|11871|11872.5|11871.5|11851.3|11850.3|4014
1663606500000|2022-09-19 16:55:00|11872.3|11871.3|11872.3|11871.3|11881.5|11880.5|11868.2|11867.2|4866
1663606800000|2022-09-19 17:00:00|11872.8|11871.8|11864|11863|11878.2|11877.2|11862.7|11861.7|3946
1663607100000|2022-09-19 17:05:00|11862.3|11861.3|11863.3|11862.3|11870.7|11869.7|11855|11854|4136
1663607400000|2022-09-19 17:10:00|11863.4|11862.4|11845.3|11844.3|11866.3|11865.3|11839.3|11838.3|4054
1663607700000|2022-09-19 17:15:00|11844.8|11843.8|11849.9|11848.9|11850.3|11849.3|11836.7|11835.7|3651
1663608000000|2022-09-19 17:20:00|11850.3|11849.3|11859|11858|11859.5|11858.5|11842|11841|3300
1663608300000|2022-09-19 17:25:00|11858.9|11857.9|11873|11872|11873|11872|11856.2|11855.2|3025
1663608600000|2022-09-19 17:30:00|11872.9|11871.9|11845.8|11844.8|11873.3|11872.3|11844.3|11843.3|4467
1663608900000|2022-09-19 17:35:00|11846.3|11845.3|11845.9|11844.9|11850.3|11849.3|11831.8|11830.8|4155
1663609200000|2022-09-19 17:40:00|11846|11845|11849.3|11848.3|11855.5|11854.5|11843.3|11842.3|3593
1663609500000|2022-09-19 17:45:00|11849.2|11848.2|11855.5|11854.5|11869.8|11868.8|11846.4|11845.4|4705
1663609800000|2022-09-19 17:50:00|11854.8|11853.8|11854.3|11853.3|11861.2|11860.2|11846.3|11845.3|3204
1663610100000|2022-09-19 17:55:00|11853.8|11852.8|11847.8|11846.8|11861|11860|11842|11841|4157
1663610400000|2022-09-19 18:00:00|11847.5|11846.5|11841.4|11840.4|11856|11855|11839.5|11838.5|4817
1663610700000|2022-09-19 18:05:00|11841.3|11840.3|11850.8|11849.8|11854.8|11853.8|11835.3|11834.3|3274
1663611000000|2022-09-19 18:10:00|11850.7|11849.7|11837.3|11836.3|11853.3|11852.3|11836.9|11835.9|3241
1663611300000|2022-09-19 18:15:00|11837|11836|11848.3|11847.3|11861.7|11860.7|11836.4|11835.4|5095
1663611600000|2022-09-19 18:20:00|11848.4|11847.4|11830.5|11829.5|11856|11855|11827.5|11826.5|4514
1663611900000|2022-09-19 18:25:00|11830.4|11829.4|11848.7|11847.7|11851.5|11850.5|11828.3|11827.3|3768
1663612200000|2022-09-19 18:30:00|11849.3|11848.3|11864.3|11863.3|11865.3|11864.3|11848.5|11847.5|4347
1663612500000|2022-09-19 18:35:00|11864.2|11863.2|11872.3|11871.3|11877|11876|11855.8|11854.8|5090
1663612800000|2022-09-19 18:40:00|11872.4|11871.4|11855.2|11854.2|11872.9|11871.9|11854.8|11853.8|4575
1663613100000|2022-09-19 18:45:00|11855.3|11854.3|11851|11850|11859.5|11858.5|11845.4|11844.4|3469
1663613400000|2022-09-19 18:50:00|11851.3|11850.3|11866|11865|11872.4|11871.4|11849|11848|4458
1663613700000|2022-09-19 18:55:00|11865.9|11864.9|11875.3|11874.3|11878|11877|11864.3|11863.3|3410
1663614000000|2022-09-19 19:00:00|11876|11875|11911.5|11910.5|11915.8|11914.8|11875.3|11874.3|8860
1663614300000|2022-09-19 19:05:00|11910.9|11909.9|11911.8|11910.8|11916.4|11915.4|11905.4|11904.4|5375
1663614600000|2022-09-19 19:10:00|11911.9|11910.9|11936.3|11935.3|11945.5|11944.5|11906.8|11905.8|11767
1663614900000|2022-09-19 19:15:00|11937|11936|11928.3|11927.3|11943.7|11942.7|11926.2|11925.2|5677
1663615200000|2022-09-19 19:20:00|11926.4|11925.4|11932.9|11931.9|11935.9|11934.9|11917.4|11916.4|4516
1663615500000|2022-09-19 19:25:00|11932.8|11931.8|11938.1|11937.1|11950.4|11949.4|11929.5|11928.5|5929
1663615800000|2022-09-19 19:30:00|11937.6|11936.6|11946.1|11945.1|11958.1|11957.1|11937.4|11936.4|6695
1663616100000|2022-09-19 19:35:00|11945.1|11944.1|11947.4|11946.4|11958.6|11957.6|11941.6|11940.6|5223
1663616400000|2022-09-19 19:40:00|11947.6|11946.6|11945.8|11944.8|11954.9|11953.9|11939.6|11938.6|4881
1663616700000|2022-09-19 19:45:00|11945.9|11944.9|11939.1|11938.1|11954.3|11953.3|11930.9|11929.9|4147
1663617000000|2022-09-19 19:50:00|11941.1|11940.1|11948.1|11947.1|11948.9|11947.9|11916.9|11915.9|8044
1663617300000|2022-09-19 19:55:00|11948|11947|11954.6|11953.6|11956.4|11955.4|11937.4|11936.4|14787
1663617600000|2022-09-19 20:00:00|11955.1|11953.1|11972.1|11970.1|11994.5|11992.5|11948.1|11946.1|8877
1663617900000|2022-09-19 20:05:00|11972.5|11970.5|11963.1|11961.1|11975.5|11973.5|11961.9|11959.9|1906
1663618200000|2022-09-19 20:10:00|11963.4|11961.4|11965.9|11963.9|11968|11966|11959.9|11957.9|1333
1663618500000|2022-09-19 20:15:00|11966|11964|11962.3|11960.3|11967.1|11965.1|11960|11958|702
1663618800000|2022-09-19 20:20:00|11962.1|11960.1|11957.9|11955.9|11962.1|11960.1|11955.9|11953.9|571
1663619100000|2022-09-19 20:25:00|11958|11956|11964.4|11962.4|11964.9|11962.9|11957.4|11955.4|362
1663619400000|2022-09-19 20:30:00|11964.5|11962.5|11969.4|11967.4|11971|11969|11962.5|11960.5|372
1663619700000|2022-09-19 20:35:00|11969.5|11967.5|11979.1|11977.1|11979.3|11977.3|11969.4|11967.4|501
1663620000000|2022-09-19 20:40:00|11979|11977|11983.8|11981.8|11985.1|11983.1|11978.1|11976.1|744
1663620300000|2022-09-19 20:45:00|11984|11982|11982.3|11980.3|11984.3|11982.3|11979.9|11977.9|376
1663620600000|2022-09-19 20:50:00|11982.1|11980.1|11983.1|11981.1|11984.3|11982.3|11980.9|11978.9|379
1663620900000|2022-09-19 20:55:00|11983|11981|11976.1|11971.1|11983.6|11981.6|11973.3|11971.1|588
1663621200000|2022-09-19 21:00:00|11976.6|11971.6|11971|11966|11976.6|11971.6|11970.9|11965.9|0
1663621500000|2022-09-19 21:05:00|11971.1|11966.1|11971.7|11966.7|11972.5|11967.5|11970.9|11965.9|0
1663621800000|2022-09-19 21:10:00|11972.3|11967.3|11975.9|11970.9|11976|11971|11972.2|11967.2|0
1663622100000|2022-09-19 21:15:00|11976|11971|11973.8|11968.8|11979.2|11974.2|11973.6|11968.6|0
1663622400000|2022-09-19 21:20:00|11972.8|11967.8|11965.5|11960.5|11972.8|11967.8|11964.8|11959.8|0
1663622700000|2022-09-19 21:25:00|11966|11961|11965|11960|11966|11961|11963.5|11958.5|0
1663623000000|2022-09-19 21:30:00|11965.5|11960.5|11966.1|11961.1|11966.1|11961.1|11964|11959|0
1663623300000|2022-09-19 21:35:00|11965.7|11960.7|11965.8|11960.8|11965.8|11960.8|11965.5|11960.5|0
1663623600000|2022-09-19 21:40:00|11966.1|11961.1|11965.5|11960.5|11966.3|11961.3|11965|11960|0
1663623900000|2022-09-19 21:45:00|11965.2|11960.2|11965.4|11960.4|11965.7|11960.7|11965.1|11960.1|0
1663624200000|2022-09-19 21:50:00|11965.5|11960.5|11966.4|11961.4|11966.6|11961.6|11965.3|11960.3|0
1663624500000|2022-09-19 21:55:00|11967.3|11962.3|11975.3|11970.3|11979|11974|11967.3|11962.3|0
1663624800000|2022-09-19 22:00:00|11974.1|11972.1|11972.9|11970.9|11978.1|11976.1|11970.4|11968.4|395
1663625100000|2022-09-19 22:05:00|11972.8|11970.8|11974.3|11972.3|11975.1|11973.1|11969.8|11967.8|285
1663625400000|2022-09-19 22:10:00|11974.4|11972.4|11979.5|11977.5|11980.1|11978.1|11974.4|11972.4|266
1663625700000|2022-09-19 22:15:00|11979.6|11977.6|11983.6|11981.6|11984.4|11982.4|11977.8|11975.8|227
1663626000000|2022-09-19 22:20:00|11983.8|11981.8|11988|11986|11993|11991|11983|11981|664
1663626300000|2022-09-19 22:25:00|11988.6|11986.6|11982.1|11980.1|11988.6|11986.6|11981.8|11979.8|271
1663626600000|2022-09-19 22:30:00|11982.3|11980.3|11980.4|11978.4|11985.6|11983.6|11979.3|11977.3|190
1663626900000|2022-09-19 22:35:00|11980.3|11978.3|11983.5|11981.5|11983.5|11981.5|11980.1|11978.1|87
1663627200000|2022-09-19 22:40:00|11983.8|11981.8|11984.3|11982.3|11986|11984|11981.9|11979.9|155
1663627500000|2022-09-19 22:45:00|11984.4|11982.4|11985.3|11983.3|11987.8|11985.8|11984.1|11982.1|110
1663627800000|2022-09-19 22:50:00|11985.4|11983.4|11985.3|11983.3|11986.6|11984.6|11982.9|11980.9|73
1663628100000|2022-09-19 22:55:00|11985.1|11983.1|11979.9|11977.9|11985.3|11983.3|11978.9|11976.9|135
1663628400000|2022-09-19 23:00:00|11979.8|11977.8|11982.4|11980.4|11982.9|11980.9|11979.8|11977.8|93
1663628700000|2022-09-19 23:05:00|11982.3|11980.3|11978.8|11976.8|11982.9|11980.9|11978.8|11976.8|108
1663629000000|2022-09-19 23:10:00|11978.6|11976.6|11979.5|11977.5|11981.4|11979.4|11977.8|11975.8|179
1663629300000|2022-09-19 23:15:00|11979.6|11977.6|11981.5|11979.5|11985.6|11983.6|11979.6|11977.6|195
1663629600000|2022-09-19 23:20:00|11981.6|11979.6|11985|11983|11986.8|11984.8|11980.1|11978.1|128
1663629900000|2022-09-19 23:25:00|11985.1|11983.1|11985.8|11983.8|11986.3|11984.3|11984|11982|181
1663630200000|2022-09-19 23:30:00|11985.9|11983.9|11993.6|11991.6|12000.8|11998.8|11985.9|11983.9|945
1663630500000|2022-09-19 23:35:00|11993.5|11991.5|11992|11990|11997.1|11995.1|11991.9|11989.9|306
1663630800000|2022-09-19 23:40:00|11991.9|11989.9|11991.8|11989.8|11994|11992|11989.8|11987.8|226
1663631100000|2022-09-19 23:45:00|11991.9|11989.9|11998|11996|11998|11996|11991|11989|289
1663631400000|2022-09-19 23:50:00|11998.3|11996.3|12002.6|12000.6|12005.9|12003.9|11997.5|11995.5|577
1663631700000|2022-09-19 23:55:00|12002.8|12000.8|12006.3|12004.3|12006.5|12004.5|12000.5|11998.5|411
1663632000000|2022-09-20 00:00:00|12005.8|12003.8|12012.6|12010.6|12014|12012|12001.6|11999.6|876
1663632300000|2022-09-20 00:05:00|12012.5|12010.5|12016.1|12014.1|12019.4|12017.4|12012.3|12010.3|891
1663632600000|2022-09-20 00:10:00|12015.9|12013.9|12018|12016|12018.8|12016.8|12009.5|12007.5|705
1663632900000|2022-09-20 00:15:00|12017.4|12015.4|12015.6|12013.6|12020.8|12018.8|12012.9|12010.9|623
1663633200000|2022-09-20 00:20:00|12015.4|12013.4|12016.3|12014.3|12018.3|12016.3|12012|12010|511
1663633500000|2022-09-20 00:25:00|12016.4|12014.4|12010.4|12008.4|12018.5|12016.5|12010|12008|310
1663633800000|2022-09-20 00:30:00|12010.3|12008.3|12003.4|12001.4|12012.9|12010.9|12002.9|12000.9|500
1663634100000|2022-09-20 00:35:00|12003.3|12001.3|12001.3|11999.3|12003.4|12001.4|11996.4|11994.4|625
1663634400000|2022-09-20 00:40:00|12001.1|11999.1|11988.8|11986.8|12001.3|11999.3|11987.1|11985.1|804
1663634700000|2022-09-20 00:45:00|11988.9|11986.9|11985.1|11983.1|11991.9|11989.9|11983.4|11981.4|497
1663635000000|2022-09-20 00:50:00|11985|11983|11986.8|11984.8|11988.6|11986.6|11981.6|11979.6|599
1663635300000|2022-09-20 00:55:00|11986.9|11984.9|11989.3|11987.3|11991.1|11989.1|11985.6|11983.6|294
1663635600000|2022-09-20 01:00:00|11989.1|11987.1|11986.5|11984.5|11989.8|11987.8|11981.5|11979.5|438
1663635900000|2022-09-20 01:05:00|11986.9|11984.9|11987|11985|11990|11988|11983.9|11981.9|260
1663636200000|2022-09-20 01:10:00|11986.9|11984.9|11981.5|11979.5|11989.5|11987.5|11978.1|11976.1|525
1663636500000|2022-09-20 01:15:00|11981.6|11979.6|11967.5|11965.5|11981.9|11979.9|11965.3|11963.3|1076
1663636800000|2022-09-20 01:20:00|11967.8|11965.8|11970.3|11968.3|11970.9|11968.9|11964|11962|504
1663637100000|2022-09-20 01:25:00|11970.1|11968.1|11969.6|11967.6|11972.8|11970.8|11968.6|11966.6|341
1663637400000|2022-09-20 01:30:00|11969.8|11967.8|11972.8|11970.8|11973.8|11971.8|11965.6|11963.6|387
1663637700000|2022-09-20 01:35:00|11972.6|11970.6|11967.5|11965.5|11973.5|11971.5|11966.6|11964.6|350
1663638000000|2022-09-20 01:40:00|11967.8|11965.8|11969.1|11967.1|11969.6|11967.6|11961.8|11959.8|501
1663638300000|2022-09-20 01:45:00|11969|11967|11972.3|11970.3|11972.6|11970.6|11963|11961|368
1663638600000|2022-09-20 01:50:00|11972.1|11970.1|11979.6|11977.6|11980.3|11978.3|11970.4|11968.4|661
1663638900000|2022-09-20 01:55:00|11979.8|11977.8|11977|11975|11982.5|11980.5|11976.4|11974.4|503
1663639200000|2022-09-20 02:00:00|11976.9|11974.9|11972|11970|11979.6|11977.6|11971.5|11969.5|447
1663639500000|2022-09-20 02:05:00|11971.9|11969.9|11975.1|11973.1|11975.8|11973.8|11968.9|11966.9|356
1663639800000|2022-09-20 02:10:00|11974.6|11972.6|11978.1|11976.1|11981.1|11979.1|11973.6|11971.6|276
1663640100000|2022-09-20 02:15:00|11978.4|11976.4|11980.5|11978.5|11981.8|11979.8|11976.8|11974.8|284
1663640400000|2022-09-20 02:20:00|11980.6|11978.6|11979.8|11977.8|11981.1|11979.1|11978.4|11976.4|232
1663640700000|2022-09-20 02:25:00|11979.9|11977.9|11985|11983|11985.3|11983.3|11977.1|11975.1|371
1663641000000|2022-09-20 02:30:00|11985.1|11983.1|11980.3|11978.3|11986|11984|11980.1|11978.1|268
1663641300000|2022-09-20 02:35:00|11980.1|11978.1|11976.1|11974.1|11981|11979|11975.8|11973.8|276
1663641600000|2022-09-20 02:40:00|11976|11974|11974.3|11972.3|11976|11974|11972.6|11970.6|311
1663641900000|2022-09-20 02:45:00|11974|11972|11976.1|11974.1|11978.8|11976.8|11971.1|11969.1|213
1663642200000|2022-09-20 02:50:00|11976.4|11974.4|11978.3|11976.3|11979|11977|11974.8|11972.8|151
1663642500000|2022-09-20 02:55:00|11978.4|11976.4|11981.4|11979.4|11982.4|11980.4|11977.9|11975.9|177
1663642800000|2022-09-20 03:00:00|11981.8|11979.8|11978.9|11976.9|11982|11980|11976.6|11974.6|192
1663643100000|2022-09-20 03:05:00|11978.8|11976.8|11977.8|11975.8|11980.1|11978.1|11977.1|11975.1|120
1663643400000|2022-09-20 03:10:00|11978|11976|11981.5|11979.5|11982.5|11980.5|11976.9|11974.9|173
1663643700000|2022-09-20 03:15:00|11981.4|11979.4|11975.6|11973.6|11984.1|11982.1|11975.6|11973.6|311
1663644000000|2022-09-20 03:20:00|11975.8|11973.8|11974.9|11972.9|11976.8|11974.8|11974.1|11972.1|253
1663644300000|2022-09-20 03:25:00|11974.4|11972.4|11976.5|11974.5|11977.6|11975.6|11974.3|11972.3|133
1663644600000|2022-09-20 03:30:00|11976.8|11974.8|11979.4|11977.4|11981|11979|11976.1|11974.1|154
1663644900000|2022-09-20 03:35:00|11979.3|11977.3|11983|11981|11984.1|11982.1|11979|11977|204
1663645200000|2022-09-20 03:40:00|11983.1|11981.1|11982.6|11980.6|11983.3|11981.3|11979.4|11977.4|123
1663645500000|2022-09-20 03:45:00|11983|11981|11986.4|11984.4|11986.9|11984.9|11980.8|11978.8|255
1663645800000|2022-09-20 03:50:00|11986.3|11984.3|11982.1|11980.1|11986.6|11984.6|11981.1|11979.1|163
1663646100000|2022-09-20 03:55:00|11982|11980|11984.9|11982.9|11985.1|11983.1|11981.1|11979.1|109
1663646400000|2022-09-20 04:00:00|11984.8|11982.8|11984.4|11982.4|11985.6|11983.6|11982.8|11980.8|140
1663646700000|2022-09-20 04:05:00|11984.3|11982.3|11981.3|11979.3|11985.8|11983.8|11981.1|11979.1|163
1663647000000|2022-09-20 04:10:00|11981.4|11979.4|11984.4|11982.4|11985.3|11983.3|11981.4|11979.4|225
1663647300000|2022-09-20 04:15:00|11984.5|11982.5|11986.3|11984.3|11989.1|11987.1|11984.1|11982.1|231
1663647600000|2022-09-20 04:20:00|11986.1|11984.1|11984|11982|11986.1|11984.1|11981.9|11979.9|177
1663647900000|2022-09-20 04:25:00|11984.3|11982.3|11984.3|11982.3|11987|11985|11983.3|11981.3|109
1663648200000|2022-09-20 04:30:00|11984.1|11982.1|11987.9|11985.9|11987.9|11985.9|11984|11982|129
1663648500000|2022-09-20 04:35:00|11987.8|11985.8|11986.6|11984.6|11990.3|11988.3|11985.9|11983.9|176
1663648800000|2022-09-20 04:40:00|11986.5|11984.5|11987.6|11985.6|11987.6|11985.6|11985.1|11983.1|137
1663649100000|2022-09-20 04:45:00|11987.4|11985.4|11986|11984|11988|11986|11985.4|11983.4|101
1663649400000|2022-09-20 04:50:00|11986.1|11984.1|11981.3|11979.3|11986.5|11984.5|11980.3|11978.3|197
1663649700000|2022-09-20 04:55:00|11981.4|11979.4|11983.6|11981.6|11983.6|11981.6|11979.6|11977.6|132
1663650000000|2022-09-20 05:00:00|11983.5|11981.5|11982.9|11980.9|11983.5|11981.5|11979.6|11977.6|143
1663650300000|2022-09-20 05:05:00|11982.8|11980.8|11987.5|11985.5|11988.1|11986.1|11981.8|11979.8|276
1663650600000|2022-09-20 05:10:00|11987.8|11985.8|11983.5|11981.5|11988.3|11986.3|11983.3|11981.3|171
1663650900000|2022-09-20 05:15:00|11983.6|11981.6|11982.4|11980.4|11984|11982|11979.6|11977.6|242
1663651200000|2022-09-20 05:20:00|11982.5|11980.5|11984.1|11982.1|11985.3|11983.3|11981.1|11979.1|113
1663651500000|2022-09-20 05:25:00|11984|11982|11994.4|11992.4|11994.8|11992.8|11983.5|11981.5|391
1663651800000|2022-09-20 05:30:00|11994.5|11992.5|11990.5|11988.5|11996.9|11994.9|11990.4|11988.4|301
1663652100000|2022-09-20 05:35:00|11990.6|11988.6|11993|11991|11993.3|11991.3|11989.1|11987.1|162
1663652400000|2022-09-20 05:40:00|11993.1|11991.1|11994.1|11992.1|11996.4|11994.4|11992.1|11990.1|230
1663652700000|2022-09-20 05:45:00|11993.9|11991.9|11991.3|11989.3|11995.8|11993.8|11991|11989|222
1663653000000|2022-09-20 05:50:00|11991.6|11989.6|11988.9|11986.9|11993.5|11991.5|11988.6|11986.6|166
1663653300000|2022-09-20 05:55:00|11989|11987|11990.6|11988.6|11991.3|11989.3|11987|11985|207
1663653600000|2022-09-20 06:00:00|11990.5|11988.5|11971.1|11969.1|11991.9|11989.9|11969.3|11967.3|1266
1663653900000|2022-09-20 06:05:00|11971.3|11969.3|11977.3|11975.3|11978.4|11976.4|11971|11969|544
1663654200000|2022-09-20 06:10:00|11977.1|11975.1|11975.6|11973.6|11978.4|11976.4|11972.3|11970.3|297
1663654500000|2022-09-20 06:15:00|11975.3|11973.3|11974.4|11972.4|11976.6|11974.6|11971.1|11969.1|319
1663654800000|2022-09-20 06:20:00|11974.5|11972.5|11972.3|11970.3|11976.5|11974.5|11969.8|11967.8|421
1663655100000|2022-09-20 06:25:00|11972.4|11970.4|11975.1|11973.1|11975.5|11973.5|11971.6|11969.6|218
1663655400000|2022-09-20 06:30:00|11974.9|11972.9|11969.4|11967.4|11976.6|11974.6|11968.1|11966.1|412
1663655700000|2022-09-20 06:35:00|11969.5|11967.5|11976.3|11974.3|11979.6|11977.6|11965.3|11963.3|577
1663656000000|2022-09-20 06:40:00|11976.4|11974.4|11971.8|11969.8|11977.8|11975.8|11970.1|11968.1|295
1663656300000|2022-09-20 06:45:00|11971.6|11969.6|11973.8|11971.8|11974.1|11972.1|11968.6|11966.6|367
1663656600000|2022-09-20 06:50:00|11973.5|11971.5|11981.5|11979.5|11982.9|11980.9|11973.5|11971.5|535
1663656900000|2022-09-20 06:55:00|11981.4|11979.4|11977.1|11975.1|11986|11984|11975.6|11973.6|603
1663657200000|2022-09-20 07:00:00|11977|11975|11977.1|11975.1|11982|11980|11971.1|11969.1|1343
1663657500000|2022-09-20 07:05:00|11976.6|11974.6|11995.8|11993.8|12002.1|12000.1|11976.6|11974.6|1738
1663657800000|2022-09-20 07:10:00|11995.9|11993.9|12000.6|11998.6|12008.6|12006.6|11994.6|11992.6|1369
1663658100000|2022-09-20 07:15:00|12001|11999|12007.6|12005.6|12009.9|12007.9|12000.3|11998.3|1106
1663658400000|2022-09-20 07:20:00|12007.5|12005.5|12008.8|12006.8|12016.8|12014.8|12007|12005|1314
1663658700000|2022-09-20 07:25:00|12008.6|12006.6|11995.8|11993.8|12010.5|12008.5|11991.1|11989.1|1195
1663659000000|2022-09-20 07:30:00|11995.9|11993.9|11979.9|11977.9|12000.1|11998.1|11976.5|11974.5|1777
1663659300000|2022-09-20 07:35:00|11979.4|11977.4|11967.3|11965.3|11981.5|11979.5|11966.9|11964.9|1357
1663659600000|2022-09-20 07:40:00|11967.4|11965.4|11949|11947|11967.5|11965.5|11942|11940|2569
1663659900000|2022-09-20 07:45:00|11949.1|11947.1|11953.9|11951.9|11955.9|11953.9|11937.1|11935.1|1827
1663660200000|2022-09-20 07:50:00|11954.3|11952.3|11943.5|11941.5|11954.6|11952.6|11941|11939|873
1663660500000|2022-09-20 07:55:00|11943.4|11941.4|11940.4|11938.4|11947.3|11945.3|11933.3|11931.3|1447
1663660800000|2022-09-20 08:00:00|11940.3|11938.3|11926|11924|11942|11940|11923.8|11921.8|1885
1663661100000|2022-09-20 08:05:00|11925.9|11923.9|11916.9|11914.9|11928|11926|11912.4|11910.4|1380
1663661400000|2022-09-20 08:10:00|11916.8|11914.8|11911.4|11909.4|11917|11915|11903.3|11901.3|1653
1663661700000|2022-09-20 08:15:00|11911.1|11909.1|11912.5|11910.5|11916|11914|11904.9|11902.9|1220
1663662000000|2022-09-20 08:20:00|11912.6|11910.6|11913.4|11911.4|11913.6|11911.6|11907.4|11905.4|731
1663662300000|2022-09-20 08:25:00|11913.5|11911.5|11921.4|11919.4|11921.8|11919.8|11907.6|11905.6|1043
1663662600000|2022-09-20 08:30:00|11921.5|11919.5|11932.6|11930.6|11934.3|11932.3|11918.8|11916.8|1504
1663662900000|2022-09-20 08:35:00|11932.9|11930.9|11934|11932|11936.5|11934.5|11929.9|11927.9|753
1663663200000|2022-09-20 08:40:00|11934.1|11932.1|11933.5|11931.5|11937.6|11935.6|11933.3|11931.3|624
1663663500000|2022-09-20 08:45:00|11933.6|11931.6|11928.9|11926.9|11937.5|11935.5|11928.8|11926.8|767
1663663800000|2022-09-20 08:50:00|11929|11927|11917.3|11915.3|11931.6|11929.6|11916.9|11914.9|1016
1663664100000|2022-09-20 08:55:00|11917.1|11915.1|11919.9|11917.9|11923|11921|11916|11914|736
1663664400000|2022-09-20 09:00:00|11919.8|11917.8|11922.5|11920.5|11924|11922|11916.6|11914.6|526
1663664700000|2022-09-20 09:05:00|11922.4|11920.4|11908.1|11906.1|11922.6|11920.6|11905.9|11903.9|774
1663665000000|2022-09-20 09:10:00|11908.5|11906.5|11904|11902|11908.8|11906.8|11898.9|11896.9|1140
1663665300000|2022-09-20 09:15:00|11904.1|11902.1|11893.6|11891.6|11904.3|11902.3|11892.4|11890.4|1080
1663665600000|2022-09-20 09:20:00|11893.5|11891.5|11883.9|11881.9|11896|11894|11883.1|11881.1|1403
1663665900000|2022-09-20 09:25:00|11883.8|11881.8|11895|11893|11899.3|11897.3|11880.5|11878.5|1468
1663666200000|2022-09-20 09:30:00|11895.1|11893.1|11895.4|11893.4|11905.9|11903.9|11891.5|11889.5|1080
1663666500000|2022-09-20 09:35:00|11895.3|11893.3|11896.8|11894.8|11898|11896|11887.8|11885.8|932
1663666800000|2022-09-20 09:40:00|11897|11895|11887.5|11885.5|11897.1|11895.1|11887.5|11885.5|1026
1663667100000|2022-09-20 09:45:00|11887.6|11885.6|11885.3|11883.3|11888|11886|11879.6|11877.6|1130
1663667400000|2022-09-20 09:50:00|11885.9|11883.9|11883.4|11881.4|11888.6|11886.6|11877|11875|1211
1663667700000|2022-09-20 09:55:00|11883.3|11881.3|11892.1|11890.1|11892.9|11890.9|11880.8|11878.8|844
1663668000000|2022-09-20 10:00:00|11892.5|11890.5|11884.5|11882.5|11892.6|11890.6|11872|11870|1249
1663668300000|2022-09-20 10:05:00|11884.6|11882.6|11880.1|11878.1|11884.8|11882.8|11874.8|11872.8|726
1663668600000|2022-09-20 10:10:00|11880.3|11878.3|11882.6|11880.6|11884|11882|11873.9|11871.9|1041
1663668900000|2022-09-20 10:15:00|11882.8|11880.8|11880|11878|11882.8|11880.8|11872.3|11870.3|1102
1663669200000|2022-09-20 10:20:00|11879.9|11877.9|11887.3|11885.3|11887.6|11885.6|11873.9|11871.9|964
1663669500000|2022-09-20 10:25:00|11887.1|11885.1|11893.8|11891.8|11894.5|11892.5|11886|11884|1079
1663669800000|2022-09-20 10:30:00|11893.5|11891.5|11897|11895|11897.1|11895.1|11891|11889|706
1663670100000|2022-09-20 10:35:00|11897.4|11895.4|11896.3|11894.3|11899.6|11897.6|11893.4|11891.4|593
1663670400000|2022-09-20 10:40:00|11896.4|11894.4|11887.1|11885.1|11897.1|11895.1|11886|11884|592
1663670700000|2022-09-20 10:45:00|11887.3|11885.3|11895.3|11893.3|11895.4|11893.4|11882|11880|808
1663671000000|2022-09-20 10:50:00|11895.4|11893.4|11897.1|11895.1|11899.9|11897.9|11893.4|11891.4|780
1663671300000|2022-09-20 10:55:00|11897.3|11895.3|11897.3|11895.3|11899.1|11897.1|11893.9|11891.9|505
1663671600000|2022-09-20 11:00:00|11897.4|11895.4|11907.4|11905.4|11910.1|11908.1|11895.1|11893.1|1321
1663671900000|2022-09-20 11:05:00|11906.9|11904.9|11906.1|11904.1|11911.1|11909.1|11902.3|11900.3|1097
1663672200000|2022-09-20 11:10:00|11906|11904|11893.1|11891.1|11906|11904|11887.6|11885.6|1507
1663672500000|2022-09-20 11:15:00|11893.5|11891.5|11915|11913|11915.4|11913.4|11892.6|11890.6|967
1663672800000|2022-09-20 11:20:00|11915.1|11913.1|11903.9|11901.9|11915.1|11913.1|11901.9|11899.9|881
1663673100000|2022-09-20 11:25:00|11904.1|11902.1|11905.6|11903.6|11913.1|11911.1|11902.6|11900.6|689
1663673400000|2022-09-20 11:30:00|11905.3|11903.3|11901.1|11899.1|11906.6|11904.6|11897.9|11895.9|830
1663673700000|2022-09-20 11:35:00|11901.5|11899.5|11902|11900|11903.1|11901.1|11898|11896|532
1663674000000|2022-09-20 11:40:00|11901.9|11899.9|11890|11888|11901.9|11899.9|11887.1|11885.1|1226
1663674300000|2022-09-20 11:45:00|11889.8|11887.8|11889.6|11887.6|11891.5|11889.5|11882.8|11880.8|1306
1663674600000|2022-09-20 11:50:00|11890|11888|11884.4|11882.4|11895.6|11893.6|11884.3|11882.3|1067
1663674900000|2022-09-20 11:55:00|11884.3|11882.3|11879.3|11877.3|11886.3|11884.3|11879|11877|807
1663675200000|2022-09-20 12:00:00|11879.8|11877.8|11877|11875|11886.8|11884.8|11875.5|11873.5|1639
1663675500000|2022-09-20 12:05:00|11876.9|11874.9|11862.8|11860.8|11878|11876|11861.5|11859.5|2720
1663675800000|2022-09-20 12:10:00|11862.6|11860.6|11867.3|11865.3|11875.3|11873.3|11862.6|11860.6|1631
1663676100000|2022-09-20 12:15:00|11867.1|11865.1|11869.9|11867.9|11875.9|11873.9|11861.8|11859.8|1646
1663676400000|2022-09-20 12:20:00|11870.4|11868.4|11859.1|11857.1|11872.4|11870.4|11856.6|11854.6|2031
1663676700000|2022-09-20 12:25:00|11859.5|11857.5|11846.9|11844.9|11861.3|11859.3|11843.3|11841.3|2322
1663677000000|2022-09-20 12:30:00|11848.3|11846.3|11855.8|11853.8|11861.5|11859.5|11847.5|11845.5|2786
1663677300000|2022-09-20 12:35:00|11855.6|11853.6|11858|11856|11861.3|11859.3|11853.8|11851.8|1686
1663677600000|2022-09-20 12:40:00|11858.1|11856.1|11864.8|11862.8|11868.3|11866.3|11856.5|11854.5|1745
1663677900000|2022-09-20 12:45:00|11864.9|11862.9|11866.3|11864.3|11871.3|11869.3|11863|11861|1432
1663678200000|2022-09-20 12:50:00|11865.9|11863.9|11874.5|11872.5|11878.4|11876.4|11864.4|11862.4|1963
1663678500000|2022-09-20 12:55:00|11874.4|11872.4|11867.4|11865.4|11876.9|11874.9|11864.6|11862.6|1656
1663678800000|2022-09-20 13:00:00|11866.6|11864.6|11872.9|11870.9|11878.6|11876.6|11866.4|11864.4|1735
1663679100000|2022-09-20 13:05:00|11872.1|11870.1|11868.4|11866.4|11874.5|11872.5|11861.3|11859.3|1564
1663679400000|2022-09-20 13:10:00|11868.1|11866.1|11864.1|11862.1|11869.8|11867.8|11860.6|11858.6|1505
1663679700000|2022-09-20 13:15:00|11864|11862|11855.4|11853.4|11864.9|11862.9|11853.8|11851.8|1942
1663680000000|2022-09-20 13:20:00|11855.3|11853.3|11854.5|11852.5|11855.6|11853.6|11848.1|11846.1|2644
1663680300000|2022-09-20 13:25:00|11854.6|11852.6|11844.4|11842.4|11857.8|11855.8|11841.3|11839.3|4228
1663680600000|2022-09-20 13:30:00|11843.9|11842.9|11867.4|11866.4|11873.9|11872.9|11839|11838|19060
1663680900000|2022-09-20 13:35:00|11868.1|11867.1|11838.1|11837.1|11868.3|11867.3|11825.1|11824.1|15906
1663681200000|2022-09-20 13:40:00|11838.5|11837.5|11827.6|11826.6|11843.1|11842.1|11814.9|11813.9|10251
1663681500000|2022-09-20 13:45:00|11827.8|11826.8|11845.4|11844.4|11859.9|11858.9|11822.1|11821.1|11354
1663681800000|2022-09-20 13:50:00|11845.6|11844.6|11846.5|11845.5|11851.9|11850.9|11828.3|11827.3|10164
1663682100000|2022-09-20 13:55:00|11846.6|11845.6|11848.9|11847.9|11865.8|11864.8|11841.6|11840.6|8746
1663682400000|2022-09-20 14:00:00|11848.3|11847.3|11847.4|11846.4|11863.6|11862.6|11832.1|11831.1|12150
1663682700000|2022-09-20 14:05:00|11847.5|11846.5|11866.1|11865.1|11875.9|11874.9|11845.5|11844.5|9265
1663683000000|2022-09-20 14:10:00|11866.3|11865.3|11838.3|11837.3|11873.4|11872.4|11826.6|11825.6|10211
1663683300000|2022-09-20 14:15:00|11838.4|11837.4|11839.3|11838.3|11854.4|11853.4|11825.9|11824.9|8561
1663683600000|2022-09-20 14:20:00|11839|11838|11841.6|11840.6|11861.5|11860.5|11837.5|11836.5|8232
1663683900000|2022-09-20 14:25:00|11841.8|11840.8|11858.9|11857.9|11871.9|11870.9|11837.4|11836.4|9288
1663684200000|2022-09-20 14:30:00|11858.8|11857.8|11850.9|11849.9|11858.9|11857.9|11842.1|11841.1|6131
1663684500000|2022-09-20 14:35:00|11850.6|11849.6|11838.8|11837.8|11857.6|11856.6|11818.4|11817.4|8482
1663684800000|2022-09-20 14:40:00|11838.6|11837.6|11859.4|11858.4|11873.1|11872.1|11837.1|11836.1|9884
1663685100000|2022-09-20 14:45:00|11859.1|11858.1|11866.4|11865.4|11870.6|11869.6|11851.1|11850.1|5873
1663685400000|2022-09-20 14:50:00|11866.5|11865.5|11881.4|11880.4|11893|11892|11863.4|11862.4|9441
1663685700000|2022-09-20 14:55:00|11881.5|11880.5|11885.4|11884.4|11886.8|11885.8|11872.6|11871.6|4134
1663686000000|2022-09-20 15:00:00|11886|11885|11879.4|11878.4|11894.8|11893.8|11870.4|11869.4|5594
1663686300000|2022-09-20 15:05:00|11878.4|11877.4|11907|11906|11910.4|11909.4|11872.1|11871.1|8234
1663686600000|2022-09-20 15:10:00|11907.1|11906.1|11901.5|11900.5|11913.6|11912.6|11897.1|11896.1|5348
1663686900000|2022-09-20 15:15:00|11901.8|11900.8|11892.1|11891.1|11907.9|11906.9|11882.6|11881.6|5332
1663687200000|2022-09-20 15:20:00|11891.3|11890.3|11897.1|11896.1|11907.4|11906.4|11886.4|11885.4|5290
1663687500000|2022-09-20 15:25:00|11897|11896|11902.4|11901.4|11914.4|11913.4|11891.6|11890.6|5012
1663687800000|2022-09-20 15:30:00|11902.3|11901.3|11899.5|11898.5|11914.4|11913.4|11892.4|11891.4|6139
1663688100000|2022-09-20 15:35:00|11899.4|11898.4|11891.3|11890.3|11901.4|11900.4|11882.4|11881.4|4836
1663688400000|2022-09-20 15:40:00|11891.4|11890.4|11886.8|11885.8|11898.5|11897.5|11879.5|11878.5|3968
1663688700000|2022-09-20 15:45:00|11886.9|11885.9|11904|11903|11910.4|11909.4|11883.1|11882.1|5022
1663689000000|2022-09-20 15:50:00|11904.1|11903.1|11934|11933|11936.5|11935.5|11894.9|11893.9|7277
1663689300000|2022-09-20 15:55:00|11933.8|11932.8|11944.8|11943.8|11947.4|11946.4|11932.3|11931.3|6093
1663689600000|2022-09-20 16:00:00|11944.9|11943.9|11949.3|11948.3|11952.1|11951.1|11937.4|11936.4|6594
1663689900000|2022-09-20 16:05:00|11949|11948|11936.1|11935.1|11953.6|11952.6|11933.1|11932.1|5523
1663690200000|2022-09-20 16:10:00|11936|11935|11933.8|11932.8|11938.9|11937.9|11922|11921|5279
1663690500000|2022-09-20 16:15:00|11933.9|11932.9|11925.3|11924.3|11939.5|11938.5|11916.3|11915.3|4322
1663690800000|2022-09-20 16:20:00|11925.4|11924.4|11919.3|11918.3|11930|11929|11915.8|11914.8|3703
1663691100000|2022-09-20 16:25:00|11918.6|11917.6|11893.8|11892.8|11918.8|11917.8|11891|11890|5698
1663691400000|2022-09-20 16:30:00|11893.5|11892.5|11874.8|11873.8|11895.5|11894.5|11870.4|11869.4|7351
1663691700000|2022-09-20 16:35:00|11874.6|11873.6|11874.9|11873.9|11882.3|11881.3|11865.8|11864.8|6715
1663692000000|2022-09-20 16:40:00|11876.2|11875.2|11875.3|11874.3|11881.9|11880.9|11869.5|11868.5|4182
1663692300000|2022-09-20 16:45:00|11875|11874|11874.5|11873.5|11881.4|11880.4|11867.7|11866.7|4516
1663692600000|2022-09-20 16:50:00|11874.3|11873.3|11884.2|11883.2|11885.4|11884.4|11870.5|11869.5|4063
1663692900000|2022-09-20 16:55:00|11883.8|11882.8|11881.8|11880.8|11886.9|11885.9|11876.5|11875.5|5112
1663693200000|2022-09-20 17:00:00|11882.7|11881.7|11868.5|11867.5|11886|11885|11867.8|11866.8|5213
1663693500000|2022-09-20 17:05:00|11868.3|11867.3|11866.8|11865.8|11873.9|11872.9|11856.4|11855.4|7396
1663693800000|2022-09-20 17:10:00|11866.5|11865.5|11853.5|11852.5|11868|11867|11849.2|11848.2|3939
1663694100000|2022-09-20 17:15:00|11853.2|11852.2|11838.2|11837.2|11853.2|11852.2|11834|11833|6437
1663694400000|2022-09-20 17:20:00|11838.3|11837.3|11842.9|11841.9|11846.2|11845.2|11831.7|11830.7|5637
1663694700000|2022-09-20 17:25:00|11842.8|11841.8|11814|11813|11844.8|11843.8|11813.3|11812.3|7271
1663695000000|2022-09-20 17:30:00|11814.2|11813.2|11794.3|11793.3|11814.2|11813.2|11787.7|11786.7|9545
1663695300000|2022-09-20 17:35:00|11794|11793|11797.9|11796.9|11803.2|11802.2|11791.5|11790.5|4584
1663695600000|2022-09-20 17:40:00|11797.8|11796.8|11811.7|11810.7|11816|11815|11793.3|11792.3|5494
1663695900000|2022-09-20 17:45:00|11811.5|11810.5|11791|11790|11816.8|11815.8|11790.4|11789.4|5249
1663696200000|2022-09-20 17:50:00|11791.5|11790.5|11784.8|11783.8|11796.2|11795.2|11777.5|11776.5|8829
1663696500000|2022-09-20 17:55:00|11784.5|11783.5|11767.8|11766.8|11785.3|11784.3|11760.2|11759.2|6828
1663696800000|2022-09-20 18:00:00|11767.9|11766.9|11785.3|11784.3|11790.7|11789.7|11764.8|11763.8|7369
1663697100000|2022-09-20 18:05:00|11785.2|11784.2|11797.9|11796.9|11798.3|11797.3|11783.3|11782.3|5410
1663697400000|2022-09-20 18:10:00|11797.8|11796.8|11795.3|11794.3|11798|11797|11785.4|11784.4|4591
1663697700000|2022-09-20 18:15:00|11794.8|11793.8|11810.4|11809.4|11812|11811|11780.3|11779.3|5505
1663698000000|2022-09-20 18:20:00|11810.7|11809.7|11821|11820|11828|11827|11801.5|11800.5|8758
1663698300000|2022-09-20 18:25:00|11820.9|11819.9|11813.8|11812.8|11823.7|11822.7|11807.4|11806.4|4948
1663698600000|2022-09-20 18:30:00|11813.9|11812.9|11790.7|11789.7|11814|11813|11789.8|11788.8|5501
1663698900000|2022-09-20 18:35:00|11790.5|11789.5|11793.8|11792.8|11801.2|11800.2|11787.4|11786.4|4774
1663699200000|2022-09-20 18:40:00|11793.5|11792.5|11799.3|11798.3|11804.3|11803.3|11778.9|11777.9|6685
1663699500000|2022-09-20 18:45:00|11798.8|11797.8|11837.3|11836.3|11847.9|11846.9|11794.8|11793.8|12460
1663699800000|2022-09-20 18:50:00|11837.2|11836.2|11827.5|11826.5|11842|11841|11822.2|11821.2|4668
1663700100000|2022-09-20 18:55:00|11827.7|11826.7|11837.4|11836.4|11848.2|11847.2|11820.5|11819.5|4819
1663700400000|2022-09-20 19:00:00|11838.3|11837.3|11843.3|11842.3|11866.5|11865.5|11832.5|11831.5|7976
1663700700000|2022-09-20 19:05:00|11843.4|11842.4|11829|11828|11846|11845|11823.9|11822.9|5431
1663701000000|2022-09-20 19:10:00|11828.9|11827.9|11845.8|11844.8|11849|11848|11825.8|11824.8|4166
1663701300000|2022-09-20 19:15:00|11845.5|11844.5|11852.2|11851.2|11856.3|11855.3|11838.3|11837.3|4352
1663701600000|2022-09-20 19:20:00|11852.5|11851.5|11864.4|11863.4|11872.3|11871.3|11848.2|11847.2|5403
1663701900000|2022-09-20 19:25:00|11864.3|11863.3|11859.9|11858.9|11872.9|11871.9|11859.9|11858.9|5691
1663702200000|2022-09-20 19:30:00|11859.4|11858.4|11868.5|11867.5|11868.9|11867.9|11836.9|11835.9|7804
1663702500000|2022-09-20 19:35:00|11868.2|11867.2|11887.4|11886.4|11891.5|11890.5|11862.7|11861.7|6733
1663702800000|2022-09-20 19:40:00|11887.2|11886.2|11887.2|11886.2|11891.3|11890.3|11873.9|11872.9|5513
1663703100000|2022-09-20 19:45:00|11887.9|11886.9|11880.3|11879.3|11899.8|11898.8|11873.4|11872.4|6992
1663703400000|2022-09-20 19:50:00|11879.8|11878.8|11863.7|11862.7|11882.7|11881.7|11847.8|11846.8|9849
1663703700000|2022-09-20 19:55:00|11863.5|11862.5|11856.7|11855.7|11863.5|11862.5|11843|11842|14740
1663704000000|2022-09-20 20:00:00|11854.8|11853.8|11869.3|11867.3|11882.3|11880.3|11854.8|11853.3|7155
1663704300000|2022-09-20 20:05:00|11869.5|11867.5|11882.1|11880.1|11884.1|11882.1|11869|11867|2190
1663704600000|2022-09-20 20:10:00|11881.8|11879.8|11879|11877|11886.6|11884.6|11878.3|11876.3|1577
1663704900000|2022-09-20 20:15:00|11878.8|11876.8|11874.8|11872.8|11885.8|11883.8|11874|11872|953
1663705200000|2022-09-20 20:20:00|11875.1|11873.1|11872.1|11870.1|11876.3|11874.3|11871.8|11869.8|387
1663705500000|2022-09-20 20:25:00|11872|11870|11871|11869|11875.8|11873.8|11870.5|11868.5|278
1663705800000|2022-09-20 20:30:00|11871.1|11869.1|11871|11869|11875.5|11873.5|11869.8|11867.8|450
1663706100000|2022-09-20 20:35:00|11870.8|11868.8|11871.2|11869.2|11872.7|11870.7|11865.8|11863.8|409
1663706400000|2022-09-20 20:40:00|11871.3|11869.3|11869.2|11867.2|11871.6|11869.6|11867.8|11865.8|232
1663706700000|2022-09-20 20:45:00|11869.3|11867.3|11872|11870|11873.1|11871.1|11869.2|11867.2|271
1663707000000|2022-09-20 20:50:00|11871.8|11869.8|11874.8|11872.8|11875.6|11873.6|11870.2|11868.2|333
1663707300000|2022-09-20 20:55:00|11875|11873|11880.6|11875.6|11880.6|11877.8|11873.8|11871.8|365
1663707600000|2022-09-20 21:00:00|11881|11876|11878.9|11873.9|11881|11876|11878.7|11873.7|0
1663707900000|2022-09-20 21:05:00|11878.5|11873.5|11875|11870|11878.5|11873.5|11874.8|11869.8|0
1663708200000|2022-09-20 21:10:00|11874.7|11869.7|11875.2|11870.2|11875.4|11870.4|11874.7|11869.7|0
1663708500000|2022-09-20 21:15:00|11875.1|11870.1|11875.6|11870.6|11877.1|11872.1|11875.1|11870.1|0
1663708800000|2022-09-20 21:20:00|11875.5|11870.5|11876|11871|11876|11871|11875.5|11870.5|0
1663709100000|2022-09-20 21:25:00|11876.1|11871.1|11874.4|11869.4|11876.7|11871.7|11874.4|11869.4|0
1663709400000|2022-09-20 21:30:00|11874.5|11869.5|11875.5|11870.5|11875.7|11870.7|11874.3|11869.3|0
1663709700000|2022-09-20 21:35:00|11875.3|11870.3|11875.2|11870.2|11875.5|11870.5|11875|11870|0
1663710000000|2022-09-20 21:40:00|11875.3|11870.3|11875.7|11870.7|11875.9|11870.9|11875.2|11870.2|0
1663710300000|2022-09-20 21:45:00|11875.8|11870.8|11874.8|11869.8|11875.8|11870.8|11874.7|11869.7|0
1663710600000|2022-09-20 21:50:00|11874.9|11869.9|11874|11869|11874.9|11869.9|11873.7|11868.7|0
1663710900000|2022-09-20 21:55:00|11873.7|11868.7|11874|11869|11874.7|11869.7|11873.4|11868.4|0
1663711200000|2022-09-20 22:00:00|11876.1|11874.1|11863.2|11861.2|11876.1|11874.1|11859.5|11857.5|550
1663711500000|2022-09-20 22:05:00|11863.3|11861.3|11861.5|11859.5|11865.7|11863.7|11860.1|11858.1|391
1663711800000|2022-09-20 22:10:00|11862|11860|11858.1|11856.1|11864.3|11862.3|11857.3|11855.3|277
1663712100000|2022-09-20 22:15:00|11858.3|11856.3|11857.7|11855.7|11859.8|11857.8|11855.6|11853.6|283
1663712400000|2022-09-20 22:20:00|11858.3|11856.3|11858.3|11856.3|11859.3|11857.3|11856.3|11854.3|114
1663712700000|2022-09-20 22:25:00|11858.2|11856.2|11859.1|11857.1|11864.5|11862.5|11858|11856|248
1663713000000|2022-09-20 22:30:00|11859.2|11857.2|11859.1|11857.1|11863.5|11861.5|11858.6|11856.6|200
1663713300000|2022-09-20 22:35:00|11858.5|11856.5|11858|11856|11861.2|11859.2|11856.7|11854.7|190
1663713600000|2022-09-20 22:40:00|11858.2|11856.2|11863|11861|11863.1|11861.1|11858.2|11856.2|111
1663713900000|2022-09-20 22:45:00|11862.8|11860.8|11859.2|11857.2|11863|11861|11857.3|11855.3|148
1663714200000|2022-09-20 22:50:00|11859.3|11857.3|11859.3|11857.3|11863.2|11861.2|11859.2|11857.2|135
1663714500000|2022-09-20 22:55:00|11859.5|11857.5|11864.3|11862.3|11864.7|11862.7|11859.5|11857.5|143
1663714800000|2022-09-20 23:00:00|11864.5|11862.5|11863.2|11861.2|11867.5|11865.5|11862|11860|366
1663715100000|2022-09-20 23:05:00|11863.1|11861.1|11849|11847|11863.6|11861.6|11848.3|11846.3|653
1663715400000|2022-09-20 23:10:00|11849.1|11847.1|11842.5|11840.5|11851.8|11849.8|11841.2|11839.2|518
1663715700000|2022-09-20 23:15:00|11842.3|11840.3|11845.2|11843.2|11846.6|11844.6|11841.1|11839.1|360
1663716000000|2022-09-20 23:20:00|11845.7|11843.7|11847.7|11845.7|11849.7|11847.7|11845.7|11843.7|254
1663716300000|2022-09-20 23:25:00|11847.6|11845.6|11848.5|11846.5|11852.1|11850.1|11847.5|11845.5|235
1663716600000|2022-09-20 23:30:00|11848.6|11846.6|11854.7|11852.7|11854.8|11852.8|11845.2|11843.2|260
1663716900000|2022-09-20 23:35:00|11854.8|11852.8|11855.3|11853.3|11856.8|11854.8|11852.8|11850.8|203
1663717200000|2022-09-20 23:40:00|11855.5|11853.5|11858|11856|11860.7|11858.7|11855.5|11853.5|336
1663717500000|2022-09-20 23:45:00|11857.8|11855.8|11860.2|11858.2|11861.2|11859.2|11857.5|11855.5|256
1663717800000|2022-09-20 23:50:00|11860.3|11858.3|11861.2|11859.2|11862.7|11860.7|11856.3|11854.3|380
1663718100000|2022-09-20 23:55:00|11861.3|11859.3|11857.2|11855.2|11861.8|11859.8|11854.1|11852.1|277
1663718400000|2022-09-21 00:00:00|11857.1|11855.1|11864.7|11862.7|11868|11866|11851.1|11849.1|917
1663718700000|2022-09-21 00:05:00|11864.8|11862.8|11867.2|11865.2|11868|11866|11862.8|11860.8|432
1663719000000|2022-09-21 00:10:00|11867.3|11865.3|11873.1|11871.1|11877.8|11875.8|11867|11865|853
1663719300000|2022-09-21 00:15:00|11873.2|11871.2|11868.5|11866.5|11873.2|11871.2|11860.5|11858.5|719
1663719600000|2022-09-21 00:20:00|11868.8|11866.8|11872.2|11870.2|11877|11875|11868.8|11866.8|443
1663719900000|2022-09-21 00:25:00|11872.3|11870.3|11876|11874|11877.7|11875.7|11868.7|11866.7|486
1663720200000|2022-09-21 00:30:00|11875.8|11873.8|11875.8|11873.8|11879.7|11877.7|11873.3|11871.3|471
1663720500000|2022-09-21 00:35:00|11875.6|11873.6|11878.3|11876.3|11882.8|11880.8|11870.2|11868.2|561
1663720800000|2022-09-21 00:40:00|11878.5|11876.5|11881.6|11879.6|11883.2|11881.2|11878|11876|307
1663721100000|2022-09-21 00:45:00|11881.5|11879.5|11879.6|11877.6|11881.8|11879.8|11877.3|11875.3|195
1663721400000|2022-09-21 00:50:00|11879.3|11877.3|11879.2|11877.2|11879.3|11877.3|11873.1|11871.1|336
1663721700000|2022-09-21 00:55:00|11879.1|11877.1|11873.3|11871.3|11882.8|11880.8|11871.6|11869.6|402
1663722000000|2022-09-21 01:00:00|11873.2|11871.2|11871.3|11869.3|11874.2|11872.2|11870.2|11868.2|303
1663722300000|2022-09-21 01:05:00|11871.2|11869.2|11875|11873|11876.6|11874.6|11870.2|11868.2|379
1663722600000|2022-09-21 01:10:00|11875.2|11873.2|11875.5|11873.5|11876|11874|11871|11869|274
1663722900000|2022-09-21 01:15:00|11875.3|11873.3|11877.3|11875.3|11879|11877|11872.6|11870.6|290
1663723200000|2022-09-21 01:20:00|11877.5|11875.5|11865.2|11863.2|11877.7|11875.7|11860.7|11858.7|1212
1663723500000|2022-09-21 01:25:00|11865.5|11863.5|11847.3|11845.3|11865.8|11863.8|11843|11841|1864
1663723800000|2022-09-21 01:30:00|11847.5|11845.5|11844.3|11842.3|11850.8|11848.8|11843.7|11841.7|503
1663724100000|2022-09-21 01:35:00|11844.2|11842.2|11847.1|11845.1|11848.2|11846.2|11840.5|11838.5|697
1663724400000|2022-09-21 01:40:00|11847.2|11845.2|11851.8|11849.8|11852.3|11850.3|11845.7|11843.7|363
1663724700000|2022-09-21 01:45:00|11852|11850|11855.6|11853.6|11856.1|11854.1|11848.6|11846.6|486
1663725000000|2022-09-21 01:50:00|11855.5|11853.5|11850|11848|11855.7|11853.7|11849.8|11847.8|242
1663725300000|2022-09-21 01:55:00|11850.1|11848.1|11849.5|11847.5|11851.2|11849.2|11845.3|11843.3|320
1663725600000|2022-09-21 02:00:00|11849.3|11847.3|11848.7|11846.7|11853.5|11851.5|11847.1|11845.1|315
1663725900000|2022-09-21 02:05:00|11848.6|11846.6|11864.7|11862.7|11867.5|11865.5|11848.5|11846.5|816
1663726200000|2022-09-21 02:10:00|11864.6|11862.6|11863.7|11861.7|11867.6|11865.6|11862.2|11860.2|383
1663726500000|2022-09-21 02:15:00|11863.8|11861.8|11863.5|11861.5|11865.3|11863.3|11860.2|11858.2|204
1663726800000|2022-09-21 02:20:00|11863.3|11861.3|11863|11861|11864.7|11862.7|11861.3|11859.3|222
1663727100000|2022-09-21 02:25:00|11862.7|11860.7|11864.8|11862.8|11870.3|11868.3|11862.6|11860.6|338
1663727400000|2022-09-21 02:30:00|11865|11863|11865.5|11863.5|11865.8|11863.8|11859|11857|489
1663727700000|2022-09-21 02:35:00|11865.8|11863.8|11867.6|11865.6|11868.6|11866.6|11864.8|11862.8|200
1663728000000|2022-09-21 02:40:00|11867.7|11865.7|11872.6|11870.6|11873.8|11871.8|11865.6|11863.6|358
1663728300000|2022-09-21 02:45:00|11873|11871|11869.8|11867.8|11874.8|11872.8|11868.6|11866.6|252
1663728600000|2022-09-21 02:50:00|11870|11868|11868.7|11866.7|11873.2|11871.2|11868.5|11866.5|153
1663728900000|2022-09-21 02:55:00|11868.8|11866.8|11868.2|11866.2|11869.7|11867.7|11866|11864|145
1663729200000|2022-09-21 03:00:00|11868.1|11866.1|11864.6|11862.6|11869.1|11867.1|11862.8|11860.8|296
1663729500000|2022-09-21 03:05:00|11864.7|11862.7|11859.1|11857.1|11864.8|11862.8|11858.5|11856.5|296
1663729800000|2022-09-21 03:10:00|11859.6|11857.6|11862.3|11860.3|11865.8|11863.8|11858.3|11856.3|211
1663730100000|2022-09-21 03:15:00|11862.7|11860.7|11859.2|11857.2|11863|11861|11857.5|11855.5|127
1663730400000|2022-09-21 03:20:00|11859.1|11857.1|11860.8|11858.8|11862.1|11860.1|11856.1|11854.1|174
1663730700000|2022-09-21 03:25:00|11861.1|11859.1|11862.1|11860.1|11863.2|11861.2|11859|11857|177
1663731000000|2022-09-21 03:30:00|11862.2|11860.2|11861.1|11859.1|11866.1|11864.1|11860.5|11858.5|175
1663731300000|2022-09-21 03:35:00|11861|11859|11862.1|11860.1|11866.3|11864.3|11858.6|11856.6|188
1663731600000|2022-09-21 03:40:00|11862.2|11860.2|11861.5|11859.5|11862.6|11860.6|11859.7|11857.7|93
1663731900000|2022-09-21 03:45:00|11862|11860|11868.2|11866.2|11869.3|11867.3|11861.8|11859.8|230
1663732200000|2022-09-21 03:50:00|11868.5|11866.5|11869.8|11867.8|11870.8|11868.8|11868|11866|120
1663732500000|2022-09-21 03:55:00|11869.7|11867.7|11870.8|11868.8|11872.2|11870.2|11865.7|11863.7|252
1663732800000|2022-09-21 04:00:00|11871|11869|11867.7|11865.7|11871.3|11869.3|11867.3|11865.3|135
1663733100000|2022-09-21 04:05:00|11868.2|11866.2|11864.8|11862.8|11868.7|11866.7|11863.3|11861.3|153
1663733400000|2022-09-21 04:10:00|11865|11863|11864.5|11862.5|11866.5|11864.5|11861.6|11859.6|107
1663733700000|2022-09-21 04:15:00|11864.6|11862.6|11865.1|11863.1|11865.3|11863.3|11862.5|11860.5|83
1663734000000|2022-09-21 04:20:00|11865.2|11863.2|11862.1|11860.1|11866.2|11864.2|11860.8|11858.8|133
1663734300000|2022-09-21 04:25:00|11862|11860|11859.1|11857.1|11862.2|11860.2|11857.7|11855.7|161
1663734600000|2022-09-21 04:30:00|11859|11857|11858.7|11856.7|11859|11857|11856.5|11854.5|206
1663734900000|2022-09-21 04:35:00|11858.5|11856.5|11861|11859|11862|11860|11857.1|11855.1|172
1663735200000|2022-09-21 04:40:00|11861.2|11859.2|11863.8|11861.8|11865.2|11863.2|11860.3|11858.3|149
1663735500000|2022-09-21 04:45:00|11864|11862|11863|11861|11865.1|11863.1|11862|11860|97
1663735800000|2022-09-21 04:50:00|11862.8|11860.8|11858.6|11856.6|11863.5|11861.5|11856.7|11854.7|217
1663736100000|2022-09-21 04:55:00|11858.7|11856.7|11861.3|11859.3|11862.1|11860.1|11858|11856|143
1663736400000|2022-09-21 05:00:00|11861.2|11859.2|11868.7|11866.7|11868.7|11866.7|11861.2|11859.2|376
1663736700000|2022-09-21 05:05:00|11868.8|11866.8|11865.7|11863.7|11873.3|11871.3|11863.3|11861.3|411
1663737000000|2022-09-21 05:10:00|11865.6|11863.6|11865.3|11863.3|11868.5|11866.5|11865.1|11863.1|124
1663737300000|2022-09-21 05:15:00|11865.5|11863.5|11864.5|11862.5|11866|11864|11861.7|11859.7|234
1663737600000|2022-09-21 05:20:00|11864.7|11862.7|11865|11863|11867.8|11865.8|11863.1|11861.1|153
1663737900000|2022-09-21 05:25:00|11865.1|11863.1|11873.3|11871.3|11873.6|11871.6|11865.1|11863.1|388
1663738200000|2022-09-21 05:30:00|11873.2|11871.2|11880.8|11878.8|11881.2|11879.2|11872.3|11870.3|719
1663738500000|2022-09-21 05:35:00|11881|11879|11873.7|11871.7|11882.2|11880.2|11872.2|11870.2|291
1663738800000|2022-09-21 05:40:00|11873.8|11871.8|11869.1|11867.1|11874.2|11872.2|11868.8|11866.8|307
1663739100000|2022-09-21 05:45:00|11869.2|11867.2|11871|11869|11871.6|11869.6|11866.7|11864.7|277
1663739400000|2022-09-21 05:50:00|11871.1|11869.1|11877.3|11875.3|11880|11878|11870.2|11868.2|357
1663739700000|2022-09-21 05:55:00|11877.2|11875.2|11845|11843|11879.7|11877.7|11834.6|11832.6|2288
1663740000000|2022-09-21 06:00:00|11843.7|11841.7|11860.3|11858.3|11861.6|11859.6|11822.8|11820.8|2748
1663740300000|2022-09-21 06:05:00|11860.1|11858.1|11858.1|11856.1|11871.1|11869.1|11853|11851|1667
1663740600000|2022-09-21 06:10:00|11858.5|11856.5|11844.3|11842.3|11869.3|11867.3|11836.5|11834.5|1696
1663740900000|2022-09-21 06:15:00|11844.1|11842.1|11852.8|11850.8|11859.8|11857.8|11839.5|11837.5|1489
1663741200000|2022-09-21 06:20:00|11853|11851|11851|11849|11859.1|11857.1|11845.8|11843.8|1123
1663741500000|2022-09-21 06:25:00|11850.7|11848.7|11830|11828|11851.7|11849.7|11829.1|11827.1|1517
1663741800000|2022-09-21 06:30:00|11830.8|11828.8|11818|11816|11834.1|11832.1|11816.2|11814.2|1847
1663742100000|2022-09-21 06:35:00|11818.3|11816.3|11816.6|11814.6|11827.5|11825.5|11816.6|11814.6|1402
1663742400000|2022-09-21 06:40:00|11817.5|11815.5|11834|11832|11836.2|11834.2|11813.8|11811.8|1650
1663742700000|2022-09-21 06:45:00|11833.7|11831.7|11843.1|11841.1|11845.8|11843.8|11830.7|11828.7|1305
1663743000000|2022-09-21 06:50:00|11843|11841|11828.7|11826.7|11843.3|11841.3|11827|11825|1019
1663743300000|2022-09-21 06:55:00|11828.8|11826.8|11823.7|11821.7|11833.7|11831.7|11816.8|11814.8|985
1663743600000|2022-09-21 07:00:00|11824.3|11822.3|11812.3|11810.3|11835.5|11833.5|11808.2|11806.2|2619
1663743900000|2022-09-21 07:05:00|11812.5|11810.5|11804.1|11802.1|11816.1|11814.1|11793.8|11791.8|2262
1663744200000|2022-09-21 07:10:00|11803.1|11801.1|11810.8|11808.8|11813.3|11811.3|11794.5|11792.5|1780
1663744500000|2022-09-21 07:15:00|11811|11809|11832.7|11830.7|11839.7|11837.7|11808.1|11806.1|2427
1663744800000|2022-09-21 07:20:00|11832.6|11830.6|11835.7|11833.7|11838.7|11836.7|11825.8|11823.8|1031
1663745100000|2022-09-21 07:25:00|11835.8|11833.8|11854.7|11852.7|11861.7|11859.7|11835.1|11833.1|2303
1663745400000|2022-09-21 07:30:00|11854.6|11852.6|11853.1|11851.1|11857.2|11855.2|11841.8|11839.8|1662
1663745700000|2022-09-21 07:35:00|11853.2|11851.2|11854|11852|11859.7|11857.7|11849.8|11847.8|1093
1663746000000|2022-09-21 07:40:00|11853.8|11851.8|11850.3|11848.3|11855.3|11853.3|11843.6|11841.6|1092
1663746300000|2022-09-21 07:45:00|11850|11848|11863.8|11861.8|11868.1|11866.1|11849.6|11847.6|1056
1663746600000|2022-09-21 07:50:00|11864|11862|11864.5|11862.5|11876.2|11874.2|11862.2|11860.2|1502
1663746900000|2022-09-21 07:55:00|11864.7|11862.7|11850.8|11848.8|11865|11863|11850|11848|1036
1663747200000|2022-09-21 08:00:00|11851|11849|11840.7|11838.7|11853.1|11851.1|11838.7|11836.7|1373
1663747500000|2022-09-21 08:05:00|11840.6|11838.6|11844.2|11842.2|11844.7|11842.7|11833.6|11831.6|1071
1663747800000|2022-09-21 08:10:00|11844.5|11842.5|11843.5|11841.5|11852.8|11850.8|11843.5|11841.5|1017
1663748100000|2022-09-21 08:15:00|11844.1|11842.1|11857|11855|11857.8|11855.8|11843.8|11841.8|817
1663748400000|2022-09-21 08:20:00|11857.1|11855.1|11864.2|11862.2|11865.5|11863.5|11856.5|11854.5|801
1663748700000|2022-09-21 08:25:00|11864.3|11862.3|11852.8|11850.8|11867.1|11865.1|11852.3|11850.3|859
1663749000000|2022-09-21 08:30:00|11853|11851|11855.7|11853.7|11857.2|11855.2|11848.3|11846.3|548
1663749300000|2022-09-21 08:35:00|11855.8|11853.8|11860.5|11858.5|11861.3|11859.3|11855.3|11853.3|515
1663749600000|2022-09-21 08:40:00|11860.3|11858.3|11859|11857|11864.7|11862.7|11857|11855|559
1663749900000|2022-09-21 08:45:00|11859.3|11857.3|11859.7|11857.7|11863.7|11861.7|11857.8|11855.8|493
1663750200000|2022-09-21 08:50:00|11860|11858|11860.3|11858.3|11863.2|11861.2|11857.2|11855.2|454
1663750500000|2022-09-21 08:55:00|11860.5|11858.5|11856.1|11854.1|11862.3|11860.3|11855.8|11853.8|437
1663750800000|2022-09-21 09:00:00|11855.5|11853.5|11852.3|11850.3|11857.6|11855.6|11849.3|11847.3|573
1663751100000|2022-09-21 09:05:00|11852.2|11850.2|11847.3|11845.3|11853.2|11851.2|11847|11845|483
1663751400000|2022-09-21 09:10:00|11847.2|11845.2|11845|11843|11849.5|11847.5|11844.1|11842.1|492
1663751700000|2022-09-21 09:15:00|11845.1|11843.1|11839.2|11837.2|11845.8|11843.8|11837.3|11835.3|797
1663752000000|2022-09-21 09:20:00|11839.3|11837.3|11837.3|11835.3|11843.3|11841.3|11834.5|11832.5|626
1663752300000|2022-09-21 09:25:00|11837.2|11835.2|11845.6|11843.6|11847|11845|11835.2|11833.2|771
1663752600000|2022-09-21 09:30:00|11845.5|11843.5|11856.7|11854.7|11857.6|11855.6|11844.5|11842.5|639
1663752900000|2022-09-21 09:35:00|11856.6|11854.6|11858.6|11856.6|11860.5|11858.5|11853.6|11851.6|520
1663753200000|2022-09-21 09:40:00|11858.5|11856.5|11857.6|11855.6|11864.8|11862.8|11857.6|11855.6|574
1663753500000|2022-09-21 09:45:00|11857.7|11855.7|11871.1|11869.1|11871.8|11869.8|11857.7|11855.7|762
1663753800000|2022-09-21 09:50:00|11871|11869|11867.7|11865.7|11876.1|11874.1|11866.1|11864.1|876
1663754100000|2022-09-21 09:55:00|11867.6|11865.6|11868|11866|11870.8|11868.8|11864.1|11862.1|448
1663754400000|2022-09-21 10:00:00|11868.1|11866.1|11862.5|11860.5|11871.1|11869.1|11862.5|11860.5|402
1663754700000|2022-09-21 10:05:00|11862.6|11860.6|11861.1|11859.1|11864.6|11862.6|11859.3|11857.3|388
1663755000000|2022-09-21 10:10:00|11861.2|11859.2|11861|11859|11861.8|11859.8|11858.2|11856.2|258
1663755300000|2022-09-21 10:15:00|11861.1|11859.1|11862|11860|11867.2|11865.2|11860.2|11858.2|415
1663755600000|2022-09-21 10:20:00|11862.1|11860.1|11851.7|11849.7|11863|11861|11850.6|11848.6|523
1663755900000|2022-09-21 10:25:00|11851.8|11849.8|11861.6|11859.6|11864|11862|11849.7|11847.7|622
1663756200000|2022-09-21 10:30:00|11861.5|11859.5|11844.5|11842.5|11861.8|11859.8|11840.3|11838.3|1516
1663756500000|2022-09-21 10:35:00|11845.6|11843.6|11849|11847|11853.3|11851.3|11836.7|11834.7|1207
1663756800000|2022-09-21 10:40:00|11849.2|11847.2|11853|11851|11854.8|11852.8|11848.2|11846.2|534
1663757100000|2022-09-21 10:45:00|11853.1|11851.1|11859.7|11857.7|11863.3|11861.3|11852.8|11850.8|793
1663757400000|2022-09-21 10:50:00|11859.6|11857.6|11863.2|11861.2|11867.7|11865.7|11857.8|11855.8|567
1663757700000|2022-09-21 10:55:00|11863.3|11861.3|11856.1|11854.1|11864.8|11862.8|11855.7|11853.7|589
1663758000000|2022-09-21 11:00:00|11856.5|11854.5|11856.1|11854.1|11862.7|11860.7|11856|11854|815
1663758300000|2022-09-21 11:05:00|11856.7|11854.7|11851.2|11849.2|11856.8|11854.8|11849.5|11847.5|592
1663758600000|2022-09-21 11:10:00|11851.3|11849.3|11847.1|11845.1|11853.7|11851.7|11846.7|11844.7|535
1663758900000|2022-09-21 11:15:00|11847|11845|11852.7|11850.7|11860|11858|11847|11845|601
1663759200000|2022-09-21 11:20:00|11852.8|11850.8|11851.1|11849.1|11853|11851|11845.8|11843.8|630
1663759500000|2022-09-21 11:25:00|11851.2|11849.2|11849.3|11847.3|11852.5|11850.5|11845|11843|646
1663759800000|2022-09-21 11:30:00|11849|11847|11849|11847|11855.3|11853.3|11845.2|11843.2|580
1663760100000|2022-09-21 11:35:00|11849.1|11847.1|11853.7|11851.7|11858.7|11856.7|11846.7|11844.7|781
1663760400000|2022-09-21 11:40:00|11853.2|11851.2|11857.7|11855.7|11861.1|11859.1|11853|11851|672
1663760700000|2022-09-21 11:45:00|11857.8|11855.8|11870.1|11868.1|11873|11871|11857.3|11855.3|1469
1663761000000|2022-09-21 11:50:00|11870.6|11868.6|11876.2|11874.2|11879.3|11877.3|11866|11864|1408
1663761300000|2022-09-21 11:55:00|11876.3|11874.3|11869.8|11867.8|11877.1|11875.1|11868.6|11866.6|821
1663761600000|2022-09-21 12:00:00|11870|11868|11869.1|11867.1|11873.5|11871.5|11867.2|11865.2|648
1663761900000|2022-09-21 12:05:00|11869|11867|11875.3|11873.3|11875.8|11873.8|11868.6|11866.6|699
1663762200000|2022-09-21 12:10:00|11875.2|11873.2|11873.1|11871.1|11875.7|11873.7|11866.3|11864.3|1002
1663762500000|2022-09-21 12:15:00|11872.8|11870.8|11866.6|11864.6|11874.7|11872.7|11866.1|11864.1|678
1663762800000|2022-09-21 12:20:00|11867.3|11865.3|11872.3|11870.3|11874.6|11872.6|11865.3|11863.3|949
1663763100000|2022-09-21 12:25:00|11872.5|11870.5|11886.8|11884.8|11888.8|11886.8|11870.2|11868.2|1735
1663763400000|2022-09-21 12:30:00|11886.7|11884.7|11914.7|11912.7|11919.5|11917.5|11885.8|11883.8|4432
1663763700000|2022-09-21 12:35:00|11914.8|11912.8|11908.5|11906.5|11915.6|11913.6|11906.8|11904.8|1927
1663764000000|2022-09-21 12:40:00|11908.6|11906.6|11904.7|11902.7|11911.2|11909.2|11901.6|11899.6|1454
1663764300000|2022-09-21 12:45:00|11904.6|11902.6|11906.8|11904.8|11911.3|11909.3|11903.2|11901.2|1061
1663764600000|2022-09-21 12:50:00|11907.5|11905.5|11903.1|11901.1|11907.6|11905.6|11899.1|11897.1|1140
1663764900000|2022-09-21 12:55:00|11902.8|11900.8|11906.6|11904.6|11906.6|11904.6|11894.8|11892.8|1804
1663765200000|2022-09-21 13:00:00|11906.5|11904.5|11904.7|11902.7|11915|11913|11904.3|11902.3|1794
1663765500000|2022-09-21 13:05:00|11904.8|11902.8|11909.5|11907.5|11911|11909|11897.2|11895.2|1523
1663765800000|2022-09-21 13:10:00|11909.6|11907.6|11908.5|11906.5|11911.3|11909.3|11902.5|11900.5|1186
1663766100000|2022-09-21 13:15:00|11908.3|11906.3|11906.3|11904.3|11913.2|11911.2|11905.5|11903.5|1100
1663766400000|2022-09-21 13:20:00|11906.5|11904.5|11901.8|11899.8|11907.1|11905.1|11900.5|11898.5|1627
1663766700000|2022-09-21 13:25:00|11901.1|11899.1|11892.3|11890.3|11901.7|11899.7|11889.1|11887.1|3096
1663767000000|2022-09-21 13:30:00|11891.8|11890.8|11870.2|11869.2|11906.1|11905.1|11870.2|11869.2|13960
1663767300000|2022-09-21 13:35:00|11870.5|11869.5|11883.1|11882.1|11890.6|11889.6|11868.1|11867.1|8354
1663767600000|2022-09-21 13:40:00|11883|11882|11871.6|11870.6|11901.6|11900.6|11870.6|11869.6|8198
1663767900000|2022-09-21 13:45:00|11871.5|11870.5|11917.3|11916.3|11923.1|11922.1|11870.1|11869.1|9574
1663768200000|2022-09-21 13:50:00|11917.5|11916.5|11904.8|11903.8|11926.8|11925.8|11898.3|11897.3|6878
1663768500000|2022-09-21 13:55:00|11904.7|11903.7|11900.3|11899.3|11912.1|11911.1|11884.1|11883.1|5456
1663768800000|2022-09-21 14:00:00|11900.5|11899.5|11908.2|11907.2|11914.3|11913.3|11894|11893|7161
1663769100000|2022-09-21 14:05:00|11908.3|11907.3|11912.8|11911.8|11913.6|11912.6|11881.6|11880.6|6553
1663769400000|2022-09-21 14:10:00|11913.3|11912.3|11902.8|11901.8|11916|11915|11893.5|11892.5|6175
1663769700000|2022-09-21 14:15:00|11903.2|11902.2|11895.3|11894.3|11904.5|11903.5|11890.5|11889.5|5746
1663770000000|2022-09-21 14:20:00|11895.5|11894.5|11905.8|11904.8|11909.7|11908.7|11887.5|11886.5|7185
1663770300000|2022-09-21 14:25:00|11905.5|11904.5|11927|11926|11928.8|11927.8|11898|11897|8734
1663770600000|2022-09-21 14:30:00|11926.5|11925.5|11901.3|11900.3|11929.4|11928.4|11896.2|11895.2|7695
1663770900000|2022-09-21 14:35:00|11901.2|11900.2|11888.2|11887.2|11902.9|11901.9|11884.5|11883.5|6205
1663771200000|2022-09-21 14:40:00|11888|11887|11883.8|11882.8|11895.7|11894.7|11882.3|11881.3|4598
1663771500000|2022-09-21 14:45:00|11883.7|11882.7|11885.8|11884.8|11895.8|11894.8|11871.2|11870.2|6171
1663771800000|2022-09-21 14:50:00|11886|11885|11889.5|11888.5|11899.2|11898.2|11882.7|11881.7|4991
1663772100000|2022-09-21 14:55:00|11889.7|11888.7|11886.3|11885.3|11890.3|11889.3|11878.9|11877.9|3335
1663772400000|2022-09-21 15:00:00|11886.4|11885.4|11873.4|11872.4|11894.3|11893.3|11868.8|11867.8|5968
1663772700000|2022-09-21 15:05:00|11873.3|11872.3|11880.8|11879.8|11887.5|11886.5|11869.3|11868.3|4613
1663773000000|2022-09-21 15:10:00|11880.9|11879.9|11896|11895|11896.3|11895.3|11880.2|11879.2|4202
1663773300000|2022-09-21 15:15:00|11895.9|11894.9|11887.3|11886.3|11896.7|11895.7|11885|11884|3808
1663773600000|2022-09-21 15:20:00|11887.4|11886.4|11890|11889|11891.8|11890.8|11878.2|11877.2|3507
1663773900000|2022-09-21 15:25:00|11890.3|11889.3|11893.8|11892.8|11895.7|11894.7|11883|11882|3416
1663774200000|2022-09-21 15:30:00|11893.7|11892.7|11898.8|11897.8|11902.4|11901.4|11891.9|11890.9|4545
1663774500000|2022-09-21 15:35:00|11898.5|11897.5|11899.9|11898.9|11902.7|11901.7|11893.8|11892.8|3474
1663774800000|2022-09-21 15:40:00|11899.8|11898.8|11904.8|11903.8|11908.4|11907.4|11896.2|11895.2|4286
1663775100000|2022-09-21 15:45:00|11904.5|11903.5|11891.5|11890.5|11907.4|11906.4|11891|11890|3320
1663775400000|2022-09-21 15:50:00|11891.8|11890.8|11894.2|11893.2|11898.8|11897.8|11888.3|11887.3|3163
1663775700000|2022-09-21 15:55:00|11894|11893|11898|11897|11900.4|11899.4|11888.2|11887.2|2568
1663776000000|2022-09-21 16:00:00|11897.8|11896.8|11892.8|11891.8|11898.4|11897.4|11888.3|11887.3|2189
1663776300000|2022-09-21 16:05:00|11892.7|11891.7|11904.3|11903.3|11904.9|11903.9|11890|11889|3337
1663776600000|2022-09-21 16:10:00|11904.5|11903.5|11908|11907|11912.7|11911.7|11901.3|11900.3|3626
1663776900000|2022-09-21 16:15:00|11907.9|11906.9|11910.9|11909.9|11913.4|11912.4|11905|11904|2833
1663777200000|2022-09-21 16:20:00|11911.2|11910.2|11911.8|11910.8|11914.9|11913.9|11904.8|11903.8|2623
1663777500000|2022-09-21 16:25:00|11912|11911|11922.2|11921.2|11922.8|11921.8|11908|11907|3864
1663777800000|2022-09-21 16:30:00|11921.8|11920.8|11934|11933|11935.3|11934.3|11917.3|11916.3|3404
1663778100000|2022-09-21 16:35:00|11934.2|11933.2|11925.8|11924.8|11939.9|11938.9|11924.5|11923.5|4253
1663778400000|2022-09-21 16:40:00|11927|11926|11925.7|11924.7|11930.1|11929.1|11924.3|11923.3|2138
1663778700000|2022-09-21 16:45:00|11925.5|11924.5|11936|11935|11936.3|11935.3|11921.2|11920.2|5032
1663779000000|2022-09-21 16:50:00|11936.1|11935.1|11922.2|11921.2|11938.5|11937.5|11920.5|11919.5|3249
1663779300000|2022-09-21 16:55:00|11922.5|11921.5|11912.7|11911.7|11922.7|11921.7|11912.2|11911.2|2919
1663779600000|2022-09-21 17:00:00|11912.8|11911.8|11916|11915|11917.6|11916.6|11909.8|11908.8|2160
1663779900000|2022-09-21 17:05:00|11915.8|11914.8|11913.5|11912.5|11917.3|11916.3|11904.2|11903.2|2756
1663780200000|2022-09-21 17:10:00|11913.6|11912.6|11909.1|11908.1|11918.7|11917.7|11908.8|11907.8|1946
1663780500000|2022-09-21 17:15:00|11909|11908|11904.5|11903.5|11909|11908|11896.1|11895.1|2935
1663780800000|2022-09-21 17:20:00|11904.3|11903.3|11902.2|11901.2|11905.7|11904.7|11897.3|11896.3|2492
1663781100000|2022-09-21 17:25:00|11902.3|11901.3|11912.3|11911.3|11913.2|11912.2|11897.8|11896.8|2734
1663781400000|2022-09-21 17:30:00|11912.2|11911.2|11923.2|11922.2|11924.6|11923.6|11910.3|11909.3|3254
1663781700000|2022-09-21 17:35:00|11923.3|11922.3|11930.5|11929.5|11931.5|11930.5|11922.2|11921.2|2179
1663782000000|2022-09-21 17:40:00|11930.6|11929.6|11936.8|11935.8|11938.5|11937.5|11928.1|11927.1|2519
1663782300000|2022-09-21 17:45:00|11936.5|11935.5|11937.8|11936.8|11945.3|11944.3|11928.1|11927.1|3210
1663782600000|2022-09-21 17:50:00|11937.7|11936.7|11936|11935|11944.8|11943.8|11935.5|11934.5|2575
1663782900000|2022-09-21 17:55:00|11935.2|11934.2|11961.7|11960.7|11993.3|11992.3|11933.7|11932.7|4260
1663783200000|2022-09-21 18:00:00|11961.6|11960.6|11722.3|11721.3|11972|11971|11719.6|11718.6|36297
1663783500000|2022-09-21 18:05:00|11722|11721|11792.8|11791.8|11828.8|11827.8|11695.7|11694.7|26933
1663783800000|2022-09-21 18:10:00|11793.1|11792.1|11730.3|11729.3|11812.3|11811.3|11727|11726|14374
1663784100000|2022-09-21 18:15:00|11729.6|11728.6|11751|11750|11763.6|11762.6|11723.8|11722.8|12643
1663784400000|2022-09-21 18:20:00|11750.6|11749.6|11791.3|11790.3|11794.6|11793.6|11748.5|11747.5|9403
1663784700000|2022-09-21 18:25:00|11791.6|11790.6|11779.1|11778.1|11821.8|11820.8|11773.7|11772.7|11593
1663785000000|2022-09-21 18:30:00|11777.6|11776.6|11892.5|11891.5|11911.2|11910.2|11745.1|11744.1|26665
1663785300000|2022-09-21 18:35:00|11893.2|11892.2|11876.2|11875.2|11925.2|11924.2|11844.7|11843.7|25335
1663785600000|2022-09-21 18:40:00|11877.7|11876.7|12011.6|12010.6|12027.3|12026.3|11851.7|11850.7|22137
1663785900000|2022-09-21 18:45:00|12010.6|12009.6|11964.1|11963.1|12069.6|12068.6|11935.1|11934.1|25342
1663786200000|2022-09-21 18:50:00|11964.6|11963.6|12010.2|12009.2|12017.7|12016.7|11904.2|11903.2|14322
1663786500000|2022-09-21 18:55:00|12009.7|12008.7|12004|12003|12019.6|12018.6|11960.5|11959.5|11088
1663786800000|2022-09-21 19:00:00|12006|12005|11974.6|11973.6|12027.5|12026.5|11953.8|11952.8|12228
1663787100000|2022-09-21 19:05:00|11973.1|11972.1|11937|11936|12003.6|12002.6|11930.1|11929.1|10443
1663787400000|2022-09-21 19:10:00|11938.5|11937.5|11942|11941|11946.6|11945.6|11828.3|11827.3|22227
1663787700000|2022-09-21 19:15:00|11941.8|11940.8|11905.1|11904.1|11966.2|11965.2|11896.6|11895.6|11739
1663788000000|2022-09-21 19:20:00|11905|11904|11876.1|11875.1|11905|11904|11858.7|11857.7|10962
1663788300000|2022-09-21 19:25:00|11876.4|11875.4|11784.4|11783.4|11876.6|11875.6|11782.7|11781.7|14482
1663788600000|2022-09-21 19:30:00|11783.7|11782.7|11788.7|11787.7|11792.9|11791.9|11736.6|11735.6|14636
1663788900000|2022-09-21 19:35:00|11788.5|11787.5|11712|11711|11791|11790|11705.6|11704.6|13065
1663789200000|2022-09-21 19:40:00|11711.9|11710.9|11686.5|11685.5|11736.6|11735.6|11686.4|11685.4|11078
1663789500000|2022-09-21 19:45:00|11686.2|11685.2|11673.7|11672.7|11686.2|11685.2|11654.7|11653.7|11876
1663789800000|2022-09-21 19:50:00|11673.9|11672.9|11687.2|11686.2|11704.4|11703.4|11668.2|11667.2|12787
1663790100000|2022-09-21 19:55:00|11687.5|11686.5|11635.1|11634.1|11687.5|11686.5|11635.1|11634.1|17986
1663790400000|2022-09-21 20:00:00|11635.6|11633.6|11619.2|11617.2|11639.4|11637.4|11617.4|11615.4|11117
1663790700000|2022-09-21 20:05:00|11619.4|11617.4|11629.2|11627.2|11636.5|11634.5|11616.9|11614.9|5585
1663791000000|2022-09-21 20:10:00|11629.4|11627.4|11628.6|11626.6|11636.6|11634.6|11617.4|11615.4|4606
1663791300000|2022-09-21 20:15:00|11629.1|11627.1|11610.7|11608.7|11634.1|11632.1|11610.6|11608.6|2232
1663791600000|2022-09-21 20:20:00|11610.9|11608.9|11596.6|11594.6|11619.4|11617.4|11596.2|11594.2|2178
1663791900000|2022-09-21 20:25:00|11596.5|11594.5|11582.1|11580.1|11597.5|11595.5|11579.2|11577.2|2575
1663792200000|2022-09-21 20:30:00|11582.2|11580.2|11587|11585|11600.5|11598.5|11582.1|11580.1|1537
1663792500000|2022-09-21 20:35:00|11587.1|11585.1|11587.5|11585.5|11593.1|11591.1|11585.4|11583.4|722
1663792800000|2022-09-21 20:40:00|11587.4|11585.4|11589|11587|11590.2|11588.2|11582.9|11580.9|901
1663793100000|2022-09-21 20:45:00|11588.9|11586.9|11607.6|11605.6|11610.2|11608.2|11588.2|11586.2|967
1663793400000|2022-09-21 20:50:00|11607.5|11605.5|11601.5|11599.5|11608.6|11606.6|11597.1|11595.1|628
1663793700000|2022-09-21 20:55:00|11601.6|11599.6|11599.5|11594.5|11603.1|11601.1|11591.4|11589.4|615
1663794000000|2022-09-21 21:00:00|11599.4|11594.4|11601.4|11596.4|11603.5|11598.5|11597.5|11592.5|0
1663794300000|2022-09-21 21:05:00|11601.5|11596.5|11607|11602|11607.6|11602.6|11601.3|11596.3|0
1663794600000|2022-09-21 21:10:00|11606.9|11601.9|11604.4|11599.4|11607.4|11602.4|11604|11599|0
1663794900000|2022-09-21 21:15:00|11604.2|11599.2|11604.9|11599.9|11605.4|11600.4|11603.7|11598.7|0
1663795200000|2022-09-21 21:20:00|11604.8|11599.8|11604.7|11599.7|11605.4|11600.4|11603.4|11598.4|0
1663795500000|2022-09-21 21:25:00|11604.5|11599.5|11604.9|11599.9|11605|11600|11603.6|11598.6|0
1663795800000|2022-09-21 21:30:00|11605|11600|11602.7|11597.7|11605.1|11600.1|11601.9|11596.9|0
1663796100000|2022-09-21 21:35:00|11603|11598|11602.8|11597.8|11603.3|11598.3|11602|11597|0
1663796400000|2022-09-21 21:40:00|11603.8|11598.8|11604.3|11599.3|11604.6|11599.6|11603.3|11598.3|0
1663796700000|2022-09-21 21:45:00|11604.5|11599.5|11602|11597|11605|11600|11601.8|11596.8|0
1663797000000|2022-09-21 21:50:00|11602.3|11597.3|11603.6|11598.6|11606.1|11601.1|11602.2|11597.2|0
1663797300000|2022-09-21 21:55:00|11602.7|11597.7|11601.4|11596.4|11603.2|11598.2|11597.8|11592.8|0
1663797600000|2022-09-21 22:00:00|11591.6|11589.6|11603.4|11601.4|11609.7|11607.7|11590.1|11588.1|735
1663797900000|2022-09-21 22:05:00|11603.7|11601.7|11598|11596|11604.1|11602.1|11595.1|11593.1|494
1663798200000|2022-09-21 22:10:00|11598.6|11596.6|11590.2|11588.2|11600.6|11598.6|11587.1|11585.1|629
1663798500000|2022-09-21 22:15:00|11589.4|11587.4|11590|11588|11593|11591|11586.9|11584.9|335
1663798800000|2022-09-21 22:20:00|11590.2|11588.2|11593.9|11591.9|11595.2|11593.2|11588.2|11586.2|376
1663799100000|2022-09-21 22:25:00|11594|11592|11596.5|11594.5|11597.9|11595.9|11590.9|11588.9|414
1663799400000|2022-09-21 22:30:00|11596.6|11594.6|11591.7|11589.7|11597.7|11595.7|11590.6|11588.6|230
1663799700000|2022-09-21 22:35:00|11591.6|11589.6|11592.7|11590.7|11593|11591|11587.6|11585.6|288
1663800000000|2022-09-21 22:40:00|11592.5|11590.5|11563.2|11561.2|11593.5|11591.5|11562.9|11560.9|1225
1663800300000|2022-09-21 22:45:00|11563.4|11561.4|11557|11555|11565.2|11563.2|11553.5|11551.5|932
1663800600000|2022-09-21 22:50:00|11556.7|11554.7|11556|11554|11560.7|11558.7|11550|11548|1069
1663800900000|2022-09-21 22:55:00|11555.9|11553.9|11555|11553|11560.4|11558.4|11554.9|11552.9|395
1663801200000|2022-09-21 23:00:00|11554.9|11552.9|11559.7|11557.7|11561.4|11559.4|11551.1|11549.1|604
1663801500000|2022-09-21 23:05:00|11559.6|11557.6|11562|11560|11565.9|11563.9|11558.6|11556.6|481
1663801800000|2022-09-21 23:10:00|11562.1|11560.1|11543|11541|11563.5|11561.5|11542.4|11540.4|809
1663802100000|2022-09-21 23:15:00|11543.7|11541.7|11549.9|11547.9|11550|11548|11543|11541|442
1663802400000|2022-09-21 23:20:00|11550.1|11548.1|11555.7|11553.7|11558.4|11556.4|11549.9|11547.9|359
1663802700000|2022-09-21 23:25:00|11555.6|11553.6|11551.5|11549.5|11558.9|11556.9|11549.9|11547.9|422
1663803000000|2022-09-21 23:30:00|11551.2|11549.2|11540|11538|11551.5|11549.5|11539.7|11537.7|1051
1663803300000|2022-09-21 23:35:00|11540.5|11538.5|11545.5|11543.5|11549.6|11547.6|11540|11538|637
1663803600000|2022-09-21 23:40:00|11545.6|11543.6|11544.9|11542.9|11547.4|11545.4|11538.7|11536.7|398
1663803900000|2022-09-21 23:45:00|11545|11543|11543.2|11541.2|11547.7|11545.7|11542.1|11540.1|296
1663804200000|2022-09-21 23:50:00|11543.1|11541.1|11549.6|11547.6|11551.4|11549.4|11539.5|11537.5|532
1663804500000|2022-09-21 23:55:00|11549.5|11547.5|11544.4|11542.4|11555|11553|11543|11541|564
1663804800000|2022-09-22 00:00:00|11543.9|11541.9|11554|11552|11556.2|11554.2|11534.6|11532.6|1192
1663805100000|2022-09-22 00:05:00|11553.9|11551.9|11551.2|11549.2|11559.4|11557.4|11550|11548|456
1663805400000|2022-09-22 00:10:00|11551.4|11549.4|11550.4|11548.4|11555.2|11553.2|11548.5|11546.5|296
1663805700000|2022-09-22 00:15:00|11550.2|11548.2|11548|11546|11554.7|11552.7|11537|11535|763
1663806000000|2022-09-22 00:20:00|11547.9|11545.9|11545.9|11543.9|11550.2|11548.2|11543.6|11541.6|429
1663806300000|2022-09-22 00:25:00|11545.7|11543.7|11545.1|11543.1|11548|11546|11542.2|11540.2|301
1663806600000|2022-09-22 00:30:00|11545.2|11543.2|11545.7|11543.7|11550.4|11548.4|11543.1|11541.1|461
1663806900000|2022-09-22 00:35:00|11545.6|11543.6|11549.1|11547.1|11549.9|11547.9|11544.1|11542.1|244
1663807200000|2022-09-22 00:40:00|11549|11547|11527.2|11525.2|11550|11548|11523.5|11521.5|1358
1663807500000|2022-09-22 00:45:00|11526.4|11524.4|11534.9|11532.9|11535.7|11533.7|11523.5|11521.5|783
1663807800000|2022-09-22 00:50:00|11534.7|11532.7|11525.6|11523.6|11535|11533|11524.7|11522.7|451
1663808100000|2022-09-22 00:55:00|11525.4|11523.4|11513.1|11511.1|11526.4|11524.4|11505.1|11503.1|1642
1663808400000|2022-09-22 01:00:00|11513|11511|11510.5|11508.5|11519|11517|11507.6|11505.6|879
1663808700000|2022-09-22 01:05:00|11510.4|11508.4|11498.1|11496.1|11516|11514|11498.1|11496.1|1255
1663809000000|2022-09-22 01:10:00|11498.2|11496.2|11488.2|11486.2|11501.4|11499.4|11482|11480|1961
1663809300000|2022-09-22 01:15:00|11488.4|11486.4|11504.1|11502.1|11505.2|11503.2|11488.2|11486.2|1302
1663809600000|2022-09-22 01:20:00|11504.2|11502.2|11502.2|11500.2|11504.5|11502.5|11491.7|11489.7|751
1663809900000|2022-09-22 01:25:00|11502.1|11500.1|11500.5|11498.5|11505.9|11503.9|11498.5|11496.5|528
1663810200000|2022-09-22 01:30:00|11500.4|11498.4|11504.6|11502.6|11508.5|11506.5|11498.7|11496.7|731
1663810500000|2022-09-22 01:35:00|11504.5|11502.5|11500.2|11498.2|11504.7|11502.7|11494.5|11492.5|955
1663810800000|2022-09-22 01:40:00|11500.6|11498.6|11510.7|11508.7|11511|11509|11500.2|11498.2|711
1663811100000|2022-09-22 01:45:00|11510.6|11508.6|11516.7|11514.7|11517.4|11515.4|11505.9|11503.9|644
1663811400000|2022-09-22 01:50:00|11516.6|11514.6|11518.9|11516.9|11525.2|11523.2|11516.4|11514.4|1025
1663811700000|2022-09-22 01:55:00|11518.7|11516.7|11531.1|11529.1|11531.9|11529.9|11518|11516|842
1663812000000|2022-09-22 02:00:00|11531|11529|11536.2|11534.2|11543|11541|11527.1|11525.1|1149
1663812300000|2022-09-22 02:05:00|11536.4|11534.4|11527|11525|11540.6|11538.6|11525.7|11523.7|662
1663812600000|2022-09-22 02:10:00|11527.1|11525.1|11529.7|11527.7|11531|11529|11523.1|11521.1|465
1663812900000|2022-09-22 02:15:00|11529.6|11527.6|11529.1|11527.1|11535|11533|11527.5|11525.5|376
1663813200000|2022-09-22 02:20:00|11529|11527|11531.9|11529.9|11539.9|11537.9|11528.1|11526.1|616
1663813500000|2022-09-22 02:25:00|11531.7|11529.7|11529.2|11527.2|11532.9|11530.9|11525.1|11523.1|441
1663813800000|2022-09-22 02:30:00|11528.7|11526.7|11528.1|11526.1|11536.4|11534.4|11526.2|11524.2|489
1663814100000|2022-09-22 02:35:00|11528.2|11526.2|11538.7|11536.7|11542|11540|11528.1|11526.1|436
1663814400000|2022-09-22 02:40:00|11538.9|11536.9|11543.5|11541.5|11545.7|11543.7|11535.4|11533.4|672
1663814700000|2022-09-22 02:45:00|11544|11542|11550.5|11548.5|11550.7|11548.7|11541.2|11539.2|558
1663815000000|2022-09-22 02:50:00|11550.4|11548.4|11545.4|11543.4|11557.6|11555.6|11545.4|11543.4|870
1663815300000|2022-09-22 02:55:00|11545.2|11543.2|11548|11546|11563.1|11561.1|11544.9|11542.9|1029
1663815600000|2022-09-22 03:00:00|11547.7|11545.7|11544|11542|11549.6|11547.6|11542.6|11540.6|490
1663815900000|2022-09-22 03:05:00|11544.1|11542.1|11540.4|11538.4|11546.7|11544.7|11537.4|11535.4|519
1663816200000|2022-09-22 03:10:00|11540.5|11538.5|11538.5|11536.5|11543|11541|11534.2|11532.2|350
1663816500000|2022-09-22 03:15:00|11538.7|11536.7|11540.5|11538.5|11542.2|11540.2|11535|11533|332
1663816800000|2022-09-22 03:20:00|11540.6|11538.6|11545.7|11543.7|11547|11545|11538.9|11536.9|317
1663817100000|2022-09-22 03:25:00|11545.9|11543.9|11540.5|11538.5|11546.1|11544.1|11540.5|11538.5|302
1663817400000|2022-09-22 03:30:00|11540.6|11538.6|11544.5|11542.5|11550.5|11548.5|11540.6|11538.6|439
1663817700000|2022-09-22 03:35:00|11544.4|11542.4|11549.2|11547.2|11551.2|11549.2|11543.9|11541.9|212
1663818000000|2022-09-22 03:40:00|11549.4|11547.4|11551.4|11549.4|11553.7|11551.7|11548.4|11546.4|298
1663818300000|2022-09-22 03:45:00|11551.5|11549.5|11548.6|11546.6|11551.5|11549.5|11545.7|11543.7|265
1663818600000|2022-09-22 03:50:00|11548.5|11546.5|11547|11545|11549.4|11547.4|11546.5|11544.5|133
1663818900000|2022-09-22 03:55:00|11546.9|11544.9|11542|11540|11547.1|11545.1|11537.9|11535.9|481
1663819200000|2022-09-22 04:00:00|11542.1|11540.1|11546.1|11544.1|11546.7|11544.7|11539.2|11537.2|232
1663819500000|2022-09-22 04:05:00|11546.2|11544.2|11547.6|11545.6|11551.4|11549.4|11545.4|11543.4|226
1663819800000|2022-09-22 04:10:00|11547.7|11545.7|11547.1|11545.1|11549.4|11547.4|11545.6|11543.6|154
1663820100000|2022-09-22 04:15:00|11547|11545|11549.2|11547.2|11550.1|11548.1|11543|11541|244
1663820400000|2022-09-22 04:20:00|11549.4|11547.4|11555.2|11553.2|11559.2|11557.2|11549.4|11547.4|432
1663820700000|2022-09-22 04:25:00|11555.4|11553.4|11558.9|11556.9|11560.1|11558.1|11554.7|11552.7|267
1663821000000|2022-09-22 04:30:00|11558.7|11556.7|11557.5|11555.5|11561.5|11559.5|11555.9|11553.9|296
1663821300000|2022-09-22 04:35:00|11557.4|11555.4|11552.7|11550.7|11559.2|11557.2|11551|11549|273
1663821600000|2022-09-22 04:40:00|11552.6|11550.6|11550.5|11548.5|11552.6|11550.6|11550|11548|180
1663821900000|2022-09-22 04:45:00|11550.6|11548.6|11552.2|11550.2|11555.4|11553.4|11548|11546|255
1663822200000|2022-09-22 04:50:00|11552.4|11550.4|11553.5|11551.5|11555.5|11553.5|11548.9|11546.9|240
1663822500000|2022-09-22 04:55:00|11553.4|11551.4|11549.2|11547.2|11553.5|11551.5|11548.2|11546.2|139
1663822800000|2022-09-22 05:00:00|11549|11547|11555.5|11553.5|11556.1|11554.1|11545|11543|493
1663823100000|2022-09-22 05:05:00|11555.7|11553.7|11558|11556|11558|11556|11551|11549|216
1663823400000|2022-09-22 05:10:00|11558.1|11556.1|11545.5|11543.5|11559.2|11557.2|11545|11543|512
1663823700000|2022-09-22 05:15:00|11545.4|11543.4|11551.1|11549.1|11554|11552|11544.5|11542.5|328
1663824000000|2022-09-22 05:20:00|11551|11549|11556|11554|11556.6|11554.6|11548.1|11546.1|206
1663824300000|2022-09-22 05:25:00|11556.4|11554.4|11556.5|11554.5|11557.7|11555.7|11554.2|11552.2|190
1663824600000|2022-09-22 05:30:00|11556.4|11554.4|11573.2|11571.2|11574.2|11572.2|11551.9|11549.9|1421
1663824900000|2022-09-22 05:35:00|11573.1|11571.1|11573.4|11571.4|11576.7|11574.7|11566.2|11564.2|645
1663825200000|2022-09-22 05:40:00|11573.7|11571.7|11569.7|11567.7|11576.4|11574.4|11567|11565|480
1663825500000|2022-09-22 05:45:00|11570|11568|11565.6|11563.6|11570.1|11568.1|11563.7|11561.7|353
1663825800000|2022-09-22 05:50:00|11565.7|11563.7|11565.5|11563.5|11568.2|11566.2|11561.5|11559.5|290
1663826100000|2022-09-22 05:55:00|11565.6|11563.6|11556.7|11554.7|11567.7|11565.7|11556.6|11554.6|367
1663826400000|2022-09-22 06:00:00|11557.1|11555.1|11565.1|11563.1|11567.7|11565.7|11555.5|11553.5|724
1663826700000|2022-09-22 06:05:00|11565|11563|11576|11574|11579.6|11577.6|11560.9|11558.9|850
1663827000000|2022-09-22 06:10:00|11575.9|11573.9|11564|11562|11580|11578|11563.4|11561.4|690
1663827300000|2022-09-22 06:15:00|11564.1|11562.1|11565.7|11563.7|11571.6|11569.6|11561.9|11559.9|483
1663827600000|2022-09-22 06:20:00|11565.4|11563.4|11569.5|11567.5|11579.4|11577.4|11564.4|11562.4|756
1663827900000|2022-09-22 06:25:00|11569.4|11567.4|11578.1|11576.1|11580.4|11578.4|11568|11566|586
1663828200000|2022-09-22 06:30:00|11578.2|11576.2|11554.9|11552.9|11578.5|11576.5|11554.7|11552.7|623
1663828500000|2022-09-22 06:35:00|11555|11553|11548.5|11546.5|11558.7|11556.7|11544.2|11542.2|1056
1663828800000|2022-09-22 06:40:00|11548.1|11546.1|11540.4|11538.4|11548.9|11546.9|11537.9|11535.9|716
1663829100000|2022-09-22 06:45:00|11540.2|11538.2|11538.9|11536.9|11541.2|11539.2|11528.7|11526.7|1238
1663829400000|2022-09-22 06:50:00|11539|11537|11545.5|11543.5|11545.9|11543.9|11535.4|11533.4|671
1663829700000|2022-09-22 06:55:00|11544.9|11542.9|11546.9|11544.9|11552.1|11550.1|11541|11539|687
1663830000000|2022-09-22 07:00:00|11547.1|11545.1|11540.6|11538.6|11547.1|11545.1|11532.4|11530.4|1380
1663830300000|2022-09-22 07:05:00|11540.5|11538.5|11545.1|11543.1|11552|11550|11539.9|11537.9|1171
1663830600000|2022-09-22 07:10:00|11545|11543|11550|11548|11551.7|11549.7|11538|11536|1041
1663830900000|2022-09-22 07:15:00|11550.1|11548.1|11565|11563|11570.5|11568.5|11548.9|11546.9|1605
1663831200000|2022-09-22 07:20:00|11564.9|11562.9|11566.1|11564.1|11572|11570|11558.2|11556.2|1210
1663831500000|2022-09-22 07:25:00|11565.6|11563.6|11576|11574|11586.5|11584.5|11563|11561|2006
1663831800000|2022-09-22 07:30:00|11576.1|11574.1|11583|11581|11588.1|11586.1|11571.4|11569.4|1371
1663832100000|2022-09-22 07:35:00|11583.9|11581.9|11584|11582|11592.5|11590.5|11575.4|11573.4|1295
1663832400000|2022-09-22 07:40:00|11584.2|11582.2|11594.2|11592.2|11595.4|11593.4|11579.7|11577.7|897
1663832700000|2022-09-22 07:45:00|11594.9|11592.9|11644.2|11642.2|11645.5|11643.5|11594.7|11592.7|3245
1663833000000|2022-09-22 07:50:00|11644.1|11642.1|11648.2|11646.2|11655.9|11653.9|11635.2|11633.2|2250
1663833300000|2022-09-22 07:55:00|11648.1|11646.1|11644.9|11642.9|11651.4|11649.4|11639.6|11637.6|1262
1663833600000|2022-09-22 08:00:00|11645.9|11643.9|11674|11672|11674|11672|11641.6|11639.6|3008
1663833900000|2022-09-22 08:05:00|11674.1|11672.1|11661.2|11659.2|11680|11678|11655.9|11653.9|2603
1663834200000|2022-09-22 08:10:00|11661.5|11659.5|11655.1|11653.1|11668.2|11666.2|11654.2|11652.2|1496
1663834500000|2022-09-22 08:15:00|11655|11653|11675.9|11673.9|11677.4|11675.4|11655|11653|2149
1663834800000|2022-09-22 08:20:00|11675.7|11673.7|11680.2|11678.2|11689.6|11687.6|11672.2|11670.2|1927
1663835100000|2022-09-22 08:25:00|11679.6|11677.6|11674|11672|11683.5|11681.5|11670|11668|2041
1663835400000|2022-09-22 08:30:00|11673.9|11671.9|11686.9|11684.9|11687.4|11685.4|11673.5|11671.5|1493
1663835700000|2022-09-22 08:35:00|11686.7|11684.7|11694.9|11692.9|11702|11700|11685.2|11683.2|2179
1663836000000|2022-09-22 08:40:00|11695|11693|11716|11714|11716.7|11714.7|11692.4|11690.4|2054
1663836300000|2022-09-22 08:45:00|11716.2|11714.2|11694.6|11692.6|11727.5|11725.5|11690.7|11688.7|3495
1663836600000|2022-09-22 08:50:00|11694.7|11692.7|11685.4|11683.4|11702|11700|11681.4|11679.4|1916
1663836900000|2022-09-22 08:55:00|11684.6|11682.6|11685.5|11683.5|11689.4|11687.4|11680.2|11678.2|1352
1663837200000|2022-09-22 09:00:00|11685.4|11683.4|11670.1|11668.1|11689|11687|11664.2|11662.2|1630
1663837500000|2022-09-22 09:05:00|11670.2|11668.2|11647.9|11645.9|11672.5|11670.5|11647|11645|3259
1663837800000|2022-09-22 09:10:00|11647.7|11645.7|11664.2|11662.2|11667.1|11665.1|11647.6|11645.6|1287
1663838100000|2022-09-22 09:15:00|11664.4|11662.4|11653|11651|11673.5|11671.5|11650.4|11648.4|1545
1663838400000|2022-09-22 09:20:00|11653.1|11651.1|11648.4|11646.4|11663.2|11661.2|11643.1|11641.1|1434
1663838700000|2022-09-22 09:25:00|11647.7|11645.7|11653.1|11651.1|11654.2|11652.2|11645.1|11643.1|951
1663839000000|2022-09-22 09:30:00|11653.4|11651.4|11648|11646|11664.7|11662.7|11648|11646|1086
1663839300000|2022-09-22 09:35:00|11648.1|11646.1|11625.2|11623.2|11652.9|11650.9|11624.5|11622.5|2017
1663839600000|2022-09-22 09:40:00|11625.4|11623.4|11620.1|11618.1|11629.7|11627.7|11614.4|11612.4|1500
1663839900000|2022-09-22 09:45:00|11620|11618|11619|11617|11631.6|11629.6|11617|11615|1229
1663840200000|2022-09-22 09:50:00|11618.9|11616.9|11629|11627|11629.4|11627.4|11614.9|11612.9|1019
1663840500000|2022-09-22 09:55:00|11629.1|11627.1|11632.7|11630.7|11638.7|11636.7|11626.6|11624.6|1160
1663840800000|2022-09-22 10:00:00|11632.2|11630.2|11614.2|11612.2|11636.4|11634.4|11612|11610|1064
1663841100000|2022-09-22 10:05:00|11614.1|11612.1|11622.9|11620.9|11625.9|11623.9|11612.1|11610.1|764
1663841400000|2022-09-22 10:10:00|11622.7|11620.7|11619.5|11617.5|11624.2|11622.2|11618.1|11616.1|345
1663841700000|2022-09-22 10:15:00|11619.4|11617.4|11624.6|11622.6|11625.7|11623.7|11617.5|11615.5|358
1663842000000|2022-09-22 10:20:00|11624.7|11622.7|11633.4|11631.4|11637|11635|11622|11620|687
1663842300000|2022-09-22 10:25:00|11633.2|11631.2|11647|11645|11647.6|11645.6|11632.4|11630.4|874
1663842600000|2022-09-22 10:30:00|11647.1|11645.1|11660.7|11658.7|11662.7|11660.7|11645.7|11643.7|1312
1663842900000|2022-09-22 10:35:00|11660.6|11658.6|11662.4|11660.4|11665.6|11663.6|11654.5|11652.5|1134
1663843200000|2022-09-22 10:40:00|11661.7|11659.7|11650.4|11648.4|11662.1|11660.1|11644.2|11642.2|885
1663843500000|2022-09-22 10:45:00|11650.5|11648.5|11637.7|11635.7|11652.1|11650.1|11636.5|11634.5|819
1663843800000|2022-09-22 10:50:00|11637.6|11635.6|11654.7|11652.7|11660.5|11658.5|11637.6|11635.6|962
1663844100000|2022-09-22 10:55:00|11654.9|11652.9|11657.4|11655.4|11660.2|11658.2|11651.6|11649.6|559
1663844400000|2022-09-22 11:00:00|11657.1|11655.1|11643.2|11641.2|11667.4|11665.4|11626.5|11624.5|3124
1663844700000|2022-09-22 11:05:00|11643.1|11641.1|11610.1|11608.1|11646.2|11644.2|11609.1|11607.1|1766
1663845000000|2022-09-22 11:10:00|11610.2|11608.2|11594.6|11592.6|11613.1|11611.1|11594|11592|2163
1663845300000|2022-09-22 11:15:00|11594.7|11592.7|11609.9|11607.9|11615.2|11613.2|11594|11592|1765
1663845600000|2022-09-22 11:20:00|11609.7|11607.7|11596.6|11594.6|11613.6|11611.6|11588|11586|1960
1663845900000|2022-09-22 11:25:00|11596.5|11594.5|11574.9|11572.9|11604.7|11602.7|11571.7|11569.7|2662
1663846200000|2022-09-22 11:30:00|11574.7|11572.7|11588.5|11586.5|11593|11591|11574|11572|1595
1663846500000|2022-09-22 11:35:00|11588.9|11586.9|11609.7|11607.7|11610.6|11608.6|11587.1|11585.1|1592
1663846800000|2022-09-22 11:40:00|11608.9|11606.9|11611.9|11609.9|11614.7|11612.7|11596.7|11594.7|1392
1663847100000|2022-09-22 11:45:00|11611.7|11609.7|11603.6|11601.6|11612.9|11610.9|11594.2|11592.2|1227
1663847400000|2022-09-22 11:50:00|11603.7|11601.7|11625.4|11623.4|11627.9|11625.9|11603.4|11601.4|1716
1663847700000|2022-09-22 11:55:00|11625.2|11623.2|11631.4|11629.4|11640.5|11638.5|11624.5|11622.5|1995
1663848000000|2022-09-22 12:00:00|11631.5|11629.5|11631.5|11629.5|11634.7|11632.7|11617.5|11615.5|1716
1663848300000|2022-09-22 12:05:00|11631.7|11629.7|11628.5|11626.5|11632.6|11630.6|11612.2|11610.2|1483
1663848600000|2022-09-22 12:10:00|11628.7|11626.7|11654.9|11652.9|11654.9|11652.9|11628.2|11626.2|2207
1663848900000|2022-09-22 12:15:00|11654.7|11652.7|11647.9|11645.9|11660.1|11658.1|11644.5|11642.5|2133
1663849200000|2022-09-22 12:20:00|11648|11646|11629.7|11627.7|11649|11647|11627.5|11625.5|1867
1663849500000|2022-09-22 12:25:00|11629.9|11627.9|11628.2|11626.2|11647.2|11645.2|11628|11626|1302
1663849800000|2022-09-22 12:30:00|11628.5|11626.5|11622.7|11620.7|11630.2|11628.2|11595.6|11593.6|4047
1663850100000|2022-09-22 12:35:00|11622.9|11620.9|11632.5|11630.5|11644.9|11642.9|11615.2|11613.2|2433
1663850400000|2022-09-22 12:40:00|11632.4|11630.4|11642|11640|11652.4|11650.4|11629.2|11627.2|2062
1663850700000|2022-09-22 12:45:00|11642.1|11640.1|11656.1|11654.1|11665|11663|11638.1|11636.1|2597
1663851000000|2022-09-22 12:50:00|11654.5|11652.5|11667|11665|11682.9|11680.9|11649.9|11647.9|5061
1663851300000|2022-09-22 12:55:00|11667.1|11665.1|11648.5|11646.5|11674.9|11672.9|11648|11646|2532
1663851600000|2022-09-22 13:00:00|11647.6|11645.6|11630.1|11628.1|11652.6|11650.6|11628.2|11626.2|2791
1663851900000|2022-09-22 13:05:00|11630|11628|11633.5|11631.5|11638.5|11636.5|11628.9|11626.9|1849
1663852200000|2022-09-22 13:10:00|11633.9|11631.9|11621.5|11619.5|11635.5|11633.5|11618|11616|2195
1663852500000|2022-09-22 13:15:00|11621.6|11619.6|11606.1|11604.1|11628.7|11626.7|11605.2|11603.2|3355
1663852800000|2022-09-22 13:20:00|11606.6|11604.6|11586.2|11584.2|11609.9|11607.9|11578.9|11576.9|4956
1663853100000|2022-09-22 13:25:00|11585.7|11583.7|11573.2|11571.2|11591.7|11589.7|11564|11562|4737
1663853400000|2022-09-22 13:30:00|11572.7|11571.7|11583.4|11582.4|11613.2|11612.2|11563.4|11562.4|18444
1663853700000|2022-09-22 13:35:00|11584|11583|11556.1|11555.1|11609|11608|11554.5|11553.5|14220
1663854000000|2022-09-22 13:40:00|11556|11555|11531.9|11530.9|11567.7|11566.7|11515.1|11514.1|13640
1663854300000|2022-09-22 13:45:00|11531.6|11530.6|11525|11524|11556.1|11555.1|11521.1|11520.1|11314
1663854600000|2022-09-22 13:50:00|11525.1|11524.1|11515.5|11514.5|11540.1|11539.1|11508.6|11507.6|12562
1663854900000|2022-09-22 13:55:00|11515.6|11514.6|11523.6|11522.6|11542.4|11541.4|11503.1|11502.1|11094
1663855200000|2022-09-22 14:00:00|11523|11522|11511.2|11510.2|11524.9|11523.9|11497.6|11496.6|12582
1663855500000|2022-09-22 14:05:00|11511.4|11510.4|11536|11535|11546.6|11545.6|11505.9|11504.9|10120
1663855800000|2022-09-22 14:10:00|11536.6|11535.6|11568.7|11567.7|11570|11569|11518.7|11517.7|10407
1663856100000|2022-09-22 14:15:00|11568.4|11567.4|11522.4|11521.4|11572|11571|11518.1|11517.1|9793
1663856400000|2022-09-22 14:20:00|11522.2|11521.2|11513.9|11512.9|11537.9|11536.9|11502.6|11501.6|9018
1663856700000|2022-09-22 14:25:00|11513.6|11512.6|11531.1|11530.1|11533.6|11532.6|11506.7|11505.7|7712
1663857000000|2022-09-22 14:30:00|11531|11530|11521.2|11520.2|11554.9|11553.9|11503.5|11502.5|12536
1663857300000|2022-09-22 14:35:00|11521.4|11520.4|11543.8|11542.8|11547.1|11546.1|11511.1|11510.1|7123
1663857600000|2022-09-22 14:40:00|11544.3|11543.3|11521.2|11520.2|11550.4|11549.4|11518.3|11517.3|7927
1663857900000|2022-09-22 14:45:00|11521.6|11520.6|11519.3|11518.3|11534.3|11533.3|11505.1|11504.1|9398
1663858200000|2022-09-22 14:50:00|11519.2|11518.2|11494|11493|11519.4|11518.4|11492|11491|8129
1663858500000|2022-09-22 14:55:00|11493.8|11492.8|11482|11481|11505.8|11504.8|11474.3|11473.3|9428
1663858800000|2022-09-22 15:00:00|11481.8|11480.8|11478.5|11477.5|11490.8|11489.8|11472.3|11471.3|9248
1663859100000|2022-09-22 15:05:00|11478|11477|11498.3|11497.3|11504.8|11503.8|11477.9|11476.9|9407
1663859400000|2022-09-22 15:10:00|11498.2|11497.2|11475.4|11474.4|11498.2|11497.2|11472.9|11471.9|5692
1663859700000|2022-09-22 15:15:00|11475.5|11474.5|11466.2|11465.2|11483|11482|11464.5|11463.5|7025
1663860000000|2022-09-22 15:20:00|11466.3|11465.3|11456|11455|11470.7|11469.7|11448|11447|8008
1663860300000|2022-09-22 15:25:00|11455.8|11454.8|11478.7|11477.7|11486.2|11485.2|11455.3|11454.3|6606
1663860600000|2022-09-22 15:30:00|11478.8|11477.8|11486|11485|11501.2|11500.2|11473|11472|6840
1663860900000|2022-09-22 15:35:00|11485.8|11484.8|11496.5|11495.5|11503.8|11502.8|11483.8|11482.8|5618
1663861200000|2022-09-22 15:40:00|11495.5|11494.5|11490.9|11489.9|11498.5|11497.5|11481.3|11480.3|4999
1663861500000|2022-09-22 15:45:00|11490.8|11489.8|11521.9|11520.9|11528.2|11527.2|11485.5|11484.5|7795
1663861800000|2022-09-22 15:50:00|11522|11521|11515|11514|11527.9|11526.9|11507.9|11506.9|5228
1663862100000|2022-09-22 15:55:00|11515.5|11514.5|11502|11501|11524.5|11523.5|11489|11488|5878
1663862400000|2022-09-22 16:00:00|11502.2|11501.2|11510.8|11509.8|11525.4|11524.4|11498|11497|5373
1663862700000|2022-09-22 16:05:00|11511.5|11510.5|11512.9|11511.9|11515.8|11514.8|11495.8|11494.8|4377
1663863000000|2022-09-22 16:10:00|11512.7|11511.7|11490.5|11489.5|11514.8|11513.8|11479.5|11478.5|4651
1663863300000|2022-09-22 16:15:00|11490.8|11489.8|11499.8|11498.8|11503.5|11502.5|11478.5|11477.5|5121
1663863600000|2022-09-22 16:20:00|11499.5|11498.5|11538.3|11537.3|11541.3|11540.3|11487.3|11486.3|8002
1663863900000|2022-09-22 16:25:00|11538.4|11537.4|11512.3|11511.3|11540.3|11539.3|11510.4|11509.4|5778
1663864200000|2022-09-22 16:30:00|11512|11511|11501.3|11500.3|11513.8|11512.8|11498|11497|4931
1663864500000|2022-09-22 16:35:00|11501.2|11500.2|11524.2|11523.2|11527.9|11526.9|11499.9|11498.9|4022
1663864800000|2022-09-22 16:40:00|11523.8|11522.8|11523.3|11522.3|11535.4|11534.4|11515.6|11514.6|3961
1663865100000|2022-09-22 16:45:00|11523.4|11522.4|11513.6|11512.6|11532.9|11531.9|11510.9|11509.9|3349
1663865400000|2022-09-22 16:50:00|11513.5|11512.5|11528.5|11527.5|11541.6|11540.6|11510.9|11509.9|5603
1663865700000|2022-09-22 16:55:00|11528.6|11527.6|11516.6|11515.6|11547.6|11546.6|11515.5|11514.5|5020
1663866000000|2022-09-22 17:00:00|11517|11516|11504.4|11503.4|11525.8|11524.8|11497.1|11496.1|5136
1663866300000|2022-09-22 17:05:00|11503.9|11502.9|11489.4|11488.4|11511.6|11510.6|11489.4|11488.4|3888
1663866600000|2022-09-22 17:10:00|11489.6|11488.6|11484.5|11483.5|11499.5|11498.5|11483.5|11482.5|3843
1663866900000|2022-09-22 17:15:00|11484.6|11483.6|11489.1|11488.1|11493.1|11492.1|11474.5|11473.5|4628
1663867200000|2022-09-22 17:20:00|11489.6|11488.6|11484.1|11483.1|11499.9|11498.9|11481.4|11480.4|3474
1663867500000|2022-09-22 17:25:00|11484|11483|11505.9|11504.9|11506.6|11505.6|11482.6|11481.6|3315
1663867800000|2022-09-22 17:30:00|11506|11505|11520.3|11519.3|11520.9|11519.9|11502.8|11501.8|4682
1663868100000|2022-09-22 17:35:00|11520.4|11519.4|11512.6|11511.6|11525.9|11524.9|11507.9|11506.9|4384
1663868400000|2022-09-22 17:40:00|11512.1|11511.1|11501.9|11500.9|11523.4|11522.4|11501.1|11500.1|3495
1663868700000|2022-09-22 17:45:00|11502|11501|11511.4|11510.4|11515.9|11514.9|11495.5|11494.5|4351
1663869000000|2022-09-22 17:50:00|11510.8|11509.8|11535.6|11534.6|11539.1|11538.1|11508.4|11507.4|5159
1663869300000|2022-09-22 17:55:00|11535.5|11534.5|11529.3|11528.3|11543.4|11542.4|11524.6|11523.6|5225
1663869600000|2022-09-22 18:00:00|11529.4|11528.4|11508.1|11507.1|11537.8|11536.8|11506.4|11505.4|4105
1663869900000|2022-09-22 18:05:00|11508|11507|11500.3|11499.3|11522.9|11521.9|11499.4|11498.4|3958
1663870200000|2022-09-22 18:10:00|11500.1|11499.1|11487.3|11486.3|11504.6|11503.6|11486|11485|4377
1663870500000|2022-09-22 18:15:00|11487.4|11486.4|11486.6|11485.6|11498.9|11497.9|11483.1|11482.1|4035
1663870800000|2022-09-22 18:20:00|11486.5|11485.5|11463.5|11462.5|11491.9|11490.9|11460.4|11459.4|7334
1663871100000|2022-09-22 18:25:00|11463.3|11462.3|11477.6|11476.6|11486.9|11485.9|11459.6|11458.6|5782
1663871400000|2022-09-22 18:30:00|11477.8|11476.8|11479.6|11478.6|11490.8|11489.8|11469.1|11468.1|4565
1663871700000|2022-09-22 18:35:00|11479.5|11478.5|11494.5|11493.5|11496.4|11495.4|11472.6|11471.6|3732
1663872000000|2022-09-22 18:40:00|11494.4|11493.4|11489.9|11488.9|11497.4|11496.4|11480.4|11479.4|3168
1663872300000|2022-09-22 18:45:00|11490|11489|11480.8|11479.8|11491.9|11490.9|11466.5|11465.5|4718
1663872600000|2022-09-22 18:50:00|11480.9|11479.9|11519.4|11518.4|11527.3|11526.3|11479.9|11478.9|7335
1663872900000|2022-09-22 18:55:00|11518.9|11517.9|11521.6|11520.6|11529.9|11528.9|11510.9|11509.9|4602
1663873200000|2022-09-22 19:00:00|11521.3|11520.3|11548|11547|11557.9|11556.9|11521.3|11520.3|8165
1663873500000|2022-09-22 19:05:00|11547.9|11546.9|11552.9|11551.9|11559.5|11558.5|11540.4|11539.4|5967
1663873800000|2022-09-22 19:10:00|11553|11552|11589.8|11588.8|11591.5|11590.5|11551.9|11550.9|10391
1663874100000|2022-09-22 19:15:00|11589.6|11588.6|11566.1|11565.1|11592.1|11591.1|11562.1|11561.1|7192
1663874400000|2022-09-22 19:20:00|11565|11564|11547.5|11546.5|11567.4|11566.4|11542.5|11541.5|7408
1663874700000|2022-09-22 19:25:00|11547.4|11546.4|11562.5|11561.5|11564|11563|11530.2|11529.2|6895
1663875000000|2022-09-22 19:30:00|11562.7|11561.7|11580.5|11579.5|11583|11582|11559.9|11558.9|7480
1663875300000|2022-09-22 19:35:00|11581.2|11580.2|11572.5|11571.5|11596.2|11595.2|11568|11567|7477
1663875600000|2022-09-22 19:40:00|11572.4|11571.4|11572.8|11571.8|11578.8|11577.8|11557.3|11556.3|6665
1663875900000|2022-09-22 19:45:00|11572.7|11571.7|11610.2|11609.2|11620.8|11619.8|11569|11568|8601
1663876200000|2022-09-22 19:50:00|11606.4|11605.4|11540.8|11539.8|11606.4|11605.4|11540.8|11539.8|9991
1663876500000|2022-09-22 19:55:00|11540.9|11539.9|11500.4|11499.4|11550|11549|11497.8|11496.8|19437
1663876800000|2022-09-22 20:00:00|11500.9|11498.9|11500|11498|11503.4|11501.4|11490.5|11488.5|9785
1663877100000|2022-09-22 20:05:00|11500.5|11498.5|11513|11511|11515.3|11513.3|11500.3|11498.3|2943
1663877400000|2022-09-22 20:10:00|11512.7|11510.7|11506.7|11504.7|11515|11513|11506.7|11504.7|1864
1663877700000|2022-09-22 20:15:00|11506.3|11504.3|11500.9|11498.9|11506.8|11504.8|11499|11497|895
1663878000000|2022-09-22 20:20:00|11501|11499|11495.9|11493.9|11501.7|11499.7|11493.5|11491.5|790
1663878300000|2022-09-22 20:25:00|11496|11494|11493.3|11491.3|11497.2|11495.2|11491.8|11489.8|492
1663878600000|2022-09-22 20:30:00|11493.5|11491.5|11483.3|11481.3|11494.7|11492.7|11481.2|11479.2|757
1663878900000|2022-09-22 20:35:00|11483.2|11481.2|11491|11489|11492.9|11490.9|11481.8|11479.8|612
1663879200000|2022-09-22 20:40:00|11491.2|11489.2|11496.4|11494.4|11497.3|11495.3|11490.3|11488.3|573
1663879500000|2022-09-22 20:45:00|11496.5|11494.5|11502.7|11500.7|11503.2|11501.2|11496.5|11494.5|470
1663879800000|2022-09-22 20:50:00|11502.5|11500.5|11506.5|11504.5|11507.2|11505.2|11500|11498|616
1663880100000|2022-09-22 20:55:00|11506.7|11504.7|11505.5|11500.5|11510.2|11508.2|11503|11500.2|641
1663880400000|2022-09-22 21:00:00|11506.1|11501.1|11506|11501|11508.1|11503.1|11505.7|11500.7|0
1663880700000|2022-09-22 21:05:00|11505.9|11500.9|11503.2|11498.2|11506.5|11501.5|11503.2|11498.2|0
1663881000000|2022-09-22 21:10:00|11503|11498|11505.3|11500.3|11506.1|11501.1|11502.8|11497.8|0
1663881300000|2022-09-22 21:15:00|11505.4|11500.4|11510.8|11505.8|11511.4|11506.4|11505.2|11500.2|0
1663881600000|2022-09-22 21:20:00|11510.9|11505.9|11510.9|11505.9|11511.6|11506.6|11508.2|11503.2|0
1663881900000|2022-09-22 21:25:00|11510.8|11505.8|11513.4|11508.4|11513.4|11508.4|11510.5|11505.5|0
1663882200000|2022-09-22 21:30:00|11512.5|11507.5|11515.7|11510.7|11516.9|11511.9|11512.1|11507.1|0
1663882500000|2022-09-22 21:35:00|11516.2|11511.2|11518.4|11513.4|11518.6|11513.6|11515.6|11510.6|0
1663882800000|2022-09-22 21:40:00|11518.3|11513.3|11518.9|11513.9|11519.6|11514.6|11517|11512|0
1663883100000|2022-09-22 21:45:00|11518.8|11513.8|11516.3|11511.3|11524|11519|11515.9|11510.9|0
1663883400000|2022-09-22 21:50:00|11516.2|11511.2|11516|11511|11516.3|11511.3|11514.6|11509.6|0
1663883700000|2022-09-22 21:55:00|11516.1|11511.1|11514.4|11509.4|11516.5|11511.5|11513|11508|0
1663884000000|2022-09-22 22:00:00|11513.8|11508.8|11507.7|11505.7|11521|11519|11507.2|11505.2|733
1663884300000|2022-09-22 22:05:00|11508|11506|11511|11509|11511.9|11509.9|11503.7|11501.7|345
1663884600000|2022-09-22 22:10:00|11511.4|11509.4|11512|11510|11518.2|11516.2|11506.4|11504.4|427
1663884900000|2022-09-22 22:15:00|11511.9|11509.9|11514.7|11512.7|11516.2|11514.2|11510.2|11508.2|146
1663885200000|2022-09-22 22:20:00|11514.8|11512.8|11521.9|11519.9|11523.7|11521.7|11514.8|11512.8|418
1663885500000|2022-09-22 22:25:00|11522|11520|11519.2|11517.2|11523|11521|11519|11517|143
1663885800000|2022-09-22 22:30:00|11519.3|11517.3|11515.2|11513.2|11520.5|11518.5|11514.2|11512.2|218
1663886100000|2022-09-22 22:35:00|11515.3|11513.3|11518.9|11516.9|11521.9|11519.9|11514.8|11512.8|148
1663886400000|2022-09-22 22:40:00|11519.2|11517.2|11497.9|11495.9|11519.3|11517.3|11495.5|11493.5|631
1663886700000|2022-09-22 22:45:00|11498.2|11496.2|11501.8|11499.8|11505.8|11503.8|11495.8|11493.8|342
1663887000000|2022-09-22 22:50:00|11501.5|11499.5|11503.2|11501.2|11507.5|11505.5|11500.8|11498.8|227
1663887300000|2022-09-22 22:55:00|11502.4|11500.4|11508.7|11506.7|11511.7|11509.7|11499|11497|332
1663887600000|2022-09-22 23:00:00|11508.5|11506.5|11519.3|11517.3|11519.3|11517.3|11504.8|11502.8|433
1663887900000|2022-09-22 23:05:00|11519.4|11517.4|11515.3|11513.3|11520.5|11518.5|11510.8|11508.8|346
1663888200000|2022-09-22 23:10:00|11515.4|11513.4|11512.2|11510.2|11517.2|11515.2|11511.5|11509.5|128
1663888500000|2022-09-22 23:15:00|11512|11510|11513.4|11511.4|11514.5|11512.5|11511.2|11509.2|127
1663888800000|2022-09-22 23:20:00|11513.3|11511.3|11509.2|11507.2|11513.3|11511.3|11508.8|11506.8|391
1663889100000|2022-09-22 23:25:00|11509|11507|11515.2|11513.2|11515.9|11513.9|11508.3|11506.3|163
1663889400000|2022-09-22 23:30:00|11515.3|11513.3|11520.3|11518.3|11522|11520|11513.8|11511.8|526
1663889700000|2022-09-22 23:35:00|11520.2|11518.2|11519.9|11517.9|11520.9|11518.9|11517.7|11515.7|236
1663890000000|2022-09-22 23:40:00|11520|11518|11519.5|11517.5|11523.3|11521.3|11519.4|11517.4|398
1663890300000|2022-09-22 23:45:00|11519.4|11517.4|11516.4|11514.4|11522.2|11520.2|11514.8|11512.8|417
1663890600000|2022-09-22 23:50:00|11516.5|11514.5|11525.4|11523.4|11526.4|11524.4|11515.5|11513.5|351
1663890900000|2022-09-22 23:55:00|11525.5|11523.5|11524.8|11522.8|11527.3|11525.3|11522.8|11520.8|249
1663891200000|2022-09-23 00:00:00|11524.9|11522.9|11530.9|11528.9|11537.5|11535.5|11524.8|11522.8|734
1663891500000|2022-09-23 00:05:00|11530.8|11528.8|11522.3|11520.3|11532|11530|11522.3|11520.3|410
1663891800000|2022-09-23 00:10:00|11522.2|11520.2|11521.3|11519.3|11524|11522|11517.7|11515.7|482
1663892100000|2022-09-23 00:15:00|11521.2|11519.2|11523.2|11521.2|11527.4|11525.4|11517.7|11515.7|489
1663892400000|2022-09-23 00:20:00|11522.9|11520.9|11522.7|11520.7|11528.4|11526.4|11521.5|11519.5|267
1663892700000|2022-09-23 00:25:00|11522.5|11520.5|11525.2|11523.2|11528.3|11526.3|11518.3|11516.3|335
1663893000000|2022-09-23 00:30:00|11525.3|11523.3|11526.7|11524.7|11534.8|11532.8|11523.2|11521.2|402
1663893300000|2022-09-23 00:35:00|11526.4|11524.4|11523.2|11521.2|11526.8|11524.8|11521.7|11519.7|149
1663893600000|2022-09-23 00:40:00|11523.3|11521.3|11526.9|11524.9|11527.8|11525.8|11520.8|11518.8|224
1663893900000|2022-09-23 00:45:00|11527|11525|11527.7|11525.7|11532.2|11530.2|11525.2|11523.2|228
1663894200000|2022-09-23 00:50:00|11527.8|11525.8|11525|11523|11528.4|11526.4|11523.7|11521.7|107
1663894500000|2022-09-23 00:55:00|11525.3|11523.3|11518.8|11516.8|11526.4|11524.4|11518.8|11516.8|411
1663894800000|2022-09-23 01:00:00|11518.7|11516.7|11519.3|11517.3|11522.3|11520.3|11514|11512|675
1663895100000|2022-09-23 01:05:00|11519.4|11517.4|11507.5|11505.5|11520.7|11518.7|11506.4|11504.4|620
1663895400000|2022-09-23 01:10:00|11507.4|11505.4|11516.9|11514.9|11516.9|11514.9|11506.4|11504.4|275
1663895700000|2022-09-23 01:15:00|11517|11515|11516.4|11514.4|11518.2|11516.2|11509.8|11507.8|282
1663896000000|2022-09-23 01:20:00|11516.7|11514.7|11512.7|11510.7|11519.4|11517.4|11509.4|11507.4|336
1663896300000|2022-09-23 01:25:00|11512.5|11510.5|11504.3|11502.3|11514|11512|11503.9|11501.9|472
1663896600000|2022-09-23 01:30:00|11504.4|11502.4|11506.9|11504.9|11507.2|11505.2|11501.7|11499.7|395
1663896900000|2022-09-23 01:35:00|11506.8|11504.8|11503.2|11501.2|11510.8|11508.8|11502.5|11500.5|377
1663897200000|2022-09-23 01:40:00|11503.3|11501.3|11509.4|11507.4|11511.4|11509.4|11503.2|11501.2|236
1663897500000|2022-09-23 01:45:00|11509.3|11507.3|11511.3|11509.3|11513.7|11511.7|11506.9|11504.9|279
1663897800000|2022-09-23 01:50:00|11511.2|11509.2|11513.7|11511.7|11516.2|11514.2|11508.3|11506.3|227
1663898100000|2022-09-23 01:55:00|11513.8|11511.8|11519.8|11517.8|11520.7|11518.7|11512|11510|367
1663898400000|2022-09-23 02:00:00|11519.5|11517.5|11512.9|11510.9|11520.4|11518.4|11511.2|11509.2|268
1663898700000|2022-09-23 02:05:00|11513.4|11511.4|11514.4|11512.4|11517.2|11515.2|11513|11511|267
1663899000000|2022-09-23 02:10:00|11514.7|11512.7|11508.2|11506.2|11515.9|11513.9|11508.2|11506.2|203
1663899300000|2022-09-23 02:15:00|11508|11506|11503.2|11501.2|11508.3|11506.3|11500.7|11498.7|668
1663899600000|2022-09-23 02:20:00|11503.3|11501.3|11494.4|11492.4|11504.2|11502.2|11492.3|11490.3|841
1663899900000|2022-09-23 02:25:00|11494.5|11492.5|11486.7|11484.7|11496.2|11494.2|11485.2|11483.2|1125
1663900200000|2022-09-23 02:30:00|11486.8|11484.8|11472.3|11470.3|11489.5|11487.5|11465.2|11463.2|1558
1663900500000|2022-09-23 02:35:00|11472.2|11470.2|11476.3|11474.3|11477.8|11475.8|11470.5|11468.5|483
1663900800000|2022-09-23 02:40:00|11476.4|11474.4|11476.5|11474.5|11478.7|11476.7|11469.2|11467.2|389
1663901100000|2022-09-23 02:45:00|11476.9|11474.9|11482.5|11480.5|11484.8|11482.8|11476.4|11474.4|497
1663901400000|2022-09-23 02:50:00|11482.7|11480.7|11484.8|11482.8|11486|11484|11480.8|11478.8|241
1663901700000|2022-09-23 02:55:00|11484.9|11482.9|11483|11481|11486|11484|11481.7|11479.7|197
1663902000000|2022-09-23 03:00:00|11483.2|11481.2|11484.5|11482.5|11486.4|11484.4|11478.5|11476.5|282
1663902300000|2022-09-23 03:05:00|11484.7|11482.7|11490.5|11488.5|11491.3|11489.3|11484.7|11482.7|267
1663902600000|2022-09-23 03:10:00|11490.7|11488.7|11488.8|11486.8|11490.9|11488.9|11485.8|11483.8|183
1663902900000|2022-09-23 03:15:00|11488.9|11486.9|11488.3|11486.3|11493.4|11491.4|11486.5|11484.5|283
1663903200000|2022-09-23 03:20:00|11488.4|11486.4|11481.8|11479.8|11488.4|11486.4|11479.3|11477.3|309
1663903500000|2022-09-23 03:25:00|11481.9|11479.9|11484.4|11482.4|11485.3|11483.3|11480|11478|165
1663903800000|2022-09-23 03:30:00|11484.3|11482.3|11478.2|11476.2|11484.4|11482.4|11477|11475|231
1663904100000|2022-09-23 03:35:00|11478.4|11476.4|11472.3|11470.3|11478.4|11476.4|11470.5|11468.5|316
1663904400000|2022-09-23 03:40:00|11472.7|11470.7|11469.4|11467.4|11473.2|11471.2|11465.2|11463.2|657
1663904700000|2022-09-23 03:45:00|11469.5|11467.5|11470.7|11468.7|11471.7|11469.7|11465.8|11463.8|318
1663905000000|2022-09-23 03:50:00|11470.5|11468.5|11470.7|11468.7|11471.8|11469.8|11468.2|11466.2|167
1663905300000|2022-09-23 03:55:00|11470.5|11468.5|11473.4|11471.4|11475.4|11473.4|11469.3|11467.3|309
1663905600000|2022-09-23 04:00:00|11473.5|11471.5|11471.4|11469.4|11477.2|11475.2|11470.8|11468.8|273
1663905900000|2022-09-23 04:05:00|11471.3|11469.3|11441.7|11439.7|11471.4|11469.4|11437.8|11435.8|2547
1663906200000|2022-09-23 04:10:00|11441.8|11439.8|11447.2|11445.2|11448.9|11446.9|11441.2|11439.2|551
1663906500000|2022-09-23 04:15:00|11447|11445|11445.9|11443.9|11448.2|11446.2|11442.7|11440.7|465
1663906800000|2022-09-23 04:20:00|11446.2|11444.2|11455.3|11453.3|11456.2|11454.2|11444.4|11442.4|486
1663907100000|2022-09-23 04:25:00|11455.2|11453.2|11457.2|11455.2|11461.3|11459.3|11455.2|11453.2|431
1663907400000|2022-09-23 04:30:00|11457.3|11455.3|11462.9|11460.9|11469.5|11467.5|11457|11455|709
1663907700000|2022-09-23 04:35:00|11463|11461|11461.3|11459.3|11465.4|11463.4|11458.9|11456.9|261
1663908000000|2022-09-23 04:40:00|11461.2|11459.2|11465.3|11463.3|11467.4|11465.4|11461|11459|172
1663908300000|2022-09-23 04:45:00|11465.4|11463.4|11457.9|11455.9|11468.8|11466.8|11455.4|11453.4|313
1663908600000|2022-09-23 04:50:00|11458|11456|11458.8|11456.8|11462.2|11460.2|11457.9|11455.9|148
1663908900000|2022-09-23 04:55:00|11458.7|11456.7|11449.5|11447.5|11461.4|11459.4|11446.4|11444.4|507
1663909200000|2022-09-23 05:00:00|11449.8|11447.8|11466|11464|11466.5|11464.5|11448.9|11446.9|684
1663909500000|2022-09-23 05:05:00|11466.2|11464.2|11477.9|11475.9|11483.4|11481.4|11465.4|11463.4|1333
1663909800000|2022-09-23 05:10:00|11478|11476|11480.4|11478.4|11485.4|11483.4|11475.7|11473.7|669
1663910100000|2022-09-23 05:15:00|11480.9|11478.9|11483|11481|11488.2|11486.2|11478.4|11476.4|540
1663910400000|2022-09-23 05:20:00|11483.2|11481.2|11485.8|11483.8|11490.8|11488.8|11483.2|11481.2|509
1663910700000|2022-09-23 05:25:00|11485.9|11483.9|11483.4|11481.4|11487.7|11485.7|11480.2|11478.2|445
1663911000000|2022-09-23 05:30:00|11483.5|11481.5|11481|11479|11484.7|11482.7|11480.9|11478.9|450
1663911300000|2022-09-23 05:35:00|11481.2|11479.2|11477.7|11475.7|11482.9|11480.9|11473|11471|417
1663911600000|2022-09-23 05:40:00|11477.3|11475.3|11469.7|11467.7|11479.7|11477.7|11469|11467|355
1663911900000|2022-09-23 05:45:00|11469.5|11467.5|11471.8|11469.8|11472.4|11470.4|11461.5|11459.5|688
1663912200000|2022-09-23 05:50:00|11471.3|11469.3|11480.2|11478.2|11480.4|11478.4|11470.3|11468.3|353
1663912500000|2022-09-23 05:55:00|11480.3|11478.3|11472.9|11470.9|11480.9|11478.9|11472.4|11470.4|235
1663912800000|2022-09-23 06:00:00|11472|11470|11485.8|11483.8|11487.7|11485.7|11464|11462|768
1663913100000|2022-09-23 06:05:00|11485.9|11483.9|11488.4|11486.4|11494.7|11492.7|11481.4|11479.4|831
1663913400000|2022-09-23 06:10:00|11488.5|11486.5|11490.9|11488.9|11495.7|11493.7|11488.5|11486.5|452
1663913700000|2022-09-23 06:15:00|11490.8|11488.8|11485.7|11483.7|11493.7|11491.7|11485.3|11483.3|446
1663914000000|2022-09-23 06:20:00|11485.8|11483.8|11482.8|11480.8|11488.3|11486.3|11480.2|11478.2|464
1663914300000|2022-09-23 06:25:00|11482.7|11480.7|11468.7|11466.7|11482.7|11480.7|11467.5|11465.5|884
1663914600000|2022-09-23 06:30:00|11468.8|11466.8|11482.2|11480.2|11483.3|11481.3|11468.8|11466.8|641
1663914900000|2022-09-23 06:35:00|11482|11480|11488|11486|11492.2|11490.2|11480.9|11478.9|388
1663915200000|2022-09-23 06:40:00|11488.2|11486.2|11475.9|11473.9|11488.3|11486.3|11474.5|11472.5|397
1663915500000|2022-09-23 06:45:00|11476|11474|11477.5|11475.5|11478.4|11476.4|11470.5|11468.5|611
1663915800000|2022-09-23 06:50:00|11477.8|11475.8|11475|11473|11478.2|11476.2|11472.2|11470.2|317
1663916100000|2022-09-23 06:55:00|11475.2|11473.2|11469.5|11467.5|11475.4|11473.4|11465.2|11463.2|571
1663916400000|2022-09-23 07:00:00|11469.7|11467.7|11438|11436|11472.8|11470.8|11423|11421|3694
1663916700000|2022-09-23 07:05:00|11438.2|11436.2|11449.7|11447.7|11450.4|11448.4|11436.2|11434.2|1437
1663917000000|2022-09-23 07:10:00|11449.4|11447.4|11443.7|11441.7|11460.3|11458.3|11441.9|11439.9|1243
1663917300000|2022-09-23 07:15:00|11442|11440|11456|11454|11459.3|11457.3|11441.5|11439.5|1382
1663917600000|2022-09-23 07:20:00|11456.2|11454.2|11449.4|11447.4|11457.7|11455.7|11446.2|11444.2|775
1663917900000|2022-09-23 07:25:00|11449.5|11447.5|11454|11452|11461.3|11459.3|11448.7|11446.7|762
1663918200000|2022-09-23 07:30:00|11454.2|11452.2|11451.7|11449.7|11457.5|11455.5|11436.7|11434.7|1440
1663918500000|2022-09-23 07:35:00|11451.5|11449.5|11440.7|11438.7|11452.7|11450.7|11439.5|11437.5|732
1663918800000|2022-09-23 07:40:00|11440.8|11438.8|11444.7|11442.7|11447.2|11445.2|11435.8|11433.8|952
1663919100000|2022-09-23 07:45:00|11444.8|11442.8|11453.4|11451.4|11459.3|11457.3|11438|11436|1032
1663919400000|2022-09-23 07:50:00|11453.3|11451.3|11455.2|11453.2|11459.2|11457.2|11450.7|11448.7|695
1663919700000|2022-09-23 07:55:00|11455|11453|11455.2|11453.2|11458.3|11456.3|11447.9|11445.9|683
1663920000000|2022-09-23 08:00:00|11455.7|11453.7|11466.2|11464.2|11471.3|11469.3|11453.2|11451.2|1414
1663920300000|2022-09-23 08:05:00|11466.7|11464.7|11452.9|11450.9|11468.4|11466.4|11451.3|11449.3|1165
1663920600000|2022-09-23 08:10:00|11452.4|11450.4|11431.4|11429.4|11456.4|11454.4|11431.4|11429.4|1310
1663920900000|2022-09-23 08:15:00|11431.2|11429.2|11439.5|11437.5|11441.8|11439.8|11429.9|11427.9|1073
1663921200000|2022-09-23 08:20:00|11439.7|11437.7|11435.7|11433.7|11440|11438|11433|11431|739
1663921500000|2022-09-23 08:25:00|11435.8|11433.8|11428.4|11426.4|11437.9|11435.9|11425|11423|1033
1663921800000|2022-09-23 08:30:00|11428.5|11426.5|11426.4|11424.4|11432.8|11430.8|11417.8|11415.8|1396
1663922100000|2022-09-23 08:35:00|11426.3|11424.3|11437.4|11435.4|11439.5|11437.5|11425.9|11423.9|938
1663922400000|2022-09-23 08:40:00|11437.3|11435.3|11428.7|11426.7|11439.5|11437.5|11422.8|11420.8|717
1663922700000|2022-09-23 08:45:00|11428.8|11426.8|11418.9|11416.9|11432.8|11430.8|11418.9|11416.9|734
1663923000000|2022-09-23 08:50:00|11418.8|11416.8|11414|11412|11427.4|11425.4|11414|11412|927
1663923300000|2022-09-23 08:55:00|11413.9|11411.9|11410|11408|11415.8|11413.8|11408.4|11406.4|1249
1663923600000|2022-09-23 09:00:00|11409.9|11407.9|11407.8|11405.8|11414.8|11412.8|11403.2|11401.2|946
1663923900000|2022-09-23 09:05:00|11407.9|11405.9|11404.4|11402.4|11410.9|11408.9|11397.9|11395.9|1401
1663924200000|2022-09-23 09:10:00|11404.2|11402.2|11403.8|11401.8|11408.2|11406.2|11398.8|11396.8|774
1663924500000|2022-09-23 09:15:00|11403.3|11401.3|11401.9|11399.9|11409.3|11407.3|11399.9|11397.9|1020
1663924800000|2022-09-23 09:20:00|11401.8|11399.8|11401.8|11399.8|11406.4|11404.4|11399.7|11397.7|682
1663925100000|2022-09-23 09:25:00|11401.7|11399.7|11395.5|11393.5|11410|11408|11394.4|11392.4|854
1663925400000|2022-09-23 09:30:00|11395.4|11393.4|11379|11377|11399.4|11397.4|11377.8|11375.8|1509
1663925700000|2022-09-23 09:35:00|11378.7|11376.7|11361.4|11359.4|11379.5|11377.5|11356.3|11354.3|2357
1663926000000|2022-09-23 09:40:00|11361.5|11359.5|11366.3|11364.3|11370.9|11368.9|11361.2|11359.2|1588
1663926300000|2022-09-23 09:45:00|11366.4|11364.4|11378.7|11376.7|11378.8|11376.8|11362.2|11360.2|1266
1663926600000|2022-09-23 09:50:00|11378.5|11376.5|11365.3|11363.3|11380.9|11378.9|11364.9|11362.9|1071
1663926900000|2022-09-23 09:55:00|11366.2|11364.2|11391.8|11389.8|11394.2|11392.2|11366.2|11364.2|1542
1663927200000|2022-09-23 10:00:00|11391.7|11389.7|11383.4|11381.4|11393.3|11391.3|11381.4|11379.4|1109
1663927500000|2022-09-23 10:05:00|11383.5|11381.5|11384.2|11382.2|11392.3|11390.3|11381.8|11379.8|942
1663927800000|2022-09-23 10:10:00|11384|11382|11384.4|11382.4|11389.3|11387.3|11381|11379|659
1663928100000|2022-09-23 10:15:00|11384.5|11382.5|11385|11383|11390.8|11388.8|11382.2|11380.2|712
1663928400000|2022-09-23 10:20:00|11384.9|11382.9|11365.2|11363.2|11386.5|11384.5|11362.2|11360.2|1544
1663928700000|2022-09-23 10:25:00|11364.7|11362.7|11360.4|11358.4|11369.5|11367.5|11356.9|11354.9|1474
1663929000000|2022-09-23 10:30:00|11360.3|11358.3|11348.9|11346.9|11362.4|11360.4|11346.4|11344.4|1910
1663929300000|2022-09-23 10:35:00|11349|11347|11363.9|11361.9|11365|11363|11348.7|11346.7|1306
1663929600000|2022-09-23 10:40:00|11363.8|11361.8|11348.4|11346.4|11364.2|11362.2|11346.3|11344.3|1386
1663929900000|2022-09-23 10:45:00|11348.5|11346.5|11346.9|11344.9|11352.7|11350.7|11343.4|11341.4|1590
1663930200000|2022-09-23 10:50:00|11347|11345|11341|11339|11349|11347|11335.9|11333.9|2526
1663930500000|2022-09-23 10:55:00|11340.8|11338.8|11326.9|11324.9|11340.8|11338.8|11321.5|11319.5|2495
1663930800000|2022-09-23 11:00:00|11326.2|11324.2|11325.4|11323.4|11341.2|11339.2|11320.4|11318.4|3047
1663931100000|2022-09-23 11:05:00|11325.5|11323.5|11319.8|11317.8|11333.3|11331.3|11318.8|11316.8|2027
1663931400000|2022-09-23 11:10:00|11319.7|11317.7|11324.4|11322.4|11331.5|11329.5|11317.2|11315.2|2668
1663931700000|2022-09-23 11:15:00|11324.3|11322.3|11325.2|11323.2|11334.5|11332.5|11321.7|11319.7|1673
1663932000000|2022-09-23 11:20:00|11324.7|11322.7|11326.2|11324.2|11330.7|11328.7|11320.4|11318.4|1501
1663932300000|2022-09-23 11:25:00|11326.4|11324.4|11335.5|11333.5|11336.4|11334.4|11322.2|11320.2|2014
1663932600000|2022-09-23 11:30:00|11335.2|11333.2|11334.9|11332.9|11337.3|11335.3|11325.9|11323.9|1627
1663932900000|2022-09-23 11:35:00|11334.7|11332.7|11337.4|11335.4|11340.9|11338.9|11327.7|11325.7|1926
1663933200000|2022-09-23 11:40:00|11337.3|11335.3|11320.3|11318.3|11342.8|11340.8|11318.4|11316.4|1493
1663933500000|2022-09-23 11:45:00|11320.2|11318.2|11336.8|11334.8|11339|11337|11319.3|11317.3|1430
1663933800000|2022-09-23 11:50:00|11336.7|11334.7|11343.7|11341.7|11354.8|11352.8|11334.2|11332.2|2535
1663934100000|2022-09-23 11:55:00|11343.3|11341.3|11348.9|11346.9|11350.9|11348.9|11341|11339|1181
1663934400000|2022-09-23 12:00:00|11348.8|11346.8|11358.4|11356.4|11359|11357|11342.8|11340.8|1962
1663934700000|2022-09-23 12:05:00|11358.3|11356.3|11355.4|11353.4|11361.2|11359.2|11348.4|11346.4|1891
1663935000000|2022-09-23 12:10:00|11355.3|11353.3|11360.7|11358.7|11365.4|11363.4|11352.8|11350.8|2017
1663935300000|2022-09-23 12:15:00|11360.5|11358.5|11355.4|11353.4|11361.3|11359.3|11349|11347|1804
1663935600000|2022-09-23 12:20:00|11355.3|11353.3|11363.2|11361.2|11366.5|11364.5|11348.9|11346.9|1856
1663935900000|2022-09-23 12:25:00|11363.4|11361.4|11362.7|11360.7|11366.8|11364.8|11356.7|11354.7|1046
1663936200000|2022-09-23 12:30:00|11362.5|11360.5|11354|11352|11363.8|11361.8|11345.8|11343.8|2010
1663936500000|2022-09-23 12:35:00|11353.9|11351.9|11343.4|11341.4|11354.7|11352.7|11338.2|11336.2|1972
1663936800000|2022-09-23 12:40:00|11342.5|11340.5|11346.3|11344.3|11347.4|11345.4|11338|11336|1968
1663937100000|2022-09-23 12:45:00|11345.8|11343.8|11340.8|11338.8|11354.5|11352.5|11340.2|11338.2|2231
1663937400000|2022-09-23 12:50:00|11341|11339|11351.5|11349.5|11351.8|11349.8|11331|11329|3009
1663937700000|2022-09-23 12:55:00|11351.7|11349.7|11348.2|11346.2|11355.3|11353.3|11347.4|11345.4|1918
1663938000000|2022-09-23 13:00:00|11348|11346|11398.5|11396.5|11399|11397|11344.8|11342.8|5069
1663938300000|2022-09-23 13:05:00|11398.4|11396.4|11414.5|11412.5|11415.2|11413.2|11378.7|11376.7|4857
1663938600000|2022-09-23 13:10:00|11414.7|11412.7|11411.4|11409.4|11418.4|11416.4|11398.9|11396.9|3868
1663938900000|2022-09-23 13:15:00|11411.9|11409.9|11410.3|11408.3|11413.3|11411.3|11393.4|11391.4|3494
1663939200000|2022-09-23 13:20:00|11410.2|11408.2|11409.2|11407.2|11419.2|11417.2|11404.7|11402.7|3880
1663939500000|2022-09-23 13:25:00|11408.3|11406.3|11397.9|11395.9|11408.5|11406.5|11392.4|11390.4|4680
1663939800000|2022-09-23 13:30:00|11397.4|11396.4|11401.9|11400.9|11407.3|11406.3|11364.7|11363.7|19662
1663940100000|2022-09-23 13:35:00|11402|11401|11348|11347|11403|11402|11338.3|11337.3|15421
1663940400000|2022-09-23 13:40:00|11347.9|11346.9|11347.8|11346.8|11366|11365|11321.4|11320.4|12124
1663940700000|2022-09-23 13:45:00|11346.7|11345.7|11321.7|11320.7|11368.8|11367.8|11318.7|11317.7|13826
1663941000000|2022-09-23 13:50:00|11321.8|11320.8|11314.3|11313.3|11331|11330|11302.4|11301.4|14823
1663941300000|2022-09-23 13:55:00|11313.7|11312.7|11291|11290|11327|11326|11287.8|11286.8|11803
1663941600000|2022-09-23 14:00:00|11290.9|11289.9|11294|11293|11296.5|11295.5|11275.5|11274.5|12949
1663941900000|2022-09-23 14:05:00|11294.2|11293.2|11293.4|11292.4|11304.5|11303.5|11284.9|11283.9|8995
1663942200000|2022-09-23 14:10:00|11294.5|11293.5|11305.6|11304.6|11327.3|11326.3|11291.6|11290.6|10541
1663942500000|2022-09-23 14:15:00|11304.8|11303.8|11311.1|11310.1|11317.6|11316.6|11293.6|11292.6|7885
1663942800000|2022-09-23 14:20:00|11311.2|11310.2|11304.2|11303.2|11321.2|11320.2|11294.1|11293.1|7124
1663943100000|2022-09-23 14:25:00|11304.1|11303.1|11344.2|11343.2|11344.6|11343.6|11296.1|11295.1|10137
1663943400000|2022-09-23 14:30:00|11344.1|11343.1|11313.3|11312.3|11344.3|11343.3|11313|11312|8869
1663943700000|2022-09-23 14:35:00|11314.1|11313.1|11311.1|11310.1|11322|11321|11302.1|11301.1|5950
1663944000000|2022-09-23 14:40:00|11310.8|11309.8|11325|11324|11334.8|11333.8|11307.3|11306.3|6274
1663944300000|2022-09-23 14:45:00|11324.7|11323.7|11322.6|11321.6|11342.3|11341.3|11321.1|11320.1|8050
1663944600000|2022-09-23 14:50:00|11322.3|11321.3|11339.3|11338.3|11347.3|11346.3|11307.6|11306.6|9478
1663944900000|2022-09-23 14:55:00|11338.8|11337.8|11316.5|11315.5|11355.8|11354.8|11315.1|11314.1|8882
1663945200000|2022-09-23 15:00:00|11316.6|11315.6|11307.8|11306.8|11318.1|11317.1|11298.6|11297.6|7716
1663945500000|2022-09-23 15:05:00|11307.6|11306.6|11341.1|11340.1|11351.7|11350.7|11307.3|11306.3|9588
1663945800000|2022-09-23 15:10:00|11341.3|11340.3|11315.5|11314.5|11348.6|11347.6|11314.3|11313.3|6711
1663946100000|2022-09-23 15:15:00|11315.3|11314.3|11340.6|11339.6|11344.1|11343.1|11313.8|11312.8|5365
1663946400000|2022-09-23 15:20:00|11340.5|11339.5|11353.3|11352.3|11364.5|11363.5|11330.3|11329.3|7284
1663946700000|2022-09-23 15:25:00|11353.8|11352.8|11315.7|11314.7|11359|11358|11311.8|11310.8|6879
1663947000000|2022-09-23 15:30:00|11315.6|11314.6|11328.6|11327.6|11335.8|11334.8|11314.8|11313.8|5431
1663947300000|2022-09-23 15:35:00|11328.3|11327.3|11315.8|11314.8|11336|11335|11314.6|11313.6|4511
1663947600000|2022-09-23 15:40:00|11316|11315|11296.6|11295.6|11321.1|11320.1|11295.5|11294.5|6937
1663947900000|2022-09-23 15:45:00|11296.7|11295.7|11294.6|11293.6|11297.8|11296.8|11277.1|11276.1|10412
1663948200000|2022-09-23 15:50:00|11294.3|11293.3|11302|11301|11311.1|11310.1|11291|11290|4980
1663948500000|2022-09-23 15:55:00|11301.8|11300.8|11299.1|11298.1|11306.1|11305.1|11290.8|11289.8|3898
1663948800000|2022-09-23 16:00:00|11299.2|11298.2|11292.6|11291.6|11305.6|11304.6|11279.2|11278.2|5040
1663949100000|2022-09-23 16:05:00|11292.8|11291.8|11273.3|11272.3|11296.8|11295.8|11263|11262|6899
1663949400000|2022-09-23 16:10:00|11273.1|11272.1|11271.8|11270.8|11278.6|11277.6|11264.5|11263.5|4785
1663949700000|2022-09-23 16:15:00|11272.6|11271.6|11275.8|11274.8|11279.5|11278.5|11263|11262|4313
1663950000000|2022-09-23 16:20:00|11276|11275|11265.3|11264.3|11278.8|11277.8|11258.3|11257.3|6178
1663950300000|2022-09-23 16:25:00|11265.5|11264.5|11242.3|11241.3|11275.1|11274.1|11241.6|11240.6|6549
1663950600000|2022-09-23 16:30:00|11242.6|11241.6|11249.2|11248.2|11258.3|11257.3|11235.6|11234.6|7926
1663950900000|2022-09-23 16:35:00|11249.3|11248.3|11259.6|11258.6|11264.1|11263.1|11246.1|11245.1|4892
1663951200000|2022-09-23 16:40:00|11260.1|11259.1|11256.1|11255.1|11265.7|11264.7|11252.1|11251.1|4833
1663951500000|2022-09-23 16:45:00|11255.8|11254.8|11274|11273|11275.1|11274.1|11253.6|11252.6|6538
1663951800000|2022-09-23 16:50:00|11273.3|11272.3|11299.3|11298.3|11301.3|11300.3|11271.7|11270.7|8135
1663952100000|2022-09-23 16:55:00|11299.6|11298.6|11294.1|11293.1|11301.5|11300.5|11283|11282|6084
1663952400000|2022-09-23 17:00:00|11293.8|11292.8|11295.3|11294.3|11310.5|11309.5|11283.3|11282.3|6919
1663952700000|2022-09-23 17:05:00|11295.6|11294.6|11286.3|11285.3|11301.8|11300.8|11281.6|11280.6|5160
1663953000000|2022-09-23 17:10:00|11286.5|11285.5|11291.2|11290.2|11302.6|11301.6|11283.7|11282.7|3942
1663953300000|2022-09-23 17:15:00|11291.3|11290.3|11304.6|11303.6|11307.6|11306.6|11285.6|11284.6|4214
1663953600000|2022-09-23 17:20:00|11304.5|11303.5|11286.3|11285.3|11306.7|11305.7|11284.6|11283.6|4053
1663953900000|2022-09-23 17:25:00|11285.8|11284.8|11257.3|11256.3|11287.5|11286.5|11255.6|11254.6|5980
1663954200000|2022-09-23 17:30:00|11257.5|11256.5|11266.1|11265.1|11274.3|11273.3|11253.8|11252.8|4201
1663954500000|2022-09-23 17:35:00|11266.3|11265.3|11253.6|11252.6|11269.6|11268.6|11253.3|11252.3|3610
1663954800000|2022-09-23 17:40:00|11253.7|11252.7|11257.1|11256.1|11260.3|11259.3|11246.2|11245.2|4170
1663955100000|2022-09-23 17:45:00|11256.6|11255.6|11266.3|11265.3|11274.8|11273.8|11253.6|11252.6|4629
1663955400000|2022-09-23 17:50:00|11266.1|11265.1|11266.1|11265.1|11267.6|11266.6|11258.2|11257.2|2662
1663955700000|2022-09-23 17:55:00|11265.8|11264.8|11267.8|11266.8|11274.5|11273.5|11255.2|11254.2|4094
1663956000000|2022-09-23 18:00:00|11268.3|11267.3|11274.8|11273.8|11277.3|11276.3|11245.1|11244.1|7294
1663956300000|2022-09-23 18:05:00|11275.3|11274.3|11246.5|11245.5|11284.8|11283.8|11245.5|11244.5|6049
1663956600000|2022-09-23 18:10:00|11246.3|11245.3|11213.3|11212.3|11253.6|11252.6|11206.7|11205.7|10044
1663956900000|2022-09-23 18:15:00|11213.1|11212.1|11201.1|11200.1|11213.3|11212.3|11199.1|11198.1|6739
1663957200000|2022-09-23 18:20:00|11200.8|11199.8|11218.8|11217.8|11228.7|11227.7|11194.1|11193.1|7918
1663957500000|2022-09-23 18:25:00|11218.3|11217.3|11221.3|11220.3|11231.3|11230.3|11214.5|11213.5|4764
1663957800000|2022-09-23 18:30:00|11221.2|11220.2|11208.3|11207.3|11221.6|11220.6|11193.3|11192.3|6963
1663958100000|2022-09-23 18:35:00|11208.5|11207.5|11195.6|11194.6|11210.1|11209.1|11191.1|11190.1|5785
1663958400000|2022-09-23 18:40:00|11195.5|11194.5|11209.8|11208.8|11212.3|11211.3|11189.6|11188.6|5639
1663958700000|2022-09-23 18:45:00|11210|11209|11198.8|11197.8|11214.8|11213.8|11195.8|11194.8|5256
1663959000000|2022-09-23 18:50:00|11198.6|11197.6|11188.6|11187.6|11205.7|11204.7|11188.3|11187.3|5609
1663959300000|2022-09-23 18:55:00|11188.5|11187.5|11175.6|11174.6|11188.6|11187.6|11167.8|11166.8|8544
1663959600000|2022-09-23 19:00:00|11174.6|11173.6|11216.8|11215.8|11225|11224|11172.8|11171.8|10894
1663959900000|2022-09-23 19:05:00|11217|11216|11238.1|11237.1|11257.3|11256.3|11207.7|11206.7|9990
1663960200000|2022-09-23 19:10:00|11238.3|11237.3|11235.6|11234.6|11248.8|11247.8|11218.2|11217.2|7344
1663960500000|2022-09-23 19:15:00|11234.8|11233.8|11249.1|11248.1|11268.3|11267.3|11234.7|11233.7|8872
1663960800000|2022-09-23 19:20:00|11250.3|11249.3|11238|11237|11263.2|11262.2|11230.8|11229.8|6216
1663961100000|2022-09-23 19:25:00|11237.9|11236.9|11258.9|11257.9|11261.9|11260.9|11231|11230|6908
1663961400000|2022-09-23 19:30:00|11259|11258|11278.9|11277.9|11291.8|11290.8|11258|11257|10084
1663961700000|2022-09-23 19:35:00|11278.8|11277.8|11289.3|11288.3|11290.3|11289.3|11255.5|11254.5|7124
1663962000000|2022-09-23 19:40:00|11288.8|11287.8|11317.5|11316.5|11324.9|11323.9|11276.3|11275.3|9987
1663962300000|2022-09-23 19:45:00|11317.7|11316.7|11296|11295|11324.5|11323.5|11290.8|11289.8|7340
1663962600000|2022-09-23 19:50:00|11295.9|11294.9|11304.3|11303.3|11308.2|11307.2|11266.5|11265.5|10247
1663962900000|2022-09-23 19:55:00|11303.5|11302.5|11313.5|11312.5|11322.2|11321.2|11277.3|11276.3|20910
1663963200000|2022-09-23 20:00:00|11314|11313|11319.5|11317.5|11333.5|11331.5|11313.3|11311.3|8877
1663963500000|2022-09-23 20:05:00|11319.7|11317.7|11313.9|11311.9|11319.7|11317.7|11309|11307|2847
1663963800000|2022-09-23 20:10:00|11313.8|11311.8|11315.9|11313.9|11325.3|11323.3|11311.5|11309.5|2522
1663964100000|2022-09-23 20:15:00|11315.8|11313.8|11330.5|11328.5|11331.7|11329.7|11315.5|11313.5|1257
1663964400000|2022-09-23 20:20:00|11330.4|11328.4|11326.4|11324.4|11330.8|11328.8|11322.3|11320.3|744
1663964700000|2022-09-23 20:25:00|11326.7|11324.7|11328.9|11326.9|11332.5|11330.5|11326.4|11324.4|650
1663965000000|2022-09-23 20:30:00|11329|11327|11329|11327|11331.2|11329.2|11325.8|11323.8|363
1663965300000|2022-09-23 20:35:00|11329.2|11327.2|11325.5|11323.5|11330.2|11328.2|11325.4|11323.4|329
1663965600000|2022-09-23 20:40:00|11326.8|11324.8|11325.4|11323.4|11329.2|11327.2|11324.7|11322.7|354
1663965900000|2022-09-23 20:45:00|11325.9|11323.9|11331.4|11329.4|11332|11330|11325|11323|355
1663966200000|2022-09-23 20:50:00|11331.3|11329.3|11328.2|11326.2|11332.5|11330.5|11327.2|11325.2|294
1663966500000|2022-09-23 20:55:00|11328|11326|11329.8|11324.8|11330.9|11328.9|11326|11324|379
1663966800000|2022-09-23 21:00:00|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|11329.9|11324.9|0
1664143200000|2022-09-25 22:00:00|11312.5|11310.5|11252.9|11250.9|11312.8|11310.8|11252.7|11250.7|2819
1664143500000|2022-09-25 22:05:00|11253.4|11251.4|11269.3|11267.3|11274.5|11272.5|11250.2|11248.2|1958
1664143800000|2022-09-25 22:10:00|11269.4|11267.4|11282.9|11280.9|11291.5|11289.5|11269.4|11267.4|1008
1664144100000|2022-09-25 22:15:00|11283|11281|11299.3|11297.3|11308.8|11306.8|11281.5|11279.5|1045
1664144400000|2022-09-25 22:20:00|11299.4|11297.4|11324.9|11322.9|11328|11326|11294.7|11292.7|1028
1664144700000|2022-09-25 22:25:00|11325|11323|11324.8|11322.8|11335.5|11333.5|11313.9|11311.9|985
1664145000000|2022-09-25 22:30:00|11325|11323|11315.9|11313.9|11329|11327|11315.2|11313.2|712
1664145300000|2022-09-25 22:35:00|11316.2|11314.2|11317.4|11315.4|11322.5|11320.5|11313|11311|591
1664145600000|2022-09-25 22:40:00|11317.3|11315.3|11307.7|11305.7|11320.2|11318.2|11307.4|11305.4|472
1664145900000|2022-09-25 22:45:00|11307.5|11305.5|11306.4|11304.4|11311.2|11309.2|11298.8|11296.8|629
1664146200000|2022-09-25 22:50:00|11306.5|11304.5|11314.2|11312.2|11318.2|11316.2|11305.5|11303.5|430
1664146500000|2022-09-25 22:55:00|11314.3|11312.3|11294.2|11292.2|11317|11315|11285.9|11283.9|964
1664146800000|2022-09-25 23:00:00|11294|11292|11301|11299|11301|11299|11286.9|11284.9|474
1664147100000|2022-09-25 23:05:00|11301.2|11299.2|11291.2|11289.2|11306.5|11304.5|11286.4|11284.4|651
1664147400000|2022-09-25 23:10:00|11291.7|11289.7|11294.9|11292.9|11296.7|11294.7|11290.2|11288.2|234
1664147700000|2022-09-25 23:15:00|11294.5|11292.5|11292|11290|11297|11295|11291.3|11289.3|202
1664148000000|2022-09-25 23:20:00|11291.9|11289.9|11296|11294|11299.2|11297.2|11288|11286|327
1664148300000|2022-09-25 23:25:00|11295.9|11293.9|11303.9|11301.9|11306.9|11304.9|11295.2|11293.2|534
1664148600000|2022-09-25 23:30:00|11303.3|11301.3|11300.9|11298.9|11306.4|11304.4|11299.2|11297.2|247
1664148900000|2022-09-25 23:35:00|11301|11299|11275.2|11273.2|11301|11299|11274.2|11272.2|1034
1664149200000|2022-09-25 23:40:00|11275.4|11273.4|11277.3|11275.3|11277.7|11275.7|11268.7|11266.7|739
1664149500000|2022-09-25 23:45:00|11277.2|11275.2|11283.2|11281.2|11284.9|11282.9|11276.8|11274.8|427
1664149800000|2022-09-25 23:50:00|11282.8|11280.8|11282.3|11280.3|11289.5|11287.5|11274.3|11272.3|656
1664150100000|2022-09-25 23:55:00|11282.2|11280.2|11285.4|11283.4|11288|11286|11277.3|11275.3|276
1664150400000|2022-09-26 00:00:00|11285.3|11283.3|11292.3|11290.3|11293.9|11291.9|11281|11279|775
1664150700000|2022-09-26 00:05:00|11292.2|11290.2|11310|11308|11313.5|11311.5|11287.4|11285.4|1205
1664151000000|2022-09-26 00:10:00|11309.9|11307.9|11310.2|11308.2|11319.5|11317.5|11306.2|11304.2|1375
1664151300000|2022-09-26 00:15:00|11310|11308|11305.5|11303.5|11314.4|11312.4|11295.5|11293.5|1223
1664151600000|2022-09-26 00:20:00|11305.9|11303.9|11291.2|11289.2|11307.7|11305.7|11282.3|11280.3|1209
1664151900000|2022-09-26 00:25:00|11291|11289|11291.8|11289.8|11292.8|11290.8|11284.4|11282.4|551
1664152200000|2022-09-26 00:30:00|11291.7|11289.7|11296|11294|11300.5|11298.5|11290|11288|667
1664152500000|2022-09-26 00:35:00|11295.9|11293.9|11293.8|11291.8|11299.9|11297.9|11292.4|11290.4|472
1664152800000|2022-09-26 00:40:00|11293.7|11291.7|11267.4|11265.4|11293.7|11291.7|11263.5|11261.5|1625
1664153100000|2022-09-26 00:45:00|11267.3|11265.3|11266.4|11264.4|11273.3|11271.3|11265.7|11263.7|1013
1664153400000|2022-09-26 00:50:00|11266.5|11264.5|11268.5|11266.5|11278.5|11276.5|11266.2|11264.2|792
1664153700000|2022-09-26 00:55:00|11268.2|11266.2|11245.5|11243.5|11271.2|11269.2|11239.5|11237.5|2456
1664154000000|2022-09-26 01:00:00|11245|11243|11243.7|11241.7|11255.9|11253.9|11224.4|11222.4|2892
1664154300000|2022-09-26 01:05:00|11243.5|11241.5|11252.3|11250.3|11257.8|11255.8|11240.8|11238.8|1067
1664154600000|2022-09-26 01:10:00|11251.4|11249.4|11252.3|11250.3|11253|11251|11234.9|11232.9|1135
1664154900000|2022-09-26 01:15:00|11251.8|11249.8|11247|11245|11257.5|11255.5|11239.2|11237.2|1032
1664155200000|2022-09-26 01:20:00|11246.9|11244.9|11235.2|11233.2|11255|11253|11232.9|11230.9|894
1664155500000|2022-09-26 01:25:00|11234.4|11232.4|11233.8|11231.8|11243.9|11241.9|11229.9|11227.9|896
1664155800000|2022-09-26 01:30:00|11233.9|11231.9|11258.9|11256.9|11259.4|11257.4|11231.5|11229.5|1133
1664156100000|2022-09-26 01:35:00|11259|11257|11274.7|11272.7|11274.9|11272.9|11256.5|11254.5|1250
1664156400000|2022-09-26 01:40:00|11274.8|11272.8|11276.7|11274.7|11279.8|11277.8|11268.5|11266.5|1014
1664156700000|2022-09-26 01:45:00|11276.9|11274.9|11269.4|11267.4|11278.5|11276.5|11268.3|11266.3|750
1664157000000|2022-09-26 01:50:00|11269.3|11267.3|11269.3|11267.3|11275.7|11273.7|11264.9|11262.9|695
1664157300000|2022-09-26 01:55:00|11269|11267|11277.8|11275.8|11278.5|11276.5|11267.5|11265.5|619
1664157600000|2022-09-26 02:00:00|11277.7|11275.7|11291|11289|11291.7|11289.7|11274.4|11272.4|1068
1664157900000|2022-09-26 02:05:00|11290.9|11288.9|11278.2|11276.2|11293.5|11291.5|11277.2|11275.2|904
1664158200000|2022-09-26 02:10:00|11277.7|11275.7|11278.7|11276.7|11279.2|11277.2|11271.9|11269.9|468
1664158500000|2022-09-26 02:15:00|11278.9|11276.9|11291.7|11289.7|11296.2|11294.2|11275.4|11273.4|996
1664158800000|2022-09-26 02:20:00|11291.5|11289.5|11300.7|11298.7|11304.2|11302.2|11291.2|11289.2|837
1664159100000|2022-09-26 02:25:00|11300.8|11298.8|11297.5|11295.5|11304.7|11302.7|11295.5|11293.5|621
1664159400000|2022-09-26 02:30:00|11297.7|11295.7|11289.7|11287.7|11301.8|11299.8|11289.3|11287.3|408
1664159700000|2022-09-26 02:35:00|11289.5|11287.5|11284.4|11282.4|11292.5|11290.5|11283|11281|473
1664160000000|2022-09-26 02:40:00|11284.3|11282.3|11291.8|11289.8|11294.9|11292.9|11280.9|11278.9|494
1664160300000|2022-09-26 02:45:00|11291.7|11289.7|11279.4|11277.4|11292.5|11290.5|11278.9|11276.9|483
1664160600000|2022-09-26 02:50:00|11279.5|11277.5|11282.2|11280.2|11285|11283|11275.4|11273.4|521
1664160900000|2022-09-26 02:55:00|11282|11280|11272.2|11270.2|11285.8|11283.8|11269.4|11267.4|540
1664161200000|2022-09-26 03:00:00|11272|11270|11272.3|11270.3|11278.4|11276.4|11268.8|11266.8|544
1664161500000|2022-09-26 03:05:00|11272.8|11270.8|11282.2|11280.2|11284.2|11282.2|11269.3|11267.3|493
1664161800000|2022-09-26 03:10:00|11282|11280|11275.9|11273.9|11283.9|11281.9|11275.9|11273.9|218
1664162100000|2022-09-26 03:15:00|11275.8|11273.8|11278.7|11276.7|11282.7|11280.7|11272.5|11270.5|319
1664162400000|2022-09-26 03:20:00|11278.8|11276.8|11287.2|11285.2|11291.8|11289.8|11276.3|11274.3|448
1664162700000|2022-09-26 03:25:00|11287.3|11285.3|11277.8|11275.8|11287.5|11285.5|11275.5|11273.5|273
1664163000000|2022-09-26 03:30:00|11277.7|11275.7|11274.8|11272.8|11281.8|11279.8|11273.9|11271.9|296
1664163300000|2022-09-26 03:35:00|11274.5|11272.5|11273.4|11271.4|11281.3|11279.3|11269|11267|713
1664163600000|2022-09-26 03:40:00|11273.3|11271.3|11256.2|11254.2|11277.9|11275.9|11253.4|11251.4|827
1664163900000|2022-09-26 03:45:00|11256.3|11254.3|11258.4|11256.4|11263.3|11261.3|11255.4|11253.4|517
1664164200000|2022-09-26 03:50:00|11258.2|11256.2|11261.7|11259.7|11264|11262|11257.8|11255.8|360
1664164500000|2022-09-26 03:55:00|11261.5|11259.5|11261.7|11259.7|11265.3|11263.3|11259.5|11257.5|295
1664164800000|2022-09-26 04:00:00|11261.2|11259.2|11252.9|11250.9|11264.7|11262.7|11246.2|11244.2|737
1664165100000|2022-09-26 04:05:00|11253|11251|11255.2|11253.2|11259.8|11257.8|11253|11251|333
1664165400000|2022-09-26 04:10:00|11255.7|11253.7|11258.7|11256.7|11260.2|11258.2|11253.4|11251.4|266
1664165700000|2022-09-26 04:15:00|11258.2|11256.2|11262.4|11260.4|11266.8|11264.8|11256.4|11254.4|448
1664166000000|2022-09-26 04:20:00|11262.3|11260.3|11265.7|11263.7|11267|11265|11259.9|11257.9|256
1664166300000|2022-09-26 04:25:00|11265.5|11263.5|11262.2|11260.2|11269|11267|11261.8|11259.8|318
1664166600000|2022-09-26 04:30:00|11262|11260|11256.3|11254.3|11262.7|11260.7|11252.4|11250.4|455
1664166900000|2022-09-26 04:35:00|11256.2|11254.2|11257.5|11255.5|11260|11258|11254.9|11252.9|216
1664167200000|2022-09-26 04:40:00|11257.4|11255.4|11252.7|11250.7|11258.9|11256.9|11251.5|11249.5|356
1664167500000|2022-09-26 04:45:00|11252.5|11250.5|11246.7|11244.7|11252.9|11250.9|11242.2|11240.2|580
1664167800000|2022-09-26 04:50:00|11246.5|11244.5|11238.9|11236.9|11250|11248|11238.4|11236.4|533
1664168100000|2022-09-26 04:55:00|11238.8|11236.8|11235.5|11233.5|11240.7|11238.7|11231.5|11229.5|646
1664168400000|2022-09-26 05:00:00|11234.8|11232.8|11239|11237|11247.7|11245.7|11234.8|11232.8|743
1664168700000|2022-09-26 05:05:00|11238.7|11236.7|11237.2|11235.2|11242.3|11240.3|11228.5|11226.5|712
1664169000000|2022-09-26 05:10:00|11237|11235|11239.7|11237.7|11242.7|11240.7|11230.5|11228.5|521
1664169300000|2022-09-26 05:15:00|11240.3|11238.3|11239.5|11237.5|11241.9|11239.9|11235.5|11233.5|351
1664169600000|2022-09-26 05:20:00|11239.7|11237.7|11229|11227|11243.7|11241.7|11228.5|11226.5|655
1664169900000|2022-09-26 05:25:00|11229.2|11227.2|11211|11209|11230.4|11228.4|11204.5|11202.5|1580
1664170200000|2022-09-26 05:30:00|11210.3|11208.3|11213.5|11211.5|11215.3|11213.3|11205.3|11203.3|972
1664170500000|2022-09-26 05:35:00|11213.4|11211.4|11207.7|11205.7|11213.4|11211.4|11205.2|11203.2|725
1664170800000|2022-09-26 05:40:00|11207.5|11205.5|11209.9|11207.9|11212.9|11210.9|11204.7|11202.7|609
1664171100000|2022-09-26 05:45:00|11210.2|11208.2|11218.4|11216.4|11222|11220|11205.5|11203.5|1332
1664171400000|2022-09-26 05:50:00|11218.5|11216.5|11218.2|11216.2|11224.5|11222.5|11216.9|11214.9|402
1664171700000|2022-09-26 05:55:00|11217.7|11215.7|11212.8|11210.8|11221.2|11219.2|11212.8|11210.8|392
1664172000000|2022-09-26 06:00:00|11214.3|11212.3|11235.3|11233.3|11237.5|11235.5|11212.4|11210.4|1395
1664172300000|2022-09-26 06:05:00|11235.2|11233.2|11221.5|11219.5|11237.2|11235.2|11221|11219|1056
1664172600000|2022-09-26 06:10:00|11221.9|11219.9|11197.7|11195.7|11223|11221|11196.9|11194.9|1414
1664172900000|2022-09-26 06:15:00|11198.5|11196.5|11210.4|11208.4|11215.7|11213.7|11198.3|11196.3|977
1664173200000|2022-09-26 06:20:00|11210.3|11208.3|11211.3|11209.3|11215.4|11213.4|11206.2|11204.2|639
1664173500000|2022-09-26 06:25:00|11210.9|11208.9|11210.4|11208.4|11214.7|11212.7|11206.2|11204.2|560
1664173800000|2022-09-26 06:30:00|11210.3|11208.3|11218.3|11216.3|11222.3|11220.3|11202.8|11200.8|974
1664174100000|2022-09-26 06:35:00|11218|11216|11223.4|11221.4|11228.5|11226.5|11215.7|11213.7|691
1664174400000|2022-09-26 06:40:00|11223.3|11221.3|11213.3|11211.3|11226.9|11224.9|11211.9|11209.9|885
1664174700000|2022-09-26 06:45:00|11213.5|11211.5|11224.5|11222.5|11226.7|11224.7|11209.7|11207.7|703
1664175000000|2022-09-26 06:50:00|11224.3|11222.3|11215.9|11213.9|11227.3|11225.3|11214.8|11212.8|641
1664175300000|2022-09-26 06:55:00|11215.8|11213.8|11217.7|11215.7|11223.2|11221.2|11212|11210|776
1664175600000|2022-09-26 07:00:00|11217.8|11215.8|11252.4|11250.4|11263.4|11261.4|11212.2|11210.2|3215
1664175900000|2022-09-26 07:05:00|11252.7|11250.7|11278.2|11276.2|11284.2|11282.2|11247.4|11245.4|2776
1664176200000|2022-09-26 07:10:00|11278|11276|11282.4|11280.4|11289.3|11287.3|11273.2|11271.2|1956
1664176500000|2022-09-26 07:15:00|11281.8|11279.8|11293.9|11291.9|11302.5|11300.5|11267.2|11265.2|2318
1664176800000|2022-09-26 07:20:00|11293.8|11291.8|11338.5|11336.5|11346.2|11344.2|11292|11290|4624
1664177100000|2022-09-26 07:25:00|11337.7|11335.7|11334|11332|11362|11360|11327.7|11325.7|3256
1664177400000|2022-09-26 07:30:00|11333.5|11331.5|11348.5|11346.5|11357|11355|11321.5|11319.5|2293
1664177700000|2022-09-26 07:35:00|11348.7|11346.7|11341.9|11339.9|11353.8|11351.8|11331.5|11329.5|1744
1664178000000|2022-09-26 07:40:00|11341.8|11339.8|11346.2|11344.2|11359.4|11357.4|11341.2|11339.2|2175
1664178300000|2022-09-26 07:45:00|11346.5|11344.5|11317.7|11315.7|11349.4|11347.4|11314.2|11312.2|1618
1664178600000|2022-09-26 07:50:00|11317.8|11315.8|11301.2|11299.2|11327.7|11325.7|11299.7|11297.7|1683
1664178900000|2022-09-26 07:55:00|11300.8|11298.8|11290.9|11288.9|11309.4|11307.4|11287|11285|1434
1664179200000|2022-09-26 08:00:00|11292|11290|11294|11292|11302|11300|11283.3|11281.3|1889
1664179500000|2022-09-26 08:05:00|11294.7|11292.7|11298.2|11296.2|11302.3|11300.3|11284.9|11282.9|2367
1664179800000|2022-09-26 08:10:00|11297.7|11295.7|11296.5|11294.5|11303.4|11301.4|11291|11289|1457
1664180100000|2022-09-26 08:15:00|11296.4|11294.4|11291.3|11289.3|11302.5|11300.5|11284.8|11282.8|1336
1664180400000|2022-09-26 08:20:00|11291.4|11289.4|11329.7|11327.7|11330.9|11328.9|11290.7|11288.7|2754
1664180700000|2022-09-26 08:25:00|11329.4|11327.4|11344.7|11342.7|11346|11344|11327|11325|1644
1664181000000|2022-09-26 08:30:00|11344.3|11342.3|11330.7|11328.7|11349.3|11347.3|11330.2|11328.2|1551
1664181300000|2022-09-26 08:35:00|11330|11328|11321.2|11319.2|11333.4|11331.4|11318.3|11316.3|1073
1664181600000|2022-09-26 08:40:00|11321.3|11319.3|11324.4|11322.4|11327.8|11325.8|11312.7|11310.7|991
1664181900000|2022-09-26 08:45:00|11324.3|11322.3|11325.3|11323.3|11332.7|11330.7|11318.7|11316.7|850
1664182200000|2022-09-26 08:50:00|11325.2|11323.2|11325.4|11323.4|11331.2|11329.2|11321.4|11319.4|685
1664182500000|2022-09-26 08:55:00|11325.3|11323.3|11321.3|11319.3|11326.2|11324.2|11318.7|11316.7|934
1664182800000|2022-09-26 09:00:00|11321.8|11319.8|11325.2|11323.2|11330.7|11328.7|11319.4|11317.4|1169
1664183100000|2022-09-26 09:05:00|11325.3|11323.3|11307|11305|11325.3|11323.3|11306.8|11304.8|1294
1664183400000|2022-09-26 09:10:00|11306.9|11304.9|11305.9|11303.9|11313.3|11311.3|11305.7|11303.7|771
1664183700000|2022-09-26 09:15:00|11305.7|11303.7|11297.9|11295.9|11308.2|11306.2|11297.5|11295.5|818
1664184000000|2022-09-26 09:20:00|11297.2|11295.2|11282.4|11280.4|11299|11297|11282.3|11280.3|1342
1664184300000|2022-09-26 09:25:00|11281.9|11279.9|11272.2|11270.2|11281.9|11279.9|11268.8|11266.8|1479
1664184600000|2022-09-26 09:30:00|11272|11270|11260|11258|11275.4|11273.4|11259.5|11257.5|1236
1664184900000|2022-09-26 09:35:00|11260.2|11258.2|11231.4|11229.4|11263.9|11261.9|11231.4|11229.4|2268
1664185200000|2022-09-26 09:40:00|11231.5|11229.5|11239.7|11237.7|11245.7|11243.7|11219.7|11217.7|2631
1664185500000|2022-09-26 09:45:00|11239.8|11237.8|11245.9|11243.9|11245.9|11243.9|11231.9|11229.9|1141
1664185800000|2022-09-26 09:50:00|11245.8|11243.8|11252|11250|11256.5|11254.5|11238.7|11236.7|1488
1664186100000|2022-09-26 09:55:00|11252.2|11250.2|11245.8|11243.8|11253.2|11251.2|11242|11240|706
1664186400000|2022-09-26 10:00:00|11245.5|11243.5|11257.5|11255.5|11257.9|11255.9|11245.5|11243.5|989
1664186700000|2022-09-26 10:05:00|11257.3|11255.3|11253.2|11251.2|11258.2|11256.2|11247.9|11245.9|753
1664187000000|2022-09-26 10:10:00|11253|11251|11245.4|11243.4|11255.9|11253.9|11230.5|11228.5|1386
1664187300000|2022-09-26 10:15:00|11245.5|11243.5|11262.2|11260.2|11266.7|11264.7|11245.5|11243.5|1574
1664187600000|2022-09-26 10:20:00|11261.5|11259.5|11266.2|11264.2|11267.2|11265.2|11256.9|11254.9|742
1664187900000|2022-09-26 10:25:00|11266|11264|11278.4|11276.4|11279.7|11277.7|11263|11261|1048
1664188200000|2022-09-26 10:30:00|11278.3|11276.3|11269.9|11267.9|11279.2|11277.2|11265.9|11263.9|1085
1664188500000|2022-09-26 10:35:00|11269.8|11267.8|11260.8|11258.8|11270.8|11268.8|11253.4|11251.4|1071
1664188800000|2022-09-26 10:40:00|11260.9|11258.9|11261.9|11259.9|11263|11261|11250.7|11248.7|945
1664189100000|2022-09-26 10:45:00|11262|11260|11266.2|11264.2|11268.9|11266.9|11257.2|11255.2|1046
1664189400000|2022-09-26 10:50:00|11266|11264|11265.5|11263.5|11268.9|11266.9|11258.7|11256.7|674
1664189700000|2022-09-26 10:55:00|11265.4|11263.4|11252.2|11250.2|11271|11269|11251.4|11249.4|1128
1664190000000|2022-09-26 11:00:00|11251.7|11249.7|11250.3|11248.3|11257.5|11255.5|11242.4|11240.4|1421
1664190300000|2022-09-26 11:05:00|11250.4|11248.4|11231.9|11229.9|11254.4|11252.4|11230.2|11228.2|1212
1664190600000|2022-09-26 11:10:00|11232.2|11230.2|11234.3|11232.3|11235|11233|11226.4|11224.4|814
1664190900000|2022-09-26 11:15:00|11234.2|11232.2|11245.7|11243.7|11249|11247|11234.2|11232.2|960
1664191200000|2022-09-26 11:20:00|11245.5|11243.5|11249.4|11247.4|11249.5|11247.5|11234.2|11232.2|1111
1664191500000|2022-09-26 11:25:00|11249.3|11247.3|11254.9|11252.9|11257.5|11255.5|11245.4|11243.4|941
1664191800000|2022-09-26 11:30:00|11254.5|11252.5|11260.8|11258.8|11263.9|11261.9|11249.2|11247.2|1125
1664192100000|2022-09-26 11:35:00|11260.9|11258.9|11263.8|11261.8|11267.7|11265.7|11249.8|11247.8|1582
1664192400000|2022-09-26 11:40:00|11263.9|11261.9|11258.3|11256.3|11264.9|11262.9|11248.7|11246.7|1056
1664192700000|2022-09-26 11:45:00|11258.5|11256.5|11253.4|11251.4|11259.2|11257.2|11249.3|11247.3|698
1664193000000|2022-09-26 11:50:00|11253.5|11251.5|11251.7|11249.7|11254.4|11252.4|11245.5|11243.5|821
1664193300000|2022-09-26 11:55:00|11251.8|11249.8|11256.9|11254.9|11261.8|11259.8|11250.2|11248.2|899
1664193600000|2022-09-26 12:00:00|11257.4|11255.4|11246.2|11244.2|11264.9|11262.9|11244.7|11242.7|1566
1664193900000|2022-09-26 12:05:00|11244.9|11242.9|11236.3|11234.3|11246.7|11244.7|11233.9|11231.9|1775
1664194200000|2022-09-26 12:10:00|11236|11234|11235.2|11233.2|11240|11238|11232.3|11230.3|1046
1664194500000|2022-09-26 12:15:00|11235.3|11233.3|11238.9|11236.9|11241.4|11239.4|11233.3|11231.3|961
1664194800000|2022-09-26 12:20:00|11238.8|11236.8|11268.7|11266.7|11271.4|11269.4|11238|11236|2475
1664195100000|2022-09-26 12:25:00|11269.4|11267.4|11274.7|11272.7|11284.3|11282.3|11267.7|11265.7|2090
1664195400000|2022-09-26 12:30:00|11274.4|11272.4|11258.2|11256.2|11277.7|11275.7|11250.7|11248.7|2342
1664195700000|2022-09-26 12:35:00|11258.3|11256.3|11278|11276|11281.9|11279.9|11254.7|11252.7|1981
1664196000000|2022-09-26 12:40:00|11278.4|11276.4|11270.5|11268.5|11281|11279|11268.2|11266.2|1563
1664196300000|2022-09-26 12:45:00|11270.7|11268.7|11300.4|11298.4|11305.7|11303.7|11269.9|11267.9|2821
1664196600000|2022-09-26 12:50:00|11300.3|11298.3|11323.2|11321.2|11323.8|11321.8|11298.3|11296.3|3228
1664196900000|2022-09-26 12:55:00|11323|11321|11324.4|11322.4|11325.3|11323.3|11302.9|11300.9|2713
1664197200000|2022-09-26 13:00:00|11324.3|11322.3|11309.3|11307.3|11324.3|11322.3|11301.2|11299.2|2618
1664197500000|2022-09-26 13:05:00|11308.9|11306.9|11298|11296|11309.5|11307.5|11296|11294|1785
1664197800000|2022-09-26 13:10:00|11298.2|11296.2|11323.8|11321.8|11327.5|11325.5|11293.8|11291.8|3171
1664198100000|2022-09-26 13:15:00|11323.9|11321.9|11323.3|11321.3|11324|11322|11308|11306|2211
1664198400000|2022-09-26 13:20:00|11323.4|11321.4|11314.4|11312.4|11326|11324|11310.7|11308.7|2104
1664198700000|2022-09-26 13:25:00|11314.3|11312.3|11293.3|11291.3|11314.3|11312.3|11282.9|11280.9|4851
1664199000000|2022-09-26 13:30:00|11292.5|11290.5|11358.7|11357.7|11372.8|11371.8|11282.4|11281.4|19732
1664199300000|2022-09-26 13:35:00|11358.9|11357.9|11382.9|11381.9|11395.4|11394.4|11348|11347|15825
1664199600000|2022-09-26 13:40:00|11382.5|11381.5|11367|11366|11400.8|11399.8|11360.8|11359.8|12872
1664199900000|2022-09-26 13:45:00|11366.5|11365.5|11394.8|11393.8|11395.5|11394.5|11357.5|11356.5|8945
1664200200000|2022-09-26 13:50:00|11394.7|11393.7|11404.5|11403.5|11419.3|11418.3|11389.9|11388.9|9882
1664200500000|2022-09-26 13:55:00|11404.8|11403.8|11431.5|11430.5|11435.5|11434.5|11397.3|11396.3|11571
1664200800000|2022-09-26 14:00:00|11431|11430|11427.5|11426.5|11459.3|11458.3|11410.9|11409.9|15609
1664201100000|2022-09-26 14:05:00|11427.8|11426.8|11418.8|11417.8|11452.5|11451.5|11411.7|11410.7|10094
1664201400000|2022-09-26 14:10:00|11418.4|11417.4|11433.3|11432.3|11439.6|11438.6|11393.7|11392.7|10603
1664201700000|2022-09-26 14:15:00|11433.6|11432.6|11464.6|11463.6|11475.6|11474.6|11433.6|11432.6|11025
1664202000000|2022-09-26 14:20:00|11464.8|11463.8|11460.6|11459.6|11473.6|11472.6|11455|11454|7016
1664202300000|2022-09-26 14:25:00|11459.8|11458.8|11460.8|11459.8|11468|11467|11443.1|11442.1|6081
1664202600000|2022-09-26 14:30:00|11459.1|11458.1|11433.6|11432.6|11462.8|11461.8|11427.8|11426.8|8278
1664202900000|2022-09-26 14:35:00|11433.5|11432.5|11435.6|11434.6|11445.1|11444.1|11426.6|11425.6|5510
1664203200000|2022-09-26 14:40:00|11435.8|11434.8|11428.8|11427.8|11439.3|11438.3|11402.6|11401.6|8468
1664203500000|2022-09-26 14:45:00|11429.1|11428.1|11392.8|11391.8|11431.2|11430.2|11376.3|11375.3|8768
1664203800000|2022-09-26 14:50:00|11392.7|11391.7|11387.8|11386.8|11398.8|11397.8|11378.6|11377.6|6878
1664204100000|2022-09-26 14:55:00|11387.2|11386.2|11397.1|11396.1|11406.7|11405.7|11373.8|11372.8|6785
1664204400000|2022-09-26 15:00:00|11397|11396|11397.8|11396.8|11410.6|11409.6|11389.1|11388.1|5743
1664204700000|2022-09-26 15:05:00|11398.1|11397.1|11342.3|11341.3|11399.8|11398.8|11341.6|11340.6|8775
1664205000000|2022-09-26 15:10:00|11342.1|11341.1|11363.8|11362.8|11364.8|11363.8|11335.1|11334.1|7750
1664205300000|2022-09-26 15:15:00|11364.1|11363.1|11345.3|11344.3|11369.8|11368.8|11345.1|11344.1|5923
1664205600000|2022-09-26 15:20:00|11345.6|11344.6|11338.3|11337.3|11368.7|11367.7|11328.2|11327.2|7465
1664205900000|2022-09-26 15:25:00|11337.8|11336.8|11315.8|11314.8|11342.1|11341.1|11315.1|11314.1|6288
1664206200000|2022-09-26 15:30:00|11315.7|11314.7|11322.8|11321.8|11334.3|11333.3|11314.8|11313.8|6316
1664206500000|2022-09-26 15:35:00|11323.3|11322.3|11335.2|11334.2|11344.6|11343.6|11321.8|11320.8|5660
1664206800000|2022-09-26 15:40:00|11335.5|11334.5|11303.8|11302.8|11353.3|11352.3|11303.7|11302.7|6755
1664207100000|2022-09-26 15:45:00|11304.3|11303.3|11321.6|11320.6|11330.6|11329.6|11293.7|11292.7|7780
1664207400000|2022-09-26 15:50:00|11321.7|11320.7|11325.1|11324.1|11325.5|11324.5|11306.6|11305.6|4846
1664207700000|2022-09-26 15:55:00|11325.2|11324.2|11352.1|11351.1|11363.1|11362.1|11322|11321|7167
1664208000000|2022-09-26 16:00:00|11352.3|11351.3|11328.6|11327.6|11354|11353|11324.1|11323.1|5674
1664208300000|2022-09-26 16:05:00|11328.5|11327.5|11325.6|11324.6|11334.5|11333.5|11314.8|11313.8|5308
1664208600000|2022-09-26 16:10:00|11324.8|11323.8|11326.1|11325.1|11334.6|11333.6|11319.2|11318.2|3845
1664208900000|2022-09-26 16:15:00|11325.8|11324.8|11329.1|11328.1|11340.2|11339.2|11319.6|11318.6|4499
1664209200000|2022-09-26 16:20:00|11327.5|11326.5|11285.3|11284.3|11329.2|11328.2|11285.1|11284.1|5631
1664209500000|2022-09-26 16:25:00|11285.1|11284.1|11267.3|11266.3|11286.1|11285.1|11256.8|11255.8|8221
1664209800000|2022-09-26 16:30:00|11266.8|11265.8|11255.3|11254.3|11272.8|11271.8|11252.6|11251.6|5297
1664210100000|2022-09-26 16:35:00|11255.6|11254.6|11260.2|11259.2|11273.7|11272.7|11253.6|11252.6|4823
1664210400000|2022-09-26 16:40:00|11261.1|11260.1|11253.7|11252.7|11267.3|11266.3|11249.2|11248.2|3952
1664210700000|2022-09-26 16:45:00|11254.9|11253.9|11274.2|11273.2|11283.9|11282.9|11250.4|11249.4|6275
1664211000000|2022-09-26 16:50:00|11274.4|11273.4|11297.2|11296.2|11301.2|11300.2|11273.4|11272.4|5483
1664211300000|2022-09-26 16:55:00|11297.1|11296.1|11311.4|11310.4|11324.7|11323.7|11297.1|11296.1|5958
1664211600000|2022-09-26 17:00:00|11311.7|11310.7|11283.8|11282.8|11314.9|11313.9|11282.4|11281.4|6508
1664211900000|2022-09-26 17:05:00|11283.4|11282.4|11276.4|11275.4|11289.7|11288.7|11268.9|11267.9|4452
1664212200000|2022-09-26 17:10:00|11276.2|11275.2|11253.7|11252.7|11278.2|11277.2|11250.4|11249.4|6236
1664212500000|2022-09-26 17:15:00|11253.6|11252.6|11266.8|11265.8|11272.4|11271.4|11251.4|11250.4|5661
1664212800000|2022-09-26 17:20:00|11266.9|11265.9|11259.4|11258.4|11280.2|11279.2|11255.7|11254.7|4847
1664213100000|2022-09-26 17:25:00|11259.3|11258.3|11263.1|11262.1|11267.6|11266.6|11239.7|11238.7|7282
1664213400000|2022-09-26 17:30:00|11263.4|11262.4|11253.4|11252.4|11284.4|11283.4|11250.9|11249.9|9801
1664213700000|2022-09-26 17:35:00|11253.8|11252.8|11262.7|11261.7|11271.2|11270.2|11250.9|11249.9|3790
1664214000000|2022-09-26 17:40:00|11262.6|11261.6|11252.9|11251.9|11265.7|11264.7|11245.2|11244.2|4592
1664214300000|2022-09-26 17:45:00|11253.2|11252.2|11261.1|11260.1|11274.1|11273.1|11251.9|11250.9|5415
1664214600000|2022-09-26 17:50:00|11261.3|11260.3|11273.4|11272.4|11287.4|11286.4|11258.7|11257.7|5974
1664214900000|2022-09-26 17:55:00|11273.1|11272.1|11238.1|11237.1|11273.1|11272.1|11233.2|11232.2|5572
1664215200000|2022-09-26 18:00:00|11237.7|11236.7|11292.4|11291.4|11294.7|11293.7|11233.2|11232.2|8529
1664215500000|2022-09-26 18:05:00|11293.2|11292.2|11306.4|11305.4|11311.3|11310.3|11284.9|11283.9|6072
1664215800000|2022-09-26 18:10:00|11307.1|11306.1|11299.7|11298.7|11308.2|11307.2|11286.4|11285.4|5297
1664216100000|2022-09-26 18:15:00|11299.6|11298.6|11296.2|11295.2|11307.1|11306.1|11287.7|11286.7|4088
1664216400000|2022-09-26 18:20:00|11296.1|11295.1|11290.2|11289.2|11306.9|11305.9|11286.6|11285.6|3632
1664216700000|2022-09-26 18:25:00|11290.7|11289.7|11263.4|11262.4|11291.6|11290.6|11263.2|11262.2|5027
1664217000000|2022-09-26 18:30:00|11263.6|11262.6|11272.4|11271.4|11284.6|11283.6|11262.7|11261.7|4429
1664217300000|2022-09-26 18:35:00|11272.2|11271.2|11261.7|11260.7|11274.9|11273.9|11246.6|11245.6|5633
1664217600000|2022-09-26 18:40:00|11261.9|11260.9|11265.7|11264.7|11270.2|11269.2|11250.4|11249.4|4050
1664217900000|2022-09-26 18:45:00|11265.6|11264.6|11322.2|11321.2|11325.9|11324.9|11258.4|11257.4|8643
1664218200000|2022-09-26 18:50:00|11321.7|11320.7|11332.7|11331.7|11337.2|11336.2|11303.8|11302.8|8512
1664218500000|2022-09-26 18:55:00|11333.2|11332.2|11321.9|11320.9|11337.8|11336.8|11318.2|11317.2|5567
1664218800000|2022-09-26 19:00:00|11321.8|11320.8|11331.7|11330.7|11345.7|11344.7|11320.9|11319.9|7237
1664219100000|2022-09-26 19:05:00|11331.4|11330.4|11339.4|11338.4|11342.1|11341.1|11311.1|11310.1|6360
1664219400000|2022-09-26 19:10:00|11339.7|11338.7|11318.7|11317.7|11345.3|11344.3|11315.9|11314.9|5350
1664219700000|2022-09-26 19:15:00|11318.8|11317.8|11320.7|11319.7|11335.7|11334.7|11289.9|11288.9|8931
1664220000000|2022-09-26 19:20:00|11320.4|11319.4|11309.9|11308.9|11329.7|11328.7|11300.3|11299.3|6597
1664220300000|2022-09-26 19:25:00|11310.2|11309.2|11316.4|11315.4|11321.9|11320.9|11301.2|11300.2|5292
1664220600000|2022-09-26 19:30:00|11316.5|11315.5|11298.7|11297.7|11317|11316|11289.8|11288.8|6372
1664220900000|2022-09-26 19:35:00|11299.2|11298.2|11290.2|11289.2|11324.9|11323.9|11283.7|11282.7|7050
1664221200000|2022-09-26 19:40:00|11290.3|11289.3|11291.7|11290.7|11314.8|11313.8|11267.5|11266.5|6918
1664221500000|2022-09-26 19:45:00|11291.4|11290.4|11309|11308|11316.5|11315.5|11284.9|11283.9|5695
1664221800000|2022-09-26 19:50:00|11308.9|11307.9|11318.8|11317.8|11345.2|11344.2|11276.7|11275.7|12500
1664222100000|2022-09-26 19:55:00|11318.7|11317.7|11259.5|11258.5|11318.9|11317.9|11247.5|11246.5|19483
1664222400000|2022-09-26 20:00:00|11260.4|11259.4|11235.4|11233.4|11274.4|11272.4|11234.9|11232.9|8584
1664222700000|2022-09-26 20:05:00|11235.3|11233.3|11236.4|11234.4|11243.8|11241.8|11229.7|11227.7|3652
1664223000000|2022-09-26 20:10:00|11236.3|11234.3|11249.7|11247.7|11263|11261|11231.7|11229.7|3127
1664223300000|2022-09-26 20:15:00|11248.5|11246.5|11250.3|11248.3|11258.2|11256.2|11247.5|11245.5|1147
1664223600000|2022-09-26 20:20:00|11250|11248|11241|11239|11250.9|11248.9|11239.8|11237.8|942
1664223900000|2022-09-26 20:25:00|11240.9|11238.9|11249.4|11247.4|11251.4|11249.4|11238.7|11236.7|1055
1664224200000|2022-09-26 20:30:00|11249.5|11247.5|11247.4|11245.4|11249.9|11247.9|11241.7|11239.7|617
1664224500000|2022-09-26 20:35:00|11247.5|11245.5|11253.7|11251.7|11255.9|11253.9|11246.5|11244.5|456
1664224800000|2022-09-26 20:40:00|11253.8|11251.8|11251|11249|11254.9|11252.9|11250|11248|612
1664225100000|2022-09-26 20:45:00|11251.7|11249.7|11256|11254|11257.3|11255.3|11251.3|11249.3|452
1664225400000|2022-09-26 20:50:00|11256.4|11254.4|11254.4|11252.4|11257|11255|11251.4|11249.4|640
1664225700000|2022-09-26 20:55:00|11254.7|11252.7|11254.2|11249.2|11256.7|11254.7|11250.3|11248.3|534
1664226000000|2022-09-26 21:00:00|11253.8|11248.8|11254.5|11249.5|11255.3|11250.3|11253.8|11248.8|0
1664226300000|2022-09-26 21:05:00|11254.6|11249.6|11255.2|11250.2|11255.8|11250.8|11254.5|11249.5|0
1664226600000|2022-09-26 21:10:00|11255.3|11250.3|11253.8|11248.8|11255.8|11250.8|11253.5|11248.5|0
1664226900000|2022-09-26 21:15:00|11253.2|11248.2|11252.7|11247.7|11253.3|11248.3|11252.4|11247.4|0
1664227200000|2022-09-26 21:20:00|11252.3|11247.3|11253.2|11248.2|11253.2|11248.2|11252.3|11247.3|0
1664227500000|2022-09-26 21:25:00|11253|11248|11252.4|11247.4|11253.2|11248.2|11252.1|11247.1|0
1664227800000|2022-09-26 21:30:00|11252.3|11247.3|11250.2|11245.2|11252.6|11247.6|11249.7|11244.7|0
1664228100000|2022-09-26 21:35:00|11250|11245|11249.1|11244.1|11250.2|11245.2|11249.1|11244.1|0
1664228400000|2022-09-26 21:40:00|11249.3|11244.3|11250.6|11245.6|11251|11246|11248.7|11243.7|0
1664228700000|2022-09-26 21:45:00|11251.1|11246.1|11252.5|11247.5|11252.8|11247.8|11250|11245|0
1664229000000|2022-09-26 21:50:00|11252.3|11247.3|11252.2|11247.2|11252.7|11247.7|11251.1|11246.1|0
1664229300000|2022-09-26 21:55:00|11252.3|11247.3|11253.4|11248.4|11253.9|11248.9|11251.6|11246.6|0
1664229600000|2022-09-26 22:00:00|11254.7|11252.7|11248|11246|11265.3|11263.3|11244.8|11242.8|1007
1664229900000|2022-09-26 22:05:00|11248.3|11246.3|11244|11242|11256.9|11254.9|11242.9|11240.9|571
1664230200000|2022-09-26 22:10:00|11244.7|11242.7|11239|11237|11246.2|11244.2|11236.8|11234.8|387
1664230500000|2022-09-26 22:15:00|11238.8|11236.8|11244.4|11242.4|11244.7|11242.7|11238.7|11236.7|359
1664230800000|2022-09-26 22:20:00|11245.2|11243.2|11252.4|11250.4|11259.3|11257.3|11244.7|11242.7|540
1664231100000|2022-09-26 22:25:00|11251.9|11249.9|11254.3|11252.3|11258.2|11256.2|11249.5|11247.5|314
1664231400000|2022-09-26 22:30:00|11254.2|11252.2|11264.3|11262.3|11265.3|11263.3|11254.2|11252.2|400
1664231700000|2022-09-26 22:35:00|11263.8|11261.8|11260.5|11258.5|11265.3|11263.3|11259|11257|231
1664232000000|2022-09-26 22:40:00|11260.7|11258.7|11261.4|11259.4|11263.4|11261.4|11259.2|11257.2|109
1664232300000|2022-09-26 22:45:00|11261.3|11259.3|11263|11261|11263.5|11261.5|11258.5|11256.5|209
1664232600000|2022-09-26 22:50:00|11263.5|11261.5|11261.5|11259.5|11263.8|11261.8|11258.5|11256.5|153
1664232900000|2022-09-26 22:55:00|11261|11259|11262.5|11260.5|11265.3|11263.3|11258.7|11256.7|274
1664233200000|2022-09-26 23:00:00|11262.4|11260.4|11269.5|11267.5|11270.4|11268.4|11261.9|11259.9|382
1664233500000|2022-09-26 23:05:00|11270|11268|11268.9|11266.9|11271.3|11269.3|11265.4|11263.4|270
1664233800000|2022-09-26 23:10:00|11268.8|11266.8|11277|11275|11278.2|11276.2|11268.7|11266.7|355
1664234100000|2022-09-26 23:15:00|11276.7|11274.7|11279.5|11277.5|11284|11282|11275|11273|625
1664234400000|2022-09-26 23:20:00|11279.7|11277.7|11281.3|11279.3|11284.3|11282.3|11274.9|11272.9|541
1664234700000|2022-09-26 23:25:00|11281.2|11279.2|11278.9|11276.9|11282.9|11280.9|11277.5|11275.5|238
1664235000000|2022-09-26 23:30:00|11279|11277|11283.3|11281.3|11283.5|11281.5|11275.8|11273.8|425
1664235300000|2022-09-26 23:35:00|11283.4|11281.4|11280|11278|11285.2|11283.2|11277.7|11275.7|307
1664235600000|2022-09-26 23:40:00|11280.2|11278.2|11273.4|11271.4|11281|11279|11271.5|11269.5|305
1664235900000|2022-09-26 23:45:00|11273.7|11271.7|11275.8|11273.8|11276.8|11274.8|11270.5|11268.5|314
1664236200000|2022-09-26 23:50:00|11275.9|11273.9|11292|11290|11294.4|11292.4|11275.5|11273.5|839
1664236500000|2022-09-26 23:55:00|11292.2|11290.2|11287.5|11285.5|11295.3|11293.3|11287.2|11285.2|456
1664236800000|2022-09-27 00:00:00|11288|11286|11292.3|11290.3|11296.4|11294.4|11286.2|11284.2|617
1664237100000|2022-09-27 00:05:00|11292.2|11290.2|11300.9|11298.9|11303.3|11301.3|11289.5|11287.5|941
1664237400000|2022-09-27 00:10:00|11300.8|11298.8|11327.5|11325.5|11333|11331|11300.8|11298.8|1758
1664237700000|2022-09-27 00:15:00|11327.7|11325.7|11326.5|11324.5|11334.7|11332.7|11324|11322|1026
1664238000000|2022-09-27 00:20:00|11326.7|11324.7|11326.7|11324.7|11331.8|11329.8|11322.8|11320.8|679
1664238300000|2022-09-27 00:25:00|11326.5|11324.5|11325.8|11323.8|11327.5|11325.5|11321.8|11319.8|418
1664238600000|2022-09-27 00:30:00|11325.7|11323.7|11316.2|11314.2|11336.2|11334.2|11315.9|11313.9|872
1664238900000|2022-09-27 00:35:00|11316|11314|11321.8|11319.8|11327|11325|11316|11314|670
1664239200000|2022-09-27 00:40:00|11321.7|11319.7|11328.8|11326.8|11330.3|11328.3|11314.9|11312.9|673
1664239500000|2022-09-27 00:45:00|11328.5|11326.5|11350.3|11348.3|11351.3|11349.3|11324|11322|1529
1664239800000|2022-09-27 00:50:00|11350|11348|11343|11341|11356.3|11354.3|11339.8|11337.8|1157
1664240100000|2022-09-27 00:55:00|11342.8|11340.8|11347.5|11345.5|11347.5|11345.5|11338.3|11336.3|627
1664240400000|2022-09-27 01:00:00|11346.9|11344.9|11356.3|11354.3|11360.4|11358.4|11345.3|11343.3|1263
1664240700000|2022-09-27 01:05:00|11356|11354|11349.5|11347.5|11359.4|11357.4|11348.7|11346.7|592
1664241000000|2022-09-27 01:10:00|11349.7|11347.7|11344|11342|11352.8|11350.8|11343.5|11341.5|471
1664241300000|2022-09-27 01:15:00|11344.2|11342.2|11340.2|11338.2|11345|11343|11333.9|11331.9|966
1664241600000|2022-09-27 01:20:00|11340|11338|11332.4|11330.4|11346.9|11344.9|11331.9|11329.9|634
1664241900000|2022-09-27 01:25:00|11332.5|11330.5|11341.4|11339.4|11342.7|11340.7|11330.7|11328.7|498
1664242200000|2022-09-27 01:30:00|11341.5|11339.5|11349.8|11347.8|11361|11359|11341.4|11339.4|1127
1664242500000|2022-09-27 01:35:00|11349.7|11347.7|11346.2|11344.2|11352.9|11350.9|11339.4|11337.4|733
1664242800000|2022-09-27 01:40:00|11346.3|11344.3|11336.8|11334.8|11347.2|11345.2|11336.5|11334.5|493
1664243100000|2022-09-27 01:45:00|11336.7|11334.7|11339|11337|11342.5|11340.5|11332.8|11330.8|638
1664243400000|2022-09-27 01:50:00|11338.9|11336.9|11338.2|11336.2|11347.2|11345.2|11334.4|11332.4|520
1664243700000|2022-09-27 01:55:00|11338|11336|11333.5|11331.5|11343|11341|11332.7|11330.7|529
1664244000000|2022-09-27 02:00:00|11334|11332|11343.5|11341.5|11343.5|11341.5|11324|11322|1123
1664244300000|2022-09-27 02:05:00|11343.4|11341.4|11333.2|11331.2|11344|11342|11331.9|11329.9|390
1664244600000|2022-09-27 02:10:00|11332.9|11330.9|11333.8|11331.8|11339.3|11337.3|11329.5|11327.5|341
1664244900000|2022-09-27 02:15:00|11334|11332|11338.9|11336.9|11344.2|11342.2|11332.9|11330.9|266
1664245200000|2022-09-27 02:20:00|11338.8|11336.8|11344.5|11342.5|11348|11346|11336.3|11334.3|361
1664245500000|2022-09-27 02:25:00|11344.7|11342.7|11348.9|11346.9|11351.3|11349.3|11342.7|11340.7|547
1664245800000|2022-09-27 02:30:00|11349|11347|11346|11344|11352.5|11350.5|11340.3|11338.3|683
1664246100000|2022-09-27 02:35:00|11345.8|11343.8|11341|11339|11347.3|11345.3|11336.5|11334.5|476
1664246400000|2022-09-27 02:40:00|11340.9|11338.9|11332.9|11330.9|11341|11339|11331.2|11329.2|432
1664246700000|2022-09-27 02:45:00|11332.8|11330.8|11336.5|11334.5|11338.9|11336.9|11328.5|11326.5|355
1664247000000|2022-09-27 02:50:00|11336.3|11334.3|11336.4|11334.4|11340.5|11338.5|11334|11332|221
1664247300000|2022-09-27 02:55:00|11336.5|11334.5|11337.8|11335.8|11339|11337|11332.8|11330.8|240
1664247600000|2022-09-27 03:00:00|11337.7|11335.7|11333.5|11331.5|11340.7|11338.7|11331.8|11329.8|284
1664247900000|2022-09-27 03:05:00|11333.4|11331.4|11327.5|11325.5|11334.7|11332.7|11325.3|11323.3|338
1664248200000|2022-09-27 03:10:00|11327.2|11325.2|11323|11321|11327.2|11325.2|11322|11320|371
1664248500000|2022-09-27 03:15:00|11322.9|11320.9|11317.7|11315.7|11328.4|11326.4|11315.9|11313.9|529
1664248800000|2022-09-27 03:20:00|11318|11316|11317.9|11315.9|11318.4|11316.4|11313.2|11311.2|555
1664249100000|2022-09-27 03:25:00|11318.4|11316.4|11327.4|11325.4|11331.2|11329.2|11316.7|11314.7|589
1664249400000|2022-09-27 03:30:00|11327.3|11325.3|11329.2|11327.2|11329.4|11327.4|11322.8|11320.8|329
1664249700000|2022-09-27 03:35:00|11329.4|11327.4|11331.9|11329.9|11333.2|11331.2|11324|11322|311
1664250000000|2022-09-27 03:40:00|11332|11330|11339.3|11337.3|11340.4|11338.4|11329.4|11327.4|588
1664250300000|2022-09-27 03:45:00|11339.9|11337.9|11344.5|11342.5|11345.2|11343.2|11335.5|11333.5|374
1664250600000|2022-09-27 03:50:00|11344.8|11342.8|11343.9|11341.9|11349.5|11347.5|11342.3|11340.3|421
1664250900000|2022-09-27 03:55:00|11343.8|11341.8|11340|11338|11344.3|11342.3|11338.2|11336.2|242
1664251200000|2022-09-27 04:00:00|11339.9|11337.9|11342.5|11340.5|11343.8|11341.8|11338.3|11336.3|274
1664251500000|2022-09-27 04:05:00|11342.4|11340.4|11338.5|11336.5|11343.5|11341.5|11336.9|11334.9|262
1664251800000|2022-09-27 04:10:00|11338.7|11336.7|11339|11337|11342|11340|11337.4|11335.4|159
1664252100000|2022-09-27 04:15:00|11339.2|11337.2|11341.3|11339.3|11342.7|11340.7|11338.4|11336.4|108
1664252400000|2022-09-27 04:20:00|11341.2|11339.2|11340.8|11338.8|11345.8|11343.8|11340.4|11338.4|179
1664252700000|2022-09-27 04:25:00|11340.7|11338.7|11343.8|11341.8|11345.9|11343.9|11340.3|11338.3|198
1664253000000|2022-09-27 04:30:00|11343.9|11341.9|11341.3|11339.3|11345.3|11343.3|11339.4|11337.4|159
1664253300000|2022-09-27 04:35:00|11341.4|11339.4|11333.8|11331.8|11341.7|11339.7|11332.3|11330.3|239
1664253600000|2022-09-27 04:40:00|11334|11332|11343.3|11341.3|11345|11343|11333.5|11331.5|261
1664253900000|2022-09-27 04:45:00|11343.2|11341.2|11338|11336|11344.3|11342.3|11337.8|11335.8|122
1664254200000|2022-09-27 04:50:00|11338.3|11336.3|11337.2|11335.2|11342.2|11340.2|11337|11335|183
1664254500000|2022-09-27 04:55:00|11337.3|11335.3|11338.2|11336.2|11338.4|11336.4|11335.2|11333.2|149
1664254800000|2022-09-27 05:00:00|11338|11336|11343.3|11341.3|11344.4|11342.4|11333.3|11331.3|313
1664255100000|2022-09-27 05:05:00|11343.2|11341.2|11342.2|11340.2|11347.5|11345.5|11340.2|11338.2|254
1664255400000|2022-09-27 05:10:00|11341.8|11339.8|11337.7|11335.7|11342.2|11340.2|11335.8|11333.8|190
1664255700000|2022-09-27 05:15:00|11337.5|11335.5|11330.2|11328.2|11338.8|11336.8|11327.8|11325.8|535
1664256000000|2022-09-27 05:20:00|11330.3|11328.3|11331|11329|11335.4|11333.4|11329.5|11327.5|209
1664256300000|2022-09-27 05:25:00|11330.8|11328.8|11340.3|11338.3|11341.5|11339.5|11328.9|11326.9|291
1664256600000|2022-09-27 05:30:00|11340.2|11338.2|11333.2|11331.2|11340.5|11338.5|11330.7|11328.7|231
1664256900000|2022-09-27 05:35:00|11333.3|11331.3|11325.7|11323.7|11333.5|11331.5|11324.8|11322.8|303
1664257200000|2022-09-27 05:40:00|11325.8|11323.8|11339.8|11337.8|11340.2|11338.2|11325|11323|421
1664257500000|2022-09-27 05:45:00|11339.7|11337.7|11337.8|11335.8|11340.5|11338.5|11335.4|11333.4|298
1664257800000|2022-09-27 05:50:00|11337.9|11335.9|11348.3|11346.3|11350.9|11348.9|11337.7|11335.7|751
1664258100000|2022-09-27 05:55:00|11348.4|11346.4|11357.3|11355.3|11358.2|11356.2|11345.3|11343.3|730
1664258400000|2022-09-27 06:00:00|11357.2|11355.2|11360.5|11358.5|11361.5|11359.5|11351|11349|952
1664258700000|2022-09-27 06:05:00|11360|11358|11356.4|11354.4|11360.5|11358.5|11353.5|11351.5|701
1664259000000|2022-09-27 06:10:00|11356.7|11354.7|11357.3|11355.3|11359.9|11357.9|11352.2|11350.2|485
1664259300000|2022-09-27 06:15:00|11357.4|11355.4|11398.4|11396.4|11401.8|11399.8|11355.9|11353.9|2914
1664259600000|2022-09-27 06:20:00|11398.5|11396.5|11403.8|11401.8|11404.7|11402.7|11392.3|11390.3|1240
1664259900000|2022-09-27 06:25:00|11404.5|11402.5|11401.5|11399.5|11405.3|11403.3|11392.2|11390.2|1030
1664260200000|2022-09-27 06:30:00|11401.7|11399.7|11393.3|11391.3|11402.2|11400.2|11390|11388|829
1664260500000|2022-09-27 06:35:00|11393.8|11391.8|11399|11397|11400.5|11398.5|11390.8|11388.8|528
1664260800000|2022-09-27 06:40:00|11398.9|11396.9|11386.8|11384.8|11398.9|11396.9|11383.5|11381.5|883
1664261100000|2022-09-27 06:45:00|11386.9|11384.9|11378.5|11376.5|11389|11387|11376.2|11374.2|667
1664261400000|2022-09-27 06:50:00|11378.4|11376.4|11381.7|11379.7|11383.3|11381.3|11377.3|11375.3|553
1664261700000|2022-09-27 06:55:00|11381.9|11379.9|11377.8|11375.8|11382.4|11380.4|11376.3|11374.3|592
1664262000000|2022-09-27 07:00:00|11377.7|11375.7|11395.3|11393.3|11397.3|11395.3|11376|11374|2039
1664262300000|2022-09-27 07:05:00|11395.2|11393.2|11383|11381|11397|11395|11374.8|11372.8|1397
1664262600000|2022-09-27 07:10:00|11383.2|11381.2|11371.2|11369.2|11385.3|11383.3|11362|11360|1607
1664262900000|2022-09-27 07:15:00|11371|11369|11391.3|11389.3|11394.8|11392.8|11371|11369|1191
1664263200000|2022-09-27 07:20:00|11390.8|11388.8|11422.9|11420.9|11424.8|11422.8|11389|11387|2348
1664263500000|2022-09-27 07:25:00|11422.8|11420.8|11443.3|11441.3|11443.5|11441.5|11421.3|11419.3|3195
1664263800000|2022-09-27 07:30:00|11443.2|11441.2|11437.2|11435.2|11447.3|11445.3|11433.8|11431.8|2078
1664264100000|2022-09-27 07:35:00|11437|11435|11440.8|11438.8|11448.5|11446.5|11427.9|11425.9|1675
1664264400000|2022-09-27 07:40:00|11440.7|11438.7|11439|11437|11448.3|11446.3|11435.2|11433.2|1469
1664264700000|2022-09-27 07:45:00|11439.2|11437.2|11441.5|11439.5|11445.5|11443.5|11434.2|11432.2|1231
1664265000000|2022-09-27 07:50:00|11441.3|11439.3|11437.5|11435.5|11443.3|11441.3|11435.5|11433.5|867
1664265300000|2022-09-27 07:55:00|11437.4|11435.4|11425.2|11423.2|11439.3|11437.3|11424|11422|1186
1664265600000|2022-09-27 08:00:00|11425.3|11423.3|11427|11425|11439.4|11437.4|11420.7|11418.7|1826
1664265900000|2022-09-27 08:05:00|11427.3|11425.3|11418|11416|11430.5|11428.5|11415.9|11413.9|1247
1664266200000|2022-09-27 08:10:00|11417.8|11415.8|11413.2|11411.2|11418.2|11416.2|11411.8|11409.8|919
1664266500000|2022-09-27 08:15:00|11413.3|11411.3|11409.2|11407.2|11417.9|11415.9|11408.8|11406.8|1030
1664266800000|2022-09-27 08:20:00|11409.3|11407.3|11423|11421|11424|11422|11408|11406|1127
1664267100000|2022-09-27 08:25:00|11422.9|11420.9|11418.5|11416.5|11424.3|11422.3|11412.8|11410.8|797
1664267400000|2022-09-27 08:30:00|11418.3|11416.3|11413.9|11411.9|11419.3|11417.3|11412.9|11410.9|604
1664267700000|2022-09-27 08:35:00|11414|11412|11406.9|11404.9|11414|11412|11401.2|11399.2|1013
1664268000000|2022-09-27 08:40:00|11407|11405|11400|11398|11408.9|11406.9|11398.2|11396.2|1046
1664268300000|2022-09-27 08:45:00|11399.8|11397.8|11398|11396|11402.8|11400.8|11390.4|11388.4|1107
1664268600000|2022-09-27 08:50:00|11397.9|11395.9|11406.3|11404.3|11414|11412|11397|11395|1702
1664268900000|2022-09-27 08:55:00|11406.2|11404.2|11393.5|11391.5|11407.5|11405.5|11390.8|11388.8|1013
1664269200000|2022-09-27 09:00:00|11393.7|11391.7|11383.8|11381.8|11396.7|11394.7|11382.9|11380.9|966
1664269500000|2022-09-27 09:05:00|11383.9|11381.9|11367.3|11365.3|11388.2|11386.2|11366.7|11364.7|1797
1664269800000|2022-09-27 09:10:00|11367.2|11365.2|11362.3|11360.3|11367.5|11365.5|11353.5|11351.5|1894
1664270100000|2022-09-27 09:15:00|11361.8|11359.8|11377.8|11375.8|11379.3|11377.3|11361.4|11359.4|1308
1664270400000|2022-09-27 09:20:00|11377.9|11375.9|11360.2|11358.2|11378.7|11376.7|11359.8|11357.8|761
1664270700000|2022-09-27 09:25:00|11360|11358|11359|11357|11364.8|11362.8|11357.2|11355.2|805
1664271000000|2022-09-27 09:30:00|11359.2|11357.2|11358.8|11356.8|11363.3|11361.3|11353.5|11351.5|953
1664271300000|2022-09-27 09:35:00|11358.3|11356.3|11367.4|11365.4|11371|11369|11358.3|11356.3|783
1664271600000|2022-09-27 09:40:00|11367.3|11365.3|11377.3|11375.3|11377.4|11375.4|11367|11365|676
1664271900000|2022-09-27 09:45:00|11377.4|11375.4|11374.9|11372.9|11382.7|11380.7|11373.2|11371.2|751
1664272200000|2022-09-27 09:50:00|11375.4|11373.4|11362.5|11360.5|11376.3|11374.3|11359|11357|1034
1664272500000|2022-09-27 09:55:00|11362.7|11360.7|11358.4|11356.4|11363.4|11361.4|11357.5|11355.5|556
1664272800000|2022-09-27 10:00:00|11358.3|11356.3|11375|11373|11377.8|11375.8|11357.8|11355.8|834
1664273100000|2022-09-27 10:05:00|11374.5|11372.5|11367|11365|11378.4|11376.4|11366.2|11364.2|587
1664273400000|2022-09-27 10:10:00|11366.9|11364.9|11391.7|11389.7|11392|11390|11361.3|11359.3|1238
1664273700000|2022-09-27 10:15:00|11391.8|11389.8|11391.5|11389.5|11399.7|11397.7|11378|11376|1924
1664274000000|2022-09-27 10:20:00|11391.4|11389.4|11394.2|11392.2|11395.9|11393.9|11385.9|11383.9|715
1664274300000|2022-09-27 10:25:00|11394|11392|11412.8|11410.8|11414.7|11412.7|11392.9|11390.9|1891
1664274600000|2022-09-27 10:30:00|11412.9|11410.9|11409|11407|11419.3|11417.3|11407.7|11405.7|1455
1664274900000|2022-09-27 10:35:00|11408.8|11406.8|11413.7|11411.7|11421.3|11419.3|11395.3|11393.3|1976
1664275200000|2022-09-27 10:40:00|11413.4|11411.4|11414.5|11412.5|11417.3|11415.3|11405|11403|1013
1664275500000|2022-09-27 10:45:00|11414.4|11412.4|11420|11418|11420.3|11418.3|11401.9|11399.9|1060
1664275800000|2022-09-27 10:50:00|11419.9|11417.9|11409.5|11407.5|11424|11422|11408.2|11406.2|926
1664276100000|2022-09-27 10:55:00|11409.4|11407.4|11406.7|11404.7|11415.2|11413.2|11405|11403|657
1664276400000|2022-09-27 11:00:00|11406.5|11404.5|11405.8|11403.8|11410.8|11408.8|11400.5|11398.5|833
1664276700000|2022-09-27 11:05:00|11405.9|11403.9|11410|11408|11418.4|11416.4|11399.4|11397.4|1260
1664277000000|2022-09-27 11:10:00|11410.3|11408.3|11404.4|11402.4|11413.5|11411.5|11399.3|11397.3|842
1664277300000|2022-09-27 11:15:00|11403.8|11401.8|11398.9|11396.9|11407|11405|11396.3|11394.3|921
1664277600000|2022-09-27 11:20:00|11398.8|11396.8|11419.5|11417.5|11419.7|11417.7|11397.4|11395.4|1305
1664277900000|2022-09-27 11:25:00|11419.4|11417.4|11411.9|11409.9|11423.5|11421.5|11409.2|11407.2|1159
1664278200000|2022-09-27 11:30:00|11411.8|11409.8|11424|11422|11427.2|11425.2|11409.3|11407.3|1772
1664278500000|2022-09-27 11:35:00|11424.2|11422.2|11432.4|11430.4|11435.2|11433.2|11420|11418|1221
1664278800000|2022-09-27 11:40:00|11432.5|11430.5|11446.3|11444.3|11446.5|11444.5|11428.4|11426.4|1618
1664279100000|2022-09-27 11:45:00|11446|11444|11448.8|11446.8|11452.2|11450.2|11441.4|11439.4|1833
1664279400000|2022-09-27 11:50:00|11447.9|11445.9|11442.5|11440.5|11450.2|11448.2|11436.5|11434.5|1828
1664279700000|2022-09-27 11:55:00|11442.7|11440.7|11435.5|11433.5|11448.7|11446.7|11433.4|11431.4|1645
1664280000000|2022-09-27 12:00:00|11435.4|11433.4|11430.5|11428.5|11440.3|11438.3|11427.3|11425.3|1535
1664280300000|2022-09-27 12:05:00|11430.4|11428.4|11433.9|11431.9|11435.8|11433.8|11425.8|11423.8|1402
1664280600000|2022-09-27 12:10:00|11434|11432|11438.3|11436.3|11440.3|11438.3|11428.7|11426.7|1479
1664280900000|2022-09-27 12:15:00|11438.8|11436.8|11446.4|11444.4|11453.7|11451.7|11437.4|11435.4|2427
1664281200000|2022-09-27 12:20:00|11446|11444|11437.5|11435.5|11447|11445|11433.2|11431.2|1728
1664281500000|2022-09-27 12:25:00|11437|11435|11430.8|11428.8|11440|11438|11426|11424|1549
1664281800000|2022-09-27 12:30:00|11430.9|11428.9|11443|11441|11445.7|11443.7|11424.7|11422.7|2627
1664282100000|2022-09-27 12:35:00|11443.2|11441.2|11445.4|11443.4|11451|11449|11438.9|11436.9|2067
1664282400000|2022-09-27 12:40:00|11445.3|11443.3|11445.5|11443.5|11449.4|11447.4|11433.9|11431.9|1428
1664282700000|2022-09-27 12:45:00|11445.7|11443.7|11460.7|11458.7|11463|11461|11445.3|11443.3|2982
1664283000000|2022-09-27 12:50:00|11460.4|11458.4|11431.4|11429.4|11460.4|11458.4|11430.7|11428.7|2540
1664283300000|2022-09-27 12:55:00|11431.3|11429.3|11412.9|11410.9|11433.2|11431.2|11412.9|11410.9|3226
1664283600000|2022-09-27 13:00:00|11412.7|11410.7|11407.2|11405.2|11417.5|11415.5|11404.9|11402.9|3084
1664283900000|2022-09-27 13:05:00|11407|11405|11413|11411|11424.4|11422.4|11398.3|11396.3|4022
1664284200000|2022-09-27 13:10:00|11412.9|11410.9|11421|11419|11429.2|11427.2|11412.2|11410.2|2317
1664284500000|2022-09-27 13:15:00|11421.2|11419.2|11416.2|11414.2|11429|11427|11415.2|11413.2|2231
1664284800000|2022-09-27 13:20:00|11416.3|11414.3|11405.5|11403.5|11424|11422|11405.2|11403.2|2406
1664285100000|2022-09-27 13:25:00|11405.7|11403.7|11407.7|11405.7|11417.9|11415.9|11398.7|11396.7|3801
1664285400000|2022-09-27 13:30:00|11407.2|11406.2|11468.3|11467.3|11468.4|11467.4|11399.5|11398.5|20406
1664285700000|2022-09-27 13:35:00|11468.4|11467.4|11488.5|11487.5|11490.9|11489.9|11456|11455|16566
1664286000000|2022-09-27 13:40:00|11488.4|11487.4|11478.4|11477.4|11505.3|11504.3|11470.4|11469.4|15474
1664286300000|2022-09-27 13:45:00|11479|11478|11426.4|11425.4|11485.2|11484.2|11422.4|11421.4|13711
1664286600000|2022-09-27 13:50:00|11425.8|11424.8|11441.9|11440.9|11451.5|11450.5|11400.7|11399.7|13399
1664286900000|2022-09-27 13:55:00|11442.2|11441.2|11427.2|11426.2|11443.7|11442.7|11414.7|11413.7|7556
1664287200000|2022-09-27 14:00:00|11428.8|11427.8|11371.7|11370.7|11435|11434|11350.9|11349.9|17973
1664287500000|2022-09-27 14:05:00|11371.9|11370.9|11355.9|11354.9|11379.9|11378.9|11343.9|11342.9|12546
1664287800000|2022-09-27 14:10:00|11356.2|11355.2|11385.4|11384.4|11388.4|11387.4|11351.6|11350.6|11318
1664288100000|2022-09-27 14:15:00|11385.1|11384.1|11389.1|11388.1|11403.9|11402.9|11366|11365|10723
1664288400000|2022-09-27 14:20:00|11388.9|11387.9|11399|11398|11410.6|11409.6|11373.4|11372.4|10751
1664288700000|2022-09-27 14:25:00|11398.9|11397.9|11372.4|11371.4|11414.4|11413.4|11371|11370|9594
1664289000000|2022-09-27 14:30:00|11372.2|11371.2|11391.9|11390.9|11411.1|11410.1|11371.6|11370.6|8892
1664289300000|2022-09-27 14:35:00|11392.1|11391.1|11388.1|11387.1|11423.2|11422.2|11383.9|11382.9|9821
1664289600000|2022-09-27 14:40:00|11387.4|11386.4|11430.9|11429.9|11434.1|11433.1|11379.2|11378.2|8734
1664289900000|2022-09-27 14:45:00|11430.4|11429.4|11436.9|11435.9|11440.6|11439.6|11420|11419|8103
1664290200000|2022-09-27 14:50:00|11437.2|11436.2|11417.9|11416.9|11440.9|11439.9|11415.1|11414.1|6519
1664290500000|2022-09-27 14:55:00|11416.9|11415.9|11426.1|11425.1|11433.6|11432.6|11416|11415|5759
1664290800000|2022-09-27 15:00:00|11425.9|11424.9|11394.9|11393.9|11436.9|11435.9|11391.6|11390.6|8624
1664291100000|2022-09-27 15:05:00|11394.7|11393.7|11431.1|11430.1|11433.1|11432.1|11387.6|11386.6|8032
1664291400000|2022-09-27 15:10:00|11432.2|11431.2|11388.1|11387.1|11435.9|11434.9|11386|11385|6430
1664291700000|2022-09-27 15:15:00|11388.2|11387.2|11380.9|11379.9|11396.1|11395.1|11373.7|11372.7|6502
1664292000000|2022-09-27 15:20:00|11380|11379|11352.6|11351.6|11384.6|11383.6|11345|11344|8348
1664292300000|2022-09-27 15:25:00|11353.7|11352.7|11317.6|11316.6|11358.7|11357.7|11308.9|11307.9|12658
1664292600000|2022-09-27 15:30:00|11318|11317|11337.6|11336.6|11342.6|11341.6|11309.1|11308.1|9452
1664292900000|2022-09-27 15:35:00|11337.7|11336.7|11335.6|11334.6|11344.5|11343.5|11322.6|11321.6|5717
1664293200000|2022-09-27 15:40:00|11335.2|11334.2|11329.6|11328.6|11343.7|11342.7|11324.7|11323.7|5131
1664293500000|2022-09-27 15:45:00|11329.4|11328.4|11321.9|11320.9|11342|11341|11315.4|11314.4|5468
1664293800000|2022-09-27 15:50:00|11322|11321|11294.9|11293.9|11334.9|11333.9|11291.1|11290.1|7907
1664294100000|2022-09-27 15:55:00|11295.1|11294.1|11282.1|11281.1|11302.1|11301.1|11279.9|11278.9|7666
1664294400000|2022-09-27 16:00:00|11282.2|11281.2|11279.4|11278.4|11284.1|11283.1|11255.9|11254.9|10524
1664294700000|2022-09-27 16:05:00|11279.5|11278.5|11254.1|11253.1|11279.9|11278.9|11248.4|11247.4|7383
1664295000000|2022-09-27 16:10:00|11254.4|11253.4|11222.1|11221.1|11257.6|11256.6|11201.5|11200.5|17340
1664295300000|2022-09-27 16:15:00|11221.9|11220.9|11176.1|11175.1|11222.2|11221.2|11172|11171|11061
1664295600000|2022-09-27 16:20:00|11176.4|11175.4|11191.9|11190.9|11199.9|11198.9|11173.1|11172.1|10466
1664295900000|2022-09-27 16:25:00|11191.4|11190.4|11217.1|11216.1|11231.4|11230.4|11191.4|11190.4|10578
1664296200000|2022-09-27 16:30:00|11217.2|11216.2|11228.7|11227.7|11233.9|11232.9|11211.1|11210.1|6428
1664296500000|2022-09-27 16:35:00|11228.6|11227.6|11209.2|11208.2|11234.9|11233.9|11199.7|11198.7|6779
1664296800000|2022-09-27 16:40:00|11210.3|11209.3|11218.2|11217.2|11226.9|11225.9|11202.7|11201.7|5791
1664297100000|2022-09-27 16:45:00|11217.9|11216.9|11225.9|11224.9|11230.4|11229.4|11209.4|11208.4|4937
1664297400000|2022-09-27 16:50:00|11226.2|11225.2|11246.7|11245.7|11249.2|11248.2|11202.1|11201.1|8536
1664297700000|2022-09-27 16:55:00|11246.4|11245.4|11240.7|11239.7|11250.3|11249.3|11234.9|11233.9|5499
1664298000000|2022-09-27 17:00:00|11239.7|11238.7|11201.2|11200.2|11239.7|11238.7|11191.9|11190.9|11316
1664298300000|2022-09-27 17:05:00|11201.1|11200.1|11208.2|11207.2|11232.2|11231.2|11199.2|11198.2|9114
1664298600000|2022-09-27 17:10:00|11208.1|11207.1|11211.2|11210.2|11213.7|11212.7|11192.7|11191.7|5180
1664298900000|2022-09-27 17:15:00|11210.7|11209.7|11218.7|11217.7|11226.9|11225.9|11208.2|11207.2|5517
1664299200000|2022-09-27 17:20:00|11218.8|11217.8|11207.7|11206.7|11223.2|11222.2|11203.7|11202.7|4584
1664299500000|2022-09-27 17:25:00|11206.9|11205.9|11215.9|11214.9|11225.7|11224.7|11196.2|11195.2|5470
1664299800000|2022-09-27 17:30:00|11215.7|11214.7|11228.4|11227.4|11233.7|11232.7|11207.8|11206.8|5083
1664300100000|2022-09-27 17:35:00|11228.9|11227.9|11205.2|11204.2|11231.7|11230.7|11203.7|11202.7|4278
1664300400000|2022-09-27 17:40:00|11204.9|11203.9|11200.3|11199.3|11208.3|11207.3|11183.4|11182.4|6237
1664300700000|2022-09-27 17:45:00|11200.2|11199.2|11208.3|11207.3|11220.9|11219.9|11199.4|11198.4|5365
1664301000000|2022-09-27 17:50:00|11208.4|11207.4|11198.2|11197.2|11217.1|11216.1|11196.4|11195.4|3942
1664301300000|2022-09-27 17:55:00|11198.1|11197.1|11211.2|11210.2|11211.3|11210.3|11181.7|11180.7|6787
1664301600000|2022-09-27 18:00:00|11211.3|11210.3|11232.7|11231.7|11243.7|11242.7|11202.1|11201.1|7933
1664301900000|2022-09-27 18:05:00|11232.4|11231.4|11223.4|11222.4|11234.3|11233.3|11218.7|11217.7|4323
1664302200000|2022-09-27 18:10:00|11223.3|11222.3|11206.4|11205.4|11228.4|11227.4|11206.4|11205.4|4683
1664302500000|2022-09-27 18:15:00|11207.2|11206.2|11198.2|11197.2|11213.2|11212.2|11197.6|11196.6|4018
1664302800000|2022-09-27 18:20:00|11198.4|11197.4|11215.7|11214.7|11216.4|11215.4|11193.8|11192.8|4721
1664303100000|2022-09-27 18:25:00|11215.4|11214.4|11220.1|11219.1|11221.8|11220.8|11207.8|11206.8|4783
1664303400000|2022-09-27 18:30:00|11220.2|11219.2|11220.9|11219.9|11225.2|11224.2|11202.6|11201.6|4397
1664303700000|2022-09-27 18:35:00|11220.7|11219.7|11259.7|11258.7|11264.7|11263.7|11212.4|11211.4|7292
1664304000000|2022-09-27 18:40:00|11260.2|11259.2|11270.9|11269.9|11290.7|11289.7|11259.4|11258.4|10353
1664304300000|2022-09-27 18:45:00|11271.1|11270.1|11299.7|11298.7|11302.8|11301.8|11256.2|11255.2|8110
1664304600000|2022-09-27 18:50:00|11299.4|11298.4|11284.9|11283.9|11301.2|11300.2|11279.4|11278.4|6067
1664304900000|2022-09-27 18:55:00|11284.4|11283.4|11282.2|11281.2|11290.6|11289.6|11273.8|11272.8|4918
1664305200000|2022-09-27 19:00:00|11281.4|11280.4|11257.2|11256.2|11283.4|11282.4|11237.2|11236.2|10894
1664305500000|2022-09-27 19:05:00|11257.4|11256.4|11275.2|11274.2|11277.4|11276.4|11248.9|11247.9|6508
1664305800000|2022-09-27 19:10:00|11274.8|11273.8|11272.9|11271.9|11281.1|11280.1|11262.7|11261.7|4715
1664306100000|2022-09-27 19:15:00|11272.8|11271.8|11280.2|11279.2|11280.7|11279.7|11248.2|11247.2|6799
1664306400000|2022-09-27 19:20:00|11280.4|11279.4|11264.4|11263.4|11281.9|11280.9|11257.2|11256.2|5504
1664306700000|2022-09-27 19:25:00|11264.2|11263.2|11250.2|11249.2|11270.2|11269.2|11240.4|11239.4|6847
1664307000000|2022-09-27 19:30:00|11250.4|11249.4|11230.9|11229.9|11252.4|11251.4|11220.8|11219.8|7169
1664307300000|2022-09-27 19:35:00|11231.2|11230.2|11233.4|11232.4|11246.4|11245.4|11225.2|11224.2|5933
1664307600000|2022-09-27 19:40:00|11233.6|11232.6|11262.4|11261.4|11266.7|11265.7|11228.2|11227.2|6347
1664307900000|2022-09-27 19:45:00|11262.7|11261.7|11260.1|11259.1|11266.8|11265.8|11241.2|11240.2|5673
1664308200000|2022-09-27 19:50:00|11260.2|11259.2|11284.9|11283.9|11288.8|11287.8|11256.6|11255.6|9097
1664308500000|2022-09-27 19:55:00|11284.2|11283.2|11272.9|11271.9|11294.2|11293.2|11259.1|11258.1|14873
1664308800000|2022-09-27 20:00:00|11273.4|11271.4|11262.8|11260.8|11274.2|11272.2|11249.8|11247.8|6729
1664309100000|2022-09-27 20:05:00|11262.9|11260.9|11281.2|11279.2|11284.6|11282.6|11261.9|11259.9|2283
1664309400000|2022-09-27 20:10:00|11281.3|11279.3|11285.3|11283.3|11296.4|11294.4|11277.7|11275.7|2221
1664309700000|2022-09-27 20:15:00|11284.9|11282.9|11281.8|11279.8|11290.3|11288.3|11279.1|11277.1|833
1664310000000|2022-09-27 20:20:00|11281.9|11279.9|11278.1|11276.1|11283.4|11281.4|11271.4|11269.4|857
1664310300000|2022-09-27 20:25:00|11277.9|11275.9|11281.2|11279.2|11284.6|11282.6|11276.9|11274.9|400
1664310600000|2022-09-27 20:30:00|11281.3|11279.3|11292.2|11290.2|11292.3|11290.3|11277.7|11275.7|597
1664310900000|2022-09-27 20:35:00|11292.3|11290.3|11282.8|11280.8|11294.8|11292.8|11281.3|11279.3|560
1664311200000|2022-09-27 20:40:00|11282.7|11280.7|11274.9|11272.9|11289.1|11287.1|11272.6|11270.6|806
1664311500000|2022-09-27 20:45:00|11275.1|11273.1|11288.1|11286.1|11288.3|11286.3|11274.2|11272.2|411
1664311800000|2022-09-27 20:50:00|11287.9|11285.9|11285.6|11283.6|11288.6|11286.6|11282.7|11280.7|351
1664312100000|2022-09-27 20:55:00|11285.8|11283.8|11295.1|11290.1|11295.2|11292.9|11285.2|11283.2|379
1664312400000|2022-09-27 21:00:00|11295.2|11290.2|11293.2|11288.2|11295.3|11290.3|11289|11284|0
1664312700000|2022-09-27 21:05:00|11293.1|11288.1|11292.4|11287.4|11294.6|11289.6|11291.9|11286.9|0
1664313000000|2022-09-27 21:10:00|11292.7|11287.7|11291.4|11286.4|11293.5|11288.5|11291|11286|0
1664313300000|2022-09-27 21:15:00|11291.6|11286.6|11291.8|11286.8|11293|11288|11290.9|11285.9|0
1664313600000|2022-09-27 21:20:00|11295.2|11290.2|11293.7|11288.7|11295.2|11290.2|11293|11288|0
1664313900000|2022-09-27 21:25:00|11294.3|11289.3|11289.1|11284.1|11294.3|11289.3|11288.5|11283.5|0
1664314200000|2022-09-27 21:30:00|11288.5|11283.5|11288.8|11283.8|11289.5|11284.5|11288.3|11283.3|0
1664314500000|2022-09-27 21:35:00|11288.7|11283.7|11286.3|11281.3|11288.8|11283.8|11286.1|11281.1|0
1664314800000|2022-09-27 21:40:00|11286.7|11281.7|11283.8|11278.8|11288.2|11283.2|11283.3|11278.3|0
1664315100000|2022-09-27 21:45:00|11283.6|11278.6|11275.9|11270.9|11283.6|11278.6|11275.4|11270.4|0
1664315400000|2022-09-27 21:50:00|11276.1|11271.1|11277.8|11272.8|11278.9|11273.9|11276|11271|0
1664315700000|2022-09-27 21:55:00|11278.4|11273.4|11286.1|11281.1|11286.1|11281.1|11277.6|11272.6|0
1664316000000|2022-09-27 22:00:00|11300.9|11298.9|11304.2|11302.2|11316.8|11314.8|11294.7|11292.7|1556
1664316300000|2022-09-27 22:05:00|11304.1|11302.1|11301.3|11299.3|11308.6|11306.6|11298.6|11296.6|665
1664316600000|2022-09-27 22:10:00|11301.4|11299.4|11294.6|11292.6|11303.7|11301.7|11291.1|11289.1|447
1664316900000|2022-09-27 22:15:00|11295.1|11293.1|11292.4|11290.4|11300.7|11298.7|11292.1|11290.1|291
1664317200000|2022-09-27 22:20:00|11293.1|11291.1|11286.4|11284.4|11297.9|11295.9|11286.4|11284.4|311
1664317500000|2022-09-27 22:25:00|11286.6|11284.6|11289.2|11287.2|11290.8|11288.8|11286.6|11284.6|174
1664317800000|2022-09-27 22:30:00|11289.1|11287.1|11291.3|11289.3|11293.6|11291.6|11283.3|11281.3|393
1664318100000|2022-09-27 22:35:00|11291.9|11289.9|11298.7|11296.7|11299.8|11297.8|11290.8|11288.8|319
1664318400000|2022-09-27 22:40:00|11298.8|11296.8|11295.1|11293.1|11299.1|11297.1|11290.7|11288.7|215
1664318700000|2022-09-27 22:45:00|11295.2|11293.2|11295.3|11293.3|11297.1|11295.1|11292.6|11290.6|140
1664319000000|2022-09-27 22:50:00|11295.4|11293.4|11297.6|11295.6|11299.3|11297.3|11292.6|11290.6|274
1664319300000|2022-09-27 22:55:00|11297.7|11295.7|11306.2|11304.2|11306.6|11304.6|11297.1|11295.1|480
1664319600000|2022-09-27 23:00:00|11305.6|11303.6|11306.6|11304.6|11308.2|11306.2|11301.9|11299.9|278
1664319900000|2022-09-27 23:05:00|11306.7|11304.7|11311.1|11309.1|11311.6|11309.6|11303.9|11301.9|336
1664320200000|2022-09-27 23:10:00|11310.9|11308.9|11305.7|11303.7|11311.6|11309.6|11305.7|11303.7|216
1664320500000|2022-09-27 23:15:00|11306.1|11304.1|11297.4|11295.4|11307.9|11305.9|11295.8|11293.8|379
1664320800000|2022-09-27 23:20:00|11297.1|11295.1|11291.8|11289.8|11301.1|11299.1|11291.1|11289.1|362
1664321100000|2022-09-27 23:25:00|11291.7|11289.7|11296.7|11294.7|11296.8|11294.8|11291.7|11289.7|230
1664321400000|2022-09-27 23:30:00|11296.8|11294.8|11302.2|11300.2|11304.7|11302.7|11296.8|11294.8|379
1664321700000|2022-09-27 23:35:00|11302.4|11300.4|11308.3|11306.3|11310.6|11308.6|11302.4|11300.4|437
1664322000000|2022-09-27 23:40:00|11308.4|11306.4|11310.8|11308.8|11316.6|11314.6|11308.3|11306.3|429
1664322300000|2022-09-27 23:45:00|11310.9|11308.9|11309.6|11307.6|11315.3|11313.3|11307.8|11305.8|401
1664322600000|2022-09-27 23:50:00|11309.4|11307.4|11291.6|11289.6|11309.7|11307.7|11291.6|11289.6|866
1664322900000|2022-09-27 23:55:00|11291.7|11289.7|11287.2|11285.2|11297.4|11295.4|11286.1|11284.1|868
1664323200000|2022-09-28 00:00:00|11287.1|11285.1|11304.3|11302.3|11312.2|11310.2|11287.1|11285.1|894
1664323500000|2022-09-28 00:05:00|11304.7|11302.7|11309.8|11307.8|11312.9|11310.9|11301.1|11299.1|569
1664323800000|2022-09-28 00:10:00|11309.7|11307.7|11326.7|11324.7|11331.3|11329.3|11309.7|11307.7|1189
1664324100000|2022-09-28 00:15:00|11326.6|11324.6|11326.4|11324.4|11332.6|11330.6|11318.4|11316.4|893
1664324400000|2022-09-28 00:20:00|11326.6|11324.6|11329.1|11327.1|11329.9|11327.9|11322.2|11320.2|411
1664324700000|2022-09-28 00:25:00|11329.2|11327.2|11319.2|11317.2|11329.2|11327.2|11313.8|11311.8|749
1664325000000|2022-09-28 00:30:00|11319.1|11317.1|11309.6|11307.6|11322.6|11320.6|11301.3|11299.3|911
1664325300000|2022-09-28 00:35:00|11309.7|11307.7|11312.6|11310.6|11315.2|11313.2|11304.1|11302.1|526
1664325600000|2022-09-28 00:40:00|11312.4|11310.4|11307.4|11305.4|11321.1|11319.1|11306.3|11304.3|706
1664325900000|2022-09-28 00:45:00|11307.3|11305.3|11293.9|11291.9|11307.3|11305.3|11291.8|11289.8|1052
1664326200000|2022-09-28 00:50:00|11293.8|11291.8|11302.1|11300.1|11302.2|11300.2|11292.6|11290.6|386
1664326500000|2022-09-28 00:55:00|11302.2|11300.2|11301.2|11299.2|11306.9|11304.9|11295.3|11293.3|707
1664326800000|2022-09-28 01:00:00|11300.8|11298.8|11292.2|11290.2|11305.6|11303.6|11286.8|11284.8|739
1664327100000|2022-09-28 01:05:00|11292.1|11290.1|11310.8|11308.8|11315.8|11313.8|11289.3|11287.3|1020
1664327400000|2022-09-28 01:10:00|11311.2|11309.2|11305.8|11303.8|11311.4|11309.4|11303.1|11301.1|477
1664327700000|2022-09-28 01:15:00|11304.8|11302.8|11292.4|11290.4|11307.7|11305.7|11290.7|11288.7|888
1664328000000|2022-09-28 01:20:00|11292.1|11290.1|11261.6|11259.6|11292.8|11290.8|11257.9|11255.9|2569
1664328300000|2022-09-28 01:25:00|11262.2|11260.2|11226.7|11224.7|11267.7|11265.7|11219.3|11217.3|3483
1664328600000|2022-09-28 01:30:00|11226.3|11224.3|11237.6|11235.6|11239.1|11237.1|11222.8|11220.8|2414
1664328900000|2022-09-28 01:35:00|11237.4|11235.4|11222.4|11220.4|11238.1|11236.1|11220.3|11218.3|1487
1664329200000|2022-09-28 01:40:00|11222.6|11220.6|11214.7|11212.7|11226.7|11224.7|11207.3|11205.3|2058
1664329500000|2022-09-28 01:45:00|11214.6|11212.6|11199.3|11197.3|11219.1|11217.1|11197.7|11195.7|2030
1664329800000|2022-09-28 01:50:00|11199.2|11197.2|11203.3|11201.3|11209.6|11207.6|11194.1|11192.1|1872
1664330100000|2022-09-28 01:55:00|11202.9|11200.9|11212.8|11210.8|11213.4|11211.4|11200.8|11198.8|1524
1664330400000|2022-09-28 02:00:00|11212.7|11210.7|11198.3|11196.3|11214.1|11212.1|11197.6|11195.6|1200
1664330700000|2022-09-28 02:05:00|11198.4|11196.4|11195.3|11193.3|11201.7|11199.7|11178.6|11176.6|2198
1664331000000|2022-09-28 02:10:00|11195.4|11193.4|11147.1|11145.1|11197.3|11195.3|11143.1|11141.1|3853
1664331300000|2022-09-28 02:15:00|11146.6|11144.6|11141.6|11139.6|11157.8|11155.8|11140.2|11138.2|2408
1664331600000|2022-09-28 02:20:00|11142.8|11140.8|11145.7|11143.7|11148.3|11146.3|11124.7|11122.7|3562
1664331900000|2022-09-28 02:25:00|11146.1|11144.1|11157.3|11155.3|11160.8|11158.8|11142.3|11140.3|1529
1664332200000|2022-09-28 02:30:00|11157.4|11155.4|11156.6|11154.6|11160.7|11158.7|11143.8|11141.8|1197
1664332500000|2022-09-28 02:35:00|11156.7|11154.7|11151.3|11149.3|11157.1|11155.1|11144.8|11142.8|811
1664332800000|2022-09-28 02:40:00|11151.4|11149.4|11156.2|11154.2|11157.1|11155.1|11145.8|11143.8|644
1664333100000|2022-09-28 02:45:00|11156.1|11154.1|11154.6|11152.6|11163.1|11161.1|11152.2|11150.2|1139
1664333400000|2022-09-28 02:50:00|11154.1|11152.1|11157.3|11155.3|11159.1|11157.1|11148.8|11146.8|648
1664333700000|2022-09-28 02:55:00|11157.4|11155.4|11156.3|11154.3|11158.7|11156.7|11148.1|11146.1|517
1664334000000|2022-09-28 03:00:00|11156.6|11154.6|11173.6|11171.6|11181.7|11179.7|11156.6|11154.6|1922
1664334300000|2022-09-28 03:05:00|11173.2|11171.2|11174.6|11172.6|11178.1|11176.1|11168.1|11166.1|1018
1664334600000|2022-09-28 03:10:00|11174.4|11172.4|11171.4|11169.4|11182.1|11180.1|11171.1|11169.1|839
1664334900000|2022-09-28 03:15:00|11171.9|11169.9|11174.9|11172.9|11178.1|11176.1|11168.7|11166.7|483
1664335200000|2022-09-28 03:20:00|11175.1|11173.1|11187.6|11185.6|11188.7|11186.7|11173.7|11171.7|755
1664335500000|2022-09-28 03:25:00|11187.7|11185.7|11179.7|11177.7|11189.1|11187.1|11171.4|11169.4|873
1664335800000|2022-09-28 03:30:00|11179.3|11177.3|11175.9|11173.9|11179.7|11177.7|11165.3|11163.3|802
1664336100000|2022-09-28 03:35:00|11176.1|11174.1|11169.6|11167.6|11177.4|11175.4|11167.1|11165.1|475
1664336400000|2022-09-28 03:40:00|11170.1|11168.1|11155.8|11153.8|11170.3|11168.3|11155.6|11153.6|1090
1664336700000|2022-09-28 03:45:00|11155.9|11153.9|11158.9|11156.9|11163.8|11161.8|11154.4|11152.4|559
1664337000000|2022-09-28 03:50:00|11159.1|11157.1|11169.9|11167.9|11171.4|11169.4|11157.8|11155.8|438
1664337300000|2022-09-28 03:55:00|11170.8|11168.8|11174.7|11172.7|11177.8|11175.8|11167.9|11165.9|467
1664337600000|2022-09-28 04:00:00|11174.6|11172.6|11160.3|11158.3|11175.1|11173.1|11157.8|11155.8|604
1664337900000|2022-09-28 04:05:00|11160.1|11158.1|11163.2|11161.2|11166.8|11164.8|11159.4|11157.4|399
1664338200000|2022-09-28 04:10:00|11163.3|11161.3|11158.7|11156.7|11165.6|11163.6|11154.8|11152.8|429
1664338500000|2022-09-28 04:15:00|11158.6|11156.6|11167.3|11165.3|11167.9|11165.9|11155.4|11153.4|427
1664338800000|2022-09-28 04:20:00|11167.4|11165.4|11169.9|11167.9|11173.7|11171.7|11166.2|11164.2|505
1664339100000|2022-09-28 04:25:00|11170.1|11168.1|11179.1|11177.1|11179.7|11177.7|11169.4|11167.4|514
1664339400000|2022-09-28 04:30:00|11178.9|11176.9|11191.8|11189.8|11203.4|11201.4|11177.8|11175.8|2057
1664339700000|2022-09-28 04:35:00|11192.3|11190.3|11184.8|11182.8|11193.8|11191.8|11183.6|11181.6|423
1664340000000|2022-09-28 04:40:00|11184.9|11182.9|11177.8|11175.8|11186.2|11184.2|11174.8|11172.8|710
1664340300000|2022-09-28 04:45:00|11177.7|11175.7|11173.1|11171.1|11182.1|11180.1|11170.3|11168.3|395
1664340600000|2022-09-28 04:50:00|11173.2|11171.2|11169.6|11167.6|11174.3|11172.3|11165.7|11163.7|461
1664340900000|2022-09-28 04:55:00|11169.4|11167.4|11173.7|11171.7|11174.1|11172.1|11165.3|11163.3|401
1664341200000|2022-09-28 05:00:00|11173.6|11171.6|11171.3|11169.3|11183.4|11181.4|11170.2|11168.2|748
1664341500000|2022-09-28 05:05:00|11171.1|11169.1|11157.1|11155.1|11171.2|11169.2|11154.8|11152.8|858
1664341800000|2022-09-28 05:10:00|11156.9|11154.9|11151.3|11149.3|11162.9|11160.9|11148.3|11146.3|981
1664342100000|2022-09-28 05:15:00|11151.4|11149.4|11160.2|11158.2|11165.3|11163.3|11150.4|11148.4|615
1664342400000|2022-09-28 05:20:00|11160.3|11158.3|11166.1|11164.1|11169.6|11167.6|11160.3|11158.3|520
1664342700000|2022-09-28 05:25:00|11165.6|11163.6|11173.1|11171.1|11174.4|11172.4|11164.9|11162.9|656
1664343000000|2022-09-28 05:30:00|11173.3|11171.3|11168.2|11166.2|11174.4|11172.4|11163.3|11161.3|557
1664343300000|2022-09-28 05:35:00|11167.9|11165.9|11167.6|11165.6|11170.9|11168.9|11164.7|11162.7|511
1664343600000|2022-09-28 05:40:00|11167.3|11165.3|11184.4|11182.4|11185.1|11183.1|11167.2|11165.2|817
1664343900000|2022-09-28 05:45:00|11184.7|11182.7|11180.2|11178.2|11185.9|11183.9|11178.4|11176.4|592
1664344200000|2022-09-28 05:50:00|11180.3|11178.3|11182.8|11180.8|11189.1|11187.1|11178.7|11176.7|620
1664344500000|2022-09-28 05:55:00|11183.2|11181.2|11199.4|11197.4|11199.8|11197.8|11182.3|11180.3|1184
1664344800000|2022-09-28 06:00:00|11199.6|11197.6|11214.7|11212.7|11220.9|11218.9|11190.8|11188.8|2291
1664345100000|2022-09-28 06:05:00|11214.8|11212.8|11203.7|11201.7|11221.9|11219.9|11199.4|11197.4|1603
1664345400000|2022-09-28 06:10:00|11203.8|11201.8|11191.8|11189.8|11212.1|11210.1|11191.8|11189.8|962
1664345700000|2022-09-28 06:15:00|11192.8|11190.8|11183.3|11181.3|11196.8|11194.8|11174.1|11172.1|1353
1664346000000|2022-09-28 06:20:00|11183.4|11181.4|11187.6|11185.6|11190.4|11188.4|11176.4|11174.4|915
1664346300000|2022-09-28 06:25:00|11188.6|11186.6|11197.7|11195.7|11210.1|11208.1|11185.7|11183.7|1214
1664346600000|2022-09-28 06:30:00|11197.6|11195.6|11184.3|11182.3|11198.9|11196.9|11181.7|11179.7|947
1664346900000|2022-09-28 06:35:00|11184.2|11182.2|11182.3|11180.3|11188.1|11186.1|11178.6|11176.6|738
1664347200000|2022-09-28 06:40:00|11182.7|11180.7|11180.6|11178.6|11191.3|11189.3|11179.7|11177.7|683
1664347500000|2022-09-28 06:45:00|11181.2|11179.2|11176.2|11174.2|11182.9|11180.9|11168.2|11166.2|1001
1664347800000|2022-09-28 06:50:00|11176.3|11174.3|11176.2|11174.2|11188.6|11186.6|11172.3|11170.3|1126
1664348100000|2022-09-28 06:55:00|11175.8|11173.8|11146.7|11144.7|11181.2|11179.2|11142.8|11140.8|2334
1664348400000|2022-09-28 07:00:00|11146.8|11144.8|11187.1|11185.1|11187.4|11185.4|11146.8|11144.8|3250
1664348700000|2022-09-28 07:05:00|11186.9|11184.9|11151.7|11149.7|11188.2|11186.2|11145.6|11143.6|2555
1664349000000|2022-09-28 07:10:00|11151.6|11149.6|11115.3|11113.3|11161.7|11159.7|11109.7|11107.7|3559
1664349300000|2022-09-28 07:15:00|11115.4|11113.4|11142.8|11140.8|11147.2|11145.2|11113.7|11111.7|3354
1664349600000|2022-09-28 07:20:00|11143.4|11141.4|11133.1|11131.1|11158.8|11156.8|11132.3|11130.3|2104
1664349900000|2022-09-28 07:25:00|11134.1|11132.1|11148.1|11146.1|11150.3|11148.3|11125.6|11123.6|2063
1664350200000|2022-09-28 07:30:00|11148.2|11146.2|11160.8|11158.8|11169.7|11167.7|11138.4|11136.4|1984
1664350500000|2022-09-28 07:35:00|11160.9|11158.9|11157.3|11155.3|11164.9|11162.9|11139.2|11137.2|2110
1664350800000|2022-09-28 07:40:00|11157.6|11155.6|11173.8|11171.8|11177.8|11175.8|11156.2|11154.2|1656
1664351100000|2022-09-28 07:45:00|11174.1|11172.1|11173.9|11171.9|11188.3|11186.3|11162.4|11160.4|2569
1664351400000|2022-09-28 07:50:00|11173.8|11171.8|11205.7|11203.7|11208.2|11206.2|11171.4|11169.4|2624
1664351700000|2022-09-28 07:55:00|11205.9|11203.9|11187.6|11185.6|11209.4|11207.4|11186.3|11184.3|1936
1664352000000|2022-09-28 08:00:00|11187.3|11185.3|11160.8|11158.8|11195.1|11193.1|11160.8|11158.8|3422
1664352300000|2022-09-28 08:05:00|11160.7|11158.7|11152.6|11150.6|11167.7|11165.7|11152.3|11150.3|1746
1664352600000|2022-09-28 08:10:00|11151.8|11149.8|11152.3|11150.3|11160.7|11158.7|11144.3|11142.3|1467
1664352900000|2022-09-28 08:15:00|11153.3|11151.3|11144.3|11142.3|11156.7|11154.7|11141.1|11139.1|1404
1664353200000|2022-09-28 08:20:00|11143.7|11141.7|11162.3|11160.3|11166.6|11164.6|11143.7|11141.7|2480
1664353500000|2022-09-28 08:25:00|11162.9|11160.9|11138.1|11136.1|11171.1|11169.1|11133.8|11131.8|1998
1664353800000|2022-09-28 08:30:00|11138.2|11136.2|11131.7|11129.7|11140.4|11138.4|11128.2|11126.2|1500
1664354100000|2022-09-28 08:35:00|11131.6|11129.6|11123.9|11121.9|11142.4|11140.4|11123.1|11121.1|1697
1664354400000|2022-09-28 08:40:00|11123.8|11121.8|11132.1|11130.1|11133.3|11131.3|11122.3|11120.3|1080
1664354700000|2022-09-28 08:45:00|11132.3|11130.3|11130.2|11128.2|11132.9|11130.9|11130.1|11128.1|27
1664355000000|2022-09-28 08:50:00|11148.1|11146.1|11164.3|11162.3|11164.4|11162.4|11143.2|11141.2|1229
1664355300000|2022-09-28 08:55:00|11164.4|11162.4|11155.6|11153.6|11168.3|11166.3|11152.1|11150.1|1082
1664355600000|2022-09-28 09:00:00|11155.8|11153.8|11149.6|11147.6|11159.8|11157.8|11145.6|11143.6|1100
1664355900000|2022-09-28 09:05:00|11149.7|11147.7|11122.1|11120.1|11150.3|11148.3|11119.7|11117.7|2167
1664356200000|2022-09-28 09:10:00|11122.3|11120.3|11116.3|11114.3|11131.2|11129.2|11113.7|11111.7|1663
1664356500000|2022-09-28 09:15:00|11115.9|11113.9|11097.1|11095.1|11116.4|11114.4|11085.3|11083.3|4195
1664356800000|2022-09-28 09:20:00|11097.2|11095.2|11094.8|11092.8|11100.2|11098.2|11086.7|11084.7|2252
1664357100000|2022-09-28 09:25:00|11094.9|11092.9|11108.8|11106.8|11109.3|11107.3|11091.3|11089.3|2397
1664357400000|2022-09-28 09:30:00|11108.7|11106.7|11106.6|11104.6|11114.3|11112.3|11099.2|11097.2|1987
1664357700000|2022-09-28 09:35:00|11106.4|11104.4|11097.7|11095.7|11106.7|11104.7|11089.7|11087.7|1464
1664358000000|2022-09-28 09:40:00|11097.8|11095.8|11105.6|11103.6|11108.6|11106.6|11095.6|11093.6|1095
1664358300000|2022-09-28 09:45:00|11105.4|11103.4|11100.2|11098.2|11110.4|11108.4|11098.9|11096.9|951
1664358600000|2022-09-28 09:50:00|11099.9|11097.9|11098.2|11096.2|11102.7|11100.7|11091.8|11089.8|1074
1664358900000|2022-09-28 09:55:00|11098.1|11096.1|11091.6|11089.6|11099.3|11097.3|11087.3|11085.3|1454
1664359200000|2022-09-28 10:00:00|11091.3|11089.3|11131.6|11129.6|11187.1|11185.1|11082.2|11080.2|8255
1664359500000|2022-09-28 10:05:00|11131.8|11129.8|11150.8|11148.8|11156.1|11154.1|11095.3|11093.3|4916
1664359800000|2022-09-28 10:10:00|11151.2|11149.2|11184.1|11182.1|11186.8|11184.8|11144.3|11142.3|5054
1664360100000|2022-09-28 10:15:00|11183.9|11181.9|11219.8|11217.8|11219.8|11217.8|11175.8|11173.8|6045
1664360400000|2022-09-28 10:20:00|11219.9|11217.9|11239.7|11237.7|11251.4|11249.4|11214.4|11212.4|6732
1664360700000|2022-09-28 10:25:00|11239.9|11237.9|11213.4|11211.4|11241.6|11239.6|11184.7|11182.7|5682
1664361000000|2022-09-28 10:30:00|11213.6|11211.6|11188.4|11186.4|11216.8|11214.8|11178.2|11176.2|3453
1664361300000|2022-09-28 10:35:00|11188.6|11186.6|11226.8|11224.8|11229.1|11227.1|11184.2|11182.2|2900
1664361600000|2022-09-28 10:40:00|11228.1|11226.1|11230.9|11228.9|11250.3|11248.3|11213.9|11211.9|4230
1664361900000|2022-09-28 10:45:00|11231.7|11229.7|11201.4|11199.4|11232.1|11230.1|11186.4|11184.4|2774
1664362200000|2022-09-28 10:50:00|11201.6|11199.6|11202.1|11200.1|11216.9|11214.9|11195.3|11193.3|1670
1664362500000|2022-09-28 10:55:00|11202.2|11200.2|11189.9|11187.9|11213.4|11211.4|11184.1|11182.1|2501
1664362800000|2022-09-28 11:00:00|11190.2|11188.2|11168.4|11166.4|11198.8|11196.8|11163.6|11161.6|3331
1664363100000|2022-09-28 11:05:00|11166.9|11164.9|11147.9|11145.9|11171.8|11169.8|11141.3|11139.3|3241
1664363400000|2022-09-28 11:10:00|11147.8|11145.8|11134.9|11132.9|11163.6|11161.6|11134.1|11132.1|3191
1664363700000|2022-09-28 11:15:00|11135.1|11133.1|11161.3|11159.3|11164.1|11162.1|11132.2|11130.2|2876
1664364000000|2022-09-28 11:20:00|11161.4|11159.4|11155.9|11153.9|11167.1|11165.1|11141.3|11139.3|2481
1664364300000|2022-09-28 11:25:00|11155.6|11153.6|11151.6|11149.6|11165.3|11163.3|11149.9|11147.9|1501
1664364600000|2022-09-28 11:30:00|11151.7|11149.7|11171.9|11169.9|11181.8|11179.8|11151.6|11149.6|2155
1664364900000|2022-09-28 11:35:00|11171.8|11169.8|11145.7|11143.7|11176.8|11174.8|11140.3|11138.3|2383
1664365200000|2022-09-28 11:40:00|11145.8|11143.8|11156.1|11154.1|11158.2|11156.2|11132.9|11130.9|2145
1664365500000|2022-09-28 11:45:00|11155.7|11153.7|11156.1|11154.1|11158.8|11156.8|11140.6|11138.6|1493
1664365800000|2022-09-28 11:50:00|11156.4|11154.4|11155.4|11153.4|11157.8|11155.8|11145.6|11143.6|1512
1664366100000|2022-09-28 11:55:00|11155.6|11153.6|11157.3|11155.3|11159.1|11157.1|11142.4|11140.4|1567
1664366400000|2022-09-28 12:00:00|11155.8|11153.8|11185.7|11183.7|11189.6|11187.6|11155.1|11153.1|3148
1664366700000|2022-09-28 12:05:00|11185.1|11183.1|11179.3|11177.3|11197.3|11195.3|11179.1|11177.1|3018
1664367000000|2022-09-28 12:10:00|11179.2|11177.2|11172.4|11170.4|11183.7|11181.7|11163.6|11161.6|2549
1664367300000|2022-09-28 12:15:00|11172.2|11170.2|11191.2|11189.2|11195.4|11193.4|11171.3|11169.3|2372
1664367600000|2022-09-28 12:20:00|11191.6|11189.6|11216.9|11214.9|11221.1|11219.1|11189.9|11187.9|3956
1664367900000|2022-09-28 12:25:00|11217.1|11215.1|11212.7|11210.7|11220.1|11218.1|11201.2|11199.2|2666
1664368200000|2022-09-28 12:30:00|11212.6|11210.6|11236.6|11234.6|11237.8|11235.8|11198.3|11196.3|3041
1664368500000|2022-09-28 12:35:00|11236.7|11234.7|11256.2|11254.2|11257.1|11255.1|11229.6|11227.6|4075
1664368800000|2022-09-28 12:40:00|11256.3|11254.3|11283.1|11281.1|11284.7|11282.7|11244.3|11242.3|5245
1664369100000|2022-09-28 12:45:00|11283.4|11281.4|11265.4|11263.4|11295.3|11293.3|11265.4|11263.4|6130
1664369400000|2022-09-28 12:50:00|11265.6|11263.6|11268.2|11266.2|11275.8|11273.8|11258.3|11256.3|3219
1664369700000|2022-09-28 12:55:00|11267.7|11265.7|11261.6|11259.6|11267.7|11265.7|11250.4|11248.4|2942
1664370000000|2022-09-28 13:00:00|11260.4|11258.4|11278.8|11276.8|11283.2|11281.2|11253.7|11251.7|3296
1664370300000|2022-09-28 13:05:00|11278.9|11276.9|11250.6|11248.6|11292.8|11290.8|11248.3|11246.3|5754
1664370600000|2022-09-28 13:10:00|11251.1|11249.1|11247.2|11245.2|11254.1|11252.1|11226.1|11224.1|4884
1664370900000|2022-09-28 13:15:00|11247.8|11245.8|11270.8|11268.8|11275.7|11273.7|11247.8|11245.8|3879
1664371200000|2022-09-28 13:20:00|11270.7|11268.7|11287.4|11285.4|11291.3|11289.3|11263.8|11261.8|4352
1664371500000|2022-09-28 13:25:00|11287.6|11285.6|11268.9|11266.9|11287.6|11285.6|11268.9|11266.9|4452
1664371800000|2022-09-28 13:30:00|11268.4|11267.4|11221.3|11220.3|11279.2|11278.2|11205.8|11204.8|19312
1664372100000|2022-09-28 13:35:00|11221.2|11220.2|11229.3|11228.3|11249.8|11248.8|11213.1|11212.1|12442
1664372400000|2022-09-28 13:40:00|11230.2|11229.2|11280.6|11279.6|11282.6|11281.6|11221.8|11220.8|12720
1664372700000|2022-09-28 13:45:00|11278.9|11277.9|11259.1|11258.1|11291.9|11290.9|11237.8|11236.8|12038
1664373000000|2022-09-28 13:50:00|11258.1|11257.1|11247.7|11246.7|11288.1|11287.1|11244.8|11243.8|10787
1664373300000|2022-09-28 13:55:00|11247.8|11246.8|11250.8|11249.8|11279.6|11278.6|11244.3|11243.3|8615
1664373600000|2022-09-28 14:00:00|11250.9|11249.9|11244.4|11243.4|11311.9|11310.9|11236.8|11235.8|15619
1664373900000|2022-09-28 14:05:00|11244.7|11243.7|11211.3|11210.3|11258.6|11257.6|11211.3|11210.3|10086
1664374200000|2022-09-28 14:10:00|11211.6|11210.6|11250.4|11249.4|11254.5|11253.5|11211.6|11210.6|6994
1664374500000|2022-09-28 14:15:00|11250.5|11249.5|11270.9|11269.9|11277.1|11276.1|11226.5|11225.5|8196
1664374800000|2022-09-28 14:20:00|11271|11270|11311.4|11310.4|11313.6|11312.6|11267.4|11266.4|9511
1664375100000|2022-09-28 14:25:00|11311.1|11310.1|11346|11345|11347.9|11346.9|11299.1|11298.1|13017
1664375400000|2022-09-28 14:30:00|11345.6|11344.6|11339.9|11338.9|11349.8|11348.8|11325.3|11324.3|8680
1664375700000|2022-09-28 14:35:00|11339.4|11338.4|11336.8|11335.8|11362.5|11361.5|11320.3|11319.3|10958
1664376000000|2022-09-28 14:40:00|11336.5|11335.5|11348.3|11347.3|11363.9|11362.9|11330.8|11329.8|8326
1664376300000|2022-09-28 14:45:00|11348.4|11347.4|11360.8|11359.8|11372|11371|11344.5|11343.5|10150
1664376600000|2022-09-28 14:50:00|11361|11360|11355.8|11354.8|11361.9|11360.9|11341.5|11340.5|7675
1664376900000|2022-09-28 14:55:00|11356.3|11355.3|11337.5|11336.5|11360|11359|11330|11329|7004
1664377200000|2022-09-28 15:00:00|11337.6|11336.6|11351|11350|11371|11370|11324.6|11323.6|7269
1664377500000|2022-09-28 15:05:00|11350.9|11349.9|11339|11338|11354.5|11353.5|11336|11335|5297
1664377800000|2022-09-28 15:10:00|11338.1|11337.1|11350.5|11349.5|11367.5|11366.5|11334.5|11333.5|6107
1664378100000|2022-09-28 15:15:00|11351.3|11350.3|11365|11364|11368.4|11367.4|11346.4|11345.4|5249
1664378400000|2022-09-28 15:20:00|11364.6|11363.6|11393.5|11392.5|11402.4|11401.4|11364.4|11363.4|10557
1664378700000|2022-09-28 15:25:00|11393.1|11392.1|11369|11368|11404.8|11403.8|11365.5|11364.5|7844
1664379000000|2022-09-28 15:30:00|11369.1|11368.1|11363.8|11362.8|11374.5|11373.5|11351|11350|7127
1664379300000|2022-09-28 15:35:00|11364.3|11363.3|11360.8|11359.8|11376|11375|11352.3|11351.3|6476
1664379600000|2022-09-28 15:40:00|11361.4|11360.4|11365.5|11364.5|11366.6|11365.6|11348.5|11347.5|5475
1664379900000|2022-09-28 15:45:00|11365.6|11364.6|11385.5|11384.5|11394.3|11393.3|11355.8|11354.8|5551
1664380200000|2022-09-28 15:50:00|11385.4|11384.4|11403.5|11402.5|11408.4|11407.4|11383.9|11382.9|4803
1664380500000|2022-09-28 15:55:00|11403.6|11402.6|11419|11418|11421.3|11420.3|11403|11402|5693
1664380800000|2022-09-28 16:00:00|11419.1|11418.1|11420.3|11419.3|11425.3|11424.3|11413|11412|5579
1664381100000|2022-09-28 16:05:00|11420|11419|11412.3|11411.3|11420.5|11419.5|11409|11408|4150
1664381400000|2022-09-28 16:10:00|11412|11411|11433.5|11432.5|11437|11436|11411|11410|5195
1664381700000|2022-09-28 16:15:00|11433.8|11432.8|11450.3|11449.3|11450.8|11449.8|11426.3|11425.3|6069
1664382000000|2022-09-28 16:20:00|11450.1|11449.1|11417|11416|11452.3|11451.3|11416.9|11415.9|6325
1664382300000|2022-09-28 16:25:00|11417.1|11416.1|11405|11404|11421.5|11420.5|11401.9|11400.9|5618
1664382600000|2022-09-28 16:30:00|11404.9|11403.9|11412.5|11411.5|11414.8|11413.8|11396.3|11395.3|5145
1664382900000|2022-09-28 16:35:00|11412.3|11411.3|11396.5|11395.5|11414.5|11413.5|11393.9|11392.9|4283
1664383200000|2022-09-28 16:40:00|11396.6|11395.6|11421.3|11420.3|11421.5|11420.5|11394.8|11393.8|4543
1664383500000|2022-09-28 16:45:00|11420.9|11419.9|11414.5|11413.5|11431.3|11430.3|11410.5|11409.5|5097
1664383800000|2022-09-28 16:50:00|11414.6|11413.6|11408.5|11407.5|11416.3|11415.3|11396.6|11395.6|4521
1664384100000|2022-09-28 16:55:00|11409|11408|11416.8|11415.8|11417|11416|11402.3|11401.3|3390
1664384400000|2022-09-28 17:00:00|11417.3|11416.3|11418.5|11417.5|11420.5|11419.5|11400.4|11399.4|6651
1664384700000|2022-09-28 17:05:00|11418.3|11417.3|11449.8|11448.8|11452.8|11451.8|11418.3|11417.3|6591
1664385000000|2022-09-28 17:10:00|11449.9|11448.9|11440.3|11439.3|11449.9|11448.9|11433|11432|3832
1664385300000|2022-09-28 17:15:00|11440.4|11439.4|11458|11457|11458.3|11457.3|11440.4|11439.4|5957
1664385600000|2022-09-28 17:20:00|11458.3|11457.3|11450.3|11449.3|11458.6|11457.6|11445.3|11444.3|4410
1664385900000|2022-09-28 17:25:00|11450.5|11449.5|11437|11436|11452.5|11451.5|11431.6|11430.6|4239
1664386200000|2022-09-28 17:30:00|11437.5|11436.5|11435.5|11434.5|11440.6|11439.6|11427.5|11426.5|3846
1664386500000|2022-09-28 17:35:00|11435.6|11434.6|11429.4|11428.4|11437.8|11436.8|11419|11418|5114
1664386800000|2022-09-28 17:40:00|11429.3|11428.3|11427.8|11426.8|11442.6|11441.6|11427.1|11426.1|3609
1664387100000|2022-09-28 17:45:00|11427.5|11426.5|11413.3|11412.3|11430.1|11429.1|11404.9|11403.9|6332
1664387400000|2022-09-28 17:50:00|11413.6|11412.6|11413.5|11412.5|11414.5|11413.5|11399.3|11398.3|4734
1664387700000|2022-09-28 17:55:00|11413.6|11412.6|11416.5|11415.5|11421.6|11420.6|11407.5|11406.5|4118
1664388000000|2022-09-28 18:00:00|11416.4|11415.4|11424.6|11423.6|11426.5|11425.5|11411.5|11410.5|4766
1664388300000|2022-09-28 18:05:00|11424.5|11423.5|11435|11434|11438|11437|11422.9|11421.9|4959
1664388600000|2022-09-28 18:10:00|11434.9|11433.9|11429.5|11428.5|11439.6|11438.6|11426.1|11425.1|3420
1664388900000|2022-09-28 18:15:00|11429.2|11428.2|11431|11430|11434.8|11433.8|11418.5|11417.5|4245
1664389200000|2022-09-28 18:20:00|11430.7|11429.7|11423.2|11422.2|11433|11432|11421.3|11420.3|2920
1664389500000|2022-09-28 18:25:00|11423.3|11422.3|11435.5|11434.5|11437.1|11436.1|11415.5|11414.5|4809
1664389800000|2022-09-28 18:30:00|11435.6|11434.6|11453.8|11452.8|11455.5|11454.5|11434.7|11433.7|5828
1664390100000|2022-09-28 18:35:00|11454|11453|11462.2|11461.2|11464.7|11463.7|11452|11451|4740
1664390400000|2022-09-28 18:40:00|11462|11461|11441|11440|11462.7|11461.7|11427.5|11426.5|5678
1664390700000|2022-09-28 18:45:00|11440.7|11439.7|11452.3|11451.3|11453|11452|11435.2|11434.2|4075
1664391000000|2022-09-28 18:50:00|11452.8|11451.8|11458.7|11457.7|11463.8|11462.8|11452.7|11451.7|4204
1664391300000|2022-09-28 18:55:00|11459|11458|11455|11454|11464.2|11463.2|11453.3|11452.3|3190
1664391600000|2022-09-28 19:00:00|11455.1|11454.1|11481.5|11480.5|11485.2|11484.2|11451.1|11450.1|8540
1664391900000|2022-09-28 19:05:00|11481.8|11480.8|11496.2|11495.2|11504.5|11503.5|11475.6|11474.6|9233
1664392200000|2022-09-28 19:10:00|11496.5|11495.5|11499.7|11498.7|11509|11508|11490.5|11489.5|6255
1664392500000|2022-09-28 19:15:00|11500|11499|11491.7|11490.7|11507.7|11506.7|11487.2|11486.2|5039
1664392800000|2022-09-28 19:20:00|11490.6|11489.6|11488.7|11487.7|11497.8|11496.8|11481.7|11480.7|4993
1664393100000|2022-09-28 19:25:00|11488.8|11487.8|11498.3|11497.3|11507.2|11506.2|11487.3|11486.3|4770
1664393400000|2022-09-28 19:30:00|11498.7|11497.7|11521.6|11520.6|11522.9|11521.9|11497.3|11496.3|7788
1664393700000|2022-09-28 19:35:00|11521.1|11520.1|11515.1|11514.1|11523.8|11522.8|11509.1|11508.1|5095
1664394000000|2022-09-28 19:40:00|11514.3|11513.3|11527.8|11526.8|11532.9|11531.9|11514.1|11513.1|7182
1664394300000|2022-09-28 19:45:00|11527.6|11526.6|11540.4|11539.4|11548.6|11547.6|11523.3|11522.3|6990
1664394600000|2022-09-28 19:50:00|11540.2|11539.2|11529.1|11528.1|11548.3|11547.3|11527.3|11526.3|11135
1664394900000|2022-09-28 19:55:00|11527.8|11526.8|11490.7|11489.7|11529.8|11528.8|11486.4|11485.4|23712
1664395200000|2022-09-28 20:00:00|11489.8|11488.8|11489.9|11487.9|11502.9|11500.9|11478.9|11476.9|8486
1664395500000|2022-09-28 20:05:00|11489.7|11487.7|11494.8|11492.8|11494.8|11492.8|11482.2|11480.2|2958
1664395800000|2022-09-28 20:10:00|11494.9|11492.9|11493.7|11491.7|11496.8|11494.8|11488.6|11486.6|2322
1664396100000|2022-09-28 20:15:00|11492.8|11490.8|11492.9|11490.9|11495.9|11493.9|11490.8|11488.8|558
1664396400000|2022-09-28 20:20:00|11493.1|11491.1|11485.2|11483.2|11493.7|11491.7|11484.9|11482.9|640
1664396700000|2022-09-28 20:25:00|11485.1|11483.1|11483.2|11481.2|11486.2|11484.2|11481.2|11479.2|592
1664397000000|2022-09-28 20:30:00|11483.3|11481.3|11484.4|11482.4|11489.4|11487.4|11481.2|11479.2|471
1664397300000|2022-09-28 20:35:00|11484.6|11482.6|11486.8|11484.8|11487.6|11485.6|11483.7|11481.7|283
1664397600000|2022-09-28 20:40:00|11486.9|11484.9|11481.6|11479.6|11487.9|11485.9|11480.3|11478.3|359
1664397900000|2022-09-28 20:45:00|11481.4|11479.4|11475.6|11473.6|11481.7|11479.7|11472.9|11470.9|754
1664398200000|2022-09-28 20:50:00|11475.7|11473.7|11479.6|11477.6|11482.4|11480.4|11471.1|11469.1|695
1664398500000|2022-09-28 20:55:00|11479.7|11477.7|11476.9|11471.9|11482.2|11480.2|11474.7|11471.7|424
1664398800000|2022-09-28 21:00:00|11479.3|11474.3|11479.6|11474.6|11479.6|11474.6|11477.7|11472.7|0
1664399100000|2022-09-28 21:05:00|11479.3|11474.3|11483.3|11478.3|11484.1|11479.1|11479|11474|0
1664399400000|2022-09-28 21:10:00|11483.4|11478.4|11483.8|11478.8|11485.1|11480.1|11483.4|11478.4|0
1664399700000|2022-09-28 21:15:00|11483.5|11478.5|11483.4|11478.4|11484|11479|11483.2|11478.2|0
1664400000000|2022-09-28 21:20:00|11483.6|11478.6|11483.1|11478.1|11484|11479|11482.8|11477.8|0
1664400300000|2022-09-28 21:25:00|11483.2|11478.2|11482.5|11477.5|11484|11479|11482.2|11477.2|0
1664400600000|2022-09-28 21:30:00|11482.6|11477.6|11483|11478|11483|11478|11482.4|11477.4|0
1664400900000|2022-09-28 21:35:00|11482.3|11477.3|11483.3|11478.3|11484|11479|11482|11477|0
1664401200000|2022-09-28 21:40:00|11483.4|11478.4|11484.9|11479.9|11484.9|11479.9|11483.1|11478.1|0
1664401500000|2022-09-28 21:45:00|11485.5|11480.5|11487.7|11482.7|11487.7|11482.7|11484.9|11479.9|0
1664401800000|2022-09-28 21:50:00|11487.5|11482.5|11487.7|11482.7|11487.9|11482.9|11487.1|11482.1|0
1664402100000|2022-09-28 21:55:00|11487.8|11482.8|11487.2|11482.2|11489|11484|11487.2|11482.2|0
1664402400000|2022-09-28 22:00:00|11479.7|11477.7|11486.6|11484.6|11491.3|11489.3|11476.7|11474.7|582
1664402700000|2022-09-28 22:05:00|11486.7|11484.7|11488.6|11486.6|11495.2|11493.2|11486.1|11484.1|485
1664403000000|2022-09-28 22:10:00|11489.4|11487.4|11497.3|11495.3|11499.3|11497.3|11489.3|11487.3|661
1664403300000|2022-09-28 22:15:00|11497.4|11495.4|11491.6|11489.6|11497.4|11495.4|11489.1|11487.1|214
1664403600000|2022-09-28 22:20:00|11491.8|11489.8|11491.4|11489.4|11494.1|11492.1|11489.6|11487.6|119
1664403900000|2022-09-28 22:25:00|11491.3|11489.3|11495.6|11493.6|11498.4|11496.4|11490.3|11488.3|218
1664404200000|2022-09-28 22:30:00|11495.3|11493.3|11492.6|11490.6|11496.9|11494.9|11490.3|11488.3|178
1664404500000|2022-09-28 22:35:00|11492.7|11490.7|11489.1|11487.1|11493.9|11491.9|11488.1|11486.1|165
1664404800000|2022-09-28 22:40:00|11488.9|11486.9|11484.1|11482.1|11491.8|11489.8|11477.3|11475.3|504
1664405100000|2022-09-28 22:45:00|11483.6|11481.6|11471.1|11469.1|11484.3|11482.3|11466.3|11464.3|623
1664405400000|2022-09-28 22:50:00|11471.2|11469.2|11459.8|11457.8|11471.7|11469.7|11457.4|11455.4|795
1664405700000|2022-09-28 22:55:00|11459.9|11457.9|11467.1|11465.1|11467.1|11465.1|11459.1|11457.1|388
1664406000000|2022-09-28 23:00:00|11467.2|11465.2|11465.9|11463.9|11471.1|11469.1|11465.4|11463.4|368
1664406300000|2022-09-28 23:05:00|11465.8|11463.8|11470.6|11468.6|11471.8|11469.8|11462.3|11460.3|409
1664406600000|2022-09-28 23:10:00|11470.8|11468.8|11474.8|11472.8|11475.2|11473.2|11470.8|11468.8|283
1664406900000|2022-09-28 23:15:00|11474.9|11472.9|11475.3|11473.3|11476.4|11474.4|11471.8|11469.8|207
1664407200000|2022-09-28 23:20:00|11475.2|11473.2|11468.3|11466.3|11475.2|11473.2|11467.9|11465.9|225
1664407500000|2022-09-28 23:25:00|11468.4|11466.4|11473.1|11471.1|11473.8|11471.8|11466.8|11464.8|207
1664407800000|2022-09-28 23:30:00|11472.9|11470.9|11468.8|11466.8|11473.8|11471.8|11467.3|11465.3|184
1664408100000|2022-09-28 23:35:00|11468.6|11466.6|11459.1|11457.1|11468.8|11466.8|11458.8|11456.8|578
1664408400000|2022-09-28 23:40:00|11458.8|11456.8|11461.2|11459.2|11464.1|11462.1|11458.8|11456.8|196
1664408700000|2022-09-28 23:45:00|11461.3|11459.3|11467.6|11465.6|11469.1|11467.1|11458.6|11456.6|619
1664409000000|2022-09-28 23:50:00|11467.4|11465.4|11465.2|11463.2|11470.4|11468.4|11463.8|11461.8|316
1664409300000|2022-09-28 23:55:00|11465.3|11463.3|11468.9|11466.9|11471.2|11469.2|11464.7|11462.7|251
1664409600000|2022-09-29 00:00:00|11469.1|11467.1|11487.2|11485.2|11491.4|11489.4|11462.8|11460.8|1240
1664409900000|2022-09-29 00:05:00|11487.1|11485.1|11486.1|11484.1|11500.1|11498.1|11486.1|11484.1|1160
1664410200000|2022-09-29 00:10:00|11486.3|11484.3|11471.2|11469.2|11490.3|11488.3|11469.4|11467.4|814
1664410500000|2022-09-29 00:15:00|11471.3|11469.3|11480.6|11478.6|11480.7|11478.7|11470.7|11468.7|842
1664410800000|2022-09-29 00:20:00|11480.7|11478.7|11479.3|11477.3|11488.9|11486.9|11471.1|11469.1|681
1664411100000|2022-09-29 00:25:00|11480.1|11478.1|11491.6|11489.6|11492.4|11490.4|11477.6|11475.6|555
1664411400000|2022-09-29 00:30:00|11491.7|11489.7|11490.1|11488.1|11494.3|11492.3|11486.6|11484.6|380
1664411700000|2022-09-29 00:35:00|11489.9|11487.9|11486.2|11484.2|11492.3|11490.3|11483.6|11481.6|376
1664412000000|2022-09-29 00:40:00|11486.1|11484.1|11484.3|11482.3|11489.3|11487.3|11483.3|11481.3|339
1664412300000|2022-09-29 00:45:00|11484.6|11482.6|11474.4|11472.4|11486.3|11484.3|11470.2|11468.2|624
1664412600000|2022-09-29 00:50:00|11474.3|11472.3|11473.1|11471.1|11475.3|11473.3|11464.9|11462.9|453
1664412900000|2022-09-29 00:55:00|11472.9|11470.9|11476.3|11474.3|11481.2|11479.2|11471.1|11469.1|420
1664413200000|2022-09-29 01:00:00|11476.4|11474.4|11475.8|11473.8|11479.6|11477.6|11471.4|11469.4|471
1664413500000|2022-09-29 01:05:00|11475.7|11473.7|11480.7|11478.7|11481.8|11479.8|11471.9|11469.9|405
1664413800000|2022-09-29 01:10:00|11480.6|11478.6|11477.1|11475.1|11482.7|11480.7|11472.7|11470.7|357
1664414100000|2022-09-29 01:15:00|11476.6|11474.6|11469.8|11467.8|11481.3|11479.3|11467.1|11465.1|521
1664414400000|2022-09-29 01:20:00|11470.1|11468.1|11472.3|11470.3|11476.4|11474.4|11467.6|11465.6|310
1664414700000|2022-09-29 01:25:00|11472.4|11470.4|11473.3|11471.3|11478.2|11476.2|11471.1|11469.1|254
1664415000000|2022-09-29 01:30:00|11473.4|11471.4|11472.6|11470.6|11476.3|11474.3|11469.1|11467.1|368
1664415300000|2022-09-29 01:35:00|11472.7|11470.7|11473.3|11471.3|11480.1|11478.1|11470.6|11468.6|412
1664415600000|2022-09-29 01:40:00|11473.1|11471.1|11477.8|11475.8|11479.6|11477.6|11471.3|11469.3|348
1664415900000|2022-09-29 01:45:00|11477.6|11475.6|11480.3|11478.3|11482.7|11480.7|11474.9|11472.9|301
1664416200000|2022-09-29 01:50:00|11480.4|11478.4|11466.3|11464.3|11481.1|11479.1|11464.9|11462.9|506
1664416500000|2022-09-29 01:55:00|11466.4|11464.4|11461.8|11459.8|11467.9|11465.9|11460.2|11458.2|582
1664416800000|2022-09-29 02:00:00|11462.1|11460.1|11459.2|11457.2|11470.9|11468.9|11459.2|11457.2|564
1664417100000|2022-09-29 02:05:00|11458.9|11456.9|11443.6|11441.6|11459.9|11457.9|11442.4|11440.4|1159
1664417400000|2022-09-29 02:10:00|11443.7|11441.7|11441.1|11439.1|11446.9|11444.9|11436.3|11434.3|734
1664417700000|2022-09-29 02:15:00|11440.9|11438.9|11453.1|11451.1|11453.9|11451.9|11440.3|11438.3|500
1664418000000|2022-09-29 02:20:00|11452.9|11450.9|11441.3|11439.3|11453.1|11451.1|11440.9|11438.9|538
1664418300000|2022-09-29 02:25:00|11441.2|11439.2|11446.1|11444.1|11451.7|11449.7|11437.9|11435.9|545
1664418600000|2022-09-29 02:30:00|11446.4|11444.4|11448.8|11446.8|11451.8|11449.8|11442.2|11440.2|392
1664418900000|2022-09-29 02:35:00|11448.9|11446.9|11445.9|11443.9|11452.4|11450.4|11441.4|11439.4|486
1664419200000|2022-09-29 02:40:00|11446.1|11444.1|11450.3|11448.3|11452.3|11450.3|11445.4|11443.4|275
1664419500000|2022-09-29 02:45:00|11451.1|11449.1|11453.1|11451.1|11455.1|11453.1|11448.1|11446.1|365
1664419800000|2022-09-29 02:50:00|11453.6|11451.6|11453.9|11451.9|11454.6|11452.6|11449.4|11447.4|183
1664420100000|2022-09-29 02:55:00|11453.8|11451.8|11450.1|11448.1|11455.1|11453.1|11447.3|11445.3|229
1664420400000|2022-09-29 03:00:00|11450.2|11448.2|11447.3|11445.3|11451.6|11449.6|11444.6|11442.6|245
1664420700000|2022-09-29 03:05:00|11447.2|11445.2|11453.7|11451.7|11454.8|11452.8|11447.1|11445.1|251
1664421000000|2022-09-29 03:10:00|11453.6|11451.6|11455.4|11453.4|11460.2|11458.2|11453.1|11451.1|485
1664421300000|2022-09-29 03:15:00|11455.3|11453.3|11457.2|11455.2|11458.6|11456.6|11453.9|11451.9|167
1664421600000|2022-09-29 03:20:00|11457.3|11455.3|11459.6|11457.6|11462.2|11460.2|11454.1|11452.1|305
1664421900000|2022-09-29 03:25:00|11459.7|11457.7|11459.8|11457.8|11462.8|11460.8|11457.6|11455.6|175
1664422200000|2022-09-29 03:30:00|11459.9|11457.9|11454.6|11452.6|11461.2|11459.2|11451.1|11449.1|474
1664422500000|2022-09-29 03:35:00|11454.8|11452.8|11461.7|11459.7|11461.9|11459.9|11453.3|11451.3|300
1664422800000|2022-09-29 03:40:00|11461.6|11459.6|11467.2|11465.2|11468.1|11466.1|11459.8|11457.8|401
1664423100000|2022-09-29 03:45:00|11467.3|11465.3|11472.8|11470.8|11474.4|11472.4|11464.4|11462.4|455
1664423400000|2022-09-29 03:50:00|11472.9|11470.9|11478.4|11476.4|11479.2|11477.2|11472.7|11470.7|621
1664423700000|2022-09-29 03:55:00|11478.6|11476.6|11472.2|11470.2|11479.3|11477.3|11469.1|11467.1|413
1664424000000|2022-09-29 04:00:00|11472.3|11470.3|11471.4|11469.4|11476.2|11474.2|11470.8|11468.8|366
1664424300000|2022-09-29 04:05:00|11471.6|11469.6|11469.3|11467.3|11472.1|11470.1|11467.9|11465.9|287
1664424600000|2022-09-29 04:10:00|11469.7|11467.7|11473.2|11471.2|11476.4|11474.4|11468.8|11466.8|611
1664424900000|2022-09-29 04:15:00|11473.6|11471.6|11474.4|11472.4|11474.8|11472.8|11470.9|11468.9|175
1664425200000|2022-09-29 04:20:00|11474.6|11472.6|11487.3|11485.3|11487.6|11485.6|11473.8|11471.8|562
1664425500000|2022-09-29 04:25:00|11487.4|11485.4|11486.1|11484.1|11489.3|11487.3|11482.8|11480.8|444
1664425800000|2022-09-29 04:30:00|11486.2|11484.2|11487.7|11485.7|11488.7|11486.7|11481.6|11479.6|354
1664426100000|2022-09-29 04:35:00|11487.6|11485.6|11487.8|11485.8|11490.6|11488.6|11481.2|11479.2|722
1664426400000|2022-09-29 04:40:00|11487.4|11485.4|11492.2|11490.2|11493.1|11491.1|11487.3|11485.3|425
1664426700000|2022-09-29 04:45:00|11492.3|11490.3|11487.6|11485.6|11493.1|11491.1|11487.6|11485.6|438
1664427000000|2022-09-29 04:50:00|11487.4|11485.4|11485.3|11483.3|11489.9|11487.9|11484.4|11482.4|298
1664427300000|2022-09-29 04:55:00|11485.2|11483.2|11481.7|11479.7|11485.9|11483.9|11479.3|11477.3|386
1664427600000|2022-09-29 05:00:00|11481.8|11479.8|11479.8|11477.8|11483.4|11481.4|11477.6|11475.6|367
1664427900000|2022-09-29 05:05:00|11479.7|11477.7|11484.1|11482.1|11486.1|11484.1|11476.4|11474.4|307
1664428200000|2022-09-29 05:10:00|11483.9|11481.9|11472.1|11470.1|11483.9|11481.9|11469.7|11467.7|446
1664428500000|2022-09-29 05:15:00|11471.9|11469.9|11473.3|11471.3|11475.3|11473.3|11466.3|11464.3|360
1664428800000|2022-09-29 05:20:00|11473.4|11471.4|11475.1|11473.1|11476.9|11474.9|11471.6|11469.6|268
1664429100000|2022-09-29 05:25:00|11474.8|11472.8|11474.9|11472.9|11476.7|11474.7|11471.7|11469.7|189
1664429400000|2022-09-29 05:30:00|11474.7|11472.7|11456.3|11454.3|11479.3|11477.3|11453.3|11451.3|952
1664429700000|2022-09-29 05:35:00|11456.7|11454.7|11454.9|11452.9|11463.3|11461.3|11450.1|11448.1|928
1664430000000|2022-09-29 05:40:00|11454.8|11452.8|11428.3|11426.3|11455.6|11453.6|11428.1|11426.1|1632
1664430300000|2022-09-29 05:45:00|11428.2|11426.2|11437.6|11435.6|11437.8|11435.8|11419.2|11417.2|1530
1664430600000|2022-09-29 05:50:00|11438.1|11436.1|11435.8|11433.8|11440.3|11438.3|11429.9|11427.9|772
1664430900000|2022-09-29 05:55:00|11435.9|11433.9|11439.1|11437.1|11439.2|11437.2|11424.7|11422.7|1212
1664431200000|2022-09-29 06:00:00|11438.2|11436.2|11419.3|11417.3|11438.6|11436.6|11410.3|11408.3|1444
1664431500000|2022-09-29 06:05:00|11419.2|11417.2|11399.9|11397.9|11420.1|11418.1|11397.8|11395.8|1399
1664431800000|2022-09-29 06:10:00|11400.1|11398.1|11371.4|11369.4|11402.1|11400.1|11365.9|11363.9|2451
1664432100000|2022-09-29 06:15:00|11371.3|11369.3|11367.8|11365.8|11380.4|11378.4|11366.3|11364.3|1515
1664432400000|2022-09-29 06:20:00|11367.7|11365.7|11386.1|11384.1|11389.4|11387.4|11358.6|11356.6|2274
1664432700000|2022-09-29 06:25:00|11386.2|11384.2|11378.1|11376.1|11390.6|11388.6|11377.6|11375.6|1085
1664433000000|2022-09-29 06:30:00|11377.9|11375.9|11374.4|11372.4|11386.6|11384.6|11369.8|11367.8|1380
1664433300000|2022-09-29 06:35:00|11374.3|11372.3|11392.3|11390.3|11392.6|11390.6|11371.4|11369.4|1062
1664433600000|2022-09-29 06:40:00|11392.2|11390.2|11410.9|11408.9|11417.9|11415.9|11388.1|11386.1|1665
1664433900000|2022-09-29 06:45:00|11410.3|11408.3|11399.1|11397.1|11414.9|11412.9|11397.6|11395.6|791
1664434200000|2022-09-29 06:50:00|11398.9|11396.9|11403.3|11401.3|11407.2|11405.2|11398.1|11396.1|588
1664434500000|2022-09-29 06:55:00|11403.2|11401.2|11401.8|11399.8|11404.8|11402.8|11393.8|11391.8|679
1664434800000|2022-09-29 07:00:00|11401.9|11399.9|11357.3|11355.3|11411.6|11409.6|11353.1|11351.1|3553
1664435100000|2022-09-29 07:05:00|11357.2|11355.2|11353.9|11351.9|11357.6|11355.6|11340.2|11338.2|2933
1664435400000|2022-09-29 07:10:00|11353.8|11351.8|11351.2|11349.2|11360.2|11358.2|11342.9|11340.9|1635
1664435700000|2022-09-29 07:15:00|11351.3|11349.3|11343.1|11341.1|11353.2|11351.2|11336.9|11334.9|1912
1664436000000|2022-09-29 07:20:00|11343.3|11341.3|11334.3|11332.3|11343.3|11341.3|11314.9|11312.9|3736
1664436300000|2022-09-29 07:25:00|11334.4|11332.4|11333.8|11331.8|11339.3|11337.3|11318.7|11316.7|2033
1664436600000|2022-09-29 07:30:00|11333.7|11331.7|11312.3|11310.3|11333.7|11331.7|11302.1|11300.1|3300
1664436900000|2022-09-29 07:35:00|11312.2|11310.2|11313.3|11311.3|11313.3|11311.3|11295.7|11293.7|2490
1664437200000|2022-09-29 07:40:00|11313.2|11311.2|11312.3|11310.3|11324.2|11322.2|11309.4|11307.4|1809
1664437500000|2022-09-29 07:45:00|11312.4|11310.4|11315.6|11313.6|11317.6|11315.6|11302.8|11300.8|1473
1664437800000|2022-09-29 07:50:00|11315.3|11313.3|11304.3|11302.3|11320.9|11318.9|11296.3|11294.3|2187
1664438100000|2022-09-29 07:55:00|11305.1|11303.1|11325.8|11323.8|11333.4|11331.4|11301.3|11299.3|1946
1664438400000|2022-09-29 08:00:00|11325.4|11323.4|11338.6|11336.6|11342.4|11340.4|11312.1|11310.1|2892
1664438700000|2022-09-29 08:05:00|11338.4|11336.4|11350.3|11348.3|11352.8|11350.8|11336.2|11334.2|2163
1664439000000|2022-09-29 08:10:00|11349.9|11347.9|11349.3|11347.3|11353.8|11351.8|11342.8|11340.8|1905
1664439300000|2022-09-29 08:15:00|11349.8|11347.8|11358.7|11356.7|11360.8|11358.8|11343.1|11341.1|1967
1664439600000|2022-09-29 08:20:00|11358.6|11356.6|11340.1|11338.1|11360.3|11358.3|11339.1|11337.1|1594
1664439900000|2022-09-29 08:25:00|11339.9|11337.9|11337.6|11335.6|11348.9|11346.9|11334.7|11332.7|1314
1664440200000|2022-09-29 08:30:00|11338.1|11336.1|11351.3|11349.3|11352.6|11350.6|11334.7|11332.7|1457
1664440500000|2022-09-29 08:35:00|11351.6|11349.6|11325.4|11323.4|11352.3|11350.3|11322.9|11320.9|1430
1664440800000|2022-09-29 08:40:00|11325.6|11323.6|11351.8|11349.8|11357.1|11355.1|11325.2|11323.2|1483
1664441100000|2022-09-29 08:45:00|11352.4|11350.4|11336.9|11334.9|11355.1|11353.1|11334.2|11332.2|1353
1664441400000|2022-09-29 08:50:00|11336.8|11334.8|11331.3|11329.3|11339.8|11337.8|11325.9|11323.9|1033
1664441700000|2022-09-29 08:55:00|11331.4|11329.4|11331.8|11329.8|11334.3|11332.3|11322.1|11320.1|903
1664442000000|2022-09-29 09:00:00|11331.7|11329.7|11350.9|11348.9|11353.1|11351.1|11325.6|11323.6|1668
1664442300000|2022-09-29 09:05:00|11350.8|11348.8|11365.3|11363.3|11369.7|11367.7|11344.8|11342.8|1678
1664442600000|2022-09-29 09:10:00|11365.7|11363.7|11372.7|11370.7|11381.1|11379.1|11359.7|11357.7|1622
1664442900000|2022-09-29 09:15:00|11372.3|11370.3|11361.6|11359.6|11383.3|11381.3|11356.9|11354.9|1357
1664443200000|2022-09-29 09:20:00|11361.7|11359.7|11364.3|11362.3|11369.6|11367.6|11355.2|11353.2|977
1664443500000|2022-09-29 09:25:00|11364.2|11362.2|11364.1|11362.1|11373.8|11371.8|11361.3|11359.3|1167
1664443800000|2022-09-29 09:30:00|11364.9|11362.9|11371.8|11369.8|11375.8|11373.8|11362.7|11360.7|996
1664444100000|2022-09-29 09:35:00|11372.2|11370.2|11369.2|11367.2|11376.6|11374.6|11367.3|11365.3|1059
1664444400000|2022-09-29 09:40:00|11369.3|11367.3|11403.1|11401.1|11403.6|11401.6|11364.1|11362.1|2081
1664444700000|2022-09-29 09:45:00|11403.2|11401.2|11391.8|11389.8|11404.1|11402.1|11385.9|11383.9|1182
1664445000000|2022-09-29 09:50:00|11391.7|11389.7|11383.7|11381.7|11393.9|11391.9|11376.6|11374.6|963
1664445300000|2022-09-29 09:55:00|11383.6|11381.6|11376.7|11374.7|11383.6|11381.6|11369.3|11367.3|948
1664445600000|2022-09-29 10:00:00|11376.9|11374.9|11333.1|11331.1|11380.1|11378.1|11327.7|11325.7|3283
1664445900000|2022-09-29 10:05:00|11333.2|11331.2|11338.3|11336.3|11341.7|11339.7|11323.9|11321.9|1705
1664446200000|2022-09-29 10:10:00|11338.4|11336.4|11333.4|11331.4|11341.9|11339.9|11331.6|11329.6|1146
1664446500000|2022-09-29 10:15:00|11333.6|11331.6|11345.4|11343.4|11347.1|11345.1|11333.4|11331.4|906
1664446800000|2022-09-29 10:20:00|11345.6|11343.6|11348.4|11346.4|11350.4|11348.4|11337.3|11335.3|882
1664447100000|2022-09-29 10:25:00|11348.3|11346.3|11333.3|11331.3|11350.1|11348.1|11329.1|11327.1|1295
1664447400000|2022-09-29 10:30:00|11333.1|11331.1|11343.6|11341.6|11344.3|11342.3|11328.4|11326.4|664
1664447700000|2022-09-29 10:35:00|11343.4|11341.4|11341.8|11339.8|11345.6|11343.6|11337.9|11335.9|567
1664448000000|2022-09-29 10:40:00|11341.9|11339.9|11342.2|11340.2|11347.9|11345.9|11336.6|11334.6|616
1664448300000|2022-09-29 10:45:00|11342.3|11340.3|11352.7|11350.7|11354.4|11352.4|11341.8|11339.8|951
1664448600000|2022-09-29 10:50:00|11352.6|11350.6|11364.6|11362.6|11367.9|11365.9|11348.1|11346.1|1264
1664448900000|2022-09-29 10:55:00|11364.9|11362.9|11341.4|11339.4|11368.7|11366.7|11340.4|11338.4|1413
1664449200000|2022-09-29 11:00:00|11341.8|11339.8|11353.8|11351.8|11361.2|11359.2|11341.8|11339.8|1271
1664449500000|2022-09-29 11:05:00|11353.9|11351.9|11359.1|11357.1|11363.9|11361.9|11350.8|11348.8|803
1664449800000|2022-09-29 11:10:00|11359.2|11357.2|11372.3|11370.3|11373.4|11371.4|11352.3|11350.3|848
1664450100000|2022-09-29 11:15:00|11372.1|11370.1|11389.7|11387.7|11391.2|11389.2|11371.9|11369.9|1821
1664450400000|2022-09-29 11:20:00|11389.8|11387.8|11379.6|11377.6|11394.2|11392.2|11378.7|11376.7|1517
1664450700000|2022-09-29 11:25:00|11379.9|11377.9|11386.9|11384.9|11388.3|11386.3|11379.1|11377.1|726
1664451000000|2022-09-29 11:30:00|11386.4|11384.4|11381.1|11379.1|11393.3|11391.3|11379.9|11377.9|1354
1664451300000|2022-09-29 11:35:00|11381.2|11379.2|11365.2|11363.2|11384.1|11382.1|11360.2|11358.2|1435
1664451600000|2022-09-29 11:40:00|11365.3|11363.3|11375.2|11373.2|11382.2|11380.2|11364.3|11362.3|1090
1664451900000|2022-09-29 11:45:00|11375.3|11373.3|11363.8|11361.8|11383.7|11381.7|11361.7|11359.7|1367
1664452200000|2022-09-29 11:50:00|11363.7|11361.7|11371.4|11369.4|11373.6|11371.6|11362.2|11360.2|856
1664452500000|2022-09-29 11:55:00|11371.6|11369.6|11352.9|11350.9|11371.8|11369.8|11351.6|11349.6|1483
1664452800000|2022-09-29 12:00:00|11353.2|11351.2|11342.6|11340.6|11356.4|11354.4|11339.2|11337.2|2212
1664453100000|2022-09-29 12:05:00|11342.8|11340.8|11347.6|11345.6|11348.3|11346.3|11334.3|11332.3|1797
1664453400000|2022-09-29 12:10:00|11347.7|11345.7|11333.2|11331.2|11348.8|11346.8|11328.3|11326.3|1852
1664453700000|2022-09-29 12:15:00|11333.3|11331.3|11342.3|11340.3|11345.4|11343.4|11325.3|11323.3|1873
1664454000000|2022-09-29 12:20:00|11342.2|11340.2|11358.7|11356.7|11359.3|11357.3|11337.4|11335.4|2032
1664454300000|2022-09-29 12:25:00|11358.6|11356.6|11362.9|11360.9|11370.3|11368.3|11349.3|11347.3|1925
1664454600000|2022-09-29 12:30:00|11362.7|11360.7|11292.2|11290.2|11363.1|11361.1|11292.1|11290.1|7426
1664454900000|2022-09-29 12:35:00|11292.1|11290.1|11312.8|11310.8|11314.4|11312.4|11269.8|11267.8|6796
1664455200000|2022-09-29 12:40:00|11312.9|11310.9|11316.1|11314.1|11317.9|11315.9|11294.8|11292.8|3784
1664455500000|2022-09-29 12:45:00|11316.2|11314.2|11309.3|11307.3|11321.4|11319.4|11302.4|11300.4|2609
1664455800000|2022-09-29 12:50:00|11309.7|11307.7|11311.7|11309.7|11317.9|11315.9|11304.3|11302.3|2156
1664456100000|2022-09-29 12:55:00|11312.8|11310.8|11305.3|11303.3|11322.9|11320.9|11299.3|11297.3|2689
1664456400000|2022-09-29 13:00:00|11306.3|11304.3|11301.2|11299.2|11313.2|11311.2|11292.6|11290.6|2933
1664456700000|2022-09-29 13:05:00|11301.7|11299.7|11326.6|11324.6|11328.8|11326.8|11301.6|11299.6|3359
1664457000000|2022-09-29 13:10:00|11326.4|11324.4|11321.9|11319.9|11328.7|11326.7|11314.2|11312.2|2503
1664457300000|2022-09-29 13:15:00|11322.1|11320.1|11351.2|11349.2|11351.8|11349.8|11318.8|11316.8|3581
1664457600000|2022-09-29 13:20:00|11350.8|11348.8|11333.2|11331.2|11351.7|11349.7|11330.6|11328.6|2713
1664457900000|2022-09-29 13:25:00|11333.1|11331.1|11322.1|11320.1|11333.1|11331.1|11319.4|11317.4|3458
1664458200000|2022-09-29 13:30:00|11321.6|11320.6|11306.6|11305.6|11336.6|11335.6|11298.7|11297.7|18829
1664458500000|2022-09-29 13:35:00|11307.6|11306.6|11269.2|11268.2|11308.2|11307.2|11262.4|11261.4|15102
1664458800000|2022-09-29 13:40:00|11268.7|11267.7|11200.6|11199.6|11275.1|11274.1|11199.2|11198.2|18899
1664459100000|2022-09-29 13:45:00|11200.4|11199.4|11189.9|11188.9|11207.7|11206.7|11178.8|11177.8|19708
1664459400000|2022-09-29 13:50:00|11190.2|11189.2|11200.7|11199.7|11222.8|11221.8|11187.6|11186.6|12843
1664459700000|2022-09-29 13:55:00|11200.4|11199.4|11191.7|11190.7|11216.7|11215.7|11185.7|11184.7|10153
1664460000000|2022-09-29 14:00:00|11193.7|11192.7|11145.8|11144.8|11202.2|11201.2|11135.4|11134.4|21115
1664460300000|2022-09-29 14:05:00|11145.7|11144.7|11127.7|11126.7|11162.9|11161.9|11126.9|11125.9|15031
1664460600000|2022-09-29 14:10:00|11127.4|11126.4|11111.4|11110.4|11145.9|11144.9|11106.3|11105.3|16015
1664460900000|2022-09-29 14:15:00|11111.7|11110.7|11111.2|11110.2|11124.7|11123.7|11094.6|11093.6|15488
1664461200000|2022-09-29 14:20:00|11110.4|11109.4|11127.9|11126.9|11144.7|11143.7|11108.9|11107.9|11602
1664461500000|2022-09-29 14:25:00|11127.8|11126.8|11135.7|11134.7|11146.7|11145.7|11122.2|11121.2|9320
1664461800000|2022-09-29 14:30:00|11135.6|11134.6|11102.2|11101.2|11135.6|11134.6|11100.7|11099.7|10122
1664462100000|2022-09-29 14:35:00|11102.4|11101.4|11118.9|11117.9|11128.7|11127.7|11094.3|11093.3|10716
1664462400000|2022-09-29 14:40:00|11118.7|11117.7|11128.4|11127.4|11145.3|11144.3|11116.4|11115.4|7958
1664462700000|2022-09-29 14:45:00|11128.1|11127.1|11126.9|11125.9|11146.7|11145.7|11121.2|11120.2|7536
1664463000000|2022-09-29 14:50:00|11127.2|11126.2|11149.3|11148.3|11155.8|11154.8|11124.7|11123.7|8393
1664463300000|2022-09-29 14:55:00|11149.4|11148.4|11151.3|11150.3|11168.2|11167.2|11145.3|11144.3|9263
1664463600000|2022-09-29 15:00:00|11150.9|11149.9|11145.7|11144.7|11168.9|11167.9|11142.4|11141.4|7187
1664463900000|2022-09-29 15:05:00|11145.3|11144.3|11177.9|11176.9|11189.4|11188.4|11134.9|11133.9|11642
1664464200000|2022-09-29 15:10:00|11178.2|11177.2|11143.2|11142.2|11179.7|11178.7|11136.2|11135.2|8055
1664464500000|2022-09-29 15:15:00|11142.9|11141.9|11150.9|11149.9|11154.1|11153.1|11137.2|11136.2|6076
1664464800000|2022-09-29 15:20:00|11150.7|11149.7|11131.9|11130.9|11150.8|11149.8|11126.2|11125.2|6200
1664465100000|2022-09-29 15:25:00|11131.7|11130.7|11150.9|11149.9|11155.7|11154.7|11128.3|11127.3|6208
1664465400000|2022-09-29 15:30:00|11151.1|11150.1|11156.7|11155.7|11167.7|11166.7|11137.9|11136.9|6354
1664465700000|2022-09-29 15:35:00|11157.4|11156.4|11161.5|11160.5|11174.5|11173.5|11145.8|11144.8|6366
1664466000000|2022-09-29 15:40:00|11161.8|11160.8|11177|11176|11182|11181|11149.8|11148.8|5637
1664466300000|2022-09-29 15:45:00|11177.1|11176.1|11190.3|11189.3|11191.6|11190.6|11175.4|11174.4|6142
1664466600000|2022-09-29 15:50:00|11190.4|11189.4|11210.1|11209.1|11217.5|11216.5|11181.8|11180.8|9346
1664466900000|2022-09-29 15:55:00|11210.3|11209.3|11200|11199|11214.6|11213.6|11196.4|11195.4|7518
1664467200000|2022-09-29 16:00:00|11199.9|11198.9|11202.3|11201.3|11205|11204|11186.5|11185.5|4915
1664467500000|2022-09-29 16:05:00|11202.5|11201.5|11194.6|11193.6|11214.5|11213.5|11185.5|11184.5|5458
1664467800000|2022-09-29 16:10:00|11194.1|11193.1|11173.8|11172.8|11196|11195|11170.9|11169.9|5959
1664468100000|2022-09-29 16:15:00|11173.1|11172.1|11150|11149|11179.8|11178.8|11148.8|11147.8|6130
1664468400000|2022-09-29 16:20:00|11149.8|11148.8|11143.9|11142.9|11155.4|11154.4|11134.6|11133.6|5627
1664468700000|2022-09-29 16:25:00|11143.8|11142.8|11148.5|11147.5|11153.5|11152.5|11138.5|11137.5|4405
1664469000000|2022-09-29 16:30:00|11148.8|11147.8|11162|11161|11162.8|11161.8|11141.9|11140.9|4582
1664469300000|2022-09-29 16:35:00|11161.5|11160.5|11161|11160|11165.3|11164.3|11140|11139|4750
1664469600000|2022-09-29 16:40:00|11161.2|11160.2|11163.7|11162.7|11164.5|11163.5|11143.5|11142.5|3565
1664469900000|2022-09-29 16:45:00|11163.8|11162.8|11153.7|11152.7|11167.7|11166.7|11148.2|11147.2|3636
1664470200000|2022-09-29 16:50:00|11153.2|11152.2|11154.5|11153.5|11160.5|11159.5|11143.7|11142.7|3610
1664470500000|2022-09-29 16:55:00|11154.3|11153.3|11128.7|11127.7|11157.6|11156.6|11124.3|11123.3|5888
1664470800000|2022-09-29 17:00:00|11128.5|11127.5|11120|11119|11129.7|11128.7|11113.6|11112.6|6108
1664471100000|2022-09-29 17:05:00|11119.8|11118.8|11111.5|11110.5|11125.2|11124.2|11109.7|11108.7|4693
1664471400000|2022-09-29 17:10:00|11111.3|11110.3|11132.7|11131.7|11137|11136|11110.5|11109.5|5147
1664471700000|2022-09-29 17:15:00|11132.8|11131.8|11126.2|11125.2|11140.7|11139.7|11126.1|11125.1|3247
1664472000000|2022-09-29 17:20:00|11126.3|11125.3|11117.2|11116.2|11129.1|11128.1|11113.1|11112.1|3424
1664472300000|2022-09-29 17:25:00|11117.7|11116.7|11118|11117|11135.2|11134.2|11112|11111|4543
1664472600000|2022-09-29 17:30:00|11117.5|11116.5|11135.7|11134.7|11138.2|11137.2|11106.2|11105.2|5848
1664472900000|2022-09-29 17:35:00|11135.5|11134.5|11135.5|11134.5|11146|11145|11127.6|11126.6|4400
1664473200000|2022-09-29 17:40:00|11135.3|11134.3|11114.2|11113.2|11135.3|11134.3|11111.7|11110.7|3774
1664473500000|2022-09-29 17:45:00|11113.5|11112.5|11107.7|11106.7|11119.7|11118.7|11106.8|11105.8|4818
1664473800000|2022-09-29 17:50:00|11107.8|11106.8|11088.2|11087.2|11115.8|11114.8|11081.1|11080.1|11134
1664474100000|2022-09-29 17:55:00|11088.1|11087.1|11069.2|11068.2|11090.8|11089.8|11065|11064|6559
1664474400000|2022-09-29 18:00:00|11069.1|11068.1|11059.6|11058.6|11069.6|11068.6|11054.5|11053.5|8017
1664474700000|2022-09-29 18:05:00|11059.7|11058.7|11078.7|11077.7|11083.1|11082.1|11059.3|11058.3|5837
1664475000000|2022-09-29 18:10:00|11079.6|11078.6|11068.5|11067.5|11080.2|11079.2|11067.3|11066.3|3671
1664475300000|2022-09-29 18:15:00|11069.2|11068.2|11041|11040|11072.5|11071.5|11039.3|11038.3|9715
1664475600000|2022-09-29 18:20:00|11040.8|11039.8|11048.7|11047.7|11058.1|11057.1|11038.3|11037.3|6036
1664475900000|2022-09-29 18:25:00|11048.8|11047.8|11080.1|11079.1|11086.5|11085.5|11048|11047|6522
1664476200000|2022-09-29 18:30:00|11080|11079|11067.6|11066.6|11089|11088|11064.2|11063.2|5461
1664476500000|2022-09-29 18:35:00|11067.2|11066.2|11093.5|11092.5|11106.2|11105.2|11065.2|11064.2|7074
1664476800000|2022-09-29 18:40:00|11093.2|11092.2|11077.5|11076.5|11097.5|11096.5|11075.2|11074.2|4655
1664477100000|2022-09-29 18:45:00|11077|11076|11076|11075|11089.7|11088.7|11073.5|11072.5|4052
1664477400000|2022-09-29 18:50:00|11076.2|11075.2|11057.7|11056.7|11079.6|11078.6|11053.5|11052.5|6840
1664477700000|2022-09-29 18:55:00|11057.8|11056.8|11053|11052|11070|11069|11052.8|11051.8|5169
1664478000000|2022-09-29 19:00:00|11053.5|11052.5|11079|11078|11089|11088|11052.3|11051.3|5881
1664478300000|2022-09-29 19:05:00|11079.1|11078.1|11081.5|11080.5|11095.5|11094.5|11077.2|11076.2|4876
1664478600000|2022-09-29 19:10:00|11081|11080|11109.2|11108.2|11109.5|11108.5|11073.2|11072.2|8304
1664478900000|2022-09-29 19:15:00|11109|11108|11121.8|11120.8|11129.7|11128.7|11100.1|11099.1|8634
1664479200000|2022-09-29 19:20:00|11120.7|11119.7|11114.8|11113.8|11123.7|11122.7|11109.3|11108.3|6917
1664479500000|2022-09-29 19:25:00|11114.6|11113.6|11104.6|11103.6|11114.6|11113.6|11091.3|11090.3|7551
1664479800000|2022-09-29 19:30:00|11104.3|11103.3|11138.1|11137.1|11145.6|11144.6|11099.6|11098.6|10325
1664480100000|2022-09-29 19:35:00|11138.3|11137.3|11153.1|11152.1|11170.3|11169.3|11123.3|11122.3|11358
1664480400000|2022-09-29 19:40:00|11152.7|11151.7|11145.1|11144.1|11159.8|11158.8|11126.3|11125.3|7758
1664480700000|2022-09-29 19:45:00|11145.2|11144.2|11154|11153|11162.8|11161.8|11134.8|11133.8|9495
1664481000000|2022-09-29 19:50:00|11154.1|11153.1|11165.8|11164.8|11181|11180|11150.8|11149.8|16439
1664481300000|2022-09-29 19:55:00|11165|11164|11175.5|11174.5|11183.1|11182.1|11151.7|11150.7|28537
1664481600000|2022-09-29 20:00:00|11176.2|11175.2|11177.7|11175.7|11200|11198|11172.2|11170.2|11841
1664481900000|2022-09-29 20:05:00|11178.1|11176.1|11175.6|11173.6|11179.6|11177.6|11165.8|11163.8|2708
1664482200000|2022-09-29 20:10:00|11175.5|11173.5|11173.5|11171.5|11184.7|11182.7|11172.3|11170.3|2432
1664482500000|2022-09-29 20:15:00|11173.6|11171.6|11180.6|11178.6|11183.8|11181.8|11172.6|11170.6|1100
1664482800000|2022-09-29 20:20:00|11180.5|11178.5|11181.5|11179.5|11182.2|11180.2|11176|11174|547
1664483100000|2022-09-29 20:25:00|11181.6|11179.6|11178.2|11176.2|11182|11180|11176.2|11174.2|486
1664483400000|2022-09-29 20:30:00|11178.3|11176.3|11172.3|11170.3|11179.7|11177.7|11171.6|11169.6|528
1664483700000|2022-09-29 20:35:00|11172.1|11170.1|11170.8|11168.8|11176.5|11174.5|11170.3|11168.3|404
1664484000000|2022-09-29 20:40:00|11171|11169|11170.3|11168.3|11175.2|11173.2|11169.8|11167.8|370
1664484300000|2022-09-29 20:45:00|11170.2|11168.2|11176.2|11174.2|11176.5|11174.5|11170.2|11168.2|322
1664484600000|2022-09-29 20:50:00|11176|11174|11175.8|11173.8|11177.7|11175.7|11171.1|11169.1|589
1664484900000|2022-09-29 20:55:00|11175.5|11173.5|11179.9|11174.9|11179.9|11177.3|11172.2|11170.2|475
1664485200000|2022-09-29 21:00:00|11180|11175|11175.1|11170.1|11180|11175|11175.1|11170.1|0
1664485500000|2022-09-29 21:05:00|11175.2|11170.2|11174.2|11169.2|11175.2|11170.2|11173.4|11168.4|0
1664485800000|2022-09-29 21:10:00|11174|11169|11174.3|11169.3|11174.6|11169.6|11173.4|11168.4|0
1664486100000|2022-09-29 21:15:00|11174.6|11169.6|11174.8|11169.8|11175.9|11170.9|11174.6|11169.6|0
1664486400000|2022-09-29 21:20:00|11174.7|11169.7|11174.1|11169.1|11174.8|11169.8|11173.6|11168.6|0
1664486700000|2022-09-29 21:25:00|11173.8|11168.8|11174|11169|11175.2|11170.2|11173.5|11168.5|0
1664487000000|2022-09-29 21:30:00|11173.7|11168.7|11173|11168|11173.9|11168.9|11173|11168|0
1664487300000|2022-09-29 21:35:00|11172.6|11167.6|11172.6|11167.6|11173.5|11168.5|11172.3|11167.3|0
1664487600000|2022-09-29 21:40:00|11172.5|11167.5|11171.2|11166.2|11172.6|11167.6|11170.1|11165.1|0
1664487900000|2022-09-29 21:45:00|11170.8|11165.8|11170.6|11165.6|11171.1|11166.1|11169.3|11164.3|0
1664488200000|2022-09-29 21:50:00|11170.5|11165.5|11169.7|11164.7|11170.6|11165.6|11168.7|11163.7|0
1664488500000|2022-09-29 21:55:00|11169.2|11164.2|11169.4|11164.4|11170.1|11165.1|11167.2|11162.2|0
1664488800000|2022-09-29 22:00:00|11166.1|11164.1|11182|11180|11185.2|11183.2|11164.5|11162.5|1180
1664489100000|2022-09-29 22:05:00|11182.1|11180.1|11198.3|11196.3|11198.6|11196.6|11181.7|11179.7|841
1664489400000|2022-09-29 22:10:00|11199|11197|11192.7|11190.7|11204.2|11202.2|11192.7|11190.7|718
1664489700000|2022-09-29 22:15:00|11192.8|11190.8|11200.5|11198.5|11205.1|11203.1|11192.8|11190.8|708
1664490000000|2022-09-29 22:20:00|11200.8|11198.8|11185.1|11183.1|11200.8|11198.8|11184.5|11182.5|706
1664490300000|2022-09-29 22:25:00|11185.5|11183.5|11184.8|11182.8|11190.8|11188.8|11183|11181|314
1664490600000|2022-09-29 22:30:00|11184.7|11182.7|11179.1|11177.1|11187.3|11185.3|11177.6|11175.6|423
1664490900000|2022-09-29 22:35:00|11179.3|11177.3|11175.7|11173.7|11183.3|11181.3|11173.7|11171.7|535
1664491200000|2022-09-29 22:40:00|11175.5|11173.5|11180.1|11178.1|11183.2|11181.2|11174.3|11172.3|328
1664491500000|2022-09-29 22:45:00|11180.2|11178.2|11179.3|11177.3|11182.2|11180.2|11178.8|11176.8|176
1664491800000|2022-09-29 22:50:00|11179.5|11177.5|11189.7|11187.7|11191.3|11189.3|11175.2|11173.2|436
1664492100000|2022-09-29 22:55:00|11189.6|11187.6|11189.7|11187.7|11195.2|11193.2|11186.8|11184.8|445
1664492400000|2022-09-29 23:00:00|11189.6|11187.6|11197|11195|11197.7|11195.7|11189.6|11187.6|644
1664492700000|2022-09-29 23:05:00|11196.8|11194.8|11200.6|11198.6|11202.6|11200.6|11196.3|11194.3|471
1664493000000|2022-09-29 23:10:00|11200.7|11198.7|11194.2|11192.2|11200.7|11198.7|11193.5|11191.5|317
1664493300000|2022-09-29 23:15:00|11194.1|11192.1|11192.2|11190.2|11199.2|11197.2|11189.5|11187.5|343
1664493600000|2022-09-29 23:20:00|11192.6|11190.6|11197.5|11195.5|11198|11196|11191.1|11189.1|286
1664493900000|2022-09-29 23:25:00|11197.6|11195.6|11204.8|11202.8|11204.8|11202.8|11197.5|11195.5|419
1664494200000|2022-09-29 23:30:00|11204.5|11202.5|11204.7|11202.7|11213.6|11211.6|11203.1|11201.1|941
1664494500000|2022-09-29 23:35:00|11205|11203|11206|11204|11210.3|11208.3|11202.6|11200.6|392
1664494800000|2022-09-29 23:40:00|11205.7|11203.7|11216.3|11214.3|11220.1|11218.1|11205.5|11203.5|737
1664495100000|2022-09-29 23:45:00|11216.2|11214.2|11213.2|11211.2|11217|11215|11210.5|11208.5|431
1664495400000|2022-09-29 23:50:00|11212.5|11210.5|11216.5|11214.5|11217|11215|11209.7|11207.7|532
1664495700000|2022-09-29 23:55:00|11216.3|11214.3|11211.6|11209.6|11218|11216|11210.8|11208.8|554
1664496000000|2022-09-30 00:00:00|11211.5|11209.5|11203.5|11201.5|11217.8|11215.8|11197.3|11195.3|1027
1664496300000|2022-09-30 00:05:00|11203.3|11201.3|11203.1|11201.1|11210|11208|11199.8|11197.8|599
1664496600000|2022-09-30 00:10:00|11203.2|11201.2|11202|11200|11212.6|11210.6|11199.5|11197.5|469
1664496900000|2022-09-30 00:15:00|11202.1|11200.1|11195.1|11193.1|11203.2|11201.2|11188.5|11186.5|944
1664497200000|2022-09-30 00:20:00|11195.2|11193.2|11184.2|11182.2|11197.2|11195.2|11181.7|11179.7|768
1664497500000|2022-09-30 00:25:00|11184.1|11182.1|11185.5|11183.5|11188.7|11186.7|11180.7|11178.7|430
1664497800000|2022-09-30 00:30:00|11185.6|11183.6|11186.8|11184.8|11192.1|11190.1|11182.8|11180.8|445
1664498100000|2022-09-30 00:35:00|11186.7|11184.7|11167.2|11165.2|11188.8|11186.8|11158.7|11156.7|1625
1664498400000|2022-09-30 00:40:00|11166.2|11164.2|11162.5|11160.5|11169.3|11167.3|11159|11157|765
1664498700000|2022-09-30 00:45:00|11162.6|11160.6|11160.8|11158.8|11169|11167|11157.8|11155.8|710
1664499000000|2022-09-30 00:50:00|11161|11159|11170.7|11168.7|11171.1|11169.1|11153.2|11151.2|899
1664499300000|2022-09-30 00:55:00|11171|11169|11179.7|11177.7|11184|11182|11166.8|11164.8|749
1664499600000|2022-09-30 01:00:00|11179.8|11177.8|11175.5|11173.5|11185.6|11183.6|11174.3|11172.3|539
1664499900000|2022-09-30 01:05:00|11175.6|11173.6|11174.1|11172.1|11178.5|11176.5|11169.2|11167.2|538
1664500200000|2022-09-30 01:10:00|11174.2|11172.2|11195.5|11193.5|11196.3|11194.3|11172.8|11170.8|991
1664500500000|2022-09-30 01:15:00|11195.3|11193.3|11179.5|11177.5|11197.5|11195.5|11174.5|11172.5|885
1664500800000|2022-09-30 01:20:00|11179.3|11177.3|11182.2|11180.2|11182.7|11180.7|11175|11173|321
1664501100000|2022-09-30 01:25:00|11182.3|11180.3|11179.5|11177.5|11190|11188|11177.2|11175.2|458
1664501400000|2022-09-30 01:30:00|11179.6|11177.6|11181.5|11179.5|11193.2|11191.2|11170.2|11168.2|855
1664501700000|2022-09-30 01:35:00|11181.3|11179.3|11191.1|11189.1|11197|11195|11180|11178|602
1664502000000|2022-09-30 01:40:00|11191.2|11189.2|11196.8|11194.8|11196.8|11194.8|11182.5|11180.5|658
1664502300000|2022-09-30 01:45:00|11196.7|11194.7|11198.7|11196.7|11199.8|11197.8|11190.8|11188.8|668
1664502600000|2022-09-30 01:50:00|11198.8|11196.8|11207.8|11205.8|11217|11215|11194.5|11192.5|1405
1664502900000|2022-09-30 01:55:00|11207.5|11205.5|11199.7|11197.7|11209.8|11207.8|11197.3|11195.3|755
1664503200000|2022-09-30 02:00:00|11199.8|11197.8|11199|11197|11200.7|11198.7|11190.5|11188.5|538
1664503500000|2022-09-30 02:05:00|11198.6|11196.6|11199.5|11197.5|11207.1|11205.1|11197.7|11195.7|442
1664503800000|2022-09-30 02:10:00|11199.3|11197.3|11188.2|11186.2|11204|11202|11184.7|11182.7|954
1664504100000|2022-09-30 02:15:00|11188.1|11186.1|11164.7|11162.7|11188.1|11186.1|11163.6|11161.6|924
1664504400000|2022-09-30 02:20:00|11164.6|11162.6|11157.5|11155.5|11164.6|11162.6|11150.6|11148.6|1332
1664504700000|2022-09-30 02:25:00|11157.6|11155.6|11156.6|11154.6|11158.2|11156.2|11141.5|11139.5|1304
1664505000000|2022-09-30 02:30:00|11156.8|11154.8|11154.5|11152.5|11165.3|11163.3|11150.7|11148.7|1013
1664505300000|2022-09-30 02:35:00|11154.3|11152.3|11165.7|11163.7|11170.7|11168.7|11154.3|11152.3|591
1664505600000|2022-09-30 02:40:00|11165.8|11163.8|11170.2|11168.2|11173.5|11171.5|11164.3|11162.3|518
1664505900000|2022-09-30 02:45:00|11171|11169|11185|11183|11186.7|11184.7|11168.7|11166.7|692
1664506200000|2022-09-30 02:50:00|11184.8|11182.8|11179.1|11177.1|11186.2|11184.2|11178.5|11176.5|448
1664506500000|2022-09-30 02:55:00|11179.2|11177.2|11171.5|11169.5|11188|11186|11171|11169|570
1664506800000|2022-09-30 03:00:00|11171.7|11169.7|11178.5|11176.5|11178.8|11176.8|11171.7|11169.7|417
1664507100000|2022-09-30 03:05:00|11178.6|11176.6|11166.3|11164.3|11179.6|11177.6|11162.1|11160.1|540
1664507400000|2022-09-30 03:10:00|11166.5|11164.5|11167.6|11165.6|11167.8|11165.8|11157.5|11155.5|518
1664507700000|2022-09-30 03:15:00|11167.1|11165.1|11157.2|11155.2|11169.8|11167.8|11156.5|11154.5|460
1664508000000|2022-09-30 03:20:00|11156.6|11154.6|11167|11165|11173.7|11171.7|11156.6|11154.6|509
1664508300000|2022-09-30 03:25:00|11166.8|11164.8|11157.7|11155.7|11169.5|11167.5|11155.8|11153.8|425
1664508600000|2022-09-30 03:30:00|11157.6|11155.6|11165.2|11163.2|11168|11166|11151.3|11149.3|598
1664508900000|2022-09-30 03:35:00|11165|11163|11159.8|11157.8|11170.7|11168.7|11159.7|11157.7|508
1664509200000|2022-09-30 03:40:00|11159.6|11157.6|11160.8|11158.8|11166|11164|11155.2|11153.2|370
1664509500000|2022-09-30 03:45:00|11161.2|11159.2|11147.5|11145.5|11162.5|11160.5|11144.3|11142.3|714
1664509800000|2022-09-30 03:50:00|11147.6|11145.6|11138.2|11136.2|11148.2|11146.2|11135|11133|1059
1664510100000|2022-09-30 03:55:00|11138.3|11136.3|11141.6|11139.6|11144.3|11142.3|11136.8|11134.8|438
1664510400000|2022-09-30 04:00:00|11141.5|11139.5|11142.8|11140.8|11147.8|11145.8|11139.1|11137.1|452
1664510700000|2022-09-30 04:05:00|11143.5|11141.5|11142.2|11140.2|11143.7|11141.7|11126.7|11124.7|994
1664511000000|2022-09-30 04:10:00|11142.3|11140.3|11145.5|11143.5|11147.8|11145.8|11142.3|11140.3|511
1664511300000|2022-09-30 04:15:00|11145.3|11143.3|11151.7|11149.7|11154|11152|11140.7|11138.7|609
1664511600000|2022-09-30 04:20:00|11151.5|11149.5|11152|11150|11155.6|11153.6|11147.5|11145.5|354
1664511900000|2022-09-30 04:25:00|11151.8|11149.8|11139.7|11137.7|11152.7|11150.7|11135.3|11133.3|608
1664512200000|2022-09-30 04:30:00|11139.8|11137.8|11145.5|11143.5|11146.8|11144.8|11138.1|11136.1|376
1664512500000|2022-09-30 04:35:00|11145.3|11143.3|11153.7|11151.7|11154.7|11152.7|11140.2|11138.2|371
1664512800000|2022-09-30 04:40:00|11153.6|11151.6|11165|11163|11167.7|11165.7|11149|11147|681
1664513100000|2022-09-30 04:45:00|11164.8|11162.8|11163.2|11161.2|11165.7|11163.7|11159.3|11157.3|374
1664513400000|2022-09-30 04:50:00|11162.7|11160.7|11163|11161|11169.5|11167.5|11158|11156|425
1664513700000|2022-09-30 04:55:00|11163.1|11161.1|11160.7|11158.7|11165.3|11163.3|11158|11156|261
1664514000000|2022-09-30 05:00:00|11160.3|11158.3|11162.5|11160.5|11168.8|11166.8|11157.6|11155.6|380
1664514300000|2022-09-30 05:05:00|11163.1|11161.1|11176.2|11174.2|11178.2|11176.2|11162.5|11160.5|809
1664514600000|2022-09-30 05:10:00|11176|11174|11177.5|11175.5|11183.7|11181.7|11175.5|11173.5|721
1664514900000|2022-09-30 05:15:00|11177.3|11175.3|11184.5|11182.5|11193.6|11191.6|11177.3|11175.3|939
1664515200000|2022-09-30 05:20:00|11184.2|11182.2|11194.5|11192.5|11198.3|11196.3|11183.5|11181.5|910
1664515500000|2022-09-30 05:25:00|11194.2|11192.2|11193.3|11191.3|11194.7|11192.7|11183.8|11181.8|798
1664515800000|2022-09-30 05:30:00|11193.5|11191.5|11186.3|11184.3|11200|11198|11183.8|11181.8|784
1664516100000|2022-09-30 05:35:00|11186.5|11184.5|11186.7|11184.7|11189.7|11187.7|11180.7|11178.7|522
1664516400000|2022-09-30 05:40:00|11186.8|11184.8|11200.2|11198.2|11202.2|11200.2|11186.3|11184.3|780
1664516700000|2022-09-30 05:45:00|11200.1|11198.1|11193|11191|11203.3|11201.3|11192.7|11190.7|520
1664517000000|2022-09-30 05:50:00|11193.6|11191.6|11188.7|11186.7|11195.2|11193.2|11186.3|11184.3|441
1664517300000|2022-09-30 05:55:00|11189.2|11187.2|11171.7|11169.7|11189.2|11187.2|11170.6|11168.6|1025
1664517600000|2022-09-30 06:00:00|11175.1|11173.1|11182.7|11180.7|11196.6|11194.6|11173|11171|1259
1664517900000|2022-09-30 06:05:00|11182.8|11180.8|11194.8|11192.8|11195.7|11193.7|11179.2|11177.2|756
1664518200000|2022-09-30 06:10:00|11194.7|11192.7|11195.1|11193.1|11205.1|11203.1|11190.3|11188.3|1124
1664518500000|2022-09-30 06:15:00|11195.2|11193.2|11188.5|11186.5|11198.7|11196.7|11182.2|11180.2|957
1664518800000|2022-09-30 06:20:00|11188.3|11186.3|11192.5|11190.5|11194.5|11192.5|11181.7|11179.7|615
1664519100000|2022-09-30 06:25:00|11192|11190|11211.2|11209.2|11215.5|11213.5|11190.7|11188.7|1575
1664519400000|2022-09-30 06:30:00|11211.5|11209.5|11214.6|11212.6|11219|11217|11208.2|11206.2|1097
1664519700000|2022-09-30 06:35:00|11214.5|11212.5|11207.1|11205.1|11215.1|11213.1|11202.2|11200.2|756
1664520000000|2022-09-30 06:40:00|11207.8|11205.8|11203.1|11201.1|11214.2|11212.2|11200.1|11198.1|590
1664520300000|2022-09-30 06:45:00|11203|11201|11222.7|11220.7|11232.2|11230.2|11203|11201|1973
1664520600000|2022-09-30 06:50:00|11222.8|11220.8|11232|11230|11239.2|11237.2|11220.5|11218.5|1628
1664520900000|2022-09-30 06:55:00|11232.1|11230.1|11228.5|11226.5|11238.8|11236.8|11226.7|11224.7|1147
1664521200000|2022-09-30 07:00:00|11227.7|11225.7|11241.2|11239.2|11244.8|11242.8|11227.3|11225.3|2483
1664521500000|2022-09-30 07:05:00|11240.7|11238.7|11256.1|11254.1|11256.7|11254.7|11231.8|11229.8|2837
1664521800000|2022-09-30 07:10:00|11255.2|11253.2|11257|11255|11261.2|11259.2|11250.8|11248.8|1692
1664522100000|2022-09-30 07:15:00|11257.1|11255.1|11252.5|11250.5|11265.1|11263.1|11238.8|11236.8|2408
1664522400000|2022-09-30 07:20:00|11252.6|11250.6|11279.2|11277.2|11281.8|11279.8|11252.5|11250.5|2159
1664522700000|2022-09-30 07:25:00|11279|11277|11275.5|11273.5|11296.2|11294.2|11275.5|11273.5|2614
1664523000000|2022-09-30 07:30:00|11275.7|11273.7|11286.5|11284.5|11287.3|11285.3|11263.7|11261.7|2066
1664523300000|2022-09-30 07:35:00|11286.3|11284.3|11278.1|11276.1|11286.3|11284.3|11269|11267|1715
1664523600000|2022-09-30 07:40:00|11278|11276|11268.8|11266.8|11284.6|11282.6|11267.5|11265.5|1318
1664523900000|2022-09-30 07:45:00|11269|11267|11271|11269|11275.2|11273.2|11263.7|11261.7|1227
1664524200000|2022-09-30 07:50:00|11271.1|11269.1|11274.2|11272.2|11283|11281|11268.2|11266.2|842
1664524500000|2022-09-30 07:55:00|11274.3|11272.3|11281.7|11279.7|11285.2|11283.2|11272.6|11270.6|1238
1664524800000|2022-09-30 08:00:00|11281.6|11279.6|11276|11274|11285.2|11283.2|11270.1|11268.1|1682
1664525100000|2022-09-30 08:05:00|11275.8|11273.8|11253.6|11251.6|11276|11274|11252.3|11250.3|1749
1664525400000|2022-09-30 08:10:00|11253.7|11251.7|11260.6|11258.6|11264.6|11262.6|11253|11251|1477
1664525700000|2022-09-30 08:15:00|11260.2|11258.2|11272|11270|11279|11277|11257.7|11255.7|1735
1664526000000|2022-09-30 08:20:00|11272.1|11270.1|11276.5|11274.5|11277.2|11275.2|11259.5|11257.5|1264
1664526300000|2022-09-30 08:25:00|11277.1|11275.1|11260.5|11258.5|11281.5|11279.5|11259.3|11257.3|1492
1664526600000|2022-09-30 08:30:00|11260|11258|11266.8|11264.8|11274|11272|11257|11255|1429
1664526900000|2022-09-30 08:35:00|11267.1|11265.1|11257.1|11255.1|11268.2|11266.2|11249.3|11247.3|1298
1664527200000|2022-09-30 08:40:00|11257|11255|11259.8|11257.8|11264.2|11262.2|11249.8|11247.8|1065
1664527500000|2022-09-30 08:45:00|11260|11258|11262.3|11260.3|11271|11269|11258|11256|925
1664527800000|2022-09-30 08:50:00|11262.5|11260.5|11287.3|11285.3|11292.2|11290.2|11260.6|11258.6|1716
1664528100000|2022-09-30 08:55:00|11287.2|11285.2|11288.5|11286.5|11294.1|11292.1|11282.5|11280.5|1339
1664528400000|2022-09-30 09:00:00|11289.5|11287.5|11268.7|11266.7|11290.6|11288.6|11266.3|11264.3|1476
1664528700000|2022-09-30 09:05:00|11269|11267|11267.7|11265.7|11274.7|11272.7|11263|11261|873
1664529000000|2022-09-30 09:10:00|11267.3|11265.3|11265.5|11263.5|11273.8|11271.8|11264.6|11262.6|963
1664529300000|2022-09-30 09:15:00|11265.6|11263.6|11244.5|11242.5|11267.6|11265.6|11243.1|11241.1|1666
1664529600000|2022-09-30 09:20:00|11244.1|11242.1|11247.7|11245.7|11248.5|11246.5|11235.3|11233.3|1716
1664529900000|2022-09-30 09:25:00|11248|11246|11247.2|11245.2|11251.7|11249.7|11234.6|11232.6|1100
1664530200000|2022-09-30 09:30:00|11247|11245|11250|11248|11258.2|11256.2|11244|11242|874
1664530500000|2022-09-30 09:35:00|11249.8|11247.8|11235.3|11233.3|11253.5|11251.5|11231|11229|1302
1664530800000|2022-09-30 09:40:00|11235.2|11233.2|11238.7|11236.7|11242.7|11240.7|11229.8|11227.8|1519
1664531100000|2022-09-30 09:45:00|11237.6|11235.6|11239.5|11237.5|11249.2|11247.2|11232.6|11230.6|970
1664531400000|2022-09-30 09:50:00|11239.6|11237.6|11237.8|11235.8|11251.5|11249.5|11236.3|11234.3|962
1664531700000|2022-09-30 09:55:00|11237.7|11235.7|11238.2|11236.2|11240.5|11238.5|11227.3|11225.3|1130
1664532000000|2022-09-30 10:00:00|11236.8|11234.8|11256|11254|11257.3|11255.3|11234.8|11232.8|1241
1664532300000|2022-09-30 10:05:00|11256.1|11254.1|11259.8|11257.8|11262.2|11260.2|11251.5|11249.5|871
1664532600000|2022-09-30 10:10:00|11260|11258|11272|11270|11274|11272|11259.1|11257.1|1091
1664532900000|2022-09-30 10:15:00|11271.5|11269.5|11256.8|11254.8|11275.8|11273.8|11256.8|11254.8|1076
1664533200000|2022-09-30 10:20:00|11257.1|11255.1|11257.2|11255.2|11259.3|11257.3|11247.1|11245.1|904
1664533500000|2022-09-30 10:25:00|11257|11255|11267.8|11265.8|11275.8|11273.8|11250.6|11248.6|1190
1664533800000|2022-09-30 10:30:00|11267.2|11265.2|11261.8|11259.8|11267.7|11265.7|11258.5|11256.5|868
1664534100000|2022-09-30 10:35:00|11262|11260|11257.3|11255.3|11272.8|11270.8|11256.8|11254.8|779
1664534400000|2022-09-30 10:40:00|11257.5|11255.5|11252.2|11250.2|11261.8|11259.8|11251.1|11249.1|1247
1664534700000|2022-09-30 10:45:00|11252.1|11250.1|11240.2|11238.2|11253.2|11251.2|11234.8|11232.8|1281
1664535000000|2022-09-30 10:50:00|11240|11238|11224.5|11222.5|11241.6|11239.6|11217.5|11215.5|1873
1664535300000|2022-09-30 10:55:00|11225.1|11223.1|11220.6|11218.6|11225.6|11223.6|11210.3|11208.3|1402
1664535600000|2022-09-30 11:00:00|11221.5|11219.5|11207.5|11205.5|11227.1|11225.1|11204.5|11202.5|1594
1664535900000|2022-09-30 11:05:00|11207.3|11205.3|11193.3|11191.3|11213|11211|11192.8|11190.8|1843
1664536200000|2022-09-30 11:10:00|11193.7|11191.7|11197|11195|11198.5|11196.5|11183.7|11181.7|1761
1664536500000|2022-09-30 11:15:00|11196.8|11194.8|11205.7|11203.7|11206.6|11204.6|11194.5|11192.5|1542
1664536800000|2022-09-30 11:20:00|11205.6|11203.6|11208.6|11206.6|11211.7|11209.7|11200|11198|1047
1664537100000|2022-09-30 11:25:00|11208.7|11206.7|11218.5|11216.5|11218.6|11216.6|11202.5|11200.5|1382
1664537400000|2022-09-30 11:30:00|11218.8|11216.8|11200.7|11198.7|11219.5|11217.5|11199.1|11197.1|1505
1664537700000|2022-09-30 11:35:00|11200.8|11198.8|11198.2|11196.2|11203.3|11201.3|11188.6|11186.6|1731
1664538000000|2022-09-30 11:40:00|11198.5|11196.5|11193|11191|11203.6|11201.6|11192.6|11190.6|1325
1664538300000|2022-09-30 11:45:00|11192.8|11190.8|11182.7|11180.7|11192.8|11190.8|11170.2|11168.2|2763
1664538600000|2022-09-30 11:50:00|11183.7|11181.7|11180.7|11178.7|11185|11183|11172.2|11170.2|1704
1664538900000|2022-09-30 11:55:00|11180.8|11178.8|11193.7|11191.7|11199|11197|11176|11174|1481
1664539200000|2022-09-30 12:00:00|11194|11192|11200.5|11198.5|11210.6|11208.6|11192.5|11190.5|1870
1664539500000|2022-09-30 12:05:00|11200.7|11198.7|11196.7|11194.7|11202.5|11200.5|11189.6|11187.6|1475
1664539800000|2022-09-30 12:10:00|11197.1|11195.1|11194.7|11192.7|11211.2|11209.2|11191.3|11189.3|1864
1664540100000|2022-09-30 12:15:00|11194.8|11192.8|11199.2|11197.2|11206.8|11204.8|11185.6|11183.6|2002
1664540400000|2022-09-30 12:20:00|11198.8|11196.8|11194.6|11192.6|11204.2|11202.2|11192.5|11190.5|1542
1664540700000|2022-09-30 12:25:00|11194.5|11192.5|11239.6|11237.6|11245.7|11243.7|11190|11188|7165
1664541000000|2022-09-30 12:30:00|11239.2|11237.2|11162.7|11160.7|11240.2|11238.2|11112.1|11110.1|16124
1664541300000|2022-09-30 12:35:00|11164.3|11162.3|11176.8|11174.8|11191|11189|11158.8|11156.8|4897
1664541600000|2022-09-30 12:40:00|11177.5|11175.5|11220.8|11218.8|11232.5|11230.5|11169.3|11167.3|5456
1664541900000|2022-09-30 12:45:00|11220.7|11218.7|11182.5|11180.5|11227.3|11225.3|11181|11179|4069
1664542200000|2022-09-30 12:50:00|11182.1|11180.1|11181.5|11179.5|11192.7|11190.7|11168.7|11166.7|3559
1664542500000|2022-09-30 12:55:00|11181.2|11179.2|11186.2|11184.2|11203.7|11201.7|11180.1|11178.1|3855
1664542800000|2022-09-30 13:00:00|11186.3|11184.3|11154.1|11152.1|11206.8|11204.8|11153.5|11151.5|5477
1664543100000|2022-09-30 13:05:00|11155|11153|11150.1|11148.1|11163|11161|11142.5|11140.5|3595
1664543400000|2022-09-30 13:10:00|11150|11148|11151.2|11149.2|11158.3|11156.3|11141.5|11139.5|2864
1664543700000|2022-09-30 13:15:00|11151.5|11149.5|11147.7|11145.7|11154.5|11152.5|11141.8|11139.8|2400
1664544000000|2022-09-30 13:20:00|11147.6|11145.6|11141|11139|11154.8|11152.8|11131|11129|3065
1664544300000|2022-09-30 13:25:00|11140.8|11138.8|11133.3|11131.3|11140.8|11138.8|11126.2|11124.2|3930
1664544600000|2022-09-30 13:30:00|11132.8|11131.8|11175.3|11174.3|11190.6|11189.6|11119.2|11118.2|20261
1664544900000|2022-09-30 13:35:00|11175.2|11174.2|11112.8|11111.8|11182.2|11181.2|11089.1|11088.1|17289
1664545200000|2022-09-30 13:40:00|11112.7|11111.7|11148.8|11147.8|11176.5|11175.5|11092.2|11091.2|14053
1664545500000|2022-09-30 13:45:00|11148.5|11147.5|11144.7|11143.7|11171.2|11170.2|11112|11111|12425
1664545800000|2022-09-30 13:50:00|11145.5|11144.5|11187|11186|11195.8|11194.8|11129.7|11128.7|11172
1664546100000|2022-09-30 13:55:00|11186.3|11185.3|11176.2|11175.2|11211.3|11210.3|11174.3|11173.3|9546
1664546400000|2022-09-30 14:00:00|11179.1|11178.1|11182.6|11181.6|11191|11190|11149.3|11148.3|9985
1664546700000|2022-09-30 14:05:00|11181.7|11180.7|11178.6|11177.6|11188.7|11187.7|11150.8|11149.8|9645
1664547000000|2022-09-30 14:10:00|11178.5|11177.5|11174.3|11173.3|11203.3|11202.3|11154.8|11153.8|9874
1664547300000|2022-09-30 14:15:00|11174.1|11173.1|11176.8|11175.8|11186.3|11185.3|11142.8|11141.8|11130
1664547600000|2022-09-30 14:20:00|11176.7|11175.7|11193.3|11192.3|11197|11196|11160.2|11159.2|7774
1664547900000|2022-09-30 14:25:00|11194.1|11193.1|11204.8|11203.8|11220.6|11219.6|11178.3|11177.3|10133
1664548200000|2022-09-30 14:30:00|11205|11204|11244.7|11243.7|11248.8|11247.8|11196.1|11195.1|9879
1664548500000|2022-09-30 14:35:00|11244.8|11243.8|11245.1|11244.1|11261.3|11260.3|11236.3|11235.3|7933
1664548800000|2022-09-30 14:40:00|11245.5|11244.5|11235.8|11234.8|11245.5|11244.5|11224|11223|8047
1664549100000|2022-09-30 14:45:00|11235.7|11234.7|11226.6|11225.6|11243.1|11242.1|11206.5|11205.5|8297
1664549400000|2022-09-30 14:50:00|11227.1|11226.1|11234.2|11233.2|11248.1|11247.1|11215.8|11214.8|8004
1664549700000|2022-09-30 14:55:00|11234|11233|11240.8|11239.8|11243.6|11242.6|11219.5|11218.5|5819
1664550000000|2022-09-30 15:00:00|11241.6|11240.6|11256.6|11255.6|11264.1|11263.1|11219.1|11218.1|8923
1664550300000|2022-09-30 15:05:00|11256.3|11255.3|11285.8|11284.8|11287.6|11286.6|11249.6|11248.6|9379
1664550600000|2022-09-30 15:10:00|11285.9|11284.9|11288.1|11287.1|11298.6|11297.6|11278.2|11277.2|7607
1664550900000|2022-09-30 15:15:00|11287.7|11286.7|11279.1|11278.1|11297.3|11296.3|11273.8|11272.8|6672
1664551200000|2022-09-30 15:20:00|11278.8|11277.8|11282.6|11281.6|11288.4|11287.4|11268.7|11267.7|5134
1664551500000|2022-09-30 15:25:00|11282.8|11281.8|11271.3|11270.3|11287.3|11286.3|11269.1|11268.1|6500
1664551800000|2022-09-30 15:30:00|11271.2|11270.2|11270.3|11269.3|11281.6|11280.6|11263.8|11262.8|6655
1664552100000|2022-09-30 15:35:00|11270.6|11269.6|11242.7|11241.7|11271.6|11270.6|11235.4|11234.4|7380
1664552400000|2022-09-30 15:40:00|11242.6|11241.6|11206.1|11205.1|11248.3|11247.3|11205.8|11204.8|9329
1664552700000|2022-09-30 15:45:00|11205.8|11204.8|11195.3|11194.3|11216.1|11215.1|11193.9|11192.9|7002
1664553000000|2022-09-30 15:50:00|11194.8|11193.8|11184.2|11183.2|11196.9|11195.9|11180.7|11179.7|6724
1664553300000|2022-09-30 15:55:00|11184.1|11183.1|11187.9|11186.9|11193.2|11192.2|11178.3|11177.3|4604
1664553600000|2022-09-30 16:00:00|11188.2|11187.2|11168.8|11167.8|11188.2|11187.2|11154.8|11153.8|9510
1664553900000|2022-09-30 16:05:00|11169.1|11168.1|11160.6|11159.6|11178.8|11177.8|11160.6|11159.6|4771
1664554200000|2022-09-30 16:10:00|11160.7|11159.7|11173.8|11172.8|11177.4|11176.4|11156.4|11155.4|5146
1664554500000|2022-09-30 16:15:00|11173.7|11172.7|11171.2|11170.2|11183.8|11182.8|11169.3|11168.3|4991
1664554800000|2022-09-30 16:20:00|11171.1|11170.1|11166.8|11165.8|11174.3|11173.3|11141.4|11140.4|7598
1664555100000|2022-09-30 16:25:00|11166.6|11165.6|11170.1|11169.1|11183.3|11182.3|11163.3|11162.3|4162
1664555400000|2022-09-30 16:30:00|11170.2|11169.2|11178.1|11177.1|11181.4|11180.4|11163.1|11162.1|3585
1664555700000|2022-09-30 16:35:00|11177.9|11176.9|11195.1|11194.1|11198.8|11197.8|11170.9|11169.9|5623
1664556000000|2022-09-30 16:40:00|11195.4|11194.4|11196.4|11195.4|11200.1|11199.1|11186.7|11185.7|4007
1664556300000|2022-09-30 16:45:00|11195.9|11194.9|11197.8|11196.8|11204.4|11203.4|11188.9|11187.9|4353
1664556600000|2022-09-30 16:50:00|11198.4|11197.4|11176.9|11175.9|11204.8|11203.8|11176.9|11175.9|3782
1664556900000|2022-09-30 16:55:00|11177.1|11176.1|11169.2|11168.2|11182.9|11181.9|11167.1|11166.1|3575
1664557200000|2022-09-30 17:00:00|11168.9|11167.9|11161.2|11160.2|11171.2|11170.2|11147.7|11146.7|5560
1664557500000|2022-09-30 17:05:00|11161.4|11160.4|11165.2|11164.2|11176.7|11175.7|11158.4|11157.4|3973
1664557800000|2022-09-30 17:10:00|11165.3|11164.3|11154.7|11153.7|11179.7|11178.7|11153.6|11152.6|3183
1664558100000|2022-09-30 17:15:00|11154.6|11153.6|11150.7|11149.7|11166.9|11165.9|11144.4|11143.4|3914
1664558400000|2022-09-30 17:20:00|11150.8|11149.8|11152.4|11151.4|11165.7|11164.7|11148.1|11147.1|3437
1664558700000|2022-09-30 17:25:00|11152.3|11151.3|11169.7|11168.7|11176.6|11175.6|11146.9|11145.9|4079
1664559000000|2022-09-30 17:30:00|11170.3|11169.3|11149.9|11148.9|11177.4|11176.4|11149.7|11148.7|3661
1664559300000|2022-09-30 17:35:00|11150.2|11149.2|11120.2|11119.2|11150.4|11149.4|11116.7|11115.7|7830
1664559600000|2022-09-30 17:40:00|11119.2|11118.2|11103.1|11102.1|11119.7|11118.7|11103.1|11102.1|5677
1664559900000|2022-09-30 17:45:00|11102.8|11101.8|11095.1|11094.1|11105.6|11104.6|11094.9|11093.9|5206
1664560200000|2022-09-30 17:50:00|11095.2|11094.2|11108.6|11107.6|11118.8|11117.8|11092.6|11091.6|7720
1664560500000|2022-09-30 17:55:00|11108.4|11107.4|11102.7|11101.7|11115.8|11114.8|11101.4|11100.4|4025
1664560800000|2022-09-30 18:00:00|11102.4|11101.4|11096.4|11095.4|11111.2|11110.2|11089.6|11088.6|5994
1664561100000|2022-09-30 18:05:00|11096.6|11095.6|11108.3|11107.3|11111.6|11110.6|11089.2|11088.2|5218
1664561400000|2022-09-30 18:10:00|11108.4|11107.4|11116.7|11115.7|11123.7|11122.7|11107.9|11106.9|4987
1664561700000|2022-09-30 18:15:00|11116.6|11115.6|11114.9|11113.9|11133.6|11132.6|11112.1|11111.1|5787
1664562000000|2022-09-30 18:20:00|11114.8|11113.8|11114.9|11113.9|11124.1|11123.1|11104.2|11103.2|4556
1664562300000|2022-09-30 18:25:00|11114.7|11113.7|11107.9|11106.9|11115.8|11114.8|11091.8|11090.8|5729
1664562600000|2022-09-30 18:30:00|11107.7|11106.7|11127.7|11126.7|11129.6|11128.6|11105.1|11104.1|6787
1664562900000|2022-09-30 18:35:00|11127.2|11126.2|11105.7|11104.7|11128.9|11127.9|11096.4|11095.4|6924
1664563200000|2022-09-30 18:40:00|11105.9|11104.9|11084.9|11083.9|11106.2|11105.2|11072.9|11071.9|8247
1664563500000|2022-09-30 18:45:00|11085.2|11084.2|11072.7|11071.7|11086.2|11085.2|11054.9|11053.9|8585
1664563800000|2022-09-30 18:50:00|11072.4|11071.4|11068.2|11067.2|11079.1|11078.1|11063.6|11062.6|5233
1664564100000|2022-09-30 18:55:00|11067.9|11066.9|11052.9|11051.9|11068.4|11067.4|11048.2|11047.2|6966
1664564400000|2022-09-30 19:00:00|11053.2|11052.2|11087.4|11086.4|11103.7|11102.7|11047.9|11046.9|8119
1664564700000|2022-09-30 19:05:00|11086.9|11085.9|11073.4|11072.4|11101.3|11100.3|11068.8|11067.8|5032
1664565000000|2022-09-30 19:10:00|11072.4|11071.4|11051.9|11050.9|11084.6|11083.6|11045.7|11044.7|6682
1664565300000|2022-09-30 19:15:00|11051.2|11050.2|11058.4|11057.4|11070.2|11069.2|11041.2|11040.2|7935
1664565600000|2022-09-30 19:20:00|11060.2|11059.2|11061|11060|11065.7|11064.7|11042.5|11041.5|6317
1664565900000|2022-09-30 19:25:00|11061.5|11060.5|11072|11071|11074.2|11073.2|11032.4|11031.4|8936
1664566200000|2022-09-30 19:30:00|11071.9|11070.9|11051.5|11050.5|11091.4|11090.4|11044.9|11043.9|10074
1664566500000|2022-09-30 19:35:00|11051.2|11050.2|11038.7|11037.7|11060|11059|11030.7|11029.7|9263
1664566800000|2022-09-30 19:40:00|11038.6|11037.6|11053|11052|11062.5|11061.5|11036.6|11035.6|6996
1664567100000|2022-09-30 19:45:00|11052.7|11051.7|11050.9|11049.9|11065.6|11064.6|11041.7|11040.7|5525
1664567400000|2022-09-30 19:50:00|11051.6|11050.6|10999.2|10998.2|11051.6|11050.6|10998.2|10997.2|20048
1664567700000|2022-09-30 19:55:00|10999.5|10998.5|10974.4|10973.4|11003.2|11002.2|10969.7|10968.7|30949
1664568000000|2022-09-30 20:00:00|10974.5|10973.5|10999.4|10997.4|11009.5|11007.5|10969.1|10967.1|13278
1664568300000|2022-09-30 20:05:00|10999.2|10997.2|11019.5|11017.5|11023.9|11021.9|10992.1|10990.1|5257
1664568600000|2022-09-30 20:10:00|11019.2|11017.2|11025.2|11023.2|11027.1|11025.1|11015.4|11013.4|3874
1664568900000|2022-09-30 20:15:00|11025.5|11023.5|11013.5|11011.5|11026.7|11024.7|11009.6|11007.6|1725
1664569200000|2022-09-30 20:20:00|11013.4|11011.4|11011.9|11009.9|11020|11018|11010.4|11008.4|846
1664569500000|2022-09-30 20:25:00|11011.6|11009.6|11014.6|11012.6|11016.2|11014.2|11010.6|11008.6|700
1664569800000|2022-09-30 20:30:00|11014.5|11012.5|11003.1|11001.1|11014.6|11012.6|11002.7|11000.7|968
1664570100000|2022-09-30 20:35:00|11003.6|11001.6|10993.4|10991.4|11003.9|11001.9|10993.4|10991.4|791
1664570400000|2022-09-30 20:40:00|10993.2|10991.2|10994.1|10992.1|10997|10995|10990.1|10988.1|987
1664570700000|2022-09-30 20:45:00|10994.2|10992.2|10994.7|10992.7|10995.6|10993.6|10990.2|10988.2|702
1664571000000|2022-09-30 20:50:00|10994.6|10992.6|10996.9|10994.9|11002.9|11000.9|10994.2|10992.2|454
1664571300000|2022-09-30 20:55:00|10997|10995|11005.4|11000.4|11005.4|11001.7|10997|10995|571
1664571600000|2022-09-30 21:00:00|11005.3|11000.3|11005.3|11000.3|11005.3|11000.3|11005.3|11000.3|0
1664748000000|2022-10-02 22:00:00|10959.2|10957.2|10939.7|10937.7|10962.7|10960.7|10930.2|10928.2|2794
1664748300000|2022-10-02 22:05:00|10939.9|10937.9|10929.6|10927.6|10940|10938|10923.7|10921.7|2364
1664748600000|2022-10-02 22:10:00|10929.5|10927.5|10958.6|10956.6|10975.6|10973.6|10929.4|10927.4|2404
1664748900000|2022-10-02 22:15:00|10957.7|10955.7|10973.5|10971.5|10982.4|10980.4|10955.7|10953.7|1368
1664749200000|2022-10-02 22:20:00|10973.4|10971.4|10971.4|10969.4|10994.5|10992.5|10970.1|10968.1|1214
1664749500000|2022-10-02 22:25:00|10971.5|10969.5|10940.2|10938.2|10971.5|10969.5|10939.4|10937.4|1920
1664749800000|2022-10-02 22:30:00|10940.4|10938.4|10948.4|10946.4|10960.7|10958.7|10927.2|10925.2|1678
1664750100000|2022-10-02 22:35:00|10948.7|10946.7|10954.1|10952.1|10955.7|10953.7|10937.6|10935.6|952
1664750400000|2022-10-02 22:40:00|10954|10952|10957|10955|10962.6|10960.6|10947.5|10945.5|683
1664750700000|2022-10-02 22:45:00|10957.1|10955.1|10966.2|10964.2|10967.2|10965.2|10954.9|10952.9|585
1664751000000|2022-10-02 22:50:00|10966.6|10964.6|10970.2|10968.2|10979.2|10977.2|10962.7|10960.7|624
1664751300000|2022-10-02 22:55:00|10970.1|10968.1|10967.1|10965.1|10975.2|10973.2|10958.9|10956.9|701
1664751600000|2022-10-02 23:00:00|10967.2|10965.2|10962.5|10960.5|10974.1|10972.1|10959.6|10957.6|556
1664751900000|2022-10-02 23:05:00|10962.9|10960.9|10973.1|10971.1|10973.9|10971.9|10960.4|10958.4|408
1664752200000|2022-10-02 23:10:00|10973.2|10971.2|10959.4|10957.4|10979.5|10977.5|10958.7|10956.7|938
1664752500000|2022-10-02 23:15:00|10959.2|10957.2|10955.6|10953.6|10962.1|10960.1|10947.7|10945.7|731
1664752800000|2022-10-02 23:20:00|10955.5|10953.5|10956.6|10954.6|10963.7|10961.7|10949.9|10947.9|741
1664753100000|2022-10-02 23:25:00|10956.5|10954.5|10945.4|10943.4|10963|10961|10945.4|10943.4|501
1664753400000|2022-10-02 23:30:00|10946.4|10944.4|10942.9|10940.9|10951.1|10949.1|10940|10938|655
1664753700000|2022-10-02 23:35:00|10942.4|10940.4|10947.9|10945.9|10951.1|10949.1|10940.4|10938.4|419
1664754000000|2022-10-02 23:40:00|10948|10946|10944.2|10942.2|10953.7|10951.7|10940.4|10938.4|527
1664754300000|2022-10-02 23:45:00|10943.9|10941.9|10938.2|10936.2|10946.6|10944.6|10933.6|10931.6|716
1664754600000|2022-10-02 23:50:00|10938.1|10936.1|10886.6|10884.6|10943.7|10941.7|10875.2|10873.2|3123
1664754900000|2022-10-02 23:55:00|10886.5|10884.5|10887.6|10885.6|10899.9|10897.9|10877.9|10875.9|2030
1664755200000|2022-10-03 00:00:00|10887.7|10885.7|10872.4|10870.4|10892.4|10890.4|10857.2|10855.2|3037
1664755500000|2022-10-03 00:05:00|10872.7|10870.7|10853.1|10851.1|10872.9|10870.9|10842.9|10840.9|2623
1664755800000|2022-10-03 00:10:00|10853|10851|10871.2|10869.2|10876.2|10874.2|10851|10849|1624
1664756100000|2022-10-03 00:15:00|10871.1|10869.1|10865|10863|10876.1|10874.1|10855|10853|1220
1664756400000|2022-10-03 00:20:00|10864.9|10862.9|10876.2|10874.2|10878.9|10876.9|10855.4|10853.4|1075
1664756700000|2022-10-03 00:25:00|10876.4|10874.4|10872.4|10870.4|10876.4|10874.4|10864.9|10862.9|809
1664757000000|2022-10-03 00:30:00|10872.2|10870.2|10869.1|10867.1|10872.6|10870.6|10862.4|10860.4|759
1664757300000|2022-10-03 00:35:00|10869.2|10867.2|10853.5|10851.5|10871.9|10869.9|10852|10850|1369
1664757600000|2022-10-03 00:40:00|10853.6|10851.6|10852.6|10850.6|10863.5|10861.5|10851.4|10849.4|1009
1664757900000|2022-10-03 00:45:00|10852.7|10850.7|10859.1|10857.1|10863.2|10861.2|10852|10850|786
1664758200000|2022-10-03 00:50:00|10859.2|10857.2|10851|10849|10863|10861|10846|10844|1019
1664758500000|2022-10-03 00:55:00|10850.9|10848.9|10851.7|10849.7|10853.9|10851.9|10835.2|10833.2|1420
1664758800000|2022-10-03 01:00:00|10852|10850|10864.6|10862.6|10867.6|10865.6|10850.9|10848.9|1124
1664759100000|2022-10-03 01:05:00|10864.9|10862.9|10874.7|10872.7|10879.9|10877.9|10864.9|10862.9|927
1664759400000|2022-10-03 01:10:00|10874.9|10872.9|10884.7|10882.7|10892.7|10890.7|10874.7|10872.7|1359
1664759700000|2022-10-03 01:15:00|10884.9|10882.9|10887.1|10885.1|10887.2|10885.2|10871.9|10869.9|928
1664760000000|2022-10-03 01:20:00|10886.6|10884.6|10885.2|10883.2|10889.2|10887.2|10880|10878|600
1664760300000|2022-10-03 01:25:00|10885.4|10883.4|10913.7|10911.7|10917.7|10915.7|10881.7|10879.7|1658
1664760600000|2022-10-03 01:30:00|10913.4|10911.4|10913.9|10911.9|10923.4|10921.4|10910.1|10908.1|1642
1664760900000|2022-10-03 01:35:00|10913.7|10911.7|10915.5|10913.5|10920|10918|10909.9|10907.9|713
1664761200000|2022-10-03 01:40:00|10915.6|10913.6|10930.9|10928.9|10933|10931|10911.9|10909.9|1324
1664761500000|2022-10-03 01:45:00|10930.6|10928.6|10953.2|10951.2|10959.9|10957.9|10926.2|10924.2|2222
1664761800000|2022-10-03 01:50:00|10953|10951|10960.4|10958.4|10968.6|10966.6|10948.4|10946.4|1534
1664762100000|2022-10-03 01:55:00|10960.2|10958.2|10960|10958|10960.2|10958.2|10950.9|10948.9|979
1664762400000|2022-10-03 02:00:00|10959.4|10957.4|10941.2|10939.2|10960.6|10958.6|10939.1|10937.1|1334
1664762700000|2022-10-03 02:05:00|10941.1|10939.1|10930.9|10928.9|10943.5|10941.5|10929.9|10927.9|1338
1664763000000|2022-10-03 02:10:00|10931|10929|10942.4|10940.4|10943.2|10941.2|10928|10926|738
1664763300000|2022-10-03 02:15:00|10942.5|10940.5|10936.1|10934.1|10947.9|10945.9|10935.2|10933.2|816
1664763600000|2022-10-03 02:20:00|10936|10934|10923.4|10921.4|10936.1|10934.1|10920.6|10918.6|1134
1664763900000|2022-10-03 02:25:00|10923.5|10921.5|10920.1|10918.1|10930.5|10928.5|10917.9|10915.9|714
1664764200000|2022-10-03 02:30:00|10920.4|10918.4|10919.4|10917.4|10925.2|10923.2|10915.6|10913.6|704
1664764500000|2022-10-03 02:35:00|10919.6|10917.6|10923.2|10921.2|10923.4|10921.4|10910.2|10908.2|981
1664764800000|2022-10-03 02:40:00|10923.1|10921.1|10927.1|10925.1|10931.4|10929.4|10922.4|10920.4|880
1664765100000|2022-10-03 02:45:00|10927|10925|10935.7|10933.7|10937.2|10935.2|10923.6|10921.6|663
1664765400000|2022-10-03 02:50:00|10935.9|10933.9|10942|10940|10950|10948|10935.6|10933.6|930
1664765700000|2022-10-03 02:55:00|10941.9|10939.9|10905|10903|10941.9|10939.9|10902.4|10900.4|1358
1664766000000|2022-10-03 03:00:00|10905.1|10903.1|10912.2|10910.2|10917.6|10915.6|10905|10903|803
1664766300000|2022-10-03 03:05:00|10912.4|10910.4|10920.4|10918.4|10923.5|10921.5|10910.4|10908.4|559
1664766600000|2022-10-03 03:10:00|10920.5|10918.5|10921.5|10919.5|10922|10920|10917.6|10915.6|303
1664766900000|2022-10-03 03:15:00|10921.7|10919.7|10938.5|10936.5|10940.5|10938.5|10921.4|10919.4|1084
1664767200000|2022-10-03 03:20:00|10938.6|10936.6|10930.9|10928.9|10944.2|10942.2|10925.2|10923.2|647
1664767500000|2022-10-03 03:25:00|10931|10929|10922.2|10920.2|10931.9|10929.9|10922.1|10920.1|386
1664767800000|2022-10-03 03:30:00|10922.4|10920.4|10927|10925|10931|10929|10918|10916|606
1664768100000|2022-10-03 03:35:00|10926.9|10924.9|10944.6|10942.6|10951.2|10949.2|10926.1|10924.1|922
1664768400000|2022-10-03 03:40:00|10944.5|10942.5|10938.6|10936.6|10947.1|10945.1|10935.7|10933.7|556
1664768700000|2022-10-03 03:45:00|10938.5|10936.5|10936.5|10934.5|10942.1|10940.1|10933.5|10931.5|299
1664769000000|2022-10-03 03:50:00|10936.7|10934.7|10944.9|10942.9|10944.9|10942.9|10934.4|10932.4|360
1664769300000|2022-10-03 03:55:00|10944.6|10942.6|10935.1|10933.1|10945|10943|10930.6|10928.6|490
1664769600000|2022-10-03 04:00:00|10935|10933|10936.5|10934.5|10940|10938|10928.7|10926.7|376
1664769900000|2022-10-03 04:05:00|10936.6|10934.6|10917.2|10915.2|10944.2|10942.2|10912.1|10910.1|863
1664770200000|2022-10-03 04:10:00|10917.4|10915.4|10924.1|10922.1|10927.2|10925.2|10915.4|10913.4|419
1664770500000|2022-10-03 04:15:00|10924.4|10922.4|10926.1|10924.1|10930.7|10928.7|10917.9|10915.9|476
1664770800000|2022-10-03 04:20:00|10925.1|10923.1|10918.4|10916.4|10925.2|10923.2|10915.5|10913.5|594
1664771100000|2022-10-03 04:25:00|10918.5|10916.5|10918.6|10916.6|10925.7|10923.7|10915.9|10913.9|344
1664771400000|2022-10-03 04:30:00|10918.7|10916.7|10922.2|10920.2|10924|10922|10918.6|10916.6|265
1664771700000|2022-10-03 04:35:00|10922.1|10920.1|10910.7|10908.7|10922.1|10920.1|10909|10907|628
1664772000000|2022-10-03 04:40:00|10910.9|10908.9|10921.7|10919.7|10923|10921|10908.2|10906.2|488
1664772300000|2022-10-03 04:45:00|10921.9|10919.9|10920|10918|10922.4|10920.4|10912.7|10910.7|310
1664772600000|2022-10-03 04:50:00|10920.1|10918.1|10925.9|10923.9|10926|10924|10919.2|10917.2|224
1664772900000|2022-10-03 04:55:00|10925.4|10923.4|10920.2|10918.2|10926.9|10924.9|10919.1|10917.1|221
1664773200000|2022-10-03 05:00:00|10919.7|10917.7|10922.6|10920.6|10929.9|10927.9|10913.1|10911.1|456
1664773500000|2022-10-03 05:05:00|10922.5|10920.5|10909.1|10907.1|10926.2|10924.2|10903.6|10901.6|912
1664773800000|2022-10-03 05:10:00|10909.2|10907.2|10906.6|10904.6|10911.1|10909.1|10897.5|10895.5|844
1664774100000|2022-10-03 05:15:00|10907.2|10905.2|10901.4|10899.4|10912.5|10910.5|10896.9|10894.9|923
1664774400000|2022-10-03 05:20:00|10901.2|10899.2|10912.6|10910.6|10914.2|10912.2|10900.6|10898.6|541
1664774700000|2022-10-03 05:25:00|10912.5|10910.5|10909.2|10907.2|10914.2|10912.2|10907|10905|424
1664775000000|2022-10-03 05:30:00|10909|10907|10918.4|10916.4|10919.5|10917.5|10908.4|10906.4|519
1664775300000|2022-10-03 05:35:00|10918.2|10916.2|10926.5|10924.5|10927.2|10925.2|10917.9|10915.9|560
1664775600000|2022-10-03 05:40:00|10926.4|10924.4|10938.6|10936.6|10940.1|10938.1|10924|10922|921
1664775900000|2022-10-03 05:45:00|10938.7|10936.7|10946.6|10944.6|10951.1|10949.1|10938.1|10936.1|1010
1664776200000|2022-10-03 05:50:00|10946.4|10944.4|10974.1|10972.1|10979.5|10977.5|10945.4|10943.4|1954
1664776500000|2022-10-03 05:55:00|10974|10972|10954.7|10952.7|10975.2|10973.2|10953.5|10951.5|1459
1664776800000|2022-10-03 06:00:00|10954.6|10952.6|10974.1|10972.1|10977.5|10975.5|10953.6|10951.6|1283
1664777100000|2022-10-03 06:05:00|10974.5|10972.5|10983.7|10981.7|11004.9|11002.9|10967.1|10965.1|2572
1664777400000|2022-10-03 06:10:00|10983.6|10981.6|10978.1|10976.1|10986.6|10984.6|10973.6|10971.6|896
1664777700000|2022-10-03 06:15:00|10977.4|10975.4|10968.7|10966.7|10981.1|10979.1|10965.6|10963.6|940
1664778000000|2022-10-03 06:20:00|10968.6|10966.6|10939.1|10937.1|10968.6|10966.6|10938.1|10936.1|1900
1664778300000|2022-10-03 06:25:00|10939|10937|10952.9|10950.9|10954.7|10952.7|10932.7|10930.7|1275
1664778600000|2022-10-03 06:30:00|10951.6|10949.6|10945.1|10943.1|10955|10953|10943.5|10941.5|874
1664778900000|2022-10-03 06:35:00|10944.7|10942.7|10951.1|10949.1|10952.7|10950.7|10934|10932|1456
1664779200000|2022-10-03 06:40:00|10950.9|10948.9|10936.7|10934.7|10951.4|10949.4|10936.2|10934.2|1033
1664779500000|2022-10-03 06:45:00|10936.9|10934.9|10933.1|10931.1|10937.6|10935.6|10921.4|10919.4|1498
1664779800000|2022-10-03 06:50:00|10933.2|10931.2|10940|10938|10942.4|10940.4|10931.7|10929.7|897
1664780100000|2022-10-03 06:55:00|10939.9|10937.9|10951.2|10949.2|10951.6|10949.6|10939.2|10937.2|1088
1664780400000|2022-10-03 07:00:00|10950.6|10948.6|10946.7|10944.7|10951.2|10949.2|10926.5|10924.5|2667
1664780700000|2022-10-03 07:05:00|10946.6|10944.6|10948.1|10946.1|10978.9|10976.9|10941.9|10939.9|3037
1664781000000|2022-10-03 07:10:00|10948.6|10946.6|10937|10935|10951|10949|10908.7|10906.7|3230
1664781300000|2022-10-03 07:15:00|10937.7|10935.7|10966.5|10964.5|10969|10967|10931.2|10929.2|2505
1664781600000|2022-10-03 07:20:00|10967|10965|10962.7|10960.7|10976.1|10974.1|10959.5|10957.5|2095
1664781900000|2022-10-03 07:25:00|10962.9|10960.9|10968.6|10966.6|10974.2|10972.2|10959.9|10957.9|1564
1664782200000|2022-10-03 07:30:00|10968.5|10966.5|10951.2|10949.2|10975.4|10973.4|10942.6|10940.6|2092
1664782500000|2022-10-03 07:35:00|10951.1|10949.1|10932.6|10930.6|10953.9|10951.9|10929.9|10927.9|1528
1664782800000|2022-10-03 07:40:00|10932.9|10930.9|10939.2|10937.2|10954.9|10952.9|10926.7|10924.7|2189
1664783100000|2022-10-03 07:45:00|10939.1|10937.1|10950.1|10948.1|10954.1|10952.1|10933.4|10931.4|1296
1664783400000|2022-10-03 07:50:00|10950.2|10948.2|10930.4|10928.4|10952.7|10950.7|10923.5|10921.5|1614
1664783700000|2022-10-03 07:55:00|10930.5|10928.5|10936.9|10934.9|10948.6|10946.6|10926.9|10924.9|1412
1664784000000|2022-10-03 08:00:00|10936.7|10934.7|10907.2|10905.2|10936.7|10934.7|10904.9|10902.9|3390
1664784300000|2022-10-03 08:05:00|10907.1|10905.1|10903.5|10901.5|10910.2|10908.2|10898.5|10896.5|2028
1664784600000|2022-10-03 08:10:00|10903.4|10901.4|10912.2|10910.2|10913.6|10911.6|10900|10898|1430
1664784900000|2022-10-03 08:15:00|10912|10910|10914|10912|10919.4|10917.4|10904.4|10902.4|1241
1664785200000|2022-10-03 08:20:00|10914.1|10912.1|10917.4|10915.4|10921.9|10919.9|10909.5|10907.5|1189
1664785500000|2022-10-03 08:25:00|10916.4|10914.4|10909.9|10907.9|10922.4|10920.4|10904.4|10902.4|1149
1664785800000|2022-10-03 08:30:00|10909.4|10907.4|10928.1|10926.1|10928.6|10926.6|10899.9|10897.9|1661
1664786100000|2022-10-03 08:35:00|10928|10926|10918.6|10916.6|10929.5|10927.5|10912.9|10910.9|1226
1664786400000|2022-10-03 08:40:00|10918.5|10916.5|10921.9|10919.9|10927|10925|10914.9|10912.9|729
1664786700000|2022-10-03 08:45:00|10922|10920|10922.7|10920.7|10929.6|10927.6|10916.2|10914.2|981
1664787000000|2022-10-03 08:50:00|10922.6|10920.6|10928.5|10926.5|10929.6|10927.6|10918.1|10916.1|703
1664787300000|2022-10-03 08:55:00|10928.4|10926.4|10925.4|10923.4|10931.6|10929.6|10923|10921|721
1664787600000|2022-10-03 09:00:00|10925.1|10923.1|10905.4|10903.4|10925.9|10923.9|10905|10903|1454
1664787900000|2022-10-03 09:05:00|10905.5|10903.5|10897|10895|10909|10907|10888.2|10886.2|2212
1664788200000|2022-10-03 09:10:00|10896.9|10894.9|10906.2|10904.2|10907.7|10905.7|10896.5|10894.5|1175
1664788500000|2022-10-03 09:15:00|10907.1|10905.1|10910.4|10908.4|10914.4|10912.4|10906.4|10904.4|1122
1664788800000|2022-10-03 09:20:00|10910.5|10908.5|10926.7|10924.7|10930.9|10928.9|10909.1|10907.1|1738
1664789100000|2022-10-03 09:25:00|10925.7|10923.7|10928.1|10926.1|10930.9|10928.9|10918.7|10916.7|964
1664789400000|2022-10-03 09:30:00|10928|10926|10945.6|10943.6|10948|10946|10927.2|10925.2|1957
1664789700000|2022-10-03 09:35:00|10946.4|10944.4|10936.4|10934.4|10951.2|10949.2|10933.6|10931.6|902
1664790000000|2022-10-03 09:40:00|10935.7|10933.7|10931.7|10929.7|10942.6|10940.6|10927.6|10925.6|722
1664790300000|2022-10-03 09:45:00|10931.9|10929.9|10933.1|10931.1|10934.9|10932.9|10926.9|10924.9|646
1664790600000|2022-10-03 09:50:00|10933|10931|10941.1|10939.1|10942.2|10940.2|10931|10929|623
1664790900000|2022-10-03 09:55:00|10941.2|10939.2|10949.1|10947.1|10949.4|10947.4|10940.4|10938.4|940
1664791200000|2022-10-03 10:00:00|10949|10947|10954.4|10952.4|10957.5|10955.5|10942.7|10940.7|1096
1664791500000|2022-10-03 10:05:00|10954.2|10952.2|10948.5|10946.5|10954.2|10952.2|10943.9|10941.9|838
1664791800000|2022-10-03 10:10:00|10948.6|10946.6|10949|10947|10962.9|10960.9|10948.1|10946.1|1111
1664792100000|2022-10-03 10:15:00|10948.9|10946.9|10953.5|10951.5|10953.5|10951.5|10943.7|10941.7|699
1664792400000|2022-10-03 10:20:00|10953.4|10951.4|10952.6|10950.6|10960.4|10958.4|10949.6|10947.6|786
1664792700000|2022-10-03 10:25:00|10953.1|10951.1|10964|10962|10965.5|10963.5|10948.7|10946.7|964
1664793000000|2022-10-03 10:30:00|10964.1|10962.1|10959.1|10957.1|10966.1|10964.1|10955.6|10953.6|681
1664793300000|2022-10-03 10:35:00|10959.7|10957.7|10945.5|10943.5|10960.2|10958.2|10944.2|10942.2|899
1664793600000|2022-10-03 10:40:00|10945.6|10943.6|10948.1|10946.1|10950|10948|10942.2|10940.2|460
1664793900000|2022-10-03 10:45:00|10948|10946|10971.7|10969.7|10972.1|10970.1|10945.6|10943.6|1144
1664794200000|2022-10-03 10:50:00|10971.6|10969.6|10961.4|10959.4|10976.5|10974.5|10955.7|10953.7|1943
1664794500000|2022-10-03 10:55:00|10961|10959|10982.6|10980.6|10985.2|10983.2|10960.9|10958.9|1831
1664794800000|2022-10-03 11:00:00|10982.7|10980.7|10981.1|10979.1|10988.7|10986.7|10972.4|10970.4|1728
1664795100000|2022-10-03 11:05:00|10981.5|10979.5|10978.9|10976.9|10986.4|10984.4|10977.6|10975.6|1144
1664795400000|2022-10-03 11:10:00|10978.7|10976.7|10985.6|10983.6|10989.1|10987.1|10972.9|10970.9|1229
1664795700000|2022-10-03 11:15:00|10985.5|10983.5|10987.2|10985.2|10996.2|10994.2|10984.1|10982.1|1765
1664796000000|2022-10-03 11:20:00|10987.1|10985.1|10984.2|10982.2|10987.1|10985.1|10977.4|10975.4|1096
1664796300000|2022-10-03 11:25:00|10984.4|10982.4|10987.4|10985.4|10987.6|10985.6|10979.1|10977.1|936
1664796600000|2022-10-03 11:30:00|10987.2|10985.2|10988.2|10986.2|10995.5|10993.5|10980.1|10978.1|1108
1664796900000|2022-10-03 11:35:00|10988.5|10986.5|10996.7|10994.7|11004.1|11002.1|10988.1|10986.1|1841
1664797200000|2022-10-03 11:40:00|10996.9|10994.9|10993.4|10991.4|11000.6|10998.6|10992|10990|640
1664797500000|2022-10-03 11:45:00|10993.5|10991.5|10983.7|10981.7|11006.1|11004.1|10983.6|10981.6|1515
1664797800000|2022-10-03 11:50:00|10983.6|10981.6|10984.1|10982.1|10987.1|10985.1|10977.1|10975.1|1255
1664798100000|2022-10-03 11:55:00|10984.2|10982.2|11017.9|11015.9|11019.9|11017.9|10982.9|10980.9|2160
1664798400000|2022-10-03 12:00:00|11018|11016|11017.4|11015.4|11030.7|11028.7|11010.5|11008.5|3557
1664798700000|2022-10-03 12:05:00|11017.1|11015.1|11016.4|11014.4|11022.1|11020.1|11004.6|11002.6|2013
1664799000000|2022-10-03 12:10:00|11016|11014|11007.6|11005.6|11016|11014|11000.2|10998.2|1499
1664799300000|2022-10-03 12:15:00|11007.5|11005.5|11000.9|10998.9|11012.9|11010.9|10997|10995|1509
1664799600000|2022-10-03 12:20:00|11001|10999|11017.9|11015.9|11020.2|11018.2|10999.4|10997.4|1419
1664799900000|2022-10-03 12:25:00|11018|11016|11015.6|11013.6|11019.9|11017.9|11013|11011|1208
1664800200000|2022-10-03 12:30:00|11015.7|11013.7|11033.6|11031.6|11042.6|11040.6|11008.1|11006.1|3309
1664800500000|2022-10-03 12:35:00|11033.7|11031.7|11024.1|11022.1|11034.2|11032.2|11020.7|11018.7|1511
1664800800000|2022-10-03 12:40:00|11024.9|11022.9|11038.2|11036.2|11041.9|11039.9|11023.4|11021.4|1697
1664801100000|2022-10-03 12:45:00|11038.1|11036.1|11055.9|11053.9|11058.4|11056.4|11035.1|11033.1|2960
1664801400000|2022-10-03 12:50:00|11056.2|11054.2|11052.7|11050.7|11070.7|11068.7|11052.2|11050.2|3830
1664801700000|2022-10-03 12:55:00|11052|11050|11049.7|11047.7|11060.5|11058.5|11047.6|11045.6|2891
1664802000000|2022-10-03 13:00:00|11049.6|11047.6|11056.1|11054.1|11057|11055|11048.4|11046.4|1389
1664802300000|2022-10-03 13:05:00|11056|11054|11059.2|11057.2|11066.2|11064.2|11052|11050|2364
1664802600000|2022-10-03 13:10:00|11058.7|11056.7|11071.7|11069.7|11074.7|11072.7|11054|11052|2117
1664802900000|2022-10-03 13:15:00|11071.6|11069.6|11075.5|11073.5|11080|11078|11062.7|11060.7|3041
1664803200000|2022-10-03 13:20:00|11074.7|11072.7|11059.6|11057.6|11075.7|11073.7|11059.2|11057.2|1940
1664803500000|2022-10-03 13:25:00|11059.5|11057.5|11049.5|11047.5|11059.5|11057.5|11047.7|11045.7|3416
1664803800000|2022-10-03 13:30:00|11049|11048|11025.4|11024.4|11070.7|11069.7|11005.7|11004.7|19733
1664804100000|2022-10-03 13:35:00|11025.1|11024.1|11005|11004|11031.4|11030.4|11003.4|11002.4|11965
1664804400000|2022-10-03 13:40:00|11006.7|11005.7|11028.1|11027.1|11033.7|11032.7|10984|10983|10716
1664804700000|2022-10-03 13:45:00|11027.9|11026.9|11060.9|11059.9|11075.7|11074.7|11022.9|11021.9|11893
1664805000000|2022-10-03 13:50:00|11060.5|11059.5|11051.7|11050.7|11064.6|11063.6|11031.5|11030.5|8789
1664805300000|2022-10-03 13:55:00|11051.5|11050.5|11030.1|11029.1|11056|11055|11015.1|11014.1|7467
1664805600000|2022-10-03 14:00:00|11038|11037|11104.7|11103.7|11120.5|11119.5|11036.6|11035.6|20424
1664805900000|2022-10-03 14:05:00|11100.6|11099.6|11117.4|11116.4|11127.2|11126.2|11098.2|11097.2|10350
1664806200000|2022-10-03 14:10:00|11117.5|11116.5|11091|11090|11117.8|11116.8|11088|11087|8113
1664806500000|2022-10-03 14:15:00|11090.5|11089.5|11101.6|11100.6|11114.8|11113.8|11079|11078|9113
1664806800000|2022-10-03 14:20:00|11101.5|11100.5|11133.9|11132.9|11134.5|11133.5|11091.1|11090.1|8200
1664807100000|2022-10-03 14:25:00|11134.5|11133.5|11148.6|11147.6|11157.3|11156.3|11127|11126|9816
1664807400000|2022-10-03 14:30:00|11149|11148|11157.3|11156.3|11163.5|11162.5|11145|11144|8252
1664807700000|2022-10-03 14:35:00|11157.8|11156.8|11153.3|11152.3|11164.5|11163.5|11139.9|11138.9|8864
1664808000000|2022-10-03 14:40:00|11152.5|11151.5|11162.3|11161.3|11164.5|11163.5|11138|11137|6723
1664808300000|2022-10-03 14:45:00|11162|11161|11167|11166|11174|11173|11156.1|11155.1|7503
1664808600000|2022-10-03 14:50:00|11167.1|11166.1|11155.6|11154.6|11167.5|11166.5|11146|11145|6310
1664808900000|2022-10-03 14:55:00|11155.5|11154.5|11142.5|11141.5|11164.9|11163.9|11141.5|11140.5|6831
1664809200000|2022-10-03 15:00:00|11142|11141|11134.5|11133.5|11149.5|11148.5|11129.4|11128.4|6173
1664809500000|2022-10-03 15:05:00|11134.4|11133.4|11164.3|11163.3|11164.3|11163.3|11129.5|11128.5|6407
1664809800000|2022-10-03 15:10:00|11164|11163|11163|11162|11180.1|11179.1|11152.1|11151.1|8622
1664810100000|2022-10-03 15:15:00|11162.9|11161.9|11161.8|11160.8|11175.3|11174.3|11158|11157|4545
1664810400000|2022-10-03 15:20:00|11161.4|11160.4|11161.8|11160.8|11165.5|11164.5|11152.3|11151.3|4321
1664810700000|2022-10-03 15:25:00|11161.9|11160.9|11169.8|11168.8|11172.6|11171.6|11149.3|11148.3|4680
1664811000000|2022-10-03 15:30:00|11169.9|11168.9|11156.8|11155.8|11177|11176|11152.3|11151.3|4487
1664811300000|2022-10-03 15:35:00|11157.1|11156.1|11138|11137|11157.3|11156.3|11123.6|11122.6|5695
1664811600000|2022-10-03 15:40:00|11138.5|11137.5|11118.8|11117.8|11138.5|11137.5|11112|11111|5442
1664811900000|2022-10-03 15:45:00|11118.6|11117.6|11125.8|11124.8|11129.9|11128.9|11110.1|11109.1|4365
1664812200000|2022-10-03 15:50:00|11125.6|11124.6|11121.9|11120.9|11137.4|11136.4|11121.4|11120.4|3122
1664812500000|2022-10-03 15:55:00|11121.8|11120.8|11120|11119|11127.8|11126.8|11102.3|11101.3|4979
1664812800000|2022-10-03 16:00:00|11120.3|11119.3|11138|11137|11141.5|11140.5|11118.3|11117.3|4793
1664813100000|2022-10-03 16:05:00|11138.1|11137.1|11157.3|11156.3|11157.8|11156.8|11130.1|11129.1|4666
1664813400000|2022-10-03 16:10:00|11157.1|11156.1|11155.3|11154.3|11166|11165|11152.8|11151.8|4499
1664813700000|2022-10-03 16:15:00|11155.1|11154.1|11148.8|11147.8|11160.3|11159.3|11141.6|11140.6|3598
1664814000000|2022-10-03 16:20:00|11148.9|11147.9|11150.9|11149.9|11154|11153|11131.3|11130.3|4845
1664814300000|2022-10-03 16:25:00|11151.1|11150.1|11131.5|11130.5|11160.8|11159.8|11125.8|11124.8|4589
1664814600000|2022-10-03 16:30:00|11132|11131|11146.3|11145.3|11147.8|11146.8|11122.9|11121.9|3732
1664814900000|2022-10-03 16:35:00|11146.1|11145.1|11148.5|11147.5|11152.5|11151.5|11132.6|11131.6|3026
1664815200000|2022-10-03 16:40:00|11148.4|11147.4|11146.5|11145.5|11152.4|11151.4|11137.4|11136.4|2363
1664815500000|2022-10-03 16:45:00|11146.6|11145.6|11141.4|11140.4|11151.4|11150.4|11135.9|11134.9|2823
1664815800000|2022-10-03 16:50:00|11141.3|11140.3|11132.4|11131.4|11143.9|11142.9|11117.1|11116.1|4671
1664816100000|2022-10-03 16:55:00|11132.6|11131.6|11148.6|11147.6|11149.6|11148.6|11126.1|11125.1|3110
1664816400000|2022-10-03 17:00:00|11149.1|11148.1|11154.4|11153.4|11160.3|11159.3|11145.9|11144.9|4404
1664816700000|2022-10-03 17:05:00|11154.3|11153.3|11169.1|11168.1|11172.1|11171.1|11147.8|11146.8|4172
1664817000000|2022-10-03 17:10:00|11168.9|11167.9|11166.4|11165.4|11174.5|11173.5|11159.8|11158.8|3844
1664817300000|2022-10-03 17:15:00|11165.9|11164.9|11159.6|11158.6|11170|11169|11159.5|11158.5|2337
1664817600000|2022-10-03 17:20:00|11159.5|11158.5|11191.9|11190.9|11199|11198|11158.8|11157.8|7394
1664817900000|2022-10-03 17:25:00|11192|11191|11194.4|11193.4|11200.3|11199.3|11185.4|11184.4|4519
1664818200000|2022-10-03 17:30:00|11194.5|11193.5|11216.3|11215.3|11217|11216|11192.9|11191.9|6657
1664818500000|2022-10-03 17:35:00|11216.4|11215.4|11205.4|11204.4|11217|11216|11205|11204|4788
1664818800000|2022-10-03 17:40:00|11205.5|11204.5|11209.1|11208.1|11214.4|11213.4|11204.9|11203.9|3034
1664819100000|2022-10-03 17:45:00|11209|11208|11216.9|11215.9|11223.1|11222.1|11208.1|11207.1|5897
1664819400000|2022-10-03 17:50:00|11216.8|11215.8|11206.4|11205.4|11216.9|11215.9|11205.3|11204.3|3090
1664819700000|2022-10-03 17:55:00|11206.3|11205.3|11206.4|11205.4|11210.3|11209.3|11199|11198|3775
1664820000000|2022-10-03 18:00:00|11207.1|11206.1|11216.6|11215.6|11218.6|11217.6|11206|11205|4003
1664820300000|2022-10-03 18:05:00|11216.9|11215.9|11219.1|11218.1|11230.6|11229.6|11212.8|11211.8|4844
1664820600000|2022-10-03 18:10:00|11219.3|11218.3|11237|11236|11240|11239|11219.3|11218.3|4989
1664820900000|2022-10-03 18:15:00|11236.9|11235.9|11245.1|11244.1|11247.1|11246.1|11233.5|11232.5|4653
1664821200000|2022-10-03 18:20:00|11245.4|11244.4|11252.4|11251.4|11259.8|11258.8|11245.1|11244.1|5688
1664821500000|2022-10-03 18:25:00|11252.5|11251.5|11266.4|11265.4|11270.4|11269.4|11244.4|11243.4|6895
1664821800000|2022-10-03 18:30:00|11266.1|11265.1|11267.3|11266.3|11271.9|11270.9|11260.3|11259.3|4090
1664822100000|2022-10-03 18:35:00|11267.1|11266.1|11272.1|11271.1|11274.4|11273.4|11262|11261|3713
1664822400000|2022-10-03 18:40:00|11272.4|11271.4|11278.9|11277.9|11280.4|11279.4|11268.4|11267.4|3722
1664822700000|2022-10-03 18:45:00|11279.1|11278.1|11277.9|11276.9|11288.4|11287.4|11274.1|11273.1|6692
1664823000000|2022-10-03 18:50:00|11278.1|11277.1|11285.6|11284.6|11289.8|11288.8|11274.4|11273.4|3714
1664823300000|2022-10-03 18:55:00|11285.8|11284.8|11285.1|11284.1|11300|11299|11282|11281|6358
1664823600000|2022-10-03 19:00:00|11286.1|11285.1|11283|11282|11288.9|11287.9|11274.4|11273.4|5037
1664823900000|2022-10-03 19:05:00|11282.6|11281.6|11295.9|11294.9|11299|11298|11281.8|11280.8|4396
1664824200000|2022-10-03 19:10:00|11296|11295|11287.5|11286.5|11296.5|11295.5|11280.9|11279.9|4516
1664824500000|2022-10-03 19:15:00|11287.4|11286.4|11268.1|11267.1|11287.6|11286.6|11260.4|11259.4|7290
1664824800000|2022-10-03 19:20:00|11266.6|11265.6|11281.9|11280.9|11282.4|11281.4|11262.6|11261.6|4474
1664825100000|2022-10-03 19:25:00|11281.6|11280.6|11285.1|11284.1|11294.4|11293.4|11280.4|11279.4|4790
1664825400000|2022-10-03 19:30:00|11284.6|11283.6|11275.9|11274.9|11294|11293|11273.4|11272.4|5575
1664825700000|2022-10-03 19:35:00|11275.6|11274.6|11273.4|11272.4|11285.6|11284.6|11272|11271|4592
1664826000000|2022-10-03 19:40:00|11273.1|11272.1|11259.8|11258.8|11273.5|11272.5|11252|11251|6570
1664826300000|2022-10-03 19:45:00|11259.9|11258.9|11255.6|11254.6|11270.1|11269.1|11251.4|11250.4|6232
1664826600000|2022-10-03 19:50:00|11258.1|11257.1|11244.6|11243.6|11259.9|11258.9|11232.9|11231.9|11440
1664826900000|2022-10-03 19:55:00|11244.5|11243.5|11231.3|11230.3|11244.5|11243.5|11217.8|11216.8|21962
1664827200000|2022-10-03 20:00:00|11228.2|11227.2|11258.4|11256.4|11264.9|11262.9|11225.9|11223.9|10688
1664827500000|2022-10-03 20:05:00|11259.1|11257.1|11254.5|11252.5|11264.1|11262.1|11253.5|11251.5|2091
1664827800000|2022-10-03 20:10:00|11254.6|11252.6|11250.2|11248.2|11261|11259|11248|11246|2272
1664828100000|2022-10-03 20:15:00|11250.4|11248.4|11246.7|11244.7|11255.6|11253.6|11243.6|11241.6|1344
1664828400000|2022-10-03 20:20:00|11246.6|11244.6|11247|11245|11249.4|11247.4|11245.5|11243.5|361
1664828700000|2022-10-03 20:25:00|11247.1|11245.1|11250.7|11248.7|11251.9|11249.9|11246.7|11244.7|322
1664829000000|2022-10-03 20:30:00|11250.6|11248.6|11250.1|11248.1|11252.1|11250.1|11249.5|11247.5|301
1664829300000|2022-10-03 20:35:00|11250.2|11248.2|11250.6|11248.6|11252|11250|11248|11246|226
1664829600000|2022-10-03 20:40:00|11250.7|11248.7|11248|11246|11250.9|11248.9|11247.2|11245.2|148
1664829900000|2022-10-03 20:45:00|11247.7|11245.7|11247.4|11245.4|11249.6|11247.6|11246|11244|393
1664830200000|2022-10-03 20:50:00|11247.2|11245.2|11247.6|11245.6|11248.6|11246.6|11246.6|11244.6|336
1664830500000|2022-10-03 20:55:00|11247.1|11245.1|11249.6|11244.6|11249.6|11247.4|11245.9|11243.9|449
1664830800000|2022-10-03 21:00:00|11249.7|11244.7|11250.4|11245.4|11251.7|11246.7|11249.7|11244.7|0
1664831100000|2022-10-03 21:05:00|11250.3|11245.3|11251.3|11246.3|11252|11247|11250.2|11245.2|0
1664831400000|2022-10-03 21:10:00|11251.7|11246.7|11252|11247|11252.1|11247.1|11251.6|11246.6|0
1664831700000|2022-10-03 21:15:00|11252.2|11247.2|11252.6|11247.6|11255.2|11250.2|11252|11247|0
1664832000000|2022-10-03 21:20:00|11252.5|11247.5|11251.9|11246.9|11253.5|11248.5|11251.9|11246.9|0
1664832300000|2022-10-03 21:25:00|11252.1|11247.1|11256|11251|11256.1|11251.1|11251.9|11246.9|0
1664832600000|2022-10-03 21:30:00|11254.3|11249.3|11254.9|11249.9|11257.2|11252.2|11253.2|11248.2|0
1664832900000|2022-10-03 21:35:00|11255|11250|11255.2|11250.2|11256|11251|11254.3|11249.3|0
1664833200000|2022-10-03 21:40:00|11255.1|11250.1|11254.9|11249.9|11255.3|11250.3|11254.2|11249.2|0
1664833500000|2022-10-03 21:45:00|11254.8|11249.8|11255.9|11250.9|11256|11251|11253.8|11248.8|0
1664833800000|2022-10-03 21:50:00|11255.5|11250.5|11254.8|11249.8|11256.5|11251.5|11254.8|11249.8|0
1664834100000|2022-10-03 21:55:00|11254.7|11249.7|11254.8|11249.8|11255.7|11250.7|11254.5|11249.5|0
1664834400000|2022-10-03 22:00:00|11252.9|11250.9|11259.2|11257.2|11266.2|11264.2|11250.1|11248.1|756
1664834700000|2022-10-03 22:05:00|11259.1|11257.1|11263.7|11261.7|11264|11262|11257.9|11255.9|352
1664835000000|2022-10-03 22:10:00|11264.1|11262.1|11259.4|11257.4|11266.4|11264.4|11258.5|11256.5|340
1664835300000|2022-10-03 22:15:00|11259|11257|11252.2|11250.2|11259.6|11257.6|11251.6|11249.6|314
1664835600000|2022-10-03 22:20:00|11252.4|11250.4|11251.4|11249.4|11253.5|11251.5|11247.7|11245.7|312
1664835900000|2022-10-03 22:25:00|11251.2|11249.2|11241.7|11239.7|11251.5|11249.5|11240.5|11238.5|419
1664836200000|2022-10-03 22:30:00|11241.9|11239.9|11227.4|11225.4|11243.1|11241.1|11221.1|11219.1|983
1664836500000|2022-10-03 22:35:00|11227.5|11225.5|11225|11223|11231.6|11229.6|11223.7|11221.7|596
1664836800000|2022-10-03 22:40:00|11225.1|11223.1|11237.9|11235.9|11241.6|11239.6|11225|11223|570
1664837100000|2022-10-03 22:45:00|11237.7|11235.7|11234.5|11232.5|11240.9|11238.9|11233.2|11231.2|363
1664837400000|2022-10-03 22:50:00|11234.1|11232.1|11238|11236|11238.5|11236.5|11234.1|11232.1|119
1664837700000|2022-10-03 22:55:00|11238.1|11236.1|11237.7|11235.7|11243.7|11241.7|11235.7|11233.7|272
1664838000000|2022-10-03 23:00:00|11237.9|11235.9|11250.7|11248.7|11251.6|11249.6|11236.6|11234.6|586
1664838300000|2022-10-03 23:05:00|11250.6|11248.6|11252.5|11250.5|11252.7|11250.7|11247|11245|315
1664838600000|2022-10-03 23:10:00|11252.4|11250.4|11253.9|11251.9|11257.4|11255.4|11247.5|11245.5|520
1664838900000|2022-10-03 23:15:00|11254|11252|11266.1|11264.1|11266.2|11264.2|11253.5|11251.5|590
1664839200000|2022-10-03 23:20:00|11265.4|11263.4|11276.2|11274.2|11280|11278|11263.2|11261.2|1239
1664839500000|2022-10-03 23:25:00|11276.4|11274.4|11277|11275|11279|11277|11271.7|11269.7|463
1664839800000|2022-10-03 23:30:00|11276.9|11274.9|11273.5|11271.5|11283|11281|11272.6|11270.6|871
1664840100000|2022-10-03 23:35:00|11273.6|11271.6|11271.2|11269.2|11274.4|11272.4|11269.5|11267.5|425
1664840400000|2022-10-03 23:40:00|11271.5|11269.5|11272.5|11270.5|11278.6|11276.6|11268|11266|377
1664840700000|2022-10-03 23:45:00|11272.6|11270.6|11281.5|11279.5|11282.5|11280.5|11270.5|11268.5|423
1664841000000|2022-10-03 23:50:00|11281.6|11279.6|11273.1|11271.1|11283.2|11281.2|11270.2|11268.2|529
1664841300000|2022-10-03 23:55:00|11273.2|11271.2|11282.5|11280.5|11284.2|11282.2|11272.5|11270.5|701
1664841600000|2022-10-04 00:00:00|11282.6|11280.6|11280|11278|11284.2|11282.2|11273.4|11271.4|590
1664841900000|2022-10-04 00:05:00|11280.1|11278.1|11289.7|11287.7|11291|11289|11280|11278|853
1664842200000|2022-10-04 00:10:00|11289.9|11287.9|11307.6|11305.6|11307.9|11305.9|11287.6|11285.6|974
1664842500000|2022-10-04 00:15:00|11307.2|11305.2|11330.9|11328.9|11340.7|11338.7|11305.4|11303.4|3717
1664842800000|2022-10-04 00:20:00|11331.2|11329.2|11322.6|11320.6|11334.7|11332.7|11321.2|11319.2|1002
1664843100000|2022-10-04 00:25:00|11322.4|11320.4|11325|11323|11328.9|11326.9|11319.7|11317.7|567
1664843400000|2022-10-04 00:30:00|11325.5|11323.5|11317.9|11315.9|11327.1|11325.1|11316.7|11314.7|672
1664843700000|2022-10-04 00:35:00|11317.7|11315.7|11314.5|11312.5|11318.2|11316.2|11311.7|11309.7|564
1664844000000|2022-10-04 00:40:00|11314.6|11312.6|11310.4|11308.4|11317.2|11315.2|11309|11307|542
1664844300000|2022-10-04 00:45:00|11309.9|11307.9|11311.5|11309.5|11313.1|11311.1|11307.5|11305.5|377
1664844600000|2022-10-04 00:50:00|11311.4|11309.4|11317.1|11315.1|11317.1|11315.1|11308.1|11306.1|458
1664844900000|2022-10-04 00:55:00|11317.2|11315.2|11323.5|11321.5|11327.6|11325.6|11316.9|11314.9|678
1664845200000|2022-10-04 01:00:00|11323.2|11321.2|11319.6|11317.6|11323.5|11321.5|11317.9|11315.9|303
1664845500000|2022-10-04 01:05:00|11319.7|11317.7|11320|11318|11321.1|11319.1|11316.9|11314.9|285
1664845800000|2022-10-04 01:10:00|11319.6|11317.6|11310|11308|11321.5|11319.5|11309.5|11307.5|584
1664846100000|2022-10-04 01:15:00|11309.9|11307.9|11315.2|11313.2|11317.6|11315.6|11307.6|11305.6|465
1664846400000|2022-10-04 01:20:00|11315.4|11313.4|11306.7|11304.7|11319|11317|11306.4|11304.4|538
1664846700000|2022-10-04 01:25:00|11306.9|11304.9|11312.2|11310.2|11313.2|11311.2|11306.5|11304.5|322
1664847000000|2022-10-04 01:30:00|11312.4|11310.4|11307.4|11305.4|11321.7|11319.7|11306.2|11304.2|786
1664847300000|2022-10-04 01:35:00|11307.5|11305.5|11308.6|11306.6|11311.7|11309.7|11306.2|11304.2|293
1664847600000|2022-10-04 01:40:00|11307.9|11305.9|11307.6|11305.6|11308.5|11306.5|11304.4|11302.4|298
1664847900000|2022-10-04 01:45:00|11307.5|11305.5|11312.1|11310.1|11313.7|11311.7|11305.7|11303.7|366
1664848200000|2022-10-04 01:50:00|11312.4|11310.4|11309.4|11307.4|11314.6|11312.6|11306.1|11304.1|393
1664848500000|2022-10-04 01:55:00|11309.2|11307.2|11294.7|11292.7|11310|11308|11294.2|11292.2|606
1664848800000|2022-10-04 02:00:00|11294.6|11292.6|11295.5|11293.5|11300.6|11298.6|11292|11290|605
1664849100000|2022-10-04 02:05:00|11295.4|11293.4|11280.6|11278.6|11296.5|11294.5|11280.5|11278.5|896
1664849400000|2022-10-04 02:10:00|11280.7|11278.7|11282.7|11280.7|11287.6|11285.6|11280|11278|572
1664849700000|2022-10-04 02:15:00|11282.6|11280.6|11281.6|11279.6|11287|11285|11274.7|11272.7|585
1664850000000|2022-10-04 02:20:00|11281.7|11279.7|11279.2|11277.2|11283|11281|11277.2|11275.2|358
1664850300000|2022-10-04 02:25:00|11279.4|11277.4|11288.4|11286.4|11290.9|11288.9|11278.7|11276.7|482
1664850600000|2022-10-04 02:30:00|11288.2|11286.2|11294.2|11292.2|11295|11293|11286.2|11284.2|362
1664850900000|2022-10-04 02:35:00|11294.1|11292.1|11295.2|11293.2|11295.5|11293.5|11291|11289|365
1664851200000|2022-10-04 02:40:00|11295.1|11293.1|11296.5|11294.5|11300.2|11298.2|11293.6|11291.6|358
1664851500000|2022-10-04 02:45:00|11296.4|11294.4|11285.4|11283.4|11296.5|11294.5|11284.9|11282.9|390
1664851800000|2022-10-04 02:50:00|11285|11283|11301.7|11299.7|11305.6|11303.6|11285|11283|976
1664852100000|2022-10-04 02:55:00|11301.9|11299.9|11306|11304|11306.6|11304.6|11301.5|11299.5|313
1664852400000|2022-10-04 03:00:00|11306.1|11304.1|11306.2|11304.2|11307.7|11305.7|11301.7|11299.7|398
1664852700000|2022-10-04 03:05:00|11306.1|11304.1|11302|11300|11306.6|11304.6|11301.2|11299.2|415
1664853000000|2022-10-04 03:10:00|11302.1|11300.1|11306.1|11304.1|11308.1|11306.1|11301.7|11299.7|374
1664853300000|2022-10-04 03:15:00|11306|11304|11310.9|11308.9|11312|11310|11306|11304|627
1664853600000|2022-10-04 03:20:00|11311|11309|11312.2|11310.2|11312.7|11310.7|11307.1|11305.1|303
1664853900000|2022-10-04 03:25:00|11312.5|11310.5|11310.7|11308.7|11312.6|11310.6|11310.1|11308.1|307
1664854200000|2022-10-04 03:30:00|11310.6|11308.6|11319.5|11317.5|11319.6|11317.6|11310.5|11308.5|1244
1664854500000|2022-10-04 03:35:00|11319.4|11317.4|11321.5|11319.5|11324.9|11322.9|11317.7|11315.7|962
1664854800000|2022-10-04 03:40:00|11321.4|11319.4|11331.5|11329.5|11337.1|11335.1|11320.4|11318.4|1491
1664855100000|2022-10-04 03:45:00|11331.4|11329.4|11327.1|11325.1|11335.7|11333.7|11325.2|11323.2|861
1664855400000|2022-10-04 03:50:00|11327.2|11325.2|11336.2|11334.2|11336.2|11334.2|11327.1|11325.1|450
1664855700000|2022-10-04 03:55:00|11336.1|11334.1|11336.5|11334.5|11339.7|11337.7|11330.7|11328.7|631
1664856000000|2022-10-04 04:00:00|11336.6|11334.6|11337.2|11335.2|11346|11344|11336.5|11334.5|951
1664856300000|2022-10-04 04:05:00|11337.7|11335.7|11330|11328|11338.7|11336.7|11327.7|11325.7|585
1664856600000|2022-10-04 04:10:00|11330.7|11328.7|11329.7|11327.7|11331.6|11329.6|11325.2|11323.2|400
1664856900000|2022-10-04 04:15:00|11329.2|11327.2|11330|11328|11332.6|11330.6|11328.6|11326.6|228
1664857200000|2022-10-04 04:20:00|11329.9|11327.9|11334|11332|11336.1|11334.1|11327.5|11325.5|269
1664857500000|2022-10-04 04:25:00|11334.1|11332.1|11335|11333|11338|11336|11330.6|11328.6|297
1664857800000|2022-10-04 04:30:00|11335.1|11333.1|11348.5|11346.5|11353.7|11351.7|11332.6|11330.6|972
1664858100000|2022-10-04 04:35:00|11348.6|11346.6|11361.9|11359.9|11365.6|11363.6|11347|11345|1325
1664858400000|2022-10-04 04:40:00|11361.7|11359.7|11354.1|11352.1|11364.4|11362.4|11353|11351|637
1664858700000|2022-10-04 04:45:00|11354.2|11352.2|11354.5|11352.5|11358.7|11356.7|11352.2|11350.2|405
1664859000000|2022-10-04 04:50:00|11354.6|11352.6|11358.1|11356.1|11361.2|11359.2|11353|11351|282
1664859300000|2022-10-04 04:55:00|11358.6|11356.6|11351.5|11349.5|11358.7|11356.7|11350.2|11348.2|433
1664859600000|2022-10-04 05:00:00|11351.4|11349.4|11354|11352|11355.1|11353.1|11348.6|11346.6|468
1664859900000|2022-10-04 05:05:00|11354.1|11352.1|11355.7|11353.7|11357.7|11355.7|11350.2|11348.2|348
1664860200000|2022-10-04 05:10:00|11355.9|11353.9|11369.7|11367.7|11371|11369|11355.9|11353.9|1258
1664860500000|2022-10-04 05:15:00|11369.9|11367.9|11358.9|11356.9|11374.2|11372.2|11357.6|11355.6|751
1664860800000|2022-10-04 05:20:00|11359|11357|11355|11353|11359.7|11357.7|11352.6|11350.6|524
1664861100000|2022-10-04 05:25:00|11355.1|11353.1|11351.9|11349.9|11356.5|11354.5|11350.5|11348.5|404
1664861400000|2022-10-04 05:30:00|11352.1|11350.1|11349.5|11347.5|11355.5|11353.5|11346|11344|509
1664861700000|2022-10-04 05:35:00|11349.7|11347.7|11355.2|11353.2|11355.6|11353.6|11349.6|11347.6|382
1664862000000|2022-10-04 05:40:00|11355.4|11353.4|11361.2|11359.2|11362.2|11360.2|11354.2|11352.2|555
1664862300000|2022-10-04 05:45:00|11361.4|11359.4|11370.1|11368.1|11370.2|11368.2|11359.4|11357.4|775
1664862600000|2022-10-04 05:50:00|11370.2|11368.2|11361|11359|11370.7|11368.7|11360.1|11358.1|570
1664862900000|2022-10-04 05:55:00|11361.2|11359.2|11357.7|11355.7|11362.5|11360.5|11353.6|11351.6|448
1664863200000|2022-10-04 06:00:00|11357.5|11355.5|11354.6|11352.6|11361.4|11359.4|11348.2|11346.2|775
1664863500000|2022-10-04 06:05:00|11354.7|11352.7|11353.9|11351.9|11367.5|11365.5|11348.7|11346.7|1114
1664863800000|2022-10-04 06:10:00|11353.7|11351.7|11355.6|11353.6|11359.7|11357.7|11351.4|11349.4|450
1664864100000|2022-10-04 06:15:00|11355.5|11353.5|11352.2|11350.2|11362.1|11360.1|11351.6|11349.6|731
1664864400000|2022-10-04 06:20:00|11352.1|11350.1|11363.4|11361.4|11364.6|11362.6|11349|11347|762
1664864700000|2022-10-04 06:25:00|11363|11361|11364.7|11362.7|11365.9|11363.9|11358.4|11356.4|578
1664865000000|2022-10-04 06:30:00|11364.6|11362.6|11370.5|11368.5|11380.1|11378.1|11363.1|11361.1|1710
1664865300000|2022-10-04 06:35:00|11370.4|11368.4|11369.1|11367.1|11371.4|11369.4|11362.4|11360.4|627
1664865600000|2022-10-04 06:40:00|11369.2|11367.2|11369.9|11367.9|11375.5|11373.5|11364.7|11362.7|647
1664865900000|2022-10-04 06:45:00|11370.9|11368.9|11378.2|11376.2|11382.9|11380.9|11370.6|11368.6|1369
1664866200000|2022-10-04 06:50:00|11378.4|11376.4|11383.2|11381.2|11384.6|11382.6|11368.6|11366.6|1251
1664866500000|2022-10-04 06:55:00|11383|11381|11383.2|11381.2|11386.6|11384.6|11377.9|11375.9|744
1664866800000|2022-10-04 07:00:00|11383.5|11381.5|11373.5|11371.5|11385.7|11383.7|11367.1|11365.1|2140
1664867100000|2022-10-04 07:05:00|11372.4|11370.4|11391.1|11389.1|11400.2|11398.2|11368.7|11366.7|2821
1664867400000|2022-10-04 07:10:00|11391|11389|11394.6|11392.6|11395.6|11393.6|11379|11377|1992
1664867700000|2022-10-04 07:15:00|11394.5|11392.5|11412.5|11410.5|11414.2|11412.2|11390.2|11388.2|2269
1664868000000|2022-10-04 07:20:00|11412.4|11410.4|11415.5|11413.5|11421.7|11419.7|11409.5|11407.5|2366
1664868300000|2022-10-04 07:25:00|11414.6|11412.6|11404.6|11402.6|11421.5|11419.5|11403|11401|1788
1664868600000|2022-10-04 07:30:00|11404.5|11402.5|11415.2|11413.2|11419.2|11417.2|11399.7|11397.7|1507
1664868900000|2022-10-04 07:35:00|11415.4|11413.4|11423.7|11421.7|11430|11428|11414.9|11412.9|2328
1664869200000|2022-10-04 07:40:00|11423.9|11421.9|11416.7|11414.7|11424.6|11422.6|11411.1|11409.1|1486
1664869500000|2022-10-04 07:45:00|11417.1|11415.1|11425.5|11423.5|11434.1|11432.1|11414.2|11412.2|2174
1664869800000|2022-10-04 07:50:00|11425.4|11423.4|11426.9|11424.9|11433.2|11431.2|11423.6|11421.6|982
1664870100000|2022-10-04 07:55:00|11427|11425|11427.9|11425.9|11430|11428|11417|11415|1248
1664870400000|2022-10-04 08:00:00|11428|11426|11436.2|11434.2|11437|11435|11425|11423|2856
1664870700000|2022-10-04 08:05:00|11436.1|11434.1|11429.6|11427.6|11436.1|11434.1|11428.5|11426.5|1311
1664871000000|2022-10-04 08:10:00|11429.7|11427.7|11428.4|11426.4|11434.1|11432.1|11426|11424|1470
1664871300000|2022-10-04 08:15:00|11428.7|11426.7|11422.2|11420.2|11428.7|11426.7|11420.7|11418.7|1434
1664871600000|2022-10-04 08:20:00|11422.1|11420.1|11412.5|11410.5|11424.7|11422.7|11411.7|11409.7|1467
1664871900000|2022-10-04 08:25:00|11412.7|11410.7|11421.9|11419.9|11424.2|11422.2|11411.5|11409.5|1341
1664872200000|2022-10-04 08:30:00|11422|11420|11426.1|11424.1|11427|11425|11416.7|11414.7|1149
1664872500000|2022-10-04 08:35:00|11426.2|11424.2|11428.6|11426.6|11430.5|11428.5|11421.2|11419.2|748
1664872800000|2022-10-04 08:40:00|11428.7|11426.7|11414.5|11412.5|11435.2|11433.2|11413.2|11411.2|1322
1664873100000|2022-10-04 08:45:00|11414.2|11412.2|11425.5|11423.5|11427|11425|11412.6|11410.6|1199
1664873400000|2022-10-04 08:50:00|11425.6|11423.6|11424|11422|11430.1|11428.1|11419.9|11417.9|1105
1664873700000|2022-10-04 08:55:00|11424.1|11422.1|11432|11430|11433|11431|11421.1|11419.1|1254
1664874000000|2022-10-04 09:00:00|11432.1|11430.1|11430.2|11428.2|11438.1|11436.1|11429.6|11427.6|1882
1664874300000|2022-10-04 09:05:00|11430.1|11428.1|11417.5|11415.5|11435.2|11433.2|11415.7|11413.7|1342
1664874600000|2022-10-04 09:10:00|11417.6|11415.6|11409|11407|11419.2|11417.2|11405.4|11403.4|1818
1664874900000|2022-10-04 09:15:00|11408.9|11406.9|11416.7|11414.7|11419.6|11417.6|11406.6|11404.6|901
1664875200000|2022-10-04 09:20:00|11416.6|11414.6|11422.5|11420.5|11424.4|11422.4|11413.2|11411.2|1019
1664875500000|2022-10-04 09:25:00|11422.6|11420.6|11438.1|11436.1|11442.2|11440.2|11419.5|11417.5|1740
1664875800000|2022-10-04 09:30:00|11438|11436|11424.7|11422.7|11438.4|11436.4|11415.7|11413.7|1647
1664876100000|2022-10-04 09:35:00|11425.2|11423.2|11428.7|11426.7|11434.7|11432.7|11420.1|11418.1|1135
1664876400000|2022-10-04 09:40:00|11428|11426|11436.2|11434.2|11439.9|11437.9|11427.7|11425.7|1016
1664876700000|2022-10-04 09:45:00|11436.1|11434.1|11433.2|11431.2|11436.2|11434.2|11427.7|11425.7|906
1664877000000|2022-10-04 09:50:00|11433.7|11431.7|11445.2|11443.2|11451|11449|11432|11430|1704
1664877300000|2022-10-04 09:55:00|11446.7|11444.7|11448|11446|11454.2|11452.2|11442.1|11440.1|1380
1664877600000|2022-10-04 10:00:00|11447.9|11445.9|11449.5|11447.5|11452.4|11450.4|11441.2|11439.2|1158
1664877900000|2022-10-04 10:05:00|11450.1|11448.1|11450.6|11448.6|11452|11450|11442.7|11440.7|1012
1664878200000|2022-10-04 10:10:00|11450.5|11448.5|11460|11458|11467.6|11465.6|11446.1|11444.1|2226
1664878500000|2022-10-04 10:15:00|11460.4|11458.4|11479.4|11477.4|11480.6|11478.6|11457.6|11455.6|2134
1664878800000|2022-10-04 10:20:00|11479.5|11477.5|11476.6|11474.6|11480.7|11478.7|11470|11468|1355
1664879100000|2022-10-04 10:25:00|11476.7|11474.7|11475.6|11473.6|11482|11480|11469.1|11467.1|1525
1664879400000|2022-10-04 10:30:00|11475.5|11473.5|11480.7|11478.7|11490.7|11488.7|11473|11471|2258
1664879700000|2022-10-04 10:35:00|11480.9|11478.9|11479|11477|11484.7|11482.7|11474.7|11472.7|996
1664880000000|2022-10-04 10:40:00|11478.9|11476.9|11483.7|11481.7|11487.2|11485.2|11476.1|11474.1|804
1664880300000|2022-10-04 10:45:00|11483.9|11481.9|11474|11472|11484.2|11482.2|11472.6|11470.6|1088
1664880600000|2022-10-04 10:50:00|11473.9|11471.9|11466.7|11464.7|11477.7|11475.7|11464.9|11462.9|1131
1664880900000|2022-10-04 10:55:00|11466.5|11464.5|11464.7|11462.7|11469.5|11467.5|11460.5|11458.5|1412
1664881200000|2022-10-04 11:00:00|11465|11463|11452.5|11450.5|11465.4|11463.4|11450.7|11448.7|2058
1664881500000|2022-10-04 11:05:00|11452.6|11450.6|11459.5|11457.5|11460.1|11458.1|11449|11447|1745
1664881800000|2022-10-04 11:10:00|11459.4|11457.4|11454|11452|11464.6|11462.6|11452.5|11450.5|1223
1664882100000|2022-10-04 11:15:00|11453.7|11451.7|11459.5|11457.5|11464|11462|11450.6|11448.6|1368
1664882400000|2022-10-04 11:20:00|11459.4|11457.4|11448.2|11446.2|11460.5|11458.5|11446|11444|1512
1664882700000|2022-10-04 11:25:00|11448.6|11446.6|11448.6|11446.6|11453.5|11451.5|11444.6|11442.6|1148
1664883000000|2022-10-04 11:30:00|11448.7|11446.7|11459.7|11457.7|11460|11458|11448.6|11446.6|1018
1664883300000|2022-10-04 11:35:00|11459.9|11457.9|11457|11455|11462.4|11460.4|11450.4|11448.4|901
1664883600000|2022-10-04 11:40:00|11456.5|11454.5|11458.4|11456.4|11460.5|11458.5|11450.9|11448.9|714
1664883900000|2022-10-04 11:45:00|11458.1|11456.1|11447.4|11445.4|11459.4|11457.4|11446.1|11444.1|1184
1664884200000|2022-10-04 11:50:00|11447.5|11445.5|11459.4|11457.4|11461.4|11459.4|11447|11445|1122
1664884500000|2022-10-04 11:55:00|11459|11457|11458|11456|11461.5|11459.5|11451|11449|910
1664884800000|2022-10-04 12:00:00|11458.1|11456.1|11462.7|11460.7|11463.7|11461.7|11449.9|11447.9|1565
1664885100000|2022-10-04 12:05:00|11463|11461|11458.2|11456.2|11465.6|11463.6|11454.5|11452.5|1304
1664885400000|2022-10-04 12:10:00|11458.1|11456.1|11456.6|11454.6|11463.4|11461.4|11453.6|11451.6|1111
1664885700000|2022-10-04 12:15:00|11456.5|11454.5|11458.5|11456.5|11462.9|11460.9|11456.2|11454.2|754
1664886000000|2022-10-04 12:20:00|11458.6|11456.6|11440.1|11438.1|11459.4|11457.4|11429.7|11427.7|3846
1664886300000|2022-10-04 12:25:00|11440.2|11438.2|11440.7|11438.7|11447.6|11445.6|11433.4|11431.4|1993
1664886600000|2022-10-04 12:30:00|11440.9|11438.9|11428|11426|11442.2|11440.2|11426.5|11424.5|2494
1664886900000|2022-10-04 12:35:00|11427.7|11425.7|11423.1|11421.1|11438.7|11436.7|11421.7|11419.7|2273
1664887200000|2022-10-04 12:40:00|11422.6|11420.6|11429.6|11427.6|11435.5|11433.5|11422.4|11420.4|1701
1664887500000|2022-10-04 12:45:00|11429.4|11427.4|11425.9|11423.9|11429.6|11427.6|11421.9|11419.9|1366
1664887800000|2022-10-04 12:50:00|11426.2|11424.2|11447.1|11445.1|11447.6|11445.6|11425.5|11423.5|2479
1664888100000|2022-10-04 12:55:00|11447.2|11445.2|11452.5|11450.5|11453.7|11451.7|11433.7|11431.7|2953
1664888400000|2022-10-04 13:00:00|11452.4|11450.4|11448.4|11446.4|11453.4|11451.4|11440.9|11438.9|2014
1664888700000|2022-10-04 13:05:00|11448.5|11446.5|11439.4|11437.4|11451.6|11449.6|11434.9|11432.9|2432
1664889000000|2022-10-04 13:10:00|11439.2|11437.2|11439.4|11437.4|11443.7|11441.7|11435.2|11433.2|1923
1664889300000|2022-10-04 13:15:00|11439.2|11437.2|11449.4|11447.4|11452.4|11450.4|11438.6|11436.6|2273
1664889600000|2022-10-04 13:20:00|11449.6|11447.6|11446.1|11444.1|11451.9|11449.9|11441.1|11439.1|2214
1664889900000|2022-10-04 13:25:00|11446.2|11444.2|11453.9|11451.9|11454.7|11452.7|11438.2|11436.2|3325
1664890200000|2022-10-04 13:30:00|11453.4|11452.4|11493.1|11492.1|11500.1|11499.1|11452.7|11451.7|22988
1664890500000|2022-10-04 13:35:00|11492.6|11491.6|11509.5|11508.5|11511.6|11510.6|11477.1|11476.1|17615
1664890800000|2022-10-04 13:40:00|11509.4|11508.4|11497.6|11496.6|11512.1|11511.1|11486.1|11485.1|12712
1664891100000|2022-10-04 13:45:00|11497.9|11496.9|11527.4|11526.4|11533.2|11532.2|11492.1|11491.1|13985
1664891400000|2022-10-04 13:50:00|11527.6|11526.6|11523.6|11522.6|11541.2|11540.2|11514.2|11513.2|13801
1664891700000|2022-10-04 13:55:00|11523.5|11522.5|11553.6|11552.6|11556.9|11555.9|11517|11516|11463
1664892000000|2022-10-04 14:00:00|11554.9|11553.9|11588.1|11587.1|11600.9|11599.9|11554.9|11553.9|20895
1664892300000|2022-10-04 14:05:00|11588|11587|11579.6|11578.6|11593.1|11592.1|11566.1|11565.1|10033
1664892600000|2022-10-04 14:10:00|11579.3|11578.3|11591.1|11590.1|11604.5|11603.5|11574.5|11573.5|10412
1664892900000|2022-10-04 14:15:00|11591.5|11590.5|11588.1|11587.1|11604.3|11603.3|11586.8|11585.8|7815
1664893200000|2022-10-04 14:20:00|11587.6|11586.6|11573.3|11572.3|11592.3|11591.3|11566.3|11565.3|9438
1664893500000|2022-10-04 14:25:00|11573.5|11572.5|11560.8|11559.8|11580.4|11579.4|11560.8|11559.8|6603
1664893800000|2022-10-04 14:30:00|11560.6|11559.6|11582|11581|11583.1|11582.1|11560.5|11559.5|7862
1664894100000|2022-10-04 14:35:00|11582.1|11581.1|11591.4|11590.4|11594.9|11593.9|11582|11581|6934
1664894400000|2022-10-04 14:40:00|11591.5|11590.5|11597|11596|11610.6|11609.6|11586.3|11585.3|11234
1664894700000|2022-10-04 14:45:00|11596.8|11595.8|11589.8|11588.8|11607|11606|11585.1|11584.1|7392
1664895000000|2022-10-04 14:50:00|11589.6|11588.6|11599.3|11598.3|11602.9|11601.9|11576.8|11575.8|8517
1664895300000|2022-10-04 14:55:00|11598.8|11597.8|11607.3|11606.3|11611.5|11610.5|11595|11594|7247
1664895600000|2022-10-04 15:00:00|11607|11606|11586.3|11585.3|11611.5|11610.5|11581.1|11580.1|6110
1664895900000|2022-10-04 15:05:00|11586.5|11585.5|11592|11591|11602|11601|11580.9|11579.9|5898
1664896200000|2022-10-04 15:10:00|11591.4|11590.4|11592.4|11591.4|11594|11593|11573|11572|7295
1664896500000|2022-10-04 15:15:00|11592.8|11591.8|11592.8|11591.8|11601.5|11600.5|11588.3|11587.3|5244
1664896800000|2022-10-04 15:20:00|11592.5|11591.5|11593.6|11592.6|11597.8|11596.8|11585.9|11584.9|4484
1664897100000|2022-10-04 15:25:00|11593.5|11592.5|11594.8|11593.8|11597.4|11596.4|11584.3|11583.3|4982
1664897400000|2022-10-04 15:30:00|11595|11594|11580.6|11579.6|11604.3|11603.3|11568.5|11567.5|9312
1664897700000|2022-10-04 15:35:00|11580.8|11579.8|11590|11589|11591.6|11590.6|11578.6|11577.6|4430
1664898000000|2022-10-04 15:40:00|11589.8|11588.8|11578|11577|11595.6|11594.6|11567|11566|5508
1664898300000|2022-10-04 15:45:00|11578.9|11577.9|11569.5|11568.5|11579.5|11578.5|11562.3|11561.3|4556
1664898600000|2022-10-04 15:50:00|11569.4|11568.4|11571.8|11570.8|11582.3|11581.3|11568.3|11567.3|3497
1664898900000|2022-10-04 15:55:00|11571.3|11570.3|11584.8|11583.8|11584.9|11583.9|11562.8|11561.8|3772
1664899200000|2022-10-04 16:00:00|11584.9|11583.9|11590.4|11589.4|11593|11592|11581.4|11580.4|3939
1664899500000|2022-10-04 16:05:00|11590.5|11589.5|11572.8|11571.8|11596.8|11595.8|11571.9|11570.9|7777
1664899800000|2022-10-04 16:10:00|11572.3|11571.3|11574|11573|11581.6|11580.6|11564.3|11563.3|5304
1664900100000|2022-10-04 16:15:00|11574.3|11573.3|11564.8|11563.8|11579.5|11578.5|11561.8|11560.8|4465
1664900400000|2022-10-04 16:20:00|11564.9|11563.9|11557.6|11556.6|11570.3|11569.3|11554.3|11553.3|5265
1664900700000|2022-10-04 16:25:00|11557.8|11556.8|11582.5|11581.5|11592.6|11591.6|11557.3|11556.3|6368
1664901000000|2022-10-04 16:30:00|11582.3|11581.3|11584.8|11583.8|11589.3|11588.3|11578.1|11577.1|3199
1664901300000|2022-10-04 16:35:00|11584.6|11583.6|11576.8|11575.8|11584.8|11583.8|11574.5|11573.5|3105
1664901600000|2022-10-04 16:40:00|11576|11575|11564|11563|11576.2|11575.2|11556.9|11555.9|4244
1664901900000|2022-10-04 16:45:00|11564.3|11563.3|11539.3|11538.3|11565.5|11564.5|11535.8|11534.8|6781
1664902200000|2022-10-04 16:50:00|11539.2|11538.2|11534|11533|11547.5|11546.5|11531|11530|5045
1664902500000|2022-10-04 16:55:00|11533.9|11532.9|11537|11536|11543.8|11542.8|11527.7|11526.7|5307
1664902800000|2022-10-04 17:00:00|11537.5|11536.5|11530.3|11529.3|11543.5|11542.5|11521.7|11520.7|5916
1664903100000|2022-10-04 17:05:00|11530.4|11529.4|11509.8|11508.8|11530.4|11529.4|11505|11504|6548
1664903400000|2022-10-04 17:10:00|11509.7|11508.7|11495.5|11494.5|11520|11519|11495.4|11494.4|6326
1664903700000|2022-10-04 17:15:00|11495.9|11494.9|11470.3|11469.3|11496.4|11495.4|11465.7|11464.7|10752
1664904000000|2022-10-04 17:20:00|11469.8|11468.8|11478.9|11477.9|11486|11485|11461|11460|8532
1664904300000|2022-10-04 17:25:00|11478.7|11477.7|11504.7|11503.7|11508.7|11507.7|11478.4|11477.4|6738
1664904600000|2022-10-04 17:30:00|11504.8|11503.8|11508.8|11507.8|11516.9|11515.9|11501.8|11500.8|5325
1664904900000|2022-10-04 17:35:00|11508.5|11507.5|11509.3|11508.3|11513.7|11512.7|11499.4|11498.4|4597
1664905200000|2022-10-04 17:40:00|11509|11508|11509.5|11508.5|11521.5|11520.5|11504.2|11503.2|4802
1664905500000|2022-10-04 17:45:00|11509.7|11508.7|11526.5|11525.5|11531.5|11530.5|11507|11506|5486
1664905800000|2022-10-04 17:50:00|11526.4|11525.4|11545.3|11544.3|11554.2|11553.2|11523.8|11522.8|6684
1664906100000|2022-10-04 17:55:00|11545.4|11544.4|11544.5|11543.5|11560.4|11559.4|11544.2|11543.2|5332
1664906400000|2022-10-04 18:00:00|11545.5|11544.5|11544|11543|11558.2|11557.2|11542.4|11541.4|4789
1664906700000|2022-10-04 18:05:00|11544.4|11543.4|11548|11547|11553.4|11552.4|11537.8|11536.8|3998
1664907000000|2022-10-04 18:10:00|11547.9|11546.9|11539.3|11538.3|11552.5|11551.5|11534|11533|3349
1664907300000|2022-10-04 18:15:00|11538.8|11537.8|11539.2|11538.2|11552.5|11551.5|11534|11533|3922
1664907600000|2022-10-04 18:20:00|11539.3|11538.3|11550.8|11549.8|11552.3|11551.3|11534.3|11533.3|3651
1664907900000|2022-10-04 18:25:00|11550.7|11549.7|11522|11521|11553|11552|11521.4|11520.4|5550
1664908200000|2022-10-04 18:30:00|11522.3|11521.3|11541.8|11540.8|11551.3|11550.3|11518.5|11517.5|5517
1664908500000|2022-10-04 18:35:00|11541.9|11540.9|11539|11538|11546.3|11545.3|11531.7|11530.7|3733
1664908800000|2022-10-04 18:40:00|11538.9|11537.9|11545.8|11544.8|11546|11545|11535.8|11534.8|3098
1664909100000|2022-10-04 18:45:00|11545.5|11544.5|11568.3|11567.3|11572.5|11571.5|11543.3|11542.3|7010
1664909400000|2022-10-04 18:50:00|11568.5|11567.5|11578.3|11577.3|11583.7|11582.7|11568.3|11567.3|5704
1664909700000|2022-10-04 18:55:00|11578.2|11577.2|11573|11572|11584.5|11583.5|11571.5|11570.5|3736
1664910000000|2022-10-04 19:00:00|11573.2|11572.2|11562.5|11561.5|11579.8|11578.8|11557.5|11556.5|5200
1664910300000|2022-10-04 19:05:00|11562.3|11561.3|11547|11546|11563.3|11562.3|11543.3|11542.3|4633
1664910600000|2022-10-04 19:10:00|11546.8|11545.8|11537.4|11536.4|11547.8|11546.8|11514.3|11513.3|6767
1664910900000|2022-10-04 19:15:00|11537.3|11536.3|11541.3|11540.3|11552.5|11551.5|11533.8|11532.8|4318
1664911200000|2022-10-04 19:20:00|11541.4|11540.4|11544.2|11543.2|11546.2|11545.2|11525.4|11524.4|4449
1664911500000|2022-10-04 19:25:00|11544.4|11543.4|11550.9|11549.9|11560.2|11559.2|11537.9|11536.9|4747
1664911800000|2022-10-04 19:30:00|11550.4|11549.4|11541.1|11540.1|11550.7|11549.7|11534.1|11533.1|4437
1664912100000|2022-10-04 19:35:00|11540.9|11539.9|11555.2|11554.2|11567.2|11566.2|11530.2|11529.2|6875
1664912400000|2022-10-04 19:40:00|11555.4|11554.4|11546.1|11545.1|11557.7|11556.7|11541.4|11540.4|5759
1664912700000|2022-10-04 19:45:00|11546.2|11545.2|11543.1|11542.1|11554.4|11553.4|11540.2|11539.2|3422
1664913000000|2022-10-04 19:50:00|11543.2|11542.2|11570.4|11569.4|11571.2|11570.2|11543.2|11542.2|9197
1664913300000|2022-10-04 19:55:00|11569.2|11568.2|11581.8|11580.8|11583.6|11582.6|11556.4|11555.4|22975
1664913600000|2022-10-04 20:00:00|11581.3|11580.3|11596.8|11594.8|11602.9|11600.9|11569.2|11567.2|10156
1664913900000|2022-10-04 20:05:00|11597.3|11595.3|11585.2|11583.2|11600.8|11598.8|11584.8|11582.8|3064
1664914200000|2022-10-04 20:10:00|11586.1|11584.1|11577.4|11575.4|11587.4|11585.4|11575.8|11573.8|2278
1664914500000|2022-10-04 20:15:00|11576.8|11574.8|11576.4|11574.4|11579.8|11577.8|11574.7|11572.7|723
1664914800000|2022-10-04 20:20:00|11576.7|11574.7|11577.4|11575.4|11578.1|11576.1|11573.1|11571.1|502
1664915100000|2022-10-04 20:25:00|11577.3|11575.3|11580.6|11578.6|11584.2|11582.2|11576.8|11574.8|587
1664915400000|2022-10-04 20:30:00|11580.4|11578.4|11585.3|11583.3|11586.9|11584.9|11576.7|11574.7|490
1664915700000|2022-10-04 20:35:00|11585.4|11583.4|11586.3|11584.3|11586.9|11584.9|11583.6|11581.6|187
1664916000000|2022-10-04 20:40:00|11586.2|11584.2|11584.4|11582.4|11588.4|11586.4|11583.3|11581.3|385
1664916300000|2022-10-04 20:45:00|11584.7|11582.7|11582.3|11580.3|11585.8|11583.8|11580.6|11578.6|388
1664916600000|2022-10-04 20:50:00|11582.2|11580.2|11584.1|11582.1|11586.2|11584.2|11580.3|11578.3|449
1664916900000|2022-10-04 20:55:00|11583.8|11581.8|11584|11579|11587.6|11585.6|11581.2|11578.9|385
1664917200000|2022-10-04 21:00:00|11583.8|11578.8|11585.1|11580.1|11585.9|11580.9|11583.6|11578.6|0
1664917500000|2022-10-04 21:05:00|11584.9|11579.9|11585.5|11580.5|11585.7|11580.7|11584.5|11579.5|0
1664917800000|2022-10-04 21:10:00|11585.4|11580.4|11586|11581|11586.2|11581.2|11585.4|11580.4|0
1664918100000|2022-10-04 21:15:00|11585.2|11580.2|11583.2|11578.2|11585.7|11580.7|11582.7|11577.7|0
1664918400000|2022-10-04 21:20:00|11583.1|11578.1|11582.9|11577.9|11583.9|11578.9|11582.7|11577.7|0
1664918700000|2022-10-04 21:25:00|11583.8|11578.8|11582.3|11577.3|11584.2|11579.2|11582.3|11577.3|0
1664919000000|2022-10-04 21:30:00|11582.6|11577.6|11583.6|11578.6|11583.8|11578.8|11582|11577|0
1664919300000|2022-10-04 21:35:00|11583.8|11578.8|11583.8|11578.8|11583.9|11578.9|11583.4|11578.4|0
1664919600000|2022-10-04 21:40:00|11583.6|11578.6|11583.7|11578.7|11583.9|11578.9|11583.3|11578.3|0
1664919900000|2022-10-04 21:45:00|11583.8|11578.8|11583.6|11578.6|11584|11579|11583.6|11578.6|0
1664920200000|2022-10-04 21:50:00|11583.4|11578.4|11583.4|11578.4|11583.7|11578.7|11583.3|11578.3|0
1664920500000|2022-10-04 21:55:00|11583.5|11578.5|11580.8|11575.8|11583.5|11578.5|11579.9|11574.9|0
1664920800000|2022-10-04 22:00:00|11578.9|11576.9|11569.1|11567.1|11582.7|11580.7|11560.9|11558.9|1133
1664921100000|2022-10-04 22:05:00|11568.8|11566.8|11563.8|11561.8|11569.1|11567.1|11559.1|11557.1|380
1664921400000|2022-10-04 22:10:00|11564.2|11562.2|11571.1|11569.1|11571.8|11569.8|11563.9|11561.9|362
1664921700000|2022-10-04 22:15:00|11570.9|11568.9|11573.6|11571.6|11575.8|11573.8|11570.8|11568.8|254
1664922000000|2022-10-04 22:20:00|11573.3|11571.3|11572.6|11570.6|11573.4|11571.4|11567.2|11565.2|275
1664922300000|2022-10-04 22:25:00|11572.7|11570.7|11564.8|11562.8|11573.1|11571.1|11564.7|11562.7|185
1664922600000|2022-10-04 22:30:00|11564.7|11562.7|11558.8|11556.8|11566.4|11564.4|11555.9|11553.9|525
1664922900000|2022-10-04 22:35:00|11559.6|11557.6|11557.6|11555.6|11559.9|11557.9|11553.9|11551.9|332
1664923200000|2022-10-04 22:40:00|11557.4|11555.4|11558.3|11556.3|11562.1|11560.1|11556.9|11554.9|182
1664923500000|2022-10-04 22:45:00|11558.4|11556.4|11554.6|11552.6|11564.4|11562.4|11554.6|11552.6|266
1664923800000|2022-10-04 22:50:00|11554.7|11552.7|11558.1|11556.1|11560.1|11558.1|11554.3|11552.3|226
1664924100000|2022-10-04 22:55:00|11558.2|11556.2|11561.3|11559.3|11563.3|11561.3|11556.6|11554.6|248
1664924400000|2022-10-04 23:00:00|11561.4|11559.4|11554.4|11552.4|11561.4|11559.4|11552.6|11550.6|455
1664924700000|2022-10-04 23:05:00|11554.6|11552.6|11558.6|11556.6|11558.6|11556.6|11546.8|11544.8|480
1664925000000|2022-10-04 23:10:00|11558.3|11556.3|11562.7|11560.7|11564.2|11562.2|11555.1|11553.1|390
1664925300000|2022-10-04 23:15:00|11563.1|11561.1|11558.6|11556.6|11563.4|11561.4|11557.8|11555.8|149
1664925600000|2022-10-04 23:20:00|11558.7|11556.7|11558.2|11556.2|11559.8|11557.8|11555.6|11553.6|213
1664925900000|2022-10-04 23:25:00|11558.6|11556.6|11547.3|11545.3|11559.6|11557.6|11546.8|11544.8|429
1664926200000|2022-10-04 23:30:00|11547.1|11545.1|11556.1|11554.1|11557.2|11555.2|11546.6|11544.6|442
1664926500000|2022-10-04 23:35:00|11555.7|11553.7|11556.2|11554.2|11558.4|11556.4|11553.4|11551.4|219
1664926800000|2022-10-04 23:40:00|11556.1|11554.1|11555.4|11553.4|11558.7|11556.7|11555.1|11553.1|174
1664927100000|2022-10-04 23:45:00|11555.6|11553.6|11555.3|11553.3|11557.1|11555.1|11551.8|11549.8|234
1664927400000|2022-10-04 23:50:00|11555.2|11553.2|11554.2|11552.2|11557.3|11555.3|11551.1|11549.1|293
1664927700000|2022-10-04 23:55:00|11554.1|11552.1|11558.3|11556.3|11558.7|11556.7|11553.1|11551.1|241
1664928000000|2022-10-05 00:00:00|11558.4|11556.4|11550.2|11548.2|11558.6|11556.6|11543.1|11541.1|756
1664928300000|2022-10-05 00:05:00|11550.3|11548.3|11538.2|11536.2|11552.8|11550.8|11534.7|11532.7|918
1664928600000|2022-10-05 00:10:00|11538.3|11536.3|11539.4|11537.4|11544.6|11542.6|11537.2|11535.2|422
1664928900000|2022-10-05 00:15:00|11538.9|11536.9|11536.6|11534.6|11542.1|11540.1|11535.3|11533.3|527
1664929200000|2022-10-05 00:20:00|11536.7|11534.7|11529.6|11527.6|11536.8|11534.8|11528.6|11526.6|452
1664929500000|2022-10-05 00:25:00|11530.1|11528.1|11529.1|11527.1|11532.9|11530.9|11527.3|11525.3|525
1664929800000|2022-10-05 00:30:00|11528.9|11526.9|11531.1|11529.1|11535.6|11533.6|11527.7|11525.7|736
1664930100000|2022-10-05 00:35:00|11531.3|11529.3|11535.8|11533.8|11536.3|11534.3|11528.6|11526.6|326
1664930400000|2022-10-05 00:40:00|11536.1|11534.1|11534.2|11532.2|11541.2|11539.2|11532.8|11530.8|380
1664930700000|2022-10-05 00:45:00|11534.1|11532.1|11516.6|11514.6|11538.7|11536.7|11516.6|11514.6|773
1664931000000|2022-10-05 00:50:00|11516.4|11514.4|11519.1|11517.1|11521.6|11519.6|11509.8|11507.8|792
1664931300000|2022-10-05 00:55:00|11519.2|11517.2|11523.8|11521.8|11525.2|11523.2|11513.8|11511.8|460
1664931600000|2022-10-05 01:00:00|11523.7|11521.7|11525.8|11523.8|11527.9|11525.9|11520.7|11518.7|501
1664931900000|2022-10-05 01:05:00|11525.7|11523.7|11541.3|11539.3|11542.3|11540.3|11525.2|11523.2|683
1664932200000|2022-10-05 01:10:00|11541.2|11539.2|11548.4|11546.4|11548.6|11546.6|11538.8|11536.8|726
1664932500000|2022-10-05 01:15:00|11548.1|11546.1|11534.1|11532.1|11550.2|11548.2|11529.9|11527.9|818
1664932800000|2022-10-05 01:20:00|11534.3|11532.3|11537.2|11535.2|11546.1|11544.1|11534.2|11532.2|417
1664933100000|2022-10-05 01:25:00|11537.1|11535.1|11542.8|11540.8|11545.1|11543.1|11529.1|11527.1|616
1664933400000|2022-10-05 01:30:00|11542.7|11540.7|11521.4|11519.4|11543.9|11541.9|11519.3|11517.3|757
1664933700000|2022-10-05 01:35:00|11521.3|11519.3|11515.1|11513.1|11529.2|11527.2|11514.3|11512.3|797
1664934000000|2022-10-05 01:40:00|11514.9|11512.9|11515.4|11513.4|11516.9|11514.9|11500.8|11498.8|1615
1664934300000|2022-10-05 01:45:00|11515.6|11513.6|11511.9|11509.9|11517.8|11515.8|11510.2|11508.2|557
1664934600000|2022-10-05 01:50:00|11512.1|11510.1|11507.1|11505.1|11521.2|11519.2|11507.1|11505.1|504
1664934900000|2022-10-05 01:55:00|11507.2|11505.2|11513.2|11511.2|11516.9|11514.9|11507.1|11505.1|505
1664935200000|2022-10-05 02:00:00|11512.9|11510.9|11524.7|11522.7|11528.3|11526.3|11512.3|11510.3|709
1664935500000|2022-10-05 02:05:00|11524.3|11522.3|11515.6|11513.6|11525.4|11523.4|11512.7|11510.7|489
1664935800000|2022-10-05 02:10:00|11515.1|11513.1|11514.6|11512.6|11519.3|11517.3|11511.9|11509.9|352
1664936100000|2022-10-05 02:15:00|11514.7|11512.7|11521.6|11519.6|11522.8|11520.8|11513.1|11511.1|343
1664936400000|2022-10-05 02:20:00|11521.7|11519.7|11525.3|11523.3|11526.7|11524.7|11518.8|11516.8|537
1664936700000|2022-10-05 02:25:00|11525.2|11523.2|11526.9|11524.9|11535.7|11533.7|11525.2|11523.2|631
1664937000000|2022-10-05 02:30:00|11526.8|11524.8|11517.1|11515.1|11528.6|11526.6|11515.7|11513.7|540
1664937300000|2022-10-05 02:35:00|11517.2|11515.2|11519.7|11517.7|11523.6|11521.6|11516.1|11514.1|285
1664937600000|2022-10-05 02:40:00|11518.8|11516.8|11512.9|11510.9|11519.7|11517.7|11509.2|11507.2|581
1664937900000|2022-10-05 02:45:00|11513.6|11511.6|11517.8|11515.8|11520.1|11518.1|11507.4|11505.4|453
1664938200000|2022-10-05 02:50:00|11517.9|11515.9|11523.3|11521.3|11526.2|11524.2|11517.1|11515.1|637
1664938500000|2022-10-05 02:55:00|11523.2|11521.2|11516.1|11514.1|11523.7|11521.7|11514.1|11512.1|425
1664938800000|2022-10-05 03:00:00|11515.8|11513.8|11518.6|11516.6|11520.6|11518.6|11513.6|11511.6|269
1664939100000|2022-10-05 03:05:00|11518.7|11516.7|11519.1|11517.1|11520.6|11518.6|11513.8|11511.8|234
1664939400000|2022-10-05 03:10:00|11519.2|11517.2|11523.7|11521.7|11526.2|11524.2|11519.2|11517.2|388
1664939700000|2022-10-05 03:15:00|11523.6|11521.6|11524.2|11522.2|11526.9|11524.9|11523.6|11521.6|315
1664940000000|2022-10-05 03:20:00|11524.6|11522.6|11527.6|11525.6|11528.1|11526.1|11521.9|11519.9|368
1664940300000|2022-10-05 03:25:00|11527.7|11525.7|11524.8|11522.8|11528.4|11526.4|11523.9|11521.9|277
1664940600000|2022-10-05 03:30:00|11524.9|11522.9|11516.8|11514.8|11527.3|11525.3|11516.1|11514.1|296
1664940900000|2022-10-05 03:35:00|11517.1|11515.1|11521.1|11519.1|11522.2|11520.2|11515.7|11513.7|202
1664941200000|2022-10-05 03:40:00|11521.2|11519.2|11523.3|11521.3|11523.8|11521.8|11519.6|11517.6|202
1664941500000|2022-10-05 03:45:00|11523.6|11521.6|11525.8|11523.8|11527.2|11525.2|11522.4|11520.4|274
1664941800000|2022-10-05 03:50:00|11525.7|11523.7|11522.8|11520.8|11527.1|11525.1|11521.4|11519.4|379
1664942100000|2022-10-05 03:55:00|11522.9|11520.9|11523.4|11521.4|11524.8|11522.8|11520.8|11518.8|186
1664942400000|2022-10-05 04:00:00|11523.2|11521.2|11523.2|11521.2|11523.9|11521.9|11518.3|11516.3|282
1664942700000|2022-10-05 04:05:00|11523.3|11521.3|11523.2|11521.2|11524.1|11522.1|11516.4|11514.4|245
1664943000000|2022-10-05 04:10:00|11522.6|11520.6|11518.2|11516.2|11525.6|11523.6|11516.9|11514.9|282
1664943300000|2022-10-05 04:15:00|11518.1|11516.1|11513.6|11511.6|11518.9|11516.9|11511.8|11509.8|297
1664943600000|2022-10-05 04:20:00|11513.7|11511.7|11510.3|11508.3|11515.4|11513.4|11508.4|11506.4|359
1664943900000|2022-10-05 04:25:00|11510.2|11508.2|11514.8|11512.8|11514.8|11512.8|11509.6|11507.6|160
1664944200000|2022-10-05 04:30:00|11514.7|11512.7|11516.6|11514.6|11520.3|11518.3|11513.3|11511.3|296
1664944500000|2022-10-05 04:35:00|11516.7|11514.7|11513.8|11511.8|11519.8|11517.8|11513.7|11511.7|134
1664944800000|2022-10-05 04:40:00|11513.9|11511.9|11514.4|11512.4|11517.8|11515.8|11510.9|11508.9|164
1664945100000|2022-10-05 04:45:00|11514.3|11512.3|11518.1|11516.1|11518.7|11516.7|11513.4|11511.4|133
1664945400000|2022-10-05 04:50:00|11518.2|11516.2|11513.6|11511.6|11518.7|11516.7|11512.7|11510.7|157
1664945700000|2022-10-05 04:55:00|11513.7|11511.7|11511.6|11509.6|11514.3|11512.3|11510.3|11508.3|169
1664946000000|2022-10-05 05:00:00|11511.4|11509.4|11518.3|11516.3|11518.6|11516.6|11510.7|11508.7|251
1664946300000|2022-10-05 05:05:00|11518.4|11516.4|11518.8|11516.8|11523.7|11521.7|11517.9|11515.9|344
1664946600000|2022-10-05 05:10:00|11518.7|11516.7|11519.4|11517.4|11520.1|11518.1|11513.1|11511.1|349
1664946900000|2022-10-05 05:15:00|11519.6|11517.6|11523.9|11521.9|11526.2|11524.2|11518.4|11516.4|586
1664947200000|2022-10-05 05:20:00|11523.8|11521.8|11522.8|11520.8|11525.2|11523.2|11520.6|11518.6|321
1664947500000|2022-10-05 05:25:00|11522.9|11520.9|11524.1|11522.1|11527.8|11525.8|11522.6|11520.6|519
1664947800000|2022-10-05 05:30:00|11523.9|11521.9|11526.2|11524.2|11527.2|11525.2|11522.9|11520.9|319
1664948100000|2022-10-05 05:35:00|11526.3|11524.3|11527.6|11525.6|11528.4|11526.4|11525.7|11523.7|352
1664948400000|2022-10-05 05:40:00|11527.4|11525.4|11531.4|11529.4|11531.4|11529.4|11526.7|11524.7|392
1664948700000|2022-10-05 05:45:00|11531.6|11529.6|11526.2|11524.2|11531.6|11529.6|11522.9|11520.9|294
1664949000000|2022-10-05 05:50:00|11526.3|11524.3|11523.9|11521.9|11526.8|11524.8|11520.8|11518.8|248
1664949300000|2022-10-05 05:55:00|11524.1|11522.1|11530.3|11528.3|11532.2|11530.2|11524.1|11522.1|340
1664949600000|2022-10-05 06:00:00|11530.2|11528.2|11528.3|11526.3|11532.3|11530.3|11527.1|11525.1|328
1664949900000|2022-10-05 06:05:00|11528.4|11526.4|11527.1|11525.1|11530.6|11528.6|11521.6|11519.6|386
1664950200000|2022-10-05 06:10:00|11526.9|11524.9|11518.2|11516.2|11529.6|11527.6|11516.8|11514.8|372
1664950500000|2022-10-05 06:15:00|11518.3|11516.3|11519.3|11517.3|11523.6|11521.6|11514.3|11512.3|502
1664950800000|2022-10-05 06:20:00|11519.2|11517.2|11518.3|11516.3|11522.8|11520.8|11514.8|11512.8|286
1664951100000|2022-10-05 06:25:00|11518.4|11516.4|11516.7|11514.7|11523.6|11521.6|11512.7|11510.7|677
1664951400000|2022-10-05 06:30:00|11516.6|11514.6|11525.1|11523.1|11526.6|11524.6|11515.6|11513.6|364
1664951700000|2022-10-05 06:35:00|11525.2|11523.2|11529.8|11527.8|11533.6|11531.6|11525.1|11523.1|591
1664952000000|2022-10-05 06:40:00|11530.1|11528.1|11530.6|11528.6|11531.6|11529.6|11524.9|11522.9|684
1664952300000|2022-10-05 06:45:00|11530.4|11528.4|11525.1|11523.1|11530.7|11528.7|11523.8|11521.8|577
1664952600000|2022-10-05 06:50:00|11524.6|11522.6|11524.7|11522.7|11526.6|11524.6|11521.7|11519.7|614
1664952900000|2022-10-05 06:55:00|11523.7|11521.7|11515.1|11513.1|11526.3|11524.3|11510.2|11508.2|837
1664953200000|2022-10-05 07:00:00|11514.9|11512.9|11515.1|11513.1|11522.1|11520.1|11497.1|11495.1|2236
1664953500000|2022-10-05 07:05:00|11515.2|11513.2|11497.3|11495.3|11520.8|11518.8|11495.4|11493.4|1652
1664953800000|2022-10-05 07:10:00|11496.6|11494.6|11503.8|11501.8|11518.2|11516.2|11496.6|11494.6|1717
1664954100000|2022-10-05 07:15:00|11503.9|11501.9|11500.8|11498.8|11510.6|11508.6|11499.1|11497.1|1114
1664954400000|2022-10-05 07:20:00|11500.4|11498.4|11493.3|11491.3|11507.6|11505.6|11490.2|11488.2|1818
1664954700000|2022-10-05 07:25:00|11493.2|11491.2|11494.3|11492.3|11504.2|11502.2|11491.1|11489.1|1326
1664955000000|2022-10-05 07:30:00|11494.4|11492.4|11513.6|11511.6|11523.6|11521.6|11493.1|11491.1|1542
1664955300000|2022-10-05 07:35:00|11513.7|11511.7|11519.2|11517.2|11530.8|11528.8|11513.6|11511.6|1675
1664955600000|2022-10-05 07:40:00|11518.9|11516.9|11522.1|11520.1|11529.6|11527.6|11515.4|11513.4|925
1664955900000|2022-10-05 07:45:00|11521.9|11519.9|11527.1|11525.1|11529.2|11527.2|11517.1|11515.1|1042
1664956200000|2022-10-05 07:50:00|11526.9|11524.9|11515.3|11513.3|11530.4|11528.4|11513.3|11511.3|940
1664956500000|2022-10-05 07:55:00|11515.4|11513.4|11503.3|11501.3|11518.8|11516.8|11500.3|11498.3|1100
1664956800000|2022-10-05 08:00:00|11503.4|11501.4|11506.6|11504.6|11513.6|11511.6|11500.1|11498.1|1207
1664957100000|2022-10-05 08:05:00|11506.7|11504.7|11498.2|11496.2|11507.2|11505.2|11496.2|11494.2|980
1664957400000|2022-10-05 08:10:00|11498.1|11496.1|11490.6|11488.6|11498.2|11496.2|11485.6|11483.6|1442
1664957700000|2022-10-05 08:15:00|11490.7|11488.7|11478.8|11476.8|11498.4|11496.4|11478.1|11476.1|1499
1664958000000|2022-10-05 08:20:00|11478.9|11476.9|11456.2|11454.2|11481.8|11479.8|11455.3|11453.3|3281
1664958300000|2022-10-05 08:25:00|11456.3|11454.3|11457.6|11455.6|11465.1|11463.1|11449.9|11447.9|2396
1664958600000|2022-10-05 08:30:00|11457.3|11455.3|11471.4|11469.4|11480.1|11478.1|11446.4|11444.4|3035
1664958900000|2022-10-05 08:35:00|11471.3|11469.3|11485.8|11483.8|11491.8|11489.8|11471.2|11469.2|2786
1664959200000|2022-10-05 08:40:00|11485.6|11483.6|11487.8|11485.8|11490.3|11488.3|11478.1|11476.1|888
1664959500000|2022-10-05 08:45:00|11487.9|11485.9|11493.1|11491.1|11495.8|11493.8|11482.8|11480.8|1348
1664959800000|2022-10-05 08:50:00|11493.2|11491.2|11493.6|11491.6|11500.7|11498.7|11488.9|11486.9|1056
1664960100000|2022-10-05 08:55:00|11493.4|11491.4|11488.2|11486.2|11494.8|11492.8|11486.4|11484.4|530
1664960400000|2022-10-05 09:00:00|11488.1|11486.1|11484.6|11482.6|11490.1|11488.1|11476.7|11474.7|1034
1664960700000|2022-10-05 09:05:00|11484.8|11482.8|11479.4|11477.4|11488.3|11486.3|11471.3|11469.3|871
1664961000000|2022-10-05 09:10:00|11479.7|11477.7|11488.2|11486.2|11492.9|11490.9|11477.1|11475.1|949
1664961300000|2022-10-05 09:15:00|11488.3|11486.3|11489.6|11487.6|11497.8|11495.8|11485.8|11483.8|870
1664961600000|2022-10-05 09:20:00|11488.3|11486.3|11492.4|11490.4|11498.7|11496.7|11481.9|11479.9|904
1664961900000|2022-10-05 09:25:00|11492.3|11490.3|11493.2|11491.2|11495.1|11493.1|11483.4|11481.4|678
1664962200000|2022-10-05 09:30:00|11493.4|11491.4|11491.1|11489.1|11496.4|11494.4|11487.6|11485.6|531
1664962500000|2022-10-05 09:35:00|11491.2|11489.2|11479.3|11477.3|11491.2|11489.2|11478.3|11476.3|668
1664962800000|2022-10-05 09:40:00|11479.4|11477.4|11469.4|11467.4|11481.4|11479.4|11468.8|11466.8|877
1664963100000|2022-10-05 09:45:00|11469.3|11467.3|11466.2|11464.2|11473.2|11471.2|11463.4|11461.4|783
1664963400000|2022-10-05 09:50:00|11466.1|11464.1|11453.8|11451.8|11468.4|11466.4|11453.3|11451.3|1390
1664963700000|2022-10-05 09:55:00|11453.6|11451.6|11466.6|11464.6|11466.6|11464.6|11453.1|11451.1|985
1664964000000|2022-10-05 10:00:00|11466.7|11464.7|11481.4|11479.4|11481.7|11479.7|11463.9|11461.9|1047
1664964300000|2022-10-05 10:05:00|11481.6|11479.6|11477.1|11475.1|11483.2|11481.2|11474.6|11472.6|726
1664964600000|2022-10-05 10:10:00|11477.2|11475.2|11478.8|11476.8|11480.4|11478.4|11473.2|11471.2|710
1664964900000|2022-10-05 10:15:00|11479.1|11477.1|11471.2|11469.2|11480.3|11478.3|11470.3|11468.3|777
1664965200000|2022-10-05 10:20:00|11471.3|11469.3|11480.4|11478.4|11482.7|11480.7|11469.3|11467.3|793
1664965500000|2022-10-05 10:25:00|11480.6|11478.6|11488.8|11486.8|11488.8|11486.8|11476.3|11474.3|873
1664965800000|2022-10-05 10:30:00|11488.7|11486.7|11492.1|11490.1|11498.4|11496.4|11487.8|11485.8|1014
1664966100000|2022-10-05 10:35:00|11492.2|11490.2|11490.3|11488.3|11496.2|11494.2|11483.2|11481.2|622
1664966400000|2022-10-05 10:40:00|11490.2|11488.2|11495.6|11493.6|11500.2|11498.2|11488.4|11486.4|675
1664966700000|2022-10-05 10:45:00|11495.4|11493.4|11490.8|11488.8|11496.1|11494.1|11488.4|11486.4|581
1664967000000|2022-10-05 10:50:00|11490.7|11488.7|11499.1|11497.1|11502.2|11500.2|11489.7|11487.7|848
1664967300000|2022-10-05 10:55:00|11499.6|11497.6|11503.7|11501.7|11503.7|11501.7|11497.4|11495.4|465
1664967600000|2022-10-05 11:00:00|11503.2|11501.2|11502.4|11500.4|11505.2|11503.2|11498.4|11496.4|937
1664967900000|2022-10-05 11:05:00|11502.6|11500.6|11493.6|11491.6|11503.3|11501.3|11492.1|11490.1|694
1664968200000|2022-10-05 11:10:00|11493.4|11491.4|11484.8|11482.8|11494.6|11492.6|11478.4|11476.4|1083
1664968500000|2022-10-05 11:15:00|11485.3|11483.3|11484.3|11482.3|11493.2|11491.2|11481.7|11479.7|957
1664968800000|2022-10-05 11:20:00|11484.6|11482.6|11480.8|11478.8|11484.9|11482.9|11475.2|11473.2|1203
1664969100000|2022-10-05 11:25:00|11480.7|11478.7|11491.3|11489.3|11492.2|11490.2|11480.3|11478.3|763
1664969400000|2022-10-05 11:30:00|11490.7|11488.7|11490.7|11488.7|11504.8|11502.8|11485.8|11483.8|1597
1664969700000|2022-10-05 11:35:00|11490.6|11488.6|11476.1|11474.1|11490.7|11488.7|11474.3|11472.3|1439
1664970000000|2022-10-05 11:40:00|11475.9|11473.9|11477.9|11475.9|11485.7|11483.7|11472.3|11470.3|841
1664970300000|2022-10-05 11:45:00|11478.1|11476.1|11476.8|11474.8|11486.6|11484.6|11475.7|11473.7|791
1664970600000|2022-10-05 11:50:00|11476.7|11474.7|11475.1|11473.1|11480.1|11478.1|11473.6|11471.6|910
1664970900000|2022-10-05 11:55:00|11474.9|11472.9|11476.8|11474.8|11482.6|11480.6|11467.8|11465.8|1696
1664971200000|2022-10-05 12:00:00|11476.4|11474.4|11479.4|11477.4|11480.6|11478.6|11474.3|11472.3|917
1664971500000|2022-10-05 12:05:00|11479.6|11477.6|11466.2|11464.2|11481.7|11479.7|11461.8|11459.8|1556
1664971800000|2022-10-05 12:10:00|11465.8|11463.8|11479.1|11477.1|11480.1|11478.1|11463.3|11461.3|1136
1664972100000|2022-10-05 12:15:00|11478.9|11476.9|11471.8|11469.8|11484.1|11482.1|11458.8|11456.8|3524
1664972400000|2022-10-05 12:20:00|11471.9|11469.9|11457.4|11455.4|11471.9|11469.9|11454.4|11452.4|2183
1664972700000|2022-10-05 12:25:00|11457.6|11455.6|11464.2|11462.2|11466.9|11464.9|11447.7|11445.7|2364
1664973000000|2022-10-05 12:30:00|11464.1|11462.1|11468.4|11466.4|11475.8|11473.8|11457.6|11455.6|2430
1664973300000|2022-10-05 12:35:00|11467.7|11465.7|11467.8|11465.8|11476.7|11474.7|11461.1|11459.1|1847
1664973600000|2022-10-05 12:40:00|11467.9|11465.9|11463.3|11461.3|11474.4|11472.4|11456.7|11454.7|1496
1664973900000|2022-10-05 12:45:00|11463.2|11461.2|11458.7|11456.7|11464.3|11462.3|11455.7|11453.7|1379
1664974200000|2022-10-05 12:50:00|11458.8|11456.8|11458.8|11456.8|11462.2|11460.2|11454.2|11452.2|1073
1664974500000|2022-10-05 12:55:00|11458.7|11456.7|11450.2|11448.2|11459.4|11457.4|11440.7|11438.7|2538
1664974800000|2022-10-05 13:00:00|11449.9|11447.9|11458.2|11456.2|11458.4|11456.4|11446.4|11444.4|1627
1664975100000|2022-10-05 13:05:00|11458.3|11456.3|11427.1|11425.1|11458.7|11456.7|11425.9|11423.9|3522
1664975400000|2022-10-05 13:10:00|11426.9|11424.9|11415.4|11413.4|11428.3|11426.3|11414.6|11412.6|3583
1664975700000|2022-10-05 13:15:00|11415.3|11413.3|11426.9|11424.9|11428.3|11426.3|11414.7|11412.7|2624
1664976000000|2022-10-05 13:20:00|11427.2|11425.2|11426.9|11424.9|11433.2|11431.2|11424.1|11422.1|1880
1664976300000|2022-10-05 13:25:00|11426.8|11424.8|11422.9|11420.9|11428.8|11426.8|11416.4|11414.4|2484
1664976600000|2022-10-05 13:30:00|11422.7|11420.7|11464.9|11463.9|11475.8|11474.8|11415.6|11414.6|19459
1664976900000|2022-10-05 13:35:00|11464.7|11463.7|11429.7|11428.7|11468.2|11467.2|11416.4|11415.4|16057
1664977200000|2022-10-05 13:40:00|11429.4|11428.4|11406.8|11405.8|11432.7|11431.7|11403.2|11402.2|10647
1664977500000|2022-10-05 13:45:00|11407.1|11406.1|11436.4|11435.4|11449.9|11448.9|11403.4|11402.4|12269
1664977800000|2022-10-05 13:50:00|11436.2|11435.2|11414.3|11413.3|11449.4|11448.4|11408.9|11407.9|9468
1664978100000|2022-10-05 13:55:00|11414.2|11413.2|11435.8|11434.8|11440.6|11439.6|11413.9|11412.9|5971
1664978400000|2022-10-05 14:00:00|11435.7|11434.7|11369.9|11368.9|11437.3|11436.3|11367.1|11366.1|19163
1664978700000|2022-10-05 14:05:00|11370.3|11369.3|11359.9|11358.9|11383.7|11382.7|11358.4|11357.4|10689
1664979000000|2022-10-05 14:10:00|11359.6|11358.6|11368.9|11367.9|11391.7|11390.7|11358.7|11357.7|8022
1664979300000|2022-10-05 14:15:00|11369.3|11368.3|11337.6|11336.6|11369.3|11368.3|11329.6|11328.6|12304
1664979600000|2022-10-05 14:20:00|11337.7|11336.7|11332.9|11331.9|11357.4|11356.4|11327.8|11326.8|9101
1664979900000|2022-10-05 14:25:00|11332.7|11331.7|11323.2|11322.2|11343.7|11342.7|11321.4|11320.4|8543
1664980200000|2022-10-05 14:30:00|11321.9|11320.9|11311.9|11310.9|11336.2|11335.2|11305.7|11304.7|10730
1664980500000|2022-10-05 14:35:00|11312.1|11311.1|11332.7|11331.7|11335.9|11334.9|11308.6|11307.6|7890
1664980800000|2022-10-05 14:40:00|11332.9|11331.9|11340.7|11339.7|11344.9|11343.9|11320.9|11319.9|6908
1664981100000|2022-10-05 14:45:00|11340.6|11339.6|11334.1|11333.1|11350.7|11349.7|11332.7|11331.7|5842
1664981400000|2022-10-05 14:50:00|11334.3|11333.3|11333.9|11332.9|11336.3|11335.3|11312.2|11311.2|7442
1664981700000|2022-10-05 14:55:00|11334.1|11333.1|11318.6|11317.6|11335.7|11334.7|11310.3|11309.3|5813
1664982000000|2022-10-05 15:00:00|11318.2|11317.2|11344.4|11343.4|11349.7|11348.7|11313.1|11312.1|7207
1664982300000|2022-10-05 15:05:00|11344.9|11343.9|11336.7|11335.7|11345.1|11344.1|11323.7|11322.7|6178
1664982600000|2022-10-05 15:10:00|11336.6|11335.6|11350.3|11349.3|11352.6|11351.6|11327.2|11326.2|5645
1664982900000|2022-10-05 15:15:00|11349.9|11348.9|11361.9|11360.9|11363.2|11362.2|11336.8|11335.8|6070
1664983200000|2022-10-05 15:20:00|11362.2|11361.2|11370.6|11369.6|11371.3|11370.3|11351.4|11350.4|5817
1664983500000|2022-10-05 15:25:00|11370.7|11369.7|11364.7|11363.7|11374.3|11373.3|11355.9|11354.9|5198
1664983800000|2022-10-05 15:30:00|11364.6|11363.6|11363.4|11362.4|11368.6|11367.6|11352.9|11351.9|3768
1664984100000|2022-10-05 15:35:00|11363.2|11362.2|11390.7|11389.7|11392.1|11391.1|11361.4|11360.4|7608
1664984400000|2022-10-05 15:40:00|11390.8|11389.8|11379.9|11378.9|11396.2|11395.2|11378.4|11377.4|5303
1664984700000|2022-10-05 15:45:00|11380.4|11379.4|11365.6|11364.6|11388.7|11387.7|11364.9|11363.9|5290
1664985000000|2022-10-05 15:50:00|11365.7|11364.7|11382.9|11381.9|11387.4|11386.4|11362.1|11361.1|4509
1664985300000|2022-10-05 15:55:00|11383.2|11382.2|11390.9|11389.9|11393.4|11392.4|11380.4|11379.4|3883
1664985600000|2022-10-05 16:00:00|11391.9|11390.9|11376.9|11375.9|11394.2|11393.2|11362.8|11361.8|5091
1664985900000|2022-10-05 16:05:00|11377.4|11376.4|11427.3|11426.3|11435.4|11434.4|11376.6|11375.6|11228
1664986200000|2022-10-05 16:10:00|11427.2|11426.2|11444.7|11443.7|11461.9|11460.9|11424.1|11423.1|9468
1664986500000|2022-10-05 16:15:00|11444.9|11443.9|11464.2|11463.2|11474.3|11473.3|11443.7|11442.7|7369
1664986800000|2022-10-05 16:20:00|11464.4|11463.4|11460.6|11459.6|11468.4|11467.4|11449.8|11448.8|5003
1664987100000|2022-10-05 16:25:00|11460.7|11459.7|11449.2|11448.2|11461.3|11460.3|11440.7|11439.7|4365
1664987400000|2022-10-05 16:30:00|11449.3|11448.3|11444.7|11443.7|11459.1|11458.1|11441.4|11440.4|3942
1664987700000|2022-10-05 16:35:00|11444.8|11443.8|11452.4|11451.4|11454.7|11453.7|11435.4|11434.4|3661
1664988000000|2022-10-05 16:40:00|11452.3|11451.3|11462.7|11461.7|11463.2|11462.2|11442.2|11441.2|3716
1664988300000|2022-10-05 16:45:00|11462.4|11461.4|11497.2|11496.2|11498.4|11497.4|11454.7|11453.7|6829
1664988600000|2022-10-05 16:50:00|11497.3|11496.3|11497.7|11496.7|11504.4|11503.4|11488.2|11487.2|5705
1664988900000|2022-10-05 16:55:00|11497.9|11496.9|11479.1|11478.1|11500.4|11499.4|11476.2|11475.2|4138
1664989200000|2022-10-05 17:00:00|11479.2|11478.2|11489.9|11488.9|11492.2|11491.2|11474.9|11473.9|3752
1664989500000|2022-10-05 17:05:00|11489.8|11488.8|11502.4|11501.4|11517.4|11516.4|11488.3|11487.3|6243
1664989800000|2022-10-05 17:10:00|11502.6|11501.6|11519.3|11518.3|11519.3|11518.3|11502.6|11501.6|3562
1664990100000|2022-10-05 17:15:00|11519.6|11518.6|11539.9|11538.9|11540.1|11539.1|11517.7|11516.7|6843
1664990400000|2022-10-05 17:20:00|11540.4|11539.4|11540.4|11539.4|11562.6|11561.6|11537.2|11536.2|7737
1664990700000|2022-10-05 17:25:00|11540.7|11539.7|11530.9|11529.9|11544.6|11543.6|11530.1|11529.1|4338
1664991000000|2022-10-05 17:30:00|11530.8|11529.8|11522.1|11521.1|11536.9|11535.9|11520.3|11519.3|4400
1664991300000|2022-10-05 17:35:00|11522.2|11521.2|11536.3|11535.3|11536.3|11535.3|11512.8|11511.8|5038
1664991600000|2022-10-05 17:40:00|11536.1|11535.1|11530.9|11529.9|11536.3|11535.3|11516.2|11515.2|4607
1664991900000|2022-10-05 17:45:00|11531.1|11530.1|11544.2|11543.2|11550.6|11549.6|11522.7|11521.7|4070
1664992200000|2022-10-05 17:50:00|11544.3|11543.3|11533.4|11532.4|11547.7|11546.7|11521.9|11520.9|3878
1664992500000|2022-10-05 17:55:00|11533.6|11532.6|11508.1|11507.1|11537.8|11536.8|11506.4|11505.4|4555
1664992800000|2022-10-05 18:00:00|11507.9|11506.9|11523.8|11522.8|11530.7|11529.7|11500.8|11499.8|5164
1664993100000|2022-10-05 18:05:00|11523.9|11522.9|11520.6|11519.6|11535.6|11534.6|11518.2|11517.2|3404
1664993400000|2022-10-05 18:10:00|11520.3|11519.3|11534.3|11533.3|11541.6|11540.6|11519.4|11518.4|4364
1664993700000|2022-10-05 18:15:00|11534.4|11533.4|11550.3|11549.3|11554.6|11553.6|11526.6|11525.6|5021
1664994000000|2022-10-05 18:20:00|11550.7|11549.7|11548.6|11547.6|11551.4|11550.4|11538.1|11537.1|3135
1664994300000|2022-10-05 18:25:00|11548.7|11547.7|11550.8|11549.8|11559.1|11558.1|11530.7|11529.7|4269
1664994600000|2022-10-05 18:30:00|11550.9|11549.9|11539.7|11538.7|11558.3|11557.3|11536.9|11535.9|2637
1664994900000|2022-10-05 18:35:00|11539.8|11538.8|11558.3|11557.3|11570.3|11569.3|11538.7|11537.7|5530
1664995200000|2022-10-05 18:40:00|11558.8|11557.8|11562.7|11561.7|11565.4|11564.4|11552.8|11551.8|2740
1664995500000|2022-10-05 18:45:00|11563.1|11562.1|11558.4|11557.4|11574.2|11573.2|11555.6|11554.6|3763
1664995800000|2022-10-05 18:50:00|11558.8|11557.8|11564.3|11563.3|11576.6|11575.6|11549.9|11548.9|4343
1664996100000|2022-10-05 18:55:00|11564.6|11563.6|11586.6|11585.6|11589.4|11588.4|11563.1|11562.1|5603
1664996400000|2022-10-05 19:00:00|11587.6|11586.6|11611.3|11610.3|11615.3|11614.3|11587.3|11586.3|8750
1664996700000|2022-10-05 19:05:00|11611.4|11610.4|11609.6|11608.6|11614.8|11613.8|11598.8|11597.8|4830
1664997000000|2022-10-05 19:10:00|11609.8|11608.8|11628.9|11627.9|11628.9|11627.9|11599.9|11598.9|6798
1664997300000|2022-10-05 19:15:00|11629.1|11628.1|11638.8|11637.8|11651.7|11650.7|11621.3|11620.3|7506
1664997600000|2022-10-05 19:20:00|11637.2|11636.2|11631|11630|11641|11640|11621.6|11620.6|5177
1664997900000|2022-10-05 19:25:00|11630.9|11629.9|11610|11609|11631.4|11630.4|11607.5|11606.5|4721
1664998200000|2022-10-05 19:30:00|11610.2|11609.2|11613.4|11612.4|11622.2|11621.2|11607.9|11606.9|5074
1664998500000|2022-10-05 19:35:00|11613.5|11612.5|11617.7|11616.7|11626.9|11625.9|11608.7|11607.7|6558
1664998800000|2022-10-05 19:40:00|11617.5|11616.5|11625.1|11624.1|11628.5|11627.5|11611.2|11610.2|5217
1664999100000|2022-10-05 19:45:00|11625|11624|11609.5|11608.5|11635.7|11634.7|11605|11604|6306
1664999400000|2022-10-05 19:50:00|11609.9|11608.9|11564|11563|11609.9|11608.9|11553.1|11552.1|13706
1664999700000|2022-10-05 19:55:00|11564.2|11563.2|11575.5|11574.5|11582.4|11581.4|11551.7|11550.7|14575
1665000000000|2022-10-05 20:00:00|11575.2|11574.2|11592.6|11590.6|11604.2|11602.2|11574.8|11572.8|9023
1665000300000|2022-10-05 20:05:00|11592.3|11590.3|11589.2|11587.2|11595.7|11593.7|11584.2|11582.2|2313
1665000600000|2022-10-05 20:10:00|11589.1|11587.1|11590.4|11588.4|11595.3|11593.3|11584.2|11582.2|1462
1665000900000|2022-10-05 20:15:00|11590.6|11588.6|11589.9|11587.9|11593.7|11591.7|11589.2|11587.2|464
1665001200000|2022-10-05 20:20:00|11589.8|11587.8|11582.2|11580.2|11591.3|11589.3|11582.2|11580.2|519
1665001500000|2022-10-05 20:25:00|11582.4|11580.4|11575.7|11573.7|11582.4|11580.4|11572.8|11570.8|958
1665001800000|2022-10-05 20:30:00|11575.8|11573.8|11578.6|11576.6|11581.4|11579.4|11575.8|11573.8|528
1665002100000|2022-10-05 20:35:00|11578.4|11576.4|11576.9|11574.9|11578.4|11576.4|11572.9|11570.9|483
1665002400000|2022-10-05 20:40:00|11576.8|11574.8|11572.9|11570.9|11576.9|11574.9|11571.6|11569.6|396
1665002700000|2022-10-05 20:45:00|11573.1|11571.1|11572.4|11570.4|11575.9|11573.9|11571.6|11569.6|256
1665003000000|2022-10-05 20:50:00|11572.6|11570.6|11569.2|11567.2|11574.6|11572.6|11569.2|11567.2|433
1665003300000|2022-10-05 20:55:00|11569.1|11567.1|11570.3|11565.3|11571.2|11569.2|11567.9|11565.1|308
1665003600000|2022-10-05 21:00:00|11570.2|11565.2|11566.4|11561.4|11571.1|11566.1|11566|11561|0
1665003900000|2022-10-05 21:05:00|11566.5|11561.5|11567.7|11562.7|11568.2|11563.2|11566.5|11561.5|0
1665004200000|2022-10-05 21:10:00|11567.8|11562.8|11567.9|11562.9|11568.1|11563.1|11567.4|11562.4|0
1665004500000|2022-10-05 21:15:00|11568|11563|11565.8|11560.8|11568|11563|11565.5|11560.5|0
1665004800000|2022-10-05 21:20:00|11566.4|11561.4|11566.8|11561.8|11566.9|11561.9|11566.4|11561.4|0
1665005100000|2022-10-05 21:25:00|11566.7|11561.7|11566|11561|11567|11562|11565.9|11560.9|0
1665005400000|2022-10-05 21:30:00|11566.2|11561.2|11565.2|11560.2|11567.9|11562.9|11565.1|11560.1|0
1665005700000|2022-10-05 21:35:00|11565.1|11560.1|11559.3|11554.3|11565.3|11560.3|11559.3|11554.3|0
1665006000000|2022-10-05 21:40:00|11559.4|11554.4|11557.8|11552.8|11559.4|11554.4|11557|11552|0
1665006300000|2022-10-05 21:45:00|11557.9|11552.9|11556.8|11551.8|11558.1|11553.1|11556.8|11551.8|0
1665006600000|2022-10-05 21:50:00|11556.9|11551.9|11560.1|11555.1|11560.3|11555.3|11556.9|11551.9|0
1665006900000|2022-10-05 21:55:00|11560.2|11555.2|11558.8|11553.8|11560.9|11555.9|11558.7|11553.7|0
1665007200000|2022-10-05 22:00:00|11568.4|11566.4|11561.8|11559.8|11569.4|11567.4|11559.1|11557.1|806
1665007500000|2022-10-05 22:05:00|11561.7|11559.7|11556.6|11554.6|11561.7|11559.7|11556.3|11554.3|406
1665007800000|2022-10-05 22:10:00|11556.7|11554.7|11560.8|11558.8|11564.2|11562.2|11556.2|11554.2|372
1665008100000|2022-10-05 22:15:00|11560.9|11558.9|11577.3|11575.3|11578.9|11576.9|11560.8|11558.8|767
1665008400000|2022-10-05 22:20:00|11577.1|11575.1|11576.6|11574.6|11577.2|11575.2|11569.1|11567.1|387
1665008700000|2022-10-05 22:25:00|11576.3|11574.3|11572.2|11570.2|11576.3|11574.3|11570.1|11568.1|313
1665009000000|2022-10-05 22:30:00|11572.3|11570.3|11572.6|11570.6|11573.7|11571.7|11568.3|11566.3|273
1665009300000|2022-10-05 22:35:00|11572.7|11570.7|11584.2|11582.2|11586.3|11584.3|11571.8|11569.8|540
1665009600000|2022-10-05 22:40:00|11584.1|11582.1|11582.8|11580.8|11586.6|11584.6|11581.8|11579.8|294
1665009900000|2022-10-05 22:45:00|11583.3|11581.3|11586.2|11584.2|11587.4|11585.4|11582.8|11580.8|160
1665010200000|2022-10-05 22:50:00|11586.1|11584.1|11591.1|11589.1|11593.3|11591.3|11582.7|11580.7|356
1665010500000|2022-10-05 22:55:00|11590.4|11588.4|11590.9|11588.9|11593.9|11591.9|11588.4|11586.4|199
1665010800000|2022-10-05 23:00:00|11589.9|11587.9|11585.6|11583.6|11593.8|11591.8|11585.1|11583.1|205
1665011100000|2022-10-05 23:05:00|11585.7|11583.7|11585.3|11583.3|11587.3|11585.3|11583.2|11581.2|146
1665011400000|2022-10-05 23:10:00|11585.1|11583.1|11590.2|11588.2|11593.1|11591.1|11584.8|11582.8|243
1665011700000|2022-10-05 23:15:00|11590.3|11588.3|11597.1|11595.1|11600.8|11598.8|11589.7|11587.7|430
1665012000000|2022-10-05 23:20:00|11596.9|11594.9|11599.6|11597.6|11601.3|11599.3|11594.8|11592.8|369
1665012300000|2022-10-05 23:25:00|11599.4|11597.4|11593.8|11591.8|11600.4|11598.4|11592.2|11590.2|400
1665012600000|2022-10-05 23:30:00|11594.1|11592.1|11598.1|11596.1|11598.4|11596.4|11592.2|11590.2|207
1665012900000|2022-10-05 23:35:00|11598.2|11596.2|11599.3|11597.3|11600.1|11598.1|11596.3|11594.3|230
1665013200000|2022-10-05 23:40:00|11599.2|11597.2|11605.3|11603.3|11605.6|11603.6|11597.7|11595.7|445
1665013500000|2022-10-05 23:45:00|11605.4|11603.4|11613.7|11611.7|11614.4|11612.4|11605.3|11603.3|607
1665013800000|2022-10-05 23:50:00|11613.8|11611.8|11631.3|11629.3|11635.2|11633.2|11611.2|11609.2|1801
1665014100000|2022-10-05 23:55:00|11631.4|11629.4|11639.1|11637.1|11639.7|11637.7|11631.1|11629.1|1087
1665014400000|2022-10-06 00:00:00|11638.8|11636.8|11635.7|11633.7|11642.6|11640.6|11630.8|11628.8|758
1665014700000|2022-10-06 00:05:00|11635.6|11633.6|11629.3|11627.3|11636.3|11634.3|11624.7|11622.7|465
1665015000000|2022-10-06 00:10:00|11629.2|11627.2|11653.6|11651.6|11660.4|11658.4|11627.8|11625.8|1973
1665015300000|2022-10-06 00:15:00|11653.4|11651.4|11668.7|11666.7|11669.2|11667.2|11652.7|11650.7|1193
1665015600000|2022-10-06 00:20:00|11668.1|11666.1|11658.7|11656.7|11669.6|11667.6|11657.1|11655.1|875
1665015900000|2022-10-06 00:25:00|11658.8|11656.8|11665.8|11663.8|11666.9|11664.9|11655.8|11653.8|573
1665016200000|2022-10-06 00:30:00|11665.7|11663.7|11658.6|11656.6|11667.9|11665.9|11657.8|11655.8|460
1665016500000|2022-10-06 00:35:00|11658.4|11656.4|11656.8|11654.8|11659.1|11657.1|11652.1|11650.1|629
1665016800000|2022-10-06 00:40:00|11656.9|11654.9|11660.8|11658.8|11665.4|11663.4|11654.9|11652.9|476
1665017100000|2022-10-06 00:45:00|11660.9|11658.9|11662.1|11660.1|11665.6|11663.6|11660.8|11658.8|329
1665017400000|2022-10-06 00:50:00|11661.1|11659.1|11654.2|11652.2|11661.3|11659.3|11653.3|11651.3|405
1665017700000|2022-10-06 00:55:00|11653.8|11651.8|11646.7|11644.7|11654.4|11652.4|11643.3|11641.3|969
1665018000000|2022-10-06 01:00:00|11646.6|11644.6|11645.3|11643.3|11647.3|11645.3|11637.6|11635.6|865
1665018300000|2022-10-06 01:05:00|11645.4|11643.4|11646.3|11644.3|11653.4|11651.4|11643.6|11641.6|641
1665018600000|2022-10-06 01:10:00|11646.2|11644.2|11633.7|11631.7|11646.9|11644.9|11631.6|11629.6|773
1665018900000|2022-10-06 01:15:00|11633.6|11631.6|11645.2|11643.2|11645.9|11643.9|11631.4|11629.4|629
1665019200000|2022-10-06 01:20:00|11645.1|11643.1|11621.4|11619.4|11645.1|11643.1|11620.9|11618.9|856
1665019500000|2022-10-06 01:25:00|11621.3|11619.3|11617.8|11615.8|11627.2|11625.2|11615.9|11613.9|1025
1665019800000|2022-10-06 01:30:00|11617.9|11615.9|11626.1|11624.1|11626.6|11624.6|11608.1|11606.1|1049
1665020100000|2022-10-06 01:35:00|11626.2|11624.2|11625.2|11623.2|11627.6|11625.6|11616.4|11614.4|686
1665020400000|2022-10-06 01:40:00|11625.1|11623.1|11625.2|11623.2|11625.7|11623.7|11613.8|11611.8|424
1665020700000|2022-10-06 01:45:00|11624.9|11622.9|11629.3|11627.3|11636.7|11634.7|11624.4|11622.4|626
1665021000000|2022-10-06 01:50:00|11629.6|11627.6|11635.4|11633.4|11648.1|11646.1|11628.9|11626.9|1097
1665021300000|2022-10-06 01:55:00|11635.8|11633.8|11630.7|11628.7|11639.7|11637.7|11628.4|11626.4|614
1665021600000|2022-10-06 02:00:00|11630.6|11628.6|11637.7|11635.7|11638.7|11636.7|11628.2|11626.2|330
1665021900000|2022-10-06 02:05:00|11637.8|11635.8|11624.7|11622.7|11639.6|11637.6|11624.1|11622.1|482
1665022200000|2022-10-06 02:10:00|11624.8|11622.8|11621.6|11619.6|11628.1|11626.1|11615.9|11613.9|754
1665022500000|2022-10-06 02:15:00|11621.4|11619.4|11623.6|11621.6|11624.9|11622.9|11616.3|11614.3|338
1665022800000|2022-10-06 02:20:00|11623.4|11621.4|11615.9|11613.9|11628.3|11626.3|11615.2|11613.2|421
1665023100000|2022-10-06 02:25:00|11615.8|11613.8|11619.8|11617.8|11624.1|11622.1|11615.7|11613.7|241
1665023400000|2022-10-06 02:30:00|11619.7|11617.7|11627.2|11625.2|11628.3|11626.3|11614.7|11612.7|377
1665023700000|2022-10-06 02:35:00|11627.7|11625.7|11625.6|11623.6|11628.3|11626.3|11621.1|11619.1|253
1665024000000|2022-10-06 02:40:00|11625.2|11623.2|11627.3|11625.3|11633.2|11631.2|11623.2|11621.2|389
1665024300000|2022-10-06 02:45:00|11629.2|11627.2|11632.3|11630.3|11633.8|11631.8|11627.3|11625.3|286
1665024600000|2022-10-06 02:50:00|11632.2|11630.2|11633.2|11631.2|11634.2|11632.2|11629.3|11627.3|265
1665024900000|2022-10-06 02:55:00|11633.1|11631.1|11631.2|11629.2|11638.3|11636.3|11630.3|11628.3|447
1665025200000|2022-10-06 03:00:00|11631.3|11629.3|11636.7|11634.7|11641.7|11639.7|11631.2|11629.2|360
1665025500000|2022-10-06 03:05:00|11636.4|11634.4|11635.1|11633.1|11639.2|11637.2|11632.8|11630.8|297
1665025800000|2022-10-06 03:10:00|11635.3|11633.3|11644.4|11642.4|11645.2|11643.2|11633.3|11631.3|355
1665026100000|2022-10-06 03:15:00|11644.3|11642.3|11643.9|11641.9|11647.8|11645.8|11641.9|11639.9|365
1665026400000|2022-10-06 03:20:00|11644.1|11642.1|11642.8|11640.8|11645.3|11643.3|11641.2|11639.2|151
1665026700000|2022-10-06 03:25:00|11642.9|11640.9|11648.8|11646.8|11652.7|11650.7|11642.3|11640.3|423
1665027000000|2022-10-06 03:30:00|11648.7|11646.7|11640.4|11638.4|11650.3|11648.3|11640.2|11638.2|300
1665027300000|2022-10-06 03:35:00|11640.8|11638.8|11635.8|11633.8|11641.9|11639.9|11635.3|11633.3|321
1665027600000|2022-10-06 03:40:00|11635.9|11633.9|11634.8|11632.8|11637.6|11635.6|11634.3|11632.3|236
1665027900000|2022-10-06 03:45:00|11635.3|11633.3|11632.4|11630.4|11636.8|11634.8|11632.4|11630.4|173
1665028200000|2022-10-06 03:50:00|11632.3|11630.3|11635.6|11633.6|11636.2|11634.2|11629.1|11627.1|334
1665028500000|2022-10-06 03:55:00|11635.7|11633.7|11634.9|11632.9|11638.6|11636.6|11633.8|11631.8|272
1665028800000|2022-10-06 04:00:00|11635.1|11633.1|11631.3|11629.3|11635.3|11633.3|11626.6|11624.6|346
1665029100000|2022-10-06 04:05:00|11631.4|11629.4|11628.8|11626.8|11631.6|11629.6|11626.6|11624.6|171
1665029400000|2022-10-06 04:10:00|11628.9|11626.9|11627.8|11625.8|11633.3|11631.3|11627.2|11625.2|202
1665029700000|2022-10-06 04:15:00|11627.9|11625.9|11630.1|11628.1|11631.1|11629.1|11620.2|11618.2|412
1665030000000|2022-10-06 04:20:00|11630.2|11628.2|11633.1|11631.1|11635.8|11633.8|11629.9|11627.9|195
1665030300000|2022-10-06 04:25:00|11632.9|11630.9|11630.6|11628.6|11633.8|11631.8|11623.7|11621.7|339
1665030600000|2022-10-06 04:30:00|11630.4|11628.4|11629.4|11627.4|11631.1|11629.1|11625.1|11623.1|205
1665030900000|2022-10-06 04:35:00|11629.6|11627.6|11627.8|11625.8|11632.6|11630.6|11626.9|11624.9|105
1665031200000|2022-10-06 04:40:00|11627.7|11625.7|11631.8|11629.8|11631.8|11629.8|11626.9|11624.9|135
1665031500000|2022-10-06 04:45:00|11631.4|11629.4|11636.9|11634.9|11638.3|11636.3|11631.1|11629.1|294
1665031800000|2022-10-06 04:50:00|11636.8|11634.8|11639.6|11637.6|11641.7|11639.7|11636.4|11634.4|354
1665032100000|2022-10-06 04:55:00|11639.7|11637.7|11640.6|11638.6|11640.6|11638.6|11636.7|11634.7|225
1665032400000|2022-10-06 05:00:00|11640.7|11638.7|11636.4|11634.4|11642.8|11640.8|11634.3|11632.3|233
1665032700000|2022-10-06 05:05:00|11636.7|11634.7|11636.9|11634.9|11638.2|11636.2|11633.1|11631.1|321
1665033000000|2022-10-06 05:10:00|11637.1|11635.1|11641.7|11639.7|11644.8|11642.8|11636.2|11634.2|234
1665033300000|2022-10-06 05:15:00|11641.3|11639.3|11638.2|11636.2|11642.7|11640.7|11636.4|11634.4|190
1665033600000|2022-10-06 05:20:00|11637.3|11635.3|11641.8|11639.8|11642.6|11640.6|11635.2|11633.2|270
1665033900000|2022-10-06 05:25:00|11641.7|11639.7|11648.8|11646.8|11648.8|11646.8|11640.2|11638.2|364
1665034200000|2022-10-06 05:30:00|11648.9|11646.9|11653.1|11651.1|11654.8|11652.8|11645.8|11643.8|599
1665034500000|2022-10-06 05:35:00|11652.8|11650.8|11654.6|11652.6|11656.9|11654.9|11651.3|11649.3|501
1665034800000|2022-10-06 05:40:00|11654.7|11652.7|11648.9|11646.9|11656.6|11654.6|11648.6|11646.6|388
1665035100000|2022-10-06 05:45:00|11648.8|11646.8|11649.1|11647.1|11653.7|11651.7|11648.3|11646.3|383
1665035400000|2022-10-06 05:50:00|11649.2|11647.2|11649.9|11647.9|11652.4|11650.4|11648.3|11646.3|207
1665035700000|2022-10-06 05:55:00|11649.8|11647.8|11646.6|11644.6|11652.4|11650.4|11646.3|11644.3|310
1665036000000|2022-10-06 06:00:00|11646.7|11644.7|11625.2|11623.2|11647.1|11645.1|11624.4|11622.4|1298
1665036300000|2022-10-06 06:05:00|11625.1|11623.1|11628.4|11626.4|11630.6|11628.6|11614.2|11612.2|1309
1665036600000|2022-10-06 06:10:00|11628.6|11626.6|11620.1|11618.1|11629.7|11627.7|11613.1|11611.1|808
1665036900000|2022-10-06 06:15:00|11620.2|11618.2|11603.9|11601.9|11620.3|11618.3|11600.3|11598.3|1213
1665037200000|2022-10-06 06:20:00|11605.3|11603.3|11613.1|11611.1|11616.1|11614.1|11605.2|11603.2|699
1665037500000|2022-10-06 06:25:00|11612.9|11610.9|11604.1|11602.1|11613.8|11611.8|11603.3|11601.3|669
1665037800000|2022-10-06 06:30:00|11603.9|11601.9|11616.6|11614.6|11617.3|11615.3|11603.1|11601.1|678
1665038100000|2022-10-06 06:35:00|11616.3|11614.3|11604.9|11602.9|11616.9|11614.9|11604.8|11602.8|514
1665038400000|2022-10-06 06:40:00|11605.3|11603.3|11618.3|11616.3|11622.6|11620.6|11604.6|11602.6|949
1665038700000|2022-10-06 06:45:00|11618.4|11616.4|11618.9|11616.9|11621.6|11619.6|11615.9|11613.9|422
1665039000000|2022-10-06 06:50:00|11619.1|11617.1|11610.3|11608.3|11619.2|11617.2|11605.9|11603.9|566
1665039300000|2022-10-06 06:55:00|11610.8|11608.8|11571.7|11569.7|11614.2|11612.2|11570.2|11568.2|1899
1665039600000|2022-10-06 07:00:00|11572.1|11570.1|11569.4|11567.4|11579.4|11577.4|11557.1|11555.1|3016
1665039900000|2022-10-06 07:05:00|11569.6|11567.6|11582.6|11580.6|11586.6|11584.6|11564.4|11562.4|1953
1665040200000|2022-10-06 07:10:00|11582.9|11580.9|11596.7|11594.7|11598.6|11596.6|11581.8|11579.8|1671
1665040500000|2022-10-06 07:15:00|11596.6|11594.6|11592.1|11590.1|11606.7|11604.7|11591.6|11589.6|1466
1665040800000|2022-10-06 07:20:00|11591.9|11589.9|11568.8|11566.8|11592.2|11590.2|11565.8|11563.8|1398
1665041100000|2022-10-06 07:25:00|11568.6|11566.6|11598.1|11596.1|11599.7|11597.7|11564.3|11562.3|1563
1665041400000|2022-10-06 07:30:00|11597.7|11595.7|11588.8|11586.8|11600.6|11598.6|11577.8|11575.8|1321
1665041700000|2022-10-06 07:35:00|11588.7|11586.7|11578.7|11576.7|11591.8|11589.8|11573.9|11571.9|874
1665042000000|2022-10-06 07:40:00|11578.8|11576.8|11569.8|11567.8|11587.8|11585.8|11569.8|11567.8|855
1665042300000|2022-10-06 07:45:00|11569.7|11567.7|11571.4|11569.4|11571.9|11569.9|11546.2|11544.2|1965
1665042600000|2022-10-06 07:50:00|11570.9|11568.9|11577.1|11575.1|11577.8|11575.8|11564.6|11562.6|1093
1665042900000|2022-10-06 07:55:00|11577.3|11575.3|11575.7|11573.7|11585.6|11583.6|11569.6|11567.6|1531
1665043200000|2022-10-06 08:00:00|11574.1|11572.1|11572.3|11570.3|11575.2|11573.2|11562.3|11560.3|1457
1665043500000|2022-10-06 08:05:00|11572.4|11570.4|11569.8|11567.8|11586.8|11584.8|11567.9|11565.9|1350
1665043800000|2022-10-06 08:10:00|11569.1|11567.1|11547.6|11545.6|11569.3|11567.3|11545.4|11543.4|1617
1665044100000|2022-10-06 08:15:00|11547.8|11545.8|11552.4|11550.4|11560.6|11558.6|11547.3|11545.3|1045
1665044400000|2022-10-06 08:20:00|11552.7|11550.7|11525.8|11523.8|11554.8|11552.8|11524.3|11522.3|1998
1665044700000|2022-10-06 08:25:00|11525.6|11523.6|11530.6|11528.6|11532.1|11530.1|11522.9|11520.9|1052
1665045000000|2022-10-06 08:30:00|11531.1|11529.1|11533.3|11531.3|11537.4|11535.4|11526.2|11524.2|983
1665045300000|2022-10-06 08:35:00|11534.2|11532.2|11530.1|11528.1|11541.9|11539.9|11528.3|11526.3|1051
1665045600000|2022-10-06 08:40:00|11529.9|11527.9|11510.7|11508.7|11532.3|11530.3|11507.6|11505.6|1622
1665045900000|2022-10-06 08:45:00|11510.9|11508.9|11519.2|11517.2|11525.8|11523.8|11509.2|11507.2|1176
1665046200000|2022-10-06 08:50:00|11519.1|11517.1|11523.1|11521.1|11525.3|11523.3|11510.2|11508.2|1006
1665046500000|2022-10-06 08:55:00|11522.9|11520.9|11524.3|11522.3|11524.6|11522.6|11512.3|11510.3|753
1665046800000|2022-10-06 09:00:00|11524.4|11522.4|11514.2|11512.2|11524.7|11522.7|11507.8|11505.8|1334
1665047100000|2022-10-06 09:05:00|11514.3|11512.3|11529.8|11527.8|11532.7|11530.7|11513.7|11511.7|1524
1665047400000|2022-10-06 09:10:00|11529.7|11527.7|11522.3|11520.3|11532.1|11530.1|11520.1|11518.1|720
1665047700000|2022-10-06 09:15:00|11522.2|11520.2|11520.8|11518.8|11523.1|11521.1|11512.2|11510.2|691
1665048000000|2022-10-06 09:20:00|11520.9|11518.9|11523.6|11521.6|11526.7|11524.7|11517.8|11515.8|570
1665048300000|2022-10-06 09:25:00|11523.7|11521.7|11522.6|11520.6|11526.2|11524.2|11518.6|11516.6|596
1665048600000|2022-10-06 09:30:00|11522.7|11520.7|11517.7|11515.7|11524.6|11522.6|11515.6|11513.6|591
1665048900000|2022-10-06 09:35:00|11517.9|11515.9|11512.1|11510.1|11517.9|11515.9|11508.2|11506.2|849
1665049200000|2022-10-06 09:40:00|11512.2|11510.2|11510.6|11508.6|11515.4|11513.4|11507.2|11505.2|736
1665049500000|2022-10-06 09:45:00|11510.3|11508.3|11505.9|11503.9|11511.6|11509.6|11498.2|11496.2|1385
1665049800000|2022-10-06 09:50:00|11505.8|11503.8|11498.1|11496.1|11505.8|11503.8|11495.6|11493.6|962
1665050100000|2022-10-06 09:55:00|11497.9|11495.9|11485.1|11483.1|11499.6|11497.6|11481.6|11479.6|1552
1665050400000|2022-10-06 10:00:00|11484.7|11482.7|11481.2|11479.2|11487.9|11485.9|11476.2|11474.2|1438
1665050700000|2022-10-06 10:05:00|11480.8|11478.8|11467.3|11465.3|11483.7|11481.7|11463.8|11461.8|1784
1665051000000|2022-10-06 10:10:00|11467.4|11465.4|11479.6|11477.6|11482.2|11480.2|11465.6|11463.6|1136
1665051300000|2022-10-06 10:15:00|11479.4|11477.4|11474.9|11472.9|11482.9|11480.9|11471.4|11469.4|865
1665051600000|2022-10-06 10:20:00|11474.8|11472.8|11478.8|11476.8|11484.4|11482.4|11473.8|11471.8|758
1665051900000|2022-10-06 10:25:00|11478.9|11476.9|11474.2|11472.2|11482.2|11480.2|11465.3|11463.3|1265
1665052200000|2022-10-06 10:30:00|11474.1|11472.1|11487.7|11485.7|11488.8|11486.8|11471.6|11469.6|938
1665052500000|2022-10-06 10:35:00|11487.8|11485.8|11484.1|11482.1|11491.6|11489.6|11479.2|11477.2|1125
1665052800000|2022-10-06 10:40:00|11484.3|11482.3|11479.8|11477.8|11484.8|11482.8|11476.2|11474.2|759
1665053100000|2022-10-06 10:45:00|11479.6|11477.6|11480.7|11478.7|11481.6|11479.6|11471.1|11469.1|914
1665053400000|2022-10-06 10:50:00|11480.6|11478.6|11482.8|11480.8|11484.7|11482.7|11478.3|11476.3|703
1665053700000|2022-10-06 10:55:00|11482.9|11480.9|11484.6|11482.6|11486.6|11484.6|11474.9|11472.9|1015
1665054000000|2022-10-06 11:00:00|11485.1|11483.1|11515.3|11513.3|11516.4|11514.4|11484.2|11482.2|2595
1665054300000|2022-10-06 11:05:00|11515.2|11513.2|11509.1|11507.1|11517.6|11515.6|11508.2|11506.2|1211
1665054600000|2022-10-06 11:10:00|11508.9|11506.9|11504.2|11502.2|11513.9|11511.9|11500.3|11498.3|1025
1665054900000|2022-10-06 11:15:00|11504.1|11502.1|11507.2|11505.2|11516.3|11514.3|11500.7|11498.7|1222
1665055200000|2022-10-06 11:20:00|11507.1|11505.1|11503.6|11501.6|11514.4|11512.4|11502.1|11500.1|764
1665055500000|2022-10-06 11:25:00|11503.1|11501.1|11505.6|11503.6|11508.7|11506.7|11500.8|11498.8|779
1665055800000|2022-10-06 11:30:00|11505.3|11503.3|11522.7|11520.7|11527.4|11525.4|11504.6|11502.6|1581
1665056100000|2022-10-06 11:35:00|11522.8|11520.8|11526.3|11524.3|11528.7|11526.7|11520.2|11518.2|1147
1665056400000|2022-10-06 11:40:00|11526.4|11524.4|11521.2|11519.2|11527.3|11525.3|11516.6|11514.6|815
1665056700000|2022-10-06 11:45:00|11521.1|11519.1|11516.8|11514.8|11521.7|11519.7|11509.2|11507.2|1021
1665057000000|2022-10-06 11:50:00|11516.7|11514.7|11516.1|11514.1|11522.7|11520.7|11512.1|11510.1|878
1665057300000|2022-10-06 11:55:00|11515.8|11513.8|11519.1|11517.1|11526.6|11524.6|11515.8|11513.8|777
1665057600000|2022-10-06 12:00:00|11519.6|11517.6|11513.6|11511.6|11526.1|11524.1|11511.3|11509.3|1890
1665057900000|2022-10-06 12:05:00|11514.2|11512.2|11498.6|11496.6|11514.6|11512.6|11492.3|11490.3|1753
1665058200000|2022-10-06 12:10:00|11498.7|11496.7|11521.4|11519.4|11522.4|11520.4|11498.7|11496.7|1829
1665058500000|2022-10-06 12:15:00|11520.8|11518.8|11526.6|11524.6|11527.6|11525.6|11516.9|11514.9|1284
1665058800000|2022-10-06 12:20:00|11526.4|11524.4|11536.7|11534.7|11540.1|11538.1|11526.4|11524.4|2251
1665059100000|2022-10-06 12:25:00|11536.6|11534.6|11530.1|11528.1|11537.4|11535.4|11524.3|11522.3|1253
1665059400000|2022-10-06 12:30:00|11529.2|11527.2|11585.9|11583.9|11600.9|11598.9|11529.1|11527.1|8884
1665059700000|2022-10-06 12:35:00|11585.8|11583.8|11588.1|11586.1|11590.4|11588.4|11576.8|11574.8|2743
1665060000000|2022-10-06 12:40:00|11587.9|11585.9|11578.7|11576.7|11594.7|11592.7|11577.2|11575.2|2259
1665060300000|2022-10-06 12:45:00|11579.1|11577.1|11555.9|11553.9|11582.3|11580.3|11553.2|11551.2|2604
1665060600000|2022-10-06 12:50:00|11555.4|11553.4|11550.9|11548.9|11563.7|11561.7|11544.7|11542.7|2255
1665060900000|2022-10-06 12:55:00|11550.4|11548.4|11561.4|11559.4|11561.7|11559.7|11545.8|11543.8|1484
1665061200000|2022-10-06 13:00:00|11561.9|11559.9|11533.6|11531.6|11562.1|11560.1|11532.2|11530.2|3068
1665061500000|2022-10-06 13:05:00|11533.4|11531.4|11544.8|11542.8|11546.6|11544.6|11524.9|11522.9|3277
1665061800000|2022-10-06 13:10:00|11544.7|11542.7|11545.4|11543.4|11548.2|11546.2|11531.9|11529.9|3469
1665062100000|2022-10-06 13:15:00|11545.9|11543.9|11536.9|11534.9|11547.9|11545.9|11532.2|11530.2|2163
1665062400000|2022-10-06 13:20:00|11536.8|11534.8|11523.2|11521.2|11540.7|11538.7|11516.2|11514.2|2956
1665062700000|2022-10-06 13:25:00|11523.4|11521.4|11530.7|11528.7|11533.7|11531.7|11514.9|11512.9|3452
1665063000000|2022-10-06 13:30:00|11530.4|11528.4|11590.9|11589.9|11596.2|11595.2|11529.3|11528.3|20381
1665063300000|2022-10-06 13:35:00|11590.8|11589.8|11626.4|11625.4|11627.4|11626.4|11578.3|11577.3|16968
1665063600000|2022-10-06 13:40:00|11626.3|11625.3|11641.2|11640.2|11660.7|11659.7|11619.3|11618.3|16619
1665063900000|2022-10-06 13:45:00|11641.1|11640.1|11609.3|11608.3|11648.7|11647.7|11603.4|11602.4|13463
1665064200000|2022-10-06 13:50:00|11609.4|11608.4|11638.7|11637.7|11650.9|11649.9|11603.2|11602.2|11715
1665064500000|2022-10-06 13:55:00|11638.4|11637.4|11576.7|11575.7|11639.2|11638.2|11568.4|11567.4|14528
1665064800000|2022-10-06 14:00:00|11576.9|11575.9|11520.2|11519.2|11577.9|11576.9|11507.8|11506.8|19740
1665065100000|2022-10-06 14:05:00|11520.3|11519.3|11505.3|11504.3|11520.4|11519.4|11484.4|11483.4|14051
1665065400000|2022-10-06 14:10:00|11504.9|11503.9|11487.2|11486.2|11510.2|11509.2|11473.7|11472.7|12277
1665065700000|2022-10-06 14:15:00|11486.7|11485.7|11501.6|11500.6|11524.7|11523.7|11486.4|11485.4|12457
1665066000000|2022-10-06 14:20:00|11502.4|11501.4|11491.7|11490.7|11504.2|11503.2|11478.7|11477.7|8855
1665066300000|2022-10-06 14:25:00|11491.6|11490.6|11468.2|11467.2|11510.2|11509.2|11466.3|11465.3|12078
1665066600000|2022-10-06 14:30:00|11468.3|11467.3|11472.4|11471.4|11501.9|11500.9|11466.2|11465.2|10520
1665066900000|2022-10-06 14:35:00|11471.9|11470.9|11504.2|11503.2|11515.8|11514.8|11468.8|11467.8|8867
1665067200000|2022-10-06 14:40:00|11503.5|11502.5|11522.1|11521.1|11530.5|11529.5|11502.2|11501.2|7260
1665067500000|2022-10-06 14:45:00|11522|11521|11555.7|11554.7|11557.5|11556.5|11505.3|11504.3|9953
1665067800000|2022-10-06 14:50:00|11556|11555|11560|11559|11564.1|11563.1|11541.2|11540.2|7481
1665068100000|2022-10-06 14:55:00|11559.8|11558.8|11586|11585|11588.6|11587.6|11549|11548|7960
1665068400000|2022-10-06 15:00:00|11586.5|11585.5|11545.3|11544.3|11591.2|11590.2|11538|11537|12125
1665068700000|2022-10-06 15:05:00|11545.8|11544.8|11556.2|11555.2|11573.8|11572.8|11545.5|11544.5|7781
1665069000000|2022-10-06 15:10:00|11556.7|11555.7|11533.2|11532.2|11559.2|11558.2|11532.2|11531.2|7122
1665069300000|2022-10-06 15:15:00|11533|11532|11580.5|11579.5|11583.2|11582.2|11527.5|11526.5|9802
1665069600000|2022-10-06 15:20:00|11580.2|11579.2|11599.2|11598.2|11604.5|11603.5|11571.7|11570.7|8862
1665069900000|2022-10-06 15:25:00|11599|11598|11593.2|11592.2|11600.6|11599.6|11577.2|11576.2|6409
1665070200000|2022-10-06 15:30:00|11593.1|11592.1|11572.2|11571.2|11595|11594|11570.8|11569.8|5433
1665070500000|2022-10-06 15:35:00|11572.5|11571.5|11564|11563|11591.7|11590.7|11561.8|11560.8|6729
1665070800000|2022-10-06 15:40:00|11563.8|11562.8|11560.5|11559.5|11579|11578|11554.3|11553.3|6071
1665071100000|2022-10-06 15:45:00|11560.2|11559.2|11586.5|11585.5|11595.8|11594.8|11560.2|11559.2|5306
1665071400000|2022-10-06 15:50:00|11586.3|11585.3|11590|11589|11613.2|11612.2|11580.2|11579.2|7735
1665071700000|2022-10-06 15:55:00|11589.7|11588.7|11529.2|11528.2|11597.5|11596.5|11525.5|11524.5|11192
1665072000000|2022-10-06 16:00:00|11529|11528|11516|11515|11536.2|11535.2|11511.6|11510.6|6703
1665072300000|2022-10-06 16:05:00|11516.2|11515.2|11515.7|11514.7|11523.5|11522.5|11508.7|11507.7|5468
1665072600000|2022-10-06 16:10:00|11515.5|11514.5|11514|11513|11524|11523|11506|11505|5556
1665072900000|2022-10-06 16:15:00|11513.5|11512.5|11519.5|11518.5|11525.5|11524.5|11508.1|11507.1|5163
1665073200000|2022-10-06 16:20:00|11519.3|11518.3|11535.5|11534.5|11542.7|11541.7|11516|11515|5907
1665073500000|2022-10-06 16:25:00|11535.3|11534.3|11546.7|11545.7|11550.1|11549.1|11532.2|11531.2|3835
1665073800000|2022-10-06 16:30:00|11546.5|11545.5|11547.3|11546.3|11551.2|11550.2|11523.2|11522.2|4802
1665074100000|2022-10-06 16:35:00|11547.2|11546.2|11555.3|11554.3|11556.5|11555.5|11538.5|11537.5|3679
1665074400000|2022-10-06 16:40:00|11555.2|11554.2|11569|11568|11571.8|11570.8|11544.3|11543.3|4983
1665074700000|2022-10-06 16:45:00|11569.3|11568.3|11573.3|11572.3|11586.3|11585.3|11559.6|11558.6|7599
1665075000000|2022-10-06 16:50:00|11573.8|11572.8|11564.3|11563.3|11575.4|11574.4|11560.3|11559.3|5627
1665075300000|2022-10-06 16:55:00|11563.5|11562.5|11558.6|11557.6|11573|11572|11556.3|11555.3|3494
1665075600000|2022-10-06 17:00:00|11559.5|11558.5|11548.1|11547.1|11568.8|11567.8|11536|11535|5549
1665075900000|2022-10-06 17:05:00|11548.3|11547.3|11534.3|11533.3|11554.1|11553.1|11531.5|11530.5|3478
1665076200000|2022-10-06 17:10:00|11533.5|11532.5|11563.4|11562.4|11566|11565|11530.9|11529.9|4410
1665076500000|2022-10-06 17:15:00|11563.3|11562.3|11561.3|11560.3|11574.3|11573.3|11554.5|11553.5|4148
1665076800000|2022-10-06 17:20:00|11561.1|11560.1|11564.3|11563.3|11579.5|11578.5|11560|11559|6846
1665077100000|2022-10-06 17:25:00|11564.4|11563.4|11573.5|11572.5|11575.8|11574.8|11552.5|11551.5|4168
1665077400000|2022-10-06 17:30:00|11573.8|11572.8|11548.8|11547.8|11574.1|11573.1|11540.8|11539.8|4601
1665077700000|2022-10-06 17:35:00|11549|11548|11543.8|11542.8|11552.3|11551.3|11537.3|11536.3|3348
1665078000000|2022-10-06 17:40:00|11543.3|11542.3|11565.5|11564.5|11566.4|11565.4|11543|11542|3178
1665078300000|2022-10-06 17:45:00|11565.4|11564.4|11571|11570|11572.8|11571.8|11560.9|11559.9|3585
1665078600000|2022-10-06 17:50:00|11571.1|11570.1|11569.5|11568.5|11574.9|11573.9|11554|11553|4119
1665078900000|2022-10-06 17:55:00|11569.4|11568.4|11569.8|11568.8|11582.9|11581.9|11564.9|11563.9|4234
1665079200000|2022-10-06 18:00:00|11570.6|11569.6|11541.8|11540.8|11571|11570|11539.9|11538.9|5656
1665079500000|2022-10-06 18:05:00|11541.3|11540.3|11533.9|11532.9|11543.9|11542.9|11526.5|11525.5|4862
1665079800000|2022-10-06 18:10:00|11534|11533|11535.5|11534.5|11542.4|11541.4|11526.6|11525.6|4112
1665080100000|2022-10-06 18:15:00|11535.4|11534.4|11524|11523|11536|11535|11519.4|11518.4|4244
1665080400000|2022-10-06 18:20:00|11523.8|11522.8|11535.1|11534.1|11540.5|11539.5|11522.8|11521.8|3815
1665080700000|2022-10-06 18:25:00|11535.8|11534.8|11531.3|11530.3|11543.6|11542.6|11527.6|11526.6|3357
1665081000000|2022-10-06 18:30:00|11531.5|11530.5|11520.8|11519.8|11550|11549|11514.8|11513.8|5553
1665081300000|2022-10-06 18:35:00|11520.9|11519.9|11524|11523|11540.3|11539.3|11519.4|11518.4|3950
1665081600000|2022-10-06 18:40:00|11523.5|11522.5|11513.8|11512.8|11533.6|11532.6|11513.8|11512.8|3268
1665081900000|2022-10-06 18:45:00|11513.3|11512.3|11487.3|11486.3|11515.4|11514.4|11487.1|11486.1|7010
1665082200000|2022-10-06 18:50:00|11487.1|11486.1|11490.8|11489.8|11494.4|11493.4|11472.4|11471.4|7785
1665082500000|2022-10-06 18:55:00|11490.5|11489.5|11499.5|11498.5|11510.1|11509.1|11489.8|11488.8|5089
1665082800000|2022-10-06 19:00:00|11499.3|11498.3|11499.5|11498.5|11504|11503|11479|11478|5430
1665083100000|2022-10-06 19:05:00|11499.6|11498.6|11490.8|11489.8|11499.6|11498.6|11481.3|11480.3|4174
1665083400000|2022-10-06 19:10:00|11490.6|11489.6|11499.3|11498.3|11500.3|11499.3|11471.3|11470.3|5334
1665083700000|2022-10-06 19:15:00|11499.4|11498.4|11498.8|11497.8|11507.3|11506.3|11486.8|11485.8|5582
1665084000000|2022-10-06 19:20:00|11498.7|11497.7|11508.7|11507.7|11526.7|11525.7|11492.1|11491.1|7657
1665084300000|2022-10-06 19:25:00|11509.6|11508.6|11526.5|11525.5|11527.6|11526.6|11502.4|11501.4|4793
1665084600000|2022-10-06 19:30:00|11526.2|11525.2|11517.2|11516.2|11531|11530|11512|11511|4878
1665084900000|2022-10-06 19:35:00|11517.1|11516.1|11510.7|11509.7|11521.5|11520.5|11506.5|11505.5|4227
1665085200000|2022-10-06 19:40:00|11510.6|11509.6|11509.5|11508.5|11517.2|11516.2|11504.6|11503.6|4073
1665085500000|2022-10-06 19:45:00|11509.6|11508.6|11493.1|11492.1|11520.2|11519.2|11489.9|11488.9|6396
1665085800000|2022-10-06 19:50:00|11491.2|11490.2|11497.5|11496.5|11509.4|11508.4|11484|11483|9740
1665086100000|2022-10-06 19:55:00|11498|11497|11486.2|11485.2|11509.5|11508.5|11474.2|11473.2|19645
1665086400000|2022-10-06 20:00:00|11486.1|11485.1|11496|11494|11499.2|11497.2|11476.3|11474.3|5999
1665086700000|2022-10-06 20:05:00|11496.7|11494.7|11491.8|11489.8|11499.6|11497.6|11490.2|11488.2|1945
1665087000000|2022-10-06 20:10:00|11492|11490|11485.6|11483.6|11493.7|11491.7|11485.1|11483.1|1637
1665087300000|2022-10-06 20:15:00|11485.8|11483.8|11455|11453|11490.8|11488.8|11452.3|11450.3|3815
1665087600000|2022-10-06 20:20:00|11455.3|11453.3|11471.3|11469.3|11473.2|11471.2|11452.8|11450.8|1885
1665087900000|2022-10-06 20:25:00|11471.5|11469.5|11460.1|11458.1|11471.5|11469.5|11458.3|11456.3|763
1665088200000|2022-10-06 20:30:00|11460|11458|11453.6|11451.6|11465.2|11463.2|11453.6|11451.6|741
1665088500000|2022-10-06 20:35:00|11453.1|11451.1|11455.1|11453.1|11461.5|11459.5|11452.7|11450.7|721
1665088800000|2022-10-06 20:40:00|11455.2|11453.2|11459.1|11457.1|11463.5|11461.5|11453.6|11451.6|648
1665089100000|2022-10-06 20:45:00|11459|11457|11455.2|11453.2|11463.2|11461.2|11454.8|11452.8|762
1665089400000|2022-10-06 20:50:00|11455.3|11453.3|11454.5|11452.5|11457.1|11455.1|11450.8|11448.8|566
1665089700000|2022-10-06 20:55:00|11454.1|11452.1|11451.4|11446.4|11458.1|11456.1|11449.1|11446.4|667
1665090000000|2022-10-06 21:00:00|11451.5|11446.5|11449.7|11444.7|11453.2|11448.2|11449.4|11444.4|0
1665090300000|2022-10-06 21:05:00|11449.8|11444.8|11446|11441|11449.8|11444.8|11445.3|11440.3|0
1665090600000|2022-10-06 21:10:00|11445.5|11440.5|11444.8|11439.8|11445.5|11440.5|11443.9|11438.9|0
1665090900000|2022-10-06 21:15:00|11444.9|11439.9|11444.9|11439.9|11445.1|11440.1|11444.1|11439.1|0
1665091200000|2022-10-06 21:20:00|11444.8|11439.8|11446.5|11441.5|11446.5|11441.5|11444.7|11439.7|0
1665091500000|2022-10-06 21:25:00|11446.6|11441.6|11448.2|11443.2|11449.8|11444.8|11446.1|11441.1|0
1665091800000|2022-10-06 21:30:00|11448.1|11443.1|11448.9|11443.9|11449.2|11444.2|11447.4|11442.4|0
1665092100000|2022-10-06 21:35:00|11449.3|11444.3|11449.7|11444.7|11451.4|11446.4|11448.1|11443.1|0
1665092400000|2022-10-06 21:40:00|11449.4|11444.4|11452.6|11447.6|11452.9|11447.9|11449|11444|0
1665092700000|2022-10-06 21:45:00|11453|11448|11454.2|11449.2|11455.2|11450.2|11451.3|11446.3|0
1665093000000|2022-10-06 21:50:00|11454|11449|11454.4|11449.4|11455.3|11450.3|11453.5|11448.5|0
1665093300000|2022-10-06 21:55:00|11454.1|11449.1|11452.4|11447.4|11454.1|11449.1|11452.2|11447.2|0
1665093600000|2022-10-06 22:00:00|11437.1|11435.1|11447.2|11445.2|11449|11447|11421.3|11419.3|1506
1665093900000|2022-10-06 22:05:00|11447.6|11445.6|11444|11442|11449|11447|11432.6|11430.6|843
1665094200000|2022-10-06 22:10:00|11444.7|11442.7|11448.8|11446.8|11452|11450|11440.3|11438.3|456
1665094500000|2022-10-06 22:15:00|11448.7|11446.7|11451.8|11449.8|11452.3|11450.3|11447.3|11445.3|210
1665094800000|2022-10-06 22:20:00|11452|11450|11444.5|11442.5|11457.8|11455.8|11444.1|11442.1|497
1665095100000|2022-10-06 22:25:00|11444.3|11442.3|11443.5|11441.5|11447.5|11445.5|11441.3|11439.3|280
1665095400000|2022-10-06 22:30:00|11443.6|11441.6|11447.5|11445.5|11453.3|11451.3|11443.1|11441.1|310
1665095700000|2022-10-06 22:35:00|11447.6|11445.6|11447.7|11445.7|11451.7|11449.7|11445.7|11443.7|167
1665096000000|2022-10-06 22:40:00|11447.6|11445.6|11447.2|11445.2|11452.1|11450.1|11446|11444|145
1665096300000|2022-10-06 22:45:00|11447.1|11445.1|11445.1|11443.1|11450|11448|11445|11443|177
1665096600000|2022-10-06 22:50:00|11444.7|11442.7|11439.2|11437.2|11447.2|11445.2|11439.2|11437.2|289
1665096900000|2022-10-06 22:55:00|11439.1|11437.1|11436|11434|11443|11441|11432.7|11430.7|398
1665097200000|2022-10-06 23:00:00|11436.3|11434.3|11449.8|11447.8|11452.3|11450.3|11434.2|11432.2|584
1665097500000|2022-10-06 23:05:00|11450|11448|11447.1|11445.1|11455|11453|11446.7|11444.7|342
1665097800000|2022-10-06 23:10:00|11447|11445|11450.1|11448.1|11450.7|11448.7|11445.8|11443.8|176
1665098100000|2022-10-06 23:15:00|11450.2|11448.2|11451.2|11449.2|11451.7|11449.7|11446.8|11444.8|148
1665098400000|2022-10-06 23:20:00|11451.1|11449.1|11451.2|11449.2|11452|11450|11449.2|11447.2|125
1665098700000|2022-10-06 23:25:00|11451.1|11449.1|11463.3|11461.3|11466.6|11464.6|11450.6|11448.6|958
1665099000000|2022-10-06 23:30:00|11464.1|11462.1|11458.8|11456.8|11466.1|11464.1|11458|11456|334
1665099300000|2022-10-06 23:35:00|11458.7|11456.7|11448.2|11446.2|11459.2|11457.2|11445.1|11443.1|545
1665099600000|2022-10-06 23:40:00|11448.1|11446.1|11446|11444|11448.5|11446.5|11442.6|11440.6|535
1665099900000|2022-10-06 23:45:00|11446.1|11444.1|11446.7|11444.7|11450.7|11448.7|11442.7|11440.7|359
1665100200000|2022-10-06 23:50:00|11446.8|11444.8|11441.2|11439.2|11450|11448|11440.5|11438.5|349
1665100500000|2022-10-06 23:55:00|11441.1|11439.1|11443|11441|11444.3|11442.3|11436|11434|426
1665100800000|2022-10-07 00:00:00|11442.6|11440.6|11445.5|11443.5|11452.1|11450.1|11441|11439|552
1665101100000|2022-10-07 00:05:00|11445.6|11443.6|11455.6|11453.6|11458.2|11456.2|11440.1|11438.1|462
1665101400000|2022-10-07 00:10:00|11455.5|11453.5|11453.7|11451.7|11457|11455|11450.6|11448.6|305
1665101700000|2022-10-07 00:15:00|11454|11452|11456.7|11454.7|11457.5|11455.5|11449.6|11447.6|265
1665102000000|2022-10-07 00:20:00|11457.1|11455.1|11461.5|11459.5|11464.6|11462.6|11456.8|11454.8|426
1665102300000|2022-10-07 00:25:00|11463|11461|11462.5|11460.5|11471.5|11469.5|11462|11460|517
1665102600000|2022-10-07 00:30:00|11462.6|11460.6|11468.2|11466.2|11470.5|11468.5|11462.6|11460.6|400
1665102900000|2022-10-07 00:35:00|11468.3|11466.3|11469.3|11467.3|11472.7|11470.7|11459.5|11457.5|554
1665103200000|2022-10-07 00:40:00|11469.2|11467.2|11466.3|11464.3|11469.7|11467.7|11463|11461|247
1665103500000|2022-10-07 00:45:00|11466.5|11464.5|11458.1|11456.1|11468.5|11466.5|11453.6|11451.6|607
1665103800000|2022-10-07 00:50:00|11458|11456|11459.5|11457.5|11464.3|11462.3|11456.7|11454.7|341
1665104100000|2022-10-07 00:55:00|11459.6|11457.6|11458|11456|11461.1|11459.1|11451.6|11449.6|274
1665104400000|2022-10-07 01:00:00|11458.1|11456.1|11457.3|11455.3|11461.6|11459.6|11453.7|11451.7|302
1665104700000|2022-10-07 01:05:00|11457.5|11455.5|11465|11463|11465.6|11463.6|11456.5|11454.5|211
1665105000000|2022-10-07 01:10:00|11464.5|11462.5|11463.1|11461.1|11466|11464|11462.2|11460.2|282
1665105300000|2022-10-07 01:15:00|11463.2|11461.2|11462.7|11460.7|11464.5|11462.5|11453.2|11451.2|359
1665105600000|2022-10-07 01:20:00|11463.1|11461.1|11477|11475|11478.5|11476.5|11461.6|11459.6|749
1665105900000|2022-10-07 01:25:00|11477.1|11475.1|11476.2|11474.2|11481.8|11479.8|11475.6|11473.6|604
1665106200000|2022-10-07 01:30:00|11476.3|11474.3|11469.5|11467.5|11477.2|11475.2|11468.3|11466.3|493
1665106500000|2022-10-07 01:35:00|11469.6|11467.6|11483.2|11481.2|11484.6|11482.6|11468.6|11466.6|657
1665106800000|2022-10-07 01:40:00|11483.3|11481.3|11484.6|11482.6|11488|11486|11479.7|11477.7|532
1665107100000|2022-10-07 01:45:00|11484.5|11482.5|11478.2|11476.2|11484.7|11482.7|11478.1|11476.1|330
1665107400000|2022-10-07 01:50:00|11478.3|11476.3|11481.5|11479.5|11483.2|11481.2|11475.2|11473.2|282
1665107700000|2022-10-07 01:55:00|11481.6|11479.6|11483|11481|11484.3|11482.3|11477.8|11475.8|175
1665108000000|2022-10-07 02:00:00|11482.8|11480.8|11484.1|11482.1|11487|11485|11480.6|11478.6|299
1665108300000|2022-10-07 02:05:00|11484|11482|11473.5|11471.5|11484.1|11482.1|11471.5|11469.5|454
1665108600000|2022-10-07 02:10:00|11473.6|11471.6|11480|11478|11481|11479|11472.6|11470.6|230
1665108900000|2022-10-07 02:15:00|11479.6|11477.6|11489.5|11487.5|11491.6|11489.6|11479.3|11477.3|454
1665109200000|2022-10-07 02:20:00|11489.6|11487.6|11484.6|11482.6|11490.1|11488.1|11484.3|11482.3|347
1665109500000|2022-10-07 02:25:00|11484.7|11482.7|11482.2|11480.2|11496|11494|11479.6|11477.6|596
1665109800000|2022-10-07 02:30:00|11482|11480|11482.8|11480.8|11487.3|11485.3|11479.3|11477.3|364
1665110100000|2022-10-07 02:35:00|11482.7|11480.7|11491.1|11489.1|11492.6|11490.6|11482.2|11480.2|329
1665110400000|2022-10-07 02:40:00|11491|11489|11497.8|11495.8|11501|11499|11487.5|11485.5|481
1665110700000|2022-10-07 02:45:00|11497.7|11495.7|11504.3|11502.3|11507.6|11505.6|11493.7|11491.7|751
1665111000000|2022-10-07 02:50:00|11504.2|11502.2|11497.2|11495.2|11504.3|11502.3|11496.5|11494.5|326
1665111300000|2022-10-07 02:55:00|11497.3|11495.3|11496.7|11494.7|11500.1|11498.1|11495.3|11493.3|175
1665111600000|2022-10-07 03:00:00|11496.6|11494.6|11492.5|11490.5|11500.6|11498.6|11490.5|11488.5|372
1665111900000|2022-10-07 03:05:00|11492.6|11490.6|11491|11489|11495.1|11493.1|11490.5|11488.5|158
1665112200000|2022-10-07 03:10:00|11491.1|11489.1|11487.6|11485.6|11495.6|11493.6|11484.7|11482.7|395
1665112500000|2022-10-07 03:15:00|11487.7|11485.7|11490.6|11488.6|11493.5|11491.5|11486.6|11484.6|203
1665112800000|2022-10-07 03:20:00|11490.7|11488.7|11484.1|11482.1|11494.7|11492.7|11481|11479|398
1665113100000|2022-10-07 03:25:00|11484.3|11482.3|11479.1|11477.1|11487.2|11485.2|11477.1|11475.1|364
1665113400000|2022-10-07 03:30:00|11478.6|11476.6|11467|11465|11480|11478|11466.8|11464.8|695
1665113700000|2022-10-07 03:35:00|11467.2|11465.2|11467|11465|11470.7|11468.7|11465.2|11463.2|451
1665114000000|2022-10-07 03:40:00|11467.3|11465.3|11473.8|11471.8|11476|11474|11467.1|11465.1|255
1665114300000|2022-10-07 03:45:00|11473.6|11471.6|11471.8|11469.8|11476.5|11474.5|11470.3|11468.3|251
1665114600000|2022-10-07 03:50:00|11471.7|11469.7|11471.7|11469.7|11476.8|11474.8|11471.2|11469.2|121
1665114900000|2022-10-07 03:55:00|11471.8|11469.8|11473.6|11471.6|11475.8|11473.8|11470|11468|181
1665115200000|2022-10-07 04:00:00|11473.7|11471.7|11475.5|11473.5|11478|11476|11469.7|11467.7|262
1665115500000|2022-10-07 04:05:00|11475.3|11473.3|11479|11477|11479.7|11477.7|11474.2|11472.2|195
1665115800000|2022-10-07 04:10:00|11478.8|11476.8|11476.5|11474.5|11479.1|11477.1|11475|11473|132
1665116100000|2022-10-07 04:15:00|11476.3|11474.3|11478.1|11476.1|11479.7|11477.7|11476.2|11474.2|91
1665116400000|2022-10-07 04:20:00|11478.2|11476.2|11475.3|11473.3|11478.6|11476.6|11474.3|11472.3|80
1665116700000|2022-10-07 04:25:00|11475.2|11473.2|11479|11477|11479.7|11477.7|11473.6|11471.6|143
1665117000000|2022-10-07 04:30:00|11479.1|11477.1|11456.2|11454.2|11481.2|11479.2|11456|11454|802
1665117300000|2022-10-07 04:35:00|11455.5|11453.5|11457.5|11455.5|11461.5|11459.5|11452.5|11450.5|540
1665117600000|2022-10-07 04:40:00|11457.6|11455.6|11459.7|11457.7|11459.7|11457.7|11454.2|11452.2|278
1665117900000|2022-10-07 04:45:00|11459.6|11457.6|11458.6|11456.6|11460.6|11458.6|11457|11455|132
1665118200000|2022-10-07 04:50:00|11458.7|11456.7|11455|11453|11458.8|11456.8|11449.5|11447.5|392
1665118500000|2022-10-07 04:55:00|11454.3|11452.3|11451.7|11449.7|11456.7|11454.7|11451.3|11449.3|173
1665118800000|2022-10-07 05:00:00|11452|11450|11453.5|11451.5|11457.5|11455.5|11448.7|11446.7|285
1665119100000|2022-10-07 05:05:00|11453.6|11451.6|11453|11451|11457.6|11455.6|11451.5|11449.5|219
1665119400000|2022-10-07 05:10:00|11453.1|11451.1|11446|11444|11456.3|11454.3|11443.7|11441.7|522
1665119700000|2022-10-07 05:15:00|11446.1|11444.1|11445.7|11443.7|11450.3|11448.3|11444.3|11442.3|253
1665120000000|2022-10-07 05:20:00|11446.3|11444.3|11455.7|11453.7|11456.8|11454.8|11445.1|11443.1|319
1665120300000|2022-10-07 05:25:00|11455.6|11453.6|11450.2|11448.2|11456.1|11454.1|11442.1|11440.1|582
1665120600000|2022-10-07 05:30:00|11450.3|11448.3|11446.2|11444.2|11451.5|11449.5|11443.2|11441.2|320
1665120900000|2022-10-07 05:35:00|11445.8|11443.8|11454.8|11452.8|11456.2|11454.2|11444.8|11442.8|308
1665121200000|2022-10-07 05:40:00|11454.7|11452.7|11457.2|11455.2|11459|11457|11454|11452|256
1665121500000|2022-10-07 05:45:00|11457.1|11455.1|11462.1|11460.1|11471.3|11469.3|11457|11455|764
1665121800000|2022-10-07 05:50:00|11462|11460|11461|11459|11465.7|11463.7|11455.8|11453.8|397
1665122100000|2022-10-07 05:55:00|11461.1|11459.1|11457.8|11455.8|11466.3|11464.3|11457.2|11455.2|524
1665122400000|2022-10-07 06:00:00|11457.7|11455.7|11447.5|11445.5|11459.7|11457.7|11445.6|11443.6|698
1665122700000|2022-10-07 06:05:00|11447.2|11445.2|11462.7|11460.7|11465.6|11463.6|11445.6|11443.6|659
1665123000000|2022-10-07 06:10:00|11462.6|11460.6|11454.8|11452.8|11464.5|11462.5|11453.7|11451.7|536
1665123300000|2022-10-07 06:15:00|11455.2|11453.2|11450.3|11448.3|11457|11455|11446.2|11444.2|928
1665123600000|2022-10-07 06:20:00|11450|11448|11420.7|11418.7|11452.5|11450.5|11418.7|11416.7|1715
1665123900000|2022-10-07 06:25:00|11420.6|11418.6|11407.2|11405.2|11423.1|11421.1|11397|11395|1972
1665124200000|2022-10-07 06:30:00|11407.1|11405.1|11415.8|11413.8|11420.6|11418.6|11405.2|11403.2|908
1665124500000|2022-10-07 06:35:00|11415.7|11413.7|11406.3|11404.3|11416.8|11414.8|11404.8|11402.8|822
1665124800000|2022-10-07 06:40:00|11405.8|11403.8|11415.1|11413.1|11418.6|11416.6|11405.6|11403.6|642
1665125100000|2022-10-07 06:45:00|11415.8|11413.8|11417.3|11415.3|11422.7|11420.7|11407.7|11405.7|618
1665125400000|2022-10-07 06:50:00|11418.1|11416.1|11421.8|11419.8|11425.2|11423.2|11417.7|11415.7|664
1665125700000|2022-10-07 06:55:00|11423.3|11421.3|11422.8|11420.8|11426.5|11424.5|11411.1|11409.1|872
1665126000000|2022-10-07 07:00:00|11424.5|11422.5|11444.1|11442.1|11444.6|11442.6|11415.3|11413.3|1800
1665126300000|2022-10-07 07:05:00|11445.1|11443.1|11463.3|11461.3|11468|11466|11440.7|11438.7|1933
1665126600000|2022-10-07 07:10:00|11463.1|11461.1|11462.6|11460.6|11468.2|11466.2|11454.7|11452.7|1481
1665126900000|2022-10-07 07:15:00|11462.5|11460.5|11457.7|11455.7|11466|11464|11454.6|11452.6|944
1665127200000|2022-10-07 07:20:00|11458|11456|11459.1|11457.1|11463|11461|11449.8|11447.8|1175
1665127500000|2022-10-07 07:25:00|11459|11457|11449.1|11447.1|11461.8|11459.8|11441.7|11439.7|998
1665127800000|2022-10-07 07:30:00|11449|11447|11437.2|11435.2|11449.6|11447.6|11433.1|11431.1|1070
1665128100000|2022-10-07 07:35:00|11437.3|11435.3|11451.1|11449.1|11451.3|11449.3|11437.3|11435.3|795
1665128400000|2022-10-07 07:40:00|11450.3|11448.3|11434.2|11432.2|11457.5|11455.5|11431.8|11429.8|1288
1665128700000|2022-10-07 07:45:00|11434.1|11432.1|11432.5|11430.5|11436.8|11434.8|11421.7|11419.7|1182
1665129000000|2022-10-07 07:50:00|11432.6|11430.6|11433.3|11431.3|11439.7|11437.7|11427.5|11425.5|649
1665129300000|2022-10-07 07:55:00|11433.2|11431.2|11429.5|11427.5|11440|11438|11425.1|11423.1|674
1665129600000|2022-10-07 08:00:00|11429.3|11427.3|11425.2|11423.2|11431.6|11429.6|11410|11408|1672
1665129900000|2022-10-07 08:05:00|11425.6|11423.6|11427.3|11425.3|11431.5|11429.5|11419.8|11417.8|1276
1665130200000|2022-10-07 08:10:00|11427.2|11425.2|11428.1|11426.1|11434.5|11432.5|11423.2|11421.2|889
1665130500000|2022-10-07 08:15:00|11428.3|11426.3|11428.5|11426.5|11433.1|11431.1|11424.3|11422.3|654
1665130800000|2022-10-07 08:20:00|11428.6|11426.6|11441.7|11439.7|11446|11444|11427.5|11425.5|1107
1665131100000|2022-10-07 08:25:00|11441.8|11439.8|11428.5|11426.5|11443.2|11441.2|11427|11425|685
1665131400000|2022-10-07 08:30:00|11428.2|11426.2|11436.5|11434.5|11438|11436|11428.1|11426.1|692
1665131700000|2022-10-07 08:35:00|11436.2|11434.2|11432.8|11430.8|11443|11441|11424.6|11422.6|1032
1665132000000|2022-10-07 08:40:00|11433|11431|11434.5|11432.5|11441.1|11439.1|11432.2|11430.2|563
1665132300000|2022-10-07 08:45:00|11434.3|11432.3|11439.7|11437.7|11440|11438|11429.2|11427.2|406
1665132600000|2022-10-07 08:50:00|11439.8|11437.8|11440.3|11438.3|11444.2|11442.2|11438.5|11436.5|429
1665132900000|2022-10-07 08:55:00|11440.6|11438.6|11444.3|11442.3|11447.5|11445.5|11440.3|11438.3|471
1665133200000|2022-10-07 09:00:00|11444.2|11442.2|11457|11455|11459.8|11457.8|11440.1|11438.1|985
1665133500000|2022-10-07 09:05:00|11456.6|11454.6|11461|11459|11461|11459|11451.3|11449.3|706
1665133800000|2022-10-07 09:10:00|11460.8|11458.8|11457.5|11455.5|11461.7|11459.7|11454.2|11452.2|501
1665134100000|2022-10-07 09:15:00|11457.3|11455.3|11462.5|11460.5|11464.2|11462.2|11455.7|11453.7|524
1665134400000|2022-10-07 09:20:00|11462.6|11460.6|11466.5|11464.5|11467.7|11465.7|11456.7|11454.7|531
1665134700000|2022-10-07 09:25:00|11466.6|11464.6|11457.5|11455.5|11466.6|11464.6|11452.6|11450.6|603
1665135000000|2022-10-07 09:30:00|11457.3|11455.3|11463.3|11461.3|11465.2|11463.2|11452.5|11450.5|856
1665135300000|2022-10-07 09:35:00|11463.1|11461.1|11470|11468|11471.7|11469.7|11455.2|11453.2|623
1665135600000|2022-10-07 09:40:00|11470.1|11468.1|11464.7|11462.7|11470.8|11468.8|11461.5|11459.5|475
1665135900000|2022-10-07 09:45:00|11464.8|11462.8|11459.6|11457.6|11465.2|11463.2|11456.6|11454.6|421
1665136200000|2022-10-07 09:50:00|11459.3|11457.3|11464.1|11462.1|11465|11463|11458.1|11456.1|305
1665136500000|2022-10-07 09:55:00|11464.2|11462.2|11458.7|11456.7|11464.6|11462.6|11457.7|11455.7|307
1665136800000|2022-10-07 10:00:00|11458.8|11456.8|11441|11439|11462.2|11460.2|11440.2|11438.2|877
1665137100000|2022-10-07 10:05:00|11441.1|11439.1|11454|11452|11454.6|11452.6|11438.5|11436.5|854
1665137400000|2022-10-07 10:10:00|11453.8|11451.8|11436.3|11434.3|11457|11455|11434.5|11432.5|882
1665137700000|2022-10-07 10:15:00|11437.8|11435.8|11435|11433|11440.7|11438.7|11430.7|11428.7|738
1665138000000|2022-10-07 10:20:00|11434.8|11432.8|11435.2|11433.2|11437.7|11435.7|11430.6|11428.6|477
1665138300000|2022-10-07 10:25:00|11435.1|11433.1|11433.1|11431.1|11436|11434|11429.2|11427.2|566
1665138600000|2022-10-07 10:30:00|11433|11431|11434|11432|11436.5|11434.5|11426|11424|616
1665138900000|2022-10-07 10:35:00|11433.8|11431.8|11440.3|11438.3|11440.6|11438.6|11433.3|11431.3|659
1665139200000|2022-10-07 10:40:00|11440.5|11438.5|11443.1|11441.1|11444.3|11442.3|11435|11433|441
1665139500000|2022-10-07 10:45:00|11443|11441|11446|11444|11450.7|11448.7|11441.2|11439.2|533
1665139800000|2022-10-07 10:50:00|11445.8|11443.8|11436.5|11434.5|11447.6|11445.6|11436|11434|451
1665140100000|2022-10-07 10:55:00|11436.6|11434.6|11445.5|11443.5|11447|11445|11436.2|11434.2|383
1665140400000|2022-10-07 11:00:00|11445.3|11443.3|11450.3|11448.3|11451|11449|11438.8|11436.8|498
1665140700000|2022-10-07 11:05:00|11450.5|11448.5|11453|11451|11456.3|11454.3|11448.3|11446.3|557
1665141000000|2022-10-07 11:10:00|11453.2|11451.2|11454.7|11452.7|11460|11458|11451.7|11449.7|621
1665141300000|2022-10-07 11:15:00|11454.8|11452.8|11455.3|11453.3|11458.3|11456.3|11451.7|11449.7|437
1665141600000|2022-10-07 11:20:00|11455.5|11453.5|11446.2|11444.2|11455.8|11453.8|11444.5|11442.5|568
1665141900000|2022-10-07 11:25:00|11446.8|11444.8|11446.2|11444.2|11450.6|11448.6|11445|11443|495
1665142200000|2022-10-07 11:30:00|11446.3|11444.3|11459.2|11457.2|11459.5|11457.5|11445.7|11443.7|835
1665142500000|2022-10-07 11:35:00|11459.1|11457.1|11440.3|11438.3|11460|11458|11437.8|11435.8|1113
1665142800000|2022-10-07 11:40:00|11440.2|11438.2|11441.3|11439.3|11447.5|11445.5|11438.8|11436.8|589
1665143100000|2022-10-07 11:45:00|11442.7|11440.7|11449.3|11447.3|11451.7|11449.7|11440.7|11438.7|932
1665143400000|2022-10-07 11:50:00|11449.2|11447.2|11453.1|11451.1|11454.1|11452.1|11445.7|11443.7|473
1665143700000|2022-10-07 11:55:00|11453.2|11451.2|11445.5|11443.5|11454.2|11452.2|11440.8|11438.8|558
1665144000000|2022-10-07 12:00:00|11445.3|11443.3|11445|11443|11450.5|11448.5|11439.1|11437.1|994
1665144300000|2022-10-07 12:05:00|11444.8|11442.8|11445.3|11443.3|11450.8|11448.8|11440.7|11438.7|1043
1665144600000|2022-10-07 12:10:00|11445.6|11443.6|11450|11448|11451.3|11449.3|11440.1|11438.1|995
1665144900000|2022-10-07 12:15:00|11449.7|11447.7|11471.5|11469.5|11474.8|11472.8|11448.1|11446.1|1995
1665145200000|2022-10-07 12:20:00|11471.6|11469.6|11478|11476|11478|11476|11460.8|11458.8|1794
1665145500000|2022-10-07 12:25:00|11477.8|11475.8|11485.7|11483.7|11485.8|11483.8|11453.2|11451.2|2456
1665145800000|2022-10-07 12:30:00|11486.1|11484.1|11366.1|11364.1|11486.8|11484.8|11282.1|11280.1|17622
1665146100000|2022-10-07 12:35:00|11366.3|11364.3|11345.8|11343.8|11398.2|11396.2|11323.1|11321.1|9123
1665146400000|2022-10-07 12:40:00|11345.7|11343.7|11305|11303|11346.2|11344.2|11303.3|11301.3|7106
1665146700000|2022-10-07 12:45:00|11305.2|11303.2|11283.5|11281.5|11316.3|11314.3|11282.6|11280.6|8178
1665147000000|2022-10-07 12:50:00|11283.7|11281.7|11270.7|11268.7|11288.1|11286.1|11244.8|11242.8|10735
1665147300000|2022-10-07 12:55:00|11271|11269|11297|11295|11304.2|11302.2|11264.3|11262.3|6262
1665147600000|2022-10-07 13:00:00|11296.8|11294.8|11277.2|11275.2|11302|11300|11265.5|11263.5|5932
1665147900000|2022-10-07 13:05:00|11277.1|11275.1|11284|11282|11288.1|11286.1|11267.3|11265.3|4833
1665148200000|2022-10-07 13:10:00|11283.7|11281.7|11304.7|11302.7|11313.5|11311.5|11280.6|11278.6|4656
1665148500000|2022-10-07 13:15:00|11304.8|11302.8|11308.6|11306.6|11320.3|11318.3|11295.3|11293.3|4283
1665148800000|2022-10-07 13:20:00|11308.7|11306.7|11288.7|11286.7|11309|11307|11286.6|11284.6|3433
1665149100000|2022-10-07 13:25:00|11288.8|11286.8|11288.6|11286.6|11296.2|11294.2|11285.5|11283.5|3248
1665149400000|2022-10-07 13:30:00|11288.1|11287.1|11273.1|11272.1|11291.2|11290.2|11240.1|11239.1|23356
1665149700000|2022-10-07 13:35:00|11272.8|11271.8|11266.2|11265.2|11293.1|11292.1|11253.8|11252.8|14841
1665150000000|2022-10-07 13:40:00|11266.5|11265.5|11218.8|11217.8|11293.1|11292.1|11209.3|11208.3|14355
1665150300000|2022-10-07 13:45:00|11218.3|11217.3|11201.6|11200.6|11231.8|11230.8|11201|11200|13938
1665150600000|2022-10-07 13:50:00|11202.6|11201.6|11188.8|11187.8|11206.1|11205.1|11182.3|11181.3|12096
1665150900000|2022-10-07 13:55:00|11188.6|11187.6|11168.8|11167.8|11193.3|11192.3|11160|11159|12260
1665151200000|2022-10-07 14:00:00|11168.5|11167.5|11156.5|11155.5|11180.7|11179.7|11148.6|11147.6|14436
1665151500000|2022-10-07 14:05:00|11156.3|11155.3|11178.1|11177.1|11193.1|11192.1|11154.1|11153.1|12367
1665151800000|2022-10-07 14:10:00|11177.6|11176.6|11173.7|11172.7|11190.3|11189.3|11169.8|11168.8|7984
1665152100000|2022-10-07 14:15:00|11173.8|11172.8|11198.3|11197.3|11200.8|11199.8|11171.7|11170.7|8746
1665152400000|2022-10-07 14:20:00|11198.6|11197.6|11202.1|11201.1|11222.6|11221.6|11188.3|11187.3|10374
1665152700000|2022-10-07 14:25:00|11201.8|11200.8|11190.8|11189.8|11213.8|11212.8|11186.6|11185.6|7420
1665153000000|2022-10-07 14:30:00|11191.7|11190.7|11173.3|11172.3|11200.4|11199.4|11173.3|11172.3|6633
1665153300000|2022-10-07 14:35:00|11173.8|11172.8|11155.6|11154.6|11176.4|11175.4|11155.1|11154.1|7584
1665153600000|2022-10-07 14:40:00|11155.4|11154.4|11183.3|11182.3|11183.8|11182.8|11155.3|11154.3|7989
1665153900000|2022-10-07 14:45:00|11182.6|11181.6|11196.9|11195.9|11208.2|11207.2|11180.1|11179.1|7906
1665154200000|2022-10-07 14:50:00|11197.4|11196.4|11195.4|11194.4|11203.8|11202.8|11171.3|11170.3|8090
1665154500000|2022-10-07 14:55:00|11195.8|11194.8|11182.8|11181.8|11208.6|11207.6|11178.3|11177.3|6264
1665154800000|2022-10-07 15:00:00|11183.3|11182.3|11196.6|11195.6|11203.2|11202.2|11181.3|11180.3|5027
1665155100000|2022-10-07 15:05:00|11196.3|11195.3|11172.2|11171.2|11196.6|11195.6|11169.6|11168.6|5003
1665155400000|2022-10-07 15:10:00|11172.3|11171.3|11169.8|11168.8|11184.2|11183.2|11158.1|11157.1|6118
1665155700000|2022-10-07 15:15:00|11169.6|11168.6|11143.6|11142.6|11179.2|11178.2|11142.2|11141.2|8432
1665156000000|2022-10-07 15:20:00|11144.1|11143.1|11145.3|11144.3|11150.2|11149.2|11131.1|11130.1|9841
1665156300000|2022-10-07 15:25:00|11145.1|11144.1|11157.7|11156.7|11160.8|11159.8|11140.2|11139.2|6260
1665156600000|2022-10-07 15:30:00|11156.9|11155.9|11140.1|11139.1|11168.4|11167.4|11139.7|11138.7|6062
1665156900000|2022-10-07 15:35:00|11140.8|11139.8|11141.8|11140.8|11156.3|11155.3|11136.4|11135.4|5153
1665157200000|2022-10-07 15:40:00|11141.7|11140.7|11126.4|11125.4|11148.8|11147.8|11115.7|11114.7|7654
1665157500000|2022-10-07 15:45:00|11125.8|11124.8|11117.1|11116.1|11132.7|11131.7|11116.3|11115.3|4541
1665157800000|2022-10-07 15:50:00|11117.6|11116.6|11120.7|11119.7|11135.9|11134.9|11113.4|11112.4|5283
1665158100000|2022-10-07 15:55:00|11120.6|11119.6|11134.4|11133.4|11142.1|11141.1|11118.8|11117.8|4540
1665158400000|2022-10-07 16:00:00|11134.1|11133.1|11137.4|11136.4|11140.1|11139.1|11124.9|11123.9|4367
1665158700000|2022-10-07 16:05:00|11137.7|11136.7|11140.1|11139.1|11144.7|11143.7|11127.7|11126.7|4672
1665159000000|2022-10-07 16:10:00|11140.6|11139.6|11129.8|11128.8|11149.8|11148.8|11128.6|11127.6|5148
1665159300000|2022-10-07 16:15:00|11129.9|11128.9|11125.8|11124.8|11134.1|11133.1|11123.9|11122.9|3155
1665159600000|2022-10-07 16:20:00|11125.9|11124.9|11095.7|11094.7|11129.8|11128.8|11095.7|11094.7|7346
1665159900000|2022-10-07 16:25:00|11096.6|11095.6|11096.7|11095.7|11106.1|11105.1|11092.1|11091.1|5271
1665160200000|2022-10-07 16:30:00|11095.6|11094.6|11084.8|11083.8|11096.2|11095.2|11081.8|11080.8|6889
1665160500000|2022-10-07 16:35:00|11084.9|11083.9|11093.6|11092.6|11094.3|11093.3|11082.4|11081.4|4450
1665160800000|2022-10-07 16:40:00|11093.4|11092.4|11083.3|11082.3|11095.6|11094.6|11077|11076|4929
1665161100000|2022-10-07 16:45:00|11084.3|11083.3|11075.5|11074.5|11085|11084|11069.4|11068.4|5145
1665161400000|2022-10-07 16:50:00|11075.6|11074.6|11076.8|11075.8|11085.8|11084.8|11070|11069|4479
1665161700000|2022-10-07 16:55:00|11076.6|11075.6|11083.9|11082.9|11088.3|11087.3|11076.6|11075.6|3613
1665162000000|2022-10-07 17:00:00|11084.3|11083.3|11071.5|11070.5|11084.3|11083.3|11062.5|11061.5|5424
1665162300000|2022-10-07 17:05:00|11071.4|11070.4|11058.6|11057.6|11078.1|11077.1|11057.8|11056.8|4317
1665162600000|2022-10-07 17:10:00|11058.9|11057.9|11084.5|11083.5|11084.5|11083.5|11058.9|11057.9|4968
1665162900000|2022-10-07 17:15:00|11084.6|11083.6|11095.8|11094.8|11100.5|11099.5|11079.3|11078.3|5387
1665163200000|2022-10-07 17:20:00|11095.5|11094.5|11078.6|11077.6|11097.3|11096.3|11077.3|11076.3|3324
1665163500000|2022-10-07 17:25:00|11078.3|11077.3|11078|11077|11092.6|11091.6|11075.4|11074.4|3438
1665163800000|2022-10-07 17:30:00|11078.1|11077.1|11069.6|11068.6|11080.8|11079.8|11063.1|11062.1|4718
1665164100000|2022-10-07 17:35:00|11069.9|11068.9|11076.1|11075.1|11082.5|11081.5|11068.6|11067.6|2930
1665164400000|2022-10-07 17:40:00|11075.9|11074.9|11086.9|11085.9|11097.3|11096.3|11074.4|11073.4|4419
1665164700000|2022-10-07 17:45:00|11086.8|11085.8|11075|11074|11093.5|11092.5|11073.6|11072.6|3156
1665165000000|2022-10-07 17:50:00|11075.1|11074.1|11068.9|11067.9|11082.9|11081.9|11064.5|11063.5|3366
1665165300000|2022-10-07 17:55:00|11068.6|11067.6|11061.4|11060.4|11078.5|11077.5|11056.1|11055.1|4361
1665165600000|2022-10-07 18:00:00|11061.6|11060.6|11068.4|11067.4|11074.4|11073.4|11056.1|11055.1|3740
1665165900000|2022-10-07 18:05:00|11068.5|11067.5|11067|11066|11076.9|11075.9|11062.1|11061.1|2637
1665166200000|2022-10-07 18:10:00|11066.9|11065.9|11075.5|11074.5|11076.3|11075.3|11053.9|11052.9|4685
1665166500000|2022-10-07 18:15:00|11075.4|11074.4|11063.1|11062.1|11080.6|11079.6|11062.9|11061.9|3575
1665166800000|2022-10-07 18:20:00|11063|11062|11049.6|11048.6|11067.8|11066.8|11047|11046|6585
1665167100000|2022-10-07 18:25:00|11049.8|11048.8|11044|11043|11059.4|11058.4|11041.8|11040.8|4861
1665167400000|2022-10-07 18:30:00|11043.8|11042.8|11048.1|11047.1|11050.1|11049.1|11034.6|11033.6|6080
1665167700000|2022-10-07 18:35:00|11048|11047|11050.4|11049.4|11064.4|11063.4|11047.4|11046.4|4586
1665168000000|2022-10-07 18:40:00|11050.3|11049.3|11044.1|11043.1|11061.4|11060.4|11043|11042|3737
1665168300000|2022-10-07 18:45:00|11044.3|11043.3|11049.3|11048.3|11049.9|11048.9|11036|11035|4634
1665168600000|2022-10-07 18:50:00|11048.9|11047.9|11049.6|11048.6|11053.6|11052.6|11041.9|11040.9|3421
1665168900000|2022-10-07 18:55:00|11049.8|11048.8|11055.4|11054.4|11059.3|11058.3|11044.8|11043.8|4071
1665169200000|2022-10-07 19:00:00|11055.5|11054.5|11081.6|11080.6|11081.9|11080.9|11055.5|11054.5|7054
1665169500000|2022-10-07 19:05:00|11081.4|11080.4|11062.1|11061.1|11081.6|11080.6|11058.8|11057.8|5036
1665169800000|2022-10-07 19:10:00|11062.4|11061.4|11045.9|11044.9|11070.4|11069.4|11044.4|11043.4|5135
1665170100000|2022-10-07 19:15:00|11045.8|11044.8|11038.6|11037.6|11054.4|11053.4|11035.3|11034.3|5524
1665170400000|2022-10-07 19:20:00|11038.1|11037.1|11031.1|11030.1|11042.2|11041.2|11023.7|11022.7|6485
1665170700000|2022-10-07 19:25:00|11031.3|11030.3|11017.8|11016.8|11032.6|11031.6|11008.9|11007.9|7626
1665171000000|2022-10-07 19:30:00|11017.9|11016.9|10996.2|10995.2|11018.3|11017.3|10989.6|10988.6|9575
1665171300000|2022-10-07 19:35:00|10995.9|10994.9|11032.1|11031.1|11033.1|11032.1|10992.9|10991.9|8671
1665171600000|2022-10-07 19:40:00|11032.3|11031.3|11035.3|11034.3|11047.3|11046.3|11020.6|11019.6|9334
1665171900000|2022-10-07 19:45:00|11034.8|11033.8|11025.2|11024.2|11037.6|11036.6|11019.1|11018.1|7180
1665172200000|2022-10-07 19:50:00|11027.6|11026.6|11032.8|11031.8|11056.9|11055.9|11018.2|11017.2|13323
1665172500000|2022-10-07 19:55:00|11033.3|11032.3|11045.8|11044.8|11058.1|11057.1|11022.2|11021.2|26007
1665172800000|2022-10-07 20:00:00|11044.6|11043.6|11044.2|11042.2|11051.2|11049.2|11040.1|11038.1|8210
1665173100000|2022-10-07 20:05:00|11044.6|11042.6|11038.2|11036.2|11044.6|11042.6|11034.3|11032.3|3269
1665173400000|2022-10-07 20:10:00|11038.1|11036.1|11042.3|11040.3|11044.9|11042.9|11035.1|11033.1|2375
1665173700000|2022-10-07 20:15:00|11042.6|11040.6|11034.7|11032.7|11042.6|11040.6|11034.4|11032.4|1087
1665174000000|2022-10-07 20:20:00|11034.8|11032.8|11038.2|11036.2|11039.7|11037.7|11034.7|11032.7|455
1665174300000|2022-10-07 20:25:00|11038.1|11036.1|11037.2|11035.2|11039.4|11037.4|11035.9|11033.9|372
1665174600000|2022-10-07 20:30:00|11037.1|11035.1|11039.9|11037.9|11041.2|11039.2|11035.8|11033.8|541
1665174900000|2022-10-07 20:35:00|11039.7|11037.7|11043.1|11041.1|11045.3|11043.3|11039.4|11037.4|711
1665175200000|2022-10-07 20:40:00|11043.2|11041.2|11042.3|11040.3|11045.3|11043.3|11041.8|11039.8|372
1665175500000|2022-10-07 20:45:00|11042.4|11040.4|11045.8|11043.8|11047.1|11045.1|11041.9|11039.9|621
1665175800000|2022-10-07 20:50:00|11045.7|11043.7|11042.4|11040.4|11046.6|11044.6|11039.6|11037.6|526
1665176100000|2022-10-07 20:55:00|11042.6|11040.6|11045.3|11040.3|11045.3|11042.7|11042.1|11040.1|515
1665176400000|2022-10-07 21:00:00|11045.2|11040.2|11045.2|11040.2|11045.2|11040.2|11045.2|11040.2|0
1665352800000|2022-10-09 22:00:00|11006.3|11004.3|10976.8|10974.8|11015.1|11013.1|10964.8|10962.8|2532
1665353100000|2022-10-09 22:05:00|10976.9|10974.9|10999.4|10997.4|10999.9|10997.9|10974.3|10972.3|1257
1665353400000|2022-10-09 22:10:00|10999.3|10997.3|10993.6|10991.6|11002.4|11000.4|10979.9|10977.9|979
1665353700000|2022-10-09 22:15:00|10993.7|10991.7|10992.7|10990.7|10999.4|10997.4|10986.1|10984.1|550
1665354000000|2022-10-09 22:20:00|10992.8|10990.8|10968.8|10966.8|10999.9|10997.9|10965.3|10963.3|972
1665354300000|2022-10-09 22:25:00|10968.9|10966.9|10955.4|10953.4|10973.4|10971.4|10933.4|10931.4|1904
1665354600000|2022-10-09 22:30:00|10955.6|10953.6|10953.3|10951.3|10962.1|10960.1|10940.6|10938.6|1375
1665354900000|2022-10-09 22:35:00|10953.4|10951.4|10951.7|10949.7|10968.9|10966.9|10951.7|10949.7|743
1665355200000|2022-10-09 22:40:00|10951.6|10949.6|10959.3|10957.3|10968.2|10966.2|10951.4|10949.4|500
1665355500000|2022-10-09 22:45:00|10958.8|10956.8|10962.1|10960.1|10967.8|10965.8|10958.1|10956.1|328
1665355800000|2022-10-09 22:50:00|10961.9|10959.9|10963.9|10961.9|10968.9|10966.9|10959.1|10957.1|372
1665356100000|2022-10-09 22:55:00|10964.1|10962.1|10946.2|10944.2|10966.6|10964.6|10945.8|10943.8|523
1665356400000|2022-10-09 23:00:00|10946.3|10944.3|10962.4|10960.4|10970.2|10968.2|10934.2|10932.2|1396
1665356700000|2022-10-09 23:05:00|10962.6|10960.6|10977.7|10975.7|10980.3|10978.3|10960.2|10958.2|706
1665357000000|2022-10-09 23:10:00|10976.8|10974.8|10971.4|10969.4|10984.4|10982.4|10968.8|10966.8|619
1665357300000|2022-10-09 23:15:00|10971.3|10969.3|10975.7|10973.7|10977.4|10975.4|10970.2|10968.2|288
1665357600000|2022-10-09 23:20:00|10975.6|10973.6|10974.6|10972.6|10980.7|10978.7|10971.6|10969.6|310
1665357900000|2022-10-09 23:25:00|10974.4|10972.4|10966.2|10964.2|10976.8|10974.8|10965.1|10963.1|517
1665358200000|2022-10-09 23:30:00|10965.7|10963.7|10951.8|10949.8|10965.7|10963.7|10935.4|10933.4|1345
1665358500000|2022-10-09 23:35:00|10952.2|10950.2|10967.7|10965.7|10968.9|10966.9|10950.9|10948.9|733
1665358800000|2022-10-09 23:40:00|10967.8|10965.8|10980.7|10978.7|10981.2|10979.2|10964.1|10962.1|907
1665359100000|2022-10-09 23:45:00|10980.6|10978.6|10972.6|10970.6|10982.2|10980.2|10970.2|10968.2|837
1665359400000|2022-10-09 23:50:00|10972.4|10970.4|10975.8|10973.8|10983.1|10981.1|10970.7|10968.7|551
1665359700000|2022-10-09 23:55:00|10975.9|10973.9|10982.8|10980.8|10994.3|10992.3|10975.9|10973.9|1146
1665360000000|2022-10-10 00:00:00|10982.6|10980.6|10973.3|10971.3|10991.7|10989.7|10965.1|10963.1|1153
1665360300000|2022-10-10 00:05:00|10973.6|10971.6|10964.8|10962.8|10979.4|10977.4|10960.7|10958.7|733
1665360600000|2022-10-10 00:10:00|10964.7|10962.7|10982.9|10980.9|10986.2|10984.2|10964.7|10962.7|1097
1665360900000|2022-10-10 00:15:00|10983.1|10981.1|10986.6|10984.6|11000.4|10998.4|10983.1|10981.1|1070
1665361200000|2022-10-10 00:20:00|10986.9|10984.9|10986.1|10984.1|10997.9|10995.9|10983.8|10981.8|895
1665361500000|2022-10-10 00:25:00|10985.8|10983.8|10987.4|10985.4|10991.4|10989.4|10977.4|10975.4|602
1665361800000|2022-10-10 00:30:00|10987.3|10985.3|10983.3|10981.3|10992.6|10990.6|10981.7|10979.7|690
1665362100000|2022-10-10 00:35:00|10983.6|10981.6|10989.3|10987.3|10997.9|10995.9|10980.3|10978.3|696
1665362400000|2022-10-10 00:40:00|10989.2|10987.2|11006.7|11004.7|11011.6|11009.6|10988.6|10986.6|1092
1665362700000|2022-10-10 00:45:00|11006.9|11004.9|11011.3|11009.3|11014.2|11012.2|11002.7|11000.7|771
1665363000000|2022-10-10 00:50:00|11011.2|11009.2|11006.3|11004.3|11018.1|11016.1|11004.7|11002.7|741
1665363300000|2022-10-10 00:55:00|11006.4|11004.4|11000.6|10998.6|11007.9|11005.9|10996.3|10994.3|684
1665363600000|2022-10-10 01:00:00|11000.7|10998.7|11000.6|10998.6|11006.2|11004.2|10995.3|10993.3|614
1665363900000|2022-10-10 01:05:00|11000.4|10998.4|11000.3|10998.3|11013.1|11011.1|10995.7|10993.7|760
1665364200000|2022-10-10 01:10:00|11000.4|10998.4|11004.1|11002.1|11005.3|11003.3|10995.9|10993.9|520
1665364500000|2022-10-10 01:15:00|11004.9|11002.9|10994.8|10992.8|11006.4|11004.4|10990.9|10988.9|831
1665364800000|2022-10-10 01:20:00|10994.9|10992.9|10991.8|10989.8|11000.6|10998.6|10991.6|10989.6|397
1665365100000|2022-10-10 01:25:00|10992.3|10990.3|10989.2|10987.2|10992.9|10990.9|10982.9|10980.9|716
1665365400000|2022-10-10 01:30:00|10989.1|10987.1|11001.4|10999.4|11002.6|11000.6|10986.7|10984.7|695
1665365700000|2022-10-10 01:35:00|11001.6|10999.6|11000.9|10998.9|11005.7|11003.7|10997.3|10995.3|566
1665366000000|2022-10-10 01:40:00|11001.4|10999.4|11012.1|11010.1|11015.1|11013.1|10999.4|10997.4|829
1665366300000|2022-10-10 01:45:00|11011.9|11009.9|11011.2|11009.2|11012.9|11010.9|11006.7|11004.7|395
1665366600000|2022-10-10 01:50:00|11011.1|11009.1|11018.3|11016.3|11028.2|11026.2|11010.2|11008.2|845
1665366900000|2022-10-10 01:55:00|11018.2|11016.2|11009.3|11007.3|11020.4|11018.4|11007.3|11005.3|507
1665367200000|2022-10-10 02:00:00|11009.1|11007.1|11004.1|11002.1|11010.4|11008.4|10999.1|10997.1|594
1665367500000|2022-10-10 02:05:00|11003.9|11001.9|11001.2|10999.2|11005.6|11003.6|11000.8|10998.8|258
1665367800000|2022-10-10 02:10:00|11001.1|10999.1|11000.8|10998.8|11003.1|11001.1|10994.9|10992.9|416
1665368100000|2022-10-10 02:15:00|11000.9|10998.9|10996.7|10994.7|11009.2|11007.2|10995.6|10993.6|475
1665368400000|2022-10-10 02:20:00|10996.8|10994.8|11000.4|10998.4|11001.3|10999.3|10992.4|10990.4|446
1665368700000|2022-10-10 02:25:00|10999.6|10997.6|11006.7|11004.7|11007.4|11005.4|10999.3|10997.3|262
1665369000000|2022-10-10 02:30:00|11006.9|11004.9|11004.2|11002.2|11007.7|11005.7|11001.3|10999.3|204
1665369300000|2022-10-10 02:35:00|11004.1|11002.1|11003.2|11001.2|11007.6|11005.6|11002.2|11000.2|181
1665369600000|2022-10-10 02:40:00|11002.7|11000.7|10998.9|10996.9|11006.4|11004.4|10996.9|10994.9|233
1665369900000|2022-10-10 02:45:00|10998.8|10996.8|10997.6|10995.6|11001.6|10999.6|10993.1|10991.1|307
1665370200000|2022-10-10 02:50:00|10997.4|10995.4|11001.4|10999.4|11001.8|10999.8|10996.1|10994.1|244
1665370500000|2022-10-10 02:55:00|11001.6|10999.6|11003.4|11001.4|11008.1|11006.1|10999.8|10997.8|348
1665370800000|2022-10-10 03:00:00|11003.2|11001.2|11004.7|11002.7|11007.2|11005.2|11003.1|11001.1|218
1665371100000|2022-10-10 03:05:00|11004.6|11002.6|10998.4|10996.4|11004.6|11002.6|10994.4|10992.4|471
1665371400000|2022-10-10 03:10:00|10998.6|10996.6|11003.9|11001.9|11004.9|11002.9|10996.4|10994.4|208
1665371700000|2022-10-10 03:15:00|11004.1|11002.1|10996.4|10994.4|11006.4|11004.4|10994.1|10992.1|392
1665372000000|2022-10-10 03:20:00|10996.6|10994.6|10986.1|10984.1|10997.2|10995.2|10985.1|10983.1|707
1665372300000|2022-10-10 03:25:00|10985.8|10983.8|10992.4|10990.4|10992.7|10990.7|10985.3|10983.3|349
1665372600000|2022-10-10 03:30:00|10992.6|10990.6|10987.4|10985.4|10994.1|10992.1|10984.3|10982.3|320
1665372900000|2022-10-10 03:35:00|10987.6|10985.6|10986.9|10984.9|10988.9|10986.9|10981.8|10979.8|355
1665373200000|2022-10-10 03:40:00|10987.1|10985.1|10991.1|10989.1|10993.4|10991.4|10986.9|10984.9|444
1665373500000|2022-10-10 03:45:00|10990.9|10988.9|10991.6|10989.6|10993.6|10991.6|10989.8|10987.8|187
1665373800000|2022-10-10 03:50:00|10991.7|10989.7|10991.3|10989.3|10994.7|10992.7|10989.1|10987.1|239
1665374100000|2022-10-10 03:55:00|10991.4|10989.4|10993.7|10991.7|10996.1|10994.1|10988.9|10986.9|249
1665374400000|2022-10-10 04:00:00|10993.6|10991.6|10994.2|10992.2|10994.8|10992.8|10989.3|10987.3|185
1665374700000|2022-10-10 04:05:00|10994.1|10992.1|10992.9|10990.9|10997.7|10995.7|10990.2|10988.2|350
1665375000000|2022-10-10 04:10:00|10992.8|10990.8|10995.6|10993.6|10997.1|10995.1|10991.6|10989.6|178
1665375300000|2022-10-10 04:15:00|10995.4|10993.4|11000.6|10998.6|11004.3|11002.3|10995.4|10993.4|550
1665375600000|2022-10-10 04:20:00|11000.4|10998.4|10998.3|10996.3|11002.1|11000.1|10996.4|10994.4|453
1665375900000|2022-10-10 04:25:00|10998.4|10996.4|10995.6|10993.6|10999.3|10997.3|10990.3|10988.3|389
1665376200000|2022-10-10 04:30:00|10995.3|10993.3|10992.3|10990.3|10997.9|10995.9|10990.8|10988.8|159
1665376500000|2022-10-10 04:35:00|10992.2|10990.2|10996.6|10994.6|10996.6|10994.6|10991.3|10989.3|142
1665376800000|2022-10-10 04:40:00|10996.4|10994.4|11000.4|10998.4|11001.2|10999.2|10993.6|10991.6|336
1665377100000|2022-10-10 04:45:00|11000.3|10998.3|11004.9|11002.9|11005.7|11003.7|10998.2|10996.2|390
1665377400000|2022-10-10 04:50:00|11004.7|11002.7|11004.4|11002.4|11006.9|11004.9|11002.7|11000.7|294
1665377700000|2022-10-10 04:55:00|11003.9|11001.9|11003.8|11001.8|11008.1|11006.1|11001.8|10999.8|232
1665378000000|2022-10-10 05:00:00|11003.9|11001.9|11004.6|11002.6|11007.8|11005.8|10999.8|10997.8|298
1665378300000|2022-10-10 05:05:00|11004.7|11002.7|11000.7|10998.7|11005.8|11003.8|10996.4|10994.4|387
1665378600000|2022-10-10 05:10:00|10999.9|10997.9|10996.9|10994.9|11004.8|11002.8|10995.9|10993.9|340
1665378900000|2022-10-10 05:15:00|10996.8|10994.8|11004.8|11002.8|11006.3|11004.3|10996.6|10994.6|316
1665379200000|2022-10-10 05:20:00|11004.7|11002.7|11001.9|10999.9|11006.3|11004.3|11001.2|10999.2|138
1665379500000|2022-10-10 05:25:00|11001.8|10999.8|11013.7|11011.7|11017.7|11015.7|11001.3|10999.3|773
1665379800000|2022-10-10 05:30:00|11012.9|11010.9|10991.6|10989.6|11013.4|11011.4|10985.9|10983.9|1106
1665380100000|2022-10-10 05:35:00|10991.4|10989.4|10988.9|10986.9|10996.2|10994.2|10988.2|10986.2|459
1665380400000|2022-10-10 05:40:00|10988.8|10986.8|10988.3|10986.3|10995.9|10993.9|10988.1|10986.1|307
1665380700000|2022-10-10 05:45:00|10988.4|10986.4|10979.2|10977.2|10993.7|10991.7|10978.7|10976.7|443
1665381000000|2022-10-10 05:50:00|10979.1|10977.1|10978.9|10976.9|10986.2|10984.2|10978.6|10976.6|621
1665381300000|2022-10-10 05:55:00|10978.8|10976.8|10975.2|10973.2|10986.3|10984.3|10974.8|10972.8|890
1665381600000|2022-10-10 06:00:00|10975.4|10973.4|10985.6|10983.6|10994.3|10992.3|10975.3|10973.3|1343
1665381900000|2022-10-10 06:05:00|10985.8|10983.8|10994.4|10992.4|11002.9|11000.9|10985.8|10983.8|1086
1665382200000|2022-10-10 06:10:00|10994.7|10992.7|11004.7|11002.7|11008.2|11006.2|10994.7|10992.7|918
1665382500000|2022-10-10 06:15:00|11004.8|11002.8|10998.6|10996.6|11010.9|11008.9|10997.2|10995.2|677
1665382800000|2022-10-10 06:20:00|10998.4|10996.4|10993.2|10991.2|11003.6|11001.6|10991.6|10989.6|935
1665383100000|2022-10-10 06:25:00|10993.1|10991.1|10994.9|10992.9|11000.6|10998.6|10990.3|10988.3|501
1665383400000|2022-10-10 06:30:00|10995.1|10993.1|10977.4|10975.4|10996.9|10994.9|10977.4|10975.4|822
1665383700000|2022-10-10 06:35:00|10977.3|10975.3|10987.3|10985.3|10989.6|10987.6|10972.7|10970.7|926
1665384000000|2022-10-10 06:40:00|10987.2|10985.2|10985.2|10983.2|10988.7|10986.7|10981.8|10979.8|388
1665384300000|2022-10-10 06:45:00|10985.3|10983.3|10975.8|10973.8|10988.6|10986.6|10974.2|10972.2|558
1665384600000|2022-10-10 06:50:00|10975.4|10973.4|10961.7|10959.7|10982.3|10980.3|10959.7|10957.7|1107
1665384900000|2022-10-10 06:55:00|10961.9|10959.9|10972.4|10970.4|10972.4|10970.4|10959.2|10957.2|775
1665385200000|2022-10-10 07:00:00|10972.2|10970.2|10996.1|10994.1|10998.2|10996.2|10970.7|10968.7|1948
1665385500000|2022-10-10 07:05:00|10995.9|10993.9|11001.9|10999.9|11007.6|11005.6|10991.4|10989.4|1642
1665385800000|2022-10-10 07:10:00|11002.7|11000.7|11022.6|11020.6|11025.3|11023.3|10994.8|10992.8|1892
1665386100000|2022-10-10 07:15:00|11022.7|11020.7|11019.9|11017.9|11025.4|11023.4|11006.4|11004.4|1320
1665386400000|2022-10-10 07:20:00|11019.8|11017.8|11036.4|11034.4|11037.3|11035.3|11015.9|11013.9|1795
1665386700000|2022-10-10 07:25:00|11036.3|11034.3|11011.6|11009.6|11038.1|11036.1|11011.2|11009.2|1541
1665387000000|2022-10-10 07:30:00|11011.2|11009.2|11011.2|11009.2|11019.9|11017.9|11002.7|11000.7|1391
1665387300000|2022-10-10 07:35:00|11011.1|11009.1|11017.6|11015.6|11029.8|11027.8|11010.3|11008.3|1244
1665387600000|2022-10-10 07:40:00|11017.7|11015.7|11015.2|11013.2|11026.1|11024.1|11013.1|11011.1|711
1665387900000|2022-10-10 07:45:00|11015.3|11013.3|11012.3|11010.3|11025.2|11023.2|11011.3|11009.3|952
1665388200000|2022-10-10 07:50:00|11012.4|11010.4|11000.1|10998.1|11015.7|11013.7|10999.3|10997.3|871
1665388500000|2022-10-10 07:55:00|10999.9|10997.9|10992.9|10990.9|10999.9|10997.9|10987.2|10985.2|1132
1665388800000|2022-10-10 08:00:00|10992.3|10990.3|10985.1|10983.1|10998.8|10996.8|10980.4|10978.4|1091
1665389100000|2022-10-10 08:05:00|10984.9|10982.9|10984.1|10982.1|10990.3|10988.3|10978.3|10976.3|1130
1665389400000|2022-10-10 08:10:00|10984.2|10982.2|10975.8|10973.8|10989.4|10987.4|10974.3|10972.3|1030
1665389700000|2022-10-10 08:15:00|10975.7|10973.7|10962.9|10960.9|10977.4|10975.4|10952.8|10950.8|2053
1665390000000|2022-10-10 08:20:00|10963.1|10961.1|10961.1|10959.1|10969.9|10967.9|10958.2|10956.2|860
1665390300000|2022-10-10 08:25:00|10961.2|10959.2|10956.3|10954.3|10963.7|10961.7|10954.8|10952.8|823
1665390600000|2022-10-10 08:30:00|10955.2|10953.2|10951.4|10949.4|10962.7|10960.7|10942.4|10940.4|1785
1665390900000|2022-10-10 08:35:00|10951.3|10949.3|10957.9|10955.9|10959.9|10957.9|10946.2|10944.2|903
1665391200000|2022-10-10 08:40:00|10957.8|10955.8|10961.3|10959.3|10964.4|10962.4|10956.1|10954.1|821
1665391500000|2022-10-10 08:45:00|10961.2|10959.2|10963.7|10961.7|10966.9|10964.9|10957.1|10955.1|1513
1665391800000|2022-10-10 08:50:00|10963.8|10961.8|10970.6|10968.6|10970.9|10968.9|10962.6|10960.6|1043
1665392100000|2022-10-10 08:55:00|10970.4|10968.4|10967.4|10965.4|10972.4|10970.4|10965.2|10963.2|1008
1665392400000|2022-10-10 09:00:00|10967.6|10965.6|10983.7|10981.7|10991.3|10989.3|10967.4|10965.4|1873
1665392700000|2022-10-10 09:05:00|10983.9|10981.9|10981.2|10979.2|10986.3|10984.3|10979.6|10977.6|741
1665393000000|2022-10-10 09:10:00|10981.1|10979.1|10980.9|10978.9|10985.2|10983.2|10977.7|10975.7|479
1665393300000|2022-10-10 09:15:00|10981.1|10979.1|10984.4|10982.4|10994.6|10992.6|10978.8|10976.8|703
1665393600000|2022-10-10 09:20:00|10985.2|10983.2|10987.3|10985.3|10990.3|10988.3|10983.8|10981.8|364
1665393900000|2022-10-10 09:25:00|10987.7|10985.7|10995.9|10993.9|10999.1|10997.1|10984.8|10982.8|1085
1665394200000|2022-10-10 09:30:00|10996.1|10994.1|10996.6|10994.6|11004.9|11002.9|10992.8|10990.8|823
1665394500000|2022-10-10 09:35:00|10996.7|10994.7|10988.6|10986.6|10997.6|10995.6|10987.4|10985.4|673
1665394800000|2022-10-10 09:40:00|10988.7|10986.7|11011.7|11009.7|11012.9|11010.9|10988.7|10986.7|1290
1665395100000|2022-10-10 09:45:00|11011.2|11009.2|11021.4|11019.4|11025.1|11023.1|11010.7|11008.7|1108
1665395400000|2022-10-10 09:50:00|11021.3|11019.3|11026.4|11024.4|11027.4|11025.4|11011.9|11009.9|657
1665395700000|2022-10-10 09:55:00|11026.3|11024.3|11023.2|11021.2|11026.4|11024.4|11019.9|11017.9|447
1665396000000|2022-10-10 10:00:00|11022.8|11020.8|11030.2|11028.2|11030.4|11028.4|11020.1|11018.1|652
1665396300000|2022-10-10 10:05:00|11030.1|11028.1|11015.2|11013.2|11030.9|11028.9|11009.4|11007.4|930
1665396600000|2022-10-10 10:10:00|11015.4|11013.4|11008.9|11006.9|11015.7|11013.7|11007.2|11005.2|507
1665396900000|2022-10-10 10:15:00|11009.1|11007.1|11001.9|10999.9|11010.7|11008.7|11000.4|10998.4|531
1665397200000|2022-10-10 10:20:00|11001.8|10999.8|11005.1|11003.1|11006.4|11004.4|10997.1|10995.1|743
1665397500000|2022-10-10 10:25:00|11005.2|11003.2|10997.6|10995.6|11006.2|11004.2|10993.6|10991.6|546
1665397800000|2022-10-10 10:30:00|10997.7|10995.7|10996.4|10994.4|11005.7|11003.7|10996.1|10994.1|828
1665398100000|2022-10-10 10:35:00|10996.2|10994.2|11003.9|11001.9|11004.3|11002.3|10995.3|10993.3|675
1665398400000|2022-10-10 10:40:00|11003.6|11001.6|10997.7|10995.7|11007.7|11005.7|10995.4|10993.4|892
1665398700000|2022-10-10 10:45:00|10997.8|10995.8|10996.4|10994.4|11002.3|11000.3|10993.6|10991.6|610
1665399000000|2022-10-10 10:50:00|10996.2|10994.2|10991.1|10989.1|11002.9|11000.9|10988.7|10986.7|1037
1665399300000|2022-10-10 10:55:00|10990.9|10988.9|10989.4|10987.4|10992.7|10990.7|10981.9|10979.9|924
1665399600000|2022-10-10 11:00:00|10989.3|10987.3|11008.3|11006.3|11009.6|11007.6|10989.2|10987.2|1258
1665399900000|2022-10-10 11:05:00|11008.4|11006.4|11009.8|11007.8|11010.2|11008.2|11004.9|11002.9|644
1665400200000|2022-10-10 11:10:00|11009.7|11007.7|11004.4|11002.4|11010.3|11008.3|10999.7|10997.7|639
1665400500000|2022-10-10 11:15:00|11004.2|11002.2|11015.2|11013.2|11018.6|11016.6|11002.9|11000.9|832
1665400800000|2022-10-10 11:20:00|11015.1|11013.1|11019.7|11017.7|11023.3|11021.3|11013.9|11011.9|694
1665401100000|2022-10-10 11:25:00|11019.9|11017.9|11030.3|11028.3|11030.3|11028.3|11019.9|11017.9|872
1665401400000|2022-10-10 11:30:00|11030.2|11028.2|11027.2|11025.2|11031.8|11029.8|11018.6|11016.6|1079
1665401700000|2022-10-10 11:35:00|11027.4|11025.4|11025.7|11023.7|11029.2|11027.2|11022.1|11020.1|521
1665402000000|2022-10-10 11:40:00|11025.1|11023.1|11020.1|11018.1|11025.3|11023.3|11011.7|11009.7|1105
1665402300000|2022-10-10 11:45:00|11020.2|11018.2|11014.9|11012.9|11020.2|11018.2|11010.4|11008.4|583
1665402600000|2022-10-10 11:50:00|11015.1|11013.1|11017.3|11015.3|11027.2|11025.2|11008.7|11006.7|1106
1665402900000|2022-10-10 11:55:00|11017.2|11015.2|11014.9|11012.9|11021.9|11019.9|11007.6|11005.6|1024
1665403200000|2022-10-10 12:00:00|11014.8|11012.8|11010.2|11008.2|11021.4|11019.4|11007.9|11005.9|1158
1665403500000|2022-10-10 12:05:00|11010.3|11008.3|11012.9|11010.9|11024.9|11022.9|11005.2|11003.2|1637
1665403800000|2022-10-10 12:10:00|11013.4|11011.4|11003.9|11001.9|11018.1|11016.1|11002.4|11000.4|1326
1665404100000|2022-10-10 12:15:00|11004.3|11002.3|11004.3|11002.3|11008.7|11006.7|10998.7|10996.7|881
1665404400000|2022-10-10 12:20:00|11004.4|11002.4|11015.9|11013.9|11019.3|11017.3|11004.3|11002.3|1069
1665404700000|2022-10-10 12:25:00|11015.8|11013.8|11019.3|11017.3|11021.2|11019.2|11007.1|11005.1|842
1665405000000|2022-10-10 12:30:00|11019.4|11017.4|11026.9|11024.9|11027.4|11025.4|11010.7|11008.7|1503
1665405300000|2022-10-10 12:35:00|11027.1|11025.1|11036.6|11034.6|11045.6|11043.6|11024.4|11022.4|3958
1665405600000|2022-10-10 12:40:00|11036.9|11034.9|11034.7|11032.7|11037.2|11035.2|11028.4|11026.4|1330
1665405900000|2022-10-10 12:45:00|11034.8|11032.8|11042.1|11040.1|11050.7|11048.7|11032.6|11030.6|2333
1665406200000|2022-10-10 12:50:00|11041.9|11039.9|11037.8|11035.8|11047.4|11045.4|11034.4|11032.4|1596
1665406500000|2022-10-10 12:55:00|11037.9|11035.9|11073.9|11071.9|11075.8|11073.8|11034.8|11032.8|3994
1665406800000|2022-10-10 13:00:00|11073.8|11071.8|11066.4|11064.4|11075.3|11073.3|11061.8|11059.8|2924
1665407100000|2022-10-10 13:05:00|11066.3|11064.3|11067.7|11065.7|11080.9|11078.9|11060.2|11058.2|2635
1665407400000|2022-10-10 13:10:00|11067.8|11065.8|11068.4|11066.4|11069.7|11067.7|11061.9|11059.9|1476
1665407700000|2022-10-10 13:15:00|11068.3|11066.3|11069.3|11067.3|11081.1|11079.1|11065.6|11063.6|2483
1665408000000|2022-10-10 13:20:00|11069.2|11067.2|11058.3|11056.3|11069.7|11067.7|11055.6|11053.6|1880
1665408300000|2022-10-10 13:25:00|11058.4|11056.4|11053.7|11051.7|11064.3|11062.3|11052.8|11050.8|2197
1665408600000|2022-10-10 13:30:00|11053.2|11052.2|11010.1|11009.1|11070.8|11069.8|10998.8|10997.8|17957
1665408900000|2022-10-10 13:35:00|11009.8|11008.8|10978.8|10977.8|11024.6|11023.6|10969.1|10968.1|15033
1665409200000|2022-10-10 13:40:00|10978.7|10977.7|10991.4|10990.4|11004.6|11003.6|10968.6|10967.6|11734
1665409500000|2022-10-10 13:45:00|10991.8|10990.8|10991.1|10990.1|11023.1|11022.1|10984.1|10983.1|9640
1665409800000|2022-10-10 13:50:00|10990.8|10989.8|10955.3|10954.3|11006.3|11005.3|10953.1|10952.1|11217
1665410100000|2022-10-10 13:55:00|10955.6|10954.6|10960.3|10959.3|10980.2|10979.2|10949.3|10948.3|10021
1665410400000|2022-10-10 14:00:00|10960.6|10959.6|10947.1|10946.1|10975.1|10974.1|10937.7|10936.7|11778
1665410700000|2022-10-10 14:05:00|10946.9|10945.9|10933.3|10932.3|10978.2|10977.2|10930.3|10929.3|11571
1665411000000|2022-10-10 14:10:00|10931.7|10930.7|10938.5|10937.5|10949.5|10948.5|10929|10928|7401
1665411300000|2022-10-10 14:15:00|10938.6|10937.6|10963.4|10962.4|10970.5|10969.5|10933.5|10932.5|9756
1665411600000|2022-10-10 14:20:00|10962.9|10961.9|10965|10964|10979.9|10978.9|10960.6|10959.6|7425
1665411900000|2022-10-10 14:25:00|10965.2|10964.2|10985|10984|11012.6|11011.6|10953.7|10952.7|13113
1665412200000|2022-10-10 14:30:00|10984.6|10983.6|10947.5|10946.5|10999.2|10998.2|10942.9|10941.9|12483
1665412500000|2022-10-10 14:35:00|10947.7|10946.7|10899|10898|10953|10952|10898.5|10897.5|13485
1665412800000|2022-10-10 14:40:00|10898.4|10897.4|10906.9|10905.9|10911.2|10910.2|10895.9|10894.9|7725
1665413100000|2022-10-10 14:45:00|10906.7|10905.7|10909.5|10908.5|10923.7|10922.7|10901.9|10900.9|7385
1665413400000|2022-10-10 14:50:00|10908.7|10907.7|10887.5|10886.5|10917.2|10916.2|10882.5|10881.5|10504
1665413700000|2022-10-10 14:55:00|10887.1|10886.1|10896.7|10895.7|10900.1|10899.1|10879|10878|8577
1665414000000|2022-10-10 15:00:00|10896.5|10895.5|10873.2|10872.2|10897.2|10896.2|10873|10872|10021
1665414300000|2022-10-10 15:05:00|10873.5|10872.5|10892.7|10891.7|10899|10898|10872.5|10871.5|6496
1665414600000|2022-10-10 15:10:00|10892.5|10891.5|10907.6|10906.6|10910.1|10909.1|10889|10888|7501
1665414900000|2022-10-10 15:15:00|10907.7|10906.7|10891|10890|10910.7|10909.7|10887.7|10886.7|7152
1665415200000|2022-10-10 15:20:00|10890.4|10889.4|10927.5|10926.5|10934.2|10933.2|10886.1|10885.1|9520
1665415500000|2022-10-10 15:25:00|10927.6|10926.6|10913.5|10912.5|10927.9|10926.9|10906.7|10905.7|6430
1665415800000|2022-10-10 15:30:00|10913.2|10912.2|10923.4|10922.4|10925.2|10924.2|10907.9|10906.9|6147
1665416100000|2022-10-10 15:35:00|10924|10923|10910.4|10909.4|10927|10926|10908.2|10907.2|4565
1665416400000|2022-10-10 15:40:00|10910|10909|10921|10920|10924.9|10923.9|10897.7|10896.7|6054
1665416700000|2022-10-10 15:45:00|10920.9|10919.9|10937.2|10936.2|10938.2|10937.2|10912.2|10911.2|5857
1665417000000|2022-10-10 15:50:00|10937|10936|10949.7|10948.7|10963.5|10962.5|10933.7|10932.7|8052
1665417300000|2022-10-10 15:55:00|10949.2|10948.2|10933.2|10932.2|10954.1|10953.1|10932|10931|4404
1665417600000|2022-10-10 16:00:00|10933.1|10932.1|10925.5|10924.5|10933.5|10932.5|10920.6|10919.6|3919
1665417900000|2022-10-10 16:05:00|10925.6|10924.6|10906.2|10905.2|10933.4|10932.4|10901.4|10900.4|6393
1665418200000|2022-10-10 16:10:00|10906|10905|10911.6|10910.6|10912|10911|10899.2|10898.2|4264
1665418500000|2022-10-10 16:15:00|10911.5|10910.5|10900.5|10899.5|10918.7|10917.7|10899.6|10898.6|4566
1665418800000|2022-10-10 16:20:00|10900.4|10899.4|10872.2|10871.2|10902.2|10901.2|10869.2|10868.2|8852
1665419100000|2022-10-10 16:25:00|10872.4|10871.4|10866.5|10865.5|10880|10879|10861|10860|7255
1665419400000|2022-10-10 16:30:00|10866.6|10865.6|10866.7|10865.7|10876.7|10875.7|10863.6|10862.6|5628
1665419700000|2022-10-10 16:35:00|10866.9|10865.9|10874.1|10873.1|10874.1|10873.1|10861.2|10860.2|4950
1665420000000|2022-10-10 16:40:00|10875|10874|10870.8|10869.8|10880.6|10879.6|10864.7|10863.7|4605
1665420300000|2022-10-10 16:45:00|10870.6|10869.6|10866.2|10865.2|10873.6|10872.6|10861|10860|4188
1665420600000|2022-10-10 16:50:00|10866.3|10865.3|10863|10862|10867.1|10866.1|10856.2|10855.2|5536
1665420900000|2022-10-10 16:55:00|10862.6|10861.6|10852.7|10851.7|10875.7|10874.7|10852.1|10851.1|5318
1665421200000|2022-10-10 17:00:00|10852.8|10851.8|10835.6|10834.6|10853.1|10852.1|10833.3|10832.3|7469
1665421500000|2022-10-10 17:05:00|10835.5|10834.5|10834.3|10833.3|10840.8|10839.8|10829|10828|5016
1665421800000|2022-10-10 17:10:00|10834.5|10833.5|10862.1|10861.1|10869.6|10868.6|10822.7|10821.7|10153
1665422100000|2022-10-10 17:15:00|10861.8|10860.8|10865.5|10864.5|10875.3|10874.3|10852.8|10851.8|5337
1665422400000|2022-10-10 17:20:00|10865.6|10864.6|10872.6|10871.6|10883.1|10882.1|10864.3|10863.3|4816
1665422700000|2022-10-10 17:25:00|10872.7|10871.7|10877.8|10876.8|10883.1|10882.1|10867.5|10866.5|3582
1665423000000|2022-10-10 17:30:00|10878|10877|10898.3|10897.3|10914.2|10913.2|10875.3|10874.3|6871
1665423300000|2022-10-10 17:35:00|10898.8|10897.8|10915|10914|10918.6|10917.6|10898|10897|5259
1665423600000|2022-10-10 17:40:00|10915.1|10914.1|10900.1|10899.1|10917.6|10916.6|10899.7|10898.7|4282
1665423900000|2022-10-10 17:45:00|10900|10899|10982.8|10981.8|10995.3|10994.3|10899.1|10898.1|13730
1665424200000|2022-10-10 17:50:00|10982.3|10981.3|11007.3|11006.3|11013|11012|10977.1|10976.1|11120
1665424500000|2022-10-10 17:55:00|11006.6|11005.6|10981.1|10980.1|11012.8|11011.8|10979.5|10978.5|7840
1665424800000|2022-10-10 18:00:00|10980.8|10979.8|10974.6|10973.6|10985.6|10984.6|10966.6|10965.6|5618
1665425100000|2022-10-10 18:05:00|10974.7|10973.7|10954.2|10953.2|10974.7|10973.7|10951.7|10950.7|6014
1665425400000|2022-10-10 18:10:00|10954.3|10953.3|10940.5|10939.5|10962.3|10961.3|10937.2|10936.2|5242
1665425700000|2022-10-10 18:15:00|10940.3|10939.3|10936.6|10935.6|10943|10942|10928.5|10927.5|5631
1665426000000|2022-10-10 18:20:00|10936.8|10935.8|10930.5|10929.5|10949.5|10948.5|10917.6|10916.6|6276
1665426300000|2022-10-10 18:25:00|10929.8|10928.8|10947.8|10946.8|10956.1|10955.1|10928.3|10927.3|5092
1665426600000|2022-10-10 18:30:00|10947.6|10946.6|10969.6|10968.6|10979.8|10978.8|10936.6|10935.6|6579
1665426900000|2022-10-10 18:35:00|10970.1|10969.1|10983.7|10982.7|10984.1|10983.1|10963.2|10962.2|4443
1665427200000|2022-10-10 18:40:00|10983.3|10982.3|10961.3|10960.3|10989.2|10988.2|10954.3|10953.3|5447
1665427500000|2022-10-10 18:45:00|10961.5|10960.5|10948.3|10947.3|10961.8|10960.8|10940.1|10939.1|4693
1665427800000|2022-10-10 18:50:00|10948.1|10947.1|10958.8|10957.8|10966.1|10965.1|10943.3|10942.3|4020
1665428100000|2022-10-10 18:55:00|10959.1|10958.1|10947.8|10946.8|10959.3|10958.3|10932.8|10931.8|5329
1665428400000|2022-10-10 19:00:00|10948|10947|10939.7|10938.7|10968.8|10967.8|10931.1|10930.1|5844
1665428700000|2022-10-10 19:05:00|10939.8|10938.8|10954.1|10953.1|10957.1|10956.1|10933.3|10932.3|4072
1665429000000|2022-10-10 19:10:00|10954.2|10953.2|10966.8|10965.8|10970.8|10969.8|10941.6|10940.6|5887
1665429300000|2022-10-10 19:15:00|10966.7|10965.7|10990.8|10989.8|10994.6|10993.6|10961.5|10960.5|6876
1665429600000|2022-10-10 19:20:00|10990.3|10989.3|10980.5|10979.5|10994.3|10993.3|10971.8|10970.8|5509
1665429900000|2022-10-10 19:25:00|10980.3|10979.3|10954.9|10953.9|10980.3|10979.3|10945.6|10944.6|6795
1665430200000|2022-10-10 19:30:00|10954.8|10953.8|10963.3|10962.3|10969.9|10968.9|10946.8|10945.8|5073
1665430500000|2022-10-10 19:35:00|10963|10962|10970.5|10969.5|10987.3|10986.3|10956.5|10955.5|5071
1665430800000|2022-10-10 19:40:00|10970.8|10969.8|10957.3|10956.3|10974.3|10973.3|10949.1|10948.1|4783
1665431100000|2022-10-10 19:45:00|10958.3|10957.3|10971.1|10970.1|10979.8|10978.8|10949.5|10948.5|4962
1665431400000|2022-10-10 19:50:00|10971|10970|10965.3|10964.3|10980|10979|10943.6|10942.6|8688
1665431700000|2022-10-10 19:55:00|10965.4|10964.4|10927.4|10926.4|10965.4|10964.4|10922.3|10921.3|13124
1665432000000|2022-10-10 20:00:00|10926.3|10925.3|10932.8|10930.8|10942.8|10940.8|10926.3|10924.5|7154
1665432300000|2022-10-10 20:05:00|10932.9|10930.9|10948.4|10946.4|10950|10948|10931|10929|2312
1665432600000|2022-10-10 20:10:00|10948.3|10946.3|10939.5|10937.5|10948.6|10946.6|10938.9|10936.9|1418
1665432900000|2022-10-10 20:15:00|10939.3|10937.3|10939.8|10937.8|10942.3|10940.3|10938.3|10936.3|367
1665433200000|2022-10-10 20:20:00|10939.9|10937.9|10939.9|10937.9|10942|10940|10939.1|10937.1|201
1665433500000|2022-10-10 20:25:00|10939.8|10937.8|10938.8|10936.8|10941.8|10939.8|10937|10935|277
1665433800000|2022-10-10 20:30:00|10938.9|10936.9|10942.5|10940.5|10942.9|10940.9|10937.5|10935.5|304
1665434100000|2022-10-10 20:35:00|10942.4|10940.4|10942.4|10940.4|10943.1|10941.1|10940|10938|205
1665434400000|2022-10-10 20:40:00|10942.3|10940.3|10942.4|10940.4|10943.5|10941.5|10940.9|10938.9|261
1665434700000|2022-10-10 20:45:00|10942.3|10940.3|10944.6|10942.6|10945.3|10943.3|10941|10939|388
1665435000000|2022-10-10 20:50:00|10944.5|10942.5|10942.5|10940.5|10944.8|10942.8|10942|10940|202
1665435300000|2022-10-10 20:55:00|10942.6|10940.6|10941.8|10936.8|10943.4|10941.4|10939|10936.8|334
1665435600000|2022-10-10 21:00:00|10941.9|10936.9|10940.3|10935.3|10941.9|10936.9|10940|10935|0
1665435900000|2022-10-10 21:05:00|10940.4|10935.4|10939.3|10934.3|10940.4|10935.4|10939.3|10934.3|0
1665436200000|2022-10-10 21:10:00|10939.2|10934.2|10937.5|10932.5|10939.2|10934.2|10937.5|10932.5|0
1665436500000|2022-10-10 21:15:00|10937.4|10932.4|10936.8|10931.8|10937.7|10932.7|10936.7|10931.7|0
1665436800000|2022-10-10 21:20:00|10936.9|10931.9|10935.2|10930.2|10937.3|10932.3|10935.2|10930.2|0
1665437100000|2022-10-10 21:25:00|10935.4|10930.4|10936.6|10931.6|10936.6|10931.6|10934.1|10929.1|0
1665437400000|2022-10-10 21:30:00|10936.7|10931.7|10936.6|10931.6|10936.9|10931.9|10936.6|10931.6|0
1665437700000|2022-10-10 21:35:00|10936.7|10931.7|10936.5|10931.5|10937|10932|10936.3|10931.3|0
1665438000000|2022-10-10 21:40:00|10936.3|10931.3|10934.4|10929.4|10936.5|10931.5|10933.9|10928.9|0
1665438300000|2022-10-10 21:45:00|10934.2|10929.2|10932.3|10927.3|10934.3|10929.3|10930.6|10925.6|0
1665438600000|2022-10-10 21:50:00|10932.4|10927.4|10932.5|10927.5|10932.6|10927.6|10932|10927|0
1665438900000|2022-10-10 21:55:00|10931.6|10926.6|10933.5|10928.5|10934.7|10929.7|10931.2|10926.2|0
1665439200000|2022-10-10 22:00:00|10932.5|10930.5|10937.5|10935.5|10943.6|10941.6|10930|10928|587
1665439500000|2022-10-10 22:05:00|10938.6|10936.6|10931.8|10929.8|10938.8|10936.8|10929.8|10927.8|293
1665439800000|2022-10-10 22:10:00|10932.4|10930.4|10933.8|10931.8|10934.6|10932.6|10929.6|10927.6|216
1665440100000|2022-10-10 22:15:00|10933.6|10931.6|10938.1|10936.1|10938.4|10936.4|10933.3|10931.3|88
1665440400000|2022-10-10 22:20:00|10938.4|10936.4|10945.4|10943.4|10945.9|10943.9|10938|10936|267
1665440700000|2022-10-10 22:25:00|10945.3|10943.3|10948.4|10946.4|10949.4|10947.4|10942.4|10940.4|182
1665441000000|2022-10-10 22:30:00|10948.5|10946.5|10946.9|10944.9|10950.5|10948.5|10945|10943|316
1665441300000|2022-10-10 22:35:00|10946.8|10944.8|10944.6|10942.6|10947.4|10945.4|10941.9|10939.9|174
1665441600000|2022-10-10 22:40:00|10944.4|10942.4|10944.8|10942.8|10946.4|10944.4|10943.1|10941.1|79
1665441900000|2022-10-10 22:45:00|10944.5|10942.5|10949.9|10947.9|10952.9|10950.9|10944.4|10942.4|222
1665442200000|2022-10-10 22:50:00|10950.1|10948.1|10954.9|10952.9|10955.5|10953.5|10948.4|10946.4|332
1665442500000|2022-10-10 22:55:00|10954.8|10952.8|10952.3|10950.3|10956.6|10954.6|10952|10950|151
1665442800000|2022-10-10 23:00:00|10952.4|10950.4|10962.1|10960.1|10967.4|10965.4|10952.4|10950.4|592
1665443100000|2022-10-10 23:05:00|10962|10960|10964.5|10962.5|10965|10963|10959.4|10957.4|272
1665443400000|2022-10-10 23:10:00|10964.4|10962.4|10963.4|10961.4|10966.1|10964.1|10962.1|10960.1|244
1665443700000|2022-10-10 23:15:00|10964.1|10962.1|10970.9|10968.9|10971.8|10969.8|10964.1|10962.1|396
1665444000000|2022-10-10 23:20:00|10970.8|10968.8|10972.1|10970.1|10976.6|10974.6|10970.3|10968.3|574
1665444300000|2022-10-10 23:25:00|10972|10970|10962.8|10960.8|10973.1|10971.1|10962|10960|413
1665444600000|2022-10-10 23:30:00|10962.9|10960.9|10961|10959|10966.8|10964.8|10960.9|10958.9|262
1665444900000|2022-10-10 23:35:00|10961.1|10959.1|10966.5|10964.5|10968.6|10966.6|10960.6|10958.6|237
1665445200000|2022-10-10 23:40:00|10966.6|10964.6|10968.1|10966.1|10969.6|10967.6|10964|10962|215
1665445500000|2022-10-10 23:45:00|10968|10966|10967.4|10965.4|10969.3|10967.3|10960.6|10958.6|227
1665445800000|2022-10-10 23:50:00|10967.3|10965.3|10959.8|10957.8|10969.3|10967.3|10958.8|10956.8|248
1665446100000|2022-10-10 23:55:00|10959.9|10957.9|10960.1|10958.1|10962.1|10960.1|10955.8|10953.8|447
1665446400000|2022-10-11 00:00:00|10958.3|10956.3|10934.6|10932.6|10960.1|10958.1|10924|10922|1370
1665446700000|2022-10-11 00:05:00|10934.8|10932.8|10928|10926|10939.9|10937.9|10914.8|10912.8|1195
1665447000000|2022-10-11 00:10:00|10928.1|10926.1|10924.6|10922.6|10932.8|10930.8|10923.9|10921.9|483
1665447300000|2022-10-11 00:15:00|10924.9|10922.9|10932|10930|10934.9|10932.9|10915.3|10913.3|829
1665447600000|2022-10-11 00:20:00|10932.1|10930.1|10937.9|10935.9|10945.4|10943.4|10932|10930|708
1665447900000|2022-10-11 00:25:00|10938|10936|10945.1|10943.1|10947.6|10945.6|10938|10936|400
1665448200000|2022-10-11 00:30:00|10945|10943|10955.9|10953.9|10958.9|10956.9|10942.6|10940.6|669
1665448500000|2022-10-11 00:35:00|10955.8|10953.8|10952.9|10950.9|10968|10966|10952.3|10950.3|659
1665448800000|2022-10-11 00:40:00|10953|10951|10953.9|10951.9|10957.3|10955.3|10950.4|10948.4|292
1665449100000|2022-10-11 00:45:00|10953.6|10951.6|10948.6|10946.6|10960.1|10958.1|10944.6|10942.6|510
1665449400000|2022-10-11 00:50:00|10948.5|10946.5|10960.5|10958.5|10963.4|10961.4|10948.3|10946.3|519
1665449700000|2022-10-11 00:55:00|10960.4|10958.4|10960.3|10958.3|10964.3|10962.3|10954.6|10952.6|486
1665450000000|2022-10-11 01:00:00|10959.9|10957.9|10956.4|10954.4|10961|10959|10950.1|10948.1|386
1665450300000|2022-10-11 01:05:00|10956.5|10954.5|10967.9|10965.9|10971.6|10969.6|10956.4|10954.4|688
1665450600000|2022-10-11 01:10:00|10967.6|10965.6|10964.1|10962.1|10974.6|10972.6|10962.9|10960.9|572
1665450900000|2022-10-11 01:15:00|10963.6|10961.6|10960.3|10958.3|10967.1|10965.1|10954.1|10952.1|538
1665451200000|2022-10-11 01:20:00|10960.4|10958.4|10960|10958|10965|10963|10958.4|10956.4|247
1665451500000|2022-10-11 01:25:00|10960.5|10958.5|10955.4|10953.4|10966.1|10964.1|10952.4|10950.4|349
1665451800000|2022-10-11 01:30:00|10955.5|10953.5|10953.3|10951.3|10959.4|10957.4|10947.3|10945.3|497
1665452100000|2022-10-11 01:35:00|10953.1|10951.1|10938.4|10936.4|10957.3|10955.3|10933.4|10931.4|736
1665452400000|2022-10-11 01:40:00|10938.5|10936.5|10911.1|10909.1|10938.9|10936.9|10896.9|10894.9|1788
1665452700000|2022-10-11 01:45:00|10911|10909|10909.9|10907.9|10912.1|10910.1|10898.9|10896.9|998
1665453000000|2022-10-11 01:50:00|10912.9|10910.9|10904.6|10902.6|10916.8|10914.8|10895.6|10893.6|1017
1665453300000|2022-10-11 01:55:00|10904.5|10902.5|10906.4|10904.4|10908.4|10906.4|10896.3|10894.3|888
1665453600000|2022-10-11 02:00:00|10906.3|10904.3|10876.3|10874.3|10913.8|10911.8|10876.1|10874.1|1296
1665453900000|2022-10-11 02:05:00|10876.1|10874.1|10886.1|10884.1|10895.6|10893.6|10875.9|10873.9|1236
1665454200000|2022-10-11 02:10:00|10885.8|10883.8|10878.8|10876.8|10887.9|10885.9|10868.5|10866.5|1278
1665454500000|2022-10-11 02:15:00|10879|10877|10883.8|10881.8|10888|10886|10866|10864|989
1665454800000|2022-10-11 02:20:00|10883.6|10881.6|10880.3|10878.3|10887|10885|10872.9|10870.9|651
1665455100000|2022-10-11 02:25:00|10880.8|10878.8|10882.9|10880.9|10887.4|10885.4|10879|10877|375
1665455400000|2022-10-11 02:30:00|10883|10881|10886.1|10884.1|10887.3|10885.3|10880.3|10878.3|294
1665455700000|2022-10-11 02:35:00|10885.9|10883.9|10888.9|10886.9|10892.8|10890.8|10883.6|10881.6|366
1665456000000|2022-10-11 02:40:00|10889|10887|10877.1|10875.1|10894.1|10892.1|10869.5|10867.5|873
1665456300000|2022-10-11 02:45:00|10877.9|10875.9|10887.1|10885.1|10892|10890|10875.9|10873.9|462
1665456600000|2022-10-11 02:50:00|10887|10885|10880.5|10878.5|10891|10889|10877.8|10875.8|445
1665456900000|2022-10-11 02:55:00|10880.4|10878.4|10880.6|10878.6|10882.3|10880.3|10874.9|10872.9|239
1665457200000|2022-10-11 03:00:00|10880.8|10878.8|10882.9|10880.9|10886.8|10884.8|10878|10876|325
1665457500000|2022-10-11 03:05:00|10883|10881|10888|10886|10888.6|10886.6|10876.6|10874.6|345
1665457800000|2022-10-11 03:10:00|10888.6|10886.6|10886.4|10884.4|10892.1|10890.1|10884.1|10882.1|257
1665458100000|2022-10-11 03:15:00|10886.6|10884.6|10889.5|10887.5|10891.1|10889.1|10882.1|10880.1|214
1665458400000|2022-10-11 03:20:00|10889.4|10887.4|10894.9|10892.9|10895|10893|10885.1|10883.1|290
1665458700000|2022-10-11 03:25:00|10895.1|10893.1|10890.4|10888.4|10899|10897|10890|10888|540
1665459000000|2022-10-11 03:30:00|10890.3|10888.3|10896.8|10894.8|10896.8|10894.8|10889|10887|383
1665459300000|2022-10-11 03:35:00|10897.1|10895.1|10881.6|10879.6|10897.1|10895.1|10881.3|10879.3|310
1665459600000|2022-10-11 03:40:00|10881.9|10879.9|10880.5|10878.5|10887.9|10885.9|10878.1|10876.1|315
1665459900000|2022-10-11 03:45:00|10880.8|10878.8|10883.5|10881.5|10886.4|10884.4|10875.6|10873.6|275
1665460200000|2022-10-11 03:50:00|10883.4|10881.4|10880.1|10878.1|10886.3|10884.3|10879.6|10877.6|144
1665460500000|2022-10-11 03:55:00|10880|10878|10881.8|10879.8|10884.3|10882.3|10877|10875|235
1665460800000|2022-10-11 04:00:00|10882|10880|10880.8|10878.8|10885|10883|10878.4|10876.4|161
1665461100000|2022-10-11 04:05:00|10880.9|10878.9|10885.9|10883.9|10886.3|10884.3|10879.6|10877.6|157
1665461400000|2022-10-11 04:10:00|10886|10884|10886.9|10884.9|10892.3|10890.3|10885.6|10883.6|332
1665461700000|2022-10-11 04:15:00|10886.8|10884.8|10872.9|10870.9|10887.8|10885.8|10871.8|10869.8|427
1665462000000|2022-10-11 04:20:00|10873|10871|10873.9|10871.9|10877.3|10875.3|10869.8|10867.8|452
1665462300000|2022-10-11 04:25:00|10873.8|10871.8|10863|10861|10875|10873|10860.6|10858.6|948
1665462600000|2022-10-11 04:30:00|10862.8|10860.8|10863.3|10861.3|10865.4|10863.4|10859.8|10857.8|417
1665462900000|2022-10-11 04:35:00|10863.1|10861.1|10866.6|10864.6|10869.9|10867.9|10863.1|10861.1|364
1665463200000|2022-10-11 04:40:00|10866.8|10864.8|10868.4|10866.4|10869.4|10867.4|10864.9|10862.9|194
1665463500000|2022-10-11 04:45:00|10868.5|10866.5|10864.3|10862.3|10869.6|10867.6|10862.5|10860.5|210
1665463800000|2022-10-11 04:50:00|10864.4|10862.4|10873.6|10871.6|10875.1|10873.1|10860.1|10858.1|352
1665464100000|2022-10-11 04:55:00|10874|10872|10871.9|10869.9|10876.1|10874.1|10867.3|10865.3|278
1665464400000|2022-10-11 05:00:00|10872.3|10870.3|10865.1|10863.1|10872.4|10870.4|10863|10861|353
1665464700000|2022-10-11 05:05:00|10865|10863|10876.3|10874.3|10877.3|10875.3|10863.4|10861.4|369
1665465000000|2022-10-11 05:10:00|10876.1|10874.1|10873.1|10871.1|10876.1|10874.1|10869.3|10867.3|165
1665465300000|2022-10-11 05:15:00|10873|10871|10875.5|10873.5|10877.9|10875.9|10869.1|10867.1|301
1665465600000|2022-10-11 05:20:00|10874.9|10872.9|10874.1|10872.1|10878.8|10876.8|10869.4|10867.4|326
1665465900000|2022-10-11 05:25:00|10874|10872|10878.8|10876.8|10884.3|10882.3|10873.5|10871.5|538
1665466200000|2022-10-11 05:30:00|10878.9|10876.9|10876.8|10874.8|10881.5|10879.5|10873.8|10871.8|407
1665466500000|2022-10-11 05:35:00|10877.3|10875.3|10872.3|10870.3|10881.3|10879.3|10871|10869|371
1665466800000|2022-10-11 05:40:00|10872.5|10870.5|10882.4|10880.4|10886|10884|10871.3|10869.3|578
1665467100000|2022-10-11 05:45:00|10881.5|10879.5|10878.5|10876.5|10885.1|10883.1|10873.9|10871.9|248
1665467400000|2022-10-11 05:50:00|10878.6|10876.6|10882.5|10880.5|10883.1|10881.1|10872.5|10870.5|244
1665467700000|2022-10-11 05:55:00|10882.4|10880.4|10873.3|10871.3|10884|10882|10872.8|10870.8|393
1665468000000|2022-10-11 06:00:00|10873|10871|10888|10886|10891.1|10889.1|10871.3|10869.3|947
1665468300000|2022-10-11 06:05:00|10887.9|10885.9|10881.4|10879.4|10893.4|10891.4|10879.9|10877.9|588
1665468600000|2022-10-11 06:10:00|10881.5|10879.5|10884.3|10882.3|10884.5|10882.5|10867.4|10865.4|827
1665468900000|2022-10-11 06:15:00|10884.1|10882.1|10885.1|10883.1|10893.5|10891.5|10882.8|10880.8|768
1665469200000|2022-10-11 06:20:00|10885|10883|10881.1|10879.1|10892.1|10890.1|10879.1|10877.1|737
1665469500000|2022-10-11 06:25:00|10881|10879|10887.4|10885.4|10889.4|10887.4|10876.9|10874.9|506
1665469800000|2022-10-11 06:30:00|10887.3|10885.3|10899.5|10897.5|10908.9|10906.9|10886|10884|1173
1665470100000|2022-10-11 06:35:00|10899.4|10897.4|10897.6|10895.6|10905.9|10903.9|10895.3|10893.3|749
1665470400000|2022-10-11 06:40:00|10897.8|10895.8|10885|10883|10903.8|10901.8|10881.4|10879.4|844
1665470700000|2022-10-11 06:45:00|10885.1|10883.1|10883.9|10881.9|10889.3|10887.3|10878.8|10876.8|843
1665471000000|2022-10-11 06:50:00|10884|10882|10872.8|10870.8|10886.5|10884.5|10871.4|10869.4|765
1665471300000|2022-10-11 06:55:00|10872.6|10870.6|10837.5|10835.5|10872.6|10870.6|10830.3|10828.3|3272
1665471600000|2022-10-11 07:00:00|10837.6|10835.6|10829.9|10827.9|10842.8|10840.8|10799.4|10797.4|4152
1665471900000|2022-10-11 07:05:00|10828.9|10826.9|10835.1|10833.1|10837.9|10835.9|10819.3|10817.3|1880
1665472200000|2022-10-11 07:10:00|10834.1|10832.1|10827.1|10825.1|10834.1|10832.1|10802.8|10800.8|2134
1665472500000|2022-10-11 07:15:00|10827.5|10825.5|10867|10865|10867.3|10865.3|10823.9|10821.9|2492
1665472800000|2022-10-11 07:20:00|10867.1|10865.1|10861|10859|10871.6|10869.6|10853.5|10851.5|1934
1665473100000|2022-10-11 07:25:00|10860.6|10858.6|10886.6|10884.6|10901.1|10899.1|10860.6|10858.6|3024
1665473400000|2022-10-11 07:30:00|10886.8|10884.8|10865.1|10863.1|10895.4|10893.4|10862.6|10860.6|1917
1665473700000|2022-10-11 07:35:00|10864.8|10862.8|10873.5|10871.5|10890.9|10888.9|10863.8|10861.8|1666
1665474000000|2022-10-11 07:40:00|10873.6|10871.6|10852.5|10850.5|10877.3|10875.3|10849.1|10847.1|1581
1665474300000|2022-10-11 07:45:00|10852.4|10850.4|10856|10854|10861.6|10859.6|10846.9|10844.9|1377
1665474600000|2022-10-11 07:50:00|10856.1|10854.1|10846|10844|10860.3|10858.3|10844.9|10842.9|1339
1665474900000|2022-10-11 07:55:00|10846.1|10844.1|10854.4|10852.4|10858.6|10856.6|10831.6|10829.6|1471
1665475200000|2022-10-11 08:00:00|10853.9|10851.9|10865.5|10863.5|10874.6|10872.6|10849.6|10847.6|1639
1665475500000|2022-10-11 08:05:00|10865.6|10863.6|10885|10883|10891.9|10889.9|10864.9|10862.9|1750
1665475800000|2022-10-11 08:10:00|10884.9|10882.9|10884.5|10882.5|10891.6|10889.6|10878.1|10876.1|1418
1665476100000|2022-10-11 08:15:00|10885|10883|10870.4|10868.4|10887.1|10885.1|10866.9|10864.9|1228
1665476400000|2022-10-11 08:20:00|10870.6|10868.6|10868.1|10866.1|10883.6|10881.6|10864.4|10862.4|1115
1665476700000|2022-10-11 08:25:00|10868.4|10866.4|10864.1|10862.1|10876.1|10874.1|10858.9|10856.9|1155
1665477000000|2022-10-11 08:30:00|10864|10862|10860.1|10858.1|10864.1|10862.1|10849.1|10847.1|1017
1665477300000|2022-10-11 08:35:00|10860.3|10858.3|10847.1|10845.1|10860.8|10858.8|10838.3|10836.3|1163
1665477600000|2022-10-11 08:40:00|10846.9|10844.9|10853.4|10851.4|10858.1|10856.1|10838.4|10836.4|1155
1665477900000|2022-10-11 08:45:00|10853.6|10851.6|10843.9|10841.9|10854.1|10852.1|10840.5|10838.5|853
1665478200000|2022-10-11 08:50:00|10844.3|10842.3|10824.5|10822.5|10850.1|10848.1|10820.5|10818.5|2097
1665478500000|2022-10-11 08:55:00|10824.6|10822.6|10834.4|10832.4|10838.1|10836.1|10824.1|10822.1|1073
1665478800000|2022-10-11 09:00:00|10834.5|10832.5|10846|10844|10849.9|10847.9|10829.5|10827.5|1325
1665479100000|2022-10-11 09:05:00|10846.1|10844.1|10846.6|10844.6|10851.5|10849.5|10823.9|10821.9|1879
1665479400000|2022-10-11 09:10:00|10846.5|10844.5|10845.8|10843.8|10850|10848|10841.9|10839.9|1180
1665479700000|2022-10-11 09:15:00|10845.9|10843.9|10845.5|10843.5|10850.5|10848.5|10841.6|10839.6|795
1665480000000|2022-10-11 09:20:00|10845.1|10843.1|10846.9|10844.9|10848.6|10846.6|10837.3|10835.3|808
1665480300000|2022-10-11 09:25:00|10847|10845|10839.6|10837.6|10847.9|10845.9|10834|10832|1116
1665480600000|2022-10-11 09:30:00|10839.8|10837.8|10821.6|10819.6|10841.1|10839.1|10819.6|10817.6|1341
1665480900000|2022-10-11 09:35:00|10821.1|10819.1|10830.3|10828.3|10836.5|10834.5|10821.1|10819.1|1004
1665481200000|2022-10-11 09:40:00|10830.4|10828.4|10830.1|10828.1|10834.9|10832.9|10824.9|10822.9|740
1665481500000|2022-10-11 09:45:00|10830.4|10828.4|10823.4|10821.4|10832.3|10830.3|10817.9|10815.9|1141
1665481800000|2022-10-11 09:50:00|10823.5|10821.5|10833|10831|10835.9|10833.9|10813.5|10811.5|1138
1665482100000|2022-10-11 09:55:00|10832.9|10830.9|10829.4|10827.4|10839.1|10837.1|10824.5|10822.5|925
1665482400000|2022-10-11 10:00:00|10829.5|10827.5|10813|10811|10830.8|10828.8|10808.3|10806.3|1427
1665482700000|2022-10-11 10:05:00|10813.1|10811.1|10820.1|10818.1|10821.8|10819.8|10804.3|10802.3|1086
1665483000000|2022-10-11 10:10:00|10819.3|10817.3|10828.6|10826.6|10832.1|10830.1|10816|10814|928
1665483300000|2022-10-11 10:15:00|10828.5|10826.5|10823.8|10821.8|10828.6|10826.6|10813.9|10811.9|792
1665483600000|2022-10-11 10:20:00|10823.9|10821.9|10831.4|10829.4|10832.3|10830.3|10815|10813|1096
1665483900000|2022-10-11 10:25:00|10831.3|10829.3|10834.8|10832.8|10854.1|10852.1|10831.1|10829.1|2863
1665484200000|2022-10-11 10:30:00|10834.9|10832.9|10839.4|10837.4|10842.5|10840.5|10832.3|10830.3|1010
1665484500000|2022-10-11 10:35:00|10839.3|10837.3|10837.5|10835.5|10848.1|10846.1|10833.1|10831.1|895
1665484800000|2022-10-11 10:40:00|10837.9|10835.9|10840.5|10838.5|10848.6|10846.6|10835.1|10833.1|687
1665485100000|2022-10-11 10:45:00|10840.6|10838.6|10840.1|10838.1|10846.6|10844.6|10837.4|10835.4|546
1665485400000|2022-10-11 10:50:00|10840.3|10838.3|10849.6|10847.6|10853.8|10851.8|10839.8|10837.8|728
1665485700000|2022-10-11 10:55:00|10849.8|10847.8|10859.6|10857.6|10859.8|10857.8|10847.4|10845.4|1272
1665486000000|2022-10-11 11:00:00|10858.6|10856.6|10860.4|10858.4|10874.8|10872.8|10857.5|10855.5|1714
1665486300000|2022-10-11 11:05:00|10860.5|10858.5|10863.9|10861.9|10873|10871|10860.5|10858.5|1011
1665486600000|2022-10-11 11:10:00|10864|10862|10859.5|10857.5|10864.3|10862.3|10855.1|10853.1|1005
1665486900000|2022-10-11 11:15:00|10859.4|10857.4|10870.8|10868.8|10871.1|10869.1|10858.5|10856.5|719
1665487200000|2022-10-11 11:20:00|10870.9|10868.9|10882.4|10880.4|10884.3|10882.3|10858|10856|1753
1665487500000|2022-10-11 11:25:00|10882.5|10880.5|10871.5|10869.5|10883.3|10881.3|10870.9|10868.9|1592
1665487800000|2022-10-11 11:30:00|10871.6|10869.6|10870.6|10868.6|10875.3|10873.3|10863.8|10861.8|1230
1665488100000|2022-10-11 11:35:00|10870.5|10868.5|10868.4|10866.4|10877.8|10875.8|10867.3|10865.3|956
1665488400000|2022-10-11 11:40:00|10868.1|10866.1|10867.4|10865.4|10878.4|10876.4|10866.9|10864.9|1166
1665488700000|2022-10-11 11:45:00|10867.3|10865.3|10859.8|10857.8|10868.1|10866.1|10858.6|10856.6|1017
1665489000000|2022-10-11 11:50:00|10859.9|10857.9|10865.5|10863.5|10866.3|10864.3|10853.8|10851.8|1151
1665489300000|2022-10-11 11:55:00|10865.4|10863.4|10881.6|10879.6|10883.9|10881.9|10860.3|10858.3|1454
1665489600000|2022-10-11 12:00:00|10881.8|10879.8|10889|10887|10894.3|10892.3|10872.6|10870.6|2114
1665489900000|2022-10-11 12:05:00|10888.9|10886.9|10891.6|10889.6|10898.9|10896.9|10884.9|10882.9|1854
1665490200000|2022-10-11 12:10:00|10890.9|10888.9|10896.6|10894.6|10906.4|10904.4|10886.8|10884.8|1912
1665490500000|2022-10-11 12:15:00|10896.9|10894.9|10899.3|10897.3|10908.3|10906.3|10892.3|10890.3|1856
1665490800000|2022-10-11 12:20:00|10899.4|10897.4|10902.8|10900.8|10907.6|10905.6|10896.4|10894.4|1519
1665491100000|2022-10-11 12:25:00|10902.9|10900.9|10921.8|10919.8|10926.9|10924.9|10901.1|10899.1|2502
1665491400000|2022-10-11 12:30:00|10921.6|10919.6|10933.4|10931.4|10936.1|10934.1|10909.1|10907.1|2917
1665491700000|2022-10-11 12:35:00|10933.1|10931.1|10914.9|10912.9|10935.3|10933.3|10913.5|10911.5|1978
1665492000000|2022-10-11 12:40:00|10915|10913|10901.5|10899.5|10920.8|10918.8|10900.9|10898.9|2121
1665492300000|2022-10-11 12:45:00|10902.1|10900.1|10904.3|10902.3|10907.3|10905.3|10897.5|10895.5|1975
1665492600000|2022-10-11 12:50:00|10904.4|10902.4|10902.6|10900.6|10911.4|10909.4|10900.3|10898.3|1530
1665492900000|2022-10-11 12:55:00|10902.3|10900.3|10888.6|10886.6|10903.1|10901.1|10887.9|10885.9|2137
1665493200000|2022-10-11 13:00:00|10888.3|10886.3|10891|10889|10893|10891|10876.8|10874.8|3118
1665493500000|2022-10-11 13:05:00|10890.9|10888.9|10883|10881|10894.4|10892.4|10879.8|10877.8|1881
1665493800000|2022-10-11 13:10:00|10882.8|10880.8|10881|10879|10889.6|10887.6|10876.8|10874.8|1526
1665494100000|2022-10-11 13:15:00|10881.3|10879.3|10885.4|10883.4|10887.6|10885.6|10871.8|10869.8|2217
1665494400000|2022-10-11 13:20:00|10885.3|10883.3|10873|10871|10891|10889|10868.3|10866.3|2743
1665494700000|2022-10-11 13:25:00|10873.1|10871.1|10864.9|10862.9|10873.1|10871.1|10861|10859|2828
1665495000000|2022-10-11 13:30:00|10864.4|10863.4|10840.8|10839.8|10888.4|10887.4|10838.1|10837.1|17659
1665495300000|2022-10-11 13:35:00|10840.6|10839.6|10826.1|10825.1|10846.3|10845.3|10816.3|10815.3|16708
1665495600000|2022-10-11 13:40:00|10826.3|10825.3|10824.4|10823.4|10834.5|10833.5|10804.5|10803.5|14711
1665495900000|2022-10-11 13:45:00|10824.9|10823.9|10804.3|10803.3|10842|10841|10789.5|10788.5|16443
1665496200000|2022-10-11 13:50:00|10804.4|10803.4|10794|10793|10819.3|10818.3|10791.9|10790.9|10031
1665496500000|2022-10-11 13:55:00|10793.3|10792.3|10768.3|10767.3|10805.5|10804.5|10766.1|10765.1|12410
1665496800000|2022-10-11 14:00:00|10768.1|10767.1|10750.6|10749.6|10768.5|10767.5|10733.4|10732.4|16281
1665497100000|2022-10-11 14:05:00|10750.8|10749.8|10755|10754|10765.3|10764.3|10741.3|10740.3|11334
1665497400000|2022-10-11 14:10:00|10755.2|10754.2|10779.4|10778.4|10786.6|10785.6|10750.9|10749.9|10572
1665497700000|2022-10-11 14:15:00|10780.2|10779.2|10776.5|10775.5|10798.2|10797.2|10770|10769|11719
1665498000000|2022-10-11 14:20:00|10775.7|10774.7|10770.4|10769.4|10779.9|10778.9|10762.5|10761.5|8615
1665498300000|2022-10-11 14:25:00|10770.2|10769.2|10773.5|10772.5|10792.5|10791.5|10767.7|10766.7|7126
1665498600000|2022-10-11 14:30:00|10773.4|10772.4|10799.4|10798.4|10809.5|10808.5|10754.1|10753.1|12235
1665498900000|2022-10-11 14:35:00|10799.5|10798.5|10813|10812|10817|10816|10788.2|10787.2|7823
1665499200000|2022-10-11 14:40:00|10813.1|10812.1|10824.4|10823.4|10846.2|10845.2|10811|10810|12562
1665499500000|2022-10-11 14:45:00|10824.2|10823.2|10806.2|10805.2|10831.6|10830.6|10804.6|10803.6|7142
1665499800000|2022-10-11 14:50:00|10806|10805|10813|10812|10823.5|10822.5|10802.7|10801.7|5595
1665500100000|2022-10-11 14:55:00|10812.9|10811.9|10791.5|10790.5|10835.1|10834.1|10789.7|10788.7|8817
1665500400000|2022-10-11 15:00:00|10791.7|10790.7|10860|10859|10868.2|10867.2|10788.7|10787.7|12849
1665500700000|2022-10-11 15:05:00|10861|10860|10831.2|10830.2|10861.9|10860.9|10817.7|10816.7|8364
1665501000000|2022-10-11 15:10:00|10831.7|10830.7|10833.5|10832.5|10841.5|10840.5|10818|10817|6733
1665501300000|2022-10-11 15:15:00|10832.9|10831.9|10842.2|10841.2|10859.5|10858.5|10832.7|10831.7|7635
1665501600000|2022-10-11 15:20:00|10842|10841|10846|10845|10857.9|10856.9|10834|10833|5348
1665501900000|2022-10-11 15:25:00|10846.5|10845.5|10854.7|10853.7|10865.6|10864.6|10830.2|10829.2|6931
1665502200000|2022-10-11 15:30:00|10854.5|10853.5|10877.4|10876.4|10879.7|10878.7|10846.9|10845.9|9301
1665502500000|2022-10-11 15:35:00|10877.2|10876.2|10882|10881|10906.5|10905.5|10872|10871|11009
1665502800000|2022-10-11 15:40:00|10881.9|10880.9|10916.7|10915.7|10917.9|10916.9|10873.2|10872.2|9006
1665503100000|2022-10-11 15:45:00|10917|10916|10927.5|10926.5|10940.5|10939.5|10907.5|10906.5|11395
1665503400000|2022-10-11 15:50:00|10927.2|10926.2|10910|10909|10940.7|10939.7|10909|10908|7271
1665503700000|2022-10-11 15:55:00|10910.5|10909.5|10906.4|10905.4|10921.4|10920.4|10899.2|10898.2|5735
1665504000000|2022-10-11 16:00:00|10906.5|10905.5|10877.5|10876.5|10909.1|10908.1|10873.5|10872.5|6053
1665504300000|2022-10-11 16:05:00|10877.6|10876.6|10867.1|10866.1|10879.7|10878.7|10858.5|10857.5|5853
1665504600000|2022-10-11 16:10:00|10867|10866|10894.4|10893.4|10895|10894|10864.2|10863.2|5456
1665504900000|2022-10-11 16:15:00|10894.5|10893.5|10924.6|10923.6|10925.5|10924.5|10887.4|10886.4|5517
1665505200000|2022-10-11 16:20:00|10924.7|10923.7|10931.7|10930.7|10938.5|10937.5|10915.7|10914.7|7346
1665505500000|2022-10-11 16:25:00|10931.5|10930.5|10915.7|10914.7|10932|10931|10909.9|10908.9|5087
1665505800000|2022-10-11 16:30:00|10915.6|10914.6|10920.7|10919.7|10934|10933|10912|10911|5085
1665506100000|2022-10-11 16:35:00|10920.5|10919.5|10937.4|10936.4|10939|10938|10910.2|10909.2|4637
1665506400000|2022-10-11 16:40:00|10937.2|10936.2|10969.9|10968.9|10970.5|10969.5|10934.5|10933.5|9584
1665506700000|2022-10-11 16:45:00|10970.1|10969.1|10969.4|10968.4|10985.8|10984.8|10966.1|10965.1|7063
1665507000000|2022-10-11 16:50:00|10968.9|10967.9|10946.6|10945.6|10974.5|10973.5|10944.6|10943.6|7380
1665507300000|2022-10-11 16:55:00|10947|10946|10942.9|10941.9|10953.6|10952.6|10937|10936|4942
1665507600000|2022-10-11 17:00:00|10943|10942|10940.9|10939.9|10951.3|10950.3|10938.4|10937.4|4252
1665507900000|2022-10-11 17:05:00|10941.1|10940.1|10949|10948|10950.6|10949.6|10925.1|10924.1|5695
1665508200000|2022-10-11 17:10:00|10949.4|10948.4|10937.9|10936.9|10955.3|10954.3|10933.1|10932.1|4356
1665508500000|2022-10-11 17:15:00|10938.4|10937.4|10933.1|10932.1|10947|10946|10918.4|10917.4|6024
1665508800000|2022-10-11 17:20:00|10933|10932|10940.1|10939.1|10941.3|10940.3|10927|10926|3796
1665509100000|2022-10-11 17:25:00|10940.8|10939.8|10905.6|10904.6|10942.3|10941.3|10895.1|10894.1|6441
1665509400000|2022-10-11 17:30:00|10905.8|10904.8|10912.1|10911.1|10912.4|10911.4|10886.9|10885.9|5337
1665509700000|2022-10-11 17:35:00|10911.8|10910.8|10910.1|10909.1|10915.4|10914.4|10899|10898|3548
1665510000000|2022-10-11 17:40:00|10910|10909|10912.9|10911.9|10917.6|10916.6|10902.1|10901.1|3240
1665510300000|2022-10-11 17:45:00|10913.6|10912.6|10911.9|10910.9|10933.6|10932.6|10909.9|10908.9|4009
1665510600000|2022-10-11 17:50:00|10910.9|10909.9|10910.9|10909.9|10930.4|10929.4|10901.8|10900.8|4077
1665510900000|2022-10-11 17:55:00|10910.8|10909.8|10920.4|10919.4|10922.9|10921.9|10904.5|10903.5|3300
1665511200000|2022-10-11 18:00:00|10920.1|10919.1|10921.4|10920.4|10928.4|10927.4|10906.9|10905.9|3771
1665511500000|2022-10-11 18:05:00|10921.3|10920.3|10904.9|10903.9|10931.6|10930.6|10892.9|10891.9|4995
1665511800000|2022-10-11 18:10:00|10904.8|10903.8|10889.6|10888.6|10906|10905|10875.4|10874.4|5329
1665512100000|2022-10-11 18:15:00|10889.5|10888.5|10869.1|10868.1|10890.1|10889.1|10868.1|10867.1|3989
1665512400000|2022-10-11 18:20:00|10869.4|10868.4|10893.8|10892.8|10894.4|10893.4|10866.6|10865.6|3941
1665512700000|2022-10-11 18:25:00|10893.6|10892.6|10900.8|10899.8|10907.6|10906.6|10888.4|10887.4|4661
1665513000000|2022-10-11 18:30:00|10901.4|10900.4|10907.6|10906.6|10913.5|10912.5|10897.1|10896.1|4222
1665513300000|2022-10-11 18:35:00|10908|10907|10897.8|10896.8|10908.3|10907.3|10889.1|10888.1|4062
1665513600000|2022-10-11 18:40:00|10897.9|10896.9|10870.6|10869.6|10909.9|10908.9|10868.9|10867.9|4488
1665513900000|2022-10-11 18:45:00|10870.5|10869.5|10822.6|10821.6|10872.4|10871.4|10809.8|10808.8|14491
1665514200000|2022-10-11 18:50:00|10823.6|10822.6|10792|10791|10830.6|10829.6|10788.8|10787.8|9793
1665514500000|2022-10-11 18:55:00|10792.1|10791.1|10765.1|10764.1|10793.4|10792.4|10757|10756|12265
1665514800000|2022-10-11 19:00:00|10765.4|10764.4|10757.4|10756.4|10775.4|10774.4|10745.1|10744.1|10825
1665515100000|2022-10-11 19:05:00|10757.1|10756.1|10748.6|10747.6|10772.4|10771.4|10743.8|10742.8|9975
1665515400000|2022-10-11 19:10:00|10748.5|10747.5|10738.4|10737.4|10754.6|10753.6|10720.4|10719.4|11686
1665515700000|2022-10-11 19:15:00|10738.5|10737.5|10745.9|10744.9|10758.6|10757.6|10714.6|10713.6|10554
1665516000000|2022-10-11 19:20:00|10746.4|10745.4|10767.5|10766.5|10780.2|10779.2|10746.4|10745.4|8818
1665516300000|2022-10-11 19:25:00|10767.9|10766.9|10760.2|10759.2|10776.2|10775.2|10739.2|10738.2|8098
1665516600000|2022-10-11 19:30:00|10760|10759|10760.2|10759.2|10772.2|10771.2|10739.5|10738.5|7771
1665516900000|2022-10-11 19:35:00|10759.7|10758.7|10789.7|10788.7|10791.9|10790.9|10757.7|10756.7|8394
1665517200000|2022-10-11 19:40:00|10788.8|10787.8|10783.7|10782.7|10788.8|10787.8|10763.7|10762.7|7005
1665517500000|2022-10-11 19:45:00|10783.5|10782.5|10792.3|10791.3|10798.7|10797.7|10767.4|10766.4|6924
1665517800000|2022-10-11 19:50:00|10794.8|10793.8|10783.8|10782.8|10794.8|10793.8|10752.7|10751.7|8906
1665518100000|2022-10-11 19:55:00|10783.9|10782.9|10793.3|10792.3|10806.3|10805.3|10783.9|10782.9|15715
1665518400000|2022-10-11 20:00:00|10792.2|10791.2|10790.9|10788.9|10806.3|10804.3|10788.9|10786.9|8356
1665518700000|2022-10-11 20:05:00|10791.4|10789.4|10806.4|10804.4|10809.5|10807.5|10790.7|10788.7|2606
1665519000000|2022-10-11 20:10:00|10806.3|10804.3|10806.3|10804.3|10812.8|10810.8|10800.5|10798.5|2042
1665519300000|2022-10-11 20:15:00|10806.2|10804.2|10803.8|10801.8|10807.3|10805.3|10799.8|10797.8|529
1665519600000|2022-10-11 20:20:00|10803.9|10801.9|10803.4|10801.4|10807.2|10805.2|10802.5|10800.5|295
1665519900000|2022-10-11 20:25:00|10803.5|10801.5|10806.2|10804.2|10806.3|10804.3|10800.7|10798.7|359
1665520200000|2022-10-11 20:30:00|10806.7|10804.7|10809.9|10807.9|10810|10808|10802|10800|457
1665520500000|2022-10-11 20:35:00|10809.7|10807.7|10807.2|10805.2|10810|10808|10805|10803|291
1665520800000|2022-10-11 20:40:00|10807.4|10805.4|10807.9|10805.9|10808.9|10806.9|10805.8|10803.8|236
1665521100000|2022-10-11 20:45:00|10808.2|10806.2|10823.8|10821.8|10824.3|10822.3|10808.2|10806.2|899
1665521400000|2022-10-11 20:50:00|10823.7|10821.7|10826.7|10824.7|10827.9|10825.9|10821.4|10819.4|719
1665521700000|2022-10-11 20:55:00|10826.5|10824.5|10829.2|10824.2|10829.5|10827.5|10822.2|10820.2|419
1665522000000|2022-10-11 21:00:00|10828.1|10823.1|10822|10817|10828.4|10823.4|10821|10816|0
1665522300000|2022-10-11 21:05:00|10821|10816|10820.2|10815.2|10822.4|10817.4|10819.7|10814.7|0
1665522600000|2022-10-11 21:10:00|10820|10815|10817.9|10812.9|10820.5|10815.5|10816.6|10811.6|0
1665522900000|2022-10-11 21:15:00|10818.2|10813.2|10815.9|10810.9|10818.2|10813.2|10814.8|10809.8|0
1665523200000|2022-10-11 21:20:00|10815.6|10810.6|10817.5|10812.5|10817.5|10812.5|10815.2|10810.2|0
1665523500000|2022-10-11 21:25:00|10817.7|10812.7|10820.1|10815.1|10821|10816|10817.7|10812.7|0
1665523800000|2022-10-11 21:30:00|10820.2|10815.2|10822.1|10817.1|10823.2|10818.2|10820.2|10815.2|0
1665524100000|2022-10-11 21:35:00|10822.2|10817.2|10823.3|10818.3|10823.3|10818.3|10821.2|10816.2|0
1665524400000|2022-10-11 21:40:00|10823.2|10818.2|10825.2|10820.2|10825.2|10820.2|10822.2|10817.2|0
1665524700000|2022-10-11 21:45:00|10825.1|10820.1|10823.9|10818.9|10825.5|10820.5|10823.8|10818.8|0
1665525000000|2022-10-11 21:50:00|10825|10820|10824.4|10819.4|10825|10820|10824.2|10819.2|0
1665525300000|2022-10-11 21:55:00|10824|10819|10825.2|10820.2|10825.7|10820.7|10824|10819|0
1665525600000|2022-10-11 22:00:00|10822.4|10820.4|10815.4|10813.4|10823.9|10821.9|10810.2|10808.2|667
1665525900000|2022-10-11 22:05:00|10816.8|10814.8|10819.9|10817.9|10821|10819|10814.5|10812.5|291
1665526200000|2022-10-11 22:10:00|10820|10818|10818.3|10816.3|10822.9|10820.9|10811|10809|601
1665526500000|2022-10-11 22:15:00|10818.2|10816.2|10822.7|10820.7|10825.2|10823.2|10817.5|10815.5|326
1665526800000|2022-10-11 22:20:00|10823.4|10821.4|10817.8|10815.8|10823.5|10821.5|10817.7|10815.7|231
1665527100000|2022-10-11 22:25:00|10817.9|10815.9|10808.9|10806.9|10818.9|10816.9|10808.5|10806.5|409
1665527400000|2022-10-11 22:30:00|10808.8|10806.8|10800.8|10798.8|10811.3|10809.3|10800.2|10798.2|529
1665527700000|2022-10-11 22:35:00|10800.7|10798.7|10807.4|10805.4|10808.4|10806.4|10799.9|10797.9|327
1665528000000|2022-10-11 22:40:00|10807.7|10805.7|10811.2|10809.2|10811.9|10809.9|10806.8|10804.8|141
1665528300000|2022-10-11 22:45:00|10811.3|10809.3|10808|10806|10812.2|10810.2|10806.2|10804.2|160
1665528600000|2022-10-11 22:50:00|10808.2|10806.2|10809.5|10807.5|10811|10809|10807|10805|90
1665528900000|2022-10-11 22:55:00|10809.7|10807.7|10808.4|10806.4|10811.3|10809.3|10806.7|10804.7|123
1665529200000|2022-10-11 23:00:00|10808.5|10806.5|10817.5|10815.5|10818.5|10816.5|10808.4|10806.4|231
1665529500000|2022-10-11 23:05:00|10817|10815|10814.2|10812.2|10818.8|10816.8|10814|10812|176
1665529800000|2022-10-11 23:10:00|10814|10812|10809|10807|10814|10812|10808.4|10806.4|243
1665530100000|2022-10-11 23:15:00|10808.9|10806.9|10814.7|10812.7|10815.5|10813.5|10806.8|10804.8|224
1665530400000|2022-10-11 23:20:00|10814.8|10812.8|10806.3|10804.3|10815.8|10813.8|10805.7|10803.7|271
1665530700000|2022-10-11 23:25:00|10806.4|10804.4|10795.3|10793.3|10807.5|10805.5|10794.3|10792.3|622
1665531000000|2022-10-11 23:30:00|10795.4|10793.4|10804|10802|10806.7|10804.7|10795.4|10793.4|326
1665531300000|2022-10-11 23:35:00|10804.4|10802.4|10802.5|10800.5|10806.3|10804.3|10801.4|10799.4|238
1665531600000|2022-10-11 23:40:00|10802.7|10800.7|10804.2|10802.2|10806.3|10804.3|10802.5|10800.5|144
1665531900000|2022-10-11 23:45:00|10804.8|10802.8|10809.7|10807.7|10812.7|10810.7|10804|10802|394
1665532200000|2022-10-11 23:50:00|10809.8|10807.8|10804.2|10802.2|10810.5|10808.5|10803.3|10801.3|210
1665532500000|2022-10-11 23:55:00|10804|10802|10811.9|10809.9|10812.5|10810.5|10804|10802|280
1665532800000|2022-10-12 00:00:00|10811.7|10809.7|10801.5|10799.5|10821.5|10819.5|10789.3|10787.3|1290
1665533100000|2022-10-12 00:05:00|10801.9|10799.9|10792.2|10790.2|10802.5|10800.5|10789.2|10787.2|767
1665533400000|2022-10-12 00:10:00|10792.5|10790.5|10794.5|10792.5|10795.9|10793.9|10784.5|10782.5|694
1665533700000|2022-10-12 00:15:00|10794.7|10792.7|10802|10800|10805.7|10803.7|10793.3|10791.3|566
1665534000000|2022-10-12 00:20:00|10801.9|10799.9|10818.8|10816.8|10828.9|10826.9|10801.7|10799.7|1008
1665534300000|2022-10-12 00:25:00|10818.7|10816.7|10807.9|10805.9|10821.7|10819.7|10806.8|10804.8|511
1665534600000|2022-10-12 00:30:00|10808|10806|10820.4|10818.4|10820.4|10818.4|10807.4|10805.4|517
1665534900000|2022-10-12 00:35:00|10820.3|10818.3|10815.3|10813.3|10820.8|10818.8|10812.4|10810.4|395
1665535200000|2022-10-12 00:40:00|10815.4|10813.4|10825.9|10823.9|10828.3|10826.3|10812.8|10810.8|516
1665535500000|2022-10-12 00:45:00|10826|10824|10852.8|10850.8|10855.5|10853.5|10822.7|10820.7|2050
1665535800000|2022-10-12 00:50:00|10852.7|10850.7|10842.3|10840.3|10852.9|10850.9|10838.4|10836.4|816
1665536100000|2022-10-12 00:55:00|10842.4|10840.4|10839.3|10837.3|10844.7|10842.7|10836|10834|432
1665536400000|2022-10-12 01:00:00|10839.5|10837.5|10832.9|10830.9|10845.3|10843.3|10831.9|10829.9|525
1665536700000|2022-10-12 01:05:00|10832.8|10830.8|10826.4|10824.4|10835.9|10833.9|10826.3|10824.3|441
1665537000000|2022-10-12 01:10:00|10826.3|10824.3|10832.3|10830.3|10833.3|10831.3|10824.7|10822.7|384
1665537300000|2022-10-12 01:15:00|10832.4|10830.4|10831.2|10829.2|10839|10837|10828.3|10826.3|376
1665537600000|2022-10-12 01:20:00|10831.3|10829.3|10829.8|10827.8|10839.5|10837.5|10829.4|10827.4|506
1665537900000|2022-10-12 01:25:00|10830.8|10828.8|10819.9|10817.9|10839.2|10837.2|10818.8|10816.8|694
1665538200000|2022-10-12 01:30:00|10819.7|10817.7|10805.8|10803.8|10820.3|10818.3|10802.3|10800.3|938
1665538500000|2022-10-12 01:35:00|10805.5|10803.5|10810.4|10808.4|10811|10809|10802|10800|459
1665538800000|2022-10-12 01:40:00|10810.3|10808.3|10806|10804|10815.5|10813.5|10802.5|10800.5|569
1665539100000|2022-10-12 01:45:00|10805.9|10803.9|10807.3|10805.3|10808.8|10806.8|10798.8|10796.8|685
1665539400000|2022-10-12 01:50:00|10807.4|10805.4|10794.2|10792.2|10812.2|10810.2|10793.7|10791.7|683
1665539700000|2022-10-12 01:55:00|10794|10792|10812.7|10810.7|10813|10811|10793.7|10791.7|520
1665540000000|2022-10-12 02:00:00|10812.5|10810.5|10819.3|10817.3|10823.3|10821.3|10808.4|10806.4|846
1665540300000|2022-10-12 02:05:00|10819.2|10817.2|10806.3|10804.3|10822|10820|10806.3|10804.3|399
1665540600000|2022-10-12 02:10:00|10806|10804|10809|10807|10811.7|10809.7|10801.8|10799.8|504
1665540900000|2022-10-12 02:15:00|10809.2|10807.2|10802.7|10800.7|10813.3|10811.3|10788.4|10786.4|1473
1665541200000|2022-10-12 02:20:00|10802.8|10800.8|10813|10811|10813.8|10811.8|10800.8|10798.8|375
1665541500000|2022-10-12 02:25:00|10813.2|10811.2|10811.9|10809.9|10820.5|10818.5|10810.8|10808.8|493
1665541800000|2022-10-12 02:30:00|10811.5|10809.5|10821.4|10819.4|10823.9|10821.9|10811|10809|449
1665542100000|2022-10-12 02:35:00|10821.3|10819.3|10806.2|10804.2|10822.5|10820.5|10804|10802|538
1665542400000|2022-10-12 02:40:00|10806|10804|10806.4|10804.4|10809.5|10807.5|10803.5|10801.5|289
1665542700000|2022-10-12 02:45:00|10806.5|10804.5|10816.9|10814.9|10820.2|10818.2|10806.5|10804.5|393
1665543000000|2022-10-12 02:50:00|10816.8|10814.8|10819.7|10817.7|10825.4|10823.4|10816.3|10814.3|430
1665543300000|2022-10-12 02:55:00|10819.8|10817.8|10825.5|10823.5|10829.7|10827.7|10818.8|10816.8|292
1665543600000|2022-10-12 03:00:00|10825.7|10823.7|10823.4|10821.4|10832.5|10830.5|10821.3|10819.3|448
1665543900000|2022-10-12 03:05:00|10823.5|10821.5|10820.8|10818.8|10828.5|10826.5|10820.4|10818.4|239
1665544200000|2022-10-12 03:10:00|10821.2|10819.2|10826.3|10824.3|10831.3|10829.3|10818.9|10816.9|337
1665544500000|2022-10-12 03:15:00|10826.4|10824.4|10831.2|10829.2|10833.2|10831.2|10825.7|10823.7|409
1665544800000|2022-10-12 03:20:00|10831|10829|10825.4|10823.4|10831.4|10829.4|10816.5|10814.5|379
1665545100000|2022-10-12 03:25:00|10825.5|10823.5|10828.7|10826.7|10830.2|10828.2|10823|10821|172
1665545400000|2022-10-12 03:30:00|10828.5|10826.5|10815.3|10813.3|10829.2|10827.2|10814.5|10812.5|387
1665545700000|2022-10-12 03:35:00|10815.4|10813.4|10814.2|10812.2|10819|10817|10811.3|10809.3|366
1665546000000|2022-10-12 03:40:00|10814|10812|10814.8|10812.8|10817.8|10815.8|10813.3|10811.3|151
1665546300000|2022-10-12 03:45:00|10814.4|10812.4|10811.3|10809.3|10816.5|10814.5|10810.2|10808.2|182
1665546600000|2022-10-12 03:50:00|10811.4|10809.4|10817.2|10815.2|10817.9|10815.9|10809.7|10807.7|188
1665546900000|2022-10-12 03:55:00|10817|10815|10815.5|10813.5|10823.7|10821.7|10812.5|10810.5|335
1665547200000|2022-10-12 04:00:00|10815.4|10813.4|10872.9|10870.9|10874.9|10872.9|10811.7|10809.7|1930
1665547500000|2022-10-12 04:05:00|10872.8|10870.8|10846.7|10844.7|10875.9|10873.9|10840.8|10838.8|1523
1665547800000|2022-10-12 04:10:00|10846.3|10844.3|10853.8|10851.8|10861.5|10859.5|10843|10841|967
1665548100000|2022-10-12 04:15:00|10853.9|10851.9|10859.3|10857.3|10865.4|10863.4|10853.5|10851.5|672
1665548400000|2022-10-12 04:20:00|10859.2|10857.2|10862.5|10860.5|10867.2|10865.2|10853.5|10851.5|474
1665548700000|2022-10-12 04:25:00|10862.4|10860.4|10862.3|10860.3|10870.9|10868.9|10857.3|10855.3|441
1665549000000|2022-10-12 04:30:00|10862.4|10860.4|10850.4|10848.4|10866.8|10864.8|10849.5|10847.5|886
1665549300000|2022-10-12 04:35:00|10850.3|10848.3|10845.7|10843.7|10853.9|10851.9|10845.5|10843.5|567
1665549600000|2022-10-12 04:40:00|10845.8|10843.8|10852.9|10850.9|10855.8|10853.8|10845.5|10843.5|553
1665549900000|2022-10-12 04:45:00|10852.7|10850.7|10855.5|10853.5|10859.3|10857.3|10851.3|10849.3|312
1665550200000|2022-10-12 04:50:00|10856|10854|10856.7|10854.7|10860|10858|10855.3|10853.3|280
1665550500000|2022-10-12 04:55:00|10856.5|10854.5|10852.3|10850.3|10857.2|10855.2|10849.8|10847.8|276
1665550800000|2022-10-12 05:00:00|10852.2|10850.2|10832|10830|10857.3|10855.3|10830.5|10828.5|755
1665551100000|2022-10-12 05:05:00|10831.9|10829.9|10839.4|10837.4|10842.9|10840.9|10830.7|10828.7|542
1665551400000|2022-10-12 05:10:00|10839.2|10837.2|10849.8|10847.8|10854.2|10852.2|10838.3|10836.3|669
1665551700000|2022-10-12 05:15:00|10849.5|10847.5|10843|10841|10851.8|10849.8|10840.3|10838.3|409
1665552000000|2022-10-12 05:20:00|10843.5|10841.5|10850.5|10848.5|10850.5|10848.5|10841.3|10839.3|245
1665552300000|2022-10-12 05:25:00|10850.4|10848.4|10845.7|10843.7|10850.5|10848.5|10839.7|10837.7|420
1665552600000|2022-10-12 05:30:00|10845.5|10843.5|10849.5|10847.5|10853.5|10851.5|10843|10841|362
1665552900000|2022-10-12 05:35:00|10849.3|10847.3|10843.9|10841.9|10852|10850|10843.3|10841.3|249
1665553200000|2022-10-12 05:40:00|10843.8|10841.8|10861.3|10859.3|10862.2|10860.2|10841|10839|554
1665553500000|2022-10-12 05:45:00|10861.2|10859.2|10879.3|10877.3|10883.3|10881.3|10860|10858|1521
1665553800000|2022-10-12 05:50:00|10879.2|10877.2|10883.2|10881.2|10884.7|10882.7|10872|10870|836
1665554100000|2022-10-12 05:55:00|10882.9|10880.9|10879.2|10877.2|10884.2|10882.2|10874.5|10872.5|633
1665554400000|2022-10-12 06:00:00|10880.2|10878.2|10867.4|10865.4|10889.8|10887.8|10861.5|10859.5|1818
1665554700000|2022-10-12 06:05:00|10865.9|10863.9|10875.4|10873.4|10883.2|10881.2|10865.4|10863.4|719
1665555000000|2022-10-12 06:10:00|10875.5|10873.5|10886.9|10884.9|10892|10890|10875.3|10873.3|1033
1665555300000|2022-10-12 06:15:00|10886.8|10884.8|10885.2|10883.2|10895.3|10893.3|10883.4|10881.4|1312
1665555600000|2022-10-12 06:20:00|10885.3|10883.3|10888.7|10886.7|10891.2|10889.2|10871.8|10869.8|983
1665555900000|2022-10-12 06:25:00|10889|10887|10905.3|10903.3|10907.3|10905.3|10885.8|10883.8|1488
1665556200000|2022-10-12 06:30:00|10905.2|10903.2|10907.8|10905.8|10908.7|10906.7|10897.2|10895.2|1274
1665556500000|2022-10-12 06:35:00|10907.7|10905.7|10909.3|10907.3|10922|10920|10898.9|10896.9|2305
1665556800000|2022-10-12 06:40:00|10908.3|10906.3|10909.3|10907.3|10916|10914|10900.8|10898.8|1640
1665557100000|2022-10-12 06:45:00|10909.4|10907.4|10914.5|10912.5|10923.5|10921.5|10906|10904|1464
1665557400000|2022-10-12 06:50:00|10914.7|10912.7|10896.3|10894.3|10915.3|10913.3|10894.4|10892.4|1208
1665557700000|2022-10-12 06:55:00|10896.2|10894.2|10890.4|10888.4|10897.8|10895.8|10887.9|10885.9|1029
1665558000000|2022-10-12 07:00:00|10890.5|10888.5|10864.9|10862.9|10893|10891|10857.7|10855.7|2927
1665558300000|2022-10-12 07:05:00|10864.5|10862.5|10866.9|10864.9|10890.5|10888.5|10862.4|10860.4|2053
1665558600000|2022-10-12 07:10:00|10866.4|10864.4|10865.9|10863.9|10871.3|10869.3|10852.2|10850.2|1909
1665558900000|2022-10-12 07:15:00|10865.8|10863.8|10872.8|10870.8|10877|10875|10860|10858|1613
1665559200000|2022-10-12 07:20:00|10873|10871|10890|10888|10895.7|10893.7|10871.7|10869.7|1467
1665559500000|2022-10-12 07:25:00|10889.9|10887.9|10845|10843|10891.8|10889.8|10834.9|10832.9|3169
1665559800000|2022-10-12 07:30:00|10844.4|10842.4|10841.7|10839.7|10849.2|10847.2|10823.5|10821.5|3116
1665560100000|2022-10-12 07:35:00|10841.5|10839.5|10850|10848|10860.2|10858.2|10839.9|10837.9|2010
1665560400000|2022-10-12 07:40:00|10850.3|10848.3|10849.3|10847.3|10857|10855|10838.9|10836.9|1506
1665560700000|2022-10-12 07:45:00|10849.4|10847.4|10858.4|10856.4|10871.7|10869.7|10844.3|10842.3|1810
1665561000000|2022-10-12 07:50:00|10858.3|10856.3|10869|10867|10872.5|10870.5|10853|10851|1209
1665561300000|2022-10-12 07:55:00|10870.2|10868.2|10852.9|10850.9|10870.8|10868.8|10849.4|10847.4|1148
1665561600000|2022-10-12 08:00:00|10852.8|10850.8|10874.2|10872.2|10877|10875|10846.2|10844.2|1853
1665561900000|2022-10-12 08:05:00|10874|10872|10871.7|10869.7|10882.2|10880.2|10868.4|10866.4|1274
1665562200000|2022-10-12 08:10:00|10871.8|10869.8|10858.3|10856.3|10873.2|10871.2|10857|10855|1225
1665562500000|2022-10-12 08:15:00|10858.2|10856.2|10866.8|10864.8|10879.8|10877.8|10856.7|10854.7|1518
1665562800000|2022-10-12 08:20:00|10866.9|10864.9|10872.4|10870.4|10876.8|10874.8|10862.5|10860.5|1413
1665563100000|2022-10-12 08:25:00|10872.5|10870.5|10880.5|10878.5|10883|10881|10865.8|10863.8|1546
1665563400000|2022-10-12 08:30:00|10880|10878|10862.5|10860.5|10881.7|10879.7|10862.3|10860.3|1166
1665563700000|2022-10-12 08:35:00|10863|10861|10862|10860|10869.8|10867.8|10853.3|10851.3|1045
1665564000000|2022-10-12 08:40:00|10862.2|10860.2|10864.8|10862.8|10872.2|10870.2|10860|10858|845
1665564300000|2022-10-12 08:45:00|10864.9|10862.9|10871.3|10869.3|10879.2|10877.2|10859|10857|1287
1665564600000|2022-10-12 08:50:00|10871.5|10869.5|10873|10871|10873.5|10871.5|10862.8|10860.8|949
1665564900000|2022-10-12 08:55:00|10873.2|10871.2|10867.5|10865.5|10877.9|10875.9|10867.3|10865.3|823
1665565200000|2022-10-12 09:00:00|10867.4|10865.4|10882.3|10880.3|10888.5|10886.5|10856.4|10854.4|1538
1665565500000|2022-10-12 09:05:00|10882.4|10880.4|10877.5|10875.5|10884.5|10882.5|10872.3|10870.3|926
1665565800000|2022-10-12 09:10:00|10877.7|10875.7|10885.8|10883.8|10888.7|10886.7|10876.5|10874.5|982
1665566100000|2022-10-12 09:15:00|10885.4|10883.4|10889|10887|10895.2|10893.2|10883.3|10881.3|1404
1665566400000|2022-10-12 09:20:00|10889.2|10887.2|10899.4|10897.4|10905.5|10903.5|10886.2|10884.2|1100
1665566700000|2022-10-12 09:25:00|10899.5|10897.5|10919.4|10917.4|10921.2|10919.2|10899.5|10897.5|1501
1665567000000|2022-10-12 09:30:00|10919.7|10917.7|10907.9|10905.9|10921|10919|10905.2|10903.2|1548
1665567300000|2022-10-12 09:35:00|10908.3|10906.3|10907.4|10905.4|10908.5|10906.5|10897.2|10895.2|1461
1665567600000|2022-10-12 09:40:00|10907.8|10905.8|10901.3|10899.3|10911.7|10909.7|10898|10896|1014
1665567900000|2022-10-12 09:45:00|10901|10899|10891.3|10889.3|10901|10899|10890.9|10888.9|957
1665568200000|2022-10-12 09:50:00|10891.2|10889.2|10889.9|10887.9|10894.8|10892.8|10886.3|10884.3|838
1665568500000|2022-10-12 09:55:00|10890|10888|10897.7|10895.7|10899.7|10897.7|10889.8|10887.8|827
1665568800000|2022-10-12 10:00:00|10897.5|10895.5|10908.3|10906.3|10913.3|10911.3|10896.3|10894.3|1427
1665569100000|2022-10-12 10:05:00|10908|10906|10898.3|10896.3|10910.2|10908.2|10897.8|10895.8|957
1665569400000|2022-10-12 10:10:00|10898.2|10896.2|10895.4|10893.4|10901.3|10899.3|10890|10888|949
1665569700000|2022-10-12 10:15:00|10895.3|10893.3|10892|10890|10904|10902|10889.7|10887.7|892
1665570000000|2022-10-12 10:20:00|10891.8|10889.8|10879|10877|10892.9|10890.9|10878.4|10876.4|1251
1665570300000|2022-10-12 10:25:00|10879.2|10877.2|10881.3|10879.3|10882.7|10880.7|10872.3|10870.3|1163
1665570600000|2022-10-12 10:30:00|10881|10879|10874.3|10872.3|10881.5|10879.5|10866.3|10864.3|727
1665570900000|2022-10-12 10:35:00|10874.2|10872.2|10878.5|10876.5|10883.9|10881.9|10868.4|10866.4|780
1665571200000|2022-10-12 10:40:00|10878.4|10876.4|10869|10867|10880.8|10878.8|10862.3|10860.3|1086
1665571500000|2022-10-12 10:45:00|10868.8|10866.8|10864.5|10862.5|10876.5|10874.5|10862.5|10860.5|656
1665571800000|2022-10-12 10:50:00|10865.3|10863.3|10869.7|10867.7|10871|10869|10857.8|10855.8|1428
1665572100000|2022-10-12 10:55:00|10869.9|10867.9|10881.2|10879.2|10881.2|10879.2|10865|10863|913
1665572400000|2022-10-12 11:00:00|10880|10878|10881.3|10879.3|10889.5|10887.5|10875.4|10873.4|1114
1665572700000|2022-10-12 11:05:00|10881.2|10879.2|10883.5|10881.5|10888.8|10886.8|10881|10879|552
1665573000000|2022-10-12 11:10:00|10883.4|10881.4|10889.5|10887.5|10892.8|10890.8|10871.5|10869.5|1424
1665573300000|2022-10-12 11:15:00|10890.4|10888.4|10884.5|10882.5|10890.7|10888.7|10875.2|10873.2|964
1665573600000|2022-10-12 11:20:00|10884.4|10882.4|10890.8|10888.8|10890.9|10888.9|10879|10877|776
1665573900000|2022-10-12 11:25:00|10890|10888|10899.7|10897.7|10901|10899|10885.7|10883.7|1302
1665574200000|2022-10-12 11:30:00|10899.3|10897.3|10895.7|10893.7|10902|10900|10892|10890|979
1665574500000|2022-10-12 11:35:00|10895.8|10893.8|10901.5|10899.5|10906.4|10904.4|10890.5|10888.5|1409
1665574800000|2022-10-12 11:40:00|10901.7|10899.7|10891.3|10889.3|10903|10901|10890.3|10888.3|734
1665575100000|2022-10-12 11:45:00|10891.2|10889.2|10886.8|10884.8|10891.9|10889.9|10881.3|10879.3|1127
1665575400000|2022-10-12 11:50:00|10886.9|10884.9|10887.9|10885.9|10893.2|10891.2|10878.8|10876.8|1047
1665575700000|2022-10-12 11:55:00|10888.3|10886.3|10887.3|10885.3|10896.3|10894.3|10885.9|10883.9|1497
1665576000000|2022-10-12 12:00:00|10887.2|10885.2|10888.8|10886.8|10896.2|10894.2|10887.2|10885.2|866
1665576300000|2022-10-12 12:05:00|10888.5|10886.5|10892.2|10890.2|10896.2|10894.2|10880.9|10878.9|1427
1665576600000|2022-10-12 12:10:00|10892|10890|10889.7|10887.7|10895|10893|10883.5|10881.5|1104
1665576900000|2022-10-12 12:15:00|10889.8|10887.8|10894.2|10892.2|10898.2|10896.2|10887.7|10885.7|1701
1665577200000|2022-10-12 12:20:00|10894.4|10892.4|10907|10905|10908.7|10906.7|10884.2|10882.2|1836
1665577500000|2022-10-12 12:25:00|10907.8|10905.8|10898.7|10896.7|10915.2|10913.2|10896|10894|2041
1665577800000|2022-10-12 12:30:00|10898.3|10896.3|10818.5|10816.5|10898.3|10896.3|10799.9|10797.9|12237
1665578100000|2022-10-12 12:35:00|10818.2|10816.2|10818.7|10816.7|10829|10827|10802.3|10800.3|6213
1665578400000|2022-10-12 12:40:00|10818.9|10816.9|10851.3|10849.3|10861|10859|10811.9|10809.9|5745
1665578700000|2022-10-12 12:45:00|10851.7|10849.7|10833.3|10831.3|10853.3|10851.3|10829|10827|2915
1665579000000|2022-10-12 12:50:00|10833.2|10831.2|10831.2|10829.2|10850.2|10848.2|10822|10820|2762
1665579300000|2022-10-12 12:55:00|10831.3|10829.3|10835.3|10833.3|10842.3|10840.3|10824.5|10822.5|2264
1665579600000|2022-10-12 13:00:00|10836.2|10834.2|10815.7|10813.7|10837|10835|10812|10810|3282
1665579900000|2022-10-12 13:05:00|10816.9|10814.9|10794.7|10792.7|10817.4|10815.4|10790.7|10788.7|5649
1665580200000|2022-10-12 13:10:00|10794.8|10792.8|10802.2|10800.2|10811|10809|10793.4|10791.4|3548
1665580500000|2022-10-12 13:15:00|10802|10800|10820.3|10818.3|10821.7|10819.7|10800.2|10798.2|3247
1665580800000|2022-10-12 13:20:00|10820.4|10818.4|10819.7|10817.7|10820.4|10818.4|10807.9|10805.9|2626
1665581100000|2022-10-12 13:25:00|10819.5|10817.5|10812.4|10810.4|10819.5|10817.5|10802.3|10800.3|3168
1665581400000|2022-10-12 13:30:00|10811.9|10810.9|10778.2|10777.2|10820.9|10819.9|10752.9|10751.9|20135
1665581700000|2022-10-12 13:35:00|10778.4|10777.4|10852.4|10851.4|10863.8|10862.8|10773.7|10772.7|19628
1665582000000|2022-10-12 13:40:00|10852.9|10851.9|10875.5|10874.5|10878.4|10877.4|10819.7|10818.7|14565
1665582300000|2022-10-12 13:45:00|10875.4|10874.4|10843.7|10842.7|10892.3|10891.3|10838.9|10837.9|12392
1665582600000|2022-10-12 13:50:00|10844.4|10843.4|10829.2|10828.2|10859.7|10858.7|10822.2|10821.2|9564
1665582900000|2022-10-12 13:55:00|10828.9|10827.9|10837.8|10836.8|10853.7|10852.7|10820.7|10819.7|10139
1665583200000|2022-10-12 14:00:00|10837.9|10836.9|10830.4|10829.4|10854.7|10853.7|10825.3|10824.3|12981
1665583500000|2022-10-12 14:05:00|10830|10829|10804.9|10803.9|10835.4|10834.4|10787.4|10786.4|11236
1665583800000|2022-10-12 14:10:00|10806|10805|10786.7|10785.7|10810.2|10809.2|10784.2|10783.2|8108
1665584100000|2022-10-12 14:15:00|10787|10786|10798.7|10797.7|10808.2|10807.2|10774.9|10773.9|9101
1665584400000|2022-10-12 14:20:00|10798|10797|10781|10780|10798.5|10797.5|10759|10758|9671
1665584700000|2022-10-12 14:25:00|10780|10779|10813.2|10812.2|10830.5|10829.5|10778|10777|9512
1665585000000|2022-10-12 14:30:00|10812.7|10811.7|10815.5|10814.5|10836.7|10835.7|10801.5|10800.5|7491
1665585300000|2022-10-12 14:35:00|10815.7|10814.7|10784.7|10783.7|10815.7|10814.7|10782|10781|7013
1665585600000|2022-10-12 14:40:00|10784.5|10783.5|10768.7|10767.7|10787.7|10786.7|10767.5|10766.5|6573
1665585900000|2022-10-12 14:45:00|10767.7|10766.7|10784.5|10783.5|10791.5|10790.5|10755.6|10754.6|8840
1665586200000|2022-10-12 14:50:00|10784.4|10783.4|10801|10800|10803.7|10802.7|10781|10780|6184
1665586500000|2022-10-12 14:55:00|10800.9|10799.9|10783.7|10782.7|10805.2|10804.2|10783|10782|5739
1665586800000|2022-10-12 15:00:00|10784.6|10783.6|10808.7|10807.7|10822.7|10821.7|10779.9|10778.9|7028
1665587100000|2022-10-12 15:05:00|10807.7|10806.7|10814.6|10813.6|10824.4|10823.4|10804.2|10803.2|5773
1665587400000|2022-10-12 15:10:00|10814.5|10813.5|10830|10829|10832.6|10831.6|10811.5|10810.5|5824
1665587700000|2022-10-12 15:15:00|10830.2|10829.2|10835.9|10834.9|10842.2|10841.2|10820.7|10819.7|6225
1665588000000|2022-10-12 15:20:00|10836|10835|10830|10829|10851|10850|10822.6|10821.6|7616
1665588300000|2022-10-12 15:25:00|10830.5|10829.5|10837.5|10836.5|10838.5|10837.5|10818.7|10817.7|5303
1665588600000|2022-10-12 15:30:00|10837.6|10836.6|10821.7|10820.7|10840.1|10839.1|10814.2|10813.2|4894
1665588900000|2022-10-12 15:35:00|10821.2|10820.2|10825.2|10824.2|10845|10844|10815|10814|5424
1665589200000|2022-10-12 15:40:00|10823.4|10822.4|10848.2|10847.2|10861.6|10860.6|10818.7|10817.7|7992
1665589500000|2022-10-12 15:45:00|10848.4|10847.4|10842.5|10841.5|10849.5|10848.5|10835|10834|4142
1665589800000|2022-10-12 15:50:00|10842.7|10841.7|10863.6|10862.6|10866.4|10865.4|10839.1|10838.1|5317
1665590100000|2022-10-12 15:55:00|10863.9|10862.9|10860.5|10859.5|10869.7|10868.7|10853.2|10852.2|5643
1665590400000|2022-10-12 16:00:00|10860.7|10859.7|10853.2|10852.2|10870.6|10869.6|10851.5|10850.5|4626
1665590700000|2022-10-12 16:05:00|10853.1|10852.1|10840.1|10839.1|10873|10872|10832.1|10831.1|7629
1665591000000|2022-10-12 16:10:00|10840|10839|10826|10825|10842.7|10841.7|10814.9|10813.9|6430
1665591300000|2022-10-12 16:15:00|10825.9|10824.9|10835.2|10834.2|10836.4|10835.4|10823.2|10822.2|3677
1665591600000|2022-10-12 16:20:00|10835.6|10834.6|10827|10826|10839.7|10838.7|10823.1|10822.1|3205
1665591900000|2022-10-12 16:25:00|10827.2|10826.2|10810.1|10809.1|10836|10835|10805|10804|5100
1665592200000|2022-10-12 16:30:00|10810.4|10809.4|10811.6|10810.6|10813.2|10812.2|10797.5|10796.5|4380
1665592500000|2022-10-12 16:35:00|10811.5|10810.5|10794.5|10793.5|10815.2|10814.2|10790.2|10789.2|4626
1665592800000|2022-10-12 16:40:00|10794|10793|10799|10798|10799.1|10798.1|10790.6|10789.6|2715
1665593100000|2022-10-12 16:45:00|10798.9|10797.9|10813.7|10812.7|10816.2|10815.2|10798|10797|5103
1665593400000|2022-10-12 16:50:00|10813.9|10812.9|10822.6|10821.6|10824.4|10823.4|10813|10812|3396
1665593700000|2022-10-12 16:55:00|10822.9|10821.9|10829.5|10828.5|10836.4|10835.4|10822|10821|4344
1665594000000|2022-10-12 17:00:00|10829.4|10828.4|10823|10822|10842.9|10841.9|10820.1|10819.1|5564
1665594300000|2022-10-12 17:05:00|10823.1|10822.1|10834|10833|10838.1|10837.1|10819.7|10818.7|3391
1665594600000|2022-10-12 17:10:00|10833.9|10832.9|10835.4|10834.4|10838.2|10837.2|10829|10828|2368
1665594900000|2022-10-12 17:15:00|10835.1|10834.1|10816|10815|10835.2|10834.2|10815.2|10814.2|3151
1665595200000|2022-10-12 17:20:00|10815.9|10814.9|10811.1|10810.1|10818.5|10817.5|10809.6|10808.6|2952
1665595500000|2022-10-12 17:25:00|10811.2|10810.2|10821.2|10820.2|10824.6|10823.6|10808.1|10807.1|3299
1665595800000|2022-10-12 17:30:00|10821.4|10820.4|10797.1|10796.1|10823.6|10822.6|10797.1|10796.1|4599
1665596100000|2022-10-12 17:35:00|10797|10796|10798.7|10797.7|10800.5|10799.5|10785.2|10784.2|3903
1665596400000|2022-10-12 17:40:00|10799.2|10798.2|10797.5|10796.5|10802.9|10801.9|10789.4|10788.4|2437
1665596700000|2022-10-12 17:45:00|10797.6|10796.6|10803.4|10802.4|10808.6|10807.6|10791.2|10790.2|2886
1665597000000|2022-10-12 17:50:00|10803.2|10802.2|10799.2|10798.2|10806.7|10805.7|10791|10790|2165
1665597300000|2022-10-12 17:55:00|10799.1|10798.1|10797|10796|10801.7|10800.7|10788.6|10787.6|1956
1665597600000|2022-10-12 18:00:00|10796.5|10795.5|10794|10793|10836.2|10835.2|10778.1|10777.1|14193
1665597900000|2022-10-12 18:05:00|10794.6|10793.6|10826.2|10825.2|10848|10847|10787.7|10786.7|9174
1665598200000|2022-10-12 18:10:00|10825.5|10824.5|10851.1|10850.1|10858.7|10857.7|10809.1|10808.1|10332
1665598500000|2022-10-12 18:15:00|10851|10850|10840.5|10839.5|10857.2|10856.2|10825.2|10824.2|6322
1665598800000|2022-10-12 18:20:00|10840.6|10839.6|10831.7|10830.7|10845.2|10844.2|10811|10810|6468
1665599100000|2022-10-12 18:25:00|10831.5|10830.5|10855.4|10854.4|10865|10864|10823|10822|6085
1665599400000|2022-10-12 18:30:00|10855.5|10854.5|10851.5|10850.5|10866.1|10865.1|10833|10832|5715
1665599700000|2022-10-12 18:35:00|10851|10850|10848.2|10847.2|10861.2|10860.2|10841|10840|4425
1665600000000|2022-10-12 18:40:00|10848.4|10847.4|10836.7|10835.7|10855.5|10854.5|10834.1|10833.1|4463
1665600300000|2022-10-12 18:45:00|10837.2|10836.2|10822.5|10821.5|10844|10843|10817.5|10816.5|5133
1665600600000|2022-10-12 18:50:00|10822.1|10821.1|10810|10809|10827.5|10826.5|10805.2|10804.2|5060
1665600900000|2022-10-12 18:55:00|10810.2|10809.2|10804|10803|10818.7|10817.7|10797.7|10796.7|4903
1665601200000|2022-10-12 19:00:00|10804.1|10803.1|10790|10789|10810.5|10809.5|10785.1|10784.1|5789
1665601500000|2022-10-12 19:05:00|10789.9|10788.9|10794.6|10793.6|10806|10805|10784.7|10783.7|5101
1665601800000|2022-10-12 19:10:00|10794.5|10793.5|10801.5|10800.5|10806.2|10805.2|10794.5|10793.5|3384
1665602100000|2022-10-12 19:15:00|10801.4|10800.4|10819.1|10818.1|10820.2|10819.2|10788.7|10787.7|5196
1665602400000|2022-10-12 19:20:00|10819|10818|10809.5|10808.5|10825.9|10824.9|10806.5|10805.5|4135
1665602700000|2022-10-12 19:25:00|10809.2|10808.2|10809.2|10808.2|10822.1|10821.1|10804|10803|3785
1665603000000|2022-10-12 19:30:00|10810|10809|10825.2|10824.2|10827.1|10826.1|10805|10804|3926
1665603300000|2022-10-12 19:35:00|10825.5|10824.5|10825.7|10824.7|10832.7|10831.7|10820.9|10819.9|3837
1665603600000|2022-10-12 19:40:00|10826|10825|10824.5|10823.5|10829.2|10828.2|10818.6|10817.6|3347
1665603900000|2022-10-12 19:45:00|10824.6|10823.6|10805|10804|10827|10826|10804.4|10803.4|3949
1665604200000|2022-10-12 19:50:00|10802.7|10801.7|10807.5|10806.5|10814.1|10813.1|10796.1|10795.1|6747
1665604500000|2022-10-12 19:55:00|10807.7|10806.7|10784.1|10783.1|10807.7|10806.7|10783.1|10782.1|15822
1665604800000|2022-10-12 20:00:00|10784.6|10782.6|10787.5|10785.5|10797.7|10795.7|10782.2|10780.2|6734
1665605100000|2022-10-12 20:05:00|10787.6|10785.6|10795.2|10793.2|10796|10794|10782|10780|2734
1665605400000|2022-10-12 20:10:00|10795.5|10793.5|10793.2|10791.2|10799.7|10797.7|10792.4|10790.4|1786
1665605700000|2022-10-12 20:15:00|10793|10791|10794.6|10792.6|10796.5|10794.5|10789.2|10787.2|848
1665606000000|2022-10-12 20:20:00|10794.5|10792.5|10797.2|10795.2|10797.5|10795.5|10794.4|10792.4|281
1665606300000|2022-10-12 20:25:00|10797.5|10795.5|10795.7|10793.7|10799.4|10797.4|10794.7|10792.7|396
1665606600000|2022-10-12 20:30:00|10795.6|10793.6|10795|10793|10797.4|10795.4|10794|10792|294
1665606900000|2022-10-12 20:35:00|10794.9|10792.9|10797|10795|10797|10795|10793.6|10791.6|411
1665607200000|2022-10-12 20:40:00|10796.6|10794.6|10796.6|10794.6|10799.5|10797.5|10794.4|10792.4|366
1665607500000|2022-10-12 20:45:00|10796.5|10794.5|10799.5|10797.5|10799.7|10797.7|10795.5|10793.5|244
1665607800000|2022-10-12 20:50:00|10799.6|10797.6|10799.6|10797.6|10799.9|10797.9|10797.1|10795.1|313
1665608100000|2022-10-12 20:55:00|10799.7|10797.7|10802.4|10797.4|10802.4|10799.7|10799.1|10797.1|446
1665608400000|2022-10-12 21:00:00|10802.5|10797.5|10801.3|10796.3|10802.9|10797.9|10801.3|10796.3|0
1665608700000|2022-10-12 21:05:00|10802.3|10797.3|10801|10796|10802.3|10797.3|10800.1|10795.1|0
1665609000000|2022-10-12 21:10:00|10800.9|10795.9|10801.3|10796.3|10801.4|10796.4|10800.4|10795.4|0
1665609300000|2022-10-12 21:15:00|10801.4|10796.4|10800.8|10795.8|10801.5|10796.5|10800.3|10795.3|0
1665609600000|2022-10-12 21:20:00|10800.4|10795.4|10799.2|10794.2|10800.7|10795.7|10798.4|10793.4|0
1665609900000|2022-10-12 21:25:00|10798.5|10793.5|10798.8|10793.8|10799.4|10794.4|10798.1|10793.1|0
1665610200000|2022-10-12 21:30:00|10798.6|10793.6|10799.1|10794.1|10799.2|10794.2|10798.6|10793.6|0
1665610500000|2022-10-12 21:35:00|10797.8|10792.8|10798.1|10793.1|10798.1|10793.1|10797.8|10792.8|0
1665610800000|2022-10-12 21:40:00|10798.2|10793.2|10799|10794|10799.7|10794.7|10798.2|10793.2|0
1665611100000|2022-10-12 21:45:00|10798.9|10793.9|10799.1|10794.1|10799.6|10794.6|10798.7|10793.7|0
1665611400000|2022-10-12 21:50:00|10799.2|10794.2|10799.9|10794.9|10800|10795|10798.7|10793.7|0
1665611700000|2022-10-12 21:55:00|10800.1|10795.1|10803.4|10798.4|10804.3|10799.3|10799.7|10794.7|0
1665612000000|2022-10-12 22:00:00|10807|10805|10810.4|10808.4|10812.7|10810.7|10805.7|10803.7|570
1665612300000|2022-10-12 22:05:00|10810.5|10808.5|10807.1|10805.1|10810.6|10808.6|10804.1|10802.1|216
1665612600000|2022-10-12 22:10:00|10807.4|10805.4|10803.9|10801.9|10808.4|10806.4|10801.4|10799.4|259
1665612900000|2022-10-12 22:15:00|10803.4|10801.4|10801.7|10799.7|10804|10802|10798.7|10796.7|270
1665613200000|2022-10-12 22:20:00|10802|10800|10801.4|10799.4|10806.2|10804.2|10799.7|10797.7|160
1665613500000|2022-10-12 22:25:00|10801.2|10799.2|10803.6|10801.6|10803.9|10801.9|10800.2|10798.2|98
1665613800000|2022-10-12 22:30:00|10803.4|10801.4|10802.9|10800.9|10805.1|10803.1|10800.4|10798.4|96
1665614100000|2022-10-12 22:35:00|10802.7|10800.7|10800.1|10798.1|10804|10802|10799.7|10797.7|83
1665614400000|2022-10-12 22:40:00|10800|10798|10803.9|10801.9|10804.1|10802.1|10799.7|10797.7|148
1665614700000|2022-10-12 22:45:00|10804.1|10802.1|10803.9|10801.9|10804.4|10802.4|10802.9|10800.9|24
1665615000000|2022-10-12 22:50:00|10804.1|10802.1|10804.4|10802.4|10805.4|10803.4|10801.4|10799.4|52
1665615300000|2022-10-12 22:55:00|10804.2|10802.2|10802.9|10800.9|10804.5|10802.5|10802.2|10800.2|31
1665615600000|2022-10-12 23:00:00|10803|10801|10802|10800|10805.2|10803.2|10800.2|10798.2|89
1665615900000|2022-10-12 23:05:00|10801.9|10799.9|10800.4|10798.4|10802.2|10800.2|10799.5|10797.5|134
1665616200000|2022-10-12 23:10:00|10800.5|10798.5|10808|10806|10808.6|10806.6|10799.7|10797.7|183
1665616500000|2022-10-12 23:15:00|10808.1|10806.1|10806.6|10804.6|10809.4|10807.4|10806.6|10804.6|165
1665616800000|2022-10-12 23:20:00|10806.7|10804.7|10805.7|10803.7|10808.5|10806.5|10805|10803|114
1665617100000|2022-10-12 23:25:00|10805.9|10803.9|10807.6|10805.6|10808.4|10806.4|10805|10803|140
1665617400000|2022-10-12 23:30:00|10807.4|10805.4|10807.9|10805.9|10808.6|10806.6|10806.9|10804.9|79
1665617700000|2022-10-12 23:35:00|10807.7|10805.7|10807|10805|10808.5|10806.5|10806.9|10804.9|86
1665618000000|2022-10-12 23:40:00|10807.1|10805.1|10809.5|10807.5|10811.2|10809.2|10807|10805|158
1665618300000|2022-10-12 23:45:00|10809.4|10807.4|10812.5|10810.5|10812.7|10810.7|10808.4|10806.4|182
1665618600000|2022-10-12 23:50:00|10812.7|10810.7|10815|10813|10820.9|10818.9|10812.1|10810.1|566
1665618900000|2022-10-12 23:55:00|10815.1|10813.1|10816.9|10814.9|10818.7|10816.7|10814.4|10812.4|293
1665619200000|2022-10-13 00:00:00|10815.4|10813.4|10814.2|10812.2|10816.1|10814.1|10804.7|10802.7|578
1665619500000|2022-10-13 00:05:00|10814.6|10812.6|10820.9|10818.9|10822.5|10820.5|10813.5|10811.5|484
1665619800000|2022-10-13 00:10:00|10820.6|10818.6|10815.6|10813.6|10821.1|10819.1|10814.6|10812.6|313
1665620100000|2022-10-13 00:15:00|10815.5|10813.5|10814.9|10812.9|10818.6|10816.6|10811.9|10809.9|265
1665620400000|2022-10-13 00:20:00|10814.7|10812.7|10818.1|10816.1|10820.5|10818.5|10814.5|10812.5|244
1665620700000|2022-10-13 00:25:00|10818.2|10816.2|10815.7|10813.7|10822.7|10820.7|10815.7|10813.7|282
1665621000000|2022-10-13 00:30:00|10815.6|10813.6|10816.7|10814.7|10820.4|10818.4|10815.1|10813.1|192
1665621300000|2022-10-13 00:35:00|10816.5|10814.5|10813.9|10811.9|10820.4|10818.4|10812.2|10810.2|251
1665621600000|2022-10-13 00:40:00|10813.7|10811.7|10812.6|10810.6|10816.6|10814.6|10812.2|10810.2|186
1665621900000|2022-10-13 00:45:00|10812.7|10810.7|10810.2|10808.2|10813.5|10811.5|10805.2|10803.2|439
1665622200000|2022-10-13 00:50:00|10810|10808|10821.1|10819.1|10821.9|10819.9|10809.5|10807.5|349
1665622500000|2022-10-13 00:55:00|10821.4|10819.4|10820.6|10818.6|10824.7|10822.7|10818.4|10816.4|342
1665622800000|2022-10-13 01:00:00|10820.5|10818.5|10821.6|10819.6|10826.2|10824.2|10820|10818|344
1665623100000|2022-10-13 01:05:00|10821.4|10819.4|10819.5|10817.5|10824.2|10822.2|10818.5|10816.5|256
1665623400000|2022-10-13 01:10:00|10819.4|10817.4|10819.7|10817.7|10823.7|10821.7|10817|10815|277
1665623700000|2022-10-13 01:15:00|10819.6|10817.6|10817.9|10815.9|10819.7|10817.7|10813.2|10811.2|298
1665624000000|2022-10-13 01:20:00|10817.7|10815.7|10806.2|10804.2|10820.1|10818.1|10804.5|10802.5|488
1665624300000|2022-10-13 01:25:00|10806.4|10804.4|10808.5|10806.5|10811.6|10809.6|10805.9|10803.9|241
1665624600000|2022-10-13 01:30:00|10808.2|10806.2|10807.7|10805.7|10812.9|10810.9|10804.7|10802.7|334
1665624900000|2022-10-13 01:35:00|10807.6|10805.6|10805.1|10803.1|10813.9|10811.9|10804.2|10802.2|356
1665625200000|2022-10-13 01:40:00|10805.6|10803.6|10809.7|10807.7|10810.7|10808.7|10801.5|10799.5|432
1665625500000|2022-10-13 01:45:00|10809.6|10807.6|10811.9|10809.9|10816.7|10814.7|10806.2|10804.2|451
1665625800000|2022-10-13 01:50:00|10811.7|10809.7|10812.2|10810.2|10818.9|10816.9|10811.5|10809.5|318
1665626100000|2022-10-13 01:55:00|10812.4|10810.4|10806.6|10804.6|10813.2|10811.2|10804.1|10802.1|249
1665626400000|2022-10-13 02:00:00|10806.5|10804.5|10804.1|10802.1|10808.2|10806.2|10802.1|10800.1|275
1665626700000|2022-10-13 02:05:00|10804|10802|10806.1|10804.1|10808|10806|10801.6|10799.6|227
1665627000000|2022-10-13 02:10:00|10805.9|10803.9|10788.6|10786.6|10806.1|10804.1|10785.1|10783.1|1048
1665627300000|2022-10-13 02:15:00|10789|10787|10787.4|10785.4|10789.9|10787.9|10782.9|10780.9|563
1665627600000|2022-10-13 02:20:00|10787.5|10785.5|10789.9|10787.9|10792|10790|10783.5|10781.5|486
1665627900000|2022-10-13 02:25:00|10789.7|10787.7|10787.4|10785.4|10791|10789|10786.1|10784.1|220
1665628200000|2022-10-13 02:30:00|10787.5|10785.5|10790.9|10788.9|10793.7|10791.7|10785.5|10783.5|425
1665628500000|2022-10-13 02:35:00|10790.7|10788.7|10790.7|10788.7|10795.6|10793.6|10789|10787|289
1665628800000|2022-10-13 02:40:00|10790.6|10788.6|10793.7|10791.7|10794.5|10792.5|10789.4|10787.4|137
1665629100000|2022-10-13 02:45:00|10794.1|10792.1|10792.1|10790.1|10795.6|10793.6|10790.6|10788.6|216
1665629400000|2022-10-13 02:50:00|10792.2|10790.2|10795.7|10793.7|10799.1|10797.1|10790.9|10788.9|292
1665629700000|2022-10-13 02:55:00|10795.9|10793.9|10794.2|10792.2|10797|10795|10790.4|10788.4|267
1665630000000|2022-10-13 03:00:00|10794.1|10792.1|10794.9|10792.9|10798.6|10796.6|10793.7|10791.7|421
1665630300000|2022-10-13 03:05:00|10795|10793|10798.7|10796.7|10799.7|10797.7|10793|10791|153
1665630600000|2022-10-13 03:10:00|10798.6|10796.6|10800.6|10798.6|10800.9|10798.9|10795.5|10793.5|207
1665630900000|2022-10-13 03:15:00|10800.5|10798.5|10798.9|10796.9|10801.4|10799.4|10796.6|10794.6|172
1665631200000|2022-10-13 03:20:00|10799.2|10797.2|10793.6|10791.6|10799.6|10797.6|10793.4|10791.4|129
1665631500000|2022-10-13 03:25:00|10793.9|10791.9|10798.9|10796.9|10798.9|10796.9|10792.2|10790.2|218
1665631800000|2022-10-13 03:30:00|10799|10797|10799.1|10797.1|10799.5|10797.5|10795.2|10793.2|232
1665632100000|2022-10-13 03:35:00|10799.4|10797.4|10800.1|10798.1|10802.4|10800.4|10798.7|10796.7|136
1665632400000|2022-10-13 03:40:00|10800|10798|10800|10798|10800.4|10798.4|10798.1|10796.1|154
1665632700000|2022-10-13 03:45:00|10800.2|10798.2|10799.9|10797.9|10800.7|10798.7|10798.1|10796.1|149
1665633000000|2022-10-13 03:50:00|10800|10798|10799.1|10797.1|10801.7|10799.7|10798.2|10796.2|132
1665633300000|2022-10-13 03:55:00|10799.2|10797.2|10798.2|10796.2|10799.9|10797.9|10798.1|10796.1|195
1665633600000|2022-10-13 04:00:00|10798.1|10796.1|10799|10797|10801.1|10799.1|10798.1|10796.1|170
1665633900000|2022-10-13 04:05:00|10799.1|10797.1|10796.4|10794.4|10799.2|10797.2|10793.2|10791.2|267
1665634200000|2022-10-13 04:10:00|10796.2|10794.2|10800.1|10798.1|10800.5|10798.5|10795|10793|211
1665634500000|2022-10-13 04:15:00|10800.2|10798.2|10803|10801|10805.1|10803.1|10800.2|10798.2|318
1665634800000|2022-10-13 04:20:00|10803.1|10801.1|10798.4|10796.4|10803.4|10801.4|10797.5|10795.5|163
1665635100000|2022-10-13 04:25:00|10798.1|10796.1|10795|10793|10798.5|10796.5|10792.5|10790.5|212
1665635400000|2022-10-13 04:30:00|10794.4|10792.4|10795.7|10793.7|10797.5|10795.5|10793.1|10791.1|113
1665635700000|2022-10-13 04:35:00|10795.6|10793.6|10790.9|10788.9|10795.6|10793.6|10789.4|10787.4|246
1665636000000|2022-10-13 04:40:00|10791.1|10789.1|10788.9|10786.9|10792.1|10790.1|10788.5|10786.5|130
1665636300000|2022-10-13 04:45:00|10789|10787|10790.5|10788.5|10791.6|10789.6|10785.4|10783.4|346
1665636600000|2022-10-13 04:50:00|10790.6|10788.6|10788.6|10786.6|10792.2|10790.2|10788.1|10786.1|136
1665636900000|2022-10-13 04:55:00|10788.5|10786.5|10789.9|10787.9|10791.6|10789.6|10788.4|10786.4|97
1665637200000|2022-10-13 05:00:00|10789.7|10787.7|10781.6|10779.6|10789.9|10787.9|10780.5|10778.5|400
1665637500000|2022-10-13 05:05:00|10781.7|10779.7|10785.6|10783.6|10786.1|10784.1|10779.7|10777.7|265
1665637800000|2022-10-13 05:10:00|10785.5|10783.5|10790|10788|10790.7|10788.7|10783.5|10781.5|222
1665638100000|2022-10-13 05:15:00|10790.1|10788.1|10783.4|10781.4|10791.5|10789.5|10783|10781|252
1665638400000|2022-10-13 05:20:00|10783.5|10781.5|10780.4|10778.4|10786.1|10784.1|10773.2|10771.2|760
1665638700000|2022-10-13 05:25:00|10780.5|10778.5|10784.4|10782.4|10785.5|10783.5|10778.1|10776.1|206
1665639000000|2022-10-13 05:30:00|10784.1|10782.1|10791.6|10789.6|10793.4|10791.4|10781.5|10779.5|492
1665639300000|2022-10-13 05:35:00|10791.7|10789.7|10792.6|10790.6|10794.6|10792.6|10790.1|10788.1|201
1665639600000|2022-10-13 05:40:00|10792.5|10790.5|10796.2|10794.2|10803.9|10801.9|10791.6|10789.6|762
1665639900000|2022-10-13 05:45:00|10796.4|10794.4|10789.6|10787.6|10796.4|10794.4|10787.5|10785.5|323
1665640200000|2022-10-13 05:50:00|10789.9|10787.9|10788.9|10786.9|10792.9|10790.9|10784.5|10782.5|339
1665640500000|2022-10-13 05:55:00|10789|10787|10778.2|10776.2|10789.4|10787.4|10776.2|10774.2|719
1665640800000|2022-10-13 06:00:00|10777.7|10775.7|10786.5|10784.5|10789.9|10787.9|10769.5|10767.5|1127
1665641100000|2022-10-13 06:05:00|10786.2|10784.2|10785.4|10783.4|10789.9|10787.9|10783.1|10781.1|325
1665641400000|2022-10-13 06:10:00|10785.5|10783.5|10776.4|10774.4|10789.4|10787.4|10771.6|10769.6|555
1665641700000|2022-10-13 06:15:00|10775.9|10773.9|10781.1|10779.1|10787.2|10785.2|10770.4|10768.4|761
1665642000000|2022-10-13 06:20:00|10781|10779|10777.9|10775.9|10787.5|10785.5|10774.4|10772.4|548
1665642300000|2022-10-13 06:25:00|10778|10776|10774.9|10772.9|10779.9|10777.9|10770.9|10768.9|409
1665642600000|2022-10-13 06:30:00|10774.7|10772.7|10781.7|10779.7|10784.4|10782.4|10771.1|10769.1|437
1665642900000|2022-10-13 06:35:00|10781.6|10779.6|10773.1|10771.1|10781.7|10779.7|10772.2|10770.2|283
1665643200000|2022-10-13 06:40:00|10772.6|10770.6|10775.2|10773.2|10779.9|10777.9|10772.6|10770.6|341
1665643500000|2022-10-13 06:45:00|10774.4|10772.4|10781|10779|10782.5|10780.5|10773.9|10771.9|382
1665643800000|2022-10-13 06:50:00|10780.9|10778.9|10789|10787|10790.6|10788.6|10780.2|10778.2|361
1665644100000|2022-10-13 06:55:00|10789.1|10787.1|10781.7|10779.7|10790.2|10788.2|10780.2|10778.2|345
1665644400000|2022-10-13 07:00:00|10780.7|10778.7|10762|10760|10780.7|10778.7|10751.7|10749.7|2546
1665644700000|2022-10-13 07:05:00|10761.9|10759.9|10765.9|10763.9|10771.9|10769.9|10753.9|10751.9|1244
1665645000000|2022-10-13 07:10:00|10765.7|10763.7|10782.5|10780.5|10783.2|10781.2|10760.7|10758.7|1035
1665645300000|2022-10-13 07:15:00|10782.7|10780.7|10793.4|10791.4|10795.9|10793.9|10782|10780|1265
1665645600000|2022-10-13 07:20:00|10793.5|10791.5|10790.4|10788.4|10797.5|10795.5|10783.5|10781.5|888
1665645900000|2022-10-13 07:25:00|10790.6|10788.6|10798.7|10796.7|10800.6|10798.6|10784.9|10782.9|962
1665646200000|2022-10-13 07:30:00|10798.2|10796.2|10783.7|10781.7|10798.4|10796.4|10776.9|10774.9|925
1665646500000|2022-10-13 07:35:00|10783.2|10781.2|10781.2|10779.2|10784.7|10782.7|10775.2|10773.2|751
1665646800000|2022-10-13 07:40:00|10781.4|10779.4|10793.2|10791.2|10800|10798|10780.2|10778.2|889
1665647100000|2022-10-13 07:45:00|10793.1|10791.1|10789.2|10787.2|10796.6|10794.6|10786.4|10784.4|627
1665647400000|2022-10-13 07:50:00|10789.1|10787.1|10790.2|10788.2|10795.5|10793.5|10785.1|10783.1|572
1665647700000|2022-10-13 07:55:00|10789.5|10787.5|10787.1|10785.1|10794.6|10792.6|10786|10784|410
1665648000000|2022-10-13 08:00:00|10787|10785|10783|10781|10790|10788|10778|10776|906
1665648300000|2022-10-13 08:05:00|10782.9|10780.9|10775.4|10773.4|10788.2|10786.2|10774.4|10772.4|653
1665648600000|2022-10-13 08:10:00|10775.2|10773.2|10777.7|10775.7|10779.7|10777.7|10771.6|10769.6|783
1665648900000|2022-10-13 08:15:00|10777.6|10775.6|10779.7|10777.7|10782.2|10780.2|10774.4|10772.4|680
1665649200000|2022-10-13 08:20:00|10779.9|10777.9|10779.1|10777.1|10781.9|10779.9|10774.9|10772.9|348
1665649500000|2022-10-13 08:25:00|10779.4|10777.4|10790.6|10788.6|10790.7|10788.7|10774.5|10772.5|719
1665649800000|2022-10-13 08:30:00|10790.4|10788.4|10796.9|10794.9|10802.5|10800.5|10785.7|10783.7|1408
1665650100000|2022-10-13 08:35:00|10796.7|10794.7|10801.4|10799.4|10802|10800|10791.6|10789.6|725
1665650400000|2022-10-13 08:40:00|10801.5|10799.5|10800.4|10798.4|10806.9|10804.9|10799.5|10797.5|799
1665650700000|2022-10-13 08:45:00|10800.2|10798.2|10800.4|10798.4|10802.1|10800.1|10794.4|10792.4|507
1665651000000|2022-10-13 08:50:00|10800.6|10798.6|10805.4|10803.4|10806.6|10804.6|10800.6|10798.6|650
1665651300000|2022-10-13 08:55:00|10805.5|10803.5|10805|10803|10810.7|10808.7|10802.9|10800.9|807
1665651600000|2022-10-13 09:00:00|10804.7|10802.7|10813.6|10811.6|10813.7|10811.7|10804.4|10802.4|795
1665651900000|2022-10-13 09:05:00|10814|10812|10814.1|10812.1|10817.9|10815.9|10809.4|10807.4|1217
1665652200000|2022-10-13 09:10:00|10814.7|10812.7|10829.2|10827.2|10831|10829|10812.2|10810.2|2091
1665652500000|2022-10-13 09:15:00|10829.4|10827.4|10827.5|10825.5|10831.4|10829.4|10821.9|10819.9|1281
1665652800000|2022-10-13 09:20:00|10827.6|10825.6|10823.6|10821.6|10833.6|10831.6|10819|10817|1239
1665653100000|2022-10-13 09:25:00|10823.7|10821.7|10822.2|10820.2|10826.1|10824.1|10819.9|10817.9|686
1665653400000|2022-10-13 09:30:00|10821.9|10819.9|10828.1|10826.1|10832.2|10830.2|10821|10819|763
1665653700000|2022-10-13 09:35:00|10827.4|10825.4|10821.1|10819.1|10827.4|10825.4|10814.7|10812.7|661
1665654000000|2022-10-13 09:40:00|10821.2|10819.2|10817.1|10815.1|10823.1|10821.1|10817.1|10815.1|302
1665654300000|2022-10-13 09:45:00|10816.7|10814.7|10817.2|10815.2|10827.1|10825.1|10815.2|10813.2|738
1665654600000|2022-10-13 09:50:00|10817.4|10815.4|10814|10812|10818.7|10816.7|10813.5|10811.5|500
1665654900000|2022-10-13 09:55:00|10813.9|10811.9|10809.4|10807.4|10815|10813|10804|10802|823
1665655200000|2022-10-13 10:00:00|10809.5|10807.5|10807.9|10805.9|10812.1|10810.1|10805.5|10803.5|507
1665655500000|2022-10-13 10:05:00|10807.7|10805.7|10805.2|10803.2|10808.2|10806.2|10803.6|10801.6|453
1665655800000|2022-10-13 10:10:00|10805.1|10803.1|10809.5|10807.5|10810.9|10808.9|10803.6|10801.6|430
1665656100000|2022-10-13 10:15:00|10809.2|10807.2|10808|10806|10811.1|10809.1|10805.4|10803.4|356
1665656400000|2022-10-13 10:20:00|10808.1|10806.1|10812.6|10810.6|10815|10813|10806.9|10804.9|735
1665656700000|2022-10-13 10:25:00|10812.9|10810.9|10814.1|10812.1|10819.7|10817.7|10812.9|10810.9|596
1665657000000|2022-10-13 10:30:00|10814.2|10812.2|10813.9|10811.9|10816.2|10814.2|10809.6|10807.6|503
1665657300000|2022-10-13 10:35:00|10814.1|10812.1|10816.7|10814.7|10817.6|10815.6|10810.9|10808.9|580
1665657600000|2022-10-13 10:40:00|10816.9|10814.9|10823.5|10821.5|10826.6|10824.6|10816.9|10814.9|922
1665657900000|2022-10-13 10:45:00|10823.4|10821.4|10828.9|10826.9|10830.2|10828.2|10818|10816|1127
1665658200000|2022-10-13 10:50:00|10829|10827|10819|10817|10829.1|10827.1|10818.4|10816.4|1012
1665658500000|2022-10-13 10:55:00|10818.9|10816.9|10818.4|10816.4|10822|10820|10816.7|10814.7|370
1665658800000|2022-10-13 11:00:00|10818.6|10816.6|10815.1|10813.1|10820.2|10818.2|10812.6|10810.6|657
1665659100000|2022-10-13 11:05:00|10815.2|10813.2|10817.4|10815.4|10823.7|10821.7|10814.6|10812.6|918
1665659400000|2022-10-13 11:10:00|10817.2|10815.2|10827.1|10825.1|10829.1|10827.1|10817|10815|809
1665659700000|2022-10-13 11:15:00|10827|10825|10832.7|10830.7|10836.2|10834.2|10824.7|10822.7|1637
1665660000000|2022-10-13 11:20:00|10832.6|10830.6|10823.7|10821.7|10834.2|10832.2|10820.4|10818.4|1000
1665660300000|2022-10-13 11:25:00|10823.9|10821.9|10827.4|10825.4|10834.2|10832.2|10822.1|10820.1|991
1665660600000|2022-10-13 11:30:00|10827.5|10825.5|10836.2|10834.2|10846.4|10844.4|10824.1|10822.1|2299
1665660900000|2022-10-13 11:35:00|10835.2|10833.2|10872.1|10870.1|10890.9|10888.9|10832.6|10830.6|6535
1665661200000|2022-10-13 11:40:00|10872|10870|10864.2|10862.2|10886.6|10884.6|10860.6|10858.6|3232
1665661500000|2022-10-13 11:45:00|10864.7|10862.7|10858.9|10856.9|10867.5|10865.5|10851.6|10849.6|2176
1665661800000|2022-10-13 11:50:00|10859|10857|10866.6|10864.6|10868.5|10866.5|10853.4|10851.4|2158
1665662100000|2022-10-13 11:55:00|10866.5|10864.5|10863.4|10861.4|10872.2|10870.2|10858.6|10856.6|1574
1665662400000|2022-10-13 12:00:00|10863.6|10861.6|10872.9|10870.9|10878|10876|10861.4|10859.4|1455
1665662700000|2022-10-13 12:05:00|10873|10871|10868.1|10866.1|10882.6|10880.6|10864.2|10862.2|1814
1665663000000|2022-10-13 12:10:00|10867.7|10865.7|10871.4|10869.4|10874.9|10872.9|10862.4|10860.4|1788
1665663300000|2022-10-13 12:15:00|10871.2|10869.2|10884.4|10882.4|10888.6|10886.6|10868.5|10866.5|2800
1665663600000|2022-10-13 12:20:00|10883.9|10881.9|10883.2|10881.2|10889.6|10887.6|10874.1|10872.1|2503
1665663900000|2022-10-13 12:25:00|10882.7|10880.7|10874.9|10872.9|10942.6|10940.6|10867.1|10865.1|5833
1665664200000|2022-10-13 12:30:00|10874.2|10872.2|10486.9|10484.9|10875.7|10873.7|10456.5|10454.5|33995
1665664500000|2022-10-13 12:35:00|10486.4|10484.4|10505.6|10503.6|10535|10533|10478.2|10476.2|12333
1665664800000|2022-10-13 12:40:00|10507.1|10505.1|10479.6|10477.6|10511.6|10509.6|10469.4|10467.4|9786
1665665100000|2022-10-13 12:45:00|10480.4|10478.4|10467.9|10465.9|10484.4|10482.4|10450.4|10448.4|11868
1665665400000|2022-10-13 12:50:00|10468.1|10466.1|10472.1|10470.1|10499.4|10497.4|10455.6|10453.6|8457
1665665700000|2022-10-13 12:55:00|10472.7|10470.7|10491.4|10489.4|10495.2|10493.2|10471.4|10469.4|5894
1665666000000|2022-10-13 13:00:00|10490.6|10488.6|10483.6|10481.6|10515.5|10513.5|10477.2|10475.2|6226
1665666300000|2022-10-13 13:05:00|10483.1|10481.1|10484|10482|10492.1|10490.1|10470.1|10468.1|5140
1665666600000|2022-10-13 13:10:00|10484.1|10482.1|10482.1|10480.1|10493.1|10491.1|10471.6|10469.6|4041
1665666900000|2022-10-13 13:15:00|10481.9|10479.9|10456.6|10454.6|10487|10485|10454.1|10452.1|5392
1665667200000|2022-10-13 13:20:00|10456.2|10454.2|10467.4|10465.4|10476.1|10474.1|10446.4|10444.4|6333
1665667500000|2022-10-13 13:25:00|10467.1|10465.1|10470.6|10468.6|10483|10481|10463.9|10461.9|5628
1665667800000|2022-10-13 13:30:00|10470.1|10469.1|10486.6|10485.6|10486.6|10485.6|10433.1|10432.1|25968
1665668100000|2022-10-13 13:35:00|10487.9|10486.9|10462.6|10461.6|10491.7|10490.7|10441.7|10440.7|18483
1665668400000|2022-10-13 13:40:00|10461.5|10460.5|10470.9|10469.9|10500.9|10499.9|10440.1|10439.1|16055
1665668700000|2022-10-13 13:45:00|10472.6|10471.6|10531.5|10530.5|10533.7|10532.7|10462|10461|15440
1665669000000|2022-10-13 13:50:00|10532|10531|10552|10551|10577.1|10576.1|10525.2|10524.2|19037
1665669300000|2022-10-13 13:55:00|10551.7|10550.7|10562.4|10561.4|10563.7|10562.7|10531.7|10530.7|12235
1665669600000|2022-10-13 14:00:00|10563|10562|10586|10585|10587.2|10586.2|10544.5|10543.5|13276
1665669900000|2022-10-13 14:05:00|10585.5|10584.5|10613.2|10612.2|10620.6|10619.6|10570.7|10569.7|16940
1665670200000|2022-10-13 14:10:00|10612.7|10611.7|10640.7|10639.7|10643.7|10642.7|10587.5|10586.5|16060
1665670500000|2022-10-13 14:15:00|10639.9|10638.9|10591.7|10590.7|10641.2|10640.2|10588.9|10587.9|14347
1665670800000|2022-10-13 14:20:00|10591.5|10590.5|10583.1|10582.1|10604.1|10603.1|10576.7|10575.7|11911
1665671100000|2022-10-13 14:25:00|10582.9|10581.9|10559.5|10558.5|10592.5|10591.5|10549|10548|10671
1665671400000|2022-10-13 14:30:00|10559.2|10558.2|10571|10570|10603|10602|10552.5|10551.5|10237
1665671700000|2022-10-13 14:35:00|10570.5|10569.5|10596.6|10595.6|10598.2|10597.2|10554.7|10553.7|8721
1665672000000|2022-10-13 14:40:00|10596.2|10595.2|10596.2|10595.2|10621.5|10620.5|10584.2|10583.2|10984
1665672300000|2022-10-13 14:45:00|10596|10595|10625.5|10624.5|10635.6|10634.6|10589.5|10588.5|11801
1665672600000|2022-10-13 14:50:00|10625.2|10624.2|10614.2|10613.2|10632|10631|10594.2|10593.2|9561
1665672900000|2022-10-13 14:55:00|10614.5|10613.5|10605|10604|10656.2|10655.2|10604.4|10603.4|12707
1665673200000|2022-10-13 15:00:00|10604.7|10603.7|10630.5|10629.5|10634.5|10633.5|10590.6|10589.6|9000
1665673500000|2022-10-13 15:05:00|10631.2|10630.2|10717|10716|10725.2|10724.2|10628.5|10627.5|19900
1665673800000|2022-10-13 15:10:00|10717.2|10716.2|10741.9|10740.9|10741.9|10740.9|10696.5|10695.5|13776
1665674100000|2022-10-13 15:15:00|10746.1|10745.1|10821.7|10820.7|10857.1|10856.1|10728.5|10727.5|27386
1665674400000|2022-10-13 15:20:00|10821.1|10820.1|10855.4|10854.4|10961.2|10960.2|10819.7|10818.7|38505
1665674700000|2022-10-13 15:25:00|10854.4|10853.4|10869.2|10868.2|10878.6|10877.6|10824.5|10823.5|13864
1665675000000|2022-10-13 15:30:00|10869.4|10868.4|10870.5|10869.5|10890.1|10889.1|10843.9|10842.9|11876
1665675300000|2022-10-13 15:35:00|10870.6|10869.6|10996.5|10995.5|11032.9|11031.9|10870.2|10869.2|24044
1665675600000|2022-10-13 15:40:00|10997.1|10996.1|10964.6|10963.6|11060.5|11059.5|10958.2|10957.2|22970
1665675900000|2022-10-13 15:45:00|10965.6|10964.6|10940.5|10939.5|10973.6|10972.6|10933.1|10932.1|13229
1665676200000|2022-10-13 15:50:00|10939.2|10938.2|10959.4|10958.4|10972.7|10971.7|10915.7|10914.7|10884
1665676500000|2022-10-13 15:55:00|10960.7|10959.7|10951.4|10950.4|10972.7|10971.7|10925.4|10924.4|8299
1665676800000|2022-10-13 16:00:00|10951.6|10950.6|10981.6|10980.6|10993.6|10992.6|10945.6|10944.6|9483
1665677100000|2022-10-13 16:05:00|10982.7|10981.7|10942.7|10941.7|10988.4|10987.4|10940.5|10939.5|7485
1665677400000|2022-10-13 16:10:00|10943.2|10942.2|10903.6|10902.6|10951.9|10950.9|10889.5|10888.5|9185
1665677700000|2022-10-13 16:15:00|10904|10903|10877.9|10876.9|10918.9|10917.9|10869.9|10868.9|7713
1665678000000|2022-10-13 16:20:00|10878|10877|10885.6|10884.6|10901.1|10900.1|10861.7|10860.7|7649
1665678300000|2022-10-13 16:25:00|10886|10885|10875.5|10874.5|10894|10893|10866.7|10865.7|5181
1665678600000|2022-10-13 16:30:00|10875.4|10874.4|10894.7|10893.7|10900.9|10899.9|10866.9|10865.9|5146
1665678900000|2022-10-13 16:35:00|10894.9|10893.9|10878.4|10877.4|10899|10898|10875.9|10874.9|5400
1665679200000|2022-10-13 16:40:00|10880|10879|10920.8|10919.8|10928.3|10927.3|10876.5|10875.5|6716
1665679500000|2022-10-13 16:45:00|10920.9|10919.9|10924.5|10923.5|10924.7|10923.7|10896.9|10895.9|4997
1665679800000|2022-10-13 16:50:00|10924.7|10923.7|10912.7|10911.7|10941.2|10940.2|10910.4|10909.4|7735
1665680100000|2022-10-13 16:55:00|10912.4|10911.4|10921.8|10920.8|10926.7|10925.7|10905.5|10904.5|4484
1665680400000|2022-10-13 17:00:00|10922.8|10921.8|10964|10963|10967.3|10966.3|10922.8|10921.8|7592
1665680700000|2022-10-13 17:05:00|10964.8|10963.8|10943.9|10942.9|10968.9|10967.9|10941.7|10940.7|5020
1665681000000|2022-10-13 17:10:00|10943.7|10942.7|10943.4|10942.4|10953.5|10952.5|10929.2|10928.2|4220
1665681300000|2022-10-13 17:15:00|10943|10942|10961.3|10960.3|10968.9|10967.9|10940.9|10939.9|4400
1665681600000|2022-10-13 17:20:00|10962|10961|11003.7|11002.7|11006.7|11005.7|10961.2|10960.2|7799
1665681900000|2022-10-13 17:25:00|11003.2|11002.2|11015.8|11014.8|11034.2|11033.2|10995.7|10994.7|8627
1665682200000|2022-10-13 17:30:00|11016.9|11015.9|11056.2|11055.2|11066.2|11065.2|11016.9|11015.9|10108
1665682500000|2022-10-13 17:35:00|11055.9|11054.9|11034.4|11033.4|11060.9|11059.9|11026.9|11025.9|7984
1665682800000|2022-10-13 17:40:00|11034.9|11033.9|11013.5|11012.5|11039.9|11038.9|11005.4|11004.4|6395
1665683100000|2022-10-13 17:45:00|11013.4|11012.4|11014.2|11013.2|11016.2|11015.2|10997.7|10996.7|6068
1665683400000|2022-10-13 17:50:00|11014.5|11013.5|11020|11019|11028.9|11027.9|11008.8|11007.8|4921
1665683700000|2022-10-13 17:55:00|11019.4|11018.4|11019.9|11018.9|11025.2|11024.2|11008.2|11007.2|3968
1665684000000|2022-10-13 18:00:00|11019.4|11018.4|11014.7|11013.7|11020.3|11019.3|11001.9|11000.9|5707
1665684300000|2022-10-13 18:05:00|11014.4|11013.4|11001.8|11000.8|11022.9|11021.9|10995|10994|5240
1665684600000|2022-10-13 18:10:00|11001.9|11000.9|10999.4|10998.4|11009.2|11008.2|10978.2|10977.2|5845
1665684900000|2022-10-13 18:15:00|10999.3|10998.3|11004.2|11003.2|11013.7|11012.7|10996.4|10995.4|3566
1665685200000|2022-10-13 18:20:00|11004.3|11003.3|10999.7|10998.7|11007.4|11006.4|10991.7|10990.7|3928
1665685500000|2022-10-13 18:25:00|10999.8|10998.8|10959.9|10958.9|10999.8|10998.8|10956.2|10955.2|6357
1665685800000|2022-10-13 18:30:00|10959.2|10958.2|10977.7|10976.7|10979.9|10978.9|10959.2|10958.2|4743
1665686100000|2022-10-13 18:35:00|10977.9|10976.9|11002.4|11001.4|11007.4|11006.4|10973.9|10972.9|5399
1665686400000|2022-10-13 18:40:00|11002.7|11001.7|11012.9|11011.9|11013.7|11012.7|10991.4|10990.4|4766
1665686700000|2022-10-13 18:45:00|11012.7|11011.7|11020.7|11019.7|11032.9|11031.9|11007.4|11006.4|5488
1665687000000|2022-10-13 18:50:00|11019.9|11018.9|11038.7|11037.7|11045.8|11044.8|11015.5|11014.5|5533
1665687300000|2022-10-13 18:55:00|11038.4|11037.4|11055.8|11054.8|11069.9|11068.9|11032.3|11031.3|9363
1665687600000|2022-10-13 19:00:00|11055.9|11054.9|11042.2|11041.2|11059.2|11058.2|11032.4|11031.4|6579
1665687900000|2022-10-13 19:05:00|11041.9|11040.9|11088.2|11087.2|11088.5|11087.5|11038.9|11037.9|9276
1665688200000|2022-10-13 19:10:00|11088.3|11087.3|11066.3|11065.3|11091.2|11090.2|11065.7|11064.7|6531
1665688500000|2022-10-13 19:15:00|11066.7|11065.7|11067.2|11066.2|11083.2|11082.2|11058.9|11057.9|5893
1665688800000|2022-10-13 19:20:00|11067.3|11066.3|11049.1|11048.1|11067.3|11066.3|11039.8|11038.8|6086
1665689100000|2022-10-13 19:25:00|11048.6|11047.6|11040.3|11039.3|11057.5|11056.5|11038.6|11037.6|5965
1665689400000|2022-10-13 19:30:00|11038.6|11037.6|11020.6|11019.6|11062.8|11061.8|11012.3|11011.3|7720
1665689700000|2022-10-13 19:35:00|11020.5|11019.5|11022.3|11021.3|11027.1|11026.1|11001.1|11000.1|6451
1665690000000|2022-10-13 19:40:00|11020.1|11019.1|11039.6|11038.6|11043.6|11042.6|11008.8|11007.8|6704
1665690300000|2022-10-13 19:45:00|11038|11037|11045.6|11044.6|11053.8|11052.8|11030.3|11029.3|5853
1665690600000|2022-10-13 19:50:00|11044.5|11043.5|11057.6|11056.6|11078.1|11077.1|11022.8|11021.8|11307
1665690900000|2022-10-13 19:55:00|11055.6|11054.6|11030.8|11029.8|11061.7|11060.7|11026.2|11025.2|17716
1665691200000|2022-10-13 20:00:00|11031.3|11029.3|11033.3|11031.3|11061|11059|11024.8|11022.8|8737
1665691500000|2022-10-13 20:05:00|11033.2|11031.2|11029.1|11027.1|11038.6|11036.6|11028.5|11026.5|2348
1665691800000|2022-10-13 20:10:00|11028.8|11026.8|11010.1|11008.1|11030.6|11028.6|11009.2|11007.2|2659
1665692100000|2022-10-13 20:15:00|11010|11008|11024.1|11022.1|11024.3|11022.3|11009.1|11007.1|810
1665692400000|2022-10-13 20:20:00|11024|11022|11018|11016|11024.5|11022.5|11016.3|11014.3|575
1665692700000|2022-10-13 20:25:00|11017.8|11015.8|11025|11023|11025.5|11023.5|11017.8|11015.8|511
1665693000000|2022-10-13 20:30:00|11024.7|11022.7|11024.6|11022.6|11026.5|11024.5|11021.5|11019.5|489
1665693300000|2022-10-13 20:35:00|11024.7|11022.7|11024|11022|11026.5|11024.5|11021.1|11019.1|353
1665693600000|2022-10-13 20:40:00|11024.1|11022.1|11018.8|11016.8|11024.2|11022.2|11017.6|11015.6|440
1665693900000|2022-10-13 20:45:00|11017.5|11015.5|11016.1|11014.1|11019.6|11017.6|11013.6|11011.6|401
1665694200000|2022-10-13 20:50:00|11016|11014|11017|11015|11020.5|11018.5|11015.5|11013.5|342
1665694500000|2022-10-13 20:55:00|11017.1|11015.1|11015.2|11010.2|11018.2|11016.2|11012.7|11010|587
1665694800000|2022-10-13 21:00:00|11015.3|11010.3|11016.6|11011.6|11016.6|11011.6|11013|11008|0
1665695100000|2022-10-13 21:05:00|11016.7|11011.7|11016.6|11011.6|11017|11012|11016.4|11011.4|0
1665695400000|2022-10-13 21:10:00|11016.2|11011.2|11016.5|11011.5|11016.5|11011.5|11015.2|11010.2|0
1665695700000|2022-10-13 21:15:00|11016.3|11011.3|11017.5|11012.5|11018|11013|11016.3|11011.3|0
1665696000000|2022-10-13 21:20:00|11017.3|11012.3|11018.3|11013.3|11018.4|11013.4|11016.8|11011.8|0
1665696300000|2022-10-13 21:25:00|11018.1|11013.1|11017.9|11012.9|11019.1|11014.1|11017.8|11012.8|0
1665696600000|2022-10-13 21:30:00|11018.1|11013.1|11018.1|11013.1|11018.8|11013.8|11018|11013|0
1665696900000|2022-10-13 21:35:00|11018.4|11013.4|11018.9|11013.9|11019.3|11014.3|11017.6|11012.6|0
1665697200000|2022-10-13 21:40:00|11019.4|11014.4|11020.2|11015.2|11020.8|11015.8|11018.4|11013.4|0
1665697500000|2022-10-13 21:45:00|11019.9|11014.9|11021.2|11016.2|11022.1|11017.1|11019.9|11014.9|0
1665697800000|2022-10-13 21:50:00|11021.7|11016.7|11022.9|11017.9|11023.2|11018.2|11021.6|11016.6|0
1665698100000|2022-10-13 21:55:00|11023|11018|11022.4|11017.4|11024.9|11019.9|11022.3|11017.3|0
1665698400000|2022-10-13 22:00:00|11019.3|11017.3|11021.6|11019.6|11030.6|11028.6|11018.2|11016.2|821
1665698700000|2022-10-13 22:05:00|11021.3|11019.3|11022.7|11020.7|11024.3|11022.3|11017.7|11015.7|230
1665699000000|2022-10-13 22:10:00|11023.2|11021.2|11023.5|11021.5|11024.5|11022.5|11018.1|11016.1|214
1665699300000|2022-10-13 22:15:00|11023.2|11021.2|11032|11030|11033.8|11031.8|11023.1|11021.1|452
1665699600000|2022-10-13 22:20:00|11032.3|11030.3|11013|11011|11033|11031|11011.3|11009.3|571
1665699900000|2022-10-13 22:25:00|11012.8|11010.8|11010|11008|11014.6|11012.6|11006|11004|570
1665700200000|2022-10-13 22:30:00|11010.2|11008.2|11016|11014|11017|11015|11010|11008|268
1665700500000|2022-10-13 22:35:00|11016.2|11014.2|11017.6|11015.6|11019|11017|11014.5|11012.5|168
1665700800000|2022-10-13 22:40:00|11017.7|11015.7|11021.6|11019.6|11023|11021|11016.5|11014.5|320
1665701100000|2022-10-13 22:45:00|11021.7|11019.7|11025.6|11023.6|11028.8|11026.8|11018.1|11016.1|350
1665701400000|2022-10-13 22:50:00|11025.7|11023.7|11024.3|11022.3|11028.7|11026.7|11021.3|11019.3|596
1665701700000|2022-10-13 22:55:00|11024.2|11022.2|11022.5|11020.5|11029.5|11027.5|11022|11020|1085
1665702000000|2022-10-13 23:00:00|11022.6|11020.6|11017.6|11015.6|11024.2|11022.2|11017.2|11015.2|478
1665702300000|2022-10-13 23:05:00|11017.5|11015.5|11019.1|11017.1|11021.2|11019.2|11016.3|11014.3|803
1665702600000|2022-10-13 23:10:00|11019|11017|11025.2|11023.2|11026|11024|11018.7|11016.7|647
1665702900000|2022-10-13 23:15:00|11025.1|11023.1|11028|11026|11029.3|11027.3|11022.8|11020.8|904
1665703200000|2022-10-13 23:20:00|11028.2|11026.2|11023.2|11021.2|11028.7|11026.7|11021.8|11019.8|473
1665703500000|2022-10-13 23:25:00|11023.3|11021.3|11026.5|11024.5|11029.5|11027.5|11023.3|11021.3|168
1665703800000|2022-10-13 23:30:00|11026.6|11024.6|11027.2|11025.2|11032.6|11030.6|11026.1|11024.1|277
1665704100000|2022-10-13 23:35:00|11027.3|11025.3|11020.8|11018.8|11028.6|11026.6|11020.6|11018.6|251
1665704400000|2022-10-13 23:40:00|11020.7|11018.7|11018|11016|11022.1|11020.1|11016.6|11014.6|375
1665704700000|2022-10-13 23:45:00|11018.1|11016.1|11027.1|11025.1|11027.6|11025.6|11017.6|11015.6|388
1665705000000|2022-10-13 23:50:00|11027.2|11025.2|11023.3|11021.3|11029.8|11027.8|11022|11020|257
1665705300000|2022-10-13 23:55:00|11023|11021|11013.6|11011.6|11024.2|11022.2|11012.8|11010.8|419
1665705600000|2022-10-14 00:00:00|11010.7|11008.7|11008.2|11006.2|11012.8|11010.8|11003.6|11001.6|1071
1665705900000|2022-10-14 00:05:00|11008.3|11006.3|10995.8|10993.8|11015.7|11013.7|10995.3|10993.3|728
1665706200000|2022-10-14 00:10:00|10996.5|10994.5|10979.5|10977.5|10997|10995|10976.2|10974.2|1401
1665706500000|2022-10-14 00:15:00|10979.6|10977.6|10975.1|10973.1|10982.7|10980.7|10970.2|10968.2|1079
1665706800000|2022-10-14 00:20:00|10975.2|10973.2|10984.2|10982.2|10985.7|10983.7|10974.3|10972.3|598
1665707100000|2022-10-14 00:25:00|10984.3|10982.3|11003|11001|11003|11001|10984.3|10982.3|1109
1665707400000|2022-10-14 00:30:00|11002.5|11000.5|11002.5|11000.5|11005.1|11003.1|10996|10994|644
1665707700000|2022-10-14 00:35:00|11002.3|11000.3|11006.5|11004.5|11008.1|11006.1|11001.5|10999.5|463
1665708000000|2022-10-14 00:40:00|11006.6|11004.6|11002.6|11000.6|11012.5|11010.5|10997|10995|655
1665708300000|2022-10-14 00:45:00|11002.7|11000.7|11008.3|11006.3|11010.6|11008.6|10998.5|10996.5|521
1665708600000|2022-10-14 00:50:00|11008.5|11006.5|11006.1|11004.1|11010.7|11008.7|11002.6|11000.6|281
1665708900000|2022-10-14 00:55:00|11006|11004|11008.5|11006.5|11013|11011|11000.1|10998.1|455
1665709200000|2022-10-14 01:00:00|11007.3|11005.3|11016.6|11014.6|11017.6|11015.6|11007.2|11005.2|483
1665709500000|2022-10-14 01:05:00|11016.5|11014.5|11010.3|11008.3|11019.2|11017.2|11006.6|11004.6|475
1665709800000|2022-10-14 01:10:00|11010.2|11008.2|11004.7|11002.7|11011.7|11009.7|11002.8|11000.8|291
1665710100000|2022-10-14 01:15:00|11005|11003|11011.3|11009.3|11011.8|11009.8|11004.6|11002.6|335
1665710400000|2022-10-14 01:20:00|11011.5|11009.5|11011.3|11009.3|11024.1|11022.1|11009.7|11007.7|439
1665710700000|2022-10-14 01:25:00|11011.2|11009.2|11005.6|11003.6|11014|11012|11002.1|11000.1|581
1665711000000|2022-10-14 01:30:00|11005.7|11003.7|11028.6|11026.6|11031.8|11029.8|11005.7|11003.7|1111
1665711300000|2022-10-14 01:35:00|11028.7|11026.7|11044.7|11042.7|11047.5|11045.5|11023.8|11021.8|1272
1665711600000|2022-10-14 01:40:00|11044.6|11042.6|11083.2|11081.2|11084.5|11082.5|11042.7|11040.7|2071
1665711900000|2022-10-14 01:45:00|11083|11081|11100.7|11098.7|11106.8|11104.8|11080|11078|2906
1665712200000|2022-10-14 01:50:00|11100.8|11098.8|11102.6|11100.6|11106.2|11104.2|11091.8|11089.8|1178
1665712500000|2022-10-14 01:55:00|11102.1|11100.1|11100.8|11098.8|11106.3|11104.3|11096.7|11094.7|827
1665712800000|2022-10-14 02:00:00|11099.3|11097.3|11093.1|11091.1|11102.5|11100.5|11087.5|11085.5|853
1665713100000|2022-10-14 02:05:00|11093.3|11091.3|11090|11088|11098.1|11096.1|11088.7|11086.7|495
1665713400000|2022-10-14 02:10:00|11089.8|11087.8|11090.3|11088.3|11092.6|11090.6|11084.5|11082.5|605
1665713700000|2022-10-14 02:15:00|11090.2|11088.2|11097.7|11095.7|11102.5|11100.5|11087|11085|899
1665714000000|2022-10-14 02:20:00|11097.6|11095.6|11103.1|11101.1|11104.7|11102.7|11095.3|11093.3|688
1665714300000|2022-10-14 02:25:00|11103.2|11101.2|11101.7|11099.7|11104|11102|11098|11096|296
1665714600000|2022-10-14 02:30:00|11101.6|11099.6|11105.1|11103.1|11110.7|11108.7|11099.2|11097.2|859
1665714900000|2022-10-14 02:35:00|11105|11103|11104.6|11102.6|11122.2|11120.2|11103.1|11101.1|1812
1665715200000|2022-10-14 02:40:00|11104.7|11102.7|11093|11091|11107.7|11105.7|11089.5|11087.5|966
1665715500000|2022-10-14 02:45:00|11093.7|11091.7|11088.2|11086.2|11093.7|11091.7|11085.1|11083.1|678
1665715800000|2022-10-14 02:50:00|11088.1|11086.1|11088.7|11086.7|11088.7|11086.7|11083.1|11081.1|458
1665716100000|2022-10-14 02:55:00|11088.6|11086.6|11092.5|11090.5|11095.3|11093.3|11086.5|11084.5|440
1665716400000|2022-10-14 03:00:00|11092.3|11090.3|11092.7|11090.7|11098.1|11096.1|11090.3|11088.3|418
1665716700000|2022-10-14 03:05:00|11092.6|11090.6|11087|11085|11096.1|11094.1|11087|11085|381
1665717000000|2022-10-14 03:10:00|11087.2|11085.2|11092.6|11090.6|11093.6|11091.6|11084.1|11082.1|359
1665717300000|2022-10-14 03:15:00|11092.5|11090.5|11084.5|11082.5|11094.1|11092.1|11081.2|11079.2|388
1665717600000|2022-10-14 03:20:00|11084.6|11082.6|11089.1|11087.1|11090.1|11088.1|11084.1|11082.1|218
1665717900000|2022-10-14 03:25:00|11089.2|11087.2|11096.7|11094.7|11097|11095|11086.6|11084.6|360
1665718200000|2022-10-14 03:30:00|11097|11095|11109.2|11107.2|11109.8|11107.8|11093.5|11091.5|545
1665718500000|2022-10-14 03:35:00|11109.3|11107.3|11108.7|11106.7|11109.6|11107.6|11102.6|11100.6|627
1665718800000|2022-10-14 03:40:00|11108.8|11106.8|11115|11113|11116.5|11114.5|11107.1|11105.1|696
1665719100000|2022-10-14 03:45:00|11114.8|11112.8|11121.3|11119.3|11133|11131|11113.8|11111.8|1415
1665719400000|2022-10-14 03:50:00|11121.5|11119.5|11115|11113|11125.5|11123.5|11114.2|11112.2|465
1665719700000|2022-10-14 03:55:00|11115.2|11113.2|11115.1|11113.1|11116.6|11114.6|11109.6|11107.6|361
1665720000000|2022-10-14 04:00:00|11115.6|11113.6|11113|11111|11116.5|11114.5|11110|11108|333
1665720300000|2022-10-14 04:05:00|11112.8|11110.8|11111|11109|11115.7|11113.7|11109.6|11107.6|230
1665720600000|2022-10-14 04:10:00|11111.1|11109.1|11112.8|11110.8|11115.7|11113.7|11109|11107|250
1665720900000|2022-10-14 04:15:00|11112.5|11110.5|11105.7|11103.7|11114.5|11112.5|11105.7|11103.7|370
1665721200000|2022-10-14 04:20:00|11105.8|11103.8|11109.5|11107.5|11109.8|11107.8|11105.2|11103.2|201
1665721500000|2022-10-14 04:25:00|11109.3|11107.3|11102.7|11100.7|11110.1|11108.1|11101.2|11099.2|433
1665721800000|2022-10-14 04:30:00|11102.8|11100.8|11099|11097|11105.5|11103.5|11091.6|11089.6|1654
1665722100000|2022-10-14 04:35:00|11099.1|11097.1|11099.5|11097.5|11102.8|11100.8|11096.3|11094.3|1628
1665722400000|2022-10-14 04:40:00|11099.7|11097.7|11092.8|11090.8|11100.5|11098.5|11090.1|11088.1|1562
1665722700000|2022-10-14 04:45:00|11093.5|11091.5|11098.7|11096.7|11102|11100|11092.5|11090.5|896
1665723000000|2022-10-14 04:50:00|11098.8|11096.8|11100.1|11098.1|11102.1|11100.1|11092.2|11090.2|809
1665723300000|2022-10-14 04:55:00|11099.7|11097.7|11095.7|11093.7|11099.7|11097.7|11093.6|11091.6|142
1665723600000|2022-10-14 05:00:00|11095.6|11093.6|11095|11093|11098.8|11096.8|11086.2|11084.2|488
1665723900000|2022-10-14 05:05:00|11094.8|11092.8|11097.3|11095.3|11099|11097|11084.6|11082.6|1201
1665724200000|2022-10-14 05:10:00|11097.5|11095.5|11090.2|11088.2|11098.3|11096.3|11084.6|11082.6|639
1665724500000|2022-10-14 05:15:00|11090.3|11088.3|11096|11094|11096.6|11094.6|11087.6|11085.6|269
1665724800000|2022-10-14 05:20:00|11095.8|11093.8|11094.5|11092.5|11100.5|11098.5|11091.8|11089.8|418
1665725100000|2022-10-14 05:25:00|11094.3|11092.3|11088.6|11086.6|11094.6|11092.6|11085.5|11083.5|429
1665725400000|2022-10-14 05:30:00|11088.8|11086.8|11096.2|11094.2|11097|11095|11080.6|11078.6|640
1665725700000|2022-10-14 05:35:00|11096.5|11094.5|11102.3|11100.3|11102.3|11100.3|11091.3|11089.3|556
1665726000000|2022-10-14 05:40:00|11102.5|11100.5|11099.5|11097.5|11107.6|11105.6|11098.7|11096.7|475
1665726300000|2022-10-14 05:45:00|11099.8|11097.8|11099.2|11097.2|11103|11101|11094.7|11092.7|294
1665726600000|2022-10-14 05:50:00|11099.1|11097.1|11102.2|11100.2|11104.6|11102.6|11091.5|11089.5|336
1665726900000|2022-10-14 05:55:00|11100.6|11098.6|11091.6|11089.6|11100.6|11098.6|11087.1|11085.1|652
1665727200000|2022-10-14 06:00:00|11090.8|11088.8|11091.6|11089.6|11099.3|11097.3|11084.6|11082.6|908
1665727500000|2022-10-14 06:05:00|11091.7|11089.7|11088.8|11086.8|11095|11093|11083.8|11081.8|533
1665727800000|2022-10-14 06:10:00|11089.1|11087.1|11080.8|11078.8|11092|11090|11077.1|11075.1|696
1665728100000|2022-10-14 06:15:00|11080.6|11078.6|11095.1|11093.1|11096.7|11094.7|11075.1|11073.1|713
1665728400000|2022-10-14 06:20:00|11095.2|11093.2|11083.1|11081.1|11095.2|11093.2|11078|11076|531
1665728700000|2022-10-14 06:25:00|11083|11081|11108.3|11106.3|11112.1|11110.1|11082.5|11080.5|1130
1665729000000|2022-10-14 06:30:00|11108.2|11106.2|11107.2|11105.2|11110.5|11108.5|11096.6|11094.6|971
1665729300000|2022-10-14 06:35:00|11107.1|11105.1|11113.1|11111.1|11122.8|11120.8|11107|11105|1691
1665729600000|2022-10-14 06:40:00|11112.7|11110.7|11124.1|11122.1|11126.2|11124.2|11109.5|11107.5|1057
1665729900000|2022-10-14 06:45:00|11123.8|11121.8|11111.1|11109.1|11130.6|11128.6|11108.6|11106.6|925
1665730200000|2022-10-14 06:50:00|11110.8|11108.8|11099|11097|11112.8|11110.8|11096.7|11094.7|860
1665730500000|2022-10-14 06:55:00|11099.7|11097.7|11101.1|11099.1|11104.8|11102.8|11095.6|11093.6|663
1665730800000|2022-10-14 07:00:00|11101|11099|11084.3|11082.3|11103.5|11101.5|11082.7|11080.7|1744
1665731100000|2022-10-14 07:05:00|11083.8|11081.8|11091.7|11089.7|11097.3|11095.3|11075.7|11073.7|1372
1665731400000|2022-10-14 07:10:00|11091.5|11089.5|11088|11086|11097|11095|11082.5|11080.5|931
1665731700000|2022-10-14 07:15:00|11088.1|11086.1|11078.8|11076.8|11089.6|11087.6|11073.8|11071.8|1081
1665732000000|2022-10-14 07:20:00|11079.3|11077.3|11041|11039|11081.1|11079.1|11040.8|11038.8|2600
1665732300000|2022-10-14 07:25:00|11041.1|11039.1|11048.7|11046.7|11052.6|11050.6|11034.3|11032.3|1846
1665732600000|2022-10-14 07:30:00|11048.5|11046.5|11027.6|11025.6|11048.5|11046.5|11025|11023|1680
1665732900000|2022-10-14 07:35:00|11027.7|11025.7|11038|11036|11038|11036|11018.5|11016.5|1546
1665733200000|2022-10-14 07:40:00|11037.8|11035.8|11054|11052|11059.7|11057.7|11035.2|11033.2|1687
1665733500000|2022-10-14 07:45:00|11054.1|11052.1|11038.8|11036.8|11054.1|11052.1|11032.7|11030.7|1242
1665733800000|2022-10-14 07:50:00|11039.1|11037.1|11056.8|11054.8|11057.3|11055.3|11031.1|11029.1|1223
1665734100000|2022-10-14 07:55:00|11056.7|11054.7|11056.1|11054.1|11069.5|11067.5|11052.3|11050.3|1497
1665734400000|2022-10-14 08:00:00|11056.2|11054.2|11035|11033|11056.8|11054.8|11028.5|11026.5|1913
1665734700000|2022-10-14 08:05:00|11035.1|11033.1|11030|11028|11042.5|11040.5|11026.2|11024.2|1316
1665735000000|2022-10-14 08:10:00|11030.3|11028.3|11033|11031|11037.3|11035.3|11021|11019|1391
1665735300000|2022-10-14 08:15:00|11032.8|11030.8|11018|11016|11035.3|11033.3|11014.3|11012.3|1839
1665735600000|2022-10-14 08:20:00|11018.1|11016.1|10993.8|10991.8|11022.6|11020.6|10990.7|10988.7|2433
1665735900000|2022-10-14 08:25:00|10994.8|10992.8|10990.7|10988.7|10996.8|10994.8|10984|10982|1516
1665736200000|2022-10-14 08:30:00|10990.8|10988.8|10994.1|10992.1|11001.3|10999.3|10988.6|10986.6|1405
1665736500000|2022-10-14 08:35:00|10994|10992|10998.1|10996.1|10999.2|10997.2|10991.5|10989.5|754
1665736800000|2022-10-14 08:40:00|10998.3|10996.3|10988.3|10986.3|11000.8|10998.8|10987.2|10985.2|809
1665737100000|2022-10-14 08:45:00|10988|10986|10975.1|10973.1|10989.3|10987.3|10972.1|10970.1|1333
1665737400000|2022-10-14 08:50:00|10975.2|10973.2|10966|10964|10978.7|10976.7|10958.8|10956.8|1822
1665737700000|2022-10-14 08:55:00|10966.1|10964.1|10959.3|10957.3|10967.8|10965.8|10954.6|10952.6|1246
1665738000000|2022-10-14 09:00:00|10959.8|10957.8|10951.3|10949.3|10960.2|10958.2|10949.8|10947.8|1314
1665738300000|2022-10-14 09:05:00|10951.2|10949.2|10962.3|10960.3|10966|10964|10949.3|10947.3|1711
1665738600000|2022-10-14 09:10:00|10962.6|10960.6|10968.7|10966.7|10973.3|10971.3|10961.6|10959.6|1171
1665738900000|2022-10-14 09:15:00|10968.6|10966.6|10977.6|10975.6|10980.6|10978.6|10962.6|10960.6|1176
1665739200000|2022-10-14 09:20:00|10977.7|10975.7|10975.5|10973.5|10982.7|10980.7|10972.1|10970.1|807
1665739500000|2022-10-14 09:25:00|10975.3|10973.3|10956.2|10954.2|10975.8|10973.8|10954.8|10952.8|922
1665739800000|2022-10-14 09:30:00|10956.7|10954.7|10960.2|10958.2|10966|10964|10955.5|10953.5|767
1665740100000|2022-10-14 09:35:00|10960.6|10958.6|10961.2|10959.2|10963.6|10961.6|10953.2|10951.2|1249
1665740400000|2022-10-14 09:40:00|10961.3|10959.3|10953.2|10951.2|10961.3|10959.3|10952.3|10950.3|581
1665740700000|2022-10-14 09:45:00|10953|10951|10977.1|10975.1|10982.7|10980.7|10937.2|10935.2|3973
1665741000000|2022-10-14 09:50:00|10977.6|10975.6|10972.7|10970.7|10978.2|10976.2|10959.6|10957.6|1305
1665741300000|2022-10-14 09:55:00|10974.3|10972.3|10991.3|10989.3|10995.3|10993.3|10971.8|10969.8|1942
1665741600000|2022-10-14 10:00:00|10990.6|10988.6|11009.5|11007.5|11011.3|11009.3|10986.2|10984.2|1990
1665741900000|2022-10-14 10:05:00|11009.8|11007.8|11017|11015|11023.8|11021.8|11006.7|11004.7|1949
1665742200000|2022-10-14 10:10:00|11016.8|11014.8|11007.3|11005.3|11019.5|11017.5|11005.6|11003.6|1173
1665742500000|2022-10-14 10:15:00|11007.1|11005.1|11007.8|11005.8|11008.8|11006.8|10994|10992|1494
1665742800000|2022-10-14 10:20:00|11007.2|11005.2|11023.6|11021.6|11026.3|11024.3|10998.6|10996.6|1309
1665743100000|2022-10-14 10:25:00|11024.2|11022.2|11049.2|11047.2|11075.3|11073.3|11012.7|11010.7|3393
1665743400000|2022-10-14 10:30:00|11050.2|11048.2|11044.8|11042.8|11067|11065|11035.7|11033.7|2448
1665743700000|2022-10-14 10:35:00|11045.2|11043.2|11037.8|11035.8|11053.2|11051.2|11035.6|11033.6|1312
1665744000000|2022-10-14 10:40:00|11038.3|11036.3|11039.8|11037.8|11041.2|11039.2|11030|11028|1022
1665744300000|2022-10-14 10:45:00|11040.1|11038.1|11048.5|11046.5|11049.1|11047.1|11032.2|11030.2|1315
1665744600000|2022-10-14 10:50:00|11049|11047|11047.3|11045.3|11067.3|11065.3|11044|11042|1756
1665744900000|2022-10-14 10:55:00|11047.2|11045.2|11060|11058|11061.8|11059.8|11043|11041|1293
1665745200000|2022-10-14 11:00:00|11061.3|11059.3|11040|11038|11061.3|11059.3|11038.2|11036.2|1249
1665745500000|2022-10-14 11:05:00|11041.6|11039.6|11056.6|11054.6|11056.7|11054.7|11038.1|11036.1|1017
1665745800000|2022-10-14 11:10:00|11056.5|11054.5|11063.8|11061.8|11071.1|11069.1|11053.1|11051.1|1495
1665746100000|2022-10-14 11:15:00|11064|11062|11056.6|11054.6|11071|11069|11052.8|11050.8|1109
1665746400000|2022-10-14 11:20:00|11057|11055|11071.7|11069.7|11073|11071|11056.5|11054.5|1098
1665746700000|2022-10-14 11:25:00|11072.6|11070.6|11050.2|11048.2|11072.7|11070.7|11048.7|11046.7|959
1665747000000|2022-10-14 11:30:00|11050.3|11048.3|11037.5|11035.5|11050.3|11048.3|11030.5|11028.5|2771
1665747300000|2022-10-14 11:35:00|11037.2|11035.2|11035.5|11033.5|11045.7|11043.7|11031|11029|1115
1665747600000|2022-10-14 11:40:00|11035.3|11033.3|11013.3|11011.3|11041.8|11039.8|11009.8|11007.8|2253
1665747900000|2022-10-14 11:45:00|11013|11011|11008.8|11006.8|11025.5|11023.5|11007|11005|1607
1665748200000|2022-10-14 11:50:00|11008.6|11006.6|10989.5|10987.5|11012.1|11010.1|10988.7|10986.7|2196
1665748500000|2022-10-14 11:55:00|10989.1|10987.1|10976.8|10974.8|10994.7|10992.7|10975.7|10973.7|1883
1665748800000|2022-10-14 12:00:00|10977.1|10975.1|11004|11002|11008.8|11006.8|10975.2|10973.2|2490
1665749100000|2022-10-14 12:05:00|11004.1|11002.1|11020.5|11018.5|11021.5|11019.5|11000.1|10998.1|1545
1665749400000|2022-10-14 12:10:00|11020.2|11018.2|10999.2|10997.2|11023.5|11021.5|10999|10997|1459
1665749700000|2022-10-14 12:15:00|10999.6|10997.6|11015.7|11013.7|11018|11016|10997.3|10995.3|1407
1665750000000|2022-10-14 12:20:00|11016.1|11014.1|11033.7|11031.7|11038.5|11036.5|11016.1|11014.1|2287
1665750300000|2022-10-14 12:25:00|11033.8|11031.8|11020.5|11018.5|11040.6|11038.6|11018.2|11016.2|2057
1665750600000|2022-10-14 12:30:00|11020.1|11018.1|11044|11042|11052.3|11050.3|10988|10986|7561
1665750900000|2022-10-14 12:35:00|11044.3|11042.3|11057.5|11055.5|11061.8|11059.8|11027.7|11025.7|3180
1665751200000|2022-10-14 12:40:00|11056.8|11054.8|11060.6|11058.6|11061.2|11059.2|11035.6|11033.6|2630
1665751500000|2022-10-14 12:45:00|11060.8|11058.8|11094.8|11092.8|11096.5|11094.5|11059.1|11057.1|5425
1665751800000|2022-10-14 12:50:00|11095|11093|11146.3|11144.3|11147.1|11145.1|11088.7|11086.7|8085
1665752100000|2022-10-14 12:55:00|11146.1|11144.1|11168.5|11166.5|11201.6|11199.6|11142|11140|12239
1665752400000|2022-10-14 13:00:00|11168.2|11166.2|11168.2|11166.2|11174.6|11172.6|11142.1|11140.1|5600
1665752700000|2022-10-14 13:05:00|11167.8|11165.8|11167.5|11165.5|11170.6|11168.6|11138.1|11136.1|5322
1665753000000|2022-10-14 13:10:00|11167.1|11165.1|11141|11139|11173.7|11171.7|11138.1|11136.1|4350
1665753300000|2022-10-14 13:15:00|11141.3|11139.3|11140.5|11138.5|11146.1|11144.1|11126.7|11124.7|4689
1665753600000|2022-10-14 13:20:00|11141.5|11139.5|11133.6|11131.6|11145.8|11143.8|11132.1|11130.1|2862
1665753900000|2022-10-14 13:25:00|11133.3|11131.3|11129.1|11127.1|11133.3|11131.3|11109.3|11107.3|5142
1665754200000|2022-10-14 13:30:00|11128.6|11127.6|11074.7|11073.7|11155.1|11154.1|11053.6|11052.6|24417
1665754500000|2022-10-14 13:35:00|11075.3|11074.3|11139.5|11138.5|11148.5|11147.5|11056.3|11055.3|17510
1665754800000|2022-10-14 13:40:00|11139.3|11138.3|11049.6|11048.6|11143.5|11142.5|11049.3|11048.3|13598
1665755100000|2022-10-14 13:45:00|11049.3|11048.3|11019.6|11018.6|11049.3|11048.3|10997.1|10996.1|16689
1665755400000|2022-10-14 13:50:00|11019.1|11018.1|11002.2|11001.2|11045.5|11044.5|10978.7|10977.7|13321
1665755700000|2022-10-14 13:55:00|11003.8|11002.8|10999.1|10998.1|11025.5|11024.5|10991.1|10990.1|7977
1665756000000|2022-10-14 14:00:00|10977.6|10976.6|10942.5|10941.5|10977.6|10976.6|10882.1|10881.1|23877
1665756300000|2022-10-14 14:05:00|10941.5|10940.5|10925.2|10924.2|10975.2|10974.2|10910.3|10909.3|11986
1665756600000|2022-10-14 14:10:00|10927.6|10926.6|10863.9|10862.9|10937.2|10936.2|10849.9|10848.9|15847
1665756900000|2022-10-14 14:15:00|10862.7|10861.7|10873.2|10872.2|10886.5|10885.5|10852.6|10851.6|11313
1665757200000|2022-10-14 14:20:00|10873.5|10872.5|10832.1|10831.1|10873.5|10872.5|10812.5|10811.5|14517
1665757500000|2022-10-14 14:25:00|10833.1|10832.1|10871.7|10870.7|10890|10889|10825.9|10824.9|11812
1665757800000|2022-10-14 14:30:00|10871.6|10870.6|10861.6|10860.6|10899.4|10898.4|10860.1|10859.1|10409
1665758100000|2022-10-14 14:35:00|10860.9|10859.9|10864.1|10863.1|10890.5|10889.5|10848.4|10847.4|7112
1665758400000|2022-10-14 14:40:00|10864.4|10863.4|10810.9|10809.9|10885.9|10884.9|10808.4|10807.4|9981
1665758700000|2022-10-14 14:45:00|10810.7|10809.7|10814.6|10813.6|10843.2|10842.2|10807.1|10806.1|7921
1665759000000|2022-10-14 14:50:00|10814.4|10813.4|10855.4|10854.4|10870.9|10869.9|10805.9|10804.9|9589
1665759300000|2022-10-14 14:55:00|10855.1|10854.1|10868.6|10867.6|10878.2|10877.2|10843.1|10842.1|6737
1665759600000|2022-10-14 15:00:00|10868.5|10867.5|10913.1|10912.1|10922.9|10921.9|10866.4|10865.4|11370
1665759900000|2022-10-14 15:05:00|10912.4|10911.4|10875.2|10874.2|10913.1|10912.1|10870|10869|7050
1665760200000|2022-10-14 15:10:00|10875.4|10874.4|10840.4|10839.4|10881.4|10880.4|10833.9|10832.9|6738
1665760500000|2022-10-14 15:15:00|10840.1|10839.1|10820.9|10819.9|10850.1|10849.1|10814.1|10813.1|6116
1665760800000|2022-10-14 15:20:00|10821|10820|10852.6|10851.6|10863.4|10862.4|10821|10820|6812
1665761100000|2022-10-14 15:25:00|10853.4|10852.4|10872.4|10871.4|10876.2|10875.2|10852.9|10851.9|5467
1665761400000|2022-10-14 15:30:00|10871.6|10870.6|10836.1|10835.1|10872.7|10871.7|10832.6|10831.6|5970
1665761700000|2022-10-14 15:35:00|10837.1|10836.1|10847.9|10846.9|10852|10851|10825.4|10824.4|5112
1665762000000|2022-10-14 15:40:00|10847.7|10846.7|10824.2|10823.2|10858.6|10857.6|10810.6|10809.6|6095
1665762300000|2022-10-14 15:45:00|10824.5|10823.5|10797.1|10796.1|10824.5|10823.5|10784.9|10783.9|8096
1665762600000|2022-10-14 15:50:00|10796.9|10795.9|10792.6|10791.6|10812.1|10811.1|10773.6|10772.6|7113
1665762900000|2022-10-14 15:55:00|10792.9|10791.9|10784.7|10783.7|10803.6|10802.6|10782.2|10781.2|4072
1665763200000|2022-10-14 16:00:00|10784.6|10783.6|10817.9|10816.9|10826.9|10825.9|10777.4|10776.4|8243
1665763500000|2022-10-14 16:05:00|10818.7|10817.7|10751.4|10750.4|10818.7|10817.7|10750.4|10749.4|9052
1665763800000|2022-10-14 16:10:00|10751.6|10750.6|10746.4|10745.4|10770.1|10769.1|10742.5|10741.5|7313
1665764100000|2022-10-14 16:15:00|10746.6|10745.6|10763.1|10762.1|10766.1|10765.1|10735.5|10734.5|7638
1665764400000|2022-10-14 16:20:00|10762.9|10761.9|10770|10769|10776.9|10775.9|10750.7|10749.7|4607
1665764700000|2022-10-14 16:25:00|10770.4|10769.4|10785.6|10784.6|10786.6|10785.6|10767.6|10766.6|4749
1665765000000|2022-10-14 16:30:00|10785.9|10784.9|10771|10770|10800.6|10799.6|10768.9|10767.9|5268
1665765300000|2022-10-14 16:35:00|10770.9|10769.9|10786.1|10785.1|10800.6|10799.6|10766.7|10765.7|4386
1665765600000|2022-10-14 16:40:00|10786.4|10785.4|10809.3|10808.3|10817.9|10816.9|10781.4|10780.4|4168
1665765900000|2022-10-14 16:45:00|10809.6|10808.6|10781.8|10780.8|10812.1|10811.1|10781.8|10780.8|4398
1665766200000|2022-10-14 16:50:00|10782.1|10781.1|10771.8|10770.8|10782.4|10781.4|10761.6|10760.6|4986
1665766500000|2022-10-14 16:55:00|10772.3|10771.3|10773.3|10772.3|10777.3|10776.3|10767.1|10766.1|2429
1665766800000|2022-10-14 17:00:00|10773.2|10772.2|10789.6|10788.6|10805.6|10804.6|10769.6|10768.6|4643
1665767100000|2022-10-14 17:05:00|10789.3|10788.3|10766.4|10765.4|10789.8|10788.8|10760.3|10759.3|4236
1665767400000|2022-10-14 17:10:00|10766.6|10765.6|10759.3|10758.3|10782.8|10781.8|10758.4|10757.4|3492
1665767700000|2022-10-14 17:15:00|10759.1|10758.1|10764.3|10763.3|10774.3|10773.3|10757.8|10756.8|3401
1665768000000|2022-10-14 17:20:00|10764.1|10763.1|10767.3|10766.3|10778.6|10777.6|10747.6|10746.6|4814
1665768300000|2022-10-14 17:25:00|10768.3|10767.3|10777.6|10776.6|10780.1|10779.1|10756.6|10755.6|3311
1665768600000|2022-10-14 17:30:00|10777.8|10776.8|10787.8|10786.8|10794.9|10793.9|10772.3|10771.3|4013
1665768900000|2022-10-14 17:35:00|10788.1|10787.1|10790.7|10789.7|10800.2|10799.2|10771.8|10770.8|4492
1665769200000|2022-10-14 17:40:00|10790.8|10789.8|10779.6|10778.6|10803.1|10802.1|10778.8|10777.8|3612
1665769500000|2022-10-14 17:45:00|10779.4|10778.4|10790.1|10789.1|10799.1|10798.1|10778.3|10777.3|3117
1665769800000|2022-10-14 17:50:00|10789.6|10788.6|10788.8|10787.8|10790.9|10789.9|10774.1|10773.1|2465
1665770100000|2022-10-14 17:55:00|10789.1|10788.1|10804.8|10803.8|10805.6|10804.6|10782.6|10781.6|3295
1665770400000|2022-10-14 18:00:00|10805.1|10804.1|10786.3|10785.3|10805.1|10804.1|10779.1|10778.1|3254
1665770700000|2022-10-14 18:05:00|10786.2|10785.2|10773.3|10772.3|10791.8|10790.8|10763.6|10762.6|4519
1665771000000|2022-10-14 18:10:00|10773.4|10772.4|10752.8|10751.8|10773.8|10772.8|10751.6|10750.6|3675
1665771300000|2022-10-14 18:15:00|10752.6|10751.6|10726.8|10725.8|10757.2|10756.2|10726.3|10725.3|6726
1665771600000|2022-10-14 18:20:00|10727.3|10726.3|10737.2|10736.2|10743.1|10742.1|10726.6|10725.6|3908
1665771900000|2022-10-14 18:25:00|10737.1|10736.1|10744.3|10743.3|10748.3|10747.3|10725.3|10724.3|4752
1665772200000|2022-10-14 18:30:00|10744.1|10743.1|10736.3|10735.3|10751.3|10750.3|10732.8|10731.8|5021
1665772500000|2022-10-14 18:35:00|10736.1|10735.1|10738.3|10737.3|10746.1|10745.1|10732.1|10731.1|3124
1665772800000|2022-10-14 18:40:00|10739.1|10738.1|10740.3|10739.3|10745.1|10744.1|10721.7|10720.7|6297
1665773100000|2022-10-14 18:45:00|10740.1|10739.1|10746.3|10745.3|10748.1|10747.1|10727.1|10726.1|3962
1665773400000|2022-10-14 18:50:00|10746.1|10745.1|10740.1|10739.1|10749.8|10748.8|10738.1|10737.1|2999
1665773700000|2022-10-14 18:55:00|10739.4|10738.4|10753.8|10752.8|10754.3|10753.3|10736.1|10735.1|4543
1665774000000|2022-10-14 19:00:00|10753.9|10752.9|10766.8|10765.8|10778.6|10777.6|10752.1|10751.1|7720
1665774300000|2022-10-14 19:05:00|10765.6|10764.6|10744.8|10743.8|10768.3|10767.3|10737.6|10736.6|5119
1665774600000|2022-10-14 19:10:00|10744.6|10743.6|10727.6|10726.6|10750.1|10749.1|10725.2|10724.2|3926
1665774900000|2022-10-14 19:15:00|10727.3|10726.3|10725.6|10724.6|10730.3|10729.3|10713.3|10712.3|5847
1665775200000|2022-10-14 19:20:00|10725.8|10724.8|10734.7|10733.7|10740|10739|10719.3|10718.3|4330
1665775500000|2022-10-14 19:25:00|10735|10734|10742.3|10741.3|10746.7|10745.7|10725.5|10724.5|4927
1665775800000|2022-10-14 19:30:00|10742.5|10741.5|10757.3|10756.3|10757.3|10756.3|10726.3|10725.3|6391
1665776100000|2022-10-14 19:35:00|10756|10755|10741.3|10740.3|10763.3|10762.3|10731|10730|6697
1665776400000|2022-10-14 19:40:00|10741.5|10740.5|10739.5|10738.5|10743.8|10742.8|10726.9|10725.9|5121
1665776700000|2022-10-14 19:45:00|10739|10738|10729.5|10728.5|10739|10738|10714.3|10713.3|5029
1665777000000|2022-10-14 19:50:00|10726.4|10725.4|10723|10722|10742.7|10741.7|10711.5|10710.5|10089
1665777300000|2022-10-14 19:55:00|10722.8|10721.8|10700.9|10699.9|10722.8|10721.8|10681|10680|25795
1665777600000|2022-10-14 20:00:00|10701.4|10699.4|10707.3|10705.3|10711.2|10709.2|10696.3|10694.3|8820
1665777900000|2022-10-14 20:05:00|10707.2|10705.2|10713.3|10711.3|10716|10714|10705.8|10703.8|3938
1665778200000|2022-10-14 20:10:00|10713.2|10711.2|10716.4|10714.4|10720.4|10718.4|10711.5|10709.5|2831
1665778500000|2022-10-14 20:15:00|10716.2|10714.2|10718|10716|10719.3|10717.3|10712.4|10710.4|719
1665778800000|2022-10-14 20:20:00|10717.7|10715.7|10709|10707|10717.9|10715.9|10706.4|10704.4|706
1665779100000|2022-10-14 20:25:00|10709.2|10707.2|10704.5|10702.5|10709.2|10707.2|10702.7|10700.7|544
1665779400000|2022-10-14 20:30:00|10704.7|10702.7|10706.7|10704.7|10707.5|10705.5|10702.5|10700.5|367
1665779700000|2022-10-14 20:35:00|10706.5|10704.5|10706.8|10704.8|10709.3|10707.3|10705.5|10703.5|341
1665780000000|2022-10-14 20:40:00|10706.9|10704.9|10704.7|10702.7|10708|10706|10703.2|10701.2|297
1665780300000|2022-10-14 20:45:00|10704.5|10702.5|10703|10701|10705.7|10703.7|10701|10699|365
1665780600000|2022-10-14 20:50:00|10703.3|10701.3|10700.7|10698.7|10704|10702|10699.9|10697.9|294
1665780900000|2022-10-14 20:55:00|10700.8|10698.8|10702|10697|10710.9|10708.9|10699.8|10697|510
1665781200000|2022-10-14 21:00:00|10702.1|10697.1|10702.1|10697.1|10702.1|10697.1|10702.1|10697.1|0
1665957600000|2022-10-16 22:00:00|10688.3|10686.3|10728|10726|10729.3|10727.3|10688.3|10686.3|1308
1665957900000|2022-10-16 22:05:00|10726.5|10724.5|10735.5|10733.5|10743.5|10741.5|10720.4|10718.4|864
1665958200000|2022-10-16 22:10:00|10735.9|10733.9|10739.8|10737.8|10740.7|10738.7|10735.8|10733.8|302
1665958500000|2022-10-16 22:15:00|10740.4|10738.4|10726|10724|10742|10740|10723.3|10721.3|487
1665958800000|2022-10-16 22:20:00|10726.2|10724.2|10731.9|10729.9|10732.2|10730.2|10725.2|10723.2|533
1665959100000|2022-10-16 22:25:00|10731.5|10729.5|10748.5|10746.5|10753|10751|10730.7|10728.7|1179
1665959400000|2022-10-16 22:30:00|10748.2|10746.2|10746.8|10744.8|10755.7|10753.7|10743.9|10741.9|768
1665959700000|2022-10-16 22:35:00|10746.9|10744.9|10748.4|10746.4|10755.4|10753.4|10745.9|10743.9|323
1665960000000|2022-10-16 22:40:00|10748.5|10746.5|10743.2|10741.2|10748.7|10746.7|10741.9|10739.9|223
1665960300000|2022-10-16 22:45:00|10743.3|10741.3|10752.8|10750.8|10756.3|10754.3|10742.8|10740.8|353
1665960600000|2022-10-16 22:50:00|10752.7|10750.7|10744.5|10742.5|10755.2|10753.2|10744.5|10742.5|307
1665960900000|2022-10-16 22:55:00|10744.4|10742.4|10745.8|10743.8|10750.2|10748.2|10743.2|10741.2|268
1665961200000|2022-10-16 23:00:00|10745.9|10743.9|10748.3|10746.3|10750.4|10748.4|10745.3|10743.3|244
1665961500000|2022-10-16 23:05:00|10748.2|10746.2|10743|10741|10749.4|10747.4|10740.5|10738.5|243
1665961800000|2022-10-16 23:10:00|10743.2|10741.2|10743.7|10741.7|10747.5|10745.5|10741.4|10739.4|292
1665962100000|2022-10-16 23:15:00|10743.8|10741.8|10738.2|10736.2|10748.2|10746.2|10738.2|10736.2|267
1665962400000|2022-10-16 23:20:00|10738.4|10736.4|10730.5|10728.5|10739.7|10737.7|10729.9|10727.9|612
1665962700000|2022-10-16 23:25:00|10730.7|10728.7|10733.9|10731.9|10734.8|10732.8|10728|10726|478
1665963000000|2022-10-16 23:30:00|10733.7|10731.7|10734.4|10732.4|10734.9|10732.9|10729.3|10727.3|601
1665963300000|2022-10-16 23:35:00|10734.3|10732.3|10736.2|10734.2|10748.2|10746.2|10734.2|10732.2|849
1665963600000|2022-10-16 23:40:00|10736|10734|10739|10737|10744|10742|10736|10734|505
1665963900000|2022-10-16 23:45:00|10739.2|10737.2|10743.7|10741.7|10746.7|10744.7|10736.7|10734.7|426
1665964200000|2022-10-16 23:50:00|10743.8|10741.8|10752.3|10750.3|10752.3|10750.3|10742.7|10740.7|433
1665964500000|2022-10-16 23:55:00|10752.2|10750.2|10746.3|10744.3|10752.8|10750.8|10743.2|10741.2|296
1665964800000|2022-10-17 00:00:00|10744.9|10742.9|10749.3|10747.3|10751.3|10749.3|10741.2|10739.2|406
1665965100000|2022-10-17 00:05:00|10748.8|10746.8|10749.4|10747.4|10753.2|10751.2|10744.9|10742.9|485
1665965400000|2022-10-17 00:10:00|10749.5|10747.5|10739.4|10737.4|10750.3|10748.3|10739|10737|379
1665965700000|2022-10-17 00:15:00|10739.5|10737.5|10717.9|10715.9|10739.5|10737.5|10716.7|10714.7|1252
1665966000000|2022-10-17 00:20:00|10718.2|10716.2|10729.7|10727.7|10729.9|10727.9|10716.9|10714.9|776
1665966300000|2022-10-17 00:25:00|10729.9|10727.9|10725.3|10723.3|10731.4|10729.4|10722.4|10720.4|452
1665966600000|2022-10-17 00:30:00|10725|10723|10728.5|10726.5|10735.3|10733.3|10722|10720|484
1665966900000|2022-10-17 00:35:00|10728.4|10726.4|10735.9|10733.9|10744|10742|10724.4|10722.4|628
1665967200000|2022-10-17 00:40:00|10736.5|10734.5|10744|10742|10747.3|10745.3|10734.4|10732.4|791
1665967500000|2022-10-17 00:45:00|10744.2|10742.2|10743.2|10741.2|10749.5|10747.5|10736|10734|476
1665967800000|2022-10-17 00:50:00|10743.3|10741.3|10737.8|10735.8|10743.7|10741.7|10730.4|10728.4|406
1665968100000|2022-10-17 00:55:00|10738.2|10736.2|10741.5|10739.5|10741.9|10739.9|10732.2|10730.2|358
1665968400000|2022-10-17 01:00:00|10741.7|10739.7|10740.8|10738.8|10746.7|10744.7|10726.8|10724.8|994
1665968700000|2022-10-17 01:05:00|10740.9|10738.9|10735|10733|10745.7|10743.7|10732.9|10730.9|841
1665969000000|2022-10-17 01:10:00|10733.3|10731.3|10733|10731|10739|10737|10730|10728|522
1665969300000|2022-10-17 01:15:00|10732|10730|10741.9|10739.9|10742|10740|10729.8|10727.8|791
1665969600000|2022-10-17 01:20:00|10742|10740|10745.9|10743.9|10746.4|10744.4|10739.5|10737.5|838
1665969900000|2022-10-17 01:25:00|10745.8|10743.8|10748.8|10746.8|10754.3|10752.3|10744.5|10742.5|570
1665970200000|2022-10-17 01:30:00|10748.9|10746.9|10754.3|10752.3|10758.4|10756.4|10744.8|10742.8|609
1665970500000|2022-10-17 01:35:00|10754.2|10752.2|10747.9|10745.9|10754.4|10752.4|10742.4|10740.4|931
1665970800000|2022-10-17 01:40:00|10747.8|10745.8|10746.8|10744.8|10749.5|10747.5|10743.8|10741.8|389
1665971100000|2022-10-17 01:45:00|10746.7|10744.7|10751.9|10749.9|10753.7|10751.7|10742.9|10740.9|307
1665971400000|2022-10-17 01:50:00|10751.8|10749.8|10745.4|10743.4|10751.9|10749.9|10741.9|10739.9|283
1665971700000|2022-10-17 01:55:00|10745.3|10743.3|10738.4|10736.4|10750.7|10748.7|10736.8|10734.8|415
1665972000000|2022-10-17 02:00:00|10738.5|10736.5|10738.5|10736.5|10745.8|10743.8|10732.4|10730.4|546
1665972300000|2022-10-17 02:05:00|10738.7|10736.7|10744|10742|10745.2|10743.2|10737.3|10735.3|671
1665972600000|2022-10-17 02:10:00|10743.9|10741.9|10743.8|10741.8|10748.8|10746.8|10740.8|10738.8|271
1665972900000|2022-10-17 02:15:00|10743.7|10741.7|10736.5|10734.5|10746.2|10744.2|10735.7|10733.7|599
1665973200000|2022-10-17 02:20:00|10736.7|10734.7|10734.4|10732.4|10738.8|10736.8|10728.9|10726.9|840
1665973500000|2022-10-17 02:25:00|10734.5|10732.5|10734.9|10732.9|10736.9|10734.9|10730.4|10728.4|209
1665973800000|2022-10-17 02:30:00|10735|10733|10733|10731|10738.5|10736.5|10731.9|10729.9|488
1665974100000|2022-10-17 02:35:00|10732.9|10730.9|10733.3|10731.3|10735.5|10733.5|10728.5|10726.5|245
1665974400000|2022-10-17 02:40:00|10732.9|10730.9|10738.5|10736.5|10739.7|10737.7|10731.4|10729.4|210
1665974700000|2022-10-17 02:45:00|10738.4|10736.4|10741|10739|10742.4|10740.4|10735.9|10733.9|228
1665975000000|2022-10-17 02:50:00|10740.9|10738.9|10738.7|10736.7|10741.9|10739.9|10734.9|10732.9|213
1665975300000|2022-10-17 02:55:00|10738.5|10736.5|10734.8|10732.8|10739.4|10737.4|10733.3|10731.3|195
1665975600000|2022-10-17 03:00:00|10734.7|10732.7|10732.4|10730.4|10741.3|10739.3|10731.9|10729.9|377
1665975900000|2022-10-17 03:05:00|10732.5|10730.5|10734|10732|10737.2|10735.2|10731.3|10729.3|215
1665976200000|2022-10-17 03:10:00|10734.2|10732.2|10734.4|10732.4|10734.7|10732.7|10726.9|10724.9|323
1665976500000|2022-10-17 03:15:00|10734.7|10732.7|10738.5|10736.5|10741.8|10739.8|10733.8|10731.8|230
1665976800000|2022-10-17 03:20:00|10738.9|10736.9|10742.2|10740.2|10744.8|10742.8|10738.4|10736.4|306
1665977100000|2022-10-17 03:25:00|10742|10740|10744.3|10742.3|10746.7|10744.7|10742|10740|217
1665977400000|2022-10-17 03:30:00|10744.4|10742.4|10737.9|10735.9|10744.7|10742.7|10737.9|10735.9|249
1665977700000|2022-10-17 03:35:00|10738.3|10736.3|10744.4|10742.4|10745.4|10743.4|10737.9|10735.9|183
1665978000000|2022-10-17 03:40:00|10744.5|10742.5|10742|10740|10745.2|10743.2|10739.3|10737.3|126
1665978300000|2022-10-17 03:45:00|10741.7|10739.7|10739.2|10737.2|10744.8|10742.8|10738.9|10736.9|161
1665978600000|2022-10-17 03:50:00|10739.4|10737.4|10740.2|10738.2|10742.2|10740.2|10738.7|10736.7|121
1665978900000|2022-10-17 03:55:00|10740.3|10738.3|10738.8|10736.8|10741.9|10739.9|10737.4|10735.4|156
1665979200000|2022-10-17 04:00:00|10738.9|10736.9|10733.9|10731.9|10739.4|10737.4|10733.2|10731.2|339
1665979500000|2022-10-17 04:05:00|10734|10732|10733.2|10731.2|10736.7|10734.7|10732.7|10730.7|245
1665979800000|2022-10-17 04:10:00|10733.3|10731.3|10736.7|10734.7|10739.3|10737.3|10731.7|10729.7|917
1665980100000|2022-10-17 04:15:00|10736.8|10734.8|10737.4|10735.4|10738|10736|10733.5|10731.5|907
1665980400000|2022-10-17 04:20:00|10737.5|10735.5|10735.9|10733.9|10738.8|10736.8|10735|10733|93
1665980700000|2022-10-17 04:25:00|10735.8|10733.8|10732.3|10730.3|10736.4|10734.4|10730.9|10728.9|728
1665981000000|2022-10-17 04:30:00|10732.2|10730.2|10736.9|10734.9|10739.4|10737.4|10730.9|10728.9|701
1665981300000|2022-10-17 04:35:00|10736.8|10734.8|10741.2|10739.2|10744.2|10742.2|10736.2|10734.2|763
1665981600000|2022-10-17 04:40:00|10740.8|10738.8|10743.2|10741.2|10743.8|10741.8|10740|10738|485
1665981900000|2022-10-17 04:45:00|10743|10741|10744.7|10742.7|10746|10744|10740.4|10738.4|1368
1665982200000|2022-10-17 04:50:00|10744.8|10742.8|10744.9|10742.9|10746|10744|10742.2|10740.2|710
1665982500000|2022-10-17 04:55:00|10744.8|10742.8|10743|10741|10745.3|10743.3|10741.7|10739.7|576
1665982800000|2022-10-17 05:00:00|10742.4|10740.4|10750.4|10748.4|10751.5|10749.5|10741.5|10739.5|386
1665983100000|2022-10-17 05:05:00|10750.3|10748.3|10761.3|10759.3|10766.4|10764.4|10747.9|10745.9|801
1665983400000|2022-10-17 05:10:00|10761.2|10759.2|10768.2|10766.2|10772.3|10770.3|10760.7|10758.7|614
1665983700000|2022-10-17 05:15:00|10768.3|10766.3|10776.2|10774.2|10780.4|10778.4|10768.2|10766.2|1204
1665984000000|2022-10-17 05:20:00|10776.3|10774.3|10771.4|10769.4|10781.3|10779.3|10770.9|10768.9|1323
1665984300000|2022-10-17 05:25:00|10771.2|10769.2|10775.5|10773.5|10776.5|10774.5|10769|10767|1268
1665984600000|2022-10-17 05:30:00|10774.7|10772.7|10772.4|10770.4|10776.7|10774.7|10769.4|10767.4|761
1665984900000|2022-10-17 05:35:00|10772.5|10770.5|10769.7|10767.7|10773.4|10771.4|10766.3|10764.3|915
1665985200000|2022-10-17 05:40:00|10769.2|10767.2|10777.5|10775.5|10779.3|10777.3|10767.3|10765.3|1575
1665985500000|2022-10-17 05:45:00|10777.4|10775.4|10773.8|10771.8|10778.2|10776.2|10771.2|10769.2|627
1665985800000|2022-10-17 05:50:00|10773.5|10771.5|10789.3|10787.3|10791.7|10789.7|10773.4|10771.4|1639
1665986100000|2022-10-17 05:55:00|10789|10787|10794|10792|10804.5|10802.5|10786.9|10784.9|1737
1665986400000|2022-10-17 06:00:00|10793.9|10791.9|10798|10796|10801.7|10799.7|10790.3|10788.3|1278
1665986700000|2022-10-17 06:05:00|10797.9|10795.9|10791.2|10789.2|10802.4|10800.4|10791.2|10789.2|1293
1665987000000|2022-10-17 06:10:00|10791|10789|10804.9|10802.9|10806.7|10804.7|10791|10789|1159
1665987300000|2022-10-17 06:15:00|10805|10803|10802.7|10800.7|10807.9|10805.9|10798.3|10796.3|563
1665987600000|2022-10-17 06:20:00|10802.8|10800.8|10787.9|10785.9|10803.2|10801.2|10785|10783|1539
1665987900000|2022-10-17 06:25:00|10788|10786|10793.8|10791.8|10793.8|10791.8|10783.3|10781.3|1054
1665988200000|2022-10-17 06:30:00|10793.7|10791.7|10783.9|10781.9|10802.5|10800.5|10779.7|10777.7|2134
1665988500000|2022-10-17 06:35:00|10784.2|10782.2|10782.2|10780.2|10789.8|10787.8|10777.9|10775.9|785
1665988800000|2022-10-17 06:40:00|10782|10780|10791|10789|10792.7|10790.7|10782|10780|657
1665989100000|2022-10-17 06:45:00|10790.9|10788.9|10793.5|10791.5|10795|10793|10786.8|10784.8|862
1665989400000|2022-10-17 06:50:00|10793.7|10791.7|10785.8|10783.8|10793.7|10791.7|10782.4|10780.4|387
1665989700000|2022-10-17 06:55:00|10785.9|10783.9|10790.8|10788.8|10792.4|10790.4|10785.7|10783.7|353
1665990000000|2022-10-17 07:00:00|10791.2|10789.2|10841|10839|10841.3|10839.3|10787|10785|3187
1665990300000|2022-10-17 07:05:00|10839.3|10837.3|10833.4|10831.4|10841.3|10839.3|10822.9|10820.9|1973
1665990600000|2022-10-17 07:10:00|10832.8|10830.8|10812|10810|10836|10834|10809.3|10807.3|1700
1665990900000|2022-10-17 07:15:00|10811.9|10809.9|10778.7|10776.7|10820.2|10818.2|10774.3|10772.3|1850
1665991200000|2022-10-17 07:20:00|10778.5|10776.5|10783.8|10781.8|10787|10785|10765.4|10763.4|1866
1665991500000|2022-10-17 07:25:00|10783.7|10781.7|10800|10798|10800.3|10798.3|10781.9|10779.9|1176
1665991800000|2022-10-17 07:30:00|10799.9|10797.9|10792.7|10790.7|10809.3|10807.3|10789|10787|1375
1665992100000|2022-10-17 07:35:00|10793.9|10791.9|10787.9|10785.9|10801|10799|10782.9|10780.9|761
1665992400000|2022-10-17 07:40:00|10787|10785|10811|10809|10821.9|10819.9|10785.5|10783.5|1306
1665992700000|2022-10-17 07:45:00|10809.9|10807.9|10820.4|10818.4|10823.3|10821.3|10809.8|10807.8|933
1665993000000|2022-10-17 07:50:00|10820.2|10818.2|10836.9|10834.9|10838.9|10836.9|10813.5|10811.5|1090
1665993300000|2022-10-17 07:55:00|10836.8|10834.8|10834.9|10832.9|10853.2|10851.2|10834.3|10832.3|1617
1665993600000|2022-10-17 08:00:00|10835|10833|10821.5|10819.5|10838|10836|10819.8|10817.8|1102
1665993900000|2022-10-17 08:05:00|10821.3|10819.3|10831.2|10829.2|10831.7|10829.7|10817.8|10815.8|888
1665994200000|2022-10-17 08:10:00|10830.8|10828.8|10815.9|10813.9|10831.5|10829.5|10814.9|10812.9|882
1665994500000|2022-10-17 08:15:00|10815.8|10813.8|10817.2|10815.2|10818.5|10816.5|10805.3|10803.3|812
1665994800000|2022-10-17 08:20:00|10817.5|10815.5|10816.2|10814.2|10820.8|10818.8|10812.7|10810.7|632
1665995100000|2022-10-17 08:25:00|10816.3|10814.3|10796.7|10794.7|10817|10815|10796|10794|873
1665995400000|2022-10-17 08:30:00|10796.8|10794.8|10796|10794|10805.9|10803.9|10793.9|10791.9|750
1665995700000|2022-10-17 08:35:00|10797|10795|10814.7|10812.7|10818.3|10816.3|10796.5|10794.5|789
1665996000000|2022-10-17 08:40:00|10815.4|10813.4|10812|10810|10818.2|10816.2|10808.7|10806.7|585
1665996300000|2022-10-17 08:45:00|10811.9|10809.9|10807.4|10805.4|10820.4|10818.4|10797.9|10795.9|975
1665996600000|2022-10-17 08:50:00|10807.7|10805.7|10821.3|10819.3|10823.2|10821.2|10807.3|10805.3|822
1665996900000|2022-10-17 08:55:00|10820.8|10818.8|10818|10816|10826|10824|10810.9|10808.9|686
1665997200000|2022-10-17 09:00:00|10817.8|10815.8|10823.2|10821.2|10824.4|10822.4|10815.2|10813.2|498
1665997500000|2022-10-17 09:05:00|10823.3|10821.3|10821.9|10819.9|10825.4|10823.4|10810.5|10808.5|626
1665997800000|2022-10-17 09:10:00|10821|10819|10828.9|10826.9|10830.2|10828.2|10816.5|10814.5|934
1665998100000|2022-10-17 09:15:00|10829|10827|10826.7|10824.7|10830.2|10828.2|10824.8|10822.8|574
1665998400000|2022-10-17 09:20:00|10825.7|10823.7|10827.3|10825.3|10828|10826|10820.8|10818.8|583
1665998700000|2022-10-17 09:25:00|10827.2|10825.2|10833.9|10831.9|10835|10833|10824.9|10822.9|764
1665999000000|2022-10-17 09:30:00|10833.7|10831.7|10835|10833|10842.9|10840.9|10832.4|10830.4|758
1665999300000|2022-10-17 09:35:00|10834|10832|10835.2|10833.2|10838.7|10836.7|10832|10830|372
1665999600000|2022-10-17 09:40:00|10835.7|10833.7|10831.2|10829.2|10836.5|10834.5|10830.3|10828.3|295
1665999900000|2022-10-17 09:45:00|10831.7|10829.7|10838.4|10836.4|10840.5|10838.5|10831.2|10829.2|535
1666000200000|2022-10-17 09:50:00|10838.5|10836.5|10835.8|10833.8|10842|10840|10832.9|10830.9|380
1666000500000|2022-10-17 09:55:00|10835.5|10833.5|10836.8|10834.8|10838.3|10836.3|10831.2|10829.2|316
1666000800000|2022-10-17 10:00:00|10836.9|10834.9|10840.2|10838.2|10848.7|10846.7|10830.5|10828.5|925
1666001100000|2022-10-17 10:05:00|10840.3|10838.3|10860|10858|10869.2|10867.2|10837.4|10835.4|1648
1666001400000|2022-10-17 10:10:00|10859.2|10857.2|10863.4|10861.4|10870.8|10868.8|10854.4|10852.4|1206
1666001700000|2022-10-17 10:15:00|10863.5|10861.5|10856.4|10854.4|10866.4|10864.4|10851.2|10849.2|757
1666002000000|2022-10-17 10:20:00|10855.3|10853.3|10847.7|10845.7|10856.7|10854.7|10846.4|10844.4|553
1666002300000|2022-10-17 10:25:00|10847.5|10845.5|10843.4|10841.4|10849.8|10847.8|10842.8|10840.8|577
1666002600000|2022-10-17 10:30:00|10843.8|10841.8|10851.3|10849.3|10855.3|10853.3|10843.8|10841.8|697
1666002900000|2022-10-17 10:35:00|10851.4|10849.4|10833.9|10831.9|10852.7|10850.7|10831.3|10829.3|1033
1666003200000|2022-10-17 10:40:00|10834.2|10832.2|10830.8|10828.8|10838.3|10836.3|10827.9|10825.9|594
1666003500000|2022-10-17 10:45:00|10830.7|10828.7|10841.3|10839.3|10844|10842|10828.2|10826.2|930
1666003800000|2022-10-17 10:50:00|10841.4|10839.4|10845|10843|10852|10850|10840.3|10838.3|573
1666004100000|2022-10-17 10:55:00|10844.9|10842.9|10858.7|10856.7|10863|10861|10843.2|10841.2|856
1666004400000|2022-10-17 11:00:00|10858.3|10856.3|10835|10833|10860|10858|10833.2|10831.2|1029
1666004700000|2022-10-17 11:05:00|10834.9|10832.9|10845|10843|10846|10844|10834.7|10832.7|664
1666005000000|2022-10-17 11:10:00|10845.4|10843.4|10848.8|10846.8|10850|10848|10843.7|10841.7|723
1666005300000|2022-10-17 11:15:00|10848.4|10846.4|10855.3|10853.3|10856.2|10854.2|10848.3|10846.3|584
1666005600000|2022-10-17 11:20:00|10855.2|10853.2|10854.9|10852.9|10859.5|10857.5|10852.4|10850.4|713
1666005900000|2022-10-17 11:25:00|10855|10853|10848.9|10846.9|10864.7|10862.7|10847.5|10845.5|1068
1666006200000|2022-10-17 11:30:00|10848.5|10846.5|10847.3|10845.3|10856.2|10854.2|10847.2|10845.2|489
1666006500000|2022-10-17 11:35:00|10847.2|10845.2|10850.2|10848.2|10851.5|10849.5|10843.3|10841.3|622
1666006800000|2022-10-17 11:40:00|10850.4|10848.4|10839|10837|10850.8|10848.8|10839|10837|722
1666007100000|2022-10-17 11:45:00|10839.3|10837.3|10845.5|10843.5|10848.2|10846.2|10839.3|10837.3|582
1666007400000|2022-10-17 11:50:00|10845.4|10843.4|10844.9|10842.9|10849.4|10847.4|10842|10840|660
1666007700000|2022-10-17 11:55:00|10845.5|10843.5|10856.5|10854.5|10859.3|10857.3|10845.2|10843.2|1080
1666008000000|2022-10-17 12:00:00|10856.4|10854.4|10852|10850|10866.7|10864.7|10850.4|10848.4|1669
1666008300000|2022-10-17 12:05:00|10852.2|10850.2|10847.7|10845.7|10852.2|10850.2|10843.9|10841.9|934
1666008600000|2022-10-17 12:10:00|10847.2|10845.2|10835|10833|10850.2|10848.2|10830.3|10828.3|1496
1666008900000|2022-10-17 12:15:00|10834.9|10832.9|10841.5|10839.5|10845.8|10843.8|10834.2|10832.2|1192
1666009200000|2022-10-17 12:20:00|10841.7|10839.7|10857.9|10855.9|10863.2|10861.2|10839.9|10837.9|2104
1666009500000|2022-10-17 12:25:00|10858|10856|10860.7|10858.7|10862.9|10860.9|10852|10850|1778
1666009800000|2022-10-17 12:30:00|10860.4|10858.4|10871.9|10869.9|10878.7|10876.7|10850.7|10848.7|3579
1666010100000|2022-10-17 12:35:00|10872.2|10870.2|10873|10871|10879.8|10877.8|10869.7|10867.7|1916
1666010400000|2022-10-17 12:40:00|10872.9|10870.9|10894.9|10892.9|10898.8|10896.8|10872.9|10870.9|3368
1666010700000|2022-10-17 12:45:00|10895.3|10893.3|10892.8|10890.8|10900|10898|10887.8|10885.8|1920
1666011000000|2022-10-17 12:50:00|10892.7|10890.7|10897.4|10895.4|10902.2|10900.2|10888.2|10886.2|1656
1666011300000|2022-10-17 12:55:00|10897.3|10895.3|10898.5|10896.5|10903.9|10901.9|10893.5|10891.5|2027
1666011600000|2022-10-17 13:00:00|10898.7|10896.7|10927.7|10925.7|10933.2|10931.2|10898.5|10896.5|5095
1666011900000|2022-10-17 13:05:00|10927.8|10925.8|10920.2|10918.2|10928|10926|10913.2|10911.2|2685
1666012200000|2022-10-17 13:10:00|10920|10918|10926.8|10924.8|10933.8|10931.8|10919|10917|2044
1666012500000|2022-10-17 13:15:00|10927.3|10925.3|10935.3|10933.3|10936.3|10934.3|10923|10921|2414
1666012800000|2022-10-17 13:20:00|10935.4|10933.4|10920.3|10918.3|10937.9|10935.9|10918.5|10916.5|2546
1666013100000|2022-10-17 13:25:00|10920.8|10918.8|10956|10954|10959.3|10957.3|10918.5|10916.5|7956
1666013400000|2022-10-17 13:30:00|10955.5|10954.5|10993.3|10992.3|11008.3|11007.3|10954.3|10953.3|23469
1666013700000|2022-10-17 13:35:00|10992.5|10991.5|11035.5|11034.5|11042.3|11041.3|10991.8|10990.8|16974
1666014000000|2022-10-17 13:40:00|11035.8|11034.8|11048.5|11047.5|11067.8|11066.8|11034.4|11033.4|17496
1666014300000|2022-10-17 13:45:00|11048|11047|11055.3|11054.3|11055.5|11054.5|11023.9|11022.9|11646
1666014600000|2022-10-17 13:50:00|11055.5|11054.5|11043.5|11042.5|11070.3|11069.3|11030.9|11029.9|11424
1666014900000|2022-10-17 13:55:00|11044.3|11043.3|11028|11027|11050.3|11049.3|11007.7|11006.7|9922
1666015200000|2022-10-17 14:00:00|11027.7|11026.7|11040.5|11039.5|11043.3|11042.3|11012.4|11011.4|12445
1666015500000|2022-10-17 14:05:00|11040.3|11039.3|11028.2|11027.2|11051|11050|11026.8|11025.8|8229
1666015800000|2022-10-17 14:10:00|11028|11027|11081.2|11080.2|11084.3|11083.3|11027.3|11026.3|11787
1666016100000|2022-10-17 14:15:00|11081.5|11080.5|11063.8|11062.8|11087|11086|11056.3|11055.3|8935
1666016400000|2022-10-17 14:20:00|11064|11063|11045|11044|11076.5|11075.5|11041.5|11040.5|7675
1666016700000|2022-10-17 14:25:00|11044.2|11043.2|11044.5|11043.5|11047.2|11046.2|11033.4|11032.4|5324
1666017000000|2022-10-17 14:30:00|11044.3|11043.3|11024.6|11023.6|11055.5|11054.5|11021.5|11020.5|8955
1666017300000|2022-10-17 14:35:00|11025|11024|11051|11050|11058.5|11057.5|11025|11024|5660
1666017600000|2022-10-17 14:40:00|11052.2|11051.2|11047.2|11046.2|11057.1|11056.1|11038.8|11037.8|5019
1666017900000|2022-10-17 14:45:00|11047|11046|11035.5|11034.5|11054.1|11053.1|11029.7|11028.7|5229
1666018200000|2022-10-17 14:50:00|11035|11034|10995.8|10994.8|11036.2|11035.2|10985|10984|13661
1666018500000|2022-10-17 14:55:00|10995.7|10994.7|10995.5|10994.5|11002.5|11001.5|10976.8|10975.8|7663
1666018800000|2022-10-17 15:00:00|10995.7|10994.7|11007.2|11006.2|11021.7|11020.7|10994.1|10993.1|6144
1666019100000|2022-10-17 15:05:00|11007.3|11006.3|10984|10983|11012.7|11011.7|10979.5|10978.5|4879
1666019400000|2022-10-17 15:10:00|10983.7|10982.7|10996.5|10995.5|11009.3|11008.3|10982.5|10981.5|3830
1666019700000|2022-10-17 15:15:00|10996.2|10995.2|10976.2|10975.2|10996.2|10995.2|10972|10971|5552
1666020000000|2022-10-17 15:20:00|10976.7|10975.7|11015|11014|11016.5|11015.5|10975.1|10974.1|6777
1666020300000|2022-10-17 15:25:00|11014.7|11013.7|11039.8|11038.8|11042|11041|11010|11009|5556
1666020600000|2022-10-17 15:30:00|11039.7|11038.7|11042|11041|11046.2|11045.2|11028.2|11027.2|6357
1666020900000|2022-10-17 15:35:00|11041.7|11040.7|11045.7|11044.7|11046|11045|11028.7|11027.7|4134
1666021200000|2022-10-17 15:40:00|11046|11045|11055.5|11054.5|11070|11069|11045|11044|6973
1666021500000|2022-10-17 15:45:00|11055.2|11054.2|11065.7|11064.7|11068.3|11067.3|11050.7|11049.7|4122
1666021800000|2022-10-17 15:50:00|11065.5|11064.5|11080.3|11079.3|11085|11084|11060.7|11059.7|5916
1666022100000|2022-10-17 15:55:00|11080.5|11079.5|11064|11063|11081|11080|11061.7|11060.7|4431
1666022400000|2022-10-17 16:00:00|11063.8|11062.8|11058|11057|11073.1|11072.1|11052.2|11051.2|4744
1666022700000|2022-10-17 16:05:00|11057.8|11056.8|11078.3|11077.3|11081.2|11080.2|11056.5|11055.5|4257
1666023000000|2022-10-17 16:10:00|11078.5|11077.5|11051.5|11050.5|11079|11078|11033|11032|5099
1666023300000|2022-10-17 16:15:00|11051.8|11050.8|11038.5|11037.5|11057|11056|11037.8|11036.8|2691
1666023600000|2022-10-17 16:20:00|11038.3|11037.3|11045.2|11044.2|11047.2|11046.2|11031|11030|3638
1666023900000|2022-10-17 16:25:00|11044.7|11043.7|11052|11051|11058.2|11057.2|11040.5|11039.5|3827
1666024200000|2022-10-17 16:30:00|11052.1|11051.1|11067.5|11066.5|11069.6|11068.6|11049.5|11048.5|3730
1666024500000|2022-10-17 16:35:00|11067.6|11066.6|11055.8|11054.8|11072.5|11071.5|11046.2|11045.2|3613
1666024800000|2022-10-17 16:40:00|11055|11054|11040.6|11039.6|11055.8|11054.8|11027.1|11026.1|3963
1666025100000|2022-10-17 16:45:00|11040.3|11039.3|11046.5|11045.5|11052.8|11051.8|11026.1|11025.1|4818
1666025400000|2022-10-17 16:50:00|11046.3|11045.3|11059.1|11058.1|11059.8|11058.8|11040.6|11039.6|2545
1666025700000|2022-10-17 16:55:00|11059.2|11058.2|11043.6|11042.6|11059.2|11058.2|11038.7|11037.7|2974
1666026000000|2022-10-17 17:00:00|11044.1|11043.1|11042.8|11041.8|11050.8|11049.8|11025.6|11024.6|3794
1666026300000|2022-10-17 17:05:00|11042.6|11041.6|11049.1|11048.1|11058.3|11057.3|11042.3|11041.3|3213
1666026600000|2022-10-17 17:10:00|11048.8|11047.8|11049.6|11048.6|11057.3|11056.3|11045.1|11044.1|1866
1666026900000|2022-10-17 17:15:00|11049.3|11048.3|11040.1|11039.1|11062.1|11061.1|11037.3|11036.3|2796
1666027200000|2022-10-17 17:20:00|11039.6|11038.6|11067.3|11066.3|11069|11068|11034.8|11033.8|3301
1666027500000|2022-10-17 17:25:00|11067.1|11066.1|11055.8|11054.8|11067.1|11066.1|11049.7|11048.7|2322
1666027800000|2022-10-17 17:30:00|11055.6|11054.6|11057.6|11056.6|11062.2|11061.2|11050.8|11049.8|1897
1666028100000|2022-10-17 17:35:00|11057.3|11056.3|11067.2|11066.2|11067.8|11066.8|11054.5|11053.5|2385
1666028400000|2022-10-17 17:40:00|11067.1|11066.1|11059.8|11058.8|11069.6|11068.6|11057.8|11056.8|2504
1666028700000|2022-10-17 17:45:00|11059.6|11058.6|11077.5|11076.5|11083.3|11082.3|11058.6|11057.6|3707
1666029000000|2022-10-17 17:50:00|11077.1|11076.1|11080.1|11079.1|11084.2|11083.2|11074.1|11073.1|2505
1666029300000|2022-10-17 17:55:00|11080.2|11079.2|11076.6|11075.6|11080.5|11079.5|11069.3|11068.3|2673
1666029600000|2022-10-17 18:00:00|11076|11075|11067.6|11066.6|11093.1|11092.1|11062.8|11061.8|5857
1666029900000|2022-10-17 18:05:00|11067.7|11066.7|11075|11074|11077.2|11076.2|11062.1|11061.1|2977
1666030200000|2022-10-17 18:10:00|11075.3|11074.3|11072.8|11071.8|11084.6|11083.6|11067.6|11066.6|3343
1666030500000|2022-10-17 18:15:00|11073|11072|11075.3|11074.3|11075.8|11074.8|11065.6|11064.6|2437
1666030800000|2022-10-17 18:20:00|11075|11074|11060.8|11059.8|11075.7|11074.7|11053.6|11052.6|3141
1666031100000|2022-10-17 18:25:00|11059.8|11058.8|11062.6|11061.6|11065.1|11064.1|11045.8|11044.8|3445
1666031400000|2022-10-17 18:30:00|11062.8|11061.8|11052.1|11051.1|11063.8|11062.8|11049|11048|2755
1666031700000|2022-10-17 18:35:00|11052|11051|11072|11071|11073.1|11072.1|11050.8|11049.8|3247
1666032000000|2022-10-17 18:40:00|11072.1|11071.1|11077.8|11076.8|11082.6|11081.6|11068.2|11067.2|2730
1666032300000|2022-10-17 18:45:00|11077.6|11076.6|11078.1|11077.1|11082.3|11081.3|11071.6|11070.6|2318
1666032600000|2022-10-17 18:50:00|11078|11077|11067.8|11066.8|11078.3|11077.3|11062.6|11061.6|2505
1666032900000|2022-10-17 18:55:00|11067.6|11066.6|11061.8|11060.8|11072.2|11071.2|11059.3|11058.3|2744
1666033200000|2022-10-17 19:00:00|11062|11061|11047.6|11046.6|11065.3|11064.3|11038.3|11037.3|5565
1666033500000|2022-10-17 19:05:00|11047.7|11046.7|11043.6|11042.6|11058.5|11057.5|11038|11037|3671
1666033800000|2022-10-17 19:10:00|11043.5|11042.5|11054.3|11053.3|11058.6|11057.6|11037.7|11036.7|3839
1666034100000|2022-10-17 19:15:00|11054.6|11053.6|11054.7|11053.7|11060.1|11059.1|11040.1|11039.1|3631
1666034400000|2022-10-17 19:20:00|11055.1|11054.1|11067.7|11066.7|11068.4|11067.4|11039.7|11038.7|3737
1666034700000|2022-10-17 19:25:00|11067.5|11066.5|11069.2|11068.2|11071.2|11070.2|11061|11060|3199
1666035000000|2022-10-17 19:30:00|11069|11068|11070.7|11069.7|11077.2|11076.2|11059|11058|4032
1666035300000|2022-10-17 19:35:00|11070.2|11069.2|11064|11063|11073|11072|11061.6|11060.6|3667
1666035600000|2022-10-17 19:40:00|11063.7|11062.7|11080.2|11079.2|11082.2|11081.2|11056.9|11055.9|4473
1666035900000|2022-10-17 19:45:00|11080.1|11079.1|11072|11071|11083.7|11082.7|11070.5|11069.5|4208
1666036200000|2022-10-17 19:50:00|11075.7|11074.7|11073.2|11072.2|11086.1|11085.1|11069.2|11068.2|8513
1666036500000|2022-10-17 19:55:00|11073.1|11072.1|11061.2|11060.2|11073.2|11072.2|11042.2|11041.2|21281
1666036800000|2022-10-17 20:00:00|11061.1|11060.1|11071.2|11069.2|11075.2|11073.2|11052.7|11050.7|8342
1666037100000|2022-10-17 20:05:00|11071.5|11069.5|11077.6|11075.6|11081.4|11079.4|11071.5|11069.5|2479
1666037400000|2022-10-17 20:10:00|11077.7|11075.7|11075.5|11073.5|11077.7|11075.7|11073.4|11071.4|1334
1666037700000|2022-10-17 20:15:00|11074.7|11072.7|11089|11087|11089.6|11087.6|11074.1|11072.1|1130
1666038000000|2022-10-17 20:20:00|11088.9|11086.9|11083.9|11081.9|11088.9|11086.9|11081.7|11079.7|473
1666038300000|2022-10-17 20:25:00|11084.1|11082.1|11083|11081|11085.9|11083.9|11082.7|11080.7|390
1666038600000|2022-10-17 20:30:00|11083.1|11081.1|11084.5|11082.5|11084.6|11082.6|11080.6|11078.6|391
1666038900000|2022-10-17 20:35:00|11084.6|11082.6|11087.1|11085.1|11088.1|11086.1|11082.4|11080.4|1147
1666039200000|2022-10-17 20:40:00|11087|11085|11092.7|11090.7|11094.4|11092.4|11085|11083|897
1666039500000|2022-10-17 20:45:00|11093.1|11091.1|11093.1|11091.1|11094.4|11092.4|11090.1|11088.1|726
1666039800000|2022-10-17 20:50:00|11093.2|11091.2|11091.7|11089.7|11093.2|11091.2|11089|11087|452
1666040100000|2022-10-17 20:55:00|11091.9|11089.9|11085.4|11080.4|11091.9|11089.9|11082.6|11080.4|633
1666040400000|2022-10-17 21:00:00|11085.5|11080.5|11088|11083|11088|11083|11081.5|11076.5|0
1666040700000|2022-10-17 21:05:00|11088.1|11083.1|11093.5|11088.5|11094.7|11089.7|11088|11083|0
1666041000000|2022-10-17 21:10:00|11093.6|11088.6|11099.1|11094.1|11099.4|11094.4|11093.6|11088.6|0
1666041300000|2022-10-17 21:15:00|11099.2|11094.2|11099.1|11094.1|11100.8|11095.8|11098.4|11093.4|0
1666041600000|2022-10-17 21:20:00|11099.3|11094.3|11092.7|11087.7|11099.3|11094.3|11090.6|11085.6|0
1666041900000|2022-10-17 21:25:00|11093|11088|11096.4|11091.4|11097.6|11092.6|11093|11088|0
1666042200000|2022-10-17 21:30:00|11096.8|11091.8|11097|11092|11098.3|11093.3|11096.6|11091.6|0
1666042500000|2022-10-17 21:35:00|11097.1|11092.1|11101.1|11096.1|11101.1|11096.1|11097.1|11092.1|0
1666042800000|2022-10-17 21:40:00|11101|11096|11102.3|11097.3|11102.3|11097.3|11100.5|11095.5|0
1666043100000|2022-10-17 21:45:00|11101.5|11096.5|11105.6|11100.6|11105.9|11100.9|11101.3|11096.3|0
1666043400000|2022-10-17 21:50:00|11106|11101|11105.8|11100.8|11106.6|11101.6|11104.6|11099.6|0
1666043700000|2022-10-17 21:55:00|11105.7|11100.7|11107.3|11102.3|11107.8|11102.8|11104.3|11099.3|0
1666044000000|2022-10-17 22:00:00|11121.7|11119.7|11115.1|11113.1|11133.7|11131.7|11109.7|11107.7|1941
1666044300000|2022-10-17 22:05:00|11115.2|11113.2|11116.1|11114.1|11116.7|11114.7|11110.7|11108.7|432
1666044600000|2022-10-17 22:10:00|11116.2|11114.2|11115.2|11113.2|11121.1|11119.1|11113.6|11111.6|392
1666044900000|2022-10-17 22:15:00|11115|11113|11129.5|11127.5|11131.6|11129.6|11113.1|11111.1|941
1666045200000|2022-10-17 22:20:00|11129.9|11127.9|11134|11132|11134.4|11132.4|11122.9|11120.9|505
1666045500000|2022-10-17 22:25:00|11133.2|11131.2|11140.2|11138.2|11145.4|11143.4|11133.2|11131.2|1180
1666045800000|2022-10-17 22:30:00|11140.1|11138.1|11134|11132|11140.9|11138.9|11133.7|11131.7|677
1666046100000|2022-10-17 22:35:00|11134.2|11132.2|11125.6|11123.6|11134.9|11132.9|11124.4|11122.4|1009
1666046400000|2022-10-17 22:40:00|11125.7|11123.7|11126.4|11124.4|11127.2|11125.2|11121.6|11119.6|699
1666046700000|2022-10-17 22:45:00|11126.5|11124.5|11133|11131|11134.1|11132.1|11126.5|11124.5|276
1666047000000|2022-10-17 22:50:00|11133.1|11131.1|11135.6|11133.6|11136.6|11134.6|11129.7|11127.7|290
1666047300000|2022-10-17 22:55:00|11135.7|11133.7|11134.9|11132.9|11137.5|11135.5|11134.5|11132.5|173
1666047600000|2022-10-17 23:00:00|11134.7|11132.7|11137.2|11135.2|11139|11137|11132.5|11130.5|428
1666047900000|2022-10-17 23:05:00|11137.4|11135.4|11142.5|11140.5|11142.5|11140.5|11136.9|11134.9|282
1666048200000|2022-10-17 23:10:00|11142.1|11140.1|11148.5|11146.5|11149|11147|11142|11140|615
1666048500000|2022-10-17 23:15:00|11147.7|11145.7|11148.6|11146.6|11150.7|11148.7|11145.1|11143.1|541
1666048800000|2022-10-17 23:20:00|11148.5|11146.5|11151.7|11149.7|11152.1|11150.1|11146.4|11144.4|292
1666049100000|2022-10-17 23:25:00|11151.6|11149.6|11155.9|11153.9|11157.6|11155.6|11149.1|11147.1|707
1666049400000|2022-10-17 23:30:00|11155.7|11153.7|11150.9|11148.9|11159.9|11157.9|11150.4|11148.4|571
1666049700000|2022-10-17 23:35:00|11151|11149|11158.1|11156.1|11158.1|11156.1|11150.4|11148.4|271
1666050000000|2022-10-17 23:40:00|11157.9|11155.9|11161.6|11159.6|11164.6|11162.6|11157.7|11155.7|825
1666050300000|2022-10-17 23:45:00|11161.7|11159.7|11162.6|11160.6|11163|11161|11156.2|11154.2|416
1666050600000|2022-10-17 23:50:00|11163|11161|11157.1|11155.1|11167.4|11165.4|11156.9|11154.9|618
1666050900000|2022-10-17 23:55:00|11157|11155|11160.9|11158.9|11160.9|11158.9|11156.1|11154.1|283
1666051200000|2022-10-18 00:00:00|11160.2|11158.2|11154.5|11152.5|11166.9|11164.9|11151.7|11149.7|968
1666051500000|2022-10-18 00:05:00|11154.6|11152.6|11158.7|11156.7|11159.2|11157.2|11149.9|11147.9|460
1666051800000|2022-10-18 00:10:00|11158.9|11156.9|11158.4|11156.4|11161.9|11159.9|11154.1|11152.1|384
1666052100000|2022-10-18 00:15:00|11158.5|11156.5|11155.6|11153.6|11159|11157|11151.6|11149.6|387
1666052400000|2022-10-18 00:20:00|11156.2|11154.2|11149.9|11147.9|11157.5|11155.5|11147.6|11145.6|393
1666052700000|2022-10-18 00:25:00|11149.7|11147.7|11154.1|11152.1|11157.7|11155.7|11149.6|11147.6|317
1666053000000|2022-10-18 00:30:00|11154.2|11152.2|11150.4|11148.4|11157|11155|11148.2|11146.2|312
1666053300000|2022-10-18 00:35:00|11150.2|11148.2|11146.6|11144.6|11150.7|11148.7|11141.9|11139.9|513
1666053600000|2022-10-18 00:40:00|11146.5|11144.5|11148.2|11146.2|11151.2|11149.2|11144.7|11142.7|348
1666053900000|2022-10-18 00:45:00|11148.4|11146.4|11148.2|11146.2|11152.5|11150.5|11146.5|11144.5|195
1666054200000|2022-10-18 00:50:00|11148.4|11146.4|11147|11145|11148.6|11146.6|11142.6|11140.6|249
1666054500000|2022-10-18 00:55:00|11146.9|11144.9|11154.1|11152.1|11155.4|11153.4|11144|11142|309
1666054800000|2022-10-18 01:00:00|11154|11152|11149.7|11147.7|11155.5|11153.5|11148.1|11146.1|258
1666055100000|2022-10-18 01:05:00|11149.9|11147.9|11160.2|11158.2|11161.6|11159.6|11146.9|11144.9|595
1666055400000|2022-10-18 01:10:00|11160.4|11158.4|11161|11159|11163.2|11161.2|11157.7|11155.7|330
1666055700000|2022-10-18 01:15:00|11160.9|11158.9|11151.4|11149.4|11161.2|11159.2|11148.9|11146.9|561
1666056000000|2022-10-18 01:20:00|11151.2|11149.2|11149.5|11147.5|11151.9|11149.9|11141.1|11139.1|907
1666056300000|2022-10-18 01:25:00|11149.4|11147.4|11147.9|11145.9|11150.4|11148.4|11145.9|11143.9|262
1666056600000|2022-10-18 01:30:00|11148|11146|11139.5|11137.5|11151.1|11149.1|11137.9|11135.9|676
1666056900000|2022-10-18 01:35:00|11139.4|11137.4|11142.6|11140.6|11146|11144|11137.5|11135.5|467
1666057200000|2022-10-18 01:40:00|11142.7|11140.7|11146.7|11144.7|11149.5|11147.5|11142|11140|321
1666057500000|2022-10-18 01:45:00|11146.6|11144.6|11144.4|11142.4|11149.1|11147.1|11141.6|11139.6|249
1666057800000|2022-10-18 01:50:00|11144.2|11142.2|11143.1|11141.1|11144.4|11142.4|11139.6|11137.6|230
1666058100000|2022-10-18 01:55:00|11143.4|11141.4|11143.9|11141.9|11145.5|11143.5|11139.6|11137.6|366
1666058400000|2022-10-18 02:00:00|11144.1|11142.1|11142|11140|11144.1|11142.1|11138.4|11136.4|351
1666058700000|2022-10-18 02:05:00|11141.9|11139.9|11135|11133|11141.9|11139.9|11134.4|11132.4|475
1666059000000|2022-10-18 02:10:00|11134.9|11132.9|11136.7|11134.7|11138.9|11136.9|11134.4|11132.4|428
1666059300000|2022-10-18 02:15:00|11136.9|11134.9|11138.1|11136.1|11141.7|11139.7|11135.4|11133.4|333
1666059600000|2022-10-18 02:20:00|11138.2|11136.2|11134.7|11132.7|11138.6|11136.6|11134.4|11132.4|179
1666059900000|2022-10-18 02:25:00|11134.6|11132.6|11138.7|11136.7|11139.2|11137.2|11132.6|11130.6|328
1666060200000|2022-10-18 02:30:00|11138.9|11136.9|11136.5|11134.5|11140.6|11138.6|11135.6|11133.6|154
1666060500000|2022-10-18 02:35:00|11136.4|11134.4|11135.9|11133.9|11138.4|11136.4|11134.4|11132.4|215
1666060800000|2022-10-18 02:40:00|11135.6|11133.6|11131.4|11129.4|11138.4|11136.4|11131.1|11129.1|270
1666061100000|2022-10-18 02:45:00|11131.5|11129.5|11133|11131|11133.5|11131.5|11129.5|11127.5|356
1666061400000|2022-10-18 02:50:00|11133.1|11131.1|11137.4|11135.4|11137.6|11135.6|11130.9|11128.9|214
1666061700000|2022-10-18 02:55:00|11137.2|11135.2|11137.1|11135.1|11140|11138|11136|11134|233
1666062000000|2022-10-18 03:00:00|11137.2|11135.2|11142|11140|11143.1|11141.1|11136.4|11134.4|286
1666062300000|2022-10-18 03:05:00|11142.1|11140.1|11144.9|11142.9|11146.6|11144.6|11141|11139|277
1666062600000|2022-10-18 03:10:00|11145|11143|11143.5|11141.5|11145.9|11143.9|11141.1|11139.1|173
1666062900000|2022-10-18 03:15:00|11143.6|11141.6|11155.9|11153.9|11157.6|11155.6|11143.5|11141.5|600
1666063200000|2022-10-18 03:20:00|11156|11154|11152.9|11150.9|11156|11154|11149.4|11147.4|252
1666063500000|2022-10-18 03:25:00|11153|11151|11155.5|11153.5|11155.7|11153.7|11149.4|11147.4|253
1666063800000|2022-10-18 03:30:00|11155.4|11153.4|11184.9|11182.9|11192|11190|11153.4|11151.4|2038
1666064100000|2022-10-18 03:35:00|11184.6|11182.6|11195.9|11193.9|11196.2|11194.2|11181.4|11179.4|876
1666064400000|2022-10-18 03:40:00|11195.1|11193.1|11244.2|11242.2|11244.9|11242.9|11192|11190|3864
1666064700000|2022-10-18 03:45:00|11245.1|11243.1|11257.6|11255.6|11262.4|11260.4|11236|11234|2420
1666065000000|2022-10-18 03:50:00|11256.9|11254.9|11257.7|11255.7|11264.9|11262.9|11247|11245|1726
1666065300000|2022-10-18 03:55:00|11257.5|11255.5|11246.6|11244.6|11257.7|11255.7|11245|11243|806
1666065600000|2022-10-18 04:00:00|11247|11245|11258.6|11256.6|11267.5|11265.5|11243|11241|1436
1666065900000|2022-10-18 04:05:00|11258.2|11256.2|11248.5|11246.5|11264.2|11262.2|11248.5|11246.5|1628
1666066200000|2022-10-18 04:10:00|11248.6|11246.6|11260.4|11258.4|11267|11265|11247|11245|1053
1666066500000|2022-10-18 04:15:00|11260.2|11258.2|11276.5|11274.5|11287.4|11285.4|11259.5|11257.5|1757
1666066800000|2022-10-18 04:20:00|11275.5|11273.5|11292|11290|11295.1|11293.1|11274.9|11272.9|1444
1666067100000|2022-10-18 04:25:00|11291.9|11289.9|11300.6|11298.6|11312.2|11310.2|11290.7|11288.7|1983
1666067400000|2022-10-18 04:30:00|11300.4|11298.4|11306.2|11304.2|11309.1|11307.1|11290.1|11288.1|1165
1666067700000|2022-10-18 04:35:00|11306.1|11304.1|11290.1|11288.1|11306.1|11304.1|11288.1|11286.1|1045
1666068000000|2022-10-18 04:40:00|11290.2|11288.2|11284.1|11282.1|11292.6|11290.6|11281.2|11279.2|915
1666068300000|2022-10-18 04:45:00|11284|11282|11281|11279|11287.5|11285.5|11280.1|11278.1|649
1666068600000|2022-10-18 04:50:00|11280.9|11278.9|11278|11276|11283.6|11281.6|11276.9|11274.9|663
1666068900000|2022-10-18 04:55:00|11278.1|11276.1|11280.9|11278.9|11285.4|11283.4|11275.7|11273.7|611
1666069200000|2022-10-18 05:00:00|11280.6|11278.6|11285.6|11283.6|11287.9|11285.9|11276.7|11274.7|669
1666069500000|2022-10-18 05:05:00|11285.5|11283.5|11266.5|11264.5|11288.6|11286.6|11265.9|11263.9|1078
1666069800000|2022-10-18 05:10:00|11266|11264|11273.5|11271.5|11273.5|11271.5|11261.1|11259.1|723
1666070100000|2022-10-18 05:15:00|11273.6|11271.6|11268.6|11266.6|11273.6|11271.6|11265.7|11263.7|524
1666070400000|2022-10-18 05:20:00|11268.5|11266.5|11267.9|11265.9|11272.4|11270.4|11264.9|11262.9|403
1666070700000|2022-10-18 05:25:00|11268|11266|11265.4|11263.4|11269.9|11267.9|11263.2|11261.2|459
1666071000000|2022-10-18 05:30:00|11265.2|11263.2|11268.9|11266.9|11268.9|11266.9|11260.6|11258.6|477
1666071300000|2022-10-18 05:35:00|11268.7|11266.7|11273.5|11271.5|11276|11274|11265.1|11263.1|544
1666071600000|2022-10-18 05:40:00|11273.6|11271.6|11269.1|11267.1|11276.1|11274.1|11264.4|11262.4|392
1666071900000|2022-10-18 05:45:00|11268.7|11266.7|11269.1|11267.1|11272.4|11270.4|11264.7|11262.7|334
1666072200000|2022-10-18 05:50:00|11268.7|11266.7|11267.9|11265.9|11271|11269|11265.4|11263.4|272
1666072500000|2022-10-18 05:55:00|11268|11266|11255.4|11253.4|11268|11266|11247.6|11245.6|979
1666072800000|2022-10-18 06:00:00|11254.1|11252.1|11244.7|11242.7|11254.9|11252.9|11242.4|11240.4|915
1666073100000|2022-10-18 06:05:00|11246|11244|11241.7|11239.7|11246.2|11244.2|11237.9|11235.9|948
1666073400000|2022-10-18 06:10:00|11241.6|11239.6|11260.1|11258.1|11260.5|11258.5|11241.5|11239.5|849
1666073700000|2022-10-18 06:15:00|11260|11258|11256.9|11254.9|11268.1|11266.1|11255|11253|810
1666074000000|2022-10-18 06:20:00|11257.4|11255.4|11264.6|11262.6|11271.1|11269.1|11255.6|11253.6|925
1666074300000|2022-10-18 06:25:00|11264.7|11262.7|11267.7|11265.7|11270.7|11268.7|11262.9|11260.9|365
1666074600000|2022-10-18 06:30:00|11267.6|11265.6|11262.2|11260.2|11268.6|11266.6|11255.5|11253.5|1479
1666074900000|2022-10-18 06:35:00|11262.5|11260.5|11268.2|11266.2|11270.5|11268.5|11262.4|11260.4|873
1666075200000|2022-10-18 06:40:00|11268.1|11266.1|11299.7|11297.7|11301.1|11299.1|11268|11266|2152
1666075500000|2022-10-18 06:45:00|11299.6|11297.6|11277.2|11275.2|11300.2|11298.2|11276.4|11274.4|1358
1666075800000|2022-10-18 06:50:00|11276.9|11274.9|11268.2|11266.2|11279.2|11277.2|11262.4|11260.4|1025
1666076100000|2022-10-18 06:55:00|11268.4|11266.4|11260.5|11258.5|11269|11267|11257.2|11255.2|862
1666076400000|2022-10-18 07:00:00|11260|11258|11249.6|11247.6|11260.5|11258.5|11245|11243|2014
1666076700000|2022-10-18 07:05:00|11248.9|11246.9|11223.9|11221.9|11251.5|11249.5|11216.6|11214.6|2657
1666077000000|2022-10-18 07:10:00|11223.6|11221.6|11231.6|11229.6|11243.6|11241.6|11222.6|11220.6|1924
1666077300000|2022-10-18 07:15:00|11231.5|11229.5|11228.7|11226.7|11240.6|11238.6|11224.4|11222.4|1087
1666077600000|2022-10-18 07:20:00|11228.6|11226.6|11246.9|11244.9|11247.9|11245.9|11213.5|11211.5|1925
1666077900000|2022-10-18 07:25:00|11247.4|11245.4|11244|11242|11255.4|11253.4|11238.1|11236.1|1347
1666078200000|2022-10-18 07:30:00|11243.9|11241.9|11255.9|11253.9|11265.5|11263.5|11241|11239|1772
1666078500000|2022-10-18 07:35:00|11255.4|11253.4|11255|11253|11260.2|11258.2|11248.9|11246.9|807
1666078800000|2022-10-18 07:40:00|11255.1|11253.1|11256.1|11254.1|11265.2|11263.2|11253.5|11251.5|870
1666079100000|2022-10-18 07:45:00|11257|11255|11266.6|11264.6|11268.5|11266.5|11253.2|11251.2|954
1666079400000|2022-10-18 07:50:00|11266.5|11264.5|11270.7|11268.7|11275|11273|11261.6|11259.6|1048
1666079700000|2022-10-18 07:55:00|11271|11269|11279.5|11277.5|11286.5|11284.5|11269.7|11267.7|1305
1666080000000|2022-10-18 08:00:00|11279|11277|11272|11270|11283.4|11281.4|11268.5|11266.5|1531
1666080300000|2022-10-18 08:05:00|11272.1|11270.1|11270.4|11268.4|11283.9|11281.9|11267.4|11265.4|1449
1666080600000|2022-10-18 08:10:00|11270.6|11268.6|11269|11267|11277.5|11275.5|11266.4|11264.4|946
1666080900000|2022-10-18 08:15:00|11269.4|11267.4|11269.5|11267.5|11273.9|11271.9|11266.9|11264.9|1184
1666081200000|2022-10-18 08:20:00|11269.6|11267.6|11259.6|11257.6|11270.1|11268.1|11253.6|11251.6|1368
1666081500000|2022-10-18 08:25:00|11259.7|11257.7|11265.9|11263.9|11274.2|11272.2|11256.2|11254.2|1151
1666081800000|2022-10-18 08:30:00|11266|11264|11264.5|11262.5|11273.9|11271.9|11262.9|11260.9|794
1666082100000|2022-10-18 08:35:00|11264.4|11262.4|11251.7|11249.7|11264.4|11262.4|11247.2|11245.2|1192
1666082400000|2022-10-18 08:40:00|11251.5|11249.5|11234.5|11232.5|11253.7|11251.7|11232.6|11230.6|1764
1666082700000|2022-10-18 08:45:00|11233.9|11231.9|11243.4|11241.4|11245.1|11243.1|11230.9|11228.9|1054
1666083000000|2022-10-18 08:50:00|11243|11241|11235.7|11233.7|11246.7|11244.7|11235.4|11233.4|748
1666083300000|2022-10-18 08:55:00|11235.9|11233.9|11209|11207|11238.1|11236.1|11207.2|11205.2|2628
1666083600000|2022-10-18 09:00:00|11208.7|11206.7|11210.4|11208.4|11219.4|11217.4|11191.1|11189.1|3887
1666083900000|2022-10-18 09:05:00|11210.2|11208.2|11189.4|11187.4|11210.5|11208.5|11187.6|11185.6|1886
1666084200000|2022-10-18 09:10:00|11189.2|11187.2|11205.4|11203.4|11210|11208|11187.5|11185.5|1477
1666084500000|2022-10-18 09:15:00|11205.5|11203.5|11212.4|11210.4|11219.1|11217.1|11201.1|11199.1|1295
1666084800000|2022-10-18 09:20:00|11212.2|11210.2|11199.2|11197.2|11212.2|11210.2|11192|11190|1127
1666085100000|2022-10-18 09:25:00|11198.6|11196.6|11209.7|11207.7|11209.9|11207.9|11192.1|11190.1|913
1666085400000|2022-10-18 09:30:00|11209.6|11207.6|11195.2|11193.2|11218|11216|11190.5|11188.5|1469
1666085700000|2022-10-18 09:35:00|11194.9|11192.9|11197.2|11195.2|11204.2|11202.2|11191.4|11189.4|998
1666086000000|2022-10-18 09:40:00|11197.4|11195.4|11201.7|11199.7|11203.1|11201.1|11191|11189|814
1666086300000|2022-10-18 09:45:00|11201.6|11199.6|11216.1|11214.1|11220.2|11218.2|11198.7|11196.7|1101
1666086600000|2022-10-18 09:50:00|11216.2|11214.2|11223.4|11221.4|11224.9|11222.9|11209.6|11207.6|1082
1666086900000|2022-10-18 09:55:00|11223.2|11221.2|11240.6|11238.6|11241.6|11239.6|11221.5|11219.5|1525
1666087200000|2022-10-18 10:00:00|11240.4|11238.4|11246.6|11244.6|11249.9|11247.9|11238.1|11236.1|1608
1666087500000|2022-10-18 10:05:00|11246.5|11244.5|11237.2|11235.2|11252.9|11250.9|11230.1|11228.1|1326
1666087800000|2022-10-18 10:10:00|11237.4|11235.4|11242.7|11240.7|11245.2|11243.2|11229.6|11227.6|739
1666088100000|2022-10-18 10:15:00|11242.6|11240.6|11246.1|11244.1|11247.9|11245.9|11242.1|11240.1|695
1666088400000|2022-10-18 10:20:00|11246|11244|11257.1|11255.1|11260.9|11258.9|11245.5|11243.5|1406
1666088700000|2022-10-18 10:25:00|11257.2|11255.2|11246.1|11244.1|11260|11258|11244.9|11242.9|1387
1666089000000|2022-10-18 10:30:00|11246|11244|11245.4|11243.4|11246.1|11244.1|11236|11234|1085
1666089300000|2022-10-18 10:35:00|11245.5|11243.5|11267.9|11265.9|11279.1|11277.1|11243.4|11241.4|2296
1666089600000|2022-10-18 10:40:00|11267.7|11265.7|11250.4|11248.4|11270.7|11268.7|11247.2|11245.2|1236
1666089900000|2022-10-18 10:45:00|11250.5|11248.5|11247.5|11245.5|11259.4|11257.4|11244.4|11242.4|838
1666090200000|2022-10-18 10:50:00|11247.4|11245.4|11241.6|11239.6|11248.2|11246.2|11237.4|11235.4|1105
1666090500000|2022-10-18 10:55:00|11242.2|11240.2|11236.9|11234.9|11247.5|11245.5|11231.4|11229.4|1043
1666090800000|2022-10-18 11:00:00|11237.4|11235.4|11256.5|11254.5|11263.9|11261.9|11233.5|11231.5|1766
1666091100000|2022-10-18 11:05:00|11256.7|11254.7|11264.7|11262.7|11271.1|11269.1|11254.4|11252.4|1448
1666091400000|2022-10-18 11:10:00|11264.9|11262.9|11264.1|11262.1|11272.1|11270.1|11260.1|11258.1|893
1666091700000|2022-10-18 11:15:00|11264|11262|11258.9|11256.9|11265.9|11263.9|11256.5|11254.5|857
1666092000000|2022-10-18 11:20:00|11259|11257|11268.7|11266.7|11275.2|11273.2|11259|11257|1041
1666092300000|2022-10-18 11:25:00|11269.7|11267.7|11267.2|11265.2|11271.9|11269.9|11260.1|11258.1|1116
1666092600000|2022-10-18 11:30:00|11266.7|11264.7|11280|11278|11285.4|11283.4|11266.7|11264.7|1838
1666092900000|2022-10-18 11:35:00|11280.1|11278.1|11286.9|11284.9|11287.9|11285.9|11271.9|11269.9|1381
1666093200000|2022-10-18 11:40:00|11287|11285|11291.9|11289.9|11304.7|11302.7|11283.6|11281.6|3181
1666093500000|2022-10-18 11:45:00|11291.7|11289.7|11300.9|11298.9|11302.5|11300.5|11285.4|11283.4|2041
1666093800000|2022-10-18 11:50:00|11300.7|11298.7|11288.6|11286.6|11300.9|11298.9|11287.6|11285.6|1167
1666094100000|2022-10-18 11:55:00|11288.7|11286.7|11289.2|11287.2|11293.5|11291.5|11284.9|11282.9|1123
1666094400000|2022-10-18 12:00:00|11289.5|11287.5|11290|11288|11296.5|11294.5|11285.6|11283.6|1169
1666094700000|2022-10-18 12:05:00|11289.9|11287.9|11297.7|11295.7|11298.6|11296.6|11286.1|11284.1|1201
1666095000000|2022-10-18 12:10:00|11297.9|11295.9|11317.9|11315.9|11323.5|11321.5|11297.7|11295.7|3762
1666095300000|2022-10-18 12:15:00|11317.7|11315.7|11314.6|11312.6|11331|11329|11310.1|11308.1|2504
1666095600000|2022-10-18 12:20:00|11314.2|11312.2|11305.2|11303.2|11321.4|11319.4|11303.9|11301.9|1831
1666095900000|2022-10-18 12:25:00|11305.5|11303.5|11311.2|11309.2|11311.6|11309.6|11297.4|11295.4|1770
1666096200000|2022-10-18 12:30:00|11312.1|11310.1|11328.2|11326.2|11332.6|11330.6|11311.9|11309.9|3432
1666096500000|2022-10-18 12:35:00|11328.4|11326.4|11336.2|11334.2|11339.7|11337.7|11320.9|11318.9|2281
1666096800000|2022-10-18 12:40:00|11336|11334|11327.7|11325.7|11343.5|11341.5|11326.4|11324.4|2012
1666097100000|2022-10-18 12:45:00|11328.1|11326.1|11339.1|11337.1|11341.6|11339.6|11323.4|11321.4|2023
1666097400000|2022-10-18 12:50:00|11338.7|11336.7|11335.6|11333.6|11346.9|11344.9|11334.6|11332.6|2751
1666097700000|2022-10-18 12:55:00|11335.9|11333.9|11340.5|11338.5|11347.4|11345.4|11335.6|11333.6|2675
1666098000000|2022-10-18 13:00:00|11340.2|11338.2|11332.9|11330.9|11344.9|11342.9|11329.4|11327.4|2698
1666098300000|2022-10-18 13:05:00|11333|11331|11324|11322|11334.6|11332.6|11321.5|11319.5|2756
1666098600000|2022-10-18 13:10:00|11323.9|11321.9|11315.5|11313.5|11331|11329|11314|11312|2156
1666098900000|2022-10-18 13:15:00|11315.6|11313.6|11314|11312|11324.2|11322.2|11306.6|11304.6|3185
1666099200000|2022-10-18 13:20:00|11313.6|11311.6|11326.6|11324.6|11328.6|11326.6|11313.1|11311.1|2381
1666099500000|2022-10-18 13:25:00|11326.9|11324.9|11352.4|11350.4|11357.9|11355.9|11326.4|11324.4|5926
1666099800000|2022-10-18 13:30:00|11351.9|11350.9|11326.2|11325.2|11380|11379|11325.6|11324.6|25089
1666100100000|2022-10-18 13:35:00|11325.9|11324.9|11309|11308|11346|11345|11308.5|11307.5|14325
1666100400000|2022-10-18 13:40:00|11310.6|11309.6|11318.1|11317.1|11327.7|11326.7|11295.5|11294.5|13557
1666100700000|2022-10-18 13:45:00|11317.9|11316.9|11310.4|11309.4|11322|11321|11284.7|11283.7|10049
1666101000000|2022-10-18 13:50:00|11309.2|11308.2|11247.7|11246.7|11320.4|11319.4|11247.2|11246.2|11102
1666101300000|2022-10-18 13:55:00|11248.6|11247.6|11256.7|11255.7|11280.2|11279.2|11242|11241|9731
1666101600000|2022-10-18 14:00:00|11257.6|11256.6|11269.7|11268.7|11284.5|11283.5|11253.7|11252.7|9952
1666101900000|2022-10-18 14:05:00|11270|11269|11285|11284|11291.2|11290.2|11252.7|11251.7|8651
1666102200000|2022-10-18 14:10:00|11283.6|11282.6|11278.6|11277.6|11288.6|11287.6|11274.6|11273.6|6078
1666102500000|2022-10-18 14:15:00|11278.8|11277.8|11267.3|11266.3|11292.3|11291.3|11249.3|11248.3|8852
1666102800000|2022-10-18 14:20:00|11267.4|11266.4|11236.3|11235.3|11270.8|11269.8|11231.6|11230.6|9372
1666103100000|2022-10-18 14:25:00|11236.6|11235.6|11207.8|11206.8|11247.3|11246.3|11206.2|11205.2|8597
1666103400000|2022-10-18 14:30:00|11208.3|11207.3|11202.3|11201.3|11216.1|11215.1|11191.3|11190.3|10503
1666103700000|2022-10-18 14:35:00|11202.6|11201.6|11167.3|11166.3|11206.6|11205.6|11161.8|11160.8|12509
1666104000000|2022-10-18 14:40:00|11167.9|11166.9|11195.8|11194.8|11196.7|11195.7|11167.6|11166.6|8544
1666104300000|2022-10-18 14:45:00|11196.6|11195.6|11221.3|11220.3|11229.1|11228.1|11186.8|11185.8|8700
1666104600000|2022-10-18 14:50:00|11220.8|11219.8|11210.6|11209.6|11220.8|11219.8|11197.2|11196.2|6370
1666104900000|2022-10-18 14:55:00|11210.9|11209.9|11191.3|11190.3|11210.9|11209.9|11188.1|11187.1|5810
1666105200000|2022-10-18 15:00:00|11191.7|11190.7|11192.1|11191.1|11197.3|11196.3|11173.1|11172.1|8072
1666105500000|2022-10-18 15:05:00|11192.8|11191.8|11153.3|11152.3|11204.2|11203.2|11144.1|11143.1|11718
1666105800000|2022-10-18 15:10:00|11152.6|11151.6|11106.2|11105.2|11166.1|11165.1|11100.6|11099.6|15678
1666106100000|2022-10-18 15:15:00|11106.3|11105.3|11105.8|11104.8|11125.8|11124.8|11101.8|11100.8|10051
1666106400000|2022-10-18 15:20:00|11105.6|11104.6|11072.8|11071.8|11110.3|11109.3|11066.6|11065.6|11618
1666106700000|2022-10-18 15:25:00|11072.6|11071.6|11076.6|11075.6|11083.6|11082.6|11057.3|11056.3|9445
1666107000000|2022-10-18 15:30:00|11076.7|11075.7|11078.6|11077.6|11084.1|11083.1|11059.6|11058.6|7071
1666107300000|2022-10-18 15:35:00|11078.1|11077.1|11050.6|11049.6|11083.2|11082.2|11031.3|11030.3|11193
1666107600000|2022-10-18 15:40:00|11050.1|11049.1|11070.3|11069.3|11071.8|11070.8|11034.7|11033.7|8700
1666107900000|2022-10-18 15:45:00|11070.9|11069.9|11090.1|11089.1|11092.8|11091.8|11064.6|11063.6|9081
1666108200000|2022-10-18 15:50:00|11090.3|11089.3|11098.8|11097.8|11105.1|11104.1|11083.8|11082.8|5860
1666108500000|2022-10-18 15:55:00|11098.6|11097.6|11104.8|11103.8|11107.9|11106.9|11083.4|11082.4|6146
1666108800000|2022-10-18 16:00:00|11104.3|11103.3|11103.6|11102.6|11108.3|11107.3|11093.6|11092.6|4504
1666109100000|2022-10-18 16:05:00|11103.3|11102.3|11138.3|11137.3|11143.3|11142.3|11076.8|11075.8|10093
1666109400000|2022-10-18 16:10:00|11137.8|11136.8|11150.3|11149.3|11160.8|11159.8|11133.6|11132.6|7870
1666109700000|2022-10-18 16:15:00|11150.6|11149.6|11158.2|11157.2|11168.1|11167.1|11134.4|11133.4|6467
1666110000000|2022-10-18 16:20:00|11158.4|11157.4|11129.7|11128.7|11158.4|11157.4|11127.3|11126.3|5030
1666110300000|2022-10-18 16:25:00|11129.6|11128.6|11134.1|11133.1|11138.9|11137.9|11115.3|11114.3|5813
1666110600000|2022-10-18 16:30:00|11134.9|11133.9|11139.8|11138.8|11145.1|11144.1|11119.4|11118.4|3512
1666110900000|2022-10-18 16:35:00|11140.1|11139.1|11171.1|11170.1|11180.3|11179.3|11138.8|11137.8|6971
1666111200000|2022-10-18 16:40:00|11170.8|11169.8|11169.8|11168.8|11194.6|11193.6|11167.8|11166.8|5662
1666111500000|2022-10-18 16:45:00|11170.2|11169.2|11162.6|11161.6|11170.6|11169.6|11153.1|11152.1|4005
1666111800000|2022-10-18 16:50:00|11162.4|11161.4|11176.8|11175.8|11181.8|11180.8|11158.8|11157.8|3824
1666112100000|2022-10-18 16:55:00|11177.8|11176.8|11142.1|11141.1|11180.3|11179.3|11140.8|11139.8|4278
1666112400000|2022-10-18 17:00:00|11141.8|11140.8|11099.6|11098.6|11150.2|11149.2|11095.3|11094.3|8103
1666112700000|2022-10-18 17:05:00|11099.3|11098.3|11121.3|11120.3|11134.6|11133.6|11095.7|11094.7|6426
1666113000000|2022-10-18 17:10:00|11120.6|11119.6|11146.8|11145.8|11149.8|11148.8|11115.8|11114.8|4740
1666113300000|2022-10-18 17:15:00|11147.1|11146.1|11138.7|11137.7|11148.3|11147.3|11133.6|11132.6|3306
1666113600000|2022-10-18 17:20:00|11138.8|11137.8|11140.7|11139.7|11152.6|11151.6|11122.3|11121.3|4359
1666113900000|2022-10-18 17:25:00|11140.3|11139.3|11158.1|11157.1|11166.1|11165.1|11138.7|11137.7|5881
1666114200000|2022-10-18 17:30:00|11158.2|11157.2|11187.7|11186.7|11188.1|11187.1|11148.9|11147.9|5647
1666114500000|2022-10-18 17:35:00|11187.6|11186.6|11179.3|11178.3|11188.6|11187.6|11171.1|11170.1|3681
1666114800000|2022-10-18 17:40:00|11179.1|11178.1|11180.3|11179.3|11185.8|11184.8|11171.6|11170.6|3152
1666115100000|2022-10-18 17:45:00|11180.1|11179.1|11183.1|11182.1|11183.9|11182.9|11157.4|11156.4|4182
1666115400000|2022-10-18 17:50:00|11183.6|11182.6|11188.7|11187.7|11192.8|11191.8|11174.2|11173.2|3496
1666115700000|2022-10-18 17:55:00|11189.1|11188.1|11189.1|11188.1|11201.6|11200.6|11179.1|11178.1|3954
1666116000000|2022-10-18 18:00:00|11188.8|11187.8|11167.1|11166.1|11195.3|11194.3|11163.3|11162.3|4298
1666116300000|2022-10-18 18:05:00|11167.3|11166.3|11166.3|11165.3|11183.7|11182.7|11158.3|11157.3|4356
1666116600000|2022-10-18 18:10:00|11166.6|11165.6|11175.3|11174.3|11180.2|11179.2|11166.1|11165.1|2798
1666116900000|2022-10-18 18:15:00|11174.8|11173.8|11165.1|11164.1|11177.1|11176.1|11159.9|11158.9|3023
1666117200000|2022-10-18 18:20:00|11165.3|11164.3|11181.1|11180.1|11181.8|11180.8|11157.8|11156.8|3295
1666117500000|2022-10-18 18:25:00|11180.6|11179.6|11185.6|11184.6|11189.3|11188.3|11166.1|11165.1|3296
1666117800000|2022-10-18 18:30:00|11186.3|11185.3|11174.6|11173.6|11186.3|11185.3|11164.3|11163.3|2931
1666118100000|2022-10-18 18:35:00|11174.4|11173.4|11120.2|11119.2|11179.9|11178.9|11108.3|11107.3|10651
1666118400000|2022-10-18 18:40:00|11120.3|11119.3|11059.8|11058.8|11124.4|11123.4|11056.6|11055.6|10348
1666118700000|2022-10-18 18:45:00|11060.8|11059.8|11058.1|11057.1|11073.8|11072.8|11029.3|11028.3|10823
1666119000000|2022-10-18 18:50:00|11057.8|11056.8|11078.6|11077.6|11083.4|11082.4|11043.6|11042.6|8362
1666119300000|2022-10-18 18:55:00|11077.8|11076.8|11089.9|11088.9|11099.8|11098.8|11073.5|11072.5|6491
1666119600000|2022-10-18 19:00:00|11089.8|11088.8|11066.8|11065.8|11094.5|11093.5|11056.3|11055.3|5940
1666119900000|2022-10-18 19:05:00|11066.3|11065.3|11063.8|11062.8|11085|11084|11062.8|11061.8|4529
1666120200000|2022-10-18 19:10:00|11063.5|11062.5|11058.3|11057.3|11076.9|11075.9|11048.9|11047.9|4733
1666120500000|2022-10-18 19:15:00|11058.5|11057.5|11072.3|11071.3|11078.4|11077.4|11049|11048|4375
1666120800000|2022-10-18 19:20:00|11072.5|11071.5|11093.2|11092.2|11097.3|11096.3|11063.3|11062.3|4835
1666121100000|2022-10-18 19:25:00|11092.7|11091.7|11102.7|11101.7|11106.2|11105.2|11081.2|11080.2|4653
1666121400000|2022-10-18 19:30:00|11102.8|11101.8|11145.5|11144.5|11153.2|11152.2|11096.8|11095.8|9092
1666121700000|2022-10-18 19:35:00|11145.2|11144.2|11135|11134|11147.7|11146.7|11121.5|11120.5|6437
1666122000000|2022-10-18 19:40:00|11135.7|11134.7|11149|11148|11156.2|11155.2|11129.7|11128.7|6234
1666122300000|2022-10-18 19:45:00|11148.7|11147.7|11143.5|11142.5|11148.8|11147.8|11133|11132|3667
1666122600000|2022-10-18 19:50:00|11143.1|11142.1|11131.7|11130.7|11167.7|11166.7|11125.2|11124.2|8953
1666122900000|2022-10-18 19:55:00|11129.6|11128.6|11154.1|11153.1|11155.7|11154.7|11115.2|11114.2|16110
1666123200000|2022-10-18 20:00:00|11154.6|11152.6|11225.5|11223.5|11239.7|11237.7|11109|11107|24422
1666123500000|2022-10-18 20:05:00|11226.1|11224.1|11221.7|11219.7|11241.5|11239.5|11216.8|11214.8|4973
1666123800000|2022-10-18 20:10:00|11221.2|11219.2|11230.1|11228.1|11240.1|11238.1|11217.2|11215.2|4102
1666124100000|2022-10-18 20:15:00|11230.5|11228.5|11275.8|11273.8|11276.2|11274.2|11230.5|11228.5|3081
1666124400000|2022-10-18 20:20:00|11276|11274|11267.8|11265.8|11277.6|11275.6|11262.5|11260.5|1215
1666124700000|2022-10-18 20:25:00|11268|11266|11269.2|11267.2|11270.3|11268.3|11263.8|11261.8|799
1666125000000|2022-10-18 20:30:00|11269.3|11267.3|11269.7|11267.7|11273.8|11271.8|11265.7|11263.7|914
1666125300000|2022-10-18 20:35:00|11270.3|11268.3|11280|11278|11280|11278|11268.2|11266.2|799
1666125600000|2022-10-18 20:40:00|11279.8|11277.8|11287.5|11285.5|11289.3|11287.3|11279|11277|1284
1666125900000|2022-10-18 20:45:00|11287.3|11285.3|11286.1|11284.1|11288.6|11286.6|11282.8|11280.8|722
1666126200000|2022-10-18 20:50:00|11286|11284|11280.6|11278.6|11286.8|11284.8|11276.7|11274.7|538
1666126500000|2022-10-18 20:55:00|11280.8|11278.8|11277.2|11272.2|11280.8|11278.8|11268.3|11266.3|806
1666126800000|2022-10-18 21:00:00|11277.1|11272.1|11277.3|11272.3|11279.3|11274.3|11273.9|11268.9|0
1666127100000|2022-10-18 21:05:00|11277.4|11272.4|11279.6|11274.6|11279.6|11274.6|11277|11272|0
1666127400000|2022-10-18 21:10:00|11279.9|11274.9|11286.7|11281.7|11287.6|11282.6|11279|11274|0
1666127700000|2022-10-18 21:15:00|11287.4|11282.4|11291.1|11286.1|11291.5|11286.5|11286.9|11281.9|0
1666128000000|2022-10-18 21:20:00|11291.2|11286.2|11310.1|11305.1|11310.4|11305.4|11291|11286|0
1666128300000|2022-10-18 21:25:00|11310.4|11305.4|11310.2|11305.2|11312.6|11307.6|11308.7|11303.7|0
1666128600000|2022-10-18 21:30:00|11310.1|11305.1|11310.2|11305.2|11312.3|11307.3|11309.2|11304.2|0
1666128900000|2022-10-18 21:35:00|11310.1|11305.1|11305.1|11300.1|11310.9|11305.9|11305.1|11300.1|0
1666129200000|2022-10-18 21:40:00|11305|11300|11307.4|11302.4|11307.4|11302.4|11303.3|11298.3|0
1666129500000|2022-10-18 21:45:00|11307.5|11302.5|11298.6|11293.6|11307.5|11302.5|11298.5|11293.5|0
1666129800000|2022-10-18 21:50:00|11298.7|11293.7|11287.2|11282.2|11300|11295|11287.2|11282.2|0
1666130100000|2022-10-18 21:55:00|11286|11281|11269.6|11264.6|11288.1|11283.1|11268.3|11263.3|0
1666130400000|2022-10-18 22:00:00|11279.5|11277.5|11273.3|11271.3|11289|11287|11271.3|11269.3|766
1666130700000|2022-10-18 22:05:00|11273.5|11271.5|11272.3|11270.3|11276.7|11274.7|11272.3|11270.3|446
1666131000000|2022-10-18 22:10:00|11272.5|11270.5|11276.3|11274.3|11277.1|11275.1|11272.3|11270.3|240
1666131300000|2022-10-18 22:15:00|11276.2|11274.2|11264.8|11262.8|11276.2|11274.2|11264.5|11262.5|435
1666131600000|2022-10-18 22:20:00|11265|11263|11263.3|11261.3|11265.3|11263.3|11259.1|11257.1|543
1666131900000|2022-10-18 22:25:00|11263.6|11261.6|11266.1|11264.1|11266.3|11264.3|11259.7|11257.7|479
1666132200000|2022-10-18 22:30:00|11266|11264|11266.3|11264.3|11271.1|11269.1|11262.8|11260.8|339
1666132500000|2022-10-18 22:35:00|11266.2|11264.2|11266.8|11264.8|11267.7|11265.7|11263.8|11261.8|160
1666132800000|2022-10-18 22:40:00|11267|11265|11277.3|11275.3|11279.1|11277.1|11266.6|11264.6|286
1666133100000|2022-10-18 22:45:00|11277.5|11275.5|11278.2|11276.2|11278.3|11276.3|11273.8|11271.8|134
1666133400000|2022-10-18 22:50:00|11278.3|11276.3|11281.3|11279.3|11285.3|11283.3|11276.8|11274.8|482
1666133700000|2022-10-18 22:55:00|11281.2|11279.2|11282|11280|11284.5|11282.5|11280.1|11278.1|117
1666134000000|2022-10-18 23:00:00|11282.1|11280.1|11286.5|11284.5|11286.5|11284.5|11280.6|11278.6|300
1666134300000|2022-10-18 23:05:00|11286.3|11284.3|11312.2|11310.2|11313|11311|11285.2|11283.2|1136
1666134600000|2022-10-18 23:10:00|11312.3|11310.3|11331.6|11329.6|11332.7|11330.7|11308.8|11306.8|943
1666134900000|2022-10-18 23:15:00|11331.7|11329.7|11321.8|11319.8|11333.5|11331.5|11321.8|11319.8|627
1666135200000|2022-10-18 23:20:00|11322|11320|11325.5|11323.5|11331.1|11329.1|11321.7|11319.7|374
1666135500000|2022-10-18 23:25:00|11325.6|11323.6|11314.5|11312.5|11325.7|11323.7|11314.5|11312.5|892
1666135800000|2022-10-18 23:30:00|11314.3|11312.3|11322.1|11320.1|11323.8|11321.8|11313.6|11311.6|422
1666136100000|2022-10-18 23:35:00|11322.6|11320.6|11302.1|11300.1|11322.6|11320.6|11300.2|11298.2|771
1666136400000|2022-10-18 23:40:00|11302|11300|11296.8|11294.8|11303.2|11301.2|11293|11291|958
1666136700000|2022-10-18 23:45:00|11297|11295|11299.6|11297.6|11300.7|11298.7|11291.8|11289.8|703
1666137000000|2022-10-18 23:50:00|11299.8|11297.8|11296.2|11294.2|11303.8|11301.8|11296|11294|524
1666137300000|2022-10-18 23:55:00|11296.6|11294.6|11295.2|11293.2|11298.2|11296.2|11290.5|11288.5|553
1666137600000|2022-10-19 00:00:00|11295.1|11293.1|11297.8|11295.8|11310.3|11308.3|11286.3|11284.3|954
1666137900000|2022-10-19 00:05:00|11297.7|11295.7|11300.8|11298.8|11310.8|11308.8|11297.7|11295.7|549
1666138200000|2022-10-19 00:10:00|11301|11299|11282.2|11280.2|11301.8|11299.8|11277.6|11275.6|822
1666138500000|2022-10-19 00:15:00|11282.3|11280.3|11283.5|11281.5|11284.5|11282.5|11268|11266|1026
1666138800000|2022-10-19 00:20:00|11283.6|11281.6|11283|11281|11284.5|11282.5|11270.6|11268.6|700
1666139100000|2022-10-19 00:25:00|11283.1|11281.1|11288.1|11286.1|11292.2|11290.2|11280|11278|664
1666139400000|2022-10-19 00:30:00|11288.2|11286.2|11280.1|11278.1|11292.7|11290.7|11277.1|11275.1|507
1666139700000|2022-10-19 00:35:00|11280.2|11278.2|11292.5|11290.5|11297.3|11295.3|11280.2|11278.2|851
1666140000000|2022-10-19 00:40:00|11292.6|11290.6|11302.3|11300.3|11306.1|11304.1|11291.5|11289.5|647
1666140300000|2022-10-19 00:45:00|11302.5|11300.5|11299.1|11297.1|11310.5|11308.5|11295.8|11293.8|474
1666140600000|2022-10-19 00:50:00|11299.6|11297.6|11298.3|11296.3|11305.3|11303.3|11297.1|11295.1|410
1666140900000|2022-10-19 00:55:00|11298.1|11296.1|11301|11299|11308.1|11306.1|11297.8|11295.8|426
1666141200000|2022-10-19 01:00:00|11301.5|11299.5|11296.1|11294.1|11304.1|11302.1|11292.2|11290.2|483
1666141500000|2022-10-19 01:05:00|11296|11294|11297.2|11295.2|11298.6|11296.6|11290.3|11288.3|462
1666141800000|2022-10-19 01:10:00|11297.1|11295.1|11298.3|11296.3|11300.1|11298.1|11293|11291|487
1666142100000|2022-10-19 01:15:00|11298.2|11296.2|11299.6|11297.6|11301.8|11299.8|11295|11293|233
1666142400000|2022-10-19 01:20:00|11299.7|11297.7|11301|11299|11302.2|11300.2|11293.2|11291.2|486
1666142700000|2022-10-19 01:25:00|11301.1|11299.1|11294.8|11292.8|11301.1|11299.1|11290.8|11288.8|217
1666143000000|2022-10-19 01:30:00|11294.7|11292.7|11308.1|11306.1|11308.3|11306.3|11292.1|11290.1|339
1666143300000|2022-10-19 01:35:00|11307.6|11305.6|11325.6|11323.6|11328.8|11326.8|11304.7|11302.7|867
1666143600000|2022-10-19 01:40:00|11325.5|11323.5|11315.8|11313.8|11325.5|11323.5|11312.5|11310.5|739
1666143900000|2022-10-19 01:45:00|11316|11314|11313.3|11311.3|11318.5|11316.5|11307.7|11305.7|577
1666144200000|2022-10-19 01:50:00|11313.2|11311.2|11312|11310|11317.6|11315.6|11306.5|11304.5|525
1666144500000|2022-10-19 01:55:00|11311.8|11309.8|11314.1|11312.1|11320.5|11318.5|11310.7|11308.7|516
1666144800000|2022-10-19 02:00:00|11314.3|11312.3|11308|11306|11315.8|11313.8|11307.1|11305.1|465
1666145100000|2022-10-19 02:05:00|11307.8|11305.8|11299.6|11297.6|11308|11306|11298.2|11296.2|643
1666145400000|2022-10-19 02:10:00|11299.5|11297.5|11302.5|11300.5|11305.2|11303.2|11296.6|11294.6|580
1666145700000|2022-10-19 02:15:00|11302.8|11300.8|11301.5|11299.5|11306.8|11304.8|11295.8|11293.8|399
1666146000000|2022-10-19 02:20:00|11301.7|11299.7|11298|11296|11303.1|11301.1|11297.1|11295.1|175
1666146300000|2022-10-19 02:25:00|11297.7|11295.7|11302.5|11300.5|11305.8|11303.8|11297.1|11295.1|205
1666146600000|2022-10-19 02:30:00|11302.3|11300.3|11287.3|11285.3|11304|11302|11286.6|11284.6|511
1666146900000|2022-10-19 02:35:00|11286.7|11284.7|11283|11281|11287.3|11285.3|11280|11278|519
1666147200000|2022-10-19 02:40:00|11283.1|11281.1|11283.1|11281.1|11285.6|11283.6|11276.5|11274.5|778
1666147500000|2022-10-19 02:45:00|11283.2|11281.2|11287.5|11285.5|11287.6|11285.6|11276.8|11274.8|442
1666147800000|2022-10-19 02:50:00|11287.3|11285.3|11288.2|11286.2|11289.5|11287.5|11285.8|11283.8|212
1666148100000|2022-10-19 02:55:00|11288.1|11286.1|11289.6|11287.6|11290|11288|11287.2|11285.2|154
1666148400000|2022-10-19 03:00:00|11289.7|11287.7|11286.6|11284.6|11294.1|11292.1|11286|11284|328
1666148700000|2022-10-19 03:05:00|11286.5|11284.5|11280.8|11278.8|11287.3|11285.3|11278.3|11276.3|332
1666149000000|2022-10-19 03:10:00|11280.7|11278.7|11273|11271|11282.8|11280.8|11271.7|11269.7|471
1666149300000|2022-10-19 03:15:00|11272.8|11270.8|11287.1|11285.1|11287.7|11285.7|11272.8|11270.8|470
1666149600000|2022-10-19 03:20:00|11287.3|11285.3|11287|11285|11292.8|11290.8|11285.1|11283.1|275
1666149900000|2022-10-19 03:25:00|11287.1|11285.1|11282|11280|11288.2|11286.2|11279.5|11277.5|298
1666150200000|2022-10-19 03:30:00|11282.1|11280.1|11287|11285|11288.6|11286.6|11280.6|11278.6|250
1666150500000|2022-10-19 03:35:00|11287.3|11285.3|11286.6|11284.6|11293.6|11291.6|11285.5|11283.5|273
1666150800000|2022-10-19 03:40:00|11286.3|11284.3|11287.2|11285.2|11290.6|11288.6|11285.5|11283.5|125
1666151100000|2022-10-19 03:45:00|11287.1|11285.1|11288.7|11286.7|11289.8|11287.8|11280.3|11278.3|306
1666151400000|2022-10-19 03:50:00|11288.5|11286.5|11287.1|11285.1|11292.8|11290.8|11284.2|11282.2|192
1666151700000|2022-10-19 03:55:00|11287|11285|11282.8|11280.8|11288.7|11286.7|11281.6|11279.6|291
1666152000000|2022-10-19 04:00:00|11282.7|11280.7|11284.8|11282.8|11287.8|11285.8|11281|11279|394
1666152300000|2022-10-19 04:05:00|11284.6|11282.6|11277.3|11275.3|11285.3|11283.3|11276.2|11274.2|704
1666152600000|2022-10-19 04:10:00|11277.5|11275.5|11282.8|11280.8|11282.8|11280.8|11276.3|11274.3|410
1666152900000|2022-10-19 04:15:00|11282.7|11280.7|11282.2|11280.2|11284.6|11282.6|11280.6|11278.6|214
1666153200000|2022-10-19 04:20:00|11282.6|11280.6|11276.5|11274.5|11285.1|11283.1|11276.1|11274.1|216
1666153500000|2022-10-19 04:25:00|11276.6|11274.6|11270|11268|11276.6|11274.6|11267.1|11265.1|637
1666153800000|2022-10-19 04:30:00|11270.1|11268.1|11268.5|11266.5|11272.6|11270.6|11266.1|11264.1|370
1666154100000|2022-10-19 04:35:00|11268.6|11266.6|11266.6|11264.6|11272|11270|11264.6|11262.6|289
1666154400000|2022-10-19 04:40:00|11266.1|11264.1|11267.2|11265.2|11269.3|11267.3|11265.8|11263.8|185
1666154700000|2022-10-19 04:45:00|11267.5|11265.5|11269.1|11267.1|11273.1|11271.1|11266.6|11264.6|231
1666155000000|2022-10-19 04:50:00|11269.2|11267.2|11264.6|11262.6|11270.7|11268.7|11261.8|11259.8|303
1666155300000|2022-10-19 04:55:00|11264.5|11262.5|11266.2|11264.2|11267.3|11265.3|11263.2|11261.2|180
1666155600000|2022-10-19 05:00:00|11266.1|11264.1|11268.3|11266.3|11269|11267|11259.5|11257.5|476
1666155900000|2022-10-19 05:05:00|11268.2|11266.2|11269.1|11267.1|11271.5|11269.5|11265.6|11263.6|370
1666156200000|2022-10-19 05:10:00|11269|11267|11266.7|11264.7|11274.6|11272.6|11265.8|11263.8|302
1666156500000|2022-10-19 05:15:00|11266.8|11264.8|11261.1|11259.1|11269.3|11267.3|11260.8|11258.8|362
1666156800000|2022-10-19 05:20:00|11261|11259|11254.5|11252.5|11264.2|11262.2|11253.1|11251.1|546
1666157100000|2022-10-19 05:25:00|11254.8|11252.8|11249.5|11247.5|11256.8|11254.8|11244.6|11242.6|887
1666157400000|2022-10-19 05:30:00|11249.3|11247.3|11236.1|11234.1|11249.6|11247.6|11235|11233|881
1666157700000|2022-10-19 05:35:00|11236.2|11234.2|11239|11237|11243.8|11241.8|11230.5|11228.5|691
1666158000000|2022-10-19 05:40:00|11238.2|11236.2|11244.6|11242.6|11244.7|11242.7|11234.8|11232.8|586
1666158300000|2022-10-19 05:45:00|11244.8|11242.8|11249.1|11247.1|11249.6|11247.6|11244.1|11242.1|656
1666158600000|2022-10-19 05:50:00|11249|11247|11251.6|11249.6|11255.7|11253.7|11243.8|11241.8|553
1666158900000|2022-10-19 05:55:00|11251.7|11249.7|11240|11238|11256.7|11254.7|11239.3|11237.3|535
1666159200000|2022-10-19 06:00:00|11239.5|11237.5|11213.8|11211.8|11240|11238|11213.1|11211.1|1753
1666159500000|2022-10-19 06:05:00|11214|11212|11239|11237|11240.3|11238.3|11213.3|11211.3|1118
1666159800000|2022-10-19 06:10:00|11238.7|11236.7|11238.3|11236.3|11246.8|11244.8|11235.7|11233.7|862
1666160100000|2022-10-19 06:15:00|11238.8|11236.8|11235.8|11233.8|11242.7|11240.7|11226.3|11224.3|923
1666160400000|2022-10-19 06:20:00|11236|11234|11218.2|11216.2|11240.3|11238.3|11217.3|11215.3|815
1666160700000|2022-10-19 06:25:00|11218.1|11216.1|11220.2|11218.2|11221.5|11219.5|11209.6|11207.6|995
1666161000000|2022-10-19 06:30:00|11220.1|11218.1|11214.2|11212.2|11226.8|11224.8|11209.5|11207.5|999
1666161300000|2022-10-19 06:35:00|11214.1|11212.1|11216.6|11214.6|11225.1|11223.1|11214.1|11212.1|748
1666161600000|2022-10-19 06:40:00|11217|11215|11203|11201|11221|11219|11195.8|11193.8|1367
1666161900000|2022-10-19 06:45:00|11203.1|11201.1|11215.8|11213.8|11221.8|11219.8|11201.6|11199.6|805
1666162200000|2022-10-19 06:50:00|11216|11214|11215.6|11213.6|11222.7|11220.7|11208.6|11206.6|674
1666162500000|2022-10-19 06:55:00|11215.7|11213.7|11196.1|11194.1|11217.2|11215.2|11188.6|11186.6|1310
1666162800000|2022-10-19 07:00:00|11196.7|11194.7|11183.1|11181.1|11212|11210|11181.1|11179.1|2889
1666163100000|2022-10-19 07:05:00|11183|11181|11188.1|11186.1|11194.6|11192.6|11176.5|11174.5|1948
1666163400000|2022-10-19 07:10:00|11188.2|11186.2|11192.2|11190.2|11210.5|11208.5|11187.8|11185.8|1875
1666163700000|2022-10-19 07:15:00|11192.1|11190.1|11205.8|11203.8|11209.8|11207.8|11188.5|11186.5|1384
1666164000000|2022-10-19 07:20:00|11206.2|11204.2|11205.5|11203.5|11212.1|11210.1|11202.1|11200.1|1012
1666164300000|2022-10-19 07:25:00|11205.6|11203.6|11181.7|11179.7|11209|11207|11175|11173|1598
1666164600000|2022-10-19 07:30:00|11182|11180|11164.8|11162.8|11185.2|11183.2|11162.5|11160.5|1888
1666164900000|2022-10-19 07:35:00|11165|11163|11169.8|11167.8|11175.3|11173.3|11153.3|11151.3|1630
1666165200000|2022-10-19 07:40:00|11170.2|11168.2|11182|11180|11187.1|11185.1|11170.1|11168.1|960
1666165500000|2022-10-19 07:45:00|11181.8|11179.8|11185|11183|11191.5|11189.5|11176.5|11174.5|836
1666165800000|2022-10-19 07:50:00|11185.1|11183.1|11202.1|11200.1|11208.1|11206.1|11183.6|11181.6|1467
1666166100000|2022-10-19 07:55:00|11202.7|11200.7|11204.5|11202.5|11210.2|11208.2|11195.7|11193.7|1025
1666166400000|2022-10-19 08:00:00|11204|11202|11191.3|11189.3|11204.2|11202.2|11189.2|11187.2|1279
1666166700000|2022-10-19 08:05:00|11191.2|11189.2|11179.3|11177.3|11193.2|11191.2|11176.7|11174.7|1208
1666167000000|2022-10-19 08:10:00|11179.5|11177.5|11166.8|11164.8|11180.2|11178.2|11164.6|11162.6|1606
1666167300000|2022-10-19 08:15:00|11166.7|11164.7|11152.6|11150.6|11166.7|11164.7|11151.5|11149.5|1831
1666167600000|2022-10-19 08:20:00|11152.7|11150.7|11136|11134|11153.2|11151.2|11126|11124|2700
1666167900000|2022-10-19 08:25:00|11136.1|11134.1|11137.5|11135.5|11137.7|11135.7|11126.5|11124.5|1130
1666168200000|2022-10-19 08:30:00|11137|11135|11153.7|11151.7|11155.3|11153.3|11135.7|11133.7|1142
1666168500000|2022-10-19 08:35:00|11154.3|11152.3|11139.3|11137.3|11155.6|11153.6|11135.6|11133.6|1070
1666168800000|2022-10-19 08:40:00|11138.6|11136.6|11158.2|11156.2|11160.6|11158.6|11138|11136|1032
1666169100000|2022-10-19 08:45:00|11158|11156|11149.6|11147.6|11159.1|11157.1|11145.3|11143.3|929
1666169400000|2022-10-19 08:50:00|11148.6|11146.6|11163|11161|11168.1|11166.1|11144.5|11142.5|1210
1666169700000|2022-10-19 08:55:00|11162.8|11160.8|11163.1|11161.1|11166.8|11164.8|11152.6|11150.6|769
1666170000000|2022-10-19 09:00:00|11163|11161|11171.5|11169.5|11173.8|11171.8|11157.8|11155.8|1122
1666170300000|2022-10-19 09:05:00|11171.6|11169.6|11196.6|11194.6|11198.8|11196.8|11169.8|11167.8|2169
1666170600000|2022-10-19 09:10:00|11196.5|11194.5|11188.8|11186.8|11197.7|11195.7|11183|11181|1099
1666170900000|2022-10-19 09:15:00|11188.2|11186.2|11181.6|11179.6|11192|11190|11181|11179|681
1666171200000|2022-10-19 09:20:00|11181.8|11179.8|11175.3|11173.3|11185.8|11183.8|11174.6|11172.6|854
1666171500000|2022-10-19 09:25:00|11175.2|11173.2|11183.3|11181.3|11186|11184|11167.6|11165.6|1060
1666171800000|2022-10-19 09:30:00|11183.5|11181.5|11205.8|11203.8|11208.8|11206.8|11182.3|11180.3|1319
1666172100000|2022-10-19 09:35:00|11205.1|11203.1|11192.8|11190.8|11206.6|11204.6|11191.1|11189.1|1060
1666172400000|2022-10-19 09:40:00|11192.7|11190.7|11206.3|11204.3|11208.8|11206.8|11191.6|11189.6|841
1666172700000|2022-10-19 09:45:00|11205.5|11203.5|11212.5|11210.5|11216.1|11214.1|11199|11197|1003
1666173000000|2022-10-19 09:50:00|11212.3|11210.3|11224.6|11222.6|11227.5|11225.5|11209.8|11207.8|1307
1666173300000|2022-10-19 09:55:00|11224.7|11222.7|11241|11239|11241.1|11239.1|11224.7|11222.7|1509
1666173600000|2022-10-19 10:00:00|11240.8|11238.8|11231.1|11229.1|11243.2|11241.2|11226.8|11224.8|1348
1666173900000|2022-10-19 10:05:00|11231.2|11229.2|11227.5|11225.5|11234|11232|11225.7|11223.7|1213
1666174200000|2022-10-19 10:10:00|11227.7|11225.7|11218.6|11216.6|11230.5|11228.5|11214.1|11212.1|1421
1666174500000|2022-10-19 10:15:00|11218.8|11216.8|11227.3|11225.3|11228.1|11226.1|11217|11215|961
1666174800000|2022-10-19 10:20:00|11227.5|11225.5|11214.1|11212.1|11227.5|11225.5|11207.2|11205.2|1245
1666175100000|2022-10-19 10:25:00|11213.6|11211.6|11193.1|11191.1|11217.1|11215.1|11192.7|11190.7|1316
1666175400000|2022-10-19 10:30:00|11193.3|11191.3|11197.6|11195.6|11201.6|11199.6|11190.5|11188.5|1131
1666175700000|2022-10-19 10:35:00|11197.2|11195.2|11176.8|11174.8|11203.6|11201.6|11176|11174|1196
1666176000000|2022-10-19 10:40:00|11176.7|11174.7|11144.6|11142.6|11178.1|11176.1|11144.1|11142.1|2213
1666176300000|2022-10-19 10:45:00|11144.5|11142.5|11158.5|11156.5|11161.1|11159.1|11144.2|11142.2|1659
1666176600000|2022-10-19 10:50:00|11158.6|11156.6|11162.7|11160.7|11169.5|11167.5|11156.5|11154.5|1490
1666176900000|2022-10-19 10:55:00|11162.8|11160.8|11167.1|11165.1|11167.7|11165.7|11156.5|11154.5|723
1666177200000|2022-10-19 11:00:00|11167.2|11165.2|11185.5|11183.5|11188.1|11186.1|11167.2|11165.2|1865
1666177500000|2022-10-19 11:05:00|11185.6|11183.6|11169.6|11167.6|11186.8|11184.8|11167.6|11165.6|1100
1666177800000|2022-10-19 11:10:00|11169.5|11167.5|11118.8|11116.8|11170.2|11168.2|11114.1|11112.1|2839
1666178100000|2022-10-19 11:15:00|11119.1|11117.1|11102.6|11100.6|11130.7|11128.7|11099.6|11097.6|2970
1666178400000|2022-10-19 11:20:00|11102.5|11100.5|11116.1|11114.1|11124.2|11122.2|11102.2|11100.2|1945
1666178700000|2022-10-19 11:25:00|11116.5|11114.5|11092.6|11090.6|11116.6|11114.6|11089.2|11087.2|2655
1666179000000|2022-10-19 11:30:00|11092.3|11090.3|11087.7|11085.7|11098|11096|11079.5|11077.5|2568
1666179300000|2022-10-19 11:35:00|11087.5|11085.5|11103.6|11101.6|11111|11109|11087|11085|1987
1666179600000|2022-10-19 11:40:00|11103.7|11101.7|11096.2|11094.2|11108.6|11106.6|11089.1|11087.1|1570
1666179900000|2022-10-19 11:45:00|11096.6|11094.6|11111.1|11109.1|11113.7|11111.7|11091.8|11089.8|2177
1666180200000|2022-10-19 11:50:00|11111.2|11109.2|11102.5|11100.5|11117.6|11115.6|11100.7|11098.7|1692
1666180500000|2022-10-19 11:55:00|11102.6|11100.6|11120.5|11118.5|11122.1|11120.1|11101.5|11099.5|1213
1666180800000|2022-10-19 12:00:00|11120.6|11118.6|11094.8|11092.8|11124.8|11122.8|11094.7|11092.7|2789
1666181100000|2022-10-19 12:05:00|11095.6|11093.6|11078.8|11076.8|11103.3|11101.3|11062.5|11060.5|4248
1666181400000|2022-10-19 12:10:00|11078.3|11076.3|11096.5|11094.5|11098.2|11096.2|11077.2|11075.2|2530
1666181700000|2022-10-19 12:15:00|11096.6|11094.6|11098.2|11096.2|11104.2|11102.2|11089.7|11087.7|1910
1666182000000|2022-10-19 12:20:00|11098.7|11096.7|11100.3|11098.3|11101.1|11099.1|11088.3|11086.3|1597
1666182300000|2022-10-19 12:25:00|11100.1|11098.1|11096.3|11094.3|11103.5|11101.5|11078.3|11076.3|2018
1666182600000|2022-10-19 12:30:00|11095.7|11093.7|11076.7|11074.7|11095.7|11093.7|11056.3|11054.3|5435
1666182900000|2022-10-19 12:35:00|11076.8|11074.8|11072.8|11070.8|11086.7|11084.7|11068|11066|2683
1666183200000|2022-10-19 12:40:00|11073.1|11071.1|11061.6|11059.6|11089.1|11087.1|11059.1|11057.1|2959
1666183500000|2022-10-19 12:45:00|11062.1|11060.1|11083.1|11081.1|11083.3|11081.3|11060.6|11058.6|2370
1666183800000|2022-10-19 12:50:00|11082.3|11080.3|11079.5|11077.5|11098.5|11096.5|11078.8|11076.8|2953
1666184100000|2022-10-19 12:55:00|11079.3|11077.3|11081.7|11079.7|11090.5|11088.5|11074.3|11072.3|2189
1666184400000|2022-10-19 13:00:00|11082.5|11080.5|11077.8|11075.8|11090.8|11088.8|11072.8|11070.8|2052
1666184700000|2022-10-19 13:05:00|11077.7|11075.7|11064.3|11062.3|11089.5|11087.5|11059.1|11057.1|2718
1666185000000|2022-10-19 13:10:00|11064.1|11062.1|11080.8|11078.8|11084.8|11082.8|11059.1|11057.1|2146
1666185300000|2022-10-19 13:15:00|11081.3|11079.3|11084.2|11082.2|11087.7|11085.7|11070.5|11068.5|1671
1666185600000|2022-10-19 13:20:00|11082.3|11080.3|11076.3|11074.3|11082.7|11080.7|11068.6|11066.6|1705
1666185900000|2022-10-19 13:25:00|11075.7|11073.7|11080.6|11078.6|11083|11081|11068.1|11066.1|2846
1666186200000|2022-10-19 13:30:00|11080.1|11079.1|11141.7|11140.7|11143.2|11142.2|11070.3|11069.3|20488
1666186500000|2022-10-19 13:35:00|11142.2|11141.2|11124.2|11123.2|11163.1|11162.1|11117|11116|16128
1666186800000|2022-10-19 13:40:00|11124|11123|11095.8|11094.8|11133|11132|11061.1|11060.1|14610
1666187100000|2022-10-19 13:45:00|11096|11095|11070.2|11069.2|11109|11108|11062.7|11061.7|11462
1666187400000|2022-10-19 13:50:00|11070.1|11069.1|11117.6|11116.6|11130.5|11129.5|11069|11068|11862
1666187700000|2022-10-19 13:55:00|11117.5|11116.5|11088.5|11087.5|11132.7|11131.7|11077.7|11076.7|9227
1666188000000|2022-10-19 14:00:00|11088|11087|11114.5|11113.5|11115.7|11114.7|11073|11072|9416
1666188300000|2022-10-19 14:05:00|11114|11113|11133.6|11132.6|11145.2|11144.2|11111|11110|9977
1666188600000|2022-10-19 14:10:00|11134.5|11133.5|11159.3|11158.3|11166.9|11165.9|11112.4|11111.4|11555
1666188900000|2022-10-19 14:15:00|11159.4|11158.4|11174.9|11173.9|11190.4|11189.4|11158.5|11157.5|11271
1666189200000|2022-10-19 14:20:00|11175.2|11174.2|11216.9|11215.9|11226.2|11225.2|11171.7|11170.7|12622
1666189500000|2022-10-19 14:25:00|11217|11216|11224.7|11223.7|11234.2|11233.2|11202.9|11201.9|8434
1666189800000|2022-10-19 14:30:00|11224.9|11223.9|11204.4|11203.4|11235.8|11234.8|11201.4|11200.4|10450
1666190100000|2022-10-19 14:35:00|11204.9|11203.9|11210.3|11209.3|11210.4|11209.4|11191.2|11190.2|6734
1666190400000|2022-10-19 14:40:00|11212.4|11211.4|11180.7|11179.7|11213.4|11212.4|11167.2|11166.2|8092
1666190700000|2022-10-19 14:45:00|11180.9|11179.9|11170.4|11169.4|11192.8|11191.8|11163.4|11162.4|7426
1666191000000|2022-10-19 14:50:00|11170.2|11169.2|11149.8|11148.8|11176.3|11175.3|11143.9|11142.9|9005
1666191300000|2022-10-19 14:55:00|11149.7|11148.7|11139.7|11138.7|11149.7|11148.7|11129|11128|8420
1666191600000|2022-10-19 15:00:00|11139.4|11138.4|11131.9|11130.9|11154.2|11153.2|11124.7|11123.7|7046
1666191900000|2022-10-19 15:05:00|11131.8|11130.8|11155|11154|11163.4|11162.4|11131.8|11130.8|6530
1666192200000|2022-10-19 15:10:00|11154.7|11153.7|11163.2|11162.2|11180.7|11179.7|11151.7|11150.7|6138
1666192500000|2022-10-19 15:15:00|11163.7|11162.7|11173.4|11172.4|11183.5|11182.5|11156.7|11155.7|5069
1666192800000|2022-10-19 15:20:00|11173.7|11172.7|11152.4|11151.4|11182.4|11181.4|11150.4|11149.4|4873
1666193100000|2022-10-19 15:25:00|11152.5|11151.5|11137.9|11136.9|11154.2|11153.2|11128.4|11127.4|5566
1666193400000|2022-10-19 15:30:00|11138.4|11137.4|11138.4|11137.4|11154.9|11153.9|11124.7|11123.7|5902
1666193700000|2022-10-19 15:35:00|11137.9|11136.9|11151.3|11150.3|11151.3|11150.3|11109.4|11108.4|7533
1666194000000|2022-10-19 15:40:00|11153.2|11152.2|11137.2|11136.2|11157.2|11156.2|11130.4|11129.4|4983
1666194300000|2022-10-19 15:45:00|11139|11138|11153.5|11152.5|11160.4|11159.4|11137.2|11136.2|5209
1666194600000|2022-10-19 15:50:00|11153.9|11152.9|11168.7|11167.7|11178.2|11177.2|11147.2|11146.2|4667
1666194900000|2022-10-19 15:55:00|11168.2|11167.2|11154.2|11153.2|11177.8|11176.8|11152.7|11151.7|4152
1666195200000|2022-10-19 16:00:00|11154.4|11153.4|11133.9|11132.9|11159.5|11158.5|11127.9|11126.9|5572
1666195500000|2022-10-19 16:05:00|11134.4|11133.4|11117.7|11116.7|11138.8|11137.8|11109.7|11108.7|4905
1666195800000|2022-10-19 16:10:00|11118.2|11117.2|11118.2|11117.2|11128.7|11127.7|11105.7|11104.7|4784
1666196100000|2022-10-19 16:15:00|11117.9|11116.9|11128.4|11127.4|11130.9|11129.9|11107.9|11106.9|3439
1666196400000|2022-10-19 16:20:00|11127.9|11126.9|11119.5|11118.5|11130.9|11129.9|11112.5|11111.5|2978
1666196700000|2022-10-19 16:25:00|11119.4|11118.4|11102.7|11101.7|11120.2|11119.2|11095|11094|5037
1666197000000|2022-10-19 16:30:00|11102|11101|11121.9|11120.9|11126.2|11125.2|11098.7|11097.7|4372
1666197300000|2022-10-19 16:35:00|11121.3|11120.3|11112|11111|11133.2|11132.2|11107.4|11106.4|3693
1666197600000|2022-10-19 16:40:00|11113.4|11112.4|11086.6|11085.6|11115.2|11114.2|11081.5|11080.5|6312
1666197900000|2022-10-19 16:45:00|11086.2|11085.2|11066.5|11065.5|11088.5|11087.5|11062.5|11061.5|6993
1666198200000|2022-10-19 16:50:00|11066.2|11065.2|11076|11075|11085.7|11084.7|11064|11063|4689
1666198500000|2022-10-19 16:55:00|11076.4|11075.4|11073.5|11072.5|11079.7|11078.7|11062.5|11061.5|3957
1666198800000|2022-10-19 17:00:00|11073.2|11072.2|11017.7|11016.7|11080.1|11079.1|11015.2|11014.2|13681
1666199100000|2022-10-19 17:05:00|11016.5|11015.5|11028.2|11027.2|11037.2|11036.2|11003.6|11002.6|9582
1666199400000|2022-10-19 17:10:00|11028.1|11027.1|11030.9|11029.9|11038|11037|11020.7|11019.7|5207
1666199700000|2022-10-19 17:15:00|11031|11030|11031.2|11030.2|11039.6|11038.6|11023.5|11022.5|4390
1666200000000|2022-10-19 17:20:00|11031.4|11030.4|11040.5|11039.5|11049.4|11048.4|11030.2|11029.2|5210
1666200300000|2022-10-19 17:25:00|11040.2|11039.2|11040.7|11039.7|11061.5|11060.5|11039|11038|4925
1666200600000|2022-10-19 17:30:00|11040.5|11039.5|11040.5|11039.5|11054|11053|11035.2|11034.2|3867
1666200900000|2022-10-19 17:35:00|11040.2|11039.2|11028|11027|11048.2|11047.2|11025.7|11024.7|4127
1666201200000|2022-10-19 17:40:00|11027.5|11026.5|11042.5|11041.5|11046|11045|11019.7|11018.7|4237
1666201500000|2022-10-19 17:45:00|11042.7|11041.7|11029.4|11028.4|11048.5|11047.5|11025.7|11024.7|3252
1666201800000|2022-10-19 17:50:00|11029.5|11028.5|11045.2|11044.2|11045.7|11044.7|11022.2|11021.2|3562
1666202100000|2022-10-19 17:55:00|11045.4|11044.4|11051.5|11050.5|11053.7|11052.7|11033.6|11032.6|3234
1666202400000|2022-10-19 18:00:00|11051.6|11050.6|11070|11069|11079.2|11078.2|11040|11039|6108
1666202700000|2022-10-19 18:05:00|11070.5|11069.5|11082.5|11081.5|11094.1|11093.1|11061.9|11060.9|5353
1666203000000|2022-10-19 18:10:00|11082.6|11081.6|11090.2|11089.2|11092.2|11091.2|11073.9|11072.9|3536
1666203300000|2022-10-19 18:15:00|11090.5|11089.5|11086.5|11085.5|11106.1|11105.1|11084.1|11083.1|4963
1666203600000|2022-10-19 18:20:00|11086.2|11085.2|11086.6|11085.6|11089.7|11088.7|11077.2|11076.2|3473
1666203900000|2022-10-19 18:25:00|11087.1|11086.1|11096.2|11095.2|11099.4|11098.4|11080.9|11079.9|3541
1666204200000|2022-10-19 18:30:00|11095.6|11094.6|11094.4|11093.4|11101.2|11100.2|11085.2|11084.2|3020
1666204500000|2022-10-19 18:35:00|11094.2|11093.2|11084.2|11083.2|11098|11097|11081.7|11080.7|2440
1666204800000|2022-10-19 18:40:00|11084.1|11083.1|11071|11070|11090.5|11089.5|11069.7|11068.7|4139
1666205100000|2022-10-19 18:45:00|11070.5|11069.5|11065.7|11064.7|11078.5|11077.5|11061.2|11060.2|4516
1666205400000|2022-10-19 18:50:00|11065.5|11064.5|11060.7|11059.7|11067.7|11066.7|11057.1|11056.1|2821
1666205700000|2022-10-19 18:55:00|11061|11060|11055.7|11054.7|11066.5|11065.5|11052.2|11051.2|3722
1666206000000|2022-10-19 19:00:00|11055.9|11054.9|11053.7|11052.7|11074.9|11073.9|11045.7|11044.7|5566
1666206300000|2022-10-19 19:05:00|11054|11053|11068.5|11067.5|11070.5|11069.5|11040.4|11039.4|4860
1666206600000|2022-10-19 19:10:00|11070.1|11069.1|11074.4|11073.4|11084.7|11083.7|11065.7|11064.7|4620
1666206900000|2022-10-19 19:15:00|11074|11073|11096.5|11095.5|11106|11105|11069.5|11068.5|5465
1666207200000|2022-10-19 19:20:00|11097.5|11096.5|11080.5|11079.5|11104.5|11103.5|11079.6|11078.6|3253
1666207500000|2022-10-19 19:25:00|11080.7|11079.7|11070.2|11069.2|11088.2|11087.2|11062.5|11061.5|4068
1666207800000|2022-10-19 19:30:00|11070.7|11069.7|11076|11075|11076.6|11075.6|11060.1|11059.1|3670
1666208100000|2022-10-19 19:35:00|11076.2|11075.2|11069.5|11068.5|11082.6|11081.6|11064.8|11063.8|3864
1666208400000|2022-10-19 19:40:00|11070.2|11069.2|11078.7|11077.7|11086.8|11085.8|11067.5|11066.5|3315
1666208700000|2022-10-19 19:45:00|11078.2|11077.2|11070.7|11069.7|11084.2|11083.2|11059.5|11058.5|4509
1666209000000|2022-10-19 19:50:00|11062.2|11061.2|11090.3|11089.3|11093.2|11092.2|11060.2|11059.2|6190
1666209300000|2022-10-19 19:55:00|11089.5|11088.5|11108.3|11107.3|11110.8|11109.8|11084|11083|13853
1666209600000|2022-10-19 20:00:00|11108.2|11107.2|11146.3|11144.3|11153.8|11151.8|11103.5|11101.5|12055
1666209900000|2022-10-19 20:05:00|11147.7|11145.7|11089.1|11087.1|11166.8|11164.8|11063.3|11061.3|14933
1666210200000|2022-10-19 20:10:00|11088.8|11086.8|11091.5|11089.5|11099|11097|11080.1|11078.1|3811
1666210500000|2022-10-19 20:15:00|11091.3|11089.3|11097|11095|11097.5|11095.5|11082|11080|1830
1666210800000|2022-10-19 20:20:00|11097.1|11095.1|11088.2|11086.2|11098.8|11096.8|11086.6|11084.6|807
1666211100000|2022-10-19 20:25:00|11088.3|11086.3|11097.8|11095.8|11097.8|11095.8|11086.8|11084.8|597
1666211400000|2022-10-19 20:30:00|11098|11096|11113.5|11111.5|11123.8|11121.8|11096.5|11094.5|1154
1666211700000|2022-10-19 20:35:00|11113.3|11111.3|11112.1|11110.1|11121.7|11119.7|11110.6|11108.6|642
1666212000000|2022-10-19 20:40:00|11112.2|11110.2|11097.7|11095.7|11112.8|11110.8|11097.7|11095.7|664
1666212300000|2022-10-19 20:45:00|11097.2|11095.2|11106.6|11104.6|11109.2|11107.2|11097.1|11095.1|591
1666212600000|2022-10-19 20:50:00|11106.5|11104.5|11097.2|11095.2|11108.1|11106.1|11096|11094|559
1666212900000|2022-10-19 20:55:00|11097.1|11095.1|11107.1|11102.1|11107.3|11105.3|11097.1|11095.1|509
1666213200000|2022-10-19 21:00:00|11107.2|11102.2|11104.8|11099.8|11108.9|11103.9|11104.8|11099.8|0
1666213500000|2022-10-19 21:05:00|11105.4|11100.4|11101.4|11096.4|11110.1|11105.1|11101.2|11096.2|0
1666213800000|2022-10-19 21:10:00|11101.3|11096.3|11101.5|11096.5|11102.6|11097.6|11100.4|11095.4|0
1666214100000|2022-10-19 21:15:00|11101.4|11096.4|11101.9|11096.9|11103|11098|11100.9|11095.9|0
1666214400000|2022-10-19 21:20:00|11101.3|11096.3|11094.4|11089.4|11101.3|11096.3|11094.4|11089.4|0
1666214700000|2022-10-19 21:25:00|11093.9|11088.9|11092.6|11087.6|11094.2|11089.2|11091.6|11086.6|0
1666215000000|2022-10-19 21:30:00|11092.8|11087.8|11098.7|11093.7|11098.7|11093.7|11091.9|11086.9|0
1666215300000|2022-10-19 21:35:00|11099.5|11094.5|11102.3|11097.3|11102.3|11097.3|11095.7|11090.7|0
1666215600000|2022-10-19 21:40:00|11102.1|11097.1|11112.2|11107.2|11115|11110|11101.7|11096.7|0
1666215900000|2022-10-19 21:45:00|11112|11107|11105.3|11100.3|11112|11107|11105.3|11100.3|0
1666216200000|2022-10-19 21:50:00|11103.7|11098.7|11102|11097|11103.7|11098.7|11101.4|11096.4|0
1666216500000|2022-10-19 21:55:00|11101.9|11096.9|11091.4|11086.4|11102.3|11097.3|11091.4|11086.4|0
1666216800000|2022-10-19 22:00:00|11088.7|11086.7|11086.5|11084.5|11095.7|11093.7|11077.8|11075.8|1043
1666217100000|2022-10-19 22:05:00|11086.6|11084.6|11081.3|11079.3|11090.2|11088.2|11075.3|11073.3|571
1666217400000|2022-10-19 22:10:00|11081.5|11079.5|11093.1|11091.1|11094.2|11092.2|11081.5|11079.5|302
1666217700000|2022-10-19 22:15:00|11093.3|11091.3|11098.6|11096.6|11100.1|11098.1|11091.8|11089.8|304
1666218000000|2022-10-19 22:20:00|11098.7|11096.7|11095.6|11093.6|11099.6|11097.6|11090|11088|242
1666218300000|2022-10-19 22:25:00|11097|11095|11095.2|11093.2|11097.7|11095.7|11089.1|11087.1|262
1666218600000|2022-10-19 22:30:00|11095.3|11093.3|11090|11088|11097.1|11095.1|11089.3|11087.3|203
1666218900000|2022-10-19 22:35:00|11089.8|11087.8|11081.6|11079.6|11092.5|11090.5|11081.6|11079.6|202
1666219200000|2022-10-19 22:40:00|11081.7|11079.7|11077.6|11075.6|11082.1|11080.1|11075.3|11073.3|415
1666219500000|2022-10-19 22:45:00|11077.5|11075.5|11067.3|11065.3|11077.6|11075.6|11066.8|11064.8|478
1666219800000|2022-10-19 22:50:00|11067.2|11065.2|11057.6|11055.6|11068.6|11066.6|11055.8|11053.8|600
1666220100000|2022-10-19 22:55:00|11057.5|11055.5|11053.7|11051.7|11057.6|11055.6|11046|11044|701
1666220400000|2022-10-19 23:00:00|11053.8|11051.8|11046.3|11044.3|11057.7|11055.7|11045.2|11043.2|484
1666220700000|2022-10-19 23:05:00|11046|11044|11048.8|11046.8|11050|11048|11042.8|11040.8|449
1666221000000|2022-10-19 23:10:00|11047.8|11045.8|11048.8|11046.8|11053|11051|11046.5|11044.5|226
1666221300000|2022-10-19 23:15:00|11049|11047|11040.5|11038.5|11049|11047|11034.2|11032.2|633
1666221600000|2022-10-19 23:20:00|11040.3|11038.3|11046.8|11044.8|11046.8|11044.8|11036.6|11034.6|446
1666221900000|2022-10-19 23:25:00|11047|11045|11032.5|11030.5|11047.5|11045.5|11032.5|11030.5|929
1666222200000|2022-10-19 23:30:00|11032|11030|11031.7|11029.7|11034.1|11032.1|11029.1|11027.1|343
1666222500000|2022-10-19 23:35:00|11031.8|11029.8|11031.2|11029.2|11034.5|11032.5|11028.2|11026.2|370
1666222800000|2022-10-19 23:40:00|11031.1|11029.1|11033.6|11031.6|11034.8|11032.8|11031.1|11029.1|258
1666223100000|2022-10-19 23:45:00|11033.5|11031.5|11030|11028|11035.1|11033.1|11029.8|11027.8|380
1666223400000|2022-10-19 23:50:00|11030.1|11028.1|11038.1|11036.1|11041.1|11039.1|11029.8|11027.8|468
1666223700000|2022-10-19 23:55:00|11038.2|11036.2|11043.2|11041.2|11046.3|11044.3|11037.7|11035.7|424
1666224000000|2022-10-20 00:00:00|11042.7|11040.7|11037.7|11035.7|11050.6|11048.6|11037.6|11035.6|790
1666224300000|2022-10-20 00:05:00|11037.6|11035.6|11045.3|11043.3|11047.5|11045.5|11032.1|11030.1|753
1666224600000|2022-10-20 00:10:00|11045.2|11043.2|11065.6|11063.6|11068.3|11066.3|11042.2|11040.2|819
1666224900000|2022-10-20 00:15:00|11065.7|11063.7|11057|11055|11066.7|11064.7|11055.5|11053.5|533
1666225200000|2022-10-20 00:20:00|11056.8|11054.8|11054.7|11052.7|11058.8|11056.8|11049.2|11047.2|468
1666225500000|2022-10-20 00:25:00|11054.6|11052.6|11049.7|11047.7|11054.6|11052.6|11047|11045|340
1666225800000|2022-10-20 00:30:00|11049.6|11047.6|11040.2|11038.2|11064.3|11062.3|11039|11037|826
1666226100000|2022-10-20 00:35:00|11040.3|11038.3|11040|11038|11044|11042|11039.3|11037.3|278
1666226400000|2022-10-20 00:40:00|11040.1|11038.1|11004.2|11002.2|11042.5|11040.5|10991.5|10989.5|2679
1666226700000|2022-10-20 00:45:00|11004.5|11002.5|11006.7|11004.7|11013.2|11011.2|11000.2|10998.2|829
1666227000000|2022-10-20 00:50:00|11006.2|11004.2|11012.5|11010.5|11021.1|11019.1|11006|11004|612
1666227300000|2022-10-20 00:55:00|11013.2|11011.2|11012.8|11010.8|11017|11015|11005.1|11003.1|657
1666227600000|2022-10-20 01:00:00|11012.7|11010.7|11008.6|11006.6|11012.8|11010.8|11000.1|10998.1|621
1666227900000|2022-10-20 01:05:00|11008.5|11006.5|11001.8|10999.8|11011|11009|10997.3|10995.3|661
1666228200000|2022-10-20 01:10:00|11001.7|10999.7|10982.6|10980.6|11002.8|11000.8|10973.7|10971.7|1830
1666228500000|2022-10-20 01:15:00|10982.3|10980.3|10988.3|10986.3|10992.1|10990.1|10971.6|10969.6|1076
1666228800000|2022-10-20 01:20:00|10988.5|10986.5|10979|10977|10989.1|10987.1|10973.2|10971.2|681
1666229100000|2022-10-20 01:25:00|10979.1|10977.1|10981.8|10979.8|10984.7|10982.7|10967.7|10965.7|840
1666229400000|2022-10-20 01:30:00|10982|10980|10972.6|10970.6|10982.7|10980.7|10962.8|10960.8|1118
1666229700000|2022-10-20 01:35:00|10972.5|10970.5|10981|10979|10983.1|10981.1|10971.5|10969.5|804
1666230000000|2022-10-20 01:40:00|10980.8|10978.8|10986.2|10984.2|10989|10987|10976.7|10974.7|543
1666230300000|2022-10-20 01:45:00|10986.1|10984.1|10990.7|10988.7|10992.5|10990.5|10983.6|10981.6|558
1666230600000|2022-10-20 01:50:00|10990.8|10988.8|10988.7|10986.7|10996|10994|10986|10984|493
1666230900000|2022-10-20 01:55:00|10988.8|10986.8|10985.1|10983.1|10993.2|10991.2|10982|10980|488
1666231200000|2022-10-20 02:00:00|10985.2|10983.2|10982.3|10980.3|10991.1|10989.1|10977.6|10975.6|518
1666231500000|2022-10-20 02:05:00|10982.2|10980.2|10985.7|10983.7|10986.1|10984.1|10979.7|10977.7|406
1666231800000|2022-10-20 02:10:00|10985.6|10983.6|10979.3|10977.3|10988.8|10986.8|10978.2|10976.2|336
1666232100000|2022-10-20 02:15:00|10979.2|10977.2|10992.1|10990.1|10992.5|10990.5|10977.1|10975.1|391
1666232400000|2022-10-20 02:20:00|10992.2|10990.2|10990|10988|10993.5|10991.5|10985.1|10983.1|520
1666232700000|2022-10-20 02:25:00|10989.8|10987.8|10992.8|10990.8|10995.2|10993.2|10986.6|10984.6|272
1666233000000|2022-10-20 02:30:00|10992.7|10990.7|10999.8|10997.8|11001.6|10999.6|10990.7|10988.7|519
1666233300000|2022-10-20 02:35:00|11000|10998|10994.2|10992.2|11002.1|11000.1|10993.7|10991.7|418
1666233600000|2022-10-20 02:40:00|10994.1|10992.1|10998.7|10996.7|11009.6|11007.6|10992.6|10990.6|738
1666233900000|2022-10-20 02:45:00|10998.6|10996.6|10998.7|10996.7|11003|11001|10992.8|10990.8|350
1666234200000|2022-10-20 02:50:00|10998.6|10996.6|11002.1|11000.1|11008.5|11006.5|10997|10995|403
1666234500000|2022-10-20 02:55:00|11002|11000|11007.2|11005.2|11010.6|11008.6|11001.6|10999.6|396
1666234800000|2022-10-20 03:00:00|11007.6|11005.6|10998.3|10996.3|11014.1|11012.1|10998.3|10996.3|545
1666235100000|2022-10-20 03:05:00|10998.5|10996.5|10991.3|10989.3|11001.6|10999.6|10989.8|10987.8|383
1666235400000|2022-10-20 03:10:00|10991.2|10989.2|10991.8|10989.8|10995|10993|10988.5|10986.5|316
1666235700000|2022-10-20 03:15:00|10992|10990|10994.8|10992.8|10998.6|10996.6|10991.5|10989.5|224
1666236000000|2022-10-20 03:20:00|10995|10993|10999|10997|11001.2|10999.2|10994.1|10992.1|297
1666236300000|2022-10-20 03:25:00|10998.8|10996.8|10993|10991|10998.8|10996.8|10990|10988|294
1666236600000|2022-10-20 03:30:00|10993.2|10991.2|10979.7|10977.7|10993.7|10991.7|10978.7|10976.7|784
1666236900000|2022-10-20 03:35:00|10980.1|10978.1|10972.8|10970.8|10981.6|10979.6|10970.8|10968.8|707
1666237200000|2022-10-20 03:40:00|10973|10971|10979.1|10977.1|10980.6|10978.6|10972.8|10970.8|580
1666237500000|2022-10-20 03:45:00|10979.5|10977.5|10982|10980|10982.5|10980.5|10974.6|10972.6|214
1666237800000|2022-10-20 03:50:00|10981.8|10979.8|10984.6|10982.6|10985.8|10983.8|10981.3|10979.3|854
1666238100000|2022-10-20 03:55:00|10984.8|10982.8|10985.3|10983.3|10990.5|10988.5|10983.5|10981.5|419
1666238400000|2022-10-20 04:00:00|10983.8|10981.8|10980.8|10978.8|10986.8|10984.8|10979|10977|293
1666238700000|2022-10-20 04:05:00|10980.7|10978.7|10980.8|10978.8|10984.7|10982.7|10978.6|10976.6|197
1666239000000|2022-10-20 04:10:00|10981|10979|10982.1|10980.1|10982.1|10980.1|10972.5|10970.5|371
1666239300000|2022-10-20 04:15:00|10982|10980|11040.2|11038.2|11056.3|11054.3|10980.3|10978.3|2323
1666239600000|2022-10-20 04:20:00|11039.3|11037.3|11052.6|11050.6|11052.6|11050.6|11018.3|11016.3|2216
1666239900000|2022-10-20 04:25:00|11053|11051|11031|11029|11054.6|11052.6|11029.7|11027.7|1256
1666240200000|2022-10-20 04:30:00|11030.8|11028.8|11020.6|11018.6|11031.7|11029.7|11017.7|11015.7|751
1666240500000|2022-10-20 04:35:00|11020.7|11018.7|11017.1|11015.1|11027.1|11025.1|11017.1|11015.1|518
1666240800000|2022-10-20 04:40:00|11017|11015|11013.8|11011.8|11017.8|11015.8|11007.2|11005.2|815
1666241100000|2022-10-20 04:45:00|11014.2|11012.2|11028|11026|11028.1|11026.1|11012.7|11010.7|627
1666241400000|2022-10-20 04:50:00|11027.8|11025.8|11035.1|11033.1|11039|11037|11021.2|11019.2|682
1666241700000|2022-10-20 04:55:00|11035.2|11033.2|11036.1|11034.1|11039|11037|11027.7|11025.7|341
1666242000000|2022-10-20 05:00:00|11035.8|11033.8|11018|11016|11042|11040|11016.5|11014.5|814
1666242300000|2022-10-20 05:05:00|11018.1|11016.1|11045.5|11043.5|11046.6|11044.6|11016.7|11014.7|802
1666242600000|2022-10-20 05:10:00|11045.2|11043.2|11100.6|11098.6|11109.2|11107.2|11044.1|11042.1|3254
1666242900000|2022-10-20 05:15:00|11100.2|11098.2|11090.1|11088.1|11100.5|11098.5|11088|11086|1151
1666243200000|2022-10-20 05:20:00|11090.2|11088.2|11079.1|11077.1|11104.1|11102.1|11076.3|11074.3|1566
1666243500000|2022-10-20 05:25:00|11079|11077|11073.7|11071.7|11080.6|11078.6|11071.7|11069.7|1062
1666243800000|2022-10-20 05:30:00|11075|11073|11071|11069|11079.5|11077.5|11065.7|11063.7|796
1666244100000|2022-10-20 05:35:00|11071.1|11069.1|11064.1|11062.1|11075.1|11073.1|11062.7|11060.7|702
1666244400000|2022-10-20 05:40:00|11064.3|11062.3|11070.8|11068.8|11073.7|11071.7|11062.1|11060.1|658
1666244700000|2022-10-20 05:45:00|11070.1|11068.1|11055.8|11053.8|11070.3|11068.3|11053.1|11051.1|870
1666245000000|2022-10-20 05:50:00|11055.5|11053.5|11054.7|11052.7|11056.8|11054.8|11047.1|11045.1|600
1666245300000|2022-10-20 05:55:00|11054.8|11052.8|11053.6|11051.6|11059.7|11057.7|11047.7|11045.7|531
1666245600000|2022-10-20 06:00:00|11053.7|11051.7|11047|11045|11058|11056|11039.7|11037.7|899
1666245900000|2022-10-20 06:05:00|11046|11044|11058.7|11056.7|11062.3|11060.3|11045.3|11043.3|730
1666246200000|2022-10-20 06:10:00|11058.6|11056.6|11055.2|11053.2|11059.8|11057.8|11042.8|11040.8|667
1666246500000|2022-10-20 06:15:00|11055.3|11053.3|11041.2|11039.2|11055.3|11053.3|11035|11033|839
1666246800000|2022-10-20 06:20:00|11041.1|11039.1|11028.3|11026.3|11045.8|11043.8|11023.5|11021.5|861
1666247100000|2022-10-20 06:25:00|11028|11026|11030.3|11028.3|11038.1|11036.1|11026.7|11024.7|493
1666247400000|2022-10-20 06:30:00|11029.6|11027.6|11013.3|11011.3|11030.3|11028.3|11011.2|11009.2|939
1666247700000|2022-10-20 06:35:00|11013.5|11011.5|11017.5|11015.5|11021.6|11019.6|11009.3|11007.3|741
1666248000000|2022-10-20 06:40:00|11017.3|11015.3|11026.7|11024.7|11031.5|11029.5|11017|11015|727
1666248300000|2022-10-20 06:45:00|11026.3|11024.3|11030.7|11028.7|11031.3|11029.3|11020.1|11018.1|487
1666248600000|2022-10-20 06:50:00|11030.8|11028.8|11040.5|11038.5|11042.7|11040.7|11028.2|11026.2|735
1666248900000|2022-10-20 06:55:00|11040.6|11038.6|11042.8|11040.8|11047.2|11045.2|11040.6|11038.6|417
1666249200000|2022-10-20 07:00:00|11040.5|11038.5|11024.3|11022.3|11053.8|11051.8|11023.1|11021.1|1837
1666249500000|2022-10-20 07:05:00|11024.6|11022.6|11008.1|11006.1|11030.1|11028.1|10999.8|10997.8|2801
1666249800000|2022-10-20 07:10:00|11008.7|11006.7|11004.8|11002.8|11017.1|11015.1|10996.6|10994.6|1914
1666250100000|2022-10-20 07:15:00|11004.1|11002.1|11017.2|11015.2|11026.8|11024.8|11002.2|11000.2|1506
1666250400000|2022-10-20 07:20:00|11017.3|11015.3|11033.5|11031.5|11035.6|11033.6|11017.3|11015.3|1149
1666250700000|2022-10-20 07:25:00|11033.1|11031.1|11013.2|11011.2|11039.8|11037.8|11011.8|11009.8|1397
1666251000000|2022-10-20 07:30:00|11013.3|11011.3|11020.1|11018.1|11024.6|11022.6|11003.6|11001.6|1039
1666251300000|2022-10-20 07:35:00|11020|11018|10987|10985|11022.2|11020.2|10987|10985|1990
1666251600000|2022-10-20 07:40:00|10987.2|10985.2|11005.5|11003.5|11005.5|11003.5|10983.2|10981.2|1753
1666251900000|2022-10-20 07:45:00|11004.6|11002.6|10992.6|10990.6|11007.5|11005.5|10992.3|10990.3|921
1666252200000|2022-10-20 07:50:00|10993.6|10991.6|11004.2|11002.2|11011.8|11009.8|10991.3|10989.3|1061
1666252500000|2022-10-20 07:55:00|11004|11002|10995.3|10993.3|11006.7|11004.7|10987.7|10985.7|1013
1666252800000|2022-10-20 08:00:00|10996.8|10994.8|11007.5|11005.5|11008.2|11006.2|10985|10983|1223
1666253100000|2022-10-20 08:05:00|11007.3|11005.3|11009.1|11007.1|11020.7|11018.7|11007|11005|1342
1666253400000|2022-10-20 08:10:00|11009|11007|10993.6|10991.6|11009.5|11007.5|10989.6|10987.6|1108
1666253700000|2022-10-20 08:15:00|10993.5|10991.5|11011.5|11009.5|11013.8|11011.8|10993.3|10991.3|866
1666254000000|2022-10-20 08:20:00|11011.3|11009.3|11011.1|11009.1|11017.7|11015.7|11006.7|11004.7|774
1666254300000|2022-10-20 08:25:00|11011.5|11009.5|11002.8|11000.8|11013.2|11011.2|10998|10996|802
1666254600000|2022-10-20 08:30:00|11003|11001|11012.2|11010.2|11015.6|11013.6|10997.1|10995.1|1029
1666254900000|2022-10-20 08:35:00|11012.1|11010.1|11018.7|11016.7|11026.5|11024.5|11011.8|11009.8|962
1666255200000|2022-10-20 08:40:00|11018.5|11016.5|11025.8|11023.8|11027.1|11025.1|11015.3|11013.3|868
1666255500000|2022-10-20 08:45:00|11025.7|11023.7|11025.8|11023.8|11028.7|11026.7|11022.1|11020.1|644
1666255800000|2022-10-20 08:50:00|11027.2|11025.2|11017.3|11015.3|11028.6|11026.6|11014.3|11012.3|696
1666256100000|2022-10-20 08:55:00|11017.5|11015.5|11009.1|11007.1|11017.5|11015.5|11003.7|11001.7|775
1666256400000|2022-10-20 09:00:00|11009.3|11007.3|11008.6|11006.6|11014.7|11012.7|11005|11003|744
1666256700000|2022-10-20 09:05:00|11008.3|11006.3|11021.6|11019.6|11023.2|11021.2|11006.8|11004.8|821
1666257000000|2022-10-20 09:10:00|11021.7|11019.7|11018.7|11016.7|11025.5|11023.5|11013.8|11011.8|696
1666257300000|2022-10-20 09:15:00|11018.5|11016.5|11023.3|11021.3|11032.5|11030.5|11016.7|11014.7|886
1666257600000|2022-10-20 09:20:00|11023.6|11021.6|11015.8|11013.8|11027.3|11025.3|11015|11013|686
1666257900000|2022-10-20 09:25:00|11016.1|11014.1|11020.7|11018.7|11024.1|11022.1|11012.6|11010.6|556
1666258200000|2022-10-20 09:30:00|11021.1|11019.1|11042.1|11040.1|11043.2|11041.2|11020.8|11018.8|1065
1666258500000|2022-10-20 09:35:00|11042.3|11040.3|11041.3|11039.3|11049.7|11047.7|11039.8|11037.8|851
1666258800000|2022-10-20 09:40:00|11041.5|11039.5|11036.3|11034.3|11045.8|11043.8|11035|11033|697
1666259100000|2022-10-20 09:45:00|11036.6|11034.6|11057.6|11055.6|11058.7|11056.7|11036.5|11034.5|981
1666259400000|2022-10-20 09:50:00|11057.1|11055.1|11052.6|11050.6|11057.3|11055.3|11045.1|11043.1|768
1666259700000|2022-10-20 09:55:00|11052.7|11050.7|11039.8|11037.8|11054.3|11052.3|11037.3|11035.3|970
1666260000000|2022-10-20 10:00:00|11039.2|11037.2|11028.1|11026.1|11044.6|11042.6|11026.2|11024.2|819
1666260300000|2022-10-20 10:05:00|11028.2|11026.2|11029|11027|11040.3|11038.3|11028.1|11026.1|512
1666260600000|2022-10-20 10:10:00|11029.3|11027.3|11031.2|11029.2|11032.2|11030.2|11025.8|11023.8|409
1666260900000|2022-10-20 10:15:00|11031.1|11029.1|11034.3|11032.3|11036.3|11034.3|11029|11027|395
1666261200000|2022-10-20 10:20:00|11034.2|11032.2|11043.5|11041.5|11043.8|11041.8|11029.3|11027.3|578
1666261500000|2022-10-20 10:25:00|11043.3|11041.3|11047.3|11045.3|11055.1|11053.1|11042.2|11040.2|754
1666261800000|2022-10-20 10:30:00|11047.2|11045.2|11052.7|11050.7|11057.5|11055.5|11046.8|11044.8|637
1666262100000|2022-10-20 10:35:00|11053.1|11051.1|11064.1|11062.1|11066.8|11064.8|11052.8|11050.8|1344
1666262400000|2022-10-20 10:40:00|11064.3|11062.3|11086.6|11084.6|11094|11092|11064.3|11062.3|2287
1666262700000|2022-10-20 10:45:00|11086.7|11084.7|11082.6|11080.6|11088.6|11086.6|11070.3|11068.3|1147
1666263000000|2022-10-20 10:50:00|11084.8|11082.8|11124.1|11122.1|11130.3|11128.3|11082.8|11080.8|3180
1666263300000|2022-10-20 10:55:00|11122.7|11120.7|11113.6|11111.6|11132.7|11130.7|11102|11100|2157
1666263600000|2022-10-20 11:00:00|11112.7|11110.7|11129.5|11127.5|11133.3|11131.3|11103.5|11101.5|1920
1666263900000|2022-10-20 11:05:00|11130|11128|11120.3|11118.3|11130.6|11128.6|11111.1|11109.1|1336
1666264200000|2022-10-20 11:10:00|11120.5|11118.5|11117.8|11115.8|11142.1|11140.1|11115.1|11113.1|2421
1666264500000|2022-10-20 11:15:00|11118.1|11116.1|11128.5|11126.5|11137.6|11135.6|11115.1|11113.1|1566
1666264800000|2022-10-20 11:20:00|11128.7|11126.7|11115|11113|11133.5|11131.5|11112.2|11110.2|1090
1666265100000|2022-10-20 11:25:00|11114.7|11112.7|11106.3|11104.3|11118.3|11116.3|11105.6|11103.6|1257
1666265400000|2022-10-20 11:30:00|11106.1|11104.1|11100.3|11098.3|11115.3|11113.3|11094.6|11092.6|1357
1666265700000|2022-10-20 11:35:00|11101.2|11099.2|11098.2|11096.2|11107.3|11105.3|11093|11091|1047
1666266000000|2022-10-20 11:40:00|11098.6|11096.6|11080.2|11078.2|11100.3|11098.3|11080.2|11078.2|1298
1666266300000|2022-10-20 11:45:00|11079.6|11077.6|11099.1|11097.1|11103.1|11101.1|11079.2|11077.2|1787
1666266600000|2022-10-20 11:50:00|11099.3|11097.3|11100.8|11098.8|11102.8|11100.8|11085.7|11083.7|1635
1666266900000|2022-10-20 11:55:00|11101|11099|11113.6|11111.6|11115.7|11113.7|11101|11099|1495
1666267200000|2022-10-20 12:00:00|11113.7|11111.7|11126.6|11124.6|11127.8|11125.8|11108.1|11106.1|1517
1666267500000|2022-10-20 12:05:00|11126.7|11124.7|11107|11105|11127.2|11125.2|11100.5|11098.5|1508
1666267800000|2022-10-20 12:10:00|11106.6|11104.6|11105.3|11103.3|11111.7|11109.7|11097.6|11095.6|1097
1666268100000|2022-10-20 12:15:00|11105.5|11103.5|11118.6|11116.6|11123.5|11121.5|11105.2|11103.2|1544
1666268400000|2022-10-20 12:20:00|11118.2|11116.2|11155.1|11153.1|11159.3|11157.3|11118.2|11116.2|4297
1666268700000|2022-10-20 12:25:00|11154.2|11152.2|11142|11140|11155.7|11153.7|11138.6|11136.6|2087
1666269000000|2022-10-20 12:30:00|11142.6|11140.6|11119.7|11117.7|11173|11171|11116|11114|7905
1666269300000|2022-10-20 12:35:00|11120|11118|11096.3|11094.3|11125.3|11123.3|11071.7|11069.7|7063
1666269600000|2022-10-20 12:40:00|11096.1|11094.1|11064.1|11062.1|11100.8|11098.8|11056.8|11054.8|4729
1666269900000|2022-10-20 12:45:00|11063.7|11061.7|11071.8|11069.8|11076.6|11074.6|11053.1|11051.1|4450
1666270200000|2022-10-20 12:50:00|11071.7|11069.7|11083.7|11081.7|11100|11098|11070.1|11068.1|3666
1666270500000|2022-10-20 12:55:00|11083.5|11081.5|11037.8|11035.8|11086.6|11084.6|11037.7|11035.7|4759
1666270800000|2022-10-20 13:00:00|11037.7|11035.7|11048.3|11046.3|11058.1|11056.1|11037.1|11035.1|3567
1666271100000|2022-10-20 13:05:00|11049.2|11047.2|11076.6|11074.6|11077.8|11075.8|11046.7|11044.7|3255
1666271400000|2022-10-20 13:10:00|11077.3|11075.3|11068.6|11066.6|11077.3|11075.3|11059.3|11057.3|2377
1666271700000|2022-10-20 13:15:00|11068.8|11066.8|11075.3|11073.3|11083.8|11081.8|11065.2|11063.2|2369
1666272000000|2022-10-20 13:20:00|11075.6|11073.6|11075.2|11073.2|11083.3|11081.3|11072.1|11070.1|1668
1666272300000|2022-10-20 13:25:00|11075.1|11073.1|11065.2|11063.2|11075.1|11073.1|11060.1|11058.1|2866
1666272600000|2022-10-20 13:30:00|11064.7|11063.7|11097.8|11096.8|11115|11114|11058.8|11057.8|18332
1666272900000|2022-10-20 13:35:00|11097|11096|11061.5|11060.5|11097.7|11096.7|11053.3|11052.3|11981
1666273200000|2022-10-20 13:40:00|11061.8|11060.8|11114.8|11113.8|11118.1|11117.1|11046.1|11045.1|11625
1666273500000|2022-10-20 13:45:00|11116.6|11115.6|11146|11145|11156.5|11155.5|11110.3|11109.3|11739
1666273800000|2022-10-20 13:50:00|11146.3|11145.3|11163.7|11162.7|11182.7|11181.7|11142|11141|12665
1666274100000|2022-10-20 13:55:00|11163.3|11162.3|11155.6|11154.6|11179|11178|11153.8|11152.8|6946
1666274400000|2022-10-20 14:00:00|11156.5|11155.5|11199.5|11198.5|11201.2|11200.2|11147.5|11146.5|11720
1666274700000|2022-10-20 14:05:00|11199.2|11198.2|11235.2|11234.2|11241|11240|11196.7|11195.7|13294
1666275000000|2022-10-20 14:10:00|11235.5|11234.5|11218.9|11217.9|11246|11245|11211.9|11210.9|9521
1666275300000|2022-10-20 14:15:00|11218.5|11217.5|11266.8|11265.8|11270.9|11269.9|11218.5|11217.5|11160
1666275600000|2022-10-20 14:20:00|11266.7|11265.7|11268.3|11267.3|11283.7|11282.7|11261|11260|10148
1666275900000|2022-10-20 14:25:00|11268.9|11267.9|11266.3|11265.3|11271|11270|11248.7|11247.7|6938
1666276200000|2022-10-20 14:30:00|11267|11266|11233.8|11232.8|11277.5|11276.5|11222.3|11221.3|10153
1666276500000|2022-10-20 14:35:00|11233.7|11232.7|11247|11246|11248|11247|11224.8|11223.8|5987
1666276800000|2022-10-20 14:40:00|11247.7|11246.7|11238.3|11237.3|11250.3|11249.3|11218|11217|5632
1666277100000|2022-10-20 14:45:00|11238|11237|11244.5|11243.5|11255.5|11254.5|11235.7|11234.7|5005
1666277400000|2022-10-20 14:50:00|11244.3|11243.3|11234.5|11233.5|11255.2|11254.2|11234|11233|4582
1666277700000|2022-10-20 14:55:00|11234.8|11233.8|11273.3|11272.3|11273.8|11272.8|11233.8|11232.8|5943
1666278000000|2022-10-20 15:00:00|11273.5|11272.5|11244|11243|11280.5|11279.5|11243.3|11242.3|7003
1666278300000|2022-10-20 15:05:00|11244.3|11243.3|11264.2|11263.2|11265.5|11264.5|11240.8|11239.8|4945
1666278600000|2022-10-20 15:10:00|11264.3|11263.3|11272.8|11271.8|11280|11279|11255|11254|4644
1666278900000|2022-10-20 15:15:00|11272|11271|11240.5|11239.5|11274.5|11273.5|11237.5|11236.5|5422
1666279200000|2022-10-20 15:20:00|11241.3|11240.3|11245.7|11244.7|11253.3|11252.3|11231.8|11230.8|5001
1666279500000|2022-10-20 15:25:00|11245.8|11244.8|11219.8|11218.8|11251.3|11250.3|11201.8|11200.8|7620
1666279800000|2022-10-20 15:30:00|11219.9|11218.9|11238.2|11237.2|11247|11246|11218.3|11217.3|5935
1666280100000|2022-10-20 15:35:00|11238.4|11237.4|11255|11254|11262.7|11261.7|11232.8|11231.8|4732
1666280400000|2022-10-20 15:40:00|11254.9|11253.9|11253.4|11252.4|11264.4|11263.4|11249|11248|3677
1666280700000|2022-10-20 15:45:00|11253|11252|11257.9|11256.9|11258.7|11257.7|11237.5|11236.5|3580
1666281000000|2022-10-20 15:50:00|11257.8|11256.8|11252.8|11251.8|11267.3|11266.3|11250.5|11249.5|3827
1666281300000|2022-10-20 15:55:00|11252.9|11251.9|11226.3|11225.3|11254.4|11253.4|11222.3|11221.3|4462
1666281600000|2022-10-20 16:00:00|11227|11226|11203.8|11202.8|11230.5|11229.5|11195.8|11194.8|7016
1666281900000|2022-10-20 16:05:00|11204|11203|11172.8|11171.8|11209.2|11208.2|11164.5|11163.5|8300
1666282200000|2022-10-20 16:10:00|11172.4|11171.4|11172|11171|11182.5|11181.5|11160.8|11159.8|5341
1666282500000|2022-10-20 16:15:00|11172.3|11171.3|11182.9|11181.9|11194|11193|11168.5|11167.5|4427
1666282800000|2022-10-20 16:20:00|11182.5|11181.5|11158.3|11157.3|11183.5|11182.5|11144|11143|7268
1666283100000|2022-10-20 16:25:00|11158.5|11157.5|11145|11144|11158.7|11157.7|11133.4|11132.4|6014
1666283400000|2022-10-20 16:30:00|11144.8|11143.8|11141.3|11140.3|11158|11157|11137.4|11136.4|4808
1666283700000|2022-10-20 16:35:00|11140.9|11139.9|11127.8|11126.8|11150.5|11149.5|11121.4|11120.4|5173
1666284000000|2022-10-20 16:40:00|11127.3|11126.3|11126.3|11125.3|11139.2|11138.2|11118.9|11117.9|4134
1666284300000|2022-10-20 16:45:00|11126.1|11125.1|11119.3|11118.3|11126.4|11125.4|11100.2|11099.2|8012
1666284600000|2022-10-20 16:50:00|11119.8|11118.8|11116.1|11115.1|11127.6|11126.6|11108.3|11107.3|4804
1666284900000|2022-10-20 16:55:00|11115.7|11114.7|11130.4|11129.4|11132.4|11131.4|11110.3|11109.3|3712
1666285200000|2022-10-20 17:00:00|11130.6|11129.6|11133.2|11132.2|11137.3|11136.3|11114.6|11113.6|4448
1666285500000|2022-10-20 17:05:00|11133.3|11132.3|11082.8|11081.8|11134.7|11133.7|11071.3|11070.3|10052
1666285800000|2022-10-20 17:10:00|11082.6|11081.6|11094.4|11093.4|11108.6|11107.6|11077.6|11076.6|5280
1666286100000|2022-10-20 17:15:00|11094.6|11093.6|11087.4|11086.4|11098.3|11097.3|11081.9|11080.9|3975
1666286400000|2022-10-20 17:20:00|11087.3|11086.3|11087.3|11086.3|11109.4|11108.4|11080.8|11079.8|6512
1666286700000|2022-10-20 17:25:00|11087.4|11086.4|11100.3|11099.3|11107.1|11106.1|11086.9|11085.9|3473
1666287000000|2022-10-20 17:30:00|11100.6|11099.6|11086.1|11085.1|11103.8|11102.8|11080.3|11079.3|3894
1666287300000|2022-10-20 17:35:00|11085.8|11084.8|11087.6|11086.6|11100.8|11099.8|11081.3|11080.3|3128
1666287600000|2022-10-20 17:40:00|11087.3|11086.3|11078.8|11077.8|11092.4|11091.4|11063.8|11062.8|5669
1666287900000|2022-10-20 17:45:00|11078.6|11077.6|11043.6|11042.6|11082.8|11081.8|11040.3|11039.3|8914
1666288200000|2022-10-20 17:50:00|11042.9|11041.9|11042.2|11041.2|11052.2|11051.2|11029.3|11028.3|8328
1666288500000|2022-10-20 17:55:00|11041.1|11040.1|11050.8|11049.8|11051.9|11050.9|11031.6|11030.6|4747
1666288800000|2022-10-20 18:00:00|11049.3|11048.3|11047.2|11046.2|11055.8|11054.8|11040.1|11039.1|4062
1666289100000|2022-10-20 18:05:00|11047.1|11046.1|11030.6|11029.6|11051.6|11050.6|11018.1|11017.1|6485
1666289400000|2022-10-20 18:10:00|11030.8|11029.8|11015.3|11014.3|11038.2|11037.2|11011.3|11010.3|4823
1666289700000|2022-10-20 18:15:00|11015.6|11014.6|11027.1|11026.1|11031.8|11030.8|11010.9|11009.9|4752
1666290000000|2022-10-20 18:20:00|11027.2|11026.2|11013.3|11012.3|11029.6|11028.6|11009.7|11008.7|5275
1666290300000|2022-10-20 18:25:00|11012.6|11011.6|11012.1|11011.1|11021.3|11020.3|11006.8|11005.8|4166
1666290600000|2022-10-20 18:30:00|11011.8|11010.8|11038.8|11037.8|11042.7|11041.7|11006.3|11005.3|5974
1666290900000|2022-10-20 18:35:00|11039.1|11038.1|11028.8|11027.8|11043.8|11042.8|11023.8|11022.8|4212
1666291200000|2022-10-20 18:40:00|11029.1|11028.1|11002.8|11001.8|11029.6|11028.6|11000.8|10999.8|5035
1666291500000|2022-10-20 18:45:00|11002.7|11001.7|11015.4|11014.4|11023.3|11022.3|10996.6|10995.6|4960
1666291800000|2022-10-20 18:50:00|11015.3|11014.3|11033.6|11032.6|11037.2|11036.2|11007.9|11006.9|4245
1666292100000|2022-10-20 18:55:00|11034.3|11033.3|11038.3|11037.3|11057.1|11056.1|11031.3|11030.3|4928
1666292400000|2022-10-20 19:00:00|11038.1|11037.1|11039.3|11038.3|11052.1|11051.1|11037.6|11036.6|3941
1666292700000|2022-10-20 19:05:00|11039.2|11038.2|11065.1|11064.1|11074.3|11073.3|11038.8|11037.8|7030
1666293000000|2022-10-20 19:10:00|11064.9|11063.9|11062.6|11061.6|11069.3|11068.3|11047.6|11046.6|3806
1666293300000|2022-10-20 19:15:00|11062.3|11061.3|11042.3|11041.3|11062.6|11061.6|11040.6|11039.6|3983
1666293600000|2022-10-20 19:20:00|11041.8|11040.8|11038.4|11037.4|11045.3|11044.3|11024.6|11023.6|4671
1666293900000|2022-10-20 19:25:00|11038.6|11037.6|11037.2|11036.2|11044.8|11043.8|11025.2|11024.2|4282
1666294200000|2022-10-20 19:30:00|11037.3|11036.3|11015.1|11014.1|11039.1|11038.1|11013.3|11012.3|4794
1666294500000|2022-10-20 19:35:00|11014.6|11013.6|11021.9|11020.9|11036.3|11035.3|11011.6|11010.6|5047
1666294800000|2022-10-20 19:40:00|11021.6|11020.6|11044.6|11043.6|11048.8|11047.8|11015.6|11014.6|4312
1666295100000|2022-10-20 19:45:00|11043.8|11042.8|11048.4|11047.4|11052.8|11051.8|11028.1|11027.1|4630
1666295400000|2022-10-20 19:50:00|11050.6|11049.6|11061.7|11060.7|11072.6|11071.6|11039.6|11038.6|6500
1666295700000|2022-10-20 19:55:00|11060.7|11059.7|11043.5|11042.5|11069.9|11068.9|11042.5|11041.5|13166
1666296000000|2022-10-20 20:00:00|11044|11042|11055.8|11053.8|11063.9|11061.9|11042.5|11040.5|5260
1666296300000|2022-10-20 20:05:00|11056.2|11054.2|11064.7|11062.7|11066.2|11064.2|11046.5|11044.5|3461
1666296600000|2022-10-20 20:10:00|11049|11047|11049.7|11047.7|11083.3|11081.3|11023.5|11021.5|11271
1666296900000|2022-10-20 20:15:00|11049.9|11047.9|11029.7|11027.7|11050.8|11048.8|11022.8|11020.8|2348
1666297200000|2022-10-20 20:20:00|11029.8|11027.8|11014.8|11012.8|11031.7|11029.7|11014.5|11012.5|1458
1666297500000|2022-10-20 20:25:00|11014.9|11012.9|11019|11017|11019.2|11017.2|11008.8|11006.8|1653
1666297800000|2022-10-20 20:30:00|11018.8|11016.8|11017.8|11015.8|11025.7|11023.7|11007.7|11005.7|1312
1666298100000|2022-10-20 20:35:00|11017.9|11015.9|11025.3|11023.3|11029.3|11027.3|11017.3|11015.3|757
1666298400000|2022-10-20 20:40:00|11025.4|11023.4|11029.5|11027.5|11030.5|11028.5|11022.7|11020.7|499
1666298700000|2022-10-20 20:45:00|11029.3|11027.3|11028.8|11026.8|11031.5|11029.5|11025|11023|435
1666299000000|2022-10-20 20:50:00|11028.9|11026.9|11019|11017|11029.9|11027.9|11016.7|11014.7|866
1666299300000|2022-10-20 20:55:00|11019.2|11017.2|11019.2|11014.2|11031.5|11029.5|11015|11013|1737
1666299600000|2022-10-20 21:00:00|11019|11014|11020.7|11015.7|11021|11016|11018.4|11013.4|1
1666299900000|2022-10-20 21:05:00|11020.9|11015.9|11024.9|11019.9|11025.8|11020.8|11018.6|11013.6|0
1666300200000|2022-10-20 21:10:00|11025.5|11020.5|11024.3|11019.3|11026.5|11021.5|11023.4|11018.4|0
1666300500000|2022-10-20 21:15:00|11024.4|11019.4|11026.2|11021.2|11028.5|11023.5|11023.8|11018.8|0
1666300800000|2022-10-20 21:20:00|11025.9|11020.9|11025.4|11020.4|11028.1|11023.1|11024.7|11019.7|0
1666301100000|2022-10-20 21:25:00|11025.5|11020.5|11023.6|11018.6|11027.9|11022.9|11023.6|11018.6|0
1666301400000|2022-10-20 21:30:00|11023.7|11018.7|11024.3|11019.3|11025.8|11020.8|11023.1|11018.1|0
1666301700000|2022-10-20 21:35:00|11024.1|11019.1|11025.8|11020.8|11026.6|11021.6|11023.9|11018.9|0
1666302000000|2022-10-20 21:40:00|11025.3|11020.3|11021.2|11016.2|11025.6|11020.6|11021.2|11016.2|0
1666302300000|2022-10-20 21:45:00|11022.6|11017.6|11020.6|11015.6|11022.9|11017.9|11020.6|11015.6|0
1666302600000|2022-10-20 21:50:00|11021.8|11016.8|11019|11014|11021.8|11016.8|11018.7|11013.7|0
1666302900000|2022-10-20 21:55:00|11019.1|11014.1|11018.8|11013.8|11019.9|11014.9|11018|11013|0
1666303200000|2022-10-20 22:00:00|11020.9|11018.9|11010.2|11008.2|11020.9|11018.9|10996.5|10994.5|1252
1666303500000|2022-10-20 22:05:00|11010.3|11008.3|10993.3|10991.3|11011.3|11009.3|10993|10991|684
1666303800000|2022-10-20 22:10:00|10993.4|10991.4|11000.2|10998.2|11004.7|11002.7|10992.5|10990.5|822
1666304100000|2022-10-20 22:15:00|11000|10998|10999.2|10997.2|11004.5|11002.5|10997.8|10995.8|351
1666304400000|2022-10-20 22:20:00|10998.9|10996.9|11005|11003|11006.8|11004.8|10996.9|10994.9|401
1666304700000|2022-10-20 22:25:00|11004.9|11002.9|10991.8|10989.8|11004.9|11002.9|10991.7|10989.7|352
1666305000000|2022-10-20 22:30:00|10991.7|10989.7|10980.4|10978.4|10993.5|10991.5|10971.8|10969.8|978
1666305300000|2022-10-20 22:35:00|10980.7|10978.7|10978.7|10976.7|10981.7|10979.7|10974|10972|398
1666305600000|2022-10-20 22:40:00|10978.8|10976.8|10976|10974|10979.4|10977.4|10974.3|10972.3|306
1666305900000|2022-10-20 22:45:00|10975.9|10973.9|10969.8|10967.8|10977.3|10975.3|10968.7|10966.7|425
1666306200000|2022-10-20 22:50:00|10970|10968|10977.4|10975.4|10977.8|10975.8|10969.9|10967.9|229
1666306500000|2022-10-20 22:55:00|10977.3|10975.3|10975|10973|10977.8|10975.8|10973.8|10971.8|142
1666306800000|2022-10-20 23:00:00|10975.5|10973.5|10977.3|10975.3|10981|10979|10973|10971|319
1666307100000|2022-10-20 23:05:00|10977.2|10975.2|10964.4|10962.4|10977.2|10975.2|10959|10957|1246
1666307400000|2022-10-20 23:10:00|10964.5|10962.5|10956.7|10954.7|10964.9|10962.9|10954|10952|869
1666307700000|2022-10-20 23:15:00|10956.5|10954.5|10961.8|10959.8|10963.2|10961.2|10953.5|10951.5|451
1666308000000|2022-10-20 23:20:00|10961.7|10959.7|10959.5|10957.5|10964.7|10962.7|10959|10957|363
1666308300000|2022-10-20 23:25:00|10959.9|10957.9|10958.9|10956.9|10963|10961|10955.8|10953.8|364
1666308600000|2022-10-20 23:30:00|10958.8|10956.8|10965.5|10963.5|10971.2|10969.2|10955.8|10953.8|780
1666308900000|2022-10-20 23:35:00|10965.7|10963.7|10972.9|10970.9|10973.2|10971.2|10963.7|10961.7|397
1666309200000|2022-10-20 23:40:00|10972.8|10970.8|10975.4|10973.4|10975.5|10973.5|10969.8|10967.8|327
1666309500000|2022-10-20 23:45:00|10975.5|10973.5|10970|10968|10976.2|10974.2|10970|10968|291
1666309800000|2022-10-20 23:50:00|10969.9|10967.9|10970.2|10968.2|10973.3|10971.3|10967.7|10965.7|258
1666310100000|2022-10-20 23:55:00|10970.3|10968.3|10977.2|10975.2|10978.4|10976.4|10970.2|10968.2|400
1666310400000|2022-10-21 00:00:00|10979|10977|10974.9|10972.9|10979.4|10977.4|10972.4|10970.4|375
1666310700000|2022-10-21 00:05:00|10975|10973|10959.5|10957.5|10976.4|10974.4|10953.5|10951.5|1202
1666311000000|2022-10-21 00:10:00|10959|10957|10952.5|10950.5|10963.7|10961.7|10944.5|10942.5|1056
1666311300000|2022-10-21 00:15:00|10952.4|10950.4|10956.8|10954.8|10962.3|10960.3|10952.2|10950.2|556
1666311600000|2022-10-21 00:20:00|10957|10955|10955.5|10953.5|10959.5|10957.5|10954|10952|239
1666311900000|2022-10-21 00:25:00|10955.7|10953.7|10957.5|10955.5|10961.2|10959.2|10955.3|10953.3|217
1666312200000|2022-10-21 00:30:00|10957.4|10955.4|10952.3|10950.3|10959.9|10957.9|10946.2|10944.2|435
1666312500000|2022-10-21 00:35:00|10952.2|10950.2|10974.4|10972.4|10976|10974|10950.9|10948.9|637
1666312800000|2022-10-21 00:40:00|10975.3|10973.3|10980.4|10978.4|10982|10980|10969.8|10967.8|637
1666313100000|2022-10-21 00:45:00|10980.3|10978.3|10985.2|10983.2|10986.5|10984.5|10977.3|10975.3|909
1666313400000|2022-10-21 00:50:00|10985.3|10983.3|10992.5|10990.5|10995|10993|10980.9|10978.9|631
1666313700000|2022-10-21 00:55:00|10992.7|10990.7|10984.8|10982.8|10992.7|10990.7|10983.3|10981.3|458
1666314000000|2022-10-21 01:00:00|10984.9|10982.9|10983|10981|10988.7|10986.7|10979.8|10977.8|405
1666314300000|2022-10-21 01:05:00|10982.9|10980.9|10971.3|10969.3|10983.2|10981.2|10968.5|10966.5|625
1666314600000|2022-10-21 01:10:00|10970.7|10968.7|10975|10973|10978.3|10976.3|10969.4|10967.4|392
1666314900000|2022-10-21 01:15:00|10975.5|10973.5|10990.3|10988.3|10994.7|10992.7|10975.5|10973.5|721
1666315200000|2022-10-21 01:20:00|10990.5|10988.5|10981.8|10979.8|10990.5|10988.5|10979|10977|383
1666315500000|2022-10-21 01:25:00|10981.5|10979.5|10984.3|10982.3|10985.2|10983.2|10975.7|10973.7|368
1666315800000|2022-10-21 01:30:00|10984.2|10982.2|10980.5|10978.5|10988.9|10986.9|10978.3|10976.3|327
1666316100000|2022-10-21 01:35:00|10980.4|10978.4|10986.2|10984.2|10992|10990|10975.2|10973.2|515
1666316400000|2022-10-21 01:40:00|10986.3|10984.3|10986.4|10984.4|10989.7|10987.7|10980.3|10978.3|428
1666316700000|2022-10-21 01:45:00|10986.3|10984.3|10986.8|10984.8|10990.9|10988.9|10980.9|10978.9|297
1666317000000|2022-10-21 01:50:00|10986.7|10984.7|10982.2|10980.2|10987.2|10985.2|10979.5|10977.5|282
1666317300000|2022-10-21 01:55:00|10982.3|10980.3|10976.2|10974.2|10986.2|10984.2|10976.2|10974.2|306
1666317600000|2022-10-21 02:00:00|10975.7|10973.7|10981.4|10979.4|10986.8|10984.8|10973.3|10971.3|379
1666317900000|2022-10-21 02:05:00|10981.9|10979.9|10978.7|10976.7|10984.2|10982.2|10976.7|10974.7|218
1666318200000|2022-10-21 02:10:00|10978.5|10976.5|10979.8|10977.8|10986|10984|10977.5|10975.5|246
1666318500000|2022-10-21 02:15:00|10979.7|10977.7|10989.3|10987.3|10989.9|10987.9|10979.7|10977.7|285
1666318800000|2022-10-21 02:20:00|10989.2|10987.2|10997.4|10995.4|11004.8|11002.8|10986.7|10984.7|1080
1666319100000|2022-10-21 02:25:00|10997|10995|10997.5|10995.5|10999.3|10997.3|10995.2|10993.2|230
1666319400000|2022-10-21 02:30:00|10997.7|10995.7|11006|11004|11010.2|11008.2|10997|10995|716
1666319700000|2022-10-21 02:35:00|11005.9|11003.9|11003.9|11001.9|11006|11004|11001|10999|497
1666320000000|2022-10-21 02:40:00|11004|11002|11003.8|11001.8|11004|11002|10998.3|10996.3|411
1666320300000|2022-10-21 02:45:00|11004.5|11002.5|11000.3|10998.3|11009.7|11007.7|10999.7|10997.7|551
1666320600000|2022-10-21 02:50:00|11000.4|10998.4|11000|10998|11001.8|10999.8|10998.3|10996.3|401
1666320900000|2022-10-21 02:55:00|10999.9|10997.9|11005.7|11003.7|11006.9|11004.9|10998.3|10996.3|323
1666321200000|2022-10-21 03:00:00|11004.9|11002.9|11014|11012|11017.3|11015.3|11003.4|11001.4|571
1666321500000|2022-10-21 03:05:00|11013.9|11011.9|11010.4|11008.4|11015.2|11013.2|11008.7|11006.7|294
1666321800000|2022-10-21 03:10:00|11010|11008|11016.3|11014.3|11018.4|11016.4|11009.7|11007.7|383
1666322100000|2022-10-21 03:15:00|11017.2|11015.2|11014.5|11012.5|11019.3|11017.3|11013.8|11011.8|412
1666322400000|2022-10-21 03:20:00|11014.7|11012.7|11009.5|11007.5|11014.8|11012.8|11008.9|11006.9|413
1666322700000|2022-10-21 03:25:00|11010.5|11008.5|11012.2|11010.2|11016|11014|11010.4|11008.4|588
1666323000000|2022-10-21 03:30:00|11012|11010|11000.9|10998.9|11013.7|11011.7|11000.7|10998.7|439
1666323300000|2022-10-21 03:35:00|11001|10999|10991.3|10989.3|11003|11001|10990.7|10988.7|500
1666323600000|2022-10-21 03:40:00|10991.2|10989.2|10978.9|10976.9|10993.7|10991.7|10978.9|10976.9|665
1666323900000|2022-10-21 03:45:00|10979|10977|10986|10984|10986.3|10984.3|10978.4|10976.4|637
1666324200000|2022-10-21 03:50:00|10985.9|10983.9|10984.8|10982.8|10987|10985|10980.7|10978.7|226
1666324500000|2022-10-21 03:55:00|10984.7|10982.7|10982.7|10980.7|10985.7|10983.7|10976.4|10974.4|378
1666324800000|2022-10-21 04:00:00|10982|10980|10975.2|10973.2|10983|10981|10974.5|10972.5|375
1666325100000|2022-10-21 04:05:00|10974.8|10972.8|10971.7|10969.7|10977.7|10975.7|10967.7|10965.7|698
1666325400000|2022-10-21 04:10:00|10971.5|10969.5|10972|10970|10974.5|10972.5|10970.9|10968.9|271
1666325700000|2022-10-21 04:15:00|10971.9|10969.9|10976.8|10974.8|10977.3|10975.3|10967.9|10965.9|393
1666326000000|2022-10-21 04:20:00|10976.7|10974.7|10981|10979|10982.7|10980.7|10976.5|10974.5|349
1666326300000|2022-10-21 04:25:00|10981.2|10979.2|10981.4|10979.4|10986.3|10984.3|10980.4|10978.4|329
1666326600000|2022-10-21 04:30:00|10981.3|10979.3|10977.8|10975.8|10982.7|10980.7|10973.4|10971.4|388
1666326900000|2022-10-21 04:35:00|10977.7|10975.7|10972.3|10970.3|10978.3|10976.3|10971.7|10969.7|199
1666327200000|2022-10-21 04:40:00|10972.4|10970.4|10977.8|10975.8|10978.3|10976.3|10971.5|10969.5|227
1666327500000|2022-10-21 04:45:00|10977.3|10975.3|10975|10973|10982|10980|10974.9|10972.9|265
1666327800000|2022-10-21 04:50:00|10974.9|10972.9|10970|10968|10975.5|10973.5|10967.9|10965.9|254
1666328100000|2022-10-21 04:55:00|10969.9|10967.9|10977.5|10975.5|10977.9|10975.9|10964.5|10962.5|609
1666328400000|2022-10-21 05:00:00|10977.4|10975.4|10978.4|10976.4|10980.3|10978.3|10971.5|10969.5|458
1666328700000|2022-10-21 05:05:00|10978.5|10976.5|10970.8|10968.8|10979.5|10977.5|10966.3|10964.3|416
1666329000000|2022-10-21 05:10:00|10971.5|10969.5|10968.8|10966.8|10973.5|10971.5|10966.9|10964.9|347
1666329300000|2022-10-21 05:15:00|10968.7|10966.7|10966.4|10964.4|10971|10969|10964.3|10962.3|308
1666329600000|2022-10-21 05:20:00|10966.8|10964.8|10966.5|10964.5|10972.3|10970.3|10961.2|10959.2|526
1666329900000|2022-10-21 05:25:00|10966.4|10964.4|10964.8|10962.8|10973.2|10971.2|10964.8|10962.8|348
1666330200000|2022-10-21 05:30:00|10964.9|10962.9|10964.7|10962.7|10968.4|10966.4|10962.9|10960.9|325
1666330500000|2022-10-21 05:35:00|10964.8|10962.8|10974.3|10972.3|10975.9|10973.9|10964.3|10962.3|610
1666330800000|2022-10-21 05:40:00|10974.4|10972.4|10974.5|10972.5|10976.7|10974.7|10968.8|10966.8|691
1666331100000|2022-10-21 05:45:00|10974.7|10972.7|10975|10973|10982|10980|10973|10971|736
1666331400000|2022-10-21 05:50:00|10975.2|10973.2|10976.2|10974.2|10978.8|10976.8|10972.2|10970.2|328
1666331700000|2022-10-21 05:55:00|10976|10974|10974.2|10972.2|10978.3|10976.3|10972|10970|263
1666332000000|2022-10-21 06:00:00|10974|10972|10976.4|10974.4|10979.8|10977.8|10963.8|10961.8|678
1666332300000|2022-10-21 06:05:00|10976.3|10974.3|10989.7|10987.7|10996.7|10994.7|10971.5|10969.5|839
1666332600000|2022-10-21 06:10:00|10989.5|10987.5|10995.3|10993.3|10998.4|10996.4|10986.3|10984.3|490
1666332900000|2022-10-21 06:15:00|10995|10993|10976.7|10974.7|10995.4|10993.4|10976.2|10974.2|734
1666333200000|2022-10-21 06:20:00|10976.8|10974.8|10978.3|10976.3|10985.3|10983.3|10976.2|10974.2|517
1666333500000|2022-10-21 06:25:00|10978.4|10976.4|10976.7|10974.7|10982|10980|10974.5|10972.5|406
1666333800000|2022-10-21 06:30:00|10976.5|10974.5|10976.4|10974.4|10987.9|10985.9|10971|10969|867
1666334100000|2022-10-21 06:35:00|10976.3|10974.3|10983.9|10981.9|10985.3|10983.3|10975.7|10973.7|397
1666334400000|2022-10-21 06:40:00|10983.8|10981.8|10995.3|10993.3|10999.3|10997.3|10982.7|10980.7|614
1666334700000|2022-10-21 06:45:00|10995.4|10993.4|11008.8|11006.8|11008.8|11006.8|10995.4|10993.4|1043
1666335000000|2022-10-21 06:50:00|11009.2|11007.2|11000.5|10998.5|11009.2|11007.2|10999.3|10997.3|437
1666335300000|2022-10-21 06:55:00|10999.7|10997.7|10995.8|10993.8|11000.7|10998.7|10992.8|10990.8|407
1666335600000|2022-10-21 07:00:00|10996|10994|10990.8|10988.8|10996|10994|10983|10981|1273
1666335900000|2022-10-21 07:05:00|10991.5|10989.5|10972|10970|10991.5|10989.5|10963|10961|1778
1666336200000|2022-10-21 07:10:00|10971.9|10969.9|10971.3|10969.3|10983|10981|10969|10967|1036
1666336500000|2022-10-21 07:15:00|10970.7|10968.7|10995.7|10993.7|10999.3|10997.3|10968.4|10966.4|1213
1666336800000|2022-10-21 07:20:00|10995.9|10993.9|11037.5|11035.5|11042.9|11040.9|10995.9|10993.9|2735
1666337100000|2022-10-21 07:25:00|11037.4|11035.4|11025.7|11023.7|11043.3|11041.3|11019.5|11017.5|1480
1666337400000|2022-10-21 07:30:00|11025.2|11023.2|11022.3|11020.3|11030.5|11028.5|11017.4|11015.4|982
1666337700000|2022-10-21 07:35:00|11022.8|11020.8|11021.4|11019.4|11026.3|11024.3|11016.2|11014.2|793
1666338000000|2022-10-21 07:40:00|11021.5|11019.5|11019.4|11017.4|11023|11021|11013.8|11011.8|681
1666338300000|2022-10-21 07:45:00|11019.3|11017.3|11004.8|11002.8|11020.4|11018.4|10998.5|10996.5|1214
1666338600000|2022-10-21 07:50:00|11004.7|11002.7|10987.3|10985.3|11006.2|11004.2|10984.8|10982.8|1156
1666338900000|2022-10-21 07:55:00|10987.4|10985.4|10974.8|10972.8|10991.3|10989.3|10973.8|10971.8|1230
1666339200000|2022-10-21 08:00:00|10974.4|10972.4|10969.9|10967.9|10975|10973|10960.9|10958.9|2426
1666339500000|2022-10-21 08:05:00|10969.8|10967.8|10970.2|10968.2|10973.3|10971.3|10962.9|10960.9|1715
1666339800000|2022-10-21 08:10:00|10970|10968|10970.8|10968.8|10979|10977|10966.5|10964.5|1314
1666340100000|2022-10-21 08:15:00|10970|10968|10971|10969|10979.7|10977.7|10958.8|10956.8|1589
1666340400000|2022-10-21 08:20:00|10971.5|10969.5|10954.9|10952.9|10971.5|10969.5|10949.4|10947.4|1772
1666340700000|2022-10-21 08:25:00|10954.8|10952.8|10956.3|10954.3|10958.3|10956.3|10947.7|10945.7|1186
1666341000000|2022-10-21 08:30:00|10956.2|10954.2|10942|10940|10956.9|10954.9|10938.3|10936.3|1798
1666341300000|2022-10-21 08:35:00|10942.2|10940.2|10940.3|10938.3|10951.5|10949.5|10936.3|10934.3|1660
1666341600000|2022-10-21 08:40:00|10940.2|10938.2|10940.5|10938.5|10942.2|10940.2|10933.7|10931.7|1238
1666341900000|2022-10-21 08:45:00|10937|10935|10948.8|10946.8|10949.4|10947.4|10934|10932|996
1666342200000|2022-10-21 08:50:00|10948.7|10946.7|10938.2|10936.2|10949.9|10947.9|10935.3|10933.3|1076
1666342500000|2022-10-21 08:55:00|10938|10936|10944.8|10942.8|10945.7|10943.7|10935.8|10933.8|701
1666342800000|2022-10-21 09:00:00|10944.9|10942.9|10945.8|10943.8|10956.9|10954.9|10942.9|10940.9|985
1666343100000|2022-10-21 09:05:00|10945.5|10943.5|10941.8|10939.8|10950.8|10948.8|10925.3|10923.3|2427
1666343400000|2022-10-21 09:10:00|10941.7|10939.7|10943.4|10941.4|10953.8|10951.8|10937.8|10935.8|1003
1666343700000|2022-10-21 09:15:00|10943.7|10941.7|10929.9|10927.9|10945.5|10943.5|10929.4|10927.4|779
1666344000000|2022-10-21 09:20:00|10929.5|10927.5|10929|10927|10937.9|10935.9|10924.9|10922.9|1131
1666344300000|2022-10-21 09:25:00|10929.2|10927.2|10948.2|10946.2|10949.3|10947.3|10928.3|10926.3|927
1666344600000|2022-10-21 09:30:00|10947.8|10945.8|10944.9|10942.9|10952|10950|10934.5|10932.5|899
1666344900000|2022-10-21 09:35:00|10944.8|10942.8|10942.9|10940.9|10953.4|10951.4|10938.4|10936.4|1052
1666345200000|2022-10-21 09:40:00|10942.3|10940.3|10939.5|10937.5|10943|10941|10933.7|10931.7|897
1666345500000|2022-10-21 09:45:00|10939.2|10937.2|10949.5|10947.5|10951.8|10949.8|10937.8|10935.8|828
1666345800000|2022-10-21 09:50:00|10949.7|10947.7|10961.8|10959.8|10963.8|10961.8|10944.5|10942.5|1064
1666346100000|2022-10-21 09:55:00|10962.2|10960.2|10958.2|10956.2|10963|10961|10954.9|10952.9|834
1666346400000|2022-10-21 10:00:00|10957.9|10955.9|10961.9|10959.9|10964.8|10962.8|10950.7|10948.7|1210
1666346700000|2022-10-21 10:05:00|10961.4|10959.4|10952.3|10950.3|10965.8|10963.8|10949|10947|877
1666347000000|2022-10-21 10:10:00|10953.2|10951.2|10945.9|10943.9|10953.2|10951.2|10942.3|10940.3|576
1666347300000|2022-10-21 10:15:00|10945.8|10943.8|10945.4|10943.4|10947.8|10945.8|10939.7|10937.7|548
1666347600000|2022-10-21 10:20:00|10945.5|10943.5|10941.7|10939.7|10951.9|10949.9|10941.2|10939.2|395
1666347900000|2022-10-21 10:25:00|10941.5|10939.5|10946.9|10944.9|10948.5|10946.5|10939.3|10937.3|585
1666348200000|2022-10-21 10:30:00|10947|10945|10938.4|10936.4|10949.7|10947.7|10935.8|10933.8|786
1666348500000|2022-10-21 10:35:00|10939|10937|10948.5|10946.5|10949.9|10947.9|10936.3|10934.3|574
1666348800000|2022-10-21 10:40:00|10948|10946|10942.4|10940.4|10951.8|10949.8|10940.8|10938.8|416
1666349100000|2022-10-21 10:45:00|10942.7|10940.7|10943.4|10941.4|10946.3|10944.3|10937.2|10935.2|635
1666349400000|2022-10-21 10:50:00|10943.3|10941.3|10960.4|10958.4|10965.7|10963.7|10939.9|10937.9|1333
1666349700000|2022-10-21 10:55:00|10960.5|10958.5|10959.7|10957.7|10965.7|10963.7|10956.2|10954.2|1173
1666350000000|2022-10-21 11:00:00|10959.9|10957.9|10955.5|10953.5|10965.7|10963.7|10952.9|10950.9|1217
1666350300000|2022-10-21 11:05:00|10955.4|10953.4|10956.8|10954.8|10966.9|10964.9|10954.2|10952.2|681
1666350600000|2022-10-21 11:10:00|10956.9|10954.9|10946.8|10944.8|10957.5|10955.5|10944.9|10942.9|782
1666350900000|2022-10-21 11:15:00|10946.7|10944.7|10965|10963|10965.4|10963.4|10946.5|10944.5|807
1666351200000|2022-10-21 11:20:00|10965.2|10963.2|10973.9|10971.9|10984.2|10982.2|10959.8|10957.8|1592
1666351500000|2022-10-21 11:25:00|10974|10972|10975.8|10973.8|10980.3|10978.3|10968.9|10966.9|639
1666351800000|2022-10-21 11:30:00|10975.4|10973.4|10976|10974|10978.9|10976.9|10968|10966|821
1666352100000|2022-10-21 11:35:00|10975.5|10973.5|10972.5|10970.5|10984.4|10982.4|10971|10969|1093
1666352400000|2022-10-21 11:40:00|10972.9|10970.9|10965.3|10963.3|10975|10973|10964.3|10962.3|814
1666352700000|2022-10-21 11:45:00|10965.4|10963.4|10964.7|10962.7|10977|10975|10961.2|10959.2|1270
1666353000000|2022-10-21 11:50:00|10964.8|10962.8|10952.7|10950.7|10967|10965|10950.2|10948.2|1248
1666353300000|2022-10-21 11:55:00|10952.5|10950.5|10939.9|10937.9|10952.9|10950.9|10939|10937|1791
1666353600000|2022-10-21 12:00:00|10939.8|10937.8|10931.2|10929.2|10946.2|10944.2|10927.5|10925.5|2170
1666353900000|2022-10-21 12:05:00|10931.3|10929.3|10937.2|10935.2|10938.5|10936.5|10930.2|10928.2|1269
1666354200000|2022-10-21 12:10:00|10937|10935|10922.8|10920.8|10937.3|10935.3|10920.5|10918.5|2101
1666354500000|2022-10-21 12:15:00|10922.7|10920.7|10908.3|10906.3|10925.5|10923.5|10897.4|10895.4|4369
1666354800000|2022-10-21 12:20:00|10908.5|10906.5|10906.7|10904.7|10909|10907|10896.4|10894.4|3526
1666355100000|2022-10-21 12:25:00|10906.4|10904.4|10907.2|10905.2|10917|10915|10904.2|10902.2|1881
1666355400000|2022-10-21 12:30:00|10906.7|10904.7|10902.8|10900.8|10913.3|10911.3|10894.7|10892.7|2059
1666355700000|2022-10-21 12:35:00|10902.7|10900.7|10908.5|10906.5|10912.4|10910.4|10898.5|10896.5|1738
1666356000000|2022-10-21 12:40:00|10908.7|10906.7|10917.3|10915.3|10924|10922|10903.9|10901.9|2261
1666356300000|2022-10-21 12:45:00|10917.2|10915.2|10908.9|10906.9|10923.3|10921.3|10903.8|10901.8|1841
1666356600000|2022-10-21 12:50:00|10908.2|10906.2|10910.2|10908.2|10914.2|10912.2|10896|10894|2421
1666356900000|2022-10-21 12:55:00|10909.8|10907.8|10939.5|10937.5|10950.5|10948.5|10904|10902|6259
1666357200000|2022-10-21 13:00:00|10938.8|10936.8|10989.4|10987.4|11048.9|11046.9|10938.3|10936.3|18832
1666357500000|2022-10-21 13:05:00|10988.7|10986.7|11044.3|11042.3|11059|11057|10981.7|10979.7|9949
1666357800000|2022-10-21 13:10:00|11043.7|11041.7|10984.5|10982.5|11054.3|11052.3|10969.5|10967.5|10628
1666358100000|2022-10-21 13:15:00|10983.9|10981.9|10971.5|10969.5|11003.7|11001.7|10971.4|10969.4|6024
1666358400000|2022-10-21 13:20:00|10972.4|10970.4|10998.4|10996.4|11012.5|11010.5|10968.7|10966.7|5277
1666358700000|2022-10-21 13:25:00|10998.8|10996.8|11001|10999|11021.5|11019.5|10990|10988|6648
1666359000000|2022-10-21 13:30:00|11000.5|10999.5|10987|10986|11041|11040|10952.3|10951.3|22869
1666359300000|2022-10-21 13:35:00|10987.4|10986.4|11016.3|11015.3|11027.8|11026.8|10955.5|10954.5|17812
1666359600000|2022-10-21 13:40:00|11017|11016|11039.9|11038.9|11044.8|11043.8|10964|10963|13245
1666359900000|2022-10-21 13:45:00|11038.9|11037.9|11047.8|11046.8|11087.4|11086.4|11017.4|11016.4|20505
1666360200000|2022-10-21 13:50:00|11048|11047|11088.5|11087.5|11100.9|11099.9|11022.9|11021.9|14788
1666360500000|2022-10-21 13:55:00|11088.4|11087.4|11112.2|11111.2|11112.2|11111.2|11064.3|11063.3|12979
1666360800000|2022-10-21 14:00:00|11112.4|11111.4|11121.2|11120.2|11130.2|11129.2|11098.7|11097.7|12324
1666361100000|2022-10-21 14:05:00|11120.7|11119.7|11149.9|11148.9|11179.4|11178.4|11114.7|11113.7|17302
1666361400000|2022-10-21 14:10:00|11151.5|11150.5|11155.2|11154.2|11163.5|11162.5|11131.4|11130.4|10922
1666361700000|2022-10-21 14:15:00|11156.7|11155.7|11141.4|11140.4|11161.7|11160.7|11126.7|11125.7|8245
1666362000000|2022-10-21 14:20:00|11141.6|11140.6|11092.2|11091.2|11155.7|11154.7|11089|11088|11072
1666362300000|2022-10-21 14:25:00|11091.7|11090.7|11067.5|11066.5|11095|11094|11066|11065|10255
1666362600000|2022-10-21 14:30:00|11067.2|11066.2|11070|11069|11097.5|11096.5|11064.5|11063.5|9617
1666362900000|2022-10-21 14:35:00|11070.2|11069.2|11055.7|11054.7|11077.9|11076.9|11038.2|11037.2|12223
1666363200000|2022-10-21 14:40:00|11055.1|11054.1|11070.1|11069.1|11086|11085|11048.2|11047.2|9768
1666363500000|2022-10-21 14:45:00|11070.2|11069.2|11100.9|11099.9|11105.4|11104.4|11062.4|11061.4|10664
1666363800000|2022-10-21 14:50:00|11100.7|11099.7|11095.7|11094.7|11113.5|11112.5|11089.7|11088.7|8052
1666364100000|2022-10-21 14:55:00|11095.5|11094.5|11047.9|11046.9|11102.9|11101.9|11039.7|11038.7|9139
1666364400000|2022-10-21 15:00:00|11048.4|11047.4|11027.4|11026.4|11054.4|11053.4|11010|11009|9896
1666364700000|2022-10-21 15:05:00|11027.2|11026.2|11043.1|11042.1|11048|11047|11019.9|11018.9|7493
1666365000000|2022-10-21 15:10:00|11042.6|11041.6|11044|11043|11066.4|11065.4|11034.5|11033.5|8886
1666365300000|2022-10-21 15:15:00|11042.2|11041.2|11035.6|11034.6|11061.5|11060.5|11028.2|11027.2|6832
1666365600000|2022-10-21 15:20:00|11035.2|11034.2|11050|11049|11072.9|11071.9|11017.5|11016.5|8648
1666365900000|2022-10-21 15:25:00|11049.6|11048.6|11080|11079|11089.4|11088.4|11049.6|11048.6|7506
1666366200000|2022-10-21 15:30:00|11079.5|11078.5|11110.2|11109.2|11124.9|11123.9|11077|11076|8361
1666366500000|2022-10-21 15:35:00|11110.7|11109.7|11083|11082|11116.7|11115.7|11075.5|11074.5|6587
1666366800000|2022-10-21 15:40:00|11084|11083|11135.5|11134.5|11147.4|11146.4|11080|11079|8320
1666367100000|2022-10-21 15:45:00|11135|11134|11146.5|11145.5|11153.2|11152.2|11117.7|11116.7|9618
1666367400000|2022-10-21 15:50:00|11147|11146|11142.7|11141.7|11160.9|11159.9|11129.2|11128.2|7312
1666367700000|2022-10-21 15:55:00|11142.5|11141.5|11170.9|11169.9|11171|11170|11131.2|11130.2|8448
1666368000000|2022-10-21 16:00:00|11170.7|11169.7|11198.2|11197.2|11206.5|11205.5|11170.7|11169.7|11828
1666368300000|2022-10-21 16:05:00|11199|11198|11177|11176|11199.2|11198.2|11173.2|11172.2|7982
1666368600000|2022-10-21 16:10:00|11177.7|11176.7|11181.2|11180.2|11184.5|11183.5|11149.1|11148.1|8307
1666368900000|2022-10-21 16:15:00|11182.2|11181.2|11156.5|11155.5|11183|11182|11150.7|11149.7|5651
1666369200000|2022-10-21 16:20:00|11156|11155|11177.1|11176.1|11181.1|11180.1|11143.5|11142.5|6804
1666369500000|2022-10-21 16:25:00|11177.2|11176.2|11144.7|11143.7|11182.4|11181.4|11141.2|11140.2|8655
1666369800000|2022-10-21 16:30:00|11144|11143|11170|11169|11174.2|11173.2|11138.5|11137.5|6185
1666370100000|2022-10-21 16:35:00|11169.9|11168.9|11151.7|11150.7|11190.5|11189.5|11143.2|11142.2|6847
1666370400000|2022-10-21 16:40:00|11151|11150|11170.7|11169.7|11179.5|11178.5|11150.5|11149.5|4547
1666370700000|2022-10-21 16:45:00|11171|11170|11196|11195|11202.7|11201.7|11168|11167|6022
1666371000000|2022-10-21 16:50:00|11196.2|11195.2|11209|11208|11214.2|11213.2|11196.2|11195.2|5047
1666371300000|2022-10-21 16:55:00|11209.1|11208.1|11190.2|11189.2|11213.2|11212.2|11181.6|11180.6|5178
1666371600000|2022-10-21 17:00:00|11191.5|11190.5|11210.9|11209.9|11213.7|11212.7|11187.6|11186.6|4781
1666371900000|2022-10-21 17:05:00|11210.2|11209.2|11196.2|11195.2|11216.7|11215.7|11192.2|11191.2|5105
1666372200000|2022-10-21 17:10:00|11196.4|11195.4|11194|11193|11202|11201|11188.2|11187.2|3360
1666372500000|2022-10-21 17:15:00|11194.2|11193.2|11210.1|11209.1|11211|11210|11180.7|11179.7|5298
1666372800000|2022-10-21 17:20:00|11210|11209|11187.5|11186.5|11215.2|11214.2|11185.4|11184.4|5628
1666373100000|2022-10-21 17:25:00|11187.7|11186.7|11198.7|11197.7|11208.7|11207.7|11184|11183|3380
1666373400000|2022-10-21 17:30:00|11199|11198|11199.5|11198.5|11225.7|11224.7|11198.2|11197.2|6495
1666373700000|2022-10-21 17:35:00|11199.7|11198.7|11207.7|11206.7|11209.7|11208.7|11193.2|11192.2|3604
1666374000000|2022-10-21 17:40:00|11207.6|11206.6|11211|11210|11227|11226|11207.5|11206.5|4487
1666374300000|2022-10-21 17:45:00|11211.1|11210.1|11232.5|11231.5|11232.5|11231.5|11211.1|11210.1|3642
1666374600000|2022-10-21 17:50:00|11232.2|11231.2|11238|11237|11246|11245|11230.2|11229.2|5587
1666374900000|2022-10-21 17:55:00|11238.5|11237.5|11249.1|11248.1|11249.4|11248.4|11234.2|11233.2|3687
1666375200000|2022-10-21 18:00:00|11249.2|11248.2|11262.2|11261.2|11265.6|11264.6|11247.5|11246.5|4899
1666375500000|2022-10-21 18:05:00|11262.1|11261.1|11271|11270|11274.9|11273.9|11258.1|11257.1|5269
1666375800000|2022-10-21 18:10:00|11271.1|11270.1|11270.9|11269.9|11277.7|11276.7|11266.1|11265.1|3383
1666562400000|2022-10-23 22:00:00|11395.8|11393.8|11454.7|11452.7|11460.9|11458.9|11373.3|11371.3|3955
1666562700000|2022-10-23 22:05:00|11454.8|11452.8|11469.3|11467.3|11486.8|11484.8|11452.7|11450.7|2891
1666563000000|2022-10-23 22:10:00|11469.8|11467.8|11454.7|11452.7|11473.4|11471.4|11451.7|11449.7|1409
1666563300000|2022-10-23 22:15:00|11454.8|11452.8|11449.6|11447.6|11459.8|11457.8|11444.7|11442.7|1462
1666563600000|2022-10-23 22:20:00|11449.7|11447.7|11440.2|11438.2|11454.6|11452.6|11437.2|11435.2|1299
1666563900000|2022-10-23 22:25:00|11440.3|11438.3|11445.6|11443.6|11456.6|11454.6|11440.2|11438.2|915
1666564200000|2022-10-23 22:30:00|11445.4|11443.4|11445.2|11443.2|11445.8|11443.8|11436.9|11434.9|737
1666564500000|2022-10-23 22:35:00|11445.1|11443.1|11429.9|11427.9|11450.2|11448.2|11428.4|11426.4|780
1666564800000|2022-10-23 22:40:00|11430.6|11428.6|11434.1|11432.1|11435.3|11433.3|11425.6|11423.6|644
1666565100000|2022-10-23 22:45:00|11434.3|11432.3|11426.6|11424.6|11434.7|11432.7|11422.7|11420.7|557
1666565400000|2022-10-23 22:50:00|11425.9|11423.9|11435.9|11433.9|11436.8|11434.8|11424.7|11422.7|644
1666565700000|2022-10-23 22:55:00|11436.1|11434.1|11433.8|11431.8|11443.4|11441.4|11430.4|11428.4|696
1666566000000|2022-10-23 23:00:00|11433.1|11431.1|11438.4|11436.4|11443.4|11441.4|11432.7|11430.7|944
1666566300000|2022-10-23 23:05:00|11438.6|11436.6|11444.4|11442.4|11445.2|11443.2|11434.4|11432.4|368
1666566600000|2022-10-23 23:10:00|11444.7|11442.7|11436.7|11434.7|11446.1|11444.1|11436.7|11434.7|417
1666566900000|2022-10-23 23:15:00|11436.8|11434.8|11438.9|11436.9|11441.9|11439.9|11436.6|11434.6|256
1666567200000|2022-10-23 23:20:00|11438.2|11436.2|11426.9|11424.9|11440.4|11438.4|11423.7|11421.7|715
1666567500000|2022-10-23 23:25:00|11426.8|11424.8|11419.6|11417.6|11428.9|11426.9|11415.2|11413.2|913
1666567800000|2022-10-23 23:30:00|11420.6|11418.6|11414.1|11412.1|11425.9|11423.9|11411.3|11409.3|759
1666568100000|2022-10-23 23:35:00|11414.2|11412.2|11432.3|11430.3|11438.1|11436.1|11410.2|11408.2|1425
1666568400000|2022-10-23 23:40:00|11432.6|11430.6|11447.9|11445.9|11448.9|11446.9|11423.6|11421.6|1002
1666568700000|2022-10-23 23:45:00|11448.2|11446.2|11424.7|11422.7|11454.8|11452.8|11424.6|11422.6|1052
1666569000000|2022-10-23 23:50:00|11424.8|11422.8|11432.6|11430.6|11432.6|11430.6|11417.3|11415.3|831
1666569300000|2022-10-23 23:55:00|11432.4|11430.4|11407.9|11405.9|11433.7|11431.7|11407.8|11405.8|938
1666569600000|2022-10-24 00:00:00|11408.4|11406.4|11403.9|11401.9|11415.8|11413.8|11392.9|11390.9|1579
1666569900000|2022-10-24 00:05:00|11405.1|11403.1|11417.9|11415.9|11418.3|11416.3|11401.2|11399.2|1103
1666570200000|2022-10-24 00:10:00|11418.1|11416.1|11411.2|11409.2|11422.7|11420.7|11409.4|11407.4|659
1666570500000|2022-10-24 00:15:00|11410.8|11408.8|11413.2|11411.2|11414.2|11412.2|11397.7|11395.7|782
1666570800000|2022-10-24 00:20:00|11413.1|11411.1|11409.8|11407.8|11416.8|11414.8|11404.9|11402.9|464
1666571100000|2022-10-24 00:25:00|11409.7|11407.7|11422.2|11420.2|11423.7|11421.7|11407.8|11405.8|562
1666571400000|2022-10-24 00:30:00|11422.3|11420.3|11416.7|11414.7|11425.6|11423.6|11413.6|11411.6|567
1666571700000|2022-10-24 00:35:00|11416.8|11414.8|11428.2|11426.2|11431.6|11429.6|11416.7|11414.7|742
1666572000000|2022-10-24 00:40:00|11428.4|11426.4|11410.2|11408.2|11430.1|11428.1|11407.2|11405.2|656
1666572300000|2022-10-24 00:45:00|11410.3|11408.3|11392.7|11390.7|11410.7|11408.7|11389.4|11387.4|1212
1666572600000|2022-10-24 00:50:00|11392.8|11390.8|11398.6|11396.6|11404.9|11402.9|11392.8|11390.8|747
1666572900000|2022-10-24 00:55:00|11398.7|11396.7|11402.2|11400.2|11403.8|11401.8|11393.9|11391.9|440
1666573200000|2022-10-24 01:00:00|11402.1|11400.1|11400.2|11398.2|11402.1|11400.1|11388.6|11386.6|867
1666573500000|2022-10-24 01:05:00|11400.1|11398.1|11400.8|11398.8|11403.8|11401.8|11396.7|11394.7|318
1666573800000|2022-10-24 01:10:00|11400.7|11398.7|11404.8|11402.8|11405.2|11403.2|11395.3|11393.3|294
1666574100000|2022-10-24 01:15:00|11404.9|11402.9|11371.8|11369.8|11405.7|11403.7|11368.3|11366.3|2208
1666574400000|2022-10-24 01:20:00|11371.9|11369.9|11365.7|11363.7|11378.4|11376.4|11363.1|11361.1|1093
1666574700000|2022-10-24 01:25:00|11365.6|11363.6|11374.6|11372.6|11378.4|11376.4|11364.2|11362.2|808
1666575000000|2022-10-24 01:30:00|11374.4|11372.4|11388.8|11386.8|11389.7|11387.7|11364.6|11362.6|1018
1666575300000|2022-10-24 01:35:00|11388.7|11386.7|11390.2|11388.2|11400.9|11398.9|11387.3|11385.3|976
1666575600000|2022-10-24 01:40:00|11389.9|11387.9|11386.8|11384.8|11395.8|11393.8|11383.9|11381.9|524
1666575900000|2022-10-24 01:45:00|11386.7|11384.7|11382.1|11380.1|11391.2|11389.2|11379.7|11377.7|623
1666576200000|2022-10-24 01:50:00|11381.9|11379.9|11382.1|11380.1|11387.8|11385.8|11377.1|11375.1|511
1666576500000|2022-10-24 01:55:00|11382.4|11380.4|11373.7|11371.7|11385.3|11383.3|11371.9|11369.9|577
1666576800000|2022-10-24 02:00:00|11373.8|11371.8|11353.9|11351.9|11374.9|11372.9|11353.2|11351.2|1496
1666577100000|2022-10-24 02:05:00|11353.8|11351.8|11359.7|11357.7|11362.2|11360.2|11352.7|11350.7|643
1666577400000|2022-10-24 02:10:00|11359.8|11357.8|11354.6|11352.6|11364.3|11362.3|11350.6|11348.6|664
1666577700000|2022-10-24 02:15:00|11354.7|11352.7|11363.6|11361.6|11364.4|11362.4|11349.9|11347.9|659
1666578000000|2022-10-24 02:20:00|11362.8|11360.8|11358.2|11356.2|11364.1|11362.1|11355.7|11353.7|494
1666578300000|2022-10-24 02:25:00|11358.4|11356.4|11366.1|11364.1|11366.6|11364.6|11354.9|11352.9|774
1666578600000|2022-10-24 02:30:00|11365.9|11363.9|11366.2|11364.2|11370.3|11368.3|11363.4|11361.4|473
1666578900000|2022-10-24 02:35:00|11366.1|11364.1|11359.3|11357.3|11371.4|11369.4|11358.8|11356.8|402
1666579200000|2022-10-24 02:40:00|11358.9|11356.9|11360.1|11358.1|11365.9|11363.9|11357.6|11355.6|401
1666579500000|2022-10-24 02:45:00|11359.9|11357.9|11368.8|11366.8|11375.4|11373.4|11359.3|11357.3|654
1666579800000|2022-10-24 02:50:00|11368.7|11366.7|11370.2|11368.2|11375.3|11373.3|11367.8|11365.8|359
1666580100000|2022-10-24 02:55:00|11370.3|11368.3|11363.4|11361.4|11374.1|11372.1|11361.7|11359.7|424
1666580400000|2022-10-24 03:00:00|11363.6|11361.6|11363.3|11361.3|11371.1|11369.1|11362.8|11360.8|424
1666580700000|2022-10-24 03:05:00|11363.2|11361.2|11336.1|11334.1|11364.1|11362.1|11335.4|11333.4|1237
1666581000000|2022-10-24 03:10:00|11335.8|11333.8|11321.6|11319.6|11340.3|11338.3|11319.7|11317.7|1377
1666581300000|2022-10-24 03:15:00|11321.8|11319.8|11328.6|11326.6|11332.8|11330.8|11320.8|11318.8|578
1666581600000|2022-10-24 03:20:00|11328.7|11326.7|11329.9|11327.9|11334.2|11332.2|11327.7|11325.7|309
1666581900000|2022-10-24 03:25:00|11330.1|11328.1|11332.7|11330.7|11335.1|11333.1|11326.9|11324.9|305
1666582200000|2022-10-24 03:30:00|11332.6|11330.6|11334.8|11332.8|11338.1|11336.1|11331.7|11329.7|310
1666582500000|2022-10-24 03:35:00|11334.9|11332.9|11330.3|11328.3|11338.4|11336.4|11330.3|11328.3|234
1666582800000|2022-10-24 03:40:00|11330.4|11328.4|11325.4|11323.4|11334.1|11332.1|11321.7|11319.7|463
1666583100000|2022-10-24 03:45:00|11325.6|11323.6|11334.7|11332.7|11335.1|11333.1|11325.1|11323.1|582
1666583400000|2022-10-24 03:50:00|11334.6|11332.6|11331.6|11329.6|11335.1|11333.1|11327.4|11325.4|452
1666583700000|2022-10-24 03:55:00|11331.4|11329.4|11333.4|11331.4|11335.4|11333.4|11325.7|11323.7|478
1666584000000|2022-10-24 04:00:00|11333.3|11331.3|11335.2|11333.2|11338.8|11336.8|11330.9|11328.9|687
1666584300000|2022-10-24 04:05:00|11335.3|11333.3|11322.3|11320.3|11335.3|11333.3|11321.1|11319.1|499
1666584600000|2022-10-24 04:10:00|11322.2|11320.2|11331.3|11329.3|11336.3|11334.3|11321.7|11319.7|484
1666584900000|2022-10-24 04:15:00|11331.1|11329.1|11337.1|11335.1|11339.7|11337.7|11322.9|11320.9|544
1666585200000|2022-10-24 04:20:00|11336.7|11334.7|11345.7|11343.7|11346.3|11344.3|11336.7|11334.7|548
1666585500000|2022-10-24 04:25:00|11345.6|11343.6|11342.2|11340.2|11345.9|11343.9|11341.2|11339.2|252
1666585800000|2022-10-24 04:30:00|11342.1|11340.1|11360.3|11358.3|11368.1|11366.1|11341.6|11339.6|1546
1666586100000|2022-10-24 04:35:00|11359.8|11357.8|11362.9|11360.9|11370.2|11368.2|11359.2|11357.2|424
1666586400000|2022-10-24 04:40:00|11362.7|11360.7|11366.1|11364.1|11368.6|11366.6|11356.9|11354.9|406
1666586700000|2022-10-24 04:45:00|11366.3|11364.3|11382.7|11380.7|11391.7|11389.7|11366.1|11364.1|1413
1666587000000|2022-10-24 04:50:00|11382.8|11380.8|11371.2|11369.2|11383.9|11381.9|11370.7|11368.7|532
1666587300000|2022-10-24 04:55:00|11371.3|11369.3|11374.4|11372.4|11378.9|11376.9|11369.1|11367.1|409
1666587600000|2022-10-24 05:00:00|11374.3|11372.3|11371.4|11369.4|11379.2|11377.2|11368.7|11366.7|595
1666587900000|2022-10-24 05:05:00|11370.9|11368.9|11349.6|11347.6|11371.8|11369.8|11348.9|11346.9|675
1666588200000|2022-10-24 05:10:00|11349.7|11347.7|11335.3|11333.3|11350.1|11348.1|11329.3|11327.3|1276
1666588500000|2022-10-24 05:15:00|11335.4|11333.4|11331.7|11329.7|11341.9|11339.9|11331.3|11329.3|649
1666588800000|2022-10-24 05:20:00|11331.6|11329.6|11335.3|11333.3|11339.9|11337.9|11329.6|11327.6|434
1666589100000|2022-10-24 05:25:00|11335.2|11333.2|11336.9|11334.9|11339.8|11337.8|11328.6|11326.6|412
1666589400000|2022-10-24 05:30:00|11336.7|11334.7|11342.7|11340.7|11344.9|11342.9|11332.7|11330.7|492
1666589700000|2022-10-24 05:35:00|11342.8|11340.8|11343.2|11341.2|11346.8|11344.8|11334.7|11332.7|551
1666590000000|2022-10-24 05:40:00|11343.3|11341.3|11339.9|11337.9|11345.4|11343.4|11335.8|11333.8|341
1666590300000|2022-10-24 05:45:00|11339.8|11337.8|11343.7|11341.7|11347.1|11345.1|11338.9|11336.9|282
1666590600000|2022-10-24 05:50:00|11343.8|11341.8|11325.9|11323.9|11346.4|11344.4|11324.3|11322.3|783
1666590900000|2022-10-24 05:55:00|11326.1|11324.1|11328.4|11326.4|11328.6|11326.6|11315.4|11313.4|1380
1666591200000|2022-10-24 06:00:00|11328.3|11326.3|11332.2|11330.2|11333.7|11331.7|11320.2|11318.2|876
1666591500000|2022-10-24 06:05:00|11332.1|11330.1|11323.1|11321.1|11333.1|11331.1|11319.8|11317.8|463
1666591800000|2022-10-24 06:10:00|11323.2|11321.2|11320.2|11318.2|11332.1|11330.1|11318.3|11316.3|648
1666592100000|2022-10-24 06:15:00|11320.3|11318.3|11335.3|11333.3|11349.6|11347.6|11316.7|11314.7|1307
1666592400000|2022-10-24 06:20:00|11335.7|11333.7|11346.3|11344.3|11359.9|11357.9|11335.3|11333.3|1380
1666592700000|2022-10-24 06:25:00|11347.3|11345.3|11356.2|11354.2|11358.9|11356.9|11345.9|11343.9|782
1666593000000|2022-10-24 06:30:00|11355.9|11353.9|11347.9|11345.9|11368.7|11366.7|11342.6|11340.6|998
1666593300000|2022-10-24 06:35:00|11347.8|11345.8|11354.8|11352.8|11356.9|11354.9|11341.6|11339.6|723
1666593600000|2022-10-24 06:40:00|11354.1|11352.1|11348.1|11346.1|11359.2|11357.2|11347.7|11345.7|555
1666593900000|2022-10-24 06:45:00|11347.9|11345.9|11333.7|11331.7|11351.6|11349.6|11333.4|11331.4|814
1666594200000|2022-10-24 06:50:00|11333.4|11331.4|11326.6|11324.6|11341.7|11339.7|11319.8|11317.8|1163
1666594500000|2022-10-24 06:55:00|11326.3|11324.3|11331.4|11329.4|11335.6|11333.6|11320.6|11318.6|828
1666594800000|2022-10-24 07:00:00|11331.6|11329.6|11354.3|11352.3|11369.7|11367.7|11331.6|11329.6|3104
1666595100000|2022-10-24 07:05:00|11353.9|11351.9|11339.2|11337.2|11374.6|11372.6|11338.9|11336.9|1992
1666595400000|2022-10-24 07:10:00|11339.4|11337.4|11331.3|11329.3|11345.6|11343.6|11319.7|11317.7|2317
1666595700000|2022-10-24 07:15:00|11325.4|11323.4|11285.7|11283.7|11333.8|11331.8|11278.2|11276.2|3829
1666596000000|2022-10-24 07:20:00|11285.6|11283.6|11271.9|11269.9|11295.4|11293.4|11271.3|11269.3|2419
1666596300000|2022-10-24 07:25:00|11272.2|11270.2|11271.6|11269.6|11278.3|11276.3|11255.9|11253.9|2840
1666596600000|2022-10-24 07:30:00|11271.4|11269.4|11288.6|11286.6|11292.9|11290.9|11267.7|11265.7|2257
1666596900000|2022-10-24 07:35:00|11288.7|11286.7|11290.3|11288.3|11299.9|11297.9|11279.9|11277.9|1576
1666597200000|2022-10-24 07:40:00|11290.1|11288.1|11279.6|11277.6|11296.6|11294.6|11274.7|11272.7|1115
1666597500000|2022-10-24 07:45:00|11279.4|11277.4|11290.4|11288.4|11292.6|11290.6|11258.8|11256.8|1587
1666597800000|2022-10-24 07:50:00|11289.7|11287.7|11294.7|11292.7|11302.8|11300.8|11286.9|11284.9|1248
1666598100000|2022-10-24 07:55:00|11294.6|11292.6|11284.7|11282.7|11297.9|11295.9|11284.2|11282.2|981
1666598400000|2022-10-24 08:00:00|11285.9|11283.9|11268.3|11266.3|11293.1|11291.1|11259.1|11257.1|2296
1666598700000|2022-10-24 08:05:00|11268.2|11266.2|11271.9|11269.9|11274.3|11272.3|11248.9|11246.9|2295
1666599000000|2022-10-24 08:10:00|11270.7|11268.7|11261.7|11259.7|11273.1|11271.1|11250.2|11248.2|1959
1666599300000|2022-10-24 08:15:00|11260.8|11258.8|11245.2|11243.2|11270.9|11268.9|11237.6|11235.6|2804
1666599600000|2022-10-24 08:20:00|11244.7|11242.7|11232.3|11230.3|11248.8|11246.8|11226.4|11224.4|2115
1666599900000|2022-10-24 08:25:00|11232.2|11230.2|11228.2|11226.2|11236.7|11234.7|11220.4|11218.4|1755
1666600200000|2022-10-24 08:30:00|11226.4|11224.4|11234.9|11232.9|11236.4|11234.4|11220.2|11218.2|1629
1666600500000|2022-10-24 08:35:00|11234.8|11232.8|11234.9|11232.9|11241.4|11239.4|11225.3|11223.3|1239
1666600800000|2022-10-24 08:40:00|11234.8|11232.8|11239.3|11237.3|11239.3|11237.3|11217.3|11215.3|1629
1666601100000|2022-10-24 08:45:00|11238.7|11236.7|11243.2|11241.2|11245.7|11243.7|11233.4|11231.4|1268
1666601400000|2022-10-24 08:50:00|11244.9|11242.9|11253.9|11251.9|11255.1|11253.1|11240.7|11238.7|955
1666601700000|2022-10-24 08:55:00|11253.8|11251.8|11254.4|11252.4|11269.7|11267.7|11251.1|11249.1|1641
1666602000000|2022-10-24 09:00:00|11254.1|11252.1|11259.4|11257.4|11259.9|11257.9|11246.7|11244.7|685
1666602300000|2022-10-24 09:05:00|11259.6|11257.6|11256.7|11254.7|11263.7|11261.7|11250.9|11248.9|710
1666602600000|2022-10-24 09:10:00|11258.1|11256.1|11249.4|11247.4|11265.7|11263.7|11248.7|11246.7|770
1666602900000|2022-10-24 09:15:00|11249.3|11247.3|11235.9|11233.9|11250.2|11248.2|11231.6|11229.6|1076
1666603200000|2022-10-24 09:20:00|11236.1|11234.1|11239.4|11237.4|11243.6|11241.6|11233.2|11231.2|863
1666603500000|2022-10-24 09:25:00|11239.6|11237.6|11235.4|11233.4|11250.4|11248.4|11234.3|11232.3|764
1666603800000|2022-10-24 09:30:00|11235.7|11233.7|11251.7|11249.7|11257.4|11255.4|11231.1|11229.1|1196
1666604100000|2022-10-24 09:35:00|11251.8|11249.8|11256.9|11254.9|11261.2|11259.2|11243.1|11241.1|1200
1666604400000|2022-10-24 09:40:00|11257.1|11255.1|11269.6|11267.6|11269.9|11267.9|11253.9|11251.9|1037
1666604700000|2022-10-24 09:45:00|11269.4|11267.4|11280.1|11278.1|11280.4|11278.4|11266.1|11264.1|1024
1666605000000|2022-10-24 09:50:00|11279.9|11277.9|11302.8|11300.8|11306.7|11304.7|11273.4|11271.4|2012
1666605300000|2022-10-24 09:55:00|11302.4|11300.4|11306.4|11304.4|11313.3|11311.3|11297.9|11295.9|1523
1666605600000|2022-10-24 10:00:00|11306.7|11304.7|11301.2|11299.2|11325.4|11323.4|11299.1|11297.1|2190
1666605900000|2022-10-24 10:05:00|11301.3|11299.3|11287.3|11285.3|11301.4|11299.4|11281.2|11279.2|1612
1666606200000|2022-10-24 10:10:00|11287.4|11285.4|11293.1|11291.1|11301.1|11299.1|11285.1|11283.1|918
1666606500000|2022-10-24 10:15:00|11293.2|11291.2|11325.9|11323.9|11326.1|11324.1|11292.6|11290.6|1610
1666606800000|2022-10-24 10:20:00|11326.2|11324.2|11326.7|11324.7|11335.7|11333.7|11317.2|11315.2|1715
1666607100000|2022-10-24 10:25:00|11327.2|11325.2|11314.4|11312.4|11330.8|11328.8|11313.9|11311.9|1109
1666607400000|2022-10-24 10:30:00|11315.7|11313.7|11322.2|11320.2|11339.8|11337.8|11313.7|11311.7|1548
1666607700000|2022-10-24 10:35:00|11322.3|11320.3|11323.1|11321.1|11330.7|11328.7|11316.8|11314.8|904
1666608000000|2022-10-24 10:40:00|11322.9|11320.9|11305.3|11303.3|11324.1|11322.1|11304.7|11302.7|1375
1666608300000|2022-10-24 10:45:00|11305.4|11303.4|11302.9|11300.9|11306.1|11304.1|11297.3|11295.3|1028
1666608600000|2022-10-24 10:50:00|11302.8|11300.8|11316.9|11314.9|11324.1|11322.1|11301.8|11299.8|1161
1666608900000|2022-10-24 10:55:00|11316.3|11314.3|11341.4|11339.4|11345.4|11343.4|11315.6|11313.6|1595
1666609200000|2022-10-24 11:00:00|11339.7|11337.7|11342.6|11340.6|11347.7|11345.7|11331.1|11329.1|1615
1666609500000|2022-10-24 11:05:00|11342.7|11340.7|11320.7|11318.7|11349.8|11347.8|11319.8|11317.8|1894
1666609800000|2022-10-24 11:10:00|11320.8|11318.8|11327.1|11325.1|11334.8|11332.8|11317.4|11315.4|1055
1666610100000|2022-10-24 11:15:00|11326.9|11324.9|11337.4|11335.4|11344.9|11342.9|11324.1|11322.1|1143
1666610400000|2022-10-24 11:20:00|11337.6|11335.6|11340.7|11338.7|11347.4|11345.4|11330.7|11328.7|1191
1666610700000|2022-10-24 11:25:00|11340.8|11338.8|11357.6|11355.6|11362.6|11360.6|11335.1|11333.1|1663
1666611000000|2022-10-24 11:30:00|11357.4|11355.4|11374.6|11372.6|11381.4|11379.4|11350.6|11348.6|3236
1666611300000|2022-10-24 11:35:00|11374.1|11372.1|11366.3|11364.3|11378.2|11376.2|11365.2|11363.2|1595
1666611600000|2022-10-24 11:40:00|11366.4|11364.4|11380.7|11378.7|11382.7|11380.7|11360.9|11358.9|1522
1666611900000|2022-10-24 11:45:00|11380.8|11378.8|11389.2|11387.2|11405.9|11403.9|11372.8|11370.8|2913
1666612200000|2022-10-24 11:50:00|11389.3|11387.3|11370.8|11368.8|11390.6|11388.6|11369.2|11367.2|1895
1666612500000|2022-10-24 11:55:00|11370.7|11368.7|11369.3|11367.3|11388.7|11386.7|11368.8|11366.8|1546
1666612800000|2022-10-24 12:00:00|11369.2|11367.2|11364.1|11362.1|11373.8|11371.8|11357.4|11355.4|2310
1666613100000|2022-10-24 12:05:00|11363.9|11361.9|11368.6|11366.6|11381.9|11379.9|11363.7|11361.7|1720
1666613400000|2022-10-24 12:10:00|11368.7|11366.7|11369.7|11367.7|11379.1|11377.1|11367.6|11365.6|1217
1666613700000|2022-10-24 12:15:00|11369.4|11367.4|11351.8|11349.8|11375.9|11373.9|11348.1|11346.1|2317
1666614000000|2022-10-24 12:20:00|11351.7|11349.7|11328.2|11326.2|11351.7|11349.7|11322.9|11320.9|3321
1666614300000|2022-10-24 12:25:00|11328.4|11326.4|11335.2|11333.2|11336.6|11334.6|11323.2|11321.2|1972
1666614600000|2022-10-24 12:30:00|11335.3|11333.3|11322.1|11320.1|11335.6|11333.6|11317.2|11315.2|2195
1666614900000|2022-10-24 12:35:00|11322.2|11320.2|11331.8|11329.8|11332.1|11330.1|11311.3|11309.3|2237
1666615200000|2022-10-24 12:40:00|11331.9|11329.9|11350.4|11348.4|11352.6|11350.6|11330.3|11328.3|2540
1666615500000|2022-10-24 12:45:00|11350.6|11348.6|11348.4|11346.4|11359.9|11357.9|11346.8|11344.8|2404
1666615800000|2022-10-24 12:50:00|11348.3|11346.3|11353.3|11351.3|11372.4|11370.4|11344.7|11342.7|2878
1666616100000|2022-10-24 12:55:00|11353.2|11351.2|11360.4|11358.4|11362.1|11360.1|11343.9|11341.9|2381
1666616400000|2022-10-24 13:00:00|11360.7|11358.7|11356.1|11354.1|11361.6|11359.6|11342.6|11340.6|2383
1666616700000|2022-10-24 13:05:00|11356.3|11354.3|11342.8|11340.8|11357.7|11355.7|11331.4|11329.4|2701
1666617000000|2022-10-24 13:10:00|11342.6|11340.6|11336.3|11334.3|11345.4|11343.4|11332.6|11330.6|2092
1666617300000|2022-10-24 13:15:00|11336.4|11334.4|11323.3|11321.3|11337.2|11335.2|11315.8|11313.8|3528
1666617600000|2022-10-24 13:20:00|11322.9|11320.9|11322.8|11320.8|11332.2|11330.2|11319.8|11317.8|2486
1666617900000|2022-10-24 13:25:00|11322.3|11320.3|11316.9|11314.9|11327.3|11325.3|11313.4|11311.4|4085
1666618200000|2022-10-24 13:30:00|11316.4|11315.4|11276.3|11275.3|11326.8|11325.8|11256.7|11255.7|18920
1666618500000|2022-10-24 13:35:00|11276.8|11275.8|11323.7|11322.7|11353.9|11352.9|11268.8|11267.8|16559
1666618800000|2022-10-24 13:40:00|11322.6|11321.6|11289.7|11288.7|11324.7|11323.7|11266.8|11265.8|12250
1666619100000|2022-10-24 13:45:00|11290.1|11289.1|11303.2|11302.2|11380.1|11379.1|11290.1|11289.1|18914
1666619400000|2022-10-24 13:50:00|11303.7|11302.7|11335.9|11334.9|11340.3|11339.3|11289.4|11288.4|11208
1666619700000|2022-10-24 13:55:00|11336.2|11335.2|11317.3|11316.3|11350.1|11349.1|11302.1|11301.1|9171
1666620000000|2022-10-24 14:00:00|11318.2|11317.2|11229.4|11228.4|11319.3|11318.3|11228.7|11227.7|14186
1666620300000|2022-10-24 14:05:00|11230.1|11229.1|11204.2|11203.2|11257.2|11256.2|11194.7|11193.7|13676
1666620600000|2022-10-24 14:10:00|11205.6|11204.6|11233.4|11232.4|11240.9|11239.9|11200.2|11199.2|7574
1666620900000|2022-10-24 14:15:00|11233.8|11232.8|11217.8|11216.8|11235.8|11234.8|11191.4|11190.4|8655
1666621200000|2022-10-24 14:20:00|11218.3|11217.3|11179.4|11178.4|11218.4|11217.4|11165.4|11164.4|11081
1666621500000|2022-10-24 14:25:00|11179.2|11178.2|11207.7|11206.7|11211.9|11210.9|11168.6|11167.6|7774
1666621800000|2022-10-24 14:30:00|11208.8|11207.8|11231.9|11230.9|11238.7|11237.7|11193.7|11192.7|9081
1666622100000|2022-10-24 14:35:00|11231.8|11230.8|11268.3|11267.3|11282.9|11281.9|11229.4|11228.4|10848
1666622400000|2022-10-24 14:40:00|11268.6|11267.6|11249.8|11248.8|11278.7|11277.7|11233.9|11232.9|7200
1666622700000|2022-10-24 14:45:00|11249.6|11248.6|11234.9|11233.9|11262.4|11261.4|11226.9|11225.9|6348
1666623000000|2022-10-24 14:50:00|11235.1|11234.1|11288.3|11287.3|11297.7|11296.7|11233.9|11232.9|9684
1666623300000|2022-10-24 14:55:00|11288.7|11287.7|11309.8|11308.8|11315.9|11314.9|11271.3|11270.3|8190
1666623600000|2022-10-24 15:00:00|11310.2|11309.2|11297.4|11296.4|11327.3|11326.3|11290.1|11289.1|6623
1666623900000|2022-10-24 15:05:00|11297.2|11296.2|11289.1|11288.1|11319.7|11318.7|11278.6|11277.6|6313
1666624200000|2022-10-24 15:10:00|11289.2|11288.2|11313.1|11312.1|11319.2|11318.2|11281.4|11280.4|4608
1666624500000|2022-10-24 15:15:00|11313.2|11312.2|11295.3|11294.3|11331.1|11330.1|11277.9|11276.9|5981
1666624800000|2022-10-24 15:20:00|11295.2|11294.2|11326.9|11325.9|11329.2|11328.2|11295.1|11294.1|5486
1666625100000|2022-10-24 15:25:00|11326.1|11325.1|11327.7|11326.7|11336.7|11335.7|11308.7|11307.7|5657
1666625400000|2022-10-24 15:30:00|11327.4|11326.4|11321.9|11320.9|11331.4|11330.4|11310.1|11309.1|4357
1666625700000|2022-10-24 15:35:00|11321.7|11320.7|11339.9|11338.9|11350.9|11349.9|11315.4|11314.4|6025
1666626000000|2022-10-24 15:40:00|11339.8|11338.8|11324.7|11323.7|11348.3|11347.3|11321.4|11320.4|4324
1666626300000|2022-10-24 15:45:00|11324.8|11323.8|11323.6|11322.6|11325.6|11324.6|11302.1|11301.1|4763
1666626600000|2022-10-24 15:50:00|11324.1|11323.1|11365.8|11364.8|11370.2|11369.2|11320.2|11319.2|8002
1666626900000|2022-10-24 15:55:00|11366.1|11365.1|11374.9|11373.9|11377.3|11376.3|11360.4|11359.4|5854
1666627200000|2022-10-24 16:00:00|11375.6|11374.6|11356.7|11355.7|11385.2|11384.2|11350.4|11349.4|7236
1666627500000|2022-10-24 16:05:00|11356.9|11355.9|11359.9|11358.9|11371.7|11370.7|11353.7|11352.7|4074
1666627800000|2022-10-24 16:10:00|11359.7|11358.7|11375.2|11374.2|11378.2|11377.2|11359.4|11358.4|2627
1666628100000|2022-10-24 16:15:00|11375.1|11374.1|11398.7|11397.7|11402.7|11401.7|11372.1|11371.1|5608
1666628400000|2022-10-24 16:20:00|11399.2|11398.2|11408.6|11407.6|11410.9|11409.9|11381.8|11380.8|5515
1666628700000|2022-10-24 16:25:00|11408.7|11407.7|11386.2|11385.2|11411.2|11410.2|11384.7|11383.7|3784
1666629000000|2022-10-24 16:30:00|11386.4|11385.4|11379.9|11378.9|11390.3|11389.3|11369.8|11368.8|4753
1666629300000|2022-10-24 16:35:00|11380.1|11379.1|11373.8|11372.8|11389.2|11388.2|11370.9|11369.9|4035
1666629600000|2022-10-24 16:40:00|11372.1|11371.1|11386.5|11385.5|11386.6|11385.6|11362|11361|4862
1666629900000|2022-10-24 16:45:00|11386.4|11385.4|11391.2|11390.2|11394.6|11393.6|11381.5|11380.5|3664
1666630200000|2022-10-24 16:50:00|11391.5|11390.5|11401.9|11400.9|11404.1|11403.1|11388|11387|2573
1666630500000|2022-10-24 16:55:00|11402|11401|11384|11383|11403.2|11402.2|11381|11380|3355
1666630800000|2022-10-24 17:00:00|11384.2|11383.2|11380.2|11379.2|11386.2|11385.2|11367.2|11366.2|4290
1666631100000|2022-10-24 17:05:00|11381|11380|11385.7|11384.7|11386.2|11385.2|11369|11368|2982
1666631400000|2022-10-24 17:10:00|11386|11385|11369.2|11368.2|11386.2|11385.2|11361.7|11360.7|3451
1666631700000|2022-10-24 17:15:00|11367.7|11366.7|11362.7|11361.7|11371.6|11370.6|11358.6|11357.6|2992
1666632000000|2022-10-24 17:20:00|11363|11362|11352.5|11351.5|11364.2|11363.2|11343|11342|4118
1666632300000|2022-10-24 17:25:00|11352.6|11351.6|11349.4|11348.4|11360.2|11359.2|11341.2|11340.2|3473
1666632600000|2022-10-24 17:30:00|11349|11348|11340.5|11339.5|11352.9|11351.9|11330.2|11329.2|4762
1666632900000|2022-10-24 17:35:00|11340|11339|11342.1|11341.1|11343|11342|11329.2|11328.2|3265
1666633200000|2022-10-24 17:40:00|11342.2|11341.2|11361|11360|11362.4|11361.4|11342.1|11341.1|3997
1666633500000|2022-10-24 17:45:00|11361.2|11360.2|11358.6|11357.6|11370|11369|11348|11347|3647
1666633800000|2022-10-24 17:50:00|11358.5|11357.5|11360.7|11359.7|11365.9|11364.9|11350.5|11349.5|2666
1666634100000|2022-10-24 17:55:00|11360.2|11359.2|11350.7|11349.7|11366.5|11365.5|11345|11344|2588
1666634400000|2022-10-24 18:00:00|11350.9|11349.9|11372.5|11371.5|11372.9|11371.9|11346.5|11345.5|3964
1666634700000|2022-10-24 18:05:00|11372.6|11371.6|11377.4|11376.4|11382|11381|11369.2|11368.2|3004
1666635000000|2022-10-24 18:10:00|11377.7|11376.7|11380.2|11379.2|11382.7|11381.7|11370.9|11369.9|2243
1666635300000|2022-10-24 18:15:00|11380|11379|11384.5|11383.5|11388|11387|11377.7|11376.7|2603
1666635600000|2022-10-24 18:20:00|11384.4|11383.4|11385.7|11384.7|11388.7|11387.7|11377.1|11376.1|2308
1666635900000|2022-10-24 18:25:00|11385.6|11384.6|11386.5|11385.5|11394.9|11393.9|11381.5|11380.5|2788
1666636200000|2022-10-24 18:30:00|11386.2|11385.2|11393.1|11392.1|11397.5|11396.5|11384.2|11383.2|2432
1666636500000|2022-10-24 18:35:00|11393|11392|11403|11402|11403.7|11402.7|11387.2|11386.2|2352
1666636800000|2022-10-24 18:40:00|11403.7|11402.7|11418.2|11417.2|11424.7|11423.7|11391.7|11390.7|5675
1666637100000|2022-10-24 18:45:00|11418.5|11417.5|11425|11424|11425.7|11424.7|11409.5|11408.5|3224
1666637400000|2022-10-24 18:50:00|11424.7|11423.7|11419.6|11418.6|11424.7|11423.7|11411.2|11410.2|2740
1666637700000|2022-10-24 18:55:00|11419.7|11418.7|11434|11433|11436.5|11435.5|11413.2|11412.2|5146
1666638000000|2022-10-24 19:00:00|11434.5|11433.5|11454.2|11453.2|11455|11454|11429.5|11428.5|7689
1666638300000|2022-10-24 19:05:00|11454|11453|11446.9|11445.9|11458.7|11457.7|11441.7|11440.7|4338
1666638600000|2022-10-24 19:10:00|11447|11446|11456.2|11455.2|11457.4|11456.4|11445|11444|3213
1666638900000|2022-10-24 19:15:00|11456.6|11455.6|11470.2|11469.2|11470.9|11469.9|11454.2|11453.2|5297
1666639200000|2022-10-24 19:20:00|11469.1|11468.1|11456.8|11455.8|11469.1|11468.1|11451.4|11450.4|3852
1666639500000|2022-10-24 19:25:00|11456.9|11455.9|11456.8|11455.8|11466.5|11465.5|11452.9|11451.9|3463
1666639800000|2022-10-24 19:30:00|11456.6|11455.6|11452.9|11451.9|11461.6|11460.6|11446.4|11445.4|3511
1666640100000|2022-10-24 19:35:00|11453|11452|11448.6|11447.6|11457.9|11456.9|11446.9|11445.9|3661
1666640400000|2022-10-24 19:40:00|11448.8|11447.8|11440.6|11439.6|11450.4|11449.4|11439.5|11438.5|3339
1666640700000|2022-10-24 19:45:00|11440.5|11439.5|11431.4|11430.4|11447.1|11446.1|11430.6|11429.6|3958
1666641000000|2022-10-24 19:50:00|11431.5|11430.5|11411.6|11410.6|11439.6|11438.6|11410.1|11409.1|5753
1666641300000|2022-10-24 19:55:00|11411.9|11410.9|11435.1|11434.1|11438.5|11437.5|11410|11409|15108
1666641600000|2022-10-24 20:00:00|11435.6|11433.6|11433.9|11431.9|11440.4|11438.4|11429.6|11427.6|5906
1666641900000|2022-10-24 20:05:00|11433.8|11431.8|11427.5|11425.5|11435.8|11433.8|11426.6|11424.6|1634
1666642200000|2022-10-24 20:10:00|11427.4|11425.4|11429.4|11427.4|11433.8|11431.8|11424.1|11422.1|1177
1666642500000|2022-10-24 20:15:00|11428.9|11426.9|11432.9|11430.9|11434.1|11432.1|11428.5|11426.5|370
1666642800000|2022-10-24 20:20:00|11432.3|11430.3|11429.4|11427.4|11433|11431|11428.4|11426.4|426
1666643100000|2022-10-24 20:25:00|11429.3|11427.3|11428.1|11426.1|11430|11428|11425.6|11423.6|347
1666643400000|2022-10-24 20:30:00|11428|11426|11421.5|11419.5|11429|11427|11421.3|11419.3|501
1666643700000|2022-10-24 20:35:00|11421.6|11419.6|11410.6|11408.6|11422.1|11420.1|11410.4|11408.4|879
1666644000000|2022-10-24 20:40:00|11410.5|11408.5|11411.4|11409.4|11415.5|11413.5|11409.8|11407.8|852
1666644300000|2022-10-24 20:45:00|11411.3|11409.3|11414.8|11412.8|11416.3|11414.3|11408.9|11406.9|501
1666644600000|2022-10-24 20:50:00|11414.9|11412.9|11413.4|11411.4|11416.4|11414.4|11413.1|11411.1|304
1666644900000|2022-10-24 20:55:00|11413.3|11411.3|11416|11411|11416.6|11414.6|11412.5|11410.5|358
1666645200000|2022-10-24 21:00:00|11415.6|11410.6|11416.2|11411.2|11416.2|11411.2|11414.3|11409.3|0
1666645500000|2022-10-24 21:05:00|11416.3|11411.3|11418|11413|11418.9|11413.9|11416.3|11411.3|0
1666645800000|2022-10-24 21:10:00|11417.9|11412.9|11421.5|11416.5|11423|11418|11417.8|11412.8|0
1666646100000|2022-10-24 21:15:00|11421.6|11416.6|11419.9|11414.9|11423.5|11418.5|11419|11414|0
1666646400000|2022-10-24 21:20:00|11420.1|11415.1|11418.2|11413.2|11420.2|11415.2|11416.8|11411.8|0
1666646700000|2022-10-24 21:25:00|11417.7|11412.7|11416.8|11411.8|11419|11414|11416.8|11411.8|0
1666647000000|2022-10-24 21:30:00|11416.7|11411.7|11415.3|11410.3|11416.8|11411.8|11415.3|11410.3|0
1666647300000|2022-10-24 21:35:00|11415.4|11410.4|11416.9|11411.9|11417.4|11412.4|11415.4|11410.4|0
1666647600000|2022-10-24 21:40:00|11417.6|11412.6|11418.9|11413.9|11418.9|11413.9|11417.5|11412.5|0
1666647900000|2022-10-24 21:45:00|11419.2|11414.2|11418.8|11413.8|11419.5|11414.5|11418.4|11413.4|0
1666648200000|2022-10-24 21:50:00|11418.5|11413.5|11418.8|11413.8|11419.9|11414.9|11418.5|11413.5|0
1666648500000|2022-10-24 21:55:00|11418.9|11413.9|11417.7|11412.7|11418.9|11413.9|11416.7|11411.7|0
1666648800000|2022-10-24 22:00:00|11410.9|11408.9|11411.8|11409.8|11418.3|11416.3|11410.9|11408.9|548
1666649100000|2022-10-24 22:05:00|11411.6|11409.6|11418.1|11416.1|11418.4|11416.4|11410.3|11408.3|297
1666649400000|2022-10-24 22:10:00|11418.5|11416.5|11422.3|11420.3|11423.6|11421.6|11418.5|11416.5|204
1666649700000|2022-10-24 22:15:00|11422.4|11420.4|11418|11416|11422.4|11420.4|11415.5|11413.5|195
1666650000000|2022-10-24 22:20:00|11418.1|11416.1|11424.6|11422.6|11427.5|11425.5|11417.1|11415.1|317
1666650300000|2022-10-24 22:25:00|11424.8|11422.8|11423.1|11421.1|11426.6|11424.6|11421.6|11419.6|158
1666650600000|2022-10-24 22:30:00|11423|11421|11422.9|11420.9|11426.8|11424.8|11418.6|11416.6|623
1666650900000|2022-10-24 22:35:00|11422.8|11420.8|11426.9|11424.9|11429.1|11427.1|11421.5|11419.5|246
1666651200000|2022-10-24 22:40:00|11426.8|11424.8|11434.3|11432.3|11437.5|11435.5|11424.8|11422.8|458
1666651500000|2022-10-24 22:45:00|11434.4|11432.4|11434.5|11432.5|11437.5|11435.5|11433.5|11431.5|184
1666651800000|2022-10-24 22:50:00|11434.6|11432.6|11435.5|11433.5|11435.9|11433.9|11432.5|11430.5|153
1666652100000|2022-10-24 22:55:00|11435.4|11433.4|11439.1|11437.1|11439.5|11437.5|11435.3|11433.3|199
1666652400000|2022-10-24 23:00:00|11438.8|11436.8|11435.1|11433.1|11438.9|11436.9|11434.8|11432.8|188
1666652700000|2022-10-24 23:05:00|11435|11433|11443|11441|11443.8|11441.8|11434.9|11432.9|534
1666653000000|2022-10-24 23:10:00|11443.1|11441.1|11442.3|11440.3|11447.3|11445.3|11438.8|11436.8|524
1666653300000|2022-10-24 23:15:00|11442.4|11440.4|11438.8|11436.8|11443.3|11441.3|11437.3|11435.3|326
1666653600000|2022-10-24 23:20:00|11438.6|11436.6|11439.9|11437.9|11440.5|11438.5|11437.1|11435.1|491
1666653900000|2022-10-24 23:25:00|11440|11438|11438.6|11436.6|11441.4|11439.4|11438.4|11436.4|169
1666654200000|2022-10-24 23:30:00|11438.5|11436.5|11440|11438|11441.5|11439.5|11436.8|11434.8|194
1666654500000|2022-10-24 23:35:00|11439.9|11437.9|11436.5|11434.5|11440.4|11438.4|11435.6|11433.6|147
1666654800000|2022-10-24 23:40:00|11436.6|11434.6|11433|11431|11437.5|11435.5|11432.9|11430.9|210
1666655100000|2022-10-24 23:45:00|11432.5|11430.5|11428.6|11426.6|11433.3|11431.3|11424|11422|725
1666655400000|2022-10-24 23:50:00|11428.1|11426.1|11432.4|11430.4|11434.6|11432.6|11428.1|11426.1|269
1666655700000|2022-10-24 23:55:00|11432.3|11430.3|11429.8|11427.8|11433.5|11431.5|11429.5|11427.5|218
1666656000000|2022-10-25 00:00:00|11429.9|11427.9|11413.1|11411.1|11430.9|11428.9|11411.3|11409.3|826
1666656300000|2022-10-25 00:05:00|11413.3|11411.3|11426.8|11424.8|11429.5|11427.5|11406.6|11404.6|807
1666656600000|2022-10-25 00:10:00|11427|11425|11422.6|11420.6|11429.3|11427.3|11419.6|11417.6|415
1666656900000|2022-10-25 00:15:00|11423|11421|11419.8|11417.8|11426.8|11424.8|11418.6|11416.6|335
1666657200000|2022-10-25 00:20:00|11419.9|11417.9|11427.4|11425.4|11429.3|11427.3|11417.6|11415.6|224
1666657500000|2022-10-25 00:25:00|11426.9|11424.9|11442.6|11440.6|11451.5|11449.5|11426.9|11424.9|1111
1666657800000|2022-10-25 00:30:00|11442|11440|11447.5|11445.5|11458.6|11456.6|11442|11440|786
1666658100000|2022-10-25 00:35:00|11447.4|11445.4|11445.9|11443.9|11450.8|11448.8|11443.3|11441.3|274
1666658400000|2022-10-25 00:40:00|11446|11444|11449|11447|11451.4|11449.4|11445.8|11443.8|230
1666658700000|2022-10-25 00:45:00|11448.9|11446.9|11451.5|11449.5|11458.4|11456.4|11447|11445|465
1666659000000|2022-10-25 00:50:00|11451.6|11449.6|11441.9|11439.9|11452.3|11450.3|11438.8|11436.8|380
1666659300000|2022-10-25 00:55:00|11442.1|11440.1|11445.4|11443.4|11449.6|11447.6|11441.9|11439.9|272
1666659600000|2022-10-25 01:00:00|11445.5|11443.5|11439.9|11437.9|11449.5|11447.5|11439.4|11437.4|494
1666659900000|2022-10-25 01:05:00|11440|11438|11419.3|11417.3|11442.9|11440.9|11417|11415|911
1666660200000|2022-10-25 01:10:00|11419.9|11417.9|11418.3|11416.3|11425.4|11423.4|11417.3|11415.3|461
1666660500000|2022-10-25 01:15:00|11418.4|11416.4|11404.9|11402.9|11418.5|11416.5|11386.8|11384.8|2349
1666660800000|2022-10-25 01:20:00|11404.6|11402.6|11402.5|11400.5|11407.5|11405.5|11397.1|11395.1|552
1666661100000|2022-10-25 01:25:00|11402.4|11400.4|11406.1|11404.1|11410|11408|11399.5|11397.5|417
1666661400000|2022-10-25 01:30:00|11406.3|11404.3|11408.6|11406.6|11413.3|11411.3|11393.9|11391.9|730
1666661700000|2022-10-25 01:35:00|11408.9|11406.9|11390.8|11388.8|11410.3|11408.3|11385.8|11383.8|1047
1666662000000|2022-10-25 01:40:00|11390.6|11388.6|11407.1|11405.1|11409.8|11407.8|11389.9|11387.9|923
1666662300000|2022-10-25 01:45:00|11407.3|11405.3|11407.4|11405.4|11414.4|11412.4|11404.6|11402.6|929
1666662600000|2022-10-25 01:50:00|11407.6|11405.6|11414.8|11412.8|11417.4|11415.4|11406.3|11404.3|578
1666662900000|2022-10-25 01:55:00|11414.6|11412.6|11407.4|11405.4|11415.3|11413.3|11403.6|11401.6|460
1666663200000|2022-10-25 02:00:00|11407.9|11405.9|11401.6|11399.6|11408.9|11406.9|11399.5|11397.5|402
1666663500000|2022-10-25 02:05:00|11401.5|11399.5|11401.6|11399.6|11405.4|11403.4|11398.5|11396.5|415
1666663800000|2022-10-25 02:10:00|11401.4|11399.4|11396.5|11394.5|11405.6|11403.6|11396|11394|472
1666664100000|2022-10-25 02:15:00|11396.4|11394.4|11397.1|11395.1|11402|11400|11393.1|11391.1|407
1666664400000|2022-10-25 02:20:00|11397.3|11395.3|11406|11404|11407|11405|11393.6|11391.6|396
1666664700000|2022-10-25 02:25:00|11406.1|11404.1|11407.1|11405.1|11411.4|11409.4|11403.3|11401.3|362
1666665000000|2022-10-25 02:30:00|11407.4|11405.4|11404.3|11402.3|11412.5|11410.5|11402.4|11400.4|345
1666665300000|2022-10-25 02:35:00|11404.4|11402.4|11402.4|11400.4|11405.8|11403.8|11394.3|11392.3|390
1666665600000|2022-10-25 02:40:00|11402.3|11400.3|11410.1|11408.1|11411.4|11409.4|11401.6|11399.6|413
1666665900000|2022-10-25 02:45:00|11410.5|11408.5|11411.6|11409.6|11413.5|11411.5|11408.3|11406.3|270
1666666200000|2022-10-25 02:50:00|11411.8|11409.8|11409.4|11407.4|11412.3|11410.3|11406.8|11404.8|177
1666666500000|2022-10-25 02:55:00|11409.3|11407.3|11415.3|11413.3|11415.3|11413.3|11409|11407|335
1666666800000|2022-10-25 03:00:00|11415.4|11413.4|11411.9|11409.9|11416.6|11414.6|11410.4|11408.4|262
1666667100000|2022-10-25 03:05:00|11411.8|11409.8|11420.8|11418.8|11421.3|11419.3|11411|11409|352
1666667400000|2022-10-25 03:10:00|11420.6|11418.6|11419|11417|11421.9|11419.9|11414.5|11412.5|286
1666667700000|2022-10-25 03:15:00|11419.1|11417.1|11433.8|11431.8|11434.1|11432.1|11418|11416|733
1666668000000|2022-10-25 03:20:00|11433.9|11431.9|11439.8|11437.8|11440.9|11438.9|11429.8|11427.8|521
1666668300000|2022-10-25 03:25:00|11439.5|11437.5|11446.4|11444.4|11450.8|11448.8|11437.5|11435.5|1160
1666668600000|2022-10-25 03:30:00|11446.8|11444.8|11444.3|11442.3|11450.3|11448.3|11442.8|11440.8|665
1666668900000|2022-10-25 03:35:00|11444.1|11442.1|11441.6|11439.6|11447.3|11445.3|11441.1|11439.1|290
1666669200000|2022-10-25 03:40:00|11441.8|11439.8|11440.4|11438.4|11442.8|11440.8|11438.4|11436.4|297
1666669500000|2022-10-25 03:45:00|11440.9|11438.9|11437.3|11435.3|11443.1|11441.1|11436|11434|372
1666669800000|2022-10-25 03:50:00|11437.4|11435.4|11437.1|11435.1|11441.5|11439.5|11434.4|11432.4|280
1666670100000|2022-10-25 03:55:00|11437.3|11435.3|11437.3|11435.3|11438.4|11436.4|11435|11433|128
1666670400000|2022-10-25 04:00:00|11437.1|11435.1|11442.4|11440.4|11442.9|11440.9|11434.3|11432.3|224
1666670700000|2022-10-25 04:05:00|11442.5|11440.5|11444.4|11442.4|11446|11444|11441.3|11439.3|269
1666671000000|2022-10-25 04:10:00|11444.5|11442.5|11440.9|11438.9|11447.3|11445.3|11438.4|11436.4|275
1666671300000|2022-10-25 04:15:00|11440.8|11438.8|11441.5|11439.5|11441.6|11439.6|11434.5|11432.5|275
1666671600000|2022-10-25 04:20:00|11441.6|11439.6|11449|11447|11449.9|11447.9|11441|11439|330
1666671900000|2022-10-25 04:25:00|11449.1|11447.1|11444.5|11442.5|11450.3|11448.3|11441.9|11439.9|197
1666672200000|2022-10-25 04:30:00|11446.5|11444.5|11442.6|11440.6|11448.5|11446.5|11442.5|11440.5|208
1666672500000|2022-10-25 04:35:00|11442.8|11440.8|11439|11437|11442.8|11440.8|11438.3|11436.3|152
1666672800000|2022-10-25 04:40:00|11439.1|11437.1|11438.8|11436.8|11440.4|11438.4|11437|11435|112
1666673100000|2022-10-25 04:45:00|11438.9|11436.9|11437.6|11435.6|11440.4|11438.4|11436.5|11434.5|120
1666673400000|2022-10-25 04:50:00|11437.8|11435.8|11438|11436|11439.9|11437.9|11437|11435|119
1666673700000|2022-10-25 04:55:00|11438.1|11436.1|11440.4|11438.4|11440.5|11438.5|11436.1|11434.1|120
1666674000000|2022-10-25 05:00:00|11440.8|11438.8|11437.3|11435.3|11445.6|11443.6|11433.4|11431.4|379
1666674300000|2022-10-25 05:05:00|11437.1|11435.1|11425.6|11423.6|11439.8|11437.8|11425.1|11423.1|506
1666674600000|2022-10-25 05:10:00|11425.5|11423.5|11425.3|11423.3|11429|11427|11420.3|11418.3|405
1666674900000|2022-10-25 05:15:00|11425.1|11423.1|11425.5|11423.5|11431.8|11429.8|11424.1|11422.1|302
1666675200000|2022-10-25 05:20:00|11425.6|11423.6|11435|11433|11438.3|11436.3|11419.3|11417.3|521
1666675500000|2022-10-25 05:25:00|11435.1|11433.1|11426.4|11424.4|11437.8|11435.8|11425.1|11423.1|271
1666675800000|2022-10-25 05:30:00|11426.3|11424.3|11428.4|11426.4|11428.8|11426.8|11419.9|11417.9|432
1666676100000|2022-10-25 05:35:00|11428.3|11426.3|11433.5|11431.5|11434.5|11432.5|11427|11425|299
1666676400000|2022-10-25 05:40:00|11433.6|11431.6|11427.8|11425.8|11434.1|11432.1|11425.5|11423.5|191
1666676700000|2022-10-25 05:45:00|11427.6|11425.6|11425.4|11423.4|11429.5|11427.5|11424.6|11422.6|159
1666677000000|2022-10-25 05:50:00|11425.5|11423.5|11421.3|11419.3|11429.6|11427.6|11421.1|11419.1|298
1666677300000|2022-10-25 05:55:00|11421.4|11419.4|11432.5|11430.5|11434.9|11432.9|11420.8|11418.8|320
1666677600000|2022-10-25 06:00:00|11432.6|11430.6|11455.6|11453.6|11459.3|11457.3|11431.6|11429.6|1246
1666677900000|2022-10-25 06:05:00|11455.8|11453.8|11448.8|11446.8|11458.3|11456.3|11445.9|11443.9|925
1666678200000|2022-10-25 06:10:00|11448.6|11446.6|11445.5|11443.5|11454|11452|11443.5|11441.5|798
1666678500000|2022-10-25 06:15:00|11445.6|11443.6|11451.1|11449.1|11452.9|11450.9|11445.4|11443.4|538
1666678800000|2022-10-25 06:20:00|11451|11449|11453.3|11451.3|11453.9|11451.9|11445.9|11443.9|308
1666679100000|2022-10-25 06:25:00|11453.4|11451.4|11462.9|11460.9|11463.8|11461.8|11452.1|11450.1|772
1666679400000|2022-10-25 06:30:00|11463|11461|11450.8|11448.8|11468|11466|11449|11447|1014
1666679700000|2022-10-25 06:35:00|11450|11448|11449.3|11447.3|11451|11449|11444.4|11442.4|578
1666680000000|2022-10-25 06:40:00|11449.4|11447.4|11456.9|11454.9|11457.3|11455.3|11446|11444|534
1666680300000|2022-10-25 06:45:00|11456.8|11454.8|11449.1|11447.1|11460.3|11458.3|11449.1|11447.1|491
1666680600000|2022-10-25 06:50:00|11449.3|11447.3|11441.6|11439.6|11454.5|11452.5|11440.1|11438.1|545
1666680900000|2022-10-25 06:55:00|11441.5|11439.5|11448.6|11446.6|11451.8|11449.8|11439.3|11437.3|385
1666681200000|2022-10-25 07:00:00|11450.3|11448.3|11442.8|11440.8|11462.6|11460.6|11437.5|11435.5|1999
1666681500000|2022-10-25 07:05:00|11442.4|11440.4|11460.1|11458.1|11466.5|11464.5|11439.8|11437.8|1440
1666681800000|2022-10-25 07:10:00|11460|11458|11439.6|11437.6|11463.3|11461.3|11432.4|11430.4|1694
1666682100000|2022-10-25 07:15:00|11439.5|11437.5|11451.8|11449.8|11466.4|11464.4|11434.1|11432.1|1770
1666682400000|2022-10-25 07:20:00|11452.1|11450.1|11447.6|11445.6|11456.6|11454.6|11444.3|11442.3|965
1666682700000|2022-10-25 07:25:00|11447.5|11445.5|11430|11428|11450.1|11448.1|11429.4|11427.4|1076
1666683000000|2022-10-25 07:30:00|11429.9|11427.9|11440.4|11438.4|11440.5|11438.5|11424.5|11422.5|1402
1666683300000|2022-10-25 07:35:00|11440.5|11438.5|11445.4|11443.4|11446.3|11444.3|11433.5|11431.5|943
1666683600000|2022-10-25 07:40:00|11445.3|11443.3|11431.9|11429.9|11445.4|11443.4|11427.9|11425.9|926
1666683900000|2022-10-25 07:45:00|11431.8|11429.8|11434.9|11432.9|11436.5|11434.5|11426|11424|818
1666684200000|2022-10-25 07:50:00|11435.4|11433.4|11436|11434|11446.3|11444.3|11435.1|11433.1|797
1666684500000|2022-10-25 07:55:00|11436.1|11434.1|11448|11446|11450.3|11448.3|11433.4|11431.4|822
1666684800000|2022-10-25 08:00:00|11448.3|11446.3|11447.6|11445.6|11452.6|11450.6|11436.6|11434.6|1001
1666685100000|2022-10-25 08:05:00|11447.8|11445.8|11451.9|11449.9|11456.9|11454.9|11442.5|11440.5|1157
1666685400000|2022-10-25 08:10:00|11452.6|11450.6|11459.8|11457.8|11460.4|11458.4|11448.3|11446.3|1289
1666685700000|2022-10-25 08:15:00|11460.3|11458.3|11450.1|11448.1|11463.4|11461.4|11448.8|11446.8|1123
1666686000000|2022-10-25 08:20:00|11450.3|11448.3|11444.3|11442.3|11452|11450|11444|11442|1193
1666686300000|2022-10-25 08:25:00|11444.4|11442.4|11442.3|11440.3|11445.3|11443.3|11440|11438|936
1666686600000|2022-10-25 08:30:00|11441.9|11439.9|11445.6|11443.6|11447.1|11445.1|11439.5|11437.5|474
1666686900000|2022-10-25 08:35:00|11445.9|11443.9|11448.9|11446.9|11450|11448|11443|11441|411
1666687200000|2022-10-25 08:40:00|11449|11447|11450.1|11448.1|11458.4|11456.4|11445.4|11443.4|848
1666687500000|2022-10-25 08:45:00|11450.3|11448.3|11444|11442|11451.9|11449.9|11441.9|11439.9|679
1666687800000|2022-10-25 08:50:00|11443.8|11441.8|11438.4|11436.4|11448.5|11446.5|11438|11436|720
1666688100000|2022-10-25 08:55:00|11438.6|11436.6|11428|11426|11441|11439|11423.3|11421.3|1075
1666688400000|2022-10-25 09:00:00|11427.9|11425.9|11417|11415|11428|11426|11415.3|11413.3|919
1666688700000|2022-10-25 09:05:00|11416.6|11414.6|11415.3|11413.3|11421.6|11419.6|11414.5|11412.5|514
1666689000000|2022-10-25 09:10:00|11415.5|11413.5|11417.1|11415.1|11424.5|11422.5|11412.1|11410.1|698
1666689300000|2022-10-25 09:15:00|11417.3|11415.3|11422.6|11420.6|11426|11424|11417|11415|550
1666689600000|2022-10-25 09:20:00|11422.9|11420.9|11422.3|11420.3|11426.8|11424.8|11416|11414|521
1666689900000|2022-10-25 09:25:00|11422.1|11420.1|11415.6|11413.6|11426.4|11424.4|11415.5|11413.5|417
1666690200000|2022-10-25 09:30:00|11415.8|11413.8|11407.5|11405.5|11417|11415|11406.3|11404.3|948
1666690500000|2022-10-25 09:35:00|11407.4|11405.4|11406.6|11404.6|11408|11406|11398.1|11396.1|995
1666690800000|2022-10-25 09:40:00|11406.9|11404.9|11401.4|11399.4|11409.3|11407.3|11398.5|11396.5|735
1666691100000|2022-10-25 09:45:00|11401.6|11399.6|11401.1|11399.1|11407|11405|11395.4|11393.4|698
1666691400000|2022-10-25 09:50:00|11400.9|11398.9|11411.8|11409.8|11412.3|11410.3|11397.3|11395.3|570
1666691700000|2022-10-25 09:55:00|11411.6|11409.6|11407.9|11405.9|11419|11417|11407.9|11405.9|791
1666692000000|2022-10-25 10:00:00|11408.5|11406.5|11417.5|11415.5|11418.8|11416.8|11404.1|11402.1|575
1666692300000|2022-10-25 10:05:00|11417.6|11415.6|11418.9|11416.9|11420.5|11418.5|11410.4|11408.4|712
1666692600000|2022-10-25 10:10:00|11418.6|11416.6|11407.6|11405.6|11420.8|11418.8|11400.1|11398.1|751
1666692900000|2022-10-25 10:15:00|11407.4|11405.4|11398|11396|11410.4|11408.4|11397|11395|548
1666693200000|2022-10-25 10:20:00|11398.1|11396.1|11408.9|11406.9|11409.6|11407.6|11395.5|11393.5|903
1666693500000|2022-10-25 10:25:00|11409|11407|11414.9|11412.9|11418.5|11416.5|11407.3|11405.3|756
1666693800000|2022-10-25 10:30:00|11415|11413|11410.8|11408.8|11417.3|11415.3|11409.3|11407.3|557
1666694100000|2022-10-25 10:35:00|11410.6|11408.6|11420.8|11418.8|11423|11421|11409.8|11407.8|826
1666694400000|2022-10-25 10:40:00|11420.6|11418.6|11427.3|11425.3|11428.5|11426.5|11417.8|11415.8|689
1666694700000|2022-10-25 10:45:00|11427.1|11425.1|11429|11427|11432.8|11430.8|11425.3|11423.3|1107
1666695000000|2022-10-25 10:50:00|11429.1|11427.1|11428.8|11426.8|11434.3|11432.3|11424.9|11422.9|666
1666695300000|2022-10-25 10:55:00|11428.6|11426.6|11434.8|11432.8|11436.1|11434.1|11428|11426|658
1666695600000|2022-10-25 11:00:00|11435.5|11433.5|11419.3|11417.3|11436.4|11434.4|11417.9|11415.9|1096
1666695900000|2022-10-25 11:05:00|11419.1|11417.1|11429.5|11427.5|11431|11429|11417.5|11415.5|607
1666696200000|2022-10-25 11:10:00|11429.4|11427.4|11431.6|11429.6|11434.6|11432.6|11425.8|11423.8|587
1666696500000|2022-10-25 11:15:00|11431.8|11429.8|11426|11424|11433.9|11431.9|11424.1|11422.1|619
1666696800000|2022-10-25 11:20:00|11426.6|11424.6|11427.6|11425.6|11431.9|11429.9|11424.6|11422.6|517
1666697100000|2022-10-25 11:25:00|11427.8|11425.8|11445.3|11443.3|11447.4|11445.4|11427.3|11425.3|1293
1666697400000|2022-10-25 11:30:00|11444|11442|11438|11436|11444.6|11442.6|11438|11436|765
1666697700000|2022-10-25 11:35:00|11437.9|11435.9|11445.4|11443.4|11445.6|11443.6|11437.8|11435.8|646
1666698000000|2022-10-25 11:40:00|11445.3|11443.3|11436.6|11434.6|11447.8|11445.8|11436.1|11434.1|940
1666698300000|2022-10-25 11:45:00|11437|11435|11430.3|11428.3|11439.5|11437.5|11427.5|11425.5|687
1666698600000|2022-10-25 11:50:00|11430.4|11428.4|11422|11420|11432.3|11430.3|11421|11419|833
1666698900000|2022-10-25 11:55:00|11421.9|11419.9|11420.9|11418.9|11423.5|11421.5|11418.3|11416.3|873
1666699200000|2022-10-25 12:00:00|11421|11419|11411.8|11409.8|11423.5|11421.5|11411.8|11409.8|1739
1666699500000|2022-10-25 12:05:00|11411.5|11409.5|11407.6|11405.6|11412.8|11410.8|11401.9|11399.9|1855
1666699800000|2022-10-25 12:10:00|11407.8|11405.8|11419.3|11417.3|11420|11418|11404.4|11402.4|1515
1666700100000|2022-10-25 12:15:00|11419.1|11417.1|11425.4|11423.4|11430.4|11428.4|11413.9|11411.9|1945
1666700400000|2022-10-25 12:20:00|11424.9|11422.9|11424.5|11422.5|11428.9|11426.9|11418.4|11416.4|1478
1666700700000|2022-10-25 12:25:00|11424.4|11422.4|11423.9|11421.9|11427.5|11425.5|11419.4|11417.4|963
1666701000000|2022-10-25 12:30:00|11424|11422|11417|11415|11426.3|11424.3|11415.9|11413.9|1113
1666701300000|2022-10-25 12:35:00|11416.9|11414.9|11410.3|11408.3|11425.6|11423.6|11409.5|11407.5|1364
1666701600000|2022-10-25 12:40:00|11410.5|11408.5|11413.5|11411.5|11419|11417|11405|11403|1678
1666701900000|2022-10-25 12:45:00|11413.4|11411.4|11424.1|11422.1|11424.1|11422.1|11409.8|11407.8|1571
1666702200000|2022-10-25 12:50:00|11424|11422|11419.6|11417.6|11426.5|11424.5|11418.1|11416.1|1272
1666702500000|2022-10-25 12:55:00|11419.5|11417.5|11432.9|11430.9|11435.4|11433.4|11417.3|11415.3|1751
1666702800000|2022-10-25 13:00:00|11432.6|11430.6|11442.5|11440.5|11446|11444|11432.1|11430.1|2253
1666703100000|2022-10-25 13:05:00|11442.4|11440.4|11450.1|11448.1|11454.5|11452.5|11440.6|11438.6|1923
1666703400000|2022-10-25 13:10:00|11450|11448|11470.1|11468.1|11471.1|11469.1|11449|11447|4010
1666703700000|2022-10-25 13:15:00|11469.9|11467.9|11471.6|11469.6|11473.6|11471.6|11460.9|11458.9|3844
1666704000000|2022-10-25 13:20:00|11471.4|11469.4|11476.4|11474.4|11481|11479|11463.3|11461.3|3436
1666704300000|2022-10-25 13:25:00|11475.9|11473.9|11469.5|11467.5|11481.1|11479.1|11466.6|11464.6|4696
1666704600000|2022-10-25 13:30:00|11469|11468|11508|11507|11525.1|11524.1|11469|11468|18897
1666704900000|2022-10-25 13:35:00|11508.4|11507.4|11492.6|11491.6|11513.9|11512.9|11483.1|11482.1|13737
1666705200000|2022-10-25 13:40:00|11493.8|11492.8|11514.3|11513.3|11520|11519|11477.4|11476.4|10520
1666705500000|2022-10-25 13:45:00|11514|11513|11591.4|11590.4|11592.6|11591.6|11513.4|11512.4|18163
1666705800000|2022-10-25 13:50:00|11591.6|11590.6|11600.9|11599.9|11605.4|11604.4|11569.9|11568.9|15349
1666706100000|2022-10-25 13:55:00|11600.8|11599.8|11603.9|11602.9|11618.9|11617.9|11593.9|11592.9|12446
1666706400000|2022-10-25 14:00:00|11606.3|11605.3|11604.6|11603.6|11616.6|11615.6|11587.9|11586.9|11853
1666706700000|2022-10-25 14:05:00|11603.5|11602.5|11595.1|11594.1|11604.6|11603.6|11581.6|11580.6|7378
1666707000000|2022-10-25 14:10:00|11596.1|11595.1|11594.2|11593.2|11607.1|11606.1|11572.3|11571.3|10002
1666707300000|2022-10-25 14:15:00|11594.3|11593.3|11591.6|11590.6|11615.6|11614.6|11584.8|11583.8|8702
1666707600000|2022-10-25 14:20:00|11591.7|11590.7|11592.2|11591.2|11602.3|11601.3|11574.3|11573.3|7632
1666707900000|2022-10-25 14:25:00|11592.1|11591.1|11605.3|11604.3|11610.9|11609.9|11592.1|11591.1|7008
1666708200000|2022-10-25 14:30:00|11605.1|11604.1|11594.3|11593.3|11605.3|11604.3|11578.1|11577.1|7246
1666708500000|2022-10-25 14:35:00|11594.6|11593.6|11565.3|11564.3|11595.8|11594.8|11564.1|11563.1|8461
1666708800000|2022-10-25 14:40:00|11567.1|11566.1|11570.6|11569.6|11582.4|11581.4|11561.2|11560.2|6519
1666709100000|2022-10-25 14:45:00|11569.8|11568.8|11591.6|11590.6|11593.8|11592.8|11568.1|11567.1|5619
1666709400000|2022-10-25 14:50:00|11591.7|11590.7|11595.2|11594.2|11601.6|11600.6|11583.2|11582.2|7099
1666709700000|2022-10-25 14:55:00|11595.6|11594.6|11584.6|11583.6|11605.6|11604.6|11582.1|11581.1|5203
1666710000000|2022-10-25 15:00:00|11584.3|11583.3|11598.8|11597.8|11600.3|11599.3|11577.3|11576.3|5700
1666710300000|2022-10-25 15:05:00|11599.1|11598.1|11625.6|11624.6|11628.4|11627.4|11595.3|11594.3|9005
1666710600000|2022-10-25 15:10:00|11626.7|11625.7|11609.2|11608.2|11627.3|11626.3|11605.1|11604.1|6845
1666710900000|2022-10-25 15:15:00|11609.3|11608.3|11623.2|11622.2|11624.2|11623.2|11607.4|11606.4|6008
1666711200000|2022-10-25 15:20:00|11623.3|11622.3|11630.4|11629.4|11630.4|11629.4|11615.8|11614.8|5153
1666711500000|2022-10-25 15:25:00|11630.7|11629.7|11630.6|11629.6|11634.3|11633.3|11620.8|11619.8|4908
1666711800000|2022-10-25 15:30:00|11630.8|11629.8|11632.6|11631.6|11636.8|11635.8|11620.9|11619.9|5125
1666712100000|2022-10-25 15:35:00|11631.8|11630.8|11650.8|11649.8|11650.8|11649.8|11629.1|11628.1|6647
1666712400000|2022-10-25 15:40:00|11650.9|11649.9|11645.8|11644.8|11651.9|11650.9|11634.4|11633.4|5309
1666712700000|2022-10-25 15:45:00|11645.3|11644.3|11649.3|11648.3|11650.1|11649.1|11636.1|11635.1|4282
1666713000000|2022-10-25 15:50:00|11648.8|11647.8|11650.1|11649.1|11651.8|11650.8|11645.1|11644.1|2929
1666713300000|2022-10-25 15:55:00|11650.3|11649.3|11639.2|11638.2|11652.2|11651.2|11635.9|11634.9|4532
1666713600000|2022-10-25 16:00:00|11639.3|11638.3|11630.8|11629.8|11643.4|11642.4|11627.3|11626.3|5113
1666713900000|2022-10-25 16:05:00|11630.9|11629.9|11639.2|11638.2|11648.8|11647.8|11627.6|11626.6|5519
1666714200000|2022-10-25 16:10:00|11638.9|11637.9|11645.8|11644.8|11646.2|11645.2|11632.6|11631.6|2906
1666714500000|2022-10-25 16:15:00|11646.1|11645.1|11659.3|11658.3|11659.6|11658.6|11642.2|11641.2|3809
1666714800000|2022-10-25 16:20:00|11659.4|11658.4|11649.8|11648.8|11661.1|11660.1|11647.2|11646.2|4391
1666715100000|2022-10-25 16:25:00|11650.1|11649.1|11646.9|11645.9|11650.1|11649.1|11642.6|11641.6|3370
1666715400000|2022-10-25 16:30:00|11647.2|11646.2|11636.3|11635.3|11650.8|11649.8|11634.2|11633.2|3598
1666715700000|2022-10-25 16:35:00|11636.2|11635.2|11632.1|11631.1|11640.4|11639.4|11628.9|11627.9|2969
1666716000000|2022-10-25 16:40:00|11630.9|11629.9|11633.1|11632.1|11633.4|11632.4|11623.6|11622.6|3282
1666716300000|2022-10-25 16:45:00|11633|11632|11614.1|11613.1|11634.4|11633.4|11611.4|11610.4|4829
1666716600000|2022-10-25 16:50:00|11614.4|11613.4|11610.5|11609.5|11620.1|11619.1|11610.5|11609.5|3373
1666716900000|2022-10-25 16:55:00|11610.9|11609.9|11608.5|11607.5|11613.9|11612.9|11601|11600|4738
1666717200000|2022-10-25 17:00:00|11608.4|11607.4|11585.4|11584.4|11624|11623|11581.1|11580.1|9926
1666717500000|2022-10-25 17:05:00|11585.6|11584.6|11601.1|11600.1|11610.9|11609.9|11580.9|11579.9|5341
1666717800000|2022-10-25 17:10:00|11601|11600|11585.9|11584.9|11604.4|11603.4|11584.6|11583.6|3994
1666718100000|2022-10-25 17:15:00|11585.7|11584.7|11583.7|11582.7|11594.1|11593.1|11569.4|11568.4|6000
1666718400000|2022-10-25 17:20:00|11583.6|11582.6|11583.4|11582.4|11587.6|11586.6|11577.7|11576.7|2668
1666718700000|2022-10-25 17:25:00|11583.5|11582.5|11599|11598|11604|11603|11582.9|11581.9|4367
1666719000000|2022-10-25 17:30:00|11599.2|11598.2|11612.6|11611.6|11620.4|11619.4|11598.1|11597.1|4904
1666719300000|2022-10-25 17:35:00|11612.9|11611.9|11591.6|11590.6|11613.6|11612.6|11589.7|11588.7|3603
1666719600000|2022-10-25 17:40:00|11591.9|11590.9|11590.9|11589.9|11600.1|11599.1|11583.9|11582.9|3297
1666719900000|2022-10-25 17:45:00|11591.1|11590.1|11592.9|11591.9|11596.1|11595.1|11583.9|11582.9|2986
1666720200000|2022-10-25 17:50:00|11592.6|11591.6|11598|11597|11598.1|11597.1|11585.9|11584.9|2900
1666720500000|2022-10-25 17:55:00|11598.1|11597.1|11601.9|11600.9|11603.9|11602.9|11588|11587|3025
1666720800000|2022-10-25 18:00:00|11601.6|11600.6|11616.9|11615.9|11617.9|11616.9|11598.1|11597.1|4437
1666721100000|2022-10-25 18:05:00|11616.5|11615.5|11624.1|11623.1|11626.9|11625.9|11612.9|11611.9|3828
1666721400000|2022-10-25 18:10:00|11623.9|11622.9|11617.6|11616.6|11625.7|11624.7|11615.1|11614.1|2566
1666721700000|2022-10-25 18:15:00|11617.5|11616.5|11634.6|11633.6|11637.7|11636.7|11613.5|11612.5|4787
1666722000000|2022-10-25 18:20:00|11634.7|11633.7|11640|11639|11640.9|11639.9|11628.1|11627.1|3459
1666722300000|2022-10-25 18:25:00|11640.1|11639.1|11638.9|11637.9|11641.7|11640.7|11633|11632|3133
1666722600000|2022-10-25 18:30:00|11639|11638|11652.1|11651.1|11652.5|11651.5|11633.1|11632.1|3855
1666722900000|2022-10-25 18:35:00|11652.2|11651.2|11650.5|11649.5|11652.9|11651.9|11645.4|11644.4|2689
1666723200000|2022-10-25 18:40:00|11650.4|11649.4|11631.6|11630.6|11654.7|11653.7|11629.9|11628.9|4160
1666723500000|2022-10-25 18:45:00|11631.5|11630.5|11628.7|11627.7|11632.5|11631.5|11622.7|11621.7|3659
1666723800000|2022-10-25 18:50:00|11628.6|11627.6|11638.5|11637.5|11640.1|11639.1|11627.6|11626.6|2371
1666724100000|2022-10-25 18:55:00|11638.6|11637.6|11625.6|11624.6|11642.9|11641.9|11625.6|11624.6|3994
1666724400000|2022-10-25 19:00:00|11625.1|11624.1|11639.1|11638.1|11639.6|11638.6|11623.4|11622.4|3975
1666724700000|2022-10-25 19:05:00|11639.2|11638.2|11648.1|11647.1|11649.7|11648.7|11636.6|11635.6|3722
1666725000000|2022-10-25 19:10:00|11648.2|11647.2|11655.4|11654.4|11655.4|11654.4|11643.5|11642.5|3776
1666725300000|2022-10-25 19:15:00|11655.1|11654.1|11650.1|11649.1|11656.1|11655.1|11643|11642|3657
1666725600000|2022-10-25 19:20:00|11652|11651|11653.5|11652.5|11655|11654|11643.2|11642.2|4656
1666725900000|2022-10-25 19:25:00|11653.7|11652.7|11668.8|11667.8|11670.8|11669.8|11653.5|11652.5|5613
1666726200000|2022-10-25 19:30:00|11669.4|11668.4|11677.5|11676.5|11683.4|11682.4|11664.4|11663.4|7207
1666726500000|2022-10-25 19:35:00|11677.7|11676.7|11675.5|11674.5|11678.2|11677.2|11667.5|11666.5|4231
1666726800000|2022-10-25 19:40:00|11675.7|11674.7|11670.9|11669.9|11676|11675|11664.8|11663.8|4937
1666727100000|2022-10-25 19:45:00|11670.7|11669.7|11673.2|11672.2|11673.5|11672.5|11660.7|11659.7|4258
1666727400000|2022-10-25 19:50:00|11673|11672|11653.8|11652.8|11675.8|11674.8|11653.8|11652.8|8417
1666727700000|2022-10-25 19:55:00|11653.5|11652.5|11668.5|11667.5|11675.5|11674.5|11651|11650|14365
1666728000000|2022-10-25 20:00:00|11668.3|11667.3|11537.7|11535.7|11687.6|11685.6|11533.7|11531.7|26065
1666728300000|2022-10-25 20:05:00|11536.5|11534.5|11574.8|11572.8|11576.1|11574.1|11536.1|11534.1|6602
1666728600000|2022-10-25 20:10:00|11574.6|11572.6|11549|11547|11575|11573|11549|11547|3416
1666728900000|2022-10-25 20:15:00|11549.6|11547.6|11516.1|11514.1|11553|11551|11514.1|11512.1|4186
1666729200000|2022-10-25 20:20:00|11515.7|11513.7|11506.7|11504.7|11517.6|11515.6|11496.5|11494.5|3687
1666729500000|2022-10-25 20:25:00|11506.5|11504.5|11526|11524|11528|11526|11503.6|11501.6|2132
1666729800000|2022-10-25 20:30:00|11525.8|11523.8|11529.6|11527.6|11530.2|11528.2|11514.8|11512.8|1539
1666730100000|2022-10-25 20:35:00|11529.5|11527.5|11534.5|11532.5|11539.2|11537.2|11526.8|11524.8|1127
1666730400000|2022-10-25 20:40:00|11534.6|11532.6|11542.8|11540.8|11543.8|11541.8|11532.2|11530.2|780
1666730700000|2022-10-25 20:45:00|11543.2|11541.2|11542.3|11540.3|11549|11547|11539.5|11537.5|1444
1666731000000|2022-10-25 20:50:00|11542.5|11540.5|11531.7|11529.7|11543|11541|11531.6|11529.6|576
1666731300000|2022-10-25 20:55:00|11531.6|11529.6|11543.9|11538.9|11544.7|11542.7|11530.7|11528.7|596
1666731600000|2022-10-25 21:00:00|11544|11539|11538.9|11533.9|11544.7|11539.7|11538.9|11533.9|2
1666731900000|2022-10-25 21:05:00|11539.3|11534.3|11528.6|11523.6|11539.3|11534.3|11527.8|11522.8|0
1666732200000|2022-10-25 21:10:00|11529.5|11524.5|11522.9|11517.9|11529.5|11524.5|11522.9|11517.9|0
1666732500000|2022-10-25 21:15:00|11522.7|11517.7|11522.7|11517.7|11524.4|11519.4|11520.9|11515.9|0
1666732800000|2022-10-25 21:20:00|11523.5|11518.5|11526.9|11521.9|11529.4|11524.4|11523.4|11518.4|0
1666733100000|2022-10-25 21:25:00|11527|11522|11519.8|11514.8|11527.1|11522.1|11519.1|11514.1|0
1666733400000|2022-10-25 21:30:00|11519.9|11514.9|11520|11515|11520.8|11515.8|11517|11512|0
1666733700000|2022-10-25 21:35:00|11520.4|11515.4|11518.3|11513.3|11522.1|11517.1|11516.4|11511.4|0
1666734000000|2022-10-25 21:40:00|11518.1|11513.1|11520.1|11515.1|11521.9|11516.9|11515.7|11510.7|0
1666734300000|2022-10-25 21:45:00|11520.2|11515.2|11519.7|11514.7|11522.1|11517.1|11517.9|11512.9|0
1666734600000|2022-10-25 21:50:00|11520|11515|11503.4|11498.4|11520|11515|11502|11497|0
1666734900000|2022-10-25 21:55:00|11503.7|11498.7|11498.2|11493.2|11507.9|11502.9|11496.1|11491.1|0
1666735200000|2022-10-25 22:00:00|11468.8|11466.8|11434.1|11432.1|11481.2|11479.2|11432.6|11430.6|4529
1666735500000|2022-10-25 22:05:00|11433.1|11431.1|11452.7|11450.7|11463.5|11461.5|11427.6|11425.6|3268
1666735800000|2022-10-25 22:10:00|11453.2|11451.2|11446.3|11444.3|11459.8|11457.8|11443.7|11441.7|1714
1666736100000|2022-10-25 22:15:00|11446.5|11444.5|11466|11464|11470.1|11468.1|11442.3|11440.3|1623
1666736400000|2022-10-25 22:20:00|11465.8|11463.8|11464|11462|11470|11468|11458.7|11456.7|1043
1666736700000|2022-10-25 22:25:00|11463.5|11461.5|11462|11460|11466.7|11464.7|11454|11452|811
1666737000000|2022-10-25 22:30:00|11462.1|11460.1|11455.8|11453.8|11466.5|11464.5|11450|11448|767
1666737300000|2022-10-25 22:35:00|11455.7|11453.7|11450|11448|11459.6|11457.6|11447.7|11445.7|684
1666737600000|2022-10-25 22:40:00|11449.8|11447.8|11445.7|11443.7|11450.5|11448.5|11444.3|11442.3|549
1666737900000|2022-10-25 22:45:00|11445.6|11443.6|11447.2|11445.2|11450.3|11448.3|11444.6|11442.6|515
1666738200000|2022-10-25 22:50:00|11447.1|11445.1|11430.1|11428.1|11449.2|11447.2|11430|11428|1347
1666738500000|2022-10-25 22:55:00|11430.2|11428.2|11430.3|11428.3|11436.2|11434.2|11429.8|11427.8|909
1666738800000|2022-10-25 23:00:00|11430.1|11428.1|11429.1|11427.1|11433.3|11431.3|11428.3|11426.3|722
1666739100000|2022-10-25 23:05:00|11430.1|11428.1|11410.7|11408.7|11433.5|11431.5|11410.3|11408.3|2072
1666739400000|2022-10-25 23:10:00|11410.8|11408.8|11409.7|11407.7|11416.1|11414.1|11408.1|11406.1|1194
1666739700000|2022-10-25 23:15:00|11409.6|11407.6|11421|11419|11421.5|11419.5|11409.2|11407.2|706
1666740000000|2022-10-25 23:20:00|11421.1|11419.1|11416.5|11414.5|11422.8|11420.8|11414|11412|865
1666740300000|2022-10-25 23:25:00|11416.2|11414.2|11413.5|11411.5|11417.2|11415.2|11412.6|11410.6|332
1666740600000|2022-10-25 23:30:00|11413.6|11411.6|11418.5|11416.5|11419.3|11417.3|11410.5|11408.5|645
1666740900000|2022-10-25 23:35:00|11418.3|11416.3|11423.7|11421.7|11424.3|11422.3|11418.3|11416.3|451
1666741200000|2022-10-25 23:40:00|11423.8|11421.8|11420|11418|11424.1|11422.1|11419.2|11417.2|321
1666741500000|2022-10-25 23:45:00|11420.2|11418.2|11427|11425|11427.7|11425.7|11419.6|11417.6|437
1666741800000|2022-10-25 23:50:00|11426.8|11424.8|11432.5|11430.5|11434.8|11432.8|11426.7|11424.7|517
1666742100000|2022-10-25 23:55:00|11432.6|11430.6|11425.2|11423.2|11433|11431|11425|11423|513
1666742400000|2022-10-26 00:00:00|11425.3|11423.3|11430.6|11428.6|11432.6|11430.6|11425.1|11423.1|607
1666742700000|2022-10-26 00:05:00|11430.7|11428.7|11414.6|11412.6|11432.1|11430.1|11414.6|11412.6|638
1666743000000|2022-10-26 00:10:00|11414.7|11412.7|11420.8|11418.8|11422.7|11420.7|11412.3|11410.3|589
1666743300000|2022-10-26 00:15:00|11421|11419|11428.6|11426.6|11431|11429|11420.1|11418.1|683
1666743600000|2022-10-26 00:20:00|11428.7|11426.7|11425|11423|11429.7|11427.7|11423.2|11421.2|434
1666743900000|2022-10-26 00:25:00|11425.1|11423.1|11425.3|11423.3|11427.6|11425.6|11422|11420|240
1666744200000|2022-10-26 00:30:00|11425.5|11423.5|11410.8|11408.8|11427.2|11425.2|11410|11408|1002
1666744500000|2022-10-26 00:35:00|11411.1|11409.1|11418.1|11416.1|11418.8|11416.8|11408.6|11406.6|617
1666744800000|2022-10-26 00:40:00|11417.8|11415.8|11413.1|11411.1|11422.7|11420.7|11411.8|11409.8|400
1666745100000|2022-10-26 00:45:00|11413.2|11411.2|11402.8|11400.8|11415.7|11413.7|11398.7|11396.7|1133
1666745400000|2022-10-26 00:50:00|11402.7|11400.7|11402.5|11400.5|11406.2|11404.2|11401|11399|685
1666745700000|2022-10-26 00:55:00|11402.3|11400.3|11405.2|11403.2|11406.8|11404.8|11399.6|11397.6|522
1666746000000|2022-10-26 01:00:00|11405.1|11403.1|11404.6|11402.6|11408.1|11406.1|11402.6|11400.6|374
1666746300000|2022-10-26 01:05:00|11404.5|11402.5|11398.5|11396.5|11405|11403|11393|11391|722
1666746600000|2022-10-26 01:10:00|11398.3|11396.3|11410|11408|11410.7|11408.7|11397.3|11395.3|537
1666746900000|2022-10-26 01:15:00|11409.7|11407.7|11418.3|11416.3|11423.3|11421.3|11408.6|11406.6|878
1666747200000|2022-10-26 01:20:00|11418.2|11416.2|11411.8|11409.8|11421.3|11419.3|11411|11409|440
1666747500000|2022-10-26 01:25:00|11411.3|11409.3|11413.2|11411.2|11416|11414|11406.7|11404.7|423
1666747800000|2022-10-26 01:30:00|11413.1|11411.1|11428.1|11426.1|11428.5|11426.5|11412.5|11410.5|752
1666748100000|2022-10-26 01:35:00|11428|11426|11434.7|11432.7|11435.3|11433.3|11425.7|11423.7|817
1666748400000|2022-10-26 01:40:00|11434.8|11432.8|11430.2|11428.2|11438.6|11436.6|11427.5|11425.5|508
1666748700000|2022-10-26 01:45:00|11430.5|11428.5|11442.8|11440.8|11443.5|11441.5|11429.5|11427.5|794
1666749000000|2022-10-26 01:50:00|11442.7|11440.7|11439.1|11437.1|11446|11444|11438.1|11436.1|602
1666749300000|2022-10-26 01:55:00|11439.2|11437.2|11439.2|11437.2|11441|11439|11435.2|11433.2|437
1666749600000|2022-10-26 02:00:00|11439.3|11437.3|11445.2|11443.2|11450.2|11448.2|11439.1|11437.1|908
1666749900000|2022-10-26 02:05:00|11445.3|11443.3|11442.7|11440.7|11447.5|11445.5|11438.7|11436.7|543
1666750200000|2022-10-26 02:10:00|11443|11441|11444.7|11442.7|11445.5|11443.5|11441|11439|286
1666750500000|2022-10-26 02:15:00|11444.8|11442.8|11452.2|11450.2|11454.2|11452.2|11442.5|11440.5|680
1666750800000|2022-10-26 02:20:00|11452.1|11450.1|11442.7|11440.7|11452.2|11450.2|11442.2|11440.2|439
1666751100000|2022-10-26 02:25:00|11442.8|11440.8|11447.6|11445.6|11452|11450|11442.3|11440.3|443
1666751400000|2022-10-26 02:30:00|11447.8|11445.8|11446|11444|11448.5|11446.5|11443|11441|356
1666751700000|2022-10-26 02:35:00|11445.8|11443.8|11447.3|11445.3|11448.3|11446.3|11444.2|11442.2|391
1666752000000|2022-10-26 02:40:00|11447.7|11445.7|11456.7|11454.7|11458.6|11456.6|11447.1|11445.1|630
1666752300000|2022-10-26 02:45:00|11457|11455|11459|11457|11463.2|11461.2|11455.5|11453.5|638
1666752600000|2022-10-26 02:50:00|11459.1|11457.1|11452.6|11450.6|11459.1|11457.1|11450.6|11448.6|557
1666752900000|2022-10-26 02:55:00|11452.7|11450.7|11452.6|11450.6|11456.1|11454.1|11450.7|11448.7|581
1666753200000|2022-10-26 03:00:00|11452.8|11450.8|11445|11443|11454.7|11452.7|11444.6|11442.6|404
1666753500000|2022-10-26 03:05:00|11444.8|11442.8|11445.8|11443.8|11449.8|11447.8|11443.7|11441.7|363
1666753800000|2022-10-26 03:10:00|11446|11444|11445.8|11443.8|11447.8|11445.8|11443.7|11441.7|211
1666754100000|2022-10-26 03:15:00|11445.7|11443.7|11453.2|11451.2|11454.5|11452.5|11441.6|11439.6|406
1666754400000|2022-10-26 03:20:00|11453.1|11451.1|11451.2|11449.2|11453.6|11451.6|11450.1|11448.1|271
1666754700000|2022-10-26 03:25:00|11450.7|11448.7|11453.8|11451.8|11454.5|11452.5|11449.6|11447.6|301
1666755000000|2022-10-26 03:30:00|11453.7|11451.7|11450|11448|11454.6|11452.6|11449.6|11447.6|209
1666755300000|2022-10-26 03:35:00|11450.1|11448.1|11445.2|11443.2|11450.1|11448.1|11442.5|11440.5|278
1666755600000|2022-10-26 03:40:00|11445.3|11443.3|11442.6|11440.6|11445.3|11443.3|11440.3|11438.3|307
1666755900000|2022-10-26 03:45:00|11442.7|11440.7|11446.7|11444.7|11446.7|11444.7|11442|11440|177
1666756200000|2022-10-26 03:50:00|11446.6|11444.6|11450.8|11448.8|11452.8|11450.8|11444.2|11442.2|350
1666756500000|2022-10-26 03:55:00|11451|11449|11450.6|11448.6|11453|11451|11448.5|11446.5|220
1666756800000|2022-10-26 04:00:00|11450.5|11448.5|11449.5|11447.5|11452.6|11450.6|11445.8|11443.8|253
1666757100000|2022-10-26 04:05:00|11449.3|11447.3|11449|11447|11451.6|11449.6|11446.5|11444.5|173
1666757400000|2022-10-26 04:10:00|11449.1|11447.1|11446.3|11444.3|11450.2|11448.2|11446.1|11444.1|139
1666757700000|2022-10-26 04:15:00|11446.5|11444.5|11447.3|11445.3|11448.2|11446.2|11444.6|11442.6|126
1666758000000|2022-10-26 04:20:00|11447.5|11445.5|11447.6|11445.6|11449.2|11447.2|11445.5|11443.5|100
1666758300000|2022-10-26 04:25:00|11447.5|11445.5|11452.2|11450.2|11452.5|11450.5|11445.5|11443.5|158
1666758600000|2022-10-26 04:30:00|11452.1|11450.1|11458.6|11456.6|11459.6|11457.6|11452|11450|398
1666758900000|2022-10-26 04:35:00|11458.5|11456.5|11451.2|11449.2|11458.6|11456.6|11450.7|11448.7|209
1666759200000|2022-10-26 04:40:00|11451.1|11449.1|11450.1|11448.1|11453.1|11451.1|11447.6|11445.6|161
1666759500000|2022-10-26 04:45:00|11450|11448|11447.7|11445.7|11451.5|11449.5|11447.5|11445.5|94
1666759800000|2022-10-26 04:50:00|11447.8|11445.8|11450.7|11448.7|11451.5|11449.5|11447.5|11445.5|95
1666760100000|2022-10-26 04:55:00|11450.8|11448.8|11448|11446|11452.2|11450.2|11447.3|11445.3|150
1666760400000|2022-10-26 05:00:00|11447.8|11445.8|11455|11453|11458.6|11456.6|11445.2|11443.2|344
1666760700000|2022-10-26 05:05:00|11455.5|11453.5|11441.1|11439.1|11455.6|11453.6|11439.5|11437.5|416
1666761000000|2022-10-26 05:10:00|11441|11439|11434.5|11432.5|11441.7|11439.7|11434.3|11432.3|488
1666761300000|2022-10-26 05:15:00|11434.3|11432.3|11435.2|11433.2|11437.7|11435.7|11432.1|11430.1|286
1666761600000|2022-10-26 05:20:00|11435.5|11433.5|11439|11437|11440|11438|11433.6|11431.6|295
1666761900000|2022-10-26 05:25:00|11438.8|11436.8|11444.7|11442.7|11445.6|11443.6|11438.1|11436.1|502
1666762200000|2022-10-26 05:30:00|11444.8|11442.8|11438|11436|11445.7|11443.7|11437.2|11435.2|255
1666762500000|2022-10-26 05:35:00|11437.8|11435.8|11440.1|11438.1|11441.7|11439.7|11435.6|11433.6|207
1666762800000|2022-10-26 05:40:00|11439.1|11437.1|11448.2|11446.2|11448.7|11446.7|11439.1|11437.1|315
1666763100000|2022-10-26 05:45:00|11448.1|11446.1|11447|11445|11449.3|11447.3|11445.5|11443.5|222
1666763400000|2022-10-26 05:50:00|11446.8|11444.8|11439.7|11437.7|11449.1|11447.1|11437.1|11435.1|398
1666763700000|2022-10-26 05:55:00|11439.8|11437.8|11437.3|11435.3|11442.7|11440.7|11434.5|11432.5|477
1666764000000|2022-10-26 06:00:00|11437.2|11435.2|11443.7|11441.7|11444.3|11442.3|11433.1|11431.1|597
1666764300000|2022-10-26 06:05:00|11443.8|11441.8|11444|11442|11446|11444|11437.6|11435.6|428
1666764600000|2022-10-26 06:10:00|11443.8|11441.8|11456.8|11454.8|11464.6|11462.6|11442.2|11440.2|1085
1666764900000|2022-10-26 06:15:00|11456.7|11454.7|11455.7|11453.7|11461.2|11459.2|11454.2|11452.2|461
1666765200000|2022-10-26 06:20:00|11455.6|11453.6|11438.2|11436.2|11457|11455|11438|11436|595
1666765500000|2022-10-26 06:25:00|11438.6|11436.6|11439.5|11437.5|11445.5|11443.5|11434.8|11432.8|1180
1666765800000|2022-10-26 06:30:00|11439.8|11437.8|11443.1|11441.1|11447.7|11445.7|11437|11435|524
1666766100000|2022-10-26 06:35:00|11443.2|11441.2|11445.7|11443.7|11446.2|11444.2|11440.3|11438.3|218
1666766400000|2022-10-26 06:40:00|11446.3|11444.3|11441.5|11439.5|11446.3|11444.3|11437.5|11435.5|303
1666766700000|2022-10-26 06:45:00|11441.3|11439.3|11440.1|11438.1|11444.5|11442.5|11437.5|11435.5|312
1666767000000|2022-10-26 06:50:00|11440|11438|11444.5|11442.5|11449.5|11447.5|11439.7|11437.7|561
1666767300000|2022-10-26 06:55:00|11443.3|11441.3|11450.3|11448.3|11455.1|11453.1|11442.2|11440.2|671
1666767600000|2022-10-26 07:00:00|11450.2|11448.2|11455.6|11453.6|11471.5|11469.5|11450.2|11448.2|1828
1666767900000|2022-10-26 07:05:00|11455.5|11453.5|11462.1|11460.1|11467.1|11465.1|11446.8|11444.8|1626
1666768200000|2022-10-26 07:10:00|11461.6|11459.6|11457.1|11455.1|11462.7|11460.7|11449.7|11447.7|1412
1666768500000|2022-10-26 07:15:00|11457.5|11455.5|11473.2|11471.2|11476.8|11474.8|11455.8|11453.8|1727
1666768800000|2022-10-26 07:20:00|11473.3|11471.3|11485.3|11483.3|11486.1|11484.1|11467.1|11465.1|1844
1666769100000|2022-10-26 07:25:00|11485.2|11483.2|11480.6|11478.6|11485.2|11483.2|11468.2|11466.2|1444
1666769400000|2022-10-26 07:30:00|11480.8|11478.8|11481.7|11479.7|11487.2|11485.2|11472.5|11470.5|1177
1666769700000|2022-10-26 07:35:00|11481.6|11479.6|11479|11477|11484.7|11482.7|11470.5|11468.5|1133
1666770000000|2022-10-26 07:40:00|11478.8|11476.8|11478.8|11476.8|11484|11482|11471.8|11469.8|824
1666770300000|2022-10-26 07:45:00|11478.7|11476.7|11488.2|11486.2|11491.5|11489.5|11473|11471|1379
1666770600000|2022-10-26 07:50:00|11488.1|11486.1|11492|11490|11492.7|11490.7|11479.8|11477.8|889
1666770900000|2022-10-26 07:55:00|11491.8|11489.8|11487.7|11485.7|11497|11495|11484.8|11482.8|1140
1666771200000|2022-10-26 08:00:00|11489.1|11487.1|11514.2|11512.2|11516.5|11514.5|11486.5|11484.5|2438
1666771500000|2022-10-26 08:05:00|11514.7|11512.7|11515.5|11513.5|11519|11517|11509|11507|1673
1666771800000|2022-10-26 08:10:00|11515.6|11513.6|11501.3|11499.3|11515.6|11513.6|11496.6|11494.6|1691
1666772100000|2022-10-26 08:15:00|11501.1|11499.1|11492.7|11490.7|11504.1|11502.1|11488.3|11486.3|1127
1666772400000|2022-10-26 08:20:00|11492.8|11490.8|11495.3|11493.3|11496|11494|11487.8|11485.8|822
1666772700000|2022-10-26 08:25:00|11495|11493|11502.6|11500.6|11509|11507|11493.2|11491.2|1162
1666773000000|2022-10-26 08:30:00|11502|11500|11510.1|11508.1|11510.7|11508.7|11501.1|11499.1|1000
1666773300000|2022-10-26 08:35:00|11510.2|11508.2|11519.8|11517.8|11524.8|11522.8|11506.5|11504.5|1278
1666773600000|2022-10-26 08:40:00|11519.7|11517.7|11498.6|11496.6|11520|11518|11497.5|11495.5|1337
1666773900000|2022-10-26 08:45:00|11498.7|11496.7|11503.7|11501.7|11506.3|11504.3|11495.3|11493.3|967
1666774200000|2022-10-26 08:50:00|11503.8|11501.8|11514.6|11512.6|11516.2|11514.2|11503.2|11501.2|1013
1666774500000|2022-10-26 08:55:00|11514.7|11512.7|11515.3|11513.3|11519|11517|11508.7|11506.7|765
1666774800000|2022-10-26 09:00:00|11515.2|11513.2|11506.8|11504.8|11515.2|11513.2|11505.3|11503.3|730
1666775100000|2022-10-26 09:05:00|11507|11505|11501.2|11499.2|11509|11507|11499.6|11497.6|638
1666775400000|2022-10-26 09:10:00|11501.5|11499.5|11482.1|11480.1|11504.6|11502.6|11476.1|11474.1|1676
1666775700000|2022-10-26 09:15:00|11482|11480|11483.5|11481.5|11488.5|11486.5|11477.5|11475.5|752
1666776000000|2022-10-26 09:20:00|11483.1|11481.1|11474.7|11472.7|11483.8|11481.8|11468.8|11466.8|1076
1666776300000|2022-10-26 09:25:00|11474.5|11472.5|11471.6|11469.6|11477.3|11475.3|11468.5|11466.5|933
1666776600000|2022-10-26 09:30:00|11471.5|11469.5|11476.8|11474.8|11477.1|11475.1|11465.6|11463.6|1098
1666776900000|2022-10-26 09:35:00|11477.2|11475.2|11480.3|11478.3|11482.5|11480.5|11471.5|11469.5|787
1666777200000|2022-10-26 09:40:00|11480.5|11478.5|11482.8|11480.8|11487|11485|11476.7|11474.7|724
1666777500000|2022-10-26 09:45:00|11482.7|11480.7|11488.8|11486.8|11491|11489|11474|11472|829
1666777800000|2022-10-26 09:50:00|11488.7|11486.7|11479.5|11477.5|11491.7|11489.7|11475.2|11473.2|882
1666778100000|2022-10-26 09:55:00|11479.3|11477.3|11474.8|11472.8|11488.1|11486.1|11474.5|11472.5|752
1666778400000|2022-10-26 10:00:00|11475|11473|11471.7|11469.7|11479.2|11477.2|11464.8|11462.8|1240
1666778700000|2022-10-26 10:05:00|11471|11469|11475.5|11473.5|11483.6|11481.6|11470.6|11468.6|924
1666779000000|2022-10-26 10:10:00|11475.1|11473.1|11476|11474|11478.2|11476.2|11461.5|11459.5|1201
1666779300000|2022-10-26 10:15:00|11475.6|11473.6|11473.5|11471.5|11479.6|11477.6|11469.2|11467.2|626
1666779600000|2022-10-26 10:20:00|11474.1|11472.1|11473.5|11471.5|11478.2|11476.2|11466.5|11464.5|701
1666779900000|2022-10-26 10:25:00|11473.2|11471.2|11482|11480|11487|11485|11473.2|11471.2|820
1666780200000|2022-10-26 10:30:00|11481.8|11479.8|11485.2|11483.2|11495|11493|11478.2|11476.2|1050
1666780500000|2022-10-26 10:35:00|11485|11483|11479|11477|11485.6|11483.6|11478|11476|580
1666780800000|2022-10-26 10:40:00|11479.3|11477.3|11492.3|11490.3|11496.1|11494.1|11479.2|11477.2|1101
1666781100000|2022-10-26 10:45:00|11492.6|11490.6|11488.8|11486.8|11496.5|11494.5|11487.6|11485.6|854
1666781400000|2022-10-26 10:50:00|11488.7|11486.7|11487.2|11485.2|11494.1|11492.1|11484.2|11482.2|588
1666781700000|2022-10-26 10:55:00|11487.1|11485.1|11489.6|11487.6|11493.1|11491.1|11481|11479|834
1666782000000|2022-10-26 11:00:00|11490.3|11488.3|11490.5|11488.5|11493.8|11491.8|11484.2|11482.2|799
1666782300000|2022-10-26 11:05:00|11490.3|11488.3|11470|11468|11490.3|11488.3|11467.3|11465.3|1136
1666782600000|2022-10-26 11:10:00|11470.1|11468.1|11469.2|11467.2|11473.6|11471.6|11464.2|11462.2|765
1666782900000|2022-10-26 11:15:00|11469.1|11467.1|11478|11476|11479.2|11477.2|11464.3|11462.3|849
1666783200000|2022-10-26 11:20:00|11477.8|11475.8|11492|11490|11495.8|11493.8|11474.6|11472.6|1171
1666783500000|2022-10-26 11:25:00|11491.5|11489.5|11494|11492|11498.5|11496.5|11476.8|11474.8|1952
1666783800000|2022-10-26 11:30:00|11493.8|11491.8|11495.5|11493.5|11511.8|11509.8|11492.5|11490.5|2581
1666784100000|2022-10-26 11:35:00|11495.3|11493.3|11488|11486|11495.7|11493.7|11479.2|11477.2|1416
1666784400000|2022-10-26 11:40:00|11487.8|11485.8|11478.5|11476.5|11487.8|11485.8|11475.7|11473.7|682
1666784700000|2022-10-26 11:45:00|11478.6|11476.6|11469.5|11467.5|11481.1|11479.1|11468.6|11466.6|1442
1666785000000|2022-10-26 11:50:00|11469.3|11467.3|11465.1|11463.1|11471.6|11469.6|11459|11457|1301
1666785300000|2022-10-26 11:55:00|11465.2|11463.2|11472|11470|11477.1|11475.1|11463.5|11461.5|1194
1666785600000|2022-10-26 12:00:00|11471.8|11469.8|11472.6|11470.6|11476.6|11474.6|11465.6|11463.6|1290
1666785900000|2022-10-26 12:05:00|11472.5|11470.5|11466.8|11464.8|11474.1|11472.1|11460.2|11458.2|1263
1666786200000|2022-10-26 12:10:00|11467.1|11465.1|11480.3|11478.3|11483.5|11481.5|11465.7|11463.7|1348
1666786500000|2022-10-26 12:15:00|11479.8|11477.8|11473.3|11471.3|11484.3|11482.3|11466.1|11464.1|1270
1666786800000|2022-10-26 12:20:00|11472.8|11470.8|11454.7|11452.7|11474|11472|11448.6|11446.6|2519
1666787100000|2022-10-26 12:25:00|11454.6|11452.6|11454.5|11452.5|11461.5|11459.5|11449.8|11447.8|1477
1666787400000|2022-10-26 12:30:00|11454.2|11452.2|11454|11452|11459|11457|11442.1|11440.1|2072
1666787700000|2022-10-26 12:35:00|11454.2|11452.2|11442|11440|11457.5|11455.5|11435.6|11433.6|1938
1666788000000|2022-10-26 12:40:00|11441.6|11439.6|11443.5|11441.5|11447.1|11445.1|11437.7|11435.7|1556
1666788300000|2022-10-26 12:45:00|11443.6|11441.6|11448.3|11446.3|11450.5|11448.5|11437.3|11435.3|1832
1666788600000|2022-10-26 12:50:00|11447.8|11445.8|11451.3|11449.3|11454.6|11452.6|11443.8|11441.8|1975
1666788900000|2022-10-26 12:55:00|11451.1|11449.1|11462.6|11460.6|11464.8|11462.8|11449|11447|2288
1666789200000|2022-10-26 13:00:00|11462.7|11460.7|11470.1|11468.1|11475|11473|11458.2|11456.2|2400
1666789500000|2022-10-26 13:05:00|11469.8|11467.8|11459.3|11457.3|11470.5|11468.5|11450.5|11448.5|1941
1666789800000|2022-10-26 13:10:00|11459.1|11457.1|11465.3|11463.3|11473.8|11471.8|11455.6|11453.6|1919
1666790100000|2022-10-26 13:15:00|11465.5|11463.5|11451.3|11449.3|11469.2|11467.2|11449.5|11447.5|1812
1666790400000|2022-10-26 13:20:00|11452|11450|11451.2|11449.2|11456|11454|11442.7|11440.7|2501
1666790700000|2022-10-26 13:25:00|11450.8|11448.8|11431.1|11429.1|11451.1|11449.1|11430|11428|4548
1666791000000|2022-10-26 13:30:00|11430.6|11429.6|11435.1|11434.1|11448.8|11447.8|11389.2|11388.2|26600
1666791300000|2022-10-26 13:35:00|11434.5|11433.5|11463.2|11462.2|11463.8|11462.8|11410|11409|18577
1666791600000|2022-10-26 13:40:00|11463.1|11462.1|11424|11423|11463.1|11462.1|11423.8|11422.8|12773
1666791900000|2022-10-26 13:45:00|11424.5|11423.5|11470.7|11469.7|11485.1|11484.1|11420.1|11419.1|11618
1666792200000|2022-10-26 13:50:00|11471.3|11470.3|11452.3|11451.3|11484.3|11483.3|11449.3|11448.3|9908
1666792500000|2022-10-26 13:55:00|11452.6|11451.6|11438.2|11437.2|11470.8|11469.8|11430|11429|7374
1666792800000|2022-10-26 14:00:00|11458.7|11457.7|11474.6|11473.6|11518.2|11517.2|11445.3|11444.3|20462
1666793100000|2022-10-26 14:05:00|11473.5|11472.5|11486.3|11485.3|11511.5|11510.5|11459.1|11458.1|11527
1666793400000|2022-10-26 14:10:00|11485.8|11484.8|11502.9|11501.9|11516.4|11515.4|11470.1|11469.1|9996
1666793700000|2022-10-26 14:15:00|11502.8|11501.8|11522.2|11521.2|11526.8|11525.8|11482.8|11481.8|9864
1666794000000|2022-10-26 14:20:00|11521.3|11520.3|11480.2|11479.2|11523.4|11522.4|11478.3|11477.3|7889
1666794300000|2022-10-26 14:25:00|11480.6|11479.6|11532.8|11531.8|11543.4|11542.4|11478.3|11477.3|10185
1666794600000|2022-10-26 14:30:00|11533.8|11532.8|11536.7|11535.7|11543.3|11542.3|11517.1|11516.1|8495
1666794900000|2022-10-26 14:35:00|11536.8|11535.8|11567.1|11566.1|11570.6|11569.6|11529.1|11528.1|9459
1666795200000|2022-10-26 14:40:00|11567.6|11566.6|11587.3|11586.3|11590.1|11589.1|11565.8|11564.8|10150
1666795500000|2022-10-26 14:45:00|11586.6|11585.6|11598.3|11597.3|11609.8|11608.8|11579.1|11578.1|9993
1666795800000|2022-10-26 14:50:00|11598.6|11597.6|11583.6|11582.6|11602.3|11601.3|11580.3|11579.3|6906
1666796100000|2022-10-26 14:55:00|11583.1|11582.1|11559.9|11558.9|11583.6|11582.6|11558.4|11557.4|6626
1666796400000|2022-10-26 15:00:00|11560.3|11559.3|11598.3|11597.3|11612.3|11611.3|11560.3|11559.3|9919
1666796700000|2022-10-26 15:05:00|11597.6|11596.6|11618.8|11617.8|11627.9|11626.9|11585.6|11584.6|8647
1666797000000|2022-10-26 15:10:00|11619.4|11618.4|11635.9|11634.9|11637.8|11636.8|11607.8|11606.8|7493
1666797300000|2022-10-26 15:15:00|11635.8|11634.8|11631.6|11630.6|11641.1|11640.1|11621.4|11620.4|6954
1666797600000|2022-10-26 15:20:00|11631.3|11630.3|11628.3|11627.3|11643.1|11642.1|11621.3|11620.3|6623
1666797900000|2022-10-26 15:25:00|11628.2|11627.2|11635.6|11634.6|11645.1|11644.1|11625.6|11624.6|5858
1666798200000|2022-10-26 15:30:00|11636.1|11635.1|11644.1|11643.1|11656.8|11655.8|11629.1|11628.1|7494
1666798500000|2022-10-26 15:35:00|11644.3|11643.3|11645.6|11644.6|11649.3|11648.3|11627.1|11626.1|5161
1666798800000|2022-10-26 15:40:00|11645.8|11644.8|11643.8|11642.8|11658.4|11657.4|11640.8|11639.8|5082
1666799100000|2022-10-26 15:45:00|11643.7|11642.7|11628.8|11627.8|11644.9|11643.9|11622.8|11621.8|5275
1666799400000|2022-10-26 15:50:00|11628.6|11627.6|11611.7|11610.7|11630.8|11629.8|11611.3|11610.3|5765
1666799700000|2022-10-26 15:55:00|11612.1|11611.1|11621.7|11620.7|11623.8|11622.8|11611.1|11610.1|4863
1666800000000|2022-10-26 16:00:00|11621.6|11620.6|11621.6|11620.6|11635.1|11634.1|11619.9|11618.9|4647
1666800300000|2022-10-26 16:05:00|11621.3|11620.3|11604.7|11603.7|11622.6|11621.6|11599.6|11598.6|6609
1666800600000|2022-10-26 16:10:00|11603.6|11602.6|11607.8|11606.8|11619.6|11618.6|11601.8|11600.8|3459
1666800900000|2022-10-26 16:15:00|11608.1|11607.1|11618.2|11617.2|11623.1|11622.1|11596.6|11595.6|5123
1666801200000|2022-10-26 16:20:00|11618.1|11617.1|11615.8|11614.8|11624.1|11623.1|11612.3|11611.3|2679
1666801500000|2022-10-26 16:25:00|11615.6|11614.6|11594.9|11593.9|11619.1|11618.1|11589.4|11588.4|4114
1666801800000|2022-10-26 16:30:00|11594.8|11593.8|11599.3|11598.3|11616.9|11615.9|11594.2|11593.2|3500
1666802100000|2022-10-26 16:35:00|11599.2|11598.2|11593.6|11592.6|11609.3|11608.3|11589.6|11588.6|3298
1666802400000|2022-10-26 16:40:00|11592.9|11591.9|11572.1|11571.1|11596.1|11595.1|11569.9|11568.9|5566
1666802700000|2022-10-26 16:45:00|11571.9|11570.9|11556.4|11555.4|11579.9|11578.9|11552.6|11551.6|6243
1666803000000|2022-10-26 16:50:00|11556.1|11555.1|11540.2|11539.2|11559.4|11558.4|11537.4|11536.4|7358
1666803300000|2022-10-26 16:55:00|11540.1|11539.1|11510.9|11509.9|11544.9|11543.9|11501.6|11500.6|9885
1666803600000|2022-10-26 17:00:00|11511.1|11510.1|11501.9|11500.9|11511.1|11510.1|11483.4|11482.4|9878
1666803900000|2022-10-26 17:05:00|11502.1|11501.1|11491.6|11490.6|11506.1|11505.1|11485.5|11484.5|6227
1666804200000|2022-10-26 17:10:00|11492|11491|11487.4|11486.4|11508.6|11507.6|11483.1|11482.1|6360
1666804500000|2022-10-26 17:15:00|11487.2|11486.2|11485.4|11484.4|11494.5|11493.5|11472.4|11471.4|6679
1666804800000|2022-10-26 17:20:00|11485.2|11484.2|11459.9|11458.9|11492.4|11491.4|11453.1|11452.1|7771
1666805100000|2022-10-26 17:25:00|11460|11459|11445.7|11444.7|11460.5|11459.5|11441.4|11440.4|6647
1666805400000|2022-10-26 17:30:00|11446.7|11445.7|11434.6|11433.6|11449.9|11448.9|11427.6|11426.6|5855
1666805700000|2022-10-26 17:35:00|11434.1|11433.1|11450.9|11449.9|11451.9|11450.9|11434.1|11433.1|5111
1666806000000|2022-10-26 17:40:00|11450.6|11449.6|11467.9|11466.9|11469.7|11468.7|11446.4|11445.4|5897
1666806300000|2022-10-26 17:45:00|11468.1|11467.1|11453.2|11452.2|11471.9|11470.9|11453.2|11452.2|4460
1666806600000|2022-10-26 17:50:00|11453.5|11452.5|11477.6|11476.6|11479.6|11478.6|11452.6|11451.6|4460
1666806900000|2022-10-26 17:55:00|11477.4|11476.4|11479.4|11478.4|11483.5|11482.5|11461.2|11460.2|4258
1666807200000|2022-10-26 18:00:00|11479.2|11478.2|11490.6|11489.6|11493.1|11492.1|11473.1|11472.1|4804
1666807500000|2022-10-26 18:05:00|11490.9|11489.9|11487.4|11486.4|11497.7|11496.7|11485.6|11484.6|4018
1666807800000|2022-10-26 18:10:00|11487.1|11486.1|11480.1|11479.1|11497.7|11496.7|11478.1|11477.1|3817
1666808100000|2022-10-26 18:15:00|11480.6|11479.6|11460.6|11459.6|11481.5|11480.5|11460.6|11459.6|4879
1666808400000|2022-10-26 18:20:00|11460.4|11459.4|11449.6|11448.6|11464.6|11463.6|11444.5|11443.5|4495
1666808700000|2022-10-26 18:25:00|11449.9|11448.9|11438.4|11437.4|11458.6|11457.6|11433.6|11432.6|4251
1666809000000|2022-10-26 18:30:00|11438.2|11437.2|11434.4|11433.4|11440.6|11439.6|11432.1|11431.1|3612
1666809300000|2022-10-26 18:35:00|11434.6|11433.6|11449.6|11448.6|11456.5|11455.5|11431.1|11430.1|5014
1666809600000|2022-10-26 18:40:00|11449.7|11448.7|11415.6|11414.6|11450.1|11449.1|11414.7|11413.7|5843
1666809900000|2022-10-26 18:45:00|11415.7|11414.7|11424.1|11423.1|11429.9|11428.9|11414.1|11413.1|5245
1666810200000|2022-10-26 18:50:00|11424.2|11423.2|11429.1|11428.1|11430.1|11429.1|11414.5|11413.5|3875
1666810500000|2022-10-26 18:55:00|11429|11428|11434.1|11433.1|11440.1|11439.1|11414.1|11413.1|4213
1666810800000|2022-10-26 19:00:00|11434|11433|11404.5|11403.5|11434|11433|11401.1|11400.1|6097
1666811100000|2022-10-26 19:05:00|11404.4|11403.4|11416.1|11415.1|11418.7|11417.7|11398.5|11397.5|5222
1666811400000|2022-10-26 19:10:00|11416|11415|11421.2|11420.2|11421.2|11420.2|11400.6|11399.6|4262
1666811700000|2022-10-26 19:15:00|11421.1|11420.1|11437.2|11436.2|11438.9|11437.9|11417.9|11416.9|4952
1666812000000|2022-10-26 19:20:00|11437.9|11436.9|11420.7|11419.7|11438.9|11437.9|11416.4|11415.4|4346
1666812300000|2022-10-26 19:25:00|11420.8|11419.8|11421.9|11420.9|11428.7|11427.7|11409.9|11408.9|4585
1666812600000|2022-10-26 19:30:00|11422.2|11421.2|11416.7|11415.7|11433.9|11432.9|11415.4|11414.4|4373
1666812900000|2022-10-26 19:35:00|11416.2|11415.2|11418.7|11417.7|11423.4|11422.4|11405.3|11404.3|5083
1666813200000|2022-10-26 19:40:00|11417.9|11416.9|11431.9|11430.9|11434.2|11433.2|11417.7|11416.7|4559
1666813500000|2022-10-26 19:45:00|11431.4|11430.4|11421.3|11420.3|11435.9|11434.9|11413.2|11412.2|5401
1666813800000|2022-10-26 19:50:00|11420.4|11419.4|11423.9|11422.9|11425.6|11424.6|11399.2|11398.2|8258
1666814100000|2022-10-26 19:55:00|11424.1|11423.1|11407.8|11406.8|11424.1|11423.1|11392.3|11391.3|18287
1666814400000|2022-10-26 20:00:00|11408.2|11407.2|11429.4|11427.4|11434.2|11432.2|11402.2|11400.2|9111
1666814700000|2022-10-26 20:05:00|11429.1|11427.1|11385|11383|11491.2|11489.2|11370.1|11368.1|21697
1666815000000|2022-10-26 20:10:00|11385.7|11383.7|11410.1|11408.1|11419.5|11417.5|11385.7|11383.7|5928
1666815300000|2022-10-26 20:15:00|11409|11407|11392.4|11390.4|11411.6|11409.6|11390.9|11388.9|1994
1666815600000|2022-10-26 20:20:00|11392.2|11390.2|11393.6|11391.6|11398.2|11396.2|11383.2|11381.2|1823
1666815900000|2022-10-26 20:25:00|11393.5|11391.5|11407|11405|11416.1|11414.1|11391|11389|1267
1666816200000|2022-10-26 20:30:00|11406.9|11404.9|11408.9|11406.9|11412.4|11410.4|11405.9|11403.9|703
1666816500000|2022-10-26 20:35:00|11409|11407|11409.6|11407.6|11410.9|11408.9|11406|11404|477
1666816800000|2022-10-26 20:40:00|11409.5|11407.5|11416.2|11414.2|11417.4|11415.4|11408.1|11406.1|861
1666817100000|2022-10-26 20:45:00|11416.1|11414.1|11430.5|11428.5|11430.9|11428.9|11413.9|11411.9|1381
1666817400000|2022-10-26 20:50:00|11430.6|11428.6|11426.5|11424.5|11434.2|11432.2|11425.2|11423.2|852
1666817700000|2022-10-26 20:55:00|11426.4|11424.4|11431.1|11426.1|11442.5|11440.5|11413.6|11411.6|1966
1666818000000|2022-10-26 21:00:00|11431|11426|11427.2|11422.2|11431.4|11426.4|11427.2|11422.2|0
1666818300000|2022-10-26 21:05:00|11427.3|11422.3|11425.6|11420.6|11427.3|11422.3|11423.8|11418.8|0
1666818600000|2022-10-26 21:10:00|11424.6|11419.6|11422.9|11417.9|11426.2|11421.2|11422.2|11417.2|0
1666818900000|2022-10-26 21:15:00|11422.8|11417.8|11415.6|11410.6|11422.9|11417.9|11414.9|11409.9|0
1666819200000|2022-10-26 21:20:00|11415.7|11410.7|11417|11412|11419.5|11414.5|11415.6|11410.6|0
1666819500000|2022-10-26 21:25:00|11416.9|11411.9|11415.9|11410.9|11418.3|11413.3|11415.3|11410.3|0
1666819800000|2022-10-26 21:30:00|11415.8|11410.8|11416|11411|11416.8|11411.8|11414.5|11409.5|0
1666820100000|2022-10-26 21:35:00|11415.9|11410.9|11399.6|11394.6|11415.9|11410.9|11399.6|11394.6|0
1666820400000|2022-10-26 21:40:00|11400.2|11395.2|11386.8|11381.8|11400.7|11395.7|11386.5|11381.5|0
1666820700000|2022-10-26 21:45:00|11386.6|11381.6|11375.9|11370.9|11386.8|11381.8|11375|11370|0
1666821000000|2022-10-26 21:50:00|11376.1|11371.1|11368.8|11363.8|11376.2|11371.2|11368.8|11363.8|0
1666821300000|2022-10-26 21:55:00|11368.4|11363.4|11359.7|11354.7|11371.7|11366.7|11359.1|11354.1|0
1666821600000|2022-10-26 22:00:00|11372.2|11370.2|11377.9|11375.9|11393.6|11391.6|11370.7|11368.7|1842
1666821900000|2022-10-26 22:05:00|11378.4|11376.4|11383.6|11381.6|11384.4|11382.4|11375.4|11373.4|552
1666822200000|2022-10-26 22:10:00|11384.4|11382.4|11381|11379|11384.4|11382.4|11381|11379|329
1666822500000|2022-10-26 22:15:00|11380.7|11378.7|11378.7|11376.7|11381.5|11379.5|11373.9|11371.9|610
1666822800000|2022-10-26 22:20:00|11378.9|11376.9|11393.6|11391.6|11395.1|11393.1|11378.7|11376.7|769
1666823100000|2022-10-26 22:25:00|11393.5|11391.5|11407.9|11405.9|11408.4|11406.4|11392.6|11390.6|726
1666823400000|2022-10-26 22:30:00|11407.7|11405.7|11404.7|11402.7|11409.1|11407.1|11402.4|11400.4|530
1666823700000|2022-10-26 22:35:00|11404.6|11402.6|11408.4|11406.4|11409.4|11407.4|11403.2|11401.2|461
1666824000000|2022-10-26 22:40:00|11408.2|11406.2|11404.9|11402.9|11409.2|11407.2|11404|11402|291
1666824300000|2022-10-26 22:45:00|11404.7|11402.7|11408.4|11406.4|11410.2|11408.2|11404.4|11402.4|256
1666824600000|2022-10-26 22:50:00|11408.2|11406.2|11415.9|11413.9|11416.6|11414.6|11406.4|11404.4|523
1666824900000|2022-10-26 22:55:00|11416|11414|11418.1|11416.1|11418.2|11416.2|11408.9|11406.9|491
1666825200000|2022-10-26 23:00:00|11418.2|11416.2|11439.4|11437.4|11445.7|11443.7|11416.9|11414.9|1523
1666825500000|2022-10-26 23:05:00|11439.2|11437.2|11433.4|11431.4|11439.9|11437.9|11432.6|11430.6|533
1666825800000|2022-10-26 23:10:00|11433.5|11431.5|11432.2|11430.2|11437.2|11435.2|11430.4|11428.4|377
1666826100000|2022-10-26 23:15:00|11432.4|11430.4|11427.5|11425.5|11432.5|11430.5|11426.5|11424.5|375
1666826400000|2022-10-26 23:20:00|11427.4|11425.4|11433.1|11431.1|11434|11432|11426.4|11424.4|345
1666826700000|2022-10-26 23:25:00|11433.2|11431.2|11432.5|11430.5|11434.9|11432.9|11431.7|11429.7|191
1666827000000|2022-10-26 23:30:00|11432.6|11430.6|11451|11449|11459.6|11457.6|11430.5|11428.5|1336
1666827300000|2022-10-26 23:35:00|11451.1|11449.1|11446|11444|11451.6|11449.6|11443.1|11441.1|537
1666827600000|2022-10-26 23:40:00|11446.1|11444.1|11447.1|11445.1|11450|11448|11444.4|11442.4|299
1666827900000|2022-10-26 23:45:00|11447|11445|11447.5|11445.5|11451.9|11449.9|11442.1|11440.1|628
1666828200000|2022-10-26 23:50:00|11447.6|11445.6|11443.9|11441.9|11448.6|11446.6|11441.1|11439.1|371
1666828500000|2022-10-26 23:55:00|11445|11443|11453.1|11451.1|11453.5|11451.5|11443.1|11441.1|355
1666828800000|2022-10-27 00:00:00|11451.9|11449.9|11439.7|11437.7|11453.9|11451.9|11432.2|11430.2|1012
1666829100000|2022-10-27 00:05:00|11439.5|11437.5|11440.5|11438.5|11445.9|11443.9|11436.7|11434.7|431
1666829400000|2022-10-27 00:10:00|11440.4|11438.4|11450.9|11448.9|11452.2|11450.2|11438|11436|523
1666829700000|2022-10-27 00:15:00|11451|11449|11470.9|11468.9|11471|11469|11450.5|11448.5|1461
1666830000000|2022-10-27 00:20:00|11471.1|11469.1|11481.4|11479.4|11491.9|11489.9|11469.2|11467.2|2019
1666830300000|2022-10-27 00:25:00|11481.2|11479.2|11463.1|11461.1|11482.1|11480.1|11460.5|11458.5|1120
1666830600000|2022-10-27 00:30:00|11463|11461|11458.4|11456.4|11463.1|11461.1|11452.7|11450.7|646
1666830900000|2022-10-27 00:35:00|11458.5|11456.5|11446.1|11444.1|11458.9|11456.9|11438.4|11436.4|1062
1666831200000|2022-10-27 00:40:00|11446.2|11444.2|11450.1|11448.1|11451.4|11449.4|11441.1|11439.1|432
1666831500000|2022-10-27 00:45:00|11450.4|11448.4|11446.7|11444.7|11452.5|11450.5|11444.5|11442.5|468
1666831800000|2022-10-27 00:50:00|11446.9|11444.9|11440.6|11438.6|11449.1|11447.1|11438.7|11436.7|384
1666832100000|2022-10-27 00:55:00|11440|11438|11446|11444|11448.1|11446.1|11439.6|11437.6|396
1666832400000|2022-10-27 01:00:00|11445.9|11443.9|11463.5|11461.5|11471.9|11469.9|11444.2|11442.2|1252
1666832700000|2022-10-27 01:05:00|11464|11462|11456.6|11454.6|11468.2|11466.2|11455.1|11453.1|648
1666833000000|2022-10-27 01:10:00|11456.7|11454.7|11457.1|11455.1|11458.6|11456.6|11451.7|11449.7|422
1666833300000|2022-10-27 01:15:00|11457.2|11455.2|11462|11460|11463.2|11461.2|11442.7|11440.7|871
1666833600000|2022-10-27 01:20:00|11461.9|11459.9|11448.6|11446.6|11464.1|11462.1|11446.6|11444.6|642
1666833900000|2022-10-27 01:25:00|11448.9|11446.9|11451.1|11449.1|11453.7|11451.7|11443.2|11441.2|423
1666834200000|2022-10-27 01:30:00|11452.5|11450.5|11449.5|11447.5|11456.9|11454.9|11446.5|11444.5|544
1666834500000|2022-10-27 01:35:00|11449.6|11447.6|11466.2|11464.2|11466.5|11464.5|11448|11446|942
1666834800000|2022-10-27 01:40:00|11466.4|11464.4|11464.1|11462.1|11471.7|11469.7|11460.9|11458.9|658
1666835100000|2022-10-27 01:45:00|11464|11462|11458.4|11456.4|11466.1|11464.1|11455.2|11453.2|631
1666835400000|2022-10-27 01:50:00|11458.5|11456.5|11464.6|11462.6|11465.5|11463.5|11457.4|11455.4|262
1666835700000|2022-10-27 01:55:00|11464.5|11462.5|11459.9|11457.9|11467.9|11465.9|11459.7|11457.7|333
1666836000000|2022-10-27 02:00:00|11459.7|11457.7|11455.5|11453.5|11460.2|11458.2|11449.7|11447.7|587
1666836300000|2022-10-27 02:05:00|11455.4|11453.4|11456.5|11454.5|11460.6|11458.6|11454|11452|339
1666836600000|2022-10-27 02:10:00|11456.4|11454.4|11449.7|11447.7|11456.4|11454.4|11444.2|11442.2|385
1666836900000|2022-10-27 02:15:00|11450.1|11448.1|11442.7|11440.7|11451.2|11449.2|11440.6|11438.6|290
1666837200000|2022-10-27 02:20:00|11442.9|11440.9|11435|11433|11443|11441|11430.4|11428.4|742
1666837500000|2022-10-27 02:25:00|11435.1|11433.1|11427.7|11425.7|11436.2|11434.2|11424.7|11422.7|455
1666837800000|2022-10-27 02:30:00|11427.6|11425.6|11429.9|11427.9|11432.5|11430.5|11424.9|11422.9|506
1666838100000|2022-10-27 02:35:00|11429.7|11427.7|11426.6|11424.6|11431.2|11429.2|11424.6|11422.6|248
1666838400000|2022-10-27 02:40:00|11426.5|11424.5|11420.6|11418.6|11427.2|11425.2|11416.4|11414.4|566
1666838700000|2022-10-27 02:45:00|11423.7|11421.7|11432.9|11430.9|11435.4|11433.4|11422.6|11420.6|447
1666839000000|2022-10-27 02:50:00|11433|11431|11428|11426|11435|11433|11427|11425|259
1666839300000|2022-10-27 02:55:00|11427.9|11425.9|11432|11430|11435.2|11433.2|11427.2|11425.2|302
1666839600000|2022-10-27 03:00:00|11432.1|11430.1|11438.1|11436.1|11439.9|11437.9|11432.1|11430.1|422
1666839900000|2022-10-27 03:05:00|11438|11436|11448.9|11446.9|11448.9|11446.9|11435.6|11433.6|429
1666840200000|2022-10-27 03:10:00|11449|11447|11443.1|11441.1|11449.2|11447.2|11440.6|11438.6|293
1666840500000|2022-10-27 03:15:00|11443|11441|11441.7|11439.7|11445.2|11443.2|11441.4|11439.4|170
1666840800000|2022-10-27 03:20:00|11441.6|11439.6|11437.9|11435.9|11441.9|11439.9|11436.7|11434.7|244
1666841100000|2022-10-27 03:25:00|11437.7|11435.7|11434.4|11432.4|11439.6|11437.6|11431.6|11429.6|258
1666841400000|2022-10-27 03:30:00|11433.7|11431.7|11442.6|11440.6|11446|11444|11433.1|11431.1|309
1666841700000|2022-10-27 03:35:00|11442.7|11440.7|11446.1|11444.1|11447.4|11445.4|11441.5|11439.5|210
1666842000000|2022-10-27 03:40:00|11446|11444|11445.9|11443.9|11447.5|11445.5|11443.6|11441.6|163
1666842300000|2022-10-27 03:45:00|11445.1|11443.1|11447|11445|11447.2|11445.2|11443.4|11441.4|163
1666842600000|2022-10-27 03:50:00|11446.9|11444.9|11451.6|11449.6|11454.1|11452.1|11445.5|11443.5|362
1666842900000|2022-10-27 03:55:00|11451.4|11449.4|11453.2|11451.2|11453.9|11451.9|11451.2|11449.2|204
1666843200000|2022-10-27 04:00:00|11453.1|11451.1|11449.4|11447.4|11454.4|11452.4|11447.7|11445.7|467
1666843500000|2022-10-27 04:05:00|11449.2|11447.2|11451.9|11449.9|11453.6|11451.6|11447.4|11445.4|409
1666843800000|2022-10-27 04:10:00|11451.7|11449.7|11453.9|11451.9|11455.1|11453.1|11451.4|11449.4|259
1666844100000|2022-10-27 04:15:00|11453.6|11451.6|11453|11451|11455|11453|11450.2|11448.2|230
1666844400000|2022-10-27 04:20:00|11452.9|11450.9|11454.2|11452.2|11456|11454|11451.6|11449.6|131
1666844700000|2022-10-27 04:25:00|11454.4|11452.4|11455.5|11453.5|11456.6|11454.6|11452.1|11450.1|215
1666845000000|2022-10-27 04:30:00|11455.6|11453.6|11451.4|11449.4|11455.9|11453.9|11451.4|11449.4|169
1666845300000|2022-10-27 04:35:00|11451.5|11449.5|11448.1|11446.1|11453|11451|11444.9|11442.9|333
1666845600000|2022-10-27 04:40:00|11448.4|11446.4|11447.4|11445.4|11452|11450|11446.7|11444.7|251
1666845900000|2022-10-27 04:45:00|11447.2|11445.2|11450.9|11448.9|11453.2|11451.2|11443.6|11441.6|321
1666846200000|2022-10-27 04:50:00|11450.5|11448.5|11456.6|11454.6|11457.4|11455.4|11449.7|11447.7|272
1666846500000|2022-10-27 04:55:00|11456.5|11454.5|11456.2|11454.2|11459.6|11457.6|11453.7|11451.7|285
1666846800000|2022-10-27 05:00:00|11456.4|11454.4|11451.6|11449.6|11457.1|11455.1|11451.1|11449.1|289
1666847100000|2022-10-27 05:05:00|11451.4|11449.4|11447.7|11445.7|11451.6|11449.6|11443|11441|454
1666847400000|2022-10-27 05:10:00|11447.6|11445.6|11447.1|11445.1|11449.9|11447.9|11440.9|11438.9|316
1666847700000|2022-10-27 05:15:00|11447.2|11445.2|11441|11439|11447.5|11445.5|11439.6|11437.6|209
1666848000000|2022-10-27 05:20:00|11441.1|11439.1|11445.9|11443.9|11446.1|11444.1|11435.9|11433.9|337
1666848300000|2022-10-27 05:25:00|11445.7|11443.7|11440.2|11438.2|11446|11444|11437.1|11435.1|254
1666848600000|2022-10-27 05:30:00|11440.4|11438.4|11448.9|11446.9|11448.9|11446.9|11437.2|11435.2|258
1666848900000|2022-10-27 05:35:00|11449.1|11447.1|11457.9|11455.9|11463.2|11461.2|11446.7|11444.7|738
1666849200000|2022-10-27 05:40:00|11457.7|11455.7|11467.9|11465.9|11470.4|11468.4|11456.9|11454.9|779
1666849500000|2022-10-27 05:45:00|11468.6|11466.6|11463.6|11461.6|11471.7|11469.7|11463.2|11461.2|305
1666849800000|2022-10-27 05:50:00|11463.9|11461.9|11463.1|11461.1|11467|11465|11461|11459|244
1666850100000|2022-10-27 05:55:00|11463.2|11461.2|11464.7|11462.7|11469.9|11467.9|11461.9|11459.9|313
1666850400000|2022-10-27 06:00:00|11464.9|11462.9|11456.5|11454.5|11470|11468|11454.5|11452.5|708
1666850700000|2022-10-27 06:05:00|11456.6|11454.6|11457.9|11455.9|11458.4|11456.4|11453|11451|461
1666851000000|2022-10-27 06:10:00|11457.7|11455.7|11450.1|11448.1|11458|11456|11446.2|11444.2|650
1666851300000|2022-10-27 06:15:00|11450.2|11448.2|11453.2|11451.2|11454.2|11452.2|11445.7|11443.7|408
1666851600000|2022-10-27 06:20:00|11453.1|11451.1|11436.1|11434.1|11453.5|11451.5|11430.4|11428.4|767
1666851900000|2022-10-27 06:25:00|11436.2|11434.2|11445|11443|11451.6|11449.6|11434.2|11432.2|582
1666852200000|2022-10-27 06:30:00|11444.9|11442.9|11424.1|11422.1|11445.4|11443.4|11421.4|11419.4|957
1666852500000|2022-10-27 06:35:00|11424.2|11422.2|11421.9|11419.9|11428.6|11426.6|11419.1|11417.1|552
1666852800000|2022-10-27 06:40:00|11422.1|11420.1|11416.5|11414.5|11427.9|11425.9|11413.6|11411.6|1400
1666853100000|2022-10-27 06:45:00|11416.4|11414.4|11420.7|11418.7|11428.2|11426.2|11416.2|11414.2|673
1666853400000|2022-10-27 06:50:00|11420.6|11418.6|11420.6|11418.6|11427.2|11425.2|11417.9|11415.9|469
1666853700000|2022-10-27 06:55:00|11420.7|11418.7|11413.5|11411.5|11426.1|11424.1|11410.2|11408.2|904
1666854000000|2022-10-27 07:00:00|11413.4|11411.4|11411.7|11409.7|11421.1|11419.1|11396.9|11394.9|2342
1666854300000|2022-10-27 07:05:00|11411.6|11409.6|11420.4|11418.4|11422.4|11420.4|11402.6|11400.6|1289
1666854600000|2022-10-27 07:10:00|11420.5|11418.5|11417.6|11415.6|11431.2|11429.2|11417.5|11415.5|1449
1666854900000|2022-10-27 07:15:00|11417.9|11415.9|11413.9|11411.9|11425.1|11423.1|11409.9|11407.9|1447
1666855200000|2022-10-27 07:20:00|11414.1|11412.1|11411.6|11409.6|11428.9|11426.9|11411.6|11409.6|1415
1666855500000|2022-10-27 07:25:00|11412.1|11410.1|11395|11393|11424.9|11422.9|11391.4|11389.4|1662
1666855800000|2022-10-27 07:30:00|11394.9|11392.9|11396.2|11394.2|11403.4|11401.4|11390.7|11388.7|1172
1666856100000|2022-10-27 07:35:00|11395.9|11393.9|11395.1|11393.1|11402.2|11400.2|11388.5|11386.5|1277
1666856400000|2022-10-27 07:40:00|11395|11393|11402.2|11400.2|11403.4|11401.4|11392.2|11390.2|973
1666856700000|2022-10-27 07:45:00|11402.1|11400.1|11396.9|11394.9|11405.4|11403.4|11392.5|11390.5|885
1666857000000|2022-10-27 07:50:00|11396.7|11394.7|11398.1|11396.1|11403.9|11401.9|11395.4|11393.4|982
1666857300000|2022-10-27 07:55:00|11398.5|11396.5|11398.6|11396.6|11402.1|11400.1|11392.9|11390.9|802
1666857600000|2022-10-27 08:00:00|11398|11396|11401.5|11399.5|11406.5|11404.5|11391.1|11389.1|1525
1666857900000|2022-10-27 08:05:00|11401.1|11399.1|11387.6|11385.6|11402.1|11400.1|11383|11381|1556
1666858200000|2022-10-27 08:10:00|11387.7|11385.7|11406.4|11404.4|11406.9|11404.9|11383.7|11381.7|1352
1666858500000|2022-10-27 08:15:00|11406.2|11404.2|11415|11413|11422|11420|11406.1|11404.1|1660
1666858800000|2022-10-27 08:20:00|11414.5|11412.5|11404|11402|11414.5|11412.5|11402|11400|837
1666859100000|2022-10-27 08:25:00|11404.1|11402.1|11407.7|11405.7|11416.5|11414.5|11403.9|11401.9|532
1666859400000|2022-10-27 08:30:00|11408.1|11406.1|11413.7|11411.7|11415.9|11413.9|11405.7|11403.7|410
1666859700000|2022-10-27 08:35:00|11413.6|11411.6|11408.1|11406.1|11414.1|11412.1|11406.9|11404.9|352
1666860000000|2022-10-27 08:40:00|11408.2|11406.2|11403.5|11401.5|11409.5|11407.5|11395.1|11393.1|726
1666860300000|2022-10-27 08:45:00|11403.7|11401.7|11405.4|11403.4|11408.6|11406.6|11397.7|11395.7|614
1666860600000|2022-10-27 08:50:00|11405.2|11403.2|11400.6|11398.6|11411.1|11409.1|11400.1|11398.1|786
1666860900000|2022-10-27 08:55:00|11400.7|11398.7|11393.5|11391.5|11404.2|11402.2|11393.1|11391.1|779
1666861200000|2022-10-27 09:00:00|11393.7|11391.7|11388.5|11386.5|11395.9|11393.9|11387.1|11385.1|716
1666861500000|2022-10-27 09:05:00|11388.4|11386.4|11375.7|11373.7|11388.4|11386.4|11367.4|11365.4|1981
1666861800000|2022-10-27 09:10:00|11375.5|11373.5|11362.2|11360.2|11380.4|11378.4|11362.1|11360.1|966
1666862100000|2022-10-27 09:15:00|11362.1|11360.1|11375.4|11373.4|11377.6|11375.6|11361.9|11359.9|588
1666862400000|2022-10-27 09:20:00|11375.7|11373.7|11375.6|11373.6|11382|11380|11374.6|11372.6|886
1666862700000|2022-10-27 09:25:00|11375.9|11373.9|11374.1|11372.1|11377.2|11375.2|11366.9|11364.9|643
1666863000000|2022-10-27 09:30:00|11374.2|11372.2|11364.9|11362.9|11380.4|11378.4|11362.1|11360.1|914
1666863300000|2022-10-27 09:35:00|11365|11363|11360.7|11358.7|11373.1|11371.1|11357.4|11355.4|1127
1666863600000|2022-10-27 09:40:00|11361.1|11359.1|11360.7|11358.7|11366.9|11364.9|11359.1|11357.1|629
1666863900000|2022-10-27 09:45:00|11360.6|11358.6|11362.4|11360.4|11365.1|11363.1|11357.7|11355.7|609
1666864200000|2022-10-27 09:50:00|11362.6|11360.6|11362.7|11360.7|11373.4|11371.4|11360.7|11358.7|782
1666864500000|2022-10-27 09:55:00|11362.6|11360.6|11347|11345|11364.5|11362.5|11346.9|11344.9|1264
1666864800000|2022-10-27 10:00:00|11347.1|11345.1|11354.1|11352.1|11354.2|11352.2|11342.7|11340.7|866
1666865100000|2022-10-27 10:05:00|11354|11352|11355.6|11353.6|11362.9|11360.9|11353.2|11351.2|954
1666865400000|2022-10-27 10:10:00|11355.4|11353.4|11362|11360|11362.9|11360.9|11353.2|11351.2|472
1666865700000|2022-10-27 10:15:00|11362.1|11360.1|11358.4|11356.4|11362.1|11360.1|11355.6|11353.6|391
1666866000000|2022-10-27 10:20:00|11358.9|11356.9|11357.5|11355.5|11361.4|11359.4|11349.4|11347.4|650
1666866300000|2022-10-27 10:25:00|11357.9|11355.9|11348.6|11346.6|11358.1|11356.1|11344.9|11342.9|653
1666866600000|2022-10-27 10:30:00|11347.9|11345.9|11354.1|11352.1|11360.7|11358.7|11346.5|11344.5|886
1666866900000|2022-10-27 10:35:00|11354.2|11352.2|11339.6|11337.6|11354.2|11352.2|11331|11329|1454
1666867200000|2022-10-27 10:40:00|11339.5|11337.5|11327.2|11325.2|11341.7|11339.7|11320.9|11318.9|1463
1666867500000|2022-10-27 10:45:00|11327.4|11325.4|11332.1|11330.1|11336.6|11334.6|11324.5|11322.5|1089
1666867800000|2022-10-27 10:50:00|11332.2|11330.2|11330.6|11328.6|11337.1|11335.1|11323.1|11321.1|906
1666868100000|2022-10-27 10:55:00|11330.7|11328.7|11326.1|11324.1|11332.5|11330.5|11323.4|11321.4|806
1666868400000|2022-10-27 11:00:00|11325.9|11323.9|11340|11338|11345.7|11343.7|11324.4|11322.4|2028
1666868700000|2022-10-27 11:05:00|11340.2|11338.2|11341.2|11339.2|11342.9|11340.9|11322.1|11320.1|1889
1666869000000|2022-10-27 11:10:00|11341.4|11339.4|11344.1|11342.1|11347.1|11345.1|11337.5|11335.5|1161
1666869300000|2022-10-27 11:15:00|11344|11342|11357.4|11355.4|11358.7|11356.7|11339.9|11337.9|1226
1666869600000|2022-10-27 11:20:00|11357.1|11355.1|11358.2|11356.2|11362|11360|11351.4|11349.4|935
1666869900000|2022-10-27 11:25:00|11358|11356|11355.6|11353.6|11359|11357|11351.2|11349.2|879
1666870200000|2022-10-27 11:30:00|11355.2|11353.2|11356.9|11354.9|11356.9|11354.9|11344.1|11342.1|948
1666870500000|2022-10-27 11:35:00|11356.7|11354.7|11347.9|11345.9|11357|11355|11341.6|11339.6|764
1666870800000|2022-10-27 11:40:00|11347.6|11345.6|11341.1|11339.1|11352.9|11350.9|11339.2|11337.2|645
1666871100000|2022-10-27 11:45:00|11341.9|11339.9|11333.7|11331.7|11342.6|11340.6|11333.4|11331.4|746
1666871400000|2022-10-27 11:50:00|11333.9|11331.9|11327|11325|11339.2|11337.2|11327|11325|838
1666871700000|2022-10-27 11:55:00|11327.1|11325.1|11331.1|11329.1|11332|11330|11322.2|11320.2|1161
1666872000000|2022-10-27 12:00:00|11331.6|11329.6|11332.6|11330.6|11336.6|11334.6|11323.4|11321.4|1420
1666872300000|2022-10-27 12:05:00|11333.1|11331.1|11328.7|11326.7|11336.9|11334.9|11327.2|11325.2|1179
1666872600000|2022-10-27 12:10:00|11328.6|11326.6|11332.2|11330.2|11333.5|11331.5|11325.9|11323.9|1004
1666872900000|2022-10-27 12:15:00|11331.7|11329.7|11327.6|11325.6|11353.7|11351.7|11310.4|11308.4|7501
1666873200000|2022-10-27 12:20:00|11327.1|11325.1|11336.6|11334.6|11346.5|11344.5|11311.7|11309.7|5596
1666873500000|2022-10-27 12:25:00|11336.4|11334.4|11342.6|11340.6|11344.7|11342.7|11331.9|11329.9|2491
1666873800000|2022-10-27 12:30:00|11343.2|11341.2|11369|11367|11412.4|11410.4|11336|11334|10701
1666874100000|2022-10-27 12:35:00|11369.7|11367.7|11346.9|11344.9|11384.6|11382.6|11338|11336|5111
1666874400000|2022-10-27 12:40:00|11347.5|11345.5|11366.1|11364.1|11370.2|11368.2|11347.5|11345.5|3677
1666874700000|2022-10-27 12:45:00|11366.2|11364.2|11355.1|11353.1|11389.2|11387.2|11340.9|11338.9|6151
1666875000000|2022-10-27 12:50:00|11355.4|11353.4|11365|11363|11372.6|11370.6|11351.4|11349.4|3977
1666875300000|2022-10-27 12:55:00|11365.4|11363.4|11391.9|11389.9|11399|11397|11363.9|11361.9|4483
1666875600000|2022-10-27 13:00:00|11392.1|11390.1|11388.7|11386.7|11399.1|11397.1|11372|11370|2712
1666875900000|2022-10-27 13:05:00|11388.9|11386.9|11390.9|11388.9|11400.6|11398.6|11375|11373|4490
1666876200000|2022-10-27 13:10:00|11390.7|11388.7|11371|11369|11391.2|11389.2|11365.5|11363.5|4985
1666876500000|2022-10-27 13:15:00|11372.2|11370.2|11374.7|11372.7|11399.7|11397.7|11368.5|11366.5|6573
1666876800000|2022-10-27 13:20:00|11374.9|11372.9|11368.2|11366.2|11392.2|11390.2|11362.4|11360.4|4039
1666877100000|2022-10-27 13:25:00|11368.4|11366.4|11355.6|11353.6|11379.1|11377.1|11355.6|11353.6|3120
1666877400000|2022-10-27 13:30:00|11355.1|11354.1|11389.6|11388.6|11417.5|11416.5|11354.7|11353.7|19677
1666877700000|2022-10-27 13:35:00|11390.9|11389.9|11348.4|11347.4|11400.4|11399.4|11345.4|11344.4|13046
1666878000000|2022-10-27 13:40:00|11347.9|11346.9|11359.6|11358.6|11362.5|11361.5|11322.1|11321.1|11206
1666878300000|2022-10-27 13:45:00|11360.6|11359.6|11277.1|11276.1|11365.2|11364.2|11276|11275|12674
1666878600000|2022-10-27 13:50:00|11278.5|11277.5|11237|11236|11285.9|11284.9|11228.5|11227.5|14162
1666878900000|2022-10-27 13:55:00|11237.2|11236.2|11246|11245|11247.7|11246.7|11218|11217|11006
1666879200000|2022-10-27 14:00:00|11245.7|11244.7|11267.2|11266.2|11269.1|11268.1|11229.6|11228.6|11059
1666879500000|2022-10-27 14:05:00|11267.5|11266.5|11310.7|11309.7|11311|11310|11265.5|11264.5|11432
1666879800000|2022-10-27 14:10:00|11310.2|11309.2|11356.5|11355.5|11367.1|11366.1|11285.2|11284.2|14635
1666880100000|2022-10-27 14:15:00|11356.6|11355.6|11377|11376|11381.5|11380.5|11351.4|11350.4|10596
1666880400000|2022-10-27 14:20:00|11376.9|11375.9|11374|11373|11391.5|11390.5|11361.5|11360.5|7382
1666880700000|2022-10-27 14:25:00|11373.4|11372.4|11385.7|11384.7|11400.6|11399.6|11369.5|11368.5|7590
1666881000000|2022-10-27 14:30:00|11385|11384|11367.7|11366.7|11406.4|11405.4|11367.4|11366.4|9203
1666881300000|2022-10-27 14:35:00|11367.5|11366.5|11339.7|11338.7|11375.5|11374.5|11330.4|11329.4|9637
1666881600000|2022-10-27 14:40:00|11338.5|11337.5|11306|11305|11339.7|11338.7|11295.9|11294.9|9038
1666881900000|2022-10-27 14:45:00|11304.9|11303.9|11306.6|11305.6|11326.2|11325.2|11298.5|11297.5|6833
1666882200000|2022-10-27 14:50:00|11305.9|11304.9|11331.2|11330.2|11342.2|11341.2|11305.2|11304.2|6205
1666882500000|2022-10-27 14:55:00|11331.4|11330.4|11274.2|11273.2|11335.5|11334.5|11273|11272|8590
1666882800000|2022-10-27 15:00:00|11273.5|11272.5|11295.6|11294.6|11306.5|11305.5|11266.4|11265.4|8054
1666883100000|2022-10-27 15:05:00|11295.2|11294.2|11314.7|11313.7|11325|11324|11286.5|11285.5|6443
1666883400000|2022-10-27 15:10:00|11314.5|11313.5|11302|11301|11334|11333|11300.1|11299.1|6523
1666883700000|2022-10-27 15:15:00|11301.5|11300.5|11281.2|11280.2|11307.2|11306.2|11270.5|11269.5|6246
1666884000000|2022-10-27 15:20:00|11280.7|11279.7|11300.2|11299.2|11308.2|11307.2|11275.5|11274.5|4712
1666884300000|2022-10-27 15:25:00|11299.7|11298.7|11287.2|11286.2|11305.2|11304.2|11273.5|11272.5|5272
1666884600000|2022-10-27 15:30:00|11286.9|11285.9|11299.7|11298.7|11313.5|11312.5|11268|11267|7511
1666884900000|2022-10-27 15:35:00|11298.2|11297.2|11255.5|11254.5|11319.5|11318.5|11255.2|11254.2|8432
1666885200000|2022-10-27 15:40:00|11256.2|11255.2|11260.2|11259.2|11269.5|11268.5|11250.9|11249.9|5749
1666885500000|2022-10-27 15:45:00|11260|11259|11268.4|11267.4|11273.7|11272.7|11250.2|11249.2|4028
1666885800000|2022-10-27 15:50:00|11268.3|11267.3|11258.7|11257.7|11271|11270|11251.5|11250.5|4155
1666886100000|2022-10-27 15:55:00|11258.3|11257.3|11250.4|11249.4|11263.2|11262.2|11243.9|11242.9|6006
1666886400000|2022-10-27 16:00:00|11250.7|11249.7|11269.4|11268.4|11277.9|11276.9|11240.7|11239.7|5392
1666886700000|2022-10-27 16:05:00|11268.9|11267.9|11270.2|11269.2|11288.7|11287.7|11265.4|11264.4|5250
1666887000000|2022-10-27 16:10:00|11269.7|11268.7|11267.7|11266.7|11273.2|11272.2|11256.2|11255.2|3382
1666887300000|2022-10-27 16:15:00|11267.8|11266.8|11252.7|11251.7|11282.2|11281.2|11252.7|11251.7|4581
1666887600000|2022-10-27 16:20:00|11252.4|11251.4|11241.2|11240.2|11256.7|11255.7|11234|11233|5994
1666887900000|2022-10-27 16:25:00|11241.4|11240.4|11209|11208|11245.4|11244.4|11209|11208|7448
1666888200000|2022-10-27 16:30:00|11209.2|11208.2|11238.7|11237.7|11242.4|11241.4|11207.2|11206.2|5768
1666888500000|2022-10-27 16:35:00|11238.4|11237.4|11238.2|11237.2|11243.7|11242.7|11230.4|11229.4|3346
1666888800000|2022-10-27 16:40:00|11238|11237|11235.7|11234.7|11248.7|11247.7|11232.6|11231.6|3432
1666889100000|2022-10-27 16:45:00|11236|11235|11252.7|11251.7|11262.1|11261.1|11228.2|11227.2|5338
1666889400000|2022-10-27 16:50:00|11252.5|11251.5|11248.7|11247.7|11258.6|11257.6|11242.7|11241.7|3647
1666889700000|2022-10-27 16:55:00|11248.5|11247.5|11248|11247|11254.2|11253.2|11239.7|11238.7|4087
1666890000000|2022-10-27 17:00:00|11250|11249|11239|11238|11254.2|11253.2|11227.3|11226.3|5398
1666890300000|2022-10-27 17:05:00|11238.7|11237.7|11283.5|11282.5|11285.5|11284.5|11237.7|11236.7|5687
1666890600000|2022-10-27 17:10:00|11283.3|11282.3|11277.1|11276.1|11288|11287|11272.2|11271.2|3569
1666890900000|2022-10-27 17:15:00|11277|11276|11278.7|11277.7|11285|11284|11257.8|11256.8|6844
1666891200000|2022-10-27 17:20:00|11278.5|11277.5|11273|11272|11296.6|11295.6|11271.3|11270.3|4228
1666891500000|2022-10-27 17:25:00|11273.1|11272.1|11250.7|11249.7|11274.2|11273.2|11249.7|11248.7|4014
1666891800000|2022-10-27 17:30:00|11250.5|11249.5|11239.1|11238.1|11256.2|11255.2|11237.7|11236.7|4185
1666892100000|2022-10-27 17:35:00|11240|11239|11232.1|11231.1|11247.6|11246.6|11232.1|11231.1|3292
1666892400000|2022-10-27 17:40:00|11232|11231|11244.1|11243.1|11253.5|11252.5|11232|11231|2989
1666892700000|2022-10-27 17:45:00|11244|11243|11237.5|11236.5|11250.7|11249.7|11232.5|11231.5|2609
1666893000000|2022-10-27 17:50:00|11236.7|11235.7|11232.2|11231.2|11237|11236|11229.5|11228.5|2322
1666893300000|2022-10-27 17:55:00|11232.3|11231.3|11223|11222|11238.5|11237.5|11220.8|11219.8|3347
1666893600000|2022-10-27 18:00:00|11222.7|11221.7|11226.5|11225.5|11233.1|11232.1|11216.8|11215.8|4037
1666893900000|2022-10-27 18:05:00|11226.1|11225.1|11210.2|11209.2|11227.7|11226.7|11209.1|11208.1|3023
1666894200000|2022-10-27 18:10:00|11210|11209|11200.2|11199.2|11212.5|11211.5|11189.3|11188.3|6383
1666894500000|2022-10-27 18:15:00|11200.3|11199.3|11206.2|11205.2|11207.2|11206.2|11193.2|11192.2|3614
1666894800000|2022-10-27 18:20:00|11206.1|11205.1|11214|11213|11215.1|11214.1|11198.2|11197.2|2445
1666895100000|2022-10-27 18:25:00|11214.1|11213.1|11212|11211|11219.2|11218.2|11210.5|11209.5|2800
1666895400000|2022-10-27 18:30:00|11212.1|11211.1|11214|11213|11219.5|11218.5|11201.3|11200.3|3881
1666895700000|2022-10-27 18:35:00|11213.8|11212.8|11209.7|11208.7|11217.2|11216.2|11205.2|11204.2|2174
1666896000000|2022-10-27 18:40:00|11209.8|11208.8|11209.5|11208.5|11220.5|11219.5|11203.6|11202.6|3120
1666896300000|2022-10-27 18:45:00|11209.1|11208.1|11200|11199|11213|11212|11198.2|11197.2|2841
1666896600000|2022-10-27 18:50:00|11200.1|11199.1|11207.3|11206.3|11211.7|11210.7|11195.7|11194.7|2992
1666896900000|2022-10-27 18:55:00|11207.5|11206.5|11203|11202|11209.5|11208.5|11192.8|11191.8|3790
1666897200000|2022-10-27 19:00:00|11201.8|11200.8|11220.5|11219.5|11224.7|11223.7|11200.7|11199.7|4693
1666897500000|2022-10-27 19:05:00|11220.7|11219.7|11183.7|11182.7|11225.5|11224.5|11182.5|11181.5|4876
1666897800000|2022-10-27 19:10:00|11183.8|11182.8|11207.2|11206.2|11211.3|11210.3|11180.1|11179.1|4680
1666898100000|2022-10-27 19:15:00|11207|11206|11219|11218|11221.7|11220.7|11206.1|11205.1|3930
1666898400000|2022-10-27 19:20:00|11218.2|11217.2|11225.8|11224.8|11229.7|11228.7|11214.7|11213.7|4782
1666898700000|2022-10-27 19:25:00|11225.9|11224.9|11227.4|11226.4|11230.2|11229.2|11215.4|11214.4|3624
1666899000000|2022-10-27 19:30:00|11227.2|11226.2|11236.2|11235.2|11242.8|11241.8|11217.9|11216.9|5357
1666899300000|2022-10-27 19:35:00|11235.7|11234.7|11221.9|11220.9|11236.2|11235.2|11217.3|11216.3|4166
1666899600000|2022-10-27 19:40:00|11222.2|11221.2|11222.4|11221.4|11228.9|11227.9|11216.7|11215.7|2857
1666899900000|2022-10-27 19:45:00|11222.5|11221.5|11218.2|11217.2|11225.7|11224.7|11206.2|11205.2|4092
1666900200000|2022-10-27 19:50:00|11218.9|11217.9|11188.9|11187.9|11227.7|11226.7|11184.2|11183.2|5862
1666900500000|2022-10-27 19:55:00|11189.3|11188.3|11198.9|11197.9|11202|11201|11179.2|11178.2|15919
1666900800000|2022-10-27 20:00:00|11197.7|11196.7|11048|11046|11208.7|11206.7|11017.3|11015.3|25820
1666901100000|2022-10-27 20:05:00|11042.8|11040.8|11014.4|11012.4|11068.9|11066.9|11009.3|11007.3|9525
1666901400000|2022-10-27 20:10:00|11014.3|11012.3|11016.5|11014.5|11027.3|11025.3|10994|10992|5988
1666901700000|2022-10-27 20:15:00|11016.8|11014.8|10995.3|10993.3|11021.3|11019.3|10984.5|10982.5|3654
1666902000000|2022-10-27 20:20:00|10995.4|10993.4|10963.3|10961.3|10996.3|10994.3|10954.9|10952.9|3575
1666902300000|2022-10-27 20:25:00|10963.4|10961.4|10972.9|10970.9|10974.2|10972.2|10951.2|10949.2|4124
1666902600000|2022-10-27 20:30:00|10971.9|10969.9|11036.8|11034.8|11065.4|11063.4|10884.4|10882.4|13670
1666902900000|2022-10-27 20:35:00|11035.9|11033.9|11028.9|11026.9|11056.8|11054.8|10991.4|10989.4|7764
1666903200000|2022-10-27 20:40:00|11029|11027|11033.7|11031.7|11061.2|11059.2|11019.7|11017.7|4410
1666903500000|2022-10-27 20:45:00|11035.7|11033.7|11049.8|11047.8|11062.5|11060.5|11032.4|11030.4|2965
1666903800000|2022-10-27 20:50:00|11049.9|11047.9|11065.2|11063.2|11076.9|11074.9|11039|11037|2083
1666904100000|2022-10-27 20:55:00|11065|11063|11056.1|11051.1|11071.5|11069.5|11050.3|11048.3|1924
1666904400000|2022-10-27 21:00:00|11056.9|11051.9|11050|11045|11060.2|11055.2|11041.6|11036.6|0
1666904700000|2022-10-27 21:05:00|11050.1|11045.1|11064.7|11059.7|11064.8|11059.8|11050.1|11045.1|0
1666905000000|2022-10-27 21:10:00|11064.8|11059.8|11091.5|11086.5|11091.5|11086.5|11064.5|11059.5|0
1666905300000|2022-10-27 21:15:00|11091.2|11086.2|11085.6|11080.6|11091.6|11086.6|11081.7|11076.7|0
1666905600000|2022-10-27 21:20:00|11085.4|11080.4|11128.3|11123.3|11130.5|11125.5|11081.7|11076.7|0
1666905900000|2022-10-27 21:25:00|11128.4|11123.4|11065.2|11060.2|11155.6|11150.6|11056.4|11051.4|0
1666906200000|2022-10-27 21:30:00|11064.7|11059.7|11081.3|11076.3|11081.3|11076.3|11053.3|11048.3|0
1666906500000|2022-10-27 21:35:00|11081.4|11076.4|11080.8|11075.8|11091.6|11086.6|11069.7|11064.7|0
1666906800000|2022-10-27 21:40:00|11085.4|11080.4|11081.4|11076.4|11085.7|11080.7|11072.4|11067.4|0
1666907100000|2022-10-27 21:45:00|11081.6|11076.6|11095|11090|11095.7|11090.7|11081.5|11076.5|0
1666907400000|2022-10-27 21:50:00|11094.9|11089.9|11101.9|11096.9|11102.4|11097.4|11085.3|11080.3|0
1666907700000|2022-10-27 21:55:00|11101.7|11096.7|11091.7|11086.7|11104.1|11099.1|11085.7|11080.7|0
1666908000000|2022-10-27 22:00:00|11097.2|11095.2|11092.5|11090.5|11106.9|11104.9|11087.3|11085.3|2742
1666908300000|2022-10-27 22:05:00|11092.8|11090.8|11125.4|11123.4|11125.9|11123.9|11089.2|11087.2|1542
1666908600000|2022-10-27 22:10:00|11125.3|11123.3|11118.8|11116.8|11146.5|11144.5|11116.7|11114.7|2472
1666908900000|2022-10-27 22:15:00|11118.7|11116.7|11112|11110|11126.9|11124.9|11111.2|11109.2|1298
1666909200000|2022-10-27 22:20:00|11112.3|11110.3|11119|11117|11121.4|11119.4|11109.3|11107.3|871
1666909500000|2022-10-27 22:25:00|11119.3|11117.3|11115.3|11113.3|11121.3|11119.3|11112.3|11110.3|685
1666909800000|2022-10-27 22:30:00|11115.4|11113.4|11123.8|11121.8|11124.7|11122.7|11110.5|11108.5|557
1666910100000|2022-10-27 22:35:00|11123.3|11121.3|11120.2|11118.2|11123.7|11121.7|11116.4|11114.4|399
1666910400000|2022-10-27 22:40:00|11120.3|11118.3|11132.8|11130.8|11139.8|11137.8|11119.5|11117.5|745
1666910700000|2022-10-27 22:45:00|11132.7|11130.7|11119.2|11117.2|11133|11131|11115.3|11113.3|835
1666911000000|2022-10-27 22:50:00|11118.3|11116.3|11117.8|11115.8|11121.3|11119.3|11109.4|11107.4|809
1666911300000|2022-10-27 22:55:00|11117.9|11115.9|11112.2|11110.2|11121.4|11119.4|11110.8|11108.8|500
1666911600000|2022-10-27 23:00:00|11111.7|11109.7|11104.5|11102.5|11112.3|11110.3|11099.3|11097.3|690
1666911900000|2022-10-27 23:05:00|11104.7|11102.7|11110|11108|11114.2|11112.2|11104.7|11102.7|370
1666912200000|2022-10-27 23:10:00|11109.8|11107.8|11115.3|11113.3|11119.3|11117.3|11107.3|11105.3|409
1666912500000|2022-10-27 23:15:00|11115|11113|11113.3|11111.3|11119.7|11117.7|11113.3|11111.3|351
1666912800000|2022-10-27 23:20:00|11113.4|11111.4|11105|11103|11113.4|11111.4|11102|11100|663
1666913100000|2022-10-27 23:25:00|11105.4|11103.4|11107|11105|11110|11108|11104.4|11102.4|265
1666913400000|2022-10-27 23:30:00|11106.7|11104.7|11106|11104|11109.4|11107.4|11093.8|11091.8|636
1666913700000|2022-10-27 23:35:00|11105.9|11103.9|11099|11097|11107.3|11105.3|11096.5|11094.5|306
1666914000000|2022-10-27 23:40:00|11099.2|11097.2|11108.5|11106.5|11109.5|11107.5|11099|11097|362
1666914300000|2022-10-27 23:45:00|11108.7|11106.7|11097.3|11095.3|11109.2|11107.2|11097.3|11095.3|287
1666914600000|2022-10-27 23:50:00|11097.4|11095.4|11096|11094|11101.2|11099.2|11094.5|11092.5|327
1666914900000|2022-10-27 23:55:00|11095.9|11093.9|11092.2|11090.2|11097.7|11095.7|11086|11084|725
1666915200000|2022-10-28 00:00:00|11092.9|11090.9|11096.4|11094.4|11097.7|11095.7|11088.8|11086.8|767
1666915500000|2022-10-28 00:05:00|11096.3|11094.3|11092.3|11090.3|11102.5|11100.5|11088.3|11086.3|685
1666915800000|2022-10-28 00:10:00|11092.4|11090.4|11087.9|11085.9|11094.4|11092.4|11081.4|11079.4|913
1666916100000|2022-10-28 00:15:00|11087.3|11085.3|11087.2|11085.2|11096.3|11094.3|11086.4|11084.4|439
1666916400000|2022-10-28 00:20:00|11087|11085|11090.7|11088.7|11093.4|11091.4|11084.5|11082.5|396
1666916700000|2022-10-28 00:25:00|11090.4|11088.4|11093.5|11091.5|11095.3|11093.3|11088.2|11086.2|334
1666917000000|2022-10-28 00:30:00|11093.4|11091.4|11107|11105|11107.3|11105.3|11089.8|11087.8|469
1666917300000|2022-10-28 00:35:00|11106.9|11104.9|11108.5|11106.5|11114.8|11112.8|11104.4|11102.4|607
1666917600000|2022-10-28 00:40:00|11108.7|11106.7|11097.4|11095.4|11108.7|11106.7|11096.5|11094.5|519
1666917900000|2022-10-28 00:45:00|11097.3|11095.3|11099.3|11097.3|11100.5|11098.5|11091.7|11089.7|469
1666918200000|2022-10-28 00:50:00|11099.2|11097.2|11096.8|11094.8|11100.3|11098.3|11093.9|11091.9|306
1666918500000|2022-10-28 00:55:00|11096.9|11094.9|11102.3|11100.3|11103.8|11101.8|11095.4|11093.4|289
1666918800000|2022-10-28 01:00:00|11102.8|11100.8|11111.7|11109.7|11112.7|11110.7|11102.8|11100.8|498
1666919100000|2022-10-28 01:05:00|11111.5|11109.5|11114.5|11112.5|11115.3|11113.3|11109.5|11107.5|410
1666919400000|2022-10-28 01:10:00|11114.4|11112.4|11132.7|11130.7|11134|11132|11114.3|11112.3|1125
1666919700000|2022-10-28 01:15:00|11132.4|11130.4|11125.5|11123.5|11140.5|11138.5|11121.7|11119.7|1264
1666920000000|2022-10-28 01:20:00|11125.7|11123.7|11131.3|11129.3|11133.7|11131.7|11121.3|11119.3|628
1666920300000|2022-10-28 01:25:00|11132|11130|11133.3|11131.3|11133.3|11131.3|11123.4|11121.4|555
1666920600000|2022-10-28 01:30:00|11133.2|11131.2|11124.4|11122.4|11136.3|11134.3|11121.8|11119.8|839
1666920900000|2022-10-28 01:35:00|11124.3|11122.3|11127.9|11125.9|11130.2|11128.2|11119.5|11117.5|464
1666921200000|2022-10-28 01:40:00|11128|11126|11131.7|11129.7|11140.8|11138.8|11127.8|11125.8|599
1666921500000|2022-10-28 01:45:00|11131.8|11129.8|11125.9|11123.9|11135.8|11133.8|11125.9|11123.9|377
1666921800000|2022-10-28 01:50:00|11125.8|11123.8|11132.8|11130.8|11137.4|11135.4|11125.5|11123.5|444
1666922100000|2022-10-28 01:55:00|11132.9|11130.9|11139|11137|11147.2|11145.2|11132.5|11130.5|952
1666922400000|2022-10-28 02:00:00|11138.9|11136.9|11135.8|11133.8|11143.4|11141.4|11135.3|11133.3|409
1666922700000|2022-10-28 02:05:00|11135.3|11133.3|11134.2|11132.2|11140|11138|11129.5|11127.5|551
1666923000000|2022-10-28 02:10:00|11134|11132|11127.5|11125.5|11138.5|11136.5|11125.8|11123.8|362
1666923300000|2022-10-28 02:15:00|11127|11125|11131.3|11129.3|11133.8|11131.8|11125.7|11123.7|304
1666923600000|2022-10-28 02:20:00|11131.2|11129.2|11124.3|11122.3|11135.2|11133.2|11123.7|11121.7|252
1666923900000|2022-10-28 02:25:00|11124.2|11122.2|11125|11123|11125.7|11123.7|11119.4|11117.4|352
1666924200000|2022-10-28 02:30:00|11124.9|11122.9|11123.5|11121.5|11129.8|11127.8|11121.4|11119.4|354
1666924500000|2022-10-28 02:35:00|11123.7|11121.7|11116.9|11114.9|11124.2|11122.2|11116.7|11114.7|370
1666924800000|2022-10-28 02:40:00|11116.8|11114.8|11116.5|11114.5|11124.9|11122.9|11115.4|11113.4|419
1666925100000|2022-10-28 02:45:00|11116.7|11114.7|11111.3|11109.3|11118.7|11116.7|11107.8|11105.8|465
1666925400000|2022-10-28 02:50:00|11111.4|11109.4|11113.4|11111.4|11118.4|11116.4|11106.5|11104.5|405
1666925700000|2022-10-28 02:55:00|11113.5|11111.5|11123.5|11121.5|11124|11122|11108.7|11106.7|598
1666926000000|2022-10-28 03:00:00|11123.8|11121.8|11120.5|11118.5|11130.4|11128.4|11120|11118|460
1666926300000|2022-10-28 03:05:00|11120|11118|11119.3|11117.3|11121.7|11119.7|11114.9|11112.9|245
1666926600000|2022-10-28 03:10:00|11119.2|11117.2|11115.7|11113.7|11122.4|11120.4|11110.3|11108.3|330
1666926900000|2022-10-28 03:15:00|11115.8|11113.8|11109.8|11107.8|11116|11114|11108.3|11106.3|247
1666927200000|2022-10-28 03:20:00|11109.7|11107.7|11110.5|11108.5|11114.7|11112.7|11109.3|11107.3|190
1666927500000|2022-10-28 03:25:00|11110.7|11108.7|11109.9|11107.9|11114.5|11112.5|11108.7|11106.7|159
1666927800000|2022-10-28 03:30:00|11110|11108|11112.4|11110.4|11116.7|11114.7|11105.8|11103.8|352
1666928100000|2022-10-28 03:35:00|11112.3|11110.3|11114.2|11112.2|11114.7|11112.7|11104.5|11102.5|459
1666928400000|2022-10-28 03:40:00|11113.4|11111.4|11119.3|11117.3|11122.3|11120.3|11112.2|11110.2|363
1666928700000|2022-10-28 03:45:00|11119.4|11117.4|11109.9|11107.9|11123.3|11121.3|11106.8|11104.8|668
1666929000000|2022-10-28 03:50:00|11109.8|11107.8|11119.5|11117.5|11120.8|11118.8|11107|11105|516
1666929300000|2022-10-28 03:55:00|11119.4|11117.4|11117.3|11115.3|11122.8|11120.8|11108.2|11106.2|590
1666929600000|2022-10-28 04:00:00|11117.2|11115.2|11118.4|11116.4|11119.7|11117.7|11113|11111|162
1666929900000|2022-10-28 04:05:00|11118.5|11116.5|11119.4|11117.4|11120.4|11118.4|11114.3|11112.3|230
1666930200000|2022-10-28 04:10:00|11119.2|11117.2|11116.9|11114.9|11120.8|11118.8|11116.2|11114.2|144
1666930500000|2022-10-28 04:15:00|11117|11115|11113.5|11111.5|11117.7|11115.7|11113.5|11111.5|113
1666930800000|2022-10-28 04:20:00|11113.4|11111.4|11096.3|11094.3|11113.4|11111.4|11095.5|11093.5|751
1666931100000|2022-10-28 04:25:00|11097.3|11095.3|11100.3|11098.3|11104|11102|11095.3|11093.3|342
1666931400000|2022-10-28 04:30:00|11100.4|11098.4|11103|11101|11106|11104|11093|11091|565
1666931700000|2022-10-28 04:35:00|11102.8|11100.8|11099.5|11097.5|11103.9|11101.9|11098.5|11096.5|258
1666932000000|2022-10-28 04:40:00|11099.7|11097.7|11097.7|11095.7|11101.9|11099.9|11097.5|11095.5|101
1666932300000|2022-10-28 04:45:00|11097.5|11095.5|11102|11100|11103|11101|11094.5|11092.5|253
1666932600000|2022-10-28 04:50:00|11102.2|11100.2|11101.7|11099.7|11104.8|11102.8|11099|11097|218
1666932900000|2022-10-28 04:55:00|11103.3|11101.3|11103.5|11101.5|11104|11102|11100.4|11098.4|148
1666933200000|2022-10-28 05:00:00|11104|11102|11102.3|11100.3|11104.9|11102.9|11098.5|11096.5|315
1666933500000|2022-10-28 05:05:00|11102.4|11100.4|11093|11091|11102.8|11100.8|11090.2|11088.2|591
1666933800000|2022-10-28 05:10:00|11092.9|11090.9|11089.3|11087.3|11096.3|11094.3|11081.8|11079.8|964
1666934100000|2022-10-28 05:15:00|11089.5|11087.5|11086.3|11084.3|11093.4|11091.4|11083.2|11081.2|604
1666934400000|2022-10-28 05:20:00|11086.4|11084.4|11088.3|11086.3|11090.2|11088.2|11083.8|11081.8|446
1666934700000|2022-10-28 05:25:00|11088.4|11086.4|11090.5|11088.5|11093.5|11091.5|11087.8|11085.8|345
1666935000000|2022-10-28 05:30:00|11090.8|11088.8|11082.2|11080.2|11093|11091|11074.7|11072.7|1598
1666935300000|2022-10-28 05:35:00|11082.3|11080.3|11069.5|11067.5|11085|11083|11064.4|11062.4|1256
1666935600000|2022-10-28 05:40:00|11069.4|11067.4|11064.8|11062.8|11073.3|11071.3|11060.8|11058.8|1027
1666935900000|2022-10-28 05:45:00|11064.4|11062.4|11063.2|11061.2|11069.5|11067.5|11061.4|11059.4|665
1666936200000|2022-10-28 05:50:00|11063.3|11061.3|11070|11068|11072.5|11070.5|11061.8|11059.8|464
1666936500000|2022-10-28 05:55:00|11070.2|11068.2|11070.8|11068.8|11076|11074|11068.9|11066.9|517
1666936800000|2022-10-28 06:00:00|11071|11069|11078.8|11076.8|11080.4|11078.4|11067.7|11065.7|831
1666937100000|2022-10-28 06:05:00|11078.9|11076.9|11071.3|11069.3|11082.3|11080.3|11065.3|11063.3|880
1666937400000|2022-10-28 06:10:00|11070.9|11068.9|11068|11066|11071.8|11069.8|11061|11059|831
1666937700000|2022-10-28 06:15:00|11068.4|11066.4|11063.5|11061.5|11068.5|11066.5|11055|11053|874
1666938000000|2022-10-28 06:20:00|11063.4|11061.4|11063.2|11061.2|11074.4|11072.4|11061.5|11059.5|793
1666938300000|2022-10-28 06:25:00|11063|11061|11075.2|11073.2|11077.5|11075.5|11058.2|11056.2|678
1666938600000|2022-10-28 06:30:00|11075.5|11073.5|11074.4|11072.4|11078|11076|11070.8|11068.8|487
1666938900000|2022-10-28 06:35:00|11075.2|11073.2|11071.5|11069.5|11079.8|11077.8|11066|11064|764
1666939200000|2022-10-28 06:40:00|11071.4|11069.4|11074.4|11072.4|11078|11076|11068.7|11066.7|547
1666939500000|2022-10-28 06:45:00|11065.7|11063.7|11046.9|11044.9|11070.2|11068.2|11046.9|11044.9|1265
1666939800000|2022-10-28 06:50:00|11047.4|11045.4|11053.9|11051.9|11055.5|11053.5|11041.5|11039.5|1188
1666940100000|2022-10-28 06:55:00|11053|11051|11050|11048|11059.3|11057.3|11043.3|11041.3|858
1666940400000|2022-10-28 07:00:00|11054.4|11052.4|11065.7|11063.7|11069.7|11067.7|11046|11044|2077
1666940700000|2022-10-28 07:05:00|11066.4|11064.4|11077.8|11075.8|11080.5|11078.5|11063|11061|1243
1666941000000|2022-10-28 07:10:00|11080.9|11078.9|11061.5|11059.5|11082.2|11080.2|11055.8|11053.8|1498
1666941300000|2022-10-28 07:15:00|11061.4|11059.4|11055.9|11053.9|11067.5|11065.5|11050.7|11048.7|1163
1666941600000|2022-10-28 07:20:00|11055.3|11053.3|11037.4|11035.4|11055.3|11053.3|11032.3|11030.3|1961
1666941900000|2022-10-28 07:25:00|11036.2|11034.2|11034.2|11032.2|11041.5|11039.5|11030|11028|1767
1666942200000|2022-10-28 07:30:00|11034.5|11032.5|11040.8|11038.8|11043.7|11041.7|11021.8|11019.8|1989
1666942500000|2022-10-28 07:35:00|11040.3|11038.3|11038.8|11036.8|11048.7|11046.7|11035.7|11033.7|1294
1666942800000|2022-10-28 07:40:00|11038.5|11036.5|11037|11035|11048|11046|11032.5|11030.5|1068
1666943100000|2022-10-28 07:45:00|11036.9|11034.9|11027.9|11025.9|11038|11036|11024.2|11022.2|1032
1666943400000|2022-10-28 07:50:00|11028.3|11026.3|11022.7|11020.7|11036.3|11034.3|11020.2|11018.2|871
1666943700000|2022-10-28 07:55:00|11022.5|11020.5|11035.4|11033.4|11040.9|11038.9|11022.3|11020.3|1028
1666944000000|2022-10-28 08:00:00|11035.5|11033.5|11028.2|11026.2|11044.2|11042.2|11025.3|11023.3|1468
1666944300000|2022-10-28 08:05:00|11027.8|11025.8|11050.2|11048.2|11053.3|11051.3|11027.8|11025.8|1276
1666944600000|2022-10-28 08:10:00|11049.9|11047.9|11062.7|11060.7|11066.7|11064.7|11049.5|11047.5|1599
1666944900000|2022-10-28 08:15:00|11062.5|11060.5|11055.8|11053.8|11062.5|11060.5|11054.9|11052.9|685
1666945200000|2022-10-28 08:20:00|11056.3|11054.3|11054.8|11052.8|11061.2|11059.2|11051.3|11049.3|505
1666945500000|2022-10-28 08:25:00|11054.5|11052.5|11053.8|11051.8|11062|11060|11053.2|11051.2|401
1666945800000|2022-10-28 08:30:00|11053.7|11051.7|11054|11052|11066|11064|11049.7|11047.7|768
1666946100000|2022-10-28 08:35:00|11053.9|11051.9|11052.3|11050.3|11061.3|11059.3|11050.8|11048.8|498
1666946400000|2022-10-28 08:40:00|11052.9|11050.9|11057.8|11055.8|11062.7|11060.7|11052.3|11050.3|426
1666946700000|2022-10-28 08:45:00|11056.3|11054.3|11071.3|11069.3|11073.8|11071.8|11055.5|11053.5|998
1666947000000|2022-10-28 08:50:00|11071|11069|11077.3|11075.3|11077.3|11075.3|11068.5|11066.5|628
1666947300000|2022-10-28 08:55:00|11076.3|11074.3|11067|11065|11078.5|11076.5|11067|11065|662
1666947600000|2022-10-28 09:00:00|11067.2|11065.2|11050.9|11048.9|11068.3|11066.3|11050.7|11048.7|1012
1666947900000|2022-10-28 09:05:00|11050.8|11048.8|11047.2|11045.2|11052.8|11050.8|11044.3|11042.3|880
1666948200000|2022-10-28 09:10:00|11045.9|11043.9|11043|11041|11053.3|11051.3|11040.8|11038.8|784
1666948500000|2022-10-28 09:15:00|11043.2|11041.2|11049.7|11047.7|11051.5|11049.5|11033.8|11031.8|1221
1666948800000|2022-10-28 09:20:00|11050|11048|11055.3|11053.3|11060.4|11058.4|11047.3|11045.3|836
1666949100000|2022-10-28 09:25:00|11055.2|11053.2|11052.7|11050.7|11060|11058|11050.9|11048.9|580
1666949400000|2022-10-28 09:30:00|11052.5|11050.5|11049.5|11047.5|11060.5|11058.5|11048.3|11046.3|695
1666949700000|2022-10-28 09:35:00|11049.7|11047.7|11038.5|11036.5|11050.5|11048.5|11035.8|11033.8|1009
1666950000000|2022-10-28 09:40:00|11038.4|11036.4|11043|11041|11046|11044|11036.4|11034.4|925
1666950300000|2022-10-28 09:45:00|11043.5|11041.5|11053.5|11051.5|11056|11054|11043.4|11041.4|784
1666950600000|2022-10-28 09:50:00|11053.7|11051.7|11062.8|11060.8|11064.5|11062.5|11051.8|11049.8|784
1666950900000|2022-10-28 09:55:00|11062.7|11060.7|11074.9|11072.9|11076.9|11074.9|11057.8|11055.8|952
1666951200000|2022-10-28 10:00:00|11075|11073|11072|11070|11077.5|11075.5|11068.7|11066.7|793
1666951500000|2022-10-28 10:05:00|11072.2|11070.2|11074|11072|11075.4|11073.4|11068.3|11066.3|563
1666951800000|2022-10-28 10:10:00|11074.4|11072.4|11067|11065|11075.7|11073.7|11066.4|11064.4|475
1666952100000|2022-10-28 10:15:00|11067.4|11065.4|11065.9|11063.9|11071|11069|11060.2|11058.2|571
1666952400000|2022-10-28 10:20:00|11066|11064|11075.2|11073.2|11076.4|11074.4|11064.8|11062.8|524
1666952700000|2022-10-28 10:25:00|11074|11072|11068.3|11066.3|11074.9|11072.9|11068|11066|536
1666953000000|2022-10-28 10:30:00|11067.7|11065.7|11083.8|11081.8|11085.3|11083.3|11063|11061|985
1666953300000|2022-10-28 10:35:00|11083.9|11081.9|11081|11079|11087.3|11085.3|11076.9|11074.9|832
1666953600000|2022-10-28 10:40:00|11081.3|11079.3|11076|11074|11084.2|11082.2|11074.5|11072.5|442
1666953900000|2022-10-28 10:45:00|11076.2|11074.2|11072|11070|11078.7|11076.7|11065.7|11063.7|560
1666954200000|2022-10-28 10:50:00|11070.8|11068.8|11079|11077|11079.8|11077.8|11064.4|11062.4|615
1666954500000|2022-10-28 10:55:00|11079.2|11077.2|11076.8|11074.8|11084.2|11082.2|11074.5|11072.5|538
1666954800000|2022-10-28 11:00:00|11078.2|11076.2|11078|11076|11084.3|11082.3|11077.4|11075.4|645
1666955100000|2022-10-28 11:05:00|11078.3|11076.3|11068.5|11066.5|11080|11078|11058.7|11056.7|1078
1666955400000|2022-10-28 11:10:00|11068.8|11066.8|11071.5|11069.5|11072.8|11070.8|11065.8|11063.8|597
1666955700000|2022-10-28 11:15:00|11071.8|11069.8|11085.5|11083.5|11086.9|11084.9|11068.5|11066.5|883
1666956000000|2022-10-28 11:20:00|11085.7|11083.7|11096.2|11094.2|11101|11099|11080.8|11078.8|1272
1666956300000|2022-10-28 11:25:00|11096.4|11094.4|11104.5|11102.5|11105.9|11103.9|11095.9|11093.9|1391
1666956600000|2022-10-28 11:30:00|11104.3|11102.3|11098.2|11096.2|11105.5|11103.5|11092|11090|1022
1666956900000|2022-10-28 11:35:00|11098.3|11096.3|11097.5|11095.5|11111.3|11109.3|11095.9|11093.9|1532
1666957200000|2022-10-28 11:40:00|11097.2|11095.2|11087.8|11085.8|11098.3|11096.3|11086.8|11084.8|1189
1666957500000|2022-10-28 11:45:00|11088|11086|11104.5|11102.5|11104.7|11102.7|11087.3|11085.3|1238
1666957800000|2022-10-28 11:50:00|11104.3|11102.3|11099.9|11097.9|11104.3|11102.3|11089.5|11087.5|701
1666958100000|2022-10-28 11:55:00|11099.8|11097.8|11087.9|11085.9|11101.5|11099.5|11087.3|11085.3|782
1666958400000|2022-10-28 12:00:00|11088.3|11086.3|11091.7|11089.7|11091.8|11089.8|11080|11078|1860
1666958700000|2022-10-28 12:05:00|11091.4|11089.4|11072.4|11070.4|11092.4|11090.4|11067.4|11065.4|2619
1666959000000|2022-10-28 12:10:00|11072|11070|11070.3|11068.3|11077.7|11075.7|11067.7|11065.7|1324
1666959300000|2022-10-28 12:15:00|11069.5|11067.5|11080.8|11078.8|11085.4|11083.4|11067.8|11065.8|1461
1666959600000|2022-10-28 12:20:00|11081.4|11079.4|11076.9|11074.9|11088.7|11086.7|11074.9|11072.9|1735
1666959900000|2022-10-28 12:25:00|11077.2|11075.2|11066.7|11064.7|11078.4|11076.4|11063.2|11061.2|2099
1666960200000|2022-10-28 12:30:00|11065.7|11063.7|11137.4|11135.4|11177|11175|11026.2|11024.2|14051
1666960500000|2022-10-28 12:35:00|11137.3|11135.3|11117.9|11115.9|11142.5|11140.5|11113.8|11111.8|5680
1666960800000|2022-10-28 12:40:00|11117.8|11115.8|11098.4|11096.4|11119.5|11117.5|11091.3|11089.3|4768
1666961100000|2022-10-28 12:45:00|11099.7|11097.7|11077.4|11075.4|11103.8|11101.8|11068.9|11066.9|5060
1666961400000|2022-10-28 12:50:00|11076.8|11074.8|11094.2|11092.2|11099|11097|11068.8|11066.8|4153
1666961700000|2022-10-28 12:55:00|11093.7|11091.7|11108.5|11106.5|11109.5|11107.5|11086.9|11084.9|3071
1666962000000|2022-10-28 13:00:00|11108.7|11106.7|11120.3|11118.3|11122.7|11120.7|11097.2|11095.2|3155
1666962300000|2022-10-28 13:05:00|11120.2|11118.2|11138.2|11136.2|11144.7|11142.7|11118.9|11116.9|4316
1666962600000|2022-10-28 13:10:00|11138.7|11136.7|11137.9|11135.9|11152.9|11150.9|11135.7|11133.7|3837
1666962900000|2022-10-28 13:15:00|11138.2|11136.2|11148.7|11146.7|11149.7|11147.7|11130.2|11128.2|4251
1666963200000|2022-10-28 13:20:00|11148.8|11146.8|11155.4|11153.4|11157.8|11155.8|11142.7|11140.7|2670
1666963500000|2022-10-28 13:25:00|11154.7|11152.7|11171.2|11169.2|11181.4|11179.4|11154.7|11152.7|6554
1666963800000|2022-10-28 13:30:00|11170.7|11169.7|11243.3|11242.3|11263.2|11262.2|11165.7|11164.7|26016
1666964100000|2022-10-28 13:35:00|11243.2|11242.2|11279.9|11278.9|11286.8|11285.8|11243.2|11242.2|16494
1666964400000|2022-10-28 13:40:00|11280.9|11279.9|11309.8|11308.8|11321.4|11320.4|11280.4|11279.4|15190
1666964700000|2022-10-28 13:45:00|11310.3|11309.3|11290.4|11289.4|11315.9|11314.9|11283.2|11282.2|11477
1666965000000|2022-10-28 13:50:00|11289.9|11288.9|11286.2|11285.2|11297.7|11296.7|11263.9|11262.9|10163
1666965300000|2022-10-28 13:55:00|11285.7|11284.7|11277.4|11276.4|11303.4|11302.4|11268.5|11267.5|8492
1666965600000|2022-10-28 14:00:00|11279.2|11278.2|11263.8|11262.8|11315.5|11314.5|11243|11242|18332
1666965900000|2022-10-28 14:05:00|11263.9|11262.9|11269.8|11268.8|11295|11294|11257|11256|8827
1666966200000|2022-10-28 14:10:00|11271.3|11270.3|11257.7|11256.7|11282.2|11281.2|11216.2|11215.2|12267
1666966500000|2022-10-28 14:15:00|11257.5|11256.5|11279.6|11278.6|11295.3|11294.3|11250.5|11249.5|9184
1666966800000|2022-10-28 14:20:00|11279.5|11278.5|11300.7|11299.7|11302.7|11301.7|11270.5|11269.5|6921
1666967100000|2022-10-28 14:25:00|11300.8|11299.8|11339.7|11338.7|11358.3|11357.3|11298.5|11297.5|14469
1666967400000|2022-10-28 14:30:00|11340|11339|11345.5|11344.5|11377.2|11376.2|11339.8|11338.8|11095
1666967700000|2022-10-28 14:35:00|11344|11343|11372.5|11371.5|11373.5|11372.5|11337.2|11336.2|6665
1666968000000|2022-10-28 14:40:00|11372.2|11371.2|11391.2|11390.2|11397.7|11396.7|11360|11359|8997
1666968300000|2022-10-28 14:45:00|11390.2|11389.2|11421.5|11420.5|11430.1|11429.1|11388.2|11387.2|11258
1666968600000|2022-10-28 14:50:00|11421.6|11420.6|11418.5|11417.5|11424.6|11423.6|11404.2|11403.2|7339
1666968900000|2022-10-28 14:55:00|11417.7|11416.7|11420.1|11419.1|11425.5|11424.5|11410.5|11409.5|6611
1666969200000|2022-10-28 15:00:00|11420.7|11419.7|11415.5|11414.5|11439.2|11438.2|11407.2|11406.2|8510
1666969500000|2022-10-28 15:05:00|11416|11415|11428.5|11427.5|11435.7|11434.7|11401.5|11400.5|6188
1666969800000|2022-10-28 15:10:00|11428.7|11427.7|11440.2|11439.2|11455.7|11454.7|11428.3|11427.3|8248
1666970100000|2022-10-28 15:15:00|11440|11439|11430.2|11429.2|11441.5|11440.5|11415.7|11414.7|6125
1666970400000|2022-10-28 15:20:00|11430.1|11429.1|11427.1|11426.1|11441.8|11440.8|11418|11417|4955
1666970700000|2022-10-28 15:25:00|11427.2|11426.2|11412.2|11411.2|11429.7|11428.7|11410.2|11409.2|5073
1666971000000|2022-10-28 15:30:00|11412.1|11411.1|11408.6|11407.6|11420.7|11419.7|11406.5|11405.5|4736
1666971300000|2022-10-28 15:35:00|11407.7|11406.7|11429.2|11428.2|11433.2|11432.2|11399.7|11398.7|6583
1666971600000|2022-10-28 15:40:00|11429.3|11428.3|11444.2|11443.2|11452.7|11451.7|11427.7|11426.7|5429
1666971900000|2022-10-28 15:45:00|11444.1|11443.1|11436.5|11435.5|11451|11450|11432.5|11431.5|4592
1666972200000|2022-10-28 15:50:00|11436|11435|11426.2|11425.2|11439.2|11438.2|11425.2|11424.2|4562
1666972500000|2022-10-28 15:55:00|11426.7|11425.7|11419|11418|11432.5|11431.5|11414.5|11413.5|3509
1666972800000|2022-10-28 16:00:00|11418.7|11417.7|11414.7|11413.7|11436.5|11435.5|11413.7|11412.7|4758
1666973100000|2022-10-28 16:05:00|11414.6|11413.6|11414.5|11413.5|11424.3|11423.3|11394.2|11393.2|7251
1666973400000|2022-10-28 16:10:00|11414.2|11413.2|11436|11435|11436.2|11435.2|11409.7|11408.7|3702
1666973700000|2022-10-28 16:15:00|11436.2|11435.2|11445|11444|11453.7|11452.7|11435|11434|6037
1666974000000|2022-10-28 16:20:00|11445.1|11444.1|11466.7|11465.7|11467.1|11466.1|11443|11442|6046
1666974300000|2022-10-28 16:25:00|11466.5|11465.5|11470.1|11469.1|11470.8|11469.8|11456.2|11455.2|4796
1666974600000|2022-10-28 16:30:00|11470|11469|11480.6|11479.6|11482.7|11481.7|11467.7|11466.7|5612
1666974900000|2022-10-28 16:35:00|11480.2|11479.2|11471.2|11470.2|11489.7|11488.7|11470.7|11469.7|5744
1666975200000|2022-10-28 16:40:00|11471.1|11470.1|11467.6|11466.6|11476.2|11475.2|11456.7|11455.7|5227
1666975500000|2022-10-28 16:45:00|11467.5|11466.5|11463.7|11462.7|11468.5|11467.5|11443.2|11442.2|6765
1666975800000|2022-10-28 16:50:00|11461.5|11460.5|11481.6|11480.6|11482.7|11481.7|11461|11460|4056
1666976100000|2022-10-28 16:55:00|11481.5|11480.5|11477.5|11476.5|11481.5|11480.5|11469.7|11468.7|3500
1666976400000|2022-10-28 17:00:00|11478|11477|11476.8|11475.8|11485.5|11484.5|11472|11471|2852
1666976700000|2022-10-28 17:05:00|11476.7|11475.7|11496.8|11495.8|11500.8|11499.8|11476.5|11475.5|5107
1666977000000|2022-10-28 17:10:00|11497.8|11496.8|11497.5|11496.5|11501.8|11500.8|11493.7|11492.7|3386
1666977300000|2022-10-28 17:15:00|11497.6|11496.6|11484.5|11483.5|11500.7|11499.7|11484.2|11483.2|3043
1666977600000|2022-10-28 17:20:00|11484.2|11483.2|11491.5|11490.5|11495.5|11494.5|11483.1|11482.1|3064
1666977900000|2022-10-28 17:25:00|11491.2|11490.2|11487.7|11486.7|11498.1|11497.1|11484.5|11483.5|2601
1666978200000|2022-10-28 17:30:00|11487.8|11486.8|11495.5|11494.5|11497|11496|11486.8|11485.8|2563
1666978500000|2022-10-28 17:35:00|11495.6|11494.6|11503.5|11502.5|11513|11512|11493.5|11492.5|5383
1666978800000|2022-10-28 17:40:00|11503.6|11502.6|11498.6|11497.6|11508.3|11507.3|11495.1|11494.1|3405
1666979100000|2022-10-28 17:45:00|11498.5|11497.5|11492.6|11491.6|11506.2|11505.2|11491.7|11490.7|2786
1666979400000|2022-10-28 17:50:00|11492.5|11491.5|11498.2|11497.2|11500.7|11499.7|11490.1|11489.1|2546
1666979700000|2022-10-28 17:55:00|11498|11497|11487.2|11486.2|11501.1|11500.1|11486.7|11485.7|2894
1666980000000|2022-10-28 18:00:00|11487.3|11486.3|11479.2|11478.2|11494.8|11493.8|11473.7|11472.7|4846
1666980300000|2022-10-28 18:05:00|11479|11478|11478.7|11477.7|11494.8|11493.8|11474.7|11473.7|3765
1666980600000|2022-10-28 18:10:00|11478.5|11477.5|11490|11489|11490.3|11489.3|11476.5|11475.5|2753
1666980900000|2022-10-28 18:15:00|11490.2|11489.2|11501.5|11500.5|11511.5|11510.5|11487.7|11486.7|4847
1666981200000|2022-10-28 18:20:00|11501.8|11500.8|11503|11502|11506.6|11505.6|11499.5|11498.5|2913
1666981500000|2022-10-28 18:25:00|11503.2|11502.2|11500.2|11499.2|11506.6|11505.6|11496|11495|3170
1666981800000|2022-10-28 18:30:00|11500.8|11499.8|11518|11517|11519.8|11518.8|11495.8|11494.8|4320
1666982100000|2022-10-28 18:35:00|11518.2|11517.2|11526|11525|11527|11526|11517.7|11516.7|4624
1666982400000|2022-10-28 18:40:00|11525.7|11524.7|11530.3|11529.3|11535.6|11534.6|11522.6|11521.6|4040
1666982700000|2022-10-28 18:45:00|11530.5|11529.5|11533.6|11532.6|11537.8|11536.8|11529.6|11528.6|3433
1666983000000|2022-10-28 18:50:00|11534|11533|11528|11527|11543.5|11542.5|11524.3|11523.3|5284
1666983300000|2022-10-28 18:55:00|11528.2|11527.2|11535|11534|11536.8|11535.8|11527.7|11526.7|2407
1666983600000|2022-10-28 19:00:00|11535.1|11534.1|11522.5|11521.5|11541.3|11540.3|11519.5|11518.5|4557
1666983900000|2022-10-28 19:05:00|11522.2|11521.2|11523.2|11522.2|11526.3|11525.3|11507.6|11506.6|4975
1666984200000|2022-10-28 19:10:00|11523|11522|11528.7|11527.7|11534.1|11533.1|11521.2|11520.2|3586
1666984500000|2022-10-28 19:15:00|11528.6|11527.6|11527.8|11526.8|11531.2|11530.2|11522.6|11521.6|2731
1666984800000|2022-10-28 19:20:00|11527.4|11526.4|11536.6|11535.6|11537.3|11536.3|11524.3|11523.3|3675
1666985100000|2022-10-28 19:25:00|11536.8|11535.8|11543.2|11542.2|11546.1|11545.1|11533.1|11532.1|4373
1666985400000|2022-10-28 19:30:00|11542.6|11541.6|11546.3|11545.3|11548.4|11547.4|11537.2|11536.2|4537
1666985700000|2022-10-28 19:35:00|11546.2|11545.2|11536.1|11535.1|11546.4|11545.4|11527.3|11526.3|4778
1666986000000|2022-10-28 19:40:00|11535.8|11534.8|11539.9|11538.9|11545.1|11544.1|11532.9|11531.9|3925
1666986300000|2022-10-28 19:45:00|11539.6|11538.6|11539.8|11538.8|11542.6|11541.6|11533.6|11532.6|3645
1666986600000|2022-10-28 19:50:00|11539.7|11538.7|11553.8|11552.8|11563.6|11562.6|11532.9|11531.9|9349
1666986900000|2022-10-28 19:55:00|11553.7|11552.7|11545.1|11544.1|11560.9|11559.9|11536.1|11535.1|23416
1666987200000|2022-10-28 20:00:00|11543.4|11542.4|11552.6|11550.6|11560.6|11558.6|11541.3|11539.3|8805
1666987500000|2022-10-28 20:05:00|11551.9|11549.9|11544.1|11542.1|11553.1|11551.1|11542.9|11540.9|2440
1666987800000|2022-10-28 20:10:00|11543.9|11541.9|11558.8|11556.8|11560.3|11558.3|11543.2|11541.2|2485
1666988100000|2022-10-28 20:15:00|11558.6|11556.6|11566.2|11564.2|11568.8|11566.8|11556.6|11554.6|1637
1666988400000|2022-10-28 20:20:00|11566.1|11564.1|11570.7|11568.7|11573.6|11571.6|11564.9|11562.9|1042
1666988700000|2022-10-28 20:25:00|11570.8|11568.8|11573.7|11571.7|11574.2|11572.2|11569.1|11567.1|741
1666989000000|2022-10-28 20:30:00|11573.6|11571.6|11574.4|11572.4|11578.4|11576.4|11573.1|11571.1|867
1666989300000|2022-10-28 20:35:00|11574.3|11572.3|11577.2|11575.2|11579.7|11577.7|11573.2|11571.2|726
1666989600000|2022-10-28 20:40:00|11577.4|11575.4|11577.7|11575.7|11579.6|11577.6|11577.2|11575.2|473
1666989900000|2022-10-28 20:45:00|11577.3|11575.3|11578.2|11576.2|11579.1|11577.1|11576.8|11574.8|487
1666990200000|2022-10-28 20:50:00|11578.1|11576.1|11578.6|11576.6|11580.7|11578.7|11577.2|11575.2|549
1666990500000|2022-10-28 20:55:00|11578.4|11576.4|11585.1|11580.1|11585.1|11583.1|11578.2|11576.2|826
1666990800000|2022-10-28 21:00:00|11585.2|11580.2|11585.2|11580.2|11585.2|11580.2|11585.2|11580.2|0
1667167200000|2022-10-30 22:00:00|11545.1|11543.1|11524.7|11522.7|11546.9|11544.9|11520.7|11518.7|1953
1667167500000|2022-10-30 22:05:00|11524.6|11522.6|11514.1|11512.1|11524.6|11522.6|11504.6|11502.6|1066
1667167800000|2022-10-30 22:10:00|11513.9|11511.9|11516.3|11514.3|11516.6|11514.6|11508.4|11506.4|459
1667168100000|2022-10-30 22:15:00|11516.4|11514.4|11520.6|11518.6|11520.6|11518.6|11509.9|11507.9|436
1667168400000|2022-10-30 22:20:00|11520.7|11518.7|11519.9|11517.9|11520.7|11518.7|11515.1|11513.1|277
1667168700000|2022-10-30 22:25:00|11520.1|11518.1|11515.3|11513.3|11520.9|11518.9|11514.4|11512.4|253
1667169000000|2022-10-30 22:30:00|11515.2|11513.2|11513.1|11511.1|11519.1|11517.1|11512.1|11510.1|352
1667169300000|2022-10-30 22:35:00|11512.9|11510.9|11515.8|11513.8|11516.2|11514.2|11511.7|11509.7|243
1667169600000|2022-10-30 22:40:00|11515.7|11513.7|11518.6|11516.6|11528.4|11526.4|11515.7|11513.7|578
1667169900000|2022-10-30 22:45:00|11518.4|11516.4|11526.1|11524.1|11535.8|11533.8|11517.7|11515.7|636
1667170200000|2022-10-30 22:50:00|11526.3|11524.3|11529.7|11527.7|11535.4|11533.4|11526.2|11524.2|342
1667170500000|2022-10-30 22:55:00|11529.6|11527.6|11529.2|11527.2|11530.4|11528.4|11526.1|11524.1|191
1667170800000|2022-10-30 23:00:00|11529.3|11527.3|11534.2|11532.2|11538.3|11536.3|11526.7|11524.7|353
1667171100000|2022-10-30 23:05:00|11534.3|11532.3|11534.7|11532.7|11539.1|11537.1|11533.1|11531.1|287
1667171400000|2022-10-30 23:10:00|11534.6|11532.6|11541.1|11539.1|11541.3|11539.3|11531.1|11529.1|454
1667171700000|2022-10-30 23:15:00|11540.8|11538.8|11533.3|11531.3|11546.2|11544.2|11532.2|11530.2|596
1667172000000|2022-10-30 23:20:00|11533.4|11531.4|11536.7|11534.7|11539.8|11537.8|11532.2|11530.2|208
1667172300000|2022-10-30 23:25:00|11536.8|11534.8|11525.8|11523.8|11539.4|11537.4|11525.2|11523.2|256
1667172600000|2022-10-30 23:30:00|11525.7|11523.7|11526.2|11524.2|11530.2|11528.2|11522.7|11520.7|312
1667172900000|2022-10-30 23:35:00|11526.3|11524.3|11531.2|11529.2|11534.2|11532.2|11524.6|11522.6|283
1667173200000|2022-10-30 23:40:00|11529.9|11527.9|11520.7|11518.7|11531.6|11529.6|11518.9|11516.9|384
1667173500000|2022-10-30 23:45:00|11520.6|11518.6|11515.8|11513.8|11523.3|11521.3|11515.4|11513.4|354
1667173800000|2022-10-30 23:50:00|11515.9|11513.9|11518.7|11516.7|11521.2|11519.2|11513.3|11511.3|384
1667174100000|2022-10-30 23:55:00|11518.8|11516.8|11515.8|11513.8|11519.4|11517.4|11514.3|11512.3|158
1667174400000|2022-10-31 00:00:00|11516.9|11514.9|11515.3|11513.3|11520.4|11518.4|11512.2|11510.2|438
1667174700000|2022-10-31 00:05:00|11516.3|11514.3|11513.1|11511.1|11519.6|11517.6|11512.4|11510.4|447
1667175000000|2022-10-31 00:10:00|11512.9|11510.9|11509.4|11507.4|11517.8|11515.8|11506.4|11504.4|490
1667175300000|2022-10-31 00:15:00|11509.3|11507.3|11508.7|11506.7|11512.7|11510.7|11508.3|11506.3|411
1667175600000|2022-10-31 00:20:00|11508.6|11506.6|11501.3|11499.3|11508.6|11506.6|11498.4|11496.4|852
1667175900000|2022-10-31 00:25:00|11501.6|11499.6|11503.6|11501.6|11503.6|11501.6|11497.2|11495.2|355
1667176200000|2022-10-31 00:30:00|11503.1|11501.1|11498.2|11496.2|11504.4|11502.4|11497.3|11495.3|339
1667176500000|2022-10-31 00:35:00|11497.9|11495.9|11493.3|11491.3|11498.2|11496.2|11491.7|11489.7|469
1667176800000|2022-10-31 00:40:00|11492.9|11490.9|11491.6|11489.6|11495.3|11493.3|11491.4|11489.4|209
1667177100000|2022-10-31 00:45:00|11490.9|11488.9|11487.4|11485.4|11490.9|11488.9|11478.3|11476.3|1067
1667177400000|2022-10-31 00:50:00|11487.3|11485.3|11492.3|11490.3|11492.4|11490.4|11485.2|11483.2|338
1667177700000|2022-10-31 00:55:00|11492.2|11490.2|11490.9|11488.9|11496.1|11494.1|11489.9|11487.9|449
1667178000000|2022-10-31 01:00:00|11490.8|11488.8|11488.7|11486.7|11495.2|11493.2|11486.8|11484.8|409
1667178300000|2022-10-31 01:05:00|11488.8|11486.8|11492.3|11490.3|11494.4|11492.4|11488.7|11486.7|223
1667178600000|2022-10-31 01:10:00|11492.4|11490.4|11491.3|11489.3|11494.6|11492.6|11489.4|11487.4|191
1667178900000|2022-10-31 01:15:00|11491.2|11489.2|11486.9|11484.9|11491.6|11489.6|11478.4|11476.4|779
1667179200000|2022-10-31 01:20:00|11486.1|11484.1|11488.8|11486.8|11490.1|11488.1|11484.8|11482.8|356
1667179500000|2022-10-31 01:25:00|11489.1|11487.1|11488.9|11486.9|11494.9|11492.9|11486.1|11484.1|483
1667179800000|2022-10-31 01:30:00|11489.1|11487.1|11482.8|11480.8|11490.8|11488.8|11475.8|11473.8|974
1667180100000|2022-10-31 01:35:00|11482.3|11480.3|11489.8|11487.8|11490.7|11488.7|11481.3|11479.3|499
1667180400000|2022-10-31 01:40:00|11489.9|11487.9|11489.1|11487.1|11490.9|11488.9|11487.3|11485.3|223
1667180700000|2022-10-31 01:45:00|11488.4|11486.4|11501.8|11499.8|11505.6|11503.6|11488.4|11486.4|1380
1667181000000|2022-10-31 01:50:00|11501.7|11499.7|11504.7|11502.7|11508.1|11506.1|11497.2|11495.2|549
1667181300000|2022-10-31 01:55:00|11504.8|11502.8|11508.7|11506.7|11513.7|11511.7|11504.7|11502.7|619
1667181600000|2022-10-31 02:00:00|11508.6|11506.6|11504.6|11502.6|11514.9|11512.9|11503.9|11501.9|487
1667181900000|2022-10-31 02:05:00|11504.2|11502.2|11503.4|11501.4|11505.4|11503.4|11500.1|11498.1|360
1667182200000|2022-10-31 02:10:00|11503.3|11501.3|11503.2|11501.2|11505.2|11503.2|11500.8|11498.8|216
1667182500000|2022-10-31 02:15:00|11503.1|11501.1|11505.9|11503.9|11507.7|11505.7|11501.7|11499.7|332
1667182800000|2022-10-31 02:20:00|11504.9|11502.9|11503.1|11501.1|11505.7|11503.7|11501.8|11499.8|162
1667183100000|2022-10-31 02:25:00|11502.9|11500.9|11507.4|11505.4|11511.4|11509.4|11501.6|11499.6|250
1667183400000|2022-10-31 02:30:00|11507.3|11505.3|11516.8|11514.8|11519.8|11517.8|11506.3|11504.3|402
1667183700000|2022-10-31 02:35:00|11516.7|11514.7|11519.9|11517.9|11522.4|11520.4|11515.9|11513.9|305
1667184000000|2022-10-31 02:40:00|11520.1|11518.1|11519.6|11517.6|11524.4|11522.4|11519.3|11517.3|269
1667184300000|2022-10-31 02:45:00|11519.4|11517.4|11520.4|11518.4|11521.9|11519.9|11517.7|11515.7|276
1667184600000|2022-10-31 02:50:00|11520.6|11518.6|11517.4|11515.4|11520.7|11518.7|11514.8|11512.8|245
1667184900000|2022-10-31 02:55:00|11517.6|11515.6|11514.9|11512.9|11517.6|11515.6|11512.9|11510.9|224
1667185200000|2022-10-31 03:00:00|11515.2|11513.2|11516.3|11514.3|11517.4|11515.4|11513.6|11511.6|222
1667185500000|2022-10-31 03:05:00|11516.2|11514.2|11525.7|11523.7|11525.7|11523.7|11515.7|11513.7|287
1667185800000|2022-10-31 03:10:00|11525.8|11523.8|11524.9|11522.9|11529.2|11527.2|11523.3|11521.3|309
1667186100000|2022-10-31 03:15:00|11524.8|11522.8|11524.1|11522.1|11527.7|11525.7|11523.4|11521.4|168
1667186400000|2022-10-31 03:20:00|11523.9|11521.9|11525.1|11523.1|11527.2|11525.2|11522.8|11520.8|174
1667186700000|2022-10-31 03:25:00|11525.2|11523.2|11516.7|11514.7|11528.3|11526.3|11516.7|11514.7|271
1667187000000|2022-10-31 03:30:00|11516.6|11514.6|11519.3|11517.3|11520.4|11518.4|11512.2|11510.2|404
1667187300000|2022-10-31 03:35:00|11519.2|11517.2|11517.2|11515.2|11520.1|11518.1|11515.3|11513.3|132
1667187600000|2022-10-31 03:40:00|11517.3|11515.3|11519.3|11517.3|11519.8|11517.8|11515.2|11513.2|117
1667187900000|2022-10-31 03:45:00|11519.2|11517.2|11528.8|11526.8|11530.4|11528.4|11518.7|11516.7|271
1667188200000|2022-10-31 03:50:00|11528.9|11526.9|11531.4|11529.4|11538.6|11536.6|11528.2|11526.2|628
1667188500000|2022-10-31 03:55:00|11531.6|11529.6|11527.9|11525.9|11535.1|11533.1|11527.8|11525.8|189
1667188800000|2022-10-31 04:00:00|11527.8|11525.8|11530.7|11528.7|11530.9|11528.9|11527.8|11525.8|153
1667189100000|2022-10-31 04:05:00|11530.3|11528.3|11526.4|11524.4|11532.6|11530.6|11524.8|11522.8|190
1667189400000|2022-10-31 04:10:00|11526.6|11524.6|11523.3|11521.3|11526.7|11524.7|11520.1|11518.1|189
1667189700000|2022-10-31 04:15:00|11523.2|11521.2|11522.4|11520.4|11525.2|11523.2|11521.4|11519.4|150
1667190000000|2022-10-31 04:20:00|11522.7|11520.7|11519.6|11517.6|11523.7|11521.7|11519.1|11517.1|163
1667190300000|2022-10-31 04:25:00|11519.7|11517.7|11520.1|11518.1|11520.4|11518.4|11516.4|11514.4|143
1667190600000|2022-10-31 04:30:00|11519.4|11517.4|11518.9|11516.9|11520.4|11518.4|11516.3|11514.3|166
1667190900000|2022-10-31 04:35:00|11518.6|11516.6|11522.7|11520.7|11525.2|11523.2|11517.3|11515.3|328
1667191200000|2022-10-31 04:40:00|11522.8|11520.8|11523.7|11521.7|11528.1|11526.1|11521.7|11519.7|167
1667191500000|2022-10-31 04:45:00|11523.6|11521.6|11520.4|11518.4|11525.8|11523.8|11520.2|11518.2|106
1667191800000|2022-10-31 04:50:00|11520.3|11518.3|11516.3|11514.3|11521.4|11519.4|11516.3|11514.3|140
1667192100000|2022-10-31 04:55:00|11516.2|11514.2|11516.8|11514.8|11517.8|11515.8|11513.4|11511.4|184
1667192400000|2022-10-31 05:00:00|11516.7|11514.7|11520.7|11518.7|11521.9|11519.9|11511.7|11509.7|265
1667192700000|2022-10-31 05:05:00|11520.8|11518.8|11525.2|11523.2|11531.8|11529.8|11520.6|11518.6|369
1667193000000|2022-10-31 05:10:00|11525.3|11523.3|11520.2|11518.2|11525.6|11523.6|11518.3|11516.3|205
1667193300000|2022-10-31 05:15:00|11520.3|11518.3|11520.9|11518.9|11521.2|11519.2|11516.9|11514.9|133
1667193600000|2022-10-31 05:20:00|11520.8|11518.8|11518.4|11516.4|11523.2|11521.2|11517.8|11515.8|133
1667193900000|2022-10-31 05:25:00|11518.3|11516.3|11520.9|11518.9|11523.2|11521.2|11516.6|11514.6|262
1667194200000|2022-10-31 05:30:00|11520.8|11518.8|11519.4|11517.4|11521.2|11519.2|11514.1|11512.1|236
1667194500000|2022-10-31 05:35:00|11519.6|11517.6|11519.6|11517.6|11526.2|11524.2|11519.1|11517.1|238
1667194800000|2022-10-31 05:40:00|11519.4|11517.4|11515.4|11513.4|11521.3|11519.3|11515.4|11513.4|212
1667195100000|2022-10-31 05:45:00|11515.3|11513.3|11504.7|11502.7|11517.6|11515.6|11503.2|11501.2|471
1667195400000|2022-10-31 05:50:00|11504.6|11502.6|11509.7|11507.7|11510.4|11508.4|11502.4|11500.4|271
1667195700000|2022-10-31 05:55:00|11509.8|11507.8|11510.3|11508.3|11512.6|11510.6|11505.7|11503.7|221
1667196000000|2022-10-31 06:00:00|11510.8|11508.8|11508.7|11506.7|11515.9|11513.9|11505.9|11503.9|403
1667196300000|2022-10-31 06:05:00|11508.8|11506.8|11509.1|11507.1|11511.6|11509.6|11507.6|11505.6|138
1667196600000|2022-10-31 06:10:00|11509.2|11507.2|11500.8|11498.8|11509.4|11507.4|11498.2|11496.2|387
1667196900000|2022-10-31 06:15:00|11500.9|11498.9|11495.9|11493.9|11505.4|11503.4|11494.4|11492.4|300
1667197200000|2022-10-31 06:20:00|11495.8|11493.8|11501.4|11499.4|11501.6|11499.6|11493.2|11491.2|232
1667197500000|2022-10-31 06:25:00|11501.6|11499.6|11499.2|11497.2|11503.8|11501.8|11499.2|11497.2|159
1667197800000|2022-10-31 06:30:00|11499.1|11497.1|11496.9|11494.9|11501.8|11499.8|11495.6|11493.6|272
1667198100000|2022-10-31 06:35:00|11496.7|11494.7|11496.7|11494.7|11501.9|11499.9|11495.3|11493.3|242
1667198400000|2022-10-31 06:40:00|11496.4|11494.4|11502.8|11500.8|11504.7|11502.7|11495.7|11493.7|425
1667198700000|2022-10-31 06:45:00|11503.9|11501.9|11498.6|11496.6|11506.7|11504.7|11498.3|11496.3|423
1667199000000|2022-10-31 06:50:00|11498.4|11496.4|11502.9|11500.9|11505.8|11503.8|11495.3|11493.3|478
1667199300000|2022-10-31 06:55:00|11503.1|11501.1|11501.4|11499.4|11506.2|11504.2|11498.4|11496.4|452
1667199600000|2022-10-31 07:00:00|11501.2|11499.2|11500.7|11498.7|11505.9|11503.9|11497.2|11495.2|508
1667199900000|2022-10-31 07:05:00|11500.8|11498.8|11492.7|11490.7|11501.6|11499.6|11489.2|11487.2|634
1667200200000|2022-10-31 07:10:00|11492.6|11490.6|11488.9|11486.9|11495.3|11493.3|11487.6|11485.6|456
1667200500000|2022-10-31 07:15:00|11488.8|11486.8|11491.6|11489.6|11493.7|11491.7|11486.2|11484.2|311
1667200800000|2022-10-31 07:20:00|11491.7|11489.7|11490.2|11488.2|11493.7|11491.7|11484.4|11482.4|604
1667201100000|2022-10-31 07:25:00|11490.1|11488.1|11495.9|11493.9|11497.2|11495.2|11487.8|11485.8|412
1667201400000|2022-10-31 07:30:00|11496.2|11494.2|11506.3|11504.3|11507.1|11505.1|11496.1|11494.1|638
1667201700000|2022-10-31 07:35:00|11506.2|11504.2|11506.1|11504.1|11508.8|11506.8|11503.8|11501.8|247
1667202000000|2022-10-31 07:40:00|11505.4|11503.4|11508.4|11506.4|11510.7|11508.7|11504.8|11502.8|367
1667202300000|2022-10-31 07:45:00|11508.8|11506.8|11504.3|11502.3|11509.1|11507.1|11503.7|11501.7|209
1667202600000|2022-10-31 07:50:00|11504.4|11502.4|11510.8|11508.8|11511.4|11509.4|11504.1|11502.1|319
1667202900000|2022-10-31 07:55:00|11511.9|11509.9|11521.6|11519.6|11521.6|11519.6|11510.6|11508.6|584
1667203200000|2022-10-31 08:00:00|11522.6|11520.6|11483.4|11481.4|11522.6|11520.6|11481.9|11479.9|1784
1667203500000|2022-10-31 08:05:00|11483.6|11481.6|11468.7|11466.7|11483.6|11481.6|11464.9|11462.9|1944
1667203800000|2022-10-31 08:10:00|11468.8|11466.8|11469.7|11467.7|11473.3|11471.3|11463.6|11461.6|1410
1667204100000|2022-10-31 08:15:00|11469.8|11467.8|11471.8|11469.8|11475.9|11473.9|11465.8|11463.8|1080
1667204400000|2022-10-31 08:20:00|11472.2|11470.2|11475.8|11473.8|11478.3|11476.3|11471.3|11469.3|927
1667204700000|2022-10-31 08:25:00|11475.6|11473.6|11463.3|11461.3|11478.2|11476.2|11463.3|11461.3|658
1667205000000|2022-10-31 08:30:00|11463.7|11461.7|11448.3|11446.3|11463.7|11461.7|11447.4|11445.4|1715
1667205300000|2022-10-31 08:35:00|11448.2|11446.2|11455.8|11453.8|11455.9|11453.9|11446.9|11444.9|644
1667205600000|2022-10-31 08:40:00|11456.2|11454.2|11454.7|11452.7|11457.2|11455.2|11450.8|11448.8|425
1667205900000|2022-10-31 08:45:00|11454.6|11452.6|11448.1|11446.1|11454.6|11452.6|11444.9|11442.9|980
1667206200000|2022-10-31 08:50:00|11448.2|11446.2|11447.6|11445.6|11450.4|11448.4|11443.7|11441.7|513
1667206500000|2022-10-31 08:55:00|11447.3|11445.3|11458.6|11456.6|11461.3|11459.3|11447.2|11445.2|730
1667206800000|2022-10-31 09:00:00|11458.4|11456.4|11451.3|11449.3|11461.6|11459.6|11449.7|11447.7|518
1667207100000|2022-10-31 09:05:00|11451.2|11449.2|11451.4|11449.4|11455.9|11453.9|11448.2|11446.2|418
1667207400000|2022-10-31 09:10:00|11449.6|11447.6|11452.3|11450.3|11453.6|11451.6|11448.4|11446.4|573
1667207700000|2022-10-31 09:15:00|11452.2|11450.2|11460.4|11458.4|11460.6|11458.6|11450.7|11448.7|547
1667208000000|2022-10-31 09:20:00|11460.3|11458.3|11467.4|11465.4|11468.1|11466.1|11459.7|11457.7|916
1667208300000|2022-10-31 09:25:00|11467.6|11465.6|11463.7|11461.7|11468.6|11466.6|11458.7|11456.7|556
1667208600000|2022-10-31 09:30:00|11463.6|11461.6|11474.7|11472.7|11477.2|11475.2|11463.6|11461.6|1130
1667208900000|2022-10-31 09:35:00|11475.2|11473.2|11475.2|11473.2|11476.7|11474.7|11471.8|11469.8|341
1667209200000|2022-10-31 09:40:00|11475.3|11473.3|11474.3|11472.3|11478.3|11476.3|11470.6|11468.6|453
1667209500000|2022-10-31 09:45:00|11474.4|11472.4|11478.7|11476.7|11480.6|11478.6|11474.2|11472.2|532
1667209800000|2022-10-31 09:50:00|11478.8|11476.8|11473.2|11471.2|11479.3|11477.3|11472.9|11470.9|320
1667210100000|2022-10-31 09:55:00|11473.4|11471.4|11465.4|11463.4|11475.2|11473.2|11462.4|11460.4|657
1667210400000|2022-10-31 10:00:00|11465.7|11463.7|11462.4|11460.4|11467.2|11465.2|11459.6|11457.6|541
1667210700000|2022-10-31 10:05:00|11462.3|11460.3|11474.1|11472.1|11476.4|11474.4|11462.3|11460.3|607
1667211000000|2022-10-31 10:10:00|11473.9|11471.9|11467.9|11465.9|11474.2|11472.2|11464.3|11462.3|395
1667211300000|2022-10-31 10:15:00|11468.1|11466.1|11460.4|11458.4|11468.1|11466.1|11459.3|11457.3|467
1667211600000|2022-10-31 10:20:00|11460.2|11458.2|11470.1|11468.1|11470.3|11468.3|11453.6|11451.6|804
1667211900000|2022-10-31 10:25:00|11469.9|11467.9|11468.7|11466.7|11472.9|11470.9|11465.2|11463.2|470
1667212200000|2022-10-31 10:30:00|11468.9|11466.9|11464.3|11462.3|11469.1|11467.1|11459.4|11457.4|466
1667212500000|2022-10-31 10:35:00|11464.2|11462.2|11467.9|11465.9|11470.7|11468.7|11461.9|11459.9|358
1667212800000|2022-10-31 10:40:00|11468.6|11466.6|11460.9|11458.9|11468.8|11466.8|11458.1|11456.1|512
1667213100000|2022-10-31 10:45:00|11460.8|11458.8|11460.2|11458.2|11464.2|11462.2|11457.9|11455.9|313
1667213400000|2022-10-31 10:50:00|11460.7|11458.7|11456.9|11454.9|11461.9|11459.9|11454.3|11452.3|457
1667213700000|2022-10-31 10:55:00|11456.7|11454.7|11473.7|11471.7|11474.3|11472.3|11455.9|11453.9|720
1667214000000|2022-10-31 11:00:00|11473.6|11471.6|11481.9|11479.9|11495.9|11493.9|11473.6|11471.6|2020
1667214300000|2022-10-31 11:05:00|11481.8|11479.8|11483.7|11481.7|11486.4|11484.4|11478.1|11476.1|666
1667214600000|2022-10-31 11:10:00|11483.8|11481.8|11490.9|11488.9|11496.7|11494.7|11483.8|11481.8|974
1667214900000|2022-10-31 11:15:00|11491.1|11489.1|11492.2|11490.2|11500.2|11498.2|11489.7|11487.7|872
1667215200000|2022-10-31 11:20:00|11492.1|11490.1|11490.8|11488.8|11492.7|11490.7|11486.9|11484.9|583
1667215500000|2022-10-31 11:25:00|11490.7|11488.7|11504.2|11502.2|11504.2|11502.2|11490.6|11488.6|848
1667215800000|2022-10-31 11:30:00|11504.1|11502.1|11489.7|11487.7|11504.2|11502.2|11488.3|11486.3|1096
1667216100000|2022-10-31 11:35:00|11489.6|11487.6|11483.4|11481.4|11491.7|11489.7|11481.4|11479.4|660
1667216400000|2022-10-31 11:40:00|11483.7|11481.7|11490.4|11488.4|11492.4|11490.4|11483.3|11481.3|621
1667216700000|2022-10-31 11:45:00|11490.6|11488.6|11490.2|11488.2|11496.9|11494.9|11487.2|11485.2|852
1667217000000|2022-10-31 11:50:00|11490.7|11488.7|11479.4|11477.4|11492.2|11490.2|11475.6|11473.6|805
1667217300000|2022-10-31 11:55:00|11479.6|11477.6|11481.6|11479.6|11485.7|11483.7|11477.3|11475.3|640
1667217600000|2022-10-31 12:00:00|11482.7|11480.7|11474.6|11472.6|11482.9|11480.9|11470.6|11468.6|1267
1667217900000|2022-10-31 12:05:00|11474.7|11472.7|11468.3|11466.3|11475.2|11473.2|11465.9|11463.9|899
1667218200000|2022-10-31 12:10:00|11467.8|11465.8|11472.9|11470.9|11474.1|11472.1|11463.4|11461.4|1205
1667218500000|2022-10-31 12:15:00|11472.7|11470.7|11470.4|11468.4|11477.2|11475.2|11469.1|11467.1|1007
1667218800000|2022-10-31 12:20:00|11471.2|11469.2|11473.9|11471.9|11478.8|11476.8|11467.6|11465.6|953
1667219100000|2022-10-31 12:25:00|11473.8|11471.8|11468.4|11466.4|11481.3|11479.3|11468.1|11466.1|1061
1667219400000|2022-10-31 12:30:00|11468.6|11466.6|11463.4|11461.4|11471.3|11469.3|11460.7|11458.7|1716
1667219700000|2022-10-31 12:35:00|11463.6|11461.6|11454.9|11452.9|11463.8|11461.8|11448.9|11446.9|1534
1667220000000|2022-10-31 12:40:00|11455.1|11453.1|11459.1|11457.1|11460.8|11458.8|11451.6|11449.6|1083
1667220300000|2022-10-31 12:45:00|11458.9|11456.9|11459.7|11457.7|11461.7|11459.7|11455.1|11453.1|1021
1667220600000|2022-10-31 12:50:00|11459.6|11457.6|11458.4|11456.4|11467.3|11465.3|11454.3|11452.3|1588
1667220900000|2022-10-31 12:55:00|11458.3|11456.3|11463.2|11461.2|11464.7|11462.7|11451.6|11449.6|1382
1667221200000|2022-10-31 13:00:00|11463.3|11461.3|11467.8|11465.8|11469.6|11467.6|11458.1|11456.1|1459
1667221500000|2022-10-31 13:05:00|11467.3|11465.3|11471.3|11469.3|11473.8|11471.8|11462.9|11460.9|1692
1667221800000|2022-10-31 13:10:00|11470.8|11468.8|11466.1|11464.1|11476.2|11474.2|11464.9|11462.9|1761
1667222100000|2022-10-31 13:15:00|11466.4|11464.4|11457.6|11455.6|11472.6|11470.6|11457.3|11455.3|2022
1667222400000|2022-10-31 13:20:00|11457.3|11455.3|11457.6|11455.6|11463.1|11461.1|11456.2|11454.2|1529
1667222700000|2022-10-31 13:25:00|11456.3|11454.3|11448.3|11446.3|11457.8|11455.8|11444.1|11442.1|3003
1667223000000|2022-10-31 13:30:00|11447.8|11446.8|11443.7|11442.7|11480.9|11479.9|11412.2|11411.2|21796
1667223300000|2022-10-31 13:35:00|11445.3|11444.3|11446.1|11445.1|11471.1|11470.1|11423.4|11422.4|13934
1667223600000|2022-10-31 13:40:00|11446.6|11445.6|11431.1|11430.1|11450.4|11449.4|11411.6|11410.6|13315
1667223900000|2022-10-31 13:45:00|11430.9|11429.9|11392.1|11391.1|11432.2|11431.2|11387.8|11386.8|14243
1667224200000|2022-10-31 13:50:00|11392.2|11391.2|11382.1|11381.1|11394.1|11393.1|11371.7|11370.7|12030
1667224500000|2022-10-31 13:55:00|11381.6|11380.6|11381.9|11380.9|11396.3|11395.3|11372.1|11371.1|7582
1667224800000|2022-10-31 14:00:00|11381.6|11380.6|11407.6|11406.6|11411.3|11410.3|11375.6|11374.6|9483
1667225100000|2022-10-31 14:05:00|11407.1|11406.1|11372.1|11371.1|11407.1|11406.1|11361.6|11360.6|9695
1667225400000|2022-10-31 14:10:00|11371.3|11370.3|11375.1|11374.1|11385.3|11384.3|11361.8|11360.8|6705
1667225700000|2022-10-31 14:15:00|11375.4|11374.4|11389.6|11388.6|11399.3|11398.3|11368.9|11367.9|6852
1667226000000|2022-10-31 14:20:00|11389.4|11388.4|11359.8|11358.8|11392.7|11391.7|11357.8|11356.8|7834
1667226300000|2022-10-31 14:25:00|11360.3|11359.3|11353.1|11352.1|11368.3|11367.3|11347.3|11346.3|6898
1667226600000|2022-10-31 14:30:00|11352.3|11351.3|11344.3|11343.3|11359.3|11358.3|11337.3|11336.3|6774
1667226900000|2022-10-31 14:35:00|11344.1|11343.1|11351.6|11350.6|11351.6|11350.6|11326.3|11325.3|7117
1667227200000|2022-10-31 14:40:00|11351.1|11350.1|11370.2|11369.2|11371.8|11370.8|11347.3|11346.3|6604
1667227500000|2022-10-31 14:45:00|11370.1|11369.1|11370.8|11369.8|11394.8|11393.8|11365.1|11364.1|7879
1667227800000|2022-10-31 14:50:00|11370.7|11369.7|11365.6|11364.6|11382.6|11381.6|11362.3|11361.3|5296
1667228100000|2022-10-31 14:55:00|11364.8|11363.8|11370.8|11369.8|11383.3|11382.3|11353.3|11352.3|5664
1667228400000|2022-10-31 15:00:00|11370.3|11369.3|11379.4|11378.4|11388.6|11387.6|11368.8|11367.8|4621
1667228700000|2022-10-31 15:05:00|11379.3|11378.3|11391.7|11390.7|11410.8|11409.8|11365.6|11364.6|6998
1667229000000|2022-10-31 15:10:00|11391.8|11390.8|11395.9|11394.9|11404.6|11403.6|11386.2|11385.2|4347
1667229300000|2022-10-31 15:15:00|11396.3|11395.3|11394.1|11393.1|11407.1|11406.1|11389.1|11388.1|3979
1667229600000|2022-10-31 15:20:00|11394.3|11393.3|11415.8|11414.8|11421.8|11420.8|11382.3|11381.3|6264
1667229900000|2022-10-31 15:25:00|11415.9|11414.9|11417.2|11416.2|11429.7|11428.7|11409.6|11408.6|5226
1667230200000|2022-10-31 15:30:00|11418.4|11417.4|11419.9|11418.9|11424.1|11423.1|11407.3|11406.3|4659
1667230500000|2022-10-31 15:35:00|11419.8|11418.8|11410.6|11409.6|11424.6|11423.6|11408.2|11407.2|3456
1667230800000|2022-10-31 15:40:00|11410.3|11409.3|11438.9|11437.9|11439.8|11438.8|11409.7|11408.7|5524
1667231100000|2022-10-31 15:45:00|11438.8|11437.8|11442.3|11441.3|11443.8|11442.8|11426.3|11425.3|4274
1667231400000|2022-10-31 15:50:00|11442.4|11441.4|11456.8|11455.8|11459.4|11458.4|11440.6|11439.6|6370
1667231700000|2022-10-31 15:55:00|11456.5|11455.5|11420.5|11419.5|11460.9|11459.9|11395.5|11394.5|14526
1667232000000|2022-10-31 16:00:00|11422|11421|11432|11431|11433|11432|11404.9|11403.9|6436
1667232300000|2022-10-31 16:05:00|11431.5|11430.5|11408.8|11407.8|11435.4|11434.4|11406.9|11405.9|5328
1667232600000|2022-10-31 16:10:00|11409|11408|11444.5|11443.5|11445.4|11444.4|11408|11407|6022
1667232900000|2022-10-31 16:15:00|11444|11443|11459.9|11458.9|11474|11473|11439.3|11438.3|7354
1667233200000|2022-10-31 16:20:00|11460|11459|11447.8|11446.8|11463.8|11462.8|11441.4|11440.4|5055
1667233500000|2022-10-31 16:25:00|11447.6|11446.6|11437|11436|11448.8|11447.8|11433|11432|3995
1667233800000|2022-10-31 16:30:00|11436.5|11435.5|11410.9|11409.9|11437|11436|11405.8|11404.8|4629
1667234100000|2022-10-31 16:35:00|11410.1|11409.1|11413|11412|11420.3|11419.3|11405.6|11404.6|4678
1667234400000|2022-10-31 16:40:00|11412.8|11411.8|11399.8|11398.8|11419|11418|11386|11385|5395
1667234700000|2022-10-31 16:45:00|11399.3|11398.3|11399|11398|11405|11404|11391|11390|3400
1667235000000|2022-10-31 16:50:00|11399.3|11398.3|11395|11394|11412.3|11411.3|11391.3|11390.3|3845
1667235300000|2022-10-31 16:55:00|11395.3|11394.3|11406.5|11405.5|11410.5|11409.5|11391|11390|3004
1667235600000|2022-10-31 17:00:00|11407.5|11406.5|11396|11395|11416.5|11415.5|11394.9|11393.9|4145
1667235900000|2022-10-31 17:05:00|11396.3|11395.3|11417.8|11416.8|11420.1|11419.1|11388|11387|4299
1667236200000|2022-10-31 17:10:00|11417.9|11416.9|11419.5|11418.5|11423.8|11422.8|11411|11410|3156
1667236500000|2022-10-31 17:15:00|11419.4|11418.4|11441.8|11440.8|11442|11441|11412.6|11411.6|4391
1667236800000|2022-10-31 17:20:00|11441.5|11440.5|11443.3|11442.3|11448.6|11447.6|11436.5|11435.5|2981
1667237100000|2022-10-31 17:25:00|11444|11443|11448.5|11447.5|11452.4|11451.4|11432.3|11431.3|3948
1667237400000|2022-10-31 17:30:00|11449|11448|11457.5|11456.5|11457.8|11456.8|11444.1|11443.1|4211
1667237700000|2022-10-31 17:35:00|11457|11456|11450.8|11449.8|11457.8|11456.8|11447.5|11446.5|2423
1667238000000|2022-10-31 17:40:00|11450.6|11449.6|11441.6|11440.6|11451.8|11450.8|11434.5|11433.5|3593
1667238300000|2022-10-31 17:45:00|11441.1|11440.1|11423.5|11422.5|11441.1|11440.1|11420.8|11419.8|3685
1667238600000|2022-10-31 17:50:00|11423.8|11422.8|11420|11419|11430.3|11429.3|11412|11411|3264
1667238900000|2022-10-31 17:55:00|11420.1|11419.1|11433.6|11432.6|11435.1|11434.1|11419.1|11418.1|3148
1667239200000|2022-10-31 18:00:00|11433.8|11432.8|11437.6|11436.6|11445.6|11444.6|11428.1|11427.1|3968
1667239500000|2022-10-31 18:05:00|11437.5|11436.5|11418.6|11417.6|11437.8|11436.8|11415.1|11414.1|3878
1667239800000|2022-10-31 18:10:00|11418.7|11417.7|11425.1|11424.1|11431.3|11430.3|11412.3|11411.3|3827
1667240100000|2022-10-31 18:15:00|11424.8|11423.8|11428.1|11427.1|11432.1|11431.1|11412.8|11411.8|3284
1667240400000|2022-10-31 18:20:00|11427.3|11426.3|11426.5|11425.5|11433.1|11432.1|11422.8|11421.8|2941
1667240700000|2022-10-31 18:25:00|11426.3|11425.3|11427.1|11426.1|11438.6|11437.6|11424.1|11423.1|3105
1667241000000|2022-10-31 18:30:00|11426.3|11425.3|11441.8|11440.8|11445.5|11444.5|11422.5|11421.5|3846
1667241300000|2022-10-31 18:35:00|11441.1|11440.1|11455|11454|11459.3|11458.3|11435.8|11434.8|6074
1667241600000|2022-10-31 18:40:00|11454.8|11453.8|11451.3|11450.3|11454.8|11453.8|11445.2|11444.2|4327
1667241900000|2022-10-31 18:45:00|11451.1|11450.1|11437.5|11436.5|11458.2|11457.2|11434.1|11433.1|4860
1667242200000|2022-10-31 18:50:00|11437.6|11436.6|11448.7|11447.7|11450|11449|11431.5|11430.5|3342
1667242500000|2022-10-31 18:55:00|11447.3|11446.3|11427.6|11426.6|11454.1|11453.1|11416.1|11415.1|5447
1667242800000|2022-10-31 19:00:00|11428.6|11427.6|11394.8|11393.8|11430.3|11429.3|11394.7|11393.7|7791
1667243100000|2022-10-31 19:05:00|11394.6|11393.6|11381.8|11380.8|11406.3|11405.3|11377.7|11376.7|7532
1667243400000|2022-10-31 19:10:00|11382.5|11381.5|11395.3|11394.3|11398.8|11397.8|11381.6|11380.6|5352
1667243700000|2022-10-31 19:15:00|11394.8|11393.8|11397.3|11396.3|11400.6|11399.6|11383.3|11382.3|4655
1667244000000|2022-10-31 19:20:00|11397.2|11396.2|11407.3|11406.3|11415.1|11414.1|11391.3|11390.3|4883
1667244300000|2022-10-31 19:25:00|11407.2|11406.2|11414|11413|11415.8|11414.8|11405.3|11404.3|3937
1667244600000|2022-10-31 19:30:00|11413.7|11412.7|11429.2|11428.2|11429.2|11428.2|11406.1|11405.1|6130
1667244900000|2022-10-31 19:35:00|11428.7|11427.7|11436.3|11435.3|11438.2|11437.2|11423.7|11422.7|4838
1667245200000|2022-10-31 19:40:00|11436.6|11435.6|11436|11435|11442.1|11441.1|11434|11433|5428
1667245500000|2022-10-31 19:45:00|11435.3|11434.3|11420|11419|11438.5|11437.5|11417.3|11416.3|5428
1667245800000|2022-10-31 19:50:00|11421.2|11420.2|11400.1|11399.1|11422.2|11421.2|11393.1|11392.1|8811
1667246100000|2022-10-31 19:55:00|11400.8|11399.8|11408.7|11407.7|11414.3|11413.3|11394.3|11393.3|19628
1667246400000|2022-10-31 20:00:00|11411.5|11410.5|11404.1|11402.1|11415.3|11413.3|11398.6|11396.6|7360
1667246700000|2022-10-31 20:05:00|11403.6|11401.6|11414.6|11412.6|11419.6|11417.6|11403.5|11401.5|2206
1667247000000|2022-10-31 20:10:00|11414.5|11412.5|11413.8|11411.8|11415.3|11413.3|11408.1|11406.1|2049
1667247300000|2022-10-31 20:15:00|11414|11412|11422.1|11420.1|11424.1|11422.1|11412.8|11410.8|817
1667247600000|2022-10-31 20:20:00|11421.6|11419.6|11422.6|11420.6|11427|11425|11415.3|11413.3|606
1667247900000|2022-10-31 20:25:00|11422|11420|11418.8|11416.8|11423.2|11421.2|11417.1|11415.1|415
1667248200000|2022-10-31 20:30:00|11419|11417|11424|11422|11425.2|11423.2|11416.8|11414.8|401
1667248500000|2022-10-31 20:35:00|11424.1|11422.1|11426.5|11424.5|11427.1|11425.1|11423.8|11421.8|197
1667248800000|2022-10-31 20:40:00|11426.3|11424.3|11427.1|11425.1|11430.2|11428.2|11423.7|11421.7|394
1667249100000|2022-10-31 20:45:00|11427.2|11425.2|11426.7|11424.7|11429.6|11427.6|11423.3|11421.3|258
1667249400000|2022-10-31 20:50:00|11426.6|11424.6|11423.1|11421.1|11428.6|11426.6|11421.6|11419.6|307
1667249700000|2022-10-31 20:55:00|11422.8|11420.8|11417.5|11412.5|11423.3|11421.3|11414.6|11412.2|368
1667250000000|2022-10-31 21:00:00|11417.7|11412.7|11415.7|11410.7|11417.7|11412.7|11415.2|11410.2|0
1667250300000|2022-10-31 21:05:00|11415.5|11410.5|11415.5|11410.5|11416.9|11411.9|11415|11410|0
1667250600000|2022-10-31 21:10:00|11415.3|11410.3|11416.9|11411.9|11417.1|11412.1|11415.3|11410.3|0
1667250900000|2022-10-31 21:15:00|11416.8|11411.8|11416.1|11411.1|11417.2|11412.2|11415.4|11410.4|0
1667251200000|2022-10-31 21:20:00|11415.8|11410.8|11417.8|11412.8|11417.8|11412.8|11415.8|11410.8|0
1667251500000|2022-10-31 21:25:00|11417.7|11412.7|11417|11412|11417.8|11412.8|11417|11412|0
1667251800000|2022-10-31 21:30:00|11417.1|11412.1|11419|11414|11419.4|11414.4|11417.1|11412.1|0
1667252100000|2022-10-31 21:35:00|11419.1|11414.1|11419.1|11414.1|11419.2|11414.2|11418.2|11413.2|0
1667252400000|2022-10-31 21:40:00|11419.2|11414.2|11419.1|11414.1|11419.4|11414.4|11418.8|11413.8|0
1667252700000|2022-10-31 21:45:00|11419.8|11414.8|11419.9|11414.9|11420.2|11415.2|11419.6|11414.6|0
1667253000000|2022-10-31 21:50:00|11419.8|11414.8|11420.1|11415.1|11420.3|11415.3|11419.6|11414.6|0
1667253300000|2022-10-31 21:55:00|11420.6|11415.6|11420.5|11415.5|11420.7|11415.7|11420.5|11415.5|0
1667253600000|2022-10-31 22:00:00|11416.3|11414.3|11410.5|11408.5|11422.3|11420.3|11409.5|11407.5|531
1667253900000|2022-10-31 22:05:00|11410.3|11408.3|11410|11408|11413.3|11411.3|11408.3|11406.3|191
1667254200000|2022-10-31 22:10:00|11410.1|11408.1|11417.1|11415.1|11418|11416|11409.5|11407.5|274
1667254500000|2022-10-31 22:15:00|11417|11415|11418.5|11416.5|11423.1|11421.1|11416.2|11414.2|311
1667254800000|2022-10-31 22:20:00|11418.6|11416.6|11423.5|11421.5|11425|11423|11418.6|11416.6|213
1667255100000|2022-10-31 22:25:00|11423.7|11421.7|11424.7|11422.7|11426|11424|11422.7|11420.7|219
1667255400000|2022-10-31 22:30:00|11424.8|11422.8|11426.5|11424.5|11429|11427|11424.6|11422.6|187
1667255700000|2022-10-31 22:35:00|11426.3|11424.3|11425|11423|11426.7|11424.7|11423.5|11421.5|147
1667256000000|2022-10-31 22:40:00|11424.8|11422.8|11425.7|11423.7|11426.6|11424.6|11421.8|11419.8|143
1667256300000|2022-10-31 22:45:00|11425.6|11423.6|11427.7|11425.7|11427.7|11425.7|11425.5|11423.5|88
1667256600000|2022-10-31 22:50:00|11427.6|11425.6|11425.5|11423.5|11428.8|11426.8|11425|11423|131
1667256900000|2022-10-31 22:55:00|11425.3|11423.3|11423.2|11421.2|11426.5|11424.5|11422.5|11420.5|131
1667257200000|2022-10-31 23:00:00|11423.1|11421.1|11433.5|11431.5|11434.3|11432.3|11423|11421|431
1667257500000|2022-10-31 23:05:00|11433.6|11431.6|11435.5|11433.5|11440|11438|11433.5|11431.5|375
1667257800000|2022-10-31 23:10:00|11435.3|11433.3|11438.1|11436.1|11438.1|11436.1|11433|11431|176
1667258100000|2022-10-31 23:15:00|11438.2|11436.2|11436.1|11434.1|11440.7|11438.7|11435.7|11433.7|210
1667258400000|2022-10-31 23:20:00|11436.2|11434.2|11435.1|11433.1|11437.3|11435.3|11434.6|11432.6|187
1667258700000|2022-10-31 23:25:00|11435|11433|11437|11435|11437.5|11435.5|11434.1|11432.1|175
1667259000000|2022-10-31 23:30:00|11436.8|11434.8|11438.2|11436.2|11440.1|11438.1|11434.3|11432.3|290
1667259300000|2022-10-31 23:35:00|11438.1|11436.1|11433.1|11431.1|11439.5|11437.5|11432.3|11430.3|253
1667259600000|2022-10-31 23:40:00|11433|11431|11436.5|11434.5|11437.3|11435.3|11432.8|11430.8|108
1667259900000|2022-10-31 23:45:00|11436.6|11434.6|11436.7|11434.7|11440.1|11438.1|11436.5|11434.5|261
1667260200000|2022-10-31 23:50:00|11436.6|11434.6|11433.2|11431.2|11437.5|11435.5|11433.2|11431.2|143
1667260500000|2022-10-31 23:55:00|11433|11431|11430|11428|11436.8|11434.8|11429.6|11427.6|194
1667260800000|2022-11-01 00:00:00|11430.7|11428.7|11430|11428|11431.6|11429.6|11425.6|11423.6|455
1667261100000|2022-11-01 00:05:00|11429.5|11427.5|11436.5|11434.5|11437.1|11435.1|11425.2|11423.2|415
1667261400000|2022-11-01 00:10:00|11436.3|11434.3|11440.5|11438.5|11444.7|11442.7|11434.7|11432.7|573
1667261700000|2022-11-01 00:15:00|11440.6|11438.6|11440.5|11438.5|11444.5|11442.5|11439.6|11437.6|337
1667262000000|2022-11-01 00:20:00|11440.3|11438.3|11443.3|11441.3|11446.1|11444.1|11436|11434|404
1667262300000|2022-11-01 00:25:00|11443.2|11441.2|11447.8|11445.8|11449.1|11447.1|11441.2|11439.2|354
1667262600000|2022-11-01 00:30:00|11448|11446|11452.8|11450.8|11454.2|11452.2|11448|11446|482
1667262900000|2022-11-01 00:35:00|11452.7|11450.7|11451.5|11449.5|11455.5|11453.5|11451|11449|585
1667263200000|2022-11-01 00:40:00|11451.3|11449.3|11448.2|11446.2|11453|11451|11447.5|11445.5|299
1667263500000|2022-11-01 00:45:00|11448.3|11446.3|11444|11442|11450.8|11448.8|11444|11442|328
1667263800000|2022-11-01 00:50:00|11443.7|11441.7|11448.7|11446.7|11451.8|11449.8|11443|11441|242
1667264100000|2022-11-01 00:55:00|11448.6|11446.6|11443.8|11441.8|11449|11447|11442.1|11440.1|273
1667264400000|2022-11-01 01:00:00|11443.7|11441.7|11445|11443|11448|11446|11443.7|11441.7|192
1667264700000|2022-11-01 01:05:00|11444.8|11442.8|11446.7|11444.7|11447.8|11445.8|11441.7|11439.7|236
1667265000000|2022-11-01 01:10:00|11446.8|11444.8|11446.8|11444.8|11447.7|11445.7|11444.2|11442.2|93
1667265300000|2022-11-01 01:15:00|11447|11445|11452|11450|11452.1|11450.1|11442|11440|365
1667265600000|2022-11-01 01:20:00|11451.8|11449.8|11452.7|11450.7|11455.2|11453.2|11450|11448|376
1667265900000|2022-11-01 01:25:00|11452.8|11450.8|11455.8|11453.8|11456.2|11454.2|11451.2|11449.2|669
1667266200000|2022-11-01 01:30:00|11456|11454|11450.8|11448.8|11456.1|11454.1|11450.8|11448.8|700
1667266500000|2022-11-01 01:35:00|11451|11449|11451.1|11449.1|11453.5|11451.5|11450|11448|234
1667266800000|2022-11-01 01:40:00|11451|11449|11450.7|11448.7|11455.1|11453.1|11449.1|11447.1|181
1667267100000|2022-11-01 01:45:00|11450.8|11448.8|11453.7|11451.7|11455.5|11453.5|11449.7|11447.7|288
1667267400000|2022-11-01 01:50:00|11453.8|11451.8|11453.6|11451.6|11456.2|11454.2|11453.3|11451.3|408
1667267700000|2022-11-01 01:55:00|11454|11452|11455|11453|11456.1|11454.1|11453.7|11451.7|451
1667268000000|2022-11-01 02:00:00|11455.1|11453.1|11453.2|11451.2|11458.5|11456.5|11453|11451|665
1667268300000|2022-11-01 02:05:00|11453.1|11451.1|11453.1|11451.1|11454.6|11452.6|11450.6|11448.6|202
1667268600000|2022-11-01 02:10:00|11453.2|11451.2|11454.2|11452.2|11454.7|11452.7|11451|11449|256
1667268900000|2022-11-01 02:15:00|11454.3|11452.3|11451|11449|11455.1|11453.1|11446.6|11444.6|312
1667269200000|2022-11-01 02:20:00|11451.1|11449.1|11455.2|11453.2|11455.6|11453.6|11451.1|11449.1|304
1667269500000|2022-11-01 02:25:00|11455.1|11453.1|11455.3|11453.3|11457.2|11455.2|11453.3|11451.3|405
1667269800000|2022-11-01 02:30:00|11455.5|11453.5|11459.6|11457.6|11460.7|11458.7|11455|11453|614
1667270100000|2022-11-01 02:35:00|11459.5|11457.5|11459.5|11457.5|11461.2|11459.2|11459.1|11457.1|758
1667270400000|2022-11-01 02:40:00|11459.6|11457.6|11459.8|11457.8|11460|11458|11457.7|11455.7|236
1667270700000|2022-11-01 02:45:00|11459.7|11457.7|11460.8|11458.8|11461.2|11459.2|11458.7|11456.7|350
1667271000000|2022-11-01 02:50:00|11461|11459|11459.2|11457.2|11461.1|11459.1|11459.1|11457.1|226
1667271300000|2022-11-01 02:55:00|11459.1|11457.1|11460.3|11458.3|11461.2|11459.2|11458.8|11456.8|237
1667271600000|2022-11-01 03:00:00|11460.6|11458.6|11456.5|11454.5|11461.2|11459.2|11456.3|11454.3|936
1667271900000|2022-11-01 03:05:00|11455.5|11453.5|11455.1|11453.1|11456|11454|11452|11450|257
1667272200000|2022-11-01 03:10:00|11455|11453|11450.7|11448.7|11456.2|11454.2|11450.6|11448.6|130
1667272500000|2022-11-01 03:15:00|11451|11449|11450.2|11448.2|11454.1|11452.1|11449.8|11447.8|166
1667272800000|2022-11-01 03:20:00|11450.3|11448.3|11446.1|11444.1|11451.1|11449.1|11446|11444|404
1667273100000|2022-11-01 03:25:00|11446.5|11444.5|11446.7|11444.7|11448.8|11446.8|11445.6|11443.6|138
1667273400000|2022-11-01 03:30:00|11446.8|11444.8|11453|11451|11454.6|11452.6|11446.8|11444.8|393
1667273700000|2022-11-01 03:35:00|11453.1|11451.1|11451.2|11449.2|11454|11452|11448.5|11446.5|185
1667274000000|2022-11-01 03:40:00|11451.1|11449.1|11447.5|11445.5|11451.1|11449.1|11446.2|11444.2|124
1667274300000|2022-11-01 03:45:00|11447.7|11445.7|11446.6|11444.6|11448.1|11446.1|11442.2|11440.2|302
1667274600000|2022-11-01 03:50:00|11446.7|11444.7|11450.6|11448.6|11451.2|11449.2|11443.1|11441.1|226
1667274900000|2022-11-01 03:55:00|11450.5|11448.5|11451.7|11449.7|11452|11450|11446.5|11444.5|112
1667275200000|2022-11-01 04:00:00|11451.6|11449.6|11450|11448|11452.7|11450.7|11447.8|11445.8|117
1667275500000|2022-11-01 04:05:00|11449.8|11447.8|11449.1|11447.1|11450.6|11448.6|11446.2|11444.2|127
1667275800000|2022-11-01 04:10:00|11449|11447|11446.7|11444.7|11449.1|11447.1|11443.5|11441.5|90
1667276100000|2022-11-01 04:15:00|11446.6|11444.6|11447.2|11445.2|11448.2|11446.2|11444.3|11442.3|134
1667276400000|2022-11-01 04:20:00|11447|11445|11447.8|11445.8|11449.3|11447.3|11447|11445|84
1667276700000|2022-11-01 04:25:00|11447.7|11445.7|11443|11441|11449.1|11447.1|11442.2|11440.2|191
1667277000000|2022-11-01 04:30:00|11442.7|11440.7|11449.2|11447.2|11450.1|11448.1|11439.7|11437.7|340
1667277300000|2022-11-01 04:35:00|11449.3|11447.3|11453|11451|11454.5|11452.5|11449|11447|346
1667277600000|2022-11-01 04:40:00|11452.8|11450.8|11452.3|11450.3|11453|11451|11449.8|11447.8|202
1667277900000|2022-11-01 04:45:00|11452.2|11450.2|11449.6|11447.6|11452.6|11450.6|11448.6|11446.6|104
1667278200000|2022-11-01 04:50:00|11449.7|11447.7|11446.7|11444.7|11450.6|11448.6|11446.5|11444.5|91
1667278500000|2022-11-01 04:55:00|11446.8|11444.8|11446.1|11444.1|11448.1|11446.1|11444|11442|140
1667278800000|2022-11-01 05:00:00|11446.5|11444.5|11449.5|11447.5|11451.5|11449.5|11444.8|11442.8|204
1667279100000|2022-11-01 05:05:00|11449.3|11447.3|11454.5|11452.5|11455.5|11453.5|11448.7|11446.7|253
1667279400000|2022-11-01 05:10:00|11454.6|11452.6|11454.5|11452.5|11455.7|11453.7|11452.3|11450.3|156
1667279700000|2022-11-01 05:15:00|11454.6|11452.6|11455.7|11453.7|11457.5|11455.5|11452.6|11450.6|148
1667280000000|2022-11-01 05:20:00|11455.8|11453.8|11459|11457|11460.1|11458.1|11455.8|11453.8|392
1667280300000|2022-11-01 05:25:00|11459.1|11457.1|11470.3|11468.3|11471.8|11469.8|11456.7|11454.7|1374
1667280600000|2022-11-01 05:30:00|11470.2|11468.2|11473.5|11471.5|11475|11473|11469|11467|457
1667280900000|2022-11-01 05:35:00|11473.6|11471.6|11478.7|11476.7|11480.8|11478.8|11473.5|11471.5|504
1667281200000|2022-11-01 05:40:00|11478.6|11476.6|11479.5|11477.5|11480.5|11478.5|11476.5|11474.5|195
1667281500000|2022-11-01 05:45:00|11479.3|11477.3|11484.5|11482.5|11486.1|11484.1|11479|11477|543
1667281800000|2022-11-01 05:50:00|11484.6|11482.6|11480.5|11478.5|11485.1|11483.1|11477|11475|421
1667282100000|2022-11-01 05:55:00|11480.6|11478.6|11478.7|11476.7|11482.5|11480.5|11478.2|11476.2|194
1667282400000|2022-11-01 06:00:00|11478.8|11476.8|11485.7|11483.7|11485.8|11483.8|11478.7|11476.7|282
1667282700000|2022-11-01 06:05:00|11486|11484|11490.8|11488.8|11492.3|11490.3|11483|11481|517
1667283000000|2022-11-01 06:10:00|11490.7|11488.7|11492.3|11490.3|11495.3|11493.3|11488.5|11486.5|441
1667283300000|2022-11-01 06:15:00|11492.2|11490.2|11493.5|11491.5|11496|11494|11490|11488|188
1667283600000|2022-11-01 06:20:00|11493.6|11491.6|11491.1|11489.1|11494.7|11492.7|11489.3|11487.3|227
1667283900000|2022-11-01 06:25:00|11491|11489|11490.1|11488.1|11493.1|11491.1|11488.8|11486.8|227
1667284200000|2022-11-01 06:30:00|11490|11488|11486|11484|11490.8|11488.8|11485.8|11483.8|260
1667284500000|2022-11-01 06:35:00|11486.1|11484.1|11481.8|11479.8|11488.2|11486.2|11480.7|11478.7|293
1667284800000|2022-11-01 06:40:00|11482|11480|11487.5|11485.5|11490.1|11488.1|11482|11480|243
1667285100000|2022-11-01 06:45:00|11487.6|11485.6|11490|11488|11491.3|11489.3|11483.2|11481.2|328
1667285400000|2022-11-01 06:50:00|11490.1|11488.1|11493.8|11491.8|11495.1|11493.1|11486.3|11484.3|371
1667285700000|2022-11-01 06:55:00|11493.7|11491.7|11500.2|11498.2|11502.5|11500.5|11492.8|11490.8|755
1667286000000|2022-11-01 07:00:00|11500.1|11498.1|11482|11480|11500.7|11498.7|11481.3|11479.3|711
1667286300000|2022-11-01 07:05:00|11482.1|11480.1|11490.8|11488.8|11495|11493|11481.5|11479.5|605
1667286600000|2022-11-01 07:10:00|11491|11489|11508.8|11506.8|11508.8|11506.8|11490.5|11488.5|839
1667286900000|2022-11-01 07:15:00|11508.7|11506.7|11504.2|11502.2|11510.2|11508.2|11499|11497|570
1667287200000|2022-11-01 07:20:00|11504.1|11502.1|11484.6|11482.6|11508.7|11506.7|11484.2|11482.2|896
1667287500000|2022-11-01 07:25:00|11484.8|11482.8|11470.3|11468.3|11485.8|11483.8|11466.3|11464.3|1422
1667287800000|2022-11-01 07:30:00|11470.2|11468.2|11470.2|11468.2|11474.2|11472.2|11464.5|11462.5|747
1667288100000|2022-11-01 07:35:00|11470.1|11468.1|11471.8|11469.8|11476.5|11474.5|11468.5|11466.5|540
1667288400000|2022-11-01 07:40:00|11471.7|11469.7|11470.7|11468.7|11474.6|11472.6|11468.5|11466.5|341
1667288700000|2022-11-01 07:45:00|11470.6|11468.6|11474|11472|11475.7|11473.7|11469|11467|382
1667289000000|2022-11-01 07:50:00|11474.2|11472.2|11483.6|11481.6|11486|11484|11473.6|11471.6|669
1667289300000|2022-11-01 07:55:00|11483.5|11481.5|11486.7|11484.7|11488.6|11486.6|11480.6|11478.6|449
1667289600000|2022-11-01 08:00:00|11486.3|11484.3|11511.5|11509.5|11514|11512|11484.2|11482.2|1912
1667289900000|2022-11-01 08:05:00|11511.2|11509.2|11517.5|11515.5|11523.1|11521.1|11511.2|11509.2|1961
1667290200000|2022-11-01 08:10:00|11517.3|11515.3|11529.5|11527.5|11532.1|11530.1|11513.8|11511.8|1888
1667290500000|2022-11-01 08:15:00|11529.3|11527.3|11523.5|11521.5|11535.5|11533.5|11522.5|11520.5|1192
1667290800000|2022-11-01 08:20:00|11523.3|11521.3|11520|11518|11531.2|11529.2|11518.7|11516.7|1011
1667291100000|2022-11-01 08:25:00|11520.1|11518.1|11526.5|11524.5|11531.6|11529.6|11517.1|11515.1|1225
1667291400000|2022-11-01 08:30:00|11526.3|11524.3|11521.5|11519.5|11532.2|11530.2|11521.2|11519.2|611
1667291700000|2022-11-01 08:35:00|11521.3|11519.3|11523.2|11521.2|11531.2|11529.2|11521.1|11519.1|623
1667292000000|2022-11-01 08:40:00|11523.1|11521.1|11523.1|11521.1|11527.7|11525.7|11520.5|11518.5|431
1667292300000|2022-11-01 08:45:00|11523.2|11521.2|11519.3|11517.3|11525.3|11523.3|11517|11515|615
1667292600000|2022-11-01 08:50:00|11518.8|11516.8|11517|11515|11525.7|11523.7|11516|11514|629
1667292900000|2022-11-01 08:55:00|11516.5|11514.5|11516.2|11514.2|11522.7|11520.7|11514|11512|570
1667293200000|2022-11-01 09:00:00|11516.3|11514.3|11504.1|11502.1|11516.7|11514.7|11500|11498|1148
1667293500000|2022-11-01 09:05:00|11504|11502|11497.6|11495.6|11509.1|11507.1|11497.6|11495.6|826
1667293800000|2022-11-01 09:10:00|11497.7|11495.7|11504.2|11502.2|11506.6|11504.6|11497.3|11495.3|788
1667294100000|2022-11-01 09:15:00|11503.7|11501.7|11512.2|11510.2|11513.2|11511.2|11498|11496|841
1667294400000|2022-11-01 09:20:00|11512.3|11510.3|11511.6|11509.6|11516.1|11514.1|11509.8|11507.8|610
1667294700000|2022-11-01 09:25:00|11511.7|11509.7|11513.3|11511.3|11515.5|11513.5|11503.8|11501.8|751
1667295000000|2022-11-01 09:30:00|11513.5|11511.5|11520.3|11518.3|11523.8|11521.8|11510.7|11508.7|987
1667295300000|2022-11-01 09:35:00|11520.5|11518.5|11524|11522|11524.6|11522.6|11519.5|11517.5|363
1667295600000|2022-11-01 09:40:00|11523.8|11521.8|11531|11529|11534.3|11532.3|11523.6|11521.6|958
1667295900000|2022-11-01 09:45:00|11531.1|11529.1|11527.1|11525.1|11531.3|11529.3|11525.2|11523.2|664
1667296200000|2022-11-01 09:50:00|11527.2|11525.2|11528.3|11526.3|11529.1|11527.1|11522.2|11520.2|381
1667296500000|2022-11-01 09:55:00|11528.2|11526.2|11531.5|11529.5|11533.5|11531.5|11527.8|11525.8|565
1667296800000|2022-11-01 10:00:00|11531.2|11529.2|11527|11525|11537.8|11535.8|11526.6|11524.6|937
1667297100000|2022-11-01 10:05:00|11526.8|11524.8|11532|11530|11532.8|11530.8|11519.8|11517.8|736
1667297400000|2022-11-01 10:10:00|11532.1|11530.1|11538|11536|11543.3|11541.3|11531.6|11529.6|973
1667297700000|2022-11-01 10:15:00|11537.8|11535.8|11534|11532|11539|11537|11532.6|11530.6|380
1667298000000|2022-11-01 10:20:00|11533.8|11531.8|11547.3|11545.3|11551.8|11549.8|11533.5|11531.5|1258
1667298300000|2022-11-01 10:25:00|11547.5|11545.5|11544.7|11542.7|11552.1|11550.1|11540.7|11538.7|719
1667298600000|2022-11-01 10:30:00|11544.6|11542.6|11550.8|11548.8|11551.3|11549.3|11541.3|11539.3|799
1667298900000|2022-11-01 10:35:00|11551.1|11549.1|11550.7|11548.7|11554.5|11552.5|11549|11547|631
1667299200000|2022-11-01 10:40:00|11550.6|11548.6|11543.8|11541.8|11552.5|11550.5|11541.1|11539.1|696
1667299500000|2022-11-01 10:45:00|11543.7|11541.7|11547.7|11545.7|11550.2|11548.2|11540.8|11538.8|516
1667299800000|2022-11-01 10:50:00|11548.2|11546.2|11550.5|11548.5|11552.3|11550.3|11547|11545|344
1667300100000|2022-11-01 10:55:00|11550.7|11548.7|11544.2|11542.2|11552.8|11550.8|11543.6|11541.6|515
1667300400000|2022-11-01 11:00:00|11544.1|11542.1|11538|11536|11544.1|11542.1|11530.3|11528.3|927
1667300700000|2022-11-01 11:05:00|11538.1|11536.1|11547.3|11545.3|11555.5|11553.5|11537.6|11535.6|994
1667301000000|2022-11-01 11:10:00|11547.2|11545.2|11538.2|11536.2|11548.8|11546.8|11534.3|11532.3|933
1667301300000|2022-11-01 11:15:00|11538.3|11536.3|11536.2|11534.2|11539.3|11537.3|11531|11529|589
1667301600000|2022-11-01 11:20:00|11536.3|11534.3|11538|11536|11540.6|11538.6|11535.5|11533.5|453
1667301900000|2022-11-01 11:25:00|11537.8|11535.8|11542.5|11540.5|11543.3|11541.3|11537.8|11535.8|455
1667302200000|2022-11-01 11:30:00|11542.3|11540.3|11545.8|11543.8|11550.7|11548.7|11541.2|11539.2|586
1667302500000|2022-11-01 11:35:00|11546|11544|11538.2|11536.2|11550.2|11548.2|11536.5|11534.5|692
1667302800000|2022-11-01 11:40:00|11538.3|11536.3|11539|11537|11543.1|11541.1|11535.6|11533.6|468
1667303100000|2022-11-01 11:45:00|11538.8|11536.8|11543.6|11541.6|11545.7|11543.7|11538.5|11536.5|489
1667303400000|2022-11-01 11:50:00|11543.5|11541.5|11545.5|11543.5|11546.6|11544.6|11540.7|11538.7|366
1667303700000|2022-11-01 11:55:00|11547.7|11545.7|11546.5|11544.5|11552.5|11550.5|11546|11544|595
1667304000000|2022-11-01 12:00:00|11547|11545|11543.8|11541.8|11559.8|11557.8|11539.1|11537.1|2026
1667304300000|2022-11-01 12:05:00|11543.7|11541.7|11549.1|11547.1|11551.2|11549.2|11540.1|11538.1|1106
1667304600000|2022-11-01 12:10:00|11549.2|11547.2|11554.5|11552.5|11556.3|11554.3|11547.7|11545.7|866
1667304900000|2022-11-01 12:15:00|11554.2|11552.2|11560.6|11558.6|11561.2|11559.2|11554.1|11552.1|1321
1667305200000|2022-11-01 12:20:00|11560.3|11558.3|11565.2|11563.2|11567|11565|11552.2|11550.2|1773
1667305500000|2022-11-01 12:25:00|11565.1|11563.1|11565.1|11563.1|11568.5|11566.5|11558.5|11556.5|1165
1667305800000|2022-11-01 12:30:00|11565.6|11563.6|11570.5|11568.5|11575.3|11573.3|11562.1|11560.1|2029
1667306100000|2022-11-01 12:35:00|11570.6|11568.6|11564|11562|11572|11570|11563.1|11561.1|1008
1667306400000|2022-11-01 12:40:00|11564.1|11562.1|11565.1|11563.1|11570|11568|11562.1|11560.1|1027
1667306700000|2022-11-01 12:45:00|11565.2|11563.2|11567.8|11565.8|11573.1|11571.1|11563.1|11561.1|1318
1667307000000|2022-11-01 12:50:00|11568|11566|11563.8|11561.8|11573.8|11571.8|11560.8|11558.8|1423
1667307300000|2022-11-01 12:55:00|11563.7|11561.7|11563.6|11561.6|11567.5|11565.5|11560.1|11558.1|1385
1667307600000|2022-11-01 13:00:00|11563.3|11561.3|11556|11554|11568.8|11566.8|11555.1|11553.1|2070
1667307900000|2022-11-01 13:05:00|11555.8|11553.8|11558.1|11556.1|11561.2|11559.2|11555.3|11553.3|1284
1667308200000|2022-11-01 13:10:00|11558.3|11556.3|11560.3|11558.3|11566.5|11564.5|11557.5|11555.5|1316
1667308500000|2022-11-01 13:15:00|11560.6|11558.6|11556.8|11554.8|11564.1|11562.1|11554.5|11552.5|1512
1667308800000|2022-11-01 13:20:00|11556.6|11554.6|11553.5|11551.5|11562.1|11560.1|11553.5|11551.5|1242
1667309100000|2022-11-01 13:25:00|11553|11551|11556.3|11554.3|11557.8|11555.8|11544.7|11542.7|3612
1667309400000|2022-11-01 13:30:00|11555.8|11554.8|11558.8|11557.8|11579.3|11578.3|11537.7|11536.7|19933
1667309700000|2022-11-01 13:35:00|11558.6|11557.6|11552.7|11551.7|11574.8|11573.8|11532.8|11531.8|10399
1667310000000|2022-11-01 13:40:00|11552.3|11551.3|11542.7|11541.7|11557.6|11556.6|11526.8|11525.8|7487
1667310300000|2022-11-01 13:45:00|11541.7|11540.7|11491.3|11490.3|11544.3|11543.3|11477|11476|15008
1667310600000|2022-11-01 13:50:00|11490.6|11489.6|11471.3|11470.3|11491.8|11490.8|11461.3|11460.3|10784
1667310900000|2022-11-01 13:55:00|11472.3|11471.3|11473.6|11472.6|11489.3|11488.3|11466.3|11465.3|5450
1667311200000|2022-11-01 14:00:00|11478.1|11477.1|11405|11404|11485.2|11484.2|11402.1|11401.1|21477
1667311500000|2022-11-01 14:05:00|11404.6|11403.6|11366.6|11365.6|11419.8|11418.8|11364.1|11363.1|14110
1667311800000|2022-11-01 14:10:00|11366.3|11365.3|11363.8|11362.8|11379.8|11378.8|11343.1|11342.1|14085
1667312100000|2022-11-01 14:15:00|11361.5|11360.5|11360.6|11359.6|11384.8|11383.8|11357.1|11356.1|11252
1667312400000|2022-11-01 14:20:00|11360.1|11359.1|11375.2|11374.2|11395|11394|11336.3|11335.3|13501
1667312700000|2022-11-01 14:25:00|11375.1|11374.1|11398.8|11397.8|11398.8|11397.8|11358.7|11357.7|7833
1667313000000|2022-11-01 14:30:00|11400.3|11399.3|11404.6|11403.6|11404.6|11403.6|11370.2|11369.2|8097
1667313300000|2022-11-01 14:35:00|11405.1|11404.1|11358.2|11357.2|11406.2|11405.2|11355.3|11354.3|8056
1667313600000|2022-11-01 14:40:00|11358.1|11357.1|11333.3|11332.3|11358.1|11357.1|11321|11320|12481
1667313900000|2022-11-01 14:45:00|11333.1|11332.1|11334.1|11333.1|11353.7|11352.7|11324.6|11323.6|7469
1667314200000|2022-11-01 14:50:00|11333.6|11332.6|11347.1|11346.1|11348.1|11347.1|11324.6|11323.6|5724
1667314500000|2022-11-01 14:55:00|11346.3|11345.3|11319.3|11318.3|11349.1|11348.1|11303.8|11302.8|8768
1667314800000|2022-11-01 15:00:00|11318.7|11317.7|11333.6|11332.6|11339.8|11338.8|11311.3|11310.3|8086
1667315100000|2022-11-01 15:05:00|11332.8|11331.8|11335.8|11334.8|11339.3|11338.3|11315.7|11314.7|5189
1667315400000|2022-11-01 15:10:00|11336.3|11335.3|11349|11348|11354.5|11353.5|11332.5|11331.5|5183
1667315700000|2022-11-01 15:15:00|11348.9|11347.9|11320.5|11319.5|11357.8|11356.8|11319|11318|6308
1667316000000|2022-11-01 15:20:00|11320.8|11319.8|11323.5|11322.5|11339.3|11338.3|11314.5|11313.5|5509
1667316300000|2022-11-01 15:25:00|11323.4|11322.4|11343|11342|11344.8|11343.8|11317.2|11316.2|5198
1667316600000|2022-11-01 15:30:00|11343.4|11342.4|11340|11339|11353.7|11352.7|11330.5|11329.5|5365
1667316900000|2022-11-01 15:35:00|11340.5|11339.5|11301.5|11300.5|11348.3|11347.3|11292.2|11291.2|8060
1667317200000|2022-11-01 15:40:00|11301.3|11300.3|11294.3|11293.3|11310.3|11309.3|11288.4|11287.4|6136
1667317500000|2022-11-01 15:45:00|11293.8|11292.8|11310.5|11309.5|11319.5|11318.5|11287.5|11286.5|5733
1667317800000|2022-11-01 15:50:00|11310.4|11309.4|11318.3|11317.3|11320.3|11319.3|11304.3|11303.3|4792
1667318100000|2022-11-01 15:55:00|11318|11317|11325.5|11324.5|11335.3|11334.3|11308.7|11307.7|4988
1667318400000|2022-11-01 16:00:00|11325.7|11324.7|11326|11325|11338.5|11337.5|11317.8|11316.8|5199
1667318700000|2022-11-01 16:05:00|11325.9|11324.9|11340.5|11339.5|11372|11371|11323.5|11322.5|11123
1667319000000|2022-11-01 16:10:00|11340|11339|11323.5|11322.5|11355|11354|11316.2|11315.2|6715
1667319300000|2022-11-01 16:15:00|11323|11322|11315|11314|11327.9|11326.9|11312.5|11311.5|4446
1667319600000|2022-11-01 16:20:00|11315.2|11314.2|11312.3|11311.3|11330.3|11329.3|11301|11300|6327
1667319900000|2022-11-01 16:25:00|11311.8|11310.8|11303.8|11302.8|11327.4|11326.4|11302|11301|4428
1667320200000|2022-11-01 16:30:00|11305|11304|11293.7|11292.7|11309.3|11308.3|11293|11292|4663
1667320500000|2022-11-01 16:35:00|11294|11293|11292.8|11291.8|11300.8|11299.8|11276.8|11275.8|5677
1667320800000|2022-11-01 16:40:00|11292.7|11291.7|11309.4|11308.4|11309.8|11308.8|11284.3|11283.3|4885
1667321100000|2022-11-01 16:45:00|11309.5|11308.5|11305.5|11304.5|11314.8|11313.8|11301.5|11300.5|3369
1667321400000|2022-11-01 16:50:00|11304.5|11303.5|11306.8|11305.8|11308|11307|11291|11290|3371
1667321700000|2022-11-01 16:55:00|11307|11306|11316.8|11315.8|11318.5|11317.5|11296|11295|4360
1667322000000|2022-11-01 17:00:00|11317|11316|11304.8|11303.8|11318.5|11317.5|11296.3|11295.3|4043
1667322300000|2022-11-01 17:05:00|11304.5|11303.5|11305.8|11304.8|11314.3|11313.3|11299.9|11298.9|3178
1667322600000|2022-11-01 17:10:00|11305.5|11304.5|11326|11325|11335.7|11334.7|11304.9|11303.9|4890
1667322900000|2022-11-01 17:15:00|11325.5|11324.5|11327|11326|11334|11333|11318.9|11317.9|3783
1667323200000|2022-11-01 17:20:00|11326.8|11325.8|11323.8|11322.8|11335.5|11334.5|11323|11322|2613
1667323500000|2022-11-01 17:25:00|11323.9|11322.9|11313|11312|11324|11323|11310.3|11309.3|3084
1667323800000|2022-11-01 17:30:00|11312.4|11311.4|11300.4|11299.4|11315.2|11314.2|11298|11297|3426
1667324100000|2022-11-01 17:35:00|11300.3|11299.3|11288.8|11287.8|11303.7|11302.7|11285.3|11284.3|3973
1667324400000|2022-11-01 17:40:00|11288.7|11287.7|11305|11304|11308|11307|11288|11287|3240
1667324700000|2022-11-01 17:45:00|11304.6|11303.6|11304.7|11303.7|11316.6|11315.6|11301.4|11300.4|3090
1667325000000|2022-11-01 17:50:00|11305|11304|11301.2|11300.2|11312.2|11311.2|11298.5|11297.5|2447
1667325300000|2022-11-01 17:55:00|11300.5|11299.5|11312.7|11311.7|11313.2|11312.2|11295.7|11294.7|3157
1667325600000|2022-11-01 18:00:00|11312.9|11311.9|11310.5|11309.5|11318.7|11317.7|11305.5|11304.5|3187
1667325900000|2022-11-01 18:05:00|11310.7|11309.7|11320.2|11319.2|11322|11321|11302.7|11301.7|3178
1667326200000|2022-11-01 18:10:00|11320.4|11319.4|11316.4|11315.4|11322.5|11321.5|11313.7|11312.7|2576
1667326500000|2022-11-01 18:15:00|11316.5|11315.5|11313.5|11312.5|11320.9|11319.9|11310.5|11309.5|2574
1667326800000|2022-11-01 18:20:00|11313.6|11312.6|11311|11310|11319.5|11318.5|11307.1|11306.1|2387
1667327100000|2022-11-01 18:25:00|11311.1|11310.1|11319.7|11318.7|11320.2|11319.2|11305.1|11304.1|2644
1667327400000|2022-11-01 18:30:00|11318.6|11317.6|11307.7|11306.7|11322.1|11321.1|11298|11297|3778
1667327700000|2022-11-01 18:35:00|11308|11307|11307.1|11306.1|11317.6|11316.6|11303.7|11302.7|2308
1667328000000|2022-11-01 18:40:00|11306.7|11305.7|11300.9|11299.9|11313.7|11312.7|11297|11296|2576
1667328300000|2022-11-01 18:45:00|11301|11300|11294.5|11293.5|11304.5|11303.5|11289.6|11288.6|3263
1667328600000|2022-11-01 18:50:00|11294.7|11293.7|11307.5|11306.5|11310.7|11309.7|11292.2|11291.2|3081
1667328900000|2022-11-01 18:55:00|11306.9|11305.9|11330.7|11329.7|11336.9|11335.9|11306.9|11305.9|6569
1667329200000|2022-11-01 19:00:00|11331|11330|11325.9|11324.9|11331|11330|11320.2|11319.2|3444
1667329500000|2022-11-01 19:05:00|11326|11325|11332.9|11331.9|11341.2|11340.2|11319.9|11318.9|4870
1667329800000|2022-11-01 19:10:00|11333|11332|11314.5|11313.5|11334|11333|11312.7|11311.7|3747
1667330100000|2022-11-01 19:15:00|11314.4|11313.4|11316|11315|11316.1|11315.1|11300.5|11299.5|4090
1667330400000|2022-11-01 19:20:00|11316.1|11315.1|11316|11315|11323.5|11322.5|11311.2|11310.2|2954
1667330700000|2022-11-01 19:25:00|11315.5|11314.5|11298.4|11297.4|11317|11316|11295.2|11294.2|3161
1667331000000|2022-11-01 19:30:00|11298.5|11297.5|11303.7|11302.7|11309.2|11308.2|11295|11294|3498
1667331300000|2022-11-01 19:35:00|11303.9|11302.9|11294|11293|11310.4|11309.4|11293.9|11292.9|3493
1667331600000|2022-11-01 19:40:00|11294.2|11293.2|11306.2|11305.2|11307.7|11306.7|11292.1|11291.1|3441
1667331900000|2022-11-01 19:45:00|11306.5|11305.5|11315.1|11314.1|11316.2|11315.2|11295.5|11294.5|3662
1667332200000|2022-11-01 19:50:00|11314.2|11313.2|11304|11303|11319.9|11318.9|11298.2|11297.2|5720
1667332500000|2022-11-01 19:55:00|11303.5|11302.5|11292.1|11291.1|11308.5|11307.5|11290.1|11289.1|12785
1667332800000|2022-11-01 20:00:00|11291.7|11290.7|11274.6|11272.6|11301|11299|11267.2|11265.2|7438
1667333100000|2022-11-01 20:05:00|11274.9|11272.9|11272.5|11270.5|11280.2|11278.2|11269.4|11267.4|2912
1667333400000|2022-11-01 20:10:00|11271.5|11269.5|11261.9|11259.9|11274|11272|11258|11256|2770
1667333700000|2022-11-01 20:15:00|11262.2|11260.2|11274|11272|11279.5|11277.5|11250.6|11248.6|4176
1667334000000|2022-11-01 20:20:00|11273.9|11271.9|11277|11275|11281.2|11279.2|11270.7|11268.7|1113
1667334300000|2022-11-01 20:25:00|11277.1|11275.1|11283.4|11281.4|11284|11282|11265.3|11263.3|1300
1667334600000|2022-11-01 20:30:00|11283.5|11281.5|11281.6|11279.6|11285.9|11283.9|11280.1|11278.1|421
1667334900000|2022-11-01 20:35:00|11281.5|11279.5|11287.1|11285.1|11289.9|11287.9|11281.4|11279.4|451
1667335200000|2022-11-01 20:40:00|11287.3|11285.3|11289.9|11287.9|11291.8|11289.8|11286.3|11284.3|380
1667335500000|2022-11-01 20:45:00|11289.8|11287.8|11287.8|11285.8|11291.4|11289.4|11285.4|11283.4|361
1667335800000|2022-11-01 20:50:00|11287.9|11285.9|11284|11282|11288.4|11286.4|11283.8|11281.8|434
1667336100000|2022-11-01 20:55:00|11284.1|11282.1|11292.4|11287.4|11292.4|11289.6|11283.5|11281.5|509
1667336400000|2022-11-01 21:00:00|11292.5|11287.5|11294.5|11289.5|11294.8|11289.8|11292.3|11287.3|0
1667336700000|2022-11-01 21:05:00|11294.3|11289.3|11296.3|11291.3|11297.3|11292.3|11293.6|11288.6|0
1667337000000|2022-11-01 21:10:00|11296.6|11291.6|11299.5|11294.5|11300.1|11295.1|11296.6|11291.6|0
1667337300000|2022-11-01 21:15:00|11299.6|11294.6|11301.3|11296.3|11301.4|11296.4|11299.3|11294.3|0
1667337600000|2022-11-01 21:20:00|11301.2|11296.2|11299.3|11294.3|11301.5|11296.5|11299|11294|0
1667337900000|2022-11-01 21:25:00|11299.4|11294.4|11301.2|11296.2|11301.9|11296.9|11299.4|11294.4|0
1667338200000|2022-11-01 21:30:00|11301.3|11296.3|11299.6|11294.6|11301.8|11296.8|11299.1|11294.1|0
1667338500000|2022-11-01 21:35:00|11299.4|11294.4|11299.6|11294.6|11300.1|11295.1|11298.1|11293.1|0
1667338800000|2022-11-01 21:40:00|11297.7|11292.7|11298.3|11293.3|11299.7|11294.7|11297.7|11292.7|0
1667339100000|2022-11-01 21:45:00|11298.1|11293.1|11298.1|11293.1|11299.1|11294.1|11298|11293|0
1667339400000|2022-11-01 21:50:00|11298.3|11293.3|11298.7|11293.7|11298.9|11293.9|11297.9|11292.9|0
1667339700000|2022-11-01 21:55:00|11298.6|11293.6|11294.6|11289.6|11298.6|11293.6|11294.2|11289.2|0
1667340000000|2022-11-01 22:00:00|11289.8|11287.8|11298.8|11296.8|11303.8|11301.8|11289.8|11287.8|673
1667340300000|2022-11-01 22:05:00|11298.9|11296.9|11299.5|11297.5|11301.4|11299.4|11293.1|11291.1|517
1667340600000|2022-11-01 22:10:00|11300|11298|11305.5|11303.5|11307|11305|11299.9|11297.9|427
1667340900000|2022-11-01 22:15:00|11305.8|11303.8|11305.3|11303.3|11313.1|11311.1|11304.9|11302.9|432
1667341200000|2022-11-01 22:20:00|11305.5|11303.5|11306.8|11304.8|11309.5|11307.5|11303.4|11301.4|446
1667341500000|2022-11-01 22:25:00|11306.5|11304.5|11307.3|11305.3|11308.3|11306.3|11300|11298|384
1667341800000|2022-11-01 22:30:00|11306.9|11304.9|11307.1|11305.1|11309.1|11307.1|11303.4|11301.4|160
1667342100000|2022-11-01 22:35:00|11307|11305|11311.1|11309.1|11311.1|11309.1|11306.6|11304.6|170
1667342400000|2022-11-01 22:40:00|11310.9|11308.9|11309.8|11307.8|11311.1|11309.1|11307.1|11305.1|212
1667342700000|2022-11-01 22:45:00|11309.6|11307.6|11308|11306|11312.1|11310.1|11307.8|11305.8|207
1667343000000|2022-11-01 22:50:00|11307.9|11305.9|11311.9|11309.9|11312.4|11310.4|11307.9|11305.9|203
1667343300000|2022-11-01 22:55:00|11311.8|11309.8|11310.9|11308.9|11311.9|11309.9|11309.6|11307.6|75
1667343600000|2022-11-01 23:00:00|11310.8|11308.8|11315.1|11313.1|11317.5|11315.5|11310.8|11308.8|347
1667343900000|2022-11-01 23:05:00|11315.3|11313.3|11315|11313|11317.1|11315.1|11313.9|11311.9|189
1667344200000|2022-11-01 23:10:00|11314.9|11312.9|11313.5|11311.5|11315.4|11313.4|11310.1|11308.1|282
1667344500000|2022-11-01 23:15:00|11313.4|11311.4|11313.5|11311.5|11315.8|11313.8|11311.5|11309.5|177
1667344800000|2022-11-01 23:20:00|11313.4|11311.4|11314.4|11312.4|11316|11314|11313.4|11311.4|102
1667345100000|2022-11-01 23:25:00|11314.3|11312.3|11315.5|11313.5|11317.6|11315.6|11313.5|11311.5|98
1667345400000|2022-11-01 23:30:00|11315.1|11313.1|11316.3|11314.3|11316.8|11314.8|11314|11312|107
1667345700000|2022-11-01 23:35:00|11316.5|11314.5|11312.9|11310.9|11316.5|11314.5|11312.8|11310.8|100
1667346000000|2022-11-01 23:40:00|11312.8|11310.8|11306.8|11304.8|11313.9|11311.9|11305.9|11303.9|233
1667346300000|2022-11-01 23:45:00|11306.6|11304.6|11300.4|11298.4|11308.3|11306.3|11300.3|11298.3|322
1667346600000|2022-11-01 23:50:00|11300.5|11298.5|11300.9|11298.9|11304.4|11302.4|11297|11295|320
1667346900000|2022-11-01 23:55:00|11300.8|11298.8|11302.1|11300.1|11307|11305|11299.8|11297.8|291
1667347200000|2022-11-02 00:00:00|11302.3|11300.3|11302.9|11300.9|11311.8|11309.8|11302.3|11300.3|552
1667347500000|2022-11-02 00:05:00|11302.8|11300.8|11290.1|11288.1|11302.8|11300.8|11288.6|11286.6|796
1667347800000|2022-11-02 00:10:00|11290|11288|11292.8|11290.8|11295.1|11293.1|11289.6|11287.6|279
1667348100000|2022-11-02 00:15:00|11292.5|11290.5|11296.9|11294.9|11300.1|11298.1|11292.5|11290.5|401
1667348400000|2022-11-02 00:20:00|11296.8|11294.8|11300.8|11298.8|11302.8|11300.8|11294.8|11292.8|488
1667348700000|2022-11-02 00:25:00|11300.6|11298.6|11304.8|11302.8|11304.8|11302.8|11296|11294|214
1667349000000|2022-11-02 00:30:00|11304.9|11302.9|11309.6|11307.6|11314.1|11312.1|11303.1|11301.1|517
1667349300000|2022-11-02 00:35:00|11310|11308|11323.6|11321.6|11325.1|11323.1|11309.4|11307.4|764
1667349600000|2022-11-02 00:40:00|11323|11321|11323.9|11321.9|11324.9|11322.9|11317.8|11315.8|433
1667349900000|2022-11-02 00:45:00|11323.8|11321.8|11334.5|11332.5|11339.4|11337.4|11323.6|11321.6|1233
1667350200000|2022-11-02 00:50:00|11335.1|11333.1|11327.8|11325.8|11337.9|11335.9|11327.1|11325.1|481
1667350500000|2022-11-02 00:55:00|11327.6|11325.6|11334.9|11332.9|11335.8|11333.8|11326.4|11324.4|299
1667350800000|2022-11-02 01:00:00|11335|11333|11329.8|11327.8|11337.9|11335.9|11329|11327|371
1667351100000|2022-11-02 01:05:00|11329.9|11327.9|11330.9|11328.9|11334.8|11332.8|11329.6|11327.6|118
1667351400000|2022-11-02 01:10:00|11331|11329|11338.9|11336.9|11339|11337|11330.9|11328.9|291
1667351700000|2022-11-02 01:15:00|11338.8|11336.8|11338.3|11336.3|11341.1|11339.1|11337|11335|374
1667352000000|2022-11-02 01:20:00|11338|11336|11339|11337|11341.6|11339.6|11336.4|11334.4|332
1667352300000|2022-11-02 01:25:00|11338.9|11336.9|11336.8|11334.8|11340.9|11338.9|11335.4|11333.4|212
1667352600000|2022-11-02 01:30:00|11336.6|11334.6|11337|11335|11338.3|11336.3|11334.8|11332.8|207
1667352900000|2022-11-02 01:35:00|11336.9|11334.9|11346.6|11344.6|11347.4|11345.4|11335.6|11333.6|362
1667353200000|2022-11-02 01:40:00|11346.5|11344.5|11340.6|11338.6|11346.6|11344.6|11338.8|11336.8|333
1667353500000|2022-11-02 01:45:00|11340.5|11338.5|11337.5|11335.5|11342.1|11340.1|11336.1|11334.1|231
1667353800000|2022-11-02 01:50:00|11337.4|11335.4|11336.6|11334.6|11338.5|11336.5|11334|11332|325
1667354100000|2022-11-02 01:55:00|11336.8|11334.8|11338.3|11336.3|11339.9|11337.9|11334.9|11332.9|172
1667354400000|2022-11-02 02:00:00|11338.4|11336.4|11333.5|11331.5|11340.6|11338.6|11331.9|11329.9|369
1667354700000|2022-11-02 02:05:00|11333.4|11331.4|11325.9|11323.9|11333.9|11331.9|11325.8|11323.8|472
1667355000000|2022-11-02 02:10:00|11325.8|11323.8|11328|11326|11329.8|11327.8|11325.6|11323.6|285
1667355300000|2022-11-02 02:15:00|11328.1|11326.1|11326.4|11324.4|11330.9|11328.9|11324.8|11322.8|223
1667355600000|2022-11-02 02:20:00|11326.5|11324.5|11325|11323|11326.9|11324.9|11321.6|11319.6|233
1667355900000|2022-11-02 02:25:00|11324.9|11322.9|11331.5|11329.5|11332.8|11330.8|11324.3|11322.3|295
1667356200000|2022-11-02 02:30:00|11331.4|11329.4|11332.4|11330.4|11335.1|11333.1|11330|11328|162
1667356500000|2022-11-02 02:35:00|11332.5|11330.5|11339|11337|11340.6|11338.6|11332.4|11330.4|198
1667356800000|2022-11-02 02:40:00|11338.9|11336.9|11338.1|11336.1|11339.5|11337.5|11335.4|11333.4|217
1667357100000|2022-11-02 02:45:00|11338.9|11336.9|11342.3|11340.3|11344.1|11342.1|11338.1|11336.1|287
1667357400000|2022-11-02 02:50:00|11342.4|11340.4|11343.5|11341.5|11346.1|11344.1|11340.4|11338.4|277
1667357700000|2022-11-02 02:55:00|11343.6|11341.6|11342.6|11340.6|11348.6|11346.6|11342.4|11340.4|306
1667358000000|2022-11-02 03:00:00|11342.9|11340.9|11333.9|11331.9|11343.6|11341.6|11333.3|11331.3|479
1667358300000|2022-11-02 03:05:00|11334|11332|11336.9|11334.9|11337|11335|11333.9|11331.9|174
1667358600000|2022-11-02 03:10:00|11336.8|11334.8|11334.5|11332.5|11336.9|11334.9|11330.5|11328.5|200
1667358900000|2022-11-02 03:15:00|11334.6|11332.6|11341.6|11339.6|11341.9|11339.9|11331.8|11329.8|308
1667359200000|2022-11-02 03:20:00|11341.8|11339.8|11348.5|11346.5|11352.9|11350.9|11341.3|11339.3|460
1667359500000|2022-11-02 03:25:00|11348.6|11346.6|11346.8|11344.8|11350.3|11348.3|11345.1|11343.1|262
1667359800000|2022-11-02 03:30:00|11346.9|11344.9|11343.6|11341.6|11348.8|11346.8|11341.4|11339.4|235
1667360100000|2022-11-02 03:35:00|11343.4|11341.4|11344.9|11342.9|11347.1|11345.1|11341.1|11339.1|268
1667360400000|2022-11-02 03:40:00|11344.5|11342.5|11340.9|11338.9|11345.5|11343.5|11338.4|11336.4|432
1667360700000|2022-11-02 03:45:00|11341|11339|11343.9|11341.9|11345.5|11343.5|11338.6|11336.6|274
1667361000000|2022-11-02 03:50:00|11343.8|11341.8|11345.9|11343.9|11351|11349|11343.8|11341.8|373
1667361300000|2022-11-02 03:55:00|11345.8|11343.8|11341.8|11339.8|11346|11344|11341.4|11339.4|182
1667361600000|2022-11-02 04:00:00|11341.9|11339.9|11340.8|11338.8|11342.9|11340.9|11338.3|11336.3|252
1667361900000|2022-11-02 04:05:00|11340.6|11338.6|11336.5|11334.5|11340.9|11338.9|11334.6|11332.6|275
1667362200000|2022-11-02 04:10:00|11336.4|11334.4|11337.6|11335.6|11338.4|11336.4|11332.1|11330.1|198
1667362500000|2022-11-02 04:15:00|11337.8|11335.8|11335.9|11333.9|11339.4|11337.4|11334.4|11332.4|128
1667362800000|2022-11-02 04:20:00|11336|11334|11335|11333|11340.1|11338.1|11334.9|11332.9|229
1667363100000|2022-11-02 04:25:00|11334.9|11332.9|11342.1|11340.1|11347.5|11345.5|11334.1|11332.1|451
1667363400000|2022-11-02 04:30:00|11342.4|11340.4|11340.5|11338.5|11344.8|11342.8|11339.1|11337.1|196
1667363700000|2022-11-02 04:35:00|11340.6|11338.6|11338.6|11336.6|11341.6|11339.6|11335.9|11333.9|96
1667364000000|2022-11-02 04:40:00|11338.8|11336.8|11340.4|11338.4|11342.9|11340.9|11338|11336|147
1667364300000|2022-11-02 04:45:00|11340.5|11338.5|11336|11334|11343.4|11341.4|11333.8|11331.8|195
1667364600000|2022-11-02 04:50:00|11335.9|11333.9|11340.1|11338.1|11341.1|11339.1|11335.4|11333.4|121
1667364900000|2022-11-02 04:55:00|11340|11338|11340.1|11338.1|11342.3|11340.3|11338.9|11336.9|63
1667365200000|2022-11-02 05:00:00|11340.3|11338.3|11344.5|11342.5|11349|11347|11339.9|11337.9|356
1667365500000|2022-11-02 05:05:00|11344.6|11342.6|11336.8|11334.8|11345.6|11343.6|11336.5|11334.5|425
1667365800000|2022-11-02 05:10:00|11336.9|11334.9|11344.6|11342.6|11345.1|11343.1|11336.9|11334.9|392
1667366100000|2022-11-02 05:15:00|11344.5|11342.5|11345.8|11343.8|11348.6|11346.6|11343.1|11341.1|167
1667366400000|2022-11-02 05:20:00|11345.9|11343.9|11346.1|11344.1|11351|11349|11344.8|11342.8|302
1667366700000|2022-11-02 05:25:00|11346.3|11344.3|11343|11341|11346.3|11344.3|11340.8|11338.8|255
1667367000000|2022-11-02 05:30:00|11343.3|11341.3|11341.4|11339.4|11345.9|11343.9|11341.1|11339.1|317
1667367300000|2022-11-02 05:35:00|11342|11340|11348.6|11346.6|11351|11349|11341.9|11339.9|267
1667367600000|2022-11-02 05:40:00|11348.5|11346.5|11348.5|11346.5|11351.3|11349.3|11346.5|11344.5|208
1667367900000|2022-11-02 05:45:00|11348.6|11346.6|11346.8|11344.8|11352.3|11350.3|11346.8|11344.8|334
1667368200000|2022-11-02 05:50:00|11347|11345|11347.8|11345.8|11351.6|11349.6|11345.9|11343.9|360
1667368500000|2022-11-02 05:55:00|11347.9|11345.9|11344.9|11342.9|11348.5|11346.5|11342.4|11340.4|293
1667368800000|2022-11-02 06:00:00|11345.1|11343.1|11335.8|11333.8|11345.8|11343.8|11334|11332|492
1667369100000|2022-11-02 06:05:00|11335.6|11333.6|11336.1|11334.1|11337.4|11335.4|11333|11331|325
1667369400000|2022-11-02 06:10:00|11336.3|11334.3|11331.9|11329.9|11337.4|11335.4|11330.1|11328.1|349
1667369700000|2022-11-02 06:15:00|11332|11330|11336.8|11334.8|11338|11336|11332|11330|255
1667370000000|2022-11-02 06:20:00|11336.9|11334.9|11332.9|11330.9|11336.9|11334.9|11327.6|11325.6|301
1667370300000|2022-11-02 06:25:00|11333|11331|11333|11331|11334.9|11332.9|11328.5|11326.5|292
1667370600000|2022-11-02 06:30:00|11333.1|11331.1|11328.9|11326.9|11336.3|11334.3|11328.9|11326.9|306
1667370900000|2022-11-02 06:35:00|11329|11327|11324.4|11322.4|11331.9|11329.9|11324.3|11322.3|263
1667371200000|2022-11-02 06:40:00|11324.5|11322.5|11323.6|11321.6|11329.8|11327.8|11320.8|11318.8|361
1667371500000|2022-11-02 06:45:00|11323.5|11321.5|11325.3|11323.3|11326.8|11324.8|11322|11320|244
1667371800000|2022-11-02 06:50:00|11325|11323|11323|11321|11327.6|11325.6|11321|11319|197
1667372100000|2022-11-02 06:55:00|11323.1|11321.1|11328.9|11326.9|11329.5|11327.5|11322.4|11320.4|283
1667372400000|2022-11-02 07:00:00|11329.1|11327.1|11327.6|11325.6|11329.4|11327.4|11322.4|11320.4|421
1667372700000|2022-11-02 07:05:00|11326.9|11324.9|11322.6|11320.6|11331.9|11329.9|11320.9|11318.9|470
1667373000000|2022-11-02 07:10:00|11322.8|11320.8|11318.4|11316.4|11328.8|11326.8|11317.6|11315.6|501
1667373300000|2022-11-02 07:15:00|11318.6|11316.6|11309.9|11307.9|11318.6|11316.6|11307.8|11305.8|860
1667373600000|2022-11-02 07:20:00|11310.1|11308.1|11311.1|11309.1|11313.9|11311.9|11308.1|11306.1|482
1667373900000|2022-11-02 07:25:00|11311|11309|11307.9|11305.9|11314.1|11312.1|11307.1|11305.1|616
1667374200000|2022-11-02 07:30:00|11307.8|11305.8|11311|11309|11312.9|11310.9|11305.4|11303.4|463
1667374500000|2022-11-02 07:35:00|11311.1|11309.1|11315.4|11313.4|11317.3|11315.3|11308.6|11306.6|553
1667374800000|2022-11-02 07:40:00|11315.3|11313.3|11317.6|11315.6|11318.6|11316.6|11310.3|11308.3|624
1667375100000|2022-11-02 07:45:00|11318.1|11316.1|11326.9|11324.9|11328|11326|11318|11316|601
1667375400000|2022-11-02 07:50:00|11326.6|11324.6|11327.1|11325.1|11335.3|11333.3|11325.9|11323.9|537
1667375700000|2022-11-02 07:55:00|11327|11325|11320.6|11318.6|11328|11326|11320.1|11318.1|397
1667376000000|2022-11-02 08:00:00|11320.8|11318.8|11332.4|11330.4|11339.9|11337.9|11318.3|11316.3|1225
1667376300000|2022-11-02 08:05:00|11332.5|11330.5|11329.9|11327.9|11334.3|11332.3|11324.4|11322.4|661
1667376600000|2022-11-02 08:10:00|11329.6|11327.6|11326.6|11324.6|11337.6|11335.6|11325.1|11323.1|639
1667376900000|2022-11-02 08:15:00|11326.5|11324.5|11345.6|11343.6|11346.1|11344.1|11324.4|11322.4|936
1667377200000|2022-11-02 08:20:00|11346.4|11344.4|11347.1|11345.1|11350.9|11348.9|11344.3|11342.3|938
1667377500000|2022-11-02 08:25:00|11348.1|11346.1|11353.4|11351.4|11358.9|11356.9|11347.9|11345.9|1208
1667377800000|2022-11-02 08:30:00|11353.5|11351.5|11350|11348|11357.5|11355.5|11348.3|11346.3|845
1667378100000|2022-11-02 08:35:00|11350.1|11348.1|11347.5|11345.5|11356.9|11354.9|11347.4|11345.4|1059
1667378400000|2022-11-02 08:40:00|11347.6|11345.6|11347.8|11345.8|11353.6|11351.6|11345.9|11343.9|478
1667378700000|2022-11-02 08:45:00|11347.9|11345.9|11341.4|11339.4|11350|11348|11340.5|11338.5|597
1667379000000|2022-11-02 08:50:00|11341.5|11339.5|11340.8|11338.8|11346.1|11344.1|11338.1|11336.1|540
1667379300000|2022-11-02 08:55:00|11340.9|11338.9|11341.4|11339.4|11344.4|11342.4|11337.9|11335.9|595
1667379600000|2022-11-02 09:00:00|11341.5|11339.5|11342.4|11340.4|11350|11348|11336|11334|918
1667379900000|2022-11-02 09:05:00|11342.3|11340.3|11332.5|11330.5|11346.5|11344.5|11329.9|11327.9|1022
1667380200000|2022-11-02 09:10:00|11333.1|11331.1|11326.6|11324.6|11333.4|11331.4|11324.6|11322.6|761
1667380500000|2022-11-02 09:15:00|11326.8|11324.8|11323.1|11321.1|11332.5|11330.5|11319.1|11317.1|793
1667380800000|2022-11-02 09:20:00|11323.6|11321.6|11314.9|11312.9|11327.4|11325.4|11313.1|11311.1|761
1667381100000|2022-11-02 09:25:00|11314.8|11312.8|11310.4|11308.4|11320.9|11318.9|11305.8|11303.8|899
1667381400000|2022-11-02 09:30:00|11310.3|11308.3|11313.5|11311.5|11316.4|11314.4|11307.3|11305.3|532
1667381700000|2022-11-02 09:35:00|11313.4|11311.4|11315.3|11313.3|11318.4|11316.4|11311.3|11309.3|419
1667382000000|2022-11-02 09:40:00|11315.4|11313.4|11314.4|11312.4|11316.8|11314.8|11310.9|11308.9|388
1667382300000|2022-11-02 09:45:00|11314.3|11312.3|11317.5|11315.5|11323.1|11321.1|11313.6|11311.6|437
1667382600000|2022-11-02 09:50:00|11317.4|11315.4|11318.9|11316.9|11321.5|11319.5|11313.6|11311.6|319
1667382900000|2022-11-02 09:55:00|11319.1|11317.1|11324.6|11322.6|11326.5|11324.5|11317.1|11315.1|501
1667383200000|2022-11-02 10:00:00|11324.5|11322.5|11323.6|11321.6|11327.1|11325.1|11319.4|11317.4|312
1667383500000|2022-11-02 10:05:00|11323.4|11321.4|11321.6|11319.6|11326.4|11324.4|11318.8|11316.8|435
1667383800000|2022-11-02 10:10:00|11321.5|11319.5|11325|11323|11328.6|11326.6|11320.9|11318.9|459
1667384100000|2022-11-02 10:15:00|11325.1|11323.1|11322.1|11320.1|11326.4|11324.4|11320.4|11318.4|375
1667384400000|2022-11-02 10:20:00|11322.3|11320.3|11326.6|11324.6|11326.9|11324.9|11319.1|11317.1|317
1667384700000|2022-11-02 10:25:00|11326.8|11324.8|11320.9|11318.9|11330.5|11328.5|11316.3|11314.3|600
1667385000000|2022-11-02 10:30:00|11321.1|11319.1|11319.8|11317.8|11325.9|11323.9|11313.8|11311.8|541
1667385300000|2022-11-02 10:35:00|11320|11318|11313.9|11311.9|11320|11318|11306.9|11304.9|670
1667385600000|2022-11-02 10:40:00|11314|11312|11305.1|11303.1|11315.9|11313.9|11299.9|11297.9|817
1667385900000|2022-11-02 10:45:00|11305|11303|11307.6|11305.6|11313.9|11311.9|11304.1|11302.1|558
1667386200000|2022-11-02 10:50:00|11307.8|11305.8|11307.3|11305.3|11310.1|11308.1|11302.4|11300.4|608
1667386500000|2022-11-02 10:55:00|11307.4|11305.4|11317.3|11315.3|11318.3|11316.3|11306.3|11304.3|643
1667386800000|2022-11-02 11:00:00|11317.1|11315.1|11314.1|11312.1|11319.1|11317.1|11312.1|11310.1|614
1667387100000|2022-11-02 11:05:00|11314.4|11312.4|11315.1|11313.1|11315.6|11313.6|11305.1|11303.1|659
1667387400000|2022-11-02 11:10:00|11315|11313|11320.9|11318.9|11321.3|11319.3|11314.4|11312.4|568
1667387700000|2022-11-02 11:15:00|11321|11319|11323|11321|11324.5|11322.5|11320.5|11318.5|513
1667388000000|2022-11-02 11:20:00|11322.9|11320.9|11318.8|11316.8|11322.9|11320.9|11316.6|11314.6|541
1667388300000|2022-11-02 11:25:00|11318.6|11316.6|11321.8|11319.8|11322.8|11320.8|11312.9|11310.9|471
1667388600000|2022-11-02 11:30:00|11322|11320|11327.1|11325.1|11327.3|11325.3|11318.9|11316.9|691
1667388900000|2022-11-02 11:35:00|11327|11325|11325.6|11323.6|11328.8|11326.8|11320.5|11318.5|707
1667389200000|2022-11-02 11:40:00|11325.8|11323.8|11319.4|11317.4|11326.6|11324.6|11317.5|11315.5|574
1667389500000|2022-11-02 11:45:00|11319.5|11317.5|11323.5|11321.5|11323.6|11321.6|11317.5|11315.5|474
1667389800000|2022-11-02 11:50:00|11323.1|11321.1|11321.4|11319.4|11327.4|11325.4|11317.4|11315.4|630
1667390100000|2022-11-02 11:55:00|11321.5|11319.5|11323.1|11321.1|11326.4|11324.4|11320.9|11318.9|474
1667390400000|2022-11-02 12:00:00|11322.9|11320.9|11323.5|11321.5|11329.5|11327.5|11322.1|11320.1|1075
1667390700000|2022-11-02 12:05:00|11323.6|11321.6|11310.6|11308.6|11323.9|11321.9|11310|11308|872
1667391000000|2022-11-02 12:10:00|11310.1|11308.1|11312.6|11310.6|11313.6|11311.6|11307.4|11305.4|1120
1667391300000|2022-11-02 12:15:00|11312.8|11310.8|11288.1|11286.1|11312.8|11310.8|11265.1|11263.1|6258
1667391600000|2022-11-02 12:20:00|11287.4|11285.4|11302|11300|11306.5|11304.5|11285.1|11283.1|2481
1667391900000|2022-11-02 12:25:00|11302.1|11300.1|11299.8|11297.8|11304.1|11302.1|11292.6|11290.6|1998
1667392200000|2022-11-02 12:30:00|11307.3|11305.3|11308.4|11306.4|11309.4|11307.4|11292|11290|2333
1667392500000|2022-11-02 12:35:00|11308.3|11306.3|11319.6|11317.6|11320.3|11318.3|11307.5|11305.5|1645
1667392800000|2022-11-02 12:40:00|11319.8|11317.8|11286.9|11284.9|11320.8|11318.8|11279.8|11277.8|3585
1667393100000|2022-11-02 12:45:00|11286.6|11284.6|11291|11289|11295.4|11293.4|11279.9|11277.9|1876
1667393400000|2022-11-02 12:50:00|11290.4|11288.4|11300.8|11298.8|11300.9|11298.9|11288.1|11286.1|1260
1667393700000|2022-11-02 12:55:00|11300.6|11298.6|11301.6|11299.6|11309|11307|11296.5|11294.5|1293
1667394000000|2022-11-02 13:00:00|11301.9|11299.9|11305.5|11303.5|11305.6|11303.6|11294.4|11292.4|990
1667394300000|2022-11-02 13:05:00|11305.4|11303.4|11307.3|11305.3|11309.8|11307.8|11300|11298|1011
1667394600000|2022-11-02 13:10:00|11307.1|11305.1|11299.1|11297.1|11307.9|11305.9|11295.9|11293.9|1204
1667394900000|2022-11-02 13:15:00|11299.3|11297.3|11292|11290|11302|11300|11291.5|11289.5|1301
1667395200000|2022-11-02 13:20:00|11291.8|11289.8|11300.3|11298.3|11302.3|11300.3|11290.3|11288.3|1383
1667395500000|2022-11-02 13:25:00|11300.4|11298.4|11298.5|11296.5|11305.1|11303.1|11295.8|11293.8|1857
1667395800000|2022-11-02 13:30:00|11298|11297|11257|11256|11309.5|11308.5|11241.1|11240.1|16589
1667396100000|2022-11-02 13:35:00|11256.8|11255.8|11270.9|11269.9|11281.8|11280.8|11253.8|11252.8|10773
1667396400000|2022-11-02 13:40:00|11270.5|11269.5|11275.8|11274.8|11297.1|11296.1|11270.4|11269.4|9676
1667396700000|2022-11-02 13:45:00|11274.8|11273.8|11273.4|11272.4|11291.3|11290.3|11258|11257|9207
1667397000000|2022-11-02 13:50:00|11272.5|11271.5|11275|11274|11287.9|11286.9|11265.3|11264.3|6566
1667397300000|2022-11-02 13:55:00|11275.3|11274.3|11249|11248|11280.8|11279.8|11247.8|11246.8|6507
1667397600000|2022-11-02 14:00:00|11249.3|11248.3|11263.8|11262.8|11274.3|11273.3|11248.3|11247.3|6841
1667397900000|2022-11-02 14:05:00|11263.5|11262.5|11256.8|11255.8|11278|11277|11249.4|11248.4|7033
1667398200000|2022-11-02 14:10:00|11257|11256|11235.8|11234.8|11266.9|11265.9|11235.8|11234.8|7297
1667398500000|2022-11-02 14:15:00|11236|11235|11250.3|11249.3|11251|11250|11232.1|11231.1|6862
1667398800000|2022-11-02 14:20:00|11250.5|11249.5|11236.5|11235.5|11253.1|11252.1|11235|11234|4918
1667399100000|2022-11-02 14:25:00|11236.1|11235.1|11237.3|11236.3|11242|11241|11229|11228|4922
1667399400000|2022-11-02 14:30:00|11238|11237|11231.8|11230.8|11243.9|11242.9|11227.3|11226.3|4849
1667399700000|2022-11-02 14:35:00|11231.6|11230.6|11241.3|11240.3|11244.1|11243.1|11223.3|11222.3|5140
1667400000000|2022-11-02 14:40:00|11241|11240|11242.5|11241.5|11248.8|11247.8|11230.8|11229.8|4426
1667400300000|2022-11-02 14:45:00|11242.3|11241.3|11241.1|11240.1|11254|11253|11239.5|11238.5|4339
1667400600000|2022-11-02 14:50:00|11241.5|11240.5|11252|11251|11256.1|11255.1|11233|11232|5150
1667400900000|2022-11-02 14:55:00|11252.3|11251.3|11238|11237|11252.8|11251.8|11235.9|11234.9|3875
1667401200000|2022-11-02 15:00:00|11238.3|11237.3|11230.9|11229.9|11246.3|11245.3|11229.1|11228.1|4316
1667401500000|2022-11-02 15:05:00|11231|11230|11229.8|11228.8|11240.4|11239.4|11224.5|11223.5|3850
1667401800000|2022-11-02 15:10:00|11229.9|11228.9|11201.6|11200.6|11231.6|11230.6|11201.4|11200.4|6963
1667402100000|2022-11-02 15:15:00|11201.5|11200.5|11196.1|11195.1|11204.8|11203.8|11190|11189|5010
1667402400000|2022-11-02 15:20:00|11196.2|11195.2|11198.5|11197.5|11200.6|11199.6|11188.2|11187.2|5208
1667402700000|2022-11-02 15:25:00|11198.7|11197.7|11193.9|11192.9|11200.2|11199.2|11186|11185|4052
1667403000000|2022-11-02 15:30:00|11194.7|11193.7|11200.4|11199.4|11202.5|11201.5|11187.6|11186.6|4329
1667403300000|2022-11-02 15:35:00|11200|11199|11189.6|11188.6|11206.7|11205.7|11189.5|11188.5|4558
1667403600000|2022-11-02 15:40:00|11189.2|11188.2|11199|11198|11203.4|11202.4|11187.4|11186.4|3383
1667403900000|2022-11-02 15:45:00|11199.2|11198.2|11204|11203|11207.4|11206.4|11195.2|11194.2|3562
1667404200000|2022-11-02 15:50:00|11204.4|11203.4|11201.1|11200.1|11206.2|11205.2|11197.5|11196.5|2773
1667404500000|2022-11-02 15:55:00|11201.7|11200.7|11196.1|11195.1|11207|11206|11191.6|11190.6|3281
1667404800000|2022-11-02 16:00:00|11196.6|11195.6|11198|11197|11200.2|11199.2|11189.9|11188.9|2490
1667405100000|2022-11-02 16:05:00|11198.1|11197.1|11184.5|11183.5|11203.7|11202.7|11174|11173|4520
1667405400000|2022-11-02 16:10:00|11184.4|11183.4|11181.2|11180.2|11190.1|11189.1|11178.7|11177.7|3170
1667405700000|2022-11-02 16:15:00|11181.1|11180.1|11178.7|11177.7|11183.6|11182.6|11172.5|11171.5|3231
1667406000000|2022-11-02 16:20:00|11178.6|11177.6|11171.7|11170.7|11185|11184|11168.4|11167.4|3486
1667406300000|2022-11-02 16:25:00|11171.6|11170.6|11165|11164|11175.5|11174.5|11164.5|11163.5|3020
1667406600000|2022-11-02 16:30:00|11165.2|11164.2|11164|11163|11171.9|11170.9|11164|11163|3016
1667406900000|2022-11-02 16:35:00|11164.2|11163.2|11155|11154|11167.1|11166.1|11152.6|11151.6|3768
1667407200000|2022-11-02 16:40:00|11154.9|11153.9|11168.6|11167.6|11169.1|11168.1|11153.9|11152.9|3244
1667407500000|2022-11-02 16:45:00|11168.5|11167.5|11178.7|11177.7|11179.7|11178.7|11168.2|11167.2|4034
1667407800000|2022-11-02 16:50:00|11179|11178|11188.5|11187.5|11189.6|11188.6|11177.2|11176.2|2883
1667408100000|2022-11-02 16:55:00|11188.7|11187.7|11196.6|11195.6|11206.1|11205.1|11187|11186|3910
1667408400000|2022-11-02 17:00:00|11196.7|11195.7|11186.2|11185.2|11197.5|11196.5|11184|11183|3550
1667408700000|2022-11-02 17:05:00|11186|11185|11183|11182|11190.5|11189.5|11180.4|11179.4|2422
1667409000000|2022-11-02 17:10:00|11183.2|11182.2|11178.4|11177.4|11188.6|11187.6|11177.4|11176.4|1978
1667409300000|2022-11-02 17:15:00|11178.5|11177.5|11184.1|11183.1|11186.9|11185.9|11177.6|11176.6|1776
1667409600000|2022-11-02 17:20:00|11184|11183|11178.9|11177.9|11186.6|11185.6|11178.2|11177.2|1941
1667409900000|2022-11-02 17:25:00|11178.7|11177.7|11178.1|11177.1|11180.4|11179.4|11171.4|11170.4|2954
1667410200000|2022-11-02 17:30:00|11178|11177|11181.4|11180.4|11185.2|11184.2|11175.1|11174.1|1765
1667410500000|2022-11-02 17:35:00|11180.9|11179.9|11194.1|11193.1|11194.6|11193.6|11177.2|11176.2|2847
1667410800000|2022-11-02 17:40:00|11194|11193|11206.6|11205.6|11219.3|11218.3|11194|11193|4371
1667411100000|2022-11-02 17:45:00|11206.4|11205.4|11216.9|11215.9|11219.6|11218.6|11205.5|11204.5|3501
1667411400000|2022-11-02 17:50:00|11217.1|11216.1|11220.9|11219.9|11234.9|11233.9|11215.9|11214.9|3493
1667411700000|2022-11-02 17:55:00|11220.6|11219.6|11211.9|11210.9|11224.4|11223.4|11203.6|11202.6|2591
1667412000000|2022-11-02 18:00:00|11212.1|11211.1|11361.9|11360.9|11400.4|11399.4|11166.1|11165.1|35742
1667412300000|2022-11-02 18:05:00|11365.4|11364.4|11355.6|11354.6|11395.8|11394.8|11338.1|11337.1|20498
1667412600000|2022-11-02 18:10:00|11355.5|11354.5|11342|11341|11370.6|11369.6|11305.3|11304.3|14262
1667412900000|2022-11-02 18:15:00|11344.4|11343.4|11329.8|11328.8|11358|11357|11291.9|11290.9|11457
1667413200000|2022-11-02 18:20:00|11329|11328|11350.8|11349.8|11358.3|11357.3|11319.5|11318.5|7208
1667413500000|2022-11-02 18:25:00|11351|11350|11396.4|11395.4|11397.8|11396.8|11344.3|11343.3|6653
1667413800000|2022-11-02 18:30:00|11396.3|11395.3|11352.5|11351.5|11417|11416|11317.6|11316.6|14663
1667414100000|2022-11-02 18:35:00|11352.6|11351.6|11255.6|11254.6|11420.4|11419.4|11180|11179|35080
1667414400000|2022-11-02 18:40:00|11251.3|11250.3|11284.4|11283.4|11356.3|11355.3|11216.9|11215.9|28160
1667414700000|2022-11-02 18:45:00|11280.1|11279.1|11238|11237|11314.8|11313.8|11226|11225|16694
1667415000000|2022-11-02 18:50:00|11235.6|11234.6|11120.8|11119.8|11252|11251|11080.8|11079.8|27597
1667415300000|2022-11-02 18:55:00|11120.6|11119.6|11121.8|11120.8|11144.4|11143.4|11096.8|11095.8|14965
1667415600000|2022-11-02 19:00:00|11120|11119|11124.6|11123.6|11150|11149|11103.5|11102.5|11971
1667415900000|2022-11-02 19:05:00|11124.8|11123.8|11195.5|11194.5|11204.5|11203.5|11117.6|11116.6|14069
1667416200000|2022-11-02 19:10:00|11195.9|11194.9|11130.8|11129.8|11195.9|11194.9|11127.3|11126.3|9846
1667416500000|2022-11-02 19:15:00|11127.8|11126.8|11070.4|11069.4|11130.3|11129.3|11069.3|11068.3|12165
1667416800000|2022-11-02 19:20:00|11070.1|11069.1|11015.4|11014.4|11071.1|11070.1|11015.3|11014.3|13672
1667417100000|2022-11-02 19:25:00|11015.3|11014.3|10981.8|10980.8|11020.4|11019.4|10952.6|10951.6|16527
1667417400000|2022-11-02 19:30:00|10981.3|10980.3|10970.1|10969.1|10981.4|10980.4|10948.9|10947.9|9405
1667417700000|2022-11-02 19:35:00|10969.8|10968.8|10985.6|10984.6|11000.1|10999.1|10956.5|10955.5|10602
1667418000000|2022-11-02 19:40:00|10986.1|10985.1|10981.5|10980.5|10990.6|10989.6|10963.8|10962.8|6783
1667418300000|2022-11-02 19:45:00|10981.9|10980.9|10951.5|10950.5|10981.9|10980.9|10937.1|10936.1|6564
1667418600000|2022-11-02 19:50:00|10951.4|10950.4|10925.4|10924.4|10953.9|10952.9|10908.8|10907.8|12935
1667418900000|2022-11-02 19:55:00|10925.6|10924.6|10900.9|10899.9|10933.8|10932.8|10898.9|10897.9|20886
1667419200000|2022-11-02 20:00:00|10900.5|10899.5|10882.2|10880.2|10906.6|10904.6|10870.7|10868.7|13943
1667419500000|2022-11-02 20:05:00|10882|10880|10885.2|10883.2|10889.7|10887.7|10874|10872|5258
1667419800000|2022-11-02 20:10:00|10885.4|10883.4|10887|10885|10893.5|10891.5|10884.1|10882.1|3458
1667420100000|2022-11-02 20:15:00|10886.7|10884.7|10889.1|10887.1|10890.2|10888.2|10876.4|10874.4|1849
1667420400000|2022-11-02 20:20:00|10889.2|10887.2|10900.2|10898.2|10900.6|10898.6|10888.1|10886.1|1540
1667420700000|2022-11-02 20:25:00|10900.1|10898.1|10905|10903|10905.5|10903.5|10896.5|10894.5|1287
1667421000000|2022-11-02 20:30:00|10904.7|10902.7|10908.7|10906.7|10909.9|10907.9|10901|10899|1254
1667421300000|2022-11-02 20:35:00|10908.9|10906.9|10916.5|10914.5|10917.5|10915.5|10908.7|10906.7|1033
1667421600000|2022-11-02 20:40:00|10916.4|10914.4|10914.1|10912.1|10917.9|10915.9|10910.2|10908.2|945
1667421900000|2022-11-02 20:45:00|10914.4|10912.4|10913.4|10911.4|10916.5|10914.5|10907.4|10905.4|887
1667422200000|2022-11-02 20:50:00|10913.1|10911.1|10906.6|10904.6|10914.2|10912.2|10903.9|10901.9|705
1667422500000|2022-11-02 20:55:00|10906.5|10904.5|10906.2|10901.2|10907.4|10905.4|10903.2|10901.1|900
1667422800000|2022-11-02 21:00:00|10906.1|10901.1|10905.4|10900.4|10906.8|10901.8|10904.3|10899.3|1
1667423100000|2022-11-02 21:05:00|10905.5|10900.5|10904.4|10899.4|10905.5|10900.5|10902.9|10897.9|0
1667423400000|2022-11-02 21:10:00|10904.2|10899.2|10905.6|10900.6|10905.6|10900.6|10903.4|10898.4|0
1667423700000|2022-11-02 21:15:00|10905.1|10900.1|10911.9|10906.9|10912.4|10907.4|10905.1|10900.1|0
1667424000000|2022-11-02 21:20:00|10911.8|10906.8|10913.9|10908.9|10913.9|10908.9|10911.4|10906.4|0
1667424300000|2022-11-02 21:25:00|10913.7|10908.7|10918.3|10913.3|10919.2|10914.2|10913.7|10908.7|0
1667424600000|2022-11-02 21:30:00|10918.4|10913.4|10921.2|10916.2|10921.7|10916.7|10918.4|10913.4|0
1667424900000|2022-11-02 21:35:00|10921.4|10916.4|10927.4|10922.4|10927.7|10922.7|10921|10916|0
1667425200000|2022-11-02 21:40:00|10928.1|10923.1|10927.2|10922.2|10932|10927|10926.3|10921.3|0
1667425500000|2022-11-02 21:45:00|10927.3|10922.3|10928|10923|10928.1|10923.1|10926.4|10921.4|0
1667425800000|2022-11-02 21:50:00|10927.8|10922.8|10926|10921|10927.8|10922.8|10926|10921|0
1667426100000|2022-11-02 21:55:00|10926.7|10921.7|10918.1|10913.1|10927|10922|10918.1|10913.1|0
1667426400000|2022-11-02 22:00:00|10899.7|10897.7|10881.4|10879.4|10907.5|10905.5|10880.9|10878.9|1593
1667426700000|2022-11-02 22:05:00|10882.1|10880.1|10869|10867|10883.6|10881.6|10863.1|10861.1|1473
1667427000000|2022-11-02 22:10:00|10869.4|10867.4|10884.6|10882.6|10885.5|10883.5|10869.4|10867.4|624
1667427300000|2022-11-02 22:15:00|10884.7|10882.7|10889.5|10887.5|10892.1|10890.1|10881.1|10879.1|558
1667427600000|2022-11-02 22:20:00|10889.6|10887.6|10889.6|10887.6|10892.9|10890.9|10886.6|10884.6|325
1667427900000|2022-11-02 22:25:00|10889.5|10887.5|10888.4|10886.4|10892.2|10890.2|10887.6|10885.6|241
1667428200000|2022-11-02 22:30:00|10888.2|10886.2|10894.6|10892.6|10894.6|10892.6|10887.9|10885.9|302
1667428500000|2022-11-02 22:35:00|10894.4|10892.4|10894.6|10892.6|10897.9|10895.9|10893.1|10891.1|300
1667428800000|2022-11-02 22:40:00|10894.5|10892.5|10896.2|10894.2|10899.7|10897.7|10893.6|10891.6|324
1667429100000|2022-11-02 22:45:00|10896.1|10894.1|10887|10885|10898.6|10896.6|10883.7|10881.7|468
1667429400000|2022-11-02 22:50:00|10886.9|10884.9|10884.9|10882.9|10893.6|10891.6|10881.2|10879.2|439
1667429700000|2022-11-02 22:55:00|10884.7|10882.7|10885|10883|10888.1|10886.1|10880.6|10878.6|287
1667430000000|2022-11-02 23:00:00|10884.9|10882.9|10873.4|10871.4|10886.2|10884.2|10870.7|10868.7|914
1667430300000|2022-11-02 23:05:00|10873.5|10871.5|10880.4|10878.4|10882.4|10880.4|10872.1|10870.1|266
1667430600000|2022-11-02 23:10:00|10880.2|10878.2|10882.1|10880.1|10886.1|10884.1|10878.9|10876.9|284
1667430900000|2022-11-02 23:15:00|10882|10880|10874.6|10872.6|10882.2|10880.2|10872.7|10870.7|338
1667431200000|2022-11-02 23:20:00|10874.5|10872.5|10869.4|10867.4|10875.5|10873.5|10868.2|10866.2|370
1667431500000|2022-11-02 23:25:00|10869.2|10867.2|10874.6|10872.6|10876.9|10874.9|10867.4|10865.4|382
1667431800000|2022-11-02 23:30:00|10874.5|10872.5|10880.1|10878.1|10883.2|10881.2|10872.1|10870.1|436
1667432100000|2022-11-02 23:35:00|10879.9|10877.9|10878.2|10876.2|10880.4|10878.4|10875.9|10873.9|194
1667432400000|2022-11-02 23:40:00|10878.5|10876.5|10881.4|10879.4|10883.4|10881.4|10874.9|10872.9|344
1667432700000|2022-11-02 23:45:00|10881.5|10879.5|10885.4|10883.4|10886.1|10884.1|10881|10879|270
1667433000000|2022-11-02 23:50:00|10885.1|10883.1|10883.4|10881.4|10885.4|10883.4|10881.2|10879.2|193
1667433300000|2022-11-02 23:55:00|10883.5|10881.5|10881.1|10879.1|10884|10882|10881|10879|116
1667433600000|2022-11-03 00:00:00|10880.9|10878.9|10875.2|10873.2|10884|10882|10874.6|10872.6|567
1667433900000|2022-11-03 00:05:00|10875.1|10873.1|10874.1|10872.1|10879.2|10877.2|10872.9|10870.9|592
1667434200000|2022-11-03 00:10:00|10874.2|10872.2|10881.5|10879.5|10882.4|10880.4|10873.6|10871.6|385
1667434500000|2022-11-03 00:15:00|10881.4|10879.4|10886.6|10884.6|10887|10885|10881.1|10879.1|479
1667434800000|2022-11-03 00:20:00|10886.7|10884.7|10893.2|10891.2|10893.9|10891.9|10885.2|10883.2|462
1667435100000|2022-11-03 00:25:00|10893.1|10891.1|10887.6|10885.6|10893.2|10891.2|10883.7|10881.7|624
1667435400000|2022-11-03 00:30:00|10887.7|10885.7|10892.6|10890.6|10895.4|10893.4|10887.2|10885.2|405
1667435700000|2022-11-03 00:35:00|10892.7|10890.7|10888.9|10886.9|10892.9|10890.9|10888|10886|249
1667436000000|2022-11-03 00:40:00|10889|10887|10890.6|10888.6|10891.5|10889.5|10887.2|10885.2|297
1667436300000|2022-11-03 00:45:00|10890.2|10888.2|10897.2|10895.2|10898.9|10896.9|10889.1|10887.1|405
1667436600000|2022-11-03 00:50:00|10897.4|10895.4|10897|10895|10899.2|10897.2|10895.6|10893.6|296
1667436900000|2022-11-03 00:55:00|10896.9|10894.9|10905.4|10903.4|10905.5|10903.5|10896.2|10894.2|499
1667437200000|2022-11-03 01:00:00|10905.5|10903.5|10910.7|10908.7|10911.6|10909.6|10900.9|10898.9|632
1667437500000|2022-11-03 01:05:00|10910.9|10908.9|10911.9|10909.9|10914.7|10912.7|10904.5|10902.5|656
1667437800000|2022-11-03 01:10:00|10911.7|10909.7|10916.6|10914.6|10918.2|10916.2|10909.6|10907.6|440
1667438100000|2022-11-03 01:15:00|10916.7|10914.7|10913.6|10911.6|10918.4|10916.4|10911.9|10909.9|552
1667438400000|2022-11-03 01:20:00|10913.9|10911.9|10933.5|10931.5|10935.5|10933.5|10910.1|10908.1|1122
1667438700000|2022-11-03 01:25:00|10933.4|10931.4|10931.4|10929.4|10936|10934|10927.9|10925.9|711
1667439000000|2022-11-03 01:30:00|10931.2|10929.2|10936.2|10934.2|10941.5|10939.5|10929.6|10927.6|688
1667439300000|2022-11-03 01:35:00|10936.1|10934.1|10942.4|10940.4|10943|10941|10933.4|10931.4|584
1667439600000|2022-11-03 01:40:00|10942.9|10940.9|10942.4|10940.4|10947.1|10945.1|10940|10938|700
1667439900000|2022-11-03 01:45:00|10942.5|10940.5|10936.7|10934.7|10945.4|10943.4|10936|10934|462
1667440200000|2022-11-03 01:50:00|10936.6|10934.6|10935.5|10933.5|10937.7|10935.7|10932.9|10930.9|357
1667440500000|2022-11-03 01:55:00|10935.6|10933.6|10927|10925|10938.9|10936.9|10926.1|10924.1|545
1667440800000|2022-11-03 02:00:00|10926.9|10924.9|10931.4|10929.4|10932.1|10930.1|10924.9|10922.9|367
1667441100000|2022-11-03 02:05:00|10931.2|10929.2|10923.5|10921.5|10932.2|10930.2|10921.6|10919.6|440
1667441400000|2022-11-03 02:10:00|10923.4|10921.4|10929.4|10927.4|10930|10928|10920.1|10918.1|379
1667441700000|2022-11-03 02:15:00|10929.5|10927.5|10937.1|10935.1|10937.4|10935.4|10929.2|10927.2|363
1667442000000|2022-11-03 02:20:00|10937|10935|10942.1|10940.1|10943.6|10941.6|10934.1|10932.1|511
1667442300000|2022-11-03 02:25:00|10942|10940|10938|10936|10942|10940|10937.7|10935.7|236
1667442600000|2022-11-03 02:30:00|10937.9|10935.9|10934.1|10932.1|10939|10937|10933.4|10931.4|384
1667442900000|2022-11-03 02:35:00|10934|10932|10936.1|10934.1|10936.7|10934.7|10932|10930|190
1667443200000|2022-11-03 02:40:00|10936|10934|10928.5|10926.5|10937.1|10935.1|10927.2|10925.2|347
1667443500000|2022-11-03 02:45:00|10928.4|10926.4|10927.1|10925.1|10929.9|10927.9|10926.2|10924.2|227
1667443800000|2022-11-03 02:50:00|10927|10925|10923.5|10921.5|10931|10929|10921.6|10919.6|366
1667444100000|2022-11-03 02:55:00|10923.4|10921.4|10925.9|10923.9|10929|10927|10922.6|10920.6|303
1667444400000|2022-11-03 03:00:00|10926|10924|10935.1|10933.1|10935.4|10933.4|10925.6|10923.6|337
1667444700000|2022-11-03 03:05:00|10935.2|10933.2|10942.4|10940.4|10948.6|10946.6|10935.1|10933.1|705
1667445000000|2022-11-03 03:10:00|10942.5|10940.5|10940.1|10938.1|10944.1|10942.1|10937.2|10935.2|265
1667445300000|2022-11-03 03:15:00|10940|10938|10934.2|10932.2|10941.5|10939.5|10934.1|10932.1|247
1667445600000|2022-11-03 03:20:00|10934.5|10932.5|10933.5|10931.5|10937.4|10935.4|10931.5|10929.5|344
1667445900000|2022-11-03 03:25:00|10933.4|10931.4|10931|10929|10936|10934|10930.2|10928.2|350
1667446200000|2022-11-03 03:30:00|10930.7|10928.7|10932.1|10930.1|10932.9|10930.9|10929.1|10927.1|297
1667446500000|2022-11-03 03:35:00|10932.2|10930.2|10932.2|10930.2|10935|10933|10931.9|10929.9|156
1667446800000|2022-11-03 03:40:00|10932.4|10930.4|10941.2|10939.2|10941.5|10939.5|10932.1|10930.1|220
1667447100000|2022-11-03 03:45:00|10941.4|10939.4|10938.6|10936.6|10942.7|10940.7|10937.6|10935.6|242
1667447400000|2022-11-03 03:50:00|10938.7|10936.7|10937.7|10935.7|10939.1|10937.1|10935.1|10933.1|269
1667447700000|2022-11-03 03:55:00|10937.6|10935.6|10940.7|10938.7|10943|10941|10937|10935|364
1667448000000|2022-11-03 04:00:00|10940.9|10938.9|10942.9|10940.9|10946.4|10944.4|10940.9|10938.9|330
1667448300000|2022-11-03 04:05:00|10943|10941|10942.7|10940.7|10945.1|10943.1|10941.4|10939.4|320
1667448600000|2022-11-03 04:10:00|10942.6|10940.6|10945.9|10943.9|10947|10945|10942|10940|435
1667448900000|2022-11-03 04:15:00|10946|10944|10941|10939|10948.7|10946.7|10940.5|10938.5|276
1667449200000|2022-11-03 04:20:00|10941.1|10939.1|10942.2|10940.2|10944.6|10942.6|10941.1|10939.1|129
1667449500000|2022-11-03 04:25:00|10942.1|10940.1|10940.5|10938.5|10943.2|10941.2|10938.6|10936.6|212
1667449800000|2022-11-03 04:30:00|10940.6|10938.6|10941.9|10939.9|10945.4|10943.4|10938.4|10936.4|303
1667450100000|2022-11-03 04:35:00|10941.7|10939.7|10937|10935|10942.5|10940.5|10936|10934|226
1667450400000|2022-11-03 04:40:00|10937.2|10935.2|10937.6|10935.6|10938.4|10936.4|10932.5|10930.5|339
1667450700000|2022-11-03 04:45:00|10937.7|10935.7|10939.1|10937.1|10939.5|10937.5|10936.9|10934.9|95
1667451000000|2022-11-03 04:50:00|10939.2|10937.2|10933.5|10931.5|10940.4|10938.4|10930.7|10928.7|394
1667451300000|2022-11-03 04:55:00|10933.6|10931.6|10937.6|10935.6|10939.4|10937.4|10933.6|10931.6|213
1667451600000|2022-11-03 05:00:00|10937.7|10935.7|10941.2|10939.2|10943.9|10941.9|10935.1|10933.1|339
1667451900000|2022-11-03 05:05:00|10941.1|10939.1|10945.1|10943.1|10949.4|10947.4|10940.9|10938.9|416
1667452200000|2022-11-03 05:10:00|10945.2|10943.2|10945|10943|10948.1|10946.1|10943.6|10941.6|260
1667452500000|2022-11-03 05:15:00|10945.1|10943.1|10951.7|10949.7|10953.5|10951.5|10941.4|10939.4|533
1667452800000|2022-11-03 05:20:00|10951.5|10949.5|10947.7|10945.7|10952.4|10950.4|10947.4|10945.4|195
1667453100000|2022-11-03 05:25:00|10947.6|10945.6|10949.9|10947.9|10951.2|10949.2|10947.5|10945.5|137
1667453400000|2022-11-03 05:30:00|10949.7|10947.7|10950.5|10948.5|10957.6|10955.6|10948|10946|573
1667453700000|2022-11-03 05:35:00|10950.2|10948.2|10943|10941|10951.1|10949.1|10942.9|10940.9|572
1667454000000|2022-11-03 05:40:00|10943.1|10941.1|10943.1|10941.1|10947.6|10945.6|10940|10938|288
1667454300000|2022-11-03 05:45:00|10943|10941|10942.1|10940.1|10947.1|10945.1|10940.1|10938.1|292
1667454600000|2022-11-03 05:50:00|10942|10940|10941.6|10939.6|10943.4|10941.4|10940.5|10938.5|110
1667454900000|2022-11-03 05:55:00|10941.5|10939.5|10937.4|10935.4|10942.7|10940.7|10935.6|10933.6|515
1667455200000|2022-11-03 06:00:00|10937.2|10935.2|10936.4|10934.4|10939.7|10937.7|10933.6|10931.6|551
1667455500000|2022-11-03 06:05:00|10936.5|10934.5|10924.4|10922.4|10936.6|10934.6|10923.6|10921.6|880
1667455800000|2022-11-03 06:10:00|10924.2|10922.2|10914.4|10912.4|10924.5|10922.5|10906.1|10904.1|1382
1667456100000|2022-11-03 06:15:00|10914.2|10912.2|10914.6|10912.6|10919.6|10917.6|10912.1|10910.1|526
1667456400000|2022-11-03 06:20:00|10914.5|10912.5|10911.2|10909.2|10916|10914|10909.4|10907.4|408
1667456700000|2022-11-03 06:25:00|10911.4|10909.4|10915.4|10913.4|10917.9|10915.9|10906.6|10904.6|333
1667457000000|2022-11-03 06:30:00|10915.2|10913.2|10920.2|10918.2|10922.4|10920.4|10914.4|10912.4|353
1667457300000|2022-11-03 06:35:00|10920.4|10918.4|10923.1|10921.1|10926.4|10924.4|10917.5|10915.5|499
1667457600000|2022-11-03 06:40:00|10922.9|10920.9|10931.4|10929.4|10932.5|10930.5|10922.6|10920.6|457
1667457900000|2022-11-03 06:45:00|10931.2|10929.2|10931|10929|10934.9|10932.9|10928|10926|456
1667458200000|2022-11-03 06:50:00|10930.9|10928.9|10926|10924|10930.9|10928.9|10924.9|10922.9|444
1667458500000|2022-11-03 06:55:00|10926.1|10924.1|10921.9|10919.9|10927|10925|10921.9|10919.9|216
1667458800000|2022-11-03 07:00:00|10921.7|10919.7|10917.9|10915.9|10936.2|10934.2|10917.9|10915.9|1066
1667459100000|2022-11-03 07:05:00|10917.6|10915.6|10921.7|10919.7|10930.6|10928.6|10916.5|10914.5|766
1667459400000|2022-11-03 07:10:00|10921.6|10919.6|10923.4|10921.4|10935.9|10933.9|10918.6|10916.6|780
1667459700000|2022-11-03 07:15:00|10923.5|10921.5|10917.4|10915.4|10924.5|10922.5|10910.7|10908.7|1017
1667460000000|2022-11-03 07:20:00|10917.5|10915.5|10902.6|10900.6|10918|10916|10898|10896|965
1667460300000|2022-11-03 07:25:00|10902.5|10900.5|10890.4|10888.4|10902.5|10900.5|10885.9|10883.9|1381
1667460600000|2022-11-03 07:30:00|10890.5|10888.5|10887.4|10885.4|10898.5|10896.5|10886.6|10884.6|863
1667460900000|2022-11-03 07:35:00|10887.2|10885.2|10895.1|10893.1|10898.1|10896.1|10887.2|10885.2|512
1667461200000|2022-11-03 07:40:00|10895.5|10893.5|10889.5|10887.5|10900.1|10898.1|10889|10887|827
1667461500000|2022-11-03 07:45:00|10889.6|10887.6|10891.4|10889.4|10894.5|10892.5|10886.9|10884.9|663
1667461800000|2022-11-03 07:50:00|10891.1|10889.1|10888.9|10886.9|10896.2|10894.2|10883.4|10881.4|913
1667462100000|2022-11-03 07:55:00|10888.7|10886.7|10904.1|10902.1|10905.6|10903.6|10888.5|10886.5|718
1667462400000|2022-11-03 08:00:00|10904.4|10902.4|10897.6|10895.6|10909.9|10907.9|10882.5|10880.5|1795
1667462700000|2022-11-03 08:05:00|10897.5|10895.5|10922.6|10920.6|10922.9|10920.9|10894.1|10892.1|1358
1667463000000|2022-11-03 08:10:00|10922.1|10920.1|10922.9|10920.9|10925.6|10923.6|10909.4|10907.4|1657
1667463300000|2022-11-03 08:15:00|10923.6|10921.6|10910.6|10908.6|10926.1|10924.1|10905.2|10903.2|1176
1667463600000|2022-11-03 08:20:00|10910.7|10908.7|10893.2|10891.2|10913.4|10911.4|10892|10890|1541
1667463900000|2022-11-03 08:25:00|10893.4|10891.4|10883.1|10881.1|10895.4|10893.4|10877.1|10875.1|1591
1667464200000|2022-11-03 08:30:00|10883|10881|10873|10871|10889.9|10887.9|10867.6|10865.6|2461
1667464500000|2022-11-03 08:35:00|10872.9|10870.9|10868.5|10866.5|10880.9|10878.9|10865.9|10863.9|1172
1667464800000|2022-11-03 08:40:00|10868.7|10866.7|10875|10873|10885.6|10883.6|10868.4|10866.4|1059
1667465100000|2022-11-03 08:45:00|10875.1|10873.1|10870.6|10868.6|10877.9|10875.9|10867.6|10865.6|760
1667465400000|2022-11-03 08:50:00|10870.7|10868.7|10863.2|10861.2|10876.1|10874.1|10858.2|10856.2|1445
1667465700000|2022-11-03 08:55:00|10863.1|10861.1|10879.9|10877.9|10882.4|10880.4|10860.5|10858.5|1079
1667466000000|2022-11-03 09:00:00|10879.7|10877.7|10887.9|10885.9|10895.5|10893.5|10876.6|10874.6|1426
1667466300000|2022-11-03 09:05:00|10888|10886|10885.2|10883.2|10893.9|10891.9|10881.5|10879.5|1162
1667466600000|2022-11-03 09:10:00|10885.4|10883.4|10884|10882|10889.5|10887.5|10876.2|10874.2|922
1667466900000|2022-11-03 09:15:00|10884.1|10882.1|10871.9|10869.9|10885.6|10883.6|10866.5|10864.5|1184
1667467200000|2022-11-03 09:20:00|10872.1|10870.1|10885.5|10883.5|10889.1|10887.1|10863|10861|1517
1667467500000|2022-11-03 09:25:00|10885.4|10883.4|10887.6|10885.6|10891.5|10889.5|10878.9|10876.9|821
1667467800000|2022-11-03 09:30:00|10887.9|10885.9|10886.4|10884.4|10890.5|10888.5|10879.9|10877.9|695
1667468100000|2022-11-03 09:35:00|10886|10884|10878.9|10876.9|10886.9|10884.9|10875.1|10873.1|509
1667468400000|2022-11-03 09:40:00|10878.7|10876.7|10868.9|10866.9|10880.4|10878.4|10868|10866|502
1667468700000|2022-11-03 09:45:00|10869.1|10867.1|10866.4|10864.4|10872.4|10870.4|10863|10861|915
1667469000000|2022-11-03 09:50:00|10866.2|10864.2|10858.6|10856.6|10872.9|10870.9|10853.1|10851.1|1031
1667469300000|2022-11-03 09:55:00|10858.5|10856.5|10876.5|10874.5|10877|10875|10856.9|10854.9|964
1667469600000|2022-11-03 10:00:00|10876.4|10874.4|10874.2|10872.2|10883.6|10881.6|10872.4|10870.4|904
1667469900000|2022-11-03 10:05:00|10874.1|10872.1|10866.6|10864.6|10874.2|10872.2|10860.4|10858.4|1016
1667470200000|2022-11-03 10:10:00|10866.2|10864.2|10862.9|10860.9|10877.1|10875.1|10861.7|10859.7|1530
1667470500000|2022-11-03 10:15:00|10862.6|10860.6|10848.6|10846.6|10866.4|10864.4|10844.1|10842.1|1328
1667470800000|2022-11-03 10:20:00|10848.5|10846.5|10851|10849|10854.9|10852.9|10845.9|10843.9|861
1667471100000|2022-11-03 10:25:00|10851.1|10849.1|10828.1|10826.1|10853.4|10851.4|10823.2|10821.2|2054
1667471400000|2022-11-03 10:30:00|10828|10826|10825.4|10823.4|10833.7|10831.7|10822.4|10820.4|1213
1667471700000|2022-11-03 10:35:00|10825.5|10823.5|10830.7|10828.7|10834.2|10832.2|10825.1|10823.1|997
1667472000000|2022-11-03 10:40:00|10830.5|10828.5|10818.9|10816.9|10832.5|10830.5|10814.6|10812.6|1391
1667472300000|2022-11-03 10:45:00|10819|10817|10821|10819|10822.1|10820.1|10815.4|10813.4|1085
1667472600000|2022-11-03 10:50:00|10821.1|10819.1|10823.5|10821.5|10830.1|10828.1|10819.7|10817.7|1112
1667472900000|2022-11-03 10:55:00|10823.4|10821.4|10827.1|10825.1|10831.4|10829.4|10821.6|10819.6|899
1667473200000|2022-11-03 11:00:00|10827|10825|10818.9|10816.9|10831.7|10829.7|10816.1|10814.1|1181
1667473500000|2022-11-03 11:05:00|10818.5|10816.5|10817.4|10815.4|10822.4|10820.4|10813|10811|1399
1667473800000|2022-11-03 11:10:00|10817.2|10815.2|10802.5|10800.5|10818.5|10816.5|10802.5|10800.5|2013
1667474100000|2022-11-03 11:15:00|10803|10801|10805.9|10803.9|10811.9|10809.9|10802.2|10800.2|1130
1667474400000|2022-11-03 11:20:00|10805.7|10803.7|10805.7|10803.7|10809.5|10807.5|10803.5|10801.5|810
1667474700000|2022-11-03 11:25:00|10806|10804|10804.4|10802.4|10808.6|10806.6|10798.9|10796.9|1456
1667475000000|2022-11-03 11:30:00|10803.7|10801.7|10812|10810|10815|10813|10801|10799|1458
1667475300000|2022-11-03 11:35:00|10811.6|10809.6|10799.1|10797.1|10811.9|10809.9|10793.4|10791.4|1545
1667475600000|2022-11-03 11:40:00|10799.4|10797.4|10783.1|10781.1|10802|10800|10779.6|10777.6|1809
1667475900000|2022-11-03 11:45:00|10783|10781|10783.5|10781.5|10788.5|10786.5|10778.1|10776.1|1164
1667476200000|2022-11-03 11:50:00|10783.6|10781.6|10790.1|10788.1|10791.6|10789.6|10782.1|10780.1|988
1667476500000|2022-11-03 11:55:00|10790.2|10788.2|10790.1|10788.1|10793.1|10791.1|10788|10786|735
1667476800000|2022-11-03 12:00:00|10790|10788|10801.6|10799.6|10805.9|10803.9|10781.5|10779.5|3752
1667477100000|2022-11-03 12:05:00|10801.7|10799.7|10809.2|10807.2|10820.5|10818.5|10800.1|10798.1|3148
1667477400000|2022-11-03 12:10:00|10809.4|10807.4|10807|10805|10813.7|10811.7|10796.6|10794.6|1700
1667477700000|2022-11-03 12:15:00|10807.2|10805.2|10803.2|10801.2|10810.7|10808.7|10800.5|10798.5|1299
1667478000000|2022-11-03 12:20:00|10803.4|10801.4|10799.9|10797.9|10803.4|10801.4|10792.4|10790.4|1846
1667478300000|2022-11-03 12:25:00|10799.7|10797.7|10793|10791|10800.6|10798.6|10789.6|10787.6|1224
1667478600000|2022-11-03 12:30:00|10793.1|10791.1|10796.5|10794.5|10803.4|10801.4|10781|10779|3460
1667478900000|2022-11-03 12:35:00|10796.6|10794.6|10771|10769|10800.6|10798.6|10769.1|10767.1|3320
1667479200000|2022-11-03 12:40:00|10770.9|10768.9|10781.4|10779.4|10785|10783|10768.5|10766.5|2118
1667479500000|2022-11-03 12:45:00|10781.2|10779.2|10769|10767|10781.2|10779.2|10764.7|10762.7|2484
1667479800000|2022-11-03 12:50:00|10768.5|10766.5|10774|10772|10783.2|10781.2|10768.1|10766.1|2476
1667480100000|2022-11-03 12:55:00|10773.2|10771.2|10766.5|10764.5|10780.7|10778.7|10764.5|10762.5|2882
1667480400000|2022-11-03 13:00:00|10766.7|10764.7|10767|10765|10773.2|10771.2|10760.2|10758.2|3479
1667480700000|2022-11-03 13:05:00|10766.9|10764.9|10783.2|10781.2|10783.7|10781.7|10762.7|10760.7|2770
1667481000000|2022-11-03 13:10:00|10783.5|10781.5|10792.5|10790.5|10795.6|10793.6|10780|10778|2677
1667481300000|2022-11-03 13:15:00|10792.6|10790.6|10781.2|10779.2|10795|10793|10777.7|10775.7|2747
1667481600000|2022-11-03 13:20:00|10781.1|10779.1|10794.7|10792.7|10796.9|10794.9|10777.5|10775.5|2645
1667481900000|2022-11-03 13:25:00|10795.1|10793.1|10791.6|10789.6|10797.9|10795.9|10780.9|10778.9|4712
1667482200000|2022-11-03 13:30:00|10791.5|10789.5|10788.2|10787.2|10809|10808|10752.5|10751.5|24994
1667482500000|2022-11-03 13:35:00|10789.1|10788.1|10788.2|10787.2|10795.7|10794.7|10772.4|10771.4|13963
1667482800000|2022-11-03 13:40:00|10788.5|10787.5|10752.7|10751.7|10803|10802|10747.4|10746.4|15021
1667483100000|2022-11-03 13:45:00|10752.6|10751.6|10733.9|10732.9|10754.7|10753.7|10716.1|10715.1|17155
1667483400000|2022-11-03 13:50:00|10735.1|10734.1|10702|10701|10740.7|10739.7|10700|10699|11615
1667483700000|2022-11-03 13:55:00|10702.2|10701.2|10687.4|10686.4|10706.7|10705.7|10684.7|10683.7|8942
1667484000000|2022-11-03 14:00:00|10687.5|10686.5|10730.6|10729.6|10737.1|10736.1|10670.1|10669.1|18225
1667484300000|2022-11-03 14:05:00|10730.4|10729.4|10704.7|10703.7|10734.5|10733.5|10701.7|10700.7|9544
1667484600000|2022-11-03 14:10:00|10705.1|10704.1|10763|10762|10764.2|10763.2|10703|10702|10049
1667484900000|2022-11-03 14:15:00|10763.2|10762.2|10750.5|10749.5|10777.5|10776.5|10738.5|10737.5|9944
1667485200000|2022-11-03 14:20:00|10750.6|10749.6|10763.7|10762.7|10773|10772|10733|10732|9419
1667485500000|2022-11-03 14:25:00|10763.6|10762.6|10803.6|10802.6|10808.4|10807.4|10761.9|10760.9|11218
1667485800000|2022-11-03 14:30:00|10803.7|10802.7|10755.2|10754.2|10807.6|10806.6|10752.1|10751.1|8705
1667486100000|2022-11-03 14:35:00|10755|10754|10769.5|10768.5|10775.5|10774.5|10741.6|10740.6|8077
1667486400000|2022-11-03 14:40:00|10769.2|10768.2|10790|10789|10799.7|10798.7|10764.5|10763.5|7137
1667486700000|2022-11-03 14:45:00|10789.7|10788.7|10834.5|10833.5|10838.2|10837.2|10789.6|10788.6|10043
1667487000000|2022-11-03 14:50:00|10834.6|10833.6|10814.5|10813.5|10843.2|10842.2|10810|10809|11054
1667487300000|2022-11-03 14:55:00|10814.9|10813.9|10828|10827|10838.4|10837.4|10808.7|10807.7|7248
1667487600000|2022-11-03 15:00:00|10828.2|10827.2|10820.6|10819.6|10849.1|10848.1|10814|10813|8710
1667487900000|2022-11-03 15:05:00|10820.5|10819.5|10786|10785|10827|10826|10780|10779|8770
1667488200000|2022-11-03 15:10:00|10786.7|10785.7|10764.5|10763.5|10790.7|10789.7|10761.7|10760.7|7199
1667488500000|2022-11-03 15:15:00|10765|10764|10761.5|10760.5|10774.5|10773.5|10745.5|10744.5|7355
1667488800000|2022-11-03 15:20:00|10762.7|10761.7|10755.5|10754.5|10778.6|10777.6|10752.2|10751.2|6625
1667489100000|2022-11-03 15:25:00|10755.6|10754.6|10738.5|10737.5|10770.5|10769.5|10738.2|10737.2|7333
1667489400000|2022-11-03 15:30:00|10738.2|10737.2|10723.2|10722.2|10746.2|10745.2|10715.2|10714.2|7597
1667489700000|2022-11-03 15:35:00|10723.4|10722.4|10754.7|10753.7|10756.2|10755.2|10722.6|10721.6|6056
1667490000000|2022-11-03 15:40:00|10754.5|10753.5|10748.5|10747.5|10759.1|10758.1|10745|10744|5138
1667490300000|2022-11-03 15:45:00|10748.1|10747.1|10745.2|10744.2|10774.7|10773.7|10741.7|10740.7|6294
1667490600000|2022-11-03 15:50:00|10745.4|10744.4|10729.7|10728.7|10748.1|10747.1|10726.4|10725.4|4536
1667490900000|2022-11-03 15:55:00|10729.6|10728.6|10729|10728|10734.5|10733.5|10717.5|10716.5|4491
1667491200000|2022-11-03 16:00:00|10729.1|10728.1|10748.4|10747.4|10750.6|10749.6|10713.7|10712.7|6723
1667491500000|2022-11-03 16:05:00|10748.5|10747.5|10745|10744|10760.9|10759.9|10734.9|10733.9|5828
1667491800000|2022-11-03 16:10:00|10744.7|10743.7|10757.7|10756.7|10763.7|10762.7|10739.7|10738.7|4748
1667492100000|2022-11-03 16:15:00|10756.9|10755.9|10780|10779|10789.6|10788.6|10753.5|10752.5|6227
1667492400000|2022-11-03 16:20:00|10780.2|10779.2|10761.7|10760.7|10783.2|10782.2|10760.7|10759.7|4886
1667492700000|2022-11-03 16:25:00|10761.9|10760.9|10772.7|10771.7|10778|10777|10756|10755|4453
1667493000000|2022-11-03 16:30:00|10772.9|10771.9|10770|10769|10781.5|10780.5|10764|10763|4026
1667493300000|2022-11-03 16:35:00|10770.2|10769.2|10759.2|10758.2|10770.4|10769.4|10750.5|10749.5|5196
1667493600000|2022-11-03 16:40:00|10759.4|10758.4|10798.7|10797.7|10803.2|10802.2|10758|10757|5985
1667493900000|2022-11-03 16:45:00|10798.9|10797.9|10791.2|10790.2|10804|10803|10787.7|10786.7|4733
1667494200000|2022-11-03 16:50:00|10791.1|10790.1|10809.9|10808.9|10822.7|10821.7|10791|10790|6651
1667494500000|2022-11-03 16:55:00|10810.9|10809.9|10812.7|10811.7|10820.6|10819.6|10807|10806|3649
1667494800000|2022-11-03 17:00:00|10812.9|10811.9|10798|10797|10819|10818|10791.7|10790.7|4946
1667495100000|2022-11-03 17:05:00|10797.7|10796.7|10789.5|10788.5|10799|10798|10776.1|10775.1|3922
1667495400000|2022-11-03 17:10:00|10789.4|10788.4|10783.7|10782.7|10789.5|10788.5|10776.2|10775.2|2992
1667495700000|2022-11-03 17:15:00|10783.6|10782.6|10777.7|10776.7|10797.5|10796.5|10777.4|10776.4|3331
1667496000000|2022-11-03 17:20:00|10778|10777|10759.5|10758.5|10782.6|10781.6|10758.7|10757.7|4786
1667496300000|2022-11-03 17:25:00|10759.7|10758.7|10764|10763|10764.7|10763.7|10754.2|10753.2|3004
1667496600000|2022-11-03 17:30:00|10764.2|10763.2|10759.1|10758.1|10768.2|10767.2|10755|10754|2806
1667496900000|2022-11-03 17:35:00|10759.2|10758.2|10762.7|10761.7|10766.1|10765.1|10748.4|10747.4|2994
1667497200000|2022-11-03 17:40:00|10762.5|10761.5|10755|10754|10768.1|10767.1|10752.5|10751.5|2432
1667497500000|2022-11-03 17:45:00|10754.9|10753.9|10758.5|10757.5|10763.6|10762.6|10747.7|10746.7|2868
1667497800000|2022-11-03 17:50:00|10758.2|10757.2|10760.9|10759.9|10763|10762|10745.5|10744.5|3514
1667498100000|2022-11-03 17:55:00|10761|10760|10739.2|10738.2|10763|10762|10738.5|10737.5|3560
1667498400000|2022-11-03 18:00:00|10739|10738|10736.2|10735.2|10748.7|10747.7|10732.4|10731.4|3855
1667498700000|2022-11-03 18:05:00|10736.5|10735.5|10740.2|10739.2|10745.2|10744.2|10733.4|10732.4|3111
1667499000000|2022-11-03 18:10:00|10740|10739|10739.5|10738.5|10741.5|10740.5|10725.5|10724.5|3091
1667499300000|2022-11-03 18:15:00|10739.2|10738.2|10742.2|10741.2|10744.1|10743.1|10734.9|10733.9|2892
1667499600000|2022-11-03 18:20:00|10742.4|10741.4|10761.7|10760.7|10764.6|10763.6|10740.9|10739.9|4622
1667499900000|2022-11-03 18:25:00|10761.9|10760.9|10766.7|10765.7|10775.4|10774.4|10759.6|10758.6|3735
1667500200000|2022-11-03 18:30:00|10767|10766|10760.7|10759.7|10778.6|10777.6|10759.4|10758.4|5527
1667500500000|2022-11-03 18:35:00|10760.5|10759.5|10751.2|10750.2|10768.9|10767.9|10746.1|10745.1|4390
1667500800000|2022-11-03 18:40:00|10751.4|10750.4|10741.6|10740.6|10757.7|10756.7|10739.6|10738.6|3103
1667501100000|2022-11-03 18:45:00|10741.7|10740.7|10758.2|10757.2|10759.9|10758.9|10739.9|10738.9|3010
1667501400000|2022-11-03 18:50:00|10758|10757|10758.1|10757.1|10765.6|10764.6|10751.9|10750.9|3045
1667501700000|2022-11-03 18:55:00|10758|10757|10770.2|10769.2|10771.7|10770.7|10750.2|10749.2|3715
1667502000000|2022-11-03 19:00:00|10770.5|10769.5|10762|10761|10773.4|10772.4|10757.7|10756.7|3807
1667502300000|2022-11-03 19:05:00|10763.2|10762.2|10746.7|10745.7|10764|10763|10744.6|10743.6|3540
1667502600000|2022-11-03 19:10:00|10746.5|10745.5|10746|10745|10757.2|10756.2|10742.7|10741.7|2832
1667502900000|2022-11-03 19:15:00|10745.9|10744.9|10742.1|10741.1|10751.7|10750.7|10738.5|10737.5|2777
1667503200000|2022-11-03 19:20:00|10742.2|10741.2|10754.2|10753.2|10756.2|10755.2|10741.1|10740.1|3245
1667503500000|2022-11-03 19:25:00|10754.4|10753.4|10756|10755|10763.5|10762.5|10751|10750|3418
1667503800000|2022-11-03 19:30:00|10756.1|10755.1|10767.7|10766.7|10770.1|10769.1|10750|10749|4122
1667504100000|2022-11-03 19:35:00|10767.9|10766.9|10757.5|10756.5|10770.1|10769.1|10744|10743|4254
1667504400000|2022-11-03 19:40:00|10757.3|10756.3|10742.2|10741.2|10763|10762|10741.3|10740.3|3872
1667504700000|2022-11-03 19:45:00|10742|10741|10725.1|10724.1|10743.7|10742.7|10722.6|10721.6|5422
1667505000000|2022-11-03 19:50:00|10725.5|10724.5|10708.6|10707.6|10730.6|10729.6|10700.7|10699.7|9092
1667505300000|2022-11-03 19:55:00|10708.7|10707.7|10691.7|10690.7|10708.7|10707.7|10686.7|10685.7|24865
1667505600000|2022-11-03 20:00:00|10687.6|10686.6|10686.8|10684.8|10700.8|10698.8|10682.1|10680.1|7842
1667505900000|2022-11-03 20:05:00|10686.7|10684.7|10694.6|10692.6|10696.2|10694.2|10685.7|10683.7|1908
1667506200000|2022-11-03 20:10:00|10695.1|10693.1|10702.3|10700.3|10705.3|10703.3|10693.3|10691.3|1582
1667506500000|2022-11-03 20:15:00|10702.1|10700.1|10697.8|10695.8|10703.6|10701.6|10695.3|10693.3|1213
1667506800000|2022-11-03 20:20:00|10699.6|10697.6|10696.1|10694.1|10700.5|10698.5|10693.5|10691.5|848
1667507100000|2022-11-03 20:25:00|10696|10694|10691.2|10689.2|10696.6|10694.6|10690.2|10688.2|740
1667507400000|2022-11-03 20:30:00|10690.7|10688.7|10691.4|10689.4|10695.1|10693.1|10690.2|10688.2|560
1667507700000|2022-11-03 20:35:00|10690.9|10688.9|10698.9|10696.9|10699.1|10697.1|10690.6|10688.6|603
1667508000000|2022-11-03 20:40:00|10699|10697|10698.7|10696.7|10700.5|10698.5|10697.2|10695.2|348
1667508300000|2022-11-03 20:45:00|10698.6|10696.6|10700.6|10698.6|10700.6|10698.6|10697.7|10695.7|371
1667508600000|2022-11-03 20:50:00|10700.7|10698.7|10699.1|10697.1|10703.1|10701.1|10698.6|10696.6|669
1667508900000|2022-11-03 20:55:00|10699.4|10697.4|10696.6|10691.6|10699.7|10697.7|10692.6|10690.6|628
1667509200000|2022-11-03 21:00:00|10696.8|10691.8|10699.4|10694.4|10699.4|10694.4|10696.7|10691.7|0
1667509500000|2022-11-03 21:05:00|10698.8|10693.8|10692.5|10687.5|10698.8|10693.8|10692.3|10687.3|0
1667509800000|2022-11-03 21:10:00|10692.3|10687.3|10691.2|10686.2|10692.3|10687.3|10691|10686|0
1667510100000|2022-11-03 21:15:00|10691.1|10686.1|10691.4|10686.4|10692.3|10687.3|10691.1|10686.1|0
1667510400000|2022-11-03 21:20:00|10691.3|10686.3|10692.3|10687.3|10692.4|10687.4|10689.3|10684.3|0
1667510700000|2022-11-03 21:25:00|10692.5|10687.5|10691.2|10686.2|10692.5|10687.5|10691.2|10686.2|0
1667511000000|2022-11-03 21:30:00|10691.3|10686.3|10691.2|10686.2|10691.3|10686.3|10691.1|10686.1|0
1667511300000|2022-11-03 21:35:00|10691.5|10686.5|10690.4|10685.4|10692.7|10687.7|10687.1|10682.1|0
1667511600000|2022-11-03 21:40:00|10690.5|10685.5|10686.2|10681.2|10691.3|10686.3|10685.5|10680.5|0
1667511900000|2022-11-03 21:45:00|10687.1|10682.1|10686.2|10681.2|10688.3|10683.3|10685.6|10680.6|0
1667512200000|2022-11-03 21:50:00|10686.3|10681.3|10680.9|10675.9|10686.3|10681.3|10680.9|10675.9|0
1667512500000|2022-11-03 21:55:00|10680.7|10675.7|10679.3|10674.3|10680.7|10675.7|10678.1|10673.1|0
1667512800000|2022-11-03 22:00:00|10677.6|10675.6|10674.2|10672.2|10687.4|10685.4|10671.4|10669.4|984
1667513100000|2022-11-03 22:05:00|10674.4|10672.4|10677.4|10675.4|10684|10682|10674.4|10672.4|493
1667513400000|2022-11-03 22:10:00|10677.5|10675.5|10661.4|10659.4|10678|10676|10659.1|10657.1|1173
1667513700000|2022-11-03 22:15:00|10661.5|10659.5|10662.4|10660.4|10663.5|10661.5|10659.7|10657.7|526
1667514000000|2022-11-03 22:20:00|10662.5|10660.5|10667.2|10665.2|10669.2|10667.2|10659.7|10657.7|595
1667514300000|2022-11-03 22:25:00|10667.4|10665.4|10679.5|10677.5|10679.6|10677.6|10667.2|10665.2|623
1667514600000|2022-11-03 22:30:00|10679.6|10677.6|10679.5|10677.5|10680|10678|10673.2|10671.2|444
1667514900000|2022-11-03 22:35:00|10679.6|10677.6|10681.9|10679.9|10683.2|10681.2|10676.9|10674.9|451
1667515200000|2022-11-03 22:40:00|10682|10680|10678.9|10676.9|10682.5|10680.5|10677|10675|246
1667515500000|2022-11-03 22:45:00|10679.2|10677.2|10680.1|10678.1|10682.7|10680.7|10678.4|10676.4|198
1667515800000|2022-11-03 22:50:00|10679.7|10677.7|10678.2|10676.2|10681.6|10679.6|10676.5|10674.5|172
1667516100000|2022-11-03 22:55:00|10678|10676|10677.7|10675.7|10680|10678|10675.5|10673.5|177
1667516400000|2022-11-03 23:00:00|10677.6|10675.6|10682.1|10680.1|10682.1|10680.1|10676.9|10674.9|197
1667516700000|2022-11-03 23:05:00|10682.2|10680.2|10682.9|10680.9|10683.1|10681.1|10679.5|10677.5|152
1667517000000|2022-11-03 23:10:00|10682.6|10680.6|10680.9|10678.9|10683.7|10681.7|10679.5|10677.5|147
1667517300000|2022-11-03 23:15:00|10681|10679|10675|10673|10681.4|10679.4|10674|10672|397
1667517600000|2022-11-03 23:20:00|10674.9|10672.9|10679.7|10677.7|10681.7|10679.7|10674.7|10672.7|438
1667517900000|2022-11-03 23:25:00|10679.5|10677.5|10682.7|10680.7|10684.4|10682.4|10679.4|10677.4|258
1667518200000|2022-11-03 23:30:00|10682.4|10680.4|10675.5|10673.5|10683.2|10681.2|10672.7|10670.7|433
1667518500000|2022-11-03 23:35:00|10675.6|10673.6|10679.2|10677.2|10680|10678|10674.5|10672.5|285
1667518800000|2022-11-03 23:40:00|10679.4|10677.4|10681.9|10679.9|10682|10680|10677.9|10675.9|198
1667519100000|2022-11-03 23:45:00|10681.7|10679.7|10678|10676|10683.2|10681.2|10677.5|10675.5|161
1667519400000|2022-11-03 23:50:00|10677.9|10675.9|10677.2|10675.2|10678|10676|10671.9|10669.9|319
1667519700000|2022-11-03 23:55:00|10677.5|10675.5|10676.2|10674.2|10677.5|10675.5|10671|10669|376
1667520000000|2022-11-04 00:00:00|10676.1|10674.1|10689.4|10687.4|10689.7|10687.7|10676|10674|523
1667520300000|2022-11-04 00:05:00|10689.5|10687.5|10691.5|10689.5|10696.2|10694.2|10689.5|10687.5|562
1667520600000|2022-11-04 00:10:00|10691.4|10689.4|10689|10687|10698.6|10696.6|10688.5|10686.5|556
1667520900000|2022-11-04 00:15:00|10688.9|10686.9|10689.6|10687.6|10691.9|10689.9|10683.5|10681.5|383
1667521200000|2022-11-04 00:20:00|10689.7|10687.7|10687.5|10685.5|10691.1|10689.1|10684.1|10682.1|241
1667521500000|2022-11-04 00:25:00|10687.4|10685.4|10685.9|10683.9|10687.4|10685.4|10681.4|10679.4|198
1667521800000|2022-11-04 00:30:00|10685.7|10683.7|10691.5|10689.5|10692.2|10690.2|10684.9|10682.9|394
1667522100000|2022-11-04 00:35:00|10691.6|10689.6|10689.7|10687.7|10692.2|10690.2|10686.4|10684.4|278
1667522400000|2022-11-04 00:40:00|10689.6|10687.6|10689|10687|10693.5|10691.5|10688.9|10686.9|158
1667522700000|2022-11-04 00:45:00|10688.9|10686.9|10693.4|10691.4|10693.6|10691.6|10686.5|10684.5|206
1667523000000|2022-11-04 00:50:00|10693.2|10691.2|10695.7|10693.7|10700.1|10698.1|10692.7|10690.7|720
1667523300000|2022-11-04 00:55:00|10695.9|10693.9|10698.2|10696.2|10699|10697|10694.9|10692.9|290
1667523600000|2022-11-04 01:00:00|10699|10697|10697.9|10695.9|10700.1|10698.1|10689.1|10687.1|739
1667523900000|2022-11-04 01:05:00|10698.1|10696.1|10691.9|10689.9|10700.9|10698.9|10689.9|10687.9|500
1667524200000|2022-11-04 01:10:00|10691.7|10689.7|10690.7|10688.7|10694|10692|10687.9|10685.9|328
1667524500000|2022-11-04 01:15:00|10690.6|10688.6|10685.5|10683.5|10691.7|10689.7|10682|10680|521
1667524800000|2022-11-04 01:20:00|10685.4|10683.4|10686.9|10684.9|10687|10685|10682.9|10680.9|187
1667525100000|2022-11-04 01:25:00|10687|10685|10686.1|10684.1|10687.7|10685.7|10683|10681|218
1667525400000|2022-11-04 01:30:00|10686.2|10684.2|10695.6|10693.6|10699.9|10697.9|10686.1|10684.1|625
1667525700000|2022-11-04 01:35:00|10695.5|10693.5|10702.5|10700.5|10703.7|10701.7|10695.4|10693.4|454
1667526000000|2022-11-04 01:40:00|10702.6|10700.6|10698.4|10696.4|10706.4|10704.4|10698.4|10696.4|568
1667526300000|2022-11-04 01:45:00|10698.5|10696.5|10701.9|10699.9|10702.2|10700.2|10696.6|10694.6|291
1667526600000|2022-11-04 01:50:00|10702|10700|10705.2|10703.2|10705.5|10703.5|10697.5|10695.5|248
1667526900000|2022-11-04 01:55:00|10705.1|10703.1|10706.7|10704.7|10707.5|10705.5|10702.5|10700.5|302
1667527200000|2022-11-04 02:00:00|10706.9|10704.9|10702.1|10700.1|10707.7|10705.7|10700.5|10698.5|381
1667527500000|2022-11-04 02:05:00|10702.2|10700.2|10705.1|10703.1|10705.9|10703.9|10701.4|10699.4|212
1667527800000|2022-11-04 02:10:00|10705|10703|10708.5|10706.5|10709.9|10707.9|10703.9|10701.9|290
1667528100000|2022-11-04 02:15:00|10708.9|10706.9|10709.1|10707.1|10712.4|10710.4|10708.1|10706.1|426
1667528400000|2022-11-04 02:20:00|10709|10707|10710.2|10708.2|10712.6|10710.6|10707.4|10705.4|191
1667528700000|2022-11-04 02:25:00|10710.1|10708.1|10713.4|10711.4|10714.1|10712.1|10710.1|10708.1|235
1667529000000|2022-11-04 02:30:00|10713.9|10711.9|10709.5|10707.5|10714.4|10712.4|10709.4|10707.4|212
1667529300000|2022-11-04 02:35:00|10709.4|10707.4|10703.2|10701.2|10710|10708|10700.9|10698.9|505
1667529600000|2022-11-04 02:40:00|10703.1|10701.1|10709.9|10707.9|10710.4|10708.4|10701.9|10699.9|217
1667529900000|2022-11-04 02:45:00|10709.7|10707.7|10704|10702|10710.4|10708.4|10703.7|10701.7|223
1667530200000|2022-11-04 02:50:00|10704.1|10702.1|10708.5|10706.5|10709.5|10707.5|10703.5|10701.5|241
1667530500000|2022-11-04 02:55:00|10708.6|10706.6|10708.7|10706.7|10711|10709|10706|10704|154
1667530800000|2022-11-04 03:00:00|10708.6|10706.6|10710.2|10708.2|10713|10711|10708.6|10706.6|223
1667531100000|2022-11-04 03:05:00|10710|10708|10710.2|10708.2|10711.9|10709.9|10709.4|10707.4|112
1667531400000|2022-11-04 03:10:00|10710.4|10708.4|10710.2|10708.2|10712.2|10710.2|10709.6|10707.6|132
1667531700000|2022-11-04 03:15:00|10710.4|10708.4|10703.5|10701.5|10711.2|10709.2|10702.9|10700.9|311
1667532000000|2022-11-04 03:20:00|10703.4|10701.4|10705|10703|10705|10703|10702.4|10700.4|180
1667532300000|2022-11-04 03:25:00|10704.9|10702.9|10709.9|10707.9|10710.9|10708.9|10703.7|10701.7|255
1667532600000|2022-11-04 03:30:00|10710|10708|10708.1|10706.1|10711|10709|10706.9|10704.9|198
1667532900000|2022-11-04 03:35:00|10708.2|10706.2|10705|10703|10709|10707|10704.2|10702.2|162
1667533200000|2022-11-04 03:40:00|10704.9|10702.9|10703.4|10701.4|10706.2|10704.2|10702.6|10700.6|178
1667533500000|2022-11-04 03:45:00|10703.5|10701.5|10708|10706|10708.2|10706.2|10703.1|10701.1|166
1667533800000|2022-11-04 03:50:00|10708.1|10706.1|10708.6|10706.6|10709|10707|10706|10704|129
1667534100000|2022-11-04 03:55:00|10708.5|10706.5|10710.9|10708.9|10711.7|10709.7|10708.5|10706.5|281
1667534400000|2022-11-04 04:00:00|10710.7|10708.7|10710.4|10708.4|10711.2|10709.2|10708|10706|81
1667534700000|2022-11-04 04:05:00|10710.2|10708.2|10711.2|10709.2|10711.4|10709.4|10709|10707|70
1667535000000|2022-11-04 04:10:00|10711.1|10709.1|10723.2|10721.2|10727.1|10725.1|10710.5|10708.5|816
1667535300000|2022-11-04 04:15:00|10723.1|10721.1|10714.2|10712.2|10723.2|10721.2|10713.9|10711.9|354
1667535600000|2022-11-04 04:20:00|10714.4|10712.4|10714.7|10712.7|10717.1|10715.1|10714|10712|185
1667535900000|2022-11-04 04:25:00|10714.9|10712.9|10719.2|10717.2|10720.2|10718.2|10714.4|10712.4|170
1667536200000|2022-11-04 04:30:00|10719.1|10717.1|10729.5|10727.5|10730.9|10728.9|10718.7|10716.7|469
1667536500000|2022-11-04 04:35:00|10729.6|10727.6|10727.2|10725.2|10730.9|10728.9|10722.1|10720.1|270
1667536800000|2022-11-04 04:40:00|10727.4|10725.4|10738.2|10736.2|10743.6|10741.6|10725.5|10723.5|1000
1667537100000|2022-11-04 04:45:00|10738.4|10736.4|10742.9|10740.9|10743.5|10741.5|10733.5|10731.5|505
1667537400000|2022-11-04 04:50:00|10742.7|10740.7|10739|10737|10747.1|10745.1|10737.2|10735.2|868
1667537700000|2022-11-04 04:55:00|10739.1|10737.1|10741|10739|10744.1|10742.1|10738.4|10736.4|412
1667538000000|2022-11-04 05:00:00|10740.9|10738.9|10740.2|10738.2|10749.4|10747.4|10736.1|10734.1|625
1667538300000|2022-11-04 05:05:00|10740.1|10738.1|10742.5|10740.5|10743.1|10741.1|10737|10735|415
1667538600000|2022-11-04 05:10:00|10742.6|10740.6|10745.5|10743.5|10746.6|10744.6|10741|10739|456
1667538900000|2022-11-04 05:15:00|10745.4|10743.4|10753|10751|10758.5|10756.5|10745.4|10743.4|990
1667539200000|2022-11-04 05:20:00|10753.1|10751.1|10754.7|10752.7|10755.7|10753.7|10749|10747|420
1667539500000|2022-11-04 05:25:00|10755.4|10753.4|10750.5|10748.5|10758.2|10756.2|10750.5|10748.5|364
1667539800000|2022-11-04 05:30:00|10750.4|10748.4|10742.9|10740.9|10753.7|10751.7|10742.5|10740.5|490
1667540100000|2022-11-04 05:35:00|10743|10741|10750.4|10748.4|10750.6|10748.6|10742.9|10740.9|354
1667540400000|2022-11-04 05:40:00|10750.1|10748.1|10751.6|10749.6|10753.6|10751.6|10748.2|10746.2|302
1667540700000|2022-11-04 05:45:00|10751.7|10749.7|10749.2|10747.2|10751.7|10749.7|10743.5|10741.5|263
1667541000000|2022-11-04 05:50:00|10749.4|10747.4|10742.9|10740.9|10749.6|10747.6|10741.7|10739.7|315
1667541300000|2022-11-04 05:55:00|10742.2|10740.2|10736.5|10734.5|10744.4|10742.4|10736.2|10734.2|489
1667541600000|2022-11-04 06:00:00|10736.6|10734.6|10741.6|10739.6|10742.6|10740.6|10733.1|10731.1|473
1667541900000|2022-11-04 06:05:00|10741.5|10739.5|10746|10744|10747|10745|10740.9|10738.9|348
1667542200000|2022-11-04 06:10:00|10745.7|10743.7|10752.4|10750.4|10752.5|10750.5|10742.2|10740.2|347
1667542500000|2022-11-04 06:15:00|10752.2|10750.2|10751.7|10749.7|10756.7|10754.7|10750.1|10748.1|402
1667542800000|2022-11-04 06:20:00|10751.6|10749.6|10747.9|10745.9|10753.6|10751.6|10747.6|10745.6|239
1667543100000|2022-11-04 06:25:00|10748|10746|10754.1|10752.1|10757.9|10755.9|10747.9|10745.9|254
1667543400000|2022-11-04 06:30:00|10754.2|10752.2|10770|10768|10793.7|10791.7|10746.5|10744.5|2380
1667543700000|2022-11-04 06:35:00|10770.4|10768.4|10779.2|10777.2|10789|10787|10767.9|10765.9|1161
1667544000000|2022-11-04 06:40:00|10779.4|10777.4|10777|10775|10785.6|10783.6|10775|10773|573
1667544300000|2022-11-04 06:45:00|10776.6|10774.6|10772.9|10770.9|10780.6|10778.6|10768.9|10766.9|635
1667544600000|2022-11-04 06:50:00|10772.7|10770.7|10781.5|10779.5|10781.6|10779.6|10769.4|10767.4|382
1667544900000|2022-11-04 06:55:00|10781.4|10779.4|10779.9|10777.9|10783|10781|10772.4|10770.4|499
1667545200000|2022-11-04 07:00:00|10779.1|10777.1|10789|10787|10789.2|10787.2|10773.7|10771.7|1034
1667545500000|2022-11-04 07:05:00|10788.5|10786.5|10778.1|10776.1|10788.5|10786.5|10774.5|10772.5|566
1667545800000|2022-11-04 07:10:00|10778.5|10776.5|10757|10755|10779.4|10777.4|10756.5|10754.5|1261
1667546100000|2022-11-04 07:15:00|10757.1|10755.1|10750.7|10748.7|10760.4|10758.4|10748.9|10746.9|907
1667546400000|2022-11-04 07:20:00|10750.5|10748.5|10749.5|10747.5|10759.2|10757.2|10746.5|10744.5|784
1667546700000|2022-11-04 07:25:00|10749.6|10747.6|10745.6|10743.6|10752.6|10750.6|10740.2|10738.2|904
1667547000000|2022-11-04 07:30:00|10745.4|10743.4|10752.5|10750.5|10752.9|10750.9|10741.1|10739.1|895
1667547300000|2022-11-04 07:35:00|10752.6|10750.6|10735.7|10733.7|10763|10761|10735.2|10733.2|2031
1667547600000|2022-11-04 07:40:00|10736.5|10734.5|10737.5|10735.5|10744.4|10742.4|10732.6|10730.6|875
1667547900000|2022-11-04 07:45:00|10737.9|10735.9|10729.4|10727.4|10739.4|10737.4|10725.1|10723.1|980
1667548200000|2022-11-04 07:50:00|10729.2|10727.2|10726.2|10724.2|10731.1|10729.1|10715.7|10713.7|1363
1667548500000|2022-11-04 07:55:00|10726.9|10724.9|10722.4|10720.4|10732.4|10730.4|10717.1|10715.1|1024
1667548800000|2022-11-04 08:00:00|10722.5|10720.5|10734|10732|10736.6|10734.6|10715.4|10713.4|2013
1667549100000|2022-11-04 08:05:00|10733.9|10731.9|10740.5|10738.5|10741.2|10739.2|10732.6|10730.6|1396
1667549400000|2022-11-04 08:10:00|10740.7|10738.7|10752.6|10750.6|10753.2|10751.2|10733.7|10731.7|1132
1667549700000|2022-11-04 08:15:00|10752.7|10750.7|10743|10741|10754.1|10752.1|10740.1|10738.1|869
1667550000000|2022-11-04 08:20:00|10742.9|10740.9|10740.6|10738.6|10745|10743|10732.9|10730.9|851
1667550300000|2022-11-04 08:25:00|10740.5|10738.5|10734.9|10732.9|10744.7|10742.7|10733.9|10731.9|562
1667550600000|2022-11-04 08:30:00|10734.7|10732.7|10726.6|10724.6|10736|10734|10724.2|10722.2|852
1667550900000|2022-11-04 08:35:00|10726.5|10724.5|10726.2|10724.2|10732.7|10730.7|10722.9|10720.9|841
1667551200000|2022-11-04 08:40:00|10726.4|10724.4|10743.5|10741.5|10744.9|10742.9|10726|10724|714
1667551500000|2022-11-04 08:45:00|10743.4|10741.4|10734.1|10732.1|10744.5|10742.5|10731.1|10729.1|532
1667551800000|2022-11-04 08:50:00|10734|10732|10738.2|10736.2|10739.5|10737.5|10728.9|10726.9|531
1667552100000|2022-11-04 08:55:00|10738.1|10736.1|10753.5|10751.5|10755.2|10753.2|10736.5|10734.5|1200
1667552400000|2022-11-04 09:00:00|10753.6|10751.6|10755.2|10753.2|10763.7|10761.7|10753.1|10751.1|1663
1667552700000|2022-11-04 09:05:00|10755.1|10753.1|10751.6|10749.6|10760.5|10758.5|10750.7|10748.7|975
1667553000000|2022-11-04 09:10:00|10751.9|10749.9|10760.7|10758.7|10760.9|10758.9|10749.2|10747.2|591
1667553300000|2022-11-04 09:15:00|10760.6|10758.6|10785.7|10783.7|10796.2|10794.2|10760.6|10758.6|3900
1667553600000|2022-11-04 09:20:00|10784.7|10782.7|10776.4|10774.4|10792.2|10790.2|10770.5|10768.5|1834
1667553900000|2022-11-04 09:25:00|10776.2|10774.2|10776.4|10774.4|10783|10781|10774.4|10772.4|926
1667554200000|2022-11-04 09:30:00|10776.1|10774.1|10771.2|10769.2|10780.2|10778.2|10770.9|10768.9|1013
1667554500000|2022-11-04 09:35:00|10771.1|10769.1|10769.1|10767.1|10776.1|10774.1|10766.9|10764.9|608
1667554800000|2022-11-04 09:40:00|10769.2|10767.2|10779.6|10777.6|10780.6|10778.6|10768.2|10766.2|536
1667555100000|2022-11-04 09:45:00|10779.5|10777.5|10776.5|10774.5|10780.7|10778.7|10770|10768|591
1667555400000|2022-11-04 09:50:00|10776.7|10774.7|10770.2|10768.2|10778.9|10776.9|10766.6|10764.6|932
1667555700000|2022-11-04 09:55:00|10771.1|10769.1|10770.5|10768.5|10777.4|10775.4|10769.4|10767.4|600
1667556000000|2022-11-04 10:00:00|10770.4|10768.4|10780.5|10778.5|10784.1|10782.1|10765|10763|1220
1667556300000|2022-11-04 10:05:00|10780.6|10778.6|10762|10760|10780.6|10778.6|10759.2|10757.2|1175
1667556600000|2022-11-04 10:10:00|10761.7|10759.7|10763.7|10761.7|10764.4|10762.4|10758.7|10756.7|575
1667556900000|2022-11-04 10:15:00|10763.6|10761.6|10769.2|10767.2|10770.7|10768.7|10759.2|10757.2|643
1667557200000|2022-11-04 10:20:00|10769.4|10767.4|10775|10773|10778.9|10776.9|10768.2|10766.2|660
1667557500000|2022-11-04 10:25:00|10774.9|10772.9|10774.7|10772.7|10777.2|10775.2|10768.9|10766.9|372
1667557800000|2022-11-04 10:30:00|10774.9|10772.9|10779|10777|10780.7|10778.7|10774.5|10772.5|491
1667558100000|2022-11-04 10:35:00|10778.9|10776.9|10783.5|10781.5|10785.9|10783.9|10776.5|10774.5|718
1667558400000|2022-11-04 10:40:00|10783.2|10781.2|10780.9|10778.9|10783.5|10781.5|10777.1|10775.1|496
1667558700000|2022-11-04 10:45:00|10780.7|10778.7|10782|10780|10786.1|10784.1|10779.7|10777.7|537
1667559000000|2022-11-04 10:50:00|10782.7|10780.7|10791|10789|10794.1|10792.1|10782|10780|812
1667559300000|2022-11-04 10:55:00|10790.9|10788.9|10784.5|10782.5|10793|10791|10781|10779|775
1667559600000|2022-11-04 11:00:00|10784.6|10782.6|10777.6|10775.6|10784.6|10782.6|10769.2|10767.2|1253
1667559900000|2022-11-04 11:05:00|10777.5|10775.5|10787.6|10785.6|10809.9|10807.9|10772.4|10770.4|3158
1667560200000|2022-11-04 11:10:00|10787.7|10785.7|10783.1|10781.1|10797.9|10795.9|10780.4|10778.4|1992
1667560500000|2022-11-04 11:15:00|10782.7|10780.7|10779.4|10777.4|10788.6|10786.6|10779.1|10777.1|895
1667560800000|2022-11-04 11:20:00|10779.2|10777.2|10778.6|10776.6|10786.7|10784.7|10774.5|10772.5|829
1667561100000|2022-11-04 11:25:00|10778.5|10776.5|10774.9|10772.9|10781.1|10779.1|10771.6|10769.6|793
1667561400000|2022-11-04 11:30:00|10774.7|10772.7|10775.7|10773.7|10780|10778|10772.9|10770.9|680
1667561700000|2022-11-04 11:35:00|10776.1|10774.1|10772|10770|10776.5|10774.5|10768.5|10766.5|772
1667562000000|2022-11-04 11:40:00|10772.1|10770.1|10767.4|10765.4|10773.2|10771.2|10763.7|10761.7|763
1667562300000|2022-11-04 11:45:00|10766.9|10764.9|10770.6|10768.6|10772.9|10770.9|10766.5|10764.5|779
1667562600000|2022-11-04 11:50:00|10770.5|10768.5|10783.4|10781.4|10785.4|10783.4|10768.1|10766.1|1123
1667562900000|2022-11-04 11:55:00|10783.2|10781.2|10781.5|10779.5|10787.2|10785.2|10779.4|10777.4|917
1667563200000|2022-11-04 12:00:00|10783.2|10781.2|10763.6|10761.6|10783.4|10781.4|10763.6|10761.6|1348
1667563500000|2022-11-04 12:05:00|10764|10762|10761.7|10759.7|10778.6|10776.6|10758.2|10756.2|2577
1667563800000|2022-11-04 12:10:00|10761.6|10759.6|10752|10750|10764.7|10762.7|10748.7|10746.7|2216
1667564100000|2022-11-04 12:15:00|10751.9|10749.9|10755.5|10753.5|10760|10758|10747|10745|1415
1667564400000|2022-11-04 12:20:00|10755.4|10753.4|10755.2|10753.2|10763.9|10761.9|10749|10747|1214
1667564700000|2022-11-04 12:25:00|10755.4|10753.4|10756.7|10754.7|10762.4|10760.4|10749.6|10747.6|1980
1667565000000|2022-11-04 12:30:00|10757.6|10755.6|10707.2|10705.2|10799|10797|10603.5|10601.5|21575
1667565300000|2022-11-04 12:35:00|10706.6|10704.6|10786.4|10784.4|10831.9|10829.9|10706.6|10704.6|14783
1667565600000|2022-11-04 12:40:00|10786.2|10784.2|10763.4|10761.4|10789|10787|10729.1|10727.1|8702
1667565900000|2022-11-04 12:45:00|10764|10762|10770.9|10768.9|10809.4|10807.4|10759.2|10757.2|8026
1667566200000|2022-11-04 12:50:00|10771.7|10769.7|10795.2|10793.2|10805.5|10803.5|10768.7|10766.7|4828
1667566500000|2022-11-04 12:55:00|10796|10794|10838|10836|10842.7|10840.7|10783.4|10781.4|7660
1667566800000|2022-11-04 13:00:00|10838.5|10836.5|10854.2|10852.2|10872.5|10870.5|10836.2|10834.2|7779
1667567100000|2022-11-04 13:05:00|10855.6|10853.6|10860.9|10858.9|10870|10868|10846.6|10844.6|3834
1667567400000|2022-11-04 13:10:00|10860.7|10858.7|10868.9|10866.9|10878.4|10876.4|10851.4|10849.4|4430
1667567700000|2022-11-04 13:15:00|10868.7|10866.7|10866.1|10864.1|10877.5|10875.5|10860.5|10858.5|3733
1667568000000|2022-11-04 13:20:00|10866.6|10864.6|10865.1|10863.1|10872.7|10870.7|10857.7|10855.7|4359
1667568300000|2022-11-04 13:25:00|10864.5|10862.5|10899.1|10897.1|10901.5|10899.5|10864.5|10862.5|7279
1667568600000|2022-11-04 13:30:00|10898.6|10897.6|10829.4|10828.4|10928|10927|10828.9|10827.9|26556
1667568900000|2022-11-04 13:35:00|10833.6|10832.6|10792|10791|10846.6|10845.6|10777.4|10776.4|17796
1667569200000|2022-11-04 13:40:00|10792.4|10791.4|10705.9|10704.9|10795.4|10794.4|10705.2|10704.2|17617
1667569500000|2022-11-04 13:45:00|10705.4|10704.4|10705.9|10704.9|10746.1|10745.1|10690.2|10689.2|16575
1667569800000|2022-11-04 13:50:00|10705.2|10704.2|10743.6|10742.6|10750.9|10749.9|10697.4|10696.4|13433
1667570100000|2022-11-04 13:55:00|10744.1|10743.1|10809.4|10808.4|10813.1|10812.1|10736.7|10735.7|14126
1667570400000|2022-11-04 14:00:00|10809.2|10808.2|10799.9|10798.9|10832.9|10831.9|10791.9|10790.9|15241
1667570700000|2022-11-04 14:05:00|10799.5|10798.5|10798.7|10797.7|10822.4|10821.4|10772|10771|11291
1667571000000|2022-11-04 14:10:00|10800|10799|10853.4|10852.4|10859.4|10858.4|10786.7|10785.7|13513
1667571300000|2022-11-04 14:15:00|10853.5|10852.5|10851.1|10850.1|10875.1|10874.1|10838.6|10837.6|10343
1667571600000|2022-11-04 14:20:00|10851.2|10850.2|10900.6|10899.6|10907.2|10906.2|10849.4|10848.4|12562
1667571900000|2022-11-04 14:25:00|10899.9|10898.9|10888.4|10887.4|10910.9|10909.9|10883.2|10882.2|11066
1667572200000|2022-11-04 14:30:00|10888.5|10887.5|10884.4|10883.4|10910.7|10909.7|10871.1|10870.1|9602
1667572500000|2022-11-04 14:35:00|10884.6|10883.6|10894.4|10893.4|10904.4|10903.4|10876.2|10875.2|8087
1667572800000|2022-11-04 14:40:00|10894.6|10893.6|10904|10903|10939.1|10938.1|10894.6|10893.6|12383
1667573100000|2022-11-04 14:45:00|10903.7|10902.7|10905.2|10904.2|10910.4|10909.4|10887.4|10886.4|7198
1667573400000|2022-11-04 14:50:00|10905.7|10904.7|10846.6|10845.6|10913.2|10912.2|10832.7|10831.7|12306
1667573700000|2022-11-04 14:55:00|10847.5|10846.5|10854.4|10853.4|10862.9|10861.9|10838.1|10837.1|7573
1667574000000|2022-11-04 15:00:00|10855.4|10854.4|10853.4|10852.4|10871.9|10870.9|10845.6|10844.6|7037
1667574300000|2022-11-04 15:05:00|10853.1|10852.1|10828.4|10827.4|10856.1|10855.1|10814.5|10813.5|8244
1667574600000|2022-11-04 15:10:00|10828.7|10827.7|10817.5|10816.5|10831.3|10830.3|10803.7|10802.7|7273
1667574900000|2022-11-04 15:15:00|10816.6|10815.6|10815.7|10814.7|10837.3|10836.3|10806|10805|6455
1667575200000|2022-11-04 15:20:00|10816.7|10815.7|10841|10840|10845.5|10844.5|10814|10813|5650
1667575500000|2022-11-04 15:25:00|10840.7|10839.7|10780.3|10779.3|10842|10841|10773.5|10772.5|10472
1667575800000|2022-11-04 15:30:00|10780.8|10779.8|10779.6|10778.6|10794.7|10793.7|10773.2|10772.2|6732
1667576100000|2022-11-04 15:35:00|10779.5|10778.5|10757.7|10756.7|10795.2|10794.2|10753.1|10752.1|9364
1667576400000|2022-11-04 15:40:00|10757.3|10756.3|10733.3|10732.3|10759.7|10758.7|10721.7|10720.7|8336
1667576700000|2022-11-04 15:45:00|10734|10733|10712.2|10711.2|10735.2|10734.2|10710.3|10709.3|6858
1667577000000|2022-11-04 15:50:00|10712|10711|10686.2|10685.2|10713.5|10712.5|10666.3|10665.3|13718
1667577300000|2022-11-04 15:55:00|10686.6|10685.6|10671|10670|10699.6|10698.6|10667.2|10666.2|8254
1667577600000|2022-11-04 16:00:00|10670.5|10669.5|10653.7|10652.7|10693.7|10692.7|10645.1|10644.1|10995
1667577900000|2022-11-04 16:05:00|10653.2|10652.2|10695.6|10694.6|10700|10699|10644.7|10643.7|11450
1667578200000|2022-11-04 16:10:00|10695.2|10694.2|10700.2|10699.2|10704.7|10703.7|10675.1|10674.1|8126
1667578500000|2022-11-04 16:15:00|10700.1|10699.1|10744.1|10743.1|10760.6|10759.6|10696.3|10695.3|10834
1667578800000|2022-11-04 16:20:00|10744|10743|10727.7|10726.7|10745.5|10744.5|10717.7|10716.7|6371
1667579100000|2022-11-04 16:25:00|10727.2|10726.2|10745.1|10744.1|10754.7|10753.7|10722.5|10721.5|5371
1667579400000|2022-11-04 16:30:00|10744.7|10743.7|10752|10751|10756.7|10755.7|10730.2|10729.2|4800
1667579700000|2022-11-04 16:35:00|10751.5|10750.5|10695.5|10694.5|10751.5|10750.5|10694.2|10693.2|7468
1667580000000|2022-11-04 16:40:00|10694.7|10693.7|10685.8|10684.8|10704|10703|10673.7|10672.7|6740
1667580300000|2022-11-04 16:45:00|10686|10685|10671.8|10670.8|10692|10691|10671|10670|5070
1667580600000|2022-11-04 16:50:00|10672.2|10671.2|10681.7|10680.7|10687.7|10686.7|10662.7|10661.7|6242
1667580900000|2022-11-04 16:55:00|10681.8|10680.8|10680|10679|10696.2|10695.2|10672|10671|4293
1667581200000|2022-11-04 17:00:00|10680.7|10679.7|10683.7|10682.7|10685.7|10684.7|10659.5|10658.5|5822
1667581500000|2022-11-04 17:05:00|10684.2|10683.2|10634.5|10633.5|10703.5|10702.5|10633.7|10632.7|9780
1667581800000|2022-11-04 17:10:00|10634.2|10633.2|10696.3|10695.3|10702.5|10701.5|10634.2|10633.2|9444
1667582100000|2022-11-04 17:15:00|10697|10696|10685.2|10684.2|10698|10697|10676.2|10675.2|4572
1667582400000|2022-11-04 17:20:00|10686|10685|10685.8|10684.8|10691.2|10690.2|10670.7|10669.7|4418
1667582700000|2022-11-04 17:25:00|10685.7|10684.7|10665.7|10664.7|10688|10687|10660|10659|4955
1667583000000|2022-11-04 17:30:00|10665.5|10664.5|10654.7|10653.7|10678|10677|10653.7|10652.7|4557
1667583300000|2022-11-04 17:35:00|10654.5|10653.5|10663.7|10662.7|10679.2|10678.2|10648.5|10647.5|4869
1667583600000|2022-11-04 17:40:00|10665.1|10664.1|10655.8|10654.8|10670.6|10669.6|10651.3|10650.3|3397
1667583900000|2022-11-04 17:45:00|10656.1|10655.1|10670.2|10669.2|10672.1|10671.1|10645|10644|4687
1667584200000|2022-11-04 17:50:00|10670.6|10669.6|10670.1|10669.1|10674.6|10673.6|10655.3|10654.3|3519
1667584500000|2022-11-04 17:55:00|10670.2|10669.2|10654.6|10653.6|10671.3|10670.3|10649.3|10648.3|3903
1667584800000|2022-11-04 18:00:00|10654.8|10653.8|10651.8|10650.8|10674.1|10673.1|10647.8|10646.8|4685
1667585100000|2022-11-04 18:05:00|10651.6|10650.6|10639.8|10638.8|10654.8|10653.8|10629.8|10628.8|6550
1667585400000|2022-11-04 18:10:00|10639.6|10638.6|10652.6|10651.6|10656.1|10655.1|10635.5|10634.5|3247
1667585700000|2022-11-04 18:15:00|10652.7|10651.7|10695.7|10694.7|10696.2|10695.2|10642.6|10641.6|6030
1667586000000|2022-11-04 18:20:00|10695.1|10694.1|10699.8|10698.8|10702.3|10701.3|10679.1|10678.1|4334
1667586300000|2022-11-04 18:25:00|10699.7|10698.7|10710.8|10709.8|10722.3|10721.3|10686.1|10685.1|5523
1667586600000|2022-11-04 18:30:00|10711.3|10710.3|10708.3|10707.3|10716|10715|10698.1|10697.1|4241
1667586900000|2022-11-04 18:35:00|10707.8|10706.8|10726.1|10725.1|10733.2|10732.2|10700.7|10699.7|6267
1667587200000|2022-11-04 18:40:00|10725.5|10724.5|10766.6|10765.6|10769.8|10768.8|10720.7|10719.7|7822
1667587500000|2022-11-04 18:45:00|10766.8|10765.8|10745.1|10744.1|10769.1|10768.1|10737.3|10736.3|6575
1667587800000|2022-11-04 18:50:00|10744.8|10743.8|10757.7|10756.7|10763.8|10762.8|10744.8|10743.8|4377
1667588100000|2022-11-04 18:55:00|10757.8|10756.8|10775|10774|10783.5|10782.5|10757.2|10756.2|5028
1667588400000|2022-11-04 19:00:00|10775.1|10774.1|10775.8|10774.8|10782.6|10781.6|10760.1|10759.1|4904
1667588700000|2022-11-04 19:05:00|10774.8|10773.8|10809.7|10808.7|10813.3|10812.3|10774.8|10773.8|6429
1667589000000|2022-11-04 19:10:00|10811.1|10810.1|10817.1|10816.1|10829.8|10828.8|10808.6|10807.6|7556
1667589300000|2022-11-04 19:15:00|10818|10817|10811.3|10810.3|10826.6|10825.6|10808.8|10807.8|5668
1667589600000|2022-11-04 19:20:00|10810.1|10809.1|10783.3|10782.3|10810.8|10809.8|10782.8|10781.8|6912
1667589900000|2022-11-04 19:25:00|10783.6|10782.6|10802.7|10801.7|10816.7|10815.7|10782|10781|6193
1667590200000|2022-11-04 19:30:00|10802.6|10801.6|10825.6|10824.6|10826|10825|10784.3|10783.3|6586
1667590500000|2022-11-04 19:35:00|10824.3|10823.3|10818.2|10817.2|10827.3|10826.3|10802.1|10801.1|4531
1667590800000|2022-11-04 19:40:00|10818.1|10817.1|10843.1|10842.1|10843.6|10842.6|10803.7|10802.7|5489
1667591100000|2022-11-04 19:45:00|10842.3|10841.3|10828.5|10827.5|10859|10858|10826.6|10825.6|7320
1667591400000|2022-11-04 19:50:00|10832.4|10831.4|10823.9|10822.9|10834.6|10833.6|10808.4|10807.4|8235
1667591700000|2022-11-04 19:55:00|10824.9|10823.9|10859.2|10858.2|10861.7|10860.7|10824.9|10823.9|17438
1667592000000|2022-11-04 20:00:00|10859.7|10857.7|10868.7|10866.7|10881.9|10879.9|10855.6|10853.6|12064
1667592300000|2022-11-04 20:05:00|10868.6|10866.6|10859.4|10857.4|10872|10870|10856.2|10854.2|3042
1667592600000|2022-11-04 20:10:00|10859.2|10857.2|10843|10841|10859.2|10857.2|10841.9|10839.9|2241
1667592900000|2022-11-04 20:15:00|10843.1|10841.1|10847.4|10845.4|10850.2|10848.2|10843.1|10841.1|1008
1667593200000|2022-11-04 20:20:00|10845.9|10843.9|10841.7|10839.7|10847.5|10845.5|10841.4|10839.4|445
1667593500000|2022-11-04 20:25:00|10841.9|10839.9|10843.6|10841.6|10844.5|10842.5|10840.9|10838.9|367
1667593800000|2022-11-04 20:30:00|10843.2|10841.2|10845.5|10843.5|10846.5|10844.5|10841.7|10839.7|477
1667594100000|2022-11-04 20:35:00|10845.4|10843.4|10843.9|10841.9|10847.7|10845.7|10841.7|10839.7|734
1667594400000|2022-11-04 20:40:00|10846.1|10844.1|10843.7|10841.7|10847.7|10845.7|10843.4|10841.4|312
1667594700000|2022-11-04 20:45:00|10844.1|10842.1|10839|10837|10844.6|10842.6|10838.6|10836.6|367
1667595000000|2022-11-04 20:50:00|10838.9|10836.9|10838.2|10836.2|10843.6|10841.6|10838.2|10836.2|391
1667595300000|2022-11-04 20:55:00|10838|10836|10839|10834|10839.3|10836.6|10831.1|10829.1|696
1667595600000|2022-11-04 21:00:00|10838.9|10833.9|10838.5|10833.5|10838.9|10833.9|10838.5|10833.5|0
1667595900000|2022-11-04 21:05:00|10838.4|10833.4|10838.7|10833.7|10838.7|10833.7|10838.4|10833.4|0
1667596200000|2022-11-04 21:10:00|10838.6|10833.6|10837.6|10832.6|10838.6|10833.6|10837.4|10832.4|0
1667775600000|2022-11-06 23:00:00|10743.6|10741.6|10775.6|10773.6|10779|10777|10743.6|10741.6|2683
1667775900000|2022-11-06 23:05:00|10775.9|10773.9|10771.5|10769.5|10776.4|10774.4|10760.7|10758.7|800
1667776200000|2022-11-06 23:10:00|10771.6|10769.6|10775.6|10773.6|10781.7|10779.7|10768.5|10766.5|932
1667776500000|2022-11-06 23:15:00|10775.9|10773.9|10773|10771|10777.5|10775.5|10765.2|10763.2|530
1667776800000|2022-11-06 23:20:00|10772.9|10770.9|10766.1|10764.1|10774|10772|10766.1|10764.1|513
1667777100000|2022-11-06 23:25:00|10766.2|10764.2|10764.4|10762.4|10772.4|10770.4|10761.9|10759.9|564
1667777400000|2022-11-06 23:30:00|10764|10762|10755.5|10753.5|10766|10764|10754.5|10752.5|661
1667777700000|2022-11-06 23:35:00|10755.4|10753.4|10752.9|10750.9|10762.1|10760.1|10751.2|10749.2|518
1667778000000|2022-11-06 23:40:00|10752.7|10750.7|10758.4|10756.4|10760.4|10758.4|10752.7|10750.7|318
1667778300000|2022-11-06 23:45:00|10758.6|10756.6|10763.1|10761.1|10763.9|10761.9|10758.6|10756.6|389
1667778600000|2022-11-06 23:50:00|10763.2|10761.2|10758.9|10756.9|10766.1|10764.1|10758.2|10756.2|335
1667778900000|2022-11-06 23:55:00|10759|10757|10760.2|10758.2|10765.5|10763.5|10758.7|10756.7|180
1667779200000|2022-11-07 00:00:00|10760.6|10758.6|10763.9|10761.9|10764.9|10762.9|10755|10753|425
1667779500000|2022-11-07 00:05:00|10763.7|10761.7|10785.5|10783.5|10790.2|10788.2|10763.7|10761.7|1239
1667779800000|2022-11-07 00:10:00|10785.6|10783.6|10785.1|10783.1|10786.5|10784.5|10779.1|10777.1|334
1667780100000|2022-11-07 00:15:00|10785|10783|10789|10787|10792.9|10790.9|10782.6|10780.6|561
1667780400000|2022-11-07 00:20:00|10788.9|10786.9|10781.2|10779.2|10790.2|10788.2|10781.1|10779.1|307
1667780700000|2022-11-07 00:25:00|10781.4|10779.4|10778.9|10776.9|10782.2|10780.2|10776.5|10774.5|312
1667781000000|2022-11-07 00:30:00|10779.1|10777.1|10776.6|10774.6|10781.1|10779.1|10773.4|10771.4|381
1667781300000|2022-11-07 00:35:00|10776.7|10774.7|10778|10776|10778.1|10776.1|10772.7|10770.7|259
1667781600000|2022-11-07 00:40:00|10777.9|10775.9|10783|10781|10786|10784|10774.5|10772.5|398
1667781900000|2022-11-07 00:45:00|10782.9|10780.9|10798|10796|10798.7|10796.7|10782.6|10780.6|778
1667782200000|2022-11-07 00:50:00|10797.7|10795.7|10786.9|10784.9|10798.4|10796.4|10783.2|10781.2|443
1667782500000|2022-11-07 00:55:00|10787|10785|10786.1|10784.1|10787.5|10785.5|10780.7|10778.7|251
1667782800000|2022-11-07 01:00:00|10786|10784|10777.7|10775.7|10786|10784|10777.7|10775.7|408
1667783100000|2022-11-07 01:05:00|10777.6|10775.6|10779.7|10777.7|10783|10781|10776.2|10774.2|294
1667783400000|2022-11-07 01:10:00|10779.6|10777.6|10779.5|10777.5|10781.6|10779.6|10775.6|10773.6|282
1667783700000|2022-11-07 01:15:00|10779.7|10777.7|10765.7|10763.7|10780.6|10778.6|10759.7|10757.7|906
1667784000000|2022-11-07 01:20:00|10765.9|10763.9|10756.4|10754.4|10767.5|10765.5|10749.5|10747.5|1014
1667784300000|2022-11-07 01:25:00|10756.2|10754.2|10756.2|10754.2|10759.5|10757.5|10755.1|10753.1|444
1667784600000|2022-11-07 01:30:00|10756.1|10754.1|10776.7|10774.7|10777|10775|10753.5|10751.5|1276
1667784900000|2022-11-07 01:35:00|10776.6|10774.6|10798.4|10796.4|10805.4|10803.4|10774.5|10772.5|1673
1667785200000|2022-11-07 01:40:00|10798.2|10796.2|10801.1|10799.1|10809.6|10807.6|10791.9|10789.9|885
1667785500000|2022-11-07 01:45:00|10801.2|10799.2|10799|10797|10803.6|10801.6|10797.2|10795.2|576
1667785800000|2022-11-07 01:50:00|10799.7|10797.7|10800.9|10798.9|10803.9|10801.9|10796.1|10794.1|527
1667786100000|2022-11-07 01:55:00|10801|10799|10807.1|10805.1|10816.4|10814.4|10799.9|10797.9|824
1667786400000|2022-11-07 02:00:00|10807.2|10805.2|10798.6|10796.6|10809|10807|10798.2|10796.2|716
1667786700000|2022-11-07 02:05:00|10798.9|10796.9|10806.7|10804.7|10807.2|10805.2|10797.7|10795.7|479
1667787000000|2022-11-07 02:10:00|10806.9|10804.9|10805.2|10803.2|10807.7|10805.7|10799.2|10797.2|324
1667787300000|2022-11-07 02:15:00|10805.1|10803.1|10803.5|10801.5|10813.6|10811.6|10801|10799|436
1667787600000|2022-11-07 02:20:00|10803.6|10801.6|10807|10805|10807.9|10805.9|10800.6|10798.6|361
1667787900000|2022-11-07 02:25:00|10806.9|10804.9|10810.5|10808.5|10812.6|10810.6|10804.6|10802.6|236
1667788200000|2022-11-07 02:30:00|10810.4|10808.4|10820.4|10818.4|10821.2|10819.2|10806.2|10804.2|508
1667788500000|2022-11-07 02:35:00|10820.5|10818.5|10823.4|10821.4|10829.5|10827.5|10818.7|10816.7|767
1667788800000|2022-11-07 02:40:00|10823.2|10821.2|10822.6|10820.6|10825|10823|10820.4|10818.4|377
1667789100000|2022-11-07 02:45:00|10822.5|10820.5|10824.7|10822.7|10825.7|10823.7|10819|10817|261
1667789400000|2022-11-07 02:50:00|10824.9|10822.9|10831.9|10829.9|10833.2|10831.2|10823.4|10821.4|481
1667789700000|2022-11-07 02:55:00|10832|10830|10829.4|10827.4|10832.5|10830.5|10828.1|10826.1|457
1667790000000|2022-11-07 03:00:00|10829.5|10827.5|10822.6|10820.6|10830.7|10828.7|10822|10820|376
1667790300000|2022-11-07 03:05:00|10822.5|10820.5|10818|10816|10823.5|10821.5|10815.6|10813.6|495
1667790600000|2022-11-07 03:10:00|10818.1|10816.1|10824.4|10822.4|10827.6|10825.6|10817|10815|456
1667790900000|2022-11-07 03:15:00|10824.6|10822.6|10831.6|10829.6|10832.7|10830.7|10823.9|10821.9|387
1667791200000|2022-11-07 03:20:00|10831.4|10829.4|10824.9|10822.9|10834.7|10832.7|10822.7|10820.7|426
1667791500000|2022-11-07 03:25:00|10824.7|10822.7|10831.6|10829.6|10844.2|10842.2|10823.9|10821.9|1081
1667791800000|2022-11-07 03:30:00|10831.5|10829.5|10832.7|10830.7|10833.7|10831.7|10825.9|10823.9|398
1667792100000|2022-11-07 03:35:00|10832.6|10830.6|10841.2|10839.2|10841.7|10839.7|10830|10828|395
1667792400000|2022-11-07 03:40:00|10841.4|10839.4|10837.4|10835.4|10842.2|10840.2|10835.2|10833.2|277
1667792700000|2022-11-07 03:45:00|10837.2|10835.2|10834.4|10832.4|10840.9|10838.9|10832.5|10830.5|276
1667793000000|2022-11-07 03:50:00|10834.5|10832.5|10834|10832|10836.6|10834.6|10831.5|10829.5|220
1667793300000|2022-11-07 03:55:00|10833.9|10831.9|10828.2|10826.2|10835|10833|10827.7|10825.7|233
1667793600000|2022-11-07 04:00:00|10828.1|10826.1|10821.7|10819.7|10828.1|10826.1|10820.2|10818.2|698
1667793900000|2022-11-07 04:05:00|10821.9|10819.9|10825.6|10823.6|10826.4|10824.4|10819|10817|555
1667794200000|2022-11-07 04:10:00|10825.5|10823.5|10822.6|10820.6|10828|10826|10821.1|10819.1|397
1667794500000|2022-11-07 04:15:00|10822.5|10820.5|10825.1|10823.1|10826.9|10824.9|10821.2|10819.2|245
1667794800000|2022-11-07 04:20:00|10825.2|10823.2|10836|10834|10837|10835|10822.9|10820.9|324
1667795100000|2022-11-07 04:25:00|10835.9|10833.9|10831|10829|10838.7|10836.7|10830.7|10828.7|291
1667795400000|2022-11-07 04:30:00|10831.2|10829.2|10833.7|10831.7|10838.5|10836.5|10831|10829|182
1667795700000|2022-11-07 04:35:00|10833.9|10831.9|10835.1|10833.1|10837.7|10835.7|10831.7|10829.7|180
1667796000000|2022-11-07 04:40:00|10835|10833|10831.7|10829.7|10835|10833|10826.7|10824.7|345
1667796300000|2022-11-07 04:45:00|10831.9|10829.9|10828.4|10826.4|10833.1|10831.1|10826.7|10824.7|132
1667796600000|2022-11-07 04:50:00|10828.5|10826.5|10831.7|10829.7|10833.5|10831.5|10827.7|10825.7|145
1667796900000|2022-11-07 04:55:00|10831.9|10829.9|10828.4|10826.4|10833|10831|10827.2|10825.2|187
1667797200000|2022-11-07 05:00:00|10828|10826|10831.6|10829.6|10835.1|10833.1|10825.4|10823.4|288
1667797500000|2022-11-07 05:05:00|10831.9|10829.9|10827.7|10825.7|10833.4|10831.4|10825.9|10823.9|299
1667797800000|2022-11-07 05:10:00|10827.9|10825.9|10826|10824|10829.1|10827.1|10821.4|10819.4|278
1667798100000|2022-11-07 05:15:00|10825.9|10823.9|10829.5|10827.5|10830.5|10828.5|10822.7|10820.7|173
1667798400000|2022-11-07 05:20:00|10829.4|10827.4|10835.1|10833.1|10835.1|10833.1|10827.6|10825.6|179
1667798700000|2022-11-07 05:25:00|10835|10833|10830.5|10828.5|10835|10833|10827.7|10825.7|262
1667799000000|2022-11-07 05:30:00|10830.6|10828.6|10847.6|10845.6|10856|10854|10830.2|10828.2|1034
1667799300000|2022-11-07 05:35:00|10848.4|10846.4|10840.1|10838.1|10848.4|10846.4|10839.2|10837.2|257
1667799600000|2022-11-07 05:40:00|10840.2|10838.2|10839.2|10837.2|10840.6|10838.6|10832.5|10830.5|339
1667799900000|2022-11-07 05:45:00|10839.1|10837.1|10827.2|10825.2|10839.1|10837.1|10823|10821|345
1667800200000|2022-11-07 05:50:00|10827.1|10825.1|10822|10820|10827.4|10825.4|10819.4|10817.4|272
1667800500000|2022-11-07 05:55:00|10821.7|10819.7|10822.2|10820.2|10825.7|10823.7|10818.6|10816.6|370
1667800800000|2022-11-07 06:00:00|10821.1|10819.1|10827.4|10825.4|10828|10826|10821|10819|294
1667801100000|2022-11-07 06:05:00|10827.2|10825.2|10827.6|10825.6|10830.7|10828.7|10823|10821|266
1667801400000|2022-11-07 06:10:00|10827.5|10825.5|10826.4|10824.4|10829.1|10827.1|10823.5|10821.5|212
1667801700000|2022-11-07 06:15:00|10826.5|10824.5|10832.6|10830.6|10833.9|10831.9|10826.1|10824.1|156
1667802000000|2022-11-07 06:20:00|10832.7|10830.7|10832.5|10830.5|10836.2|10834.2|10831.2|10829.2|188
1667802300000|2022-11-07 06:25:00|10832.4|10830.4|10827|10825|10832.4|10830.4|10823.4|10821.4|286
1667802600000|2022-11-07 06:30:00|10827.6|10825.6|10829.7|10827.7|10830.4|10828.4|10824.2|10822.2|166
1667802900000|2022-11-07 06:35:00|10830|10828|10837.2|10835.2|10840.5|10838.5|10828.2|10826.2|343
1667803200000|2022-11-07 06:40:00|10837.1|10835.1|10834.9|10832.9|10841.5|10839.5|10834.5|10832.5|243
1667803500000|2022-11-07 06:45:00|10835|10833|10831.2|10829.2|10836.7|10834.7|10830.4|10828.4|180
1667803800000|2022-11-07 06:50:00|10831.4|10829.4|10833|10831|10835.9|10833.9|10828.4|10826.4|178
1667804100000|2022-11-07 06:55:00|10832.9|10830.9|10835.2|10833.2|10838|10836|10828.9|10826.9|363
1667804400000|2022-11-07 07:00:00|10835.4|10833.4|10827.7|10825.7|10839.2|10837.2|10821.7|10819.7|781
1667804700000|2022-11-07 07:05:00|10828.6|10826.6|10817.7|10815.7|10831|10829|10812.7|10810.7|806
1667805000000|2022-11-07 07:10:00|10817.6|10815.6|10816.5|10814.5|10823.5|10821.5|10814.9|10812.9|440
1667805300000|2022-11-07 07:15:00|10817.2|10815.2|10813.9|10811.9|10821.7|10819.7|10809.7|10807.7|469
1667805600000|2022-11-07 07:20:00|10813.5|10811.5|10810.7|10808.7|10816.1|10814.1|10806.7|10804.7|584
1667805900000|2022-11-07 07:25:00|10810.9|10808.9|10804.7|10802.7|10813.6|10811.6|10804.6|10802.6|468
1667806200000|2022-11-07 07:30:00|10805|10803|10793.4|10791.4|10808.7|10806.7|10792.1|10790.1|802
1667806500000|2022-11-07 07:35:00|10793.2|10791.2|10793.7|10791.7|10799.1|10797.1|10786.9|10784.9|737
1667806800000|2022-11-07 07:40:00|10793.6|10791.6|10795.9|10793.9|10798.9|10796.9|10791.1|10789.1|438
1667807100000|2022-11-07 07:45:00|10796|10794|10784.4|10782.4|10796.1|10794.1|10781.1|10779.1|740
1667807400000|2022-11-07 07:50:00|10784.5|10782.5|10782.2|10780.2|10786.6|10784.6|10779.5|10777.5|374
1667807700000|2022-11-07 07:55:00|10782.1|10780.1|10784.7|10782.7|10790.7|10788.7|10779.9|10777.9|550
1667808000000|2022-11-07 08:00:00|10784.9|10782.9|10799.1|10797.1|10799.5|10797.5|10777.4|10775.4|1256
1667808300000|2022-11-07 08:05:00|10799.2|10797.2|10795|10793|10802.2|10800.2|10788.2|10786.2|1067
1667808600000|2022-11-07 08:10:00|10795.5|10793.5|10811.1|10809.1|10814.2|10812.2|10794.1|10792.1|1046
1667808900000|2022-11-07 08:15:00|10811|10809|10830.7|10828.7|10836.5|10834.5|10809.7|10807.7|1427
1667809200000|2022-11-07 08:20:00|10831.6|10829.6|10828.9|10826.9|10834.5|10832.5|10822.7|10820.7|980
1667809500000|2022-11-07 08:25:00|10828.7|10826.7|10842|10840|10842.6|10840.6|10818.1|10816.1|1230
1667809800000|2022-11-07 08:30:00|10842.2|10840.2|10882.5|10880.5|10893.5|10891.5|10841.5|10839.5|3227
1667810100000|2022-11-07 08:35:00|10882.4|10880.4|10891.1|10889.1|10898.4|10896.4|10879.1|10877.1|1656
1667810400000|2022-11-07 08:40:00|10890.7|10888.7|10882.9|10880.9|10893|10891|10881.4|10879.4|1247
1667810700000|2022-11-07 08:45:00|10883|10881|10888.6|10886.6|10889.7|10887.7|10880.7|10878.7|712
1667811000000|2022-11-07 08:50:00|10887.9|10885.9|10893.1|10891.1|10895.2|10893.2|10883|10881|787
1667811300000|2022-11-07 08:55:00|10893.2|10891.2|10890.4|10888.4|10895.2|10893.2|10884.6|10882.6|622
1667811600000|2022-11-07 09:00:00|10891.1|10889.1|10902.5|10900.5|10908.2|10906.2|10890.4|10888.4|2033
1667811900000|2022-11-07 09:05:00|10902.6|10900.6|10899.7|10897.7|10904.4|10902.4|10890.1|10888.1|1493
1667812200000|2022-11-07 09:10:00|10899.9|10897.9|10882.2|10880.2|10901.1|10899.1|10879.2|10877.2|1108
1667812500000|2022-11-07 09:15:00|10882.4|10880.4|10889|10887|10890.2|10888.2|10880.2|10878.2|814
1667812800000|2022-11-07 09:20:00|10889.5|10887.5|10892.2|10890.2|10895.6|10893.6|10883.6|10881.6|970
1667813100000|2022-11-07 09:25:00|10892.4|10890.4|10891.9|10889.9|10893.9|10891.9|10879.2|10877.2|1089
1667813400000|2022-11-07 09:30:00|10891.2|10889.2|10884.1|10882.1|10894.4|10892.4|10883.5|10881.5|827
1667813700000|2022-11-07 09:35:00|10884.7|10882.7|10878.9|10876.9|10887.4|10885.4|10877.4|10875.4|964
1667814000000|2022-11-07 09:40:00|10879|10877|10880.9|10878.9|10882.5|10880.5|10868.6|10866.6|804
1667814300000|2022-11-07 09:45:00|10881|10879|10868.4|10866.4|10883.5|10881.5|10868.4|10866.4|795
1667814600000|2022-11-07 09:50:00|10868.5|10866.5|10875|10873|10875.7|10873.7|10867|10865|540
1667814900000|2022-11-07 09:55:00|10874.5|10872.5|10865.1|10863.1|10875.6|10873.6|10863.5|10861.5|478
1667815200000|2022-11-07 10:00:00|10865.5|10863.5|10876|10874|10876.4|10874.4|10865.4|10863.4|449
1667815500000|2022-11-07 10:05:00|10875.9|10873.9|10884.9|10882.9|10887|10885|10875.9|10873.9|807
1667815800000|2022-11-07 10:10:00|10885.2|10883.2|10893.7|10891.7|10896.1|10894.1|10880.9|10878.9|668
1667816100000|2022-11-07 10:15:00|10895|10893|10894.4|10892.4|10896.7|10894.7|10889.6|10887.6|454
1667816400000|2022-11-07 10:20:00|10894.2|10892.2|10905.1|10903.1|10905.7|10903.7|10893|10891|720
1667816700000|2022-11-07 10:25:00|10904.2|10902.2|10902.2|10900.2|10904.4|10902.4|10895.9|10893.9|572
1667817000000|2022-11-07 10:30:00|10902.4|10900.4|10899.7|10897.7|10904|10902|10897.1|10895.1|732
1667817300000|2022-11-07 10:35:00|10900.1|10898.1|10893|10891|10900.6|10898.6|10890.1|10888.1|393
1667817600000|2022-11-07 10:40:00|10892.9|10890.9|10903.5|10901.5|10905.1|10903.1|10891.6|10889.6|601
1667817900000|2022-11-07 10:45:00|10903.4|10901.4|10908|10906|10911.2|10909.2|10900.5|10898.5|949
1667818200000|2022-11-07 10:50:00|10908.1|10906.1|10907.4|10905.4|10909.4|10907.4|10897.1|10895.1|561
1667818500000|2022-11-07 10:55:00|10907.5|10905.5|10913.7|10911.7|10917|10915|10903.6|10901.6|864
1667818800000|2022-11-07 11:00:00|10913.9|10911.9|10928.1|10926.1|10933.4|10931.4|10911|10909|1378
1667819100000|2022-11-07 11:05:00|10927.5|10925.5|10929.4|10927.4|10935.7|10933.7|10924.1|10922.1|1028
1667819400000|2022-11-07 11:10:00|10929|10927|10916.9|10914.9|10930|10928|10915.7|10913.7|716
1667819700000|2022-11-07 11:15:00|10917.1|10915.1|10917.9|10915.9|10918.9|10916.9|10915.4|10913.4|331
1667820000000|2022-11-07 11:20:00|10918|10916|10912|10910|10918.9|10916.9|10910.4|10908.4|509
1667820300000|2022-11-07 11:25:00|10911.9|10909.9|10917.2|10915.2|10924.1|10922.1|10911.2|10909.2|764
1667820600000|2022-11-07 11:30:00|10917.4|10915.4|10921.5|10919.5|10924.9|10922.9|10916.1|10914.1|598
1667820900000|2022-11-07 11:35:00|10921.4|10919.4|10918.5|10916.5|10931.6|10929.6|10917.5|10915.5|720
1667821200000|2022-11-07 11:40:00|10918.6|10916.6|10926.1|10924.1|10930.7|10928.7|10918.1|10916.1|666
1667821500000|2022-11-07 11:45:00|10927|10925|10927.6|10925.6|10928.5|10926.5|10921.6|10919.6|433
1667821800000|2022-11-07 11:50:00|10927.5|10925.5|10922.1|10920.1|10928.4|10926.4|10920.7|10918.7|412
1667822100000|2022-11-07 11:55:00|10922.2|10920.2|10909.6|10907.6|10923.4|10921.4|10907.9|10905.9|924
1667822400000|2022-11-07 12:00:00|10908.5|10906.5|10900.5|10898.5|10909.2|10907.2|10893.2|10891.2|1528
1667822700000|2022-11-07 12:05:00|10900.4|10898.4|10910.6|10908.6|10912.4|10910.4|10899.5|10897.5|931
1667823000000|2022-11-07 12:10:00|10910.5|10908.5|10921.4|10919.4|10926.2|10924.2|10910.4|10908.4|1282
1667823300000|2022-11-07 12:15:00|10921.9|10919.9|10910.1|10908.1|10925.7|10923.7|10908.9|10906.9|879
1667823600000|2022-11-07 12:20:00|10910.2|10908.2|10901.4|10899.4|10911.7|10909.7|10898.1|10896.1|1008
1667823900000|2022-11-07 12:25:00|10901.2|10899.2|10897.5|10895.5|10911.1|10909.1|10897.2|10895.2|1026
1667824200000|2022-11-07 12:30:00|10897.4|10895.4|10898.2|10896.2|10905.4|10903.4|10892.5|10890.5|882
1667824500000|2022-11-07 12:35:00|10898.4|10896.4|10901.4|10899.4|10902.2|10900.2|10894.1|10892.1|565
1667824800000|2022-11-07 12:40:00|10901.5|10899.5|10890.2|10888.2|10902.2|10900.2|10884.1|10882.1|1205
1667825100000|2022-11-07 12:45:00|10890.1|10888.1|10892.4|10890.4|10897.4|10895.4|10885.4|10883.4|889
1667825400000|2022-11-07 12:50:00|10892.2|10890.2|10892.4|10890.4|10897.2|10895.2|10891.1|10889.1|502
1667825700000|2022-11-07 12:55:00|10892|10890|10896.2|10894.2|10898.5|10896.5|10886|10884|731
1667826000000|2022-11-07 13:00:00|10897.9|10895.9|10903.1|10901.1|10911.6|10909.6|10878.5|10876.5|4255
1667826300000|2022-11-07 13:05:00|10903|10901|10884|10882|10916.6|10914.6|10883|10881|2623
1667826600000|2022-11-07 13:10:00|10883|10881|10890.2|10888.2|10891.6|10889.6|10875.5|10873.5|1692
1667826900000|2022-11-07 13:15:00|10890.4|10888.4|10902.7|10900.7|10907.2|10905.2|10889|10887|1610
1667827200000|2022-11-07 13:20:00|10902.6|10900.6|10879.5|10877.5|10902.6|10900.6|10871.7|10869.7|2627
1667827500000|2022-11-07 13:25:00|10879.6|10877.6|10877.5|10875.5|10881|10879|10872.9|10870.9|1226
1667827800000|2022-11-07 13:30:00|10878.1|10876.1|10879.4|10877.4|10884.6|10882.6|10873.2|10871.2|1392
1667828100000|2022-11-07 13:35:00|10879.2|10877.2|10889.2|10887.2|10890.5|10888.5|10877|10875|1322
1667828400000|2022-11-07 13:40:00|10889.1|10887.1|10879.6|10877.6|10892.6|10890.6|10879.5|10877.5|1334
1667828700000|2022-11-07 13:45:00|10879.7|10877.7|10881.4|10879.4|10890.9|10888.9|10871.9|10869.9|2139
1667829000000|2022-11-07 13:50:00|10881|10879|10876.6|10874.6|10887.7|10885.7|10874.6|10872.6|1839
1667829300000|2022-11-07 13:55:00|10876.7|10874.7|10890.1|10888.1|10894.6|10892.6|10875.5|10873.5|2010
1667829600000|2022-11-07 14:00:00|10889.9|10887.9|10889.9|10887.9|10899.4|10897.4|10888.6|10886.6|1802
1667829900000|2022-11-07 14:05:00|10890.1|10888.1|10890.9|10888.9|10896.9|10894.9|10888.1|10886.1|1478
1667830200000|2022-11-07 14:10:00|10891|10889|10903.7|10901.7|10903.9|10901.9|10890.5|10888.5|1912
1667830500000|2022-11-07 14:15:00|10903.6|10901.6|10905|10903|10908.9|10906.9|10898.1|10896.1|1730
1667830800000|2022-11-07 14:20:00|10904.9|10902.9|10899.9|10897.9|10909.1|10907.1|10899.1|10897.1|1679
1667831100000|2022-11-07 14:25:00|10900.1|10898.1|10903.1|10901.1|10906.4|10904.4|10891.1|10889.1|2500
1667831400000|2022-11-07 14:30:00|10902.6|10901.6|10874.9|10873.9|10932.1|10931.1|10858.6|10857.6|18976
1667831700000|2022-11-07 14:35:00|10874.1|10873.1|10842.9|10841.9|10882.4|10881.4|10828.6|10827.6|11603
1667832000000|2022-11-07 14:40:00|10844.5|10843.5|10853.5|10852.5|10878.6|10877.6|10840.6|10839.6|10120
1667832300000|2022-11-07 14:45:00|10853.7|10852.7|10824.2|10823.2|10862.4|10861.4|10816.6|10815.6|8978
1667832600000|2022-11-07 14:50:00|10824.6|10823.6|10835.6|10834.6|10847.1|10846.1|10811.5|10810.5|9466
1667832900000|2022-11-07 14:55:00|10836.1|10835.1|10847|10846|10863.9|10862.9|10822.9|10821.9|9734
1667833200000|2022-11-07 15:00:00|10847.4|10846.4|10884.6|10883.6|10894.9|10893.9|10842.1|10841.1|11267
1667833500000|2022-11-07 15:05:00|10883.9|10882.9|10879.4|10878.4|10899.1|10898.1|10860.4|10859.4|8829
1667833800000|2022-11-07 15:10:00|10880.6|10879.6|10888.3|10887.3|10893.6|10892.6|10859.5|10858.5|7122
1667834100000|2022-11-07 15:15:00|10887.8|10886.8|10890.3|10889.3|10926.6|10925.6|10881|10880|9203
1667834400000|2022-11-07 15:20:00|10889.6|10888.6|10861.8|10860.8|10889.6|10888.6|10850.5|10849.5|7310
1667834700000|2022-11-07 15:25:00|10861.7|10860.7|10858.3|10857.3|10863.8|10862.8|10841.1|10840.1|5985
1667835000000|2022-11-07 15:30:00|10858.7|10857.7|10848.3|10847.3|10859.1|10858.1|10834.5|10833.5|5901
1667835300000|2022-11-07 15:35:00|10848.7|10847.7|10838.8|10837.8|10867.1|10866.1|10830.2|10829.2|7136
1667835600000|2022-11-07 15:40:00|10838.3|10837.3|10856.3|10855.3|10862.6|10861.6|10833.8|10832.8|5072
1667835900000|2022-11-07 15:45:00|10855.8|10854.8|10851.8|10850.8|10872.2|10871.2|10840.6|10839.6|5651
1667836200000|2022-11-07 15:50:00|10851.2|10850.2|10879.1|10878.1|10893.6|10892.6|10845.6|10844.6|6570
1667836500000|2022-11-07 15:55:00|10879.3|10878.3|10891.5|10890.5|10891.8|10890.8|10872.2|10871.2|3847
1667836800000|2022-11-07 16:00:00|10891.3|10890.3|10887.8|10886.8|10895.3|10894.3|10867.6|10866.6|4941
1667837100000|2022-11-07 16:05:00|10888|10887|10877.5|10876.5|10894.3|10893.3|10856.6|10855.6|4970
1667837400000|2022-11-07 16:10:00|10877.7|10876.7|10856.8|10855.8|10880.6|10879.6|10854|10853|4405
1667837700000|2022-11-07 16:15:00|10856.6|10855.6|10872.7|10871.7|10886.8|10885.8|10856.6|10855.6|4789
1667838000000|2022-11-07 16:20:00|10872.6|10871.6|10890.7|10889.7|10898.5|10897.5|10867.1|10866.1|4994
1667838300000|2022-11-07 16:25:00|10890.3|10889.3|10902.3|10901.3|10912.8|10911.8|10880.1|10879.1|4665
1667838600000|2022-11-07 16:30:00|10901.8|10900.8|10905.2|10904.2|10914.3|10913.3|10899.3|10898.3|4479
1667838900000|2022-11-07 16:35:00|10905.1|10904.1|10891.1|10890.1|10907.8|10906.8|10890.1|10889.1|4567
1667839200000|2022-11-07 16:40:00|10890.8|10889.8|10843|10842|10891.1|10890.1|10839.8|10838.8|7566
1667839500000|2022-11-07 16:45:00|10843.1|10842.1|10859.5|10858.5|10860.1|10859.1|10837.7|10836.7|4730
1667839800000|2022-11-07 16:50:00|10859.6|10858.6|10851.6|10850.6|10860.3|10859.3|10845.2|10844.2|2914
1667840100000|2022-11-07 16:55:00|10851|10850|10832.1|10831.1|10856.1|10855.1|10831.8|10830.8|4520
1667840400000|2022-11-07 17:00:00|10831.8|10830.8|10831.3|10830.3|10836.6|10835.6|10815.6|10814.6|4958
1667840700000|2022-11-07 17:05:00|10830.6|10829.6|10844.8|10843.8|10849.3|10848.3|10819.8|10818.8|3868
1667841000000|2022-11-07 17:10:00|10843.8|10842.8|10849.1|10848.1|10861.3|10860.3|10841.3|10840.3|3883
1667841300000|2022-11-07 17:15:00|10848.6|10847.6|10852.7|10851.7|10856.6|10855.6|10833.1|10832.1|2968
1667841600000|2022-11-07 17:20:00|10853.6|10852.6|10868.7|10867.7|10868.8|10867.8|10846.6|10845.6|3116
1667841900000|2022-11-07 17:25:00|10868.6|10867.6|10862.6|10861.6|10869.6|10868.6|10852.6|10851.6|2431
1667842200000|2022-11-07 17:30:00|10863.1|10862.1|10868.1|10867.1|10872.3|10871.3|10859.1|10858.1|2822
1667842500000|2022-11-07 17:35:00|10869.1|10868.1|10861.6|10860.6|10872.1|10871.1|10853|10852|3348
1667842800000|2022-11-07 17:40:00|10861.4|10860.4|10862.6|10861.6|10869.6|10868.6|10853.1|10852.1|2457
1667843100000|2022-11-07 17:45:00|10862.4|10861.4|10855.5|10854.5|10874.2|10873.2|10847.6|10846.6|3565
1667843400000|2022-11-07 17:50:00|10855.6|10854.6|10851.9|10850.9|10861.4|10860.4|10847|10846|2436
1667843700000|2022-11-07 17:55:00|10851.6|10850.6|10863.4|10862.4|10863.7|10862.7|10846.4|10845.4|2327
1667844000000|2022-11-07 18:00:00|10863.6|10862.6|10881|10880|10884.1|10883.1|10861.6|10860.6|3941
1667844300000|2022-11-07 18:05:00|10881.1|10880.1|10891.9|10890.9|10893.5|10892.5|10880.4|10879.4|2762
1667844600000|2022-11-07 18:10:00|10892.6|10891.6|10894.4|10893.4|10904.7|10903.7|10886.6|10885.6|4030
1667844900000|2022-11-07 18:15:00|10894.1|10893.1|10892.2|10891.2|10900.9|10899.9|10884.1|10883.1|2172
1667845200000|2022-11-07 18:20:00|10892.4|10891.4|10880|10879|10894.1|10893.1|10878.6|10877.6|2188
1667845500000|2022-11-07 18:25:00|10880.1|10879.1|10888.6|10887.6|10890.1|10889.1|10874.6|10873.6|2960
1667845800000|2022-11-07 18:30:00|10888.9|10887.9|10879.9|10878.9|10893.1|10892.1|10879.9|10878.9|2470
1667846100000|2022-11-07 18:35:00|10879.7|10878.7|10881.6|10880.6|10881.6|10880.6|10869.4|10868.4|2407
1667846400000|2022-11-07 18:40:00|10881.4|10880.4|10878.9|10877.9|10881.9|10880.9|10868.5|10867.5|2091
1667846700000|2022-11-07 18:45:00|10879.1|10878.1|10881.7|10880.7|10885.5|10884.5|10875.2|10874.2|2253
1667847000000|2022-11-07 18:50:00|10881.6|10880.6|10889.6|10888.6|10891.4|10890.4|10877.1|10876.1|1883
1667847300000|2022-11-07 18:55:00|10890.4|10889.4|10897.5|10896.5|10898.4|10897.4|10886.6|10885.6|2270
1667847600000|2022-11-07 19:00:00|10897.2|10896.2|10912.4|10911.4|10913|10912|10897.2|10896.2|3812
1667847900000|2022-11-07 19:05:00|10912.5|10911.5|10910.9|10909.9|10915.7|10914.7|10905.2|10904.2|3155
1667848200000|2022-11-07 19:10:00|10910.4|10909.4|10930.6|10929.6|10932.1|10931.1|10907.4|10906.4|4444
1667848500000|2022-11-07 19:15:00|10930.7|10929.7|10956.9|10955.9|10958.5|10957.5|10930.7|10929.7|6933
1667848800000|2022-11-07 19:20:00|10956.5|10955.5|10958.6|10957.6|10960.9|10959.9|10949.5|10948.5|4455
1667849100000|2022-11-07 19:25:00|10958.4|10957.4|10960.4|10959.4|10963.1|10962.1|10949.5|10948.5|4038
1667849400000|2022-11-07 19:30:00|10960.2|10959.2|10977.9|10976.9|10980.4|10979.4|10957.1|10956.1|6015
1667849700000|2022-11-07 19:35:00|10977.6|10976.6|10986.6|10985.6|10987.4|10986.4|10974.5|10973.5|4564
1667850000000|2022-11-07 19:40:00|10986.5|10985.5|10978.6|10977.6|10989.1|10988.1|10973.1|10972.1|4835
1667850300000|2022-11-07 19:45:00|10978.5|10977.5|10980.6|10979.6|10985.2|10984.2|10974.2|10973.2|3527
1667850600000|2022-11-07 19:50:00|10980.4|10979.4|10978.1|10977.1|10985.7|10984.7|10971.5|10970.5|3520
1667850900000|2022-11-07 19:55:00|10977.9|10976.9|10962|10961|10979.5|10978.5|10956.6|10955.6|5102
1667851200000|2022-11-07 20:00:00|10962.1|10961.1|10969.9|10968.9|10974.1|10973.1|10961.9|10960.9|3082
1667851500000|2022-11-07 20:05:00|10970|10969|10973.1|10972.1|10976.5|10975.5|10960.5|10959.5|3425
1667851800000|2022-11-07 20:10:00|10973.4|10972.4|10983.6|10982.6|10984.2|10983.2|10967.6|10966.6|3271
1667852100000|2022-11-07 20:15:00|10983.4|10982.4|10993.2|10992.2|10995.9|10994.9|10982.1|10981.1|4504
1667852400000|2022-11-07 20:20:00|10992.6|10991.6|10993.9|10992.9|10995.6|10994.6|10975.9|10974.9|3990
1667852700000|2022-11-07 20:25:00|10994.1|10993.1|10988.4|10987.4|10995.1|10994.1|10984.7|10983.7|2761
1667853000000|2022-11-07 20:30:00|10988.7|10987.7|10992.1|10991.1|11002.2|11001.2|10984.6|10983.6|4706
1667853300000|2022-11-07 20:35:00|10991.9|10990.9|10985.1|10984.1|10995.7|10994.7|10977.9|10976.9|4322
1667853600000|2022-11-07 20:40:00|10984.9|10983.9|10988.4|10987.4|10990.4|10989.4|10979.2|10978.2|3246
1667853900000|2022-11-07 20:45:00|10988.3|10987.3|10992.6|10991.6|10992.9|10991.9|10979.4|10978.4|2947
1667854200000|2022-11-07 20:50:00|10991.9|10990.9|10977.2|10976.2|10995.7|10994.7|10976.2|10975.2|5050
1667854500000|2022-11-07 20:55:00|10976.9|10975.9|10979.6|10978.6|10980.3|10979.3|10961.7|10960.7|13995
1667854800000|2022-11-07 21:00:00|10979.3|10978.3|10987.4|10985.4|10993.1|10991.1|10967.9|10965.9|8336
1667855100000|2022-11-07 21:05:00|10987.3|10985.3|10988.9|10986.9|10990.6|10988.6|10984|10982|1485
1667855400000|2022-11-07 21:10:00|10988.8|10986.8|10985.9|10983.9|10993|10991|10985.6|10983.6|1400
1667855700000|2022-11-07 21:15:00|10986|10984|10988.8|10986.8|10990.9|10988.9|10986|10984|261
1667856000000|2022-11-07 21:20:00|10988.9|10986.9|10990.1|10988.1|10990.3|10988.3|10987.9|10985.9|284
1667856300000|2022-11-07 21:25:00|10990.3|10988.3|10986.8|10984.8|10990.9|10988.9|10985.9|10983.9|463
1667856600000|2022-11-07 21:30:00|10986.9|10984.9|10985.9|10983.9|10989.5|10987.5|10985.3|10983.3|285
1667856900000|2022-11-07 21:35:00|10985.8|10983.8|10981.4|10979.4|10985.9|10983.9|10979.9|10977.9|362
1667857200000|2022-11-07 21:40:00|10981.3|10979.3|10979.9|10977.9|10981.3|10979.3|10977.5|10975.5|328
1667857500000|2022-11-07 21:45:00|10979.6|10977.6|10973.4|10971.4|10980.8|10978.8|10972.9|10970.9|418
1667857800000|2022-11-07 21:50:00|10973.3|10971.3|10977|10975|10978.3|10976.3|10973.1|10971.1|361
1667858100000|2022-11-07 21:55:00|10976.9|10974.9|10979.4|10974.4|10979.5|10977.4|10976.4|10974.4|266
1667858400000|2022-11-07 22:00:00|10979.1|10974.1|10977.8|10972.8|10980.2|10975.2|10977.6|10972.6|0
1667858700000|2022-11-07 22:05:00|10977.9|10972.9|10977.8|10972.8|10978.1|10973.1|10977.3|10972.3|0
1667859000000|2022-11-07 22:10:00|10977.7|10972.7|10978.7|10973.7|10978.9|10973.9|10977.6|10972.6|0
1667859300000|2022-11-07 22:15:00|10978.6|10973.6|10977.1|10972.1|10979|10974|10977|10972|0
1667859600000|2022-11-07 22:20:00|10977|10972|10977.7|10972.7|10977.7|10972.7|10976.9|10971.9|0
1667859900000|2022-11-07 22:25:00|10977.6|10972.6|10977.3|10972.3|10977.7|10972.7|10977.3|10972.3|0
1667860200000|2022-11-07 22:30:00|10977.2|10972.2|10977.4|10972.4|10977.7|10972.7|10976.9|10971.9|0
1667860500000|2022-11-07 22:35:00|10977.5|10972.5|10976.4|10971.4|10979.5|10974.5|10976.4|10971.4|0
1667860800000|2022-11-07 22:40:00|10976.1|10971.1|10973.9|10968.9|10976.1|10971.1|10973.5|10968.5|0
1667861100000|2022-11-07 22:45:00|10974|10969|10975.3|10970.3|10975.3|10970.3|10974|10969|0
1667861400000|2022-11-07 22:50:00|10975.4|10970.4|10977.9|10972.9|10978|10973|10974.9|10969.9|0
1667861700000|2022-11-07 22:55:00|10978.1|10973.1|10979.4|10974.4|10979.7|10974.7|10978|10973|0
1667862000000|2022-11-07 23:00:00|10972.6|10970.6|10975.6|10973.6|10981.3|10979.3|10968.6|10966.6|542
1667862300000|2022-11-07 23:05:00|10975.5|10973.5|10982.5|10980.5|10982.6|10980.6|10974.6|10972.6|305
1667862600000|2022-11-07 23:10:00|10981.9|10979.9|10984.6|10982.6|10987|10985|10979.8|10977.8|450
1667862900000|2022-11-07 23:15:00|10984.5|10982.5|10983.1|10981.1|10986.8|10984.8|10981.6|10979.6|182
1667863200000|2022-11-07 23:20:00|10983.4|10981.4|10980.9|10978.9|10984|10982|10980.8|10978.8|114
1667863500000|2022-11-07 23:25:00|10980.8|10978.8|10979.4|10977.4|10983.5|10981.5|10979.4|10977.4|104
1667863800000|2022-11-07 23:30:00|10979.1|10977.1|10974.8|10972.8|10980.6|10978.6|10974.5|10972.5|224
1667864100000|2022-11-07 23:35:00|10975.3|10973.3|10980.8|10978.8|10981|10979|10974.4|10972.4|126
1667864400000|2022-11-07 23:40:00|10980.9|10978.9|10982|10980|10983.5|10981.5|10978.5|10976.5|114
1667864700000|2022-11-07 23:45:00|10981.9|10979.9|10986.4|10984.4|10986.5|10984.5|10980.8|10978.8|172
1667865000000|2022-11-07 23:50:00|10986.5|10984.5|10987|10985|10988.5|10986.5|10982.5|10980.5|220
1667865300000|2022-11-07 23:55:00|10986.9|10984.9|10988.9|10986.9|10990.4|10988.4|10985.5|10983.5|295
1667865600000|2022-11-08 00:00:00|10989|10987|10991.1|10989.1|10991.4|10989.4|10986.8|10984.8|239
1667865900000|2022-11-08 00:05:00|10991.3|10989.3|10988.5|10986.5|10991.3|10989.3|10987.4|10985.4|128
1667866200000|2022-11-08 00:10:00|10988.4|10986.4|10990|10988|10990|10988|10986.5|10984.5|159
1667866500000|2022-11-08 00:15:00|10989.9|10987.9|10988.6|10986.6|10994.5|10992.5|10988.4|10986.4|394
1667866800000|2022-11-08 00:20:00|10988.3|10986.3|10995.3|10993.3|10995.3|10993.3|10987.8|10985.8|560
1667867100000|2022-11-08 00:25:00|10995.4|10993.4|10996.8|10994.8|10997.6|10995.6|10993.4|10991.4|417
1667867400000|2022-11-08 00:30:00|10996.5|10994.5|11022.1|11020.1|11024.8|11022.8|10996.3|10994.3|2027
1667867700000|2022-11-08 00:35:00|11022.5|11020.5|11022.9|11020.9|11026.1|11024.1|11017.5|11015.5|731
1667868000000|2022-11-08 00:40:00|11023|11021|11025|11023|11027.1|11025.1|11022.5|11020.5|616
1667868300000|2022-11-08 00:45:00|11025.1|11023.1|11014.3|11012.3|11026.4|11024.4|11012.9|11010.9|702
1667868600000|2022-11-08 00:50:00|11014.1|11012.1|11014.8|11012.8|11015.4|11013.4|11012.1|11010.1|322
1667868900000|2022-11-08 00:55:00|11014.4|11012.4|11019|11017|11021.1|11019.1|11013.9|11011.9|413
1667869200000|2022-11-08 01:00:00|11019.1|11017.1|11005.3|11003.3|11019.1|11017.1|11004.9|11002.9|558
1667869500000|2022-11-08 01:05:00|11005|11003|11007.1|11005.1|11008.9|11006.9|11004.4|11002.4|430
1667869800000|2022-11-08 01:10:00|11007.3|11005.3|11008.8|11006.8|11009.6|11007.6|11005.9|11003.9|360
1667870100000|2022-11-08 01:15:00|11008.6|11006.6|11009.8|11007.8|11010.8|11008.8|11006.9|11004.9|194
1667870400000|2022-11-08 01:20:00|11009.6|11007.6|10999.8|10997.8|11011.5|11009.5|10999.4|10997.4|478
1667870700000|2022-11-08 01:25:00|10999.9|10997.9|11006.1|11004.1|11008.5|11006.5|10999|10997|463
1667871000000|2022-11-08 01:30:00|11005.9|11003.9|11001|10999|11009.6|11007.6|10996|10994|463
1667871300000|2022-11-08 01:35:00|11000.9|10998.9|11002.4|11000.4|11007.8|11005.8|11000.8|10998.8|308
1667871600000|2022-11-08 01:40:00|11002.3|11000.3|11004.5|11002.5|11007|11005|10999.6|10997.6|313
1667871900000|2022-11-08 01:45:00|11004.9|11002.9|11003.3|11001.3|11008.4|11006.4|11000.8|10998.8|181
1667872200000|2022-11-08 01:50:00|11003.1|11001.1|11002|11000|11007.6|11005.6|10998.9|10996.9|460
1667872500000|2022-11-08 01:55:00|11002.1|11000.1|11005.8|11003.8|11007.9|11005.9|11002|11000|225
1667872800000|2022-11-08 02:00:00|11005.9|11003.9|10999.1|10997.1|11006|11004|10995.6|10993.6|321
1667873100000|2022-11-08 02:05:00|10999|10997|10992.9|10990.9|10999|10997|10991.9|10989.9|478
1667873400000|2022-11-08 02:10:00|10992.8|10990.8|10987.5|10985.5|10994.5|10992.5|10985.3|10983.3|548
1667873700000|2022-11-08 02:15:00|10987.6|10985.6|10991|10989|10993.8|10991.8|10987.4|10985.4|204
1667874000000|2022-11-08 02:20:00|10990.9|10988.9|10992|10990|10994.1|10992.1|10989.5|10987.5|185
1667874300000|2022-11-08 02:25:00|10991.9|10989.9|10992.8|10990.8|10994.1|10992.1|10989.4|10987.4|188
1667874600000|2022-11-08 02:30:00|10992.6|10990.6|10987.4|10985.4|10995.5|10993.5|10986.5|10984.5|384
1667874900000|2022-11-08 02:35:00|10987.8|10985.8|10988.4|10986.4|10990.1|10988.1|10984.9|10982.9|248
1667875200000|2022-11-08 02:40:00|10988.5|10986.5|10989.4|10987.4|10991|10989|10987.9|10985.9|142
1667875500000|2022-11-08 02:45:00|10989.5|10987.5|10984.3|10982.3|10990.5|10988.5|10982.8|10980.8|248
1667875800000|2022-11-08 02:50:00|10984.4|10982.4|10984.3|10982.3|10985.8|10983.8|10980.9|10978.9|244
1667876100000|2022-11-08 02:55:00|10984.5|10982.5|10979.1|10977.1|10985.1|10983.1|10979|10977|291
1667876400000|2022-11-08 03:00:00|10979.6|10977.6|10983.3|10981.3|10984|10982|10977.6|10975.6|295
1667876700000|2022-11-08 03:05:00|10983.4|10981.4|10987.6|10985.6|10988.5|10986.5|10982.5|10980.5|337
1667877000000|2022-11-08 03:10:00|10987.8|10985.8|10987.6|10985.6|10988.4|10986.4|10984.9|10982.9|179
1667877300000|2022-11-08 03:15:00|10987.8|10985.8|10987.5|10985.5|10989.4|10987.4|10986|10984|186
1667877600000|2022-11-08 03:20:00|10987.8|10985.8|10981.9|10979.9|10987.9|10985.9|10981.5|10979.5|260
1667877900000|2022-11-08 03:25:00|10982.3|10980.3|10988.8|10986.8|10988.8|10986.8|10981.8|10979.8|176
1667878200000|2022-11-08 03:30:00|10988.6|10986.6|10988.5|10986.5|10990.6|10988.6|10987.1|10985.1|198
1667878500000|2022-11-08 03:35:00|10988.8|10986.8|10994.6|10992.6|10996|10994|10988.3|10986.3|373
1667878800000|2022-11-08 03:40:00|10994.8|10992.8|10992.1|10990.1|10994.8|10992.8|10990.9|10988.9|138
1667879100000|2022-11-08 03:45:00|10992.3|10990.3|10990.5|10988.5|10993.1|10991.1|10989.5|10987.5|162
1667879400000|2022-11-08 03:50:00|10990.6|10988.6|10992.1|10990.1|10993.8|10991.8|10990.3|10988.3|129
1667879700000|2022-11-08 03:55:00|10992|10990|10987.8|10985.8|10993.5|10991.5|10987.5|10985.5|231
1667880000000|2022-11-08 04:00:00|10987.9|10985.9|10989.8|10987.8|10993.5|10991.5|10987.9|10985.9|231
1667880300000|2022-11-08 04:05:00|10989.6|10987.6|10984.8|10982.8|10990.4|10988.4|10984.8|10982.8|143
1667880600000|2022-11-08 04:10:00|10985|10983|10985.5|10983.5|10987.8|10985.8|10983.3|10981.3|225
1667880900000|2022-11-08 04:15:00|10985.6|10983.6|10978.4|10976.4|10986.6|10984.6|10978.1|10976.1|346
1667881200000|2022-11-08 04:20:00|10978.3|10976.3|10968.8|10966.8|10978.4|10976.4|10968.8|10966.8|730
1667881500000|2022-11-08 04:25:00|10969|10967|10967.6|10965.6|10970.9|10968.9|10967.4|10965.4|338
1667881800000|2022-11-08 04:30:00|10967.9|10965.9|10970.3|10968.3|10970.8|10968.8|10967.4|10965.4|202
1667882100000|2022-11-08 04:35:00|10970.1|10968.1|10970.6|10968.6|10971.9|10969.9|10968.9|10966.9|136
1667882400000|2022-11-08 04:40:00|10970.8|10968.8|10962.9|10960.9|10971.4|10969.4|10960.8|10958.8|552
1667882700000|2022-11-08 04:45:00|10962.5|10960.5|10969|10967|10970.1|10968.1|10962.3|10960.3|384
1667883000000|2022-11-08 04:50:00|10968.9|10966.9|10969.5|10967.5|10970.9|10968.9|10967.8|10965.8|405
1667883300000|2022-11-08 04:55:00|10969.6|10967.6|10969.5|10967.5|10970.4|10968.4|10967.4|10965.4|135
1667883600000|2022-11-08 05:00:00|10969.6|10967.6|10966.6|10964.6|10970.6|10968.6|10963.9|10961.9|350
1667883900000|2022-11-08 05:05:00|10966.5|10964.5|10959.4|10957.4|10968.4|10966.4|10959.3|10957.3|266
1667884200000|2022-11-08 05:10:00|10959.5|10957.5|10955.5|10953.5|10963.5|10961.5|10953.5|10951.5|616
1667884500000|2022-11-08 05:15:00|10955.4|10953.4|10954|10952|10955.9|10953.9|10949.5|10947.5|475
1667884800000|2022-11-08 05:20:00|10954.3|10952.3|10955.3|10953.3|10956.4|10954.4|10950.9|10948.9|300
1667885100000|2022-11-08 05:25:00|10955.1|10953.1|10956.5|10954.5|10957.8|10955.8|10954|10952|195
1667885400000|2022-11-08 05:30:00|10956.3|10954.3|10957.9|10955.9|10961|10959|10954.4|10952.4|244
1667885700000|2022-11-08 05:35:00|10957.8|10955.8|10953.8|10951.8|10958.4|10956.4|10953.8|10951.8|263
1667886000000|2022-11-08 05:40:00|10953.9|10951.9|10958|10956|10958.4|10956.4|10948.5|10946.5|533
1667886300000|2022-11-08 05:45:00|10958.1|10956.1|10957.1|10955.1|10961.3|10959.3|10955.8|10953.8|439
1667886600000|2022-11-08 05:50:00|10957|10955|10963.8|10961.8|10963.9|10961.9|10955.1|10953.1|350
1667886900000|2022-11-08 05:55:00|10963.9|10961.9|10957|10955|10964.4|10962.4|10955.6|10953.6|382
1667887200000|2022-11-08 06:00:00|10956.8|10954.8|10964.5|10962.5|10968.6|10966.6|10955.9|10953.9|798
1667887500000|2022-11-08 06:05:00|10964.4|10962.4|10965|10963|10965.6|10963.6|10960.8|10958.8|434
1667887800000|2022-11-08 06:10:00|10965.1|10963.1|10959.9|10957.9|10965.8|10963.8|10958.1|10956.1|369
1667888100000|2022-11-08 06:15:00|10960|10958|10962.6|10960.6|10963.1|10961.1|10958.5|10956.5|268
1667888400000|2022-11-08 06:20:00|10962.8|10960.8|10963.1|10961.1|10967.6|10965.6|10959.8|10957.8|416
1667888700000|2022-11-08 06:25:00|10963|10961|10963.3|10961.3|10966.5|10964.5|10959.6|10957.6|653
1667889000000|2022-11-08 06:30:00|10962.3|10960.3|10969|10967|10970|10968|10961.6|10959.6|631
1667889300000|2022-11-08 06:35:00|10968.9|10966.9|10968|10966|10969.1|10967.1|10965|10963|268
1667889600000|2022-11-08 06:40:00|10967.9|10965.9|10975.3|10973.3|10975.9|10973.9|10967.4|10965.4|454
1667889900000|2022-11-08 06:45:00|10974.9|10972.9|10971.1|10969.1|10975.3|10973.3|10970.1|10968.1|281
1667890200000|2022-11-08 06:50:00|10971|10969|10969.8|10967.8|10971.8|10969.8|10966.5|10964.5|153
1667890500000|2022-11-08 06:55:00|10969.9|10967.9|10970.5|10968.5|10971.3|10969.3|10965.5|10963.5|277
1667890800000|2022-11-08 07:00:00|10970.6|10968.6|10965.9|10963.9|10972.1|10970.1|10963.4|10961.4|545
1667891100000|2022-11-08 07:05:00|10966|10964|10957.4|10955.4|10969.6|10967.6|10956.9|10954.9|448
1667891400000|2022-11-08 07:10:00|10957.3|10955.3|10949.5|10947.5|10957.3|10955.3|10943.8|10941.8|973
1667891700000|2022-11-08 07:15:00|10949.6|10947.6|10946.4|10944.4|10950.8|10948.8|10942.1|10940.1|646
1667892000000|2022-11-08 07:20:00|10946.5|10944.5|10955.5|10953.5|10955.8|10953.8|10945|10943|470
1667892300000|2022-11-08 07:25:00|10955.4|10953.4|10959.8|10957.8|10959.8|10957.8|10952.6|10950.6|359
1667892600000|2022-11-08 07:30:00|10959.6|10957.6|10954|10952|10960|10958|10951.6|10949.6|299
1667892900000|2022-11-08 07:35:00|10953.9|10951.9|10950|10948|10956.9|10954.9|10949.5|10947.5|369
1667893200000|2022-11-08 07:40:00|10950.5|10948.5|10950|10948|10952.3|10950.3|10942.3|10940.3|556
1667893500000|2022-11-08 07:45:00|10949.9|10947.9|10949.9|10947.9|10951.8|10949.8|10946.3|10944.3|257
1667893800000|2022-11-08 07:50:00|10949.8|10947.8|10949.3|10947.3|10952.6|10950.6|10942.5|10940.5|339
1667894100000|2022-11-08 07:55:00|10949.4|10947.4|10947.3|10945.3|10953.5|10951.5|10946.1|10944.1|380
1667894400000|2022-11-08 08:00:00|10947.8|10945.8|10932.8|10930.8|10949|10947|10929.8|10927.8|1290
1667894700000|2022-11-08 08:05:00|10932.6|10930.6|10939.6|10937.6|10944.8|10942.8|10931.3|10929.3|780
1667895000000|2022-11-08 08:10:00|10939.5|10937.5|10932.6|10930.6|10943.5|10941.5|10931.9|10929.9|764
1667895300000|2022-11-08 08:15:00|10933|10931|10928.3|10926.3|10935.5|10933.5|10919|10917|1369
1667895600000|2022-11-08 08:20:00|10928.5|10926.5|10926.6|10924.6|10933|10931|10925.6|10923.6|740
1667895900000|2022-11-08 08:25:00|10926.9|10924.9|10939.8|10937.8|10941|10939|10923.9|10921.9|842
1667896200000|2022-11-08 08:30:00|10939.9|10937.9|10951.4|10949.4|10952.5|10950.5|10935.5|10933.5|955
1667896500000|2022-11-08 08:35:00|10951.3|10949.3|10958.5|10956.5|10959|10957|10947.3|10945.3|812
1667896800000|2022-11-08 08:40:00|10958.6|10956.6|10959.5|10957.5|10961.3|10959.3|10948.9|10946.9|601
1667897100000|2022-11-08 08:45:00|10959.4|10957.4|10960.6|10958.6|10961.3|10959.3|10952.5|10950.5|866
1667897400000|2022-11-08 08:50:00|10960.5|10958.5|10955.5|10953.5|10963.8|10961.8|10951.6|10949.6|854
1667897700000|2022-11-08 08:55:00|10955.6|10953.6|10970.9|10968.9|10976.3|10974.3|10955|10953|1599
1667898000000|2022-11-08 09:00:00|10970.1|10968.1|10960.3|10958.3|10971.3|10969.3|10957.6|10955.6|885
1667898300000|2022-11-08 09:05:00|10960.4|10958.4|10968.3|10966.3|10969.9|10967.9|10959.8|10957.8|595
1667898600000|2022-11-08 09:10:00|10968.4|10966.4|10965.6|10963.6|10975.6|10973.6|10965.5|10963.5|1083
1667898900000|2022-11-08 09:15:00|10965.5|10963.5|10968.9|10966.9|10972.1|10970.1|10963.9|10961.9|980
1667899200000|2022-11-08 09:20:00|10968.8|10966.8|10987.9|10985.9|10988.3|10986.3|10968.4|10966.4|1675
1667899500000|2022-11-08 09:25:00|10987.8|10985.8|11002.5|11000.5|11002.9|11000.9|10985.6|10983.6|1551
1667899800000|2022-11-08 09:30:00|11002.6|11000.6|11012.6|11010.6|11013.4|11011.4|10999|10997|1465
1667900100000|2022-11-08 09:35:00|11012.5|11010.5|11012.6|11010.6|11017.8|11015.8|11008.1|11006.1|1135
1667900400000|2022-11-08 09:40:00|11011.9|11009.9|11016.8|11014.8|11017.4|11015.4|11008.6|11006.6|596
1667900700000|2022-11-08 09:45:00|11016.9|11014.9|11010.3|11008.3|11017.5|11015.5|11008.6|11006.6|477
1667901000000|2022-11-08 09:50:00|11010.4|11008.4|11010.3|11008.3|11012.8|11010.8|11009.5|11007.5|278
1667901300000|2022-11-08 09:55:00|11010.1|11008.1|11022.3|11020.3|11022.4|11020.4|11007.4|11005.4|1011
1667901600000|2022-11-08 10:00:00|11022.4|11020.4|11020.9|11018.9|11022.4|11020.4|11009.9|11007.9|911
1667901900000|2022-11-08 10:05:00|11021|11019|11033.3|11031.3|11035.3|11033.3|11018.4|11016.4|1743
1667902200000|2022-11-08 10:10:00|11033.4|11031.4|11038.9|11036.9|11039.3|11037.3|11027.3|11025.3|671
1667902500000|2022-11-08 10:15:00|11038.8|11036.8|11026|11024|11039.5|11037.5|11025|11023|658
1667902800000|2022-11-08 10:20:00|11025.6|11023.6|11013|11011|11026.1|11024.1|11012.3|11010.3|918
1667903100000|2022-11-08 10:25:00|11012.9|11010.9|11016.5|11014.5|11017.8|11015.8|11010.6|11008.6|565
1667903400000|2022-11-08 10:30:00|11016.6|11014.6|11010.6|11008.6|11021.1|11019.1|11010.5|11008.5|550
1667903700000|2022-11-08 10:35:00|11010.9|11008.9|11012.6|11010.6|11017.3|11015.3|11009.3|11007.3|506
1667904000000|2022-11-08 10:40:00|11012.5|11010.5|11014.1|11012.1|11016.1|11014.1|11008.1|11006.1|460
1667904300000|2022-11-08 10:45:00|11014.3|11012.3|11014.1|11012.1|11016.3|11014.3|11010.9|11008.9|356
1667904600000|2022-11-08 10:50:00|11014|11012|11010.1|11008.1|11015.6|11013.6|11009.8|11007.8|274
1667904900000|2022-11-08 10:55:00|11009.9|11007.9|10999.5|10997.5|11010.1|11008.1|10997.6|10995.6|1082
1667905200000|2022-11-08 11:00:00|10999.3|10997.3|11004.5|11002.5|11007|11005|10999.1|10997.1|468
1667905500000|2022-11-08 11:05:00|11004.4|11002.4|11012.9|11010.9|11012.9|11010.9|11004|11002|562
1667905800000|2022-11-08 11:10:00|11013.1|11011.1|11016|11014|11019.8|11017.8|11012.6|11010.6|591
1667906100000|2022-11-08 11:15:00|11016.3|11014.3|11016.1|11014.1|11020.4|11018.4|11013.3|11011.3|392
1667906400000|2022-11-08 11:20:00|11015.9|11013.9|11024.6|11022.6|11024.9|11022.9|11011|11009|679
1667906700000|2022-11-08 11:25:00|11025.1|11023.1|11024.6|11022.6|11029.3|11027.3|11021.1|11019.1|686
1667907000000|2022-11-08 11:30:00|11024.5|11022.5|11031.1|11029.1|11033.6|11031.6|11022.5|11020.5|824
1667907300000|2022-11-08 11:35:00|11031.3|11029.3|11034.5|11032.5|11035.5|11033.5|11027|11025|610
1667907600000|2022-11-08 11:40:00|11034.6|11032.6|11036.5|11034.5|11043.5|11041.5|11034.4|11032.4|951
1667907900000|2022-11-08 11:45:00|11036.6|11034.6|11049.5|11047.5|11053.4|11051.4|11036.5|11034.5|1553
1667908200000|2022-11-08 11:50:00|11049.6|11047.6|11049.5|11047.5|11056.8|11054.8|11048.3|11046.3|1523
1667908500000|2022-11-08 11:55:00|11049.6|11047.6|11049.9|11047.9|11054.1|11052.1|11048.8|11046.8|897
1667908800000|2022-11-08 12:00:00|11050.1|11048.1|11040.5|11038.5|11051.6|11049.6|11039.9|11037.9|1186
1667909100000|2022-11-08 12:05:00|11040.6|11038.6|11042.9|11040.9|11049.9|11047.9|11037.5|11035.5|909
1667909400000|2022-11-08 12:10:00|11042.8|11040.8|11037.5|11035.5|11043.6|11041.6|11034.5|11032.5|874
1667909700000|2022-11-08 12:15:00|11037.4|11035.4|11029.1|11027.1|11037.4|11035.4|11017|11015|2055
1667910000000|2022-11-08 12:20:00|11029.5|11027.5|11031.6|11029.6|11032.9|11030.9|11026.3|11024.3|631
1667910300000|2022-11-08 12:25:00|11031.8|11029.8|11029.5|11027.5|11034.3|11032.3|11025.8|11023.8|530
1667910600000|2022-11-08 12:30:00|11029.4|11027.4|11029.4|11027.4|11035.4|11033.4|11028.6|11026.6|600
1667910900000|2022-11-08 12:35:00|11029.5|11027.5|11026.9|11024.9|11034.8|11032.8|11022.1|11020.1|1112
1667911200000|2022-11-08 12:40:00|11026.3|11024.3|11022.3|11020.3|11028|11026|11021.1|11019.1|865
1667911500000|2022-11-08 12:45:00|11022.1|11020.1|11031.1|11029.1|11031.1|11029.1|11019.8|11017.8|791
1667911800000|2022-11-08 12:50:00|11031.3|11029.3|11028.8|11026.8|11032.5|11030.5|11024.5|11022.5|506
1667912100000|2022-11-08 12:55:00|11028.5|11026.5|11037.8|11035.8|11040.8|11038.8|11027.4|11025.4|931
1667912400000|2022-11-08 13:00:00|11038|11036|11031.4|11029.4|11039.9|11037.9|11030.6|11028.6|1131
1667912700000|2022-11-08 13:05:00|11031.1|11029.1|11015.4|11013.4|11031.1|11029.1|11015.4|11013.4|1412
1667913000000|2022-11-08 13:10:00|11016.6|11014.6|11021.6|11019.6|11023.9|11021.9|11012.6|11010.6|1589
1667913300000|2022-11-08 13:15:00|11021.8|11019.8|11018.4|11016.4|11026.4|11024.4|11017.4|11015.4|1174
1667913600000|2022-11-08 13:20:00|11018.6|11016.6|11029.4|11027.4|11033.5|11031.5|11014.5|11012.5|1965
1667913900000|2022-11-08 13:25:00|11029.1|11027.1|11022.6|11020.6|11033.4|11031.4|11021.6|11019.6|1178
1667914200000|2022-11-08 13:30:00|11022.8|11020.8|11029.6|11027.6|11033.1|11031.1|11022.3|11020.3|1194
1667914500000|2022-11-08 13:35:00|11029.1|11027.1|11044.3|11042.3|11050.9|11048.9|11028.3|11026.3|1834
1667914800000|2022-11-08 13:40:00|11044.4|11042.4|11048.4|11046.4|11049.6|11047.6|11042.9|11040.9|929
1667915100000|2022-11-08 13:45:00|11048.5|11046.5|11049.9|11047.9|11052.5|11050.5|11042.4|11040.4|1258
1667915400000|2022-11-08 13:50:00|11049.8|11047.8|11052.9|11050.9|11057.1|11055.1|11049.8|11047.8|1441
1667915700000|2022-11-08 13:55:00|11052.8|11050.8|11045.1|11043.1|11053.6|11051.6|11044.1|11042.1|1537
1667916000000|2022-11-08 14:00:00|11044.1|11042.1|11064.4|11062.4|11067.8|11065.8|11043.9|11041.9|3575
1667916300000|2022-11-08 14:05:00|11064.6|11062.6|11059.6|11057.6|11068.5|11066.5|11058.4|11056.4|1909
1667916600000|2022-11-08 14:10:00|11059.8|11057.8|11052|11050|11059.8|11057.8|11048.6|11046.6|1696
1667916900000|2022-11-08 14:15:00|11051.9|11049.9|11050.4|11048.4|11055.1|11053.1|11048.6|11046.6|1364
1667917200000|2022-11-08 14:20:00|11050.5|11048.5|11056.8|11054.8|11057.3|11055.3|11049.4|11047.4|1500
1667917500000|2022-11-08 14:25:00|11056.4|11054.4|11039.6|11037.6|11056.4|11054.4|11038.3|11036.3|3154
1667917800000|2022-11-08 14:30:00|11039.1|11038.1|11010.4|11009.4|11046.3|11045.3|10995.4|10994.4|17348
1667918100000|2022-11-08 14:35:00|11010.1|11009.1|10999.1|10998.1|11017.4|11016.4|10989.6|10988.6|12846
1667918400000|2022-11-08 14:40:00|11000.8|10999.8|10998.9|10997.9|11006.6|11005.6|10978.4|10977.4|12005
1667918700000|2022-11-08 14:45:00|10999.4|10998.4|11001.1|11000.1|11005.4|11004.4|10970.6|10969.6|11258
1667919000000|2022-11-08 14:50:00|11001.3|11000.3|11038.1|11037.1|11047.4|11046.4|10995.6|10994.6|13578
1667919300000|2022-11-08 14:55:00|11037.9|11036.9|11029.4|11028.4|11048.8|11047.8|11027.6|11026.6|9354
1667919600000|2022-11-08 15:00:00|11024.5|11023.5|11012.1|11011.1|11042.6|11041.6|11005.1|11004.1|14302
1667919900000|2022-11-08 15:05:00|11012|11011|11024.1|11023.1|11041.1|11040.1|11009.1|11008.1|8379
1667920200000|2022-11-08 15:10:00|11024.7|11023.7|11027.2|11026.2|11041.4|11040.4|11011.2|11010.2|7122
1667920500000|2022-11-08 15:15:00|11027.1|11026.1|11051.7|11050.7|11062.9|11061.9|11022.6|11021.6|10193
1667920800000|2022-11-08 15:20:00|11051.2|11050.2|11057.4|11056.4|11075.3|11074.3|11049.9|11048.9|8615
1667921100000|2022-11-08 15:25:00|11057.7|11056.7|11055.9|11054.9|11065.4|11064.4|11046.9|11045.9|6192
1667921400000|2022-11-08 15:30:00|11056.7|11055.7|11074.7|11073.7|11081.9|11080.9|11051.4|11050.4|7179
1667921700000|2022-11-08 15:35:00|11074.8|11073.8|11078.2|11077.2|11090.7|11089.7|11068.9|11067.9|7117
1667922000000|2022-11-08 15:40:00|11078.1|11077.1|11084.2|11083.2|11092.8|11091.8|11073.7|11072.7|5870
1667922300000|2022-11-08 15:45:00|11083.9|11082.9|11095.7|11094.7|11099.6|11098.6|11078.9|11077.9|6969
1667922600000|2022-11-08 15:50:00|11096.4|11095.4|11082.6|11081.6|11101.9|11100.9|11077.8|11076.8|6977
1667922900000|2022-11-08 15:55:00|11082.7|11081.7|11092.7|11091.7|11096.2|11095.2|11080.2|11079.2|4870
1667923200000|2022-11-08 16:00:00|11095.2|11094.2|11084.9|11083.9|11095.7|11094.7|11078.9|11077.9|5213
1667923500000|2022-11-08 16:05:00|11084.4|11083.4|11102.8|11101.8|11105.7|11104.7|11075.2|11074.2|5864
1667923800000|2022-11-08 16:10:00|11103.2|11102.2|11119.4|11118.4|11121.3|11120.3|11102.7|11101.7|6670
1667924100000|2022-11-08 16:15:00|11120.2|11119.2|11120.4|11119.4|11128.3|11127.3|11114.8|11113.8|4597
1667924400000|2022-11-08 16:20:00|11120.6|11119.6|11143.2|11142.2|11144.2|11143.2|11120.6|11119.6|6871
1667924700000|2022-11-08 16:25:00|11142.8|11141.8|11151.4|11150.4|11154.1|11153.1|11140.3|11139.3|5880
1667925000000|2022-11-08 16:30:00|11151.7|11150.7|11175.9|11174.9|11177.2|11176.2|11148.1|11147.1|8935
1667925300000|2022-11-08 16:35:00|11176.1|11175.1|11186.3|11185.3|11188.2|11187.2|11172.7|11171.7|6214
1667925600000|2022-11-08 16:40:00|11186.2|11185.2|11171.8|11170.8|11194.9|11193.9|11170.9|11169.9|7936
1667925900000|2022-11-08 16:45:00|11171.4|11170.4|11154.2|11153.2|11174.7|11173.7|11151.6|11150.6|6622
1667926200000|2022-11-08 16:50:00|11153.9|11152.9|11167.7|11166.7|11168.9|11167.9|11143.6|11142.6|6260
1667926500000|2022-11-08 16:55:00|11167.8|11166.8|11162.2|11161.2|11168.6|11167.6|11152.8|11151.8|4156
1667926800000|2022-11-08 17:00:00|11162.9|11161.9|11160.2|11159.2|11170.9|11169.9|11157.7|11156.7|3800
1667927100000|2022-11-08 17:05:00|11160.1|11159.1|11167.7|11166.7|11168.9|11167.9|11155.9|11154.9|3516
1667927400000|2022-11-08 17:10:00|11167.9|11166.9|11153.2|11152.2|11180.2|11179.2|11152.9|11151.9|5223
1667927700000|2022-11-08 17:15:00|11153.4|11152.4|11150.4|11149.4|11155.7|11154.7|11141.8|11140.8|5781
1667928000000|2022-11-08 17:20:00|11150.2|11149.2|11152.3|11151.3|11153.1|11152.1|11142.3|11141.3|3521
1667928300000|2022-11-08 17:25:00|11152.6|11151.6|11161.2|11160.2|11162.9|11161.9|11145.9|11144.9|3646
1667928600000|2022-11-08 17:30:00|11161.3|11160.3|11159.3|11158.3|11168.8|11167.8|11146.9|11145.9|4482
1667928900000|2022-11-08 17:35:00|11159.8|11158.8|11164.2|11163.2|11164.7|11163.7|11146.3|11145.3|3715
1667929200000|2022-11-08 17:40:00|11164|11163|11170.9|11169.9|11173.7|11172.7|11156.8|11155.8|3890
1667929500000|2022-11-08 17:45:00|11170.7|11169.7|11166|11165|11173.8|11172.8|11160|11159|2578
1667929800000|2022-11-08 17:50:00|11166.2|11165.2|11155.4|11154.4|11167.7|11166.7|11149.3|11148.3|3396
1667930100000|2022-11-08 17:55:00|11155.5|11154.5|11164.4|11163.4|11169.9|11168.9|11155.3|11154.3|2953
1667930400000|2022-11-08 18:00:00|11164.3|11163.3|11177|11176|11181.7|11180.7|11159.4|11158.4|3743
1667930700000|2022-11-08 18:05:00|11176.8|11175.8|11179.8|11178.8|11182.8|11181.8|11165|11164|3625
1667931000000|2022-11-08 18:10:00|11179.5|11178.5|11176.7|11175.7|11181.7|11180.7|11174.3|11173.3|2892
1667931300000|2022-11-08 18:15:00|11176.3|11175.3|11148|11147|11177.3|11176.3|11148|11147|4262
1667931600000|2022-11-08 18:20:00|11148.7|11147.7|11101|11100|11148.9|11147.9|11087.8|11086.8|11296
1667931900000|2022-11-08 18:25:00|11100.8|11099.8|11064.9|11063.9|11103.4|11102.4|11056|11055|10518
1667932200000|2022-11-08 18:30:00|11065.3|11064.3|11067|11066|11068.3|11067.3|11035|11034|11875
1667932500000|2022-11-08 18:35:00|11067.5|11066.5|11075.5|11074.5|11079.9|11078.9|11059.9|11058.9|7549
1667932800000|2022-11-08 18:40:00|11074.8|11073.8|11076.3|11075.3|11085.8|11084.8|11068.3|11067.3|5788
1667933100000|2022-11-08 18:45:00|11076.2|11075.2|11060.5|11059.5|11082.2|11081.2|11058.5|11057.5|5206
1667933400000|2022-11-08 18:50:00|11060.3|11059.3|11053.7|11052.7|11076.8|11075.8|11040.3|11039.3|7224
1667933700000|2022-11-08 18:55:00|11055.9|11054.9|11007.5|11006.5|11060.8|11059.8|10994.3|10993.3|11888
1667934000000|2022-11-08 19:00:00|11006.8|11005.8|11010.5|11009.5|11028.8|11027.8|11000.8|10999.8|6901
1667934300000|2022-11-08 19:05:00|11010.8|11009.8|10982.8|10981.8|11018.5|11017.5|10980|10979|9821
1667934600000|2022-11-08 19:10:00|10982.2|10981.2|11002.7|11001.7|11003|11002|10972.5|10971.5|7666
1667934900000|2022-11-08 19:15:00|11002|11001|10985.8|10984.8|11010.2|11009.2|10984.3|10983.3|6672
1667935200000|2022-11-08 19:20:00|10985.5|10984.5|10936.8|10935.8|10991.8|10990.8|10931.3|10930.3|11919
1667935500000|2022-11-08 19:25:00|10935.9|10934.9|10908.8|10907.8|10936.8|10935.8|10906.8|10905.8|12322
1667935800000|2022-11-08 19:30:00|10907.5|10906.5|10925.8|10924.8|10926.3|10925.3|10893.2|10892.2|10606
1667936100000|2022-11-08 19:35:00|10925.5|10924.5|10960|10959|10965.2|10964.2|10918.5|10917.5|10965
1667936400000|2022-11-08 19:40:00|10959.8|10958.8|10981.3|10980.3|10993.5|10992.5|10954.5|10953.5|9116
1667936700000|2022-11-08 19:45:00|10980.8|10979.8|10994.3|10993.3|11002|11001|10972.8|10971.8|6683
1667937000000|2022-11-08 19:50:00|10994|10993|10998|10997|11010.5|11009.5|10983.8|10982.8|7005
1667937300000|2022-11-08 19:55:00|10997.8|10996.8|10986.5|10985.5|11004|11003|10986.2|10985.2|5318
1667937600000|2022-11-08 20:00:00|10985.8|10984.8|11020|11019|11037.2|11036.2|10981.3|10980.3|9357
1667937900000|2022-11-08 20:05:00|11021|11020|11022.9|11021.9|11035.8|11034.8|11009.5|11008.5|7188
1667938200000|2022-11-08 20:10:00|11023|11022|11030.9|11029.9|11038.8|11037.8|11014.5|11013.5|6011
1667938500000|2022-11-08 20:15:00|11030.8|11029.8|11044.8|11043.8|11049.3|11048.3|11024.3|11023.3|6827
1667938800000|2022-11-08 20:20:00|11045.8|11044.8|11044.8|11043.8|11052.8|11051.8|11037.8|11036.8|5532
1667939100000|2022-11-08 20:25:00|11044.6|11043.6|11077.3|11076.3|11077.8|11076.8|11040.6|11039.6|7026
1667939400000|2022-11-08 20:30:00|11076.3|11075.3|11104.7|11103.7|11111.1|11110.1|11074.8|11073.8|10698
1667939700000|2022-11-08 20:35:00|11104.8|11103.8|11097.3|11096.3|11123.7|11122.7|11093.3|11092.3|8334
1667940000000|2022-11-08 20:40:00|11099.3|11098.3|11087.6|11086.6|11101.6|11100.6|11081.3|11080.3|7024
1667940300000|2022-11-08 20:45:00|11087.7|11086.7|11095.2|11094.2|11114.1|11113.1|11086.8|11085.8|5931
1667940600000|2022-11-08 20:50:00|11098.2|11097.2|11074.6|11073.6|11102.8|11101.8|11074.1|11073.1|6964
1667940900000|2022-11-08 20:55:00|11074.3|11073.3|11059.3|11058.3|11074.3|11073.3|11052.3|11051.3|14296
1667941200000|2022-11-08 21:00:00|11057.4|11056.4|11037.9|11035.9|11058.2|11056.4|11037.2|11035.2|8458
1667941500000|2022-11-08 21:05:00|11037.6|11035.6|11028.6|11026.6|11044.7|11042.7|11028.4|11026.4|3337
1667941800000|2022-11-08 21:10:00|11028.5|11026.5|11040.1|11038.1|11044.5|11042.5|11027.9|11025.9|2994
1667942100000|2022-11-08 21:15:00|11039.4|11037.4|11039.4|11037.4|11040.9|11038.9|11034.4|11032.4|629
1667942400000|2022-11-08 21:20:00|11039.6|11037.6|11044.4|11042.4|11048|11046|11037.9|11035.9|792
1667942700000|2022-11-08 21:25:00|11044.2|11042.2|11045.4|11043.4|11047|11045|11042.9|11040.9|356
1667943000000|2022-11-08 21:30:00|11045.2|11043.2|11055.2|11053.2|11056|11054|11045.1|11043.1|480
1667943300000|2022-11-08 21:35:00|11055.1|11053.1|11049.5|11047.5|11058.1|11056.1|11048.1|11046.1|465
1667943600000|2022-11-08 21:40:00|11049.2|11047.2|11057.5|11055.5|11058|11056|11048.7|11046.7|403
1667943900000|2022-11-08 21:45:00|11057.4|11055.4|11062.4|11060.4|11062.4|11060.4|11053.5|11051.5|497
1667944200000|2022-11-08 21:50:00|11062.5|11060.5|11057.7|11055.7|11062.5|11060.5|11056.1|11054.1|206
1667944500000|2022-11-08 21:55:00|11057.9|11055.9|11053.9|11048.9|11058.4|11056.4|11051.1|11048.7|266
1667944800000|2022-11-08 22:00:00|11053.8|11048.8|11050.7|11045.7|11053.9|11048.9|11050.6|11045.6|0
1667945100000|2022-11-08 22:05:00|11050.5|11045.5|11048.9|11043.9|11051.1|11046.1|11048.9|11043.9|0
1667945400000|2022-11-08 22:10:00|11049|11044|11048.2|11043.2|11049|11044|11047.4|11042.4|0
1667945700000|2022-11-08 22:15:00|11047.4|11042.4|11050.3|11045.3|11050.3|11045.3|11047.2|11042.2|0
1667946000000|2022-11-08 22:20:00|11050.1|11045.1|11049|11044|11050.1|11045.1|11048.4|11043.4|0
1667946300000|2022-11-08 22:25:00|11049.1|11044.1|11050.4|11045.4|11051.3|11046.3|11049|11044|0
1667946600000|2022-11-08 22:30:00|11050.5|11045.5|11049.3|11044.3|11051.4|11046.4|11049.1|11044.1|0
1667946900000|2022-11-08 22:35:00|11048.8|11043.8|11051.2|11046.2|11053|11048|11048.4|11043.4|0
1667947200000|2022-11-08 22:40:00|11051.3|11046.3|11051.1|11046.1|11054.3|11049.3|11051|11046|0
1667947500000|2022-11-08 22:45:00|11050.9|11045.9|11045.7|11040.7|11050.9|11045.9|11045.6|11040.6|0
1667947800000|2022-11-08 22:50:00|11045.6|11040.6|11040.2|11035.2|11045.6|11040.6|11039.7|11034.7|0
1667948100000|2022-11-08 22:55:00|11039.9|11034.9|11042.5|11037.5|11043.5|11038.5|11038.7|11033.7|0
1667948400000|2022-11-08 23:00:00|11042.6|11037.6|11057.4|11055.4|11060.1|11058.1|11042.6|11037.6|571
1667948700000|2022-11-08 23:05:00|11057.5|11055.5|11064|11062|11068|11066|11057|11055|662
1667949000000|2022-11-08 23:10:00|11063.9|11061.9|11076.6|11074.6|11077.1|11075.1|11063.9|11061.9|609
1667949300000|2022-11-08 23:15:00|11076.7|11074.7|11075.7|11073.7|11081.5|11079.5|11074.9|11072.9|427
1667949600000|2022-11-08 23:20:00|11076.7|11074.7|11074.6|11072.6|11078.5|11076.5|11071.9|11069.9|277
1667949900000|2022-11-08 23:25:00|11075.2|11073.2|11082.4|11080.4|11082.6|11080.6|11073.4|11071.4|239
1667950200000|2022-11-08 23:30:00|11082.2|11080.2|11082.4|11080.4|11087.7|11085.7|11077.5|11075.5|375
1667950500000|2022-11-08 23:35:00|11082.2|11080.2|11084.4|11082.4|11086.7|11084.7|11081.7|11079.7|223
1667950800000|2022-11-08 23:40:00|11084|11082|11089|11087|11090.4|11088.4|11081.9|11079.9|294
1667951100000|2022-11-08 23:45:00|11088.7|11086.7|11087.6|11085.6|11088.7|11086.7|11079.2|11077.2|354
1667951400000|2022-11-08 23:50:00|11087.4|11085.4|11088.2|11086.2|11093.6|11091.6|11086.2|11084.2|353
1667951700000|2022-11-08 23:55:00|11088.1|11086.1|11089|11087|11092.2|11090.2|11086.2|11084.2|216
1667952000000|2022-11-09 00:00:00|11089.1|11087.1|11070.7|11068.7|11089.1|11087.1|11069.9|11067.9|789
1667952300000|2022-11-09 00:05:00|11070.9|11068.9|11062.5|11060.5|11075.9|11073.9|11058.1|11056.1|783
1667952600000|2022-11-09 00:10:00|11062.6|11060.6|11065.7|11063.7|11066.1|11064.1|11058.7|11056.7|395
1667952900000|2022-11-09 00:15:00|11065.6|11063.6|11066.2|11064.2|11070.9|11068.9|11064.5|11062.5|377
1667953200000|2022-11-09 00:20:00|11066.4|11064.4|11066.9|11064.9|11069.5|11067.5|11062|11060|268
1667953500000|2022-11-09 00:25:00|11066.7|11064.7|11067|11065|11068.5|11066.5|11064|11062|115
1667953800000|2022-11-09 00:30:00|11067.1|11065.1|11072.6|11070.6|11081.1|11079.1|11065.4|11063.4|512
1667954100000|2022-11-09 00:35:00|11072.5|11070.5|11077.2|11075.2|11079.5|11077.5|11071|11069|214
1667954400000|2022-11-09 00:40:00|11077.4|11075.4|11073.4|11071.4|11079.5|11077.5|11073.2|11071.2|200
1667954700000|2022-11-09 00:45:00|11073.5|11071.5|11055.1|11053.1|11075.4|11073.4|11055|11053|625
1667955000000|2022-11-09 00:50:00|11055.5|11053.5|11059.7|11057.7|11060.9|11058.9|11054.5|11052.5|435
1667955300000|2022-11-09 00:55:00|11059.9|11057.9|11065.5|11063.5|11066.2|11064.2|11058|11056|321
1667955600000|2022-11-09 01:00:00|11065.6|11063.6|11066.5|11064.5|11070.2|11068.2|11056.5|11054.5|507
1667955900000|2022-11-09 01:05:00|11066.6|11064.6|11076.1|11074.1|11076.1|11074.1|11063.2|11061.2|435
1667956200000|2022-11-09 01:10:00|11075.7|11073.7|11068.7|11066.7|11077.2|11075.2|11068.4|11066.4|324
1667956500000|2022-11-09 01:15:00|11068.9|11066.9|11068.7|11066.7|11074.2|11072.2|11062.6|11060.6|382
1667956800000|2022-11-09 01:20:00|11068.6|11066.6|11075.1|11073.1|11078.4|11076.4|11067.6|11065.6|359
1667957100000|2022-11-09 01:25:00|11075|11073|11078.6|11076.6|11079.5|11077.5|11071.7|11069.7|247
1667957400000|2022-11-09 01:30:00|11078.7|11076.7|11112.7|11110.7|11116.6|11114.6|11078|11076|1873
1667957700000|2022-11-09 01:35:00|11112.9|11110.9|11103.7|11101.7|11127.2|11125.2|11103.2|11101.2|1683
1667958000000|2022-11-09 01:40:00|11104|11102|11105|11103|11108.5|11106.5|11101.4|11099.4|627
1667958300000|2022-11-09 01:45:00|11104.9|11102.9|11107.5|11105.5|11113.4|11111.4|11102.5|11100.5|386
1667958600000|2022-11-09 01:50:00|11107.4|11105.4|11104|11102|11109.5|11107.5|11103.1|11101.1|293
1667958900000|2022-11-09 01:55:00|11104.1|11102.1|11087.2|11085.2|11104.1|11102.1|11081.2|11079.2|963
1667959200000|2022-11-09 02:00:00|11087.5|11085.5|11074|11072|11092.6|11090.6|11069.1|11067.1|735
1667959500000|2022-11-09 02:05:00|11073.9|11071.9|11082.1|11080.1|11082.4|11080.4|11072.6|11070.6|342
1667959800000|2022-11-09 02:10:00|11082.5|11080.5|11090.5|11088.5|11090.5|11088.5|11080.2|11078.2|512
1667960100000|2022-11-09 02:15:00|11090.6|11088.6|11104.4|11102.4|11106.5|11104.5|11089.9|11087.9|811
1667960400000|2022-11-09 02:20:00|11104.2|11102.2|11108|11106|11108.5|11106.5|11099.5|11097.5|468
1667960700000|2022-11-09 02:25:00|11107.9|11105.9|11108.5|11106.5|11111.4|11109.4|11105|11103|466
1667961000000|2022-11-09 02:30:00|11108.6|11106.6|11097.4|11095.4|11109.2|11107.2|11092.5|11090.5|804
1667961300000|2022-11-09 02:35:00|11097.5|11095.5|11100.2|11098.2|11100.6|11098.6|11092.7|11090.7|200
1667961600000|2022-11-09 02:40:00|11100.1|11098.1|11086.5|11084.5|11101.9|11099.9|11084.4|11082.4|523
1667961900000|2022-11-09 02:45:00|11086.6|11084.6|11089.9|11087.9|11095.7|11093.7|11085.5|11083.5|303
1667962200000|2022-11-09 02:50:00|11090|11088|11082.5|11080.5|11091.4|11089.4|11080.5|11078.5|533
1667962500000|2022-11-09 02:55:00|11082.6|11080.6|11086|11084|11086.9|11084.9|11075.2|11073.2|577
1667962800000|2022-11-09 03:00:00|11085.9|11083.9|11086.2|11084.2|11094.4|11092.4|11079.6|11077.6|516
1667963100000|2022-11-09 03:05:00|11086|11084|11082.5|11080.5|11093.9|11091.9|11081.1|11079.1|350
1667963400000|2022-11-09 03:10:00|11082.6|11080.6|11062.9|11060.9|11090.7|11088.7|11060.4|11058.4|762
1667963700000|2022-11-09 03:15:00|11062.7|11060.7|11069|11067|11070|11068|11060.5|11058.5|734
1667964000000|2022-11-09 03:20:00|11069.1|11067.1|11072.1|11070.1|11073.7|11071.7|11067.9|11065.9|380
1667964300000|2022-11-09 03:25:00|11072|11070|11062.2|11060.2|11072|11070|11052.7|11050.7|780
1667964600000|2022-11-09 03:30:00|11062.1|11060.1|11053.7|11051.7|11063.2|11061.2|11045.4|11043.4|794
1667964900000|2022-11-09 03:35:00|11053.5|11051.5|11046.9|11044.9|11060.4|11058.4|11039.9|11037.9|743
1667965200000|2022-11-09 03:40:00|11047|11045|11053.9|11051.9|11054.5|11052.5|11044.2|11042.2|335
1667965500000|2022-11-09 03:45:00|11053.7|11051.7|11063|11061|11064.9|11062.9|11050.7|11048.7|503
1667965800000|2022-11-09 03:50:00|11063.1|11061.1|11065.2|11063.2|11069.4|11067.4|11059.5|11057.5|314
1667966100000|2022-11-09 03:55:00|11067.9|11065.9|11056.7|11054.7|11070|11068|11056.6|11054.6|550
1667966400000|2022-11-09 04:00:00|11056.9|11054.9|11042.5|11040.5|11061.6|11059.6|11039.4|11037.4|811
1667966700000|2022-11-09 04:05:00|11042.4|11040.4|11044|11042|11046.2|11044.2|11040.4|11038.4|492
1667967000000|2022-11-09 04:10:00|11044.1|11042.1|11052.9|11050.9|11054.5|11052.5|11042.9|11040.9|418
1667967300000|2022-11-09 04:15:00|11053|11051|11057.1|11055.1|11057.5|11055.5|11050.1|11048.1|260
1667967600000|2022-11-09 04:20:00|11056.7|11054.7|11054.2|11052.2|11057.2|11055.2|11050.4|11048.4|355
1667967900000|2022-11-09 04:25:00|11054.5|11052.5|11063.9|11061.9|11063.9|11061.9|11054.5|11052.5|515
1667968200000|2022-11-09 04:30:00|11064.6|11062.6|11084.4|11082.4|11089.6|11087.6|11063.9|11061.9|1179
1667968500000|2022-11-09 04:35:00|11084.5|11082.5|11094.7|11092.7|11097.6|11095.6|11080.9|11078.9|936
1667968800000|2022-11-09 04:40:00|11094.9|11092.9|11097.7|11095.7|11100.6|11098.6|11089.2|11087.2|524
1667969100000|2022-11-09 04:45:00|11097.9|11095.9|11087.6|11085.6|11102.9|11100.9|11086.9|11084.9|566
1667969400000|2022-11-09 04:50:00|11087.7|11085.7|11085.4|11083.4|11089.7|11087.7|11084.6|11082.6|290
1667969700000|2022-11-09 04:55:00|11085.2|11083.2|11092.9|11090.9|11093.2|11091.2|11085.2|11083.2|397
1667970000000|2022-11-09 05:00:00|11093|11091|11085.5|11083.5|11094|11092|11080.2|11078.2|491
1667970300000|2022-11-09 05:05:00|11085.6|11083.6|11087.2|11085.2|11096.5|11094.5|11084.9|11082.9|362
1667970600000|2022-11-09 05:10:00|11087.5|11085.5|11085.4|11083.4|11093.1|11091.1|11083.6|11081.6|237
1667970900000|2022-11-09 05:15:00|11085|11083|11084.4|11082.4|11089|11087|11083.2|11081.2|206
1667971200000|2022-11-09 05:20:00|11084.2|11082.2|11077.1|11075.1|11084.4|11082.4|11074.5|11072.5|525
1667971500000|2022-11-09 05:25:00|11077.4|11075.4|11077.7|11075.7|11086.4|11084.4|11076.4|11074.4|594
1667971800000|2022-11-09 05:30:00|11077.9|11075.9|11074.1|11072.1|11080.1|11078.1|11072.4|11070.4|460
1667972100000|2022-11-09 05:35:00|11074|11072|11059.2|11057.2|11074.7|11072.7|11059|11057|619
1667972400000|2022-11-09 05:40:00|11059.4|11057.4|11057.6|11055.6|11060.1|11058.1|11051.9|11049.9|490
1667972700000|2022-11-09 05:45:00|11057.5|11055.5|11063.5|11061.5|11065.1|11063.1|11056.6|11054.6|482
1667973000000|2022-11-09 05:50:00|11063.7|11061.7|11064.6|11062.6|11066.9|11064.9|11060.5|11058.5|273
1667973300000|2022-11-09 05:55:00|11064.7|11062.7|11063.2|11061.2|11067.7|11065.7|11062.4|11060.4|243
1667973600000|2022-11-09 06:00:00|11064.4|11062.4|11049.9|11047.9|11066|11064|11046.6|11044.6|651
1667973900000|2022-11-09 06:05:00|11049.7|11047.7|11046.4|11044.4|11059.5|11057.5|11042.9|11040.9|468
1667974200000|2022-11-09 06:10:00|11046.7|11044.7|11045.1|11043.1|11050.7|11048.7|11042.7|11040.7|392
1667974500000|2022-11-09 06:15:00|11045.5|11043.5|11050.6|11048.6|11053|11051|11044.2|11042.2|270
1667974800000|2022-11-09 06:20:00|11050.5|11048.5|11059.2|11057.2|11059.5|11057.5|11046.2|11044.2|411
1667975100000|2022-11-09 06:25:00|11058.7|11056.7|11058.2|11056.2|11066.2|11064.2|11057.4|11055.4|569
1667975400000|2022-11-09 06:30:00|11058.4|11056.4|11056.1|11054.1|11061|11059|11050.1|11048.1|435
1667975700000|2022-11-09 06:35:00|11056|11054|11052.2|11050.2|11059.7|11057.7|11050.9|11048.9|459
1667976000000|2022-11-09 06:40:00|11052|11050|11053.7|11051.7|11054.4|11052.4|11044|11042|402
1667976300000|2022-11-09 06:45:00|11053.6|11051.6|11049.5|11047.5|11053.6|11051.6|11046.4|11044.4|280
1667976600000|2022-11-09 06:50:00|11049.4|11047.4|11046.4|11044.4|11054|11052|11044.7|11042.7|408
1667976900000|2022-11-09 06:55:00|11046.5|11044.5|11046.9|11044.9|11049.2|11047.2|11043|11041|360
1667977200000|2022-11-09 07:00:00|11047.1|11045.1|11056.4|11054.4|11058.4|11056.4|11043.7|11041.7|497
1667977500000|2022-11-09 07:05:00|11056.6|11054.6|11059.1|11057.1|11062.5|11060.5|11052.9|11050.9|441
1667977800000|2022-11-09 07:10:00|11059|11057|11071.9|11069.9|11078|11076|11058.9|11056.9|876
1667978100000|2022-11-09 07:15:00|11071.7|11069.7|11078.7|11076.7|11081.5|11079.5|11071.1|11069.1|518
1667978400000|2022-11-09 07:20:00|11078.9|11076.9|11070.4|11068.4|11080.9|11078.9|11065.9|11063.9|663
1667978700000|2022-11-09 07:25:00|11069.6|11067.6|11076.7|11074.7|11078.2|11076.2|11067.7|11065.7|450
1667979000000|2022-11-09 07:30:00|11076.6|11074.6|11079.7|11077.7|11088|11086|11075.6|11073.6|826
1667979300000|2022-11-09 07:35:00|11079.6|11077.6|11075.6|11073.6|11079.6|11077.6|11067|11065|518
1667979600000|2022-11-09 07:40:00|11075.2|11073.2|11067.6|11065.6|11075.7|11073.7|11063.7|11061.7|364
1667979900000|2022-11-09 07:45:00|11068.6|11066.6|11059.7|11057.7|11074|11072|11058.2|11056.2|608
1667980200000|2022-11-09 07:50:00|11059.6|11057.6|11081.6|11079.6|11082|11080|11058.9|11056.9|715
1667980500000|2022-11-09 07:55:00|11081.5|11079.5|11081|11079|11091|11089|11079.4|11077.4|649
1667980800000|2022-11-09 08:00:00|11082.2|11080.2|11098.1|11096.1|11107.1|11105.1|11080|11078|1826
1667981100000|2022-11-09 08:05:00|11097.9|11095.9|11105|11103|11117.9|11115.9|11097.4|11095.4|1311
1667981400000|2022-11-09 08:10:00|11104.9|11102.9|11097.2|11095.2|11109.4|11107.4|11095.5|11093.5|909
1667981700000|2022-11-09 08:15:00|11097.1|11095.1|11096.1|11094.1|11100.7|11098.7|11085.4|11083.4|836
1667982000000|2022-11-09 08:20:00|11095.6|11093.6|11085.6|11083.6|11101.2|11099.2|11083.1|11081.1|669
1667982300000|2022-11-09 08:25:00|11085.5|11083.5|11088.7|11086.7|11096.2|11094.2|11079.7|11077.7|846
1667982600000|2022-11-09 08:30:00|11089|11087|11082.6|11080.6|11094.2|11092.2|11077.5|11075.5|745
1667982900000|2022-11-09 08:35:00|11082.5|11080.5|11091.2|11089.2|11093.7|11091.7|11080.2|11078.2|560
1667983200000|2022-11-09 08:40:00|11091.1|11089.1|11097.5|11095.5|11100.2|11098.2|11089.7|11087.7|685
1667983500000|2022-11-09 08:45:00|11097.4|11095.4|11073.2|11071.2|11104|11102|11071.7|11069.7|1224
1667983800000|2022-11-09 08:50:00|11073.4|11071.4|11069.9|11067.9|11082.4|11080.4|11068|11066|813
1667984100000|2022-11-09 08:55:00|11070|11068|11074|11072|11074.9|11072.9|11066.2|11064.2|557
1667984400000|2022-11-09 09:00:00|11074.1|11072.1|11068.1|11066.1|11076.2|11074.2|11063|11061|888
1667984700000|2022-11-09 09:05:00|11068|11066|11054.6|11052.6|11069.7|11067.7|11053.7|11051.7|832
1667985000000|2022-11-09 09:10:00|11054.5|11052.5|11047.1|11045.1|11057|11055|11047|11045|757
1667985300000|2022-11-09 09:15:00|11047|11045|11034.2|11032.2|11047.2|11045.2|11032.2|11030.2|1458
1667985600000|2022-11-09 09:20:00|11034.5|11032.5|11048.2|11046.2|11049.4|11047.4|11034.5|11032.5|1356
1667985900000|2022-11-09 09:25:00|11048.4|11046.4|11046|11044|11052.6|11050.6|11045|11043|988
1667986200000|2022-11-09 09:30:00|11045.9|11043.9|11042.4|11040.4|11048.1|11046.1|11037.9|11035.9|1021
1667986500000|2022-11-09 09:35:00|11042.2|11040.2|11040.6|11038.6|11050.9|11048.9|11039.4|11037.4|721
1667986800000|2022-11-09 09:40:00|11040.7|11038.7|11040.4|11038.4|11043.4|11041.4|11035.2|11033.2|630
1667987100000|2022-11-09 09:45:00|11039.6|11037.6|11010.4|11008.4|11041.2|11039.2|11009.7|11007.7|1995
1667987400000|2022-11-09 09:50:00|11010.2|11008.2|11018.4|11016.4|11022.2|11020.2|11010.2|11008.2|1027
1667987700000|2022-11-09 09:55:00|11018.5|11016.5|11011.5|11009.5|11018.7|11016.7|10997.6|10995.6|1372
1667988000000|2022-11-09 10:00:00|11011|11009|11008|11006|11014.7|11012.7|11002.5|11000.5|1123
1667988300000|2022-11-09 10:05:00|11008.2|11006.2|11001.2|10999.2|11008.2|11006.2|10997.4|10995.4|1008
1667988600000|2022-11-09 10:10:00|11001|10999|10988.1|10986.1|11003.1|11001.1|10985.9|10983.9|1621
1667988900000|2022-11-09 10:15:00|10988.2|10986.2|10995.7|10993.7|11000.9|10998.9|10983.7|10981.7|1001
1667989200000|2022-11-09 10:20:00|10995.9|10993.9|11002|11000|11007.2|11005.2|10993.2|10991.2|941
1667989500000|2022-11-09 10:25:00|11002.1|11000.1|11002.2|11000.2|11005|11003|10994.1|10992.1|650
1667989800000|2022-11-09 10:30:00|11002.1|11000.1|11012.4|11010.4|11013.9|11011.9|10998.6|10996.6|1093
1667990100000|2022-11-09 10:35:00|11012.5|11010.5|11024|11022|11024|11022|11012.2|11010.2|968
1667990400000|2022-11-09 10:40:00|11024.1|11022.1|11030.2|11028.2|11033.2|11031.2|11022.4|11020.4|920
1667990700000|2022-11-09 10:45:00|11030.1|11028.1|11029.5|11027.5|11038.1|11036.1|11026.4|11024.4|1021
1667991000000|2022-11-09 10:50:00|11029.2|11027.2|11037.4|11035.4|11037.7|11035.7|11020.9|11018.9|1175
1667991300000|2022-11-09 10:55:00|11037.5|11035.5|11035.9|11033.9|11043.7|11041.7|11032.4|11030.4|921
1667991600000|2022-11-09 11:00:00|11035.5|11033.5|11031.9|11029.9|11040.5|11038.5|11031.6|11029.6|526
1667991900000|2022-11-09 11:05:00|11032|11030|11042.7|11040.7|11045.7|11043.7|11029|11027|854
1667992200000|2022-11-09 11:10:00|11042.9|11040.9|11060.4|11058.4|11061|11059|11042.4|11040.4|1205
1667992500000|2022-11-09 11:15:00|11060.2|11058.2|11065.6|11063.6|11066.7|11064.7|11055.7|11053.7|1022
1667992800000|2022-11-09 11:20:00|11065.5|11063.5|11057.6|11055.6|11071|11069|11057.4|11055.4|952
1667993100000|2022-11-09 11:25:00|11057.7|11055.7|11061.4|11059.4|11064.1|11062.1|11052.1|11050.1|881
1667993400000|2022-11-09 11:30:00|11061.1|11059.1|11052.7|11050.7|11064.5|11062.5|11051.4|11049.4|843
1667993700000|2022-11-09 11:35:00|11052.4|11050.4|11061.7|11059.7|11066.9|11064.9|11042|11040|1580
1667994000000|2022-11-09 11:40:00|11061.6|11059.6|11058.4|11056.4|11068.1|11066.1|11055.7|11053.7|736
1667994300000|2022-11-09 11:45:00|11058.2|11056.2|11055.6|11053.6|11059.1|11057.1|11051.2|11049.2|557
1667994600000|2022-11-09 11:50:00|11055.5|11053.5|11055.4|11053.4|11061.1|11059.1|11052.5|11050.5|474
1667994900000|2022-11-09 11:55:00|11056.1|11054.1|11051.9|11049.9|11056.5|11054.5|11042.9|11040.9|773
1667995200000|2022-11-09 12:00:00|11051.2|11049.2|11048.1|11046.1|11055.6|11053.6|11044.2|11042.2|730
1667995500000|2022-11-09 12:05:00|11048|11046|11034|11032|11048.4|11046.4|11030.7|11028.7|1298
1667995800000|2022-11-09 12:10:00|11033.9|11031.9|11023.4|11021.4|11035.2|11033.2|11017.6|11015.6|1382
1667996100000|2022-11-09 12:15:00|11023.2|11021.2|11023.4|11021.4|11027.5|11025.5|11018|11016|797
1667996400000|2022-11-09 12:20:00|11023|11021|11011|11009|11030.7|11028.7|11009.2|11007.2|1271
1667996700000|2022-11-09 12:25:00|11011.1|11009.1|11018.6|11016.6|11022.4|11020.4|11011.1|11009.1|834
1667997000000|2022-11-09 12:30:00|11018.7|11016.7|11021.6|11019.6|11036.6|11034.6|11017.4|11015.4|1286
1667997300000|2022-11-09 12:35:00|11021.7|11019.7|11031|11029|11032.6|11030.6|11021.7|11019.7|729
1667997600000|2022-11-09 12:40:00|11030.9|11028.9|11044.6|11042.6|11045|11043|11027.5|11025.5|1000
1667997900000|2022-11-09 12:45:00|11046.5|11044.5|11046.1|11044.1|11052.5|11050.5|11045.4|11043.4|1178
1667998200000|2022-11-09 12:50:00|11046.2|11044.2|11051.1|11049.1|11059|11057|11044.1|11042.1|1133
1667998500000|2022-11-09 12:55:00|11050.2|11048.2|11055|11053|11061.6|11059.6|11049.9|11047.9|1063
1667998800000|2022-11-09 13:00:00|11054.7|11052.7|11059|11057|11064|11062|11043.2|11041.2|1782
1667999100000|2022-11-09 13:05:00|11058.5|11056.5|11034.7|11032.7|11059|11057|11034.7|11032.7|1570
1667999400000|2022-11-09 13:10:00|11035.2|11033.2|11027|11025|11035.2|11033.2|11020.1|11018.1|2122
1667999700000|2022-11-09 13:15:00|11026.7|11024.7|11020.7|11018.7|11028.1|11026.1|11016.7|11014.7|1392
1668000000000|2022-11-09 13:20:00|11020.4|11018.4|10997.2|10995.2|11021.5|11019.5|10992|10990|2841
1668000300000|2022-11-09 13:25:00|10997|10995|10986.2|10984.2|11000.9|10998.9|10973.9|10971.9|3931
1668000600000|2022-11-09 13:30:00|10986|10984|10998.4|10996.4|10999.4|10997.4|10983.9|10981.9|1967
1668000900000|2022-11-09 13:35:00|10997.2|10995.2|10984.5|10982.5|10998.7|10996.7|10976|10974|2215
1668001200000|2022-11-09 13:40:00|10985.2|10983.2|11007.2|11005.2|11009.2|11007.2|10982|10980|2426
1668001500000|2022-11-09 13:45:00|11006.5|11004.5|11014.9|11012.9|11019.6|11017.6|11004.9|11002.9|2563
1668001800000|2022-11-09 13:50:00|11015.2|11013.2|10984.5|10982.5|11017.9|11015.9|10978.2|10976.2|3755
1668002100000|2022-11-09 13:55:00|10983.9|10981.9|10986.5|10984.5|10992.9|10990.9|10975.2|10973.2|2816
1668002400000|2022-11-09 14:00:00|10985.9|10983.9|10999.9|10997.9|11001.9|10999.9|10982|10980|2612
1668002700000|2022-11-09 14:05:00|10999.7|10997.7|10991.6|10989.6|11002|11000|10986.9|10984.9|1801
1668003000000|2022-11-09 14:10:00|10991.5|10989.5|11009.9|11007.9|11015.6|11013.6|10990.4|10988.4|2442
1668003300000|2022-11-09 14:15:00|11010.1|11008.1|11001.9|10999.9|11012.9|11010.9|10999.4|10997.4|1341
1668003600000|2022-11-09 14:20:00|11001.7|10999.7|10991.9|10989.9|11001.7|10999.7|10984.1|10982.1|2112
1668003900000|2022-11-09 14:25:00|10992.1|10990.1|10981.4|10979.4|10992.1|10990.1|10969.6|10967.6|2868
1668004200000|2022-11-09 14:30:00|10980.9|10979.9|10945.4|10944.4|10981.5|10980.5|10932.9|10931.9|14688
1668004500000|2022-11-09 14:35:00|10947.1|10946.1|10954.9|10953.9|10968.1|10967.1|10935.1|10934.1|13026
1668004800000|2022-11-09 14:40:00|10954.7|10953.7|10979.1|10978.1|10980.1|10979.1|10945.2|10944.2|11233
1668005100000|2022-11-09 14:45:00|10978.6|10977.6|10966.6|10965.6|11002.9|11001.9|10956.4|10955.4|12327
1668005400000|2022-11-09 14:50:00|10967.1|10966.1|10954.9|10953.9|10967.1|10966.1|10935.1|10934.1|11733
1668005700000|2022-11-09 14:55:00|10954.6|10953.6|10940.1|10939.1|10959.5|10958.5|10924.9|10923.9|14004
1668006000000|2022-11-09 15:00:00|10939.4|10938.4|10961.5|10960.5|10968|10967|10926.5|10925.5|12515
1668006300000|2022-11-09 15:05:00|10961.9|10960.9|10999.6|10998.6|11002.4|11001.4|10957.2|10956.2|14252
1668006600000|2022-11-09 15:10:00|10999.4|10998.4|10991.7|10990.7|11001.4|11000.4|10972.9|10971.9|8349
1668006900000|2022-11-09 15:15:00|10991.5|10990.5|10994.9|10993.9|11011.7|11010.7|10974.1|10973.1|12355
1668007200000|2022-11-09 15:20:00|10996.1|10995.1|10997|10996|11003|11002|10983.5|10982.5|7287
1668007500000|2022-11-09 15:25:00|10997.4|10996.4|10955.9|10954.9|11001.1|11000.1|10952.1|10951.1|7814
1668007800000|2022-11-09 15:30:00|10956.4|10955.4|10928.5|10927.5|10969.9|10968.9|10907.6|10906.6|15436
1668008100000|2022-11-09 15:35:00|10928.2|10927.2|10931.2|10930.2|10945.4|10944.4|10917.6|10916.6|9467
1668008400000|2022-11-09 15:40:00|10930.7|10929.7|10930.6|10929.6|10940|10939|10912|10911|7011
1668008700000|2022-11-09 15:45:00|10930.4|10929.4|10938.4|10937.4|10943.2|10942.2|10924.2|10923.2|5309
1668009000000|2022-11-09 15:50:00|10938.5|10937.5|10918.1|10917.1|10940.9|10939.9|10916.6|10915.6|4267
1668009300000|2022-11-09 15:55:00|10917.1|10916.1|10915.4|10914.4|10932.4|10931.4|10891|10890|10279
1668009600000|2022-11-09 16:00:00|10914.6|10913.6|10933.1|10932.1|10942.5|10941.5|10913.4|10912.4|6248
1668009900000|2022-11-09 16:05:00|10933|10932|10947.9|10946.9|10955.1|10954.1|10920.5|10919.5|6275
1668010200000|2022-11-09 16:10:00|10948.4|10947.4|10945.6|10944.6|10956.4|10955.4|10937.9|10936.9|3855
1668010500000|2022-11-09 16:15:00|10945.5|10944.5|10953.8|10952.8|10969.4|10968.4|10943.6|10942.6|4460
1668010800000|2022-11-09 16:20:00|10953.2|10952.2|10943.3|10942.3|10960.2|10959.2|10929.8|10928.8|4516
1668011100000|2022-11-09 16:25:00|10943.5|10942.5|10949.6|10948.6|10965.1|10964.1|10943.5|10942.5|4404
1668011400000|2022-11-09 16:30:00|10950|10949|10929.8|10928.8|10950.3|10949.3|10926.3|10925.3|5343
1668011700000|2022-11-09 16:35:00|10929.6|10928.6|10938.8|10937.8|10943.8|10942.8|10926.1|10925.1|3627
1668012000000|2022-11-09 16:40:00|10938|10937|10990.1|10989.1|10991.6|10990.6|10935|10934|6486
1668012300000|2022-11-09 16:45:00|10990.6|10989.6|10977.8|10976.8|10995.3|10994.3|10977.6|10976.6|4483
1668012600000|2022-11-09 16:50:00|10978.3|10977.3|10973.1|10972.1|10991|10990|10969.1|10968.1|3745
1668012900000|2022-11-09 16:55:00|10972.8|10971.8|10948.3|10947.3|10976.1|10975.1|10944.8|10943.8|4431
1668013200000|2022-11-09 17:00:00|10948.1|10947.1|10950.6|10949.6|10957.8|10956.8|10942.6|10941.6|3544
1668013500000|2022-11-09 17:05:00|10950.5|10949.5|10937.3|10936.3|10953|10952|10927.5|10926.5|4168
1668013800000|2022-11-09 17:10:00|10937.2|10936.2|10928.3|10927.3|10940.3|10939.3|10926.7|10925.7|3444
1668014100000|2022-11-09 17:15:00|10928.6|10927.6|10928.8|10927.8|10934.5|10933.5|10915.5|10914.5|4125
1668014400000|2022-11-09 17:20:00|10928.3|10927.3|10927.6|10926.6|10938.1|10937.1|10925.7|10924.7|2839
1668014700000|2022-11-09 17:25:00|10927.5|10926.5|10923.8|10922.8|10933.3|10932.3|10913|10912|4197
1668015000000|2022-11-09 17:30:00|10924.3|10923.3|10941.1|10940.1|10941.6|10940.6|10922.3|10921.3|2769
1668015300000|2022-11-09 17:35:00|10940.8|10939.8|10916.7|10915.7|10940.8|10939.8|10916.3|10915.3|3332
1668015600000|2022-11-09 17:40:00|10917.2|10916.2|10915.8|10914.8|10925.8|10924.8|10907.6|10906.6|4161
1668015900000|2022-11-09 17:45:00|10914.6|10913.6|10923.2|10922.2|10925.1|10924.1|10912.8|10911.8|3178
1668016200000|2022-11-09 17:50:00|10923.3|10922.3|10920.8|10919.8|10932.6|10931.6|10916.8|10915.8|3121
1668016500000|2022-11-09 17:55:00|10920.6|10919.6|10925.8|10924.8|10927.6|10926.6|10912.8|10911.8|2547
1668016800000|2022-11-09 18:00:00|10926.6|10925.6|10912.3|10911.3|10941.1|10940.1|10895.1|10894.1|10633
1668017100000|2022-11-09 18:05:00|10912.9|10911.9|10914.8|10913.8|10919.1|10918.1|10901.2|10900.2|4806
1668017400000|2022-11-09 18:10:00|10914.1|10913.1|10912.8|10911.8|10919.9|10918.9|10888.4|10887.4|5560
1668017700000|2022-11-09 18:15:00|10912.6|10911.6|10909.9|10908.9|10919.9|10918.9|10903.6|10902.6|3685
1668018000000|2022-11-09 18:20:00|10909.6|10908.6|10896.3|10895.3|10915.8|10914.8|10895.7|10894.7|3653
1668018300000|2022-11-09 18:25:00|10896.1|10895.1|10884.3|10883.3|10902.6|10901.6|10878.9|10877.9|5280
1668018600000|2022-11-09 18:30:00|10884.8|10883.8|10845.4|10844.4|10884.8|10883.8|10845.4|10844.4|9260
1668018900000|2022-11-09 18:35:00|10845.6|10844.6|10834.8|10833.8|10845.6|10844.6|10829.8|10828.8|6761
1668019200000|2022-11-09 18:40:00|10835.1|10834.1|10843.6|10842.6|10850.8|10849.8|10830.2|10829.2|4523
1668019500000|2022-11-09 18:45:00|10843.4|10842.4|10832.1|10831.1|10843.8|10842.8|10823.1|10822.1|5979
1668019800000|2022-11-09 18:50:00|10831.8|10830.8|10829.8|10828.8|10837.2|10836.2|10825.8|10824.8|3123
1668020100000|2022-11-09 18:55:00|10830.1|10829.1|10845.1|10844.1|10846.1|10845.1|10823.3|10822.3|3833
1668020400000|2022-11-09 19:00:00|10845.3|10844.3|10855.7|10854.7|10858.7|10857.7|10840.3|10839.3|4172
1668020700000|2022-11-09 19:05:00|10855.3|10854.3|10864.6|10863.6|10871.8|10870.8|10846.8|10845.8|4576
1668021000000|2022-11-09 19:10:00|10864.4|10863.4|10870.1|10869.1|10873.6|10872.6|10854.1|10853.1|3960
1668021300000|2022-11-09 19:15:00|10869.9|10868.9|10865.2|10864.2|10869.9|10868.9|10852.6|10851.6|3416
1668021600000|2022-11-09 19:20:00|10865.3|10864.3|10855.2|10854.2|10868.4|10867.4|10847.8|10846.8|3492
1668021900000|2022-11-09 19:25:00|10855.3|10854.3|10865.7|10864.7|10871.1|10870.1|10854.8|10853.8|2937
1668022200000|2022-11-09 19:30:00|10866.7|10865.7|10833.6|10832.6|10866.7|10865.7|10831.6|10830.6|4762
1668022500000|2022-11-09 19:35:00|10833.8|10832.8|10824.1|10823.1|10839.3|10838.3|10818.8|10817.8|4159
1668022800000|2022-11-09 19:40:00|10824.6|10823.6|10835.3|10834.3|10842.3|10841.3|10818.4|10817.4|5285
1668023100000|2022-11-09 19:45:00|10834.1|10833.1|10820.6|10819.6|10840.8|10839.8|10810.3|10809.3|4887
1668023400000|2022-11-09 19:50:00|10820.3|10819.3|10810.3|10809.3|10820.3|10819.3|10803.1|10802.1|5552
1668023700000|2022-11-09 19:55:00|10810.1|10809.1|10812.8|10811.8|10814.3|10813.3|10804.4|10803.4|3243
1668024000000|2022-11-09 20:00:00|10812.6|10811.6|10834.3|10833.3|10834.3|10833.3|10806.3|10805.3|4665
1668024300000|2022-11-09 20:05:00|10833.8|10832.8|10846.8|10845.8|10860.7|10859.7|10830.8|10829.8|6027
1668024600000|2022-11-09 20:10:00|10845.8|10844.8|10833.4|10832.4|10848.1|10847.1|10832.8|10831.8|3361
1668024900000|2022-11-09 20:15:00|10833.1|10832.1|10846.6|10845.6|10846.6|10845.6|10831.1|10830.1|2671
1668025200000|2022-11-09 20:20:00|10847.1|10846.1|10833.9|10832.9|10849.4|10848.4|10830.6|10829.6|3385
1668025500000|2022-11-09 20:25:00|10834.6|10833.6|10840.7|10839.7|10845.5|10844.5|10830.1|10829.1|3559
1668025800000|2022-11-09 20:30:00|10841.5|10840.5|10846.9|10845.9|10847.6|10846.6|10822.9|10821.9|5205
1668026100000|2022-11-09 20:35:00|10845.4|10844.4|10824.6|10823.6|10849.1|10848.1|10824.6|10823.6|4347
1668026400000|2022-11-09 20:40:00|10824.9|10823.9|10812.9|10811.9|10829.4|10828.4|10812.9|10811.9|6195
1668026700000|2022-11-09 20:45:00|10813.1|10812.1|10795.9|10794.9|10821.9|10820.9|10789.9|10788.9|7242
1668027000000|2022-11-09 20:50:00|10799.9|10798.9|10804.4|10803.4|10823.6|10822.6|10798.9|10797.9|7747
1668027300000|2022-11-09 20:55:00|10804.6|10803.6|10797.9|10796.9|10810.9|10809.9|10795.2|10794.2|18567
1668027600000|2022-11-09 21:00:00|10798.4|10796.4|10815.2|10813.2|10815.2|10813.2|10795.6|10793.6|6780
1668027900000|2022-11-09 21:05:00|10814.6|10812.6|10811.1|10809.1|10816.1|10814.1|10810.9|10808.9|2552
1668028200000|2022-11-09 21:10:00|10811.6|10809.6|10813.6|10811.6|10818|10816|10809.2|10807.2|2092
1668028500000|2022-11-09 21:15:00|10813.5|10811.5|10804.4|10802.4|10815.5|10813.5|10803.6|10801.6|1210
1668028800000|2022-11-09 21:20:00|10804.6|10802.6|10811.6|10809.6|10813.2|10811.2|10804|10802|455
1668029100000|2022-11-09 21:25:00|10811.5|10809.5|10811|10809|10812.6|10810.6|10810.2|10808.2|322
1668029400000|2022-11-09 21:30:00|10810.6|10808.6|10812.4|10810.4|10814.9|10812.9|10810.5|10808.5|609
1668029700000|2022-11-09 21:35:00|10812.2|10810.2|10808.7|10806.7|10813|10811|10805.5|10803.5|355
1668030000000|2022-11-09 21:40:00|10808.6|10806.6|10809|10807|10816.9|10814.9|10806.9|10804.9|463
1668030300000|2022-11-09 21:45:00|10808.9|10806.9|10817|10815|10819.7|10817.7|10808.9|10806.9|610
1668030600000|2022-11-09 21:50:00|10817.1|10815.1|10815|10813|10820.9|10818.9|10814.2|10812.2|694
1668030900000|2022-11-09 21:55:00|10814.9|10812.9|10812.6|10807.6|10818|10816|10808.5|10806.5|423
1668031200000|2022-11-09 22:00:00|10812.4|10807.4|10804.2|10799.2|10812.5|10807.5|10804.2|10799.2|0
1668031500000|2022-11-09 22:05:00|10805.2|10800.2|10801.9|10796.9|10805.2|10800.2|10801.6|10796.6|0
1668031800000|2022-11-09 22:10:00|10801.4|10796.4|10803.1|10798.1|10803.7|10798.7|10800.4|10795.4|0
1668032100000|2022-11-09 22:15:00|10803.2|10798.2|10803.3|10798.3|10805|10800|10802.4|10797.4|0
1668032400000|2022-11-09 22:20:00|10803.2|10798.2|10802.4|10797.4|10803.8|10798.8|10802.4|10797.4|0
1668032700000|2022-11-09 22:25:00|10802.2|10797.2|10801|10796|10803.9|10798.9|10799.1|10794.1|0
1668033000000|2022-11-09 22:30:00|10801.4|10796.4|10802.7|10797.7|10802.9|10797.9|10801.3|10796.3|0
1668033300000|2022-11-09 22:35:00|10803.1|10798.1|10803|10798|10804.4|10799.4|10802.2|10797.2|0
1668033600000|2022-11-09 22:40:00|10802.9|10797.9|10801.6|10796.6|10803.5|10798.5|10801.6|10796.6|0
1668033900000|2022-11-09 22:45:00|10801.9|10796.9|10802.8|10797.8|10802.8|10797.8|10801.4|10796.4|0
1668034200000|2022-11-09 22:50:00|10802.6|10797.6|10804.9|10799.9|10804.9|10799.9|10802.6|10797.6|0
1668034500000|2022-11-09 22:55:00|10805.1|10800.1|10807.9|10802.9|10807.9|10802.9|10805.1|10800.1|0
1668034800000|2022-11-09 23:00:00|10808.7|10803.7|10814.5|10812.5|10823.7|10821.7|10808.7|10803.7|867
1668035100000|2022-11-09 23:05:00|10814.7|10812.7|10813.6|10811.6|10820.7|10818.7|10812.1|10810.1|457
1668035400000|2022-11-09 23:10:00|10814.5|10812.5|10803.1|10801.1|10814.7|10812.7|10803.1|10801.1|475
1668035700000|2022-11-09 23:15:00|10803.7|10801.7|10811.7|10809.7|10812.9|10810.9|10803.2|10801.2|265
1668036000000|2022-11-09 23:20:00|10811.9|10809.9|10810|10808|10816.1|10814.1|10810|10808|281
1668036300000|2022-11-09 23:25:00|10810.1|10808.1|10812.2|10810.2|10814.5|10812.5|10809.1|10807.1|175
1668036600000|2022-11-09 23:30:00|10811.7|10809.7|10810.5|10808.5|10813.6|10811.6|10807.6|10805.6|164
1668036900000|2022-11-09 23:35:00|10810.4|10808.4|10807|10805|10811.9|10809.9|10807|10805|104
1668037200000|2022-11-09 23:40:00|10806.9|10804.9|10810.1|10808.1|10811.2|10809.2|10805.5|10803.5|270
1668037500000|2022-11-09 23:45:00|10810|10808|10816.2|10814.2|10817|10815|10809.7|10807.7|249
1668037800000|2022-11-09 23:50:00|10816.1|10814.1|10813.1|10811.1|10816.5|10814.5|10811.9|10809.9|134
1668038100000|2022-11-09 23:55:00|10813.2|10811.2|10812.7|10810.7|10814.1|10812.1|10807.7|10805.7|321
1668038400000|2022-11-10 00:00:00|10811.7|10809.7|10813.7|10811.7|10815.5|10813.5|10807.4|10805.4|498
1668038700000|2022-11-10 00:05:00|10813.2|10811.2|10820.1|10818.1|10820.7|10818.7|10811.7|10809.7|385
1668039000000|2022-11-10 00:10:00|10820.2|10818.2|10818.7|10816.7|10823|10821|10818|10816|377
1668039300000|2022-11-10 00:15:00|10818.6|10816.6|10824.9|10822.9|10825.9|10823.9|10817.9|10815.9|378
1668039600000|2022-11-10 00:20:00|10825.4|10823.4|10832.4|10830.4|10837.7|10835.7|10825.4|10823.4|1186
1668039900000|2022-11-10 00:25:00|10832.5|10830.5|10831.9|10829.9|10834.4|10832.4|10831.1|10829.1|203
1668040200000|2022-11-10 00:30:00|10832|10830|10825.1|10823.1|10833.4|10831.4|10825|10823|269
1668040500000|2022-11-10 00:35:00|10825.2|10823.2|10835.5|10833.5|10836.6|10834.6|10824|10822|410
1668040800000|2022-11-10 00:40:00|10835.6|10833.6|10841.6|10839.6|10841.9|10839.9|10835.5|10833.5|508
1668041100000|2022-11-10 00:45:00|10841.9|10839.9|10837.7|10835.7|10844.6|10842.6|10837.4|10835.4|432
1668041400000|2022-11-10 00:50:00|10837.6|10835.6|10831|10829|10837.7|10835.7|10828.7|10826.7|525
1668041700000|2022-11-10 00:55:00|10831.7|10829.7|10837.2|10835.2|10838|10836|10829.5|10827.5|361
1668042000000|2022-11-10 01:00:00|10837.5|10835.5|10841.9|10839.9|10842.9|10840.9|10837|10835|494
1668042300000|2022-11-10 01:05:00|10842|10840|10844.5|10842.5|10851.4|10849.4|10839.1|10837.1|653
1668042600000|2022-11-10 01:10:00|10844.6|10842.6|10844.7|10842.7|10847.6|10845.6|10839.9|10837.9|310
1668042900000|2022-11-10 01:15:00|10844.9|10842.9|10849.9|10847.9|10850.9|10848.9|10842.7|10840.7|458
1668043200000|2022-11-10 01:20:00|10849.7|10847.7|10843.7|10841.7|10849.7|10847.7|10838.6|10836.6|478
1668043500000|2022-11-10 01:25:00|10843.9|10841.9|10844.6|10842.6|10847.2|10845.2|10840.7|10838.7|303
1668043800000|2022-11-10 01:30:00|10844.7|10842.7|10839.2|10837.2|10844.9|10842.9|10834.9|10832.9|357
1668044100000|2022-11-10 01:35:00|10839.4|10837.4|10841.4|10839.4|10844.4|10842.4|10837.5|10835.5|489
1668044400000|2022-11-10 01:40:00|10841.2|10839.2|10836.7|10834.7|10844.6|10842.6|10836.4|10834.4|249
1668044700000|2022-11-10 01:45:00|10836.9|10834.9|10834.2|10832.2|10837.7|10835.7|10829.2|10827.2|407
1668045000000|2022-11-10 01:50:00|10834.4|10832.4|10841.5|10839.5|10842.7|10840.7|10831.7|10829.7|336
1668045300000|2022-11-10 01:55:00|10841.6|10839.6|10835|10833|10843.9|10841.9|10834.6|10832.6|332
1668045600000|2022-11-10 02:00:00|10835.1|10833.1|10835.2|10833.2|10839.6|10837.6|10833.4|10831.4|185
1668045900000|2022-11-10 02:05:00|10835.4|10833.4|10824.4|10822.4|10835.9|10833.9|10820.4|10818.4|593
1668046200000|2022-11-10 02:10:00|10824.5|10822.5|10821|10819|10827.2|10825.2|10820.2|10818.2|215
1668046500000|2022-11-10 02:15:00|10821.1|10819.1|10825.7|10823.7|10826.4|10824.4|10819.4|10817.4|285
1668046800000|2022-11-10 02:20:00|10825.6|10823.6|10822.1|10820.1|10827.5|10825.5|10819.5|10817.5|222
1668047100000|2022-11-10 02:25:00|10822.2|10820.2|10822.2|10820.2|10827.2|10825.2|10820|10818|156
1668047400000|2022-11-10 02:30:00|10822.4|10820.4|10827.7|10825.7|10830.1|10828.1|10821.6|10819.6|261
1668047700000|2022-11-10 02:35:00|10827.6|10825.6|10831.9|10829.9|10832.5|10830.5|10826.2|10824.2|271
1668048000000|2022-11-10 02:40:00|10832|10830|10831.4|10829.4|10832.9|10830.9|10821.5|10819.5|319
1668048300000|2022-11-10 02:45:00|10831.2|10829.2|10823.4|10821.4|10831.6|10829.6|10816|10814|506
1668048600000|2022-11-10 02:50:00|10823.5|10821.5|10822.4|10820.4|10826.9|10824.9|10818|10816|267
1668048900000|2022-11-10 02:55:00|10822.5|10820.5|10829.4|10827.4|10830.2|10828.2|10821.9|10819.9|219
1668049200000|2022-11-10 03:00:00|10829.5|10827.5|10832.4|10830.4|10834.7|10832.7|10824.4|10822.4|302
1668049500000|2022-11-10 03:05:00|10832.7|10830.7|10838|10836|10841.6|10839.6|10832.7|10830.7|429
1668049800000|2022-11-10 03:10:00|10838.1|10836.1|10838.4|10836.4|10839.9|10837.9|10835.1|10833.1|154
1668050100000|2022-11-10 03:15:00|10838.5|10836.5|10835|10833|10841.5|10839.5|10833.9|10831.9|200
1668050400000|2022-11-10 03:20:00|10834.9|10832.9|10837.2|10835.2|10841.5|10839.5|10834.1|10832.1|154
1668050700000|2022-11-10 03:25:00|10837.1|10835.1|10832.5|10830.5|10837.6|10835.6|10831.1|10829.1|188
1668051000000|2022-11-10 03:30:00|10832|10830|10833.6|10831.6|10836.1|10834.1|10831.4|10829.4|152
1668051300000|2022-11-10 03:35:00|10833.5|10831.5|10834.9|10832.9|10836.4|10834.4|10832.7|10830.7|109
1668051600000|2022-11-10 03:40:00|10835|10833|10834.2|10832.2|10836.1|10834.1|10832|10830|183
1668051900000|2022-11-10 03:45:00|10835.1|10833.1|10832.4|10830.4|10835.7|10833.7|10831.5|10829.5|132
1668052200000|2022-11-10 03:50:00|10832.5|10830.5|10828.1|10826.1|10833.9|10831.9|10826.5|10824.5|279
1668052500000|2022-11-10 03:55:00|10828.2|10826.2|10830.1|10828.1|10831.7|10829.7|10824.7|10822.7|142
1668052800000|2022-11-10 04:00:00|10830|10828|10827.6|10825.6|10832.6|10830.6|10827.6|10825.6|129
1668053100000|2022-11-10 04:05:00|10827.7|10825.7|10829.2|10827.2|10830.4|10828.4|10826.4|10824.4|102
1668053400000|2022-11-10 04:10:00|10828.9|10826.9|10830.9|10828.9|10832.9|10830.9|10828.1|10826.1|121
1668053700000|2022-11-10 04:15:00|10831|10829|10830.4|10828.4|10832.7|10830.7|10828|10826|125
1668054000000|2022-11-10 04:20:00|10830.2|10828.2|10838.6|10836.6|10839.1|10837.1|10829.9|10827.9|360
1668054300000|2022-11-10 04:25:00|10838.7|10836.7|10837.9|10835.9|10843.6|10841.6|10837.1|10835.1|528
1668054600000|2022-11-10 04:30:00|10837.7|10835.7|10838.1|10836.1|10839.5|10837.5|10834.5|10832.5|191
1668054900000|2022-11-10 04:35:00|10838|10836|10838|10836|10841|10839|10837.5|10835.5|168
1668055200000|2022-11-10 04:40:00|10838.1|10836.1|10838.6|10836.6|10839.2|10837.2|10836.2|10834.2|86
1668055500000|2022-11-10 04:45:00|10838.7|10836.7|10838.5|10836.5|10839.6|10837.6|10835|10833|269
1668055800000|2022-11-10 04:50:00|10838.4|10836.4|10845.4|10843.4|10845.6|10843.6|10838.2|10836.2|440
1668056100000|2022-11-10 04:55:00|10845.5|10843.5|10845.9|10843.9|10847.7|10845.7|10843.4|10841.4|283
1668056400000|2022-11-10 05:00:00|10846|10844|10846.7|10844.7|10847.5|10845.5|10841.5|10839.5|343
1668056700000|2022-11-10 05:05:00|10846.5|10844.5|10857|10855|10857.5|10855.5|10845|10843|669
1668057000000|2022-11-10 05:10:00|10856.9|10854.9|10852.1|10850.1|10859.2|10857.2|10850.4|10848.4|477
1668057300000|2022-11-10 05:15:00|10852.2|10850.2|10852.7|10850.7|10856.1|10854.1|10850|10848|430
1668057600000|2022-11-10 05:20:00|10852.9|10850.9|10851|10849|10855|10853|10849.1|10847.1|158
1668057900000|2022-11-10 05:25:00|10850.9|10848.9|10848.1|10846.1|10854.2|10852.2|10846.4|10844.4|215
1668058200000|2022-11-10 05:30:00|10848.2|10846.2|10846.1|10844.1|10848.5|10846.5|10844|10842|228
1668058500000|2022-11-10 05:35:00|10845.9|10843.9|10847.6|10845.6|10849.9|10847.9|10845.7|10843.7|137
1668058800000|2022-11-10 05:40:00|10847.5|10845.5|10848.1|10846.1|10850|10848|10844|10842|238
1668059100000|2022-11-10 05:45:00|10848.2|10846.2|10849.1|10847.1|10851.7|10849.7|10847.4|10845.4|136
1668059400000|2022-11-10 05:50:00|10849|10847|10845.6|10843.6|10849|10847|10844.6|10842.6|102
1668059700000|2022-11-10 05:55:00|10845.5|10843.5|10847|10845|10850.2|10848.2|10844.7|10842.7|109
1668060000000|2022-11-10 06:00:00|10847.1|10845.1|10846.6|10844.6|10847.9|10845.9|10839.6|10837.6|342
1668060300000|2022-11-10 06:05:00|10846.7|10844.7|10847.2|10845.2|10848.6|10846.6|10842.9|10840.9|192
1668060600000|2022-11-10 06:10:00|10847.4|10845.4|10848.7|10846.7|10848.9|10846.9|10845.9|10843.9|95
1668060900000|2022-11-10 06:15:00|10848.9|10846.9|10842.5|10840.5|10851.7|10849.7|10842.2|10840.2|254
1668061200000|2022-11-10 06:20:00|10842.4|10840.4|10840.7|10838.7|10843.4|10841.4|10838.5|10836.5|336
1668061500000|2022-11-10 06:25:00|10840.9|10838.9|10834.1|10832.1|10842.9|10840.9|10831.4|10829.4|570
1668061800000|2022-11-10 06:30:00|10834|10832|10832.5|10830.5|10836.2|10834.2|10830.5|10828.5|399
1668062100000|2022-11-10 06:35:00|10832.6|10830.6|10836|10834|10836.5|10834.5|10832.4|10830.4|176
1668062400000|2022-11-10 06:40:00|10836.1|10834.1|10836.5|10834.5|10836.7|10834.7|10831.9|10829.9|150
1668062700000|2022-11-10 06:45:00|10836.4|10834.4|10838.1|10836.1|10839.7|10837.7|10835.7|10833.7|167
1668063000000|2022-11-10 06:50:00|10838.7|10836.7|10839.5|10837.5|10840.4|10838.4|10835.9|10833.9|140
1668063300000|2022-11-10 06:55:00|10839.4|10837.4|10843.7|10841.7|10844.2|10842.2|10837.5|10835.5|209
1668063600000|2022-11-10 07:00:00|10843.9|10841.9|10848.7|10846.7|10850.4|10848.4|10835.9|10833.9|455
1668063900000|2022-11-10 07:05:00|10848.9|10846.9|10848|10846|10855.1|10853.1|10846.7|10844.7|415
1668064200000|2022-11-10 07:10:00|10848.1|10846.1|10842.9|10840.9|10849.1|10847.1|10838.4|10836.4|453
1668064500000|2022-11-10 07:15:00|10843.6|10841.6|10845.7|10843.7|10849.9|10847.9|10843.2|10841.2|239
1668064800000|2022-11-10 07:20:00|10845.9|10843.9|10832.4|10830.4|10845.9|10843.9|10832|10830|562
1668065100000|2022-11-10 07:25:00|10832.9|10830.9|10817.4|10815.4|10835.1|10833.1|10817.4|10815.4|691
1668065400000|2022-11-10 07:30:00|10817.5|10815.5|10809.7|10807.7|10817.7|10815.7|10808.2|10806.2|899
1668065700000|2022-11-10 07:35:00|10810|10808|10817.4|10815.4|10817.7|10815.7|10808.6|10806.6|566
1668066000000|2022-11-10 07:40:00|10817.5|10815.5|10824.6|10822.6|10826.9|10824.9|10815.6|10813.6|411
1668066300000|2022-11-10 07:45:00|10825|10823|10821.2|10819.2|10826.5|10824.5|10819.7|10817.7|307
1668066600000|2022-11-10 07:50:00|10821|10819|10820.9|10818.9|10825.2|10823.2|10817.1|10815.1|326
1668066900000|2022-11-10 07:55:00|10820.4|10818.4|10825|10823|10828.6|10826.6|10819.9|10817.9|350
1668067200000|2022-11-10 08:00:00|10825.4|10823.4|10834.7|10832.7|10839.9|10837.9|10819|10817|1234
1668067500000|2022-11-10 08:05:00|10834.9|10832.9|10840.6|10838.6|10846.7|10844.7|10832|10830|951
1668067800000|2022-11-10 08:10:00|10839.7|10837.7|10826.1|10824.1|10841.9|10839.9|10825.2|10823.2|943
1668068100000|2022-11-10 08:15:00|10826.4|10824.4|10838.6|10836.6|10839.5|10837.5|10821.1|10819.1|860
1668068400000|2022-11-10 08:20:00|10838.4|10836.4|10828.2|10826.2|10839.9|10837.9|10826.2|10824.2|581
1668068700000|2022-11-10 08:25:00|10828.4|10826.4|10838.1|10836.1|10842|10840|10827.1|10825.1|676
1668069000000|2022-11-10 08:30:00|10838|10836|10841.2|10839.2|10843.4|10841.4|10832.7|10830.7|486
1668069300000|2022-11-10 08:35:00|10842.1|10840.1|10849.6|10847.6|10850.7|10848.7|10836.7|10834.7|582
1668069600000|2022-11-10 08:40:00|10849.7|10847.7|10851.9|10849.9|10855.5|10853.5|10842.9|10840.9|818
1668069900000|2022-11-10 08:45:00|10852|10850|10841.2|10839.2|10852.9|10850.9|10836.7|10834.7|652
1668070200000|2022-11-10 08:50:00|10841.7|10839.7|10837.2|10835.2|10842.1|10840.1|10833.6|10831.6|461
1668070500000|2022-11-10 08:55:00|10837.4|10835.4|10830.9|10828.9|10841.5|10839.5|10830.5|10828.5|386
1668070800000|2022-11-10 09:00:00|10830.6|10828.6|10826.7|10824.7|10833.9|10831.9|10822.2|10820.2|824
1668071100000|2022-11-10 09:05:00|10826.2|10824.2|10831.2|10829.2|10833.7|10831.7|10821.5|10819.5|603
1668071400000|2022-11-10 09:10:00|10831.4|10829.4|10829|10827|10835.5|10833.5|10826|10824|507
1668071700000|2022-11-10 09:15:00|10828.9|10826.9|10821.5|10819.5|10832.6|10830.6|10817.7|10815.7|585
1668072000000|2022-11-10 09:20:00|10821.9|10819.9|10832.7|10830.7|10834.2|10832.2|10820.9|10818.9|544
1668072300000|2022-11-10 09:25:00|10832.6|10830.6|10834.1|10832.1|10835.2|10833.2|10829.7|10827.7|306
1668072600000|2022-11-10 09:30:00|10833.9|10831.9|10836.1|10834.1|10839.5|10837.5|10833|10831|437
1668072900000|2022-11-10 09:35:00|10836.2|10834.2|10843.7|10841.7|10844.2|10842.2|10833.7|10831.7|590
1668073200000|2022-11-10 09:40:00|10843.6|10841.6|10837.2|10835.2|10845.1|10843.1|10834.9|10832.9|667
1668073500000|2022-11-10 09:45:00|10837|10835|10839.5|10837.5|10844.2|10842.2|10836.2|10834.2|477
1668073800000|2022-11-10 09:50:00|10840|10838|10835|10833|10842.1|10840.1|10833.2|10831.2|330
1668074100000|2022-11-10 09:55:00|10835.1|10833.1|10832.2|10830.2|10837.5|10835.5|10830.4|10828.4|461
1668074400000|2022-11-10 10:00:00|10832|10830|10830|10828|10835.4|10833.4|10828|10826|361
1668074700000|2022-11-10 10:05:00|10829.9|10827.9|10830.7|10828.7|10834.4|10832.4|10828|10826|311
1668075000000|2022-11-10 10:10:00|10830.6|10828.6|10819.9|10817.9|10830.7|10828.7|10817.9|10815.9|645
1668075300000|2022-11-10 10:15:00|10819.7|10817.7|10821.5|10819.5|10824.5|10822.5|10815|10813|860
1668075600000|2022-11-10 10:20:00|10821.4|10819.4|10819.5|10817.5|10824.6|10822.6|10817.6|10815.6|396
1668075900000|2022-11-10 10:25:00|10819.2|10817.2|10823.6|10821.6|10823.7|10821.7|10811.2|10809.2|510
1668076200000|2022-11-10 10:30:00|10823.7|10821.7|10825.2|10823.2|10827.4|10825.4|10820|10818|462
1668076500000|2022-11-10 10:35:00|10825.1|10823.1|10825.9|10823.9|10827.4|10825.4|10819.5|10817.5|534
1668076800000|2022-11-10 10:40:00|10825.2|10823.2|10833|10831|10835|10833|10825.2|10823.2|849
1668077100000|2022-11-10 10:45:00|10833.1|10831.1|10826.2|10824.2|10834.7|10832.7|10825.9|10823.9|804
1668077400000|2022-11-10 10:50:00|10826|10824|10822.6|10820.6|10828.7|10826.7|10822.1|10820.1|396
1668077700000|2022-11-10 10:55:00|10822.5|10820.5|10853.5|10851.5|10853.9|10851.9|10820.9|10818.9|1281
1668078000000|2022-11-10 11:00:00|10853|10851|10839.7|10837.7|10854.9|10852.9|10822.5|10820.5|3343
1668078300000|2022-11-10 11:05:00|10839.9|10837.9|10842.5|10840.5|10846|10844|10833.4|10831.4|1087
1668078600000|2022-11-10 11:10:00|10842|10840|10846.5|10844.5|10852.5|10850.5|10840.5|10838.5|928
1668078900000|2022-11-10 11:15:00|10846.7|10844.7|10847.6|10845.6|10851.5|10849.5|10843.9|10841.9|422
1668079200000|2022-11-10 11:20:00|10847.7|10845.7|10860.7|10858.7|10866.5|10864.5|10847.2|10845.2|1124
1668079500000|2022-11-10 11:25:00|10860.6|10858.6|10855.1|10853.1|10863|10861|10853.4|10851.4|1085
1668079800000|2022-11-10 11:30:00|10854.9|10852.9|10858|10856|10858.6|10856.6|10853.1|10851.1|600
1668080100000|2022-11-10 11:35:00|10857.9|10855.9|10862.9|10860.9|10864.2|10862.2|10850.1|10848.1|954
1668080400000|2022-11-10 11:40:00|10862.5|10860.5|10863.6|10861.6|10870.4|10868.4|10861.7|10859.7|941
1668080700000|2022-11-10 11:45:00|10863.5|10861.5|10860.7|10858.7|10872.5|10870.5|10860.7|10858.7|738
1668081000000|2022-11-10 11:50:00|10860.9|10858.9|10860.2|10858.2|10862.1|10860.1|10854.7|10852.7|520
1668081300000|2022-11-10 11:55:00|10859.1|10857.1|10852.9|10850.9|10860|10858|10851.1|10849.1|464
1668081600000|2022-11-10 12:00:00|10852|10850|10848.7|10846.7|10853.2|10851.2|10846.2|10844.2|934
1668081900000|2022-11-10 12:05:00|10848.9|10846.9|10849.5|10847.5|10855.2|10853.2|10847.2|10845.2|614
1668082200000|2022-11-10 12:10:00|10849|10847|10856.2|10854.2|10858.2|10856.2|10849|10847|683
1668082500000|2022-11-10 12:15:00|10856.4|10854.4|10853.2|10851.2|10856.7|10854.7|10851.5|10849.5|577
1668082800000|2022-11-10 12:20:00|10853.4|10851.4|10846.7|10844.7|10858.6|10856.6|10842.2|10840.2|904
1668083100000|2022-11-10 12:25:00|10846.6|10844.6|10846.4|10844.4|10850.1|10848.1|10843|10841|615
1668083400000|2022-11-10 12:30:00|10846.1|10844.1|10845.1|10843.1|10848.5|10846.5|10842.7|10840.7|477
1668083700000|2022-11-10 12:35:00|10845|10843|10838|10836|10845|10843|10835.9|10833.9|601
1668084000000|2022-11-10 12:40:00|10838.1|10836.1|10835.7|10833.7|10840.5|10838.5|10832.9|10830.9|698
1668084300000|2022-11-10 12:45:00|10835.9|10833.9|10839.1|10837.1|10844.2|10842.2|10832.9|10830.9|681
1668084600000|2022-11-10 12:50:00|10839|10837|10832.6|10830.6|10843.6|10841.6|10831.9|10829.9|614
1668084900000|2022-11-10 12:55:00|10832.4|10830.4|10847|10845|10849.4|10847.4|10832.1|10830.1|1145
1668085200000|2022-11-10 13:00:00|10846.7|10844.7|10852.5|10850.5|10854.7|10852.7|10843.4|10841.4|1430
1668085500000|2022-11-10 13:05:00|10852.2|10850.2|10844.7|10842.7|10853.7|10851.7|10839.6|10837.6|1517
1668085800000|2022-11-10 13:10:00|10844.9|10842.9|10864.9|10862.9|10866.2|10864.2|10844.1|10842.1|2234
1668086100000|2022-11-10 13:15:00|10865|10863|10858.7|10856.7|10865.4|10863.4|10853.1|10851.1|1396
1668086400000|2022-11-10 13:20:00|10859.4|10857.4|10849|10847|10861.6|10859.6|10847|10845|1870
1668086700000|2022-11-10 13:25:00|10849.2|10847.2|10846.1|10844.1|10854.2|10852.2|10840.9|10838.9|2417
1668087000000|2022-11-10 13:30:00|10846.5|10844.5|11160.5|11158.5|11221.1|11219.1|10771.9|10769.9|30444
1668087300000|2022-11-10 13:35:00|11161.6|11159.6|11210.7|11208.7|11218|11216|11149.2|11147.2|19393
1668087600000|2022-11-10 13:40:00|11210.5|11208.5|11227.7|11225.7|11229.2|11227.2|11196.2|11194.2|11321
1668087900000|2022-11-10 13:45:00|11228.6|11226.6|11261.5|11259.5|11269.9|11267.9|11221.9|11219.9|12702
1668088200000|2022-11-10 13:50:00|11260.9|11258.9|11243.1|11241.1|11262.5|11260.5|11225.2|11223.2|8664
1668088500000|2022-11-10 13:55:00|11243.4|11241.4|11273.5|11271.5|11283.4|11281.4|11232.6|11230.6|10515
1668088800000|2022-11-10 14:00:00|11273.4|11271.4|11250.7|11248.7|11284.7|11282.7|11246.4|11244.4|8297
1668089100000|2022-11-10 14:05:00|11253.2|11251.2|11259|11257|11265|11263|11246.1|11244.1|4976
1668089400000|2022-11-10 14:10:00|11258.9|11256.9|11282.6|11280.6|11283.9|11281.9|11255.4|11253.4|5947
1668089700000|2022-11-10 14:15:00|11283.1|11281.1|11294.1|11292.1|11294.7|11292.7|11276.4|11274.4|7254
1668090000000|2022-11-10 14:20:00|11294.4|11292.4|11313.1|11311.1|11314.5|11312.5|11282.4|11280.4|6533
1668090300000|2022-11-10 14:25:00|11313.2|11311.2|11326.4|11324.4|11330.7|11328.7|11301.6|11299.6|8652
1668090600000|2022-11-10 14:30:00|11325.9|11324.9|11306.6|11305.6|11361.6|11360.6|11298.9|11297.9|29494
1668090900000|2022-11-10 14:35:00|11306.1|11305.1|11296.2|11295.2|11340.1|11339.1|11277.7|11276.7|20691
1668091200000|2022-11-10 14:40:00|11296.4|11295.4|11280.9|11279.9|11304.2|11303.2|11237.1|11236.1|22249
1668091500000|2022-11-10 14:45:00|11280.1|11279.1|11344.4|11343.4|11346.6|11345.6|11279.4|11278.4|16703
1668091800000|2022-11-10 14:50:00|11344.6|11343.6|11361.2|11360.2|11367.6|11366.6|11333.1|11332.1|17223
1668092100000|2022-11-10 14:55:00|11361.6|11360.6|11418.4|11417.4|11422.2|11421.2|11361.6|11360.6|19768
1668092400000|2022-11-10 15:00:00|11419.5|11418.5|11405.5|11404.5|11436.5|11435.5|11394.1|11393.1|18773
1668092700000|2022-11-10 15:05:00|11406|11405|11410.1|11409.1|11420.6|11419.6|11393.4|11392.4|11155
1668093000000|2022-11-10 15:10:00|11410.9|11409.9|11386.9|11385.9|11423.1|11422.1|11386.9|11385.9|10089
1668093300000|2022-11-10 15:15:00|11387.5|11386.5|11389.2|11388.2|11408.2|11407.2|11372.2|11371.2|9948
1668093600000|2022-11-10 15:20:00|11388.2|11387.2|11401.4|11400.4|11409.3|11408.3|11374.9|11373.9|8464
1668093900000|2022-11-10 15:25:00|11401.3|11400.3|11390.5|11389.5|11402.5|11401.5|11381.5|11380.5|5920
1668094200000|2022-11-10 15:30:00|11390.3|11389.3|11365.8|11364.8|11398.7|11397.7|11347.4|11346.4|9585
1668094500000|2022-11-10 15:35:00|11366.2|11365.2|11330.9|11329.9|11371.9|11370.9|11329.5|11328.5|9398
1668094800000|2022-11-10 15:40:00|11330.5|11329.5|11377.2|11376.2|11387.9|11386.9|11323.9|11322.9|9842
1668095100000|2022-11-10 15:45:00|11376.5|11375.5|11409.2|11408.2|11410.9|11409.9|11362.5|11361.5|8155
1668095400000|2022-11-10 15:50:00|11408.7|11407.7|11404.9|11403.9|11421.7|11420.7|11402.9|11401.9|8200
1668095700000|2022-11-10 15:55:00|11404.7|11403.7|11413.2|11412.2|11421.7|11420.7|11392.9|11391.9|8321
1668096000000|2022-11-10 16:00:00|11413.4|11412.4|11393.2|11392.2|11422.4|11421.4|11392.2|11391.2|6923
1668096300000|2022-11-10 16:05:00|11394.2|11393.2|11381.7|11380.7|11414.9|11413.9|11373.8|11372.8|7723
1668096600000|2022-11-10 16:10:00|11380.3|11379.3|11420.2|11419.2|11420.2|11419.2|11377.7|11376.7|5932
1668096900000|2022-11-10 16:15:00|11421.2|11420.2|11409.7|11408.7|11421.2|11420.2|11399|11398|6490
1668097200000|2022-11-10 16:20:00|11409.8|11408.8|11416.9|11415.9|11427.7|11426.7|11405.2|11404.2|5510
1668097500000|2022-11-10 16:25:00|11416.5|11415.5|11419.4|11418.4|11420.5|11419.5|11406.5|11405.5|4850
1668097800000|2022-11-10 16:30:00|11419.8|11418.8|11439.7|11438.7|11448.2|11447.2|11418.9|11417.9|8148
1668098100000|2022-11-10 16:35:00|11439.9|11438.9|11451.7|11450.7|11452|11451|11430.7|11429.7|4983
1668098400000|2022-11-10 16:40:00|11451.5|11450.5|11428.9|11427.9|11452.5|11451.5|11428.2|11427.2|5851
1668098700000|2022-11-10 16:45:00|11429.2|11428.2|11443.9|11442.9|11445.9|11444.9|11428.4|11427.4|3342
1668099000000|2022-11-10 16:50:00|11444.2|11443.2|11449.8|11448.8|11454.4|11453.4|11442.7|11441.7|4947
1668099300000|2022-11-10 16:55:00|11449.4|11448.4|11459.4|11458.4|11463.8|11462.8|11448.8|11447.8|5944
1668099600000|2022-11-10 17:00:00|11459.2|11458.2|11454.9|11453.9|11460.9|11459.9|11445.4|11444.4|4874
1668099900000|2022-11-10 17:05:00|11455.2|11454.2|11444.2|11443.2|11456.2|11455.2|11439.3|11438.3|5160
1668100200000|2022-11-10 17:10:00|11443.9|11442.9|11432.4|11431.4|11449.9|11448.9|11431.7|11430.7|3131
1668100500000|2022-11-10 17:15:00|11432|11431|11451.2|11450.2|11452.4|11451.4|11432|11431|3709
1668100800000|2022-11-10 17:20:00|11451.4|11450.4|11444.2|11443.2|11452.4|11451.4|11434.5|11433.5|3165
1668101100000|2022-11-10 17:25:00|11444.4|11443.4|11436.2|11435.2|11447.9|11446.9|11432.2|11431.2|2950
1668101400000|2022-11-10 17:30:00|11436.3|11435.3|11421.9|11420.9|11436.7|11435.7|11406|11405|7606
1668101700000|2022-11-10 17:35:00|11422.2|11421.2|11402.5|11401.5|11429.7|11428.7|11400.9|11399.9|5111
1668102000000|2022-11-10 17:40:00|11402.4|11401.4|11424.9|11423.9|11426.2|11425.2|11395|11394|6177
1668102300000|2022-11-10 17:45:00|11425.2|11424.2|11402.7|11401.7|11425.7|11424.7|11390.9|11389.9|4844
1668102600000|2022-11-10 17:50:00|11402.4|11401.4|11404.2|11403.2|11413.2|11412.2|11393.8|11392.8|4193
1668102900000|2022-11-10 17:55:00|11404.7|11403.7|11391.2|11390.2|11410.4|11409.4|11387.8|11386.8|4710
1668103200000|2022-11-10 18:00:00|11392.3|11391.3|11424.4|11423.4|11427.2|11426.2|11390.3|11389.3|9262
1668103500000|2022-11-10 18:05:00|11425.2|11424.2|11431.2|11430.2|11433.9|11432.9|11416.2|11415.2|4975
1668103800000|2022-11-10 18:10:00|11431.4|11430.4|11447.2|11446.2|11448.2|11447.2|11422.9|11421.9|4860
1668104100000|2022-11-10 18:15:00|11446.9|11445.9|11443.9|11442.9|11456.2|11455.2|11436.2|11435.2|5714
1668104400000|2022-11-10 18:20:00|11443.8|11442.8|11421.2|11420.2|11448.9|11447.9|11420|11419|4498
1668104700000|2022-11-10 18:25:00|11420.9|11419.9|11437.4|11436.4|11438.7|11437.7|11418.2|11417.2|4128
1668105000000|2022-11-10 18:30:00|11437.3|11436.3|11431.9|11430.9|11444.8|11443.8|11419.8|11418.8|4735
1668105300000|2022-11-10 18:35:00|11432.2|11431.2|11428.8|11427.8|11438.4|11437.4|11425.9|11424.9|2416
1668105600000|2022-11-10 18:40:00|11429.2|11428.2|11445.9|11444.9|11448|11447|11422.4|11421.4|3721
1668105900000|2022-11-10 18:45:00|11446.4|11445.4|11463.7|11462.7|11469.5|11468.5|11446.2|11445.2|6438
1668106200000|2022-11-10 18:50:00|11462.9|11461.9|11462.4|11461.4|11468.5|11467.5|11449.2|11448.2|4647
1668106500000|2022-11-10 18:55:00|11462.8|11461.8|11466.4|11465.4|11473.5|11472.5|11457.4|11456.4|4747
1668106800000|2022-11-10 19:00:00|11466.2|11465.2|11473.2|11472.2|11478.7|11477.7|11462.4|11461.4|4382
1668107100000|2022-11-10 19:05:00|11473.4|11472.4|11473|11472|11480|11479|11463.4|11462.4|4262
1668107400000|2022-11-10 19:10:00|11472.9|11471.9|11473.9|11472.9|11476.5|11475.5|11468.9|11467.9|2724
1668107700000|2022-11-10 19:15:00|11473.8|11472.8|11464.9|11463.9|11477.9|11476.9|11464.3|11463.3|2845
1668108000000|2022-11-10 19:20:00|11465.2|11464.2|11466.7|11465.7|11467.4|11466.4|11451.8|11450.8|3985
1668108300000|2022-11-10 19:25:00|11467.2|11466.2|11472.2|11471.2|11477.4|11476.4|11464.2|11463.2|3583
1668108600000|2022-11-10 19:30:00|11471.4|11470.4|11468.4|11467.4|11473|11472|11456.7|11455.7|3585
1668108900000|2022-11-10 19:35:00|11468.5|11467.5|11471|11470|11476.4|11475.4|11462|11461|2705
1668109200000|2022-11-10 19:40:00|11471.2|11470.2|11468.4|11467.4|11476.4|11475.4|11460.8|11459.8|2621
1668109500000|2022-11-10 19:45:00|11468.2|11467.2|11469.2|11468.2|11476|11475|11463.9|11462.9|3054
1668109800000|2022-11-10 19:50:00|11469.3|11468.3|11487.9|11486.9|11491.7|11490.7|11464.2|11463.2|4596
1668110100000|2022-11-10 19:55:00|11487.8|11486.8|11490.9|11489.9|11494.8|11493.8|11483.4|11482.4|3878
1668110400000|2022-11-10 20:00:00|11489.9|11488.9|11481.2|11480.2|11491.9|11490.9|11478.7|11477.7|4338
1668110700000|2022-11-10 20:05:00|11480.7|11479.7|11512.7|11511.7|11512.8|11511.8|11479.9|11478.9|5366
1668111000000|2022-11-10 20:10:00|11512.4|11511.4|11526.9|11525.9|11529.3|11528.3|11510.7|11509.7|9414
1668111300000|2022-11-10 20:15:00|11526.7|11525.7|11523|11522|11532.4|11531.4|11518.7|11517.7|5467
1668111600000|2022-11-10 20:20:00|11524.4|11523.4|11529.6|11528.6|11535.4|11534.4|11520.4|11519.4|5296
1668111900000|2022-11-10 20:25:00|11529.5|11528.5|11543.5|11542.5|11546|11545|11524.2|11523.2|6208
1668112200000|2022-11-10 20:30:00|11543.7|11542.7|11540.7|11539.7|11555.7|11554.7|11538.2|11537.2|7656
1668112500000|2022-11-10 20:35:00|11540.6|11539.6|11550.2|11549.2|11550.7|11549.7|11538.2|11537.2|5480
1668112800000|2022-11-10 20:40:00|11550.7|11549.7|11559.9|11558.9|11568.1|11567.1|11542.9|11541.9|10561
1668113100000|2022-11-10 20:45:00|11560|11559|11564.9|11563.9|11567.5|11566.5|11552|11551|5808
1668113400000|2022-11-10 20:50:00|11565.1|11564.1|11597.5|11596.5|11601.7|11600.7|11565.1|11564.1|12996
1668113700000|2022-11-10 20:55:00|11597.9|11596.9|11594.6|11593.6|11611.2|11610.2|11583.1|11582.1|34758
1668114000000|2022-11-10 21:00:00|11595.1|11593.1|11604.6|11602.6|11617.5|11615.5|11584.7|11582.7|13671
1668114300000|2022-11-10 21:05:00|11604.7|11602.7|11608.5|11606.5|11612.1|11610.1|11603.1|11601.1|4133
1668114600000|2022-11-10 21:10:00|11608.4|11606.4|11595|11593|11609.5|11607.5|11590.2|11588.2|3214
1668114900000|2022-11-10 21:15:00|11595.1|11593.1|11598.7|11596.7|11598.7|11596.7|11593|11591|1145
1668115200000|2022-11-10 21:20:00|11598.9|11596.9|11621.4|11619.4|11621.7|11619.7|11598.1|11596.1|1933
1668115500000|2022-11-10 21:25:00|11621.6|11619.6|11623|11621|11630|11628|11619.9|11617.9|1285
1668115800000|2022-11-10 21:30:00|11622.9|11620.9|11628.6|11626.6|11629.4|11627.4|11621.9|11619.9|803
1668116100000|2022-11-10 21:35:00|11628.7|11626.7|11627.6|11625.6|11628.7|11626.7|11624.4|11622.4|510
1668116400000|2022-11-10 21:40:00|11627.4|11625.4|11633.4|11631.4|11633.7|11631.7|11627.2|11625.2|842
1668116700000|2022-11-10 21:45:00|11632.6|11630.6|11630|11628|11635.7|11633.7|11628.4|11626.4|750
1668117000000|2022-11-10 21:50:00|11629.7|11627.7|11638.9|11636.9|11640.2|11638.2|11629.5|11627.5|895
1668117300000|2022-11-10 21:55:00|11639|11637|11644.2|11639.2|11644.3|11642.2|11634.4|11632.4|885
1668117600000|2022-11-10 22:00:00|11644|11639|11658.1|11653.1|11658.5|11653.5|11643.4|11638.4|0
1668117900000|2022-11-10 22:05:00|11658.3|11653.3|11659.2|11654.2|11661|11656|11652.8|11647.8|0
1668118200000|2022-11-10 22:10:00|11659.1|11654.1|11662.3|11657.3|11662.3|11657.3|11659.1|11654.1|0
1668118500000|2022-11-10 22:15:00|11662.4|11657.4|11658|11653|11664.8|11659.8|11658|11653|0
1668118800000|2022-11-10 22:20:00|11657.6|11652.6|11652.3|11647.3|11657.6|11652.6|11650.9|11645.9|0
1668119100000|2022-11-10 22:25:00|11652.4|11647.4|11648.9|11643.9|11652.5|11647.5|11648.9|11643.9|0
1668119400000|2022-11-10 22:30:00|11649|11644|11647.1|11642.1|11649|11644|11646.6|11641.6|0
1668119700000|2022-11-10 22:35:00|11647.4|11642.4|11651.7|11646.7|11651.7|11646.7|11647.1|11642.1|0
1668120000000|2022-11-10 22:40:00|11651.6|11646.6|11658.8|11653.8|11658.8|11653.8|11650|11645|0
1668120300000|2022-11-10 22:45:00|11659.5|11654.5|11662.1|11657.1|11664.7|11659.7|11659.4|11654.4|0
1668120600000|2022-11-10 22:50:00|11661.9|11656.9|11672.7|11667.7|11674.7|11669.7|11661.9|11656.9|0
1668120900000|2022-11-10 22:55:00|11673|11668|11655.9|11650.9|11673.1|11668.1|11655.9|11650.9|0
1668121200000|2022-11-10 23:00:00|11637|11635|11621.5|11619.5|11639|11637|11615.5|11613.5|1269
1668121500000|2022-11-10 23:05:00|11621.4|11619.4|11623.1|11621.1|11625.1|11623.1|11613.6|11611.6|687
1668121800000|2022-11-10 23:10:00|11623.4|11621.4|11620.1|11618.1|11625.5|11623.5|11618.6|11616.6|492
1668122100000|2022-11-10 23:15:00|11620|11618|11622.6|11620.6|11622.7|11620.7|11615.9|11613.9|376
1668122400000|2022-11-10 23:20:00|11621.5|11619.5|11620.7|11618.7|11625.9|11623.9|11618.6|11616.6|311
1668122700000|2022-11-10 23:25:00|11620.9|11618.9|11621.7|11619.7|11621.9|11619.9|11619.5|11617.5|110
1668123000000|2022-11-10 23:30:00|11622.4|11620.4|11622.5|11620.5|11623.1|11621.1|11618.5|11616.5|246
1668123300000|2022-11-10 23:35:00|11622.2|11620.2|11619|11617|11623.4|11621.4|11618.5|11616.5|201
1668123600000|2022-11-10 23:40:00|11619.1|11617.1|11619.4|11617.4|11621.9|11619.9|11617.4|11615.4|236
1668123900000|2022-11-10 23:45:00|11619.2|11617.2|11619.4|11617.4|11620.6|11618.6|11615.7|11613.7|327
1668124200000|2022-11-10 23:50:00|11619.2|11617.2|11640.6|11638.6|11641.6|11639.6|11617.6|11615.6|810
1668124500000|2022-11-10 23:55:00|11640.2|11638.2|11642.2|11640.2|11651.6|11649.6|11637.6|11635.6|1197
1668124800000|2022-11-11 00:00:00|11642.7|11640.7|11630.6|11628.6|11649.6|11647.6|11626.7|11624.7|992
1668125100000|2022-11-11 00:05:00|11630.7|11628.7|11625.7|11623.7|11638.7|11636.7|11621.4|11619.4|819
1668125400000|2022-11-11 00:10:00|11626.4|11624.4|11621.4|11619.4|11627.9|11625.9|11621.2|11619.2|413
1668125700000|2022-11-11 00:15:00|11621.5|11619.5|11613.9|11611.9|11625|11623|11612.4|11610.4|801
1668126000000|2022-11-11 00:20:00|11614.2|11612.2|11618.6|11616.6|11618.7|11616.7|11613.1|11611.1|391
1668126300000|2022-11-11 00:25:00|11618.4|11616.4|11618.4|11616.4|11621|11619|11616.5|11614.5|374
1668126600000|2022-11-11 00:30:00|11618.2|11616.2|11619.1|11617.1|11625.4|11623.4|11617|11615|334
1668126900000|2022-11-11 00:35:00|11619|11617|11613.2|11611.2|11619.4|11617.4|11610|11608|421
1668127200000|2022-11-11 00:40:00|11613.4|11611.4|11614.6|11612.6|11617.1|11615.1|11612.1|11610.1|398
1668127500000|2022-11-11 00:45:00|11614.5|11612.5|11619.1|11617.1|11619.7|11617.7|11611.4|11609.4|340
1668127800000|2022-11-11 00:50:00|11619|11617|11622.7|11620.7|11625|11623|11617.9|11615.9|405
1668128100000|2022-11-11 00:55:00|11622.6|11620.6|11631|11629|11631.5|11629.5|11621.9|11619.9|385
1668128400000|2022-11-11 01:00:00|11630.9|11628.9|11639.1|11637.1|11641.9|11639.9|11626.6|11624.6|718
1668128700000|2022-11-11 01:05:00|11638.6|11636.6|11634.9|11632.9|11644|11642|11632.5|11630.5|586
1668129000000|2022-11-11 01:10:00|11634.7|11632.7|11629.4|11627.4|11635.4|11633.4|11623.5|11621.5|637
1668129300000|2022-11-11 01:15:00|11629|11627|11631.4|11629.4|11635.5|11633.5|11625.4|11623.4|585
1668129600000|2022-11-11 01:20:00|11631.2|11629.2|11630.2|11628.2|11640.4|11638.4|11629.7|11627.7|569
1668129900000|2022-11-11 01:25:00|11629.5|11627.5|11627.7|11625.7|11633.5|11631.5|11625.7|11623.7|363
1668130200000|2022-11-11 01:30:00|11627.5|11625.5|11608.5|11606.5|11627.5|11625.5|11608.5|11606.5|678
1668130500000|2022-11-11 01:35:00|11608.1|11606.1|11600|11598|11610.7|11608.7|11599.7|11597.7|1296
1668130800000|2022-11-11 01:40:00|11600.1|11598.1|11603.2|11601.2|11606.6|11604.6|11594|11592|959
1668131100000|2022-11-11 01:45:00|11603.1|11601.1|11610.1|11608.1|11612.1|11610.1|11600.6|11598.6|812
1668131400000|2022-11-11 01:50:00|11610|11608|11594.6|11592.6|11610.6|11608.6|11594|11592|730
1668131700000|2022-11-11 01:55:00|11594.7|11592.7|11597.5|11595.5|11605.4|11603.4|11594.5|11592.5|569
1668132000000|2022-11-11 02:00:00|11597.4|11595.4|11606.4|11604.4|11606.9|11604.9|11597.2|11595.2|427
1668132300000|2022-11-11 02:05:00|11606.5|11604.5|11609.9|11607.9|11611.4|11609.4|11603.6|11601.6|430
1668132600000|2022-11-11 02:10:00|11610|11608|11606.2|11604.2|11613.2|11611.2|11604.5|11602.5|376
1668132900000|2022-11-11 02:15:00|11606.4|11604.4|11604|11602|11607.4|11605.4|11602.7|11600.7|249
1668133200000|2022-11-11 02:20:00|11603.9|11601.9|11609.2|11607.2|11613.4|11611.4|11603.5|11601.5|376
1668133500000|2022-11-11 02:25:00|11609.1|11607.1|11616.1|11614.1|11616.1|11614.1|11606.2|11604.2|378
1668133800000|2022-11-11 02:30:00|11616|11614|11623.9|11621.9|11626.5|11624.5|11616|11614|679
1668134100000|2022-11-11 02:35:00|11623.7|11621.7|11622.9|11620.9|11629|11627|11619.6|11617.6|355
1668134400000|2022-11-11 02:40:00|11622.7|11620.7|11615.9|11613.9|11623.1|11621.1|11615.2|11613.2|333
1668134700000|2022-11-11 02:45:00|11615.7|11613.7|11618.1|11616.1|11620.4|11618.4|11614|11612|205
1668135000000|2022-11-11 02:50:00|11618.4|11616.4|11606.9|11604.9|11619.4|11617.4|11606.1|11604.1|368
1668135300000|2022-11-11 02:55:00|11607.4|11605.4|11610.5|11608.5|11611.9|11609.9|11606.6|11604.6|220
1668135600000|2022-11-11 03:00:00|11610.6|11608.6|11599.5|11597.5|11610.6|11608.6|11598.6|11596.6|520
1668135900000|2022-11-11 03:05:00|11599.9|11597.9|11590.5|11588.5|11603|11601|11589.4|11587.4|707
1668136200000|2022-11-11 03:10:00|11590.4|11588.4|11595.4|11593.4|11597.1|11595.1|11587.9|11585.9|526
1668136500000|2022-11-11 03:15:00|11595.1|11593.1|11595.9|11593.9|11598.7|11596.7|11595|11593|242
1668136800000|2022-11-11 03:20:00|11595.7|11593.7|11598.2|11596.2|11600.1|11598.1|11590.9|11588.9|466
1668137100000|2022-11-11 03:25:00|11598.1|11596.1|11596.7|11594.7|11603.9|11601.9|11596.6|11594.6|324
1668137400000|2022-11-11 03:30:00|11597|11595|11595.1|11593.1|11600.6|11598.6|11591.4|11589.4|292
1668137700000|2022-11-11 03:35:00|11595|11593|11594.9|11592.9|11596.9|11594.9|11592.6|11590.6|154
1668138000000|2022-11-11 03:40:00|11594.6|11592.6|11594.5|11592.5|11598.5|11596.5|11592.5|11590.5|343
1668138300000|2022-11-11 03:45:00|11595.1|11593.1|11600.5|11598.5|11600.9|11598.9|11592.9|11590.9|322
1668138600000|2022-11-11 03:50:00|11600.6|11598.6|11602.1|11600.1|11602.6|11600.6|11598.4|11596.4|292
1668138900000|2022-11-11 03:55:00|11602|11600|11602.6|11600.6|11604.6|11602.6|11600.7|11598.7|239
1668139200000|2022-11-11 04:00:00|11602.7|11600.7|11597.4|11595.4|11605.1|11603.1|11596.7|11594.7|201
1668139500000|2022-11-11 04:05:00|11597.2|11595.2|11598.1|11596.1|11598.6|11596.6|11594.2|11592.2|223
1668139800000|2022-11-11 04:10:00|11598.2|11596.2|11605.4|11603.4|11606.6|11604.6|11597.1|11595.1|268
1668140100000|2022-11-11 04:15:00|11605.2|11603.2|11605.6|11603.6|11607.6|11605.6|11604|11602|216
1668140400000|2022-11-11 04:20:00|11605.7|11603.7|11607.4|11605.4|11608.7|11606.7|11605.6|11603.6|229
1668140700000|2022-11-11 04:25:00|11607.6|11605.6|11609.4|11607.4|11610.9|11608.9|11607.2|11605.2|159
1668141000000|2022-11-11 04:30:00|11609.9|11607.9|11611.9|11609.9|11612.6|11610.6|11608.7|11606.7|149
1668141300000|2022-11-11 04:35:00|11612.1|11610.1|11609|11607|11616.7|11614.7|11608.6|11606.6|361
1668141600000|2022-11-11 04:40:00|11608.6|11606.6|11623.2|11621.2|11624.5|11622.5|11608.5|11606.5|432
1668141900000|2022-11-11 04:45:00|11623.1|11621.1|11623|11621|11623.6|11621.6|11618.1|11616.1|418
1668142200000|2022-11-11 04:50:00|11622.9|11620.9|11617.4|11615.4|11623.9|11621.9|11616.6|11614.6|288
1668142500000|2022-11-11 04:55:00|11617.6|11615.6|11622.9|11620.9|11623|11621|11614.6|11612.6|293
1668142800000|2022-11-11 05:00:00|11622.7|11620.7|11616.9|11614.9|11622.9|11620.9|11611.9|11609.9|374
1668143100000|2022-11-11 05:05:00|11616.7|11614.7|11617.5|11615.5|11626.1|11624.1|11611.7|11609.7|521
1668143400000|2022-11-11 05:10:00|11617.4|11615.4|11621.7|11619.7|11622.4|11620.4|11614|11612|304
1668143700000|2022-11-11 05:15:00|11621.4|11619.4|11621.9|11619.9|11624.4|11622.4|11617.9|11615.9|260
1668144000000|2022-11-11 05:20:00|11621.7|11619.7|11626.6|11624.6|11627.6|11625.6|11621.6|11619.6|276
1668144300000|2022-11-11 05:25:00|11626.5|11624.5|11641.9|11639.9|11642.5|11640.5|11624.5|11622.5|754
1668144600000|2022-11-11 05:30:00|11641.7|11639.7|11648.7|11646.7|11651|11649|11639.1|11637.1|1086
1668144900000|2022-11-11 05:35:00|11648.5|11646.5|11647.9|11645.9|11656.4|11654.4|11646.2|11644.2|1048
1668145200000|2022-11-11 05:40:00|11648|11646|11653.6|11651.6|11654.6|11652.6|11645.2|11643.2|773
1668145500000|2022-11-11 05:45:00|11653.4|11651.4|11672.4|11670.4|11675.5|11673.5|11650|11648|1598
1668145800000|2022-11-11 05:50:00|11671.4|11669.4|11676.5|11674.5|11680.9|11678.9|11669|11667|1230
1668146100000|2022-11-11 05:55:00|11676.6|11674.6|11685.5|11683.5|11688.2|11686.2|11672.5|11670.5|1205
1668146400000|2022-11-11 06:00:00|11684.9|11682.9|11691.7|11689.7|11695.1|11693.1|11678.6|11676.6|1123
1668146700000|2022-11-11 06:05:00|11691.9|11689.9|11707.1|11705.1|11712.2|11710.2|11691|11689|1964
1668147000000|2022-11-11 06:10:00|11707.7|11705.7|11689.4|11687.4|11711|11709|11686.5|11684.5|1241
1668147300000|2022-11-11 06:15:00|11689.5|11687.5|11691.6|11689.6|11694|11692|11682.1|11680.1|1240
1668147600000|2022-11-11 06:20:00|11691.9|11689.9|11686.4|11684.4|11692.2|11690.2|11683.6|11681.6|771
1668147900000|2022-11-11 06:25:00|11686.2|11684.2|11683.9|11681.9|11686.5|11684.5|11680.1|11678.1|644
1668148200000|2022-11-11 06:30:00|11684|11682|11686.4|11684.4|11687|11685|11678.9|11676.9|509
1668148500000|2022-11-11 06:35:00|11686.5|11684.5|11685.9|11683.9|11687.6|11685.6|11681.9|11679.9|313
1668148800000|2022-11-11 06:40:00|11686|11684|11684.7|11682.7|11686.7|11684.7|11683.4|11681.4|262
1668149100000|2022-11-11 06:45:00|11684.9|11682.9|11693.1|11691.1|11703.7|11701.7|11684.7|11682.7|824
1668149400000|2022-11-11 06:50:00|11693.2|11691.2|11699.6|11697.6|11703|11701|11692.7|11690.7|535
1668149700000|2022-11-11 06:55:00|11699.4|11697.4|11702.6|11700.6|11703.9|11701.9|11695|11693|445
1668150000000|2022-11-11 07:00:00|11702.7|11700.7|11686.6|11684.6|11703.2|11701.2|11679.5|11677.5|1036
1668150300000|2022-11-11 07:05:00|11686.9|11684.9|11689.4|11687.4|11691.4|11689.4|11680.9|11678.9|700
1668150600000|2022-11-11 07:10:00|11689.2|11687.2|11683.6|11681.6|11689.9|11687.9|11682.1|11680.1|513
1668150900000|2022-11-11 07:15:00|11683.5|11681.5|11684.9|11682.9|11702.2|11700.2|11677.6|11675.6|887
1668151200000|2022-11-11 07:20:00|11685|11683|11678.5|11676.5|11691.4|11689.4|11675|11673|917
1668151500000|2022-11-11 07:25:00|11678.6|11676.6|11680.7|11678.7|11682.5|11680.5|11671.6|11669.6|572
1668151800000|2022-11-11 07:30:00|11680.6|11678.6|11688.6|11686.6|11695.1|11693.1|11678.6|11676.6|791
1668152100000|2022-11-11 07:35:00|11688.5|11686.5|11701.2|11699.2|11701.4|11699.4|11685.5|11683.5|656
1668152400000|2022-11-11 07:40:00|11701.1|11699.1|11701.2|11699.2|11705.7|11703.7|11696.9|11694.9|664
1668152700000|2022-11-11 07:45:00|11701|11699|11719.9|11717.9|11722.4|11720.4|11697.6|11695.6|1308
1668153000000|2022-11-11 07:50:00|11720|11718|11722.7|11720.7|11725.7|11723.7|11718|11716|915
1668153300000|2022-11-11 07:55:00|11722.9|11720.9|11720.7|11718.7|11724.7|11722.7|11711|11709|927
1668153600000|2022-11-11 08:00:00|11720.6|11718.6|11691.4|11689.4|11721.4|11719.4|11684.7|11682.7|1891
1668153900000|2022-11-11 08:05:00|11691.1|11689.1|11682.1|11680.1|11691.7|11689.7|11676.6|11674.6|1461
1668154200000|2022-11-11 08:10:00|11682.4|11680.4|11689.7|11687.7|11689.7|11687.7|11676.6|11674.6|1066
1668154500000|2022-11-11 08:15:00|11690.4|11688.4|11704.4|11702.4|11704.4|11702.4|11683.4|11681.4|1120
1668154800000|2022-11-11 08:20:00|11704|11702|11703.5|11701.5|11705.9|11703.9|11689|11687|1315
1668155100000|2022-11-11 08:25:00|11703.6|11701.6|11710.5|11708.5|11713.7|11711.7|11702.6|11700.6|995
1668155400000|2022-11-11 08:30:00|11710.6|11708.6|11696|11694|11711.7|11709.7|11694.7|11692.7|967
1668155700000|2022-11-11 08:35:00|11696.2|11694.2|11696.7|11694.7|11704.6|11702.6|11693.5|11691.5|756
1668156000000|2022-11-11 08:40:00|11696.9|11694.9|11704.5|11702.5|11707.1|11705.1|11696.1|11694.1|796
1668156300000|2022-11-11 08:45:00|11704|11702|11722.7|11720.7|11723|11721|11701.9|11699.9|1424
1668156600000|2022-11-11 08:50:00|11722.9|11720.9|11726.9|11724.9|11741.4|11739.4|11721.1|11719.1|1804
1668156900000|2022-11-11 08:55:00|11726.7|11724.7|11737.6|11735.6|11744.2|11742.2|11724.4|11722.4|1278
1668157200000|2022-11-11 09:00:00|11737.7|11735.7|11719.9|11717.9|11737.7|11735.7|11718.5|11716.5|1512
1668157500000|2022-11-11 09:05:00|11719.7|11717.7|11716.6|11714.6|11721.4|11719.4|11711.4|11709.4|734
1668157800000|2022-11-11 09:10:00|11716.9|11714.9|11704.2|11702.2|11718.5|11716.5|11703.5|11701.5|895
1668158100000|2022-11-11 09:15:00|11704.1|11702.1|11704|11702|11717.7|11715.7|11694.9|11692.9|2496
1668158400000|2022-11-11 09:20:00|11704.1|11702.1|11695.5|11693.5|11706.9|11704.9|11691.1|11689.1|1164
1668158700000|2022-11-11 09:25:00|11693.2|11691.2|11688.5|11686.5|11694.7|11692.7|11684.5|11682.5|1095
1668159000000|2022-11-11 09:30:00|11688.4|11686.4|11683.9|11681.9|11692.9|11690.9|11680|11678|1128
1668159300000|2022-11-11 09:35:00|11684.1|11682.1|11683.1|11681.1|11690.2|11688.2|11681.1|11679.1|1003
1668159600000|2022-11-11 09:40:00|11683.2|11681.2|11686.1|11684.1|11686.4|11684.4|11679.2|11677.2|613
1668159900000|2022-11-11 09:45:00|11686.2|11684.2|11694.9|11692.9|11695.9|11693.9|11681.1|11679.1|829
1668160200000|2022-11-11 09:50:00|11695.1|11693.1|11686.2|11684.2|11697.5|11695.5|11684.2|11682.2|841
1668160500000|2022-11-11 09:55:00|11686.1|11684.1|11694.2|11692.2|11701|11699|11686.1|11684.1|826
1668160800000|2022-11-11 10:00:00|11695|11693|11700.2|11698.2|11710|11708|11693.4|11691.4|1086
1668161100000|2022-11-11 10:05:00|11700.1|11698.1|11688.4|11686.4|11700.1|11698.1|11687.1|11685.1|1020
1668161400000|2022-11-11 10:10:00|11688.5|11686.5|11697|11695|11697.9|11695.9|11679.5|11677.5|1386
1668161700000|2022-11-11 10:15:00|11696.9|11694.9|11703.5|11701.5|11706.9|11704.9|11693.4|11691.4|901
1668162000000|2022-11-11 10:20:00|11703.6|11701.6|11685.4|11683.4|11704.9|11702.9|11683.9|11681.9|1370
1668162300000|2022-11-11 10:25:00|11685.2|11683.2|11677.4|11675.4|11687.9|11685.9|11672.4|11670.4|1204
1668162600000|2022-11-11 10:30:00|11677.2|11675.2|11681.9|11679.9|11686.6|11684.6|11677.1|11675.1|731
1668162900000|2022-11-11 10:35:00|11682.4|11680.4|11679.7|11677.7|11683.2|11681.2|11668.9|11666.9|1074
1668163200000|2022-11-11 10:40:00|11680|11678|11664.4|11662.4|11680|11678|11662.6|11660.6|1120
1668163500000|2022-11-11 10:45:00|11664.1|11662.1|11659.1|11657.1|11668.1|11666.1|11656.5|11654.5|998
1668163800000|2022-11-11 10:50:00|11659.2|11657.2|11665.5|11663.5|11666.5|11664.5|11656.1|11654.1|723
1668164100000|2022-11-11 10:55:00|11665.4|11663.4|11666.1|11664.1|11673.5|11671.5|11663.1|11661.1|948
1668164400000|2022-11-11 11:00:00|11666.2|11664.2|11660.2|11658.2|11670.9|11668.9|11657.9|11655.9|763
1668164700000|2022-11-11 11:05:00|11660.1|11658.1|11665.6|11663.6|11670.4|11668.4|11652.6|11650.6|1079
1668165000000|2022-11-11 11:10:00|11665.4|11663.4|11667.4|11665.4|11671.5|11669.5|11663.7|11661.7|523
1668165300000|2022-11-11 11:15:00|11667.5|11665.5|11673.4|11671.4|11677.6|11675.6|11661.9|11659.9|739
1668165600000|2022-11-11 11:20:00|11673.5|11671.5|11676.1|11674.1|11678.6|11676.6|11668.6|11666.6|623
1668165900000|2022-11-11 11:25:00|11676.2|11674.2|11676.9|11674.9|11677.5|11675.5|11670.1|11668.1|433
1668166200000|2022-11-11 11:30:00|11677.4|11675.4|11680|11678|11684.6|11682.6|11675.4|11673.4|694
1668166500000|2022-11-11 11:35:00|11679.7|11677.7|11681|11679|11686.1|11684.1|11677.5|11675.5|416
1668166800000|2022-11-11 11:40:00|11681.1|11679.1|11668.1|11666.1|11683|11681|11667.9|11665.9|696
1668167100000|2022-11-11 11:45:00|11667.9|11665.9|11663.9|11661.9|11670.6|11668.6|11658.9|11656.9|710
1668167400000|2022-11-11 11:50:00|11664|11662|11676.7|11674.7|11676.7|11674.7|11662.9|11660.9|726
1668167700000|2022-11-11 11:55:00|11676.6|11674.6|11669.2|11667.2|11677.4|11675.4|11665.6|11663.6|522
1668168000000|2022-11-11 12:00:00|11669.4|11667.4|11669.1|11667.1|11672.2|11670.2|11656.9|11654.9|1053
1668168300000|2022-11-11 12:05:00|11668.9|11666.9|11662.9|11660.9|11671.2|11669.2|11653.6|11651.6|761
1668168600000|2022-11-11 12:10:00|11663|11661|11649.9|11647.9|11663.2|11661.2|11648.5|11646.5|917
1668168900000|2022-11-11 12:15:00|11649.7|11647.7|11646.2|11644.2|11650.2|11648.2|11639.1|11637.1|1145
1668169200000|2022-11-11 12:20:00|11646.5|11644.5|11647.5|11645.5|11650|11648|11641.9|11639.9|770
1668169500000|2022-11-11 12:25:00|11647.4|11645.4|11647.4|11645.4|11656.5|11654.5|11646.9|11644.9|902
1668169800000|2022-11-11 12:30:00|11647.2|11645.2|11663|11661|11665|11663|11639.6|11637.6|1636
1668170100000|2022-11-11 12:35:00|11663.1|11661.1|11664.4|11662.4|11668.5|11666.5|11659.1|11657.1|788
1668170400000|2022-11-11 12:40:00|11664.5|11662.5|11654.4|11652.4|11665.1|11663.1|11652.4|11650.4|732
1668170700000|2022-11-11 12:45:00|11654.2|11652.2|11655.2|11653.2|11664.9|11662.9|11651.7|11649.7|833
1668171000000|2022-11-11 12:50:00|11656|11654|11661.5|11659.5|11667.2|11665.2|11651.9|11649.9|700
1668171300000|2022-11-11 12:55:00|11662|11660|11671.9|11669.9|11673.7|11671.7|11660.1|11658.1|871
1668171600000|2022-11-11 13:00:00|11672|11670|11675.7|11673.7|11676.5|11674.5|11664|11662|1120
1668171900000|2022-11-11 13:05:00|11675.9|11673.9|11678.2|11676.2|11683.2|11681.2|11674.4|11672.4|1033
1668172200000|2022-11-11 13:10:00|11678.1|11676.1|11672.7|11670.7|11683|11681|11671.5|11669.5|1347
1668172500000|2022-11-11 13:15:00|11673|11671|11684.4|11682.4|11684.5|11682.5|11671.2|11669.2|1089
1668172800000|2022-11-11 13:20:00|11684.1|11682.1|11675.1|11673.1|11689|11687|11672.9|11670.9|1815
1668173100000|2022-11-11 13:25:00|11675|11673|11667.6|11665.6|11682|11680|11664|11662|1941
1668173400000|2022-11-11 13:30:00|11667.7|11665.7|11657.4|11655.4|11669.6|11667.6|11650.7|11648.7|2299
1668173700000|2022-11-11 13:35:00|11657.5|11655.5|11667.6|11665.6|11679.9|11677.9|11655.9|11653.9|2212
1668174000000|2022-11-11 13:40:00|11666.5|11664.5|11663.2|11661.2|11667.1|11665.1|11652.5|11650.5|1519
1668174300000|2022-11-11 13:45:00|11663.4|11661.4|11660.5|11658.5|11673.7|11671.7|11657.5|11655.5|1843
1668174600000|2022-11-11 13:50:00|11660.2|11658.2|11667.9|11665.9|11668.7|11666.7|11657.5|11655.5|1670
1668174900000|2022-11-11 13:55:00|11667.7|11665.7|11668.7|11666.7|11674.9|11672.9|11663.6|11661.6|1866
1668175200000|2022-11-11 14:00:00|11669.1|11667.1|11654.7|11652.7|11669.2|11667.2|11653.9|11651.9|1734
1668175500000|2022-11-11 14:05:00|11654.5|11652.5|11640.2|11638.2|11656.5|11654.5|11640.2|11638.2|2855
1668175800000|2022-11-11 14:10:00|11640.5|11638.5|11620.1|11618.1|11640.5|11638.5|11618.9|11616.9|3485
1668176100000|2022-11-11 14:15:00|11619.7|11617.7|11602.2|11600.2|11621.6|11619.6|11599.4|11597.4|5356
1668176400000|2022-11-11 14:20:00|11602.9|11600.9|11585.7|11583.7|11603.6|11601.6|11584|11582|4416
1668176700000|2022-11-11 14:25:00|11586.2|11584.2|11592.1|11590.1|11596.5|11594.5|11582.2|11580.2|5185
1668177000000|2022-11-11 14:30:00|11591.6|11590.6|11554.4|11553.4|11610.7|11609.7|11551.2|11550.2|21634
1668177300000|2022-11-11 14:35:00|11554|11553|11558|11557|11570.4|11569.4|11536.4|11535.4|15822
1668177600000|2022-11-11 14:40:00|11557.2|11556.2|11591.5|11590.5|11592.1|11591.1|11553.5|11552.5|11435
1668177900000|2022-11-11 14:45:00|11591.9|11590.9|11641.7|11640.7|11643.7|11642.7|11591.9|11590.9|13939
1668178200000|2022-11-11 14:50:00|11642.5|11641.5|11619.2|11618.2|11657.9|11656.9|11616|11615|12108
1668178500000|2022-11-11 14:55:00|11618.7|11617.7|11610|11609|11636.9|11635.9|11600.9|11599.9|7997
1668178800000|2022-11-11 15:00:00|11583.7|11582.7|11620.9|11619.9|11656|11655|11559.6|11558.6|14672
1668179100000|2022-11-11 15:05:00|11621.1|11620.1|11628.9|11627.9|11669|11668|11602.6|11601.6|13159
1668179400000|2022-11-11 15:10:00|11628.6|11627.6|11678.5|11677.5|11690|11689|11621.9|11620.9|9840
1668179700000|2022-11-11 15:15:00|11678.3|11677.3|11700.3|11699.3|11711.3|11710.3|11676.6|11675.6|9236
1668180000000|2022-11-11 15:20:00|11701|11700|11705|11704|11727.5|11726.5|11695.9|11694.9|9973
1668180300000|2022-11-11 15:25:00|11704.8|11703.8|11718.5|11717.5|11726.1|11725.1|11689.3|11688.3|8614
1668180600000|2022-11-11 15:30:00|11718.6|11717.6|11704.6|11703.6|11726|11725|11696|11695|6346
1668180900000|2022-11-11 15:35:00|11704.8|11703.8|11697.6|11696.6|11711.8|11710.8|11672.1|11671.1|7757
1668181200000|2022-11-11 15:40:00|11698|11697|11706.1|11705.1|11706.3|11705.3|11679.1|11678.1|6385
1668181500000|2022-11-11 15:45:00|11706.3|11705.3|11740.8|11739.8|11741.8|11740.8|11697.3|11696.3|6648
1668181800000|2022-11-11 15:50:00|11741.1|11740.1|11729.5|11728.5|11746.5|11745.5|11729|11728|7185
1668182100000|2022-11-11 15:55:00|11728.4|11727.4|11714.3|11713.3|11729.8|11728.8|11707|11706|6770
1668182400000|2022-11-11 16:00:00|11715.3|11714.3|11735.4|11734.4|11744.8|11743.8|11715.3|11714.3|6137
1668182700000|2022-11-11 16:05:00|11735|11734|11686.5|11685.5|11741|11740|11682.8|11681.8|6532
1668183000000|2022-11-11 16:10:00|11686.9|11685.9|11670.3|11669.3|11690.4|11689.4|11665.3|11664.3|8301
1668183300000|2022-11-11 16:15:00|11669.3|11668.3|11683|11682|11684|11683|11648.4|11647.4|7681
1668183600000|2022-11-11 16:20:00|11683.1|11682.1|11662.9|11661.9|11691|11690|11651.9|11650.9|5848
1668183900000|2022-11-11 16:25:00|11663|11662|11622.6|11621.6|11670.4|11669.4|11621.9|11620.9|6846
1668184200000|2022-11-11 16:30:00|11623.1|11622.1|11622.1|11621.1|11636.3|11635.3|11605.8|11604.8|7736
1668184500000|2022-11-11 16:35:00|11621.9|11620.9|11629.4|11628.4|11648.8|11647.8|11617.1|11616.1|5629
1668184800000|2022-11-11 16:40:00|11628.9|11627.9|11649.9|11648.9|11658.5|11657.5|11624.8|11623.8|4864
1668185100000|2022-11-11 16:45:00|11649.8|11648.8|11667.4|11666.4|11667.9|11666.9|11636.8|11635.8|4188
1668185400000|2022-11-11 16:50:00|11667.3|11666.3|11672.1|11671.1|11682.3|11681.3|11666.6|11665.6|3969
1668185700000|2022-11-11 16:55:00|11672|11671|11674.1|11673.1|11686.3|11685.3|11660.9|11659.9|3267
1668186000000|2022-11-11 17:00:00|11673.9|11672.9|11669.5|11668.5|11676|11675|11650.8|11649.8|3847
1668186300000|2022-11-11 17:05:00|11669.6|11668.6|11672.9|11671.9|11673|11672|11653.9|11652.9|3261
1668186600000|2022-11-11 17:10:00|11673.3|11672.3|11701.1|11700.1|11706.1|11705.1|11671.1|11670.1|5019
1668186900000|2022-11-11 17:15:00|11700.6|11699.6|11707.1|11706.1|11717|11716|11699.1|11698.1|4311
1668187200000|2022-11-11 17:20:00|11707.3|11706.3|11707.3|11706.3|11710.8|11709.8|11697.9|11696.9|2996
1668187500000|2022-11-11 17:25:00|11706.8|11705.8|11709.1|11708.1|11713.3|11712.3|11701.1|11700.1|2652
1668187800000|2022-11-11 17:30:00|11709.3|11708.3|11697.1|11696.1|11727.4|11726.4|11694.4|11693.4|5148
1668188100000|2022-11-11 17:35:00|11697.3|11696.3|11701.5|11700.5|11711.9|11710.9|11693.3|11692.3|3360
1668188400000|2022-11-11 17:40:00|11701.3|11700.3|11707|11706|11708.3|11707.3|11688.5|11687.5|3200
1668188700000|2022-11-11 17:45:00|11707.2|11706.2|11706.9|11705.9|11713.8|11712.8|11700.3|11699.3|2896
1668189000000|2022-11-11 17:50:00|11706.3|11705.3|11720.5|11719.5|11720.5|11719.5|11704.4|11703.4|2885
1668189300000|2022-11-11 17:55:00|11720.3|11719.3|11729|11728|11745|11744|11720|11719|5602
1668189600000|2022-11-11 18:00:00|11728.9|11727.9|11743.8|11742.8|11750.8|11749.8|11726.8|11725.8|3998
1668189900000|2022-11-11 18:05:00|11743.5|11742.5|11758|11757|11761.8|11760.8|11739.8|11738.8|3960
1668190200000|2022-11-11 18:10:00|11757.8|11756.8|11754.5|11753.5|11773.2|11772.2|11754|11753|6309
1668190500000|2022-11-11 18:15:00|11754.3|11753.3|11778.3|11777.3|11782.3|11781.3|11752.8|11751.8|4729
1668190800000|2022-11-11 18:20:00|11778.2|11777.2|11784.5|11783.5|11785.4|11784.4|11766.7|11765.7|4389
1668191100000|2022-11-11 18:25:00|11784.8|11783.8|11787|11786|11790.5|11789.5|11775|11774|4239
1668191400000|2022-11-11 18:30:00|11786.8|11785.8|11806.9|11805.9|11810|11809|11784.2|11783.2|6017
1668191700000|2022-11-11 18:35:00|11806.8|11805.8|11788.3|11787.3|11808.7|11807.7|11775.8|11774.8|5522
1668192000000|2022-11-11 18:40:00|11787.8|11786.8|11787.5|11786.5|11797.5|11796.5|11778|11777|3620
1668192300000|2022-11-11 18:45:00|11787.8|11786.8|11791.5|11790.5|11792.2|11791.2|11773.8|11772.8|3618
1668192600000|2022-11-11 18:50:00|11791.3|11790.3|11805.7|11804.7|11807.3|11806.3|11788|11787|3705
1668192900000|2022-11-11 18:55:00|11805.8|11804.8|11809.8|11808.8|11815.5|11814.5|11800.5|11799.5|3746
1668193200000|2022-11-11 19:00:00|11809.9|11808.9|11815.4|11814.4|11816.2|11815.2|11793.8|11792.8|4994
1668193500000|2022-11-11 19:05:00|11815|11814|11817|11816|11830.8|11829.8|11805.5|11804.5|6906
1668193800000|2022-11-11 19:10:00|11816.8|11815.8|11807|11806|11819.8|11818.8|11797.4|11796.4|3772
1668194100000|2022-11-11 19:15:00|11807.3|11806.3|11799|11798|11809.5|11808.5|11789.8|11788.8|3979
1668194400000|2022-11-11 19:20:00|11798.8|11797.8|11812.8|11811.8|11820.9|11819.9|11797.8|11796.8|4248
1668194700000|2022-11-11 19:25:00|11813|11812|11820.9|11819.9|11824|11823|11805.5|11804.5|2978
1668195000000|2022-11-11 19:30:00|11819.3|11818.3|11826.9|11825.9|11828.8|11827.8|11815|11814|3564
1668195300000|2022-11-11 19:35:00|11826.8|11825.8|11833.3|11832.3|11833.5|11832.5|11819.5|11818.5|3008
1668195600000|2022-11-11 19:40:00|11833.4|11832.4|11836.8|11835.8|11839.3|11838.3|11828.8|11827.8|4237
1668195900000|2022-11-11 19:45:00|11836.7|11835.7|11826.4|11825.4|11839.5|11838.5|11824.4|11823.4|3638
1668196200000|2022-11-11 19:50:00|11826.5|11825.5|11834.2|11833.2|11837.2|11836.2|11819.8|11818.8|4066
1668196500000|2022-11-11 19:55:00|11833.8|11832.8|11840.3|11839.3|11842.5|11841.5|11825.4|11824.4|4439
1668196800000|2022-11-11 20:00:00|11840.4|11839.4|11811.3|11810.3|11842.2|11841.2|11809.8|11808.8|4670
1668197100000|2022-11-11 20:05:00|11811|11810|11783.8|11782.8|11814.3|11813.3|11778.9|11777.9|6884
1668197400000|2022-11-11 20:10:00|11783.5|11782.5|11767.8|11766.8|11786.2|11785.2|11758.5|11757.5|6777
1668197700000|2022-11-11 20:15:00|11767.7|11766.7|11771|11770|11774|11773|11754.5|11753.5|5691
1668198000000|2022-11-11 20:20:00|11770.9|11769.9|11777.2|11776.2|11791.4|11790.4|11767.9|11766.9|5733
1668198300000|2022-11-11 20:25:00|11776.7|11775.7|11802.4|11801.4|11806.7|11805.7|11774.9|11773.9|5819
1668198600000|2022-11-11 20:30:00|11802.3|11801.3|11806.9|11805.9|11820.7|11819.7|11800.2|11799.2|4798
1668198900000|2022-11-11 20:35:00|11806.4|11805.4|11808.7|11807.7|11809.4|11808.4|11787.7|11786.7|5947
1668199200000|2022-11-11 20:40:00|11809.4|11808.4|11815.4|11814.4|11816.4|11815.4|11804.2|11803.2|5148
1668199500000|2022-11-11 20:45:00|11814.2|11813.2|11827.2|11826.2|11827.6|11826.6|11811.7|11810.7|5812
1668199800000|2022-11-11 20:50:00|11831.3|11830.3|11828.2|11827.2|11840.3|11839.3|11813.9|11812.9|11528
1668200100000|2022-11-11 20:55:00|11828.3|11827.3|11815.9|11814.9|11830.4|11829.4|11807.7|11806.7|16899
1668200400000|2022-11-11 21:00:00|11814.6|11813.6|11806.2|11804.2|11819|11817|11794.3|11792.3|8663
1668200700000|2022-11-11 21:05:00|11806.3|11804.3|11807.3|11805.3|11808.3|11806.3|11801.6|11799.6|2065
1668201000000|2022-11-11 21:10:00|11807.2|11805.2|11814.1|11812.1|11815.5|11813.5|11800.6|11798.6|1896
1668201300000|2022-11-11 21:15:00|11814|11812|11815.3|11813.3|11818.1|11816.1|11813.1|11811.1|532
1668201600000|2022-11-11 21:20:00|11815.2|11813.2|11814.3|11812.3|11815.3|11813.3|11813.5|11811.5|272
1668201900000|2022-11-11 21:25:00|11814.5|11812.5|11812.1|11810.1|11815|11813|11811.6|11809.6|194
1668202200000|2022-11-11 21:30:00|11812.2|11810.2|11808.2|11806.2|11812.7|11810.7|11807.7|11805.7|355
1668202500000|2022-11-11 21:35:00|11808.3|11806.3|11806.5|11804.5|11809.1|11807.1|11804.5|11802.5|467
1668202800000|2022-11-11 21:40:00|11806.2|11804.2|11804.6|11802.6|11808|11806|11803|11801|518
1668203100000|2022-11-11 21:45:00|11804.7|11802.7|11804|11802|11807|11805|11802.2|11800.2|274
1668203400000|2022-11-11 21:50:00|11803.8|11801.8|11800.5|11798.5|11803.8|11801.8|11800.5|11798.5|281
1668203700000|2022-11-11 21:55:00|11800.6|11798.6|11803|11798|11803.1|11800.8|11800.1|11797.9|309
1668204000000|2022-11-11 22:00:00|11802.9|11797.9|11802.9|11797.9|11802.9|11797.9|11802.9|11797.9|0
1668380400000|2022-11-13 23:00:00|11748.6|11746.6|11763.5|11761.5|11763.7|11761.7|11733.2|11731.2|1982
1668380700000|2022-11-13 23:05:00|11763.3|11761.3|11749|11747|11763.5|11761.5|11746.6|11744.6|945
1668381000000|2022-11-13 23:10:00|11749.2|11747.2|11751.3|11749.3|11751.3|11749.3|11743.3|11741.3|439
1668381300000|2022-11-13 23:15:00|11751.5|11749.5|11755.3|11753.3|11757.1|11755.1|11749.7|11747.7|339
1668381600000|2022-11-13 23:20:00|11755.5|11753.5|11769.6|11767.6|11771|11769|11750.5|11748.5|693
1668381900000|2022-11-13 23:25:00|11769.7|11767.7|11776|11774|11780.7|11778.7|11766.6|11764.6|804
1668382200000|2022-11-13 23:30:00|11775.8|11773.8|11765.1|11763.1|11776.8|11774.8|11763.7|11761.7|524
1668382500000|2022-11-13 23:35:00|11765|11763|11768|11766|11769|11767|11757.8|11755.8|283
1668382800000|2022-11-13 23:40:00|11767.8|11765.8|11766.2|11764.2|11778.5|11776.5|11765.6|11763.6|572
1668383100000|2022-11-13 23:45:00|11766.1|11764.1|11776.2|11774.2|11782.5|11780.5|11765.7|11763.7|485
1668383400000|2022-11-13 23:50:00|11776.3|11774.3|11778|11776|11780.2|11778.2|11765|11763|452
1668383700000|2022-11-13 23:55:00|11777.8|11775.8|11776.2|11774.2|11783.7|11781.7|11774.2|11772.2|273
1668384000000|2022-11-14 00:00:00|11775.7|11773.7|11781.7|11779.7|11787.6|11785.6|11772.3|11770.3|650
1668384300000|2022-11-14 00:05:00|11781.8|11779.8|11769.2|11767.2|11783.1|11781.1|11768.5|11766.5|442
1668384600000|2022-11-14 00:10:00|11769.5|11767.5|11762.7|11760.7|11775.5|11773.5|11762.1|11760.1|653
1668384900000|2022-11-14 00:15:00|11762.8|11760.8|11767|11765|11771|11769|11758.1|11756.1|556
1668385200000|2022-11-14 00:20:00|11766.8|11764.8|11772.5|11770.5|11776.1|11774.1|11764.3|11762.3|438
1668385500000|2022-11-14 00:25:00|11771.2|11769.2|11755.2|11753.2|11773.7|11771.7|11754.5|11752.5|601
1668385800000|2022-11-14 00:30:00|11755.3|11753.3|11755.7|11753.7|11758|11756|11752.5|11750.5|468
1668386100000|2022-11-14 00:35:00|11756|11754|11756.5|11754.5|11760.5|11758.5|11752.6|11750.6|304
1668386400000|2022-11-14 00:40:00|11756.6|11754.6|11752.7|11750.7|11756.7|11754.7|11752.2|11750.2|314
1668386700000|2022-11-14 00:45:00|11752.6|11750.6|11755|11753|11760|11758|11752.2|11750.2|270
1668387000000|2022-11-14 00:50:00|11754.8|11752.8|11756.5|11754.5|11761.6|11759.6|11753.2|11751.2|208
1668387300000|2022-11-14 00:55:00|11756.3|11754.3|11760.7|11758.7|11761.5|11759.5|11751|11749|331
1668387600000|2022-11-14 01:00:00|11760.6|11758.6|11767.8|11765.8|11768.6|11766.6|11759|11757|604
1668387900000|2022-11-14 01:05:00|11767.7|11765.7|11768.6|11766.6|11773.6|11771.6|11767.7|11765.7|467
1668388200000|2022-11-14 01:10:00|11768.5|11766.5|11771.6|11769.6|11775.2|11773.2|11768.1|11766.1|435
1668388500000|2022-11-14 01:15:00|11771.8|11769.8|11787.8|11785.8|11789.5|11787.5|11771.7|11769.7|990
1668388800000|2022-11-14 01:20:00|11787.7|11785.7|11777.3|11775.3|11791.1|11789.1|11777.3|11775.3|743
1668389100000|2022-11-14 01:25:00|11777|11775|11774.1|11772.1|11779.3|11777.3|11767.8|11765.8|923
1668389400000|2022-11-14 01:30:00|11774|11772|11772.1|11770.1|11778.3|11776.3|11763.5|11761.5|842
1668389700000|2022-11-14 01:35:00|11771.8|11769.8|11760.2|11758.2|11774|11772|11758.7|11756.7|431
1668390000000|2022-11-14 01:40:00|11760.1|11758.1|11759.3|11757.3|11763.2|11761.2|11754.6|11752.6|331
1668390300000|2022-11-14 01:45:00|11759.5|11757.5|11758.2|11756.2|11763.1|11761.1|11757.2|11755.2|456
1668390600000|2022-11-14 01:50:00|11758.8|11756.8|11757.5|11755.5|11761.7|11759.7|11755.3|11753.3|413
1668390900000|2022-11-14 01:55:00|11757.6|11755.6|11760|11758|11762.7|11760.7|11753.3|11751.3|416
1668391200000|2022-11-14 02:00:00|11760.2|11758.2|11759.6|11757.6|11764|11762|11755.8|11753.8|310
1668391500000|2022-11-14 02:05:00|11759.5|11757.5|11744.7|11742.7|11759.5|11757.5|11743.6|11741.6|782
1668391800000|2022-11-14 02:10:00|11744.8|11742.8|11747.6|11745.6|11750.1|11748.1|11743.6|11741.6|329
1668392100000|2022-11-14 02:15:00|11747.5|11745.5|11751.1|11749.1|11752.1|11750.1|11746.5|11744.5|301
1668392400000|2022-11-14 02:20:00|11751.2|11749.2|11754.5|11752.5|11755.6|11753.6|11748.3|11746.3|267
1668392700000|2022-11-14 02:25:00|11754.3|11752.3|11753.7|11751.7|11755.3|11753.3|11749.5|11747.5|190
1668393000000|2022-11-14 02:30:00|11754|11752|11754.2|11752.2|11757.7|11755.7|11753.7|11751.7|301
1668393300000|2022-11-14 02:35:00|11754.3|11752.3|11753.3|11751.3|11757.7|11755.7|11751.6|11749.6|263
1668393600000|2022-11-14 02:40:00|11754|11752|11753.7|11751.7|11756.6|11754.6|11753.1|11751.1|170
1668393900000|2022-11-14 02:45:00|11753.6|11751.6|11755.6|11753.6|11759.5|11757.5|11753.5|11751.5|224
1668394200000|2022-11-14 02:50:00|11755.5|11753.5|11760.7|11758.7|11762.1|11760.1|11753.5|11751.5|323
1668394500000|2022-11-14 02:55:00|11760.8|11758.8|11763.7|11761.7|11767|11765|11759.6|11757.6|306
1668394800000|2022-11-14 03:00:00|11763.6|11761.6|11764.1|11762.1|11767.5|11765.5|11763|11761|214
1668395100000|2022-11-14 03:05:00|11764|11762|11761.8|11759.8|11765.8|11763.8|11758.1|11756.1|236
1668395400000|2022-11-14 03:10:00|11762|11760|11769.7|11767.7|11769.8|11767.8|11759.7|11757.7|232
1668395700000|2022-11-14 03:15:00|11769.8|11767.8|11764.3|11762.3|11771.1|11769.1|11764.2|11762.2|274
1668396000000|2022-11-14 03:20:00|11764.2|11762.2|11771|11769|11771.6|11769.6|11763.3|11761.3|222
1668396300000|2022-11-14 03:25:00|11770.8|11768.8|11773.1|11771.1|11774.2|11772.2|11767.3|11765.3|249
1668396600000|2022-11-14 03:30:00|11773|11771|11770.8|11768.8|11773.1|11771.1|11768|11766|199
1668396900000|2022-11-14 03:35:00|11771|11769|11773.1|11771.1|11775.2|11773.2|11769.6|11767.6|240
1668397200000|2022-11-14 03:40:00|11773|11771|11767.2|11765.2|11773.2|11771.2|11766.1|11764.1|164
1668397500000|2022-11-14 03:45:00|11767.1|11765.1|11767.6|11765.6|11768.7|11766.7|11763.6|11761.6|187
1668397800000|2022-11-14 03:50:00|11767.5|11765.5|11765.8|11763.8|11769.2|11767.2|11763.6|11761.6|155
1668398100000|2022-11-14 03:55:00|11766|11764|11770.6|11768.6|11770.7|11768.7|11765.1|11763.1|193
1668398400000|2022-11-14 04:00:00|11770.5|11768.5|11763.3|11761.3|11771.1|11769.1|11761.8|11759.8|181
1668398700000|2022-11-14 04:05:00|11763.2|11761.2|11763|11761|11764.2|11762.2|11757.3|11755.3|345
1668399000000|2022-11-14 04:10:00|11763.1|11761.1|11759.7|11757.7|11765|11763|11759.3|11757.3|161
1668399300000|2022-11-14 04:15:00|11759.6|11757.6|11755.2|11753.2|11764.5|11762.5|11753.8|11751.8|304
1668399600000|2022-11-14 04:20:00|11755.1|11753.1|11753.2|11751.2|11756.8|11754.8|11750.7|11748.7|292
1668399900000|2022-11-14 04:25:00|11753.3|11751.3|11752.5|11750.5|11756|11754|11751.5|11749.5|255
1668400200000|2022-11-14 04:30:00|11752.6|11750.6|11751|11749|11757|11755|11749.7|11747.7|163
1668400500000|2022-11-14 04:35:00|11751.1|11749.1|11756.5|11754.5|11756.5|11754.5|11750.8|11748.8|204
1668400800000|2022-11-14 04:40:00|11756.7|11754.7|11755.2|11753.2|11756.7|11754.7|11753.2|11751.2|143
1668401100000|2022-11-14 04:45:00|11755.1|11753.1|11754.2|11752.2|11755.7|11753.7|11752.2|11750.2|144
1668401400000|2022-11-14 04:50:00|11753.8|11751.8|11756.1|11754.1|11756.2|11754.2|11753.3|11751.3|157
1668401700000|2022-11-14 04:55:00|11756.2|11754.2|11754|11752|11757.1|11755.1|11753.2|11751.2|116
1668402000000|2022-11-14 05:00:00|11754.2|11752.2|11754.1|11752.1|11756.8|11754.8|11750.8|11748.8|141
1668402300000|2022-11-14 05:05:00|11754.2|11752.2|11749|11747|11754.6|11752.6|11747.2|11745.2|268
1668402600000|2022-11-14 05:10:00|11748.8|11746.8|11753.7|11751.7|11754.5|11752.5|11747.3|11745.3|162
1668402900000|2022-11-14 05:15:00|11754.2|11752.2|11758.3|11756.3|11760|11758|11754.1|11752.1|260
1668403200000|2022-11-14 05:20:00|11758.5|11756.5|11744.2|11742.2|11759|11757|11743.3|11741.3|964
1668403500000|2022-11-14 05:25:00|11744.1|11742.1|11737.6|11735.6|11747.5|11745.5|11737.3|11735.3|492
1668403800000|2022-11-14 05:30:00|11738.1|11736.1|11738.7|11736.7|11742.1|11740.1|11737.3|11735.3|296
1668404100000|2022-11-14 05:35:00|11738.8|11736.8|11734.8|11732.8|11739.2|11737.2|11731.8|11729.8|619
1668404400000|2022-11-14 05:40:00|11734.7|11732.7|11733.2|11731.2|11736.7|11734.7|11732.1|11730.1|335
1668404700000|2022-11-14 05:45:00|11733.3|11731.3|11732.8|11730.8|11735.6|11733.6|11730.6|11728.6|401
1668405000000|2022-11-14 05:50:00|11733|11731|11733.6|11731.6|11737.6|11735.6|11731.7|11729.7|574
1668405300000|2022-11-14 05:55:00|11733.7|11731.7|11724.7|11722.7|11735.7|11733.7|11724.6|11722.6|749
1668405600000|2022-11-14 06:00:00|11724.6|11722.6|11730.6|11728.6|11732.5|11730.5|11724.1|11722.1|780
1668405900000|2022-11-14 06:05:00|11730.7|11728.7|11738.7|11736.7|11740.5|11738.5|11729.1|11727.1|541
1668406200000|2022-11-14 06:10:00|11738.6|11736.6|11735.5|11733.5|11740.3|11738.3|11733.5|11731.5|238
1668406500000|2022-11-14 06:15:00|11735.3|11733.3|11738.1|11736.1|11739.2|11737.2|11733.3|11731.3|234
1668406800000|2022-11-14 06:20:00|11738|11736|11737|11735|11738.1|11736.1|11734.1|11732.1|154
1668407100000|2022-11-14 06:25:00|11737.1|11735.1|11734.7|11732.7|11738.2|11736.2|11734.6|11732.6|104
1668407400000|2022-11-14 06:30:00|11734.8|11732.8|11732.7|11730.7|11737|11735|11730.2|11728.2|186
1668407700000|2022-11-14 06:35:00|11732.6|11730.6|11730.5|11728.5|11735|11733|11730.2|11728.2|176
1668408000000|2022-11-14 06:40:00|11730.3|11728.3|11741.5|11739.5|11741.7|11739.7|11730.1|11728.1|458
1668408300000|2022-11-14 06:45:00|11741.3|11739.3|11740|11738|11744|11742|11737|11735|647
1668408600000|2022-11-14 06:50:00|11739.6|11737.6|11743|11741|11746.8|11744.8|11739.3|11737.3|224
1668408900000|2022-11-14 06:55:00|11743.1|11741.1|11751.1|11749.1|11752|11750|11743.1|11741.1|384
1668409200000|2022-11-14 07:00:00|11751.3|11749.3|11758.5|11756.5|11760.5|11758.5|11747.7|11745.7|854
1668409500000|2022-11-14 07:05:00|11758.6|11756.6|11757.5|11755.5|11763.7|11761.7|11754.6|11752.6|750
1668409800000|2022-11-14 07:10:00|11757.2|11755.2|11766.6|11764.6|11766.6|11764.6|11754|11752|442
1668410100000|2022-11-14 07:15:00|11766.8|11764.8|11762.8|11760.8|11768|11766|11760.6|11758.6|415
1668410400000|2022-11-14 07:20:00|11763|11761|11768.7|11766.7|11769.2|11767.2|11762.2|11760.2|317
1668410700000|2022-11-14 07:25:00|11768.6|11766.6|11759.2|11757.2|11769.5|11767.5|11755.2|11753.2|454
1668411000000|2022-11-14 07:30:00|11760|11758|11765|11763|11766.1|11764.1|11757.7|11755.7|337
1668411300000|2022-11-14 07:35:00|11765.1|11763.1|11764.1|11762.1|11771.7|11769.7|11762.7|11760.7|353
1668411600000|2022-11-14 07:40:00|11764|11762|11760.6|11758.6|11764.3|11762.3|11757.3|11755.3|275
1668411900000|2022-11-14 07:45:00|11760.5|11758.5|11758.8|11756.8|11764.2|11762.2|11752.7|11750.7|433
1668412200000|2022-11-14 07:50:00|11759|11757|11749.2|11747.2|11759.1|11757.1|11748|11746|410
1668412500000|2022-11-14 07:55:00|11749.1|11747.1|11752.1|11750.1|11752.7|11750.7|11745.3|11743.3|378
1668412800000|2022-11-14 08:00:00|11752|11750|11761.7|11759.7|11764.6|11762.6|11748.7|11746.7|2395
1668413100000|2022-11-14 08:05:00|11761.8|11759.8|11750.3|11748.3|11763.7|11761.7|11739.5|11737.5|1829
1668413400000|2022-11-14 08:10:00|11750|11748|11766.6|11764.6|11768.8|11766.8|11745.8|11743.8|1989
1668413700000|2022-11-14 08:15:00|11766.8|11764.8|11771|11769|11774|11772|11755|11753|2003
1668414000000|2022-11-14 08:20:00|11770.8|11768.8|11762.8|11760.8|11776.6|11774.6|11762.6|11760.6|1368
1668414300000|2022-11-14 08:25:00|11762.7|11760.7|11756.1|11754.1|11769.6|11767.6|11751.8|11749.8|1266
1668414600000|2022-11-14 08:30:00|11756|11754|11754.6|11752.6|11765.8|11763.8|11752|11750|1737
1668414900000|2022-11-14 08:35:00|11754.5|11752.5|11750|11748|11758.7|11756.7|11744.5|11742.5|1464
1668415200000|2022-11-14 08:40:00|11750.5|11748.5|11765|11763|11766.2|11764.2|11750|11748|803
1668415500000|2022-11-14 08:45:00|11764.7|11762.7|11763.2|11761.2|11767.7|11765.7|11760.8|11758.8|560
1668415800000|2022-11-14 08:50:00|11763.1|11761.1|11768|11766|11771.3|11769.3|11761|11759|554
1668416100000|2022-11-14 08:55:00|11768.1|11766.1|11765.6|11763.6|11774.2|11772.2|11759.7|11757.7|960
1668416400000|2022-11-14 09:00:00|11765.3|11763.3|11744.5|11742.5|11767.3|11765.3|11744.5|11742.5|1106
1668416700000|2022-11-14 09:05:00|11743.1|11741.1|11735.5|11733.5|11747.8|11745.8|11735.2|11733.2|876
1668417000000|2022-11-14 09:10:00|11735.6|11733.6|11731.6|11729.6|11738.6|11736.6|11730.7|11728.7|861
1668417300000|2022-11-14 09:15:00|11733.1|11731.1|11730.7|11728.7|11741.2|11739.2|11725.5|11723.5|1094
1668417600000|2022-11-14 09:20:00|11730.6|11728.6|11728.1|11726.1|11734.1|11732.1|11725.8|11723.8|840
1668417900000|2022-11-14 09:25:00|11727.8|11725.8|11730.8|11728.8|11732|11730|11718|11716|1064
1668418200000|2022-11-14 09:30:00|11730.7|11728.7|11727.7|11725.7|11733.7|11731.7|11724.5|11722.5|740
1668418500000|2022-11-14 09:35:00|11728|11726|11735.6|11733.6|11740.2|11738.2|11725.3|11723.3|627
1668418800000|2022-11-14 09:40:00|11735.2|11733.2|11743.1|11741.1|11744|11742|11732.5|11730.5|560
1668419100000|2022-11-14 09:45:00|11743.2|11741.2|11733.8|11731.8|11743.7|11741.7|11731.8|11729.8|595
1668419400000|2022-11-14 09:50:00|11733.7|11731.7|11735.8|11733.8|11736.7|11734.7|11724.3|11722.3|638
1668419700000|2022-11-14 09:55:00|11735.7|11733.7|11721.8|11719.8|11736.5|11734.5|11720.6|11718.6|572
1668420000000|2022-11-14 10:00:00|11721.7|11719.7|11719.3|11717.3|11728.2|11726.2|11711.5|11709.5|894
1668420300000|2022-11-14 10:05:00|11719.2|11717.2|11727.6|11725.6|11730.1|11728.1|11717.6|11715.6|540
1668420600000|2022-11-14 10:10:00|11727.7|11725.7|11737.2|11735.2|11738.3|11736.3|11727.7|11725.7|649
1668420900000|2022-11-14 10:15:00|11737.3|11735.3|11734.1|11732.1|11741.6|11739.6|11733|11731|517
1668421200000|2022-11-14 10:20:00|11734|11732|11734.7|11732.7|11739|11737|11733.2|11731.2|408
1668421500000|2022-11-14 10:25:00|11734.6|11732.6|11742|11740|11742.7|11740.7|11734.6|11732.6|455
1668421800000|2022-11-14 10:30:00|11742.1|11740.1|11734|11732|11743|11741|11731.8|11729.8|493
1668422100000|2022-11-14 10:35:00|11733.8|11731.8|11724.8|11722.8|11737.8|11735.8|11723.3|11721.3|570
1668422400000|2022-11-14 10:40:00|11724.7|11722.7|11725.3|11723.3|11732.7|11730.7|11722.5|11720.5|499
1668422700000|2022-11-14 10:45:00|11725.2|11723.2|11727|11725|11729.2|11727.2|11720.6|11718.6|421
1668423000000|2022-11-14 10:50:00|11726.8|11724.8|11724.5|11722.5|11730.5|11728.5|11723.5|11721.5|361
1668423300000|2022-11-14 10:55:00|11724.6|11722.6|11735.8|11733.8|11736.1|11734.1|11724.5|11722.5|487
1668423600000|2022-11-14 11:00:00|11736|11734|11729.2|11727.2|11736.5|11734.5|11728.6|11726.6|407
1668423900000|2022-11-14 11:05:00|11729.1|11727.1|11725.7|11723.7|11734|11732|11723.7|11721.7|499
1668424200000|2022-11-14 11:10:00|11726|11724|11725.8|11723.8|11730.2|11728.2|11724.2|11722.2|331
1668424500000|2022-11-14 11:15:00|11725.7|11723.7|11734.2|11732.2|11735.8|11733.8|11722.2|11720.2|581
1668424800000|2022-11-14 11:20:00|11734.5|11732.5|11727.3|11725.3|11736.6|11734.6|11727.3|11725.3|417
1668425100000|2022-11-14 11:25:00|11727.2|11725.2|11733.6|11731.6|11735.3|11733.3|11726.8|11724.8|580
1668425400000|2022-11-14 11:30:00|11732.6|11730.6|11739.8|11737.8|11741.5|11739.5|11729.8|11727.8|741
1668425700000|2022-11-14 11:35:00|11739.7|11737.7|11741.5|11739.5|11741.6|11739.6|11738.8|11736.8|315
1668426000000|2022-11-14 11:40:00|11741.3|11739.3|11742.1|11740.1|11746|11744|11739.5|11737.5|439
1668426300000|2022-11-14 11:45:00|11742.3|11740.3|11737.2|11735.2|11745.2|11743.2|11735.2|11733.2|545
1668426600000|2022-11-14 11:50:00|11737.3|11735.3|11733.2|11731.2|11740.7|11738.7|11733.1|11731.1|442
1668426900000|2022-11-14 11:55:00|11733.7|11731.7|11736.1|11734.1|11738.6|11736.6|11731.7|11729.7|407
1668427200000|2022-11-14 12:00:00|11735.6|11733.6|11734.5|11732.5|11740|11738|11730.5|11728.5|636
1668427500000|2022-11-14 12:05:00|11734.2|11732.2|11741.8|11739.8|11745.7|11743.7|11732.5|11730.5|738
1668427800000|2022-11-14 12:10:00|11742|11740|11746.5|11744.5|11749.5|11747.5|11737.2|11735.2|844
1668428100000|2022-11-14 12:15:00|11746.6|11744.6|11747|11745|11749.5|11747.5|11742.7|11740.7|548
1668428400000|2022-11-14 12:20:00|11747.2|11745.2|11755.2|11753.2|11757.3|11755.3|11745|11743|849
1668428700000|2022-11-14 12:25:00|11755.5|11753.5|11759.5|11757.5|11762|11760|11754.7|11752.7|837
1668429000000|2022-11-14 12:30:00|11759.3|11757.3|11757.2|11755.2|11760.5|11758.5|11754|11752|664
1668429300000|2022-11-14 12:35:00|11757.3|11755.3|11752.8|11750.8|11762|11760|11751.7|11749.7|634
1668429600000|2022-11-14 12:40:00|11752.7|11750.7|11761.6|11759.6|11766.5|11764.5|11752.5|11750.5|939
1668429900000|2022-11-14 12:45:00|11761.7|11759.7|11757.5|11755.5|11762.1|11760.1|11754.2|11752.2|549
1668430200000|2022-11-14 12:50:00|11757.3|11755.3|11759.7|11757.7|11761.1|11759.1|11756.2|11754.2|457
1668430500000|2022-11-14 12:55:00|11759.6|11757.6|11764.7|11762.7|11765.7|11763.7|11756.7|11754.7|440
1668430800000|2022-11-14 13:00:00|11763.2|11761.2|11745|11743|11765|11763|11741.6|11739.6|1347
1668431100000|2022-11-14 13:05:00|11745.1|11743.1|11751|11749|11752.3|11750.3|11743.6|11741.6|960
1668431400000|2022-11-14 13:10:00|11750.7|11748.7|11761.8|11759.8|11763|11761|11746.5|11744.5|818
1668431700000|2022-11-14 13:15:00|11762.5|11760.5|11764.2|11762.2|11769|11767|11757.6|11755.6|1358
1668432000000|2022-11-14 13:20:00|11764.1|11762.1|11759.7|11757.7|11769.5|11767.5|11758.1|11756.1|1044
1668432300000|2022-11-14 13:25:00|11758.7|11756.7|11751.8|11749.8|11759.7|11757.7|11748.8|11746.8|1131
1668432600000|2022-11-14 13:30:00|11751.7|11749.7|11759.2|11757.2|11762|11760|11747.6|11745.6|1207
1668432900000|2022-11-14 13:35:00|11759.1|11757.1|11758|11756|11762.8|11760.8|11754|11752|977
1668433200000|2022-11-14 13:40:00|11757.8|11755.8|11747.3|11745.3|11759.7|11757.7|11745.5|11743.5|870
1668433500000|2022-11-14 13:45:00|11747.1|11745.1|11743.5|11741.5|11748.5|11746.5|11741.8|11739.8|1031
1668433800000|2022-11-14 13:50:00|11743.3|11741.3|11744.3|11742.3|11747.6|11745.6|11738.6|11736.6|1134
1668434100000|2022-11-14 13:55:00|11744|11742|11738.7|11736.7|11745.1|11743.1|11732.7|11730.7|1651
1668434400000|2022-11-14 14:00:00|11739|11737|11754.3|11752.3|11754.5|11752.5|11737.8|11735.8|1595
1668434700000|2022-11-14 14:05:00|11754.2|11752.2|11749|11747|11754.2|11752.2|11746.8|11744.8|851
1668435000000|2022-11-14 14:10:00|11748.8|11746.8|11744.5|11742.5|11754.1|11752.1|11743.1|11741.1|985
1668435300000|2022-11-14 14:15:00|11744.3|11742.3|11734.8|11732.8|11746.5|11744.5|11734|11732|1085
1668435600000|2022-11-14 14:20:00|11735.1|11733.1|11731.2|11729.2|11735.5|11733.5|11726.2|11724.2|1883
1668435900000|2022-11-14 14:25:00|11730.7|11728.7|11725.3|11723.3|11735.1|11733.1|11720.3|11718.3|3457
1668436200000|2022-11-14 14:30:00|11724.8|11723.8|11708.3|11707.3|11749.8|11748.8|11703.6|11702.6|19982
1668436500000|2022-11-14 14:35:00|11708.8|11707.8|11733.3|11732.3|11735.6|11734.6|11690|11689|13095
1668436800000|2022-11-14 14:40:00|11732.6|11731.6|11688.1|11687.1|11741.1|11740.1|11685|11684|11279
1668437100000|2022-11-14 14:45:00|11688.7|11687.7|11693|11692|11695.3|11694.3|11667.1|11666.1|12289
1668437400000|2022-11-14 14:50:00|11693.1|11692.1|11696.8|11695.8|11715.1|11714.1|11690.8|11689.8|9559
1668437700000|2022-11-14 14:55:00|11696.6|11695.6|11710.2|11709.2|11719.6|11718.6|11687.1|11686.1|8395
1668438000000|2022-11-14 15:00:00|11710.1|11709.1|11736.2|11735.2|11746.3|11745.3|11710.1|11709.1|9712
1668438300000|2022-11-14 15:05:00|11736.3|11735.3|11753.6|11752.6|11762.6|11761.6|11726.7|11725.7|8511
1668438600000|2022-11-14 15:10:00|11755|11754|11761.5|11760.5|11774.8|11773.8|11747.7|11746.7|8739
1668438900000|2022-11-14 15:15:00|11761.8|11760.8|11766.5|11765.5|11782|11781|11757.5|11756.5|8573
1668439200000|2022-11-14 15:20:00|11766|11765|11749.8|11748.8|11777.8|11776.8|11749.3|11748.3|6790
1668439500000|2022-11-14 15:25:00|11749.7|11748.7|11745.5|11744.5|11753.8|11752.8|11727.8|11726.8|7447
1668439800000|2022-11-14 15:30:00|11746.3|11745.3|11758.8|11757.8|11765.3|11764.3|11727.8|11726.8|7112
1668440100000|2022-11-14 15:35:00|11759|11758|11760.7|11759.7|11762.3|11761.3|11735|11734|6270
1668440400000|2022-11-14 15:40:00|11761.5|11760.5|11758|11757|11782.5|11781.5|11753.8|11752.8|6871
1668440700000|2022-11-14 15:45:00|11758.3|11757.3|11747.4|11746.4|11760.5|11759.5|11744|11743|4283
1668441000000|2022-11-14 15:50:00|11747.3|11746.3|11759.8|11758.8|11764|11763|11736.5|11735.5|5735
1668441300000|2022-11-14 15:55:00|11760.3|11759.3|11760.9|11759.9|11780.3|11779.3|11755.2|11754.2|5681
1668441600000|2022-11-14 16:00:00|11761.3|11760.3|11741.2|11740.2|11766|11765|11730.3|11729.3|6692
1668441900000|2022-11-14 16:05:00|11741.5|11740.5|11754|11753|11756.8|11755.8|11730.8|11729.8|5418
1668442200000|2022-11-14 16:10:00|11754.5|11753.5|11716.3|11715.3|11756|11755|11711|11710|6250
1668442500000|2022-11-14 16:15:00|11716.2|11715.2|11705.5|11704.5|11722.3|11721.3|11694.9|11693.9|5544
1668442800000|2022-11-14 16:20:00|11706|11705|11711.3|11710.3|11721.8|11720.8|11698.3|11697.3|5360
1668443100000|2022-11-14 16:25:00|11711.5|11710.5|11711|11710|11723.5|11722.5|11705|11704|3961
1668443400000|2022-11-14 16:30:00|11711.2|11710.2|11762.9|11761.9|11762.9|11761.9|11702.8|11701.8|8914
1668443700000|2022-11-14 16:35:00|11763.8|11762.8|11757.8|11756.8|11772.2|11771.2|11754.5|11753.5|7253
1668444000000|2022-11-14 16:40:00|11757.5|11756.5|11761.4|11760.4|11773.5|11772.5|11751.5|11750.5|6450
1668444300000|2022-11-14 16:45:00|11761.8|11760.8|11784|11783|11792.8|11791.8|11761.4|11760.4|6726
1668444600000|2022-11-14 16:50:00|11784.3|11783.3|11766.8|11765.8|11790|11789|11761|11760|5308
1668444900000|2022-11-14 16:55:00|11766.5|11765.5|11769.2|11768.2|11778.5|11777.5|11763.9|11762.9|3263
1668445200000|2022-11-14 17:00:00|11769|11768|11790.5|11789.5|11800.8|11799.8|11755.2|11754.2|7021
1668445500000|2022-11-14 17:05:00|11789|11788|11794|11793|11803|11802|11785.3|11784.3|4067
1668445800000|2022-11-14 17:10:00|11794.3|11793.3|11794.3|11793.3|11799.5|11798.5|11784|11783|3418
1668446100000|2022-11-14 17:15:00|11794.2|11793.2|11778|11777|11804.8|11803.8|11777.5|11776.5|3956
1668446400000|2022-11-14 17:20:00|11778.3|11777.3|11777.3|11776.3|11779|11778|11749.8|11748.8|4970
1668446700000|2022-11-14 17:25:00|11777.4|11776.4|11787.5|11786.5|11793|11792|11770.4|11769.4|3944
1668447000000|2022-11-14 17:30:00|11787.7|11786.7|11801.5|11800.5|11807|11806|11786.9|11785.9|4193
1668447300000|2022-11-14 17:35:00|11802.2|11801.2|11815.9|11814.9|11816.7|11815.7|11798.5|11797.5|4717
1668447600000|2022-11-14 17:40:00|11816.5|11815.5|11804.6|11803.6|11816.5|11815.5|11799.9|11798.9|3674
1668447900000|2022-11-14 17:45:00|11804.5|11803.5|11812.5|11811.5|11820|11819|11802.6|11801.6|3882
1668448200000|2022-11-14 17:50:00|11812.6|11811.6|11810.9|11809.9|11815.4|11814.4|11804.1|11803.1|2247
1668448500000|2022-11-14 17:55:00|11810.6|11809.6|11793.8|11792.8|11811.9|11810.9|11788.4|11787.4|3706
1668448800000|2022-11-14 18:00:00|11794.4|11793.4|11802.3|11801.3|11806.8|11805.8|11784.9|11783.9|4300
1668449100000|2022-11-14 18:05:00|11801.9|11800.9|11803.9|11802.9|11811.1|11810.1|11796.9|11795.9|2953
1668449400000|2022-11-14 18:10:00|11803.6|11802.6|11810.3|11809.3|11811.9|11810.9|11793.9|11792.9|2874
1668449700000|2022-11-14 18:15:00|11809.1|11808.1|11821.1|11820.1|11822.3|11821.3|11805|11804|2709
1668450000000|2022-11-14 18:20:00|11821.3|11820.3|11831.1|11830.1|11834.4|11833.4|11819.8|11818.8|4733
1668450300000|2022-11-14 18:25:00|11831.3|11830.3|11848.4|11847.4|11851.5|11850.5|11828.1|11827.1|5159
1668450600000|2022-11-14 18:30:00|11848.6|11847.6|11844.4|11843.4|11849.4|11848.4|11837.6|11836.6|3713
1668450900000|2022-11-14 18:35:00|11844.3|11843.3|11852.9|11851.9|11859.1|11858.1|11844.1|11843.1|4480
1668451200000|2022-11-14 18:40:00|11852.6|11851.6|11847.9|11846.9|11852.9|11851.9|11842.9|11841.9|3086
1668451500000|2022-11-14 18:45:00|11848.1|11847.1|11845.6|11844.6|11848.3|11847.3|11836.6|11835.6|2557
1668451800000|2022-11-14 18:50:00|11845.4|11844.4|11854.9|11853.9|11859.5|11858.5|11843.1|11842.1|3382
1668452100000|2022-11-14 18:55:00|11854.8|11853.8|11858.9|11857.9|11861.1|11860.1|11850.6|11849.6|2903
1668452400000|2022-11-14 19:00:00|11858.8|11857.8|11854.1|11853.1|11864.9|11863.9|11850.1|11849.1|4873
1668452700000|2022-11-14 19:05:00|11853.9|11852.9|11847.1|11846.1|11856|11855|11836.4|11835.4|3339
1668453000000|2022-11-14 19:10:00|11846.1|11845.1|11850.1|11849.1|11850.1|11849.1|11838.9|11837.9|2004
1668453300000|2022-11-14 19:15:00|11849.9|11848.9|11843.6|11842.6|11851.3|11850.3|11829.9|11828.9|3608
1668453600000|2022-11-14 19:20:00|11843.5|11842.5|11841.9|11840.9|11844.9|11843.9|11830.9|11829.9|2529
1668453900000|2022-11-14 19:25:00|11841.4|11840.4|11851.3|11850.3|11851.4|11850.4|11836.9|11835.9|2480
1668454200000|2022-11-14 19:30:00|11851.1|11850.1|11839.9|11838.9|11854.1|11853.1|11838.4|11837.4|2766
1668454500000|2022-11-14 19:35:00|11839.6|11838.6|11833.4|11832.4|11850.6|11849.6|11833.4|11832.4|2845
1668454800000|2022-11-14 19:40:00|11833.6|11832.6|11828.9|11827.9|11840.4|11839.4|11822.9|11821.9|3325
1668455100000|2022-11-14 19:45:00|11829.6|11828.6|11811.6|11810.6|11831.9|11830.9|11804.6|11803.6|5257
1668455400000|2022-11-14 19:50:00|11811.4|11810.4|11819.1|11818.1|11824.4|11823.4|11808.4|11807.4|3117
1668455700000|2022-11-14 19:55:00|11819.3|11818.3|11821.1|11820.1|11827.9|11826.9|11816.9|11815.9|2639
1668456000000|2022-11-14 20:00:00|11822.4|11821.4|11839.4|11838.4|11839.6|11838.6|11820.9|11819.9|4202
1668456300000|2022-11-14 20:05:00|11839|11838|11830.3|11829.3|11850.3|11849.3|11828|11827|3427
1668456600000|2022-11-14 20:10:00|11830.1|11829.1|11790.3|11789.3|11834.1|11833.1|11786.6|11785.6|5037
1668456900000|2022-11-14 20:15:00|11791|11790|11791.9|11790.9|11794.4|11793.4|11777.8|11776.8|5149
1668457200000|2022-11-14 20:20:00|11791.4|11790.4|11798.9|11797.9|11803.2|11802.2|11789.2|11788.2|4115
1668457500000|2022-11-14 20:25:00|11799.1|11798.1|11790.7|11789.7|11804.6|11803.6|11790.4|11789.4|3037
1668457800000|2022-11-14 20:30:00|11790.9|11789.9|11764.2|11763.2|11793.2|11792.2|11763.9|11762.9|5736
1668458100000|2022-11-14 20:35:00|11763.7|11762.7|11773.2|11772.2|11779.1|11778.1|11759.4|11758.4|5001
1668458400000|2022-11-14 20:40:00|11773.9|11772.9|11757.1|11756.1|11777.8|11776.8|11754.2|11753.2|3955
1668458700000|2022-11-14 20:45:00|11756.9|11755.9|11743.1|11742.1|11762.4|11761.4|11739.2|11738.2|4981
1668459000000|2022-11-14 20:50:00|11743.2|11742.2|11723.2|11722.2|11755.4|11754.4|11721.7|11720.7|8162
1668459300000|2022-11-14 20:55:00|11722.9|11721.9|11709.3|11708.3|11723.2|11722.2|11695.6|11694.6|22326
1668459600000|2022-11-14 21:00:00|11709.8|11707.8|11722.1|11720.1|11726.3|11724.3|11707.6|11705.6|7513
1668459900000|2022-11-14 21:05:00|11722.2|11720.2|11728.9|11726.9|11732.7|11730.7|11721.9|11719.9|2604
1668460200000|2022-11-14 21:10:00|11729.2|11727.2|11738.2|11736.2|11739.3|11737.3|11725.3|11723.3|2010
1668460500000|2022-11-14 21:15:00|11738.3|11736.3|11724.7|11722.7|11738.4|11736.4|11722.4|11720.4|804
1668460800000|2022-11-14 21:20:00|11724.6|11722.6|11725.7|11723.7|11727.1|11725.1|11724.2|11722.2|425
1668461100000|2022-11-14 21:25:00|11725.8|11723.8|11724.7|11722.7|11725.8|11723.8|11723.8|11721.8|207
1668461400000|2022-11-14 21:30:00|11724.6|11722.6|11725.7|11723.7|11727.8|11725.8|11721.7|11719.7|448
1668461700000|2022-11-14 21:35:00|11725.4|11723.4|11725.9|11723.9|11726.9|11724.9|11722.6|11720.6|357
1668462000000|2022-11-14 21:40:00|11725.8|11723.8|11733.1|11731.1|11733.1|11731.1|11724.8|11722.8|355
1668462300000|2022-11-14 21:45:00|11733.2|11731.2|11728.9|11726.9|11736.6|11734.6|11728.9|11726.9|536
1668462600000|2022-11-14 21:50:00|11729.1|11727.1|11730.9|11728.9|11731.2|11729.2|11724.2|11722.2|531
1668462900000|2022-11-14 21:55:00|11730.8|11728.8|11736.8|11731.8|11736.9|11733.9|11729.9|11727.9|438
1668463200000|2022-11-14 22:00:00|11734.7|11729.7|11735.1|11730.1|11737.6|11732.6|11734.4|11729.4|0
1668463500000|2022-11-14 22:05:00|11734.7|11729.7|11734.2|11729.2|11734.7|11729.7|11733.3|11728.3|0
1668463800000|2022-11-14 22:10:00|11734.1|11729.1|11735.1|11730.1|11735.1|11730.1|11734.1|11729.1|0
1668464100000|2022-11-14 22:15:00|11734.9|11729.9|11735.9|11730.9|11736.1|11731.1|11734.6|11729.6|0
1668464400000|2022-11-14 22:20:00|11735.6|11730.6|11736.7|11731.7|11737.7|11732.7|11735.4|11730.4|0
1668464700000|2022-11-14 22:25:00|11736.8|11731.8|11736.9|11731.9|11737.4|11732.4|11735.6|11730.6|0
1668465000000|2022-11-14 22:30:00|11737|11732|11737.8|11732.8|11737.8|11732.8|11736.8|11731.8|0
1668465300000|2022-11-14 22:35:00|11737.9|11732.9|11739.5|11734.5|11739.8|11734.8|11737.8|11732.8|0
1668465600000|2022-11-14 22:40:00|11739.7|11734.7|11739.6|11734.6|11740.5|11735.5|11739.4|11734.4|0
1668465900000|2022-11-14 22:45:00|11739.4|11734.4|11739.4|11734.4|11740.2|11735.2|11739|11734|0
1668466200000|2022-11-14 22:50:00|11739.5|11734.5|11738.3|11733.3|11739.7|11734.7|11738.3|11733.3|0
1668466500000|2022-11-14 22:55:00|11738.1|11733.1|11737.5|11732.5|11738.1|11733.1|11737.1|11732.1|0
1668466800000|2022-11-14 23:00:00|11734.9|11732.9|11738.6|11736.6|11744.3|11742.3|11734.2|11732.2|759
1668467100000|2022-11-14 23:05:00|11738.4|11736.4|11741.3|11739.3|11743.2|11741.2|11737.6|11735.6|288
1668467400000|2022-11-14 23:10:00|11742.4|11740.4|11743.2|11741.2|11745.2|11743.2|11741.2|11739.2|238
1668467700000|2022-11-14 23:15:00|11743.6|11741.6|11744.3|11742.3|11746.2|11744.2|11743.1|11741.1|195
1668468000000|2022-11-14 23:20:00|11744.6|11742.6|11746.1|11744.1|11747.1|11745.1|11743.2|11741.2|191
1668468300000|2022-11-14 23:25:00|11746.2|11744.2|11742.8|11740.8|11746.2|11744.2|11739.7|11737.7|305
1668468600000|2022-11-14 23:30:00|11742.9|11740.9|11746.8|11744.8|11747.3|11745.3|11742.8|11740.8|161
1668468900000|2022-11-14 23:35:00|11746.9|11744.9|11746.4|11744.4|11747.1|11745.1|11743.8|11741.8|216
1668469200000|2022-11-14 23:40:00|11746.9|11744.9|11749.1|11747.1|11751.1|11749.1|11745.3|11743.3|307
1668469500000|2022-11-14 23:45:00|11748.6|11746.6|11739.2|11737.2|11749.1|11747.1|11738.8|11736.8|377
1668469800000|2022-11-14 23:50:00|11739.1|11737.1|11736.8|11734.8|11741.3|11739.3|11735.6|11733.6|261
1668470100000|2022-11-14 23:55:00|11736.7|11734.7|11734.1|11732.1|11736.8|11734.8|11733.8|11731.8|285
1668470400000|2022-11-15 00:00:00|11733.9|11731.9|11742.1|11740.1|11742.2|11740.2|11731.7|11729.7|617
1668470700000|2022-11-15 00:05:00|11742.2|11740.2|11734.6|11732.6|11742.2|11740.2|11733.8|11731.8|193
1668471000000|2022-11-15 00:10:00|11734.7|11732.7|11737.3|11735.3|11741.6|11739.6|11733.9|11731.9|206
1668471300000|2022-11-15 00:15:00|11737.2|11735.2|11737.6|11735.6|11738.3|11736.3|11734.6|11732.6|176
1668471600000|2022-11-15 00:20:00|11737.7|11735.7|11741.2|11739.2|11742.3|11740.3|11735.1|11733.1|203
1668471900000|2022-11-15 00:25:00|11741.1|11739.1|11737.6|11735.6|11741.8|11739.8|11736.3|11734.3|165
1668472200000|2022-11-15 00:30:00|11737.3|11735.3|11741.3|11739.3|11742.1|11740.1|11736.4|11734.4|146
1668472500000|2022-11-15 00:35:00|11741.4|11739.4|11741.4|11739.4|11742.9|11740.9|11737.1|11735.1|246
1668472800000|2022-11-15 00:40:00|11741.6|11739.6|11741.4|11739.4|11744.2|11742.2|11740.6|11738.6|192
1668473100000|2022-11-15 00:45:00|11741.8|11739.8|11736.9|11734.9|11744.6|11742.6|11734.9|11732.9|264
1668473400000|2022-11-15 00:50:00|11737.1|11735.1|11739.8|11737.8|11742.3|11740.3|11737.1|11735.1|148
1668473700000|2022-11-15 00:55:00|11739.7|11737.7|11731.8|11729.8|11741.3|11739.3|11728.6|11726.6|610
1668474000000|2022-11-15 01:00:00|11732.1|11730.1|11736.1|11734.1|11736.4|11734.4|11729.6|11727.6|297
1668474300000|2022-11-15 01:05:00|11736.2|11734.2|11733.9|11731.9|11736.3|11734.3|11730.7|11728.7|194
1668474600000|2022-11-15 01:10:00|11733.8|11731.8|11739.4|11737.4|11740.6|11738.6|11733.4|11731.4|298
1668474900000|2022-11-15 01:15:00|11739.6|11737.6|11746.2|11744.2|11750.1|11748.1|11737.4|11735.4|492
1668475200000|2022-11-15 01:20:00|11746.1|11744.1|11751.2|11749.2|11754.4|11752.4|11745.2|11743.2|559
1668475500000|2022-11-15 01:25:00|11751.3|11749.3|11748.8|11746.8|11752.2|11750.2|11747.6|11745.6|262
1668475800000|2022-11-15 01:30:00|11748.9|11746.9|11743.6|11741.6|11749.7|11747.7|11738.9|11736.9|444
1668476100000|2022-11-15 01:35:00|11743.7|11741.7|11749.6|11747.6|11750.6|11748.6|11741.2|11739.2|367
1668476400000|2022-11-15 01:40:00|11749.7|11747.7|11747.3|11745.3|11751.8|11749.8|11745.7|11743.7|284
1668476700000|2022-11-15 01:45:00|11747.4|11745.4|11749.7|11747.7|11752.4|11750.4|11744.1|11742.1|210
1668477000000|2022-11-15 01:50:00|11749.6|11747.6|11757.6|11755.6|11759.2|11757.2|11749.1|11747.1|606
1668477300000|2022-11-15 01:55:00|11757.3|11755.3|11755.3|11753.3|11761.3|11759.3|11753.9|11751.9|569
1668477600000|2022-11-15 02:00:00|11755.4|11753.4|11757.8|11755.8|11758.4|11756.4|11750.3|11748.3|410
1668477900000|2022-11-15 02:05:00|11757.7|11755.7|11754.1|11752.1|11760.9|11758.9|11752.6|11750.6|364
1668478200000|2022-11-15 02:10:00|11754.2|11752.2|11759.1|11757.1|11759.7|11757.7|11751.9|11749.9|238
1668478500000|2022-11-15 02:15:00|11759.2|11757.2|11765.1|11763.1|11766.1|11764.1|11758.6|11756.6|553
1668478800000|2022-11-15 02:20:00|11764.9|11762.9|11766.2|11764.2|11767.3|11765.3|11761.4|11759.4|381
1668479100000|2022-11-15 02:25:00|11766.3|11764.3|11765.7|11763.7|11769.1|11767.1|11764.4|11762.4|403
1668479400000|2022-11-15 02:30:00|11765.8|11763.8|11764.2|11762.2|11767.1|11765.1|11762.6|11760.6|250
1668479700000|2022-11-15 02:35:00|11764.1|11762.1|11768.6|11766.6|11769.6|11767.6|11763.9|11761.9|365
1668480000000|2022-11-15 02:40:00|11768.7|11766.7|11767.1|11765.1|11769.2|11767.2|11766.2|11764.2|214
1668480300000|2022-11-15 02:45:00|11767.2|11765.2|11761.3|11759.3|11767.8|11765.8|11759.1|11757.1|300
1668480600000|2022-11-15 02:50:00|11761.4|11759.4|11770.3|11768.3|11771.3|11769.3|11761.3|11759.3|350
1668480900000|2022-11-15 02:55:00|11770.1|11768.1|11770.8|11768.8|11772.6|11770.6|11768.2|11766.2|273
1668481200000|2022-11-15 03:00:00|11770.9|11768.9|11769.1|11767.1|11771.6|11769.6|11768.4|11766.4|230
1668481500000|2022-11-15 03:05:00|11768.9|11766.9|11771.1|11769.1|11772.4|11770.4|11768.9|11766.9|161
1668481800000|2022-11-15 03:10:00|11770.9|11768.9|11766.8|11764.8|11773.4|11771.4|11766.7|11764.7|296
1668482100000|2022-11-15 03:15:00|11766.9|11764.9|11772.1|11770.1|11774.1|11772.1|11765.8|11763.8|455
1668482400000|2022-11-15 03:20:00|11772.2|11770.2|11769.1|11767.1|11774.1|11772.1|11765.4|11763.4|610
1668482700000|2022-11-15 03:25:00|11769.6|11767.6|11769.1|11767.1|11772.3|11770.3|11767.2|11765.2|135
1668483000000|2022-11-15 03:30:00|11768.9|11766.9|11772.4|11770.4|11773.2|11771.2|11766.7|11764.7|201
1668483300000|2022-11-15 03:35:00|11772.6|11770.6|11775.1|11773.1|11776.2|11774.2|11771.2|11769.2|256
1668483600000|2022-11-15 03:40:00|11774.9|11772.9|11772.1|11770.1|11775.9|11773.9|11771.9|11769.9|137
1668483900000|2022-11-15 03:45:00|11772.3|11770.3|11775.6|11773.6|11775.7|11773.7|11771.9|11769.9|174
1668484200000|2022-11-15 03:50:00|11775.4|11773.4|11777.2|11775.2|11778.9|11776.9|11774.7|11772.7|324
1668484500000|2022-11-15 03:55:00|11777.1|11775.1|11774.8|11772.8|11778.9|11776.9|11774.6|11772.6|401
1668484800000|2022-11-15 04:00:00|11774.6|11772.6|11775.2|11773.2|11776.9|11774.9|11769.3|11767.3|883
1668485100000|2022-11-15 04:05:00|11775.3|11773.3|11775.9|11773.9|11778.3|11776.3|11773.3|11771.3|468
1668485400000|2022-11-15 04:10:00|11776.3|11774.3|11772.7|11770.7|11776.6|11774.6|11772.4|11770.4|184
1668485700000|2022-11-15 04:15:00|11772.6|11770.6|11772.8|11770.8|11774.1|11772.1|11771.6|11769.6|109
1668486000000|2022-11-15 04:20:00|11772.9|11770.9|11771.2|11769.2|11773.7|11771.7|11770.7|11768.7|118
1668486300000|2022-11-15 04:25:00|11771.6|11769.6|11771.6|11769.6|11774.2|11772.2|11770.2|11768.2|110
1668486600000|2022-11-15 04:30:00|11771.8|11769.8|11773.4|11771.4|11774.1|11772.1|11770.8|11768.8|106
1668486900000|2022-11-15 04:35:00|11773.6|11771.6|11774.3|11772.3|11775.3|11773.3|11772.3|11770.3|109
1668487200000|2022-11-15 04:40:00|11774.4|11772.4|11772.3|11770.3|11775.8|11773.8|11772.2|11770.2|169
1668487500000|2022-11-15 04:45:00|11772.4|11770.4|11770.7|11768.7|11774.3|11772.3|11770.7|11768.7|138
1668487800000|2022-11-15 04:50:00|11770.8|11768.8|11771.7|11769.7|11772.9|11770.9|11770.4|11768.4|98
1668488100000|2022-11-15 04:55:00|11771.8|11769.8|11771.4|11769.4|11772.6|11770.6|11769.8|11767.8|79
1668488400000|2022-11-15 05:00:00|11771.6|11769.6|11775.9|11773.9|11778.4|11776.4|11770.1|11768.1|207
1668488700000|2022-11-15 05:05:00|11775.8|11773.8|11787.6|11785.6|11787.7|11785.7|11774.2|11772.2|885
1668489000000|2022-11-15 05:10:00|11787.4|11785.4|11788.1|11786.1|11794.2|11792.2|11786.7|11784.7|703
1668489300000|2022-11-15 05:15:00|11787.9|11785.9|11787.3|11785.3|11789.9|11787.9|11786.7|11784.7|387
1668489600000|2022-11-15 05:20:00|11787.4|11785.4|11788.3|11786.3|11789.3|11787.3|11785.2|11783.2|327
1668489900000|2022-11-15 05:25:00|11788.2|11786.2|11788.3|11786.3|11790.8|11788.8|11786.9|11784.9|288
1668490200000|2022-11-15 05:30:00|11788.4|11786.4|11785.3|11783.3|11791.1|11789.1|11782.9|11780.9|350
1668490500000|2022-11-15 05:35:00|11785.2|11783.2|11785.7|11783.7|11786.3|11784.3|11782.4|11780.4|153
1668490800000|2022-11-15 05:40:00|11785.8|11783.8|11786.3|11784.3|11786.6|11784.6|11783.3|11781.3|151
1668491100000|2022-11-15 05:45:00|11786.4|11784.4|11786.7|11784.7|11787.4|11785.4|11784.6|11782.6|182
1668491400000|2022-11-15 05:50:00|11786.8|11784.8|11785.6|11783.6|11787.6|11785.6|11784.2|11782.2|106
1668491700000|2022-11-15 05:55:00|11785.7|11783.7|11784.6|11782.6|11786.1|11784.1|11783.9|11781.9|83
1668492000000|2022-11-15 06:00:00|11784.1|11782.1|11788.4|11786.4|11792.3|11790.3|11782.3|11780.3|484
1668492300000|2022-11-15 06:05:00|11788.3|11786.3|11791.8|11789.8|11793.9|11791.9|11787.2|11785.2|275
1668492600000|2022-11-15 06:10:00|11791.9|11789.9|11794.7|11792.7|11797.4|11795.4|11789.3|11787.3|411
1668492900000|2022-11-15 06:15:00|11794.8|11792.8|11790.4|11788.4|11795.6|11793.6|11789.9|11787.9|333
1668493200000|2022-11-15 06:20:00|11790.6|11788.6|11790.6|11788.6|11791.6|11789.6|11789.3|11787.3|120
1668493500000|2022-11-15 06:25:00|11790.7|11788.7|11793.3|11791.3|11794.3|11792.3|11790.6|11788.6|170
1668493800000|2022-11-15 06:30:00|11793.4|11791.4|11793.8|11791.8|11795.3|11793.3|11790.2|11788.2|195
1668494100000|2022-11-15 06:35:00|11793.9|11791.9|11791.6|11789.6|11794.6|11792.6|11790.6|11788.6|93
1668494400000|2022-11-15 06:40:00|11791.7|11789.7|11791.6|11789.6|11791.8|11789.8|11789.6|11787.6|145
1668494700000|2022-11-15 06:45:00|11791.4|11789.4|11792.1|11790.1|11792.8|11790.8|11787.3|11785.3|237
1668495000000|2022-11-15 06:50:00|11791.9|11789.9|11796.8|11794.8|11798.1|11796.1|11791.6|11789.6|307
1668495300000|2022-11-15 06:55:00|11796.4|11794.4|11798.6|11796.6|11799.4|11797.4|11795.3|11793.3|443
1668495600000|2022-11-15 07:00:00|11798.4|11796.4|11798.9|11796.9|11802.7|11800.7|11796.4|11794.4|626
1668495900000|2022-11-15 07:05:00|11799.2|11797.2|11802.6|11800.6|11803.6|11801.6|11798.4|11796.4|408
1668496200000|2022-11-15 07:10:00|11803.2|11801.2|11802.9|11800.9|11811.1|11809.1|11801.7|11799.7|747
1668496500000|2022-11-15 07:15:00|11802.8|11800.8|11806.8|11804.8|11807.7|11805.7|11801.7|11799.7|297
1668496800000|2022-11-15 07:20:00|11807.1|11805.1|11815.9|11813.9|11816.8|11814.8|11807.1|11805.1|898
1668497100000|2022-11-15 07:25:00|11815.8|11813.8|11810.1|11808.1|11815.8|11813.8|11808.2|11806.2|458
1668497400000|2022-11-15 07:30:00|11809.9|11807.9|11809.8|11807.8|11813.6|11811.6|11807.4|11805.4|431
1668497700000|2022-11-15 07:35:00|11809.7|11807.7|11814.9|11812.9|11816.7|11814.7|11806.8|11804.8|732
1668498000000|2022-11-15 07:40:00|11815.1|11813.1|11821.3|11819.3|11821.6|11819.6|11814.6|11812.6|901
1668498300000|2022-11-15 07:45:00|11821.4|11819.4|11817.8|11815.8|11828.6|11826.6|11817.1|11815.1|869
1668498600000|2022-11-15 07:50:00|11818.3|11816.3|11808.6|11806.6|11820.6|11818.6|11808.6|11806.6|770
1668498900000|2022-11-15 07:55:00|11808.4|11806.4|11809.4|11807.4|11812.8|11810.8|11806.3|11804.3|768
1668499200000|2022-11-15 08:00:00|11809.3|11807.3|11809.8|11807.8|11813.4|11811.4|11803.7|11801.7|1166
1668499500000|2022-11-15 08:05:00|11810.3|11808.3|11801.3|11799.3|11817.7|11815.7|11798.2|11796.2|1100
1668499800000|2022-11-15 08:10:00|11801.1|11799.1|11806.8|11804.8|11811.6|11809.6|11800.6|11798.6|747
1668500100000|2022-11-15 08:15:00|11807.3|11805.3|11811.8|11809.8|11813.3|11811.3|11803.9|11801.9|511
1668500400000|2022-11-15 08:20:00|11811.3|11809.3|11803.6|11801.6|11816.1|11814.1|11803.1|11801.1|631
1668500700000|2022-11-15 08:25:00|11803.7|11801.7|11801.6|11799.6|11812.7|11810.7|11800.7|11798.7|706
1668501000000|2022-11-15 08:30:00|11801.8|11799.8|11801.7|11799.7|11808.1|11806.1|11799.3|11797.3|666
1668501300000|2022-11-15 08:35:00|11801.8|11799.8|11798.6|11796.6|11805.3|11803.3|11790.8|11788.8|1552
1668501600000|2022-11-15 08:40:00|11798.4|11796.4|11799.6|11797.6|11804.1|11802.1|11795.3|11793.3|705
1668501900000|2022-11-15 08:45:00|11800.6|11798.6|11802.7|11800.7|11808.7|11806.7|11798.6|11796.6|492
1668502200000|2022-11-15 08:50:00|11802.6|11800.6|11812.3|11810.3|11813.1|11811.1|11798.2|11796.2|750
1668502500000|2022-11-15 08:55:00|11812.4|11810.4|11815.7|11813.7|11823.1|11821.1|11812.4|11810.4|1167
1668502800000|2022-11-15 09:00:00|11815.8|11813.8|11826.4|11824.4|11826.4|11824.4|11814.3|11812.3|1177
1668503100000|2022-11-15 09:05:00|11826.7|11824.7|11815.6|11813.6|11828.1|11826.1|11813.1|11811.1|1273
1668503400000|2022-11-15 09:10:00|11816.2|11814.2|11819.7|11817.7|11819.9|11817.9|11812.2|11810.2|624
1668503700000|2022-11-15 09:15:00|11819.8|11817.8|11813.4|11811.4|11821.4|11819.4|11808.7|11806.7|715
1668504000000|2022-11-15 09:20:00|11813.9|11811.9|11809.6|11807.6|11816.4|11814.4|11806.7|11804.7|710
1668504300000|2022-11-15 09:25:00|11809.4|11807.4|11813.2|11811.2|11813.2|11811.2|11805.8|11803.8|531
1668504600000|2022-11-15 09:30:00|11813.6|11811.6|11815.6|11813.6|11816.1|11814.1|11808.9|11806.9|671
1668504900000|2022-11-15 09:35:00|11815.4|11813.4|11809.3|11807.3|11816.1|11814.1|11806.7|11804.7|554
1668505200000|2022-11-15 09:40:00|11809.4|11807.4|11815.9|11813.9|11817.6|11815.6|11806.3|11804.3|439
1668505500000|2022-11-15 09:45:00|11816.1|11814.1|11814.7|11812.7|11821.2|11819.2|11813.9|11811.9|479
1668505800000|2022-11-15 09:50:00|11815.3|11813.3|11822.4|11820.4|11824.9|11822.9|11814.7|11812.7|646
1668506100000|2022-11-15 09:55:00|11822.8|11820.8|11821.9|11819.9|11826.6|11824.6|11821.2|11819.2|480
1668506400000|2022-11-15 10:00:00|11822.7|11820.7|11839.9|11837.9|11841.4|11839.4|11820.4|11818.4|1135
1668506700000|2022-11-15 10:05:00|11839.8|11837.8|11835.8|11833.8|11840.7|11838.7|11833.7|11831.7|747
1668507000000|2022-11-15 10:10:00|11836.3|11834.3|11846.3|11844.3|11846.6|11844.6|11833.4|11831.4|836
1668507300000|2022-11-15 10:15:00|11846.2|11844.2|11835.4|11833.4|11846.2|11844.2|11835.2|11833.2|627
1668507600000|2022-11-15 10:20:00|11835.6|11833.6|11831.1|11829.1|11838.3|11836.3|11830.7|11828.7|602
1668507900000|2022-11-15 10:25:00|11831.3|11829.3|11830.7|11828.7|11833.9|11831.9|11828.8|11826.8|678
1668508200000|2022-11-15 10:30:00|11830.6|11828.6|11834.9|11832.9|11835.9|11833.9|11830.1|11828.1|502
1668508500000|2022-11-15 10:35:00|11834.8|11832.8|11834.3|11832.3|11838.3|11836.3|11827.4|11825.4|870
1668508800000|2022-11-15 10:40:00|11834.2|11832.2|11837.6|11835.6|11838.1|11836.1|11832.2|11830.2|411
1668509100000|2022-11-15 10:45:00|11837.4|11835.4|11836.8|11834.8|11842.2|11840.2|11835.6|11833.6|556
1668509400000|2022-11-15 10:50:00|11836.6|11834.6|11835.4|11833.4|11839.2|11837.2|11834.3|11832.3|377
1668509700000|2022-11-15 10:55:00|11836.1|11834.1|11839.2|11837.2|11841.3|11839.3|11833.6|11831.6|326
1668510000000|2022-11-15 11:00:00|11839.1|11837.1|11843.2|11841.2|11849.3|11847.3|11837.6|11835.6|1599
1668510300000|2022-11-15 11:05:00|11843.1|11841.1|11846.8|11844.8|11847.6|11845.6|11840.9|11838.9|596
1668510600000|2022-11-15 11:10:00|11846.6|11844.6|11840.7|11838.7|11850.3|11848.3|11839.4|11837.4|905
1668510900000|2022-11-15 11:15:00|11840.9|11838.9|11837.1|11835.1|11843.2|11841.2|11834.6|11832.6|479
1668511200000|2022-11-15 11:20:00|11838.7|11836.7|11832.2|11830.2|11838.8|11836.8|11831.9|11829.9|435
1668511500000|2022-11-15 11:25:00|11832.3|11830.3|11836.9|11834.9|11838.7|11836.7|11830.7|11828.7|472
1668511800000|2022-11-15 11:30:00|11837.1|11835.1|11832.3|11830.3|11839.8|11837.8|11831.4|11829.4|362
1668512100000|2022-11-15 11:35:00|11832.6|11830.6|11829.1|11827.1|11836.6|11834.6|11827.6|11825.6|556
1668512400000|2022-11-15 11:40:00|11828.9|11826.9|11828.1|11826.1|11830.6|11828.6|11824.9|11822.9|523
1668512700000|2022-11-15 11:45:00|11828.2|11826.2|11835.7|11833.7|11836.1|11834.1|11826.4|11824.4|468
1668513000000|2022-11-15 11:50:00|11835.6|11833.6|11835.7|11833.7|11838.1|11836.1|11832.4|11830.4|300
1668513300000|2022-11-15 11:55:00|11835.8|11833.8|11845.2|11843.2|11846.8|11844.8|11835.2|11833.2|742
1668513600000|2022-11-15 12:00:00|11845.4|11843.4|11828.8|11826.8|11845.4|11843.4|11825.2|11823.2|999
1668513900000|2022-11-15 12:05:00|11829.1|11827.1|11838.6|11836.6|11843.6|11841.6|11827.2|11825.2|846
1668514200000|2022-11-15 12:10:00|11838.9|11836.9|11837.2|11835.2|11842.4|11840.4|11834.6|11832.6|732
1668514500000|2022-11-15 12:15:00|11836.7|11834.7|11846.8|11844.8|11847.4|11845.4|11831.7|11829.7|932
1668514800000|2022-11-15 12:20:00|11846.7|11844.7|11860.8|11858.8|11861.8|11859.8|11844.7|11842.7|1751
1668515100000|2022-11-15 12:25:00|11861.2|11859.2|11873.4|11871.4|11882.4|11880.4|11858.7|11856.7|3089
1668515400000|2022-11-15 12:30:00|11873.7|11871.7|11878.1|11876.1|11878.4|11876.4|11871.3|11869.3|926
1668515700000|2022-11-15 12:35:00|11877.9|11875.9|11880.7|11878.7|11886.4|11884.4|11877.7|11875.7|1596
1668516000000|2022-11-15 12:40:00|11880.8|11878.8|11879.6|11877.6|11885.6|11883.6|11876.2|11874.2|1012
1668516300000|2022-11-15 12:45:00|11879.4|11877.4|11881.8|11879.8|11885.2|11883.2|11877.8|11875.8|742
1668516600000|2022-11-15 12:50:00|11881.6|11879.6|11877.3|11875.3|11883.1|11881.1|11875.6|11873.6|881
1668516900000|2022-11-15 12:55:00|11877.4|11875.4|11882.1|11880.1|11884.9|11882.9|11875.6|11873.6|1139
1668517200000|2022-11-15 13:00:00|11881.8|11879.8|11886.9|11884.9|11891.7|11889.7|11878.9|11876.9|2651
1668517500000|2022-11-15 13:05:00|11886.7|11884.7|11906.7|11904.7|11907.1|11905.1|11886.3|11884.3|3067
1668517800000|2022-11-15 13:10:00|11906.1|11904.1|11906.9|11904.9|11910.4|11908.4|11904.7|11902.7|2181
1668518100000|2022-11-15 13:15:00|11906.8|11904.8|11903.4|11901.4|11912.2|11910.2|11902.9|11900.9|1674
1668518400000|2022-11-15 13:20:00|11903.3|11901.3|11885.3|11883.3|11903.6|11901.6|11884.7|11882.7|2236
1668518700000|2022-11-15 13:25:00|11885.1|11883.1|11895.7|11893.7|11898.7|11896.7|11884.9|11882.9|1657
1668519000000|2022-11-15 13:30:00|11895.2|11893.2|12070.1|12068.1|12085.2|12083.2|11894.9|11892.9|20758
1668519300000|2022-11-15 13:35:00|12069.7|12067.7|12046.9|12044.9|12072.9|12070.9|12044.6|12042.6|8759
1668519600000|2022-11-15 13:40:00|12047.1|12045.1|12024.9|12022.9|12059.2|12057.2|12021.7|12019.7|8430
1668519900000|2022-11-15 13:45:00|12024.7|12022.7|12031.1|12029.1|12035.2|12033.2|12010.2|12008.2|8108
1668520200000|2022-11-15 13:50:00|12031.2|12029.2|12028.4|12026.4|12044.1|12042.1|12006.4|12004.4|7206
1668520500000|2022-11-15 13:55:00|12028.9|12026.9|12041.7|12039.7|12042.4|12040.4|12015.7|12013.7|4398
1668520800000|2022-11-15 14:00:00|12042.2|12040.2|12016.8|12014.8|12044.8|12042.8|12014.9|12012.9|4096
1668521100000|2022-11-15 14:05:00|12016.7|12014.7|12019.9|12017.9|12028.9|12026.9|12009.6|12007.6|3703
1668521400000|2022-11-15 14:10:00|12020.3|12018.3|11995.7|11993.7|12026.3|12024.3|11995.2|11993.2|4390
1668521700000|2022-11-15 14:15:00|11995.8|11993.8|11994.2|11992.2|12003.2|12001.2|11988.9|11986.9|3864
1668522000000|2022-11-15 14:20:00|11993.8|11991.8|12002.8|12000.8|12010.2|12008.2|11991.2|11989.2|3291
1668522300000|2022-11-15 14:25:00|12002.9|12000.9|11987.1|11985.1|12004.2|12002.2|11981.7|11979.7|5819
1668522600000|2022-11-15 14:30:00|11986.6|11985.6|11986.1|11985.1|12029.2|12028.2|11985.3|11984.3|21503
1668522900000|2022-11-15 14:35:00|11986.4|11985.4|11980.1|11979.1|12011.9|12010.9|11971.6|11970.6|13434
1668523200000|2022-11-15 14:40:00|11982.4|11981.4|11978.8|11977.8|12002.7|12001.7|11969.9|11968.9|9174
1668523500000|2022-11-15 14:45:00|11978.3|11977.3|11948.3|11947.3|11987.2|11986.2|11930.2|11929.2|11741
1668523800000|2022-11-15 14:50:00|11948.2|11947.2|11934.2|11933.2|11962.4|11961.4|11933.6|11932.6|8760
1668524100000|2022-11-15 14:55:00|11933.9|11932.9|11997.3|11996.3|11997.4|11996.4|11933.9|11932.9|10356
1668524400000|2022-11-15 15:00:00|11997.4|11996.4|12012.2|12011.2|12018.7|12017.7|11994.4|11993.4|10095
1668524700000|2022-11-15 15:05:00|12011.9|12010.9|11988.2|11987.2|12020.2|12019.2|11982.7|11981.7|9108
1668525000000|2022-11-15 15:10:00|11987.7|11986.7|11985.2|11984.2|12002.9|12001.9|11977.2|11976.2|7642
1668525300000|2022-11-15 15:15:00|11986.4|11985.4|11973.9|11972.9|11997.7|11996.7|11968.1|11967.1|7406
1668525600000|2022-11-15 15:20:00|11973.7|11972.7|12001.9|12000.9|12003.9|12002.9|11960.6|11959.6|7524
1668525900000|2022-11-15 15:25:00|12001.7|12000.7|12006.2|12005.2|12015.7|12014.7|11998.7|11997.7|6528
1668526200000|2022-11-15 15:30:00|12006.4|12005.4|12012.3|12011.3|12013.7|12012.7|11991.7|11990.7|5808
1668526500000|2022-11-15 15:35:00|12012.2|12011.2|11982.7|11981.7|12016.9|12015.9|11978.9|11977.9|6420
1668526800000|2022-11-15 15:40:00|11982.2|11981.2|11983.4|11982.4|11990.6|11989.6|11970.8|11969.8|5425
1668527100000|2022-11-15 15:45:00|11984.1|11983.1|11950.1|11949.1|12000.9|11999.9|11942.2|11941.2|9126
1668527400000|2022-11-15 15:50:00|11949.7|11948.7|11959.7|11958.7|11960.7|11959.7|11928.2|11927.2|7133
1668527700000|2022-11-15 15:55:00|11959.4|11958.4|11950.2|11949.2|11971.8|11970.8|11949.7|11948.7|5480
1668528000000|2022-11-15 16:00:00|11950.1|11949.1|11934.7|11933.7|11955.2|11954.2|11909.7|11908.7|9583
1668528300000|2022-11-15 16:05:00|11933.4|11932.4|11951.4|11950.4|11963.2|11962.2|11926.4|11925.4|6052
1668528600000|2022-11-15 16:10:00|11948.9|11947.9|11967.2|11966.2|11970.2|11969.2|11943.9|11942.9|5176
1668528900000|2022-11-15 16:15:00|11966.8|11965.8|11948.7|11947.7|11972.9|11971.9|11934.9|11933.9|5758
1668529200000|2022-11-15 16:20:00|11948.9|11947.9|11952.9|11951.9|11972.6|11971.6|11947.9|11946.9|4847
1668529500000|2022-11-15 16:25:00|11952.2|11951.2|11947.6|11946.6|11960.7|11959.7|11939.2|11938.2|6107
1668529800000|2022-11-15 16:30:00|11947.9|11946.9|12008.9|12007.9|12009.3|12008.3|11947.9|11946.9|12085
1668530100000|2022-11-15 16:35:00|12008.7|12007.7|11988.4|11987.4|12009.4|12008.4|11979.7|11978.7|5430
1668530400000|2022-11-15 16:40:00|11988.7|11987.7|11985.9|11984.9|12000.2|11999.2|11978.4|11977.4|4711
1668530700000|2022-11-15 16:45:00|11986.3|11985.3|11990.9|11989.9|12000.2|11999.2|11980.2|11979.2|4489
1668531000000|2022-11-15 16:50:00|11990.2|11989.2|11996.4|11995.4|11997.7|11996.7|11982.4|11981.4|3153
1668531300000|2022-11-15 16:55:00|11996.7|11995.7|12002.9|12001.9|12004.6|12003.6|11986.4|11985.4|3513
1668531600000|2022-11-15 17:00:00|12002.7|12001.7|11974.8|11973.8|12005.2|12004.2|11957.2|11956.2|6345
1668531900000|2022-11-15 17:05:00|11974.9|11973.9|11980.2|11979.2|11982.4|11981.4|11959.7|11958.7|4788
1668532200000|2022-11-15 17:10:00|11979.9|11978.9|11981.4|11980.4|11999.7|11998.7|11975.4|11974.4|5140
1668532500000|2022-11-15 17:15:00|11981.6|11980.6|11977.2|11976.2|11987.9|11986.9|11971.3|11970.3|2837
1668532800000|2022-11-15 17:20:00|11977.7|11976.7|11975.2|11974.2|11985.4|11984.4|11964.7|11963.7|3416
1668533100000|2022-11-15 17:25:00|11975.4|11974.4|11961.4|11960.4|11977.4|11976.4|11958.7|11957.7|3290
1668533400000|2022-11-15 17:30:00|11961.2|11960.2|11966.4|11965.4|11977.2|11976.2|11951.2|11950.2|4014
1668533700000|2022-11-15 17:35:00|11966.3|11965.3|11968.4|11967.4|11973.4|11972.4|11960.7|11959.7|2510
1668534000000|2022-11-15 17:40:00|11968.3|11967.3|11954.6|11953.6|11975.2|11974.2|11947.6|11946.6|3605
1668534300000|2022-11-15 17:45:00|11954.8|11953.8|11967.6|11966.6|11969.9|11968.9|11939.9|11938.9|4071
1668534600000|2022-11-15 17:50:00|11967.4|11966.4|11951.7|11950.7|11967.7|11966.7|11950.9|11949.9|2512
1668534900000|2022-11-15 17:55:00|11951.8|11950.8|11955.4|11954.4|11955.4|11954.4|11936.8|11935.8|3548
1668535200000|2022-11-15 18:00:00|11956.6|11955.6|11960.4|11959.4|11965.9|11964.9|11947.9|11946.9|3027
1668535500000|2022-11-15 18:05:00|11960.3|11959.3|11945.2|11944.2|11966.7|11965.7|11943.2|11942.2|2979
1668535800000|2022-11-15 18:10:00|11945.4|11944.4|11942.1|11941.1|11949.4|11948.4|11932.7|11931.7|4284
1668536100000|2022-11-15 18:15:00|11941.4|11940.4|11886.9|11885.9|11941.7|11940.7|11884.9|11883.9|10056
1668536400000|2022-11-15 18:20:00|11886.7|11885.7|11853.7|11852.7|11891.2|11890.2|11826.2|11825.2|16093
1668536700000|2022-11-15 18:25:00|11854.2|11853.2|11817.8|11816.8|11865.9|11864.9|11803.7|11802.7|14958
1668537000000|2022-11-15 18:30:00|11816.8|11815.8|11786.1|11785.1|11843.9|11842.9|11784.7|11783.7|12065
1668537300000|2022-11-15 18:35:00|11785.8|11784.8|11764.3|11763.3|11816.3|11815.3|11742.9|11741.9|11915
1668537600000|2022-11-15 18:40:00|11764.7|11763.7|11806.2|11805.2|11829.2|11828.2|11730.7|11729.7|15089
1668537900000|2022-11-15 18:45:00|11805.9|11804.9|11780.7|11779.7|11839.8|11838.8|11780.2|11779.2|11723
1668538200000|2022-11-15 18:50:00|11780.8|11779.8|11819.2|11818.2|11822.7|11821.7|11780.1|11779.1|8538
1668538500000|2022-11-15 18:55:00|11819.1|11818.1|11809.8|11808.8|11843.1|11842.1|11804.2|11803.2|8716
1668538800000|2022-11-15 19:00:00|11809.9|11808.9|11747.6|11746.6|11823.8|11822.8|11745.3|11744.3|9561
1668539100000|2022-11-15 19:05:00|11747.8|11746.8|11801.8|11800.8|11802.9|11801.9|11746.9|11745.9|9067
1668539400000|2022-11-15 19:10:00|11801.4|11800.4|11836.6|11835.6|11873.8|11872.8|11798.2|11797.2|15527
1668539700000|2022-11-15 19:15:00|11836.1|11835.1|11858.6|11857.6|11868.2|11867.2|11815.8|11814.8|8087
1668540000000|2022-11-15 19:20:00|11858.9|11857.9|11892.1|11891.1|11899.7|11898.7|11857.1|11856.1|11432
1668540300000|2022-11-15 19:25:00|11891.3|11890.3|11877.4|11876.4|11897.3|11896.3|11859.6|11858.6|7690
1668540600000|2022-11-15 19:30:00|11877.3|11876.3|11856.8|11855.8|11884.1|11883.1|11855.2|11854.2|5170
1668540900000|2022-11-15 19:35:00|11857.2|11856.2|11859.3|11858.3|11887.9|11886.9|11849.8|11848.8|6154
1668541200000|2022-11-15 19:40:00|11859.9|11858.9|11862.2|11861.2|11881.3|11880.3|11855.2|11854.2|4081
1668541500000|2022-11-15 19:45:00|11862.3|11861.3|11844.1|11843.1|11876.8|11875.8|11839.1|11838.1|5652
1668541800000|2022-11-15 19:50:00|11844.6|11843.6|11848.4|11847.4|11857.4|11856.4|11830.3|11829.3|5287
1668542100000|2022-11-15 19:55:00|11848.8|11847.8|11885.6|11884.6|11899.2|11898.2|11842.4|11841.4|7878
1668542400000|2022-11-15 20:00:00|11884.9|11883.9|11904.2|11903.2|11913.8|11912.8|11877.8|11876.8|7065
1668542700000|2022-11-15 20:05:00|11903.2|11902.2|11881.2|11880.2|11903.2|11902.2|11870.2|11869.2|5586
1668543000000|2022-11-15 20:10:00|11881.1|11880.1|11879.4|11878.4|11892.2|11891.2|11862.7|11861.7|4520
1668543300000|2022-11-15 20:15:00|11879.3|11878.3|11902.8|11901.8|11907.2|11906.2|11878.7|11877.7|4764
1668543600000|2022-11-15 20:20:00|11902.4|11901.4|11910.3|11909.3|11917.7|11916.7|11890.9|11889.9|4993
1668543900000|2022-11-15 20:25:00|11912.1|11911.1|11895.4|11894.4|11913.2|11912.2|11889.7|11888.7|3262
1668544200000|2022-11-15 20:30:00|11896.7|11895.7|11859.9|11858.9|11896.7|11895.7|11856.9|11855.9|6252
1668544500000|2022-11-15 20:35:00|11859.6|11858.6|11893.2|11892.2|11896.9|11895.9|11859.6|11858.6|4624
1668544800000|2022-11-15 20:40:00|11893.1|11892.1|11893.1|11892.1|11899.9|11898.9|11881.2|11880.2|4048
1668545100000|2022-11-15 20:45:00|11893.3|11892.3|11871.6|11870.6|11893.3|11892.3|11866.4|11865.4|3932
1668545400000|2022-11-15 20:50:00|11872.4|11871.4|11851.2|11850.2|11873.7|11872.7|11838.8|11837.8|9078
1668545700000|2022-11-15 20:55:00|11849.4|11848.4|11871.7|11870.7|11874.1|11873.1|11847.9|11846.9|12956
1668546000000|2022-11-15 21:00:00|11867.2|11866.2|11889|11887|11898.8|11896.8|11864.2|11862.2|9078
1668546300000|2022-11-15 21:05:00|11889.1|11887.1|11879|11877|11890|11888|11875.8|11873.8|2158
1668546600000|2022-11-15 21:10:00|11878.8|11876.8|11861.8|11859.8|11878.8|11876.8|11843|11841|3717
1668546900000|2022-11-15 21:15:00|11862.2|11860.2|11867.8|11865.8|11870.7|11868.7|11858|11856|929
1668547200000|2022-11-15 21:20:00|11867.7|11865.7|11862.3|11860.3|11868.6|11866.6|11856.2|11854.2|938
1668547500000|2022-11-15 21:25:00|11862.2|11860.2|11855.8|11853.8|11865.3|11863.3|11854.8|11852.8|673
1668547800000|2022-11-15 21:30:00|11856.7|11854.7|11856.2|11854.2|11858.1|11856.1|11852.6|11850.6|381
1668548100000|2022-11-15 21:35:00|11856.1|11854.1|11849.7|11847.7|11856.3|11854.3|11849.6|11847.6|303
1668548400000|2022-11-15 21:40:00|11849.6|11847.6|11846.6|11844.6|11850.7|11848.7|11845.1|11843.1|415
1668548700000|2022-11-15 21:45:00|11846.5|11844.5|11848|11846|11849.7|11847.7|11842.5|11840.5|454
1668549000000|2022-11-15 21:50:00|11847.6|11845.6|11851.7|11849.7|11853.6|11851.6|11847.3|11845.3|422
1668549300000|2022-11-15 21:55:00|11851.6|11849.6|11857|11852|11857|11854.2|11851.2|11849.2|372
1668549600000|2022-11-15 22:00:00|11856.8|11851.8|11854.9|11849.9|11857.1|11852.1|11854.6|11849.6|0
1668549900000|2022-11-15 22:05:00|11854.8|11849.8|11854.4|11849.4|11855.8|11850.8|11853.6|11848.6|0
1668550200000|2022-11-15 22:10:00|11854.6|11849.6|11854.4|11849.4|11855.4|11850.4|11854.3|11849.3|0
1668550500000|2022-11-15 22:15:00|11854.8|11849.8|11855.4|11850.4|11855.5|11850.5|11854|11849|0
1668550800000|2022-11-15 22:20:00|11855.3|11850.3|11853.8|11848.8|11855.3|11850.3|11853.7|11848.7|0
1668551100000|2022-11-15 22:25:00|11853.9|11848.9|11853.7|11848.7|11854|11849|11853.5|11848.5|0
1668551400000|2022-11-15 22:30:00|11853.5|11848.5|11855.2|11850.2|11855.2|11850.2|11853.5|11848.5|0
1668551700000|2022-11-15 22:35:00|11855.1|11850.1|11852.8|11847.8|11855.5|11850.5|11852.7|11847.7|0
1668552000000|2022-11-15 22:40:00|11852.6|11847.6|11851.4|11846.4|11852.6|11847.6|11851|11846|0
1668552300000|2022-11-15 22:45:00|11851|11846|11852.4|11847.4|11852.4|11847.4|11850.3|11845.3|0
1668552600000|2022-11-15 22:50:00|11852.6|11847.6|11852.5|11847.5|11853.3|11848.3|11851.9|11846.9|0
1668552900000|2022-11-15 22:55:00|11852.2|11847.2|11852.3|11847.3|11853.2|11848.2|11852.2|11847.2|0
1668553200000|2022-11-15 23:00:00|11844|11842|11822.7|11820.7|11853.7|11851.7|11818.7|11816.7|1279
1668553500000|2022-11-15 23:05:00|11822.8|11820.8|11828.2|11826.2|11829.7|11827.7|11821.7|11819.7|375
1668553800000|2022-11-15 23:10:00|11828.3|11826.3|11842.2|11840.2|11844.6|11842.6|11828.3|11826.3|785
1668554100000|2022-11-15 23:15:00|11842.6|11840.6|11846.3|11844.3|11848.6|11846.6|11841.5|11839.5|608
1668554400000|2022-11-15 23:20:00|11846.6|11844.6|11844.6|11842.6|11850.5|11848.5|11841.1|11839.1|516
1668554700000|2022-11-15 23:25:00|11844.7|11842.7|11839.7|11837.7|11845.2|11843.2|11839.3|11837.3|167
1668555000000|2022-11-15 23:30:00|11839.8|11837.8|11844.6|11842.6|11846|11844|11838.7|11836.7|276
1668555300000|2022-11-15 23:35:00|11844.5|11842.5|11844|11842|11846.8|11844.8|11842.3|11840.3|227
1668555600000|2022-11-15 23:40:00|11843.8|11841.8|11847.3|11845.3|11849.5|11847.5|11843.3|11841.3|225
1668555900000|2022-11-15 23:45:00|11847.2|11845.2|11856.1|11854.1|11858.1|11856.1|11842.7|11840.7|530
1668556200000|2022-11-15 23:50:00|11855.8|11853.8|11857.1|11855.1|11858.1|11856.1|11850.6|11848.6|245
1668556500000|2022-11-15 23:55:00|11857|11855|11860.5|11858.5|11861.3|11859.3|11856.5|11854.5|366
1668556800000|2022-11-16 00:00:00|11860.8|11858.8|11853.1|11851.1|11865|11863|11850.7|11848.7|555
1668557100000|2022-11-16 00:05:00|11853.2|11851.2|11844.6|11842.6|11853.6|11851.6|11843.7|11841.7|343
1668557400000|2022-11-16 00:10:00|11844.7|11842.7|11837.7|11835.7|11847.2|11845.2|11837.5|11835.5|415
1668557700000|2022-11-16 00:15:00|11837.6|11835.6|11834.6|11832.6|11837.6|11835.6|11830.8|11828.8|651
1668558000000|2022-11-16 00:20:00|11834.5|11832.5|11823.1|11821.1|11836.5|11834.5|11821.3|11819.3|790
1668558300000|2022-11-16 00:25:00|11823.3|11821.3|11821.8|11819.8|11826.5|11824.5|11818.6|11816.6|445
1668558600000|2022-11-16 00:30:00|11822|11820|11816|11814|11822|11820|11810.6|11808.6|806
1668558900000|2022-11-16 00:35:00|11816.3|11814.3|11827.6|11825.6|11828.1|11826.1|11813|11811|805
1668559200000|2022-11-16 00:40:00|11827.7|11825.7|11823.2|11821.2|11828|11826|11819.3|11817.3|338
1668559500000|2022-11-16 00:45:00|11823.3|11821.3|11819.8|11817.8|11835.3|11833.3|11819.2|11817.2|739
1668559800000|2022-11-16 00:50:00|11820|11818|11813.5|11811.5|11822.6|11820.6|11805.3|11803.3|823
1668560100000|2022-11-16 00:55:00|11813.3|11811.3|11804.2|11802.2|11814.2|11812.2|11802.8|11800.8|644
1668560400000|2022-11-16 01:00:00|11804.1|11802.1|11809.8|11807.8|11810.6|11808.6|11800.8|11798.8|771
1668560700000|2022-11-16 01:05:00|11809.7|11807.7|11809.5|11807.5|11812.7|11810.7|11805.2|11803.2|430
1668561000000|2022-11-16 01:10:00|11809.3|11807.3|11814.1|11812.1|11815.5|11813.5|11806.1|11804.1|328
1668561300000|2022-11-16 01:15:00|11814|11812|11815.1|11813.1|11823.5|11821.5|11810|11808|633
1668561600000|2022-11-16 01:20:00|11815.2|11813.2|11821.8|11819.8|11822.1|11820.1|11807.2|11805.2|686
1668561900000|2022-11-16 01:25:00|11822|11820|11817|11815|11823.8|11821.8|11814.2|11812.2|404
1668562200000|2022-11-16 01:30:00|11817.2|11815.2|11825.6|11823.6|11827.3|11825.3|11807.7|11805.7|1187
1668562500000|2022-11-16 01:35:00|11825.5|11823.5|11831.6|11829.6|11834.7|11832.7|11821.8|11819.8|982
1668562800000|2022-11-16 01:40:00|11831.8|11829.8|11824.8|11822.8|11834.6|11832.6|11824.2|11822.2|620
1668563100000|2022-11-16 01:45:00|11824.7|11822.7|11821.7|11819.7|11828.2|11826.2|11821.1|11819.1|417
1668563400000|2022-11-16 01:50:00|11821.8|11819.8|11821.3|11819.3|11826.5|11824.5|11821.2|11819.2|307
1668563700000|2022-11-16 01:55:00|11821.2|11819.2|11836.6|11834.6|11839.6|11837.6|11820.7|11818.7|861
1668564000000|2022-11-16 02:00:00|11836.7|11834.7|11839.7|11837.7|11851.2|11849.2|11832.2|11830.2|1236
1668564300000|2022-11-16 02:05:00|11839.6|11837.6|11841|11839|11846.1|11844.1|11835.7|11833.7|717
1668564600000|2022-11-16 02:10:00|11841.1|11839.1|11848.8|11846.8|11851.1|11849.1|11841.1|11839.1|472
1668564900000|2022-11-16 02:15:00|11848.7|11846.7|11850.3|11848.3|11854.6|11852.6|11843.7|11841.7|609
1668565200000|2022-11-16 02:20:00|11850.2|11848.2|11853.8|11851.8|11855.5|11853.5|11848.3|11846.3|446
1668565500000|2022-11-16 02:25:00|11854|11852|11856.8|11854.8|11858.3|11856.3|11849.6|11847.6|529
1668565800000|2022-11-16 02:30:00|11856.7|11854.7|11855.6|11853.6|11860.6|11858.6|11851|11849|559
1668566100000|2022-11-16 02:35:00|11855.3|11853.3|11859.1|11857.1|11863.6|11861.6|11853|11851|418
1668566400000|2022-11-16 02:40:00|11858.6|11856.6|11864.3|11862.3|11867.5|11865.5|11856.1|11854.1|488
1668566700000|2022-11-16 02:45:00|11864.2|11862.2|11857.5|11855.5|11865.6|11863.6|11857.3|11855.3|298
1668567000000|2022-11-16 02:50:00|11857.6|11855.6|11853.6|11851.6|11857.6|11855.6|11848.6|11846.6|448
1668567300000|2022-11-16 02:55:00|11853.5|11851.5|11853.2|11851.2|11863.7|11861.7|11852|11850|355
1668567600000|2022-11-16 03:00:00|11853.3|11851.3|11851.8|11849.8|11857.2|11855.2|11850.7|11848.7|288
1668567900000|2022-11-16 03:05:00|11852.1|11850.1|11846.8|11844.8|11853.2|11851.2|11844.2|11842.2|453
1668568200000|2022-11-16 03:10:00|11846.7|11844.7|11847|11845|11854.5|11852.5|11844.2|11842.2|623
1668568500000|2022-11-16 03:15:00|11847.1|11845.1|11843.3|11841.3|11847.6|11845.6|11842.5|11840.5|386
1668568800000|2022-11-16 03:20:00|11843.6|11841.6|11841.5|11839.5|11844.5|11842.5|11840.1|11838.1|267
1668569100000|2022-11-16 03:25:00|11841.3|11839.3|11844.3|11842.3|11846.7|11844.7|11838.6|11836.6|250
1668569400000|2022-11-16 03:30:00|11844.6|11842.6|11846.1|11844.1|11846.6|11844.6|11839.8|11837.8|166
1668569700000|2022-11-16 03:35:00|11846.2|11844.2|11856.3|11854.3|11856.6|11854.6|11844.8|11842.8|469
1668570000000|2022-11-16 03:40:00|11856.2|11854.2|11858.3|11856.3|11860.3|11858.3|11854.3|11852.3|254
1668570300000|2022-11-16 03:45:00|11859.1|11857.1|11863.6|11861.6|11870.7|11868.7|11859.1|11857.1|764
1668570600000|2022-11-16 03:50:00|11863.5|11861.5|11861.1|11859.1|11866.3|11864.3|11859.5|11857.5|531
1668570900000|2022-11-16 03:55:00|11861.2|11859.2|11852.8|11850.8|11861.5|11859.5|11851.7|11849.7|269
1668571200000|2022-11-16 04:00:00|11853|11851|11848.3|11846.3|11853|11851|11846.2|11844.2|316
1668571500000|2022-11-16 04:05:00|11848.2|11846.2|11845.5|11843.5|11852.6|11850.6|11844.7|11842.7|254
1668571800000|2022-11-16 04:10:00|11845.3|11843.3|11830.3|11828.3|11845.8|11843.8|11827.1|11825.1|910
1668572100000|2022-11-16 04:15:00|11830.5|11828.5|11834.8|11832.8|11836|11834|11829.5|11827.5|334
1668572400000|2022-11-16 04:20:00|11835|11833|11832.5|11830.5|11838.8|11836.8|11832.5|11830.5|286
1668572700000|2022-11-16 04:25:00|11832.6|11830.6|11837.3|11835.3|11838.1|11836.1|11831.2|11829.2|188
1668573000000|2022-11-16 04:30:00|11837.2|11835.2|11829.2|11827.2|11837.7|11835.7|11829|11827|268
1668573300000|2022-11-16 04:35:00|11829.1|11827.1|11831.6|11829.6|11834.1|11832.1|11828.3|11826.3|272
1668573600000|2022-11-16 04:40:00|11831.7|11829.7|11835.1|11833.1|11836.3|11834.3|11829|11827|296
1668573900000|2022-11-16 04:45:00|11835.2|11833.2|11830.7|11828.7|11836.8|11834.8|11829.8|11827.8|250
1668574200000|2022-11-16 04:50:00|11830.8|11828.8|11831.8|11829.8|11835|11833|11830.7|11828.7|130
1668574500000|2022-11-16 04:55:00|11832|11830|11827|11825|11832.1|11830.1|11822.8|11820.8|493
1668574800000|2022-11-16 05:00:00|11826.8|11824.8|11821.6|11819.6|11827.7|11825.7|11820.2|11818.2|435
1668575100000|2022-11-16 05:05:00|11821.8|11819.8|11842.7|11840.7|11846.3|11844.3|11820.3|11818.3|934
1668575400000|2022-11-16 05:10:00|11843.1|11841.1|11853.8|11851.8|11859.8|11857.8|11842.8|11840.8|1027
1668575700000|2022-11-16 05:15:00|11853.7|11851.7|11871.3|11869.3|11875.1|11873.1|11853.2|11851.2|850
1668576000000|2022-11-16 05:20:00|11871.7|11869.7|11873.8|11871.8|11881.6|11879.6|11866.5|11864.5|861
1668576300000|2022-11-16 05:25:00|11873.6|11871.6|11871.8|11869.8|11879.3|11877.3|11869.3|11867.3|446
1668576600000|2022-11-16 05:30:00|11872|11870|11869.8|11867.8|11875.3|11873.3|11868.8|11866.8|297
1668576900000|2022-11-16 05:35:00|11869.7|11867.7|11865.8|11863.8|11870.2|11868.2|11864.7|11862.7|391
1668577200000|2022-11-16 05:40:00|11866|11864|11867.1|11865.1|11870.3|11868.3|11863.7|11861.7|240
1668577500000|2022-11-16 05:45:00|11867|11865|11873.3|11871.3|11874.3|11872.3|11860.1|11858.1|506
1668577800000|2022-11-16 05:50:00|11873.6|11871.6|11879.8|11877.8|11882.7|11880.7|11868.3|11866.3|438
1668578100000|2022-11-16 05:55:00|11879.6|11877.6|11885|11883|11890.8|11888.8|11872.8|11870.8|558
1668578400000|2022-11-16 06:00:00|11884.3|11882.3|11884.3|11882.3|11893.8|11891.8|11884.1|11882.1|663
1668578700000|2022-11-16 06:05:00|11884.2|11882.2|11883.1|11881.1|11886.1|11884.1|11881|11879|337
1668579000000|2022-11-16 06:10:00|11883|11881|11866.8|11864.8|11883|11881|11866.2|11864.2|595
1668579300000|2022-11-16 06:15:00|11867|11865|11867.6|11865.6|11870.3|11868.3|11865.3|11863.3|240
1668579600000|2022-11-16 06:20:00|11867.3|11865.3|11870.6|11868.6|11870.7|11868.7|11864.3|11862.3|223
1668579900000|2022-11-16 06:25:00|11872.3|11870.3|11882|11880|11883.6|11881.6|11869.2|11867.2|445
1668580200000|2022-11-16 06:30:00|11881.8|11879.8|11880.1|11878.1|11885.7|11883.7|11879.6|11877.6|267
1668580500000|2022-11-16 06:35:00|11880.2|11878.2|11871.5|11869.5|11880.6|11878.6|11871.1|11869.1|233
1668580800000|2022-11-16 06:40:00|11871.3|11869.3|11882.6|11880.6|11884|11882|11871.1|11869.1|320
1668581100000|2022-11-16 06:45:00|11882.5|11880.5|11878.8|11876.8|11886.3|11884.3|11878.6|11876.6|244
1668581400000|2022-11-16 06:50:00|11878.7|11876.7|11885.2|11883.2|11885.2|11883.2|11875.8|11873.8|201
1668581700000|2022-11-16 06:55:00|11885.7|11883.7|11890.3|11888.3|11891.6|11889.6|11884.6|11882.6|530
1668582000000|2022-11-16 07:00:00|11890.2|11888.2|11889.1|11887.1|11895.3|11893.3|11875.3|11873.3|1081
1668582300000|2022-11-16 07:05:00|11889.2|11887.2|11883.3|11881.3|11892.2|11890.2|11877.2|11875.2|595
1668582600000|2022-11-16 07:10:00|11882.8|11880.8|11876.2|11874.2|11887|11885|11875|11873|453
1668582900000|2022-11-16 07:15:00|11876.6|11874.6|11881.1|11879.1|11882.6|11880.6|11866.5|11864.5|587
1668583200000|2022-11-16 07:20:00|11881.2|11879.2|11889.6|11887.6|11891.3|11889.3|11879.8|11877.8|552
1668583500000|2022-11-16 07:25:00|11889.7|11887.7|11884.7|11882.7|11899|11897|11883.1|11881.1|802
1668583800000|2022-11-16 07:30:00|11884.6|11882.6|11882|11880|11885.5|11883.5|11870.8|11868.8|898
1668584100000|2022-11-16 07:35:00|11882.1|11880.1|11885.3|11883.3|11886.7|11884.7|11877.2|11875.2|331
1668584400000|2022-11-16 07:40:00|11885.5|11883.5|11889.5|11887.5|11893.6|11891.6|11884.3|11882.3|500
1668584700000|2022-11-16 07:45:00|11889.3|11887.3|11891.2|11889.2|11894.7|11892.7|11885.2|11883.2|374
1668585000000|2022-11-16 07:50:00|11891.1|11889.1|11907|11905|11907.3|11905.3|11891.1|11889.1|751
1668585300000|2022-11-16 07:55:00|11907.1|11905.1|11912.6|11910.6|11923.5|11921.5|11906.7|11904.7|1442
1668585600000|2022-11-16 08:00:00|11912.5|11910.5|11914.8|11912.8|11919.5|11917.5|11903.2|11901.2|1276
1668585900000|2022-11-16 08:05:00|11914.7|11912.7|11917|11915|11921|11919|11907|11905|852
1668586200000|2022-11-16 08:10:00|11917.2|11915.2|11910.8|11908.8|11917.8|11915.8|11905.8|11903.8|671
1668586500000|2022-11-16 08:15:00|11910.7|11908.7|11913.1|11911.1|11914.5|11912.5|11904|11902|601
1668586800000|2022-11-16 08:20:00|11913.2|11911.2|11902.7|11900.7|11914.3|11912.3|11901.3|11899.3|408
1668587100000|2022-11-16 08:25:00|11902.5|11900.5|11903.3|11901.3|11907.3|11905.3|11901.3|11899.3|326
1668587400000|2022-11-16 08:30:00|11903.2|11901.2|11894.3|11892.3|11908.2|11906.2|11894.2|11892.2|621
1668587700000|2022-11-16 08:35:00|11894.2|11892.2|11883.2|11881.2|11894.6|11892.6|11882.3|11880.3|649
1668588000000|2022-11-16 08:40:00|11883|11881|11891.8|11889.8|11893.7|11891.7|11882.8|11880.8|578
1668588300000|2022-11-16 08:45:00|11891.7|11889.7|11898.3|11896.3|11900.1|11898.1|11891|11889|445
1668588600000|2022-11-16 08:50:00|11898.2|11896.2|11890.3|11888.3|11899.1|11897.1|11887.5|11885.5|378
1668588900000|2022-11-16 08:55:00|11890.5|11888.5|11889|11887|11893.1|11891.1|11883.6|11881.6|383
1668589200000|2022-11-16 09:00:00|11889.5|11887.5|11880.7|11878.7|11892.2|11890.2|11878|11876|1233
1668589500000|2022-11-16 09:05:00|11880.8|11878.8|11877.8|11875.8|11881.5|11879.5|11872.3|11870.3|765
1668589800000|2022-11-16 09:10:00|11877.7|11875.7|11881.5|11879.5|11884.1|11882.1|11875.3|11873.3|464
1668590100000|2022-11-16 09:15:00|11881.3|11879.3|11886.7|11884.7|11887.8|11885.8|11880.5|11878.5|535
1668590400000|2022-11-16 09:20:00|11886.3|11884.3|11890.1|11888.1|11895.1|11893.1|11884.5|11882.5|538
1668590700000|2022-11-16 09:25:00|11890|11888|11876.3|11874.3|11892.2|11890.2|11875|11873|849
1668591000000|2022-11-16 09:30:00|11875.7|11873.7|11876.3|11874.3|11878.6|11876.6|11867.3|11865.3|697
1668591300000|2022-11-16 09:35:00|11876.2|11874.2|11884.2|11882.2|11884.8|11882.8|11874.2|11872.2|383
1668591600000|2022-11-16 09:40:00|11884.3|11882.3|11883.7|11881.7|11890.2|11888.2|11883|11881|469
1668591900000|2022-11-16 09:45:00|11883.8|11881.8|11893.1|11891.1|11894.5|11892.5|11881.8|11879.8|470
1668592200000|2022-11-16 09:50:00|11893.3|11891.3|11889.6|11887.6|11895.8|11893.8|11885|11883|509
1668592500000|2022-11-16 09:55:00|11889|11887|11885.8|11883.8|11894.6|11892.6|11882.6|11880.6|427
1668592800000|2022-11-16 10:00:00|11885.7|11883.7|11894.3|11892.3|11895.3|11893.3|11884.8|11882.8|287
1668593100000|2022-11-16 10:05:00|11894.5|11892.5|11897.5|11895.5|11899.8|11897.8|11894.1|11892.1|482
1668593400000|2022-11-16 10:10:00|11897.3|11895.3|11907.6|11905.6|11911.3|11909.3|11897|11895|742
1668593700000|2022-11-16 10:15:00|11907.3|11905.3|11911.5|11909.5|11914.5|11912.5|11905.5|11903.5|547
1668594000000|2022-11-16 10:20:00|11911.3|11909.3|11907.2|11905.2|11914.7|11912.7|11906.7|11904.7|395
1668594300000|2022-11-16 10:25:00|11907.1|11905.1|11902.7|11900.7|11909.1|11907.1|11901.6|11899.6|479
1668594600000|2022-11-16 10:30:00|11902.6|11900.6|11889.1|11887.1|11913.8|11911.8|11889.1|11887.1|1069
1668594900000|2022-11-16 10:35:00|11889.2|11887.2|11879.6|11877.6|11889.7|11887.7|11875.8|11873.8|879
1668595200000|2022-11-16 10:40:00|11879.7|11877.7|11878|11876|11883.2|11881.2|11875.5|11873.5|468
1668595500000|2022-11-16 10:45:00|11877.8|11875.8|11878.8|11876.8|11881.1|11879.1|11874.7|11872.7|532
1668595800000|2022-11-16 10:50:00|11878.7|11876.7|11876|11874|11881.8|11879.8|11875.2|11873.2|368
1668596100000|2022-11-16 10:55:00|11876.1|11874.1|11873.2|11871.2|11876.2|11874.2|11870|11868|536
1668596400000|2022-11-16 11:00:00|11873|11871|11868.2|11866.2|11878.5|11876.5|11867.6|11865.6|631
1668596700000|2022-11-16 11:05:00|11868.5|11866.5|11847.3|11845.3|11868.5|11866.5|11843.8|11841.8|1598
1668597000000|2022-11-16 11:10:00|11847.8|11845.8|11848.5|11846.5|11853|11851|11841.3|11839.3|901
1668597300000|2022-11-16 11:15:00|11848.3|11846.3|11856.7|11854.7|11860.8|11858.8|11848.3|11846.3|953
1668597600000|2022-11-16 11:20:00|11856.8|11854.8|11865.6|11863.6|11868.5|11866.5|11856.6|11854.6|617
1668597900000|2022-11-16 11:25:00|11865.5|11863.5|11869.8|11867.8|11869.8|11867.8|11862|11860|561
1668598200000|2022-11-16 11:30:00|11870|11868|11852.1|11850.1|11870|11868|11839.8|11837.8|2472
1668598500000|2022-11-16 11:35:00|11852|11850|11849.3|11847.3|11859.7|11857.7|11844.7|11842.7|720
1668598800000|2022-11-16 11:40:00|11849.5|11847.5|11852|11850|11854.7|11852.7|11842.3|11840.3|819
1668599100000|2022-11-16 11:45:00|11851.8|11849.8|11862.5|11860.5|11862.6|11860.6|11850.8|11848.8|639
1668599400000|2022-11-16 11:50:00|11861.7|11859.7|11850.6|11848.6|11864.6|11862.6|11847.5|11845.5|557
1668599700000|2022-11-16 11:55:00|11850.7|11848.7|11854.8|11852.8|11859.1|11857.1|11849.8|11847.8|536
1668600000000|2022-11-16 12:00:00|11855.3|11853.3|11850.6|11848.6|11855.3|11853.3|11846.1|11844.1|770
1668600300000|2022-11-16 12:05:00|11850.5|11848.5|11834.7|11832.7|11851.5|11849.5|11834.7|11832.7|850
1668600600000|2022-11-16 12:10:00|11834.6|11832.6|11842.3|11840.3|11845.8|11843.8|11832.6|11830.6|726
1668600900000|2022-11-16 12:15:00|11842.5|11840.5|11850.2|11848.2|11850.7|11848.7|11841.6|11839.6|735
1668601200000|2022-11-16 12:20:00|11850.3|11848.3|11854.8|11852.8|11861.3|11859.3|11850|11848|737
1668601500000|2022-11-16 12:25:00|11855|11853|11851.6|11849.6|11856.3|11854.3|11847.8|11845.8|433
1668601800000|2022-11-16 12:30:00|11851.5|11849.5|11864.8|11862.8|11866.3|11864.3|11847.7|11845.7|918
1668602100000|2022-11-16 12:35:00|11865|11863|11862.8|11860.8|11865.3|11863.3|11856.5|11854.5|947
1668602400000|2022-11-16 12:40:00|11863|11861|11867.5|11865.5|11868.7|11866.7|11859.7|11857.7|558
1668602700000|2022-11-16 12:45:00|11867.1|11865.1|11858.6|11856.6|11868.5|11866.5|11858.6|11856.6|494
1668603000000|2022-11-16 12:50:00|11858.3|11856.3|11855.6|11853.6|11858.8|11856.8|11850.1|11848.1|593
1668603300000|2022-11-16 12:55:00|11855.8|11853.8|11867.2|11865.2|11869.1|11867.1|11854.2|11852.2|556
1668603600000|2022-11-16 13:00:00|11867.1|11865.1|11852.6|11850.6|11867.8|11865.8|11848.3|11846.3|1164
1668603900000|2022-11-16 13:05:00|11851.6|11849.6|11853.6|11851.6|11854.8|11852.8|11845.1|11843.1|846
1668604200000|2022-11-16 13:10:00|11853.3|11851.3|11846.2|11844.2|11853.5|11851.5|11844.6|11842.6|1218
1668604500000|2022-11-16 13:15:00|11846.6|11844.6|11844.2|11842.2|11849.6|11847.6|11839|11837|1237
1668604800000|2022-11-16 13:20:00|11844.1|11842.1|11848.6|11846.6|11856.5|11854.5|11844.1|11842.1|965
1668605100000|2022-11-16 13:25:00|11848.7|11846.7|11852|11850|11854.2|11852.2|11845.8|11843.8|745
1668605400000|2022-11-16 13:30:00|11837|11835|11826.5|11824.5|11861.1|11859.1|11804.1|11802.1|7553
1668605700000|2022-11-16 13:35:00|11826.2|11824.2|11830.3|11828.3|11849.2|11847.2|11822.6|11820.6|2907
1668606000000|2022-11-16 13:40:00|11830.5|11828.5|11840.3|11838.3|11849.1|11847.1|11830.5|11828.5|2268
1668606300000|2022-11-16 13:45:00|11840.5|11838.5|11855.2|11853.2|11871.1|11869.1|11838.6|11836.6|3732
1668606600000|2022-11-16 13:50:00|11855.8|11853.8|11819.1|11817.1|11856.3|11854.3|11811.5|11809.5|3943
1668606900000|2022-11-16 13:55:00|11819.6|11817.6|11793.2|11791.2|11822.2|11820.2|11788|11786|5421
1668607200000|2022-11-16 14:00:00|11793.1|11791.1|11802.1|11800.1|11812.3|11810.3|11792.5|11790.5|2974
1668607500000|2022-11-16 14:05:00|11802.6|11800.6|11814.1|11812.1|11815.1|11813.1|11798.2|11796.2|1916
1668607800000|2022-11-16 14:10:00|11813.7|11811.7|11814.6|11812.6|11820.6|11818.6|11804.3|11802.3|2209
1668608100000|2022-11-16 14:15:00|11814.2|11812.2|11804.5|11802.5|11818.3|11816.3|11802.8|11800.8|2332
1668608400000|2022-11-16 14:20:00|11804.6|11802.6|11794.6|11792.6|11812|11810|11786.8|11784.8|2488
1668608700000|2022-11-16 14:25:00|11793.7|11791.7|11782.2|11780.2|11793.7|11791.7|11775.7|11773.7|4827
1668609000000|2022-11-16 14:30:00|11781.7|11780.7|11792.6|11791.6|11797.8|11796.8|11756.1|11755.1|17514
1668609300000|2022-11-16 14:35:00|11791|11790|11778.7|11777.7|11791.8|11790.8|11764|11763|10367
1668609600000|2022-11-16 14:40:00|11778.6|11777.6|11762.2|11761.2|11780.6|11779.6|11761.6|11760.6|14111
1668609900000|2022-11-16 14:45:00|11762|11761|11720.5|11719.5|11782.5|11781.5|11715.6|11714.6|19465
1668610200000|2022-11-16 14:50:00|11719.7|11718.7|11731.6|11730.6|11737.7|11736.7|11711.2|11710.2|8988
1668610500000|2022-11-16 14:55:00|11731|11730|11744|11743|11758.7|11757.7|11727.7|11726.7|8072
1668610800000|2022-11-16 15:00:00|11743.6|11742.6|11742|11741|11758|11757|11735.2|11734.2|6922
1668611100000|2022-11-16 15:05:00|11741.6|11740.6|11724|11723|11753.5|11752.5|11714.7|11713.7|8799
1668611400000|2022-11-16 15:10:00|11725.2|11724.2|11721.5|11720.5|11752.7|11751.7|11715.5|11714.5|8353
1668611700000|2022-11-16 15:15:00|11720.2|11719.2|11693.7|11692.7|11724.2|11723.2|11686.9|11685.9|11029
1668612000000|2022-11-16 15:20:00|11694.5|11693.5|11706.1|11705.1|11718|11717|11692.2|11691.2|6958
1668612300000|2022-11-16 15:25:00|11706.2|11705.2|11713.7|11712.7|11725.2|11724.2|11702.2|11701.2|5323
1668612600000|2022-11-16 15:30:00|11714.1|11713.1|11740|11739|11748.2|11747.2|11711.5|11710.5|6589
1668612900000|2022-11-16 15:35:00|11740.2|11739.2|11722|11721|11741|11740|11714.5|11713.5|5511
1668613200000|2022-11-16 15:40:00|11721.9|11720.9|11708.2|11707.2|11725.6|11724.6|11707.5|11706.5|5685
1668613500000|2022-11-16 15:45:00|11707.7|11706.7|11700.7|11699.7|11718.5|11717.5|11691.9|11690.9|5931
1668613800000|2022-11-16 15:50:00|11700.5|11699.5|11672.9|11671.9|11703.7|11702.7|11669.1|11668.1|7771
1668614100000|2022-11-16 15:55:00|11672.7|11671.7|11678.5|11677.5|11682.1|11681.1|11671|11670|4159
1668614400000|2022-11-16 16:00:00|11678.6|11677.6|11695|11694|11696.5|11695.5|11674.7|11673.7|5336
1668614700000|2022-11-16 16:05:00|11695.2|11694.2|11696.1|11695.1|11706.2|11705.2|11687.9|11686.9|4512
1668615000000|2022-11-16 16:10:00|11695|11694|11705.5|11704.5|11714|11713|11688|11687|4685
1668615300000|2022-11-16 16:15:00|11704.2|11703.2|11714.5|11713.5|11716.6|11715.6|11701|11700|3528
1668615600000|2022-11-16 16:20:00|11714.4|11713.4|11724|11723|11728.5|11727.5|11707.7|11706.7|4625
1668615900000|2022-11-16 16:25:00|11723.7|11722.7|11729|11728|11739.2|11738.2|11717.5|11716.5|5186
1668616200000|2022-11-16 16:30:00|11728.5|11727.5|11733.5|11732.5|11746.6|11745.6|11728.2|11727.2|4724
1668616500000|2022-11-16 16:35:00|11733|11732|11724.5|11723.5|11734.5|11733.5|11716.9|11715.9|4435
1668616800000|2022-11-16 16:40:00|11723.7|11722.7|11729|11728|11739|11738|11721.6|11720.6|2613
1668617100000|2022-11-16 16:45:00|11728.7|11727.7|11739.7|11738.7|11747|11746|11728.2|11727.2|2896
1668617400000|2022-11-16 16:50:00|11739.5|11738.5|11732.5|11731.5|11747.5|11746.5|11726|11725|3354
1668617700000|2022-11-16 16:55:00|11732.4|11731.4|11729.9|11728.9|11756.1|11755.1|11729.2|11728.2|4249
1668618000000|2022-11-16 17:00:00|11731.2|11730.2|11720.7|11719.7|11734.5|11733.5|11717.2|11716.2|3800
1668618300000|2022-11-16 17:05:00|11721.2|11720.2|11735.2|11734.2|11738|11737|11710.5|11709.5|4200
1668618600000|2022-11-16 17:10:00|11735|11734|11725.7|11724.7|11740|11739|11723|11722|2938
1668618900000|2022-11-16 17:15:00|11725.5|11724.5|11721.5|11720.5|11731.5|11730.5|11716.7|11715.7|3009
1668619200000|2022-11-16 17:20:00|11720.7|11719.7|11725.1|11724.1|11733|11732|11708.6|11707.6|6698
1668619500000|2022-11-16 17:25:00|11725.2|11724.2|11734.5|11733.5|11738|11737|11723.1|11722.1|3187
1668619800000|2022-11-16 17:30:00|11734.2|11733.2|11741.2|11740.2|11744.5|11743.5|11725.5|11724.5|2681
1668620100000|2022-11-16 17:35:00|11741.1|11740.1|11744.7|11743.7|11752.5|11751.5|11740.6|11739.6|3293
1668620400000|2022-11-16 17:40:00|11745.5|11744.5|11767.2|11766.2|11772.5|11771.5|11741.2|11740.2|3974
1668620700000|2022-11-16 17:45:00|11767.4|11766.4|11778.6|11777.6|11793.5|11792.5|11765.2|11764.2|5671
1668621000000|2022-11-16 17:50:00|11778.7|11777.7|11764.7|11763.7|11793|11792|11759.9|11758.9|6581
1668621300000|2022-11-16 17:55:00|11764.9|11763.9|11757|11756|11768.5|11767.5|11754|11753|3126
1668621600000|2022-11-16 18:00:00|11756.7|11755.7|11757.1|11756.1|11761|11760|11738|11737|6605
1668621900000|2022-11-16 18:05:00|11757.2|11756.2|11760.7|11759.7|11763.6|11762.6|11750.1|11749.1|2552
1668622200000|2022-11-16 18:10:00|11761|11760|11760.5|11759.5|11772.1|11771.1|11755.6|11754.6|2853
1668622500000|2022-11-16 18:15:00|11760.7|11759.7|11753.9|11752.9|11767.6|11766.6|11751.5|11750.5|2288
1668622800000|2022-11-16 18:20:00|11754.2|11753.2|11760.5|11759.5|11768|11767|11753.5|11752.5|2251
1668623100000|2022-11-16 18:25:00|11760.4|11759.4|11759|11758|11771.9|11770.9|11755.5|11754.5|2586
1668623400000|2022-11-16 18:30:00|11759.2|11758.2|11724|11723|11766.7|11765.7|11721.7|11720.7|5247
1668623700000|2022-11-16 18:35:00|11723.7|11722.7|11729.7|11728.7|11732.5|11731.5|11719.5|11718.5|3227
1668624000000|2022-11-16 18:40:00|11729.9|11728.9|11732.7|11731.7|11737.7|11736.7|11725.7|11724.7|2505
1668624300000|2022-11-16 18:45:00|11732|11731|11726.2|11725.2|11738|11737|11724|11723|2593
1668624600000|2022-11-16 18:50:00|11726.6|11725.6|11721.2|11720.2|11730.6|11729.6|11717.7|11716.7|2912
1668624900000|2022-11-16 18:55:00|11721.5|11720.5|11708|11707|11724.5|11723.5|11701.5|11700.5|3774
1668625200000|2022-11-16 19:00:00|11708.2|11707.2|11720.2|11719.2|11722.2|11721.2|11704|11703|3352
1668625500000|2022-11-16 19:05:00|11719.7|11718.7|11721.2|11720.2|11723|11722|11711.2|11710.2|2311
1668625800000|2022-11-16 19:10:00|11721.4|11720.4|11716.2|11715.2|11722.6|11721.6|11710.7|11709.7|2172
1668626100000|2022-11-16 19:15:00|11716|11715|11711.1|11710.1|11721.9|11720.9|11702.9|11701.9|3045
1668626400000|2022-11-16 19:20:00|11710.7|11709.7|11723.5|11722.5|11727.2|11726.2|11708.2|11707.2|3303
1668626700000|2022-11-16 19:25:00|11723.7|11722.7|11725|11724|11735.4|11734.4|11723.2|11722.2|3408
1668627000000|2022-11-16 19:30:00|11725.7|11724.7|11702.2|11701.2|11726.5|11725.5|11695|11694|4913
1668627300000|2022-11-16 19:35:00|11703|11702|11723|11722|11737.1|11736.1|11697.7|11696.7|5677
1668627600000|2022-11-16 19:40:00|11723.2|11722.2|11717.7|11716.7|11730|11729|11715.5|11714.5|3280
1668627900000|2022-11-16 19:45:00|11717.5|11716.5|11709.1|11708.1|11723.5|11722.5|11707|11706|2745
1668628200000|2022-11-16 19:50:00|11709.2|11708.2|11720.5|11719.5|11728|11727|11706.5|11705.5|3073
1668628500000|2022-11-16 19:55:00|11720.6|11719.6|11730.5|11729.5|11732.5|11731.5|11717.6|11716.6|2338
1668628800000|2022-11-16 20:00:00|11730.2|11729.2|11713|11712|11733.2|11732.2|11708.6|11707.6|3494
1668629100000|2022-11-16 20:05:00|11712.7|11711.7|11687.5|11686.5|11718.7|11717.7|11682.7|11681.7|4964
1668629400000|2022-11-16 20:10:00|11689.7|11688.7|11695.2|11694.2|11698.5|11697.5|11687.5|11686.5|3524
1668629700000|2022-11-16 20:15:00|11695.1|11694.1|11686.9|11685.9|11700.4|11699.4|11679|11678|3158
1668630000000|2022-11-16 20:20:00|11686.7|11685.7|11688.8|11687.8|11697.3|11696.3|11680.3|11679.3|3327
1668630300000|2022-11-16 20:25:00|11689|11688|11690.5|11689.5|11699.3|11698.3|11688|11687|3560
1668630600000|2022-11-16 20:30:00|11690.7|11689.7|11676.5|11675.5|11700|11699|11675.5|11674.5|4132
1668630900000|2022-11-16 20:35:00|11676.8|11675.8|11686.5|11685.5|11688.5|11687.5|11676|11675|3056
1668631200000|2022-11-16 20:40:00|11686.8|11685.8|11710.5|11709.5|11710.8|11709.8|11681.3|11680.3|5462
1668631500000|2022-11-16 20:45:00|11710.8|11709.8|11709.3|11708.3|11712.8|11711.8|11700|11699|3049
1668631800000|2022-11-16 20:50:00|11709.2|11708.2|11730.8|11729.8|11734.2|11733.2|11709.2|11708.2|7620
1668632100000|2022-11-16 20:55:00|11730.5|11729.5|11704|11703|11730.5|11729.5|11698|11697|14278
1668632400000|2022-11-16 21:00:00|11703.8|11702.8|11716.4|11714.4|11718.4|11716.4|11701.4|11699.4|6413
1668632700000|2022-11-16 21:05:00|11716|11714|11727|11725|11731|11729|11708.3|11706.3|3905
1668633000000|2022-11-16 21:10:00|11727.1|11725.1|11739.6|11737.6|11740.4|11738.4|11725.6|11723.6|2400
1668633300000|2022-11-16 21:15:00|11739.3|11737.3|11729.8|11727.8|11742.3|11740.3|11728.5|11726.5|1123
1668633600000|2022-11-16 21:20:00|11728|11726|11757.9|11755.9|11768.1|11766.1|11707.5|11705.5|6046
1668633900000|2022-11-16 21:25:00|11758.1|11756.1|11742.1|11740.1|11761.3|11759.3|11742|11740|1313
1668634200000|2022-11-16 21:30:00|11742.3|11740.3|11736.9|11734.9|11742.3|11740.3|11720.8|11718.8|2037
1668634500000|2022-11-16 21:35:00|11736.5|11734.5|11740.5|11738.5|11741|11739|11735.1|11733.1|424
1668634800000|2022-11-16 21:40:00|11740.6|11738.6|11737.3|11735.3|11742.8|11740.8|11733.5|11731.5|432
1668635100000|2022-11-16 21:45:00|11737|11735|11737.3|11735.3|11740.5|11738.5|11733.4|11731.4|326
1668635400000|2022-11-16 21:50:00|11737.4|11735.4|11738.8|11736.8|11743.6|11741.6|11735.4|11733.4|453
1668635700000|2022-11-16 21:55:00|11738.5|11736.5|11738.2|11733.2|11740|11738|11731.5|11729.5|345
1668636000000|2022-11-16 22:00:00|11738.1|11733.1|11737.8|11732.8|11738.6|11733.6|11736.6|11731.6|0
1668636300000|2022-11-16 22:05:00|11738.4|11733.4|11734.8|11729.8|11738.6|11733.6|11733.1|11728.1|0
1668636600000|2022-11-16 22:10:00|11735|11730|11735.6|11730.6|11736|11731|11734|11729|0
1668636900000|2022-11-16 22:15:00|11737|11732|11735.9|11730.9|11737.5|11732.5|11734.5|11729.5|0
1668637200000|2022-11-16 22:20:00|11734.8|11729.8|11736|11731|11736.5|11731.5|11734.8|11729.8|0
1668637500000|2022-11-16 22:25:00|11736.1|11731.1|11733.8|11728.8|11736.1|11731.1|11733.4|11728.4|0
1668637800000|2022-11-16 22:30:00|11734.3|11729.3|11737|11732|11737.1|11732.1|11734.3|11729.3|0
1668638100000|2022-11-16 22:35:00|11737.6|11732.6|11736.5|11731.5|11738.2|11733.2|11736.5|11731.5|0
1668638400000|2022-11-16 22:40:00|11736.6|11731.6|11737.6|11732.6|11738.3|11733.3|11736.6|11731.6|0
1668638700000|2022-11-16 22:45:00|11737.7|11732.7|11738.3|11733.3|11740.7|11735.7|11737.3|11732.3|0
1668639000000|2022-11-16 22:50:00|11738.5|11733.5|11740.4|11735.4|11740.5|11735.5|11738.5|11733.5|0
1668639300000|2022-11-16 22:55:00|11739.7|11734.7|11742.3|11737.3|11743.5|11738.5|11739.7|11734.7|0
1668639600000|2022-11-16 23:00:00|11742.1|11740.1|11739.3|11737.3|11747.5|11745.5|11738.6|11736.6|600
1668639900000|2022-11-16 23:05:00|11739.8|11737.8|11739|11737|11743.5|11741.5|11737.5|11735.5|325
1668640200000|2022-11-16 23:10:00|11739.3|11737.3|11737.3|11735.3|11742.6|11740.6|11737|11735|342
1668640500000|2022-11-16 23:15:00|11737.8|11735.8|11738|11736|11738.4|11736.4|11733.9|11731.9|289
1668640800000|2022-11-16 23:20:00|11737.5|11735.5|11735.1|11733.1|11739.8|11737.8|11733.1|11731.1|246
1668641100000|2022-11-16 23:25:00|11735.3|11733.3|11737|11735|11737.6|11735.6|11732.6|11730.6|213
1668641400000|2022-11-16 23:30:00|11737.1|11735.1|11737.1|11735.1|11737.4|11735.4|11734|11732|192
1668641700000|2022-11-16 23:35:00|11737.3|11735.3|11739.4|11737.4|11739.6|11737.6|11734|11732|197
1668642000000|2022-11-16 23:40:00|11739.8|11737.8|11741.3|11739.3|11743.1|11741.1|11738|11736|208
1668642300000|2022-11-16 23:45:00|11741.4|11739.4|11741.9|11739.9|11743.4|11741.4|11738.5|11736.5|158
1668642600000|2022-11-16 23:50:00|11741.8|11739.8|11739.5|11737.5|11744.5|11742.5|11737.3|11735.3|250
1668642900000|2022-11-16 23:55:00|11739.6|11737.6|11743.6|11741.6|11743.8|11741.8|11738.9|11736.9|82
1668643200000|2022-11-17 00:00:00|11743.4|11741.4|11746|11744|11750.5|11748.5|11742.4|11740.4|434
1668643500000|2022-11-17 00:05:00|11746.1|11744.1|11749.5|11747.5|11750.5|11748.5|11745.8|11743.8|347
1668643800000|2022-11-17 00:10:00|11749.6|11747.6|11747.8|11745.8|11750.1|11748.1|11747|11745|209
1668644100000|2022-11-17 00:15:00|11747.6|11745.6|11740.5|11738.5|11748.3|11746.3|11736.4|11734.4|485
1668644400000|2022-11-17 00:20:00|11740.6|11738.6|11743.4|11741.4|11744.4|11742.4|11740.6|11738.6|228
1668644700000|2022-11-17 00:25:00|11743.3|11741.3|11745.8|11743.8|11748.4|11746.4|11741.9|11739.9|209
1668645000000|2022-11-17 00:30:00|11746|11744|11744.8|11742.8|11746.4|11744.4|11740.5|11738.5|271
1668645300000|2022-11-17 00:35:00|11744.9|11742.9|11743.6|11741.6|11746.4|11744.4|11743.5|11741.5|148
1668645600000|2022-11-17 00:40:00|11743.5|11741.5|11737.9|11735.9|11745.3|11743.3|11737.6|11735.6|365
1668645900000|2022-11-17 00:45:00|11738|11736|11743.6|11741.6|11745.6|11743.6|11737.9|11735.9|194
1668646200000|2022-11-17 00:50:00|11743.8|11741.8|11741.8|11739.8|11745.6|11743.6|11741|11739|74
1668646500000|2022-11-17 00:55:00|11741.6|11739.6|11746.6|11744.6|11748|11746|11741.6|11739.6|221
1668646800000|2022-11-17 01:00:00|11747.4|11745.4|11745.9|11743.9|11751.1|11749.1|11742.5|11740.5|334
1668647100000|2022-11-17 01:05:00|11746|11744|11750.9|11748.9|11752.6|11750.6|11743.3|11741.3|270
1668647400000|2022-11-17 01:10:00|11750.8|11748.8|11750.3|11748.3|11752.5|11750.5|11747.1|11745.1|207
1668647700000|2022-11-17 01:15:00|11750.4|11748.4|11747.9|11745.9|11754|11752|11746.8|11744.8|318
1668648000000|2022-11-17 01:20:00|11747.8|11745.8|11742.3|11740.3|11750|11748|11742|11740|262
1668648300000|2022-11-17 01:25:00|11742|11740|11741.3|11739.3|11745|11743|11740|11738|219
1668648600000|2022-11-17 01:30:00|11741.4|11739.4|11741.5|11739.5|11744.1|11742.1|11739.5|11737.5|306
1668648900000|2022-11-17 01:35:00|11741.4|11739.4|11739.3|11737.3|11742.1|11740.1|11733.5|11731.5|586
1668649200000|2022-11-17 01:40:00|11739.4|11737.4|11736.3|11734.3|11744.3|11742.3|11735.1|11733.1|431
1668649500000|2022-11-17 01:45:00|11736.1|11734.1|11727.8|11725.8|11737.1|11735.1|11725.5|11723.5|583
1668649800000|2022-11-17 01:50:00|11727.6|11725.6|11723|11721|11727.6|11725.6|11722.4|11720.4|500
1668650100000|2022-11-17 01:55:00|11722.8|11720.8|11723.9|11721.9|11724.3|11722.3|11717.8|11715.8|475
1668650400000|2022-11-17 02:00:00|11724|11722|11723.8|11721.8|11727.6|11725.6|11722.3|11720.3|299
1668650700000|2022-11-17 02:05:00|11723.6|11721.6|11715.9|11713.9|11724|11722|11714|11712|320
1668651000000|2022-11-17 02:10:00|11716|11714|11712.8|11710.8|11717.3|11715.3|11709.9|11707.9|384
1668651300000|2022-11-17 02:15:00|11713|11711|11714.9|11712.9|11715.1|11713.1|11710.9|11708.9|264
1668651600000|2022-11-17 02:20:00|11714.8|11712.8|11710.3|11708.3|11714.8|11712.8|11708|11706|294
1668651900000|2022-11-17 02:25:00|11710.5|11708.5|11710.8|11708.8|11711.6|11709.6|11706.8|11704.8|298
1668652200000|2022-11-17 02:30:00|11710.9|11708.9|11714.8|11712.8|11716.5|11714.5|11708.9|11706.9|462
1668652500000|2022-11-17 02:35:00|11715.5|11713.5|11714.3|11712.3|11715.5|11713.5|11709.9|11707.9|182
1668652800000|2022-11-17 02:40:00|11714|11712|11714.3|11712.3|11719.4|11717.4|11712.6|11710.6|313
1668653100000|2022-11-17 02:45:00|11714.1|11712.1|11718.9|11716.9|11720.8|11718.8|11713.8|11711.8|214
1668653400000|2022-11-17 02:50:00|11718.8|11716.8|11719.3|11717.3|11722.1|11720.1|11716.6|11714.6|236
1668653700000|2022-11-17 02:55:00|11719.1|11717.1|11720|11718|11721.8|11719.8|11717|11715|126
1668654000000|2022-11-17 03:00:00|11720.1|11718.1|11710.4|11708.4|11720.8|11718.8|11709.5|11707.5|399
1668654300000|2022-11-17 03:05:00|11710.3|11708.3|11712.8|11710.8|11714.9|11712.9|11708.3|11706.3|221
1668654600000|2022-11-17 03:10:00|11712.9|11710.9|11715|11713|11716.6|11714.6|11712.3|11710.3|177
1668654900000|2022-11-17 03:15:00|11714.9|11712.9|11715.9|11713.9|11717|11715|11711.9|11709.9|127
1668655200000|2022-11-17 03:20:00|11716|11714|11713.5|11711.5|11716.9|11714.9|11713.5|11711.5|155
1668655500000|2022-11-17 03:25:00|11713.4|11711.4|11710.8|11708.8|11714.3|11712.3|11708.9|11706.9|236
1668655800000|2022-11-17 03:30:00|11710.9|11708.9|11711|11709|11712.9|11710.9|11709.5|11707.5|97
1668656100000|2022-11-17 03:35:00|11711.1|11709.1|11714.9|11712.9|11716|11714|11711|11709|183
1668656400000|2022-11-17 03:40:00|11715.5|11713.5|11715.9|11713.9|11718.3|11716.3|11714.5|11712.5|135
1668656700000|2022-11-17 03:45:00|11716|11714|11717.1|11715.1|11718.8|11716.8|11716|11714|90
1668657000000|2022-11-17 03:50:00|11717.3|11715.3|11718.1|11716.1|11719.1|11717.1|11715.4|11713.4|155
1668657300000|2022-11-17 03:55:00|11718.3|11716.3|11722.6|11720.6|11723.9|11721.9|11718|11716|315
1668657600000|2022-11-17 04:00:00|11723.1|11721.1|11719.5|11717.5|11724.4|11722.4|11718.9|11716.9|358
1668657900000|2022-11-17 04:05:00|11719.6|11717.6|11717.3|11715.3|11719.9|11717.9|11716.5|11714.5|149
1668658200000|2022-11-17 04:10:00|11717.4|11715.4|11720.4|11718.4|11721|11719|11716.9|11714.9|89
1668658500000|2022-11-17 04:15:00|11720.3|11718.3|11720.8|11718.8|11722.8|11720.8|11718|11716|155
1668658800000|2022-11-17 04:20:00|11720.9|11718.9|11720.5|11718.5|11722.9|11720.9|11719.6|11717.6|75
1668659100000|2022-11-17 04:25:00|11720.6|11718.6|11722.5|11720.5|11723.4|11721.4|11720|11718|100
1668659400000|2022-11-17 04:30:00|11722.4|11720.4|11718.4|11716.4|11723.3|11721.3|11718|11716|125
1668659700000|2022-11-17 04:35:00|11718.3|11716.3|11718.1|11716.1|11720.3|11718.3|11717.5|11715.5|117
1668660000000|2022-11-17 04:40:00|11718.3|11716.3|11716.5|11714.5|11719.4|11717.4|11716|11714|88
1668660300000|2022-11-17 04:45:00|11716.9|11714.9|11718.5|11716.5|11719.8|11717.8|11716.8|11714.8|56
1668660600000|2022-11-17 04:50:00|11718.6|11716.6|11717|11715|11719.1|11717.1|11715.4|11713.4|100
1668660900000|2022-11-17 04:55:00|11717.1|11715.1|11712.9|11710.9|11717.9|11715.9|11712.3|11710.3|120
1668661200000|2022-11-17 05:00:00|11713|11711|11721.3|11719.3|11722.3|11720.3|11712.1|11710.1|243
1668661500000|2022-11-17 05:05:00|11721.4|11719.4|11723.1|11721.1|11723.6|11721.6|11718.4|11716.4|181
1668661800000|2022-11-17 05:10:00|11723.3|11721.3|11724.3|11722.3|11725.8|11723.8|11721.5|11719.5|180
1668662100000|2022-11-17 05:15:00|11724.4|11722.4|11732.6|11730.6|11734.5|11732.5|11724.4|11722.4|496
1668662400000|2022-11-17 05:20:00|11732.4|11730.4|11735.3|11733.3|11740.4|11738.4|11731.8|11729.8|415
1668662700000|2022-11-17 05:25:00|11735.4|11733.4|11736.5|11734.5|11737.8|11735.8|11734.5|11732.5|228
1668663000000|2022-11-17 05:30:00|11736.4|11734.4|11731.8|11729.8|11736.4|11734.4|11730.9|11728.9|310
1668663300000|2022-11-17 05:35:00|11731.6|11729.6|11733.9|11731.9|11734.9|11732.9|11731|11729|99
1668663600000|2022-11-17 05:40:00|11733.8|11731.8|11733.4|11731.4|11739.1|11737.1|11732.5|11730.5|229
1668663900000|2022-11-17 05:45:00|11733.5|11731.5|11730.3|11728.3|11733.8|11731.8|11729.5|11727.5|164
1668664200000|2022-11-17 05:50:00|11730.1|11728.1|11730.9|11728.9|11732|11730|11729.3|11727.3|113
1668664500000|2022-11-17 05:55:00|11730.8|11728.8|11726.4|11724.4|11732.8|11730.8|11725.9|11723.9|178
1668664800000|2022-11-17 06:00:00|11725.9|11723.9|11737|11735|11737.8|11735.8|11724.9|11722.9|343
1668665100000|2022-11-17 06:05:00|11736.9|11734.9|11737.9|11735.9|11743.3|11741.3|11736|11734|358
1668665400000|2022-11-17 06:10:00|11737.8|11735.8|11743|11741|11746.1|11744.1|11737.8|11735.8|264
1668665700000|2022-11-17 06:15:00|11743.1|11741.1|11742.1|11740.1|11743.8|11741.8|11739.1|11737.1|137
1668666000000|2022-11-17 06:20:00|11741.9|11739.9|11739|11737|11741.9|11739.9|11737.5|11735.5|134
1668666300000|2022-11-17 06:25:00|11739.1|11737.1|11746.6|11744.6|11748.8|11746.8|11737.8|11735.8|430
1668666600000|2022-11-17 06:30:00|11746.5|11744.5|11746.5|11744.5|11750|11748|11743|11741|311
1668666900000|2022-11-17 06:35:00|11746.4|11744.4|11750.5|11748.5|11752.4|11750.4|11746.1|11744.1|290
1668667200000|2022-11-17 06:40:00|11750.6|11748.6|11754.3|11752.3|11754.4|11752.4|11748.4|11746.4|339
1668667500000|2022-11-17 06:45:00|11754.4|11752.4|11765.6|11763.6|11767.9|11765.9|11753.6|11751.6|794
1668667800000|2022-11-17 06:50:00|11765.5|11763.5|11759.9|11757.9|11766.5|11764.5|11758.3|11756.3|461
1668668100000|2022-11-17 06:55:00|11759.8|11757.8|11761.4|11759.4|11762|11760|11758.1|11756.1|350
1668668400000|2022-11-17 07:00:00|11761.3|11759.3|11766.1|11764.1|11766.1|11764.1|11756.8|11754.8|608
1668668700000|2022-11-17 07:05:00|11766|11764|11765|11763|11768.5|11766.5|11761|11759|421
1668669000000|2022-11-17 07:10:00|11764.9|11762.9|11753.8|11751.8|11764.9|11762.9|11752.4|11750.4|412
1668669300000|2022-11-17 07:15:00|11753.9|11751.9|11754|11752|11754|11752|11748.4|11746.4|358
1668669600000|2022-11-17 07:20:00|11754.3|11752.3|11749.3|11747.3|11755.4|11753.4|11746.5|11744.5|336
1668669900000|2022-11-17 07:25:00|11749.1|11747.1|11753.1|11751.1|11755.4|11753.4|11747|11745|243
1668670200000|2022-11-17 07:30:00|11753.3|11751.3|11774.1|11772.1|11777.6|11775.6|11752.5|11750.5|972
1668670500000|2022-11-17 07:35:00|11774|11772|11775.8|11773.8|11786|11784|11770.9|11768.9|1323
1668670800000|2022-11-17 07:40:00|11775.9|11773.9|11770.8|11768.8|11776.4|11774.4|11770|11768|530
1668671100000|2022-11-17 07:45:00|11770.5|11768.5|11763.3|11761.3|11771.1|11769.1|11759.3|11757.3|751
1668671400000|2022-11-17 07:50:00|11763.4|11761.4|11762.6|11760.6|11767.4|11765.4|11757|11755|644
1668671700000|2022-11-17 07:55:00|11762.3|11760.3|11766.5|11764.5|11771.9|11769.9|11760.3|11758.3|610
1668672000000|2022-11-17 08:00:00|11766.3|11764.3|11777.8|11775.8|11785.5|11783.5|11765.8|11763.8|1344
1668672300000|2022-11-17 08:05:00|11778|11776|11763.6|11761.6|11784.4|11782.4|11763.4|11761.4|1205
1668672600000|2022-11-17 08:10:00|11764.6|11762.6|11767.9|11765.9|11772.6|11770.6|11764.6|11762.6|507
1668672900000|2022-11-17 08:15:00|11767.8|11765.8|11781|11779|11791.1|11789.1|11766.5|11764.5|946
1668673200000|2022-11-17 08:20:00|11781.1|11779.1|11769.5|11767.5|11785.9|11783.9|11768|11766|682
1668673500000|2022-11-17 08:25:00|11769.6|11767.6|11760.8|11758.8|11770.8|11768.8|11759.4|11757.4|586
1668673800000|2022-11-17 08:30:00|11761|11759|11762.5|11760.5|11762.5|11760.5|11754.6|11752.6|525
1668674100000|2022-11-17 08:35:00|11762.6|11760.6|11759|11757|11768.4|11766.4|11758.5|11756.5|471
1668674400000|2022-11-17 08:40:00|11759.1|11757.1|11749.5|11747.5|11760.9|11758.9|11747|11745|1254
1668674700000|2022-11-17 08:45:00|11749.6|11747.6|11750.9|11748.9|11756.4|11754.4|11747.5|11745.5|694
1668675000000|2022-11-17 08:50:00|11750.8|11748.8|11741|11739|11753.5|11751.5|11739|11737|706
1668675300000|2022-11-17 08:55:00|11740.9|11738.9|11737.9|11735.9|11745.8|11743.8|11737.5|11735.5|507
1668675600000|2022-11-17 09:00:00|11738|11736|11731.4|11729.4|11742.1|11740.1|11730.3|11728.3|1197
1668675900000|2022-11-17 09:05:00|11732.4|11730.4|11727.5|11725.5|11736.9|11734.9|11719.8|11717.8|1137
1668676200000|2022-11-17 09:10:00|11727.6|11725.6|11727.6|11725.6|11734.9|11732.9|11726.3|11724.3|741
1668676500000|2022-11-17 09:15:00|11727.8|11725.8|11736.4|11734.4|11736.6|11734.6|11727|11725|734
1668676800000|2022-11-17 09:20:00|11736.3|11734.3|11732.8|11730.8|11739|11737|11728.4|11726.4|635
1668677100000|2022-11-17 09:25:00|11732.9|11730.9|11730.6|11728.6|11737.5|11735.5|11730.5|11728.5|333
1668677400000|2022-11-17 09:30:00|11730.5|11728.5|11702.6|11700.6|11731.6|11729.6|11699.4|11697.4|1991
1668677700000|2022-11-17 09:35:00|11702.8|11700.8|11694.1|11692.1|11702.8|11700.8|11687|11685|1721
1668678000000|2022-11-17 09:40:00|11694|11692|11698.3|11696.3|11705.3|11703.3|11693.8|11691.8|1195
1668678300000|2022-11-17 09:45:00|11698.5|11696.5|11696.9|11694.9|11704.1|11702.1|11695.8|11693.8|723
1668678600000|2022-11-17 09:50:00|11696.5|11694.5|11690|11688|11696.8|11694.8|11677.8|11675.8|1661
1668678900000|2022-11-17 09:55:00|11689.9|11687.9|11689.3|11687.3|11691.3|11689.3|11681.6|11679.6|831
1668679200000|2022-11-17 10:00:00|11689.6|11687.6|11693.5|11691.5|11702.6|11700.6|11688.3|11686.3|1026
1668679500000|2022-11-17 10:05:00|11693.4|11691.4|11698.6|11696.6|11701.9|11699.9|11691.6|11689.6|452
1668679800000|2022-11-17 10:10:00|11698.5|11696.5|11699.1|11697.1|11699.9|11697.9|11689.4|11687.4|549
1668680100000|2022-11-17 10:15:00|11699.3|11697.3|11704.3|11702.3|11705.3|11703.3|11697.3|11695.3|612
1668680400000|2022-11-17 10:20:00|11704.1|11702.1|11707.5|11705.5|11707.9|11705.9|11700.8|11698.8|521
1668680700000|2022-11-17 10:25:00|11707.1|11705.1|11710|11708|11712.9|11710.9|11705.9|11703.9|699
1668681000000|2022-11-17 10:30:00|11710.1|11708.1|11695.8|11693.8|11710.8|11708.8|11695.5|11693.5|744
1668681300000|2022-11-17 10:35:00|11695.6|11693.6|11698.1|11696.1|11700.3|11698.3|11690.6|11688.6|733
1668681600000|2022-11-17 10:40:00|11697.3|11695.3|11696.5|11694.5|11698.9|11696.9|11691.4|11689.4|414
1668681900000|2022-11-17 10:45:00|11696.4|11694.4|11678.9|11676.9|11696.9|11694.9|11674.8|11672.8|1473
1668682200000|2022-11-17 10:50:00|11678.5|11676.5|11637|11635|11679|11677|11635|11633|3865
1668682500000|2022-11-17 10:55:00|11636.8|11634.8|11631.4|11629.4|11642.1|11640.1|11629.5|11627.5|1557
1668682800000|2022-11-17 11:00:00|11631.8|11629.8|11644.8|11642.8|11650.4|11648.4|11628.1|11626.1|1969
1668683100000|2022-11-17 11:05:00|11644.5|11642.5|11647|11645|11652.9|11650.9|11644.5|11642.5|1045
1668683400000|2022-11-17 11:10:00|11647.3|11645.3|11633|11631|11647.5|11645.5|11633|11631|1448
1668683700000|2022-11-17 11:15:00|11633.3|11631.3|11632.5|11630.5|11641.4|11639.4|11632|11630|892
1668684000000|2022-11-17 11:20:00|11632.4|11630.4|11629.9|11627.9|11638.9|11636.9|11621.3|11619.3|1250
1668684300000|2022-11-17 11:25:00|11629.8|11627.8|11626|11624|11631.3|11629.3|11620.5|11618.5|804
1668684600000|2022-11-17 11:30:00|11625.9|11623.9|11633.8|11631.8|11634.8|11632.8|11624|11622|709
1668684900000|2022-11-17 11:35:00|11633.6|11631.6|11615.5|11613.5|11638.8|11636.8|11606.6|11604.6|2118
1668685200000|2022-11-17 11:40:00|11614.8|11612.8|11615.1|11613.1|11617.1|11615.1|11606.5|11604.5|1276
1668685500000|2022-11-17 11:45:00|11615.3|11613.3|11627.8|11625.8|11632|11630|11614.3|11612.3|1010
1668685800000|2022-11-17 11:50:00|11628.3|11626.3|11642|11640|11643.3|11641.3|11628.1|11626.1|1462
1668686100000|2022-11-17 11:55:00|11641.8|11639.8|11647.3|11645.3|11648.3|11646.3|11638|11636|1032
1668686400000|2022-11-17 12:00:00|11647.1|11645.1|11633|11631|11652.3|11650.3|11632.8|11630.8|1383
1668686700000|2022-11-17 12:05:00|11632.9|11630.9|11637.1|11635.1|11637.8|11635.8|11625.1|11623.1|975
1668687000000|2022-11-17 12:10:00|11637.4|11635.4|11631.1|11629.1|11637.4|11635.4|11625|11623|947
1668687300000|2022-11-17 12:15:00|11631.3|11629.3|11632|11630|11637.8|11635.8|11627.9|11625.9|663
1668687600000|2022-11-17 12:20:00|11631.8|11629.8|11629.3|11627.3|11634.9|11632.9|11621.8|11619.8|885
1668687900000|2022-11-17 12:25:00|11629|11627|11631.9|11629.9|11648|11646|11626.8|11624.8|1778
1668688200000|2022-11-17 12:30:00|11632.1|11630.1|11621.8|11619.8|11637.1|11635.1|11620.9|11618.9|946
1668688500000|2022-11-17 12:35:00|11621.6|11619.6|11607.6|11605.6|11624.1|11622.1|11607.6|11605.6|1524
1668688800000|2022-11-17 12:40:00|11607|11605|11599.5|11597.5|11617.8|11615.8|11597.6|11595.6|1717
1668689100000|2022-11-17 12:45:00|11599.3|11597.3|11594.1|11592.1|11603.3|11601.3|11589.3|11587.3|2536
1668689400000|2022-11-17 12:50:00|11594.6|11592.6|11599|11597|11603.8|11601.8|11590.9|11588.9|1544
1668689700000|2022-11-17 12:55:00|11599.5|11597.5|11592.6|11590.6|11603|11601|11586.5|11584.5|1357
1668690000000|2022-11-17 13:00:00|11592.5|11590.5|11572|11570|11597.5|11595.5|11569|11567|4833
1668690300000|2022-11-17 13:05:00|11572.5|11570.5|11552.3|11550.3|11574.3|11572.3|11551.9|11549.9|3842
1668690600000|2022-11-17 13:10:00|11552.1|11550.1|11558|11556|11558.1|11556.1|11545.3|11543.3|3515
1668690900000|2022-11-17 13:15:00|11558.3|11556.3|11565.1|11563.1|11567.8|11565.8|11555.4|11553.4|2180
1668691200000|2022-11-17 13:20:00|11565.3|11563.3|11566.3|11564.3|11568.8|11566.8|11550.8|11548.8|2317
1668691500000|2022-11-17 13:25:00|11566.8|11564.8|11567.6|11565.6|11567.6|11565.6|11559.8|11557.8|1310
1668691800000|2022-11-17 13:30:00|11568|11566|11561.1|11559.1|11584|11582|11555.3|11553.3|4555
1668692100000|2022-11-17 13:35:00|11561.4|11559.4|11538.8|11536.8|11562.8|11560.8|11536|11534|3638
1668692400000|2022-11-17 13:40:00|11539.3|11537.3|11543.4|11541.4|11547|11545|11531.6|11529.6|3079
1668692700000|2022-11-17 13:45:00|11543.1|11541.1|11531.1|11529.1|11544.6|11542.6|11527.1|11525.1|2995
1668693000000|2022-11-17 13:50:00|11531.3|11529.3|11534.9|11532.9|11538.4|11536.4|11525.4|11523.4|3310
1668693300000|2022-11-17 13:55:00|11534.5|11532.5|11524.4|11522.4|11535|11533|11520|11518|3023
1668693600000|2022-11-17 14:00:00|11524.9|11522.9|11524.8|11522.8|11532.4|11530.4|11516.1|11514.1|2854
1668693900000|2022-11-17 14:05:00|11525.1|11523.1|11534|11532|11534.5|11532.5|11521.9|11519.9|1783
1668694200000|2022-11-17 14:10:00|11533.5|11531.5|11533.4|11531.4|11535.9|11533.9|11524.4|11522.4|2012
1668694500000|2022-11-17 14:15:00|11533.6|11531.6|11526.6|11524.6|11536.9|11534.9|11525.8|11523.8|1910
1668694800000|2022-11-17 14:20:00|11526.5|11524.5|11517.5|11515.5|11528.9|11526.9|11515.9|11513.9|2271
1668695100000|2022-11-17 14:25:00|11517.6|11515.6|11514.1|11512.1|11520.3|11518.3|11491.9|11489.9|8930
1668695400000|2022-11-17 14:30:00|11513.6|11512.6|11544.9|11543.9|11550.3|11549.3|11507.1|11506.1|16733
1668695700000|2022-11-17 14:35:00|11544.6|11543.6|11545.4|11544.4|11561.6|11560.6|11530.4|11529.4|10907
1668696000000|2022-11-17 14:40:00|11545.1|11544.1|11576.4|11575.4|11576.8|11575.8|11535.1|11534.1|10973
1668696300000|2022-11-17 14:45:00|11576.1|11575.1|11590.9|11589.9|11597.8|11596.8|11566.1|11565.1|11675
1668696600000|2022-11-17 14:50:00|11591.1|11590.1|11566.6|11565.6|11597.6|11596.6|11562.9|11561.9|8913
1668696900000|2022-11-17 14:55:00|11566.4|11565.4|11551.9|11550.9|11569.4|11568.4|11549.1|11548.1|8600
1668697200000|2022-11-17 15:00:00|11550.1|11549.1|11571.4|11570.4|11571.4|11570.4|11534.6|11533.6|9880
1668697500000|2022-11-17 15:05:00|11571.6|11570.6|11564.9|11563.9|11580.6|11579.6|11557.6|11556.6|6905
1668697800000|2022-11-17 15:10:00|11564.6|11563.6|11575.4|11574.4|11577.6|11576.6|11546.6|11545.6|7170
1668698100000|2022-11-17 15:15:00|11574.6|11573.6|11628.2|11627.2|11631.5|11630.5|11571.1|11570.1|10315
1668698400000|2022-11-17 15:20:00|11628.4|11627.4|11619.2|11618.2|11633.4|11632.4|11615.4|11614.4|8338
1668698700000|2022-11-17 15:25:00|11619|11618|11629.7|11628.7|11641.2|11640.2|11617.9|11616.9|7632
1668699000000|2022-11-17 15:30:00|11629.9|11628.9|11601.4|11600.4|11630.7|11629.7|11600.7|11599.7|6168
1668699300000|2022-11-17 15:35:00|11601.7|11600.7|11608.7|11607.7|11623.9|11622.9|11601.4|11600.4|5597
1668699600000|2022-11-17 15:40:00|11608.4|11607.4|11616.4|11615.4|11627.3|11626.3|11605.4|11604.4|5670
1668699900000|2022-11-17 15:45:00|11615.7|11614.7|11589.7|11588.7|11616.2|11615.2|11582|11581|6579
1668700200000|2022-11-17 15:50:00|11589.9|11588.9|11595.2|11594.2|11599.9|11598.9|11585.8|11584.8|4638
1668700500000|2022-11-17 15:55:00|11595.4|11594.4|11574.4|11573.4|11598.2|11597.2|11573.9|11572.9|4822
1668700800000|2022-11-17 16:00:00|11574.7|11573.7|11580.2|11579.2|11591.4|11590.4|11573.7|11572.7|4082
1668701100000|2022-11-17 16:05:00|11579.9|11578.9|11570.9|11569.9|11606|11605|11570.7|11569.7|5947
1668701400000|2022-11-17 16:10:00|11571.4|11570.4|11587.7|11586.7|11587.9|11586.9|11567.4|11566.4|6146
1668701700000|2022-11-17 16:15:00|11587.9|11586.9|11595.2|11594.2|11600.7|11599.7|11580.9|11579.9|4379
1668702000000|2022-11-17 16:20:00|11594.9|11593.9|11596.2|11595.2|11600.7|11599.7|11577.7|11576.7|4737
1668702300000|2022-11-17 16:25:00|11596.7|11595.7|11608.7|11607.7|11613.4|11612.4|11592.9|11591.9|4008
1668702600000|2022-11-17 16:30:00|11609.2|11608.2|11617.7|11616.7|11619.2|11618.2|11601.5|11600.5|4142
1668702900000|2022-11-17 16:35:00|11617.8|11616.8|11622.7|11621.7|11627.8|11626.8|11613.5|11612.5|5576
1668703200000|2022-11-17 16:40:00|11622.9|11621.9|11623.9|11622.9|11628.2|11627.2|11616.4|11615.4|5018
1668703500000|2022-11-17 16:45:00|11624.2|11623.2|11616.9|11615.9|11628.8|11627.8|11614.8|11613.8|9399
1668703800000|2022-11-17 16:50:00|11617|11616|11618.3|11617.3|11628.8|11627.8|11606.4|11605.4|9044
1668704100000|2022-11-17 16:55:00|11618.4|11617.4|11677.9|11676.9|11679.4|11678.4|11618.3|11617.3|16632
1668704400000|2022-11-17 17:00:00|11677.7|11676.7|11684.2|11683.2|11688.5|11687.5|11672.2|11671.2|7532
1668704700000|2022-11-17 17:05:00|11684.7|11683.7|11680.3|11679.3|11693.7|11692.7|11675.3|11674.3|6007
1668705000000|2022-11-17 17:10:00|11679.9|11678.9|11676.9|11675.9|11690.9|11689.9|11676.2|11675.2|4350
1668705300000|2022-11-17 17:15:00|11677|11676|11676.9|11675.9|11679.9|11678.9|11663.7|11662.7|4709
1668705600000|2022-11-17 17:20:00|11677|11676|11663|11662|11677|11676|11659.5|11658.5|3801
1668705900000|2022-11-17 17:25:00|11662.9|11661.9|11660.9|11659.9|11669|11668|11656.7|11655.7|3235
1668706200000|2022-11-17 17:30:00|11661.3|11660.3|11652.4|11651.4|11673.2|11672.2|11650.2|11649.2|4168
1668706500000|2022-11-17 17:35:00|11652.5|11651.5|11671.4|11670.4|11671.7|11670.7|11651.9|11650.9|3093
1668706800000|2022-11-17 17:40:00|11672.2|11671.2|11670.4|11669.4|11680.4|11679.4|11661.9|11660.9|4396
1668707100000|2022-11-17 17:45:00|11670.5|11669.5|11681.4|11680.4|11682|11681|11668.7|11667.7|3621
1668707400000|2022-11-17 17:50:00|11681.2|11680.2|11695.7|11694.7|11704.4|11703.4|11680.7|11679.7|7043
1668707700000|2022-11-17 17:55:00|11695.8|11694.8|11716|11715|11726.9|11725.9|11693.9|11692.9|7959
1668708000000|2022-11-17 18:00:00|11716.3|11715.3|11713.9|11712.9|11727.4|11726.4|11713.3|11712.3|5047
1668708300000|2022-11-17 18:05:00|11714.2|11713.2|11708.7|11707.7|11725.4|11724.4|11707.9|11706.9|3911
1668708600000|2022-11-17 18:10:00|11708.2|11707.2|11716.7|11715.7|11727.2|11726.2|11708.2|11707.2|3496
1668708900000|2022-11-17 18:15:00|11716.4|11715.4|11735.7|11734.7|11736.2|11735.2|11714.4|11713.4|4082
1668709200000|2022-11-17 18:20:00|11735.4|11734.4|11731.4|11730.4|11741.9|11740.9|11726.2|11725.2|4008
1668709500000|2022-11-17 18:25:00|11731.3|11730.3|11718.3|11717.3|11732.9|11731.9|11714.2|11713.2|3508
1668709800000|2022-11-17 18:30:00|11719|11718|11722.7|11721.7|11724.2|11723.2|11708.7|11707.7|3518
1668710100000|2022-11-17 18:35:00|11722.4|11721.4|11738.2|11737.2|11742.7|11741.7|11719.9|11718.9|4235
1668710400000|2022-11-17 18:40:00|11738.4|11737.4|11723.9|11722.9|11740.7|11739.7|11722.9|11721.9|2761
1668710700000|2022-11-17 18:45:00|11724|11723|11706.2|11705.2|11725.9|11724.9|11704.4|11703.4|3920
1668711000000|2022-11-17 18:50:00|11706.3|11705.3|11703.7|11702.7|11709.2|11708.2|11695.5|11694.5|5370
1668711300000|2022-11-17 18:55:00|11703.8|11702.8|11714.2|11713.2|11717.3|11716.3|11695.4|11694.4|3889
1668711600000|2022-11-17 19:00:00|11714|11713|11715.4|11714.4|11724.2|11723.2|11710.9|11709.9|4270
1668711900000|2022-11-17 19:05:00|11715.5|11714.5|11683.2|11682.2|11716|11715|11682.9|11681.9|5744
1668712200000|2022-11-17 19:10:00|11682.7|11681.7|11671.9|11670.9|11683.3|11682.3|11667.3|11666.3|6505
1668712500000|2022-11-17 19:15:00|11671.4|11670.4|11655.7|11654.7|11672.4|11671.4|11650.5|11649.5|6197
1668712800000|2022-11-17 19:20:00|11656.2|11655.2|11655.7|11654.7|11658.7|11657.7|11644.3|11643.3|5888
1668713100000|2022-11-17 19:25:00|11655.4|11654.4|11656.3|11655.3|11663.2|11662.2|11646.3|11645.3|4666
1668713400000|2022-11-17 19:30:00|11656.2|11655.2|11660.9|11659.9|11663.7|11662.7|11651.2|11650.2|4035
1668713700000|2022-11-17 19:35:00|11661|11660|11651.2|11650.2|11662.9|11661.9|11636.7|11635.7|6484
1668714000000|2022-11-17 19:40:00|11650.7|11649.7|11647.4|11646.4|11657.9|11656.9|11636.2|11635.2|4352
1668714300000|2022-11-17 19:45:00|11647.2|11646.2|11656.9|11655.9|11662.9|11661.9|11632.7|11631.7|4668
1668714600000|2022-11-17 19:50:00|11657|11656|11662.8|11661.8|11662.8|11661.8|11649.9|11648.9|3770
1668714900000|2022-11-17 19:55:00|11662.7|11661.7|11651.4|11650.4|11663.4|11662.4|11651.2|11650.2|2985
1668715200000|2022-11-17 20:00:00|11651.7|11650.7|11641.4|11640.4|11658.9|11657.9|11636.2|11635.2|5178
1668715500000|2022-11-17 20:05:00|11641.7|11640.7|11636.9|11635.9|11660|11659|11633.4|11632.4|5139
1668715800000|2022-11-17 20:10:00|11637.2|11636.2|11615.4|11614.4|11638.4|11637.4|11614.9|11613.9|5779
1668716100000|2022-11-17 20:15:00|11615.7|11614.7|11609.2|11608.2|11619.4|11618.4|11606.7|11605.7|5087
1668716400000|2022-11-17 20:20:00|11607.5|11606.5|11599|11598|11611.7|11610.7|11597.2|11596.2|5145
1668716700000|2022-11-17 20:25:00|11599.1|11598.1|11605|11604|11608|11607|11592.2|11591.2|5397
1668717000000|2022-11-17 20:30:00|11604.7|11603.7|11617|11616|11622.6|11621.6|11601.5|11600.5|5350
1668717300000|2022-11-17 20:35:00|11616|11615|11622.7|11621.7|11623.5|11622.5|11612.9|11611.9|3287
1668717600000|2022-11-17 20:40:00|11623|11622|11632.7|11631.7|11638.1|11637.1|11622.6|11621.6|4404
1668717900000|2022-11-17 20:45:00|11632.2|11631.2|11666.6|11665.6|11671.1|11670.1|11631.2|11630.2|6228
1668718200000|2022-11-17 20:50:00|11666.4|11665.4|11648.2|11647.2|11674.4|11673.4|11647.2|11646.2|7256
1668718500000|2022-11-17 20:55:00|11648|11647|11679.7|11678.7|11682.1|11681.1|11646|11645|15605
1668718800000|2022-11-17 21:00:00|11680.2|11678.2|11685.9|11683.9|11693.6|11691.6|11672.2|11670.2|7718
1668719100000|2022-11-17 21:05:00|11686.1|11684.1|11690.2|11688.2|11699.4|11697.4|11683.9|11681.9|3362
1668719400000|2022-11-17 21:10:00|11689.2|11687.2|11680.5|11678.5|11696|11694|11680.1|11678.1|1942
1668719700000|2022-11-17 21:15:00|11680.4|11678.4|11692|11690|11693.1|11691.1|11679.9|11677.9|789
1668720000000|2022-11-17 21:20:00|11691.9|11689.9|11688.5|11686.5|11692.5|11690.5|11687.7|11685.7|269
1668720300000|2022-11-17 21:25:00|11688.7|11686.7|11692.7|11690.7|11692.9|11690.9|11688.7|11686.7|294
1668720600000|2022-11-17 21:30:00|11692.9|11690.9|11703.2|11701.2|11703.5|11701.5|11692.9|11690.9|640
1668720900000|2022-11-17 21:35:00|11703.1|11701.1|11702.5|11700.5|11706.1|11704.1|11701|11699|563
1668721200000|2022-11-17 21:40:00|11702.6|11700.6|11713.2|11711.2|11713.2|11711.2|11702.5|11700.5|385
1668721500000|2022-11-17 21:45:00|11713|11711|11708.5|11706.5|11714.5|11712.5|11707.2|11705.2|471
1668721800000|2022-11-17 21:50:00|11708.2|11706.2|11711|11709|11712.7|11710.7|11707.7|11705.7|352
1668722100000|2022-11-17 21:55:00|11711.1|11709.1|11713.9|11708.9|11714.3|11712|11708.9|11706.9|514
1668722400000|2022-11-17 22:00:00|11714|11709|11713.8|11708.8|11714.4|11709.4|11711.8|11706.8|0
1668722700000|2022-11-17 22:05:00|11713.9|11708.9|11712.6|11707.6|11714.6|11709.6|11712.4|11707.4|0
1668723000000|2022-11-17 22:10:00|11712.5|11707.5|11712.7|11707.7|11712.7|11707.7|11712|11707|0
1668723300000|2022-11-17 22:15:00|11712.4|11707.4|11710.6|11705.6|11712.4|11707.4|11710.3|11705.3|0
1668723600000|2022-11-17 22:20:00|11709|11704|11711.5|11706.5|11712|11707|11708.9|11703.9|0
1668723900000|2022-11-17 22:25:00|11711.4|11706.4|11715.9|11710.9|11717|11712|11711.2|11706.2|0
1668724200000|2022-11-17 22:30:00|11716.5|11711.5|11715.7|11710.7|11717.6|11712.6|11715.2|11710.2|0
1668724500000|2022-11-17 22:35:00|11715.9|11710.9|11713.6|11708.6|11715.9|11710.9|11713.6|11708.6|0
1668724800000|2022-11-17 22:40:00|11713.9|11708.9|11711.6|11706.6|11714|11709|11711.6|11706.6|0
1668725100000|2022-11-17 22:45:00|11711.7|11706.7|11710.8|11705.8|11712.3|11707.3|11710.5|11705.5|0
1668725400000|2022-11-17 22:50:00|11710.7|11705.7|11710|11705|11711.7|11706.7|11709.9|11704.9|0
1668725700000|2022-11-17 22:55:00|11709.9|11704.9|11709.1|11704.1|11710.1|11705.1|11709.1|11704.1|0
1668726000000|2022-11-17 23:00:00|11714.5|11712.5|11711|11709|11727|11725|11710.6|11708.6|902
1668726300000|2022-11-17 23:05:00|11711.1|11709.1|11713.4|11711.4|11715.5|11713.5|11711.1|11709.1|317
1668726600000|2022-11-17 23:10:00|11713.9|11711.9|11705.1|11703.1|11714.9|11712.9|11705.1|11703.1|358
1668726900000|2022-11-17 23:15:00|11705|11703|11705.5|11703.5|11707|11705|11702.7|11700.7|266
1668727200000|2022-11-17 23:20:00|11705.6|11703.6|11702|11700|11705.7|11703.7|11700|11698|297
1668727500000|2022-11-17 23:25:00|11702.1|11700.1|11708.5|11706.5|11709|11707|11702.1|11700.1|281
1668727800000|2022-11-17 23:30:00|11708.4|11706.4|11699.9|11697.9|11709.6|11707.6|11699.7|11697.7|301
1668728100000|2022-11-17 23:35:00|11700|11698|11693.1|11691.1|11701.5|11699.5|11690|11688|494
1668728400000|2022-11-17 23:40:00|11693.2|11691.2|11690.1|11688.1|11693.9|11691.9|11689.9|11687.9|238
1668728700000|2022-11-17 23:45:00|11690.4|11688.4|11692.4|11690.4|11693.2|11691.2|11689.6|11687.6|225
1668729000000|2022-11-17 23:50:00|11692.2|11690.2|11695.5|11693.5|11695.6|11693.6|11691.4|11689.4|189
1668729300000|2022-11-17 23:55:00|11695.6|11693.6|11686.6|11684.6|11696.5|11694.5|11685.1|11683.1|290
1668729600000|2022-11-18 00:00:00|11686.4|11684.4|11686.7|11684.7|11689.5|11687.5|11682.5|11680.5|489
1668729900000|2022-11-18 00:05:00|11686.9|11684.9|11690.2|11688.2|11691.4|11689.4|11683.2|11681.2|247
1668730200000|2022-11-18 00:10:00|11690|11688|11692.1|11690.1|11693.6|11691.6|11687.5|11685.5|264
1668730500000|2022-11-18 00:15:00|11692.2|11690.2|11689.1|11687.1|11694.9|11692.9|11688.2|11686.2|387
1668730800000|2022-11-18 00:20:00|11689|11687|11686.9|11684.9|11691.2|11689.2|11683.9|11681.9|336
1668731100000|2022-11-18 00:25:00|11687|11685|11686.1|11684.1|11690.1|11688.1|11685.4|11683.4|190
1668731400000|2022-11-18 00:30:00|11686|11684|11691.2|11689.2|11693.2|11691.2|11685.6|11683.6|216
1668731700000|2022-11-18 00:35:00|11691.4|11689.4|11690.4|11688.4|11693.5|11691.5|11688|11686|156
1668732000000|2022-11-18 00:40:00|11690.1|11688.1|11698.4|11696.4|11699.6|11697.6|11688.4|11686.4|388
1668732300000|2022-11-18 00:45:00|11698.9|11696.9|11699.9|11697.9|11704.9|11702.9|11696.5|11694.5|437
1668732600000|2022-11-18 00:50:00|11700|11698|11702.7|11700.7|11703.4|11701.4|11699.6|11697.6|263
1668732900000|2022-11-18 00:55:00|11702.5|11700.5|11705.6|11703.6|11705.7|11703.7|11698.1|11696.1|401
1668733200000|2022-11-18 01:00:00|11705.7|11703.7|11704.4|11702.4|11708.9|11706.9|11699.9|11697.9|321
1668733500000|2022-11-18 01:05:00|11704.5|11702.5|11704|11702|11707|11705|11699.1|11697.1|247
1668733800000|2022-11-18 01:10:00|11704.1|11702.1|11714.1|11712.1|11715.6|11713.6|11704.1|11702.1|514
1668734100000|2022-11-18 01:15:00|11714|11712|11708.4|11706.4|11715.6|11713.6|11706.4|11704.4|320
1668734400000|2022-11-18 01:20:00|11708.6|11706.6|11714.1|11712.1|11716.5|11714.5|11708.4|11706.4|227
1668734700000|2022-11-18 01:25:00|11714.2|11712.2|11710.6|11708.6|11715.5|11713.5|11710.6|11708.6|226
1668735000000|2022-11-18 01:30:00|11710.7|11708.7|11702.2|11700.2|11714.2|11712.2|11695.5|11693.5|628
1668735300000|2022-11-18 01:35:00|11702.4|11700.4|11687.7|11685.7|11703.1|11701.1|11687.1|11685.1|457
1668735600000|2022-11-18 01:40:00|11688|11686|11685.9|11683.9|11692.1|11690.1|11684.4|11682.4|447
1668735900000|2022-11-18 01:45:00|11685.7|11683.7|11688.6|11686.6|11691|11689|11685.1|11683.1|378
1668736200000|2022-11-18 01:50:00|11688.7|11686.7|11692.1|11690.1|11695.2|11693.2|11686.7|11684.7|247
1668736500000|2022-11-18 01:55:00|11692|11690|11697.6|11695.6|11699.2|11697.2|11688.7|11686.7|467
1668736800000|2022-11-18 02:00:00|11697.7|11695.7|11701.2|11699.2|11705.4|11703.4|11696.9|11694.9|403
1668737100000|2022-11-18 02:05:00|11701.1|11699.1|11704.2|11702.2|11706.5|11704.5|11701.1|11699.1|249
1668737400000|2022-11-18 02:10:00|11703.7|11701.7|11699|11697|11705|11703|11695.6|11693.6|283
1668737700000|2022-11-18 02:15:00|11698.7|11696.7|11694.7|11692.7|11699.7|11697.7|11693.1|11691.1|215
1668738000000|2022-11-18 02:20:00|11694.6|11692.6|11711.2|11709.2|11712.6|11710.6|11693.5|11691.5|681
1668738300000|2022-11-18 02:25:00|11711.4|11709.4|11708.7|11706.7|11711.4|11709.4|11706.7|11704.7|237
1668738600000|2022-11-18 02:30:00|11708.9|11706.9|11708.6|11706.6|11710.9|11708.9|11707.4|11705.4|188
1668738900000|2022-11-18 02:35:00|11708.7|11706.7|11709.6|11707.6|11710.9|11708.9|11705.9|11703.9|250
1668739200000|2022-11-18 02:40:00|11709.5|11707.5|11699.5|11697.5|11713.2|11711.2|11697.9|11695.9|567
1668739500000|2022-11-18 02:45:00|11699.4|11697.4|11694.2|11692.2|11702.9|11700.9|11694|11692|316
1668739800000|2022-11-18 02:50:00|11694.6|11692.6|11695.2|11693.2|11696.6|11694.6|11692.9|11690.9|211
1668740100000|2022-11-18 02:55:00|11695.1|11693.1|11695.4|11693.4|11698.9|11696.9|11693.9|11691.9|196
1668740400000|2022-11-18 03:00:00|11695.1|11693.1|11699.4|11697.4|11701.2|11699.2|11694.9|11692.9|177
1668740700000|2022-11-18 03:05:00|11699.5|11697.5|11702.4|11700.4|11702.9|11700.9|11697|11695|98
1668741000000|2022-11-18 03:10:00|11702.2|11700.2|11697.4|11695.4|11703.2|11701.2|11695.2|11693.2|135
1668741300000|2022-11-18 03:15:00|11697.1|11695.1|11696|11694|11698.2|11696.2|11689.9|11687.9|227
1668741600000|2022-11-18 03:20:00|11695.9|11693.9|11700.7|11698.7|11702.5|11700.5|11695.4|11693.4|198
1668741900000|2022-11-18 03:25:00|11700.9|11698.9|11701.2|11699.2|11702.7|11700.7|11699.2|11697.2|124
1668742200000|2022-11-18 03:30:00|11701|11699|11703.6|11701.6|11704.9|11702.9|11699.1|11697.1|189
1668742500000|2022-11-18 03:35:00|11703.5|11701.5|11703.6|11701.6|11705.1|11703.1|11701.7|11699.7|102
1668742800000|2022-11-18 03:40:00|11703.7|11701.7|11706.2|11704.2|11706.5|11704.5|11702.6|11700.6|112
1668743100000|2022-11-18 03:45:00|11706.4|11704.4|11711.4|11709.4|11713|11711|11704.6|11702.6|287
1668743400000|2022-11-18 03:50:00|11711.9|11709.9|11710.4|11708.4|11715.4|11713.4|11709.1|11707.1|408
1668743700000|2022-11-18 03:55:00|11710.2|11708.2|11706.6|11704.6|11712.7|11710.7|11705.9|11703.9|288
1668744000000|2022-11-18 04:00:00|11706.5|11704.5|11704.6|11702.6|11706.9|11704.9|11704.2|11702.2|110
1668744300000|2022-11-18 04:05:00|11704.5|11702.5|11698.2|11696.2|11704.6|11702.6|11695.9|11693.9|379
1668744600000|2022-11-18 04:10:00|11698.1|11696.1|11699.1|11697.1|11699.5|11697.5|11697.1|11695.1|115
1668744900000|2022-11-18 04:15:00|11699|11697|11698.6|11696.6|11700.5|11698.5|11696.9|11694.9|88
1668745200000|2022-11-18 04:20:00|11698.7|11696.7|11696|11694|11698.9|11696.9|11696|11694|142
1668745500000|2022-11-18 04:25:00|11696.1|11694.1|11687.4|11685.4|11696.2|11694.2|11687.2|11685.2|506
1668745800000|2022-11-18 04:30:00|11687.5|11685.5|11694.2|11692.2|11695.1|11693.1|11687.4|11685.4|399
1668746100000|2022-11-18 04:35:00|11694.5|11692.5|11693.1|11691.1|11695.5|11693.5|11692.2|11690.2|291
1668746400000|2022-11-18 04:40:00|11693.2|11691.2|11694.5|11692.5|11696.9|11694.9|11690.9|11688.9|284
1668746700000|2022-11-18 04:45:00|11694.4|11692.4|11693.5|11691.5|11694.6|11692.6|11691.2|11689.2|258
1668747000000|2022-11-18 04:50:00|11693.6|11691.6|11690.1|11688.1|11695|11693|11689.5|11687.5|109
1668747300000|2022-11-18 04:55:00|11690.2|11688.2|11691.4|11689.4|11693.1|11691.1|11688.2|11686.2|148
1668747600000|2022-11-18 05:00:00|11691.6|11689.6|11692.5|11690.5|11697.4|11695.4|11691.2|11689.2|170
1668747900000|2022-11-18 05:05:00|11692.6|11690.6|11688.4|11686.4|11693.4|11691.4|11684.6|11682.6|328
1668748200000|2022-11-18 05:10:00|11688.2|11686.2|11694|11692|11694.9|11692.9|11687.6|11685.6|181
1668748500000|2022-11-18 05:15:00|11694.1|11692.1|11695.6|11693.6|11700.1|11698.1|11694.1|11692.1|292
1668748800000|2022-11-18 05:20:00|11695.7|11693.7|11685.1|11683.1|11695.7|11693.7|11684.5|11682.5|244
1668749100000|2022-11-18 05:25:00|11685.2|11683.2|11685.9|11683.9|11688.4|11686.4|11683.7|11681.7|191
1668749400000|2022-11-18 05:30:00|11685.7|11683.7|11679.6|11677.6|11687.4|11685.4|11678.4|11676.4|485
1668749700000|2022-11-18 05:35:00|11679.5|11677.5|11679|11677|11682|11680|11678.6|11676.6|196
1668750000000|2022-11-18 05:40:00|11679.1|11677.1|11681.4|11679.4|11684.1|11682.1|11678.6|11676.6|145
1668750300000|2022-11-18 05:45:00|11681.1|11679.1|11678.4|11676.4|11683|11681|11675.9|11673.9|279
1668750600000|2022-11-18 05:50:00|11678.2|11676.2|11679.6|11677.6|11680.5|11678.5|11673.5|11671.5|308
1668750900000|2022-11-18 05:55:00|11679.7|11677.7|11682|11680|11683.6|11681.6|11679.2|11677.2|259
1668751200000|2022-11-18 06:00:00|11681.9|11679.9|11686.9|11684.9|11689.6|11687.6|11681.5|11679.5|496
1668751500000|2022-11-18 06:05:00|11686.7|11684.7|11674.6|11672.6|11686.7|11684.7|11671.4|11669.4|462
1668751800000|2022-11-18 06:10:00|11674.5|11672.5|11673.1|11671.1|11676.6|11674.6|11670.6|11668.6|310
1668752100000|2022-11-18 06:15:00|11673|11671|11676|11674|11679.9|11677.9|11672.9|11670.9|233
1668752400000|2022-11-18 06:20:00|11675.6|11673.6|11680.5|11678.5|11682.1|11680.1|11673.7|11671.7|190
1668752700000|2022-11-18 06:25:00|11680.4|11678.4|11672.5|11670.5|11681.6|11679.6|11672.5|11670.5|271
1668753000000|2022-11-18 06:30:00|11672.4|11670.4|11661.9|11659.9|11673.4|11671.4|11660.5|11658.5|573
1668753300000|2022-11-18 06:35:00|11661.7|11659.7|11661|11659|11662.7|11660.7|11652.1|11650.1|800
1668753600000|2022-11-18 06:40:00|11660.9|11658.9|11665.2|11663.2|11668.4|11666.4|11660.1|11658.1|293
1668753900000|2022-11-18 06:45:00|11665.1|11663.1|11669.1|11667.1|11669.1|11667.1|11661.1|11659.1|291
1668754200000|2022-11-18 06:50:00|11669|11667|11670.1|11668.1|11675.2|11673.2|11667.9|11665.9|496
1668754500000|2022-11-18 06:55:00|11670.4|11668.4|11673.7|11671.7|11676|11674|11670.2|11668.2|492
1668754800000|2022-11-18 07:00:00|11673.6|11671.6|11673.4|11671.4|11678.4|11676.4|11667.9|11665.9|766
1668755100000|2022-11-18 07:05:00|11673.5|11671.5|11676.5|11674.5|11679|11677|11670.6|11668.6|584
1668755400000|2022-11-18 07:10:00|11676.4|11674.4|11683.4|11681.4|11684.5|11682.5|11674.1|11672.1|668
1668755700000|2022-11-18 07:15:00|11683.5|11681.5|11692.1|11690.1|11695.1|11693.1|11680.9|11678.9|802
1668756000000|2022-11-18 07:20:00|11692|11690|11683.7|11681.7|11693.4|11691.4|11683.6|11681.6|387
1668756300000|2022-11-18 07:25:00|11683.9|11681.9|11684.9|11682.9|11687.5|11685.5|11682.4|11680.4|449
1668756600000|2022-11-18 07:30:00|11684.7|11682.7|11680.6|11678.6|11686.7|11684.7|11674.6|11672.6|496
1668756900000|2022-11-18 07:35:00|11680.5|11678.5|11681.1|11679.1|11682.5|11680.5|11677.7|11675.7|260
1668757200000|2022-11-18 07:40:00|11680.6|11678.6|11680.2|11678.2|11690.1|11688.1|11679.9|11677.9|465
1668757500000|2022-11-18 07:45:00|11679.7|11677.7|11671.6|11669.6|11690.1|11688.1|11671.5|11669.5|574
1668757800000|2022-11-18 07:50:00|11671.5|11669.5|11674.1|11672.1|11678|11676|11670.1|11668.1|271
1668758100000|2022-11-18 07:55:00|11674.5|11672.5|11674.9|11672.9|11681|11679|11674.4|11672.4|177
1668758400000|2022-11-18 08:00:00|11674.4|11672.4|11664.1|11662.1|11684.6|11682.6|11663.4|11661.4|982
1668758700000|2022-11-18 08:05:00|11663.9|11661.9|11677.7|11675.7|11682.7|11680.7|11663.1|11661.1|832
1668759000000|2022-11-18 08:10:00|11677.6|11675.6|11664.7|11662.7|11677.9|11675.9|11659.1|11657.1|1223
1668759300000|2022-11-18 08:15:00|11664.9|11662.9|11641.9|11639.9|11670.4|11668.4|11639.4|11637.4|1296
1668759600000|2022-11-18 08:20:00|11641.6|11639.6|11653.6|11651.6|11655.9|11653.9|11641.1|11639.1|779
1668759900000|2022-11-18 08:25:00|11653.5|11651.5|11657.9|11655.9|11659.1|11657.1|11651.7|11649.7|660
1668760200000|2022-11-18 08:30:00|11658|11656|11654.2|11652.2|11665|11663|11652.2|11650.2|853
1668760500000|2022-11-18 08:35:00|11654.1|11652.1|11662.5|11660.5|11664.4|11662.4|11651.4|11649.4|579
1668760800000|2022-11-18 08:40:00|11662.4|11660.4|11669.4|11667.4|11669.7|11667.7|11658.6|11656.6|533
1668761100000|2022-11-18 08:45:00|11669.5|11667.5|11672.9|11670.9|11682.1|11680.1|11668.2|11666.2|1261
1668761400000|2022-11-18 08:50:00|11673.4|11671.4|11670|11668|11673.4|11671.4|11665.9|11663.9|581
1668761700000|2022-11-18 08:55:00|11670.1|11668.1|11690.4|11688.4|11690.6|11688.6|11669.5|11667.5|852
1668762000000|2022-11-18 09:00:00|11690.2|11688.2|11704|11702|11704|11702|11682.5|11680.5|1465
1668762300000|2022-11-18 09:05:00|11703.9|11701.9|11710|11708|11716.5|11714.5|11700.9|11698.9|1839
1668762600000|2022-11-18 09:10:00|11710.1|11708.1|11704|11702|11710.9|11708.9|11698.2|11696.2|1149
1668762900000|2022-11-18 09:15:00|11703.9|11701.9|11712.9|11710.9|11716.4|11714.4|11701.9|11699.9|955
1668763200000|2022-11-18 09:20:00|11712.7|11710.7|11716.9|11714.9|11722|11720|11710.1|11708.1|796
1668763500000|2022-11-18 09:25:00|11716.7|11714.7|11726.1|11724.1|11728.9|11726.9|11713.9|11711.9|1143
1668763800000|2022-11-18 09:30:00|11727.2|11725.2|11740|11738|11740.4|11738.4|11725.1|11723.1|1455
1668764100000|2022-11-18 09:35:00|11740.2|11738.2|11736.2|11734.2|11744.5|11742.5|11733.5|11731.5|1007
1668764400000|2022-11-18 09:40:00|11736.1|11734.1|11739|11737|11744.1|11742.1|11735.9|11733.9|552
1668764700000|2022-11-18 09:45:00|11738.9|11736.9|11725.1|11723.1|11740|11738|11724.6|11722.6|1172
1668765000000|2022-11-18 09:50:00|11725.4|11723.4|11722.6|11720.6|11726.1|11724.1|11719.4|11717.4|650
1668765300000|2022-11-18 09:55:00|11722|11720|11718.4|11716.4|11724|11722|11717.9|11715.9|530
1668765600000|2022-11-18 10:00:00|11718.2|11716.2|11712.1|11710.1|11718.5|11716.5|11710.1|11708.1|691
1668765900000|2022-11-18 10:05:00|11712|11710|11724.9|11722.9|11725.1|11723.1|11708.5|11706.5|635
1668766200000|2022-11-18 10:10:00|11724.7|11722.7|11730.6|11728.6|11730.7|11728.7|11721.9|11719.9|567
1668766500000|2022-11-18 10:15:00|11730.7|11728.7|11733.7|11731.7|11741.9|11739.9|11728.2|11726.2|743
1668766800000|2022-11-18 10:20:00|11734|11732|11727.9|11725.9|11735.2|11733.2|11724.4|11722.4|664
1668767100000|2022-11-18 10:25:00|11727.4|11725.4|11728.2|11726.2|11733.6|11731.6|11722.1|11720.1|529
1668767400000|2022-11-18 10:30:00|11728.5|11726.5|11731.4|11729.4|11734|11732|11727.5|11725.5|347
1668767700000|2022-11-18 10:35:00|11731.5|11729.5|11759.9|11757.9|11763.4|11761.4|11731.2|11729.2|1901
1668768000000|2022-11-18 10:40:00|11759.7|11757.7|11758.6|11756.6|11769.4|11767.4|11758.1|11756.1|1240
1668768300000|2022-11-18 10:45:00|11758.5|11756.5|11766.4|11764.4|11766.4|11764.4|11753.5|11751.5|636
1668768600000|2022-11-18 10:50:00|11766.9|11764.9|11776.9|11774.9|11780.9|11778.9|11764.4|11762.4|1346
1668768900000|2022-11-18 10:55:00|11777|11775|11775.1|11773.1|11780.5|11778.5|11773.2|11771.2|628
1668769200000|2022-11-18 11:00:00|11775.7|11773.7|11768.9|11766.9|11785.5|11783.5|11767.7|11765.7|1279
1668769500000|2022-11-18 11:05:00|11768.7|11766.7|11772.5|11770.5|11780.1|11778.1|11766.4|11764.4|996
1668769800000|2022-11-18 11:10:00|11772.6|11770.6|11766|11764|11772.9|11770.9|11762.1|11760.1|615
1668770100000|2022-11-18 11:15:00|11766.1|11764.1|11769.4|11767.4|11776.2|11774.2|11766|11764|584
1668770400000|2022-11-18 11:20:00|11769.2|11767.2|11768.9|11766.9|11770.9|11768.9|11763.6|11761.6|530
1668770700000|2022-11-18 11:25:00|11769|11767|11770.4|11768.4|11771.2|11769.2|11759.1|11757.1|642
1668771000000|2022-11-18 11:30:00|11770.5|11768.5|11773.7|11771.7|11775.2|11773.2|11769.7|11767.7|514
1668771300000|2022-11-18 11:35:00|11773.9|11771.9|11768.9|11766.9|11773.9|11771.9|11763.7|11761.7|520
1668771600000|2022-11-18 11:40:00|11768.7|11766.7|11761.2|11759.2|11773.4|11771.4|11760|11758|547
1668771900000|2022-11-18 11:45:00|11761|11759|11762.7|11760.7|11765.5|11763.5|11757.4|11755.4|613
1668772200000|2022-11-18 11:50:00|11762.6|11760.6|11764.4|11762.4|11773.2|11771.2|11759.7|11757.7|644
1668772500000|2022-11-18 11:55:00|11764.2|11762.2|11766.4|11764.4|11773.5|11771.5|11764.2|11762.2|476
1668772800000|2022-11-18 12:00:00|11766.2|11764.2|11791|11789|11795.6|11793.6|11763.1|11761.1|1509
1668773100000|2022-11-18 12:05:00|11791.1|11789.1|11790.6|11788.6|11794.9|11792.9|11782.6|11780.6|1531
1668773400000|2022-11-18 12:10:00|11790.5|11788.5|11790.6|11788.6|11791.7|11789.7|11783.5|11781.5|812
1668773700000|2022-11-18 12:15:00|11790.9|11788.9|11797|11795|11802.6|11800.6|11789.1|11787.1|1296
1668774000000|2022-11-18 12:20:00|11797.4|11795.4|11788.5|11786.5|11798.4|11796.4|11786.7|11784.7|848
1668774300000|2022-11-18 12:25:00|11788.6|11786.6|11792.1|11790.1|11793|11791|11782.5|11780.5|743
1668774600000|2022-11-18 12:30:00|11792.2|11790.2|11784.1|11782.1|11792.6|11790.6|11783.4|11781.4|580
1668774900000|2022-11-18 12:35:00|11784.2|11782.2|11782.9|11780.9|11785.2|11783.2|11776.7|11774.7|774
1668775200000|2022-11-18 12:40:00|11783|11781|11777|11775|11783.1|11781.1|11776.5|11774.5|473
1668775500000|2022-11-18 12:45:00|11777.1|11775.1|11783|11781|11783.9|11781.9|11776|11774|513
1668775800000|2022-11-18 12:50:00|11782.9|11780.9|11778.7|11776.7|11786.7|11784.7|11777.6|11775.6|555
1668776100000|2022-11-18 12:55:00|11778.2|11776.2|11778.4|11776.4|11781.1|11779.1|11773.9|11771.9|704
1668776400000|2022-11-18 13:00:00|11778.1|11776.1|11792.4|11790.4|11792.6|11790.6|11772.2|11770.2|1276
1668776700000|2022-11-18 13:05:00|11791.7|11789.7|11795.6|11793.6|11805.4|11803.4|11790.2|11788.2|2337
1668777000000|2022-11-18 13:10:00|11795.5|11793.5|11788.1|11786.1|11797.4|11795.4|11783.2|11781.2|1586
1668777300000|2022-11-18 13:15:00|11788|11786|11803.9|11801.9|11803.9|11801.9|11786.5|11784.5|1244
1668777600000|2022-11-18 13:20:00|11803.6|11801.6|11801|11799|11806.1|11804.1|11797.5|11795.5|1675
1668777900000|2022-11-18 13:25:00|11801.2|11799.2|11800.7|11798.7|11808.7|11806.7|11799.1|11797.1|1255
1668778200000|2022-11-18 13:30:00|11799.9|11797.9|11798.5|11796.5|11800.9|11798.9|11791|11789|1184
1668778500000|2022-11-18 13:35:00|11798.4|11796.4|11786|11784|11801.5|11799.5|11785.9|11783.9|1163
1668778800000|2022-11-18 13:40:00|11786.1|11784.1|11789.9|11787.9|11790.7|11788.7|11784|11782|1083
1668779100000|2022-11-18 13:45:00|11789.6|11787.6|11783.2|11781.2|11792.7|11790.7|11778.9|11776.9|1335
1668779400000|2022-11-18 13:50:00|11783|11781|11791.5|11789.5|11792.2|11790.2|11781.4|11779.4|1459
1668779700000|2022-11-18 13:55:00|11791.4|11789.4|11799.9|11797.9|11800.2|11798.2|11788|11786|1722
1668780000000|2022-11-18 14:00:00|11800|11798|11800|11798|11805|11803|11792|11790|2197
1668780300000|2022-11-18 14:05:00|11799.7|11797.7|11789.2|11787.2|11805.5|11803.5|11788.5|11786.5|2115
1668780600000|2022-11-18 14:10:00|11789.4|11787.4|11790.6|11788.6|11791.6|11789.6|11784.7|11782.7|1933
1668780900000|2022-11-18 14:15:00|11790.7|11788.7|11793.2|11791.2|11797.4|11795.4|11786.4|11784.4|1953
1668781200000|2022-11-18 14:20:00|11793.4|11791.4|11793|11791|11797.7|11795.7|11785.6|11783.6|2414
1668781500000|2022-11-18 14:25:00|11798|11796|11804.7|11802.7|11809.5|11807.5|11795.5|11793.5|5428
1668781800000|2022-11-18 14:30:00|11804.2|11803.2|11736.4|11735.4|11807.7|11806.7|11729.2|11728.2|21803
1668782100000|2022-11-18 14:35:00|11736.9|11735.9|11714.7|11713.7|11754.6|11753.6|11714|11713|11710
1668782400000|2022-11-18 14:40:00|11715.7|11714.7|11728.9|11727.9|11736.4|11735.4|11714.2|11713.2|9194
1668782700000|2022-11-18 14:45:00|11728.7|11727.7|11703.2|11702.2|11743.5|11742.5|11702.5|11701.5|9639
1668783000000|2022-11-18 14:50:00|11703.7|11702.7|11730|11729|11735.1|11734.1|11702.4|11701.4|7122
1668783300000|2022-11-18 14:55:00|11729.7|11728.7|11719|11718|11750.5|11749.5|11714.2|11713.2|7596
1668783600000|2022-11-18 15:00:00|11719.4|11718.4|11666.5|11665.5|11724|11723|11665.1|11664.1|13944
1668783900000|2022-11-18 15:05:00|11666.7|11665.7|11662.2|11661.2|11676.9|11675.9|11642.6|11641.6|10064
1668784200000|2022-11-18 15:10:00|11662.7|11661.7|11655.9|11654.9|11676|11675|11655.9|11654.9|8081
1668784500000|2022-11-18 15:15:00|11656.2|11655.2|11668.1|11667.1|11686.6|11685.6|11650.2|11649.2|7993
1668784800000|2022-11-18 15:20:00|11668.4|11667.4|11683.6|11682.6|11695.5|11694.5|11667.6|11666.6|6106
1668785100000|2022-11-18 15:25:00|11683.9|11682.9|11682.4|11681.4|11690.1|11689.1|11647.9|11646.9|7613
1668785400000|2022-11-18 15:30:00|11682.7|11681.7|11679.4|11678.4|11693.1|11692.1|11669|11668|5190
1668785700000|2022-11-18 15:35:00|11678.9|11677.9|11671.6|11670.6|11696.4|11695.4|11665.6|11664.6|6568
1668786000000|2022-11-18 15:40:00|11670.4|11669.4|11673.2|11672.2|11690.9|11689.9|11670.2|11669.2|3600
1668786300000|2022-11-18 15:45:00|11673.4|11672.4|11678.2|11677.2|11680.6|11679.6|11656.1|11655.1|4431
1668786600000|2022-11-18 15:50:00|11678.1|11677.1|11677.1|11676.1|11684.4|11683.4|11667.5|11666.5|3712
1668786900000|2022-11-18 15:55:00|11677|11676|11641.9|11640.9|11680.4|11679.4|11625.9|11624.9|8883
1668787200000|2022-11-18 16:00:00|11642.1|11641.1|11622.9|11621.9|11648.4|11647.4|11615.6|11614.6|7500
1668787500000|2022-11-18 16:05:00|11623.1|11622.1|11635.4|11634.4|11639.4|11638.4|11621.6|11620.6|5158
1668787800000|2022-11-18 16:10:00|11634.6|11633.6|11650.4|11649.4|11653.6|11652.6|11627.4|11626.4|5573
1668788100000|2022-11-18 16:15:00|11647.9|11646.9|11680.4|11679.4|11681.6|11680.6|11646.7|11645.7|6631
1668788400000|2022-11-18 16:20:00|11681|11680|11672.5|11671.5|11683.1|11682.1|11666.6|11665.6|5090
1668788700000|2022-11-18 16:25:00|11672.9|11671.9|11667.5|11666.5|11681.9|11680.9|11663|11662|4320
1668789000000|2022-11-18 16:30:00|11667.4|11666.4|11671.2|11670.2|11685.9|11684.9|11666|11665|4605
1668789300000|2022-11-18 16:35:00|11671.1|11670.1|11646.7|11645.7|11680.1|11679.1|11642.7|11641.7|6408
1668789600000|2022-11-18 16:40:00|11646.4|11645.4|11650.4|11649.4|11655.2|11654.2|11641.1|11640.1|4410
1668789900000|2022-11-18 16:45:00|11650.2|11649.2|11630.9|11629.9|11654.4|11653.4|11630.4|11629.4|5262
1668790200000|2022-11-18 16:50:00|11631.4|11630.4|11642.6|11641.6|11647.6|11646.6|11626.6|11625.6|4274
1668790500000|2022-11-18 16:55:00|11642.5|11641.5|11651.1|11650.1|11654.7|11653.7|11637.1|11636.1|4369
1668790800000|2022-11-18 17:00:00|11650.9|11649.9|11657.9|11656.9|11659.5|11658.5|11647.4|11646.4|3782
1668791100000|2022-11-18 17:05:00|11657.2|11656.2|11634|11633|11658.1|11657.1|11621.9|11620.9|5622
1668791400000|2022-11-18 17:10:00|11633.6|11632.6|11629.6|11628.6|11640.9|11639.9|11628.6|11627.6|3432
1668791700000|2022-11-18 17:15:00|11629.9|11628.9|11586.1|11585.1|11629.9|11628.9|11585|11584|10003
1668792000000|2022-11-18 17:20:00|11586.4|11585.4|11578.4|11577.4|11591.4|11590.4|11578.2|11577.2|6261
1668792300000|2022-11-18 17:25:00|11578.1|11577.1|11605.9|11604.9|11606.6|11605.6|11576.4|11575.4|6268
1668792600000|2022-11-18 17:30:00|11602.4|11601.4|11607.2|11606.2|11608.9|11607.9|11597.4|11596.4|4704
1668792900000|2022-11-18 17:35:00|11607.4|11606.4|11617.9|11616.9|11619.2|11618.2|11603.2|11602.2|3632
1668793200000|2022-11-18 17:40:00|11619.3|11618.3|11602|11601|11620.3|11619.3|11600.4|11599.4|3424
1668793500000|2022-11-18 17:45:00|11601.9|11600.9|11604|11603|11610.6|11609.6|11595.8|11594.8|3137
1668793800000|2022-11-18 17:50:00|11603.8|11602.8|11593|11592|11610.3|11609.3|11582.1|11581.1|4263
1668794100000|2022-11-18 17:55:00|11592.8|11591.8|11604.1|11603.1|11606.8|11605.8|11587.5|11586.5|4012
1668794400000|2022-11-18 18:00:00|11604.3|11603.3|11606|11605|11610.5|11609.5|11599.3|11598.3|3109
1668794700000|2022-11-18 18:05:00|11607.5|11606.5|11630.1|11629.1|11632.6|11631.6|11604.6|11603.6|5518
1668795000000|2022-11-18 18:10:00|11630.5|11629.5|11622.8|11621.8|11632.9|11631.9|11620.5|11619.5|3430
1668795300000|2022-11-18 18:15:00|11622.5|11621.5|11612.5|11611.5|11623.3|11622.3|11605.5|11604.5|3795
1668795600000|2022-11-18 18:20:00|11612.3|11611.3|11627|11626|11627.3|11626.3|11605|11604|3968
1668795900000|2022-11-18 18:25:00|11627.3|11626.3|11643.4|11642.4|11645.3|11644.3|11619.6|11618.6|5331
1668796200000|2022-11-18 18:30:00|11643.3|11642.3|11639.8|11638.8|11647|11646|11632.5|11631.5|4564
1668796500000|2022-11-18 18:35:00|11639.9|11638.9|11622.8|11621.8|11643.4|11642.4|11620.8|11619.8|3875
1668796800000|2022-11-18 18:40:00|11622.9|11621.9|11605.5|11604.5|11626|11625|11601.8|11600.8|4926
1668797100000|2022-11-18 18:45:00|11605.4|11604.4|11602.3|11601.3|11610.8|11609.8|11598.9|11597.9|4025
1668797400000|2022-11-18 18:50:00|11602.1|11601.1|11601.1|11600.1|11608.3|11607.3|11597.5|11596.5|2920
1668797700000|2022-11-18 18:55:00|11601.3|11600.3|11614.5|11613.5|11614.9|11613.9|11599.9|11598.9|2629
1668798000000|2022-11-18 19:00:00|11614.3|11613.3|11629.8|11628.8|11632.8|11631.8|11611.8|11610.8|4939
1668798300000|2022-11-18 19:05:00|11630|11629|11628.3|11627.3|11635.3|11634.3|11624.3|11623.3|3011
1668798600000|2022-11-18 19:10:00|11628.1|11627.1|11625.3|11624.3|11632.1|11631.1|11621.8|11620.8|2442
1668798900000|2022-11-18 19:15:00|11624.9|11623.9|11624|11623|11642.9|11641.9|11621.8|11620.8|4687
1668799200000|2022-11-18 19:20:00|11624.1|11623.1|11629.5|11628.5|11634|11633|11623|11622|1907
1668799500000|2022-11-18 19:25:00|11629.4|11628.4|11618.8|11617.8|11633.5|11632.5|11616|11615|2955
1668799800000|2022-11-18 19:30:00|11619|11618|11617.6|11616.6|11631.3|11630.3|11607.8|11606.8|5506
1668800100000|2022-11-18 19:35:00|11617.5|11616.5|11622.5|11621.5|11622.8|11621.8|11609.5|11608.5|2646
1668800400000|2022-11-18 19:40:00|11622.4|11621.4|11618.3|11617.3|11631.5|11630.5|11616.8|11615.8|3016
1668800700000|2022-11-18 19:45:00|11618.5|11617.5|11615|11614|11624.4|11623.4|11610.3|11609.3|2685
1668801000000|2022-11-18 19:50:00|11615.8|11614.8|11626.1|11625.1|11630.5|11629.5|11614.3|11613.3|2417
1668801300000|2022-11-18 19:55:00|11626.3|11625.3|11639.3|11638.3|11644.1|11643.1|11626.3|11625.3|3133
1668801600000|2022-11-18 20:00:00|11639|11638|11659|11658|11662.8|11661.8|11636.8|11635.8|6008
1668801900000|2022-11-18 20:05:00|11658.8|11657.8|11666.8|11665.8|11670.8|11669.8|11656.9|11655.9|5532
1668802200000|2022-11-18 20:10:00|11666.5|11665.5|11658.6|11657.6|11671.9|11670.9|11658|11657|3981
1668802500000|2022-11-18 20:15:00|11659|11658|11658.5|11657.5|11660|11659|11648.8|11647.8|3578
1668802800000|2022-11-18 20:20:00|11658.3|11657.3|11649.9|11648.9|11659.3|11658.3|11640.1|11639.1|4006
1668803100000|2022-11-18 20:25:00|11649.8|11648.8|11679.3|11678.3|11679.9|11678.9|11647.1|11646.1|4937
1668803400000|2022-11-18 20:30:00|11680.1|11679.1|11669.3|11668.3|11683.3|11682.3|11667.9|11666.9|4604
1668803700000|2022-11-18 20:35:00|11669.1|11668.1|11692.7|11691.7|11694.3|11693.3|11665.2|11664.2|5680
1668804000000|2022-11-18 20:40:00|11692.6|11691.6|11694.1|11693.1|11697.6|11696.6|11685.2|11684.2|5003
1668804300000|2022-11-18 20:45:00|11693.1|11692.1|11696.7|11695.7|11701.1|11700.1|11683.2|11682.2|4351
1668804600000|2022-11-18 20:50:00|11698.7|11697.7|11656.6|11655.6|11711.7|11710.7|11653.8|11652.8|12576
1668804900000|2022-11-18 20:55:00|11657.8|11656.8|11679.1|11678.1|11683.3|11682.3|11653.3|11652.3|19431
1668805200000|2022-11-18 21:00:00|11678.1|11677.1|11685.5|11683.5|11692.4|11690.4|11675|11673|7987
1668805500000|2022-11-18 21:05:00|11685.3|11683.3|11677|11675|11686.4|11684.4|11670.8|11668.8|3128
1668805800000|2022-11-18 21:10:00|11677.1|11675.1|11676.6|11674.6|11684.3|11682.3|11675|11673|1975
1668806100000|2022-11-18 21:15:00|11676.5|11674.5|11679|11677|11680.4|11678.4|11675.8|11673.8|484
1668806400000|2022-11-18 21:20:00|11678.5|11676.5|11680.6|11678.6|11682.4|11680.4|11678.5|11676.5|283
1668806700000|2022-11-18 21:25:00|11680.8|11678.8|11687.3|11685.3|11687.8|11685.8|11680.5|11678.5|318
1668807000000|2022-11-18 21:30:00|11687|11685|11677.9|11675.9|11687.1|11685.1|11677.3|11675.3|403
1668807300000|2022-11-18 21:35:00|11678|11676|11678.4|11676.4|11680.4|11678.4|11677.4|11675.4|273
1668807600000|2022-11-18 21:40:00|11678.5|11676.5|11676.6|11674.6|11679.1|11677.1|11673.6|11671.6|270
1668807900000|2022-11-18 21:45:00|11676.8|11674.8|11679.5|11677.5|11679.5|11677.5|11675.9|11673.9|262
1668808200000|2022-11-18 21:50:00|11679.4|11677.4|11680|11678|11686.6|11684.6|11677.6|11675.6|552
1668808500000|2022-11-18 21:55:00|11680.1|11678.1|11683.7|11678.7|11685.4|11683.4|11679.6|11677.6|304
1668985200000|2022-11-20 23:00:00|11699.8|11697.8|11702.8|11700.8|11726.1|11724.1|11697.3|11695.3|1234
1668985500000|2022-11-20 23:05:00|11702.9|11700.9|11696.3|11694.3|11707.8|11705.8|11694.9|11692.9|516
1668985800000|2022-11-20 23:10:00|11696.4|11694.4|11689.6|11687.6|11697.8|11695.8|11688.1|11686.1|449
1668986100000|2022-11-20 23:15:00|11689.8|11687.8|11690.9|11688.9|11692.8|11690.8|11679.4|11677.4|582
1668986400000|2022-11-20 23:20:00|11690.8|11688.8|11685.9|11683.9|11690.9|11688.9|11682.3|11680.3|375
1668986700000|2022-11-20 23:25:00|11686|11684|11678.1|11676.1|11692|11690|11677.3|11675.3|398
1668987000000|2022-11-20 23:30:00|11678.3|11676.3|11674.4|11672.4|11681.4|11679.4|11673.5|11671.5|444
1668987300000|2022-11-20 23:35:00|11674.3|11672.3|11678|11676|11679.5|11677.5|11672.9|11670.9|252
1668987600000|2022-11-20 23:40:00|11678.1|11676.1|11679.1|11677.1|11681.5|11679.5|11677|11675|191
1668987900000|2022-11-20 23:45:00|11679.4|11677.4|11679.9|11677.9|11682.6|11680.6|11674.8|11672.8|272
1668988200000|2022-11-20 23:50:00|11679.8|11677.8|11679.3|11677.3|11681.6|11679.6|11675.4|11673.4|166
1668988500000|2022-11-20 23:55:00|11680.4|11678.4|11679.9|11677.9|11681|11679|11677.5|11675.5|106
1668988800000|2022-11-21 00:00:00|11680|11678|11668|11666|11685.1|11683.1|11663.6|11661.6|661
1668989100000|2022-11-21 00:05:00|11667.9|11665.9|11662.9|11660.9|11668.1|11666.1|11661.4|11659.4|352
1668989400000|2022-11-21 00:10:00|11662.6|11660.6|11662.9|11660.9|11665.3|11663.3|11656.9|11654.9|388
1668989700000|2022-11-21 00:15:00|11662.6|11660.6|11663.9|11661.9|11665.6|11663.6|11660.3|11658.3|176
1668990000000|2022-11-21 00:20:00|11664|11662|11663.5|11661.5|11665.6|11663.6|11661.3|11659.3|231
1668990300000|2022-11-21 00:25:00|11663.4|11661.4|11668.4|11666.4|11672.3|11670.3|11661.5|11659.5|263
1668990600000|2022-11-21 00:30:00|11668.9|11666.9|11664.1|11662.1|11673.3|11671.3|11661.4|11659.4|299
1668990900000|2022-11-21 00:35:00|11664.3|11662.3|11662.3|11660.3|11664.4|11662.4|11656.9|11654.9|388
1668991200000|2022-11-21 00:40:00|11662.5|11660.5|11663|11661|11665.9|11663.9|11658.9|11656.9|196
1668991500000|2022-11-21 00:45:00|11662.9|11660.9|11657.6|11655.6|11665.1|11663.1|11654.4|11652.4|341
1668991800000|2022-11-21 00:50:00|11657.5|11655.5|11662.4|11660.4|11664.4|11662.4|11655.1|11653.1|378
1668992100000|2022-11-21 00:55:00|11662.3|11660.3|11656|11654|11664.1|11662.1|11651.9|11649.9|402
1668992400000|2022-11-21 01:00:00|11655.8|11653.8|11654.9|11652.9|11658|11656|11647.5|11645.5|621
1668992700000|2022-11-21 01:05:00|11655.3|11653.3|11651.5|11649.5|11659.8|11657.8|11650.4|11648.4|445
1668993000000|2022-11-21 01:10:00|11651.6|11649.6|11646.6|11644.6|11651.9|11649.9|11642.1|11640.1|475
1668993300000|2022-11-21 01:15:00|11647|11645|11645.9|11643.9|11648.1|11646.1|11638.5|11636.5|708
1668993600000|2022-11-21 01:20:00|11646|11644|11642.1|11640.1|11649.5|11647.5|11641.4|11639.4|357
1668993900000|2022-11-21 01:25:00|11642.3|11640.3|11642.1|11640.1|11646.3|11644.3|11639.6|11637.6|266
1668994200000|2022-11-21 01:30:00|11642.3|11640.3|11644.4|11642.4|11647.5|11645.5|11634.8|11632.8|603
1668994500000|2022-11-21 01:35:00|11644.3|11642.3|11650.9|11648.9|11651.8|11649.8|11640.5|11638.5|429
1668994800000|2022-11-21 01:40:00|11651|11649|11654.8|11652.8|11654.8|11652.8|11646.6|11644.6|321
1668995100000|2022-11-21 01:45:00|11654.6|11652.6|11644.1|11642.1|11654.6|11652.6|11643.5|11641.5|337
1668995400000|2022-11-21 01:50:00|11644.3|11642.3|11646.4|11644.4|11646.4|11644.4|11640.9|11638.9|233
1668995700000|2022-11-21 01:55:00|11646.5|11644.5|11640.8|11638.8|11649.8|11647.8|11636.1|11634.1|390
1668996000000|2022-11-21 02:00:00|11640.9|11638.9|11637.1|11635.1|11640.9|11638.9|11634|11632|302
1668996300000|2022-11-21 02:05:00|11637.4|11635.4|11638.8|11636.8|11641.8|11639.8|11629.6|11627.6|485
1668996600000|2022-11-21 02:10:00|11638.6|11636.6|11635.4|11633.4|11639.9|11637.9|11632.1|11630.1|361
1668996900000|2022-11-21 02:15:00|11635.3|11633.3|11636|11634|11636.4|11634.4|11629.9|11627.9|304
1668997200000|2022-11-21 02:20:00|11635.9|11633.9|11641.4|11639.4|11642.1|11640.1|11634.9|11632.9|328
1668997500000|2022-11-21 02:25:00|11641.3|11639.3|11641.6|11639.6|11643.5|11641.5|11638.8|11636.8|219
1668997800000|2022-11-21 02:30:00|11641.5|11639.5|11641.4|11639.4|11643.8|11641.8|11638.1|11636.1|238
1668998100000|2022-11-21 02:35:00|11641.5|11639.5|11641.5|11639.5|11643.4|11641.4|11639|11637|149
1668998400000|2022-11-21 02:40:00|11641.6|11639.6|11640.1|11638.1|11641.9|11639.9|11635.1|11633.1|280
1668998700000|2022-11-21 02:45:00|11640|11638|11637.4|11635.4|11640.3|11638.3|11634.8|11632.8|201
1668999000000|2022-11-21 02:50:00|11637.3|11635.3|11641.8|11639.8|11641.8|11639.8|11636.9|11634.9|185
1668999300000|2022-11-21 02:55:00|11641.6|11639.6|11646.8|11644.8|11648.8|11646.8|11641.4|11639.4|349
1668999600000|2022-11-21 03:00:00|11646.9|11644.9|11647.6|11645.6|11649.4|11647.4|11643.8|11641.8|292
1668999900000|2022-11-21 03:05:00|11647.5|11645.5|11645.9|11643.9|11648.1|11646.1|11644.3|11642.3|192
1669000200000|2022-11-21 03:10:00|11646|11644|11650.8|11648.8|11651.8|11649.8|11645.3|11643.3|360
1669000500000|2022-11-21 03:15:00|11651|11649|11648.5|11646.5|11652|11650|11648.3|11646.3|207
1669000800000|2022-11-21 03:20:00|11648.6|11646.6|11651.4|11649.4|11653|11651|11646.1|11644.1|347
1669001100000|2022-11-21 03:25:00|11651.3|11649.3|11649.4|11647.4|11651.8|11649.8|11647.6|11645.6|187
1669001400000|2022-11-21 03:30:00|11649.1|11647.1|11648.8|11646.8|11651.8|11649.8|11648|11646|107
1669001700000|2022-11-21 03:35:00|11648.6|11646.6|11645.3|11643.3|11649.4|11647.4|11642.4|11640.4|307
1669002000000|2022-11-21 03:40:00|11645.1|11643.1|11643.3|11641.3|11646.1|11644.1|11642.8|11640.8|119
1669002300000|2022-11-21 03:45:00|11642.9|11640.9|11644.1|11642.1|11644.9|11642.9|11642.9|11640.9|184
1669002600000|2022-11-21 03:50:00|11644.3|11642.3|11651.4|11649.4|11651.5|11649.5|11643.3|11641.3|223
1669002900000|2022-11-21 03:55:00|11651.5|11649.5|11652.4|11650.4|11654|11652|11649.8|11647.8|292
1669003200000|2022-11-21 04:00:00|11652.5|11650.5|11652.9|11650.9|11656|11654|11651.4|11649.4|170
1669003500000|2022-11-21 04:05:00|11652.8|11650.8|11653.1|11651.1|11657.8|11655.8|11652.5|11650.5|242
1669003800000|2022-11-21 04:10:00|11653|11651|11656|11654|11657.1|11655.1|11651|11649|193
1669004100000|2022-11-21 04:15:00|11656.1|11654.1|11655.4|11653.4|11659.1|11657.1|11653.5|11651.5|285
1669004400000|2022-11-21 04:20:00|11655.3|11653.3|11650.6|11648.6|11655.4|11653.4|11649.8|11647.8|173
1669004700000|2022-11-21 04:25:00|11650.8|11648.8|11652.9|11650.9|11653.8|11651.8|11646|11644|364
1669005000000|2022-11-21 04:30:00|11653.1|11651.1|11646.4|11644.4|11654|11652|11646.3|11644.3|220
1669005300000|2022-11-21 04:35:00|11646.5|11644.5|11646.4|11644.4|11647.9|11645.9|11643.3|11641.3|225
1669005600000|2022-11-21 04:40:00|11646.5|11644.5|11648.9|11646.9|11649.8|11647.8|11646.1|11644.1|78
1669005900000|2022-11-21 04:45:00|11649|11647|11649.1|11647.1|11651.4|11649.4|11648.4|11646.4|146
1669006200000|2022-11-21 04:50:00|11649.4|11647.4|11646.3|11644.3|11649.6|11647.6|11645.3|11643.3|147
1669006500000|2022-11-21 04:55:00|11646.1|11644.1|11650.5|11648.5|11651.6|11649.6|11646|11644|175
1669006800000|2022-11-21 05:00:00|11650.4|11648.4|11648.1|11646.1|11653.9|11651.9|11646.3|11644.3|295
1669007100000|2022-11-21 05:05:00|11648|11646|11643|11641|11650.1|11648.1|11638.1|11636.1|417
1669007400000|2022-11-21 05:10:00|11643.1|11641.1|11640.8|11638.8|11643.6|11641.6|11638.3|11636.3|210
1669007700000|2022-11-21 05:15:00|11640.9|11638.9|11639.9|11637.9|11644.3|11642.3|11637.3|11635.3|232
1669008000000|2022-11-21 05:20:00|11640|11638|11641.9|11639.9|11642.8|11640.8|11638.1|11636.1|119
1669008300000|2022-11-21 05:25:00|11641.8|11639.8|11643.1|11641.1|11645.5|11643.5|11641|11639|198
1669008600000|2022-11-21 05:30:00|11643.3|11641.3|11643.6|11641.6|11645.8|11643.8|11641.3|11639.3|122
1669008900000|2022-11-21 05:35:00|11643.8|11641.8|11646.1|11644.1|11647.8|11645.8|11642.9|11640.9|165
1669009200000|2022-11-21 05:40:00|11646|11644|11639.5|11637.5|11646.4|11644.4|11639.3|11637.3|204
1669009500000|2022-11-21 05:45:00|11639.4|11637.4|11643|11641|11643.4|11641.4|11637.9|11635.9|170
1669009800000|2022-11-21 05:50:00|11642.9|11640.9|11645.3|11643.3|11649.8|11647.8|11642.4|11640.4|251
1669010100000|2022-11-21 05:55:00|11645.4|11643.4|11652.1|11650.1|11653|11651|11645.3|11643.3|316
1669010400000|2022-11-21 06:00:00|11652.8|11650.8|11653.6|11651.6|11656.4|11654.4|11649.8|11647.8|342
1669010700000|2022-11-21 06:05:00|11653.8|11651.8|11650.6|11648.6|11653.8|11651.8|11649.5|11647.5|150
1669011000000|2022-11-21 06:10:00|11650.4|11648.4|11652.9|11650.9|11655.4|11653.4|11649.3|11647.3|165
1669011300000|2022-11-21 06:15:00|11652.8|11650.8|11652.6|11650.6|11655.1|11653.1|11651|11649|116
1669011600000|2022-11-21 06:20:00|11652.5|11650.5|11651.3|11649.3|11652.8|11650.8|11649.8|11647.8|108
1669011900000|2022-11-21 06:25:00|11651.4|11649.4|11651.9|11649.9|11653.8|11651.8|11649.9|11647.9|100
1669012200000|2022-11-21 06:30:00|11652|11650|11649.1|11647.1|11652|11650|11647.6|11645.6|193
1669012500000|2022-11-21 06:35:00|11649|11647|11646.6|11644.6|11651.3|11649.3|11646.4|11644.4|129
1669012800000|2022-11-21 06:40:00|11646.5|11644.5|11646|11644|11647|11645|11643.1|11641.1|163
1669013100000|2022-11-21 06:45:00|11646.1|11644.1|11645.8|11643.8|11650.1|11648.1|11645.4|11643.4|139
1669013400000|2022-11-21 06:50:00|11645.6|11643.6|11638.6|11636.6|11645.8|11643.8|11638.3|11636.3|272
1669013700000|2022-11-21 06:55:00|11638.4|11636.4|11636.4|11634.4|11640.8|11638.8|11632.1|11630.1|447
1669014000000|2022-11-21 07:00:00|11635.9|11633.9|11637.3|11635.3|11639.4|11637.4|11633.8|11631.8|404
1669014300000|2022-11-21 07:05:00|11637.1|11635.1|11636.9|11634.9|11638.6|11636.6|11631.6|11629.6|331
1669014600000|2022-11-21 07:10:00|11636.8|11634.8|11641.9|11639.9|11644.3|11642.3|11635.1|11633.1|327
1669014900000|2022-11-21 07:15:00|11642|11640|11642.4|11640.4|11643.5|11641.5|11639.3|11637.3|243
1669015200000|2022-11-21 07:20:00|11642.8|11640.8|11640.8|11638.8|11642.8|11640.8|11637.3|11635.3|137
1669015500000|2022-11-21 07:25:00|11640.9|11638.9|11643.4|11641.4|11646.1|11644.1|11640.6|11638.6|135
1669015800000|2022-11-21 07:30:00|11643.3|11641.3|11643.8|11641.8|11645.1|11643.1|11642.3|11640.3|137
1669016100000|2022-11-21 07:35:00|11643.6|11641.6|11644.6|11642.6|11646.3|11644.3|11641.4|11639.4|147
1669016400000|2022-11-21 07:40:00|11644.8|11642.8|11633.3|11631.3|11645.1|11643.1|11628.4|11626.4|575
1669016700000|2022-11-21 07:45:00|11633.1|11631.1|11620.4|11618.4|11633.6|11631.6|11616|11614|855
1669017000000|2022-11-21 07:50:00|11620.5|11618.5|11619.9|11617.9|11625.8|11623.8|11617.3|11615.3|406
1669017300000|2022-11-21 07:55:00|11620.1|11618.1|11619.5|11617.5|11624.6|11622.6|11619.5|11617.5|321
1669017600000|2022-11-21 08:00:00|11619.6|11617.6|11632.6|11630.6|11634.1|11632.1|11619.5|11617.5|724
1669017900000|2022-11-21 08:05:00|11632.8|11630.8|11626.4|11624.4|11636.9|11634.9|11624.4|11622.4|699
1669018200000|2022-11-21 08:10:00|11626.5|11624.5|11630.5|11628.5|11635.6|11633.6|11623.5|11621.5|448
1669018500000|2022-11-21 08:15:00|11630.6|11628.6|11629.6|11627.6|11631.5|11629.5|11606.4|11604.4|1350
1669018800000|2022-11-21 08:20:00|11629.8|11627.8|11637.1|11635.1|11638.4|11636.4|11621.4|11619.4|765
1669019100000|2022-11-21 08:25:00|11637|11635|11642.5|11640.5|11647.9|11645.9|11633.9|11631.9|982
1669019400000|2022-11-21 08:30:00|11642.4|11640.4|11644.6|11642.6|11653.3|11651.3|11641.4|11639.4|804
1669019700000|2022-11-21 08:35:00|11644.9|11642.9|11638.6|11636.6|11646.1|11644.1|11636.4|11634.4|593
1669020000000|2022-11-21 08:40:00|11638.8|11636.8|11641.6|11639.6|11644.6|11642.6|11636.6|11634.6|471
1669020300000|2022-11-21 08:45:00|11641.5|11639.5|11631.4|11629.4|11646.3|11644.3|11626.9|11624.9|909
1669020600000|2022-11-21 08:50:00|11630.9|11628.9|11620.4|11618.4|11631|11629|11616.9|11614.9|732
1669020900000|2022-11-21 08:55:00|11620.3|11618.3|11620.9|11618.9|11628.8|11626.8|11615.5|11613.5|653
1669021200000|2022-11-21 09:00:00|11620.8|11618.8|11606.1|11604.1|11627.1|11625.1|11604.4|11602.4|1458
1669021500000|2022-11-21 09:05:00|11606.3|11604.3|11607.1|11605.1|11616.4|11614.4|11604.4|11602.4|751
1669021800000|2022-11-21 09:10:00|11607.6|11605.6|11598.4|11596.4|11612.4|11610.4|11597.8|11595.8|1152
1669022100000|2022-11-21 09:15:00|11599.4|11597.4|11609.6|11607.6|11611|11609|11595.4|11593.4|760
1669022400000|2022-11-21 09:20:00|11610.3|11608.3|11603.9|11601.9|11618|11616|11601.9|11599.9|842
1669022700000|2022-11-21 09:25:00|11604|11602|11594.4|11592.4|11612.9|11610.9|11589.6|11587.6|827
1669023000000|2022-11-21 09:30:00|11594.3|11592.3|11603.9|11601.9|11604|11602|11592.9|11590.9|688
1669023300000|2022-11-21 09:35:00|11604|11602|11600.5|11598.5|11606.1|11604.1|11597.9|11595.9|690
1669023600000|2022-11-21 09:40:00|11600.4|11598.4|11603.1|11601.1|11603.4|11601.4|11596.4|11594.4|434
1669023900000|2022-11-21 09:45:00|11603.3|11601.3|11602.1|11600.1|11608.9|11606.9|11601.8|11599.8|416
1669024200000|2022-11-21 09:50:00|11602.4|11600.4|11610.6|11608.6|11613.6|11611.6|11597.4|11595.4|664
1669024500000|2022-11-21 09:55:00|11611|11609|11602.4|11600.4|11611.5|11609.5|11602.1|11600.1|318
1669024800000|2022-11-21 10:00:00|11603.4|11601.4|11613.3|11611.3|11614.1|11612.1|11602.8|11600.8|558
1669025100000|2022-11-21 10:05:00|11613.1|11611.1|11607.3|11605.3|11614.3|11612.3|11606.4|11604.4|356
1669025400000|2022-11-21 10:10:00|11607.4|11605.4|11606|11604|11612|11610|11604.6|11602.6|301
1669025700000|2022-11-21 10:15:00|11606.1|11604.1|11594.1|11592.1|11608.6|11606.6|11593.4|11591.4|509
1669026000000|2022-11-21 10:20:00|11594.3|11592.3|11594.4|11592.4|11598.6|11596.6|11587.5|11585.5|636
1669026300000|2022-11-21 10:25:00|11594.3|11592.3|11587|11585|11596.5|11594.5|11584|11582|534
1669026600000|2022-11-21 10:30:00|11586.9|11584.9|11587|11585|11591.6|11589.6|11583.8|11581.8|507
1669026900000|2022-11-21 10:35:00|11587.1|11585.1|11590.6|11588.6|11591.3|11589.3|11585|11583|255
1669027200000|2022-11-21 10:40:00|11590.8|11588.8|11586.9|11584.9|11593.1|11591.1|11586.1|11584.1|278
1669027500000|2022-11-21 10:45:00|11587|11585|11594.4|11592.4|11598.6|11596.6|11582.8|11580.8|776
1669027800000|2022-11-21 10:50:00|11594.3|11592.3|11595.9|11593.9|11596.6|11594.6|11590|11588|356
1669028100000|2022-11-21 10:55:00|11595.6|11593.6|11589.9|11587.9|11597.6|11595.6|11589.5|11587.5|451
1669028400000|2022-11-21 11:00:00|11590|11588|11593.5|11591.5|11597|11595|11586.8|11584.8|459
1669028700000|2022-11-21 11:05:00|11593.4|11591.4|11594.4|11592.4|11597.8|11595.8|11589.9|11587.9|202
1669029000000|2022-11-21 11:10:00|11594.5|11592.5|11598.6|11596.6|11599|11597|11593.4|11591.4|345
1669029300000|2022-11-21 11:15:00|11598.1|11596.1|11591.6|11589.6|11600.5|11598.5|11591.1|11589.1|457
1669029600000|2022-11-21 11:20:00|11592.1|11590.1|11594.5|11592.5|11597.4|11595.4|11591.3|11589.3|256
1669029900000|2022-11-21 11:25:00|11594.1|11592.1|11585.5|11583.5|11594.1|11592.1|11584.3|11582.3|459
1669030200000|2022-11-21 11:30:00|11585.6|11583.6|11589.9|11587.9|11592.5|11590.5|11584.8|11582.8|394
1669030500000|2022-11-21 11:35:00|11590.4|11588.4|11589.6|11587.6|11592.8|11590.8|11586.8|11584.8|308
1669030800000|2022-11-21 11:40:00|11589.8|11587.8|11595|11593|11595.8|11593.8|11586.1|11584.1|303
1669031100000|2022-11-21 11:45:00|11595.1|11593.1|11596.1|11594.1|11599.1|11597.1|11594.6|11592.6|435
1669031400000|2022-11-21 11:50:00|11596.3|11594.3|11581.3|11579.3|11596.3|11594.3|11580.1|11578.1|685
1669031700000|2022-11-21 11:55:00|11581.1|11579.1|11581.4|11579.4|11586|11584|11573.6|11571.6|821
1669032000000|2022-11-21 12:00:00|11582.1|11580.1|11583.4|11581.4|11588.8|11586.8|11582.1|11580.1|587
1669032300000|2022-11-21 12:05:00|11583.6|11581.6|11573.4|11571.4|11585.6|11583.6|11567.1|11565.1|1388
1669032600000|2022-11-21 12:10:00|11573.1|11571.1|11580.1|11578.1|11582.6|11580.6|11572.9|11570.9|631
1669032900000|2022-11-21 12:15:00|11580.4|11578.4|11586.1|11584.1|11586.1|11584.1|11575.1|11573.1|411
1669033200000|2022-11-21 12:20:00|11586.6|11584.6|11584.9|11582.9|11586.9|11584.9|11580.4|11578.4|519
1669033500000|2022-11-21 12:25:00|11585|11583|11584.5|11582.5|11589|11587|11577.6|11575.6|453
1669033800000|2022-11-21 12:30:00|11584.6|11582.6|11587.9|11585.9|11590.1|11588.1|11580.6|11578.6|539
1669034100000|2022-11-21 12:35:00|11587.8|11585.8|11585.1|11583.1|11589|11587|11579.9|11577.9|421
1669034400000|2022-11-21 12:40:00|11585.3|11583.3|11587.8|11585.8|11590.3|11588.3|11584.9|11582.9|336
1669034700000|2022-11-21 12:45:00|11587.9|11585.9|11585.1|11583.1|11591.6|11589.6|11580.9|11578.9|448
1669035000000|2022-11-21 12:50:00|11585.4|11583.4|11594.1|11592.1|11594.4|11592.4|11583.5|11581.5|455
1669035300000|2022-11-21 12:55:00|11594.3|11592.3|11593.6|11591.6|11595.1|11593.1|11591.3|11589.3|420
1669035600000|2022-11-21 13:00:00|11593.8|11591.8|11593.5|11591.5|11594.8|11592.8|11585.3|11583.3|717
1669035900000|2022-11-21 13:05:00|11593.4|11591.4|11607.3|11605.3|11610|11608|11593.3|11591.3|1242
1669036200000|2022-11-21 13:10:00|11607.4|11605.4|11610.4|11608.4|11614|11612|11606|11604|1364
1669036500000|2022-11-21 13:15:00|11610.3|11608.3|11613.1|11611.1|11615.5|11613.5|11608.3|11606.3|1023
1669036800000|2022-11-21 13:20:00|11613.4|11611.4|11623.8|11621.8|11625.3|11623.3|11612.5|11610.5|1361
1669037100000|2022-11-21 13:25:00|11623.9|11621.9|11623.3|11621.3|11627.3|11625.3|11619.1|11617.1|1152
1669037400000|2022-11-21 13:30:00|11623.1|11621.1|11619.4|11617.4|11627.3|11625.3|11615.3|11613.3|1684
1669037700000|2022-11-21 13:35:00|11619.5|11617.5|11619|11617|11623.5|11621.5|11616.3|11614.3|1123
1669038000000|2022-11-21 13:40:00|11619.1|11617.1|11619.3|11617.3|11621.8|11619.8|11617.3|11615.3|908
1669038300000|2022-11-21 13:45:00|11619.1|11617.1|11618.8|11616.8|11624.4|11622.4|11617|11615|985
1669038600000|2022-11-21 13:50:00|11618.9|11616.9|11625.8|11623.8|11626|11624|11616.9|11614.9|1327
1669038900000|2022-11-21 13:55:00|11625.3|11623.3|11624.6|11622.6|11625.9|11623.9|11617.8|11615.8|1517
1669039200000|2022-11-21 14:00:00|11624.8|11622.8|11617.9|11615.9|11626.5|11624.5|11617.9|11615.9|1319
1669039500000|2022-11-21 14:05:00|11617.8|11615.8|11618.4|11616.4|11620.6|11618.6|11616.1|11614.1|1992
1669039800000|2022-11-21 14:10:00|11618.5|11616.5|11619.1|11617.1|11620.9|11618.9|11610.6|11608.6|2938
1669040100000|2022-11-21 14:15:00|11619|11617|11627.6|11625.6|11629.8|11627.8|11616.5|11614.5|2796
1669040400000|2022-11-21 14:20:00|11627.8|11625.8|11642.4|11640.4|11642.9|11640.9|11625.3|11623.3|2875
1669040700000|2022-11-21 14:25:00|11642.1|11640.1|11619.8|11617.8|11642.5|11640.5|11619.8|11617.8|3431
1669041000000|2022-11-21 14:30:00|11619.3|11618.3|11609.8|11608.8|11664.5|11663.5|11603.8|11602.8|15082
1669041300000|2022-11-21 14:35:00|11609.5|11608.5|11613|11612|11623.5|11622.5|11599.3|11598.3|9734
1669041600000|2022-11-21 14:40:00|11613.3|11612.3|11623.3|11622.3|11640.5|11639.5|11609.8|11608.8|8453
1669041900000|2022-11-21 14:45:00|11623|11622|11654|11653|11662|11661|11613.8|11612.8|8148
1669042200000|2022-11-21 14:50:00|11654.3|11653.3|11653.3|11652.3|11669.8|11668.8|11645.3|11644.3|7194
1669042500000|2022-11-21 14:55:00|11653.5|11652.5|11633|11632|11656.5|11655.5|11626.5|11625.5|5742
1669042800000|2022-11-21 15:00:00|11633.3|11632.3|11604.5|11603.5|11644.4|11643.4|11601.8|11600.8|8306
1669043100000|2022-11-21 15:05:00|11604.3|11603.3|11600.8|11599.8|11608|11607|11583.8|11582.8|11084
1669043400000|2022-11-21 15:10:00|11600.5|11599.5|11591.2|11590.2|11608.1|11607.1|11588.9|11587.9|6509
1669043700000|2022-11-21 15:15:00|11591|11590|11604|11603|11608.2|11607.2|11586.7|11585.7|5513
1669044000000|2022-11-21 15:20:00|11603.7|11602.7|11576.5|11575.5|11605.2|11604.2|11558|11557|9321
1669044300000|2022-11-21 15:25:00|11576.2|11575.2|11574.7|11573.7|11584.1|11583.1|11570.2|11569.2|5177
1669044600000|2022-11-21 15:30:00|11574|11573|11567.7|11566.7|11584.2|11583.2|11566.1|11565.1|5475
1669044900000|2022-11-21 15:35:00|11567.6|11566.6|11571.7|11570.7|11585.7|11584.7|11566.7|11565.7|4489
1669045200000|2022-11-21 15:40:00|11570.6|11569.6|11561.5|11560.5|11579|11578|11552.7|11551.7|6001
1669045500000|2022-11-21 15:45:00|11560.2|11559.2|11552.2|11551.2|11562.2|11561.2|11545.4|11544.4|5478
1669045800000|2022-11-21 15:50:00|11552|11551|11558.2|11557.2|11559.2|11558.2|11548.5|11547.5|3143
1669046100000|2022-11-21 15:55:00|11557.7|11556.7|11568.2|11567.2|11572.7|11571.7|11556.7|11555.7|4656
1669046400000|2022-11-21 16:00:00|11567.7|11566.7|11565.1|11564.1|11575.2|11574.2|11556.7|11555.7|4152
1669046700000|2022-11-21 16:05:00|11564.5|11563.5|11575.5|11574.5|11580.6|11579.6|11563.5|11562.5|3704
1669047000000|2022-11-21 16:10:00|11575.4|11574.4|11581.2|11580.2|11588.2|11587.2|11568.9|11567.9|3991
1669047300000|2022-11-21 16:15:00|11581|11580|11580.7|11579.7|11595.5|11594.5|11579|11578|3648
1669047600000|2022-11-21 16:20:00|11580.5|11579.5|11594|11593|11597.5|11596.5|11576.7|11575.7|3538
1669047900000|2022-11-21 16:25:00|11594.1|11593.1|11576.2|11575.2|11599.2|11598.2|11571.5|11570.5|3911
1669048200000|2022-11-21 16:30:00|11575.9|11574.9|11562.9|11561.9|11579.7|11578.7|11558.5|11557.5|5785
1669048500000|2022-11-21 16:35:00|11562.5|11561.5|11566.2|11565.2|11575.1|11574.1|11562.4|11561.4|3635
1669048800000|2022-11-21 16:40:00|11566|11565|11560.1|11559.1|11578|11577|11557.2|11556.2|3497
1669049100000|2022-11-21 16:45:00|11560.9|11559.9|11567.1|11566.1|11571|11570|11554.9|11553.9|3114
1669049400000|2022-11-21 16:50:00|11567.2|11566.2|11573.5|11572.5|11583.7|11582.7|11562.2|11561.2|3786
1669049700000|2022-11-21 16:55:00|11573.1|11572.1|11548|11547|11574.4|11573.4|11535|11534|7794
1669050000000|2022-11-21 17:00:00|11548.2|11547.2|11554|11553|11571.2|11570.2|11545.2|11544.2|6511
1669050300000|2022-11-21 17:05:00|11553.9|11552.9|11553|11552|11562.2|11561.2|11547.2|11546.2|3381
1669050600000|2022-11-21 17:10:00|11552.7|11551.7|11545.7|11544.7|11560.7|11559.7|11544.7|11543.7|3380
1669050900000|2022-11-21 17:15:00|11545.2|11544.2|11545.5|11544.5|11552.2|11551.2|11537.1|11536.1|3269
1669051200000|2022-11-21 17:20:00|11545.7|11544.7|11541|11540|11545.7|11544.7|11531.5|11530.5|3704
1669051500000|2022-11-21 17:25:00|11540.7|11539.7|11531.7|11530.7|11546.7|11545.7|11528.9|11527.9|3591
1669051800000|2022-11-21 17:30:00|11531.9|11530.9|11550.4|11549.4|11552.7|11551.7|11529|11528|4249
1669052100000|2022-11-21 17:35:00|11550.2|11549.2|11551.2|11550.2|11565.7|11564.7|11547.5|11546.5|4056
1669052400000|2022-11-21 17:40:00|11551.8|11550.8|11556.8|11555.8|11558.2|11557.2|11548|11547|2535
1669052700000|2022-11-21 17:45:00|11556.5|11555.5|11548.5|11547.5|11562.8|11561.8|11546.4|11545.4|2461
1669053000000|2022-11-21 17:50:00|11548.7|11547.7|11539.7|11538.7|11548.7|11547.7|11538.3|11537.3|2625
1669053300000|2022-11-21 17:55:00|11539.5|11538.5|11530.8|11529.8|11540.8|11539.8|11524.3|11523.3|3884
1669053600000|2022-11-21 18:00:00|11530.9|11529.9|11536.5|11535.5|11541.3|11540.3|11528.8|11527.8|4831
1669053900000|2022-11-21 18:05:00|11536.4|11535.4|11548.2|11547.2|11551.8|11550.8|11532.8|11531.8|3386
1669054200000|2022-11-21 18:10:00|11548.8|11547.8|11573|11572|11581.2|11580.2|11548.8|11547.8|6366
1669054500000|2022-11-21 18:15:00|11572.7|11571.7|11572.3|11571.3|11579.3|11578.3|11565.3|11564.3|3882
1669054800000|2022-11-21 18:20:00|11572.2|11571.2|11575.5|11574.5|11579.3|11578.3|11568.3|11567.3|3280
1669055100000|2022-11-21 18:25:00|11575.8|11574.8|11576.5|11575.5|11584|11583|11569.5|11568.5|3023
1669055400000|2022-11-21 18:30:00|11576.3|11575.3|11581|11580|11583.3|11582.3|11569.7|11568.7|3250
1669055700000|2022-11-21 18:35:00|11581.3|11580.3|11602.5|11601.5|11605.4|11604.4|11577.3|11576.3|5371
1669056000000|2022-11-21 18:40:00|11602.8|11601.8|11597.9|11596.9|11603|11602|11589.2|11588.2|3725
1669056300000|2022-11-21 18:45:00|11597.8|11596.8|11585.8|11584.8|11599.3|11598.3|11584.5|11583.5|3927
1669056600000|2022-11-21 18:50:00|11584.9|11583.9|11581|11580|11591.5|11590.5|11580.7|11579.7|2527
1669056900000|2022-11-21 18:55:00|11580.9|11579.9|11570.9|11569.9|11584.7|11583.7|11570.9|11569.9|3352
1669057200000|2022-11-21 19:00:00|11570.7|11569.7|11582.5|11581.5|11584.8|11583.8|11570.7|11569.7|3361
1669057500000|2022-11-21 19:05:00|11582.4|11581.4|11581.5|11580.5|11591.3|11590.3|11580.8|11579.8|3234
1669057800000|2022-11-21 19:10:00|11581.3|11580.3|11575.9|11574.9|11582.5|11581.5|11567.9|11566.9|3936
1669058100000|2022-11-21 19:15:00|11575.5|11574.5|11581.5|11580.5|11586.4|11585.4|11574.2|11573.2|2764
1669058400000|2022-11-21 19:20:00|11581.8|11580.8|11556.9|11555.9|11582.5|11581.5|11553|11552|5032
1669058700000|2022-11-21 19:25:00|11557.5|11556.5|11559.5|11558.5|11567.3|11566.3|11557|11556|3504
1669059000000|2022-11-21 19:30:00|11559.4|11558.4|11560.5|11559.5|11570.5|11569.5|11557.3|11556.3|3064
1669059300000|2022-11-21 19:35:00|11560.3|11559.3|11560.4|11559.4|11561.8|11560.8|11550.5|11549.5|3469
1669059600000|2022-11-21 19:40:00|11560|11559|11554.3|11553.3|11563.4|11562.4|11552.3|11551.3|2986
1669059900000|2022-11-21 19:45:00|11554.2|11553.2|11561.3|11560.3|11564.2|11563.2|11551.8|11550.8|2594
1669060200000|2022-11-21 19:50:00|11561|11560|11568.4|11567.4|11575.3|11574.3|11559.8|11558.8|3658
1669060500000|2022-11-21 19:55:00|11568.3|11567.3|11559.5|11558.5|11575.4|11574.4|11559.5|11558.5|3430
1669060800000|2022-11-21 20:00:00|11559.3|11558.3|11576.7|11575.7|11580|11579|11557.9|11556.9|3098
1669061100000|2022-11-21 20:05:00|11576.5|11575.5|11569.8|11568.8|11577.7|11576.7|11561.4|11560.4|2858
1669061400000|2022-11-21 20:10:00|11569.7|11568.7|11569.5|11568.5|11571.3|11570.3|11559.8|11558.8|2376
1669061700000|2022-11-21 20:15:00|11569|11568|11578.4|11577.4|11580.3|11579.3|11567.2|11566.2|2890
1669062000000|2022-11-21 20:20:00|11577.9|11576.9|11558.5|11557.5|11582.5|11581.5|11556.9|11555.9|3546
1669062300000|2022-11-21 20:25:00|11558.4|11557.4|11556.1|11555.1|11561.8|11560.8|11547.8|11546.8|5017
1669062600000|2022-11-21 20:30:00|11556.5|11555.5|11555.8|11554.8|11570.9|11569.9|11553.4|11552.4|4568
1669062900000|2022-11-21 20:35:00|11555.4|11554.4|11555.6|11554.6|11565.9|11564.9|11553.3|11552.3|3191
1669063200000|2022-11-21 20:40:00|11556.1|11555.1|11556.8|11555.8|11558.6|11557.6|11548|11547|3591
1669063500000|2022-11-21 20:45:00|11557|11556|11573.9|11572.9|11575.3|11574.3|11556.3|11555.3|3288
1669063800000|2022-11-21 20:50:00|11574.9|11573.9|11570.1|11569.1|11582|11581|11564.1|11563.1|6355
1669064100000|2022-11-21 20:55:00|11569.9|11568.9|11557.3|11556.3|11569.9|11568.9|11554.5|11553.5|13625
1669064400000|2022-11-21 21:00:00|11557.1|11556.1|11558.5|11556.5|11563.5|11561.5|11555.7|11553.7|5978
1669064700000|2022-11-21 21:05:00|11558.2|11556.2|11561.2|11559.2|11561.9|11559.9|11556.5|11554.5|1709
1669065000000|2022-11-21 21:10:00|11561.4|11559.4|11564.1|11562.1|11567.5|11565.5|11560.9|11558.9|967
1669065300000|2022-11-21 21:15:00|11563.7|11561.7|11566.4|11564.4|11568.1|11566.1|11563.5|11561.5|343
1669065600000|2022-11-21 21:20:00|11566.5|11564.5|11563.1|11561.1|11566.5|11564.5|11561.9|11559.9|231
1669065900000|2022-11-21 21:25:00|11563|11561|11559.6|11557.6|11563.1|11561.1|11558.7|11556.7|321
1669066200000|2022-11-21 21:30:00|11559.5|11557.5|11559.9|11557.9|11560.5|11558.5|11558.5|11556.5|240
1669066500000|2022-11-21 21:35:00|11559.7|11557.7|11563.9|11561.9|11564.6|11562.6|11559.4|11557.4|261
1669066800000|2022-11-21 21:40:00|11564|11562|11565|11563|11566.7|11564.7|11563.5|11561.5|182
1669067100000|2022-11-21 21:45:00|11565.1|11563.1|11564.6|11562.6|11568.5|11566.5|11562.4|11560.4|390
1669067400000|2022-11-21 21:50:00|11564.7|11562.7|11560|11558|11565.5|11563.5|11559.5|11557.5|522
1669067700000|2022-11-21 21:55:00|11559.9|11557.9|11561.5|11556.5|11563.2|11561.2|11558.9|11556.5|265
1669068000000|2022-11-21 22:00:00|11562.1|11557.1|11562.1|11557.1|11563|11558|11561.1|11556.1|0
1669068300000|2022-11-21 22:05:00|11562|11557|11563.3|11558.3|11563.7|11558.7|11562|11557|0
1669068600000|2022-11-21 22:10:00|11563.2|11558.2|11563.1|11558.1|11563.2|11558.2|11562.8|11557.8|0
1669068900000|2022-11-21 22:15:00|11563.2|11558.2|11563.3|11558.3|11563.5|11558.5|11563.2|11558.2|0
1669069200000|2022-11-21 22:20:00|11563.2|11558.2|11561.8|11556.8|11563.4|11558.4|11561.4|11556.4|0
1669069500000|2022-11-21 22:25:00|11561.5|11556.5|11561|11556|11561.6|11556.6|11561|11556|0
1669069800000|2022-11-21 22:30:00|11561.1|11556.1|11561.1|11556.1|11561.1|11556.1|11560.6|11555.6|0
1669070100000|2022-11-21 22:35:00|11561|11556|11560.9|11555.9|11561.2|11556.2|11560.9|11555.9|0
1669070400000|2022-11-21 22:40:00|11561|11556|11560.4|11555.4|11561|11556|11560.4|11555.4|0
1669070700000|2022-11-21 22:45:00|11560.3|11555.3|11561|11556|11561.4|11556.4|11560.3|11555.3|0
1669071000000|2022-11-21 22:50:00|11561.1|11556.1|11561.1|11556.1|11561.1|11556.1|11560.9|11555.9|0
1669071300000|2022-11-21 22:55:00|11561.2|11556.2|11561.1|11556.1|11561.6|11556.6|11561.1|11556.1|0
1669071600000|2022-11-21 23:00:00|11558.6|11556.6|11565.7|11563.7|11565.7|11563.7|11554.6|11552.6|426
1669071900000|2022-11-21 23:05:00|11565.9|11563.9|11562.1|11560.1|11566.9|11564.9|11560.1|11558.1|304
1669072200000|2022-11-21 23:10:00|11562.2|11560.2|11565|11563|11566.5|11564.5|11560.9|11558.9|201
1669072500000|2022-11-21 23:15:00|11565.1|11563.1|11559.9|11557.9|11565.7|11563.7|11559.6|11557.6|183
1669072800000|2022-11-21 23:20:00|11560|11558|11559.5|11557.5|11564|11562|11556.7|11554.7|180
1669073100000|2022-11-21 23:25:00|11559.6|11557.6|11556.7|11554.7|11561.1|11559.1|11554.5|11552.5|254
1669073400000|2022-11-21 23:30:00|11556.9|11554.9|11557.6|11555.6|11561.7|11559.7|11555.4|11553.4|198
1669073700000|2022-11-21 23:35:00|11557.7|11555.7|11559.7|11557.7|11560.7|11558.7|11556.2|11554.2|121
1669074000000|2022-11-21 23:40:00|11559.9|11557.9|11557.1|11555.1|11560.7|11558.7|11556.5|11554.5|112
1669074300000|2022-11-21 23:45:00|11557.2|11555.2|11556.4|11554.4|11557.4|11555.4|11555.1|11553.1|145
1669074600000|2022-11-21 23:50:00|11556.2|11554.2|11560.9|11558.9|11561.4|11559.4|11556.2|11554.2|180
1669074900000|2022-11-21 23:55:00|11560.7|11558.7|11564.5|11562.5|11567.1|11565.1|11560.1|11558.1|304
1669075200000|2022-11-22 00:00:00|11564.6|11562.6|11576.7|11574.7|11577.5|11575.5|11563.5|11561.5|611
1669075500000|2022-11-22 00:05:00|11576.6|11574.6|11575.5|11573.5|11578.9|11576.9|11573.1|11571.1|453
1669075800000|2022-11-22 00:10:00|11575.6|11573.6|11578.2|11576.2|11581.9|11579.9|11574.2|11572.2|333
1669076100000|2022-11-22 00:15:00|11578.4|11576.4|11582|11580|11584.7|11582.7|11578.2|11576.2|430
1669076400000|2022-11-22 00:20:00|11581.9|11579.9|11580.9|11578.9|11585.7|11583.7|11580.9|11578.9|341
1669076700000|2022-11-22 00:25:00|11580.7|11578.7|11588.2|11586.2|11588.6|11586.6|11580.1|11578.1|419
1669077000000|2022-11-22 00:30:00|11588.4|11586.4|11585|11583|11590.4|11588.4|11584.9|11582.9|344
1669077300000|2022-11-22 00:35:00|11585.1|11583.1|11587.5|11585.5|11589.4|11587.4|11582.1|11580.1|300
1669077600000|2022-11-22 00:40:00|11587.7|11585.7|11585.5|11583.5|11592.6|11590.6|11585.5|11583.5|378
1669077900000|2022-11-22 00:45:00|11585.6|11583.6|11581.4|11579.4|11588.1|11586.1|11580.9|11578.9|337
1669078200000|2022-11-22 00:50:00|11581.2|11579.2|11581.7|11579.7|11583.1|11581.1|11579.9|11577.9|293
1669078500000|2022-11-22 00:55:00|11581.6|11579.6|11581.5|11579.5|11583.9|11581.9|11579.9|11577.9|200
1669078800000|2022-11-22 01:00:00|11581.6|11579.6|11576.4|11574.4|11582.5|11580.5|11576.2|11574.2|398
1669079100000|2022-11-22 01:05:00|11576.1|11574.1|11579.4|11577.4|11583.9|11581.9|11575.6|11573.6|365
1669079400000|2022-11-22 01:10:00|11579.7|11577.7|11582.4|11580.4|11585.2|11583.2|11577.6|11575.6|256
1669079700000|2022-11-22 01:15:00|11582.2|11580.2|11581.5|11579.5|11583.7|11581.7|11578.9|11576.9|246
1669080000000|2022-11-22 01:20:00|11581.6|11579.6|11586.6|11584.6|11586.7|11584.7|11581|11579|255
1669080300000|2022-11-22 01:25:00|11586.5|11584.5|11586.2|11584.2|11590.4|11588.4|11584.6|11582.6|311
1669080600000|2022-11-22 01:30:00|11585.7|11583.7|11592.2|11590.2|11593.9|11591.9|11585.4|11583.4|540
1669080900000|2022-11-22 01:35:00|11592.1|11590.1|11593.1|11591.1|11596|11594|11590.2|11588.2|268
1669081200000|2022-11-22 01:40:00|11592.7|11590.7|11586|11584|11593.7|11591.7|11585.9|11583.9|266
1669081500000|2022-11-22 01:45:00|11585.6|11583.6|11578.4|11576.4|11588.1|11586.1|11578.1|11576.1|329
1669081800000|2022-11-22 01:50:00|11578.2|11576.2|11577|11575|11579.7|11577.7|11575.4|11573.4|362
1669082100000|2022-11-22 01:55:00|11576.9|11574.9|11576.7|11574.7|11577.9|11575.9|11574.7|11572.7|188
1669082400000|2022-11-22 02:00:00|11576.6|11574.6|11573.7|11571.7|11578.1|11576.1|11573|11571|298
1669082700000|2022-11-22 02:05:00|11574|11572|11576.9|11574.9|11578.7|11576.7|11573.9|11571.9|172
1669083000000|2022-11-22 02:10:00|11577.1|11575.1|11581.2|11579.2|11582.9|11580.9|11576.9|11574.9|298
1669083300000|2022-11-22 02:15:00|11581.4|11579.4|11581.5|11579.5|11584.4|11582.4|11580.5|11578.5|176
1669083600000|2022-11-22 02:20:00|11581.4|11579.4|11579.5|11577.5|11582.5|11580.5|11578.9|11576.9|141
1669083900000|2022-11-22 02:25:00|11579.4|11577.4|11575.2|11573.2|11580.7|11578.7|11574.7|11572.7|247
1669084200000|2022-11-22 02:30:00|11575.4|11573.4|11568|11566|11575.4|11573.4|11567.4|11565.4|428
1669084500000|2022-11-22 02:35:00|11567.9|11565.9|11569.4|11567.4|11571.9|11569.9|11567.9|11565.9|296
1669084800000|2022-11-22 02:40:00|11570|11568|11571.6|11569.6|11573.4|11571.4|11567.7|11565.7|255
1669085100000|2022-11-22 02:45:00|11571.7|11569.7|11571.1|11569.1|11572|11570|11566.1|11564.1|347
1669085400000|2022-11-22 02:50:00|11570.7|11568.7|11572.6|11570.6|11575.2|11573.2|11570|11568|184
1669085700000|2022-11-22 02:55:00|11573|11571|11577.2|11575.2|11579.5|11577.5|11572.6|11570.6|386
1669086000000|2022-11-22 03:00:00|11577.5|11575.5|11576.5|11574.5|11578.7|11576.7|11573.9|11571.9|174
1669086300000|2022-11-22 03:05:00|11576.4|11574.4|11579.7|11577.7|11580.9|11578.9|11575.5|11573.5|183
1669086600000|2022-11-22 03:10:00|11579.9|11577.9|11578.5|11576.5|11580.9|11578.9|11578|11576|103
1669086900000|2022-11-22 03:15:00|11578.4|11576.4|11579.9|11577.9|11580|11578|11575.2|11573.2|173
1669087200000|2022-11-22 03:20:00|11580|11578|11582.9|11580.9|11582.9|11580.9|11577.7|11575.7|167
1669087500000|2022-11-22 03:25:00|11583|11581|11586|11584|11586.7|11584.7|11581.7|11579.7|273
1669087800000|2022-11-22 03:30:00|11586.1|11584.1|11588.9|11586.9|11589|11587|11584.4|11582.4|358
1669088100000|2022-11-22 03:35:00|11588.7|11586.7|11586|11584|11589.4|11587.4|11585.5|11583.5|157
1669088400000|2022-11-22 03:40:00|11586.1|11584.1|11582.9|11580.9|11587|11585|11582.6|11580.6|162
1669088700000|2022-11-22 03:45:00|11583.2|11581.2|11584.2|11582.2|11584.5|11582.5|11581.4|11579.4|130
1669089000000|2022-11-22 03:50:00|11584.1|11582.1|11581.2|11579.2|11584.4|11582.4|11580.7|11578.7|161
1669089300000|2022-11-22 03:55:00|11581.1|11579.1|11580.2|11578.2|11581.4|11579.4|11579.5|11577.5|74
1669089600000|2022-11-22 04:00:00|11580.1|11578.1|11579|11577|11581|11579|11579|11577|68
1669089900000|2022-11-22 04:05:00|11579.1|11577.1|11577.7|11575.7|11579.4|11577.4|11576.7|11574.7|145
1669090200000|2022-11-22 04:10:00|11577.5|11575.5|11578.4|11576.4|11580.7|11578.7|11576.6|11574.6|176
1669090500000|2022-11-22 04:15:00|11578.2|11576.2|11579.5|11577.5|11580.9|11578.9|11578.2|11576.2|61
1669090800000|2022-11-22 04:20:00|11579.4|11577.4|11580|11578|11580.4|11578.4|11578.6|11576.6|96
1669091100000|2022-11-22 04:25:00|11579.9|11577.9|11578.9|11576.9|11580|11578|11576.7|11574.7|82
1669091400000|2022-11-22 04:30:00|11578.7|11576.7|11579.4|11577.4|11582|11580|11578.5|11576.5|119
1669091700000|2022-11-22 04:35:00|11579|11577|11578.5|11576.5|11580|11578|11578.1|11576.1|44
1669092000000|2022-11-22 04:40:00|11578.4|11576.4|11580.1|11578.1|11581.2|11579.2|11577.2|11575.2|119
1669092300000|2022-11-22 04:45:00|11580.2|11578.2|11578|11576|11580.2|11578.2|11575.5|11573.5|164
1669092600000|2022-11-22 04:50:00|11578.2|11576.2|11577.5|11575.5|11579.2|11577.2|11577.4|11575.4|80
1669092900000|2022-11-22 04:55:00|11577.4|11575.4|11574.6|11572.6|11577.5|11575.5|11574|11572|119
1669093200000|2022-11-22 05:00:00|11574.9|11572.9|11570.5|11568.5|11576.4|11574.4|11568.2|11566.2|474
1669093500000|2022-11-22 05:05:00|11570.6|11568.6|11568|11566|11571|11569|11567.4|11565.4|227
1669093800000|2022-11-22 05:10:00|11568.1|11566.1|11569.5|11567.5|11570.9|11568.9|11567.1|11565.1|113
1669094100000|2022-11-22 05:15:00|11569.6|11567.6|11570.2|11568.2|11571.7|11569.7|11566.7|11564.7|236
1669094400000|2022-11-22 05:20:00|11570.1|11568.1|11566.2|11564.2|11571|11569|11566|11564|245
1669094700000|2022-11-22 05:25:00|11566.1|11564.1|11563.7|11561.7|11566.4|11564.4|11560|11558|403
1669095000000|2022-11-22 05:30:00|11563.6|11561.6|11558.1|11556.1|11565.6|11563.6|11557.9|11555.9|377
1669095300000|2022-11-22 05:35:00|11558.6|11556.6|11556.6|11554.6|11560.2|11558.2|11555.4|11553.4|331
1669095600000|2022-11-22 05:40:00|11556.5|11554.5|11555.4|11553.4|11558.5|11556.5|11554|11552|266
1669095900000|2022-11-22 05:45:00|11555.2|11553.2|11557.7|11555.7|11558.1|11556.1|11553.7|11551.7|182
1669096200000|2022-11-22 05:50:00|11557.6|11555.6|11554.7|11552.7|11560.1|11558.1|11552.4|11550.4|276
1669096500000|2022-11-22 05:55:00|11554.9|11552.9|11553.7|11551.7|11557.9|11555.9|11552.2|11550.2|260
1669096800000|2022-11-22 06:00:00|11553.9|11551.9|11556.2|11554.2|11563|11561|11553.1|11551.1|671
1669097100000|2022-11-22 06:05:00|11556.5|11554.5|11558.2|11556.2|11558.5|11556.5|11552.5|11550.5|322
1669097400000|2022-11-22 06:10:00|11558.4|11556.4|11560.4|11558.4|11560.4|11558.4|11556.7|11554.7|212
1669097700000|2022-11-22 06:15:00|11560.1|11558.1|11557.5|11555.5|11561.1|11559.1|11557.1|11555.1|152
1669098000000|2022-11-22 06:20:00|11557.6|11555.6|11557.5|11555.5|11561.6|11559.6|11555.2|11553.2|196
1669098300000|2022-11-22 06:25:00|11557.6|11555.6|11559.9|11557.9|11561.2|11559.2|11557.1|11555.1|115
1669098600000|2022-11-22 06:30:00|11559.7|11557.7|11550.1|11548.1|11561|11559|11549|11547|432
1669098900000|2022-11-22 06:35:00|11550.2|11548.2|11553.9|11551.9|11553.9|11551.9|11547.7|11545.7|277
1669099200000|2022-11-22 06:40:00|11553.6|11551.6|11551.2|11549.2|11554.9|11552.9|11550.1|11548.1|172
1669099500000|2022-11-22 06:45:00|11551.1|11549.1|11544|11542|11552.4|11550.4|11544|11542|315
1669099800000|2022-11-22 06:50:00|11544.1|11542.1|11547.4|11545.4|11548.5|11546.5|11542.9|11540.9|192
1669100100000|2022-11-22 06:55:00|11547.7|11545.7|11548.2|11546.2|11548.4|11546.4|11543.5|11541.5|185
1669100400000|2022-11-22 07:00:00|11548.4|11546.4|11543|11541|11550|11548|11542.7|11540.7|493
1669100700000|2022-11-22 07:05:00|11543.2|11541.2|11547|11545|11551.1|11549.1|11542.7|11540.7|451
1669101000000|2022-11-22 07:10:00|11546.7|11544.7|11545.7|11543.7|11549.9|11547.9|11544|11542|215
1669101300000|2022-11-22 07:15:00|11545.6|11543.6|11540|11538|11550.1|11548.1|11537.2|11535.2|528
1669101600000|2022-11-22 07:20:00|11540.1|11538.1|11548.2|11546.2|11548.2|11546.2|11532.6|11530.6|787
1669101900000|2022-11-22 07:25:00|11548.1|11546.1|11546.5|11544.5|11551|11549|11545.4|11543.4|311
1669102200000|2022-11-22 07:30:00|11546.7|11544.7|11548.2|11546.2|11551.5|11549.5|11546|11544|195
1669102500000|2022-11-22 07:35:00|11548.4|11546.4|11546.7|11544.7|11550|11548|11545.6|11543.6|215
1669102800000|2022-11-22 07:40:00|11546.6|11544.6|11548.4|11546.4|11550|11548|11543|11541|207
1669103100000|2022-11-22 07:45:00|11548.5|11546.5|11555.5|11553.5|11558.2|11556.2|11548.5|11546.5|390
1669103400000|2022-11-22 07:50:00|11555.2|11553.2|11558.6|11556.6|11559.2|11557.2|11554.2|11552.2|308
1669103700000|2022-11-22 07:55:00|11558.9|11556.9|11556.1|11554.1|11563.1|11561.1|11554.7|11552.7|424
1669104000000|2022-11-22 08:00:00|11557.5|11555.5|11539|11537|11559.1|11557.1|11536.4|11534.4|1280
1669104300000|2022-11-22 08:05:00|11540.1|11538.1|11532.2|11530.2|11549.1|11547.1|11522.6|11520.6|1413
1669104600000|2022-11-22 08:10:00|11532.6|11530.6|11532.4|11530.4|11540.2|11538.2|11528.6|11526.6|677
1669104900000|2022-11-22 08:15:00|11532.2|11530.2|11543.6|11541.6|11544.4|11542.4|11532|11530|540
1669105200000|2022-11-22 08:20:00|11543.7|11541.7|11527.5|11525.5|11548.2|11546.2|11522|11520|1023
1669105500000|2022-11-22 08:25:00|11527.9|11525.9|11533.4|11531.4|11543|11541|11527|11525|1042
1669105800000|2022-11-22 08:30:00|11533.2|11531.2|11516.7|11514.7|11536.5|11534.5|11510.4|11508.4|1718
1669106100000|2022-11-22 08:35:00|11516.6|11514.6|11514.4|11512.4|11521.6|11519.6|11506.1|11504.1|1026
1669106400000|2022-11-22 08:40:00|11514.2|11512.2|11505.9|11503.9|11515.2|11513.2|11497.4|11495.4|1243
1669106700000|2022-11-22 08:45:00|11506|11504|11515.9|11513.9|11519.1|11517.1|11503.1|11501.1|1013
1669107000000|2022-11-22 08:50:00|11516|11514|11521.1|11519.1|11521.9|11519.9|11512.1|11510.1|790
1669107300000|2022-11-22 08:55:00|11521.5|11519.5|11523.7|11521.7|11526.5|11524.5|11516.9|11514.9|825
1669107600000|2022-11-22 09:00:00|11523.4|11521.4|11539.5|11537.5|11539.5|11537.5|11522.5|11520.5|1422
1669107900000|2022-11-22 09:05:00|11539.9|11537.9|11531.9|11529.9|11541|11539|11531.4|11529.4|887
1669108200000|2022-11-22 09:10:00|11531.6|11529.6|11530.2|11528.2|11533.7|11531.7|11526.4|11524.4|518
1669108500000|2022-11-22 09:15:00|11530.1|11528.1|11536.5|11534.5|11537.7|11535.7|11528.6|11526.6|634
1669108800000|2022-11-22 09:20:00|11536.4|11534.4|11547.1|11545.1|11547.9|11545.9|11532.5|11530.5|1070
1669109100000|2022-11-22 09:25:00|11547|11545|11558.9|11556.9|11560|11558|11544.2|11542.2|1317
1669109400000|2022-11-22 09:30:00|11559|11557|11576.1|11574.1|11579.7|11577.7|11558.4|11556.4|2441
1669109700000|2022-11-22 09:35:00|11576.2|11574.2|11591.4|11589.4|11594.2|11592.2|11573.9|11571.9|1580
1669110000000|2022-11-22 09:40:00|11591.5|11589.5|11589.6|11587.6|11593.6|11591.6|11586|11584|1226
1669110300000|2022-11-22 09:45:00|11589.5|11587.5|11580|11578|11590.7|11588.7|11578.7|11576.7|1271
1669110600000|2022-11-22 09:50:00|11580.1|11578.1|11585.7|11583.7|11586.9|11584.9|11579.4|11577.4|907
1669110900000|2022-11-22 09:55:00|11585.9|11583.9|11585.6|11583.6|11589.1|11587.1|11584.6|11582.6|453
1669111200000|2022-11-22 10:00:00|11585.7|11583.7|11580.7|11578.7|11589.4|11587.4|11579.5|11577.5|945
1669111500000|2022-11-22 10:05:00|11580.9|11578.9|11578.2|11576.2|11583.4|11581.4|11576.9|11574.9|654
1669111800000|2022-11-22 10:10:00|11578.6|11576.6|11579.2|11577.2|11580.9|11578.9|11574.1|11572.1|695
1669112100000|2022-11-22 10:15:00|11579.4|11577.4|11579.7|11577.7|11583.4|11581.4|11577.7|11575.7|445
1669112400000|2022-11-22 10:20:00|11579.6|11577.6|11576.5|11574.5|11579.6|11577.6|11568.7|11566.7|762
1669112700000|2022-11-22 10:25:00|11576.4|11574.4|11569.5|11567.5|11577.1|11575.1|11569.2|11567.2|307
1669113000000|2022-11-22 10:30:00|11569.4|11567.4|11568.6|11566.6|11573.7|11571.7|11568|11566|317
1669113300000|2022-11-22 10:35:00|11568.7|11566.7|11574.7|11572.7|11574.9|11572.9|11568.7|11566.7|285
1669113600000|2022-11-22 10:40:00|11574.9|11572.9|11572|11570|11576.9|11574.9|11571.9|11569.9|264
1669113900000|2022-11-22 10:45:00|11571.9|11569.9|11566.6|11564.6|11573.2|11571.2|11566.5|11564.5|473
1669114200000|2022-11-22 10:50:00|11567|11565|11573.2|11571.2|11573.2|11571.2|11566.1|11564.1|349
1669114500000|2022-11-22 10:55:00|11573.4|11571.4|11578.2|11576.2|11579.9|11577.9|11573.2|11571.2|454
1669114800000|2022-11-22 11:00:00|11578.4|11576.4|11583|11581|11584.6|11582.6|11578|11576|575
1669115100000|2022-11-22 11:05:00|11582.9|11580.9|11574.7|11572.7|11583.6|11581.6|11574.6|11572.6|448
1669115400000|2022-11-22 11:10:00|11574.6|11572.6|11555.7|11553.7|11579.1|11577.1|11550.5|11548.5|1615
1669115700000|2022-11-22 11:15:00|11555.1|11553.1|11570|11568|11572.1|11570.1|11548.5|11546.5|1285
1669116000000|2022-11-22 11:20:00|11569.9|11567.9|11570.7|11568.7|11572.2|11570.2|11564.9|11562.9|449
1669116300000|2022-11-22 11:25:00|11570.6|11568.6|11569.7|11567.7|11574.7|11572.7|11569|11567|556
1669116600000|2022-11-22 11:30:00|11569.6|11567.6|11566.2|11564.2|11573.7|11571.7|11564.5|11562.5|442
1669116900000|2022-11-22 11:35:00|11566.4|11564.4|11549.5|11547.5|11569.6|11567.6|11545.9|11543.9|1144
1669117200000|2022-11-22 11:40:00|11549.6|11547.6|11544|11542|11555.4|11553.4|11543.2|11541.2|821
1669117500000|2022-11-22 11:45:00|11543.4|11541.4|11541.2|11539.2|11549.2|11547.2|11536.6|11534.6|980
1669117800000|2022-11-22 11:50:00|11541.1|11539.1|11544.1|11542.1|11545.6|11543.6|11539.5|11537.5|312
1669118100000|2022-11-22 11:55:00|11544.2|11542.2|11555.5|11553.5|11555.9|11553.9|11542.7|11540.7|972
1669118400000|2022-11-22 12:00:00|11556|11554|11556.2|11554.2|11556.5|11554.5|11549.9|11547.9|695
1669118700000|2022-11-22 12:05:00|11556.5|11554.5|11560.4|11558.4|11560.4|11558.4|11552.1|11550.1|501
1669119000000|2022-11-22 12:10:00|11560.2|11558.2|11569.9|11567.9|11569.9|11567.9|11559.7|11557.7|813
1669119300000|2022-11-22 12:15:00|11570.1|11568.1|11569.2|11567.2|11571.6|11569.6|11563.7|11561.7|790
1669119600000|2022-11-22 12:20:00|11569.1|11567.1|11573.5|11571.5|11576.2|11574.2|11566.1|11564.1|642
1669119900000|2022-11-22 12:25:00|11573.6|11571.6|11578.7|11576.7|11580.9|11578.9|11573.6|11571.6|734
1669120200000|2022-11-22 12:30:00|11578.6|11576.6|11574.1|11572.1|11584.5|11582.5|11572.7|11570.7|824
1669120500000|2022-11-22 12:35:00|11574|11572|11573.2|11571.2|11578.1|11576.1|11573|11571|453
1669120800000|2022-11-22 12:40:00|11573.1|11571.1|11571|11569|11573.5|11571.5|11567.9|11565.9|489
1669121100000|2022-11-22 12:45:00|11571.1|11569.1|11575.2|11573.2|11578.1|11576.1|11569.2|11567.2|491
1669121400000|2022-11-22 12:50:00|11574.2|11572.2|11579.1|11577.1|11583.4|11581.4|11574.2|11572.2|624
1669121700000|2022-11-22 12:55:00|11577.2|11575.2|11578.9|11576.9|11580|11578|11572|11570|613
1669122000000|2022-11-22 13:00:00|11578.7|11576.7|11596|11594|11601.2|11599.2|11577.9|11575.9|2030
1669122300000|2022-11-22 13:05:00|11595.6|11593.6|11592.6|11590.6|11598.6|11596.6|11591.7|11589.7|834
1669122600000|2022-11-22 13:10:00|11592.4|11590.4|11595.2|11593.2|11597|11595|11588.9|11586.9|912
1669122900000|2022-11-22 13:15:00|11594.7|11592.7|11596.9|11594.9|11604.4|11602.4|11591.7|11589.7|1158
1669123200000|2022-11-22 13:20:00|11596.4|11594.4|11585.6|11583.6|11602|11600|11585.5|11583.5|1237
1669123500000|2022-11-22 13:25:00|11585.5|11583.5|11586.1|11584.1|11590.4|11588.4|11582.6|11580.6|975
1669123800000|2022-11-22 13:30:00|11586.2|11584.2|11587.5|11585.5|11591.4|11589.4|11584|11582|771
1669124100000|2022-11-22 13:35:00|11587.6|11585.6|11586|11584|11593.9|11591.9|11583.9|11581.9|859
1669124400000|2022-11-22 13:40:00|11585.9|11583.9|11586.9|11584.9|11592.6|11590.6|11585.5|11583.5|944
1669124700000|2022-11-22 13:45:00|11587|11585|11601.2|11599.2|11604.1|11602.1|11583.2|11581.2|1595
1669125000000|2022-11-22 13:50:00|11601.4|11599.4|11603.6|11601.6|11611.6|11609.6|11600|11598|1735
1669125300000|2022-11-22 13:55:00|11603.7|11601.7|11607.4|11605.4|11607.9|11605.9|11599.7|11597.7|1346
1669125600000|2022-11-22 14:00:00|11608.4|11606.4|11596.9|11594.9|11612.4|11610.4|11596.4|11594.4|1641
1669125900000|2022-11-22 14:05:00|11597.1|11595.1|11592|11590|11601.2|11599.2|11590.7|11588.7|1186
1669126200000|2022-11-22 14:10:00|11591.9|11589.9|11594.1|11592.1|11599.6|11597.6|11590.4|11588.4|1169
1669126500000|2022-11-22 14:15:00|11594.2|11592.2|11599.7|11597.7|11601|11599|11587.7|11585.7|1368
1669126800000|2022-11-22 14:20:00|11599.9|11597.9|11593.2|11591.2|11601.5|11599.5|11588.9|11586.9|1627
1669127100000|2022-11-22 14:25:00|11593|11591|11588.6|11586.6|11593.5|11591.5|11581.6|11579.6|3260
1669127400000|2022-11-22 14:30:00|11588.1|11587.1|11562.9|11561.9|11598.6|11597.6|11558.6|11557.6|14607
1669127700000|2022-11-22 14:35:00|11563.4|11562.4|11521.9|11520.9|11572.4|11571.4|11521.4|11520.4|11008
1669128000000|2022-11-22 14:40:00|11522|11521|11507.6|11506.6|11531.1|11530.1|11498.1|11497.1|11255
1669128300000|2022-11-22 14:45:00|11508.2|11507.2|11513.9|11512.9|11521.7|11520.7|11498.4|11497.4|9086
1669128600000|2022-11-22 14:50:00|11513.1|11512.1|11508.4|11507.4|11523.6|11522.6|11502.7|11501.7|6241
1669128900000|2022-11-22 14:55:00|11508.1|11507.1|11516.4|11515.4|11528.6|11527.6|11506.6|11505.6|6101
1669129200000|2022-11-22 15:00:00|11516.1|11515.1|11540.5|11539.5|11552.4|11551.4|11510.4|11509.4|10056
1669129500000|2022-11-22 15:05:00|11540.9|11539.9|11551.9|11550.9|11565.4|11564.4|11539.4|11538.4|7847
1669129800000|2022-11-22 15:10:00|11552.1|11551.1|11583.1|11582.1|11584.4|11583.4|11549.9|11548.9|8701
1669130100000|2022-11-22 15:15:00|11584.7|11583.7|11579.4|11578.4|11589.6|11588.6|11572.7|11571.7|6996
1669130400000|2022-11-22 15:20:00|11579.6|11578.6|11580|11579|11585.4|11584.4|11575.9|11574.9|5048
1669130700000|2022-11-22 15:25:00|11580.1|11579.1|11582.2|11581.2|11587.4|11586.4|11567|11566|7440
1669131000000|2022-11-22 15:30:00|11582|11581|11576.9|11575.9|11598.9|11597.9|11565.4|11564.4|7974
1669131300000|2022-11-22 15:35:00|11577|11576|11562.6|11561.6|11585.9|11584.9|11560.4|11559.4|5370
1669131600000|2022-11-22 15:40:00|11563.1|11562.1|11581.9|11580.9|11585.7|11584.7|11554.9|11553.9|5774
1669131900000|2022-11-22 15:45:00|11582|11581|11615.9|11614.9|11621.1|11620.1|11576.9|11575.9|9095
1669132200000|2022-11-22 15:50:00|11616|11615|11615.9|11614.9|11625.6|11624.6|11612.7|11611.7|9002
1669132500000|2022-11-22 15:55:00|11615.6|11614.6|11625.1|11624.1|11628.4|11627.4|11609.1|11608.1|9537
1669132800000|2022-11-22 16:00:00|11625.4|11624.4|11609.6|11608.6|11628.1|11627.1|11607.6|11606.6|4972
1669133100000|2022-11-22 16:05:00|11609.4|11608.4|11619.6|11618.6|11623.2|11622.2|11603.4|11602.4|4799
1669133400000|2022-11-22 16:10:00|11619.9|11618.9|11613.2|11612.2|11629.9|11628.9|11609.9|11608.9|5638
1669133700000|2022-11-22 16:15:00|11613.1|11612.1|11618.6|11617.6|11619.4|11618.4|11596.2|11595.2|5824
1669134000000|2022-11-22 16:20:00|11618.4|11617.4|11617.4|11616.4|11624.6|11623.6|11609.9|11608.9|4599
1669134300000|2022-11-22 16:25:00|11617.1|11616.1|11616.1|11615.1|11627|11626|11608.6|11607.6|4613
1669134600000|2022-11-22 16:30:00|11616.6|11615.6|11605.6|11604.6|11617.1|11616.1|11593|11592|5355
1669134900000|2022-11-22 16:35:00|11604.6|11603.6|11605.4|11604.4|11607.2|11606.2|11590.4|11589.4|4676
1669135200000|2022-11-22 16:40:00|11605.2|11604.2|11602.6|11601.6|11616.6|11615.6|11601.2|11600.2|4219
1669135500000|2022-11-22 16:45:00|11602.1|11601.1|11606.5|11605.5|11608.1|11607.1|11597.1|11596.1|3776
1669135800000|2022-11-22 16:50:00|11606.6|11605.6|11611.5|11610.5|11612.9|11611.9|11596.1|11595.1|4184
1669136100000|2022-11-22 16:55:00|11611|11610|11617.6|11616.6|11621.9|11620.9|11607.9|11606.9|4040
1669136400000|2022-11-22 17:00:00|11618.1|11617.1|11626.6|11625.6|11635.4|11634.4|11616.1|11615.1|5423
1669136700000|2022-11-22 17:05:00|11627.1|11626.1|11625.6|11624.6|11631.4|11630.4|11616.4|11615.4|4671
1669137000000|2022-11-22 17:10:00|11625.5|11624.5|11630.1|11629.1|11637.1|11636.1|11625.1|11624.1|4162
1669137300000|2022-11-22 17:15:00|11631|11630|11637.2|11636.2|11642.7|11641.7|11631|11630|3972
1669137600000|2022-11-22 17:20:00|11637.1|11636.1|11626.4|11625.4|11638.6|11637.6|11620.7|11619.7|4961
1669137900000|2022-11-22 17:25:00|11626.1|11625.1|11626.2|11625.2|11628.7|11627.7|11619.5|11618.5|2736
1669138200000|2022-11-22 17:30:00|11626.4|11625.4|11628|11627|11632.5|11631.5|11620.6|11619.6|2502
1669138500000|2022-11-22 17:35:00|11628.6|11627.6|11632.6|11631.6|11634.1|11633.1|11627.2|11626.2|2247
1669138800000|2022-11-22 17:40:00|11632.3|11631.3|11634.6|11633.6|11634.9|11633.9|11619.8|11618.8|3815
1669139100000|2022-11-22 17:45:00|11634.7|11633.7|11630.1|11629.1|11637.4|11636.4|11630.1|11629.1|2533
1669139400000|2022-11-22 17:50:00|11630.2|11629.2|11625.3|11624.3|11632.3|11631.3|11620.9|11619.9|3266
1669139700000|2022-11-22 17:55:00|11625.4|11624.4|11627.6|11626.6|11630.4|11629.4|11622.6|11621.6|2693
1669140000000|2022-11-22 18:00:00|11627.7|11626.7|11631.3|11630.3|11638.1|11637.1|11618.1|11617.1|6262
1669140300000|2022-11-22 18:05:00|11631.4|11630.4|11652.3|11651.3|11654.3|11653.3|11624.6|11623.6|6659
1669140600000|2022-11-22 18:10:00|11652.6|11651.6|11661.4|11660.4|11662.8|11661.8|11650.6|11649.6|5584
1669140900000|2022-11-22 18:15:00|11661.8|11660.8|11664.3|11663.3|11665.6|11664.6|11657.7|11656.7|3877
1669141200000|2022-11-22 18:20:00|11664.2|11663.2|11662.2|11661.2|11665.6|11664.6|11656.1|11655.1|2534
1669141500000|2022-11-22 18:25:00|11662.3|11661.3|11662.3|11661.3|11666.6|11665.6|11659.6|11658.6|2033
1669141800000|2022-11-22 18:30:00|11662.6|11661.6|11667.2|11666.2|11671.2|11670.2|11662.6|11661.6|4428
1669142100000|2022-11-22 18:35:00|11667.4|11666.4|11663.8|11662.8|11667.7|11666.7|11657.9|11656.9|4197
1669142400000|2022-11-22 18:40:00|11663.9|11662.9|11663.1|11662.1|11666.9|11665.9|11659.1|11658.1|3169
1669142700000|2022-11-22 18:45:00|11663.4|11662.4|11668.6|11667.6|11670.3|11669.3|11663.1|11662.1|2891
1669143000000|2022-11-22 18:50:00|11668.7|11667.7|11672.1|11671.1|11673.4|11672.4|11667.2|11666.2|7177
1669143300000|2022-11-22 18:55:00|11672.3|11671.3|11672.1|11671.1|11673.7|11672.7|11669.2|11668.2|7461
1669143600000|2022-11-22 19:00:00|11672.2|11671.2|11671.1|11670.1|11680.1|11679.1|11661.2|11660.2|13047
1669143900000|2022-11-22 19:05:00|11670.9|11669.9|11654.8|11653.8|11671.7|11670.7|11653.9|11652.9|4223
1669144200000|2022-11-22 19:10:00|11654.7|11653.7|11650.4|11649.4|11660.8|11659.8|11648.2|11647.2|3015
1669144500000|2022-11-22 19:15:00|11650.3|11649.3|11652.1|11651.1|11656.6|11655.6|11648.4|11647.4|2762
1669144800000|2022-11-22 19:20:00|11651.9|11650.9|11658.4|11657.4|11659.7|11658.7|11650.7|11649.7|2095
1669145100000|2022-11-22 19:25:00|11658.6|11657.6|11659.7|11658.7|11663.1|11662.1|11654.6|11653.6|2065
1669145400000|2022-11-22 19:30:00|11659.6|11658.6|11655.7|11654.7|11660.4|11659.4|11652.3|11651.3|1992
1669145700000|2022-11-22 19:35:00|11655.6|11654.6|11674.3|11673.3|11676.8|11675.8|11655.6|11654.6|3706
1669146000000|2022-11-22 19:40:00|11674.6|11673.6|11655.6|11654.6|11675.7|11674.7|11654.1|11653.1|3832
1669146300000|2022-11-22 19:45:00|11655.4|11654.4|11667.1|11666.1|11667.3|11666.3|11655.2|11654.2|3356
1669146600000|2022-11-22 19:50:00|11667.3|11666.3|11674.8|11673.8|11677.6|11676.6|11665.1|11664.1|3703
1669146900000|2022-11-22 19:55:00|11674.9|11673.9|11672.9|11671.9|11677.7|11676.7|11669.8|11668.8|3924
1669147200000|2022-11-22 20:00:00|11673.1|11672.1|11691.7|11690.7|11692.6|11691.6|11670.4|11669.4|5084
1669147500000|2022-11-22 20:05:00|11691.6|11690.6|11690.4|11689.4|11693.3|11692.3|11686.4|11685.4|3894
1669147800000|2022-11-22 20:10:00|11690.6|11689.6|11694.2|11693.2|11695.3|11694.3|11682.9|11681.9|3285
1669148100000|2022-11-22 20:15:00|11694.4|11693.4|11688.3|11687.3|11696.9|11695.9|11687.1|11686.1|3493
1669148400000|2022-11-22 20:20:00|11688.5|11687.5|11702|11701|11702.1|11701.1|11688.5|11687.5|2630
1669148700000|2022-11-22 20:25:00|11701.9|11700.9|11701.7|11700.7|11704.9|11703.9|11696.5|11695.5|2914
1669149000000|2022-11-22 20:30:00|11701.4|11700.4|11711.1|11710.1|11712.1|11711.1|11699.4|11698.4|3487
1669149300000|2022-11-22 20:35:00|11711.6|11710.6|11712.5|11711.5|11714.7|11713.7|11707.7|11706.7|3661
1669149600000|2022-11-22 20:40:00|11712.4|11711.4|11708.4|11707.4|11713.1|11712.1|11707.2|11706.2|2517
1669149900000|2022-11-22 20:45:00|11708|11707|11713.4|11712.4|11715.4|11714.4|11707.2|11706.2|2380
1669150200000|2022-11-22 20:50:00|11713.5|11712.5|11718.2|11717.2|11723|11722|11704.4|11703.4|7770
1669150500000|2022-11-22 20:55:00|11718.1|11717.1|11725.2|11724.2|11732.9|11731.9|11711.2|11710.2|14264
1669150800000|2022-11-22 21:00:00|11725.7|11723.7|11721.3|11719.3|11728|11726|11717.6|11715.6|6262
1669151100000|2022-11-22 21:05:00|11721.5|11719.5|11715.5|11713.5|11721.8|11719.8|11714.2|11712.2|1844
1669151400000|2022-11-22 21:10:00|11715.6|11713.6|11718.5|11716.5|11719.5|11717.5|11712.2|11710.2|1580
1669151700000|2022-11-22 21:15:00|11718.3|11716.3|11716|11714|11719.8|11717.8|11714.7|11712.7|310
1669152000000|2022-11-22 21:20:00|11715.8|11713.8|11713|11711|11716.5|11714.5|11713|11711|267
1669152300000|2022-11-22 21:25:00|11713.1|11711.1|11714.8|11712.8|11715.6|11713.6|11711.1|11709.1|287
1669152600000|2022-11-22 21:30:00|11715|11713|11713|11711|11715.1|11713.1|11711.6|11709.6|95
1669152900000|2022-11-22 21:35:00|11712.8|11710.8|11712.7|11710.7|11714.3|11712.3|11712|11710|196
1669153200000|2022-11-22 21:40:00|11712.5|11710.5|11710.8|11708.8|11712.5|11710.5|11709.6|11707.6|299
1669153500000|2022-11-22 21:45:00|11711|11709|11712.7|11710.7|11712.8|11710.8|11707.3|11705.3|415
1669153800000|2022-11-22 21:50:00|11712.6|11710.6|11711.8|11709.8|11714.6|11712.6|11711.2|11709.2|211
1669154100000|2022-11-22 21:55:00|11712|11710|11714.8|11709.8|11714.8|11712.2|11711.1|11709.1|370
1669154400000|2022-11-22 22:00:00|11714.9|11709.9|11714.5|11709.5|11715.5|11710.5|11712.5|11707.5|0
1669154700000|2022-11-22 22:05:00|11714.4|11709.4|11715.3|11710.3|11715.9|11710.9|11714.4|11709.4|0
1669155000000|2022-11-22 22:10:00|11715.4|11710.4|11716.1|11711.1|11716.1|11711.1|11715.2|11710.2|0
1669155300000|2022-11-22 22:15:00|11716.2|11711.2|11717|11712|11717.2|11712.2|11716.2|11711.2|0
1669155600000|2022-11-22 22:20:00|11717.1|11712.1|11717.4|11712.4|11717.4|11712.4|11716.3|11711.3|0
1669155900000|2022-11-22 22:25:00|11717|11712|11716.8|11711.8|11717.3|11712.3|11716.6|11711.6|0
1669156200000|2022-11-22 22:30:00|11716.3|11711.3|11717.1|11712.1|11717.2|11712.2|11716.3|11711.3|0
1669156500000|2022-11-22 22:35:00|11717|11712|11717.3|11712.3|11717.3|11712.3|11716.9|11711.9|0
1669156800000|2022-11-22 22:40:00|11717.4|11712.4|11717.8|11712.8|11717.8|11712.8|11717.1|11712.1|0
1669157100000|2022-11-22 22:45:00|11717.7|11712.7|11717.5|11712.5|11718.6|11713.6|11717.5|11712.5|0
1669157400000|2022-11-22 22:50:00|11717.6|11712.6|11719.5|11714.5|11720.6|11715.6|11717.5|11712.5|0
1669157700000|2022-11-22 22:55:00|11719.4|11714.4|11720.3|11715.3|11721.5|11716.5|11719.2|11714.2|0
1669158000000|2022-11-22 23:00:00|11719.7|11714.7|11717.8|11715.8|11725.2|11723.2|11715.5|11713.5|542
1669158300000|2022-11-22 23:05:00|11718.6|11716.6|11716.2|11714.2|11718.6|11716.6|11714.5|11712.5|172
1669158600000|2022-11-22 23:10:00|11716.8|11714.8|11719.3|11717.3|11721.5|11719.5|11716.3|11714.3|203
1669158900000|2022-11-22 23:15:00|11719.2|11717.2|11720.1|11718.1|11722|11720|11717|11715|160
1669159200000|2022-11-22 23:20:00|11720.2|11718.2|11722.5|11720.5|11724.3|11722.3|11719.5|11717.5|188
1669159500000|2022-11-22 23:25:00|11722.6|11720.6|11719.7|11717.7|11723.3|11721.3|11718.6|11716.6|124
1669159800000|2022-11-22 23:30:00|11719.8|11717.8|11715.6|11713.6|11722.1|11720.1|11715.5|11713.5|140
1669160100000|2022-11-22 23:35:00|11715.5|11713.5|11715.8|11713.8|11717.5|11715.5|11715.3|11713.3|111
1669160400000|2022-11-22 23:40:00|11715.6|11713.6|11714.6|11712.6|11717.2|11715.2|11713.5|11711.5|153
1669160700000|2022-11-22 23:45:00|11714.7|11712.7|11714.3|11712.3|11715|11713|11712.3|11710.3|135
1669161000000|2022-11-22 23:50:00|11714.5|11712.5|11713.5|11711.5|11714.5|11712.5|11712.3|11710.3|83
1669161300000|2022-11-22 23:55:00|11713.6|11711.6|11718.6|11716.6|11720.1|11718.1|11713|11711|275
1669161600000|2022-11-23 00:00:00|11718.7|11716.7|11727.3|11725.3|11727.6|11725.6|11718.6|11716.6|486
1669161900000|2022-11-23 00:05:00|11727.5|11725.5|11722.5|11720.5|11729.6|11727.6|11722|11720|288
1669162200000|2022-11-23 00:10:00|11722.6|11720.6|11724.6|11722.6|11725|11723|11721.5|11719.5|163
1669162500000|2022-11-23 00:15:00|11724.7|11722.7|11719.7|11717.7|11726.7|11724.7|11719.5|11717.5|197
1669162800000|2022-11-23 00:20:00|11719.6|11717.6|11719.5|11717.5|11722.3|11720.3|11719.1|11717.1|136
1669163100000|2022-11-23 00:25:00|11719.6|11717.6|11719.2|11717.2|11721.6|11719.6|11719.1|11717.1|60
1669163400000|2022-11-23 00:30:00|11719.3|11717.3|11720.2|11718.2|11721.1|11719.1|11718.6|11716.6|95
1669163700000|2022-11-23 00:35:00|11720.3|11718.3|11717.6|11715.6|11720.8|11718.8|11717.5|11715.5|161
1669164000000|2022-11-23 00:40:00|11717.5|11715.5|11714.5|11712.5|11718.1|11716.1|11713.8|11711.8|260
1669164300000|2022-11-23 00:45:00|11714.3|11712.3|11714.8|11712.8|11716.6|11714.6|11713.5|11711.5|143
1669164600000|2022-11-23 00:50:00|11715|11713|11712.2|11710.2|11717.2|11715.2|11712.1|11710.1|216
1669164900000|2022-11-23 00:55:00|11712.3|11710.3|11712.3|11710.3|11713.6|11711.6|11710.5|11708.5|281
1669165200000|2022-11-23 01:00:00|11712.2|11710.2|11709.3|11707.3|11712.5|11710.5|11706.3|11704.3|386
1669165500000|2022-11-23 01:05:00|11709.2|11707.2|11707.1|11705.1|11710.7|11708.7|11706.7|11704.7|214
1669165800000|2022-11-23 01:10:00|11707|11705|11703.2|11701.2|11708.7|11706.7|11702.3|11700.3|305
1669166100000|2022-11-23 01:15:00|11703.1|11701.1|11703.7|11701.7|11704.6|11702.6|11700.5|11698.5|302
1669166400000|2022-11-23 01:20:00|11703.6|11701.6|11700.1|11698.1|11703.7|11701.7|11698|11696|274
1669166700000|2022-11-23 01:25:00|11700|11698|11703.1|11701.1|11706|11704|11699.6|11697.6|234
1669167000000|2022-11-23 01:30:00|11703|11701|11702.2|11700.2|11703.1|11701.1|11697.6|11695.6|345
1669167300000|2022-11-23 01:35:00|11702.1|11700.1|11702.5|11700.5|11704.7|11702.7|11700.3|11698.3|214
1669167600000|2022-11-23 01:40:00|11702.6|11700.6|11703.3|11701.3|11708.3|11706.3|11701.6|11699.6|224
1669167900000|2022-11-23 01:45:00|11703.5|11701.5|11700.6|11698.6|11706|11704|11698.5|11696.5|202
1669168200000|2022-11-23 01:50:00|11700.3|11698.3|11701.5|11699.5|11702.7|11700.7|11699.1|11697.1|158
1669168500000|2022-11-23 01:55:00|11701.6|11699.6|11703.6|11701.6|11708.3|11706.3|11701.2|11699.2|244
1669168800000|2022-11-23 02:00:00|11703.5|11701.5|11706.1|11704.1|11708|11706|11703.1|11701.1|129
1669169100000|2022-11-23 02:05:00|11705.6|11703.6|11705.6|11703.6|11706.3|11704.3|11702.8|11700.8|121
1669169400000|2022-11-23 02:10:00|11705.5|11703.5|11703.6|11701.6|11705.8|11703.8|11702.5|11700.5|75
1669169700000|2022-11-23 02:15:00|11703.5|11701.5|11701.3|11699.3|11705.7|11703.7|11701.1|11699.1|107
1669170000000|2022-11-23 02:20:00|11701.7|11699.7|11698.8|11696.8|11703.3|11701.3|11697.3|11695.3|160
1669170300000|2022-11-23 02:25:00|11699|11697|11701.3|11699.3|11703.3|11701.3|11698|11696|179
1669170600000|2022-11-23 02:30:00|11701.5|11699.5|11701.7|11699.7|11703.2|11701.2|11700.8|11698.8|45
1669170900000|2022-11-23 02:35:00|11701.6|11699.6|11702.6|11700.6|11704.6|11702.6|11701.1|11699.1|170
1669171200000|2022-11-23 02:40:00|11702.5|11700.5|11700.1|11698.1|11702.7|11700.7|11697.1|11695.1|188
1669171500000|2022-11-23 02:45:00|11700|11698|11703.1|11701.1|11703.6|11701.6|11699.2|11697.2|169
1669171800000|2022-11-23 02:50:00|11703|11701|11705.8|11703.8|11706.3|11704.3|11702.8|11700.8|177
1669172100000|2022-11-23 02:55:00|11706|11704|11710.5|11708.5|11710.5|11708.5|11706|11704|226
1669172400000|2022-11-23 03:00:00|11710.3|11708.3|11704.7|11702.7|11710.5|11708.5|11704.7|11702.7|143
1669172700000|2022-11-23 03:05:00|11704.1|11702.1|11705|11703|11706.3|11704.3|11704|11702|102
1669173000000|2022-11-23 03:10:00|11705.1|11703.1|11704.6|11702.6|11706.3|11704.3|11704|11702|53
1669173300000|2022-11-23 03:15:00|11704.5|11702.5|11704.5|11702.5|11705.6|11703.6|11703.5|11701.5|97
1669173600000|2022-11-23 03:20:00|11704.6|11702.6|11705.1|11703.1|11707|11705|11704.1|11702.1|76
1669173900000|2022-11-23 03:25:00|11705|11703|11705.5|11703.5|11705.8|11703.8|11704|11702|56
1669174200000|2022-11-23 03:30:00|11705.3|11703.3|11708.2|11706.2|11708.7|11706.7|11705.2|11703.2|103
1669174500000|2022-11-23 03:35:00|11708.3|11706.3|11706.3|11704.3|11708.8|11706.8|11706.2|11704.2|81
1669174800000|2022-11-23 03:40:00|11706.2|11704.2|11706.8|11704.8|11707.7|11705.7|11706.2|11704.2|31
1669175100000|2022-11-23 03:45:00|11707.1|11705.1|11709.6|11707.6|11710.1|11708.1|11707|11705|139
1669175400000|2022-11-23 03:50:00|11709.5|11707.5|11706|11704|11710.5|11708.5|11705|11703|141
1669175700000|2022-11-23 03:55:00|11705.8|11703.8|11702|11700|11706.2|11704.2|11699.6|11697.6|367
1669176000000|2022-11-23 04:00:00|11702.1|11700.1|11696.5|11694.5|11702.2|11700.2|11694.1|11692.1|521
1669176300000|2022-11-23 04:05:00|11696.3|11694.3|11698|11696|11698.2|11696.2|11694.2|11692.2|153
1669176600000|2022-11-23 04:10:00|11697.8|11695.8|11700.1|11698.1|11701.8|11699.8|11697|11695|160
1669176900000|2022-11-23 04:15:00|11700.2|11698.2|11701|11699|11701.5|11699.5|11698.5|11696.5|67
1669177200000|2022-11-23 04:20:00|11700.8|11698.8|11700.3|11698.3|11701.1|11699.1|11699|11697|65
1669177500000|2022-11-23 04:25:00|11700.5|11698.5|11700.2|11698.2|11701.5|11699.5|11699.7|11697.7|54
1669177800000|2022-11-23 04:30:00|11700.3|11698.3|11701.2|11699.2|11702.5|11700.5|11700.2|11698.2|100
1669178100000|2022-11-23 04:35:00|11701.1|11699.1|11701.2|11699.2|11701.5|11699.5|11698|11696|186
1669178400000|2022-11-23 04:40:00|11701.1|11699.1|11701.7|11699.7|11704.3|11702.3|11701.1|11699.1|93
1669178700000|2022-11-23 04:45:00|11702|11700|11700.5|11698.5|11702|11700|11699.8|11697.8|60
1669179000000|2022-11-23 04:50:00|11700.3|11698.3|11701|11699|11703|11701|11700.2|11698.2|72
1669179300000|2022-11-23 04:55:00|11700.8|11698.8|11701.6|11699.6|11701.7|11699.7|11700.2|11698.2|47
1669179600000|2022-11-23 05:00:00|11701.5|11699.5|11699.8|11697.8|11704.3|11702.3|11699.5|11697.5|177
1669179900000|2022-11-23 05:05:00|11700|11698|11701.1|11699.1|11702.7|11700.7|11699.6|11697.6|104
1669180200000|2022-11-23 05:10:00|11701|11699|11701.8|11699.8|11702.3|11700.3|11699|11697|148
1669180500000|2022-11-23 05:15:00|11701.7|11699.7|11701.1|11699.1|11703.8|11701.8|11700.6|11698.6|124
1669180800000|2022-11-23 05:20:00|11701.2|11699.2|11706|11704|11706.2|11704.2|11700.5|11698.5|126
1669181100000|2022-11-23 05:25:00|11705.5|11703.5|11706.6|11704.6|11707.1|11705.1|11703.8|11701.8|247
1669181400000|2022-11-23 05:30:00|11706.7|11704.7|11703.3|11701.3|11707.3|11705.3|11702|11700|128
1669181700000|2022-11-23 05:35:00|11703.5|11701.5|11705.7|11703.7|11707.3|11705.3|11702.8|11700.8|207
1669182000000|2022-11-23 05:40:00|11705.8|11703.8|11714.3|11712.3|11714.3|11712.3|11705.6|11703.6|299
1669182300000|2022-11-23 05:45:00|11714.2|11712.2|11711.3|11709.3|11714.5|11712.5|11710|11708|196
1669182600000|2022-11-23 05:50:00|11711.2|11709.2|11713.6|11711.6|11715.2|11713.2|11710.1|11708.1|198
1669182900000|2022-11-23 05:55:00|11713.5|11711.5|11715.2|11713.2|11716.2|11714.2|11712|11710|198
1669183200000|2022-11-23 06:00:00|11715.1|11713.1|11717.7|11715.7|11722.1|11720.1|11715.1|11713.1|408
1669183500000|2022-11-23 06:05:00|11718.1|11716.1|11713.1|11711.1|11719.1|11717.1|11712.5|11710.5|234
1669183800000|2022-11-23 06:10:00|11713|11711|11712.5|11710.5|11713|11711|11709.2|11707.2|288
1669184100000|2022-11-23 06:15:00|11712.3|11710.3|11711.6|11709.6|11714.6|11712.6|11710.7|11708.7|215
1669184400000|2022-11-23 06:20:00|11711.7|11709.7|11709.5|11707.5|11712.8|11710.8|11709.5|11707.5|125
1669184700000|2022-11-23 06:25:00|11709.6|11707.6|11706|11704|11710.1|11708.1|11702|11700|470
1669185000000|2022-11-23 06:30:00|11705.8|11703.8|11708.3|11706.3|11708.6|11706.6|11704.2|11702.2|121
1669185300000|2022-11-23 06:35:00|11708.2|11706.2|11708|11706|11708.5|11706.5|11707|11705|97
1669185600000|2022-11-23 06:40:00|11708.1|11706.1|11710|11708|11710.3|11708.3|11707|11705|114
1669185900000|2022-11-23 06:45:00|11709.8|11707.8|11710.5|11708.5|11710.6|11708.6|11708|11706|193
1669186200000|2022-11-23 06:50:00|11710.3|11708.3|11712.8|11710.8|11713|11711|11709.8|11707.8|155
1669186500000|2022-11-23 06:55:00|11712.7|11710.7|11715.5|11713.5|11715.6|11713.6|11711.7|11709.7|231
1669186800000|2022-11-23 07:00:00|11715.6|11713.6|11710.3|11708.3|11715.6|11713.6|11709.5|11707.5|340
1669187100000|2022-11-23 07:05:00|11710.2|11708.2|11709|11707|11711|11709|11705.5|11703.5|377
1669187400000|2022-11-23 07:10:00|11708.3|11706.3|11706.6|11704.6|11709.1|11707.1|11705.5|11703.5|182
1669187700000|2022-11-23 07:15:00|11706.3|11704.3|11705.3|11703.3|11708.2|11706.2|11702.5|11700.5|271
1669188000000|2022-11-23 07:20:00|11705.5|11703.5|11712.5|11710.5|11714|11712|11704.5|11702.5|525
1669188300000|2022-11-23 07:25:00|11712.3|11710.3|11719.8|11717.8|11719.8|11717.8|11712.2|11710.2|363
1669188600000|2022-11-23 07:30:00|11719.7|11717.7|11725|11723|11727.7|11725.7|11717.5|11715.5|720
1669188900000|2022-11-23 07:35:00|11724.7|11722.7|11720.8|11718.8|11726.7|11724.7|11720.6|11718.6|320
1669189200000|2022-11-23 07:40:00|11721|11719|11722.7|11720.7|11723.2|11721.2|11719.6|11717.6|242
1669189500000|2022-11-23 07:45:00|11722.8|11720.8|11740.6|11738.6|11742.6|11740.6|11722|11720|1022
1669189800000|2022-11-23 07:50:00|11740.5|11738.5|11740.3|11738.3|11743.3|11741.3|11737.6|11735.6|454
1669190100000|2022-11-23 07:55:00|11740.1|11738.1|11735.1|11733.1|11741.6|11739.6|11735|11733|549
1669190400000|2022-11-23 08:00:00|11736.3|11734.3|11725.5|11723.5|11740|11738|11725.2|11723.2|1068
1669190700000|2022-11-23 08:05:00|11725.8|11723.8|11730.5|11728.5|11732.1|11730.1|11721.7|11719.7|824
1669191000000|2022-11-23 08:10:00|11730.8|11728.8|11730.6|11728.6|11734.1|11732.1|11726.7|11724.7|515
1669191300000|2022-11-23 08:15:00|11730.8|11728.8|11725.2|11723.2|11731.7|11729.7|11723.3|11721.3|575
1669191600000|2022-11-23 08:20:00|11725.3|11723.3|11730.5|11728.5|11731.8|11729.8|11724.1|11722.1|526
1669191900000|2022-11-23 08:25:00|11730.3|11728.3|11729.1|11727.1|11734.8|11732.8|11728.1|11726.1|442
1669192200000|2022-11-23 08:30:00|11729|11727|11717.3|11715.3|11729|11727|11713|11711|1034
1669192500000|2022-11-23 08:35:00|11717.5|11715.5|11717.2|11715.2|11725.3|11723.3|11715.6|11713.6|546
1669192800000|2022-11-23 08:40:00|11717.1|11715.1|11726.6|11724.6|11729|11727|11717.1|11715.1|628
1669193100000|2022-11-23 08:45:00|11726.7|11724.7|11725.5|11723.5|11732.5|11730.5|11724.1|11722.1|491
1669193400000|2022-11-23 08:50:00|11725.1|11723.1|11727.3|11725.3|11731.1|11729.1|11724|11722|428
1669193700000|2022-11-23 08:55:00|11727.2|11725.2|11719.8|11717.8|11729.1|11727.1|11719.6|11717.6|344
1669194000000|2022-11-23 09:00:00|11720.2|11718.2|11717.7|11715.7|11724.2|11722.2|11715.3|11713.3|605
1669194300000|2022-11-23 09:05:00|11717.6|11715.6|11721.2|11719.2|11723.3|11721.3|11715.2|11713.2|482
1669194600000|2022-11-23 09:10:00|11722|11720|11733.2|11731.2|11734.5|11732.5|11721.6|11719.6|737
1669194900000|2022-11-23 09:15:00|11733.3|11731.3|11736.1|11734.1|11739|11737|11732.7|11730.7|400
1669195200000|2022-11-23 09:20:00|11736|11734|11735.5|11733.5|11739.1|11737.1|11732.3|11730.3|383
1669195500000|2022-11-23 09:25:00|11735.3|11733.3|11730.5|11728.5|11736.1|11734.1|11729.5|11727.5|425
1669195800000|2022-11-23 09:30:00|11730.3|11728.3|11734.3|11732.3|11734.6|11732.6|11729|11727|317
1669196100000|2022-11-23 09:35:00|11734.5|11732.5|11739.3|11737.3|11739.6|11737.6|11733.7|11731.7|460
1669196400000|2022-11-23 09:40:00|11739.5|11737.5|11748.3|11746.3|11749.2|11747.2|11739.5|11737.5|723
1669196700000|2022-11-23 09:45:00|11748.5|11746.5|11746.6|11744.6|11749.3|11747.3|11742.3|11740.3|508
1669197000000|2022-11-23 09:50:00|11746.7|11744.7|11748.3|11746.3|11749.1|11747.1|11743|11741|440
1669197300000|2022-11-23 09:55:00|11748.2|11746.2|11746.5|11744.5|11755|11753|11745|11743|548
1669197600000|2022-11-23 10:00:00|11746.6|11744.6|11736.7|11734.7|11746.8|11744.8|11735.1|11733.1|678
1669197900000|2022-11-23 10:05:00|11737|11735|11737.3|11735.3|11743|11741|11736.3|11734.3|737
1669198200000|2022-11-23 10:10:00|11737.2|11735.2|11729.1|11727.1|11737.3|11735.3|11727.3|11725.3|704
1669198500000|2022-11-23 10:15:00|11729|11727|11730.5|11728.5|11732.2|11730.2|11728.3|11726.3|388
1669198800000|2022-11-23 10:20:00|11730.6|11728.6|11732.8|11730.8|11733.1|11731.1|11729.2|11727.2|146
1669199100000|2022-11-23 10:25:00|11733|11731|11731.5|11729.5|11735.1|11733.1|11728|11726|320
1669199400000|2022-11-23 10:30:00|11732|11730|11736.6|11734.6|11738.3|11736.3|11728.8|11726.8|363
1669199700000|2022-11-23 10:35:00|11736.7|11734.7|11732.3|11730.3|11737.6|11735.6|11731.2|11729.2|250
1669200000000|2022-11-23 10:40:00|11732.5|11730.5|11735.7|11733.7|11735.7|11733.7|11731.7|11729.7|233
1669200300000|2022-11-23 10:45:00|11736.1|11734.1|11725.2|11723.2|11736.7|11734.7|11725.2|11723.2|298
1669200600000|2022-11-23 10:50:00|11725.3|11723.3|11727.3|11725.3|11728.6|11726.6|11723|11721|380
1669200900000|2022-11-23 10:55:00|11727.5|11725.5|11731.8|11729.8|11734|11732|11725.7|11723.7|274
1669201200000|2022-11-23 11:00:00|11732|11730|11735.3|11733.3|11737.8|11735.8|11731.6|11729.6|311
1669201500000|2022-11-23 11:05:00|11735.2|11733.2|11735|11733|11737|11735|11726.3|11724.3|626
1669201800000|2022-11-23 11:10:00|11735.1|11733.1|11725.1|11723.1|11735.1|11733.1|11719.7|11717.7|714
1669202100000|2022-11-23 11:15:00|11725|11723|11723.3|11721.3|11727.3|11725.3|11722.2|11720.2|194
1669202400000|2022-11-23 11:20:00|11723.2|11721.2|11730.6|11728.6|11733.6|11731.6|11722.3|11720.3|319
1669202700000|2022-11-23 11:25:00|11730.5|11728.5|11738.1|11736.1|11738.7|11736.7|11728|11726|447
1669203000000|2022-11-23 11:30:00|11738|11736|11739.6|11737.6|11741.5|11739.5|11735.8|11733.8|405
1669203300000|2022-11-23 11:35:00|11740|11738|11744.1|11742.1|11744.1|11742.1|11736.7|11734.7|410
1669203600000|2022-11-23 11:40:00|11744|11742|11744.6|11742.6|11746.5|11744.5|11742.5|11740.5|401
1669203900000|2022-11-23 11:45:00|11744.7|11742.7|11745.3|11743.3|11745.5|11743.5|11742.5|11740.5|256
1669204200000|2022-11-23 11:50:00|11745.2|11743.2|11741.8|11739.8|11746.6|11744.6|11740|11738|479
1669204500000|2022-11-23 11:55:00|11742|11740|11750.6|11748.6|11750.6|11748.6|11741.8|11739.8|605
1669204800000|2022-11-23 12:00:00|11750.3|11748.3|11740.8|11738.8|11750.7|11748.7|11738.1|11736.1|509
1669205100000|2022-11-23 12:05:00|11740.7|11738.7|11741.6|11739.6|11742.1|11740.1|11734.8|11732.8|494
1669205400000|2022-11-23 12:10:00|11741.8|11739.8|11748.6|11746.6|11752.8|11750.8|11741.6|11739.6|711
1669205700000|2022-11-23 12:15:00|11748.5|11746.5|11753.6|11751.6|11758.2|11756.2|11746.6|11744.6|632
1669206000000|2022-11-23 12:20:00|11753.7|11751.7|11750.1|11748.1|11758.8|11756.8|11749.8|11747.8|574
1669206300000|2022-11-23 12:25:00|11750|11748|11750.3|11748.3|11751.6|11749.6|11746.1|11744.1|325
1669206600000|2022-11-23 12:30:00|11750|11748|11753.5|11751.5|11756.7|11754.7|11747.5|11745.5|488
1669206900000|2022-11-23 12:35:00|11753.3|11751.3|11761.5|11759.5|11763.3|11761.3|11753.3|11751.3|751
1669207200000|2022-11-23 12:40:00|11761.6|11759.6|11757.8|11755.8|11766.8|11764.8|11757.1|11755.1|864
1669207500000|2022-11-23 12:45:00|11758|11756|11763.1|11761.1|11765.2|11763.2|11756.1|11754.1|395
1669207800000|2022-11-23 12:50:00|11762.7|11760.7|11758.8|11756.8|11762.7|11760.7|11754.2|11752.2|487
1669208100000|2022-11-23 12:55:00|11758.7|11756.7|11756.6|11754.6|11762.6|11760.6|11753.3|11751.3|417
1669208400000|2022-11-23 13:00:00|11756.5|11754.5|11753.2|11751.2|11757|11755|11751.7|11749.7|617
1669208700000|2022-11-23 13:05:00|11753.1|11751.1|11751.5|11749.5|11755.6|11753.6|11750.2|11748.2|642
1669209000000|2022-11-23 13:10:00|11751.6|11749.6|11749.5|11747.5|11754.5|11752.5|11746.8|11744.8|574
1669209300000|2022-11-23 13:15:00|11749.6|11747.6|11740.8|11738.8|11750.3|11748.3|11740.1|11738.1|838
1669209600000|2022-11-23 13:20:00|11741|11739|11730.5|11728.5|11741.8|11739.8|11727.6|11725.6|1426
1669209900000|2022-11-23 13:25:00|11730.3|11728.3|11730.7|11728.7|11735.1|11733.1|11729.1|11727.1|1004
1669210200000|2022-11-23 13:30:00|11730.8|11728.8|11748.3|11746.3|11749|11747|11722.7|11720.7|3480
1669210500000|2022-11-23 13:35:00|11748.6|11746.6|11736.7|11734.7|11751.6|11749.6|11733.2|11731.2|1749
1669210800000|2022-11-23 13:40:00|11736.6|11734.6|11723|11721|11744.5|11742.5|11716.8|11714.8|2069
1669211100000|2022-11-23 13:45:00|11722.3|11720.3|11720.2|11718.2|11723.3|11721.3|11712|11710|2429
1669211400000|2022-11-23 13:50:00|11720.1|11718.1|11727.5|11725.5|11730.2|11728.2|11719.7|11717.7|1918
1669211700000|2022-11-23 13:55:00|11727.6|11725.6|11732.5|11730.5|11734.2|11732.2|11724.7|11722.7|1893
1669212000000|2022-11-23 14:00:00|11732.6|11730.6|11732.5|11730.5|11739.1|11737.1|11729.7|11727.7|1733
1669212300000|2022-11-23 14:05:00|11732.2|11730.2|11727|11725|11739.3|11737.3|11726.2|11724.2|1547
1669212600000|2022-11-23 14:10:00|11726.8|11724.8|11735.7|11733.7|11737.5|11735.5|11726|11724|1203
1669212900000|2022-11-23 14:15:00|11735.5|11733.5|11737.7|11735.7|11741.3|11739.3|11733.5|11731.5|1181
1669213200000|2022-11-23 14:20:00|11738|11736|11730.2|11728.2|11739.7|11737.7|11728.1|11726.1|1375
1669213500000|2022-11-23 14:25:00|11730.3|11728.3|11722.7|11720.7|11731.8|11729.8|11720.1|11718.1|2359
1669213800000|2022-11-23 14:30:00|11723.3|11721.3|11741.7|11740.7|11749.2|11748.2|11719|11718|12593
1669214100000|2022-11-23 14:35:00|11741.6|11740.6|11773|11772|11774|11773|11741.6|11740.6|9943
1669214400000|2022-11-23 14:40:00|11772.5|11771.5|11762.2|11761.2|11775.1|11774.1|11754.7|11753.7|5688
1669214700000|2022-11-23 14:45:00|11783|11782|11793|11792|11807.7|11806.7|11755.2|11754.2|13716
1669215000000|2022-11-23 14:50:00|11792.7|11791.7|11817.7|11816.7|11825|11824|11792.6|11791.6|7792
1669215300000|2022-11-23 14:55:00|11817.2|11816.2|11804.2|11803.2|11819.2|11818.2|11795.7|11794.7|5816
1669215600000|2022-11-23 15:00:00|11804.8|11803.8|11813.5|11812.5|11820.1|11819.1|11775.6|11774.6|9653
1669215900000|2022-11-23 15:05:00|11814|11813|11824.7|11823.7|11837.2|11836.2|11808.8|11807.8|7569
1669216200000|2022-11-23 15:10:00|11825|11824|11827.5|11826.5|11833.6|11832.6|11815.7|11814.7|6016
1669216500000|2022-11-23 15:15:00|11827.6|11826.6|11826|11825|11830.7|11829.7|11812|11811|6540
1669216800000|2022-11-23 15:20:00|11825.8|11824.8|11834|11833|11835.2|11834.2|11817.2|11816.2|3623
1669217100000|2022-11-23 15:25:00|11834.5|11833.5|11832.3|11831.3|11841|11840|11824|11823|4663
1669217400000|2022-11-23 15:30:00|11832.2|11831.2|11850.2|11849.2|11854.8|11853.8|11830.8|11829.8|5224
1669217700000|2022-11-23 15:35:00|11850.4|11849.4|11848.5|11847.5|11854|11853|11844.7|11843.7|4031
1669218000000|2022-11-23 15:40:00|11848.9|11847.9|11852.5|11851.5|11862|11861|11842.3|11841.3|5683
1669218300000|2022-11-23 15:45:00|11852.4|11851.4|11839.7|11838.7|11854.2|11853.2|11832.4|11831.4|5536
1669218600000|2022-11-23 15:50:00|11839.8|11838.8|11842.4|11841.4|11847.4|11846.4|11835.8|11834.8|3617
1669218900000|2022-11-23 15:55:00|11842|11841|11852.2|11851.2|11852.2|11851.2|11839.7|11838.7|2333
1669219200000|2022-11-23 16:00:00|11852|11851|11848.7|11847.7|11861.2|11860.2|11841.4|11840.4|4430
1669219500000|2022-11-23 16:05:00|11848.4|11847.4|11854.7|11853.7|11858.4|11857.4|11843.5|11842.5|2759
1669219800000|2022-11-23 16:10:00|11854.5|11853.5|11853.4|11852.4|11859.3|11858.3|11849.5|11848.5|2322
1669220100000|2022-11-23 16:15:00|11853.7|11852.7|11843.9|11842.9|11858.2|11857.2|11841.7|11840.7|2808
1669220400000|2022-11-23 16:20:00|11844|11843|11848.4|11847.4|11857.4|11856.4|11841.2|11840.2|2713
1669220700000|2022-11-23 16:25:00|11848|11847|11838.5|11837.5|11849|11848|11827.4|11826.4|4520
1669221000000|2022-11-23 16:30:00|11838.4|11837.4|11831.7|11830.7|11838.7|11837.7|11823.8|11822.8|3791
1669221300000|2022-11-23 16:35:00|11831.5|11830.5|11831.3|11830.3|11833|11832|11822.2|11821.2|2872
1669221600000|2022-11-23 16:40:00|11831.5|11830.5|11834.5|11833.5|11837.7|11836.7|11828.4|11827.4|2411
1669221900000|2022-11-23 16:45:00|11834.7|11833.7|11797.9|11796.9|11835.5|11834.5|11797.3|11796.3|5442
1669222200000|2022-11-23 16:50:00|11797.4|11796.4|11765.9|11764.9|11806.9|11805.9|11762.9|11761.9|8094
1669222500000|2022-11-23 16:55:00|11765.7|11764.7|11761.2|11760.2|11768.5|11767.5|11741.9|11740.9|9640
1669222800000|2022-11-23 17:00:00|11759.9|11758.9|11765.5|11764.5|11766.7|11765.7|11758.4|11757.4|4499
1669223100000|2022-11-23 17:05:00|11765.4|11764.4|11779.9|11778.9|11782.3|11781.3|11765.4|11764.4|4643
1669223400000|2022-11-23 17:10:00|11779.8|11778.8|11780.7|11779.7|11788.8|11787.8|11772.5|11771.5|3558
1669223700000|2022-11-23 17:15:00|11780.2|11779.2|11783.7|11782.7|11789|11788|11777.7|11776.7|2336
1669224000000|2022-11-23 17:20:00|11783.2|11782.2|11784.5|11783.5|11792.2|11791.2|11779.3|11778.3|2184
1669224300000|2022-11-23 17:25:00|11784.7|11783.7|11779.3|11778.3|11791.9|11790.9|11776.4|11775.4|2364
1669224600000|2022-11-23 17:30:00|11779|11778|11781.7|11780.7|11786.7|11785.7|11772.4|11771.4|2705
1669224900000|2022-11-23 17:35:00|11781.9|11780.9|11780.7|11779.7|11783.7|11782.7|11770.4|11769.4|2563
1669225200000|2022-11-23 17:40:00|11782.5|11781.5|11766.8|11765.8|11783.3|11782.3|11763|11762|2951
1669225500000|2022-11-23 17:45:00|11767.3|11766.3|11772.8|11771.8|11776.3|11775.3|11763.8|11762.8|2041
1669225800000|2022-11-23 17:50:00|11772.7|11771.7|11748.8|11747.8|11774.2|11773.2|11740.8|11739.8|4333
1669226100000|2022-11-23 17:55:00|11748.3|11747.3|11738|11737|11749.2|11748.2|11719.3|11718.3|6998
1669226400000|2022-11-23 18:00:00|11737.9|11736.9|11749.7|11748.7|11751.5|11750.5|11729.5|11728.5|4225
1669226700000|2022-11-23 18:05:00|11749.3|11748.3|11750.5|11749.5|11752.9|11751.9|11745.8|11744.8|2681
1669227000000|2022-11-23 18:10:00|11750.8|11749.8|11743.7|11742.7|11751.8|11750.8|11742.5|11741.5|2885
1669227300000|2022-11-23 18:15:00|11743.8|11742.8|11759.2|11758.2|11760.3|11759.3|11743.5|11742.5|2761
1669227600000|2022-11-23 18:20:00|11759|11758|11765.5|11764.5|11766.5|11765.5|11757|11756|2553
1669227900000|2022-11-23 18:25:00|11765.7|11764.7|11777.9|11776.9|11778.5|11777.5|11762|11761|3671
1669228200000|2022-11-23 18:30:00|11778.2|11777.2|11784.4|11783.4|11788.8|11787.8|11778.2|11777.2|4501
1669228500000|2022-11-23 18:35:00|11784.5|11783.5|11791.7|11790.7|11795.3|11794.3|11783.9|11782.9|2655
1669228800000|2022-11-23 18:40:00|11792.5|11791.5|11797.8|11796.8|11799|11798|11789|11788|1910
1669229100000|2022-11-23 18:45:00|11797.9|11796.9|11792.9|11791.9|11801.4|11800.4|11792.8|11791.8|2008
1669229400000|2022-11-23 18:50:00|11792.8|11791.8|11785.5|11784.5|11793.9|11792.9|11781|11780|2493
1669229700000|2022-11-23 18:55:00|11785.4|11784.4|11789|11788|11789.5|11788.5|11782|11781|1338
1669230000000|2022-11-23 19:00:00|11789.4|11788.4|11856.3|11855.3|11861.7|11860.7|11759.5|11758.5|16154
1669230300000|2022-11-23 19:05:00|11856.9|11855.9|11828.7|11827.7|11858.3|11857.3|11811.8|11810.8|9278
1669230600000|2022-11-23 19:10:00|11828.8|11827.8|11832.4|11831.4|11835|11834|11794.4|11793.4|8204
1669230900000|2022-11-23 19:15:00|11830.8|11829.8|11823.7|11822.7|11839.8|11838.8|11817.5|11816.5|5763
1669231200000|2022-11-23 19:20:00|11824|11823|11841.3|11840.3|11843.3|11842.3|11816.3|11815.3|5637
1669231500000|2022-11-23 19:25:00|11841|11840|11842.3|11841.3|11860|11859|11835.5|11834.5|5159
1669231800000|2022-11-23 19:30:00|11842.4|11841.4|11824.5|11823.5|11843.3|11842.3|11821.5|11820.5|5027
1669232100000|2022-11-23 19:35:00|11824.3|11823.3|11813.8|11812.8|11825|11824|11805|11804|4473
1669232400000|2022-11-23 19:40:00|11814|11813|11833.3|11832.3|11834.3|11833.3|11812|11811|3140
1669232700000|2022-11-23 19:45:00|11833.4|11832.4|11848.3|11847.3|11853.3|11852.3|11826.9|11825.9|3661
1669233000000|2022-11-23 19:50:00|11848|11847|11840.9|11839.9|11859.3|11858.3|11840.9|11839.9|3816
1669233300000|2022-11-23 19:55:00|11841.7|11840.7|11842.5|11841.5|11851.5|11850.5|11839.2|11838.2|3843
1669233600000|2022-11-23 20:00:00|11842.9|11841.9|11837.3|11836.3|11843|11842|11823.3|11822.3|3698
1669233900000|2022-11-23 20:05:00|11837|11836|11849|11848|11854.3|11853.3|11836.3|11835.3|3215
1669234200000|2022-11-23 20:10:00|11848.5|11847.5|11851.8|11850.8|11854.5|11853.5|11837.4|11836.4|2840
1669234500000|2022-11-23 20:15:00|11852|11851|11866.5|11865.5|11869.9|11868.9|11848.7|11847.7|4873
1669234800000|2022-11-23 20:20:00|11866.4|11865.4|11856|11855|11868.4|11867.4|11842.6|11841.6|4809
1669235100000|2022-11-23 20:25:00|11855.6|11854.6|11848.5|11847.5|11858.1|11857.1|11847.8|11846.8|2307
1669235400000|2022-11-23 20:30:00|11848.4|11847.4|11834.3|11833.3|11849.6|11848.6|11834.1|11833.1|3769
1669235700000|2022-11-23 20:35:00|11834|11833|11843.9|11842.9|11843.9|11842.9|11829.8|11828.8|3534
1669236000000|2022-11-23 20:40:00|11844|11843|11835.8|11834.8|11844.9|11843.9|11830.4|11829.4|2849
1669236300000|2022-11-23 20:45:00|11835.4|11834.4|11822|11821|11835.4|11834.4|11816.3|11815.3|4109
1669236600000|2022-11-23 20:50:00|11821.5|11820.5|11828.8|11827.8|11840.1|11839.1|11821.5|11820.5|5498
1669236900000|2022-11-23 20:55:00|11827.3|11826.3|11845.6|11844.6|11845.6|11844.6|11820.9|11819.9|12438
1669237200000|2022-11-23 21:00:00|11846.1|11844.1|11847.4|11845.4|11850.8|11848.8|11842.4|11840.4|5257
1669237500000|2022-11-23 21:05:00|11847.3|11845.3|11852.3|11850.3|11853.8|11851.8|11846.3|11844.3|1401
1669237800000|2022-11-23 21:10:00|11852.4|11850.4|11850|11848|11856.8|11854.8|11848.4|11846.4|1484
1669238100000|2022-11-23 21:15:00|11850.1|11848.1|11856.4|11854.4|11856.8|11854.8|11850.1|11848.1|567
1669238400000|2022-11-23 21:20:00|11856.3|11854.3|11853.9|11851.9|11857.6|11855.6|11853.8|11851.8|485
1669238700000|2022-11-23 21:25:00|11853.8|11851.8|11855|11853|11855.9|11853.9|11853.8|11851.8|268
1669239000000|2022-11-23 21:30:00|11855.1|11853.1|11857|11855|11857.9|11855.9|11854.8|11852.8|329
1669239300000|2022-11-23 21:35:00|11857.1|11855.1|11856.5|11854.5|11858.1|11856.1|11856|11854|199
1669239600000|2022-11-23 21:40:00|11856.4|11854.4|11855.1|11853.1|11856.5|11854.5|11854.5|11852.5|303
1669239900000|2022-11-23 21:45:00|11855|11853|11853.3|11851.3|11855|11853|11851.9|11849.9|300
1669240200000|2022-11-23 21:50:00|11853.1|11851.1|11852.5|11850.5|11854.5|11852.5|11852|11850|249
1669240500000|2022-11-23 21:55:00|11852.3|11850.3|11855.1|11850.1|11855.4|11852.9|11851.8|11849.8|292
1669240800000|2022-11-23 22:00:00|11855|11850|11854.4|11849.4|11855.2|11850.2|11854.4|11849.4|1
1669241100000|2022-11-23 22:05:00|11854.3|11849.3|11854.1|11849.1|11854.3|11849.3|11853.8|11848.8|0
1669241400000|2022-11-23 22:10:00|11854.4|11849.4|11855.4|11850.4|11855.5|11850.5|11854.1|11849.1|0
1669241700000|2022-11-23 22:15:00|11856|11851|11854.9|11849.9|11856.8|11851.8|11854.9|11849.9|0
1669242000000|2022-11-23 22:20:00|11855|11850|11855.4|11850.4|11856.2|11851.2|11854.4|11849.4|0
1669242300000|2022-11-23 22:25:00|11855.3|11850.3|11856.2|11851.2|11856.3|11851.3|11855.2|11850.2|0
1669242600000|2022-11-23 22:30:00|11856.1|11851.1|11856.8|11851.8|11856.8|11851.8|11856.1|11851.1|0
1669242900000|2022-11-23 22:35:00|11856.5|11851.5|11856.2|11851.2|11856.9|11851.9|11856.1|11851.1|0
1669243200000|2022-11-23 22:40:00|11856.1|11851.1|11857.3|11852.3|11857.3|11852.3|11855.5|11850.5|0
1669243500000|2022-11-23 22:45:00|11857.4|11852.4|11857.3|11852.3|11859.2|11854.2|11857.3|11852.3|0
1669243800000|2022-11-23 22:50:00|11857.9|11852.9|11858.3|11853.3|11858.4|11853.4|11857.8|11852.8|0
1669244100000|2022-11-23 22:55:00|11858.4|11853.4|11858.7|11853.7|11859.1|11854.1|11857.6|11852.6|0
1669244400000|2022-11-23 23:00:00|11859.4|11857.4|11859.5|11857.5|11861.9|11859.9|11850.9|11848.9|378
1669244700000|2022-11-23 23:05:00|11859.4|11857.4|11857.1|11855.1|11859.4|11857.4|11852.8|11850.8|208
1669245000000|2022-11-23 23:10:00|11857|11855|11859.3|11857.3|11860|11858|11856|11854|146
1669245300000|2022-11-23 23:15:00|11859.4|11857.4|11862.4|11860.4|11864.3|11862.3|11859.1|11857.1|183
1669245600000|2022-11-23 23:20:00|11862.3|11860.3|11863.6|11861.6|11866.1|11864.1|11862.1|11860.1|145
1669245900000|2022-11-23 23:25:00|11863.8|11861.8|11860|11858|11863.9|11861.9|11859.1|11857.1|133
1669246200000|2022-11-23 23:30:00|11859.8|11857.8|11857.3|11855.3|11861.8|11859.8|11856.6|11854.6|141
1669246500000|2022-11-23 23:35:00|11857.4|11855.4|11855.1|11853.1|11858.4|11856.4|11854.9|11852.9|89
1669246800000|2022-11-23 23:40:00|11855.3|11853.3|11857.3|11855.3|11858.1|11856.1|11854.9|11852.9|77
1669247100000|2022-11-23 23:45:00|11857.4|11855.4|11860.6|11858.6|11862.3|11860.3|11857.4|11855.4|153
1669247400000|2022-11-23 23:50:00|11860.8|11858.8|11864|11862|11867.1|11865.1|11859.9|11857.9|265
1669247700000|2022-11-23 23:55:00|11863.9|11861.9|11866|11864|11867|11865|11862.4|11860.4|170
1669248000000|2022-11-24 00:00:00|11866.1|11864.1|11870.1|11868.1|11873.4|11871.4|11865.8|11863.8|535
1669248300000|2022-11-24 00:05:00|11870.3|11868.3|11868|11866|11874.6|11872.6|11867.4|11865.4|294
1669248600000|2022-11-24 00:10:00|11868.1|11866.1|11873|11871|11873.1|11871.1|11867.1|11865.1|235
1669248900000|2022-11-24 00:15:00|11872.9|11870.9|11871.6|11869.6|11875.4|11873.4|11869.4|11867.4|224
1669249200000|2022-11-24 00:20:00|11871.8|11869.8|11870.1|11868.1|11872.6|11870.6|11869|11867|184
1669249500000|2022-11-24 00:25:00|11870|11868|11873.6|11871.6|11874.6|11872.6|11869.4|11867.4|181
1669249800000|2022-11-24 00:30:00|11873.5|11871.5|11873.9|11871.9|11876.6|11874.6|11872.1|11870.1|292
1669250100000|2022-11-24 00:35:00|11873.8|11871.8|11871.1|11869.1|11875.5|11873.5|11869.4|11867.4|182
1669250400000|2022-11-24 00:40:00|11871|11869|11866.4|11864.4|11872|11870|11866.3|11864.3|164
1669250700000|2022-11-24 00:45:00|11866.3|11864.3|11868|11866|11868.9|11866.9|11866.1|11864.1|135
1669251000000|2022-11-24 00:50:00|11868.3|11866.3|11869.8|11867.8|11870.4|11868.4|11868.3|11866.3|115
1669251300000|2022-11-24 00:55:00|11869.9|11867.9|11873.4|11871.4|11874.3|11872.3|11868.9|11866.9|214
1669251600000|2022-11-24 01:00:00|11873.3|11871.3|11875.5|11873.5|11875.9|11873.9|11870.9|11868.9|272
1669251900000|2022-11-24 01:05:00|11875.4|11873.4|11878.6|11876.6|11879.1|11877.1|11874.3|11872.3|276
1669252200000|2022-11-24 01:10:00|11878.5|11876.5|11874.9|11872.9|11879.1|11877.1|11873.3|11871.3|160
1669252500000|2022-11-24 01:15:00|11875|11873|11877.1|11875.1|11877.4|11875.4|11872.8|11870.8|172
1669252800000|2022-11-24 01:20:00|11877|11875|11876.5|11874.5|11877.8|11875.8|11874.9|11872.9|191
1669253100000|2022-11-24 01:25:00|11876.4|11874.4|11879.3|11877.3|11882|11880|11876|11874|332
1669253400000|2022-11-24 01:30:00|11879.4|11877.4|11875.3|11873.3|11881.3|11879.3|11873.4|11871.4|308
1669253700000|2022-11-24 01:35:00|11875.4|11873.4|11871.9|11869.9|11876.5|11874.5|11871.9|11869.9|181
1669254000000|2022-11-24 01:40:00|11872.1|11870.1|11874.9|11872.9|11877.4|11875.4|11871.9|11869.9|147
1669254300000|2022-11-24 01:45:00|11874.8|11872.8|11876|11874|11880.1|11878.1|11874.8|11872.8|191
1669254600000|2022-11-24 01:50:00|11875.9|11873.9|11875.8|11873.8|11877.4|11875.4|11873.9|11871.9|161
1669254900000|2022-11-24 01:55:00|11875.9|11873.9|11875|11873|11876.5|11874.5|11872.5|11870.5|88
1669255200000|2022-11-24 02:00:00|11875.1|11873.1|11868.8|11866.8|11875.1|11873.1|11866.6|11864.6|232
1669255500000|2022-11-24 02:05:00|11868.6|11866.6|11871.6|11869.6|11872.1|11870.1|11868|11866|138
1669255800000|2022-11-24 02:10:00|11872|11870|11870.9|11868.9|11872.4|11870.4|11868.8|11866.8|109
1669256100000|2022-11-24 02:15:00|11871|11869|11873.9|11871.9|11874|11872|11870.1|11868.1|79
1669256400000|2022-11-24 02:20:00|11873.8|11871.8|11870.3|11868.3|11875|11873|11870.1|11868.1|92
1669256700000|2022-11-24 02:25:00|11870.4|11868.4|11872.5|11870.5|11873.9|11871.9|11870.1|11868.1|65
1669257000000|2022-11-24 02:30:00|11872.6|11870.6|11874.9|11872.9|11875.9|11873.9|11872|11870|116
1669257300000|2022-11-24 02:35:00|11874.8|11872.8|11873.8|11871.8|11875.4|11873.4|11872.3|11870.3|92
1669257600000|2022-11-24 02:40:00|11873.6|11871.6|11876.4|11874.4|11878.5|11876.5|11873.5|11871.5|125
1669257900000|2022-11-24 02:45:00|11876.3|11874.3|11877.1|11875.1|11878.4|11876.4|11875.6|11873.6|88
1669258200000|2022-11-24 02:50:00|11877|11875|11878.3|11876.3|11878.9|11876.9|11874.5|11872.5|158
1669258500000|2022-11-24 02:55:00|11878.1|11876.1|11876.9|11874.9|11878.6|11876.6|11876|11874|91
1669258800000|2022-11-24 03:00:00|11877.1|11875.1|11878|11876|11879.1|11877.1|11877.1|11875.1|132
1669259100000|2022-11-24 03:05:00|11877.9|11875.9|11875.3|11873.3|11879|11877|11874|11872|138
1669259400000|2022-11-24 03:10:00|11875|11873|11872.9|11870.9|11876.1|11874.1|11872.3|11870.3|122
1669259700000|2022-11-24 03:15:00|11873|11871|11875|11873|11875|11873|11872.4|11870.4|71
1669260000000|2022-11-24 03:20:00|11875.1|11873.1|11874|11872|11875.4|11873.4|11873.4|11871.4|57
1669260300000|2022-11-24 03:25:00|11873.8|11871.8|11874.8|11872.8|11875.6|11873.6|11873|11871|54
1669260600000|2022-11-24 03:30:00|11874.9|11872.9|11871.9|11869.9|11875.4|11873.4|11871.8|11869.8|98
1669260900000|2022-11-24 03:35:00|11872.3|11870.3|11873.6|11871.6|11874.3|11872.3|11871.6|11869.6|76
1669261200000|2022-11-24 03:40:00|11873.5|11871.5|11871|11869|11874|11872|11870.8|11868.8|69
1669261500000|2022-11-24 03:45:00|11870.9|11868.9|11872.5|11870.5|11872.9|11870.9|11870.8|11868.8|41
1669261800000|2022-11-24 03:50:00|11872.6|11870.6|11871.8|11869.8|11872.6|11870.6|11869.9|11867.9|78
1669262100000|2022-11-24 03:55:00|11871.9|11869.9|11871.5|11869.5|11872.4|11870.4|11870.8|11868.8|51
1669262400000|2022-11-24 04:00:00|11871.4|11869.4|11871.4|11869.4|11872.3|11870.3|11870.9|11868.9|57
1669262700000|2022-11-24 04:05:00|11871.3|11869.3|11871.9|11869.9|11873.3|11871.3|11871|11869|51
1669263000000|2022-11-24 04:10:00|11871.8|11869.8|11871.1|11869.1|11872.8|11870.8|11870.9|11868.9|46
1669263300000|2022-11-24 04:15:00|11871.3|11869.3|11868.1|11866.1|11871.6|11869.6|11867.8|11865.8|154
1669263600000|2022-11-24 04:20:00|11868.3|11866.3|11868.4|11866.4|11869.4|11867.4|11867.6|11865.6|109
1669263900000|2022-11-24 04:25:00|11868.5|11866.5|11867.9|11865.9|11869.3|11867.3|11867.5|11865.5|47
1669264200000|2022-11-24 04:30:00|11867.8|11865.8|11866.3|11864.3|11868.3|11866.3|11865.8|11863.8|79
1669264500000|2022-11-24 04:35:00|11866.4|11864.4|11868.4|11866.4|11868.8|11866.8|11865.8|11863.8|71
1669264800000|2022-11-24 04:40:00|11868.5|11866.5|11868.9|11866.9|11870.1|11868.1|11868.1|11866.1|70
1669265100000|2022-11-24 04:45:00|11868.8|11866.8|11871.1|11869.1|11872.3|11870.3|11868.4|11866.4|140
1669265400000|2022-11-24 04:50:00|11871|11869|11871.9|11869.9|11872.6|11870.6|11870.4|11868.4|49
1669265700000|2022-11-24 04:55:00|11872|11870|11873|11871|11873.3|11871.3|11871.1|11869.1|72
1669266000000|2022-11-24 05:00:00|11873.1|11871.1|11873.3|11871.3|11874.6|11872.6|11872.1|11870.1|153
1669266300000|2022-11-24 05:05:00|11873.1|11871.1|11867.4|11865.4|11874.6|11872.6|11867.4|11865.4|149
1669266600000|2022-11-24 05:10:00|11867.6|11865.6|11864.9|11862.9|11869.1|11867.1|11864.3|11862.3|210
1669266900000|2022-11-24 05:15:00|11864.8|11862.8|11866.3|11864.3|11866.3|11864.3|11863.9|11861.9|191
1669267200000|2022-11-24 05:20:00|11866.1|11864.1|11866.9|11864.9|11867.1|11865.1|11864.5|11862.5|78
1669267500000|2022-11-24 05:25:00|11867|11865|11866.6|11864.6|11868.5|11866.5|11866.4|11864.4|81
1669267800000|2022-11-24 05:30:00|11866.5|11864.5|11867.9|11865.9|11868.3|11866.3|11865.9|11863.9|61
1669268100000|2022-11-24 05:35:00|11867.8|11865.8|11869.9|11867.9|11871.1|11869.1|11867.3|11865.3|118
1669268400000|2022-11-24 05:40:00|11870|11868|11869|11867|11870.6|11868.6|11868.3|11866.3|63
1669268700000|2022-11-24 05:45:00|11869.1|11867.1|11868.5|11866.5|11869.6|11867.6|11867.1|11865.1|70
1669269000000|2022-11-24 05:50:00|11868.4|11866.4|11868.8|11866.8|11870.1|11868.1|11867.9|11865.9|47
1669269300000|2022-11-24 05:55:00|11868.9|11866.9|11864.3|11862.3|11869.4|11867.4|11864.1|11862.1|141
1669269600000|2022-11-24 06:00:00|11864.4|11862.4|11865|11863|11867.5|11865.5|11862.4|11860.4|195
1669269900000|2022-11-24 06:05:00|11865.1|11863.1|11861.1|11859.1|11865.5|11863.5|11861.1|11859.1|177
1669270200000|2022-11-24 06:10:00|11861.3|11859.3|11859.6|11857.6|11861.3|11859.3|11858.4|11856.4|147
1669270500000|2022-11-24 06:15:00|11859.8|11857.8|11860|11858|11861|11859|11859|11857|89
1669270800000|2022-11-24 06:20:00|11859.9|11857.9|11857.9|11855.9|11860|11858|11856.5|11854.5|168
1669271100000|2022-11-24 06:25:00|11858|11856|11856.8|11854.8|11859.3|11857.3|11856.4|11854.4|90
1669271400000|2022-11-24 06:30:00|11856.9|11854.9|11861.8|11859.8|11861.9|11859.9|11856.6|11854.6|139
1669271700000|2022-11-24 06:35:00|11861.9|11859.9|11859|11857|11862.6|11860.6|11857.4|11855.4|149
1669272000000|2022-11-24 06:40:00|11859.1|11857.1|11861.5|11859.5|11862.1|11860.1|11857.9|11855.9|85
1669272300000|2022-11-24 06:45:00|11861.1|11859.1|11863.6|11861.6|11864.1|11862.1|11860.9|11858.9|129
1669272600000|2022-11-24 06:50:00|11863.5|11861.5|11863.1|11861.1|11863.8|11861.8|11862.4|11860.4|55
1669272900000|2022-11-24 06:55:00|11863|11861|11863.9|11861.9|11863.9|11861.9|11862.1|11860.1|80
1669273200000|2022-11-24 07:00:00|11864.4|11862.4|11864.9|11862.9|11867.4|11865.4|11862.4|11860.4|305
1669273500000|2022-11-24 07:05:00|11865|11863|11869.8|11867.8|11870.4|11868.4|11864.3|11862.3|259
1669273800000|2022-11-24 07:10:00|11870.4|11868.4|11869.1|11867.1|11871.1|11869.1|11867.4|11865.4|148
1669274100000|2022-11-24 07:15:00|11869.3|11867.3|11872.3|11870.3|11873.8|11871.8|11869.1|11867.1|229
1669274400000|2022-11-24 07:20:00|11872.4|11870.4|11878.3|11876.3|11879.6|11877.6|11872.4|11870.4|411
1669274700000|2022-11-24 07:25:00|11878.1|11876.1|11880.5|11878.5|11881.4|11879.4|11878|11876|211
1669275000000|2022-11-24 07:30:00|11880.6|11878.6|11880.4|11878.4|11886.1|11884.1|11880.3|11878.3|380
1669275300000|2022-11-24 07:35:00|11880.3|11878.3|11874|11872|11881.4|11879.4|11872.9|11870.9|316
1669275600000|2022-11-24 07:40:00|11873.9|11871.9|11877|11875|11879.5|11877.5|11873.8|11871.8|289
1669275900000|2022-11-24 07:45:00|11877.1|11875.1|11875.5|11873.5|11877.8|11875.8|11874.1|11872.1|149
1669276200000|2022-11-24 07:50:00|11875.6|11873.6|11868.6|11866.6|11876.3|11874.3|11868.3|11866.3|244
1669276500000|2022-11-24 07:55:00|11868.8|11866.8|11863.9|11861.9|11869.9|11867.9|11863.4|11861.4|306
1669276800000|2022-11-24 08:00:00|11864.1|11862.1|11861.4|11859.4|11866.8|11864.8|11860.5|11858.5|550
1669277100000|2022-11-24 08:05:00|11861.3|11859.3|11864.8|11862.8|11865.3|11863.3|11859.3|11857.3|358
1669277400000|2022-11-24 08:10:00|11864.6|11862.6|11861|11859|11864.8|11862.8|11859.8|11857.8|240
1669277700000|2022-11-24 08:15:00|11861.1|11859.1|11857|11855|11862|11860|11851.9|11849.9|656
1669278000000|2022-11-24 08:20:00|11857.3|11855.3|11859.8|11857.8|11860.4|11858.4|11856.1|11854.1|214
1669278300000|2022-11-24 08:25:00|11860|11858|11860.8|11858.8|11861.8|11859.8|11857.8|11855.8|204
1669278600000|2022-11-24 08:30:00|11860.5|11858.5|11866.5|11864.5|11868|11866|11856.9|11854.9|392
1669278900000|2022-11-24 08:35:00|11866.3|11864.3|11872.6|11870.6|11872.9|11870.9|11864.9|11862.9|326
1669279200000|2022-11-24 08:40:00|11872.5|11870.5|11873.3|11871.3|11878.1|11876.1|11869.9|11867.9|597
1669279500000|2022-11-24 08:45:00|11873.1|11871.1|11876.8|11874.8|11876.8|11874.8|11868.6|11866.6|440
1669279800000|2022-11-24 08:50:00|11876.9|11874.9|11882|11880|11882.9|11880.9|11875.5|11873.5|676
1669280100000|2022-11-24 08:55:00|11882.3|11880.3|11882.4|11880.4|11887|11885|11880|11878|812
1669280400000|2022-11-24 09:00:00|11882.5|11880.5|11888.3|11886.3|11894.5|11892.5|11881.5|11879.5|799
1669280700000|2022-11-24 09:05:00|11888.4|11886.4|11888.8|11886.8|11892.8|11890.8|11884.6|11882.6|489
1669281000000|2022-11-24 09:10:00|11888.6|11886.6|11896|11894|11897.1|11895.1|11888.5|11886.5|570
1669281300000|2022-11-24 09:15:00|11896.1|11894.1|11896.3|11894.3|11900.1|11898.1|11892.9|11890.9|872
1669281600000|2022-11-24 09:20:00|11896.1|11894.1|11898.5|11896.5|11899.4|11897.4|11892.1|11890.1|600
1669281900000|2022-11-24 09:25:00|11898.4|11896.4|11896.8|11894.8|11901.9|11899.9|11895.3|11893.3|466
1669282200000|2022-11-24 09:30:00|11897.3|11895.3|11890|11888|11900|11898|11888.1|11886.1|763
1669282500000|2022-11-24 09:35:00|11890.1|11888.1|11895.5|11893.5|11897.4|11895.4|11889|11887|712
1669282800000|2022-11-24 09:40:00|11895.4|11893.4|11896|11894|11898.8|11896.8|11894.3|11892.3|328
1669283100000|2022-11-24 09:45:00|11896.1|11894.1|11891.5|11889.5|11896.4|11894.4|11890.4|11888.4|294
1669283400000|2022-11-24 09:50:00|11891.6|11889.6|11893.6|11891.6|11894.5|11892.5|11891.1|11889.1|317
1669283700000|2022-11-24 09:55:00|11893.8|11891.8|11892.9|11890.9|11894.1|11892.1|11891.6|11889.6|194
1669284000000|2022-11-24 10:00:00|11893|11891|11893|11891|11894.1|11892.1|11891|11889|214
1669284300000|2022-11-24 10:05:00|11892.9|11890.9|11895.6|11893.6|11896.3|11894.3|11890.5|11888.5|346
1669284600000|2022-11-24 10:10:00|11895.9|11893.9|11899.8|11897.8|11901.8|11899.8|11895.9|11893.9|342
1669284900000|2022-11-24 10:15:00|11899.6|11897.6|11898.4|11896.4|11900.1|11898.1|11895.1|11893.1|207
1669285200000|2022-11-24 10:20:00|11898.5|11896.5|11899.6|11897.6|11901.9|11899.9|11898.3|11896.3|328
1669285500000|2022-11-24 10:25:00|11899.5|11897.5|11902.3|11900.3|11905.4|11903.4|11897.3|11895.3|394
1669285800000|2022-11-24 10:30:00|11902.4|11900.4|11896.5|11894.5|11902.5|11900.5|11891.1|11889.1|408
1669286100000|2022-11-24 10:35:00|11896.4|11894.4|11899.3|11897.3|11900|11898|11895.3|11893.3|348
1669286400000|2022-11-24 10:40:00|11899|11897|11896|11894|11901.6|11899.6|11895|11893|202
1669286700000|2022-11-24 10:45:00|11896.3|11894.3|11896.1|11894.1|11897|11895|11893.4|11891.4|197
1669287000000|2022-11-24 10:50:00|11896.3|11894.3|11898.4|11896.4|11899|11897|11894.3|11892.3|181
1669287300000|2022-11-24 10:55:00|11898.5|11896.5|11905.8|11903.8|11905.9|11903.9|11897|11895|387
1669287600000|2022-11-24 11:00:00|11905.5|11903.5|11903.3|11901.3|11907.4|11905.4|11903|11901|410
1669287900000|2022-11-24 11:05:00|11903.1|11901.1|11898|11896|11903.4|11901.4|11897.9|11895.9|223
1669288200000|2022-11-24 11:10:00|11898.1|11896.1|11898.1|11896.1|11900.8|11898.8|11896.3|11894.3|197
1669288500000|2022-11-24 11:15:00|11898.3|11896.3|11898.9|11896.9|11900.6|11898.6|11895|11893|252
1669288800000|2022-11-24 11:20:00|11898.8|11896.8|11900.5|11898.5|11901.8|11899.8|11898.5|11896.5|266
1669289100000|2022-11-24 11:25:00|11900.6|11898.6|11898.5|11896.5|11900.6|11898.6|11895.1|11893.1|256
1669289400000|2022-11-24 11:30:00|11898.4|11896.4|11900.9|11898.9|11902.1|11900.1|11897.3|11895.3|191
1669289700000|2022-11-24 11:35:00|11900.8|11898.8|11903.9|11901.9|11904.3|11902.3|11900.6|11898.6|220
1669290000000|2022-11-24 11:40:00|11904|11902|11905.1|11903.1|11905.8|11903.8|11901.3|11899.3|242
1669290300000|2022-11-24 11:45:00|11905|11903|11902.3|11900.3|11905|11903|11901.9|11899.9|371
1669290600000|2022-11-24 11:50:00|11902.1|11900.1|11903.1|11901.1|11904.4|11902.4|11901.8|11899.8|217
1669290900000|2022-11-24 11:55:00|11903|11901|11903|11901|11904.5|11902.5|11902.4|11900.4|101
1669291200000|2022-11-24 12:00:00|11903.3|11901.3|11905.4|11903.4|11910.3|11908.3|11902.9|11900.9|579
1669291500000|2022-11-24 12:05:00|11905.9|11903.9|11896.1|11894.1|11907.4|11905.4|11896.1|11894.1|530
1669291800000|2022-11-24 12:10:00|11895.9|11893.9|11895.6|11893.6|11897|11895|11893.5|11891.5|349
1669292100000|2022-11-24 12:15:00|11895.5|11893.5|11892.3|11890.3|11896.3|11894.3|11891.9|11889.9|241
1669292400000|2022-11-24 12:20:00|11892.4|11890.4|11889.3|11887.3|11895.4|11893.4|11888.6|11886.6|332
1669292700000|2022-11-24 12:25:00|11889.1|11887.1|11893.3|11891.3|11893.6|11891.6|11888.8|11886.8|194
1669293000000|2022-11-24 12:30:00|11893.4|11891.4|11891.8|11889.8|11893.5|11891.5|11890.1|11888.1|254
1669293300000|2022-11-24 12:35:00|11891.6|11889.6|11888.6|11886.6|11892.4|11890.4|11884.1|11882.1|475
1669293600000|2022-11-24 12:40:00|11888.8|11886.8|11889.9|11887.9|11890.4|11888.4|11887.1|11885.1|238
1669293900000|2022-11-24 12:45:00|11889.5|11887.5|11887.6|11885.6|11890.4|11888.4|11887.3|11885.3|153
1669294200000|2022-11-24 12:50:00|11887.5|11885.5|11888.5|11886.5|11889.4|11887.4|11887|11885|166
1669294500000|2022-11-24 12:55:00|11888.6|11886.6|11889.8|11887.8|11892.8|11890.8|11888.6|11886.6|215
1669294800000|2022-11-24 13:00:00|11889.3|11887.3|11886.3|11884.3|11890.6|11888.6|11884|11882|325
1669295100000|2022-11-24 13:05:00|11886.1|11884.1|11883.5|11881.5|11888.9|11886.9|11882.6|11880.6|264
1669295400000|2022-11-24 13:10:00|11883.4|11881.4|11882|11880|11884.3|11882.3|11879|11877|372
1669295700000|2022-11-24 13:15:00|11881.8|11879.8|11886.3|11884.3|11887.4|11885.4|11881.3|11879.3|255
1669296000000|2022-11-24 13:20:00|11886.1|11884.1|11887.9|11885.9|11891.1|11889.1|11884.9|11882.9|239
1669296300000|2022-11-24 13:25:00|11888|11886|11888.1|11886.1|11891.9|11889.9|11887.3|11885.3|202
1669296600000|2022-11-24 13:30:00|11888.3|11886.3|11883.6|11881.6|11889|11887|11883.6|11881.6|251
1669296900000|2022-11-24 13:35:00|11883.5|11881.5|11889.5|11887.5|11890.5|11888.5|11882.4|11880.4|274
1669297200000|2022-11-24 13:40:00|11889.6|11887.6|11889.6|11887.6|11892.8|11890.8|11886.9|11884.9|276
1669297500000|2022-11-24 13:45:00|11889.8|11887.8|11889.3|11887.3|11892.5|11890.5|11888.9|11886.9|152
1669297800000|2022-11-24 13:50:00|11888.9|11886.9|11897.4|11895.4|11897.5|11895.5|11887.8|11885.8|404
1669298100000|2022-11-24 13:55:00|11897.5|11895.5|11897.3|11895.3|11898.8|11896.8|11895.4|11893.4|353
1669298400000|2022-11-24 14:00:00|11897.4|11895.4|11895.3|11893.3|11899.1|11897.1|11895|11893|291
1669298700000|2022-11-24 14:05:00|11895.4|11893.4|11891.1|11889.1|11896|11894|11890.8|11888.8|271
1669299000000|2022-11-24 14:10:00|11891|11889|11886.9|11884.9|11891.8|11889.8|11886.4|11884.4|317
1669299300000|2022-11-24 14:15:00|11886.6|11884.6|11883.8|11881.8|11886.6|11884.6|11880.4|11878.4|440
1669299600000|2022-11-24 14:20:00|11883.9|11881.9|11889.1|11887.1|11889.1|11887.1|11883.1|11881.1|307
1669299900000|2022-11-24 14:25:00|11889.3|11887.3|11891.3|11889.3|11891.4|11889.4|11887.6|11885.6|217
1669300200000|2022-11-24 14:30:00|11890.8|11889.8|11891.8|11890.8|11895.5|11894.5|11889.6|11888.6|536
1669300500000|2022-11-24 14:35:00|11892.4|11891.4|11883.6|11882.6|11892.4|11891.4|11878.9|11877.9|1301
1669300800000|2022-11-24 14:40:00|11883.9|11882.9|11887|11886|11889.6|11888.6|11879.6|11878.6|605
1669301100000|2022-11-24 14:45:00|11886.9|11885.9|11886.8|11885.8|11892|11891|11885.5|11884.5|397
1669301400000|2022-11-24 14:50:00|11886.6|11885.6|11880.5|11879.5|11887.6|11886.6|11876.1|11875.1|687
1669301700000|2022-11-24 14:55:00|11880.6|11879.6|11886.3|11885.3|11887.6|11886.6|11880.6|11879.6|463
1669302000000|2022-11-24 15:00:00|11887.1|11886.1|11884.5|11883.5|11889.6|11888.6|11882.9|11881.9|544
1669302300000|2022-11-24 15:05:00|11884.6|11883.6|11884|11883|11888.8|11887.8|11882.3|11881.3|385
1669302600000|2022-11-24 15:10:00|11883.9|11882.9|11887.1|11886.1|11887.6|11886.6|11883.1|11882.1|261
1669302900000|2022-11-24 15:15:00|11887.3|11886.3|11884.6|11883.6|11889.9|11888.9|11884.3|11883.3|310
1669303200000|2022-11-24 15:20:00|11884.8|11883.8|11889.4|11888.4|11889.9|11888.9|11884.1|11883.1|235
1669303500000|2022-11-24 15:25:00|11889.3|11888.3|11888.8|11887.8|11891.4|11890.4|11887.6|11886.6|250
1669303800000|2022-11-24 15:30:00|11889|11888|11889.4|11888.4|11890.9|11889.9|11886|11885|201
1669304100000|2022-11-24 15:35:00|11889.5|11888.5|11893|11892|11894.4|11893.4|11889.5|11888.5|360
1669304400000|2022-11-24 15:40:00|11892.9|11891.9|11892.1|11891.1|11893.4|11892.4|11890.6|11889.6|208
1669304700000|2022-11-24 15:45:00|11892|11891|11891|11890|11894.8|11893.8|11890.9|11889.9|273
1669305000000|2022-11-24 15:50:00|11891.1|11890.1|11893.3|11892.3|11893.9|11892.9|11890.3|11889.3|153
1669305300000|2022-11-24 15:55:00|11893.1|11892.1|11897.1|11896.1|11897.8|11896.8|11891.9|11890.9|605
1669305600000|2022-11-24 16:00:00|11896.9|11895.9|11898.5|11897.5|11901.6|11900.6|11896.1|11895.1|479
1669305900000|2022-11-24 16:05:00|11898.6|11897.6|11899.4|11898.4|11899.5|11898.5|11894.9|11893.9|426
1669306200000|2022-11-24 16:10:00|11899.5|11898.5|11897.6|11896.6|11900.3|11899.3|11896.6|11895.6|283
1669306500000|2022-11-24 16:15:00|11897.8|11896.8|11897.4|11896.4|11899.6|11898.6|11895.8|11894.8|237
1669306800000|2022-11-24 16:20:00|11897.5|11896.5|11896.1|11895.1|11897.9|11896.9|11894.3|11893.3|184
1669307100000|2022-11-24 16:25:00|11896.3|11895.3|11893.9|11892.9|11896.8|11895.8|11892.3|11891.3|277
1669307400000|2022-11-24 16:30:00|11893.6|11892.6|11892.5|11891.5|11894.4|11893.4|11892.1|11891.1|299
1669307700000|2022-11-24 16:35:00|11892.6|11891.6|11899.1|11898.1|11899.8|11898.8|11891.3|11890.3|435
1669308000000|2022-11-24 16:40:00|11899.3|11898.3|11898|11897|11899.9|11898.9|11897.6|11896.6|179
1669308300000|2022-11-24 16:45:00|11898.1|11897.1|11898.6|11897.6|11899.3|11898.3|11897.5|11896.5|65
1669308600000|2022-11-24 16:50:00|11898.8|11897.8|11899.1|11898.1|11900.5|11899.5|11898.4|11897.4|191
1669308900000|2022-11-24 16:55:00|11899.3|11898.3|11900.6|11899.6|11900.9|11899.9|11898.8|11897.8|170
1669309200000|2022-11-24 17:00:00|11900.5|11899.5|11899.3|11898.3|11900.8|11899.8|11898.4|11897.4|168
1669309500000|2022-11-24 17:05:00|11899.4|11898.4|11899.6|11898.6|11899.8|11898.8|11897.1|11896.1|177
1669309800000|2022-11-24 17:10:00|11899.5|11898.5|11898.5|11897.5|11900.9|11899.9|11897.6|11896.6|136
1669310100000|2022-11-24 17:15:00|11898.4|11897.4|11897.6|11896.6|11899.1|11898.1|11897.3|11896.3|67
1669310400000|2022-11-24 17:20:00|11897.5|11896.5|11899.5|11898.5|11902|11901|11896.6|11895.6|283
1669310700000|2022-11-24 17:25:00|11899.6|11898.6|11897.4|11896.4|11901.6|11900.6|11897.1|11896.1|127
1669311000000|2022-11-24 17:30:00|11897.3|11896.3|11899.9|11898.9|11900.6|11899.6|11897|11896|140
1669311300000|2022-11-24 17:35:00|11899.8|11898.8|11897|11896|11899.9|11898.9|11896.9|11895.9|84
1669311600000|2022-11-24 17:40:00|11896.9|11895.9|11898.1|11897.1|11898.4|11897.4|11895.5|11894.5|136
1669311900000|2022-11-24 17:45:00|11898|11897|11899.4|11898.4|11900.1|11899.1|11896.5|11895.5|204
1669312200000|2022-11-24 17:50:00|11899.5|11898.5|11897.5|11896.5|11899.9|11898.9|11896.6|11895.6|183
1669312500000|2022-11-24 17:55:00|11897.6|11896.6|11889.6|11888.6|11898|11897|11888.8|11887.8|359
1669312800000|2022-11-24 18:00:00|11888.8|11887.8|11895.6|11890.6|11895.7|11890.7|11888.8|11886.7|0
1669313100000|2022-11-24 18:05:00|11895.5|11890.5|11898.4|11893.4|11898.5|11893.5|11895.3|11890.3|0
1669313400000|2022-11-24 18:10:00|11897.9|11892.9|11894.7|11889.7|11897.9|11892.9|11894.7|11889.7|0
1669313700000|2022-11-24 18:15:00|11897.2|11892.2|11898.3|11893.3|11898.3|11893.3|11897.2|11892.2|0
1669314000000|2022-11-24 18:20:00|11898.4|11893.4|11898.2|11893.2|11898.4|11893.4|11898.2|11893.2|0
1669314300000|2022-11-24 18:25:00|11898.3|11893.3|11898.2|11893.2|11898.3|11893.3|11898.2|11893.2|0
1669314600000|2022-11-24 18:30:00|11898.3|11893.3|11901.7|11896.7|11901.7|11896.7|11898.1|11893.1|0
1669314900000|2022-11-24 18:35:00|11899.2|11894.2|11898.7|11893.7|11899.2|11894.2|11898.7|11893.7|0
1669315200000|2022-11-24 18:40:00|11898.5|11893.5|11898.5|11893.5|11898.5|11893.5|11898.5|11893.5|0
1669315500000|2022-11-24 18:45:00|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|11898.6|11893.6|0
1669315800000|2022-11-24 18:50:00|11898.5|11893.5|11901.5|11896.5|11901.5|11896.5|11898.5|11893.5|0
1669316400000|2022-11-24 19:00:00|11902|11897|11901.9|11896.9|11902.1|11897.1|11901.9|11896.9|0
1669316700000|2022-11-24 19:05:00|11902|11897|11901.9|11896.9|11902|11897|11901.9|11896.9|0
1669317000000|2022-11-24 19:10:00|11903.2|11898.2|11901.6|11896.6|11905.1|11900.1|11901.6|11896.6|0
1669317300000|2022-11-24 19:15:00|11904.1|11899.1|11901.8|11896.8|11904.6|11899.6|11901.6|11896.6|0
1669317600000|2022-11-24 19:20:00|11901.3|11896.3|11901.3|11896.3|11901.3|11896.3|11901.3|11896.3|0
1669317900000|2022-11-24 19:25:00|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|11901.2|11896.2|0
1669318200000|2022-11-24 19:30:00|11901.3|11896.3|11901.1|11896.1|11904.3|11899.3|11901.1|11896.1|0
1669318500000|2022-11-24 19:35:00|11902.4|11897.4|11900.9|11895.9|11902.7|11897.7|11900.9|11895.9|0
1669318800000|2022-11-24 19:40:00|11899.9|11894.9|11899.8|11894.8|11899.9|11894.9|11899.8|11894.8|0
1669319400000|2022-11-24 19:50:00|11899.6|11894.6|11899.6|11894.6|11899.6|11894.6|11899.6|11894.6|0
1669319700000|2022-11-24 19:55:00|11899.7|11894.7|11899.6|11894.6|11899.7|11894.7|11899.6|11894.6|0
1669320900000|2022-11-24 20:15:00|11899.7|11894.7|11899.9|11894.9|11899.9|11894.9|11899.7|11894.7|0
1669321200000|2022-11-24 20:20:00|11900|11895|11900|11895|11900|11895|11900|11895|0
1669321500000|2022-11-24 20:25:00|11899.9|11894.9|11899.9|11894.9|11899.9|11894.9|11899.9|11894.9|0
1669322400000|2022-11-24 20:40:00|11899.8|11894.8|11899.8|11894.8|11899.8|11894.8|11899.8|11894.8|0
1669322700000|2022-11-24 20:45:00|11898.5|11893.5|11899.7|11894.7|11899.7|11894.7|11896.8|11891.8|0
1669323300000|2022-11-24 20:55:00|11901|11896|11899.8|11894.8|11902.8|11897.8|11899.7|11894.7|0
1669323600000|2022-11-24 21:00:00|11899.7|11894.7|11899.6|11894.6|11899.8|11894.8|11899.6|11894.6|0
1669325100000|2022-11-24 21:25:00|11899.7|11894.7|11899.3|11894.3|11899.7|11894.7|11899.3|11894.3|0
1669326600000|2022-11-24 21:50:00|11899.2|11894.2|11899.2|11894.2|11899.2|11894.2|11899.2|11894.2|0
1669327200000|2022-11-24 22:00:00|11899.3|11894.3|11899.3|11894.3|11899.3|11894.3|11899.3|11894.3|0
1669327500000|2022-11-24 22:05:00|11899.2|11894.2|11899.2|11894.2|11899.2|11894.2|11899.2|11894.2|0
1669328100000|2022-11-24 22:15:00|11899.3|11894.3|11899.2|11894.2|11899.3|11894.3|11899.2|11894.2|0
1669330500000|2022-11-24 22:55:00|11899.1|11894.1|11898.7|11893.7|11899.1|11894.1|11898.7|11893.7|0
1669330800000|2022-11-24 23:00:00|11891.1|11889.1|11897.5|11895.5|11900.3|11898.3|11890.6|11888.6|403
1669331100000|2022-11-24 23:05:00|11897.6|11895.6|11895.5|11893.5|11898.1|11896.1|11894.5|11892.5|158
1669331400000|2022-11-24 23:10:00|11895.6|11893.6|11892.8|11890.8|11896.9|11894.9|11892.1|11890.1|208
1669331700000|2022-11-24 23:15:00|11892.9|11890.9|11895.9|11893.9|11896.1|11894.1|11892|11890|143
1669332000000|2022-11-24 23:20:00|11896.1|11894.1|11897|11895|11898|11896|11895.5|11893.5|85
1669332300000|2022-11-24 23:25:00|11897.1|11895.1|11899.1|11897.1|11899.9|11897.9|11896.9|11894.9|117
1669332600000|2022-11-24 23:30:00|11899|11897|11898.9|11896.9|11900.4|11898.4|11898.5|11896.5|127
1669332900000|2022-11-24 23:35:00|11898.8|11896.8|11900.1|11898.1|11901.4|11899.4|11897.6|11895.6|127
1669333200000|2022-11-24 23:40:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11897.9|11895.9|65
1669333500000|2022-11-24 23:45:00|11898.4|11896.4|11898|11896|11898.9|11896.9|11896.6|11894.6|51
1669333800000|2022-11-24 23:50:00|11898.3|11896.3|11897.6|11895.6|11898.4|11896.4|11896.1|11894.1|40
1669334100000|2022-11-24 23:55:00|11897.8|11895.8|11895.1|11893.1|11898|11896|11894.9|11892.9|134
1669334400000|2022-11-25 00:00:00|11895.3|11893.3|11895.6|11893.6|11896.4|11894.4|11892.8|11890.8|152
1669334700000|2022-11-25 00:05:00|11896.4|11894.4|11887.3|11885.3|11897.4|11895.4|11887.1|11885.1|316
1669335000000|2022-11-25 00:10:00|11887.1|11885.1|11880.6|11878.6|11889|11887|11879.6|11877.6|299
1669335300000|2022-11-25 00:15:00|11880.3|11878.3|11881.8|11879.8|11883.3|11881.3|11879.1|11877.1|258
1669335600000|2022-11-25 00:20:00|11881.6|11879.6|11887|11885|11887.5|11885.5|11881.3|11879.3|283
1669335900000|2022-11-25 00:25:00|11886.8|11884.8|11885.6|11883.6|11889|11887|11885.5|11883.5|160
1669336200000|2022-11-25 00:30:00|11885.4|11883.4|11886|11884|11886.9|11884.9|11883.4|11881.4|173
1669336500000|2022-11-25 00:35:00|11885.9|11883.9|11885.5|11883.5|11886.6|11884.6|11881.6|11879.6|161
1669336800000|2022-11-25 00:40:00|11884.9|11882.9|11888|11886|11888.9|11886.9|11884.8|11882.8|151
1669337100000|2022-11-25 00:45:00|11887.9|11885.9|11889|11887|11891.6|11889.6|11887.4|11885.4|179
1669337400000|2022-11-25 00:50:00|11888.9|11886.9|11889.1|11887.1|11891.5|11889.5|11887.9|11885.9|100
1669337700000|2022-11-25 00:55:00|11889|11887|11889.4|11887.4|11891.1|11889.1|11886.5|11884.5|155
1669338000000|2022-11-25 01:00:00|11889.8|11887.8|11891.5|11889.5|11891.9|11889.9|11887.8|11885.8|111
1669338300000|2022-11-25 01:05:00|11891.4|11889.4|11894.8|11892.8|11894.8|11892.8|11890.4|11888.4|177
1669338600000|2022-11-25 01:10:00|11894.6|11892.6|11894.6|11892.6|11895.1|11893.1|11891.5|11889.5|120
1669338900000|2022-11-25 01:15:00|11894.8|11892.8|11895.8|11893.8|11896.4|11894.4|11892.6|11890.6|116
1669339200000|2022-11-25 01:20:00|11895.9|11893.9|11893|11891|11896.9|11894.9|11891.4|11889.4|135
1669339500000|2022-11-25 01:25:00|11892.9|11890.9|11890.1|11888.1|11893.4|11891.4|11890|11888|112
1669339800000|2022-11-25 01:30:00|11889.8|11887.8|11882.8|11880.8|11889.8|11887.8|11881.5|11879.5|390
1669340100000|2022-11-25 01:35:00|11882.6|11880.6|11884.8|11882.8|11886.9|11884.9|11881.4|11879.4|204
1669340400000|2022-11-25 01:40:00|11884.6|11882.6|11886.1|11884.1|11887.4|11885.4|11883.8|11881.8|156
1669340700000|2022-11-25 01:45:00|11886.3|11884.3|11887|11885|11889.4|11887.4|11885.6|11883.6|175
1669341000000|2022-11-25 01:50:00|11886.9|11884.9|11885.8|11883.8|11887.9|11885.9|11883.8|11881.8|205
1669341300000|2022-11-25 01:55:00|11885.9|11883.9|11885.8|11883.8|11887.6|11885.6|11884.9|11882.9|97
1669341600000|2022-11-25 02:00:00|11885.6|11883.6|11891|11889|11891.8|11889.8|11884.6|11882.6|168
1669341900000|2022-11-25 02:05:00|11891.1|11889.1|11888|11886|11891.5|11889.5|11885.9|11883.9|124
1669342200000|2022-11-25 02:10:00|11888.1|11886.1|11884.1|11882.1|11888.5|11886.5|11883.4|11881.4|148
1669342500000|2022-11-25 02:15:00|11884.3|11882.3|11885.1|11883.1|11885.6|11883.6|11882.3|11880.3|110
1669342800000|2022-11-25 02:20:00|11885.4|11883.4|11885.1|11883.1|11887.4|11885.4|11884.1|11882.1|99
1669343100000|2022-11-25 02:25:00|11885.3|11883.3|11884.9|11882.9|11885.3|11883.3|11880.4|11878.4|161
1669343400000|2022-11-25 02:30:00|11885|11883|11885.9|11883.9|11887.1|11885.1|11884.1|11882.1|77
1669343700000|2022-11-25 02:35:00|11885.8|11883.8|11885.5|11883.5|11886.1|11884.1|11883.1|11881.1|84
1669344000000|2022-11-25 02:40:00|11885.6|11883.6|11885.4|11883.4|11888.1|11886.1|11884.8|11882.8|123
1669344300000|2022-11-25 02:45:00|11885.5|11883.5|11883.3|11881.3|11886.9|11884.9|11883.3|11881.3|39
1669344600000|2022-11-25 02:50:00|11883.4|11881.4|11885.5|11883.5|11886.5|11884.5|11883.1|11881.1|61
1669344900000|2022-11-25 02:55:00|11885.4|11883.4|11885.8|11883.8|11886.9|11884.9|11884.6|11882.6|32
1669345200000|2022-11-25 03:00:00|11885.9|11883.9|11882.8|11880.8|11886.9|11884.9|11882.1|11880.1|130
1669345500000|2022-11-25 03:05:00|11882.5|11880.5|11887.4|11885.4|11887.9|11885.9|11882.5|11880.5|111
1669345800000|2022-11-25 03:10:00|11887.3|11885.3|11886.5|11884.5|11887.4|11885.4|11884.9|11882.9|76
1669346100000|2022-11-25 03:15:00|11886.6|11884.6|11886.9|11884.9|11887.5|11885.5|11886.1|11884.1|112
1669346400000|2022-11-25 03:20:00|11887|11885|11888.1|11886.1|11889.4|11887.4|11886.6|11884.6|158
1669346700000|2022-11-25 03:25:00|11888.4|11886.4|11887.6|11885.6|11891.4|11889.4|11887.3|11885.3|185
1669347000000|2022-11-25 03:30:00|11887.5|11885.5|11886.5|11884.5|11888.6|11886.6|11885.9|11883.9|58
1669347300000|2022-11-25 03:35:00|11886.4|11884.4|11887.1|11885.1|11887.6|11885.6|11885.3|11883.3|39
1669347600000|2022-11-25 03:40:00|11887.3|11885.3|11885.9|11883.9|11887.5|11885.5|11884.5|11882.5|85
1669347900000|2022-11-25 03:45:00|11886|11884|11884.8|11882.8|11886.8|11884.8|11884.8|11882.8|92
1669348200000|2022-11-25 03:50:00|11885|11883|11886.9|11884.9|11887|11885|11884.9|11882.9|49
1669348500000|2022-11-25 03:55:00|11887.4|11885.4|11887.8|11885.8|11888.3|11886.3|11886.8|11884.8|56
1669348800000|2022-11-25 04:00:00|11887.6|11885.6|11889.1|11887.1|11890.4|11888.4|11887.5|11885.5|139
1669349100000|2022-11-25 04:05:00|11889.3|11887.3|11890.9|11888.9|11892.3|11890.3|11888.8|11886.8|163
1669349400000|2022-11-25 04:10:00|11891|11889|11891.6|11889.6|11894.8|11892.8|11890.9|11888.9|213
1669349700000|2022-11-25 04:15:00|11891.8|11889.8|11892.4|11890.4|11892.5|11890.5|11890.8|11888.8|68
1669350000000|2022-11-25 04:20:00|11892.3|11890.3|11893.5|11891.5|11893.6|11891.6|11892|11890|35
1669350300000|2022-11-25 04:25:00|11893.6|11891.6|11893|11891|11894.6|11892.6|11892.3|11890.3|106
1669350600000|2022-11-25 04:30:00|11892.9|11890.9|11892.4|11890.4|11893.1|11891.1|11891.9|11889.9|73
1669350900000|2022-11-25 04:35:00|11892.3|11890.3|11892.6|11890.6|11893|11891|11890.9|11888.9|71
1669351200000|2022-11-25 04:40:00|11892.5|11890.5|11892.4|11890.4|11893.8|11891.8|11891.9|11889.9|66
1669351500000|2022-11-25 04:45:00|11892.5|11890.5|11893|11891|11893|11891|11891.6|11889.6|48
1669351800000|2022-11-25 04:50:00|11892.6|11890.6|11893.1|11891.1|11893.8|11891.8|11891.6|11889.6|80
1669352100000|2022-11-25 04:55:00|11893|11891|11891.9|11889.9|11893.1|11891.1|11891.6|11889.6|32
1669352400000|2022-11-25 05:00:00|11892|11890|11892|11890|11892.1|11890.1|11889.4|11887.4|158
1669352700000|2022-11-25 05:05:00|11892.1|11890.1|11890.9|11888.9|11892.9|11890.9|11889.9|11887.9|82
1669353000000|2022-11-25 05:10:00|11891|11889|11891.5|11889.5|11895.8|11893.8|11890.1|11888.1|217
1669353300000|2022-11-25 05:15:00|11891.6|11889.6|11891.5|11889.5|11892|11890|11890|11888|70
1669353600000|2022-11-25 05:20:00|11891.3|11889.3|11889.9|11887.9|11891.8|11889.8|11889.9|11887.9|41
1669353900000|2022-11-25 05:25:00|11890|11888|11881.6|11879.6|11890.5|11888.5|11881.5|11879.5|432
1669354200000|2022-11-25 05:30:00|11882.1|11880.1|11888|11886|11888.9|11886.9|11880.9|11878.9|326
1669354500000|2022-11-25 05:35:00|11888.1|11886.1|11889.4|11887.4|11890.4|11888.4|11886.8|11884.8|192
1669354800000|2022-11-25 05:40:00|11889.5|11887.5|11884.9|11882.9|11889.6|11887.6|11884.1|11882.1|208
1669355100000|2022-11-25 05:45:00|11884.8|11882.8|11883.9|11881.9|11885.9|11883.9|11883.4|11881.4|85
1669355400000|2022-11-25 05:50:00|11883.8|11881.8|11882.9|11880.9|11884.5|11882.5|11882|11880|153
1669355700000|2022-11-25 05:55:00|11882.8|11880.8|11882.9|11880.9|11883.9|11881.9|11881.9|11879.9|83
1669356000000|2022-11-25 06:00:00|11883.1|11881.1|11884.3|11882.3|11885.6|11883.6|11883.1|11881.1|91
1669356300000|2022-11-25 06:05:00|11884.4|11882.4|11883.1|11881.1|11885.4|11883.4|11881.8|11879.8|96
1669356600000|2022-11-25 06:10:00|11883.3|11881.3|11883|11881|11884.6|11882.6|11882.9|11880.9|101
1669356900000|2022-11-25 06:15:00|11882.9|11880.9|11881.3|11879.3|11883|11881|11880.5|11878.5|132
1669357200000|2022-11-25 06:20:00|11881.4|11879.4|11879.8|11877.8|11882.5|11880.5|11879.5|11877.5|170
1669357500000|2022-11-25 06:25:00|11880|11878|11875.5|11873.5|11880.9|11878.9|11872.9|11870.9|460
1669357800000|2022-11-25 06:30:00|11875.4|11873.4|11878.6|11876.6|11880.3|11878.3|11874.9|11872.9|232
1669358100000|2022-11-25 06:35:00|11878.8|11876.8|11878.6|11876.6|11879.9|11877.9|11878.3|11876.3|68
1669358400000|2022-11-25 06:40:00|11878.5|11876.5|11883.3|11881.3|11884.3|11882.3|11878.4|11876.4|155
1669358700000|2022-11-25 06:45:00|11883.5|11881.5|11884|11882|11884.6|11882.6|11882.5|11880.5|55
1669359000000|2022-11-25 06:50:00|11883.9|11881.9|11883|11881|11885.1|11883.1|11882.5|11880.5|128
1669359300000|2022-11-25 06:55:00|11883.1|11881.1|11885.5|11883.5|11885.5|11883.5|11882.6|11880.6|125
1669359600000|2022-11-25 07:00:00|11885.8|11883.8|11883.3|11881.3|11887|11885|11880.4|11878.4|325
1669359900000|2022-11-25 07:05:00|11883.4|11881.4|11880.6|11878.6|11884.3|11882.3|11880.6|11878.6|207
1669360200000|2022-11-25 07:10:00|11880.4|11878.4|11883.6|11881.6|11884.8|11882.8|11878.8|11876.8|183
1669360500000|2022-11-25 07:15:00|11883.5|11881.5|11880.5|11878.5|11884|11882|11877.9|11875.9|149
1669360800000|2022-11-25 07:20:00|11880.6|11878.6|11885.5|11883.5|11886.1|11884.1|11880.3|11878.3|205
1669361100000|2022-11-25 07:25:00|11885.4|11883.4|11891|11889|11893.4|11891.4|11885.3|11883.3|459
1669361400000|2022-11-25 07:30:00|11890.9|11888.9|11888.1|11886.1|11891.5|11889.5|11887|11885|209
1669361700000|2022-11-25 07:35:00|11888|11886|11888.9|11886.9|11892.3|11890.3|11887.8|11885.8|168
1669362000000|2022-11-25 07:40:00|11889|11887|11891.8|11889.8|11891.9|11889.9|11888.6|11886.6|138
1669362300000|2022-11-25 07:45:00|11892|11890|11889|11887|11894.3|11892.3|11887.8|11885.8|283
1669362600000|2022-11-25 07:50:00|11889.1|11887.1|11885.1|11883.1|11890|11888|11883.3|11881.3|227
1669362900000|2022-11-25 07:55:00|11885.3|11883.3|11876.4|11874.4|11887.3|11885.3|11876.1|11874.1|323
1669363200000|2022-11-25 08:00:00|11876.3|11874.3|11874.5|11872.5|11879.6|11877.6|11868.9|11866.9|842
1669363500000|2022-11-25 08:05:00|11875.1|11873.1|11878.8|11876.8|11881.6|11879.6|11870.1|11868.1|656
1669363800000|2022-11-25 08:10:00|11878.9|11876.9|11879.6|11877.6|11880.3|11878.3|11875.9|11873.9|272
1669364100000|2022-11-25 08:15:00|11880|11878|11873.9|11871.9|11884.4|11882.4|11873.3|11871.3|559
1669364400000|2022-11-25 08:20:00|11874.3|11872.3|11881.3|11879.3|11882.4|11880.4|11873.5|11871.5|523
1669364700000|2022-11-25 08:25:00|11881.5|11879.5|11872|11870|11884.1|11882.1|11870.6|11868.6|560
1669365000000|2022-11-25 08:30:00|11871.9|11869.9|11873.3|11871.3|11873.4|11871.4|11869|11867|293
1669365300000|2022-11-25 08:35:00|11873.4|11871.4|11867.1|11865.1|11875.6|11873.6|11864.9|11862.9|332
1669365600000|2022-11-25 08:40:00|11867|11865|11863.4|11861.4|11867.4|11865.4|11862|11860|257
1669365900000|2022-11-25 08:45:00|11862.8|11860.8|11858.6|11856.6|11862.8|11860.8|11855|11853|562
1669366200000|2022-11-25 08:50:00|11858.4|11856.4|11853.1|11851.1|11862.6|11860.6|11851.8|11849.8|507
1669366500000|2022-11-25 08:55:00|11853|11851|11860.9|11858.9|11861.4|11859.4|11852.3|11850.3|307
1669366800000|2022-11-25 09:00:00|11860.8|11858.8|11860|11858|11863|11861|11854|11852|348
1669367100000|2022-11-25 09:05:00|11859.8|11857.8|11862.1|11860.1|11863.5|11861.5|11858.3|11856.3|232
1669367400000|2022-11-25 09:10:00|11862|11860|11858.8|11856.8|11865.1|11863.1|11857.3|11855.3|275
1669367700000|2022-11-25 09:15:00|11858.6|11856.6|11859.5|11857.5|11862.4|11860.4|11857.3|11855.3|258
1669368000000|2022-11-25 09:20:00|11859.6|11857.6|11857.3|11855.3|11859.6|11857.6|11853.1|11851.1|440
1669368300000|2022-11-25 09:25:00|11857.4|11855.4|11856.9|11854.9|11859|11857|11853.3|11851.3|199
1669368600000|2022-11-25 09:30:00|11857|11855|11863.3|11861.3|11863.4|11861.4|11855.6|11853.6|357
1669368900000|2022-11-25 09:35:00|11863.1|11861.1|11854.4|11852.4|11863.4|11861.4|11852.5|11850.5|580
1669369200000|2022-11-25 09:40:00|11854.3|11852.3|11845.5|11843.5|11869.4|11867.4|11840.8|11838.8|1734
1669369500000|2022-11-25 09:45:00|11845.4|11843.4|11836.8|11834.8|11846|11844|11832.3|11830.3|908
1669369800000|2022-11-25 09:50:00|11836.9|11834.9|11829.3|11827.3|11837|11835|11823.9|11821.9|911
1669370100000|2022-11-25 09:55:00|11829.1|11827.1|11835|11833|11836.6|11834.6|11827.1|11825.1|550
1669370400000|2022-11-25 10:00:00|11834.9|11832.9|11828.5|11826.5|11836|11834|11825.6|11823.6|533
1669370700000|2022-11-25 10:05:00|11827.8|11825.8|11834.4|11832.4|11834.9|11832.9|11825.3|11823.3|417
1669371000000|2022-11-25 10:10:00|11834|11832|11830|11828|11835.3|11833.3|11829.5|11827.5|305
1669371300000|2022-11-25 10:15:00|11829.5|11827.5|11834.6|11832.6|11835.6|11833.6|11828.9|11826.9|236
1669371600000|2022-11-25 10:20:00|11834.8|11832.8|11838.4|11836.4|11840|11838|11833.6|11831.6|380
1669371900000|2022-11-25 10:25:00|11838.6|11836.6|11843.3|11841.3|11843.8|11841.8|11838.5|11836.5|350
1669372200000|2022-11-25 10:30:00|11843|11841|11843.8|11841.8|11845.1|11843.1|11838.6|11836.6|501
1669372500000|2022-11-25 10:35:00|11843.6|11841.6|11845|11843|11847.1|11845.1|11842.3|11840.3|345
1669372800000|2022-11-25 10:40:00|11844.9|11842.9|11844|11842|11845.4|11843.4|11839.9|11837.9|314
1669373100000|2022-11-25 10:45:00|11843.9|11841.9|11846.8|11844.8|11852|11850|11843|11841|573
1669373400000|2022-11-25 10:50:00|11846.6|11844.6|11846.8|11844.8|11848.6|11846.6|11841.6|11839.6|299
1669373700000|2022-11-25 10:55:00|11846.6|11844.6|11839.8|11837.8|11849.6|11847.6|11838.8|11836.8|460
1669374000000|2022-11-25 11:00:00|11840|11838|11839.5|11837.5|11842.6|11840.6|11835.4|11833.4|462
1669374300000|2022-11-25 11:05:00|11839.6|11837.6|11834.9|11832.9|11839.9|11837.9|11834.4|11832.4|342
1669374600000|2022-11-25 11:10:00|11834.8|11832.8|11842.9|11840.9|11842.9|11840.9|11834.3|11832.3|302
1669374900000|2022-11-25 11:15:00|11843|11841|11834.1|11832.1|11845.5|11843.5|11832.4|11830.4|429
1669375200000|2022-11-25 11:20:00|11833.8|11831.8|11836.4|11834.4|11836.5|11834.5|11829.8|11827.8|480
1669375500000|2022-11-25 11:25:00|11836.5|11834.5|11841.1|11839.1|11843.9|11841.9|11836.3|11834.3|450
1669375800000|2022-11-25 11:30:00|11841.3|11839.3|11840.3|11838.3|11843.5|11841.5|11837.9|11835.9|236
1669376100000|2022-11-25 11:35:00|11840.4|11838.4|11833.8|11831.8|11840.6|11838.6|11832.4|11830.4|250
1669376400000|2022-11-25 11:40:00|11833.9|11831.9|11825.9|11823.9|11834.9|11832.9|11825.9|11823.9|421
1669376700000|2022-11-25 11:45:00|11826|11824|11828.4|11826.4|11830|11828|11823.3|11821.3|460
1669377000000|2022-11-25 11:50:00|11827.9|11825.9|11826|11824|11830.3|11828.3|11824.9|11822.9|265
1669377300000|2022-11-25 11:55:00|11825.9|11823.9|11821.4|11819.4|11826.5|11824.5|11818.4|11816.4|859
1669377600000|2022-11-25 12:00:00|11821.5|11819.5|11824.4|11822.4|11826.4|11824.4|11820.3|11818.3|438
1669377900000|2022-11-25 12:05:00|11824.3|11822.3|11827.6|11825.6|11831.1|11829.1|11823.5|11821.5|471
1669378200000|2022-11-25 12:10:00|11826.6|11824.6|11829.3|11827.3|11829.4|11827.4|11823.9|11821.9|392
1669378500000|2022-11-25 12:15:00|11829.1|11827.1|11825|11823|11829.8|11827.8|11821.1|11819.1|276
1669378800000|2022-11-25 12:20:00|11824.9|11822.9|11829.4|11827.4|11830.1|11828.1|11824|11822|263
1669379100000|2022-11-25 12:25:00|11829.5|11827.5|11827.8|11825.8|11832.8|11830.8|11825.6|11823.6|450
1669379400000|2022-11-25 12:30:00|11827.5|11825.5|11822|11820|11831.6|11829.6|11821.6|11819.6|467
1669379700000|2022-11-25 12:35:00|11821.9|11819.9|11821.1|11819.1|11824.3|11822.3|11814.6|11812.6|865
1669380000000|2022-11-25 12:40:00|11821|11819|11816.1|11814.1|11822.5|11820.5|11815.8|11813.8|332
1669380300000|2022-11-25 12:45:00|11816.5|11814.5|11817.9|11815.9|11820|11818|11816.1|11814.1|321
1669380600000|2022-11-25 12:50:00|11817.6|11815.6|11813.4|11811.4|11821|11819|11813.4|11811.4|480
1669380900000|2022-11-25 12:55:00|11813.3|11811.3|11813.3|11811.3|11817|11815|11809.9|11807.9|622
1669381200000|2022-11-25 13:00:00|11813|11811|11815.5|11813.5|11816.5|11814.5|11810.4|11808.4|691
1669381500000|2022-11-25 13:05:00|11815.6|11813.6|11817.1|11815.1|11817.9|11815.9|11812.3|11810.3|509
1669381800000|2022-11-25 13:10:00|11817|11815|11819|11817|11823|11821|11816.8|11814.8|824
1669382100000|2022-11-25 13:15:00|11819.3|11817.3|11823.5|11821.5|11824.3|11822.3|11816.8|11814.8|525
1669382400000|2022-11-25 13:20:00|11823.4|11821.4|11819|11817|11826.4|11824.4|11813.5|11811.5|911
1669382700000|2022-11-25 13:25:00|11818.9|11816.9|11815.9|11813.9|11824.3|11822.3|11814.9|11812.9|608
1669383000000|2022-11-25 13:30:00|11815.8|11813.8|11805.8|11803.8|11815.8|11813.8|11804|11802|1600
1669383300000|2022-11-25 13:35:00|11805.6|11803.6|11803|11801|11809.5|11807.5|11801.3|11799.3|1354
1669383600000|2022-11-25 13:40:00|11802.9|11800.9|11797.4|11795.4|11805.8|11803.8|11796.4|11794.4|944
1669383900000|2022-11-25 13:45:00|11797.3|11795.3|11796.8|11794.8|11797.3|11795.3|11792|11790|1084
1669384200000|2022-11-25 13:50:00|11796.9|11794.9|11798.8|11796.8|11800.3|11798.3|11794.9|11792.9|721
1669384500000|2022-11-25 13:55:00|11798.6|11796.6|11796.5|11794.5|11800.4|11798.4|11792.8|11790.8|655
1669384800000|2022-11-25 14:00:00|11796.9|11794.9|11795.3|11793.3|11799.6|11797.6|11791.6|11789.6|753
1669385100000|2022-11-25 14:05:00|11794.9|11792.9|11789|11787|11795.8|11793.8|11788|11786|703
1669385400000|2022-11-25 14:10:00|11789.1|11787.1|11785.4|11783.4|11789.5|11787.5|11781|11779|1213
1669385700000|2022-11-25 14:15:00|11785.3|11783.3|11776.4|11774.4|11786.5|11784.5|11774|11772|1144
1669386000000|2022-11-25 14:20:00|11776.5|11774.5|11775.9|11773.9|11777.1|11775.1|11767.9|11765.9|1522
1669386300000|2022-11-25 14:25:00|11775.8|11773.8|11775.3|11773.3|11783.1|11781.1|11770.6|11768.6|2065
1669386600000|2022-11-25 14:30:00|11774.8|11773.8|11747|11746|11782.6|11781.6|11743.6|11742.6|9687
1669386900000|2022-11-25 14:35:00|11747.1|11746.1|11778.6|11777.6|11790.8|11789.8|11745.5|11744.5|8110
1669387200000|2022-11-25 14:40:00|11779.1|11778.1|11766.1|11765.1|11780.5|11779.5|11760.4|11759.4|5617
1669387500000|2022-11-25 14:45:00|11766.4|11765.4|11753.9|11752.9|11773.9|11772.9|11752.5|11751.5|4686
1669387800000|2022-11-25 14:50:00|11754.4|11753.4|11764.4|11763.4|11775.9|11774.9|11753.4|11752.4|4015
1669388100000|2022-11-25 14:55:00|11763.9|11762.9|11780.4|11779.4|11786.9|11785.9|11759.4|11758.4|4550
1669388400000|2022-11-25 15:00:00|11780.9|11779.9|11793.3|11792.3|11796.3|11795.3|11773.2|11772.2|4767
1669388700000|2022-11-25 15:05:00|11793.5|11792.5|11791.2|11790.2|11797.5|11796.5|11780.7|11779.7|3425
1669389000000|2022-11-25 15:10:00|11791|11790|11792.2|11791.2|11798.7|11797.7|11783|11782|2985
1669389300000|2022-11-25 15:15:00|11792.4|11791.4|11796|11795|11807.4|11806.4|11792.2|11791.2|3784
1669389600000|2022-11-25 15:20:00|11795.9|11794.9|11795|11794|11803|11802|11789.5|11788.5|2727
1669389900000|2022-11-25 15:25:00|11794.9|11793.9|11785.5|11784.5|11796.7|11795.7|11783.5|11782.5|2777
1669390200000|2022-11-25 15:30:00|11785.7|11784.7|11790|11789|11794.5|11793.5|11782|11781|2630
1669390500000|2022-11-25 15:35:00|11789.7|11788.7|11782|11781|11796.2|11795.2|11778.6|11777.6|2301
1669390800000|2022-11-25 15:40:00|11782.1|11781.1|11786.4|11785.4|11786.6|11785.6|11777|11776|1974
1669391100000|2022-11-25 15:45:00|11786.6|11785.6|11790.5|11789.5|11792.6|11791.6|11780.5|11779.5|2233
1669391400000|2022-11-25 15:50:00|11790.7|11789.7|11789.2|11788.2|11791.7|11790.7|11779.7|11778.7|1777
1669391700000|2022-11-25 15:55:00|11789|11788|11786.6|11785.6|11791.2|11790.2|11783.2|11782.2|1211
1669392000000|2022-11-25 16:00:00|11786.7|11785.7|11797.7|11796.7|11804.1|11803.1|11780.5|11779.5|3480
1669392300000|2022-11-25 16:05:00|11797.2|11796.2|11794.1|11793.1|11803|11802|11793|11792|2168
1669392600000|2022-11-25 16:10:00|11794|11793|11787.1|11786.1|11795.7|11794.7|11783|11782|2634
1669392900000|2022-11-25 16:15:00|11787|11786|11788.2|11787.2|11790.7|11789.7|11783.2|11782.2|1760
1669393200000|2022-11-25 16:20:00|11788|11787|11782|11781|11791.1|11790.1|11781.1|11780.1|2116
1669393500000|2022-11-25 16:25:00|11782.1|11781.1|11769.5|11768.5|11782.2|11781.2|11765.5|11764.5|3585
1669393800000|2022-11-25 16:30:00|11770|11769|11762.7|11761.7|11770.9|11769.9|11752.9|11751.9|4789
1669394100000|2022-11-25 16:35:00|11763.1|11762.1|11767.5|11766.5|11768.9|11767.9|11760.9|11759.9|2313
1669394400000|2022-11-25 16:40:00|11767.4|11766.4|11775.2|11774.2|11775.2|11774.2|11761.7|11760.7|2646
1669394700000|2022-11-25 16:45:00|11775|11774|11775.5|11774.5|11779.2|11778.2|11773|11772|2081
1669395000000|2022-11-25 16:50:00|11775.4|11774.4|11779.2|11778.2|11779.7|11778.7|11773.5|11772.5|1658
1669395300000|2022-11-25 16:55:00|11779|11778|11779.7|11778.7|11783.5|11782.5|11774.7|11773.7|1966
1669395600000|2022-11-25 17:00:00|11779.4|11778.4|11769.9|11768.9|11780.1|11779.1|11769.9|11768.9|1981
1669395900000|2022-11-25 17:05:00|11769.6|11768.6|11767.7|11766.7|11776.5|11775.5|11764.2|11763.2|2389
1669396200000|2022-11-25 17:10:00|11767.6|11766.6|11770.2|11769.2|11775.6|11774.6|11767.1|11766.1|1502
1669396500000|2022-11-25 17:15:00|11770.5|11769.5|11767.7|11766.7|11772.1|11771.1|11764.6|11763.6|1502
1669396800000|2022-11-25 17:20:00|11768|11767|11773.6|11772.6|11775.4|11774.4|11765.7|11764.7|1402
1669397100000|2022-11-25 17:25:00|11773.7|11772.7|11782.4|11781.4|11782.6|11781.6|11773.6|11772.6|1930
1669397400000|2022-11-25 17:30:00|11782.6|11781.6|11772|11771|11783.6|11782.6|11771.1|11770.1|1338
1669397700000|2022-11-25 17:35:00|11772.2|11771.2|11772|11771|11775.2|11774.2|11767.7|11766.7|1488
1669398000000|2022-11-25 17:40:00|11771.5|11770.5|11772.6|11771.6|11774|11773|11768.1|11767.1|922
1669398300000|2022-11-25 17:45:00|11772.7|11771.7|11766.2|11765.2|11773|11772|11764.1|11763.1|1620
1669398600000|2022-11-25 17:50:00|11766.4|11765.4|11770.9|11769.9|11774.7|11773.7|11766|11765|1853
1669398900000|2022-11-25 17:55:00|11771|11770|11764.5|11763.5|11771|11770|11757.5|11756.5|5325
1669399200000|2022-11-25 18:00:00|11764.2|11763.2|11763.4|11762.4|11768|11767|11755.5|11754.5|3653
1669399500000|2022-11-25 18:05:00|11763.2|11762.2|11756.2|11755.2|11764|11763|11755.7|11754.7|1019
1669399800000|2022-11-25 18:10:00|11755.6|11754.6|11764.2|11763.2|11767.5|11766.5|11753.7|11752.7|1423
1669400100000|2022-11-25 18:15:00|11767.2|11762.2|11764.7|11759.7|11770|11765|11764.7|11759.7|0
1669400400000|2022-11-25 18:20:00|11764.8|11759.8|11759.5|11754.5|11764.9|11759.9|11759.4|11754.4|0
1669400700000|2022-11-25 18:25:00|11759.9|11754.9|11760.2|11755.2|11760.7|11755.7|11759.9|11754.9|0
1669401000000|2022-11-25 18:30:00|11757.7|11752.7|11759.9|11754.9|11760|11755|11756.7|11751.7|0
1669401300000|2022-11-25 18:35:00|11760|11755|11760|11755|11760.1|11755.1|11759.8|11754.8|0
1669401600000|2022-11-25 18:40:00|11759.9|11754.9|11761.2|11756.2|11761.2|11756.2|11757|11752|0
1669401900000|2022-11-25 18:45:00|11761.3|11756.3|11761.4|11756.4|11761.4|11756.4|11761.3|11756.3|0
1669402200000|2022-11-25 18:50:00|11761.5|11756.5|11761.6|11756.6|11761.7|11756.7|11761.4|11756.4|0
1669402500000|2022-11-25 18:55:00|11759.1|11754.1|11760.7|11755.7|11760.9|11755.9|11758|11753|0
1669402800000|2022-11-25 19:00:00|11760.9|11755.9|11760.7|11755.7|11761.2|11756.2|11760.6|11755.6|0
1669403100000|2022-11-25 19:05:00|11760.6|11755.6|11757.7|11752.7|11760.6|11755.6|11757.7|11752.7|0
1669403400000|2022-11-25 19:10:00|11757.6|11752.6|11759.3|11754.3|11760.4|11755.4|11757.4|11752.4|0
1669403700000|2022-11-25 19:15:00|11759.4|11754.4|11759.6|11754.6|11759.6|11754.6|11759.4|11754.4|0
1669404000000|2022-11-25 19:20:00|11758.3|11753.3|11758.7|11753.7|11759.6|11754.6|11757.9|11752.9|0
1669404300000|2022-11-25 19:25:00|11758.8|11753.8|11758.8|11753.8|11758.9|11753.9|11758.8|11753.8|0
1669404600000|2022-11-25 19:30:00|11756.3|11751.3|11755.6|11750.6|11756.3|11751.3|11755.6|11750.6|0
1669404900000|2022-11-25 19:35:00|11755.8|11750.8|11765.2|11760.2|11767.1|11762.1|11755.8|11750.8|0
1669405200000|2022-11-25 19:40:00|11765.3|11760.3|11765.4|11760.4|11765.4|11760.4|11765.3|11760.3|0
1669405500000|2022-11-25 19:45:00|11765.5|11760.5|11768.5|11763.5|11768.5|11763.5|11765.5|11760.5|0
1669405800000|2022-11-25 19:50:00|11768.6|11763.6|11771.7|11766.7|11771.7|11766.7|11768.6|11763.6|0
1669406100000|2022-11-25 19:55:00|11771.9|11766.9|11771.4|11766.4|11771.9|11766.9|11771.3|11766.3|0
1669406400000|2022-11-25 20:00:00|11771.6|11766.6|11772|11767|11772.3|11767.3|11770.7|11765.7|0
1669406700000|2022-11-25 20:05:00|11770.8|11765.8|11769|11764|11770.8|11765.8|11769|11764|0
1669407000000|2022-11-25 20:10:00|11770.3|11765.3|11772.1|11767.1|11772.1|11767.1|11770.3|11765.3|0
1669407300000|2022-11-25 20:15:00|11772.2|11767.2|11772|11767|11772.2|11767.2|11772|11767|0
1669407600000|2022-11-25 20:20:00|11771.9|11766.9|11771.6|11766.6|11771.9|11766.9|11771.6|11766.6|0
1669408200000|2022-11-25 20:30:00|11771.9|11766.9|11771.8|11766.8|11771.9|11766.9|11771.8|11766.8|0
1669408500000|2022-11-25 20:35:00|11771.7|11766.7|11774.8|11769.8|11774.8|11769.8|11771.7|11766.7|0
1669408800000|2022-11-25 20:40:00|11774.5|11769.5|11774.5|11769.5|11774.6|11769.6|11774.5|11769.5|0
1669409100000|2022-11-25 20:45:00|11774.6|11769.6|11774.6|11769.6|11774.6|11769.6|11774.5|11769.5|0
1669409400000|2022-11-25 20:50:00|11777.1|11772.1|11771.6|11766.6|11777.6|11772.6|11771.6|11766.6|0
1669409700000|2022-11-25 20:55:00|11771.7|11766.7|11771.4|11766.4|11774.4|11769.4|11768.6|11763.6|0
1669410000000|2022-11-25 21:00:00|11771.3|11766.3|11771.2|11766.2|11771.3|11766.3|11771.2|11766.2|0
1669410300000|2022-11-25 21:05:00|11771.1|11766.1|11771.2|11766.2|11771.2|11766.2|11771.1|11766.1|0
1669410600000|2022-11-25 21:10:00|11770.9|11765.9|11770.8|11765.8|11770.9|11765.9|11770.8|11765.8|0
1669410900000|2022-11-25 21:15:00|11770.9|11765.9|11770.9|11765.9|11770.9|11765.9|11770.9|11765.9|0
1669411200000|2022-11-25 21:20:00|11770.8|11765.8|11769.9|11764.9|11770.8|11765.8|11769.9|11764.9|0
1669411500000|2022-11-25 21:25:00|11769.8|11764.8|11769.7|11764.7|11769.8|11764.8|11769.7|11764.7|0
1669411800000|2022-11-25 21:30:00|11769.6|11764.6|11769.6|11764.6|11769.6|11764.6|11769.5|11764.5|0
1669412100000|2022-11-25 21:35:00|11769.4|11764.4|11769.4|11764.4|11769.4|11764.4|11769.4|11764.4|0
1669412400000|2022-11-25 21:40:00|11769.5|11764.5|11769.4|11764.4|11769.5|11764.5|11769.4|11764.4|0
1669412700000|2022-11-25 21:45:00|11769.5|11764.5|11769.1|11764.1|11769.5|11764.5|11769.1|11764.1|0
1669413300000|2022-11-25 21:55:00|11769.9|11764.9|11769.8|11764.8|11769.9|11764.9|11769.8|11764.8|0
1669590000000|2022-11-27 23:00:00|11714.5|11712.5|11704.2|11702.2|11717.2|11715.2|11698.6|11696.6|1161
1669590300000|2022-11-27 23:05:00|11704.4|11702.4|11713.5|11711.5|11714.7|11712.7|11704.4|11702.4|725
1669590600000|2022-11-27 23:10:00|11714|11712|11722.4|11720.4|11723.5|11721.5|11711.7|11709.7|620
1669590900000|2022-11-27 23:15:00|11722.1|11720.1|11722.9|11720.9|11726.1|11724.1|11718.6|11716.6|416
1669591200000|2022-11-27 23:20:00|11723.1|11721.1|11719.1|11717.1|11723.1|11721.1|11717|11715|254
1669591500000|2022-11-27 23:25:00|11719|11717|11723.2|11721.2|11726.9|11724.9|11716.5|11714.5|359
1669591800000|2022-11-27 23:30:00|11723.4|11721.4|11720.5|11718.5|11724.2|11722.2|11718|11716|370
1669592100000|2022-11-27 23:35:00|11720.4|11718.4|11716|11714|11721.4|11719.4|11716|11714|288
1669592400000|2022-11-27 23:40:00|11715.4|11713.4|11712.2|11710.2|11717.7|11715.7|11712.1|11710.1|326
1669592700000|2022-11-27 23:45:00|11712.1|11710.1|11710.6|11708.6|11714|11712|11707.2|11705.2|510
1669593000000|2022-11-27 23:50:00|11710.7|11708.7|11711|11709|11713.7|11711.7|11710.4|11708.4|198
1669593300000|2022-11-27 23:55:00|11711.1|11709.1|11706.7|11704.7|11712.1|11710.1|11706|11704|191
1669593600000|2022-11-28 00:00:00|11707.1|11705.1|11707.7|11705.7|11711.6|11709.6|11706|11704|416
1669593900000|2022-11-28 00:05:00|11707.6|11705.6|11702.9|11700.9|11710.7|11708.7|11701.6|11699.6|496
1669594200000|2022-11-28 00:10:00|11702.7|11700.7|11701.5|11699.5|11703|11701|11699.2|11697.2|398
1669594500000|2022-11-28 00:15:00|11701.4|11699.4|11697.5|11695.5|11701.6|11699.6|11695.7|11693.7|462
1669594800000|2022-11-28 00:20:00|11697.4|11695.4|11694.6|11692.6|11698|11696|11693|11691|332
1669595100000|2022-11-28 00:25:00|11694.9|11692.9|11698.9|11696.9|11699.5|11697.5|11693.5|11691.5|339
1669595400000|2022-11-28 00:30:00|11698.7|11696.7|11699.9|11697.9|11701|11699|11695.4|11693.4|309
1669595700000|2022-11-28 00:35:00|11699.7|11697.7|11701.2|11699.2|11703.5|11701.5|11699.5|11697.5|381
1669596000000|2022-11-28 00:40:00|11701.1|11699.1|11701.6|11699.6|11702.6|11700.6|11699.5|11697.5|386
1669596300000|2022-11-28 00:45:00|11701.5|11699.5|11697.1|11695.1|11702.2|11700.2|11695.4|11693.4|365
1669596600000|2022-11-28 00:50:00|11697.2|11695.2|11685.7|11683.7|11697.7|11695.7|11679.2|11677.2|1437
1669596900000|2022-11-28 00:55:00|11685.9|11683.9|11684.9|11682.9|11687.9|11685.9|11683.6|11681.6|340
1669597200000|2022-11-28 01:00:00|11685|11683|11676.2|11674.2|11685.1|11683.1|11675.7|11673.7|845
1669597500000|2022-11-28 01:05:00|11676.1|11674.1|11670.2|11668.2|11676.4|11674.4|11665.9|11663.9|1073
1669597800000|2022-11-28 01:10:00|11670.1|11668.1|11669.1|11667.1|11672|11670|11668.2|11666.2|382
1669598100000|2022-11-28 01:15:00|11668.9|11666.9|11662.5|11660.5|11672.5|11670.5|11662|11660|1067
1669598400000|2022-11-28 01:20:00|11662.4|11660.4|11663.7|11661.7|11665.5|11663.5|11657|11655|754
1669598700000|2022-11-28 01:25:00|11663.6|11661.6|11657.6|11655.6|11665.5|11663.5|11657.4|11655.4|413
1669599000000|2022-11-28 01:30:00|11657.5|11655.5|11654.1|11652.1|11660.1|11658.1|11653.6|11651.6|766
1669599300000|2022-11-28 01:35:00|11654|11652|11653.6|11651.6|11654|11652|11646.5|11644.5|1085
1669599600000|2022-11-28 01:40:00|11653.7|11651.7|11657.2|11655.2|11658.5|11656.5|11652.1|11650.1|615
1669599900000|2022-11-28 01:45:00|11657.1|11655.1|11656|11654|11659.5|11657.5|11655.1|11653.1|438
1669600200000|2022-11-28 01:50:00|11656.1|11654.1|11660.1|11658.1|11660.5|11658.5|11655.6|11653.6|366
1669600500000|2022-11-28 01:55:00|11660.2|11658.2|11661.2|11659.2|11662.5|11660.5|11658.6|11656.6|361
1669600800000|2022-11-28 02:00:00|11661.4|11659.4|11653.6|11651.6|11662.1|11660.1|11652.7|11650.7|446
1669601100000|2022-11-28 02:05:00|11653.7|11651.7|11647.5|11645.5|11656|11654|11646.6|11644.6|583
1669601400000|2022-11-28 02:10:00|11647.6|11645.6|11658|11656|11658|11656|11647.5|11645.5|490
1669601700000|2022-11-28 02:15:00|11658.2|11656.2|11663.5|11661.5|11664.7|11662.7|11657.5|11655.5|561
1669602000000|2022-11-28 02:20:00|11663.4|11661.4|11666.6|11664.6|11668|11666|11662.7|11660.7|449
1669602300000|2022-11-28 02:25:00|11666.4|11664.4|11667.1|11665.1|11671.2|11669.2|11666|11664|713
1669602600000|2022-11-28 02:30:00|11667.2|11665.2|11670.2|11668.2|11671.1|11669.1|11667.2|11665.2|225
1669602900000|2022-11-28 02:35:00|11670.1|11668.1|11670.2|11668.2|11673.1|11671.1|11667.1|11665.1|345
1669603200000|2022-11-28 02:40:00|11670.1|11668.1|11676.5|11674.5|11676.7|11674.7|11669.7|11667.7|463
1669603500000|2022-11-28 02:45:00|11676.6|11674.6|11671.1|11669.1|11676.7|11674.7|11669.9|11667.9|441
1669603800000|2022-11-28 02:50:00|11671|11669|11672.6|11670.6|11675.5|11673.5|11670.1|11668.1|149
1669604100000|2022-11-28 02:55:00|11672.5|11670.5|11674.2|11672.2|11675.4|11673.4|11671.4|11669.4|152
1669604400000|2022-11-28 03:00:00|11674.4|11672.4|11674.2|11672.2|11675.5|11673.5|11672.9|11670.9|203
1669604700000|2022-11-28 03:05:00|11674.6|11672.6|11667.9|11665.9|11675|11673|11667.7|11665.7|230
1669605000000|2022-11-28 03:10:00|11667.7|11665.7|11668.6|11666.6|11669.4|11667.4|11665.5|11663.5|332
1669605300000|2022-11-28 03:15:00|11668.4|11666.4|11671.1|11669.1|11671.4|11669.4|11666.4|11664.4|240
1669605600000|2022-11-28 03:20:00|11671.2|11669.2|11668.7|11666.7|11672.5|11670.5|11668.6|11666.6|200
1669605900000|2022-11-28 03:25:00|11668.9|11666.9|11672.4|11670.4|11672.9|11670.9|11667.6|11665.6|178
1669606200000|2022-11-28 03:30:00|11672.1|11670.1|11673.4|11671.4|11674.1|11672.1|11671.6|11669.6|115
1669606500000|2022-11-28 03:35:00|11673.2|11671.2|11672.4|11670.4|11674|11672|11671.5|11669.5|126
1669606800000|2022-11-28 03:40:00|11672.2|11670.2|11672.2|11670.2|11674|11672|11671.5|11669.5|93
1669607100000|2022-11-28 03:45:00|11672.1|11670.1|11667.6|11665.6|11672.2|11670.2|11667.4|11665.4|179
1669607400000|2022-11-28 03:50:00|11667.7|11665.7|11669.4|11667.4|11669.4|11667.4|11667|11665|89
1669607700000|2022-11-28 03:55:00|11669.2|11667.2|11666.7|11664.7|11669.4|11667.4|11666.7|11664.7|161
1669608000000|2022-11-28 04:00:00|11666.6|11664.6|11670|11668|11671.2|11669.2|11665.9|11663.9|298
1669608300000|2022-11-28 04:05:00|11670.1|11668.1|11667|11665|11670.4|11668.4|11666.7|11664.7|183
1669608600000|2022-11-28 04:10:00|11667.1|11665.1|11666.9|11664.9|11668.1|11666.1|11666|11664|148
1669608900000|2022-11-28 04:15:00|11667|11665|11666.5|11664.5|11669.5|11667.5|11666.1|11664.1|152
1669609200000|2022-11-28 04:20:00|11666.6|11664.6|11667.4|11665.4|11668.5|11666.5|11665.9|11663.9|125
1669609500000|2022-11-28 04:25:00|11667.5|11665.5|11668.7|11666.7|11668.7|11666.7|11666.7|11664.7|63
1669609800000|2022-11-28 04:30:00|11668.6|11666.6|11667.1|11665.1|11669.4|11667.4|11666|11664|64
1669610100000|2022-11-28 04:35:00|11667.2|11665.2|11665.7|11663.7|11668.1|11666.1|11665.6|11663.6|67
1669610400000|2022-11-28 04:40:00|11665.9|11663.9|11666.4|11664.4|11668.4|11666.4|11665.7|11663.7|69
1669610700000|2022-11-28 04:45:00|11666.2|11664.2|11665.4|11663.4|11667.1|11665.1|11664.7|11662.7|62
1669611000000|2022-11-28 04:50:00|11665.2|11663.2|11665.5|11663.5|11665.7|11663.7|11664.2|11662.2|140
1669611300000|2022-11-28 04:55:00|11665.4|11663.4|11665.4|11663.4|11666.5|11664.5|11664.6|11662.6|103
1669611600000|2022-11-28 05:00:00|11665.5|11663.5|11656.1|11654.1|11666.1|11664.1|11655.7|11653.7|504
1669611900000|2022-11-28 05:05:00|11655.9|11653.9|11652.4|11650.4|11656.1|11654.1|11650|11648|498
1669612200000|2022-11-28 05:10:00|11652.6|11650.6|11656.2|11654.2|11656.2|11654.2|11651.4|11649.4|273
1669612500000|2022-11-28 05:15:00|11656.4|11654.4|11652.7|11650.7|11656.9|11654.9|11650.5|11648.5|201
1669612800000|2022-11-28 05:20:00|11652.9|11650.9|11655|11653|11655.7|11653.7|11652.9|11650.9|167
1669613100000|2022-11-28 05:25:00|11655.1|11653.1|11648.6|11646.6|11656.5|11654.5|11647.9|11645.9|280
1669613400000|2022-11-28 05:30:00|11648.7|11646.7|11650.2|11648.2|11651.4|11649.4|11637.9|11635.9|919
1669613700000|2022-11-28 05:35:00|11650.1|11648.1|11650.5|11648.5|11654.6|11652.6|11649.9|11647.9|250
1669614000000|2022-11-28 05:40:00|11651.2|11649.2|11649.2|11647.2|11652.7|11650.7|11649.1|11647.1|144
1669614300000|2022-11-28 05:45:00|11649|11647|11648.2|11646.2|11651.9|11649.9|11646.9|11644.9|264
1669614600000|2022-11-28 05:50:00|11648.1|11646.1|11643.6|11641.6|11649.6|11647.6|11643.4|11641.4|243
1669614900000|2022-11-28 05:55:00|11643.7|11641.7|11649.5|11647.5|11650|11648|11640.2|11638.2|378
1669615200000|2022-11-28 06:00:00|11650|11648|11652.2|11650.2|11653.7|11651.7|11646.2|11644.2|487
1669615500000|2022-11-28 06:05:00|11652|11650|11652.6|11650.6|11653.2|11651.2|11648.9|11646.9|257
1669615800000|2022-11-28 06:10:00|11652.7|11650.7|11652.6|11650.6|11654.2|11652.2|11651.4|11649.4|136
1669616100000|2022-11-28 06:15:00|11652.7|11650.7|11655.4|11653.4|11656.7|11654.7|11652.5|11650.5|259
1669616400000|2022-11-28 06:20:00|11655.5|11653.5|11656.4|11654.4|11657.9|11655.9|11654.5|11652.5|128
1669616700000|2022-11-28 06:25:00|11656.5|11654.5|11655.5|11653.5|11658.5|11656.5|11653.7|11651.7|279
1669617000000|2022-11-28 06:30:00|11655.6|11653.6|11661.2|11659.2|11661.7|11659.7|11655.4|11653.4|311
1669617300000|2022-11-28 06:35:00|11661.4|11659.4|11665.2|11663.2|11665.6|11663.6|11660.5|11658.5|367
1669617600000|2022-11-28 06:40:00|11665.1|11663.1|11663.5|11661.5|11665.7|11663.7|11661.6|11659.6|215
1669617900000|2022-11-28 06:45:00|11663.7|11661.7|11667.1|11665.1|11667.4|11665.4|11663.6|11661.6|251
1669618200000|2022-11-28 06:50:00|11667|11665|11667.4|11665.4|11668.1|11666.1|11664.7|11662.7|180
1669618500000|2022-11-28 06:55:00|11667.5|11665.5|11669.4|11667.4|11669.7|11667.7|11667.5|11665.5|213
1669618800000|2022-11-28 07:00:00|11669.5|11667.5|11669.7|11667.7|11675.6|11673.6|11667.9|11665.9|832
1669619100000|2022-11-28 07:05:00|11669.5|11667.5|11664.5|11662.5|11672.9|11670.9|11664|11662|450
1669619400000|2022-11-28 07:10:00|11664.4|11662.4|11670.1|11668.1|11673.7|11671.7|11662.9|11660.9|443
1669619700000|2022-11-28 07:15:00|11670.4|11668.4|11680.1|11678.1|11682.4|11680.4|11669.9|11667.9|624
1669620000000|2022-11-28 07:20:00|11679.9|11677.9|11675.4|11673.4|11685.9|11683.9|11672|11670|1285
1669620300000|2022-11-28 07:25:00|11675.2|11673.2|11675.1|11673.1|11678.9|11676.9|11669.6|11667.6|625
1669620600000|2022-11-28 07:30:00|11675|11673|11672.4|11670.4|11676.9|11674.9|11672.4|11670.4|232
1669620900000|2022-11-28 07:35:00|11672.6|11670.6|11671|11669|11673.5|11671.5|11668|11666|361
1669621200000|2022-11-28 07:40:00|11670.6|11668.6|11675.9|11673.9|11677.4|11675.4|11670.4|11668.4|241
1669621500000|2022-11-28 07:45:00|11675.7|11673.7|11670|11668|11677.2|11675.2|11669.1|11667.1|272
1669621800000|2022-11-28 07:50:00|11669.9|11667.9|11666|11664|11672.5|11670.5|11665.9|11663.9|528
1669622100000|2022-11-28 07:55:00|11666.1|11664.1|11665.6|11663.6|11670.2|11668.2|11664.5|11662.5|439
1669622400000|2022-11-28 08:00:00|11665.7|11663.7|11670.1|11668.1|11676.4|11674.4|11663.5|11661.5|1153
1669622700000|2022-11-28 08:05:00|11670.2|11668.2|11689.9|11687.9|11692.6|11690.6|11668.5|11666.5|1342
1669623000000|2022-11-28 08:10:00|11689.4|11687.4|11694.5|11692.5|11695.9|11693.9|11686|11684|1062
1669623300000|2022-11-28 08:15:00|11694.6|11692.6|11695.5|11693.5|11699.4|11697.4|11691.5|11689.5|1169
1669623600000|2022-11-28 08:20:00|11695.6|11693.6|11699.5|11697.5|11700.7|11698.7|11692.4|11690.4|746
1669623900000|2022-11-28 08:25:00|11699.6|11697.6|11706.4|11704.4|11709.1|11707.1|11699.2|11697.2|1191
1669624200000|2022-11-28 08:30:00|11706.5|11704.5|11701.2|11699.2|11709.1|11707.1|11698.2|11696.2|986
1669624500000|2022-11-28 08:35:00|11701|11699|11694.7|11692.7|11703.7|11701.7|11693|11691|929
1669624800000|2022-11-28 08:40:00|11694.9|11692.9|11699|11697|11705.7|11703.7|11694.5|11692.5|807
1669625100000|2022-11-28 08:45:00|11699.1|11697.1|11678.5|11676.5|11699.5|11697.5|11677.2|11675.2|1409
1669625400000|2022-11-28 08:50:00|11678.7|11676.7|11687.9|11685.9|11689.2|11687.2|11677.9|11675.9|606
1669625700000|2022-11-28 08:55:00|11688.1|11686.1|11682.9|11680.9|11691.5|11689.5|11681.9|11679.9|525
1669626000000|2022-11-28 09:00:00|11682.5|11680.5|11679.1|11677.1|11690.7|11688.7|11672.5|11670.5|1281
1669626300000|2022-11-28 09:05:00|11679.2|11677.2|11675.2|11673.2|11681.4|11679.4|11668.5|11666.5|910
1669626600000|2022-11-28 09:10:00|11675.1|11673.1|11670.5|11668.5|11678.4|11676.4|11667.9|11665.9|700
1669626900000|2022-11-28 09:15:00|11670.1|11668.1|11684|11682|11684.2|11682.2|11669.6|11667.6|692
1669627200000|2022-11-28 09:20:00|11684.1|11682.1|11685.1|11683.1|11687|11685|11680.2|11678.2|617
1669627500000|2022-11-28 09:25:00|11685.2|11683.2|11671.6|11669.6|11686.2|11684.2|11671|11669|568
1669627800000|2022-11-28 09:30:00|11671.7|11669.7|11668.6|11666.6|11673.7|11671.7|11666.2|11664.2|661
1669628100000|2022-11-28 09:35:00|11667.9|11665.9|11677|11675|11681|11679|11665|11663|671
1669628400000|2022-11-28 09:40:00|11676.9|11674.9|11668.4|11666.4|11678.9|11676.9|11667.2|11665.2|588
1669628700000|2022-11-28 09:45:00|11668.6|11666.6|11652|11650|11669.1|11667.1|11646.9|11644.9|1353
1669629000000|2022-11-28 09:50:00|11650.5|11648.5|11639.4|11637.4|11656.5|11654.5|11638.9|11636.9|1127
1669629300000|2022-11-28 09:55:00|11639.2|11637.2|11631.6|11629.6|11645.2|11643.2|11627|11625|1848
1669629600000|2022-11-28 10:00:00|11631.7|11629.7|11628.7|11626.7|11632.4|11630.4|11622.5|11620.5|1134
1669629900000|2022-11-28 10:05:00|11628.6|11626.6|11637|11635|11638.2|11636.2|11627.4|11625.4|696
1669630200000|2022-11-28 10:10:00|11637.1|11635.1|11632.5|11630.5|11640|11638|11631.1|11629.1|852
1669630500000|2022-11-28 10:15:00|11632.6|11630.6|11639.9|11637.9|11641.9|11639.9|11631.5|11629.5|647
1669630800000|2022-11-28 10:20:00|11640|11638|11648.6|11646.6|11650.6|11648.6|11638.7|11636.7|567
1669631100000|2022-11-28 10:25:00|11648.7|11646.7|11652.2|11650.2|11653|11651|11648.1|11646.1|438
1669631400000|2022-11-28 10:30:00|11652.1|11650.1|11651.2|11649.2|11656.5|11654.5|11649.5|11647.5|606
1669631700000|2022-11-28 10:35:00|11651.4|11649.4|11648.7|11646.7|11654.7|11652.7|11645.5|11643.5|650
1669632000000|2022-11-28 10:40:00|11648.6|11646.6|11658.5|11656.5|11660.7|11658.7|11648.4|11646.4|532
1669632300000|2022-11-28 10:45:00|11658.4|11656.4|11650.4|11648.4|11658.4|11656.4|11650|11648|439
1669632600000|2022-11-28 10:50:00|11650.2|11648.2|11646.9|11644.9|11655|11653|11644.2|11642.2|502
1669632900000|2022-11-28 10:55:00|11647|11645|11656.1|11654.1|11656.1|11654.1|11645.6|11643.6|387
1669633200000|2022-11-28 11:00:00|11655.6|11653.6|11656.1|11654.1|11656.1|11654.1|11645.9|11643.9|539
1669633500000|2022-11-28 11:05:00|11656|11654|11664.9|11662.9|11666.2|11664.2|11655.4|11653.4|829
1669633800000|2022-11-28 11:10:00|11664.7|11662.7|11663.7|11661.7|11669.6|11667.6|11663.6|11661.6|495
1669634100000|2022-11-28 11:15:00|11663.6|11661.6|11657.6|11655.6|11665.1|11663.1|11657.2|11655.2|485
1669634400000|2022-11-28 11:20:00|11657.7|11655.7|11660|11658|11663.4|11661.4|11657.1|11655.1|337
1669634700000|2022-11-28 11:25:00|11660.2|11658.2|11663.1|11661.1|11666.7|11664.7|11660|11658|464
1669635000000|2022-11-28 11:30:00|11663.9|11661.9|11664|11662|11666.9|11664.9|11658.5|11656.5|494
1669635300000|2022-11-28 11:35:00|11663.6|11661.6|11658.4|11656.4|11668.7|11666.7|11654.6|11652.6|613
1669635600000|2022-11-28 11:40:00|11658.2|11656.2|11653.4|11651.4|11658.9|11656.9|11651.4|11649.4|514
1669635900000|2022-11-28 11:45:00|11653.2|11651.2|11654.6|11652.6|11654.6|11652.6|11647.4|11645.4|523
1669636200000|2022-11-28 11:50:00|11654.4|11652.4|11660.6|11658.6|11661.5|11659.5|11653.1|11651.1|609
1669636500000|2022-11-28 11:55:00|11660.9|11658.9|11676|11674|11676|11674|11659.2|11657.2|989
1669636800000|2022-11-28 12:00:00|11676.1|11674.1|11672|11670|11681.1|11679.1|11671.2|11669.2|1279
1669637100000|2022-11-28 12:05:00|11672.1|11670.1|11681.5|11679.5|11681.7|11679.7|11671.4|11669.4|591
1669637400000|2022-11-28 12:10:00|11681.6|11679.6|11686.9|11684.9|11688.4|11686.4|11680.4|11678.4|686
1669637700000|2022-11-28 12:15:00|11686.7|11684.7|11683.7|11681.7|11689.9|11687.9|11683.4|11681.4|778
1669638000000|2022-11-28 12:20:00|11683.5|11681.5|11687.6|11685.6|11687.7|11685.7|11680.6|11678.6|446
1669638300000|2022-11-28 12:25:00|11687.7|11685.7|11677.5|11675.5|11688.1|11686.1|11676.7|11674.7|541
1669638600000|2022-11-28 12:30:00|11677.6|11675.6|11678.7|11676.7|11679.4|11677.4|11673.9|11671.9|494
1669638900000|2022-11-28 12:35:00|11678.6|11676.6|11682.4|11680.4|11684.5|11682.5|11675.1|11673.1|444
1669639200000|2022-11-28 12:40:00|11682.2|11680.2|11682.5|11680.5|11687.2|11685.2|11681|11679|327
1669639500000|2022-11-28 12:45:00|11682.7|11680.7|11681.9|11679.9|11686.6|11684.6|11680.2|11678.2|338
1669639800000|2022-11-28 12:50:00|11681.7|11679.7|11676.9|11674.9|11681.7|11679.7|11675.4|11673.4|514
1669640100000|2022-11-28 12:55:00|11676.6|11674.6|11682.4|11680.4|11684.7|11682.7|11676.6|11674.6|432
1669640400000|2022-11-28 13:00:00|11682.2|11680.2|11669.5|11667.5|11683.5|11681.5|11669.5|11667.5|653
1669640700000|2022-11-28 13:05:00|11669.6|11667.6|11678.5|11676.5|11682|11680|11669.5|11667.5|742
1669641000000|2022-11-28 13:10:00|11678.4|11676.4|11676.6|11674.6|11686.7|11684.7|11676.6|11674.6|774
1669641300000|2022-11-28 13:15:00|11676.2|11674.2|11667.4|11665.4|11677.1|11675.1|11666.7|11664.7|892
1669641600000|2022-11-28 13:20:00|11667.1|11665.1|11669.5|11667.5|11669.5|11667.5|11660.5|11658.5|1301
1669641900000|2022-11-28 13:25:00|11669.6|11667.6|11678|11676|11678.4|11676.4|11665.2|11663.2|958
1669642200000|2022-11-28 13:30:00|11678.1|11676.1|11685.9|11683.9|11687.5|11685.5|11676.5|11674.5|1238
1669642500000|2022-11-28 13:35:00|11685.7|11683.7|11684.5|11682.5|11688.5|11686.5|11683.7|11681.7|822
1669642800000|2022-11-28 13:40:00|11684.6|11682.6|11684.2|11682.2|11686.5|11684.5|11681|11679|656
1669643100000|2022-11-28 13:45:00|11684.6|11682.6|11686.9|11684.9|11686.9|11684.9|11679.7|11677.7|810
1669643400000|2022-11-28 13:50:00|11686.7|11684.7|11688.6|11686.6|11694|11692|11685.5|11683.5|1362
1669643700000|2022-11-28 13:55:00|11688.5|11686.5|11694.2|11692.2|11694.7|11692.7|11687.1|11685.1|990
1669644000000|2022-11-28 14:00:00|11694.4|11692.4|11683|11681|11695.2|11693.2|11680|11678|1600
1669644300000|2022-11-28 14:05:00|11682.9|11680.9|11682|11680|11684|11682|11674.7|11672.7|1572
1669644600000|2022-11-28 14:10:00|11681.9|11679.9|11687.5|11685.5|11689.5|11687.5|11681.9|11679.9|1236
1669644900000|2022-11-28 14:15:00|11687.7|11685.7|11676.7|11674.7|11688.2|11686.2|11676.2|11674.2|1057
1669645200000|2022-11-28 14:20:00|11675.7|11673.7|11675.2|11673.2|11677.9|11675.9|11670.5|11668.5|1323
1669645500000|2022-11-28 14:25:00|11673.6|11671.6|11682.7|11680.7|11683.5|11681.5|11670.5|11668.5|2145
1669645800000|2022-11-28 14:30:00|11682.2|11681.2|11728.5|11727.5|11733|11732|11673.5|11672.5|14888
1669646100000|2022-11-28 14:35:00|11727.7|11726.7|11739.5|11738.5|11748.2|11747.2|11727.2|11726.2|11629
1669646400000|2022-11-28 14:40:00|11739.7|11738.7|11756.5|11755.5|11759.7|11758.7|11731|11730|9216
1669646700000|2022-11-28 14:45:00|11756|11755|11743.2|11742.2|11767.6|11766.6|11740.1|11739.1|8578
1669647000000|2022-11-28 14:50:00|11743.5|11742.5|11734|11733|11748.7|11747.7|11728.6|11727.6|6094
1669647300000|2022-11-28 14:55:00|11734.4|11733.4|11737|11736|11739.1|11738.1|11720|11719|6799
1669647600000|2022-11-28 15:00:00|11737.1|11736.1|11744.1|11743.1|11746.2|11745.2|11726.6|11725.6|6447
1669647900000|2022-11-28 15:05:00|11744.7|11743.7|11732|11731|11747.7|11746.7|11721.2|11720.2|7159
1669648200000|2022-11-28 15:10:00|11731.7|11730.7|11731|11730|11735.1|11734.1|11711.7|11710.7|6945
1669648500000|2022-11-28 15:15:00|11731.1|11730.1|11717.9|11716.9|11731.7|11730.7|11713.2|11712.2|4363
1669648800000|2022-11-28 15:20:00|11717.7|11716.7|11684.2|11683.2|11722.2|11721.2|11681.6|11680.6|9704
1669649100000|2022-11-28 15:25:00|11684.5|11683.5|11678.7|11677.7|11687|11686|11661.1|11660.1|10164
1669649400000|2022-11-28 15:30:00|11678.9|11677.9|11673.5|11672.5|11686|11685|11670.5|11669.5|6693
1669649700000|2022-11-28 15:35:00|11674|11673|11689.1|11688.1|11691.9|11690.9|11671.5|11670.5|4766
1669650000000|2022-11-28 15:40:00|11689|11688|11683.7|11682.7|11696.1|11695.1|11683|11682|4416
1669650300000|2022-11-28 15:45:00|11684.1|11683.1|11682.2|11681.2|11692.5|11691.5|11674.9|11673.9|4697
1669650600000|2022-11-28 15:50:00|11681.7|11680.7|11669|11668|11683.2|11682.2|11658.2|11657.2|5845
1669650900000|2022-11-28 15:55:00|11669.2|11668.2|11664|11663|11682.2|11681.2|11663.1|11662.1|4824
1669651200000|2022-11-28 16:00:00|11663.5|11662.5|11670|11669|11678.6|11677.6|11662|11661|3502
1669651500000|2022-11-28 16:05:00|11669|11668|11665.5|11664.5|11676.2|11675.2|11649.7|11648.7|4925
1669651800000|2022-11-28 16:10:00|11666|11665|11677.6|11676.6|11680.5|11679.5|11659.2|11658.2|3915
1669652100000|2022-11-28 16:15:00|11677.2|11676.2|11673.5|11672.5|11684.7|11683.7|11672.9|11671.9|3578
1669652400000|2022-11-28 16:20:00|11673.6|11672.6|11683.7|11682.7|11686.7|11685.7|11669.4|11668.4|4061
1669652700000|2022-11-28 16:25:00|11683.5|11682.5|11672.4|11671.4|11688|11687|11667|11666|3422
1669653000000|2022-11-28 16:30:00|11673.1|11672.1|11667.5|11666.5|11678.7|11677.7|11665.2|11664.2|3595
1669653300000|2022-11-28 16:35:00|11666.5|11665.5|11680.5|11679.5|11681.5|11680.5|11662.7|11661.7|3356
1669653600000|2022-11-28 16:40:00|11680|11679|11676.6|11675.6|11685.9|11684.9|11673.2|11672.2|3505
1669653900000|2022-11-28 16:45:00|11676.5|11675.5|11686.7|11685.7|11689.1|11688.1|11672.5|11671.5|2852
1669654200000|2022-11-28 16:50:00|11686.5|11685.5|11692.4|11691.4|11693.5|11692.5|11682.7|11681.7|2194
1669654500000|2022-11-28 16:55:00|11692.2|11691.2|11690.2|11689.2|11695.5|11694.5|11689.1|11688.1|3196
1669654800000|2022-11-28 17:00:00|11690.4|11689.4|11670|11669|11701.9|11700.9|11642.5|11641.5|9638
1669655100000|2022-11-28 17:05:00|11669.9|11668.9|11654.7|11653.7|11711.9|11710.9|11654.2|11653.2|8263
1669655400000|2022-11-28 17:10:00|11654.4|11653.4|11656.7|11655.7|11662.2|11661.2|11647|11646|4872
1669655700000|2022-11-28 17:15:00|11656.9|11655.9|11681.4|11680.4|11685.9|11684.9|11654.7|11653.7|4927
1669656000000|2022-11-28 17:20:00|11681.7|11680.7|11677.7|11676.7|11688.1|11687.1|11676.7|11675.7|2997
1669656300000|2022-11-28 17:25:00|11677.5|11676.5|11675.7|11674.7|11686.2|11685.2|11675.7|11674.7|2792
1669656600000|2022-11-28 17:30:00|11676|11675|11685.6|11684.6|11693.4|11692.4|11676|11675|3171
1669656900000|2022-11-28 17:35:00|11685.4|11684.4|11693.2|11692.2|11697.9|11696.9|11685.4|11684.4|2752
1669657200000|2022-11-28 17:40:00|11692.9|11691.9|11687.4|11686.4|11698|11697|11686|11685|2794
1669657500000|2022-11-28 17:45:00|11687.5|11686.5|11677.5|11676.5|11691.1|11690.1|11676.9|11675.9|3149
1669657800000|2022-11-28 17:50:00|11677.6|11676.6|11650.4|11649.4|11679.4|11678.4|11647|11646|7470
1669658100000|2022-11-28 17:55:00|11650.6|11649.6|11646.1|11645.1|11655.6|11654.6|11643.3|11642.3|3931
1669658400000|2022-11-28 18:00:00|11646.3|11645.3|11654.6|11653.6|11655.8|11654.8|11643|11642|4343
1669658700000|2022-11-28 18:05:00|11654.5|11653.5|11648.9|11647.9|11657.5|11656.5|11646.4|11645.4|2871
1669659000000|2022-11-28 18:10:00|11648.8|11647.8|11654.8|11653.8|11656.6|11655.6|11639.3|11638.3|4388
1669659300000|2022-11-28 18:15:00|11654.6|11653.6|11654.8|11653.8|11656|11655|11649.1|11648.1|2159
1669659600000|2022-11-28 18:20:00|11654.6|11653.6|11661.1|11660.1|11661.6|11660.6|11653.4|11652.4|2435
1669659900000|2022-11-28 18:25:00|11661|11660|11659|11658|11665.4|11664.4|11654.6|11653.6|2420
1669660200000|2022-11-28 18:30:00|11659.1|11658.1|11647.4|11646.4|11661.1|11660.1|11647.4|11646.4|2787
1669660500000|2022-11-28 18:35:00|11647.1|11646.1|11653.3|11652.3|11655.6|11654.6|11644.9|11643.9|2480
1669660800000|2022-11-28 18:40:00|11652.4|11651.4|11638|11637|11655.5|11654.5|11637.9|11636.9|2772
1669661100000|2022-11-28 18:45:00|11637.9|11636.9|11637|11636|11640.8|11639.8|11633.5|11632.5|3329
1669661400000|2022-11-28 18:50:00|11637.1|11636.1|11629.6|11628.6|11639|11638|11624.6|11623.6|3916
1669661700000|2022-11-28 18:55:00|11629.3|11628.3|11608.4|11607.4|11631.3|11630.3|11605.8|11604.8|6766
1669662000000|2022-11-28 19:00:00|11608.5|11607.5|11602.9|11601.9|11614.3|11613.3|11599.6|11598.6|4847
1669662300000|2022-11-28 19:05:00|11603|11602|11589.5|11588.5|11606.3|11605.3|11588.9|11587.9|5543
1669662600000|2022-11-28 19:10:00|11589.4|11588.4|11582.6|11581.6|11592.3|11591.3|11581.5|11580.5|5640
1669662900000|2022-11-28 19:15:00|11582.5|11581.5|11588.3|11587.3|11591.6|11590.6|11582.4|11581.4|3602
1669663200000|2022-11-28 19:20:00|11588.1|11587.1|11581.1|11580.1|11589.3|11588.3|11573.8|11572.8|4523
1669663500000|2022-11-28 19:25:00|11581.3|11580.3|11581.3|11580.3|11583.9|11582.9|11577|11576|2709
1669663800000|2022-11-28 19:30:00|11581.1|11580.1|11590.5|11589.5|11591.5|11590.5|11574.6|11573.6|4443
1669664100000|2022-11-28 19:35:00|11589.9|11588.9|11592.1|11591.1|11594.1|11593.1|11586|11585|2704
1669664400000|2022-11-28 19:40:00|11592.3|11591.3|11598|11597|11598.3|11597.3|11589.6|11588.6|2888
1669664700000|2022-11-28 19:45:00|11597.9|11596.9|11594.8|11593.8|11600.1|11599.1|11592|11591|2603
1669665000000|2022-11-28 19:50:00|11594.9|11593.9|11600.5|11599.5|11603.6|11602.6|11594.6|11593.6|2614
1669665300000|2022-11-28 19:55:00|11600.6|11599.6|11593|11592|11602.8|11601.8|11587.8|11586.8|4087
1669665600000|2022-11-28 20:00:00|11593.6|11592.6|11591.1|11590.1|11596.5|11595.5|11586.4|11585.4|3954
1669665900000|2022-11-28 20:05:00|11590.8|11589.8|11583|11582|11592.5|11591.5|11581.5|11580.5|3958
1669666200000|2022-11-28 20:10:00|11583.4|11582.4|11569.4|11568.4|11583.6|11582.6|11566.1|11565.1|4749
1669666500000|2022-11-28 20:15:00|11569.3|11568.3|11571.3|11570.3|11573.3|11572.3|11564.5|11563.5|3562
1669666800000|2022-11-28 20:20:00|11571.6|11570.6|11563.2|11562.2|11577.1|11576.1|11563|11562|4299
1669667100000|2022-11-28 20:25:00|11563.4|11562.4|11560.4|11559.4|11564.7|11563.7|11556.4|11555.4|4738
1669667400000|2022-11-28 20:30:00|11560.5|11559.5|11558.1|11557.1|11562.7|11561.7|11554.4|11553.4|5369
1669667700000|2022-11-28 20:35:00|11557.9|11556.9|11564.2|11563.2|11569.4|11568.4|11557.9|11556.9|4100
1669668000000|2022-11-28 20:40:00|11564.4|11563.4|11579.1|11578.1|11582.4|11581.4|11561.7|11560.7|4633
1669668300000|2022-11-28 20:45:00|11579|11578|11564|11563|11581|11580|11563|11562|3586
1669668600000|2022-11-28 20:50:00|11564.1|11563.1|11589.7|11588.7|11590.1|11589.1|11564.1|11563.1|6577
1669668900000|2022-11-28 20:55:00|11589.2|11588.2|11589.6|11588.6|11600.9|11599.9|11583|11582|16568
1669669200000|2022-11-28 21:00:00|11589.3|11588.3|11595.7|11593.7|11600.7|11598.7|11589.3|11587.8|5021
1669669500000|2022-11-28 21:05:00|11595.4|11593.4|11598.6|11596.6|11598.9|11596.9|11592.9|11590.9|1428
1669669800000|2022-11-28 21:10:00|11598.3|11596.3|11600.2|11598.2|11603.1|11601.1|11597.6|11595.6|1609
1669670100000|2022-11-28 21:15:00|11600.1|11598.1|11600.9|11598.9|11603.4|11601.4|11599.2|11597.2|612
1669670400000|2022-11-28 21:20:00|11600.8|11598.8|11601.1|11599.1|11603.6|11601.6|11600.3|11598.3|343
1669670700000|2022-11-28 21:25:00|11600.9|11598.9|11600.4|11598.4|11601.6|11599.6|11598.7|11596.7|269
1669671000000|2022-11-28 21:30:00|11600.6|11598.6|11602.2|11600.2|11602.2|11600.2|11599.1|11597.1|289
1669671300000|2022-11-28 21:35:00|11602.1|11600.1|11601.6|11599.6|11603.4|11601.4|11599.9|11597.9|319
1669671600000|2022-11-28 21:40:00|11601.7|11599.7|11603.8|11601.8|11604.2|11602.2|11601.1|11599.1|195
1669671900000|2022-11-28 21:45:00|11604.1|11602.1|11608.1|11606.1|11608.3|11606.3|11603.8|11601.8|414
1669672200000|2022-11-28 21:50:00|11607.9|11605.9|11605.4|11603.4|11608.6|11606.6|11605.1|11603.1|216
1669672500000|2022-11-28 21:55:00|11605.6|11603.6|11604.9|11599.9|11605.8|11603.8|11602.7|11599.5|259
1669672800000|2022-11-28 22:00:00|11604.6|11599.6|11605|11600|11606.7|11601.7|11603.8|11598.8|1
1669673100000|2022-11-28 22:05:00|11605.1|11600.1|11604.9|11599.9|11605.4|11600.4|11604.1|11599.1|0
1669673400000|2022-11-28 22:10:00|11604.8|11599.8|11604.2|11599.2|11605.3|11600.3|11604|11599|0
1669673700000|2022-11-28 22:15:00|11604|11599|11602.9|11597.9|11605.5|11600.5|11602.7|11597.7|0
1669674000000|2022-11-28 22:20:00|11603.2|11598.2|11602.4|11597.4|11603.2|11598.2|11601.8|11596.8|0
1669674300000|2022-11-28 22:25:00|11602.5|11597.5|11605.8|11600.8|11606.1|11601.1|11602.5|11597.5|0
1669674600000|2022-11-28 22:30:00|11606.1|11601.1|11605.3|11600.3|11606.2|11601.2|11604.9|11599.9|0
1669674900000|2022-11-28 22:35:00|11605.2|11600.2|11607.6|11602.6|11607.6|11602.6|11605.2|11600.2|0
1669675200000|2022-11-28 22:40:00|11606.8|11601.8|11604.1|11599.1|11606.8|11601.8|11604.1|11599.1|0
1669675500000|2022-11-28 22:45:00|11604.2|11599.2|11604.1|11599.1|11604.5|11599.5|11603.9|11598.9|0
1669675800000|2022-11-28 22:50:00|11604.2|11599.2|11604.6|11599.6|11604.6|11599.6|11603.8|11598.8|0
1669676100000|2022-11-28 22:55:00|11604.5|11599.5|11604.8|11599.8|11604.9|11599.9|11604.5|11599.5|0
1669676400000|2022-11-28 23:00:00|11601.9|11599.9|11596.7|11594.7|11604.3|11602.3|11595.6|11593.6|547
1669676700000|2022-11-28 23:05:00|11597.3|11595.3|11598.2|11596.2|11600.4|11598.4|11596.7|11594.7|210
1669677000000|2022-11-28 23:10:00|11598.9|11596.9|11595.8|11593.8|11599.1|11597.1|11594.8|11592.8|195
1669677300000|2022-11-28 23:15:00|11595.7|11593.7|11601.3|11599.3|11602.6|11600.6|11594.8|11592.8|178
1669677600000|2022-11-28 23:20:00|11601.6|11599.6|11602.3|11600.3|11604.6|11602.6|11601.3|11599.3|191
1669677900000|2022-11-28 23:25:00|11602.4|11600.4|11601.6|11599.6|11604.2|11602.2|11596.7|11594.7|160
1669678200000|2022-11-28 23:30:00|11601.7|11599.7|11596.9|11594.9|11602.4|11600.4|11596.7|11594.7|174
1669678500000|2022-11-28 23:35:00|11596.8|11594.8|11598.6|11596.6|11599.9|11597.9|11596.4|11594.4|132
1669678800000|2022-11-28 23:40:00|11598.7|11596.7|11601.6|11599.6|11603.1|11601.1|11597.2|11595.2|142
1669679100000|2022-11-28 23:45:00|11601.3|11599.3|11598.1|11596.1|11602.2|11600.2|11596.1|11594.1|128
1669679400000|2022-11-28 23:50:00|11598.2|11596.2|11600.6|11598.6|11601.9|11599.9|11597.1|11595.1|99
1669679700000|2022-11-28 23:55:00|11600.7|11598.7|11597.9|11595.9|11601.7|11599.7|11597.7|11595.7|96
1669680000000|2022-11-29 00:00:00|11598.1|11596.1|11594.6|11592.6|11599.9|11597.9|11590.9|11588.9|454
1669680300000|2022-11-29 00:05:00|11594.4|11592.4|11593.9|11591.9|11598.9|11596.9|11592.7|11590.7|363
1669680600000|2022-11-29 00:10:00|11594.1|11592.1|11594.8|11592.8|11596.3|11594.3|11592.3|11590.3|108
1669680900000|2022-11-29 00:15:00|11594.9|11592.9|11599.9|11597.9|11600.8|11598.8|11593.9|11591.9|261
1669681200000|2022-11-29 00:20:00|11599.8|11597.8|11604.9|11602.9|11605.1|11603.1|11598.6|11596.6|309
1669681500000|2022-11-29 00:25:00|11604.7|11602.7|11607.1|11605.1|11608.7|11606.7|11604.7|11602.7|307
1669681800000|2022-11-29 00:30:00|11606.8|11604.8|11609.1|11607.1|11609.2|11607.2|11605.9|11603.9|206
1669682100000|2022-11-29 00:35:00|11608.8|11606.8|11609.3|11607.3|11611.6|11609.6|11608.7|11606.7|293
1669682400000|2022-11-29 00:40:00|11609.4|11607.4|11608.1|11606.1|11610.4|11608.4|11607.3|11605.3|143
1669682700000|2022-11-29 00:45:00|11608.2|11606.2|11607.9|11605.9|11609.9|11607.9|11606.8|11604.8|137
1669683000000|2022-11-29 00:50:00|11607.8|11605.8|11609.8|11607.8|11611.4|11609.4|11607.2|11605.2|292
1669683300000|2022-11-29 00:55:00|11609.7|11607.7|11607.2|11605.2|11611.9|11609.9|11606.1|11604.1|356
1669683600000|2022-11-29 01:00:00|11607.4|11605.4|11606.9|11604.9|11608.8|11606.8|11605.4|11603.4|225
1669683900000|2022-11-29 01:05:00|11607.1|11605.1|11609.6|11607.6|11609.9|11607.9|11605.8|11603.8|239
1669684200000|2022-11-29 01:10:00|11609.4|11607.4|11609.3|11607.3|11610.7|11608.7|11607.9|11605.9|190
1669684500000|2022-11-29 01:15:00|11609.4|11607.4|11605.4|11603.4|11610.6|11608.6|11604.8|11602.8|280
1669684800000|2022-11-29 01:20:00|11605.3|11603.3|11603.1|11601.1|11605.9|11603.9|11601.3|11599.3|258
1669685100000|2022-11-29 01:25:00|11602.9|11600.9|11604.9|11602.9|11607.1|11605.1|11602.9|11600.9|234
1669685400000|2022-11-29 01:30:00|11605.1|11603.1|11600.3|11598.3|11610.3|11608.3|11598.7|11596.7|392
1669685700000|2022-11-29 01:35:00|11600.2|11598.2|11601.9|11599.9|11605.1|11603.1|11598.3|11596.3|216
1669686000000|2022-11-29 01:40:00|11601.6|11599.6|11610.7|11608.7|11611.9|11609.9|11599.9|11597.9|321
1669686300000|2022-11-29 01:45:00|11610.6|11608.6|11611.7|11609.7|11615.7|11613.7|11610.3|11608.3|516
1669686600000|2022-11-29 01:50:00|11611.8|11609.8|11612.6|11610.6|11614.9|11612.9|11610.1|11608.1|206
1669686900000|2022-11-29 01:55:00|11612.4|11610.4|11615.3|11613.3|11616.9|11614.9|11611.9|11609.9|267
1669687200000|2022-11-29 02:00:00|11614.6|11612.6|11615.3|11613.3|11615.9|11613.9|11612.9|11610.9|276
1669687500000|2022-11-29 02:05:00|11615.1|11613.1|11617.3|11615.3|11618.1|11616.1|11614.3|11612.3|252
1669687800000|2022-11-29 02:10:00|11617.2|11615.2|11617.2|11615.2|11619.7|11617.7|11616.7|11614.7|250
1669688100000|2022-11-29 02:15:00|11617.3|11615.3|11615.1|11613.1|11617.6|11615.6|11614.4|11612.4|180
1669688400000|2022-11-29 02:20:00|11614.9|11612.9|11616.8|11614.8|11619.9|11617.9|11613.7|11611.7|471
1669688700000|2022-11-29 02:25:00|11616.9|11614.9|11617.6|11615.6|11619.2|11617.2|11616.1|11614.1|200
1669689000000|2022-11-29 02:30:00|11617.4|11615.4|11618.4|11616.4|11621.6|11619.6|11617.2|11615.2|269
1669689300000|2022-11-29 02:35:00|11618.8|11616.8|11618.9|11616.9|11619.7|11617.7|11617.3|11615.3|171
1669689600000|2022-11-29 02:40:00|11619.1|11617.1|11620.6|11618.6|11622.7|11620.7|11619.1|11617.1|410
1669689900000|2022-11-29 02:45:00|11620.7|11618.7|11617.2|11615.2|11621.8|11619.8|11615.6|11613.6|327
1669690200000|2022-11-29 02:50:00|11617.1|11615.1|11613.8|11611.8|11618.2|11616.2|11612.9|11610.9|188
1669690500000|2022-11-29 02:55:00|11613.7|11611.7|11614.6|11612.6|11615.9|11613.9|11613.4|11611.4|117
1669690800000|2022-11-29 03:00:00|11614.4|11612.4|11617.4|11615.4|11618.6|11616.6|11611.4|11609.4|261
1669691100000|2022-11-29 03:05:00|11617.6|11615.6|11619.9|11617.9|11620.6|11618.6|11616.9|11614.9|158
1669691400000|2022-11-29 03:10:00|11620.1|11618.1|11622.8|11620.8|11622.9|11620.9|11619.3|11617.3|195
1669691700000|2022-11-29 03:15:00|11622.9|11620.9|11628.8|11626.8|11629.2|11627.2|11622.4|11620.4|475
1669692000000|2022-11-29 03:20:00|11629.2|11627.2|11634.2|11632.2|11634.4|11632.4|11628.3|11626.3|652
1669692300000|2022-11-29 03:25:00|11634.3|11632.3|11638.4|11636.4|11638.8|11636.8|11634.1|11632.1|616
1669692600000|2022-11-29 03:30:00|11638.3|11636.3|11642.4|11640.4|11643.1|11641.1|11637.2|11635.2|597
1669692900000|2022-11-29 03:35:00|11642.3|11640.3|11636.2|11634.2|11642.4|11640.4|11634.3|11632.3|624
1669693200000|2022-11-29 03:40:00|11636.3|11634.3|11638.2|11636.2|11639.7|11637.7|11635.4|11633.4|257
1669693500000|2022-11-29 03:45:00|11638.7|11636.7|11642.6|11640.6|11643.1|11641.1|11638.7|11636.7|227
1669693800000|2022-11-29 03:50:00|11642.7|11640.7|11644.2|11642.2|11645.6|11643.6|11641.4|11639.4|287
1669694100000|2022-11-29 03:55:00|11644.1|11642.1|11643.8|11641.8|11645.4|11643.4|11642.3|11640.3|196
1669694400000|2022-11-29 04:00:00|11644.1|11642.1|11642.8|11640.8|11645.1|11643.1|11641.1|11639.1|254
1669694700000|2022-11-29 04:05:00|11642.7|11640.7|11641.8|11639.8|11644.3|11642.3|11639.4|11637.4|242
1669695000000|2022-11-29 04:10:00|11641.9|11639.9|11640.4|11638.4|11643.4|11641.4|11640.2|11638.2|200
1669695300000|2022-11-29 04:15:00|11640.6|11638.6|11640.6|11638.6|11641.4|11639.4|11638.8|11636.8|299
1669695600000|2022-11-29 04:20:00|11640.4|11638.4|11643.4|11641.4|11644.6|11642.6|11639.1|11637.1|210
1669695900000|2022-11-29 04:25:00|11643.3|11641.3|11645.3|11643.3|11648.7|11646.7|11642.4|11640.4|367
1669696200000|2022-11-29 04:30:00|11645.2|11643.2|11646.2|11644.2|11648.2|11646.2|11645.2|11643.2|126
1669696500000|2022-11-29 04:35:00|11646.1|11644.1|11646.9|11644.9|11648.9|11646.9|11645.9|11643.9|136
1669696800000|2022-11-29 04:40:00|11647.1|11645.1|11647.3|11645.3|11649.1|11647.1|11646.7|11644.7|157
1669697100000|2022-11-29 04:45:00|11647.4|11645.4|11646.7|11644.7|11648.8|11646.8|11646.4|11644.4|137
1669697400000|2022-11-29 04:50:00|11646.8|11644.8|11646.2|11644.2|11647.2|11645.2|11645.7|11643.7|107
1669697700000|2022-11-29 04:55:00|11646.3|11644.3|11646.9|11644.9|11649.9|11647.9|11645.9|11643.9|216
1669698000000|2022-11-29 05:00:00|11647.1|11645.1|11650.8|11648.8|11652.6|11650.6|11646.7|11644.7|340
1669698300000|2022-11-29 05:05:00|11650.7|11648.7|11651.2|11649.2|11652.2|11650.2|11647.9|11645.9|187
1669698600000|2022-11-29 05:10:00|11651.3|11649.3|11653.6|11651.6|11655.2|11653.2|11650.9|11648.9|392
1669698900000|2022-11-29 05:15:00|11653.4|11651.4|11654.3|11652.3|11655.2|11653.2|11651.6|11649.6|270
1669699200000|2022-11-29 05:20:00|11654.2|11652.2|11651.9|11649.9|11655.4|11653.4|11651.6|11649.6|160
1669699500000|2022-11-29 05:25:00|11651.8|11649.8|11653.1|11651.1|11654.4|11652.4|11650.3|11648.3|315
1669699800000|2022-11-29 05:30:00|11653.2|11651.2|11648.6|11646.6|11655.4|11653.4|11647.6|11645.6|311
1669700100000|2022-11-29 05:35:00|11648.4|11646.4|11646.3|11644.3|11649.4|11647.4|11645.9|11643.9|272
1669700400000|2022-11-29 05:40:00|11646.4|11644.4|11647.9|11645.9|11648.7|11646.7|11644.2|11642.2|279
1669700700000|2022-11-29 05:45:00|11647.8|11645.8|11649.4|11647.4|11651.4|11649.4|11646.9|11644.9|281
1669701000000|2022-11-29 05:50:00|11649.3|11647.3|11651.7|11649.7|11654.3|11652.3|11649.2|11647.2|387
1669701300000|2022-11-29 05:55:00|11651.8|11649.8|11654.4|11652.4|11655.6|11653.6|11651.3|11649.3|372
1669701600000|2022-11-29 06:00:00|11654.3|11652.3|11651.6|11649.6|11654.6|11652.6|11651.2|11649.2|209
1669701900000|2022-11-29 06:05:00|11651.7|11649.7|11650.9|11648.9|11651.8|11649.8|11649.3|11647.3|134
1669702200000|2022-11-29 06:10:00|11651.1|11649.1|11647.8|11645.8|11651.7|11649.7|11646.8|11644.8|185
1669702500000|2022-11-29 06:15:00|11648.1|11646.1|11643.9|11641.9|11648.8|11646.8|11642.4|11640.4|234
1669702800000|2022-11-29 06:20:00|11643.8|11641.8|11642.8|11640.8|11644.4|11642.4|11641.1|11639.1|237
1669703100000|2022-11-29 06:25:00|11642.7|11640.7|11645.6|11643.6|11647.3|11645.3|11642.7|11640.7|201
1669703400000|2022-11-29 06:30:00|11645.7|11643.7|11654.7|11652.7|11659.9|11657.9|11644.2|11642.2|873
1669703700000|2022-11-29 06:35:00|11654.8|11652.8|11660.4|11658.4|11663.7|11661.7|11653.2|11651.2|466
1669704000000|2022-11-29 06:40:00|11660.7|11658.7|11660.3|11658.3|11664.9|11662.9|11659.9|11657.9|419
1669704300000|2022-11-29 06:45:00|11660.2|11658.2|11658.1|11656.1|11662.7|11660.7|11656.3|11654.3|371
1669704600000|2022-11-29 06:50:00|11657.9|11655.9|11646.9|11644.9|11658.7|11656.7|11643.8|11641.8|549
1669704900000|2022-11-29 06:55:00|11646.8|11644.8|11650.7|11648.7|11650.9|11648.9|11646.2|11644.2|379
1669705200000|2022-11-29 07:00:00|11650.3|11648.3|11661.8|11659.8|11666.9|11664.9|11650.2|11648.2|913
1669705500000|2022-11-29 07:05:00|11661.7|11659.7|11659.1|11657.1|11666.8|11664.8|11658.1|11656.1|559
1669705800000|2022-11-29 07:10:00|11658.9|11656.9|11664.2|11662.2|11666.1|11664.1|11658.4|11656.4|320
1669706100000|2022-11-29 07:15:00|11664.3|11662.3|11665.8|11663.8|11668.4|11666.4|11659.8|11657.8|647
1669706400000|2022-11-29 07:20:00|11665.7|11663.7|11656.3|11654.3|11666.2|11664.2|11655.6|11653.6|536
1669706700000|2022-11-29 07:25:00|11656.4|11654.4|11658.1|11656.1|11660.6|11658.6|11655.2|11653.2|257
1669707000000|2022-11-29 07:30:00|11658.4|11656.4|11651.8|11649.8|11659.1|11657.1|11650.3|11648.3|434
1669707300000|2022-11-29 07:35:00|11651.9|11649.9|11652.2|11650.2|11654.9|11652.9|11649.8|11647.8|283
1669707600000|2022-11-29 07:40:00|11652.4|11650.4|11653.4|11651.4|11656.3|11654.3|11648.3|11646.3|325
1669707900000|2022-11-29 07:45:00|11653.2|11651.2|11657.6|11655.6|11659.9|11657.9|11653.2|11651.2|383
1669708200000|2022-11-29 07:50:00|11657.7|11655.7|11655.8|11653.8|11658.8|11656.8|11651.8|11649.8|394
1669708500000|2022-11-29 07:55:00|11655.7|11653.7|11656.2|11654.2|11658.2|11656.2|11653.8|11651.8|303
1669708800000|2022-11-29 08:00:00|11656.3|11654.3|11655.8|11653.8|11666.7|11664.7|11651.8|11649.8|1321
1669709100000|2022-11-29 08:05:00|11656.1|11654.1|11659.4|11657.4|11662.6|11660.6|11651.3|11649.3|771
1669709400000|2022-11-29 08:10:00|11659.3|11657.3|11648.8|11646.8|11662.4|11660.4|11647.2|11645.2|826
1669709700000|2022-11-29 08:15:00|11648.9|11646.9|11661.6|11659.6|11662.4|11660.4|11647.9|11645.9|746
1669710000000|2022-11-29 08:20:00|11661.4|11659.4|11662.2|11660.2|11669.2|11667.2|11660.4|11658.4|1137
1669710300000|2022-11-29 08:25:00|11662.3|11660.3|11663.4|11661.4|11664.1|11662.1|11653.3|11651.3|1052
1669710600000|2022-11-29 08:30:00|11663.6|11661.6|11672.3|11670.3|11673.3|11671.3|11659.6|11657.6|1012
1669710900000|2022-11-29 08:35:00|11672.4|11670.4|11676.1|11674.1|11677.1|11675.1|11671.9|11669.9|745
1669711200000|2022-11-29 08:40:00|11676.2|11674.2|11672.9|11670.9|11678.6|11676.6|11671.3|11669.3|608
1669711500000|2022-11-29 08:45:00|11672.7|11670.7|11681.8|11679.8|11683.4|11681.4|11671.9|11669.9|1027
1669711800000|2022-11-29 08:50:00|11681.9|11679.9|11666.9|11664.9|11683.6|11681.6|11666.1|11664.1|981
1669712100000|2022-11-29 08:55:00|11667.1|11665.1|11671.9|11669.9|11674.2|11672.2|11661.9|11659.9|685
1669712400000|2022-11-29 09:00:00|11672.1|11670.1|11663.6|11661.6|11678.3|11676.3|11662.2|11660.2|1406
1669712700000|2022-11-29 09:05:00|11663.4|11661.4|11652.9|11650.9|11666.8|11664.8|11652.2|11650.2|1091
1669713000000|2022-11-29 09:10:00|11653.4|11651.4|11652.3|11650.3|11660.1|11658.1|11650.7|11648.7|879
1669713300000|2022-11-29 09:15:00|11652.4|11650.4|11652.3|11650.3|11659.2|11657.2|11651.4|11649.4|405
1669713600000|2022-11-29 09:20:00|11652.2|11650.2|11648.6|11646.6|11657.9|11655.9|11648.3|11646.3|468
1669713900000|2022-11-29 09:25:00|11648.4|11646.4|11651.1|11649.1|11653.8|11651.8|11648.3|11646.3|368
1669714200000|2022-11-29 09:30:00|11650.9|11648.9|11643.7|11641.7|11655.2|11653.2|11642.2|11640.2|847
1669714500000|2022-11-29 09:35:00|11643.6|11641.6|11643.1|11641.1|11648.1|11646.1|11642.1|11640.1|555
1669714800000|2022-11-29 09:40:00|11642.9|11640.9|11639.8|11637.8|11644.1|11642.1|11636.7|11634.7|925
1669715100000|2022-11-29 09:45:00|11639.7|11637.7|11631.9|11629.9|11644.2|11642.2|11631.9|11629.9|727
1669715400000|2022-11-29 09:50:00|11632.1|11630.1|11635.8|11633.8|11635.9|11633.9|11627.2|11625.2|754
1669715700000|2022-11-29 09:55:00|11635.9|11633.9|11637.1|11635.1|11639.8|11637.8|11634.9|11632.9|383
1669716000000|2022-11-29 10:00:00|11636.9|11634.9|11638.3|11636.3|11642.3|11640.3|11635.6|11633.6|553
1669716300000|2022-11-29 10:05:00|11638.4|11636.4|11636.1|11634.1|11640.1|11638.1|11630.8|11628.8|475
1669716600000|2022-11-29 10:10:00|11635.9|11633.9|11644.3|11642.3|11645.7|11643.7|11635.7|11633.7|592
1669716900000|2022-11-29 10:15:00|11644.1|11642.1|11648.1|11646.1|11648.3|11646.3|11643.9|11641.9|467
1669717200000|2022-11-29 10:20:00|11647.9|11645.9|11650.9|11648.9|11653.4|11651.4|11647.3|11645.3|541
1669717500000|2022-11-29 10:25:00|11651.1|11649.1|11649.9|11647.9|11652.7|11650.7|11648.4|11646.4|456
1669717800000|2022-11-29 10:30:00|11651.2|11649.2|11654.3|11652.3|11656.2|11654.2|11649.6|11647.6|453
1669718100000|2022-11-29 10:35:00|11654.4|11652.4|11659.4|11657.4|11662.1|11660.1|11654.4|11652.4|596
1669718400000|2022-11-29 10:40:00|11659.3|11657.3|11657.7|11655.7|11661.7|11659.7|11655.2|11653.2|363
1669718700000|2022-11-29 10:45:00|11657.6|11655.6|11655.7|11653.7|11660.3|11658.3|11653.8|11651.8|245
1669719000000|2022-11-29 10:50:00|11655.6|11653.6|11650.4|11648.4|11658.2|11656.2|11647.7|11645.7|346
1669719300000|2022-11-29 10:55:00|11650.6|11648.6|11646.6|11644.6|11650.9|11648.9|11645.6|11643.6|423
1669719600000|2022-11-29 11:00:00|11646.8|11644.8|11647.9|11645.9|11654.6|11652.6|11646.2|11644.2|484
1669719900000|2022-11-29 11:05:00|11648.1|11646.1|11640.6|11638.6|11649.2|11647.2|11639.4|11637.4|520
1669720200000|2022-11-29 11:10:00|11640.4|11638.4|11642.8|11640.8|11643.8|11641.8|11632.8|11630.8|607
1669720500000|2022-11-29 11:15:00|11642.9|11640.9|11639.4|11637.4|11646.1|11644.1|11638.2|11636.2|443
1669720800000|2022-11-29 11:20:00|11639.3|11637.3|11645.3|11643.3|11648.7|11646.7|11639.2|11637.2|369
1669721100000|2022-11-29 11:25:00|11645.4|11643.4|11649.9|11647.9|11650.1|11648.1|11643.4|11641.4|446
1669721400000|2022-11-29 11:30:00|11649.4|11647.4|11647.6|11645.6|11653.2|11651.2|11647.1|11645.1|500
1669721700000|2022-11-29 11:35:00|11647.4|11645.4|11645.4|11643.4|11654.3|11652.3|11643.4|11641.4|423
1669722000000|2022-11-29 11:40:00|11645.1|11643.1|11646.4|11644.4|11647.2|11645.2|11639.6|11637.6|295
1669722300000|2022-11-29 11:45:00|11646.3|11644.3|11645.1|11643.1|11646.7|11644.7|11641.8|11639.8|215
1669722600000|2022-11-29 11:50:00|11644.9|11642.9|11649.9|11647.9|11651.9|11649.9|11644.4|11642.4|471
1669722900000|2022-11-29 11:55:00|11650.1|11648.1|11657.9|11655.9|11657.9|11655.9|11649.9|11647.9|555
1669723200000|2022-11-29 12:00:00|11657.1|11655.1|11651.6|11649.6|11657.1|11655.1|11648.4|11646.4|396
1669723500000|2022-11-29 12:05:00|11651.4|11649.4|11649.2|11647.2|11653.7|11651.7|11647.9|11645.9|272
1669723800000|2022-11-29 12:10:00|11649.3|11647.3|11651.9|11649.9|11655.7|11653.7|11648.7|11646.7|322
1669724100000|2022-11-29 12:15:00|11652.1|11650.1|11652.8|11650.8|11653.7|11651.7|11649.7|11647.7|297
1669724400000|2022-11-29 12:20:00|11652.6|11650.6|11652.9|11650.9|11656.8|11654.8|11651.8|11649.8|313
1669724700000|2022-11-29 12:25:00|11653.1|11651.1|11648.1|11646.1|11657.1|11655.1|11646.8|11644.8|565
1669725000000|2022-11-29 12:30:00|11647.9|11645.9|11646.9|11644.9|11651.1|11649.1|11644.6|11642.6|428
1669725300000|2022-11-29 12:35:00|11646.8|11644.8|11641.6|11639.6|11647.1|11645.1|11640.6|11638.6|368
1669725600000|2022-11-29 12:40:00|11641.7|11639.7|11636.4|11634.4|11644.8|11642.8|11636.2|11634.2|657
1669725900000|2022-11-29 12:45:00|11636.3|11634.3|11640.4|11638.4|11642.1|11640.1|11631.4|11629.4|871
1669726200000|2022-11-29 12:50:00|11640.1|11638.1|11647.2|11645.2|11647.9|11645.9|11639.9|11637.9|527
1669726500000|2022-11-29 12:55:00|11647.4|11645.4|11653.3|11651.3|11653.9|11651.9|11646.6|11644.6|700
1669726800000|2022-11-29 13:00:00|11653.4|11651.4|11644.8|11642.8|11653.9|11651.9|11643.9|11641.9|951
1669727100000|2022-11-29 13:05:00|11645.2|11643.2|11639.7|11637.7|11647.3|11645.3|11635.6|11633.6|923
1669727400000|2022-11-29 13:10:00|11639.6|11637.6|11614.3|11612.3|11640.3|11638.3|11607.6|11605.6|3211
1669727700000|2022-11-29 13:15:00|11614.7|11612.7|11620.2|11618.2|11622.2|11620.2|11610.9|11608.9|1761
1669728000000|2022-11-29 13:20:00|11620.4|11618.4|11629.6|11627.6|11632.1|11630.1|11620.4|11618.4|1340
1669728300000|2022-11-29 13:25:00|11629.7|11627.7|11621.2|11619.2|11630.3|11628.3|11620.1|11618.1|873
1669728600000|2022-11-29 13:30:00|11621.3|11619.3|11618.1|11616.1|11625.4|11623.4|11612.2|11610.2|1194
1669728900000|2022-11-29 13:35:00|11617.9|11615.9|11609.3|11607.3|11629.4|11627.4|11602.8|11600.8|1498
1669729200000|2022-11-29 13:40:00|11609.6|11607.6|11609.4|11607.4|11611.9|11609.9|11601.6|11599.6|1498
1669729500000|2022-11-29 13:45:00|11609.8|11607.8|11605.4|11603.4|11612.6|11610.6|11603.7|11601.7|852
1669729800000|2022-11-29 13:50:00|11605.1|11603.1|11600.9|11598.9|11607.6|11605.6|11596.3|11594.3|1484
1669730100000|2022-11-29 13:55:00|11600.7|11598.7|11614.4|11612.4|11615.7|11613.7|11599.4|11597.4|1585
1669730400000|2022-11-29 14:00:00|11613.7|11611.7|11619.9|11617.9|11623.2|11621.2|11611.8|11609.8|1880
1669730700000|2022-11-29 14:05:00|11619.8|11617.8|11621.9|11619.9|11628.1|11626.1|11615.9|11613.9|1280
1669731000000|2022-11-29 14:10:00|11622.1|11620.1|11625.2|11623.2|11627.4|11625.4|11618.3|11616.3|1141
1669731300000|2022-11-29 14:15:00|11624.6|11622.6|11613.6|11611.6|11624.6|11622.6|11609.6|11607.6|1596
1669731600000|2022-11-29 14:20:00|11613.7|11611.7|11614.7|11612.7|11615.8|11613.8|11607.1|11605.1|1623
1669731900000|2022-11-29 14:25:00|11614.3|11612.3|11600.6|11598.6|11618.2|11616.2|11597.2|11595.2|3743
1669732200000|2022-11-29 14:30:00|11600.4|11598.4|11598.4|11597.4|11606.7|11605.7|11577.7|11576.7|14548
1669732500000|2022-11-29 14:35:00|11597.1|11596.1|11569.2|11568.2|11597.1|11596.1|11567.9|11566.9|11610
1669732800000|2022-11-29 14:40:00|11569.9|11568.9|11563.4|11562.4|11594.4|11593.4|11558.2|11557.2|8516
1669733100000|2022-11-29 14:45:00|11562.7|11561.7|11566.3|11565.3|11569.9|11568.9|11551.1|11550.1|8495
1669733400000|2022-11-29 14:50:00|11566.7|11565.7|11559.9|11558.9|11569.4|11568.4|11553.7|11552.7|5693
1669733700000|2022-11-29 14:55:00|11559.4|11558.4|11557.2|11556.2|11562.9|11561.9|11544.4|11543.4|5543
1669734000000|2022-11-29 15:00:00|11557.3|11556.3|11565.4|11564.4|11581.9|11580.9|11554.9|11553.9|7659
1669734300000|2022-11-29 15:05:00|11565.7|11564.7|11577.2|11576.2|11589.4|11588.4|11557.2|11556.2|9231
1669734600000|2022-11-29 15:10:00|11577.4|11576.4|11548.2|11547.2|11582.2|11581.2|11540.7|11539.7|8072
1669734900000|2022-11-29 15:15:00|11547.9|11546.9|11575.9|11574.9|11583.9|11582.9|11546.2|11545.2|7553
1669735200000|2022-11-29 15:20:00|11576.2|11575.2|11584.2|11583.2|11590.2|11589.2|11573.4|11572.4|5499
1669735500000|2022-11-29 15:25:00|11584.4|11583.4|11604.4|11603.4|11604.7|11603.7|11579.9|11578.9|7861
1669735800000|2022-11-29 15:30:00|11605.1|11604.1|11595.6|11594.6|11617.1|11616.1|11593.8|11592.8|7501
1669736100000|2022-11-29 15:35:00|11595.4|11594.4|11594.2|11593.2|11599.9|11598.9|11583.8|11582.8|5168
1669736400000|2022-11-29 15:40:00|11593.7|11592.7|11596.4|11595.4|11605.8|11604.8|11590.7|11589.7|4076
1669736700000|2022-11-29 15:45:00|11596.3|11595.3|11602.9|11601.9|11607.7|11606.7|11593.4|11592.4|3457
1669737000000|2022-11-29 15:50:00|11603.4|11602.4|11572.8|11571.8|11609.7|11608.7|11572.8|11571.8|6880
1669737300000|2022-11-29 15:55:00|11572.9|11571.9|11574.4|11573.4|11593.2|11592.2|11570.8|11569.8|6912
1669737600000|2022-11-29 16:00:00|11575.4|11574.4|11522.9|11521.9|11578.9|11577.9|11514.2|11513.2|11590
1669737900000|2022-11-29 16:05:00|11523.4|11522.4|11489.4|11488.4|11527.2|11526.2|11487.9|11486.9|12712
1669738200000|2022-11-29 16:10:00|11488.4|11487.4|11495.7|11494.7|11501.3|11500.3|11479.4|11478.4|10281
1669738500000|2022-11-29 16:15:00|11496.2|11495.2|11453.4|11452.4|11496.7|11495.7|11452.4|11451.4|9884
1669738800000|2022-11-29 16:20:00|11454.1|11453.1|11463.2|11462.2|11466.4|11465.4|11444.2|11443.2|11051
1669739100000|2022-11-29 16:25:00|11463.1|11462.1|11468.6|11467.6|11472.2|11471.2|11456.4|11455.4|6358
1669739400000|2022-11-29 16:30:00|11468.4|11467.4|11477.3|11476.3|11481.7|11480.7|11458.4|11457.4|6558
1669739700000|2022-11-29 16:35:00|11477.2|11476.2|11484.1|11483.1|11486.4|11485.4|11469.3|11468.3|5284
1669740000000|2022-11-29 16:40:00|11483.9|11482.9|11482.2|11481.2|11488.2|11487.2|11473.6|11472.6|4457
1669740300000|2022-11-29 16:45:00|11481.9|11480.9|11486.2|11485.2|11488.9|11487.9|11475.7|11474.7|3451
1669740600000|2022-11-29 16:50:00|11486.1|11485.1|11491.7|11490.7|11492.8|11491.8|11472.1|11471.1|5004
1669740900000|2022-11-29 16:55:00|11491.4|11490.4|11502.2|11501.2|11505.2|11504.2|11490.6|11489.6|5076
1669741200000|2022-11-29 17:00:00|11502.3|11501.3|11495.8|11494.8|11502.7|11501.7|11491.1|11490.1|3580
1669741500000|2022-11-29 17:05:00|11496.2|11495.2|11501.9|11500.9|11506.6|11505.6|11492.8|11491.8|3030
1669741800000|2022-11-29 17:10:00|11501.7|11500.7|11498.9|11497.9|11503.7|11502.7|11486.6|11485.6|3907
1669742100000|2022-11-29 17:15:00|11499.1|11498.1|11509.7|11508.7|11509.9|11508.9|11487.9|11486.9|3760
1669742400000|2022-11-29 17:20:00|11509.8|11508.8|11493.4|11492.4|11509.9|11508.9|11493.2|11492.2|3070
1669742700000|2022-11-29 17:25:00|11493.3|11492.3|11493.9|11492.9|11506.6|11505.6|11487.7|11486.7|3687
1669743000000|2022-11-29 17:30:00|11493.8|11492.8|11500.2|11499.2|11504.2|11503.2|11491.6|11490.6|2310
1669743300000|2022-11-29 17:35:00|11500.1|11499.1|11520.1|11519.1|11530.3|11529.3|11494.4|11493.4|6626
1669743600000|2022-11-29 17:40:00|11519.6|11518.6|11526.4|11525.4|11531.9|11530.9|11519.6|11518.6|3887
1669743900000|2022-11-29 17:45:00|11526.3|11525.3|11520.7|11519.7|11530.7|11529.7|11512.8|11511.8|3671
1669744200000|2022-11-29 17:50:00|11520.6|11519.6|11516.4|11515.4|11529.7|11528.7|11515.1|11514.1|3186
1669744500000|2022-11-29 17:55:00|11516.3|11515.3|11515.7|11514.7|11524.9|11523.9|11513.2|11512.2|2811
1669744800000|2022-11-29 18:00:00|11515.8|11514.8|11502.6|11501.6|11517.7|11516.7|11496.8|11495.8|4783
1669745100000|2022-11-29 18:05:00|11502.7|11501.7|11501.6|11500.6|11510.8|11509.8|11499.1|11498.1|2082
1669745400000|2022-11-29 18:10:00|11501.7|11500.7|11512.4|11511.4|11514.6|11513.6|11499.3|11498.3|2183
1669745700000|2022-11-29 18:15:00|11511.7|11510.7|11486.7|11485.7|11514.4|11513.4|11481.1|11480.1|5618
1669746000000|2022-11-29 18:20:00|11487.4|11486.4|11476.7|11475.7|11488.1|11487.1|11472.9|11471.9|3726
1669746300000|2022-11-29 18:25:00|11476.8|11475.8|11458.9|11457.9|11477.3|11476.3|11458.6|11457.6|4835
1669746600000|2022-11-29 18:30:00|11459.2|11458.2|11462.7|11461.7|11465.8|11464.8|11456.1|11455.1|4506
1669746900000|2022-11-29 18:35:00|11462.9|11461.9|11472.9|11471.9|11475.3|11474.3|11462.3|11461.3|3682
1669747200000|2022-11-29 18:40:00|11472.7|11471.7|11479.3|11478.3|11481.1|11480.1|11470.4|11469.4|2981
1669747500000|2022-11-29 18:45:00|11479.2|11478.2|11484.4|11483.4|11489.7|11488.7|11479.1|11478.1|2635
1669747800000|2022-11-29 18:50:00|11484.3|11483.3|11489.6|11488.6|11491.6|11490.6|11478.4|11477.4|4575
1669748100000|2022-11-29 18:55:00|11490.7|11489.7|11499.1|11498.1|11500.6|11499.6|11488.6|11487.6|4606
1669748400000|2022-11-29 19:00:00|11499.2|11498.2|11524.4|11523.4|11532.9|11531.9|11498.4|11497.4|11111
1669748700000|2022-11-29 19:05:00|11525.4|11524.4|11514.8|11513.8|11526.6|11525.6|11511.4|11510.4|6179
1669749000000|2022-11-29 19:10:00|11514.9|11513.9|11515.3|11514.3|11520.7|11519.7|11508.7|11507.7|3673
1669749300000|2022-11-29 19:15:00|11515.9|11514.9|11509.9|11508.9|11519.1|11518.1|11509.4|11508.4|2651
1669749600000|2022-11-29 19:20:00|11510.1|11509.1|11495.9|11494.9|11513.3|11512.3|11493.9|11492.9|5784
1669749900000|2022-11-29 19:25:00|11496.2|11495.2|11490.3|11489.3|11499.3|11498.3|11485.4|11484.4|6000
1669750200000|2022-11-29 19:30:00|11490.4|11489.4|11484.7|11483.7|11491.6|11490.6|11479.6|11478.6|6498
1669750500000|2022-11-29 19:35:00|11484.8|11483.8|11487.2|11486.2|11490.6|11489.6|11474.2|11473.2|6112
1669750800000|2022-11-29 19:40:00|11487.3|11486.3|11475.2|11474.2|11491.1|11490.1|11470.7|11469.7|6450
1669751100000|2022-11-29 19:45:00|11475.3|11474.3|11473.7|11472.7|11477.9|11476.9|11469.4|11468.4|4719
1669751400000|2022-11-29 19:50:00|11473.8|11472.8|11478.4|11477.4|11485.8|11484.8|11473.4|11472.4|3239
1669751700000|2022-11-29 19:55:00|11478.6|11477.6|11489.7|11488.7|11490.2|11489.2|11477.6|11476.6|3463
1669752000000|2022-11-29 20:00:00|11488.9|11487.9|11480.2|11479.2|11497.6|11496.6|11478.7|11477.7|5802
1669752300000|2022-11-29 20:05:00|11480.1|11479.1|11501.3|11500.3|11503.3|11502.3|11479.2|11478.2|4781
1669752600000|2022-11-29 20:10:00|11500.9|11499.9|11497.7|11496.7|11501.6|11500.6|11491.2|11490.2|3907
1669752900000|2022-11-29 20:15:00|11497.2|11496.2|11495.1|11494.1|11502.4|11501.4|11492.2|11491.2|4531
1669753200000|2022-11-29 20:20:00|11497.1|11496.1|11490.9|11489.9|11510.2|11509.2|11486.1|11485.1|6369
1669753500000|2022-11-29 20:25:00|11490.4|11489.4|11495.1|11494.1|11502.7|11501.7|11485.7|11484.7|4578
1669753800000|2022-11-29 20:30:00|11495.2|11494.2|11507.2|11506.2|11511.9|11510.9|11486.9|11485.9|6625
1669754100000|2022-11-29 20:35:00|11506.9|11505.9|11496.9|11495.9|11511.4|11510.4|11491.8|11490.8|4743
1669754400000|2022-11-29 20:40:00|11497.1|11496.1|11495.2|11494.2|11507.9|11506.9|11494.9|11493.9|3685
1669754700000|2022-11-29 20:45:00|11494.8|11493.8|11496.7|11495.7|11497.7|11496.7|11483.9|11482.9|3759
1669755000000|2022-11-29 20:50:00|11502.1|11501.1|11494.3|11493.3|11504.2|11503.2|11486.7|11485.7|5656
1669755300000|2022-11-29 20:55:00|11493.9|11492.9|11503.9|11502.9|11510.8|11509.8|11493.4|11492.4|9551
1669755600000|2022-11-29 21:00:00|11502.8|11501.8|11507.8|11505.8|11509.3|11507.3|11499.8|11497.8|4728
1669755900000|2022-11-29 21:05:00|11507.9|11505.9|11489.5|11487.5|11508.5|11506.5|11489.5|11487.5|1703
1669756200000|2022-11-29 21:10:00|11489.7|11487.7|11487.7|11485.7|11492.7|11490.7|11487.7|11485.7|1250
1669756500000|2022-11-29 21:15:00|11487.8|11485.8|11492.8|11490.8|11493.8|11491.8|11487.7|11485.7|447
1669756800000|2022-11-29 21:20:00|11492.9|11490.9|11492|11490|11494.2|11492.2|11491.5|11489.5|292
1669757100000|2022-11-29 21:25:00|11492.3|11490.3|11494|11492|11494.7|11492.7|11491.4|11489.4|222
1669757400000|2022-11-29 21:30:00|11493.9|11491.9|11496.5|11494.5|11496.7|11494.7|11493.3|11491.3|373
1669757700000|2022-11-29 21:35:00|11496.7|11494.7|11498.5|11496.5|11499.4|11497.4|11496.7|11494.7|278
1669758000000|2022-11-29 21:40:00|11498.4|11496.4|11500.5|11498.5|11501.3|11499.3|11497.9|11495.9|209
1669758300000|2022-11-29 21:45:00|11500.7|11498.7|11500.8|11498.8|11501.2|11499.2|11499.5|11497.5|206
1669758600000|2022-11-29 21:50:00|11500.7|11498.7|11499.9|11497.9|11501.2|11499.2|11499.5|11497.5|145
1669758900000|2022-11-29 21:55:00|11500.2|11498.2|11500.8|11495.8|11501.3|11499.3|11498.3|11495.6|264
1669759200000|2022-11-29 22:00:00|11500.7|11495.7|11501.6|11496.6|11502.2|11497.2|11500.5|11495.5|0
1669759500000|2022-11-29 22:05:00|11501.5|11496.5|11499.9|11494.9|11501.6|11496.6|11499.7|11494.7|0
1669759800000|2022-11-29 22:10:00|11500.4|11495.4|11501.4|11496.4|11501.4|11496.4|11500.3|11495.3|0
1669760100000|2022-11-29 22:15:00|11501.5|11496.5|11501.4|11496.4|11502.9|11497.9|11500.6|11495.6|0
1669760400000|2022-11-29 22:20:00|11501.5|11496.5|11503.5|11498.5|11504|11499|11501.3|11496.3|0
1669760700000|2022-11-29 22:25:00|11503.9|11498.9|11504|11499|11504.5|11499.5|11503.9|11498.9|0
1669761000000|2022-11-29 22:30:00|11503.9|11498.9|11502.9|11497.9|11503.9|11498.9|11500.7|11495.7|0
1669761300000|2022-11-29 22:35:00|11503.1|11498.1|11501.6|11496.6|11503.1|11498.1|11500.4|11495.4|0
1669761600000|2022-11-29 22:40:00|11501.5|11496.5|11501|11496|11501.5|11496.5|11500.4|11495.4|0
1669761900000|2022-11-29 22:45:00|11500.6|11495.6|11500.8|11495.8|11501.1|11496.1|11500.5|11495.5|0
1669762200000|2022-11-29 22:50:00|11500.7|11495.7|11500.2|11495.2|11500.8|11495.8|11498.2|11493.2|0
1669762500000|2022-11-29 22:55:00|11500.1|11495.1|11500.4|11495.4|11500.4|11495.4|11499.7|11494.7|0
1669762800000|2022-11-29 23:00:00|11495|11493|11499.9|11497.9|11501.5|11499.5|11494.8|11492.8|420
1669763100000|2022-11-29 23:05:00|11500.2|11498.2|11499|11497|11500.2|11498.2|11495.8|11493.8|177
1669763400000|2022-11-29 23:10:00|11499.5|11497.5|11493.5|11491.5|11499.9|11497.9|11491.7|11489.7|344
1669763700000|2022-11-29 23:15:00|11493.8|11491.8|11489.8|11487.8|11494.9|11492.9|11486.4|11484.4|482
1669764000000|2022-11-29 23:20:00|11489.9|11487.9|11490.2|11488.2|11491.2|11489.2|11489.4|11487.4|136
1669764300000|2022-11-29 23:25:00|11490.3|11488.3|11484.8|11482.8|11491.4|11489.4|11483.4|11481.4|447
1669764600000|2022-11-29 23:30:00|11484.9|11482.9|11482.8|11480.8|11485.8|11483.8|11482.5|11480.5|148
1669764900000|2022-11-29 23:35:00|11483.2|11481.2|11485.2|11483.2|11487.4|11485.4|11481.2|11479.2|357
1669765200000|2022-11-29 23:40:00|11485|11483|11483|11481|11485|11483|11482|11480|123
1669765500000|2022-11-29 23:45:00|11482.9|11480.9|11484.4|11482.4|11486.5|11484.5|11482.9|11480.9|126
1669765800000|2022-11-29 23:50:00|11484.5|11482.5|11480.3|11478.3|11485.5|11483.5|11479.7|11477.7|214
1669766100000|2022-11-29 23:55:00|11480.4|11478.4|11484|11482|11484|11482|11478.2|11476.2|174
1669766400000|2022-11-30 00:00:00|11485|11483|11488.4|11486.4|11490|11488|11483|11481|362
1669766700000|2022-11-30 00:05:00|11488.3|11486.3|11486|11484|11488.5|11486.5|11485.3|11483.3|189
1669767000000|2022-11-30 00:10:00|11486.2|11484.2|11486|11484|11488.3|11486.3|11485.3|11483.3|137
1669767300000|2022-11-30 00:15:00|11486.2|11484.2|11488.4|11486.4|11489.4|11487.4|11481.2|11479.2|330
1669767600000|2022-11-30 00:20:00|11488.3|11486.3|11492.3|11490.3|11493.8|11491.8|11487.8|11485.8|231
1669767900000|2022-11-30 00:25:00|11492.2|11490.2|11490.4|11488.4|11494.5|11492.5|11490|11488|201
1669768200000|2022-11-30 00:30:00|11490.5|11488.5|11496.3|11494.3|11496.9|11494.9|11490.2|11488.2|350
1669768500000|2022-11-30 00:35:00|11496.4|11494.4|11499.3|11497.3|11500|11498|11495.7|11493.7|355
1669768800000|2022-11-30 00:40:00|11499.5|11497.5|11503.3|11501.3|11504|11502|11499|11497|340
1669769100000|2022-11-30 00:45:00|11503.4|11501.4|11503.5|11501.5|11508.3|11506.3|11503.3|11501.3|466
1669769400000|2022-11-30 00:50:00|11503.7|11501.7|11502.2|11500.2|11505.3|11503.3|11501.4|11499.4|208
1669769700000|2022-11-30 00:55:00|11502.3|11500.3|11503.9|11501.9|11505.2|11503.2|11501|11499|308
1669770000000|2022-11-30 01:00:00|11504.2|11502.2|11512.7|11510.7|11515|11513|11504.2|11502.2|627
1669770300000|2022-11-30 01:05:00|11512.8|11510.8|11509.7|11507.7|11515.7|11513.7|11507.4|11505.4|336
1669770600000|2022-11-30 01:10:00|11509.5|11507.5|11513|11511|11515.5|11513.5|11507|11505|297
1669770900000|2022-11-30 01:15:00|11513.2|11511.2|11505.2|11503.2|11513.8|11511.8|11504|11502|367
1669771200000|2022-11-30 01:20:00|11504.9|11502.9|11506.7|11504.7|11506.8|11504.8|11501.8|11499.8|276
1669771500000|2022-11-30 01:25:00|11506.5|11504.5|11504.3|11502.3|11507|11505|11500.8|11498.8|185
1669771800000|2022-11-30 01:30:00|11504.2|11502.2|11513.4|11511.4|11513.5|11511.5|11500.9|11498.9|427
1669772100000|2022-11-30 01:35:00|11513|11511|11517.3|11515.3|11518|11516|11511.4|11509.4|399
1669772400000|2022-11-30 01:40:00|11517.4|11515.4|11520.2|11518.2|11523.3|11521.3|11516.9|11514.9|473
1669772700000|2022-11-30 01:45:00|11520|11518|11520.5|11518.5|11522.2|11520.2|11516.5|11514.5|267
1669773000000|2022-11-30 01:50:00|11521|11519|11518.7|11516.7|11521.5|11519.5|11516.9|11514.9|193
1669773300000|2022-11-30 01:55:00|11518.8|11516.8|11514.2|11512.2|11520.5|11518.5|11513.3|11511.3|248
1669773600000|2022-11-30 02:00:00|11514|11512|11513.2|11511.2|11516|11514|11509.7|11507.7|262
1669773900000|2022-11-30 02:05:00|11513.3|11511.3|11512.7|11510.7|11514.9|11512.9|11512|11510|70
1669774200000|2022-11-30 02:10:00|11512.5|11510.5|11510.4|11508.4|11513.4|11511.4|11507.3|11505.3|266
1669774500000|2022-11-30 02:15:00|11510.5|11508.5|11507.5|11505.5|11511.7|11509.7|11507.2|11505.2|153
1669774800000|2022-11-30 02:20:00|11507.7|11505.7|11511.5|11509.5|11512.8|11510.8|11507.5|11505.5|143
1669775100000|2022-11-30 02:25:00|11511.3|11509.3|11509.8|11507.8|11512.5|11510.5|11509.7|11507.7|55
1669775400000|2022-11-30 02:30:00|11509.2|11507.2|11512.5|11510.5|11513.9|11511.9|11508.4|11506.4|147
1669775700000|2022-11-30 02:35:00|11512.4|11510.4|11510.2|11508.2|11513.7|11511.7|11509.5|11507.5|138
1669776000000|2022-11-30 02:40:00|11510|11508|11512.2|11510.2|11513.3|11511.3|11507.5|11505.5|153
1669776300000|2022-11-30 02:45:00|11511.9|11509.9|11510.7|11508.7|11513.4|11511.4|11509.5|11507.5|63
1669776600000|2022-11-30 02:50:00|11510.8|11508.8|11512.5|11510.5|11512.5|11510.5|11508.9|11506.9|118
1669776900000|2022-11-30 02:55:00|11512.7|11510.7|11512.3|11510.3|11513.2|11511.2|11510.8|11508.8|90
1669777200000|2022-11-30 03:00:00|11512.9|11510.9|11513.7|11511.7|11517.3|11515.3|11512.8|11510.8|258
1669777500000|2022-11-30 03:05:00|11513.5|11511.5|11512.9|11510.9|11513.9|11511.9|11511.2|11509.2|112
1669777800000|2022-11-30 03:10:00|11512.8|11510.8|11513.2|11511.2|11513.5|11511.5|11510.9|11508.9|102
1669778100000|2022-11-30 03:15:00|11513|11511|11510.7|11508.7|11513.3|11511.3|11508|11506|159
1669778400000|2022-11-30 03:20:00|11510.5|11508.5|11511.8|11509.8|11512|11510|11509.7|11507.7|74
1669778700000|2022-11-30 03:25:00|11511.9|11509.9|11510.8|11508.8|11513.3|11511.3|11509.8|11507.8|94
1669779000000|2022-11-30 03:30:00|11510.9|11508.9|11512.4|11510.4|11513.2|11511.2|11510.2|11508.2|109
1669779300000|2022-11-30 03:35:00|11512.5|11510.5|11514.4|11512.4|11515.3|11513.3|11512|11510|83
1669779600000|2022-11-30 03:40:00|11514.5|11512.5|11513.5|11511.5|11515.8|11513.8|11512.2|11510.2|113
1669779900000|2022-11-30 03:45:00|11513.4|11511.4|11513.5|11511.5|11515.4|11513.4|11513.3|11511.3|92
1669780200000|2022-11-30 03:50:00|11513.4|11511.4|11517.3|11515.3|11519|11517|11512.7|11510.7|216
1669780500000|2022-11-30 03:55:00|11517.2|11515.2|11518.3|11516.3|11518.4|11516.4|11516.3|11514.3|105
1669780800000|2022-11-30 04:00:00|11518.4|11516.4|11521|11519|11523.4|11521.4|11517.7|11515.7|310
1669781100000|2022-11-30 04:05:00|11520.8|11518.8|11517.2|11515.2|11522.3|11520.3|11516.8|11514.8|180
1669781400000|2022-11-30 04:10:00|11517|11515|11521.5|11519.5|11521.5|11519.5|11516.8|11514.8|136
1669781700000|2022-11-30 04:15:00|11521.4|11519.4|11525.2|11523.2|11525.4|11523.4|11520.5|11518.5|288
1669782000000|2022-11-30 04:20:00|11525.3|11523.3|11526|11524|11526.5|11524.5|11523.5|11521.5|234
1669782300000|2022-11-30 04:25:00|11526.2|11524.2|11523|11521|11526.4|11524.4|11522.9|11520.9|124
1669782600000|2022-11-30 04:30:00|11523.2|11521.2|11521.9|11519.9|11524.2|11522.2|11521.2|11519.2|147
1669782900000|2022-11-30 04:35:00|11522|11520|11524.5|11522.5|11525.2|11523.2|11521.5|11519.5|77
1669783200000|2022-11-30 04:40:00|11524.2|11522.2|11521.9|11519.9|11524.4|11522.4|11520.7|11518.7|119
1669783500000|2022-11-30 04:45:00|11521.8|11519.8|11519.5|11517.5|11521.9|11519.9|11519.2|11517.2|183
1669783800000|2022-11-30 04:50:00|11519.7|11517.7|11518.4|11516.4|11519.9|11517.9|11516.5|11514.5|188
1669784100000|2022-11-30 04:55:00|11518.3|11516.3|11520.3|11518.3|11520.5|11518.5|11518.3|11516.3|99
1669784400000|2022-11-30 05:00:00|11520.4|11518.4|11517.7|11515.7|11520.5|11518.5|11515|11513|202
1669784700000|2022-11-30 05:05:00|11517.8|11515.8|11523.8|11521.8|11525.5|11523.5|11517.8|11515.8|215
1669785000000|2022-11-30 05:10:00|11523.7|11521.7|11523.2|11521.2|11524.7|11522.7|11522.4|11520.4|105
1669785300000|2022-11-30 05:15:00|11523|11521|11524.8|11522.8|11524.8|11522.8|11522.4|11520.4|70
1669785600000|2022-11-30 05:20:00|11524.7|11522.7|11525.2|11523.2|11526.5|11524.5|11522.7|11520.7|222
1669785900000|2022-11-30 05:25:00|11524.8|11522.8|11524.9|11522.9|11527.5|11525.5|11524.3|11522.3|223
1669786200000|2022-11-30 05:30:00|11525.2|11523.2|11523.9|11521.9|11525.9|11523.9|11521.4|11519.4|251
1669786500000|2022-11-30 05:35:00|11523.8|11521.8|11518.2|11516.2|11524.2|11522.2|11517.9|11515.9|220
1669786800000|2022-11-30 05:40:00|11518|11516|11517.9|11515.9|11521.5|11519.5|11517.5|11515.5|145
1669787100000|2022-11-30 05:45:00|11518|11516|11520.5|11518.5|11520.7|11518.7|11516.7|11514.7|203
1669787400000|2022-11-30 05:50:00|11520.4|11518.4|11520.4|11518.4|11523.8|11521.8|11519.5|11517.5|228
1669787700000|2022-11-30 05:55:00|11520.5|11518.5|11513.4|11511.4|11520.8|11518.8|11513.4|11511.4|432
1669788000000|2022-11-30 06:00:00|11513.7|11511.7|11512.2|11510.2|11518.3|11516.3|11511.5|11509.5|381
1669788300000|2022-11-30 06:05:00|11512|11510|11512|11510|11517.5|11515.5|11511.8|11509.8|259
1669788600000|2022-11-30 06:10:00|11511.9|11509.9|11513.9|11511.9|11516.8|11514.8|11511.5|11509.5|181
1669788900000|2022-11-30 06:15:00|11514|11512|11518.2|11516.2|11518.9|11516.9|11512.5|11510.5|170
1669789200000|2022-11-30 06:20:00|11518.3|11516.3|11518|11516|11519.9|11517.9|11517|11515|129
1669789500000|2022-11-30 06:25:00|11518.2|11516.2|11513.3|11511.3|11518.7|11516.7|11512.3|11510.3|166
1669789800000|2022-11-30 06:30:00|11513.4|11511.4|11517.3|11515.3|11517.7|11515.7|11511.9|11509.9|140
1669790100000|2022-11-30 06:35:00|11517.4|11515.4|11514.9|11512.9|11517.8|11515.8|11512.7|11510.7|176
1669790400000|2022-11-30 06:40:00|11514.8|11512.8|11512.5|11510.5|11515.9|11513.9|11511.8|11509.8|181
1669790700000|2022-11-30 06:45:00|11512.7|11510.7|11509.7|11507.7|11513.5|11511.5|11509.5|11507.5|222
1669791000000|2022-11-30 06:50:00|11509.3|11507.3|11510.5|11508.5|11512|11510|11509.2|11507.2|151
1669791300000|2022-11-30 06:55:00|11510.7|11508.7|11513.3|11511.3|11513.9|11511.9|11510.4|11508.4|201
1669791600000|2022-11-30 07:00:00|11513.2|11511.2|11515.2|11513.2|11515.5|11513.5|11511.3|11509.3|288
1669791900000|2022-11-30 07:05:00|11515.4|11513.4|11519.4|11517.4|11520|11518|11513.7|11511.7|380
1669792200000|2022-11-30 07:10:00|11519.3|11517.3|11524.5|11522.5|11526.2|11524.2|11516.9|11514.9|477
1669792500000|2022-11-30 07:15:00|11524.7|11522.7|11513.5|11511.5|11529.7|11527.7|11513.5|11511.5|630
1669792800000|2022-11-30 07:20:00|11513.3|11511.3|11515.2|11513.2|11515.8|11513.8|11511.9|11509.9|286
1669793100000|2022-11-30 07:25:00|11515.3|11513.3|11522.3|11520.3|11523.9|11521.9|11515.3|11513.3|306
1669793400000|2022-11-30 07:30:00|11522.4|11520.4|11523|11521|11526|11524|11520|11518|307
1669793700000|2022-11-30 07:35:00|11523.2|11521.2|11521.9|11519.9|11525.8|11523.8|11520.9|11518.9|246
1669794000000|2022-11-30 07:40:00|11521.7|11519.7|11519.4|11517.4|11521.9|11519.9|11518|11516|190
1669794300000|2022-11-30 07:45:00|11519.5|11517.5|11515.3|11513.3|11519.5|11517.5|11511.7|11509.7|706
1669794600000|2022-11-30 07:50:00|11515.4|11513.4|11521.9|11519.9|11523.2|11521.2|11513.3|11511.3|484
1669794900000|2022-11-30 07:55:00|11522|11520|11521.7|11519.7|11524.2|11522.2|11519.2|11517.2|372
1669795200000|2022-11-30 08:00:00|11521.5|11519.5|11527.4|11525.4|11534.7|11532.7|11517.4|11515.4|1240
1669795500000|2022-11-30 08:05:00|11527.7|11525.7|11525.3|11523.3|11537.5|11535.5|11523.8|11521.8|1195
1669795800000|2022-11-30 08:10:00|11525.4|11523.4|11539.7|11537.7|11542.5|11540.5|11520.9|11518.9|1597
1669796100000|2022-11-30 08:15:00|11539.9|11537.9|11537|11535|11553|11551|11536.5|11534.5|1130
1669796400000|2022-11-30 08:20:00|11536.9|11534.9|11533.8|11531.8|11538.5|11536.5|11529.8|11527.8|601
1669796700000|2022-11-30 08:25:00|11534.5|11532.5|11536|11534|11537.4|11535.4|11528.8|11526.8|589
1669797000000|2022-11-30 08:30:00|11535.9|11533.9|11537.5|11535.5|11539.7|11537.7|11529.5|11527.5|576
1669797300000|2022-11-30 08:35:00|11537.4|11535.4|11534|11532|11541.8|11539.8|11534|11532|422
1669797600000|2022-11-30 08:40:00|11533.9|11531.9|11534.4|11532.4|11539.7|11537.7|11527.8|11525.8|574
1669797900000|2022-11-30 08:45:00|11534.5|11532.5|11535.8|11533.8|11544.8|11542.8|11533|11531|630
1669798200000|2022-11-30 08:50:00|11535.9|11533.9|11539.3|11537.3|11540|11538|11533.3|11531.3|335
1669798500000|2022-11-30 08:55:00|11540|11538|11545.7|11543.7|11548|11546|11536.7|11534.7|549
1669798800000|2022-11-30 09:00:00|11545.8|11543.8|11551.8|11549.8|11561|11559|11545.3|11543.3|1356
1669799100000|2022-11-30 09:05:00|11551.9|11549.9|11554.9|11552.9|11558.7|11556.7|11551.5|11549.5|604
1669799400000|2022-11-30 09:10:00|11555|11553|11550.3|11548.3|11558.2|11556.2|11548.4|11546.4|597
1669799700000|2022-11-30 09:15:00|11549.8|11547.8|11554|11552|11557.7|11555.7|11549.8|11547.8|504
1669800000000|2022-11-30 09:20:00|11554.3|11552.3|11555.9|11553.9|11557.8|11555.8|11551.8|11549.8|497
1669800300000|2022-11-30 09:25:00|11556|11554|11562.8|11560.8|11564.9|11562.9|11552.8|11550.8|757
1669800600000|2022-11-30 09:30:00|11562.7|11560.7|11561.4|11559.4|11566.7|11564.7|11560|11558|634
1669800900000|2022-11-30 09:35:00|11561.2|11559.2|11551.5|11549.5|11563|11561|11548.5|11546.5|679
1669801200000|2022-11-30 09:40:00|11550.9|11548.9|11535.2|11533.2|11552.2|11550.2|11531.2|11529.2|1599
1669801500000|2022-11-30 09:45:00|11534.9|11532.9|11535.9|11533.9|11539.9|11537.9|11530.8|11528.8|899
1669801800000|2022-11-30 09:50:00|11536|11534|11542.8|11540.8|11543.5|11541.5|11534.2|11532.2|493
1669802100000|2022-11-30 09:55:00|11542.7|11540.7|11542.2|11540.2|11543.2|11541.2|11538.8|11536.8|345
1669802400000|2022-11-30 10:00:00|11541.7|11539.7|11537.4|11535.4|11547.8|11545.8|11536.2|11534.2|784
1669802700000|2022-11-30 10:05:00|11537.5|11535.5|11539.9|11537.9|11545.9|11543.9|11535.7|11533.7|479
1669803000000|2022-11-30 10:10:00|11540|11538|11546.3|11544.3|11549.8|11547.8|11538.9|11536.9|500
1669803300000|2022-11-30 10:15:00|11546.4|11544.4|11544|11542|11548.3|11546.3|11541.3|11539.3|364
1669803600000|2022-11-30 10:20:00|11543.9|11541.9|11543.7|11541.7|11548.5|11546.5|11540.3|11538.3|436
1669803900000|2022-11-30 10:25:00|11543.5|11541.5|11547.4|11545.4|11548.4|11546.4|11538.5|11536.5|538
1669804200000|2022-11-30 10:30:00|11548|11546|11552.2|11550.2|11552.8|11550.8|11545.9|11543.9|435
1669804500000|2022-11-30 10:35:00|11552.3|11550.3|11553.9|11551.9|11555|11553|11548.5|11546.5|335
1669804800000|2022-11-30 10:40:00|11553.8|11551.8|11549.7|11547.7|11556.3|11554.3|11549.5|11547.5|441
1669805100000|2022-11-30 10:45:00|11549.8|11547.8|11555.3|11553.3|11556.3|11554.3|11546.7|11544.7|466
1669805400000|2022-11-30 10:50:00|11555.2|11553.2|11540.9|11538.9|11555.2|11553.2|11538.9|11536.9|759
1669805700000|2022-11-30 10:55:00|11540.8|11538.8|11541.5|11539.5|11545.7|11543.7|11539.9|11537.9|324
1669806000000|2022-11-30 11:00:00|11541.4|11539.4|11544.2|11542.2|11549.7|11547.7|11540.4|11538.4|362
1669806300000|2022-11-30 11:05:00|11544|11542|11535|11533|11545.3|11543.3|11534.5|11532.5|475
1669806600000|2022-11-30 11:10:00|11534.9|11532.9|11534.5|11532.5|11536.5|11534.5|11531.9|11529.9|422
1669806900000|2022-11-30 11:15:00|11534.4|11532.4|11535.4|11533.4|11537|11535|11532.7|11530.7|424
1669807200000|2022-11-30 11:20:00|11535.5|11533.5|11538.8|11536.8|11542.4|11540.4|11534.3|11532.3|320
1669807500000|2022-11-30 11:25:00|11538.9|11536.9|11534.7|11532.7|11539.8|11537.8|11532.8|11530.8|242
1669807800000|2022-11-30 11:30:00|11534.5|11532.5|11535|11533|11539.2|11537.2|11533.2|11531.2|366
1669808100000|2022-11-30 11:35:00|11535.2|11533.2|11543.3|11541.3|11545.3|11543.3|11535.2|11533.2|283
1669808400000|2022-11-30 11:40:00|11543.7|11541.7|11546.8|11544.8|11547.2|11545.2|11540.5|11538.5|261
1669808700000|2022-11-30 11:45:00|11546.9|11544.9|11548.5|11546.5|11552|11550|11545.4|11543.4|353
1669809000000|2022-11-30 11:50:00|11548.4|11546.4|11550.7|11548.7|11551.2|11549.2|11544.5|11542.5|283
1669809300000|2022-11-30 11:55:00|11551|11549|11553.7|11551.7|11557.2|11555.2|11550.9|11548.9|454
1669809600000|2022-11-30 12:00:00|11553.4|11551.4|11551.2|11549.2|11554.2|11552.2|11549.9|11547.9|391
1669809900000|2022-11-30 12:05:00|11551.3|11549.3|11551.8|11549.8|11555.7|11553.7|11549.5|11547.5|387
1669810200000|2022-11-30 12:10:00|11552|11550|11554.4|11552.4|11555.7|11553.7|11552|11550|364
1669810500000|2022-11-30 12:15:00|11554.8|11552.8|11546.2|11544.2|11555.2|11553.2|11546.2|11544.2|455
1669810800000|2022-11-30 12:20:00|11546|11544|11547.5|11545.5|11551.3|11549.3|11545.9|11543.9|345
1669811100000|2022-11-30 12:25:00|11547.4|11545.4|11547.4|11545.4|11551.8|11549.8|11543.8|11541.8|443
1669811400000|2022-11-30 12:30:00|11546.9|11544.9|11542.4|11540.4|11552|11550|11541.9|11539.9|492
1669811700000|2022-11-30 12:35:00|11542.3|11540.3|11540.7|11538.7|11546.2|11544.2|11539.8|11537.8|506
1669812000000|2022-11-30 12:40:00|11540.8|11538.8|11539.7|11537.7|11541.8|11539.8|11537.9|11535.9|384
1669812300000|2022-11-30 12:45:00|11539.5|11537.5|11544.4|11542.4|11546|11544|11538.3|11536.3|466
1669812600000|2022-11-30 12:50:00|11543.4|11541.4|11549.5|11547.5|11553.5|11551.5|11542.9|11540.9|638
1669812900000|2022-11-30 12:55:00|11549.4|11547.4|11539.8|11537.8|11549.4|11547.4|11538.9|11536.9|596
1669813200000|2022-11-30 13:00:00|11539.7|11537.7|11538.3|11536.3|11544|11542|11535.3|11533.3|984
1669813500000|2022-11-30 13:05:00|11537.5|11535.5|11539.2|11537.2|11547.7|11545.7|11537.5|11535.5|613
1669813800000|2022-11-30 13:10:00|11539|11537|11545.5|11543.5|11546.4|11544.4|11536.9|11534.9|622
1669814100000|2022-11-30 13:15:00|11545.7|11543.7|11568.7|11566.7|11576.5|11574.5|11545.3|11543.3|4123
1669814400000|2022-11-30 13:20:00|11568.2|11566.2|11557.9|11555.9|11574.8|11572.8|11557.3|11555.3|1873
1669814700000|2022-11-30 13:25:00|11558|11556|11559.3|11557.3|11564.7|11562.7|11554.5|11552.5|1041
1669815000000|2022-11-30 13:30:00|11560.4|11558.4|11522.2|11520.2|11567.3|11565.3|11512.2|11510.2|6439
1669815300000|2022-11-30 13:35:00|11522.5|11520.5|11524.9|11522.9|11528.3|11526.3|11515.4|11513.4|2472
1669815600000|2022-11-30 13:40:00|11525|11523|11519.5|11517.5|11531.4|11529.4|11516.5|11514.5|2277
1669815900000|2022-11-30 13:45:00|11519.2|11517.2|11508.4|11506.4|11521.8|11519.8|11504.2|11502.2|3514
1669816200000|2022-11-30 13:50:00|11508.7|11506.7|11514|11512|11520.8|11518.8|11507.5|11505.5|2439
1669816500000|2022-11-30 13:55:00|11514.2|11512.2|11500|11498|11515.5|11513.5|11497.7|11495.7|1888
1669816800000|2022-11-30 14:00:00|11500.7|11498.7|11508.8|11506.8|11508.8|11506.8|11497.2|11495.2|1698
1669817100000|2022-11-30 14:05:00|11508.7|11506.7|11520.7|11518.7|11523.9|11521.9|11507.7|11505.7|1926
1669817400000|2022-11-30 14:10:00|11520.8|11518.8|11518.5|11516.5|11524.8|11522.8|11518.4|11516.4|1055
1669817700000|2022-11-30 14:15:00|11518.7|11516.7|11532.2|11530.2|11532.5|11530.5|11518.3|11516.3|1914
1669818000000|2022-11-30 14:20:00|11532.7|11530.7|11529.3|11527.3|11534|11532|11523.7|11521.7|2125
1669818300000|2022-11-30 14:25:00|11529.2|11527.2|11514.7|11512.7|11529.2|11527.2|11512.4|11510.4|2987
1669818600000|2022-11-30 14:30:00|11514.2|11513.2|11546.3|11545.3|11548|11547|11499|11498|15233
1669818900000|2022-11-30 14:35:00|11546.7|11545.7|11519.2|11518.2|11552.3|11551.3|11510.3|11509.3|9422
1669819200000|2022-11-30 14:40:00|11519.5|11518.5|11556.7|11555.7|11560|11559|11517.8|11516.8|10337
1669819500000|2022-11-30 14:45:00|11554.7|11553.7|11531|11530|11556.9|11555.9|11522.4|11521.4|7076
1669819800000|2022-11-30 14:50:00|11531.4|11530.4|11534.5|11533.5|11547.5|11546.5|11520.3|11519.3|6250
1669820100000|2022-11-30 14:55:00|11534.8|11533.8|11544.9|11543.9|11548.8|11547.8|11532|11531|3789
1669820400000|2022-11-30 15:00:00|11546.5|11545.5|11529.9|11528.9|11553.5|11552.5|11501.2|11500.2|11092
1669820700000|2022-11-30 15:05:00|11529.5|11528.5|11552.8|11551.8|11557.5|11556.5|11523.4|11522.4|7441
1669821000000|2022-11-30 15:10:00|11552.5|11551.5|11537.7|11536.7|11557|11556|11533|11532|5984
1669821300000|2022-11-30 15:15:00|11537.9|11536.9|11525|11524|11543.7|11542.7|11520|11519|6239
1669821600000|2022-11-30 15:20:00|11524.2|11523.2|11541.5|11540.5|11546.2|11545.2|11522.2|11521.2|6101
1669821900000|2022-11-30 15:25:00|11541.2|11540.2|11535.5|11534.5|11543|11542|11520.4|11519.4|5740
1669822200000|2022-11-30 15:30:00|11536|11535|11523.5|11522.5|11541|11540|11517.2|11516.2|4235
1669822500000|2022-11-30 15:35:00|11523.6|11522.6|11532|11531|11537.5|11536.5|11521.5|11520.5|4453
1669822800000|2022-11-30 15:40:00|11533|11532|11526.2|11525.2|11539.2|11538.2|11525.9|11524.9|3696
1669823100000|2022-11-30 15:45:00|11525.7|11524.7|11507.2|11506.2|11525.7|11524.7|11501.5|11500.5|5933
1669823400000|2022-11-30 15:50:00|11507|11506|11502|11501|11517.7|11516.7|11499.7|11498.7|5706
1669823700000|2022-11-30 15:55:00|11501.9|11500.9|11508.9|11507.9|11516|11515|11501.7|11500.7|4150
1669824000000|2022-11-30 16:00:00|11509.4|11508.4|11494.7|11493.7|11518.1|11517.1|11489.2|11488.2|6246
1669824300000|2022-11-30 16:05:00|11495.2|11494.2|11526.9|11525.9|11529.4|11528.4|11494.5|11493.5|6127
1669824600000|2022-11-30 16:10:00|11526.7|11525.7|11527.5|11526.5|11535.5|11534.5|11521.4|11520.4|4308
1669824900000|2022-11-30 16:15:00|11527|11526|11526.6|11525.6|11536.7|11535.7|11518.2|11517.2|4273
1669825200000|2022-11-30 16:20:00|11526.9|11525.9|11522.9|11521.9|11533.6|11532.6|11519.4|11518.4|3162
1669825500000|2022-11-30 16:25:00|11522.7|11521.7|11532.4|11531.4|11539.9|11538.9|11521|11520|4160
1669825800000|2022-11-30 16:30:00|11532.2|11531.2|11540.2|11539.2|11544.6|11543.6|11525.1|11524.1|6080
1669826100000|2022-11-30 16:35:00|11540|11539|11552.9|11551.9|11552.9|11551.9|11539.5|11538.5|3904
1669826400000|2022-11-30 16:40:00|11552.5|11551.5|11546|11545|11556|11555|11544.9|11543.9|4056
1669826700000|2022-11-30 16:45:00|11545.9|11544.9|11550.6|11549.6|11554.6|11553.6|11543|11542|3128
1669827000000|2022-11-30 16:50:00|11550.5|11549.5|11541.5|11540.5|11554.2|11553.2|11540.5|11539.5|4186
1669827300000|2022-11-30 16:55:00|11541.4|11540.4|11539.6|11538.6|11545.1|11544.1|11537|11536|3012
1669827600000|2022-11-30 17:00:00|11539.2|11538.2|11546.9|11545.9|11546.9|11545.9|11536.5|11535.5|2707
1669827900000|2022-11-30 17:05:00|11546.7|11545.7|11530.5|11529.5|11546.7|11545.7|11526.9|11525.9|3426
1669828200000|2022-11-30 17:10:00|11531|11530|11525.9|11524.9|11535.5|11534.5|11524.2|11523.2|2742
1669828500000|2022-11-30 17:15:00|11525.7|11524.7|11501|11500|11525.7|11524.7|11496.5|11495.5|6912
1669828800000|2022-11-30 17:20:00|11500.5|11499.5|11494.9|11493.9|11500.5|11499.5|11478.5|11477.5|10321
1669829100000|2022-11-30 17:25:00|11494.7|11493.7|11497.6|11496.6|11500.7|11499.7|11490|11489|4806
1669829400000|2022-11-30 17:30:00|11497.7|11496.7|11503.7|11502.7|11505.1|11504.1|11494.6|11493.6|4556
1669829700000|2022-11-30 17:35:00|11503.9|11502.9|11493.7|11492.7|11503.9|11502.9|11485.1|11484.1|4273
1669830000000|2022-11-30 17:40:00|11494.9|11493.9|11505.2|11504.2|11509.9|11508.9|11490.2|11489.2|3798
1669830300000|2022-11-30 17:45:00|11504.9|11503.9|11511.8|11510.8|11513.3|11512.3|11503.2|11502.2|3621
1669830600000|2022-11-30 17:50:00|11511.7|11510.7|11515.9|11514.9|11517.7|11516.7|11508.7|11507.7|3334
1669830900000|2022-11-30 17:55:00|11515.2|11514.2|11512.2|11511.2|11519.7|11518.7|11507.5|11506.5|3408
1669831200000|2022-11-30 18:00:00|11512|11511|11528.7|11527.7|11529.9|11528.9|11510.2|11509.2|4652
1669831500000|2022-11-30 18:05:00|11528.5|11527.5|11540.9|11539.9|11541|11540|11525.2|11524.2|4289
1669831800000|2022-11-30 18:10:00|11540.7|11539.7|11544.4|11543.4|11551.3|11550.3|11536.8|11535.8|3963
1669832100000|2022-11-30 18:15:00|11544.2|11543.2|11539.2|11538.2|11546.5|11545.5|11538.7|11537.7|2428
1669832400000|2022-11-30 18:20:00|11538.7|11537.7|11542.2|11541.2|11544.9|11543.9|11535.9|11534.9|2830
1669832700000|2022-11-30 18:25:00|11542|11541|11541.9|11540.9|11546.8|11545.8|11538|11537|2820
1669833000000|2022-11-30 18:30:00|11542.4|11541.4|11589.3|11588.3|11641.3|11640.3|11511.9|11510.9|27916
1669833300000|2022-11-30 18:35:00|11589.8|11588.8|11674.5|11673.5|11689.9|11688.9|11589.8|11588.8|18133
1669833600000|2022-11-30 18:40:00|11676|11675|11664.9|11663.9|11695.5|11694.5|11644.7|11643.7|12998
1669833900000|2022-11-30 18:45:00|11664.8|11663.8|11664.4|11663.4|11678.7|11677.7|11611.8|11610.8|13168
1669834200000|2022-11-30 18:50:00|11664.3|11663.3|11675|11674|11675.8|11674.8|11646.9|11645.9|8416
1669834500000|2022-11-30 18:55:00|11674.9|11673.9|11734.8|11733.8|11748.2|11747.2|11673.7|11672.7|17692
1669834800000|2022-11-30 19:00:00|11734.9|11733.9|11776.2|11775.2|11779.7|11778.7|11733.7|11732.7|16560
1669835100000|2022-11-30 19:05:00|11776.3|11775.3|11792.2|11791.2|11812.9|11811.9|11775.4|11774.4|16224
1669835400000|2022-11-30 19:10:00|11790.4|11789.4|11815|11814|11821.3|11820.3|11788.7|11787.7|9832
1669835700000|2022-11-30 19:15:00|11816.9|11815.9|11889.9|11888.9|11897.9|11896.9|11814.9|11813.9|16018
1669836000000|2022-11-30 19:20:00|11890.7|11889.7|11890.7|11889.7|11904.2|11903.2|11872.2|11871.2|17001
1669836300000|2022-11-30 19:25:00|11890.9|11889.9|11894.8|11893.8|11912.8|11911.8|11874.4|11873.4|12791
1669836600000|2022-11-30 19:30:00|11895.4|11894.4|11886.2|11885.2|11899.9|11898.9|11867.3|11866.3|10863
1669836900000|2022-11-30 19:35:00|11886.3|11885.3|11869.2|11868.2|11892.8|11891.8|11857.2|11856.2|8646
1669837200000|2022-11-30 19:40:00|11869.5|11868.5|11849.2|11848.2|11876.9|11875.9|11843.4|11842.4|7081
1669837500000|2022-11-30 19:45:00|11849.7|11848.7|11873.4|11872.4|11873.7|11872.7|11847.9|11846.9|7032
1669837800000|2022-11-30 19:50:00|11873.5|11872.5|11868.7|11867.7|11892.4|11891.4|11861.7|11860.7|8142
1669838100000|2022-11-30 19:55:00|11868.5|11867.5|11879.4|11878.4|11879.4|11878.4|11854.7|11853.7|5313
1669838400000|2022-11-30 20:00:00|11879.3|11878.3|11894.2|11893.2|11895.5|11894.5|11868.2|11867.2|8085
1669838700000|2022-11-30 20:05:00|11893.9|11892.9|11911.4|11910.4|11914.7|11913.7|11884.9|11883.9|7760
1669839000000|2022-11-30 20:10:00|11911.2|11910.2|11910.9|11909.9|11913.5|11912.5|11901.4|11900.4|4807
1669839300000|2022-11-30 20:15:00|11911.2|11910.2|11930.3|11929.3|11941.7|11940.7|11907.2|11906.2|8017
1669839600000|2022-11-30 20:20:00|11930.4|11929.4|11937.5|11936.5|11943.9|11942.9|11924|11923|5978
1669839900000|2022-11-30 20:25:00|11937.7|11936.7|11954.2|11953.2|11954.3|11953.3|11936|11935|6891
1669840200000|2022-11-30 20:30:00|11954|11953|11977.9|11976.9|11978.2|11977.2|11950.3|11949.3|8449
1669840500000|2022-11-30 20:35:00|11978|11977|11954.7|11953.7|11985.7|11984.7|11952.3|11951.3|11553
1669840800000|2022-11-30 20:40:00|11954.8|11953.8|11960|11959|11961.2|11960.2|11948.9|11947.9|7089
1669841100000|2022-11-30 20:45:00|11959.8|11958.8|11966.2|11965.2|11976.7|11975.7|11957.9|11956.9|7104
1669841400000|2022-11-30 20:50:00|11966.9|11965.9|11994.9|11993.9|12002.8|12001.8|11962.5|11961.5|16825
1669841700000|2022-11-30 20:55:00|11994.5|11993.5|12033.8|12032.8|12033.8|12032.8|11994.2|11993.2|34780
1669842000000|2022-11-30 21:00:00|12033.7|12032.7|12031.9|12029.9|12038.9|12036.9|12009.1|12007.1|14776
1669842300000|2022-11-30 21:05:00|12031.6|12029.6|12037.2|12035.2|12041|12039|12030.6|12028.6|7726
1669842600000|2022-11-30 21:10:00|12036.9|12034.9|12034.1|12032.1|12036.9|12034.9|12028.9|12026.9|5597
1669842900000|2022-11-30 21:15:00|12033.7|12031.7|12029.5|12027.5|12034.1|12032.1|12026.4|12024.4|1926
1669843200000|2022-11-30 21:20:00|12029.4|12027.4|12030.1|12028.1|12032.1|12030.1|12028.4|12026.4|672
1669843500000|2022-11-30 21:25:00|12030|12028|12036.6|12034.6|12037|12035|12029.9|12027.9|830
1669843800000|2022-11-30 21:30:00|12036.1|12034.1|12049.5|12047.5|12050|12048|12035.7|12033.7|1523
1669844100000|2022-11-30 21:35:00|12049.4|12047.4|12055.9|12053.9|12056.2|12054.2|12047.1|12045.1|1221
1669844400000|2022-11-30 21:40:00|12055.7|12053.7|12050.6|12048.6|12055.7|12053.7|12050.1|12048.1|728
1669844700000|2022-11-30 21:45:00|12050.5|12048.5|12045.7|12043.7|12050.6|12048.6|12045|12043|606
1669845000000|2022-11-30 21:50:00|12045.6|12043.6|12049.7|12047.7|12051.4|12049.4|12044|12042|621
1669845300000|2022-11-30 21:55:00|12049.9|12047.9|12055.9|12050.9|12057.4|12055.4|12048.5|12046.5|825
1669845600000|2022-11-30 22:00:00|12055.7|12050.7|12050.2|12045.2|12057|12052|12050.1|12045.1|0
1669845900000|2022-11-30 22:05:00|12050|12045|12049.6|12044.6|12051.2|12046.2|12048.6|12043.6|0
1669846200000|2022-11-30 22:10:00|12049.5|12044.5|12048.5|12043.5|12050.1|12045.1|12048.4|12043.4|0
1669846500000|2022-11-30 22:15:00|12048.4|12043.4|12048.3|12043.3|12048.8|12043.8|12047|12042|0
1669846800000|2022-11-30 22:20:00|12048.4|12043.4|12047|12042|12048.8|12043.8|12047|12042|0
1669847100000|2022-11-30 22:25:00|12047.1|12042.1|12047.9|12042.9|12049.5|12044.5|12047|12042|0
1669847400000|2022-11-30 22:30:00|12047.5|12042.5|12047.7|12042.7|12047.8|12042.8|12046.5|12041.5|0
1669847700000|2022-11-30 22:35:00|12047.6|12042.6|12047|12042|12047.8|12042.8|12046.2|12041.2|0
1669848000000|2022-11-30 22:40:00|12046.9|12041.9|12046.7|12041.7|12048.3|12043.3|12046.7|12041.7|0
1669848300000|2022-11-30 22:45:00|12046.1|12041.1|12044.5|12039.5|12046.2|12041.2|12043.8|12038.8|0
1669848600000|2022-11-30 22:50:00|12044.4|12039.4|12045.9|12040.9|12047|12042|12044.4|12039.4|0
1669848900000|2022-11-30 22:55:00|12045.8|12040.8|12046.4|12041.4|12046.7|12041.7|12045.4|12040.4|0
1669849200000|2022-11-30 23:00:00|12057.6|12055.6|12054.4|12052.4|12065.6|12063.6|12045.9|12043.9|1472
1669849500000|2022-11-30 23:05:00|12054.5|12052.5|12046.9|12044.9|12054.9|12052.9|12045.9|12043.9|676
1669849800000|2022-11-30 23:10:00|12047.2|12045.2|12049.5|12047.5|12053|12051|12046.2|12044.2|511
1669850100000|2022-11-30 23:15:00|12049.4|12047.4|12047.7|12045.7|12051.6|12049.6|12045.2|12043.2|506
1669850400000|2022-11-30 23:20:00|12048|12046|12048|12046|12049|12047|12045.7|12043.7|210
1669850700000|2022-11-30 23:25:00|12048.1|12046.1|12046.9|12044.9|12049.2|12047.2|12046.5|12044.5|138
1669851000000|2022-11-30 23:30:00|12047|12045|12042.5|12040.5|12048.4|12046.4|12039.6|12037.6|519
1669851300000|2022-11-30 23:35:00|12042.6|12040.6|12044.1|12042.1|12045.7|12043.7|12040.1|12038.1|386
1669851600000|2022-11-30 23:40:00|12044|12042|12047.6|12045.6|12048.5|12046.5|12043.4|12041.4|274
1669851900000|2022-11-30 23:45:00|12047.2|12045.2|12049.9|12047.9|12049.9|12047.9|12046.4|12044.4|270
1669852200000|2022-11-30 23:50:00|12049.7|12047.7|12057.4|12055.4|12058.5|12056.5|12049.6|12047.6|669
1669852500000|2022-11-30 23:55:00|12057.2|12055.2|12053.2|12051.2|12058|12056|12053.1|12051.1|325
1669852800000|2022-12-01 00:00:00|12053.1|12051.1|12059.4|12057.4|12060.9|12058.9|12051.1|12049.1|694
1669853100000|2022-12-01 00:05:00|12059.7|12057.7|12050.7|12048.7|12060.4|12058.4|12049.7|12047.7|520
1669853400000|2022-12-01 00:10:00|12050.9|12048.9|12048|12046|12051.2|12049.2|12045.4|12043.4|513
1669853700000|2022-12-01 00:15:00|12047.9|12045.9|12048.6|12046.6|12052.4|12050.4|12045.2|12043.2|606
1669854000000|2022-12-01 00:20:00|12048.7|12046.7|12052.2|12050.2|12053.9|12051.9|12048.7|12046.7|306
1669854300000|2022-12-01 00:25:00|12052.1|12050.1|12048.4|12046.4|12056.1|12054.1|12048.1|12046.1|518
1669854600000|2022-12-01 00:30:00|12048.1|12046.1|12046.4|12044.4|12048.5|12046.5|12043.5|12041.5|521
1669854900000|2022-12-01 00:35:00|12046.7|12044.7|12043.2|12041.2|12048|12046|12041.7|12039.7|377
1669855200000|2022-12-01 00:40:00|12043.4|12041.4|12042.4|12040.4|12044.2|12042.2|12039.2|12037.2|432
1669855500000|2022-12-01 00:45:00|12042.2|12040.2|12040.6|12038.6|12045|12043|12040.4|12038.4|378
1669855800000|2022-12-01 00:50:00|12040.5|12038.5|12042.1|12040.1|12043.1|12041.1|12039.1|12037.1|272
1669856100000|2022-12-01 00:55:00|12042.2|12040.2|12044|12042|12045.9|12043.9|12042|12040|275
1669856400000|2022-12-01 01:00:00|12043.9|12041.9|12043.6|12041.6|12046.2|12044.2|12040.5|12038.5|434
1669856700000|2022-12-01 01:05:00|12043.5|12041.5|12047|12045|12049.2|12047.2|12042.2|12040.2|417
1669857000000|2022-12-01 01:10:00|12046.9|12044.9|12044.2|12042.2|12047.5|12045.5|12042.2|12040.2|364
1669857300000|2022-12-01 01:15:00|12044.1|12042.1|12036.6|12034.6|12045.6|12043.6|12035.6|12033.6|812
1669857600000|2022-12-01 01:20:00|12036.5|12034.5|12035.7|12033.7|12039.4|12037.4|12035.2|12033.2|320
1669857900000|2022-12-01 01:25:00|12035.9|12033.9|12045.1|12043.1|12045.9|12043.9|12033.7|12031.7|398
1669858200000|2022-12-01 01:30:00|12045.2|12043.2|12042.1|12040.1|12048|12046|12040|12038|539
1669858500000|2022-12-01 01:35:00|12042.2|12040.2|12030|12028|12043.6|12041.6|12028.7|12026.7|658
1669858800000|2022-12-01 01:40:00|12029.6|12027.6|12031.9|12029.9|12033.4|12031.4|12028.1|12026.1|538
1669859100000|2022-12-01 01:45:00|12031.7|12029.7|12033.9|12031.9|12035.7|12033.7|12029.7|12027.7|382
1669859400000|2022-12-01 01:50:00|12034|12032|12031.2|12029.2|12035|12033|12030|12028|398
1669859700000|2022-12-01 01:55:00|12031.1|12029.1|12029.1|12027.1|12032.6|12030.6|12027.6|12025.6|371
1669860000000|2022-12-01 02:00:00|12029|12027|12029|12027|12032.6|12030.6|12027.1|12025.1|418
1669860300000|2022-12-01 02:05:00|12028.9|12026.9|12029.5|12027.5|12032.6|12030.6|12027.2|12025.2|376
1669860600000|2022-12-01 02:10:00|12029.6|12027.6|12022.9|12020.9|12030.9|12028.9|12022.6|12020.6|570
1669860900000|2022-12-01 02:15:00|12023|12021|12024.6|12022.6|12026.4|12024.4|12021.1|12019.1|509
1669861200000|2022-12-01 02:20:00|12024.7|12022.7|12023.5|12021.5|12024.7|12022.7|12021.2|12019.2|344
1669861500000|2022-12-01 02:25:00|12023.6|12021.6|12024.6|12022.6|12024.9|12022.9|12021.4|12019.4|263
1669861800000|2022-12-01 02:30:00|12024.5|12022.5|12021.2|12019.2|12025.4|12023.4|12018.5|12016.5|564
1669862100000|2022-12-01 02:35:00|12021.4|12019.4|12014.2|12012.2|12022.1|12020.1|12013.5|12011.5|488
1669862400000|2022-12-01 02:40:00|12014.4|12012.4|12011.9|12009.9|12015.6|12013.6|12011.1|12009.1|529
1669862700000|2022-12-01 02:45:00|12012|12010|12016.7|12014.7|12017.7|12015.7|12011.5|12009.5|438
1669863000000|2022-12-01 02:50:00|12016.9|12014.9|12017.9|12015.9|12019|12017|12015.1|12013.1|292
1669863300000|2022-12-01 02:55:00|12017.7|12015.7|12017.6|12015.6|12018.6|12016.6|12015.6|12013.6|152
1669863600000|2022-12-01 03:00:00|12017.5|12015.5|12019.9|12017.9|12022.4|12020.4|12016|12014|281
1669863900000|2022-12-01 03:05:00|12020|12018|12015.2|12013.2|12021.5|12019.5|12014.6|12012.6|257
1669864200000|2022-12-01 03:10:00|12015.1|12013.1|12011.7|12009.7|12015.6|12013.6|12006.9|12004.9|435
1669864500000|2022-12-01 03:15:00|12011.6|12009.6|12011.6|12009.6|12012.9|12010.9|12008.7|12006.7|279
1669864800000|2022-12-01 03:20:00|12011.5|12009.5|12015.6|12013.6|12021.6|12019.6|12010.1|12008.1|630
1669865100000|2022-12-01 03:25:00|12015.5|12013.5|12017.6|12015.6|12019.9|12017.9|12015|12013|304
1669865400000|2022-12-01 03:30:00|12018.1|12016.1|12027.4|12025.4|12027.9|12025.9|12017.6|12015.6|439
1669865700000|2022-12-01 03:35:00|12027.2|12025.2|12028.6|12026.6|12029.4|12027.4|12026|12024|230
1669866000000|2022-12-01 03:40:00|12028.5|12026.5|12027.4|12025.4|12029|12027|12026.7|12024.7|172
1669866300000|2022-12-01 03:45:00|12027.7|12025.7|12027.4|12025.4|12028|12026|12024.6|12022.6|229
1669866600000|2022-12-01 03:50:00|12027.2|12025.2|12028.4|12026.4|12028.7|12026.7|12026.4|12024.4|141
1669866900000|2022-12-01 03:55:00|12028.2|12026.2|12029.2|12027.2|12031.6|12029.6|12027.6|12025.6|371
1669867200000|2022-12-01 04:00:00|12029.1|12027.1|12026.6|12024.6|12029.1|12027.1|12025.4|12023.4|218
1669867500000|2022-12-01 04:05:00|12026.5|12024.5|12028.9|12026.9|12028.9|12026.9|12025.6|12023.6|140
1669867800000|2022-12-01 04:10:00|12029|12027|12030.1|12028.1|12031.9|12029.9|12028.9|12026.9|233
1669868100000|2022-12-01 04:15:00|12030|12028|12030.4|12028.4|12031.9|12029.9|12029.2|12027.2|145
1669868400000|2022-12-01 04:20:00|12030.2|12028.2|12031.4|12029.4|12031.6|12029.6|12029.7|12027.7|103
1669868700000|2022-12-01 04:25:00|12031.2|12029.2|12030.4|12028.4|12032.1|12030.1|12030.1|12028.1|107
1669869000000|2022-12-01 04:30:00|12030.2|12028.2|12038.1|12036.1|12038.4|12036.4|12029.7|12027.7|431
1669869300000|2022-12-01 04:35:00|12038|12036|12042|12040|12043.1|12041.1|12036.7|12034.7|422
1669869600000|2022-12-01 04:40:00|12042.1|12040.1|12044.2|12042.2|12044.6|12042.6|12040.7|12038.7|282
1669869900000|2022-12-01 04:45:00|12044.4|12042.4|12039.9|12037.9|12046.9|12044.9|12039.7|12037.7|393
1669870200000|2022-12-01 04:50:00|12040|12038|12039.4|12037.4|12041.9|12039.9|12038.9|12036.9|195
1669870500000|2022-12-01 04:55:00|12039.5|12037.5|12039.1|12037.1|12040.2|12038.2|12037.9|12035.9|171
1669870800000|2022-12-01 05:00:00|12038.6|12036.6|12037.4|12035.4|12040|12038|12034.7|12032.7|305
1669871100000|2022-12-01 05:05:00|12037.2|12035.2|12045.1|12043.1|12047.1|12045.1|12036.6|12034.6|369
1669871400000|2022-12-01 05:10:00|12045|12043|12049|12047|12049|12047|12042.6|12040.6|289
1669871700000|2022-12-01 05:15:00|12048.6|12046.6|12044.1|12042.1|12055.6|12053.6|12043.7|12041.7|787
1669872000000|2022-12-01 05:20:00|12044|12042|12049.4|12047.4|12049.9|12047.9|12039.6|12037.6|549
1669872300000|2022-12-01 05:25:00|12049.9|12047.9|12049.7|12047.7|12051.5|12049.5|12045.1|12043.1|397
1669872600000|2022-12-01 05:30:00|12049.6|12047.6|12054.1|12052.1|12062.6|12060.6|12049.4|12047.4|768
1669872900000|2022-12-01 05:35:00|12054|12052|12050.5|12048.5|12056|12054|12048.9|12046.9|368
1669873200000|2022-12-01 05:40:00|12050.6|12048.6|12052.2|12050.2|12056.2|12054.2|12048.9|12046.9|267
1669873500000|2022-12-01 05:45:00|12052.6|12050.6|12051.2|12049.2|12052.6|12050.6|12049|12047|188
1669873800000|2022-12-01 05:50:00|12051.1|12049.1|12049.7|12047.7|12053.2|12051.2|12049.2|12047.2|208
1669874100000|2022-12-01 05:55:00|12049.9|12047.9|12052.6|12050.6|12055.7|12053.7|12049.9|12047.9|214
1669874400000|2022-12-01 06:00:00|12053.1|12051.1|12051.4|12049.4|12056.5|12054.5|12049.4|12047.4|359
1669874700000|2022-12-01 06:05:00|12051.5|12049.5|12048.2|12046.2|12052.9|12050.9|12046.7|12044.7|233
1669875000000|2022-12-01 06:10:00|12048.4|12046.4|12048.2|12046.2|12048.9|12046.9|12045.5|12043.5|215
1669875300000|2022-12-01 06:15:00|12048.1|12046.1|12049|12047|12051.1|12049.1|12046.9|12044.9|200
1669875600000|2022-12-01 06:20:00|12050.6|12048.6|12047|12045|12051.5|12049.5|12044.5|12042.5|313
1669875900000|2022-12-01 06:25:00|12046.7|12044.7|12042.2|12040.2|12047.7|12045.7|12041.4|12039.4|236
1669876200000|2022-12-01 06:30:00|12042.4|12040.4|12042.2|12040.2|12042.9|12040.9|12039.2|12037.2|355
1669876500000|2022-12-01 06:35:00|12042.1|12040.1|12041.7|12039.7|12042.6|12040.6|12040.9|12038.9|169
1669876800000|2022-12-01 06:40:00|12041.9|12039.9|12040.5|12038.5|12043.1|12041.1|12039.6|12037.6|259
1669877100000|2022-12-01 06:45:00|12040.4|12038.4|12039.5|12037.5|12040.4|12038.4|12038.2|12036.2|192
1669877400000|2022-12-01 06:50:00|12039.6|12037.6|12039.9|12037.9|12042.2|12040.2|12038.9|12036.9|334
1669877700000|2022-12-01 06:55:00|12040|12038|12039.4|12037.4|12040.5|12038.5|12035.7|12033.7|262
1669878000000|2022-12-01 07:00:00|12039.2|12037.2|12035.2|12033.2|12041|12039|12030.2|12028.2|821
1669878300000|2022-12-01 07:05:00|12035.5|12033.5|12035.7|12033.7|12036.1|12034.1|12028.6|12026.6|693
1669878600000|2022-12-01 07:10:00|12035.9|12033.9|12034.7|12032.7|12036.1|12034.1|12030.7|12028.7|354
1669878900000|2022-12-01 07:15:00|12034.9|12032.9|12038.6|12036.6|12039.2|12037.2|12034.7|12032.7|330
1669879200000|2022-12-01 07:20:00|12038.7|12036.7|12029.5|12027.5|12042|12040|12028.9|12026.9|800
1669879500000|2022-12-01 07:25:00|12029.6|12027.6|12022.1|12020.1|12030.6|12028.6|12020.7|12018.7|494
1669879800000|2022-12-01 07:30:00|12021.9|12019.9|12019.1|12017.1|12025.4|12023.4|12017.4|12015.4|496
1669880100000|2022-12-01 07:35:00|12019.2|12017.2|12027.3|12025.3|12028.9|12026.9|12018.9|12016.9|451
1669880400000|2022-12-01 07:40:00|12027.2|12025.2|12030.8|12028.8|12031.8|12029.8|12024.2|12022.2|459
1669880700000|2022-12-01 07:45:00|12030.9|12028.9|12030.1|12028.1|12032.2|12030.2|12026.3|12024.3|307
1669881000000|2022-12-01 07:50:00|12029.8|12027.8|12021.6|12019.6|12030.6|12028.6|12017.7|12015.7|719
1669881300000|2022-12-01 07:55:00|12021.9|12019.9|12027.2|12025.2|12030.4|12028.4|12019.3|12017.3|733
1669881600000|2022-12-01 08:00:00|12026.9|12024.9|12031.9|12029.9|12033.9|12031.9|12023.6|12021.6|1012
1669881900000|2022-12-01 08:05:00|12031.8|12029.8|12023.1|12021.1|12034.9|12032.9|12019.1|12017.1|908
1669882200000|2022-12-01 08:10:00|12023.2|12021.2|12033.6|12031.6|12034.8|12032.8|12022.7|12020.7|754
1669882500000|2022-12-01 08:15:00|12032.9|12030.9|12022.9|12020.9|12032.9|12030.9|12019.9|12017.9|854
1669882800000|2022-12-01 08:20:00|12022.8|12020.8|12006.7|12004.7|12028.6|12026.6|12002.6|12000.6|1495
1669883100000|2022-12-01 08:25:00|12006.6|12004.6|12001.1|11999.1|12007.6|12005.6|11999.1|11997.1|1071
1669883400000|2022-12-01 08:30:00|12001.6|11999.6|12015.9|12013.9|12023.4|12021.4|11999.3|11997.3|1866
1669883700000|2022-12-01 08:35:00|12015.2|12013.2|12010.7|12008.7|12015.6|12013.6|12003.7|12001.7|1132
1669884000000|2022-12-01 08:40:00|12010.6|12008.6|12008.6|12006.6|12016.6|12014.6|12006.8|12004.8|957
1669884300000|2022-12-01 08:45:00|12008.4|12006.4|12001.9|11999.9|12010.3|12008.3|11999.6|11997.6|959
1669884600000|2022-12-01 08:50:00|12002.4|12000.4|12005.2|12003.2|12009.1|12007.1|11997.2|11995.2|1217
1669884900000|2022-12-01 08:55:00|12005.3|12003.3|12006.9|12004.9|12014.4|12012.4|12004.7|12002.7|1029
1669885200000|2022-12-01 09:00:00|12007.1|12005.1|11997.7|11995.7|12008.3|12006.3|11997.6|11995.6|1570
1669885500000|2022-12-01 09:05:00|11997.3|11995.3|11990.3|11988.3|11997.3|11995.3|11985.2|11983.2|1699
1669885800000|2022-12-01 09:10:00|11989.7|11987.7|11984.6|11982.6|11992.1|11990.1|11979.7|11977.7|1228
1669886100000|2022-12-01 09:15:00|11984.7|11982.7|11983.2|11981.2|11984.7|11982.7|11977.1|11975.1|789
1669886400000|2022-12-01 09:20:00|11983.3|11981.3|11987.9|11985.9|11989.9|11987.9|11981.9|11979.9|919
1669886700000|2022-12-01 09:25:00|11987.7|11985.7|11990.3|11988.3|11992.8|11990.8|11979.6|11977.6|768
1669887000000|2022-12-01 09:30:00|11990.4|11988.4|11986.8|11984.8|11993.7|11991.7|11984.4|11982.4|611
1669887300000|2022-12-01 09:35:00|11986.2|11984.2|11974.7|11972.7|11988.8|11986.8|11971.3|11969.3|986
1669887600000|2022-12-01 09:40:00|11974.9|11972.9|11982.7|11980.7|11983.3|11981.3|11973.7|11971.7|718
1669887900000|2022-12-01 09:45:00|11982.8|11980.8|11983.7|11981.7|11988.2|11986.2|11980.7|11978.7|613
1669888200000|2022-12-01 09:50:00|11983.9|11981.9|11980.8|11978.8|11987.1|11985.1|11980.7|11978.7|606
1669888500000|2022-12-01 09:55:00|11980.7|11978.7|11993.8|11991.8|11995.8|11993.8|11977.9|11975.9|847
1669888800000|2022-12-01 10:00:00|11994.3|11992.3|11997.4|11995.4|11999.6|11997.6|11990.9|11988.9|884
1669889100000|2022-12-01 10:05:00|11997.3|11995.3|11993.6|11991.6|12002.1|12000.1|11993.4|11991.4|844
1669889400000|2022-12-01 10:10:00|11993.7|11991.7|12000.1|11998.1|12000.6|11998.6|11993.2|11991.2|488
1669889700000|2022-12-01 10:15:00|12000.4|11998.4|11999.4|11997.4|12004.3|12002.3|11997.4|11995.4|559
1669890000000|2022-12-01 10:20:00|11999.3|11997.3|11999.1|11997.1|12002.7|12000.7|11993.1|11991.1|540
1669890300000|2022-12-01 10:25:00|11999.2|11997.2|11996.2|11994.2|12002.1|12000.1|11994.6|11992.6|373
1669890600000|2022-12-01 10:30:00|11996.7|11994.7|12000.9|11998.9|12001.8|11999.8|11995.7|11993.7|360
1669890900000|2022-12-01 10:35:00|12001.2|11999.2|12000.9|11998.9|12004.6|12002.6|11996.3|11994.3|408
1669891200000|2022-12-01 10:40:00|12000.8|11998.8|12000.6|11998.6|12002.3|12000.3|11996.8|11994.8|290
1669891500000|2022-12-01 10:45:00|12000.4|11998.4|11997.6|11995.6|12000.4|11998.4|11989.9|11987.9|520
1669891800000|2022-12-01 10:50:00|11997.4|11995.4|11990.9|11988.9|11997.4|11995.4|11989.7|11987.7|432
1669892100000|2022-12-01 10:55:00|11991.1|11989.1|11983.7|11981.7|11991.9|11989.9|11982.7|11980.7|715
1669892400000|2022-12-01 11:00:00|11983.9|11981.9|11982.2|11980.2|11989.2|11987.2|11980.3|11978.3|674
1669892700000|2022-12-01 11:05:00|11982.1|11980.1|11992.7|11990.7|11993.8|11991.8|11978.2|11976.2|867
1669893000000|2022-12-01 11:10:00|11992.6|11990.6|11992.6|11990.6|11998.2|11996.2|11989.9|11987.9|660
1669893300000|2022-12-01 11:15:00|11992.2|11990.2|11985.6|11983.6|11993.9|11991.9|11984.4|11982.4|512
1669893600000|2022-12-01 11:20:00|11985.4|11983.4|11984.4|11982.4|11990.6|11988.6|11982.6|11980.6|328
1669893900000|2022-12-01 11:25:00|11984.6|11982.6|11992.3|11990.3|11992.9|11990.9|11982.3|11980.3|461
1669894200000|2022-12-01 11:30:00|11992.1|11990.1|11996.1|11994.1|11997.3|11995.3|11989.2|11987.2|636
1669894500000|2022-12-01 11:35:00|11995.9|11993.9|11993.3|11991.3|11996.4|11994.4|11989.8|11987.8|417
1669894800000|2022-12-01 11:40:00|11993.2|11991.2|11995.3|11993.3|12000.3|11998.3|11993.1|11991.1|521
1669895100000|2022-12-01 11:45:00|11995.2|11993.2|11993.1|11991.1|11997.8|11995.8|11989.7|11987.7|404
1669895400000|2022-12-01 11:50:00|11993.2|11991.2|12004.1|12002.1|12008.3|12006.3|11992.3|11990.3|1156
1669895700000|2022-12-01 11:55:00|12004.3|12002.3|12003.4|12001.4|12005.4|12003.4|11998.8|11996.8|556
1669896000000|2022-12-01 12:00:00|12003.6|12001.6|12012.1|12010.1|12014.7|12012.7|12002.3|12000.3|966
1669896300000|2022-12-01 12:05:00|12011.9|12009.9|12008.2|12006.2|12013.2|12011.2|12004.9|12002.9|545
1669896600000|2022-12-01 12:10:00|12008.4|12006.4|12007.8|12005.8|12013.3|12011.3|12006.8|12004.8|625
1669896900000|2022-12-01 12:15:00|12007.9|12005.9|12006.3|12004.3|12010.2|12008.2|12004.2|12002.2|646
1669897200000|2022-12-01 12:20:00|12006.2|12004.2|12003.4|12001.4|12009.8|12007.8|12000.7|11998.7|563
1669897500000|2022-12-01 12:25:00|12003.2|12001.2|12007.3|12005.3|12007.4|12005.4|11999.3|11997.3|686
1669897800000|2022-12-01 12:30:00|12007.2|12005.2|12017.2|12015.2|12019.7|12017.7|12006.1|12004.1|1155
1669898100000|2022-12-01 12:35:00|12018.1|12016.1|12017.9|12015.9|12020.9|12018.9|12016.1|12014.1|845
1669898400000|2022-12-01 12:40:00|12018.1|12016.1|12021.1|12019.1|12023.4|12021.4|12015.9|12013.9|698
1669898700000|2022-12-01 12:45:00|12020.4|12018.4|12027.3|12025.3|12027.6|12025.6|12017.8|12015.8|930
1669899000000|2022-12-01 12:50:00|12027.2|12025.2|12028.7|12026.7|12030.6|12028.6|12026.4|12024.4|718
1669899300000|2022-12-01 12:55:00|12028.6|12026.6|12030.1|12028.1|12030.6|12028.6|12025.1|12023.1|646
1669899600000|2022-12-01 13:00:00|12029.1|12027.1|12035.1|12033.1|12036.2|12034.2|12026.6|12024.6|1404
1669899900000|2022-12-01 13:05:00|12035.2|12033.2|12044.7|12042.7|12044.9|12042.9|12034.8|12032.8|2096
1669900200000|2022-12-01 13:10:00|12043.9|12041.9|12042.1|12040.1|12044.8|12042.8|12036.6|12034.6|1106
1669900500000|2022-12-01 13:15:00|12042.4|12040.4|12041.7|12039.7|12044.2|12042.2|12040.6|12038.6|889
1669900800000|2022-12-01 13:20:00|12041.3|12039.3|12041.6|12039.6|12050.1|12048.1|12040.6|12038.6|1896
1669901100000|2022-12-01 13:25:00|12041.4|12039.4|12047.4|12045.4|12051.7|12049.7|12040.8|12038.8|1435
1669901400000|2022-12-01 13:30:00|12046.8|12044.8|12103.9|12101.9|12110.7|12108.7|12010.1|12008.1|12820
1669901700000|2022-12-01 13:35:00|12103.7|12101.7|12094.8|12092.8|12107.2|12105.2|12080.8|12078.8|5048
1669902000000|2022-12-01 13:40:00|12094.7|12092.7|12089.1|12087.1|12102.1|12100.1|12086.3|12084.3|3305
1669902300000|2022-12-01 13:45:00|12089.3|12087.3|12050.2|12048.2|12090.6|12088.6|12049.4|12047.4|4284
1669902600000|2022-12-01 13:50:00|12049.7|12047.7|12053.3|12051.3|12058.8|12056.8|12042.9|12040.9|3022
1669902900000|2022-12-01 13:55:00|12053.6|12051.6|12056.6|12054.6|12065.9|12063.9|12048.4|12046.4|2773
1669903200000|2022-12-01 14:00:00|12055.6|12053.6|12053.6|12051.6|12056.6|12054.6|12040.8|12038.8|3200
1669903500000|2022-12-01 14:05:00|12052.8|12050.8|12058.6|12056.6|12064.6|12062.6|12050.9|12048.9|2207
1669903800000|2022-12-01 14:10:00|12058.8|12056.8|12054.3|12052.3|12066.8|12064.8|12050.6|12048.6|2764
1669904100000|2022-12-01 14:15:00|12054.2|12052.2|12051.8|12049.8|12059.8|12057.8|12044.8|12042.8|2386
1669904400000|2022-12-01 14:20:00|12052.1|12050.1|12055.3|12053.3|12061.8|12059.8|12049.9|12047.9|1851
1669904700000|2022-12-01 14:25:00|12055.4|12053.4|12033.6|12031.6|12055.4|12053.4|12033.6|12031.6|4206
1669905000000|2022-12-01 14:30:00|12033.1|12032.1|12054.3|12053.3|12058.3|12057.3|12009.8|12008.8|17503
1669905300000|2022-12-01 14:35:00|12055.3|12054.3|12045.3|12044.3|12071.1|12070.1|12036.6|12035.6|12808
1669905600000|2022-12-01 14:40:00|12045.1|12044.1|12076.8|12075.8|12080.8|12079.8|12040.8|12039.8|10103
1669905900000|2022-12-01 14:45:00|12076.9|12075.9|12092.6|12091.6|12097.1|12096.1|12075.6|12074.6|10522
1669906200000|2022-12-01 14:50:00|12092.9|12091.9|12094.3|12093.3|12105.6|12104.6|12088.6|12087.6|7209
1669906500000|2022-12-01 14:55:00|12093.8|12092.8|12089.4|12088.4|12113.6|12112.6|12087.3|12086.3|7774
1669906800000|2022-12-01 15:00:00|12089.3|12088.3|12067.8|12066.8|12117.8|12116.8|12053.9|12052.9|15573
1669907100000|2022-12-01 15:05:00|12069.6|12068.6|12042.3|12041.3|12079.8|12078.8|12037.2|12036.2|11029
1669907400000|2022-12-01 15:10:00|12044.2|12043.2|11983.9|11982.9|12053.2|12052.2|11971.2|11970.2|16392
1669907700000|2022-12-01 15:15:00|11984.2|11983.2|11955.9|11954.9|11993.9|11992.9|11941.4|11940.4|13767
1669908000000|2022-12-01 15:20:00|11956.2|11955.2|11945.3|11944.3|11964.7|11963.7|11941.2|11940.2|9055
1669908300000|2022-12-01 15:25:00|11944.9|11943.9|11942.7|11941.7|11972.8|11971.8|11936.3|11935.3|9662
1669908600000|2022-12-01 15:30:00|11943.2|11942.2|11964.7|11963.7|11965.7|11964.7|11924.4|11923.4|10632
1669908900000|2022-12-01 15:35:00|11965.2|11964.2|11966.7|11965.7|11974.7|11973.7|11953.9|11952.9|7396
1669909200000|2022-12-01 15:40:00|11965.2|11964.2|11969.2|11968.2|11972.7|11971.7|11947.5|11946.5|5327
1669909500000|2022-12-01 15:45:00|11969.7|11968.7|12000.7|11999.7|12001.9|12000.9|11962.3|11961.3|7838
1669909800000|2022-12-01 15:50:00|11999.7|11998.7|12013.8|12012.8|12027.4|12026.4|11997.9|11996.9|9110
1669910100000|2022-12-01 15:55:00|12013.7|12012.7|12052.9|12051.9|12053.9|12052.9|12006.7|12005.7|9906
1669910400000|2022-12-01 16:00:00|12053|12052|12043.7|12042.7|12055.9|12054.9|12037|12036|6965
1669910700000|2022-12-01 16:05:00|12043.5|12042.5|12040.5|12039.5|12048.2|12047.2|12019.9|12018.9|6607
1669911000000|2022-12-01 16:10:00|12040.2|12039.2|12026.5|12025.5|12043.2|12042.2|12010.9|12009.9|6114
1669911300000|2022-12-01 16:15:00|12025.9|12024.9|11993.8|11992.8|12029.8|12028.8|11985.9|11984.9|7473
1669911600000|2022-12-01 16:20:00|11993.9|11992.9|12012.9|12011.9|12019.9|12018.9|11992.2|11991.2|5687
1669911900000|2022-12-01 16:25:00|12012.8|12011.8|12004.2|12003.2|12022.9|12021.9|12000.8|11999.8|4477
1669912200000|2022-12-01 16:30:00|12003.4|12002.4|12020.2|12019.2|12024.2|12023.2|12002.2|12001.2|6503
1669912500000|2022-12-01 16:35:00|12019.8|12018.8|12018.2|12017.2|12034.7|12033.7|12000.3|11999.3|6737
1669912800000|2022-12-01 16:40:00|12018.4|12017.4|12029.3|12028.3|12036.2|12035.2|12013.4|12012.4|5253
1669913100000|2022-12-01 16:45:00|12029.2|12028.2|12000.4|11999.4|12034.7|12033.7|12000.4|11999.4|4261
1669913400000|2022-12-01 16:50:00|12001.9|12000.9|12003.9|12002.9|12012.4|12011.4|11989.9|11988.9|5363
1669913700000|2022-12-01 16:55:00|12003.5|12002.5|12010.9|12009.9|12017.3|12016.3|11996.2|11995.2|3626
1669914000000|2022-12-01 17:00:00|12010.8|12009.8|11973.4|11972.4|12015.4|12014.4|11968.3|11967.3|6257
1669914300000|2022-12-01 17:05:00|11973.7|11972.7|11975.3|11974.3|11981.7|11980.7|11964.4|11963.4|5019
1669914600000|2022-12-01 17:10:00|11974.7|11973.7|11981.9|11980.9|11992.7|11991.7|11968.4|11967.4|4855
1669914900000|2022-12-01 17:15:00|11982.2|11981.2|11977.4|11976.4|11990.2|11989.2|11975.9|11974.9|3141
1669915200000|2022-12-01 17:20:00|11977.3|11976.3|12008.4|12007.4|12009.7|12008.7|11977.3|11976.3|6639
1669915500000|2022-12-01 17:25:00|12008.2|12007.2|12016.2|12015.2|12021.7|12020.7|12007.9|12006.9|4195
1669915800000|2022-12-01 17:30:00|12016.9|12015.9|12027.9|12026.9|12039.4|12038.4|12015.2|12014.2|5126
1669916100000|2022-12-01 17:35:00|12028.2|12027.2|12025.9|12024.9|12029.9|12028.9|12019.3|12018.3|3103
1669916400000|2022-12-01 17:40:00|12027|12026|12021.5|12020.5|12031.7|12030.7|12012.8|12011.8|3436
1669916700000|2022-12-01 17:45:00|12021.3|12020.3|12015|12014|12028.3|12027.3|12009.3|12008.3|3756
1669917000000|2022-12-01 17:50:00|12014.9|12013.9|12020.7|12019.7|12032|12031|12013.8|12012.8|3004
1669917300000|2022-12-01 17:55:00|12020.8|12019.8|12028.3|12027.3|12028.8|12027.8|12010.4|12009.4|2723
1669917600000|2022-12-01 18:00:00|12028|12027|12035|12034|12037.5|12036.5|12025.3|12024.3|3919
1669917900000|2022-12-01 18:05:00|12035.4|12034.4|12049|12048|12055.3|12054.3|12033.5|12032.5|6264
1669918200000|2022-12-01 18:10:00|12050|12049|12046.5|12045.5|12052.8|12051.8|12043.4|12042.4|3806
1669918500000|2022-12-01 18:15:00|12046.7|12045.7|11999.8|11998.8|12048|12047|11999.2|11998.2|5967
1669918800000|2022-12-01 18:20:00|11999.5|11998.5|12011.8|12010.8|12016.8|12015.8|11999|11998|3680
1669919100000|2022-12-01 18:25:00|12012|12011|12015.4|12014.4|12020.3|12019.3|12010|12009|3098
1669919400000|2022-12-01 18:30:00|12015.5|12014.5|12016.7|12015.7|12029.5|12028.5|12005.9|12004.9|4412
1669919700000|2022-12-01 18:35:00|12016.5|12015.5|12023.3|12022.3|12031.2|12030.2|12015|12014|3048
1669920000000|2022-12-01 18:40:00|12023.5|12022.5|12039.7|12038.7|12042.8|12041.8|12023.5|12022.5|3360
1669920300000|2022-12-01 18:45:00|12039.8|12038.8|12036.7|12035.7|12048.5|12047.5|12030|12029|3310
1669920600000|2022-12-01 18:50:00|12036.8|12035.8|12030.5|12029.5|12037.7|12036.7|12023.8|12022.8|2259
1669920900000|2022-12-01 18:55:00|12030.9|12029.9|12032.8|12031.8|12037.3|12036.3|12026.2|12025.2|2364
1669921200000|2022-12-01 19:00:00|12032.7|12031.7|12014|12013|12036.5|12035.5|12012.5|12011.5|3658
1669921500000|2022-12-01 19:05:00|12014.5|12013.5|12020.4|12019.4|12029.8|12028.8|12010.3|12009.3|3412
1669921800000|2022-12-01 19:10:00|12020.5|12019.5|12034|12033|12035|12034|12016.5|12015.5|2974
1669922100000|2022-12-01 19:15:00|12033.3|12032.3|12036.2|12035.2|12040|12039|12027.5|12026.5|2683
1669922400000|2022-12-01 19:20:00|12035.8|12034.8|12042.8|12041.8|12042.8|12041.8|12028.3|12027.3|2511
1669922700000|2022-12-01 19:25:00|12043.2|12042.2|12040.7|12039.7|12050.2|12049.2|12033.5|12032.5|3523
1669923000000|2022-12-01 19:30:00|12040.4|12039.4|12048|12047|12048.5|12047.5|12030.5|12029.5|3457
1669923300000|2022-12-01 19:35:00|12048.2|12047.2|12043.7|12042.7|12048.8|12047.8|12038.8|12037.8|2138
1669923600000|2022-12-01 19:40:00|12043.8|12042.8|12036|12035|12051|12050|12035.8|12034.8|3000
1669923900000|2022-12-01 19:45:00|12035.8|12034.8|12056.5|12055.5|12058.5|12057.5|12032.5|12031.5|3832
1669924200000|2022-12-01 19:50:00|12056.3|12055.3|12060.9|12059.9|12068.2|12067.2|12051.3|12050.3|5137
1669924500000|2022-12-01 19:55:00|12060.5|12059.5|12063.8|12062.8|12064.8|12063.8|12049|12048|4262
1669924800000|2022-12-01 20:00:00|12063.5|12062.5|12059.9|12058.9|12066|12065|12056.5|12055.5|3484
1669925100000|2022-12-01 20:05:00|12059.8|12058.8|12069.5|12068.5|12078.3|12077.3|12059|12058|4166
1669925400000|2022-12-01 20:10:00|12069.3|12068.3|12052|12051|12069.9|12068.9|12051.3|12050.3|3319
1669925700000|2022-12-01 20:15:00|12052.3|12051.3|12045.3|12044.3|12059|12058|12032.5|12031.5|5292
1669926000000|2022-12-01 20:20:00|12046.8|12045.8|12043.4|12042.4|12047.4|12046.4|12034.5|12033.5|3370
1669926300000|2022-12-01 20:25:00|12043.8|12042.8|12044|12043|12048|12047|12036.8|12035.8|2833
1669926600000|2022-12-01 20:30:00|12043.9|12042.9|12055.3|12054.3|12058.5|12057.5|12041.8|12040.8|3617
1669926900000|2022-12-01 20:35:00|12055.1|12054.1|12065.6|12064.6|12066.6|12065.6|12054|12053|3658
1669927200000|2022-12-01 20:40:00|12065.3|12064.3|12080.5|12079.5|12080.8|12079.8|12054.1|12053.1|5055
1669927500000|2022-12-01 20:45:00|12080|12079|12053.1|12052.1|12080.5|12079.5|12047.3|12046.3|4462
1669927800000|2022-12-01 20:50:00|12057.6|12056.6|12056.5|12055.5|12070.8|12069.8|12055.8|12054.8|6618
1669928100000|2022-12-01 20:55:00|12056.6|12055.6|12042.1|12041.1|12056.6|12055.6|12039.9|12038.9|16453
1669928400000|2022-12-01 21:00:00|12041.7|12040.7|12030.8|12028.8|12042.3|12040.7|12028|12026|6139
1669928700000|2022-12-01 21:05:00|12030.6|12028.6|12029.1|12027.1|12031.6|12029.6|12021.3|12019.3|3321
1669929000000|2022-12-01 21:10:00|12029.3|12027.3|12030.3|12028.3|12032.1|12030.1|12026.3|12024.3|1273
1669929300000|2022-12-01 21:15:00|12031.1|12029.1|12024.8|12022.8|12031.6|12029.6|12024.5|12022.5|493
1669929600000|2022-12-01 21:20:00|12024.7|12022.7|12026.1|12024.1|12029.2|12027.2|12023.6|12021.6|431
1669929900000|2022-12-01 21:25:00|12026.2|12024.2|12022.3|12020.3|12027.8|12025.8|12021.8|12019.8|692
1669930200000|2022-12-01 21:30:00|12022.5|12020.5|12022.6|12020.6|12023.6|12021.6|12018.6|12016.6|381
1669930500000|2022-12-01 21:35:00|12022.7|12020.7|12023|12021|12024.3|12022.3|12022|12020|172
1669930800000|2022-12-01 21:40:00|12023.1|12021.1|12026.3|12024.3|12026.5|12024.5|12021.5|12019.5|181
1669931100000|2022-12-01 21:45:00|12026.8|12024.8|12025.8|12023.8|12027|12025|12025.1|12023.1|178
1669931400000|2022-12-01 21:50:00|12025.7|12023.7|12025.6|12023.6|12026.5|12024.5|12024.5|12022.5|218
1669931700000|2022-12-01 21:55:00|12025.5|12023.5|12020.5|12015.5|12025.6|12023.6|12018.2|12015.3|305
1669932000000|2022-12-01 22:00:00|12020.4|12015.4|12022.9|12017.9|12022.9|12017.9|12020.2|12015.2|0
1669932300000|2022-12-01 22:05:00|12023|12018|12021.7|12016.7|12024.1|12019.1|12021.4|12016.4|0
1669932600000|2022-12-01 22:10:00|12021.8|12016.8|12021.6|12016.6|12021.9|12016.9|12021.2|12016.2|0
1669932900000|2022-12-01 22:15:00|12021.7|12016.7|12021.8|12016.8|12022.3|12017.3|12021.6|12016.6|0
1669933200000|2022-12-01 22:20:00|12022.1|12017.1|12022.5|12017.5|12022.5|12017.5|12022.1|12017.1|0
1669933500000|2022-12-01 22:25:00|12022.3|12017.3|12021|12016|12022.5|12017.5|12019.8|12014.8|0
1669933800000|2022-12-01 22:30:00|12021.3|12016.3|12021.7|12016.7|12022|12017|12020.1|12015.1|0
1669934100000|2022-12-01 22:35:00|12021.8|12016.8|12022.8|12017.8|12022.8|12017.8|12020.1|12015.1|0
1669934400000|2022-12-01 22:40:00|12022.7|12017.7|12023.5|12018.5|12023.9|12018.9|12022.7|12017.7|0
1669934700000|2022-12-01 22:45:00|12023.4|12018.4|12024|12019|12026|12021|12023.4|12018.4|0
1669935000000|2022-12-01 22:50:00|12023.2|12018.2|12023.9|12018.9|12026.2|12021.2|12023.2|12018.2|0
1669935300000|2022-12-01 22:55:00|12023.8|12018.8|12024|12019|12025|12020|12023.4|12018.4|0
1669935600000|2022-12-01 23:00:00|12022.1|12020.1|12022.7|12020.7|12030.5|12028.5|12016.3|12014.3|1018
1669935900000|2022-12-01 23:05:00|12022.8|12020.8|12023.3|12021.3|12024|12022|12020.8|12018.8|300
1669936200000|2022-12-01 23:10:00|12023.8|12021.8|12023.2|12021.2|12027.7|12025.7|12019.7|12017.7|298
1669936500000|2022-12-01 23:15:00|12023.5|12021.5|12019.8|12017.8|12023.7|12021.7|12017.6|12015.6|205
1669936800000|2022-12-01 23:20:00|12020.2|12018.2|12017.3|12015.3|12020.7|12018.7|12017.1|12015.1|149
1669937100000|2022-12-01 23:25:00|12017.2|12015.2|12018.8|12016.8|12020|12018|12016.6|12014.6|249
1669937400000|2022-12-01 23:30:00|12019|12017|12024|12022|12025.1|12023.1|12018.1|12016.1|162
1669937700000|2022-12-01 23:35:00|12024.1|12022.1|12026.2|12024.2|12026.2|12024.2|12021.5|12019.5|174
1669938000000|2022-12-01 23:40:00|12026|12024|12025.3|12023.3|12028.1|12026.1|12025|12023|140
1669938300000|2022-12-01 23:45:00|12024.7|12022.7|12024.7|12022.7|12026|12024|12023.8|12021.8|157
1669938600000|2022-12-01 23:50:00|12024.8|12022.8|12022.1|12020.1|12025.8|12023.8|12022.1|12020.1|121
1669938900000|2022-12-01 23:55:00|12022|12020|12022.2|12020.2|12024.3|12022.3|12020.1|12018.1|129
1669939200000|2022-12-02 00:00:00|12022.1|12020.1|12006.8|12004.8|12022.2|12020.2|12004.2|12002.2|854
1669939500000|2022-12-02 00:05:00|12007.1|12005.1|12004.5|12002.5|12007.2|12005.2|12001.2|11999.2|522
1669939800000|2022-12-02 00:10:00|12004.3|12002.3|11999.1|11997.1|12006.8|12004.8|11999.1|11997.1|569
1669940100000|2022-12-02 00:15:00|11999.2|11997.2|11994.6|11992.6|11999.5|11997.5|11990.2|11988.2|693
1669940400000|2022-12-02 00:20:00|11994.5|11992.5|11997|11995|11999.1|11997.1|11993.7|11991.7|273
1669940700000|2022-12-02 00:25:00|11997.1|11995.1|11995.8|11993.8|11997.7|11995.7|11994.5|11992.5|157
1669941000000|2022-12-02 00:30:00|11995.7|11993.7|11997.6|11995.6|12000.3|11998.3|11995.6|11993.6|374
1669941300000|2022-12-02 00:35:00|11997.3|11995.3|12000.6|11998.6|12002|12000|11997.1|11995.1|239
1669941600000|2022-12-02 00:40:00|12000.7|11998.7|11998.6|11996.6|12001.3|11999.3|11997.3|11995.3|180
1669941900000|2022-12-02 00:45:00|11998.5|11996.5|11995.2|11993.2|11999.2|11997.2|11992.6|11990.6|334
1669942200000|2022-12-02 00:50:00|11995.3|11993.3|11997.6|11995.6|11998.2|11996.2|11993.8|11991.8|152
1669942500000|2022-12-02 00:55:00|11997.5|11995.5|11993.2|11991.2|11997.6|11995.6|11993.2|11991.2|190
1669942800000|2022-12-02 01:00:00|11993.5|11991.5|12000|11998|12000.1|11998.1|11991|11989|305
1669943100000|2022-12-02 01:05:00|12000.1|11998.1|11997.3|11995.3|12000.3|11998.3|11997.1|11995.1|198
1669943400000|2022-12-02 01:10:00|11996.8|11994.8|11995.5|11993.5|11999.2|11997.2|11991.6|11989.6|220
1669943700000|2022-12-02 01:15:00|11995.3|11993.3|11997.6|11995.6|12001.5|11999.5|11994.7|11992.7|312
1669944000000|2022-12-02 01:20:00|11997.2|11995.2|11994.6|11992.6|11997.7|11995.7|11987.6|11985.6|383
1669944300000|2022-12-02 01:25:00|11994.7|11992.7|11997.3|11995.3|11999.6|11997.6|11994.7|11992.7|338
1669944600000|2022-12-02 01:30:00|11997.5|11995.5|11993.2|11991.2|12000.2|11998.2|11992.5|11990.5|285
1669944900000|2022-12-02 01:35:00|11993|11991|11989.3|11987.3|11993.5|11991.5|11983.8|11981.8|476
1669945200000|2022-12-02 01:40:00|11989|11987|11986.3|11984.3|11991.2|11989.2|11986.3|11984.3|261
1669945500000|2022-12-02 01:45:00|11986.5|11984.5|11982.3|11980.3|11987|11985|11980.5|11978.5|468
1669945800000|2022-12-02 01:50:00|11982.2|11980.2|11984.3|11982.3|11987|11985|11980.5|11978.5|362
1669946100000|2022-12-02 01:55:00|11984.5|11982.5|11986.7|11984.7|11988.2|11986.2|11981|11979|298
1669946400000|2022-12-02 02:00:00|11986.8|11984.8|11991.2|11989.2|11991.6|11989.6|11986.6|11984.6|263
1669946700000|2022-12-02 02:05:00|11991.3|11989.3|11992|11990|11993.1|11991.1|11987.7|11985.7|176
1669947000000|2022-12-02 02:10:00|11991.8|11989.8|11988.3|11986.3|11992.7|11990.7|11985.1|11983.1|319
1669947300000|2022-12-02 02:15:00|11988.7|11986.7|11988.8|11986.8|11991.1|11989.1|11986|11984|167
1669947600000|2022-12-02 02:20:00|11988.7|11986.7|11991.5|11989.5|11993|11991|11986.3|11984.3|175
1669947900000|2022-12-02 02:25:00|11991.6|11989.6|11992.3|11990.3|11993.6|11991.6|11988.3|11986.3|222
1669948200000|2022-12-02 02:30:00|11992.2|11990.2|11991.8|11989.8|11993.7|11991.7|11988.6|11986.6|237
1669948500000|2022-12-02 02:35:00|11991.7|11989.7|11996.1|11994.1|11997.1|11995.1|11989.1|11987.1|328
1669948800000|2022-12-02 02:40:00|11996.2|11994.2|11995|11993|11997.1|11995.1|11993.3|11991.3|167
1669949100000|2022-12-02 02:45:00|11994.6|11992.6|11996.8|11994.8|11998.6|11996.6|11993.8|11991.8|185
1669949400000|2022-12-02 02:50:00|11996.7|11994.7|11998.7|11996.7|11999.3|11997.3|11993.7|11991.7|353
1669949700000|2022-12-02 02:55:00|11998.6|11996.6|12000|11998|12001.3|11999.3|11996.3|11994.3|256
1669950000000|2022-12-02 03:00:00|12000.2|11998.2|12001|11999|12001.1|11999.1|11996.7|11994.7|216
1669950300000|2022-12-02 03:05:00|12001.1|11999.1|12003.1|12001.1|12003.7|12001.7|12000.6|11998.6|305
1669950600000|2022-12-02 03:10:00|12003|12001|12003|12001|12004|12002|12001.8|11999.8|125
1669950900000|2022-12-02 03:15:00|12002.8|12000.8|11998.8|11996.8|12002.8|12000.8|11995.3|11993.3|291
1669951200000|2022-12-02 03:20:00|11999.1|11997.1|12000.3|11998.3|12001.5|11999.5|11997.5|11995.5|145
1669951500000|2022-12-02 03:25:00|12000.5|11998.5|12002|12000|12002.1|12000.1|11999|11997|139
1669951800000|2022-12-02 03:30:00|12002.1|12000.1|12000.6|11998.6|12002.6|12000.6|11998.7|11996.7|92
1669952100000|2022-12-02 03:35:00|12000.5|11998.5|12000.3|11998.3|12001.1|11999.1|11997.8|11995.8|106
1669952400000|2022-12-02 03:40:00|12000.1|11998.1|11998.2|11996.2|12000.6|11998.6|11997|11995|151
1669952700000|2022-12-02 03:45:00|11998.3|11996.3|12003|12001|12003.1|12001.1|11998.3|11996.3|142
1669953000000|2022-12-02 03:50:00|12002.8|12000.8|12006.7|12004.7|12007.6|12005.6|12002.7|12000.7|316
1669953300000|2022-12-02 03:55:00|12006.6|12004.6|12005.6|12003.6|12006.8|12004.8|12003.6|12001.6|157
1669953600000|2022-12-02 04:00:00|12005.3|12003.3|11997.6|11995.6|12005.6|12003.6|11996.8|11994.8|318
1669953900000|2022-12-02 04:05:00|11997.7|11995.7|11997|11995|11999|11997|11994.7|11992.7|176
1669954200000|2022-12-02 04:10:00|11996.7|11994.7|11994.2|11992.2|11997.1|11995.1|11992.7|11990.7|161
1669954500000|2022-12-02 04:15:00|11994.3|11992.3|11998.3|11996.3|11999.7|11997.7|11992.8|11990.8|209
1669954800000|2022-12-02 04:20:00|11998.5|11996.5|11999.1|11997.1|12001.3|11999.3|11997.8|11995.8|107
1669955100000|2022-12-02 04:25:00|11999.2|11997.2|12002.3|12000.3|12003.2|12001.2|11998.1|11996.1|172
1669955400000|2022-12-02 04:30:00|12002.5|12000.5|12008.3|12006.3|12008.7|12006.7|12001.5|11999.5|294
1669955700000|2022-12-02 04:35:00|12008.1|12006.1|12006.6|12004.6|12008.5|12006.5|12006.1|12004.1|160
1669956000000|2022-12-02 04:40:00|12006.1|12004.1|12008.8|12006.8|12009.8|12007.8|12005.6|12003.6|289
1669956300000|2022-12-02 04:45:00|12009|12007|12007.8|12005.8|12010.1|12008.1|12005.5|12003.5|85
1669956600000|2022-12-02 04:50:00|12008|12006|12005.6|12003.6|12008.1|12006.1|12005.5|12003.5|109
1669956900000|2022-12-02 04:55:00|12005.7|12003.7|12007.5|12005.5|12007.8|12005.8|12005.6|12003.6|60
1669957200000|2022-12-02 05:00:00|12007.1|12005.1|12004.7|12002.7|12008.6|12006.6|12003.2|12001.2|148
1669957500000|2022-12-02 05:05:00|12004.8|12002.8|12004.5|12002.5|12006.6|12004.6|12002.6|12000.6|116
1669957800000|2022-12-02 05:10:00|12004.7|12002.7|12009.2|12007.2|12009.6|12007.6|12004.6|12002.6|190
1669958100000|2022-12-02 05:15:00|12009.5|12007.5|12004.1|12002.1|12009.5|12007.5|12003.6|12001.6|391
1669958400000|2022-12-02 05:20:00|12004|12002|12002.5|12000.5|12008.2|12006.2|12000|11998|297
1669958700000|2022-12-02 05:25:00|12002.3|12000.3|12002.2|12000.2|12003.1|12001.1|12000.2|11998.2|235
1669959000000|2022-12-02 05:30:00|12002.1|12000.1|11997.7|11995.7|12002.1|12000.1|11996.7|11994.7|296
1669959300000|2022-12-02 05:35:00|11997.6|11995.6|11997.1|11995.1|11999.2|11997.2|11996.8|11994.8|141
1669959600000|2022-12-02 05:40:00|11997|11995|11998.3|11996.3|11998.5|11996.5|11995.8|11993.8|144
1669959900000|2022-12-02 05:45:00|11998.1|11996.1|12005.1|12003.1|12006.2|12004.2|11997.6|11995.6|267
1669960200000|2022-12-02 05:50:00|12005.2|12003.2|12004|12002|12006.5|12004.5|12003.1|12001.1|230
1669960500000|2022-12-02 05:55:00|12004.2|12002.2|12004.7|12002.7|12007.3|12005.3|12004|12002|448
1669960800000|2022-12-02 06:00:00|12004.8|12002.8|12008|12006|12008.1|12006.1|12003.3|12001.3|198
1669961100000|2022-12-02 06:05:00|12008.1|12006.1|12005|12003|12009|12007|12004.6|12002.6|171
1669961400000|2022-12-02 06:10:00|12005.1|12003.1|12005.3|12003.3|12007.7|12005.7|12003.8|12001.8|93
1669961700000|2022-12-02 06:15:00|12005.7|12003.7|12003.5|12001.5|12006.7|12004.7|12002.2|12000.2|182
1669962000000|2022-12-02 06:20:00|12003.6|12001.6|12002.8|12000.8|12004.2|12002.2|12001.3|11999.3|144
1669962300000|2022-12-02 06:25:00|12002.7|12000.7|12003.8|12001.8|12004|12002|12001.3|11999.3|127
1669962600000|2022-12-02 06:30:00|12003.7|12001.7|12005.7|12003.7|12008.1|12006.1|12002.7|12000.7|251
1669962900000|2022-12-02 06:35:00|12005.6|12003.6|12004.2|12002.2|12006.6|12004.6|12002.7|12000.7|98
1669963200000|2022-12-02 06:40:00|12004.1|12002.1|12003.2|12001.2|12004.6|12002.6|12003|12001|88
1669963500000|2022-12-02 06:45:00|12003.1|12001.1|12003.8|12001.8|12004.3|12002.3|12002.6|12000.6|90
1669963800000|2022-12-02 06:50:00|12004|12002|12003.5|12001.5|12004.1|12002.1|12001.8|11999.8|94
1669964100000|2022-12-02 06:55:00|12003.6|12001.6|12004.5|12002.5|12005.2|12003.2|12002.5|12000.5|106
1669964400000|2022-12-02 07:00:00|12004.6|12002.6|12014.8|12012.8|12015|12013|12004.2|12002.2|545
1669964700000|2022-12-02 07:05:00|12014.7|12012.7|12009.7|12007.7|12016.2|12014.2|12003.1|12001.1|589
1669965000000|2022-12-02 07:10:00|12009.8|12007.8|12009.2|12007.2|12013.1|12011.1|12007.2|12005.2|225
1669965300000|2022-12-02 07:15:00|12009.3|12007.3|12010.5|12008.5|12011.5|12009.5|12006.2|12004.2|282
1669965600000|2022-12-02 07:20:00|12010.6|12008.6|12011.3|12009.3|12015.5|12013.5|12008.7|12006.7|261
1669965900000|2022-12-02 07:25:00|12011|12009|12008|12006|12012.2|12010.2|12006.6|12004.6|197
1669966200000|2022-12-02 07:30:00|12008.1|12006.1|12008.8|12006.8|12010.2|12008.2|12004.6|12002.6|361
1669966500000|2022-12-02 07:35:00|12008.7|12006.7|12013|12011|12014.1|12012.1|12006.2|12004.2|219
1669966800000|2022-12-02 07:40:00|12012.7|12010.7|12013.7|12011.7|12014.8|12012.8|12010|12008|173
1669967100000|2022-12-02 07:45:00|12013.8|12011.8|12007.5|12005.5|12014.6|12012.6|12006.6|12004.6|191
1669967400000|2022-12-02 07:50:00|12007.3|12005.3|12012.2|12010.2|12013.1|12011.1|12007.1|12005.1|190
1669967700000|2022-12-02 07:55:00|12012.3|12010.3|12005.6|12003.6|12015.6|12013.6|12005.5|12003.5|512
1669968000000|2022-12-02 08:00:00|12007.6|12005.6|12006.7|12004.7|12010.8|12008.8|11999.1|11997.1|903
1669968300000|2022-12-02 08:05:00|12006.6|12004.6|12010.6|12008.6|12017.8|12015.8|12005.2|12003.2|693
1669968600000|2022-12-02 08:10:00|12010.7|12008.7|12008.5|12006.5|12014.8|12012.8|12002.6|12000.6|722
1669968900000|2022-12-02 08:15:00|12008.6|12006.6|12018.8|12016.8|12019.1|12017.1|12008.5|12006.5|727
1669969200000|2022-12-02 08:20:00|12018.7|12016.7|12012.6|12010.6|12022.6|12020.6|12011.8|12009.8|872
1669969500000|2022-12-02 08:25:00|12012.7|12010.7|12012.5|12010.5|12013.8|12011.8|12005.8|12003.8|570
1669969800000|2022-12-02 08:30:00|12012.6|12010.6|12017.1|12015.1|12020.8|12018.8|12006|12004|665
1669970100000|2022-12-02 08:35:00|12017.2|12015.2|12021|12019|12025|12023|12016.2|12014.2|447
1669970400000|2022-12-02 08:40:00|12020.8|12018.8|12026|12024|12030.6|12028.6|12020.5|12018.5|679
1669970700000|2022-12-02 08:45:00|12025.8|12023.8|12020.1|12018.1|12028|12026|12018.6|12016.6|594
1669971000000|2022-12-02 08:50:00|12020.2|12018.2|12018.2|12016.2|12025.2|12023.2|12016.6|12014.6|453
1669971300000|2022-12-02 08:55:00|12018.3|12016.3|12030|12028|12030.8|12028.8|12017.1|12015.1|471
1669971600000|2022-12-02 09:00:00|12029.2|12027.2|12025.6|12023.6|12032.6|12030.6|12024|12022|759
1669971900000|2022-12-02 09:05:00|12025.7|12023.7|12018.6|12016.6|12030.6|12028.6|12016.5|12014.5|561
1669972200000|2022-12-02 09:10:00|12018.3|12016.3|12017|12015|12019.8|12017.8|12014.5|12012.5|372
1669972500000|2022-12-02 09:15:00|12016.8|12014.8|12020.7|12018.7|12021.1|12019.1|12015.1|12013.1|317
1669972800000|2022-12-02 09:20:00|12020.8|12018.8|12018.6|12016.6|12023.3|12021.3|12012.8|12010.8|516
1669973100000|2022-12-02 09:25:00|12018.7|12016.7|12024.5|12022.5|12026|12024|12015|12013|324
1669973400000|2022-12-02 09:30:00|12024.3|12022.3|12022.3|12020.3|12026.1|12024.1|12015.6|12013.6|491
1669973700000|2022-12-02 09:35:00|12022.5|12020.5|12025.3|12023.3|12033.5|12031.5|12021.1|12019.1|851
1669974000000|2022-12-02 09:40:00|12025|12023|12028.5|12026.5|12029.2|12027.2|12022|12020|349
1669974300000|2022-12-02 09:45:00|12028.7|12026.7|12027.6|12025.6|12030|12028|12026.1|12024.1|350
1669974600000|2022-12-02 09:50:00|12027.8|12025.8|12029.6|12027.6|12030.1|12028.1|12021.8|12019.8|351
1669974900000|2022-12-02 09:55:00|12029.7|12027.7|12039.5|12037.5|12040.7|12038.7|12026.1|12024.1|714
1669975200000|2022-12-02 10:00:00|12039.6|12037.6|12039.2|12037.2|12039.6|12037.6|12033.5|12031.5|487
1669975500000|2022-12-02 10:05:00|12039.1|12037.1|12039.8|12037.8|12042.1|12040.1|12033.7|12031.7|565
1669975800000|2022-12-02 10:10:00|12040|12038|12041.6|12039.6|12043.8|12041.8|12038.8|12036.8|653
1669976100000|2022-12-02 10:15:00|12041.7|12039.7|12037.6|12035.6|12041.8|12039.8|12036.8|12034.8|343
1669976400000|2022-12-02 10:20:00|12037.5|12035.5|12032.6|12030.6|12038.1|12036.1|12032.5|12030.5|420
1669976700000|2022-12-02 10:25:00|12032.5|12030.5|12033.1|12031.1|12035.1|12033.1|12031.7|12029.7|296
1669977000000|2022-12-02 10:30:00|12033|12031|12032.8|12030.8|12033.5|12031.5|12029.6|12027.6|415
1669977300000|2022-12-02 10:35:00|12033|12031|12035|12033|12036.6|12034.6|12031.7|12029.7|281
1669977600000|2022-12-02 10:40:00|12035.1|12033.1|12036|12034|12040.6|12038.6|12034.8|12032.8|278
1669977900000|2022-12-02 10:45:00|12036.1|12034.1|12036.1|12034.1|12036.6|12034.6|12032.1|12030.1|368
1669978200000|2022-12-02 10:50:00|12036.5|12034.5|12040.6|12038.6|12041.3|12039.3|12036|12034|427
1669978500000|2022-12-02 10:55:00|12040.3|12038.3|12037.6|12035.6|12040.8|12038.8|12034.6|12032.6|319
1669978800000|2022-12-02 11:00:00|12037.5|12035.5|12032.6|12030.6|12038|12036|12031|12029|406
1669979100000|2022-12-02 11:05:00|12032.7|12030.7|12018.8|12016.8|12033.2|12031.2|12017.1|12015.1|800
1669979400000|2022-12-02 11:10:00|12018.7|12016.7|12020.1|12018.1|12023.6|12021.6|12017.7|12015.7|492
1669979700000|2022-12-02 11:15:00|12021.2|12019.2|12021.3|12019.3|12023.3|12021.3|12020.1|12018.1|225
1669980000000|2022-12-02 11:20:00|12021.5|12019.5|12018.5|12016.5|12022.8|12020.8|12018|12016|245
1669980300000|2022-12-02 11:25:00|12018.6|12016.6|12023.3|12021.3|12026.3|12024.3|12016.1|12014.1|363
1669980600000|2022-12-02 11:30:00|12023.2|12021.2|12025.6|12023.6|12027.1|12025.1|12020.1|12018.1|273
1669980900000|2022-12-02 11:35:00|12025.5|12023.5|12025.8|12023.8|12026.8|12024.8|12022.7|12020.7|181
1669981200000|2022-12-02 11:40:00|12025.7|12023.7|12026.1|12024.1|12027.8|12025.8|12022.1|12020.1|159
1669981500000|2022-12-02 11:45:00|12026.2|12024.2|12023.3|12021.3|12028.1|12026.1|12021.3|12019.3|254
1669981800000|2022-12-02 11:50:00|12020.8|12018.8|12025.2|12023.2|12026.7|12024.7|12020|12018|201
1669982100000|2022-12-02 11:55:00|12025.1|12023.1|12022.7|12020.7|12027.3|12025.3|12021.8|12019.8|264
1669982400000|2022-12-02 12:00:00|12023.5|12021.5|12009.2|12007.2|12024.1|12022.1|12005.7|12003.7|1226
1669982700000|2022-12-02 12:05:00|12009.1|12007.1|12013.8|12011.8|12016.2|12014.2|12007|12005|524
1669983000000|2022-12-02 12:10:00|12014.6|12012.6|12019.1|12017.1|12021|12019|12012.6|12010.6|600
1669983300000|2022-12-02 12:15:00|12019|12017|12027.3|12025.3|12027.8|12025.8|12018.8|12016.8|566
1669983600000|2022-12-02 12:20:00|12027.2|12025.2|12024.8|12022.8|12029|12027|12023.2|12021.2|467
1669983900000|2022-12-02 12:25:00|12024.7|12022.7|12030|12028|12032.1|12030.1|12024.1|12022.1|676
1669984200000|2022-12-02 12:30:00|12029.8|12027.8|12035|12033|12038.2|12036.2|12029.6|12027.6|848
1669984500000|2022-12-02 12:35:00|12035.1|12033.1|12034.1|12032.1|12035.6|12033.6|12032.3|12030.3|548
1669984800000|2022-12-02 12:40:00|12034.2|12032.2|12032.5|12030.5|12036|12034|12029.8|12027.8|462
1669985100000|2022-12-02 12:45:00|12032.6|12030.6|12031.1|12029.1|12037.7|12035.7|12030.3|12028.3|616
1669985400000|2022-12-02 12:50:00|12030.6|12028.6|12034.3|12032.3|12036.1|12034.1|12028.8|12026.8|372
1669985700000|2022-12-02 12:55:00|12034|12032|12038.3|12036.3|12038.8|12036.8|12031.3|12029.3|373
1669986000000|2022-12-02 13:00:00|12038.2|12036.2|12035.8|12033.8|12038.6|12036.6|12029.8|12027.8|817
1669986300000|2022-12-02 13:05:00|12035.6|12033.6|12049.6|12047.6|12050|12048|12035.2|12033.2|1372
1669986600000|2022-12-02 13:10:00|12049.7|12047.7|12035.7|12033.7|12050|12048|12035.6|12033.6|1126
1669986900000|2022-12-02 13:15:00|12035.6|12033.6|12029.1|12027.1|12035.6|12033.6|12022.5|12020.5|1900
1669987200000|2022-12-02 13:20:00|12029.2|12027.2|12019.6|12017.6|12033.5|12031.5|12018.8|12016.8|1505
1669987500000|2022-12-02 13:25:00|12019.8|12017.8|12016.1|12014.1|12024.3|12022.3|12011.8|12009.8|1967
1669987800000|2022-12-02 13:30:00|12016|12014|11764.2|11762.2|12016.1|12014.1|11723.6|11721.6|22934
1669988100000|2022-12-02 13:35:00|11766|11764|11795.5|11793.5|11795.5|11793.5|11748|11746|10816
1669988400000|2022-12-02 13:40:00|11795.3|11793.3|11779|11777|11795.3|11793.3|11762.1|11760.1|7823
1669988700000|2022-12-02 13:45:00|11778.2|11776.2|11801.2|11799.2|11801.5|11799.5|11764.5|11762.5|6402
1669989000000|2022-12-02 13:50:00|11801|11799|11829.6|11827.6|11833.7|11831.7|11793.5|11791.5|7833
1669989300000|2022-12-02 13:55:00|11829.3|11827.3|11806.8|11804.8|11835.2|11833.2|11794.3|11792.3|6377
1669989600000|2022-12-02 14:00:00|11806.7|11804.7|11787.6|11785.6|11806.7|11804.7|11785.8|11783.8|5543
1669989900000|2022-12-02 14:05:00|11788.1|11786.1|11785.6|11783.6|11790.3|11788.3|11772.2|11770.2|4530
1669990200000|2022-12-02 14:10:00|11785.3|11783.3|11801.8|11799.8|11811|11809|11785.3|11783.3|5336
1669990500000|2022-12-02 14:15:00|11802.1|11800.1|11813.3|11811.3|11815|11813|11797.6|11795.6|3247
1669990800000|2022-12-02 14:20:00|11813.1|11811.1|11821.1|11819.1|11824.8|11822.8|11807.7|11805.7|3882
1669991100000|2022-12-02 14:25:00|11820.1|11818.1|11828.5|11826.5|11829.7|11827.7|11815.1|11813.1|4554
1669991400000|2022-12-02 14:30:00|11828|11827|11884.1|11883.1|11897.1|11896.1|11826.8|11825.8|23507
1669991700000|2022-12-02 14:35:00|11882.8|11881.8|11884.1|11883.1|11893.6|11892.6|11868.8|11867.8|11680
1669992000000|2022-12-02 14:40:00|11884|11883|11865.1|11864.1|11892.3|11891.3|11857.3|11856.3|11142
1669992300000|2022-12-02 14:45:00|11864.7|11863.7|11836.6|11835.6|11880.8|11879.8|11833.1|11832.1|11267
1669992600000|2022-12-02 14:50:00|11836.1|11835.1|11836.3|11835.3|11859.6|11858.6|11819.6|11818.6|9800
1669992900000|2022-12-02 14:55:00|11836.6|11835.6|11855.6|11854.6|11871.6|11870.6|11836.6|11835.6|8845
1669993200000|2022-12-02 15:00:00|11855|11854|11843.8|11842.8|11878.3|11877.3|11842.1|11841.1|9514
1669993500000|2022-12-02 15:05:00|11845.3|11844.3|11875.1|11874.1|11880.1|11879.1|11834.1|11833.1|8489
1669993800000|2022-12-02 15:10:00|11874.8|11873.8|11925|11924|11934.1|11933.1|11872.3|11871.3|12748
1669994100000|2022-12-02 15:15:00|11924.3|11923.3|11905.3|11904.3|11931.1|11930.1|11903.1|11902.1|7909
1669994400000|2022-12-02 15:20:00|11906.6|11905.6|11903.6|11902.6|11912.6|11911.6|11895.3|11894.3|5490
1669994700000|2022-12-02 15:25:00|11903.3|11902.3|11888.8|11887.8|11916|11915|11874.8|11873.8|7013
1669995000000|2022-12-02 15:30:00|11889.2|11888.2|11921.1|11920.1|11921.3|11920.3|11873|11872|7909
1669995300000|2022-12-02 15:35:00|11919.6|11918.6|11889.1|11888.1|11919.6|11918.6|11884.8|11883.8|6882
1669995600000|2022-12-02 15:40:00|11889.5|11888.5|11907.8|11906.8|11912.8|11911.8|11887|11886|3952
1669995900000|2022-12-02 15:45:00|11907.7|11906.7|11907.6|11906.6|11916.8|11915.8|11894.3|11893.3|4973
1669996200000|2022-12-02 15:50:00|11907.3|11906.3|11914.6|11913.6|11929.5|11928.5|11894.1|11893.1|6970
1669996500000|2022-12-02 15:55:00|11914.5|11913.5|11885.3|11884.3|11914.5|11913.5|11882.1|11881.1|5215
1669996800000|2022-12-02 16:00:00|11885|11884|11876.6|11875.6|11892.1|11891.1|11865.8|11864.8|6335
1669997100000|2022-12-02 16:05:00|11876|11875|11873.6|11872.6|11885.6|11884.6|11866.1|11865.1|3806
1669997400000|2022-12-02 16:10:00|11874.6|11873.6|11875.3|11874.3|11883.3|11882.3|11860.8|11859.8|4445
1669997700000|2022-12-02 16:15:00|11875.5|11874.5|11877.6|11876.6|11884.8|11883.8|11866.8|11865.8|3529
1669998000000|2022-12-02 16:20:00|11877.3|11876.3|11895.1|11894.1|11896.8|11895.8|11874.1|11873.1|3868
1669998300000|2022-12-02 16:25:00|11896.1|11895.1|11912.8|11911.8|11916.7|11915.7|11892.7|11891.7|5451
1669998600000|2022-12-02 16:30:00|11913.8|11912.8|11916.6|11915.6|11916.8|11915.8|11901.1|11900.1|3992
1669998900000|2022-12-02 16:35:00|11916.3|11915.3|11915.6|11914.6|11926|11925|11909.1|11908.1|5762
1669999200000|2022-12-02 16:40:00|11914.8|11913.8|11941.8|11940.8|11946.8|11945.8|11913.8|11912.8|7528
1669999500000|2022-12-02 16:45:00|11941.7|11940.7|11936.3|11935.3|11959.8|11958.8|11934.6|11933.6|8054
1669999800000|2022-12-02 16:50:00|11936.6|11935.6|11936.4|11935.4|11943.1|11942.1|11929.8|11928.8|3722
1670000100000|2022-12-02 16:55:00|11937.1|11936.1|11928.1|11927.1|11948.8|11947.8|11927.3|11926.3|3839
1670000400000|2022-12-02 17:00:00|11929.7|11928.7|11930.1|11929.1|11935.4|11934.4|11919.4|11918.4|4158
1670000700000|2022-12-02 17:05:00|11930.4|11929.4|11933.8|11932.8|11947.3|11946.3|11923.6|11922.6|4260
1670001000000|2022-12-02 17:10:00|11933.9|11932.9|11961.8|11960.8|11964.3|11963.3|11932.8|11931.8|5489
1670001300000|2022-12-02 17:15:00|11960.3|11959.3|11946.3|11945.3|11960.8|11959.8|11943.1|11942.1|3833
1670001600000|2022-12-02 17:20:00|11945.8|11944.8|11938.8|11937.8|11949.1|11948.1|11936.8|11935.8|2631
1670001900000|2022-12-02 17:25:00|11939.1|11938.1|11926.8|11925.8|11941.1|11940.1|11925.8|11924.8|2412
1670002200000|2022-12-02 17:30:00|11927.3|11926.3|11930.3|11929.3|11933.1|11932.1|11922.6|11921.6|2694
1670002500000|2022-12-02 17:35:00|11930.1|11929.1|11906.3|11905.3|11930.1|11929.1|11902.3|11901.3|4800
1670002800000|2022-12-02 17:40:00|11905.7|11904.7|11912.9|11911.9|11918.2|11917.2|11899.6|11898.6|3587
1670003100000|2022-12-02 17:45:00|11912.8|11911.8|11914.2|11913.2|11916.7|11915.7|11909.9|11908.9|2041
1670003400000|2022-12-02 17:50:00|11914.3|11913.3|11914.9|11913.9|11918.7|11917.7|11909.1|11908.1|2522
1670003700000|2022-12-02 17:55:00|11915.1|11914.1|11905.6|11904.6|11919.2|11918.2|11900.4|11899.4|2755
1670004000000|2022-12-02 18:00:00|11906.1|11905.1|11903.9|11902.9|11918.2|11917.2|11899.7|11898.7|2894
1670004300000|2022-12-02 18:05:00|11902.8|11901.8|11888.3|11887.3|11903.2|11902.2|11888.1|11887.1|3233
1670004600000|2022-12-02 18:10:00|11888.2|11887.2|11897.7|11896.7|11900.9|11899.9|11881.2|11880.2|4225
1670004900000|2022-12-02 18:15:00|11897.6|11896.6|11903.9|11902.9|11909.2|11908.2|11893.7|11892.7|2901
1670005200000|2022-12-02 18:20:00|11904.1|11903.1|11904.1|11903.1|11910.8|11909.8|11899.9|11898.9|2316
1670005500000|2022-12-02 18:25:00|11905.4|11904.4|11911.4|11910.4|11913.7|11912.7|11895.2|11894.2|2544
1670005800000|2022-12-02 18:30:00|11911.9|11910.9|11909.2|11908.2|11917.4|11916.4|11905.9|11904.9|2680
1670006100000|2022-12-02 18:35:00|11908.9|11907.9|11909.2|11908.2|11911.7|11910.7|11902.2|11901.2|1817
1670006400000|2022-12-02 18:40:00|11909.4|11908.4|11918.8|11917.8|11921.9|11920.9|11909.4|11908.4|2823
1670006700000|2022-12-02 18:45:00|11918.4|11917.4|11925.2|11924.2|11928.7|11927.7|11916.1|11915.1|2575
1670007000000|2022-12-02 18:50:00|11925.8|11924.8|11925.1|11924.1|11930.3|11929.3|11920.2|11919.2|2245
1670007300000|2022-12-02 18:55:00|11925.2|11924.2|11920.4|11919.4|11925.2|11924.2|11915.2|11914.2|2480
1670007600000|2022-12-02 19:00:00|11920.6|11919.6|11922.4|11921.4|11927.2|11926.2|11916.9|11915.9|2728
1670007900000|2022-12-02 19:05:00|11922.2|11921.2|11905.4|11904.4|11922.8|11921.8|11902.6|11901.6|3601
1670008200000|2022-12-02 19:10:00|11904.8|11903.8|11911.4|11910.4|11911.8|11910.8|11897.1|11896.1|3116
1670008500000|2022-12-02 19:15:00|11910.9|11909.9|11918.9|11917.9|11921.3|11920.3|11909.4|11908.4|3011
1670008800000|2022-12-02 19:20:00|11919.2|11918.2|11918.9|11917.9|11923.2|11922.2|11909.3|11908.3|2867
1670009100000|2022-12-02 19:25:00|11919.1|11918.1|11920.3|11919.3|11924.2|11923.2|11913.7|11912.7|2014
1670009400000|2022-12-02 19:30:00|11920.1|11919.1|11927.7|11926.7|11928.1|11927.1|11911.3|11910.3|2578
1670009700000|2022-12-02 19:35:00|11927.4|11926.4|11921.7|11920.7|11929.8|11928.8|11918.1|11917.1|2130
1670010000000|2022-12-02 19:40:00|11921.4|11920.4|11922.4|11921.4|11925.7|11924.7|11915.8|11914.8|2002
1670010300000|2022-12-02 19:45:00|11922.2|11921.2|11936.2|11935.2|11937.8|11936.8|11916.7|11915.7|3062
1670010600000|2022-12-02 19:50:00|11936.4|11935.4|11951.2|11950.2|11953.1|11952.1|11936.4|11935.4|4286
1670010900000|2022-12-02 19:55:00|11951.7|11950.7|11972.7|11971.7|11974.2|11973.2|11951.7|11950.7|8251
1670011200000|2022-12-02 20:00:00|11972.4|11971.4|11993.7|11992.7|11996.7|11995.7|11966.3|11965.3|7465
1670011500000|2022-12-02 20:05:00|11993.4|11992.4|12008.7|12007.7|12013.8|12012.8|11984.9|11983.9|7774
1670011800000|2022-12-02 20:10:00|12008.4|12007.4|12018.3|12017.3|12019.7|12018.7|11998.2|11997.2|6396
1670012100000|2022-12-02 20:15:00|12019.7|12018.7|12022.2|12021.2|12031.3|12030.3|12009.2|12008.2|5979
1670012400000|2022-12-02 20:20:00|12020.4|12019.4|11999.3|11998.3|12021.6|12020.6|11998.1|11997.1|5805
1670012700000|2022-12-02 20:25:00|11999.2|11998.2|11993.9|11992.9|12005.2|12004.2|11983.7|11982.7|5051
1670013000000|2022-12-02 20:30:00|11993.3|11992.3|11975.8|11974.8|11997.1|11996.1|11972.8|11971.8|5314
1670013300000|2022-12-02 20:35:00|11975.9|11974.9|11974.6|11973.6|11978.9|11977.9|11959.7|11958.7|6348
1670013600000|2022-12-02 20:40:00|11974.7|11973.7|11970.9|11969.9|11977.7|11976.7|11965.1|11964.1|3909
1670013900000|2022-12-02 20:45:00|11967.9|11966.9|11960.2|11959.2|11968.9|11967.9|11954.7|11953.7|3797
1670014200000|2022-12-02 20:50:00|11960.8|11959.8|11974.7|11973.7|11980.9|11979.9|11954.4|11953.4|6380
1670014500000|2022-12-02 20:55:00|11975.7|11974.7|11996.1|11995.1|11999.6|11998.6|11973.7|11972.7|14750
1670014800000|2022-12-02 21:00:00|11995.9|11994.9|11987.9|11985.9|11996.4|11994.9|11981.2|11979.2|5459
1670015100000|2022-12-02 21:05:00|11987.3|11985.3|11988.8|11986.8|11988.8|11986.8|11981.8|11979.8|1463
1670015400000|2022-12-02 21:10:00|11986.6|11984.6|11982.6|11980.6|11990.4|11988.4|11980.6|11978.6|1513
1670015700000|2022-12-02 21:15:00|11982.7|11980.7|11983.3|11981.3|11985.3|11983.3|11981.9|11979.9|441
1670016000000|2022-12-02 21:20:00|11983.4|11981.4|11980.7|11978.7|11983.6|11981.6|11980.6|11978.6|244
1670016300000|2022-12-02 21:25:00|11980.6|11978.6|11974.3|11972.3|11982.9|11980.9|11974.1|11972.1|771
1670016600000|2022-12-02 21:30:00|11975.2|11973.2|11973.8|11971.8|11976.2|11974.2|11973.8|11971.8|209
1670016900000|2022-12-02 21:35:00|11973.9|11971.9|11965.8|11963.8|11973.9|11971.9|11965.3|11963.3|637
1670017200000|2022-12-02 21:40:00|11965.7|11963.7|11964.4|11962.4|11966.7|11964.7|11964.3|11962.3|231
1670017500000|2022-12-02 21:45:00|11964.3|11962.3|11966.1|11964.1|11967.2|11965.2|11964.3|11962.3|614
1670017800000|2022-12-02 21:50:00|11966.3|11964.3|11963.6|11961.6|11966.7|11964.7|11963.6|11961.6|484
1670018100000|2022-12-02 21:55:00|11963.7|11961.7|11964.3|11959.3|11965.7|11963.7|11959.9|11957.9|504
1670194800000|2022-12-04 23:00:00|11986.8|11984.8|11982.8|11980.8|11994.6|11992.6|11976.3|11974.3|1109
1670195100000|2022-12-04 23:05:00|11982.9|11980.9|11977.4|11975.4|11986.9|11984.9|11975.1|11973.1|585
1670195400000|2022-12-04 23:10:00|11977.3|11975.3|11971.2|11969.2|11979.2|11977.2|11965.7|11963.7|619
1670195700000|2022-12-04 23:15:00|11971.1|11969.1|11965.3|11963.3|11971.8|11969.8|11964.2|11962.2|280
1670196000000|2022-12-04 23:20:00|11965.2|11963.2|11969.1|11967.1|11970.7|11968.7|11965.1|11963.1|216
1670196300000|2022-12-04 23:25:00|11968.2|11966.2|11973.8|11971.8|11975.8|11973.8|11968.2|11966.2|321
1670196600000|2022-12-04 23:30:00|11973.7|11971.7|11976.3|11974.3|11976.9|11974.9|11970.9|11968.9|319
1670196900000|2022-12-04 23:35:00|11976.2|11974.2|11969.8|11967.8|11979.9|11977.9|11967.1|11965.1|402
1670197200000|2022-12-04 23:40:00|11969.7|11967.7|11974.4|11972.4|11975.4|11973.4|11967.6|11965.6|263
1670197500000|2022-12-04 23:45:00|11974.3|11972.3|11982.3|11980.3|11982.6|11980.6|11973.9|11971.9|372
1670197800000|2022-12-04 23:50:00|11982.6|11980.6|11980.6|11978.6|11983.3|11981.3|11978.3|11976.3|237
1670198100000|2022-12-04 23:55:00|11980.4|11978.4|11984.3|11982.3|11988.3|11986.3|11979.9|11977.9|283
1670194800000|2022-12-04 23:00:00|11986.8|11984.8|11982.8|11980.8|11994.6|11992.6|11976.3|11974.3|1109
1670195100000|2022-12-04 23:05:00|11982.9|11980.9|11977.4|11975.4|11986.9|11984.9|11975.1|11973.1|585
1670195400000|2022-12-04 23:10:00|11977.3|11975.3|11971.2|11969.2|11979.2|11977.2|11965.7|11963.7|619
1670195700000|2022-12-04 23:15:00|11971.1|11969.1|11965.3|11963.3|11971.8|11969.8|11964.2|11962.2|280
1670196000000|2022-12-04 23:20:00|11965.2|11963.2|11969.1|11967.1|11970.7|11968.7|11965.1|11963.1|216
1670196300000|2022-12-04 23:25:00|11968.2|11966.2|11973.8|11971.8|11975.8|11973.8|11968.2|11966.2|321
1670196600000|2022-12-04 23:30:00|11973.7|11971.7|11976.3|11974.3|11976.9|11974.9|11970.9|11968.9|319
1670196900000|2022-12-04 23:35:00|11976.2|11974.2|11969.8|11967.8|11979.9|11977.9|11967.1|11965.1|402
1670197200000|2022-12-04 23:40:00|11969.7|11967.7|11974.4|11972.4|11975.4|11973.4|11967.6|11965.6|263
1670197500000|2022-12-04 23:45:00|11974.3|11972.3|11982.3|11980.3|11982.6|11980.6|11973.9|11971.9|372
1670197800000|2022-12-04 23:50:00|11982.6|11980.6|11980.6|11978.6|11983.3|11981.3|11978.3|11976.3|237
1670198100000|2022-12-04 23:55:00|11980.4|11978.4|11984.3|11982.3|11988.3|11986.3|11979.9|11977.9|283
1670198400000|2022-12-05 00:00:00|11984.4|11982.4|11973.6|11971.6|11986.6|11984.6|11973.1|11971.1|480
1670198700000|2022-12-05 00:05:00|11973.4|11971.4|11980.8|11978.8|11983.8|11981.8|11972.9|11970.9|341
1670199000000|2022-12-05 00:10:00|11980.6|11978.6|11976.2|11974.2|11981.3|11979.3|11975.1|11973.1|174
1670199300000|2022-12-05 00:15:00|11975.9|11973.9|11980.7|11978.7|11981.9|11979.9|11975.8|11973.8|314
1670199600000|2022-12-05 00:20:00|11980.9|11978.9|11984.9|11982.9|11992.2|11990.2|11980.8|11978.8|518
1670199900000|2022-12-05 00:25:00|11985.1|11983.1|11985.8|11983.8|11986.7|11984.7|11978.4|11976.4|271
1670200200000|2022-12-05 00:30:00|11985.9|11983.9|11989.2|11987.2|11989.7|11987.7|11981.7|11979.7|265
1670200500000|2022-12-05 00:35:00|11989.1|11987.1|11989.1|11987.1|11991.7|11989.7|11988.2|11986.2|258
1670200800000|2022-12-05 00:40:00|11988.9|11986.9|11984.6|11982.6|11988.9|11986.9|11984.1|11982.1|163
1670201100000|2022-12-05 00:45:00|11984.7|11982.7|11984.6|11982.6|11990.8|11988.8|11984.1|11982.1|291
1670201400000|2022-12-05 00:50:00|11984.4|11982.4|11974.9|11972.9|11986.8|11984.8|11974.8|11972.8|361
1670201700000|2022-12-05 00:55:00|11975.1|11973.1|11974.1|11972.1|11978.7|11976.7|11973.8|11971.8|260
1670202000000|2022-12-05 01:00:00|11973.8|11971.8|11979.1|11977.1|11981.1|11979.1|11973.8|11971.8|420
1670202300000|2022-12-05 01:05:00|11979.3|11977.3|11980.8|11978.8|11981.1|11979.1|11975.2|11973.2|235
1670202600000|2022-12-05 01:10:00|11980.9|11978.9|11976.1|11974.1|11981.4|11979.4|11974.2|11972.2|230
1670202900000|2022-12-05 01:15:00|11976.6|11974.6|11968.7|11966.7|11977.6|11975.6|11964.7|11962.7|587
1670203200000|2022-12-05 01:20:00|11968.6|11966.6|11976.1|11974.1|11976.9|11974.9|11967.1|11965.1|303
1670203500000|2022-12-05 01:25:00|11976.2|11974.2|11976.4|11974.4|11979.1|11977.1|11972.6|11970.6|263
1670203800000|2022-12-05 01:30:00|11976.3|11974.3|11977.4|11975.4|11978.7|11976.7|11971.9|11969.9|289
1670204100000|2022-12-05 01:35:00|11977.6|11975.6|11977.9|11975.9|11979.8|11977.8|11975.7|11973.7|215
1670204400000|2022-12-05 01:40:00|11977.8|11975.8|11972.6|11970.6|11980.6|11978.6|11971.9|11969.9|249
1670204700000|2022-12-05 01:45:00|11972.7|11970.7|11969.1|11967.1|11973.8|11971.8|11964.9|11962.9|544
1670205000000|2022-12-05 01:50:00|11969.3|11967.3|11973.2|11971.2|11974.1|11972.1|11967.9|11965.9|212
1670205300000|2022-12-05 01:55:00|11973.1|11971.1|11966.6|11964.6|11974.6|11972.6|11964.1|11962.1|231
1670205600000|2022-12-05 02:00:00|11966.4|11964.4|11973.2|11971.2|11973.6|11971.6|11965.9|11963.9|160
1670205900000|2022-12-05 02:05:00|11972.9|11970.9|11974.2|11972.2|11975.7|11973.7|11972.3|11970.3|178
1670206200000|2022-12-05 02:10:00|11974.1|11972.1|11971.9|11969.9|11975.9|11973.9|11970.4|11968.4|178
1670206500000|2022-12-05 02:15:00|11972.3|11970.3|11970.9|11968.9|11974.1|11972.1|11969.1|11967.1|120
1670206800000|2022-12-05 02:20:00|11971.2|11969.2|11972.6|11970.6|11974.4|11972.4|11969.9|11967.9|91
1670207100000|2022-12-05 02:25:00|11972.9|11970.9|11973.9|11971.9|11974.6|11972.6|11970.7|11968.7|82
1670207400000|2022-12-05 02:30:00|11973.8|11971.8|11975.7|11973.7|11977.2|11975.2|11972.8|11970.8|136
1670207700000|2022-12-05 02:35:00|11975.3|11973.3|11975.1|11973.1|11976.3|11974.3|11973.7|11971.7|106
1670208000000|2022-12-05 02:40:00|11974.9|11972.9|11977.8|11975.8|11977.9|11975.9|11974.1|11972.1|118
1670208300000|2022-12-05 02:45:00|11977.7|11975.7|11976.6|11974.6|11979.2|11977.2|11975.6|11973.6|228
1670208600000|2022-12-05 02:50:00|11976.4|11974.4|11976.2|11974.2|11976.8|11974.8|11975.1|11973.1|75
1670208900000|2022-12-05 02:55:00|11976.4|11974.4|11974.2|11972.2|11977.6|11975.6|11973.8|11971.8|84
1670209200000|2022-12-05 03:00:00|11974.3|11972.3|11971.9|11969.9|11975.3|11973.3|11969.4|11967.4|175
1670209500000|2022-12-05 03:05:00|11971.8|11969.8|11972.6|11970.6|11975.2|11973.2|11971.6|11969.6|136
1670209800000|2022-12-05 03:10:00|11972.4|11970.4|11974.8|11972.8|11975.8|11973.8|11971.6|11969.6|96
1670210100000|2022-12-05 03:15:00|11974.9|11972.9|11974.6|11972.6|11976.7|11974.7|11973.9|11971.9|86
1670210400000|2022-12-05 03:20:00|11974.7|11972.7|11975.7|11973.7|11976.4|11974.4|11973.9|11971.9|54
1670210700000|2022-12-05 03:25:00|11975.6|11973.6|11977.7|11975.7|11978.6|11976.6|11975.3|11973.3|106
1670211000000|2022-12-05 03:30:00|11977.6|11975.6|11978.1|11976.1|11978.4|11976.4|11975.3|11973.3|96
1670211300000|2022-12-05 03:35:00|11977.9|11975.9|11978.4|11976.4|11978.8|11976.8|11976.7|11974.7|85
1670211600000|2022-12-05 03:40:00|11978.6|11976.6|11977.3|11975.3|11980.2|11978.2|11976.6|11974.6|194
1670211900000|2022-12-05 03:45:00|11977.2|11975.2|11977.3|11975.3|11978.7|11976.7|11976.8|11974.8|62
1670212200000|2022-12-05 03:50:00|11977.4|11975.4|11979.2|11977.2|11980.4|11978.4|11977.3|11975.3|72
1670212500000|2022-12-05 03:55:00|11979.3|11977.3|11980.1|11978.1|11981.1|11979.1|11978.4|11976.4|116
1670212800000|2022-12-05 04:00:00|11980.2|11978.2|11976.8|11974.8|11980.8|11978.8|11976.2|11974.2|127
1670213100000|2022-12-05 04:05:00|11976.9|11974.9|11978.3|11976.3|11979.4|11977.4|11976.1|11974.1|109
1670213400000|2022-12-05 04:10:00|11978.4|11976.4|11977.3|11975.3|11979.3|11977.3|11977.1|11975.1|74
1670213700000|2022-12-05 04:15:00|11977.4|11975.4|11977.1|11975.1|11977.8|11975.8|11975.1|11973.1|108
1670214000000|2022-12-05 04:20:00|11976.9|11974.9|11974.4|11972.4|11977.1|11975.1|11974.4|11972.4|76
1670214300000|2022-12-05 04:25:00|11974.3|11972.3|11972.8|11970.8|11975.9|11973.9|11972.3|11970.3|152
1670214600000|2022-12-05 04:30:00|11972.9|11970.9|11971.7|11969.7|11973.8|11971.8|11971.3|11969.3|88
1670214900000|2022-12-05 04:35:00|11971.6|11969.6|11970.6|11968.6|11972.7|11970.7|11969.4|11967.4|93
1670215200000|2022-12-05 04:40:00|11970.7|11968.7|11968.7|11966.7|11971.2|11969.2|11968.4|11966.4|84
1670215500000|2022-12-05 04:45:00|11968.6|11966.6|11973.7|11971.7|11974.3|11972.3|11968.6|11966.6|166
1670215800000|2022-12-05 04:50:00|11973.8|11971.8|11974.4|11972.4|11974.6|11972.6|11972.6|11970.6|85
1670216100000|2022-12-05 04:55:00|11974.3|11972.3|11975.6|11973.6|11975.8|11973.8|11972.4|11970.4|124
1670216400000|2022-12-05 05:00:00|11975.7|11973.7|11971.8|11969.8|11975.7|11973.7|11971.7|11969.7|101
1670216700000|2022-12-05 05:05:00|11971.7|11969.7|11968.8|11966.8|11973.2|11971.2|11968.8|11966.8|92
1670217000000|2022-12-05 05:10:00|11968.6|11966.6|11971.7|11969.7|11972.8|11970.8|11968.6|11966.6|117
1670217300000|2022-12-05 05:15:00|11971.6|11969.6|11971.8|11969.8|11972.3|11970.3|11969.6|11967.6|49
1670217600000|2022-12-05 05:20:00|11971.7|11969.7|11974.4|11972.4|11974.4|11972.4|11970.2|11968.2|82
1670217900000|2022-12-05 05:25:00|11974.3|11972.3|11974.6|11972.6|11974.9|11972.9|11971.9|11969.9|135
1670218200000|2022-12-05 05:30:00|11974.4|11972.4|11976.4|11974.4|11977.4|11975.4|11972.7|11970.7|173
1670218500000|2022-12-05 05:35:00|11976.6|11974.6|11976.3|11974.3|11977.9|11975.9|11974.9|11972.9|116
1670218800000|2022-12-05 05:40:00|11976.2|11974.2|11975.1|11973.1|11976.8|11974.8|11974.6|11972.6|135
1670219100000|2022-12-05 05:45:00|11975.2|11973.2|11975.9|11973.9|11977.3|11975.3|11973.6|11971.6|189
1670219400000|2022-12-05 05:50:00|11976.1|11974.1|11974.9|11972.9|11977.1|11975.1|11972.4|11970.4|79
1670219700000|2022-12-05 05:55:00|11975.1|11973.1|11978.3|11976.3|11978.7|11976.7|11973.3|11971.3|132
1670220000000|2022-12-05 06:00:00|11978.4|11976.4|11976.8|11974.8|11978.6|11976.6|11976.6|11974.6|196
1670220300000|2022-12-05 06:05:00|11976.7|11974.7|11975.2|11973.2|11978.2|11976.2|11973.3|11971.3|167
1670220600000|2022-12-05 06:10:00|11975.1|11973.1|11966.6|11964.6|11976.3|11974.3|11966.2|11964.2|229
1670220900000|2022-12-05 06:15:00|11966.4|11964.4|11968.3|11966.3|11971.4|11969.4|11964.7|11962.7|447
1670221200000|2022-12-05 06:20:00|11968.4|11966.4|11967.2|11965.2|11969.3|11967.3|11965.8|11963.8|118
1670221500000|2022-12-05 06:25:00|11967.3|11965.3|11969.3|11967.3|11970.2|11968.2|11966.4|11964.4|221
1670221800000|2022-12-05 06:30:00|11969.4|11967.4|11960.9|11958.9|11969.4|11967.4|11960.1|11958.1|467
1670222100000|2022-12-05 06:35:00|11960.8|11958.8|11963.9|11961.9|11965.9|11963.9|11960.2|11958.2|200
1670222400000|2022-12-05 06:40:00|11964.2|11962.2|11966.8|11964.8|11966.9|11964.9|11962.1|11960.1|129
1670222700000|2022-12-05 06:45:00|11966.9|11964.9|11966.3|11964.3|11968.9|11966.9|11965.9|11963.9|141
1670223000000|2022-12-05 06:50:00|11966.2|11964.2|11975.9|11973.9|11976.8|11974.8|11966.1|11964.1|311
1670223300000|2022-12-05 06:55:00|11975.6|11973.6|11978.9|11976.9|11979.3|11977.3|11975.3|11973.3|310
1670223600000|2022-12-05 07:00:00|11979.1|11977.1|11971.6|11969.6|11979.1|11977.1|11971.3|11969.3|455
1670223900000|2022-12-05 07:05:00|11971.4|11969.4|11963.6|11961.6|11971.4|11969.4|11962.8|11960.8|417
1670224200000|2022-12-05 07:10:00|11963.4|11961.4|11947.7|11945.7|11963.4|11961.4|11941.3|11939.3|1388
1670224500000|2022-12-05 07:15:00|11947.6|11945.6|11956.1|11954.1|11956.3|11954.3|11945.7|11943.7|508
1670224800000|2022-12-05 07:20:00|11955.9|11953.9|11946.9|11944.9|11956.1|11954.1|11945.8|11943.8|483
1670225100000|2022-12-05 07:25:00|11947.1|11945.1|11947.6|11945.6|11948.2|11946.2|11943.6|11941.6|241
1670225400000|2022-12-05 07:30:00|11947.8|11945.8|11954.2|11952.2|11956.9|11954.9|11945.6|11943.6|404
1670225700000|2022-12-05 07:35:00|11953.9|11951.9|11954.7|11952.7|11956.9|11954.9|11951.1|11949.1|277
1670226000000|2022-12-05 07:40:00|11954.8|11952.8|11947.3|11945.3|11957.3|11955.3|11947.2|11945.2|292
1670226300000|2022-12-05 07:45:00|11947.7|11945.7|11945.1|11943.1|11951.4|11949.4|11941.8|11939.8|490
1670226600000|2022-12-05 07:50:00|11945.2|11943.2|11953.8|11951.8|11953.8|11951.8|11944.2|11942.2|448
1670226900000|2022-12-05 07:55:00|11954.1|11952.1|11949.7|11947.7|11959.1|11957.1|11946.4|11944.4|461
1670227200000|2022-12-05 08:00:00|11949.8|11947.8|11938.4|11936.4|11956.6|11954.6|11934.4|11932.4|1420
1670227500000|2022-12-05 08:05:00|11937.7|11935.7|11927.4|11925.4|11942.6|11940.6|11925.7|11923.7|1583
1670227800000|2022-12-05 08:10:00|11928.1|11926.1|11945.7|11943.7|11965.8|11963.8|11927.1|11925.1|2696
1670228100000|2022-12-05 08:15:00|11945.9|11943.9|11957.7|11955.7|11960.7|11958.7|11941.6|11939.6|973
1670228400000|2022-12-05 08:20:00|11958.1|11956.1|11949.4|11947.4|11959.9|11957.9|11946.6|11944.6|892
1670228700000|2022-12-05 08:25:00|11949.3|11947.3|11952.4|11950.4|11959.2|11957.2|11944.9|11942.9|870
1670229000000|2022-12-05 08:30:00|11952.9|11950.9|11958.7|11956.7|11960.4|11958.4|11948.3|11946.3|609
1670229300000|2022-12-05 08:35:00|11958.8|11956.8|11956.9|11954.9|11960.2|11958.2|11951.1|11949.1|581
1670229600000|2022-12-05 08:40:00|11956.7|11954.7|11958.6|11956.6|11962.9|11960.9|11956.1|11954.1|498
1670229900000|2022-12-05 08:45:00|11958.7|11956.7|11963.1|11961.1|11965.3|11963.3|11948.6|11946.6|785
1670230200000|2022-12-05 08:50:00|11963.3|11961.3|11972.6|11970.6|11973.4|11971.4|11961.2|11959.2|821
1670230500000|2022-12-05 08:55:00|11972.4|11970.4|11975.3|11973.3|11975.3|11973.3|11968.7|11966.7|289
1670230800000|2022-12-05 09:00:00|11975.1|11973.1|11973.9|11971.9|11975.8|11973.8|11964.4|11962.4|700
1670231100000|2022-12-05 09:05:00|11974.1|11972.1|11943.9|11941.9|11975.1|11973.1|11940.6|11938.6|1206
1670231400000|2022-12-05 09:10:00|11943.8|11941.8|11948.2|11946.2|11953.4|11951.4|11935.9|11933.9|826
1670231700000|2022-12-05 09:15:00|11948.3|11946.3|11956.2|11954.2|11957.2|11955.2|11947.6|11945.6|507
1670232000000|2022-12-05 09:20:00|11955.8|11953.8|11956.4|11954.4|11961.3|11959.3|11953.9|11951.9|418
1670232300000|2022-12-05 09:25:00|11956.2|11954.2|11964.2|11962.2|11967.4|11965.4|11954.9|11952.9|510
1670232600000|2022-12-05 09:30:00|11964.7|11962.7|11962.4|11960.4|11969.9|11967.9|11962.2|11960.2|445
1670232900000|2022-12-05 09:35:00|11962.9|11960.9|11964.7|11962.7|11967.6|11965.6|11956.8|11954.8|505
1670233200000|2022-12-05 09:40:00|11964.8|11962.8|11967.6|11965.6|11970.2|11968.2|11962.6|11960.6|413
1670233500000|2022-12-05 09:45:00|11968.2|11966.2|11961.9|11959.9|11969.1|11967.1|11958.6|11956.6|557
1670233800000|2022-12-05 09:50:00|11961.6|11959.6|11963.9|11961.9|11968.1|11966.1|11957.4|11955.4|565
1670234100000|2022-12-05 09:55:00|11964.1|11962.1|11962.7|11960.7|11966.2|11964.2|11957.2|11955.2|463
1670234400000|2022-12-05 10:00:00|11961.8|11959.8|11960.4|11958.4|11964.7|11962.7|11958.8|11956.8|476
1670234700000|2022-12-05 10:05:00|11960.3|11958.3|11961.4|11959.4|11961.6|11959.6|11952.6|11950.6|498
1670235000000|2022-12-05 10:10:00|11961.3|11959.3|11964.4|11962.4|11969.2|11967.2|11960.2|11958.2|442
1670235300000|2022-12-05 10:15:00|11964.1|11962.1|11956.4|11954.4|11964.2|11962.2|11952.8|11950.8|473
1670235600000|2022-12-05 10:20:00|11956.3|11954.3|11953.4|11951.4|11957.9|11955.9|11950.1|11948.1|354
1670235900000|2022-12-05 10:25:00|11954.2|11952.2|11956.7|11954.7|11959.2|11957.2|11951.6|11949.6|329
1670236200000|2022-12-05 10:30:00|11956.6|11954.6|11956.9|11954.9|11959.9|11957.9|11944.7|11942.7|659
1670236500000|2022-12-05 10:35:00|11956.8|11954.8|11953.4|11951.4|11958.2|11956.2|11944.3|11942.3|423
1670236800000|2022-12-05 10:40:00|11953.6|11951.6|11957.2|11955.2|11961.3|11959.3|11950.9|11948.9|438
1670237100000|2022-12-05 10:45:00|11957.3|11955.3|11960.4|11958.4|11961.1|11959.1|11952.9|11950.9|340
1670237400000|2022-12-05 10:50:00|11960.2|11958.2|11957.7|11955.7|11961.1|11959.1|11951.3|11949.3|389
1670237700000|2022-12-05 10:55:00|11957.6|11955.6|11954.2|11952.2|11960.2|11958.2|11952.1|11950.1|408
1670238000000|2022-12-05 11:00:00|11954.6|11952.6|11960.1|11958.1|11962.6|11960.6|11953.9|11951.9|355
1670238300000|2022-12-05 11:05:00|11960.2|11958.2|11960.3|11958.3|11961.3|11959.3|11951.8|11949.8|495
1670238600000|2022-12-05 11:10:00|11960.2|11958.2|11964.6|11962.6|11966.2|11964.2|11959.7|11957.7|504
1670238900000|2022-12-05 11:15:00|11964.7|11962.7|11962.4|11960.4|11965.7|11963.7|11961.1|11959.1|326
1670239200000|2022-12-05 11:20:00|11962.7|11960.7|11966.3|11964.3|11966.9|11964.9|11961.9|11959.9|202
1670239500000|2022-12-05 11:25:00|11966.2|11964.2|11962.8|11960.8|11967.8|11965.8|11962.2|11960.2|305
1670239800000|2022-12-05 11:30:00|11962.9|11960.9|11966.9|11964.9|11967.2|11965.2|11958.1|11956.1|458
1670240100000|2022-12-05 11:35:00|11967.1|11965.1|11965.4|11963.4|11969.1|11967.1|11961.9|11959.9|366
1670240400000|2022-12-05 11:40:00|11965.9|11963.9|11969.8|11967.8|11970.1|11968.1|11963.3|11961.3|277
1670240700000|2022-12-05 11:45:00|11969.9|11967.9|11976.3|11974.3|11976.3|11974.3|11968.9|11966.9|572
1670241000000|2022-12-05 11:50:00|11976.2|11974.2|11973.4|11971.4|11978.4|11976.4|11972.4|11970.4|554
1670241300000|2022-12-05 11:55:00|11973.9|11971.9|11977.1|11975.1|11978.2|11976.2|11972.7|11970.7|313
1670241600000|2022-12-05 12:00:00|11976.4|11974.4|11978.7|11976.7|11981.1|11979.1|11972.8|11970.8|699
1670241900000|2022-12-05 12:05:00|11978.6|11976.6|11969.3|11967.3|11978.7|11976.7|11969.2|11967.2|594
1670242200000|2022-12-05 12:10:00|11969.7|11967.7|11961.2|11959.2|11972.3|11970.3|11960.2|11958.2|577
1670242500000|2022-12-05 12:15:00|11961.6|11959.6|11952.2|11950.2|11962.3|11960.3|11949.9|11947.9|680
1670242800000|2022-12-05 12:20:00|11952.1|11950.1|11948.1|11946.1|11956.8|11954.8|11945.6|11943.6|876
1670243100000|2022-12-05 12:25:00|11948.2|11946.2|11943.9|11941.9|11951.3|11949.3|11941.3|11939.3|896
1670243400000|2022-12-05 12:30:00|11943.8|11941.8|11940.9|11938.9|11945.2|11943.2|11936.1|11934.1|711
1670243700000|2022-12-05 12:35:00|11941.1|11939.1|11935.3|11933.3|11941.9|11939.9|11934.3|11932.3|867
1670244000000|2022-12-05 12:40:00|11935.2|11933.2|11939.8|11937.8|11944.3|11942.3|11934.8|11932.8|949
1670244300000|2022-12-05 12:45:00|11939.9|11937.9|11939.9|11937.9|11941.4|11939.4|11934.7|11932.7|503
1670244600000|2022-12-05 12:50:00|11940.1|11938.1|11939.7|11937.7|11941.4|11939.4|11936.4|11934.4|405
1670244900000|2022-12-05 12:55:00|11939.8|11937.8|11945.8|11943.8|11947.3|11945.3|11939.7|11937.7|668
1670245200000|2022-12-05 13:00:00|11945.6|11943.6|11941.1|11939.1|11948.3|11946.3|11935.8|11933.8|1088
1670245500000|2022-12-05 13:05:00|11941.4|11939.4|11936.8|11934.8|11944.6|11942.6|11935.4|11933.4|687
1670245800000|2022-12-05 13:10:00|11936.7|11934.7|11930.6|11928.6|11939.8|11937.8|11928.1|11926.1|1343
1670246100000|2022-12-05 13:15:00|11930.8|11928.8|11930.7|11928.7|11933.1|11931.1|11924.3|11922.3|1046
1670246400000|2022-12-05 13:20:00|11930.8|11928.8|11941.3|11939.3|11944.4|11942.4|11928.3|11926.3|1677
1670246700000|2022-12-05 13:25:00|11941.4|11939.4|11946.8|11944.8|11948.4|11946.4|11936.2|11934.2|1272
1670247000000|2022-12-05 13:30:00|11947.1|11945.1|11946.7|11944.7|11951.9|11949.9|11945.3|11943.3|1254
1670247300000|2022-12-05 13:35:00|11947.3|11945.3|11941.1|11939.1|11948.4|11946.4|11939.2|11937.2|1524
1670247600000|2022-12-05 13:40:00|11941.2|11939.2|11936.8|11934.8|11946.1|11944.1|11931.9|11929.9|1459
1670247900000|2022-12-05 13:45:00|11936.7|11934.7|11908.8|11906.8|11938.8|11936.8|11907.3|11905.3|2543
1670248200000|2022-12-05 13:50:00|11909.3|11907.3|11906.3|11904.3|11918.1|11916.1|11905.1|11903.1|1821
1670248500000|2022-12-05 13:55:00|11906.8|11904.8|11909.9|11907.9|11911.8|11909.8|11903.8|11901.8|1514
1670248800000|2022-12-05 14:00:00|11910.1|11908.1|11920.3|11918.3|11920.6|11918.6|11909.1|11907.1|2106
1670249100000|2022-12-05 14:05:00|11920.1|11918.1|11919.1|11917.1|11920.9|11918.9|11915.6|11913.6|1169
1670249400000|2022-12-05 14:10:00|11918.9|11916.9|11915.1|11913.1|11920.2|11918.2|11907.6|11905.6|1673
1670249700000|2022-12-05 14:15:00|11915.3|11913.3|11916.8|11914.8|11919.8|11917.8|11913.1|11911.1|1207
1670250000000|2022-12-05 14:20:00|11916.9|11914.9|11911.9|11909.9|11920.8|11918.8|11908.4|11906.4|1439
1670250300000|2022-12-05 14:25:00|11912.1|11910.1|11903.8|11901.8|11912.3|11910.3|11901.9|11899.9|2413
1670250600000|2022-12-05 14:30:00|11903.3|11902.3|11926.4|11925.4|11929.6|11928.6|11894.9|11893.9|13613
1670250900000|2022-12-05 14:35:00|11927.1|11926.1|11943.1|11942.1|11954.6|11953.6|11922.6|11921.6|10081
1670251200000|2022-12-05 14:40:00|11942.8|11941.8|11936.6|11935.6|11948.9|11947.9|11928.8|11927.8|7798
1670251500000|2022-12-05 14:45:00|11935.4|11934.4|11949.1|11948.1|11953.3|11952.3|11924.3|11923.3|8509
1670251800000|2022-12-05 14:50:00|11949.8|11948.8|11938.8|11937.8|11950.8|11949.8|11930.1|11929.1|6236
1670252100000|2022-12-05 14:55:00|11939.1|11938.1|11914.8|11913.8|11939.1|11938.1|11913.9|11912.9|5607
1670252400000|2022-12-05 15:00:00|11895.7|11894.7|11890.6|11889.6|11897.7|11896.7|11848.4|11847.4|20807
1670252700000|2022-12-05 15:05:00|11890.2|11889.2|11870.4|11869.4|11896.6|11895.6|11862.3|11861.3|8934
1670253000000|2022-12-05 15:10:00|11870.1|11869.1|11888.2|11887.2|11897.7|11896.7|11864.1|11863.1|6183
1670253300000|2022-12-05 15:15:00|11888|11887|11869.5|11868.5|11892.3|11891.3|11869.2|11868.2|5616
1670253600000|2022-12-05 15:20:00|11869.7|11868.7|11875.6|11874.6|11878.2|11877.2|11859|11858|6106
1670253900000|2022-12-05 15:25:00|11876.6|11875.6|11871.5|11870.5|11902.5|11901.5|11869.8|11868.8|7786
1670254200000|2022-12-05 15:30:00|11871|11870|11882.7|11881.7|11885.2|11884.2|11848.2|11847.2|8917
1670254500000|2022-12-05 15:35:00|11883|11882|11893.7|11892.7|11895.5|11894.5|11879.5|11878.5|4586
1670254800000|2022-12-05 15:40:00|11894|11893|11910.7|11909.7|11913.2|11912.2|11893.7|11892.7|6997
1670255100000|2022-12-05 15:45:00|11910.5|11909.5|11913.5|11912.5|11916.8|11915.8|11903.2|11902.2|4771
1670255400000|2022-12-05 15:50:00|11914.2|11913.2|11891.5|11890.5|11918.7|11917.7|11890.8|11889.8|6279
1670255700000|2022-12-05 15:55:00|11891.2|11890.2|11909|11908|11909.5|11908.5|11891.2|11890.2|3511
1670256000000|2022-12-05 16:00:00|11908.7|11907.7|11917.7|11916.7|11925.6|11924.6|11908|11907|5055
1670256300000|2022-12-05 16:05:00|11918|11917|11921.2|11920.2|11922.5|11921.5|11911.8|11910.8|3136
1670256600000|2022-12-05 16:10:00|11921.5|11920.5|11915.5|11914.5|11937.1|11936.1|11914.3|11913.3|5700
1670256900000|2022-12-05 16:15:00|11915.2|11914.2|11893.2|11892.2|11920.3|11919.3|11890.6|11889.6|6149
1670257200000|2022-12-05 16:20:00|11893.8|11892.8|11878.5|11877.5|11896|11895|11877.8|11876.8|5748
1670257500000|2022-12-05 16:25:00|11878.7|11877.7|11877|11876|11880|11879|11869.6|11868.6|4960
1670257800000|2022-12-05 16:30:00|11877.5|11876.5|11849.1|11848.1|11878.6|11877.6|11848.8|11847.8|6751
1670258100000|2022-12-05 16:35:00|11849.3|11848.3|11852.1|11851.1|11856.3|11855.3|11836.6|11835.6|8336
1670258400000|2022-12-05 16:40:00|11852.2|11851.2|11855.8|11854.8|11861.5|11860.5|11849.7|11848.7|4841
1670258700000|2022-12-05 16:45:00|11855.6|11854.6|11855.5|11854.5|11864.1|11863.1|11854|11853|3594
1670259000000|2022-12-05 16:50:00|11855|11854|11850.1|11849.1|11866.2|11865.2|11849.3|11848.3|4054
1670259300000|2022-12-05 16:55:00|11850.6|11849.6|11833.7|11832.7|11850.7|11849.7|11828.7|11827.7|6732
1670259600000|2022-12-05 17:00:00|11832|11831|11828.7|11827.7|11837|11836|11825.8|11824.8|4152
1670259900000|2022-12-05 17:05:00|11828.6|11827.6|11834.1|11833.1|11841.6|11840.6|11827|11826|5095
1670260200000|2022-12-05 17:10:00|11834|11833|11838.2|11837.2|11839.2|11838.2|11821.2|11820.2|3932
1670260500000|2022-12-05 17:15:00|11834.1|11833.1|11847.1|11846.1|11852.7|11851.7|11834.1|11833.1|4497
1670260800000|2022-12-05 17:20:00|11846.8|11845.8|11856.8|11855.8|11858.3|11857.3|11844.6|11843.6|3083
1670261100000|2022-12-05 17:25:00|11856.7|11855.7|11845|11844|11859|11858|11843.8|11842.8|3227
1670261400000|2022-12-05 17:30:00|11844.8|11843.8|11826.1|11825.1|11850.2|11849.2|11823.3|11822.3|5289
1670261700000|2022-12-05 17:35:00|11825.8|11824.8|11824.1|11823.1|11838|11837|11818.3|11817.3|4712
1670262000000|2022-12-05 17:40:00|11824|11823|11814.5|11813.5|11824|11823|11812.5|11811.5|3440
1670262300000|2022-12-05 17:45:00|11814.6|11813.6|11819.6|11818.6|11827.4|11826.4|11814.1|11813.1|4006
1670262600000|2022-12-05 17:50:00|11819.1|11818.1|11808.6|11807.6|11821.1|11820.1|11805.9|11804.9|4445
1670262900000|2022-12-05 17:55:00|11808.8|11807.8|11805|11804|11815.5|11814.5|11801.3|11800.3|4126
1670263200000|2022-12-05 18:00:00|11805.1|11804.1|11806.9|11805.9|11813.1|11812.1|11796.9|11795.9|4803
1670263500000|2022-12-05 18:05:00|11807.3|11806.3|11813.6|11812.6|11817.9|11816.9|11801.8|11800.8|4129
1670263800000|2022-12-05 18:10:00|11813.8|11812.8|11824.8|11823.8|11825|11824|11812.3|11811.3|3176
1670264100000|2022-12-05 18:15:00|11824.6|11823.6|11827.3|11826.3|11829.5|11828.5|11821.5|11820.5|2785
1670264400000|2022-12-05 18:20:00|11826.6|11825.6|11807.4|11806.4|11827.1|11826.1|11807.4|11806.4|3620
1670264700000|2022-12-05 18:25:00|11807.6|11806.6|11817.3|11816.3|11817.4|11816.4|11802.6|11801.6|3777
1670265000000|2022-12-05 18:30:00|11818.1|11817.1|11823|11822|11826|11825|11814.1|11813.1|3210
1670265300000|2022-12-05 18:35:00|11823.3|11822.3|11829.6|11828.6|11832.5|11831.5|11818.6|11817.6|2834
1670265600000|2022-12-05 18:40:00|11829.5|11828.5|11815.5|11814.5|11833.6|11832.6|11811.1|11810.1|4052
1670265900000|2022-12-05 18:45:00|11815.6|11814.6|11811.6|11810.6|11819|11818|11809.6|11808.6|2711
1670266200000|2022-12-05 18:50:00|11811.4|11810.4|11796|11795|11811.4|11810.4|11791|11790|5482
1670266500000|2022-12-05 18:55:00|11795.9|11794.9|11768.9|11767.9|11796.3|11795.3|11766.8|11765.8|7734
1670266800000|2022-12-05 19:00:00|11768.6|11767.6|11763.9|11762.9|11771.9|11770.9|11758.1|11757.1|6936
1670267100000|2022-12-05 19:05:00|11763.8|11762.8|11768.6|11767.6|11770.5|11769.5|11762.1|11761.1|3232
1670267400000|2022-12-05 19:10:00|11768.8|11767.8|11786.4|11785.4|11787.4|11786.4|11768.3|11767.3|4236
1670267700000|2022-12-05 19:15:00|11786.1|11785.1|11776.4|11775.4|11787.4|11786.4|11775.1|11774.1|2873
1670268000000|2022-12-05 19:20:00|11776.6|11775.6|11766.1|11765.1|11778.6|11777.6|11762.4|11761.4|3816
1670268300000|2022-12-05 19:25:00|11765.6|11764.6|11761.4|11760.4|11774.3|11773.3|11758.3|11757.3|4988
1670268600000|2022-12-05 19:30:00|11761.1|11760.1|11743.6|11742.6|11761.1|11760.1|11741.4|11740.4|5217
1670268900000|2022-12-05 19:35:00|11743.5|11742.5|11749.1|11748.1|11757.1|11756.1|11742.1|11741.1|3326
1670269200000|2022-12-05 19:40:00|11748.6|11747.6|11748.9|11747.9|11750.6|11749.6|11737.3|11736.3|4186
1670269500000|2022-12-05 19:45:00|11748.8|11747.8|11747.8|11746.8|11749.1|11748.1|11731|11730|4686
1670269800000|2022-12-05 19:50:00|11748.1|11747.1|11752.1|11751.1|11757.3|11756.3|11747.5|11746.5|3970
1670270100000|2022-12-05 19:55:00|11751.8|11750.8|11753.5|11752.5|11759.1|11758.1|11741.1|11740.1|4460
1670270400000|2022-12-05 20:00:00|11753.9|11752.9|11754.9|11753.9|11760.8|11759.8|11747.1|11746.1|3777
1670270700000|2022-12-05 20:05:00|11755.1|11754.1|11755|11754|11762|11761|11739.1|11738.1|4828
1670271000000|2022-12-05 20:10:00|11754.9|11753.9|11761.3|11760.3|11763.9|11762.9|11744.9|11743.9|3915
1670271300000|2022-12-05 20:15:00|11761.1|11760.1|11745.8|11744.8|11764.4|11763.4|11740.4|11739.4|3790
1670271600000|2022-12-05 20:20:00|11745.6|11744.6|11751.3|11750.3|11756.6|11755.6|11741.9|11740.9|2927
1670271900000|2022-12-05 20:25:00|11751.7|11750.7|11744.4|11743.4|11753.7|11752.7|11740.7|11739.7|3595
1670272200000|2022-12-05 20:30:00|11744.6|11743.6|11763.3|11762.3|11766.3|11765.3|11744.3|11743.3|4965
1670272500000|2022-12-05 20:35:00|11763.2|11762.2|11758.9|11757.9|11779.2|11778.2|11757.2|11756.2|6660
1670272800000|2022-12-05 20:40:00|11759.1|11758.1|11756.9|11755.9|11759.6|11758.6|11746.6|11745.6|5926
1670273100000|2022-12-05 20:45:00|11757.1|11756.1|11760.1|11759.1|11768.9|11767.9|11748.2|11747.2|4302
1670273400000|2022-12-05 20:50:00|11761.8|11760.8|11777.4|11776.4|11778.2|11777.2|11751.7|11750.7|6769
1670273700000|2022-12-05 20:55:00|11778.4|11777.4|11787.6|11786.6|11794.2|11793.2|11775.7|11774.7|17401
1670274000000|2022-12-05 21:00:00|11787.5|11786.5|11783.4|11781.4|11798.4|11796.4|11781.5|11779.5|5967
1670274300000|2022-12-05 21:05:00|11783.2|11781.2|11784.9|11782.9|11785.5|11783.5|11780|11778|1979
1670274600000|2022-12-05 21:10:00|11785|11783|11778.9|11776.9|11793.8|11791.8|11777.3|11775.3|2716
1670274900000|2022-12-05 21:15:00|11779.2|11777.2|11779.8|11777.8|11780.3|11778.3|11777.2|11775.2|412
1670275200000|2022-12-05 21:20:00|11779.9|11777.9|11783.7|11781.7|11784.2|11782.2|11778.8|11776.8|263
1670275500000|2022-12-05 21:25:00|11783.8|11781.8|11786.7|11784.7|11789.4|11787.4|11783.8|11781.8|244
1670275800000|2022-12-05 21:30:00|11786.8|11784.8|11789.4|11787.4|11789.4|11787.4|11784.2|11782.2|316
1670276100000|2022-12-05 21:35:00|11789.5|11787.5|11789.9|11787.9|11791.2|11789.2|11787.2|11785.2|276
1670276400000|2022-12-05 21:40:00|11790|11788|11795.2|11793.2|11795.4|11793.4|11789.2|11787.2|300
1670276700000|2022-12-05 21:45:00|11795.3|11793.3|11797.3|11795.3|11797.8|11795.8|11793.9|11791.9|388
1670277000000|2022-12-05 21:50:00|11797.4|11795.4|11797.2|11795.2|11797.9|11795.9|11796.5|11794.5|182
1670277300000|2022-12-05 21:55:00|11797|11795|11799.5|11794.5|11799.5|11796.8|11796|11793.8|347
1670277600000|2022-12-05 22:00:00|11799.3|11794.3|11798.6|11793.6|11800.3|11795.3|11798.3|11793.3|0
1670277900000|2022-12-05 22:05:00|11798.5|11793.5|11797.2|11792.2|11798.7|11793.7|11795.7|11790.7|0
1670278200000|2022-12-05 22:10:00|11797.3|11792.3|11793.3|11788.3|11797.4|11792.4|11793.3|11788.3|0
1670278500000|2022-12-05 22:15:00|11793.4|11788.4|11788.5|11783.5|11793.4|11788.4|11788.3|11783.3|0
1670278800000|2022-12-05 22:20:00|11788.4|11783.4|11788.4|11783.4|11788.6|11783.6|11787.3|11782.3|0
1670279100000|2022-12-05 22:25:00|11788.6|11783.6|11788.3|11783.3|11788.7|11783.7|11788|11783|0
1670279400000|2022-12-05 22:30:00|11788.7|11783.7|11788.1|11783.1|11788.7|11783.7|11788.1|11783.1|0
1670279700000|2022-12-05 22:35:00|11788.2|11783.2|11787.8|11782.8|11788.4|11783.4|11787.8|11782.8|0
1670280000000|2022-12-05 22:40:00|11787.7|11782.7|11789.7|11784.7|11790.6|11785.6|11787.7|11782.7|0
1670280300000|2022-12-05 22:45:00|11789.8|11784.8|11791.6|11786.6|11792|11787|11789.7|11784.7|0
1670280600000|2022-12-05 22:50:00|11791.7|11786.7|11796.2|11791.2|11798|11793|11791.7|11786.7|0
1670280900000|2022-12-05 22:55:00|11796|11791|11796.3|11791.3|11797.1|11792.1|11795.6|11790.6|0
1670281200000|2022-12-05 23:00:00|11797.7|11795.7|11796.9|11794.9|11797.7|11795.7|11790.9|11788.9|386
1670281500000|2022-12-05 23:05:00|11797.2|11795.2|11791.2|11789.2|11799.4|11797.4|11787.4|11785.4|1251
1670281800000|2022-12-05 23:10:00|11791.8|11789.8|11802.5|11800.5|11804.7|11802.7|11791.3|11789.3|433
1670282100000|2022-12-05 23:15:00|11802.4|11800.4|11799.4|11797.4|11805.9|11803.9|11798.7|11796.7|397
1670282400000|2022-12-05 23:20:00|11799.5|11797.5|11805.2|11803.2|11805.2|11803.2|11793.5|11791.5|416
1670282700000|2022-12-05 23:25:00|11805.3|11803.3|11810.9|11808.9|11815|11813|11802|11800|661
1670283000000|2022-12-05 23:30:00|11810.3|11808.3|11809.5|11807.5|11811.3|11809.3|11806|11804|166
1670283300000|2022-12-05 23:35:00|11809.3|11807.3|11810|11808|11810.3|11808.3|11806.9|11804.9|116
1670283600000|2022-12-05 23:40:00|11810.2|11808.2|11809.5|11807.5|11812.7|11810.7|11809|11807|303
1670283900000|2022-12-05 23:45:00|11809.4|11807.4|11811.3|11809.3|11812.7|11810.7|11809.2|11807.2|123
1670284200000|2022-12-05 23:50:00|11811.4|11809.4|11809.4|11807.4|11812|11810|11808.2|11806.2|130
1670284500000|2022-12-05 23:55:00|11809.5|11807.5|11805.4|11803.4|11810.7|11808.7|11804.8|11802.8|190
1670284800000|2022-12-06 00:00:00|11805.5|11803.5|11809.8|11807.8|11814.4|11812.4|11805.5|11803.5|399
1670285100000|2022-12-06 00:05:00|11809.5|11807.5|11813.3|11811.3|11813.9|11811.9|11807|11805|292
1670285400000|2022-12-06 00:10:00|11813|11811|11812.7|11810.7|11813.5|11811.5|11810.2|11808.2|138
1670285700000|2022-12-06 00:15:00|11812.8|11810.8|11814.8|11812.8|11814.8|11812.8|11810.9|11808.9|227
1670286000000|2022-12-06 00:20:00|11814.7|11812.7|11817.5|11815.5|11818.4|11816.4|11813|11811|371
1670286300000|2022-12-06 00:25:00|11817.7|11815.7|11817.7|11815.7|11820|11818|11816.3|11814.3|222
1670286600000|2022-12-06 00:30:00|11817.5|11815.5|11819.4|11817.4|11821.2|11819.2|11817.5|11815.5|355
1670286900000|2022-12-06 00:35:00|11819.3|11817.3|11815.7|11813.7|11820.8|11818.8|11815.7|11813.7|256
1670287200000|2022-12-06 00:40:00|11815.5|11813.5|11810.8|11808.8|11815.5|11813.5|11809.4|11807.4|404
1670287500000|2022-12-06 00:45:00|11810.9|11808.9|11811|11809|11812.7|11810.7|11809|11807|204
1670287800000|2022-12-06 00:50:00|11810.9|11808.9|11808.3|11806.3|11812|11810|11807.9|11805.9|233
1670288100000|2022-12-06 00:55:00|11808.2|11806.2|11814.7|11812.7|11815|11813|11807.2|11805.2|331
1670288400000|2022-12-06 01:00:00|11814.8|11812.8|11816.2|11814.2|11817.7|11815.7|11813.8|11811.8|394
1670288700000|2022-12-06 01:05:00|11815.9|11813.9|11813.2|11811.2|11820.4|11818.4|11812.8|11810.8|497
1670289000000|2022-12-06 01:10:00|11813|11811|11820.8|11818.8|11823.2|11821.2|11812.7|11810.7|433
1670289300000|2022-12-06 01:15:00|11820.7|11818.7|11822.2|11820.2|11824.2|11822.2|11819.7|11817.7|319
1670289600000|2022-12-06 01:20:00|11822|11820|11825.4|11823.4|11827.4|11825.4|11821.2|11819.2|439
1670289900000|2022-12-06 01:25:00|11825.3|11823.3|11820.9|11818.9|11827.9|11825.9|11819.9|11817.9|326
1670290200000|2022-12-06 01:30:00|11820.8|11818.8|11820.4|11818.4|11822.9|11820.9|11817.3|11815.3|408
1670290500000|2022-12-06 01:35:00|11819.9|11817.9|11826.2|11824.2|11828.5|11826.5|11817.4|11815.4|368
1670290800000|2022-12-06 01:40:00|11826.3|11824.3|11826.2|11824.2|11829.4|11827.4|11824.4|11822.4|262
1670291100000|2022-12-06 01:45:00|11826.3|11824.3|11822.2|11820.2|11829.2|11827.2|11821.2|11819.2|306
1670291400000|2022-12-06 01:50:00|11822.3|11820.3|11821.4|11819.4|11825.2|11823.2|11818.8|11816.8|262
1670291700000|2022-12-06 01:55:00|11821.2|11819.2|11818|11816|11821.2|11819.2|11816|11814|245
1670292000000|2022-12-06 02:00:00|11817.9|11815.9|11820.3|11818.3|11820.4|11818.4|11814.7|11812.7|267
1670292300000|2022-12-06 02:05:00|11820.4|11818.4|11818|11816|11822|11820|11817.2|11815.2|221
1670292600000|2022-12-06 02:10:00|11818.2|11816.2|11823.4|11821.4|11824|11822|11816.9|11814.9|264
1670292900000|2022-12-06 02:15:00|11823.3|11821.3|11822.8|11820.8|11826.5|11824.5|11819.7|11817.7|285
1670293200000|2022-12-06 02:20:00|11822.9|11820.9|11816.2|11814.2|11822.9|11820.9|11816.2|11814.2|337
1670293500000|2022-12-06 02:25:00|11816|11814|11813.3|11811.3|11817.2|11815.2|11813.2|11811.2|250
1670293800000|2022-12-06 02:30:00|11813.2|11811.2|11814.9|11812.9|11815.4|11813.4|11810.8|11808.8|277
1670294100000|2022-12-06 02:35:00|11814.8|11812.8|11811.4|11809.4|11815.4|11813.4|11808.5|11806.5|332
1670294400000|2022-12-06 02:40:00|11811.2|11809.2|11809.7|11807.7|11812.8|11810.8|11808.7|11806.7|257
1670294700000|2022-12-06 02:45:00|11809.5|11807.5|11810.8|11808.8|11812.9|11810.9|11808.4|11806.4|242
1670295000000|2022-12-06 02:50:00|11810.4|11808.4|11811.8|11809.8|11812.3|11810.3|11808.7|11806.7|237
1670295300000|2022-12-06 02:55:00|11811.9|11809.9|11808.4|11806.4|11812.2|11810.2|11806.3|11804.3|444
1670295600000|2022-12-06 03:00:00|11808.8|11806.8|11808.5|11806.5|11811.4|11809.4|11806.2|11804.2|351
1670295900000|2022-12-06 03:05:00|11808.7|11806.7|11811.8|11809.8|11812.3|11810.3|11808.7|11806.7|138
1670296200000|2022-12-06 03:10:00|11811.5|11809.5|11812.4|11810.4|11813.2|11811.2|11810.3|11808.3|177
1670296500000|2022-12-06 03:15:00|11812.7|11810.7|11808.4|11806.4|11813.5|11811.5|11808.3|11806.3|212
1670296800000|2022-12-06 03:20:00|11808.7|11806.7|11807.4|11805.4|11808.9|11806.9|11806.4|11804.4|159
1670297100000|2022-12-06 03:25:00|11807.5|11805.5|11807|11805|11808.2|11806.2|11805.8|11803.8|116
1670297400000|2022-12-06 03:30:00|11806.8|11804.8|11801.9|11799.9|11807.5|11805.5|11801.9|11799.9|462
1670297700000|2022-12-06 03:35:00|11802|11800|11803.2|11801.2|11805.4|11803.4|11802|11800|148
1670298000000|2022-12-06 03:40:00|11803.3|11801.3|11800.9|11798.9|11803.7|11801.7|11797|11795|365
1670298300000|2022-12-06 03:45:00|11801.5|11799.5|11804|11802|11804.7|11802.7|11800.9|11798.9|191
1670298600000|2022-12-06 03:50:00|11804.2|11802.2|11804.3|11802.3|11805.2|11803.2|11801.4|11799.4|153
1670298900000|2022-12-06 03:55:00|11804.2|11802.2|11808.5|11806.5|11809|11807|11803.4|11801.4|162
1670299200000|2022-12-06 04:00:00|11808.7|11806.7|11806.2|11804.2|11809.7|11807.7|11805.8|11803.8|150
1670299500000|2022-12-06 04:05:00|11805.7|11803.7|11807.3|11805.3|11808.9|11806.9|11804.2|11802.2|149
1670299800000|2022-12-06 04:10:00|11807.2|11805.2|11804.5|11802.5|11807.2|11805.2|11802.3|11800.3|217
1670300100000|2022-12-06 04:15:00|11804.3|11802.3|11801.8|11799.8|11804.9|11802.9|11799.4|11797.4|149
1670300400000|2022-12-06 04:20:00|11801.5|11799.5|11801.5|11799.5|11805.5|11803.5|11801.2|11799.2|197
1670300700000|2022-12-06 04:25:00|11801.7|11799.7|11801.9|11799.9|11802.9|11800.9|11799|11797|149
1670301000000|2022-12-06 04:30:00|11801.4|11799.4|11796.4|11794.4|11802.9|11800.9|11794.2|11792.2|354
1670301300000|2022-12-06 04:35:00|11796.5|11794.5|11796.5|11794.5|11798|11796|11794.4|11792.4|126
1670301600000|2022-12-06 04:40:00|11796.4|11794.4|11793.7|11791.7|11797.4|11795.4|11793.2|11791.2|164
1670301900000|2022-12-06 04:45:00|11793.4|11791.4|11791.3|11789.3|11795.7|11793.7|11790.2|11788.2|247
1670302200000|2022-12-06 04:50:00|11791.4|11789.4|11792.4|11790.4|11793.4|11791.4|11788.9|11786.9|184
1670302500000|2022-12-06 04:55:00|11792.3|11790.3|11791.2|11789.2|11793.5|11791.5|11790.8|11788.8|152
1670302800000|2022-12-06 05:00:00|11791.5|11789.5|11788.9|11786.9|11792.2|11790.2|11786.5|11784.5|426
1670303100000|2022-12-06 05:05:00|11789.3|11787.3|11796.7|11794.7|11797.5|11795.5|11787.3|11785.3|460
1670303400000|2022-12-06 05:10:00|11796.5|11794.5|11789.5|11787.5|11797.9|11795.9|11789.5|11787.5|216
1670303700000|2022-12-06 05:15:00|11789.3|11787.3|11796|11794|11796.2|11794.2|11789.3|11787.3|129
1670304000000|2022-12-06 05:20:00|11795.9|11793.9|11794.5|11792.5|11797.4|11795.4|11793.5|11791.5|134
1670304300000|2022-12-06 05:25:00|11794.4|11792.4|11789.4|11787.4|11795|11793|11787.9|11785.9|249
1670304600000|2022-12-06 05:30:00|11789.5|11787.5|11789.2|11787.2|11791|11789|11782.9|11780.9|506
1670304900000|2022-12-06 05:35:00|11789.3|11787.3|11783.2|11781.2|11789.3|11787.3|11783|11781|284
1670305200000|2022-12-06 05:40:00|11783.4|11781.4|11782.2|11780.2|11785.5|11783.5|11780.8|11778.8|244
1670305500000|2022-12-06 05:45:00|11782.4|11780.4|11782.7|11780.7|11786.7|11784.7|11781.8|11779.8|193
1670305800000|2022-12-06 05:50:00|11782.8|11780.8|11784.4|11782.4|11786.4|11784.4|11782.7|11780.7|120
1670306100000|2022-12-06 05:55:00|11784.2|11782.2|11788.8|11786.8|11789.4|11787.4|11784.2|11782.2|240
1670306400000|2022-12-06 06:00:00|11788.9|11786.9|11787.8|11785.8|11789|11787|11782.9|11780.9|236
1670306700000|2022-12-06 06:05:00|11787.9|11785.9|11784.7|11782.7|11789.2|11787.2|11784.7|11782.7|116
1670307000000|2022-12-06 06:10:00|11784.5|11782.5|11780|11778|11785.4|11783.4|11777.9|11775.9|358
1670307300000|2022-12-06 06:15:00|11779.9|11777.9|11778.5|11776.5|11783|11781|11777.9|11775.9|204
1670307600000|2022-12-06 06:20:00|11778.3|11776.3|11777.7|11775.7|11779.4|11777.4|11774|11772|393
1670307900000|2022-12-06 06:25:00|11776.8|11774.8|11777.5|11775.5|11779.3|11777.3|11776.2|11774.2|189
1670308200000|2022-12-06 06:30:00|11777.7|11775.7|11777.3|11775.3|11779.5|11777.5|11777.2|11775.2|190
1670308500000|2022-12-06 06:35:00|11777|11775|11782.3|11780.3|11783.9|11781.9|11776.7|11774.7|174
1670308800000|2022-12-06 06:40:00|11782.2|11780.2|11786.9|11784.9|11787.3|11785.3|11780.9|11778.9|151
1670309100000|2022-12-06 06:45:00|11787|11785|11783.7|11781.7|11787|11785|11783.3|11781.3|213
1670309400000|2022-12-06 06:50:00|11783.8|11781.8|11779.8|11777.8|11784.5|11782.5|11779.7|11777.7|176
1670309700000|2022-12-06 06:55:00|11779.7|11777.7|11784.3|11782.3|11785|11783|11776.3|11774.3|323
1670310000000|2022-12-06 07:00:00|11783.5|11781.5|11773|11771|11786|11784|11767.2|11765.2|933
1670310300000|2022-12-06 07:05:00|11772.9|11770.9|11777.4|11775.4|11777.4|11775.4|11769.5|11767.5|339
1670310600000|2022-12-06 07:10:00|11778.3|11776.3|11780.7|11778.7|11782|11780|11774.9|11772.9|345
1670310900000|2022-12-06 07:15:00|11780.5|11778.5|11777.2|11775.2|11781.4|11779.4|11774.5|11772.5|363
1670311200000|2022-12-06 07:20:00|11777.4|11775.4|11784.3|11782.3|11784.5|11782.5|11775.3|11773.3|323
1670311500000|2022-12-06 07:25:00|11784.4|11782.4|11781.7|11779.7|11784.5|11782.5|11781|11779|270
1670311800000|2022-12-06 07:30:00|11781.5|11779.5|11783.3|11781.3|11785.9|11783.9|11780|11778|290
1670312100000|2022-12-06 07:35:00|11783.2|11781.2|11788.3|11786.3|11792.8|11790.8|11780.5|11778.5|493
1670312400000|2022-12-06 07:40:00|11788.2|11786.2|11788.2|11786.2|11791.3|11789.3|11787.2|11785.2|247
1670312700000|2022-12-06 07:45:00|11788|11786|11783.8|11781.8|11789.2|11787.2|11783|11781|286
1670313000000|2022-12-06 07:50:00|11783.5|11781.5|11784.9|11782.9|11788.2|11786.2|11782.9|11780.9|238
1670313300000|2022-12-06 07:55:00|11784.8|11782.8|11784.3|11782.3|11792.4|11790.4|11783.8|11781.8|472
1670313600000|2022-12-06 08:00:00|11784|11782|11794.2|11792.2|11800|11798|11777.4|11775.4|1452
1670313900000|2022-12-06 08:05:00|11794|11792|11802.4|11800.4|11803.2|11801.2|11792.4|11790.4|856
1670314200000|2022-12-06 08:10:00|11802.5|11800.5|11806.8|11804.8|11807.4|11805.4|11798.9|11796.9|797
1670314500000|2022-12-06 08:15:00|11807.2|11805.2|11803|11801|11812.7|11810.7|11802.9|11800.9|1075
1670314800000|2022-12-06 08:20:00|11803.4|11801.4|11793.2|11791.2|11804.8|11802.8|11790|11788|917
1670315100000|2022-12-06 08:25:00|11793|11791|11787.2|11785.2|11796.4|11794.4|11786.4|11784.4|559
1670315400000|2022-12-06 08:30:00|11787.7|11785.7|11775.5|11773.5|11787.7|11785.7|11767.4|11765.4|1494
1670315700000|2022-12-06 08:35:00|11775.8|11773.8|11789.4|11787.4|11790.3|11788.3|11775|11773|804
1670316000000|2022-12-06 08:40:00|11789.5|11787.5|11809.8|11807.8|11816.9|11814.9|11789.2|11787.2|2039
1670316300000|2022-12-06 08:45:00|11810.9|11808.9|11808.9|11806.9|11816.8|11814.8|11807.8|11805.8|898
1670316600000|2022-12-06 08:50:00|11809|11807|11814.5|11812.5|11818.9|11816.9|11808.9|11806.9|825
1670316900000|2022-12-06 08:55:00|11815|11813|11818.4|11816.4|11824.7|11822.7|11814.2|11812.2|923
1670317200000|2022-12-06 09:00:00|11818.5|11816.5|11812.2|11810.2|11822.4|11820.4|11809.4|11807.4|1139
1670317500000|2022-12-06 09:05:00|11812|11810|11814.5|11812.5|11817.8|11815.8|11810.2|11808.2|569
1670317800000|2022-12-06 09:10:00|11814.4|11812.4|11806|11804|11817.9|11815.9|11805.4|11803.4|618
1670318100000|2022-12-06 09:15:00|11805.9|11803.9|11817.7|11815.7|11818.4|11816.4|11804.8|11802.8|574
1670318400000|2022-12-06 09:20:00|11817.8|11815.8|11821.4|11819.4|11823|11821|11810.2|11808.2|474
1670318700000|2022-12-06 09:25:00|11820.5|11818.5|11819|11817|11821.7|11819.7|11816.4|11814.4|554
1670319000000|2022-12-06 09:30:00|11819.3|11817.3|11816.4|11814.4|11823.5|11821.5|11805.5|11803.5|1011
1670319300000|2022-12-06 09:35:00|11816.7|11814.7|11818|11816|11823|11821|11814.8|11812.8|552
1670319600000|2022-12-06 09:40:00|11817.5|11815.5|11816.3|11814.3|11821.3|11819.3|11814.8|11812.8|376
1670319900000|2022-12-06 09:45:00|11816.2|11814.2|11816.4|11814.4|11816.4|11814.4|11810.8|11808.8|358
1670320200000|2022-12-06 09:50:00|11816.3|11814.3|11817.5|11815.5|11819.3|11817.3|11811|11809|282
1670320500000|2022-12-06 09:55:00|11817.7|11815.7|11801|11799|11820.3|11818.3|11798.9|11796.9|1089
1670320800000|2022-12-06 10:00:00|11800.3|11798.3|11804|11802|11805.4|11803.4|11794.5|11792.5|644
1670321100000|2022-12-06 10:05:00|11806|11804|11802.8|11800.8|11808.8|11806.8|11802.3|11800.3|356
1670321400000|2022-12-06 10:10:00|11802.7|11800.7|11802.3|11800.3|11804.2|11802.2|11796.9|11794.9|514
1670321700000|2022-12-06 10:15:00|11802.2|11800.2|11797.7|11795.7|11806.4|11804.4|11795.2|11793.2|601
1670322000000|2022-12-06 10:20:00|11797.5|11795.5|11794.7|11792.7|11798.5|11796.5|11792|11790|540
1670322300000|2022-12-06 10:25:00|11794.9|11792.9|11780.3|11778.3|11796.2|11794.2|11777.7|11775.7|1148
1670322600000|2022-12-06 10:30:00|11779.9|11777.9|11789.9|11787.9|11790.9|11788.9|11775.3|11773.3|1129
1670322900000|2022-12-06 10:35:00|11789.8|11787.8|11793.9|11791.9|11793.9|11791.9|11784|11782|511
1670323200000|2022-12-06 10:40:00|11794|11792|11793.7|11791.7|11795.4|11793.4|11786.4|11784.4|554
1670323500000|2022-12-06 10:45:00|11793.5|11791.5|11794.8|11792.8|11796.8|11794.8|11792|11790|278
1670323800000|2022-12-06 10:50:00|11794.7|11792.7|11810|11808|11811.2|11809.2|11794.3|11792.3|764
1670324100000|2022-12-06 10:55:00|11809.9|11807.9|11802.5|11800.5|11811.4|11809.4|11802.2|11800.2|735
1670324400000|2022-12-06 11:00:00|11802.7|11800.7|11800.7|11798.7|11805.5|11803.5|11799.5|11797.5|446
1670324700000|2022-12-06 11:05:00|11800.8|11798.8|11799.7|11797.7|11805.4|11803.4|11798.3|11796.3|351
1670325000000|2022-12-06 11:10:00|11799.2|11797.2|11790.8|11788.8|11799.7|11797.7|11790.3|11788.3|478
1670325300000|2022-12-06 11:15:00|11790.7|11788.7|11795.8|11793.8|11797|11795|11790|11788|302
1670325600000|2022-12-06 11:20:00|11795.5|11793.5|11797.5|11795.5|11801.7|11799.7|11793.5|11791.5|578
1670325900000|2022-12-06 11:25:00|11797.4|11795.4|11802.5|11800.5|11803|11801|11795.4|11793.4|244
1670326200000|2022-12-06 11:30:00|11802.4|11800.4|11812.2|11810.2|11812.4|11810.4|11801.2|11799.2|532
1670326500000|2022-12-06 11:35:00|11812|11810|11807.3|11805.3|11814|11812|11803.9|11801.9|531
1670326800000|2022-12-06 11:40:00|11807.2|11805.2|11807.9|11805.9|11811.9|11809.9|11803.9|11801.9|464
1670327100000|2022-12-06 11:45:00|11807.8|11805.8|11808.7|11806.7|11810.8|11808.8|11804.2|11802.2|326
1670327400000|2022-12-06 11:50:00|11808.8|11806.8|11807.8|11805.8|11809.4|11807.4|11802.7|11800.7|641
1670327700000|2022-12-06 11:55:00|11807.7|11805.7|11815.5|11813.5|11817.9|11815.9|11807|11805|577
1670328000000|2022-12-06 12:00:00|11815.4|11813.4|11818.4|11816.4|11819.7|11817.7|11811.5|11809.5|673
1670328300000|2022-12-06 12:05:00|11818.3|11816.3|11821.5|11819.5|11823.4|11821.4|11818|11816|613
1670328600000|2022-12-06 12:10:00|11822.3|11820.3|11827.3|11825.3|11829|11827|11821.5|11819.5|707
1670328900000|2022-12-06 12:15:00|11827.4|11825.4|11821.4|11819.4|11831.2|11829.2|11821.2|11819.2|877
1670329200000|2022-12-06 12:20:00|11822.3|11820.3|11822.9|11820.9|11828.2|11826.2|11817.4|11815.4|714
1670329500000|2022-12-06 12:25:00|11823|11821|11827.2|11825.2|11830.4|11828.4|11818.8|11816.8|684
1670329800000|2022-12-06 12:30:00|11827.5|11825.5|11827|11825|11831.2|11829.2|11826.5|11824.5|377
1670330100000|2022-12-06 12:35:00|11827.3|11825.3|11824.7|11822.7|11827.9|11825.9|11821.2|11819.2|614
1670330400000|2022-12-06 12:40:00|11824.5|11822.5|11813.8|11811.8|11826.4|11824.4|11812.5|11810.5|1187
1670330700000|2022-12-06 12:45:00|11813.9|11811.9|11809.5|11807.5|11815.8|11813.8|11807.2|11805.2|629
1670331000000|2022-12-06 12:50:00|11809.4|11807.4|11813.8|11811.8|11816.4|11814.4|11808.3|11806.3|421
1670331300000|2022-12-06 12:55:00|11813.9|11811.9|11806.7|11804.7|11816.7|11814.7|11805.9|11803.9|549
1670331600000|2022-12-06 13:00:00|11806.9|11804.9|11803|11801|11808.4|11806.4|11798.9|11796.9|1340
1670331900000|2022-12-06 13:05:00|11802.9|11800.9|11785.9|11783.9|11803.2|11801.2|11783.7|11781.7|1606
1670332200000|2022-12-06 13:10:00|11785.4|11783.4|11779.5|11777.5|11788.7|11786.7|11775.2|11773.2|1951
1670332500000|2022-12-06 13:15:00|11779.7|11777.7|11799.7|11797.7|11800.2|11798.2|11779.7|11777.7|2041
1670332800000|2022-12-06 13:20:00|11799.9|11797.9|11811.3|11809.3|11811.7|11809.7|11799.9|11797.9|1638
1670333100000|2022-12-06 13:25:00|11811.4|11809.4|11809.8|11807.8|11812.4|11810.4|11805.4|11803.4|1005
1670333400000|2022-12-06 13:30:00|11809.7|11807.7|11811.5|11809.5|11818.5|11816.5|11805.2|11803.2|1503
1670333700000|2022-12-06 13:35:00|11811.7|11809.7|11804.5|11802.5|11818.2|11816.2|11803.2|11801.2|1284
1670334000000|2022-12-06 13:40:00|11804.7|11802.7|11801.8|11799.8|11808.3|11806.3|11799.9|11797.9|932
1670334300000|2022-12-06 13:45:00|11801.9|11799.9|11784.7|11782.7|11806.5|11804.5|11784.4|11782.4|1587
1670334600000|2022-12-06 13:50:00|11784.5|11782.5|11794.8|11792.8|11796.5|11794.5|11782.8|11780.8|1321
1670334900000|2022-12-06 13:55:00|11794.5|11792.5|11806.3|11804.3|11807.3|11805.3|11794.5|11792.5|1069
1670335200000|2022-12-06 14:00:00|11807.3|11805.3|11802.8|11800.8|11810.4|11808.4|11800.7|11798.7|1106
1670335500000|2022-12-06 14:05:00|11802.7|11800.7|11803.7|11801.7|11805.4|11803.4|11800.2|11798.2|842
1670335800000|2022-12-06 14:10:00|11804.4|11802.4|11809|11807|11809.7|11807.7|11794|11792|1384
1670336100000|2022-12-06 14:15:00|11809.2|11807.2|11799.3|11797.3|11815.2|11813.2|11797.9|11795.9|1780
1670336400000|2022-12-06 14:20:00|11798.8|11796.8|11796.2|11794.2|11804.7|11802.7|11795.2|11793.2|882
1670336700000|2022-12-06 14:25:00|11795.9|11793.9|11784.7|11782.7|11797.3|11795.3|11782.4|11780.4|2338
1670337000000|2022-12-06 14:30:00|11784.2|11783.2|11755.9|11754.9|11790.4|11789.4|11754.3|11753.3|15214
1670337300000|2022-12-06 14:35:00|11754.7|11753.7|11748.9|11747.9|11769.9|11768.9|11747.2|11746.2|11170
1670337600000|2022-12-06 14:40:00|11748.4|11747.4|11707.9|11706.9|11753.2|11752.2|11707.9|11706.9|16321
1670337900000|2022-12-06 14:45:00|11706.9|11705.9|11714.9|11713.9|11720.4|11719.4|11690.4|11689.4|14768
1670338200000|2022-12-06 14:50:00|11715|11714|11680.9|11679.9|11716.2|11715.2|11680.9|11679.9|9283
1670338500000|2022-12-06 14:55:00|11680.7|11679.7|11649.9|11648.9|11690.5|11689.5|11649.2|11648.2|13253
1670338800000|2022-12-06 15:00:00|11649.8|11648.8|11634.4|11633.4|11659.7|11658.7|11628.4|11627.4|12464
1670339100000|2022-12-06 15:05:00|11634.5|11633.5|11615.9|11614.9|11640.7|11639.7|11596.3|11595.3|15316
1670339400000|2022-12-06 15:10:00|11617.2|11616.2|11619.7|11618.7|11621.7|11620.7|11608.7|11607.7|8924
1670339700000|2022-12-06 15:15:00|11619.5|11618.5|11624.2|11623.2|11626|11625|11607.2|11606.2|10231
1670340000000|2022-12-06 15:20:00|11624|11623|11635.7|11634.7|11637.7|11636.7|11617.9|11616.9|10219
1670340300000|2022-12-06 15:25:00|11635.5|11634.5|11616.7|11615.7|11641.2|11640.2|11611.6|11610.6|9605
1670340600000|2022-12-06 15:30:00|11616|11615|11620.5|11619.5|11630.7|11629.7|11611.2|11610.2|8788
1670340900000|2022-12-06 15:35:00|11619.7|11618.7|11598.5|11597.5|11629.5|11628.5|11593.2|11592.2|9873
1670341200000|2022-12-06 15:40:00|11598.2|11597.2|11614.4|11613.4|11615.2|11614.2|11576|11575|12414
1670341500000|2022-12-06 15:45:00|11614.7|11613.7|11615.7|11614.7|11624.6|11623.6|11612.2|11611.2|7947
1670341800000|2022-12-06 15:50:00|11615.4|11614.4|11603.5|11602.5|11626|11625|11602.7|11601.7|6631
1670342100000|2022-12-06 15:55:00|11603.1|11602.1|11597.7|11596.7|11611.2|11610.2|11593.5|11592.5|5206
1670342400000|2022-12-06 16:00:00|11598|11597|11592|11591|11608.5|11607.5|11590.2|11589.2|6449
1670342700000|2022-12-06 16:05:00|11591.2|11590.2|11594.7|11593.7|11609.9|11608.9|11589|11588|5679
1670343000000|2022-12-06 16:10:00|11595.5|11594.5|11601.2|11600.2|11618.2|11617.2|11593.1|11592.1|5743
1670343300000|2022-12-06 16:15:00|11600.6|11599.6|11601.7|11600.7|11603.2|11602.2|11577.7|11576.7|8862
1670343600000|2022-12-06 16:20:00|11602.2|11601.2|11622.7|11621.7|11624.6|11623.6|11601|11600|6307
1670343900000|2022-12-06 16:25:00|11623.1|11622.1|11619.1|11618.1|11626.2|11625.2|11610.4|11609.4|5218
1670344200000|2022-12-06 16:30:00|11620|11619|11615.5|11614.5|11631.5|11630.5|11612.1|11611.1|6043
1670344500000|2022-12-06 16:35:00|11615.7|11614.7|11607.4|11606.4|11628.2|11627.2|11602.9|11601.9|5103
1670344800000|2022-12-06 16:40:00|11607.5|11606.5|11618.2|11617.2|11619|11618|11600|11599|4616
1670345100000|2022-12-06 16:45:00|11618.5|11617.5|11619.7|11618.7|11628.6|11627.6|11616.2|11615.2|3533
1670345400000|2022-12-06 16:50:00|11619.9|11618.9|11601.5|11600.5|11625.7|11624.7|11600.7|11599.7|4295
1670345700000|2022-12-06 16:55:00|11601.2|11600.2|11603.2|11602.2|11621.5|11620.5|11593.5|11592.5|5778
1670346000000|2022-12-06 17:00:00|11603.7|11602.7|11613.6|11612.6|11620.1|11619.1|11601.6|11600.6|3983
1670346300000|2022-12-06 17:05:00|11613.7|11612.7|11609.7|11608.7|11620.7|11619.7|11604.5|11603.5|3835
1670346600000|2022-12-06 17:10:00|11610|11609|11600.2|11599.2|11611.4|11610.4|11598.5|11597.5|4226
1670346900000|2022-12-06 17:15:00|11600.4|11599.4|11563.2|11562.2|11603.5|11602.5|11561.9|11560.9|10587
1670347200000|2022-12-06 17:20:00|11563.5|11562.5|11583|11582|11587.5|11586.5|11562.7|11561.7|6706
1670347500000|2022-12-06 17:25:00|11583.1|11582.1|11585.9|11584.9|11594.4|11593.4|11581.7|11580.7|4989
1670347800000|2022-12-06 17:30:00|11586|11585|11596.9|11595.9|11598.6|11597.6|11581.1|11580.1|4529
1670348100000|2022-12-06 17:35:00|11596.7|11595.7|11584.7|11583.7|11596.7|11595.7|11580.6|11579.6|3372
1670348400000|2022-12-06 17:40:00|11585.9|11584.9|11586.1|11585.1|11589.1|11588.1|11577.7|11576.7|2790
1670348700000|2022-12-06 17:45:00|11586|11585|11587.4|11586.4|11588.5|11587.5|11577.1|11576.1|2944
1670349000000|2022-12-06 17:50:00|11587.2|11586.2|11583.9|11582.9|11590.6|11589.6|11575.1|11574.1|3564
1670349300000|2022-12-06 17:55:00|11583.6|11582.6|11574.4|11573.4|11587.1|11586.1|11568.2|11567.2|4755
1670349600000|2022-12-06 18:00:00|11574.9|11573.9|11574.1|11573.1|11588.9|11587.9|11567.5|11566.5|4903
1670349900000|2022-12-06 18:05:00|11574.4|11573.4|11549.1|11548.1|11576.1|11575.1|11549|11548|6647
1670350200000|2022-12-06 18:10:00|11548.4|11547.4|11562|11561|11562.7|11561.7|11548.4|11547.4|6686
1670350500000|2022-12-06 18:15:00|11561.4|11560.4|11562.4|11561.4|11570.1|11569.1|11558.5|11557.5|4054
1670350800000|2022-12-06 18:20:00|11562.7|11561.7|11552.1|11551.1|11567.4|11566.4|11550.4|11549.4|3250
1670351100000|2022-12-06 18:25:00|11552.2|11551.2|11547.6|11546.6|11554.9|11553.9|11543.7|11542.7|5958
1670351400000|2022-12-06 18:30:00|11547.5|11546.5|11545.2|11544.2|11553.9|11552.9|11530.7|11529.7|7012
1670351700000|2022-12-06 18:35:00|11544.7|11543.7|11548.7|11547.7|11551.2|11550.2|11542|11541|4862
1670352000000|2022-12-06 18:40:00|11548.6|11547.6|11565.7|11564.7|11566.6|11565.6|11548.6|11547.6|5341
1670352300000|2022-12-06 18:45:00|11564.6|11563.6|11567.4|11566.4|11573.9|11572.9|11561.6|11560.6|5350
1670352600000|2022-12-06 18:50:00|11567.2|11566.2|11560.4|11559.4|11570.5|11569.5|11558|11557|4448
1670352900000|2022-12-06 18:55:00|11559.9|11558.9|11559.7|11558.7|11562.2|11561.2|11551.7|11550.7|4025
1670353200000|2022-12-06 19:00:00|11559.4|11558.4|11543.4|11542.4|11561.5|11560.5|11539.4|11538.4|5945
1670353500000|2022-12-06 19:05:00|11543.6|11542.6|11536.6|11535.6|11545.9|11544.9|11529.1|11528.1|5745
1670353800000|2022-12-06 19:10:00|11536.5|11535.5|11534.4|11533.4|11540.7|11539.7|11525.9|11524.9|4947
1670354100000|2022-12-06 19:15:00|11534.6|11533.6|11530.7|11529.7|11545|11544|11525.7|11524.7|4946
1670354400000|2022-12-06 19:20:00|11530.9|11529.9|11525.1|11524.1|11532.9|11531.9|11517|11516|6251
1670354700000|2022-12-06 19:25:00|11525.7|11524.7|11504.6|11503.6|11525.7|11524.7|11504.2|11503.2|6058
1670355000000|2022-12-06 19:30:00|11504.5|11503.5|11496.6|11495.6|11510.9|11509.9|11492.4|11491.4|6702
1670355300000|2022-12-06 19:35:00|11496.5|11495.5|11502.4|11501.4|11504.6|11503.6|11489.7|11488.7|5363
1670355600000|2022-12-06 19:40:00|11502.1|11501.1|11518.1|11517.1|11522.4|11521.4|11501.5|11500.5|6280
1670355900000|2022-12-06 19:45:00|11517.9|11516.9|11515.7|11514.7|11521|11520|11510.1|11509.1|4608
1670356200000|2022-12-06 19:50:00|11514.9|11513.9|11530.9|11529.9|11533.5|11532.5|11512.1|11511.1|5628
1670356500000|2022-12-06 19:55:00|11530.7|11529.7|11521.2|11520.2|11532.7|11531.7|11520.5|11519.5|4963
1670356800000|2022-12-06 20:00:00|11521.6|11520.6|11538.4|11537.4|11551.6|11550.6|11520.7|11519.7|7298
1670357100000|2022-12-06 20:05:00|11538.5|11537.5|11530.4|11529.4|11547.7|11546.7|11529.9|11528.9|4970
1670357400000|2022-12-06 20:10:00|11530.7|11529.7|11519.1|11518.1|11532.5|11531.5|11517.2|11516.2|4938
1670357700000|2022-12-06 20:15:00|11519.2|11518.2|11497.2|11496.2|11525.9|11524.9|11496.1|11495.1|5983
1670358000000|2022-12-06 20:20:00|11496.9|11495.9|11506.7|11505.7|11512.4|11511.4|11493.3|11492.3|5955
1670358300000|2022-12-06 20:25:00|11506.6|11505.6|11497.4|11496.4|11510.7|11509.7|11491.4|11490.4|5188
1670358600000|2022-12-06 20:30:00|11497.3|11496.3|11514.1|11513.1|11526.2|11525.2|11496.2|11495.2|6654
1670358900000|2022-12-06 20:35:00|11513.9|11512.9|11528.7|11527.7|11529.9|11528.9|11511.1|11510.1|5492
1670359200000|2022-12-06 20:40:00|11528.6|11527.6|11544.8|11543.8|11553.9|11552.9|11519.2|11518.2|8213
1670359500000|2022-12-06 20:45:00|11545.3|11544.3|11560.6|11559.6|11565.3|11564.3|11544.7|11543.7|6808
1670359800000|2022-12-06 20:50:00|11560.9|11559.9|11551.6|11550.6|11565.7|11564.7|11546.4|11545.4|8116
1670360100000|2022-12-06 20:55:00|11550.9|11549.9|11549.6|11548.6|11561.1|11560.1|11537.7|11536.7|16347
1670360400000|2022-12-06 21:00:00|11550.1|11548.1|11544.4|11542.4|11556.7|11554.7|11541.1|11539.1|7525
1670360700000|2022-12-06 21:05:00|11544.7|11542.7|11552.7|11550.7|11554.7|11552.7|11544.1|11542.1|1710
1670361000000|2022-12-06 21:10:00|11553.2|11551.2|11548.4|11546.4|11559.1|11557.1|11546.9|11544.9|2472
1670361300000|2022-12-06 21:15:00|11548.3|11546.3|11550.4|11548.4|11550.8|11548.8|11547.9|11545.9|486
1670361600000|2022-12-06 21:20:00|11550.6|11548.6|11548.2|11546.2|11550.6|11548.6|11547.1|11545.1|362
1670361900000|2022-12-06 21:25:00|11548.3|11546.3|11548.2|11546.2|11551.3|11549.3|11547.6|11545.6|279
1670362200000|2022-12-06 21:30:00|11548.3|11546.3|11548.1|11546.1|11549.7|11547.7|11544.4|11542.4|336
1670362500000|2022-12-06 21:35:00|11548.2|11546.2|11547.7|11545.7|11548.8|11546.8|11545.7|11543.7|329
1670362800000|2022-12-06 21:40:00|11547.8|11545.8|11551.1|11549.1|11551.3|11549.3|11547.2|11545.2|301
1670363100000|2022-12-06 21:45:00|11550.9|11548.9|11555.6|11553.6|11555.7|11553.7|11550.9|11548.9|300
1670363400000|2022-12-06 21:50:00|11555.4|11553.4|11552.7|11550.7|11555.8|11553.8|11551.2|11549.2|424
1670363700000|2022-12-06 21:55:00|11552.6|11550.6|11556.1|11551.1|11556.7|11554.7|11552.6|11550.6|553
1670364000000|2022-12-06 22:00:00|11556.3|11551.3|11556.3|11551.3|11556.7|11551.7|11556|11551|0
1670364300000|2022-12-06 22:05:00|11556.5|11551.5|11555.1|11550.1|11556.8|11551.8|11554.1|11549.1|0
1670364600000|2022-12-06 22:10:00|11554.9|11549.9|11552.8|11547.8|11554.9|11549.9|11552.7|11547.7|0
1670364900000|2022-12-06 22:15:00|11553|11548|11555.2|11550.2|11555.2|11550.2|11552.9|11547.9|0
1670365200000|2022-12-06 22:20:00|11555|11550|11555.5|11550.5|11555.5|11550.5|11554|11549|0
1670365500000|2022-12-06 22:25:00|11555.6|11550.6|11554.6|11549.6|11556.1|11551.1|11554.4|11549.4|0
1670365800000|2022-12-06 22:30:00|11554.1|11549.1|11553.6|11548.6|11554.1|11549.1|11553.6|11548.6|0
1670366100000|2022-12-06 22:35:00|11554.1|11549.1|11554.4|11549.4|11555.1|11550.1|11553.8|11548.8|0
1670366400000|2022-12-06 22:40:00|11554.5|11549.5|11555.1|11550.1|11555.1|11550.1|11554.4|11549.4|0
1670366700000|2022-12-06 22:45:00|11554.8|11549.8|11555.2|11550.2|11555.2|11550.2|11554.7|11549.7|0
1670367000000|2022-12-06 22:50:00|11555.1|11550.1|11554.3|11549.3|11555.2|11550.2|11554.2|11549.2|0
1670367300000|2022-12-06 22:55:00|11554.1|11549.1|11556.7|11551.7|11556.7|11551.7|11554|11549|0
1670367600000|2022-12-06 23:00:00|11553.4|11551.4|11559.9|11557.9|11560.7|11558.7|11553.4|11551.4|551
1670367900000|2022-12-06 23:05:00|11559.8|11557.8|11559.8|11557.8|11562.4|11560.4|11557.7|11555.7|315
1670368200000|2022-12-06 23:10:00|11560.7|11558.7|11561.4|11559.4|11561.8|11559.8|11559.1|11557.1|250
1670368500000|2022-12-06 23:15:00|11561.3|11559.3|11560.3|11558.3|11561.3|11559.3|11556.2|11554.2|257
1670368800000|2022-12-06 23:20:00|11560.7|11558.7|11560.4|11558.4|11562.2|11560.2|11557.7|11555.7|187
1670369100000|2022-12-06 23:25:00|11560.3|11558.3|11561.4|11559.4|11563.1|11561.1|11558.9|11556.9|182
1670369400000|2022-12-06 23:30:00|11561.6|11559.6|11562.6|11560.6|11563.8|11561.8|11559.3|11557.3|290
1670369700000|2022-12-06 23:35:00|11562.4|11560.4|11567.7|11565.7|11568.4|11566.4|11560.2|11558.2|353
1670370000000|2022-12-06 23:40:00|11567.4|11565.4|11566.4|11564.4|11569.7|11567.7|11565.7|11563.7|411
1670370300000|2022-12-06 23:45:00|11566.2|11564.2|11564.9|11562.9|11568.1|11566.1|11563.6|11561.6|210
1670370600000|2022-12-06 23:50:00|11565.1|11563.1|11569.2|11567.2|11569.3|11567.3|11563.9|11561.9|246
1670370900000|2022-12-06 23:55:00|11569.3|11567.3|11565.9|11563.9|11569.3|11567.3|11565.6|11563.6|126
1670371200000|2022-12-07 00:00:00|11566.9|11564.9|11573.9|11571.9|11574.2|11572.2|11565.2|11563.2|657
1670371500000|2022-12-07 00:05:00|11574.1|11572.1|11572.8|11570.8|11574.6|11572.6|11569.7|11567.7|343
1670371800000|2022-12-07 00:10:00|11572.7|11570.7|11573.7|11571.7|11575.4|11573.4|11571.2|11569.2|372
1670372100000|2022-12-07 00:15:00|11573.6|11571.6|11570.7|11568.7|11575.2|11573.2|11569.2|11567.2|262
1670372400000|2022-12-07 00:20:00|11570.6|11568.6|11572.2|11570.2|11575.1|11573.1|11570.2|11568.2|259
1670372700000|2022-12-07 00:25:00|11572.4|11570.4|11569.9|11567.9|11572.9|11570.9|11569.7|11567.7|290
1670373000000|2022-12-07 00:30:00|11570.1|11568.1|11570.9|11568.9|11571.7|11569.7|11568.9|11566.9|183
1670373300000|2022-12-07 00:35:00|11570.7|11568.7|11568.6|11566.6|11572.2|11570.2|11568.1|11566.1|227
1670373600000|2022-12-07 00:40:00|11568.4|11566.4|11567.2|11565.2|11569.8|11567.8|11566.9|11564.9|120
1670373900000|2022-12-07 00:45:00|11567.3|11565.3|11562.7|11560.7|11570.1|11568.1|11562.7|11560.7|295
1670374200000|2022-12-07 00:50:00|11562.8|11560.8|11563.1|11561.1|11564.2|11562.2|11561.8|11559.8|312
1670374500000|2022-12-07 00:55:00|11563.2|11561.2|11559.7|11557.7|11566.3|11564.3|11559.7|11557.7|458
1670374800000|2022-12-07 01:00:00|11560.2|11558.2|11560.6|11558.6|11563.8|11561.8|11555.7|11553.7|481
1670375100000|2022-12-07 01:05:00|11560.2|11558.2|11556.7|11554.7|11563.7|11561.7|11553.9|11551.9|532
1670375400000|2022-12-07 01:10:00|11556.8|11554.8|11561.6|11559.6|11564.4|11562.4|11556.4|11554.4|327
1670375700000|2022-12-07 01:15:00|11561.7|11559.7|11563.2|11561.2|11565.1|11563.1|11561.4|11559.4|226
1670376000000|2022-12-07 01:20:00|11563.1|11561.1|11564.2|11562.2|11567.9|11565.9|11562.9|11560.9|267
1670376300000|2022-12-07 01:25:00|11564.6|11562.6|11561.4|11559.4|11564.8|11562.8|11559.7|11557.7|251
1670376600000|2022-12-07 01:30:00|11561.7|11559.7|11564.2|11562.2|11570.2|11568.2|11561.4|11559.4|444
1670376900000|2022-12-07 01:35:00|11564.1|11562.1|11568.4|11566.4|11570.9|11568.9|11563.9|11561.9|233
1670377200000|2022-12-07 01:40:00|11568.2|11566.2|11575.2|11573.2|11578.2|11576.2|11566.7|11564.7|501
1670377500000|2022-12-07 01:45:00|11575.1|11573.1|11574.4|11572.4|11575.7|11573.7|11570.6|11568.6|292
1670377800000|2022-12-07 01:50:00|11574.6|11572.6|11579.2|11577.2|11579.3|11577.3|11574.1|11572.1|295
1670378100000|2022-12-07 01:55:00|11579.3|11577.3|11578.4|11576.4|11583.2|11581.2|11577.8|11575.8|462
1670378400000|2022-12-07 02:00:00|11578.8|11576.8|11579.1|11577.1|11579.3|11577.3|11575.2|11573.2|302
1670378700000|2022-12-07 02:05:00|11579.2|11577.2|11577.1|11575.1|11582.8|11580.8|11576.9|11574.9|276
1670379000000|2022-12-07 02:10:00|11576.9|11574.9|11574.8|11572.8|11578.6|11576.6|11574.8|11572.8|318
1670379300000|2022-12-07 02:15:00|11574.7|11572.7|11577.8|11575.8|11578.4|11576.4|11574.7|11572.7|146
1670379600000|2022-12-07 02:20:00|11577.9|11575.9|11576.1|11574.1|11579.6|11577.6|11575.2|11573.2|185
1670379900000|2022-12-07 02:25:00|11576.2|11574.2|11579.6|11577.6|11580.2|11578.2|11573.3|11571.3|312
1670380200000|2022-12-07 02:30:00|11579.4|11577.4|11577.3|11575.3|11582.2|11580.2|11574.8|11572.8|331
1670380500000|2022-12-07 02:35:00|11577.2|11575.2|11582.2|11580.2|11582.6|11580.6|11577.1|11575.1|213
1670380800000|2022-12-07 02:40:00|11582.1|11580.1|11579.9|11577.9|11582.7|11580.7|11578.7|11576.7|224
1670381100000|2022-12-07 02:45:00|11579.8|11577.8|11579.4|11577.4|11580.6|11578.6|11576.6|11574.6|162
1670381400000|2022-12-07 02:50:00|11579.3|11577.3|11578.1|11576.1|11580.7|11578.7|11577.7|11575.7|92
1670381700000|2022-12-07 02:55:00|11577.9|11575.9|11576.8|11574.8|11578.4|11576.4|11574.7|11572.7|186
1670382000000|2022-12-07 03:00:00|11577.1|11575.1|11573.1|11571.1|11577.3|11575.3|11571.3|11569.3|301
1670382300000|2022-12-07 03:05:00|11572.9|11570.9|11571.2|11569.2|11574.1|11572.1|11569.6|11567.6|235
1670382600000|2022-12-07 03:10:00|11570.9|11568.9|11570.7|11568.7|11572.9|11570.9|11570.6|11568.6|107
1670382900000|2022-12-07 03:15:00|11570.8|11568.8|11571.4|11569.4|11573.9|11571.9|11569.7|11567.7|198
1670383200000|2022-12-07 03:20:00|11571.3|11569.3|11571.2|11569.2|11575.2|11573.2|11570.8|11568.8|150
1670383500000|2022-12-07 03:25:00|11571.3|11569.3|11567.3|11565.3|11571.4|11569.4|11566.7|11564.7|349
1670383800000|2022-12-07 03:30:00|11567.2|11565.2|11570.3|11568.3|11571.7|11569.7|11567.1|11565.1|111
1670384100000|2022-12-07 03:35:00|11569.9|11567.9|11567.3|11565.3|11570.4|11568.4|11566.9|11564.9|106
1670384400000|2022-12-07 03:40:00|11567.2|11565.2|11568.7|11566.7|11569.7|11567.7|11567.1|11565.1|105
1670384700000|2022-12-07 03:45:00|11568.8|11566.8|11576.7|11574.7|11576.7|11574.7|11568.3|11566.3|332
1670385000000|2022-12-07 03:50:00|11576.8|11574.8|11578.1|11576.1|11579.9|11577.9|11575.7|11573.7|238
1670385300000|2022-12-07 03:55:00|11578.3|11576.3|11580.9|11578.9|11582.3|11580.3|11578.1|11576.1|259
1670385600000|2022-12-07 04:00:00|11580.7|11578.7|11579.4|11577.4|11580.8|11578.8|11578.4|11576.4|177
1670385900000|2022-12-07 04:05:00|11579.6|11577.6|11581.7|11579.7|11582.1|11580.1|11579.1|11577.1|102
1670386200000|2022-12-07 04:10:00|11581.6|11579.6|11581.2|11579.2|11582.8|11580.8|11579.7|11577.7|162
1670386500000|2022-12-07 04:15:00|11581.4|11579.4|11578.6|11576.6|11581.4|11579.4|11578.3|11576.3|167
1670386800000|2022-12-07 04:20:00|11578.7|11576.7|11580.3|11578.3|11581.9|11579.9|11578.6|11576.6|113
1670387100000|2022-12-07 04:25:00|11580.7|11578.7|11578.2|11576.2|11580.9|11578.9|11577.7|11575.7|116
1670387400000|2022-12-07 04:30:00|11578.6|11576.6|11577.2|11575.2|11579.4|11577.4|11575.3|11573.3|246
1670387700000|2022-12-07 04:35:00|11577.1|11575.1|11576.2|11574.2|11577.2|11575.2|11575.2|11573.2|93
1670388000000|2022-12-07 04:40:00|11576.1|11574.1|11577.7|11575.7|11577.8|11575.8|11575.7|11573.7|92
1670388300000|2022-12-07 04:45:00|11577.8|11575.8|11574.4|11572.4|11578.9|11576.9|11574.2|11572.2|164
1670388600000|2022-12-07 04:50:00|11574.7|11572.7|11577.1|11575.1|11578.6|11576.6|11574.3|11572.3|176
1670388900000|2022-12-07 04:55:00|11577.2|11575.2|11576.9|11574.9|11579.3|11577.3|11576.2|11574.2|114
1670389200000|2022-12-07 05:00:00|11576.4|11574.4|11578.4|11576.4|11579.9|11577.9|11575.4|11573.4|181
1670389500000|2022-12-07 05:05:00|11578.3|11576.3|11574.8|11572.8|11579.9|11577.9|11574.7|11572.7|187
1670389800000|2022-12-07 05:10:00|11574.9|11572.9|11577.8|11575.8|11578.9|11576.9|11574.7|11572.7|126
1670390100000|2022-12-07 05:15:00|11577.9|11575.9|11578.7|11576.7|11580.2|11578.2|11577.2|11575.2|217
1670390400000|2022-12-07 05:20:00|11578.6|11576.6|11573.9|11571.9|11578.7|11576.7|11572.7|11570.7|419
1670390700000|2022-12-07 05:25:00|11574.1|11572.1|11575.7|11573.7|11580.2|11578.2|11573.2|11571.2|359
1670391000000|2022-12-07 05:30:00|11575.2|11573.2|11578.6|11576.6|11579.6|11577.6|11575.2|11573.2|168
1670391300000|2022-12-07 05:35:00|11578.4|11576.4|11575.6|11573.6|11579.6|11577.6|11574.7|11572.7|192
1670391600000|2022-12-07 05:40:00|11575.7|11573.7|11574.1|11572.1|11576.7|11574.7|11573.3|11571.3|279
1670391900000|2022-12-07 05:45:00|11574.2|11572.2|11572.9|11570.9|11576.2|11574.2|11571.9|11569.9|201
1670392200000|2022-12-07 05:50:00|11572.8|11570.8|11563.3|11561.3|11573.1|11571.1|11562.2|11560.2|523
1670392500000|2022-12-07 05:55:00|11563.2|11561.2|11564.3|11562.3|11567.3|11565.3|11560.7|11558.7|344
1670392800000|2022-12-07 06:00:00|11564.6|11562.6|11558.2|11556.2|11566.6|11564.6|11557.9|11555.9|349
1670393100000|2022-12-07 06:05:00|11558.4|11556.4|11549.8|11547.8|11558.4|11556.4|11548.9|11546.9|542
1670393400000|2022-12-07 06:10:00|11549.7|11547.7|11549.9|11547.9|11550.7|11548.7|11541.7|11539.7|823
1670393700000|2022-12-07 06:15:00|11550.2|11548.2|11552.9|11550.9|11553.1|11551.1|11547.6|11545.6|318
1670394000000|2022-12-07 06:20:00|11552.6|11550.6|11554.9|11552.9|11555.9|11553.9|11552.3|11550.3|203
1670394300000|2022-12-07 06:25:00|11554.8|11552.8|11554.7|11552.7|11556.4|11554.4|11552.4|11550.4|206
1670394600000|2022-12-07 06:30:00|11554.8|11552.8|11557.6|11555.6|11557.9|11555.9|11551.7|11549.7|254
1670394900000|2022-12-07 06:35:00|11557.4|11555.4|11558.7|11556.7|11559.7|11557.7|11556.4|11554.4|125
1670395200000|2022-12-07 06:40:00|11558.8|11556.8|11556.6|11554.6|11559.1|11557.1|11555.7|11553.7|143
1670395500000|2022-12-07 06:45:00|11556.4|11554.4|11555.1|11553.1|11557.2|11555.2|11552.8|11550.8|162
1670395800000|2022-12-07 06:50:00|11555.2|11553.2|11553.9|11551.9|11555.2|11553.2|11551.7|11549.7|188
1670396100000|2022-12-07 06:55:00|11554.2|11552.2|11550.6|11548.6|11554.6|11552.6|11548.6|11546.6|271
1670396400000|2022-12-07 07:00:00|11550.4|11548.4|11570.7|11568.7|11573.9|11571.9|11549.7|11547.7|1089
1670396700000|2022-12-07 07:05:00|11570.6|11568.6|11561.3|11559.3|11571.8|11569.8|11561.1|11559.1|639
1670397000000|2022-12-07 07:10:00|11561.2|11559.2|11537.2|11535.2|11563.9|11561.9|11534.9|11532.9|1199
1670397300000|2022-12-07 07:15:00|11537.4|11535.4|11546.1|11544.1|11549.1|11547.1|11534.7|11532.7|737
1670397600000|2022-12-07 07:20:00|11546.2|11544.2|11549.8|11547.8|11553.3|11551.3|11544.2|11542.2|465
1670397900000|2022-12-07 07:25:00|11549.9|11547.9|11559.1|11557.1|11561.3|11559.3|11546.2|11544.2|627
1670398200000|2022-12-07 07:30:00|11558.8|11556.8|11561.8|11559.8|11563.1|11561.1|11553.9|11551.9|539
1670398500000|2022-12-07 07:35:00|11561.9|11559.9|11556.1|11554.1|11565.8|11563.8|11553.9|11551.9|429
1670398800000|2022-12-07 07:40:00|11555.9|11553.9|11549.8|11547.8|11559.6|11557.6|11547.9|11545.9|424
1670399100000|2022-12-07 07:45:00|11549.7|11547.7|11553.6|11551.6|11556.3|11554.3|11549.1|11547.1|238
1670399400000|2022-12-07 07:50:00|11554.1|11552.1|11540.6|11538.6|11555.1|11553.1|11536.1|11534.1|1699
1670399700000|2022-12-07 07:55:00|11540.4|11538.4|11543.2|11541.2|11548.2|11546.2|11540.2|11538.2|508
1670400000000|2022-12-07 08:00:00|11543.4|11541.4|11553.2|11551.2|11557.9|11555.9|11537.4|11535.4|1366
1670400300000|2022-12-07 08:05:00|11553.1|11551.1|11538.8|11536.8|11559.6|11557.6|11538.7|11536.7|987
1670400600000|2022-12-07 08:10:00|11539.4|11537.4|11546.6|11544.6|11552.2|11550.2|11531.2|11529.2|1241
1670400900000|2022-12-07 08:15:00|11546.4|11544.4|11553.2|11551.2|11558.1|11556.1|11545.8|11543.8|706
1670401200000|2022-12-07 08:20:00|11552.7|11550.7|11549.1|11547.1|11555.9|11553.9|11543.7|11541.7|522
1670401500000|2022-12-07 08:25:00|11549.3|11547.3|11554.6|11552.6|11559.1|11557.1|11543.3|11541.3|642
1670401800000|2022-12-07 08:30:00|11554.8|11552.8|11543.6|11541.6|11555.7|11553.7|11543.6|11541.6|739
1670402100000|2022-12-07 08:35:00|11543.7|11541.7|11540.7|11538.7|11548.2|11546.2|11537.8|11535.8|903
1670402400000|2022-12-07 08:40:00|11540.8|11538.8|11534.3|11532.3|11541.7|11539.7|11528.7|11526.7|907
1670402700000|2022-12-07 08:45:00|11533.8|11531.8|11544.4|11542.4|11545.9|11543.9|11529.3|11527.3|818
1670403000000|2022-12-07 08:50:00|11544.3|11542.3|11555.8|11553.8|11560.6|11558.6|11544.2|11542.2|975
1670403300000|2022-12-07 08:55:00|11555.7|11553.7|11555.1|11553.1|11559.1|11557.1|11550.7|11548.7|545
1670403600000|2022-12-07 09:00:00|11555.2|11553.2|11549.1|11547.1|11555.3|11553.3|11545.3|11543.3|643
1670403900000|2022-12-07 09:05:00|11548.4|11546.4|11541.7|11539.7|11554.1|11552.1|11537.7|11535.7|666
1670404200000|2022-12-07 09:10:00|11541.8|11539.8|11550.2|11548.2|11552.7|11550.7|11541.6|11539.6|486
1670404500000|2022-12-07 09:15:00|11550.6|11548.6|11541.8|11539.8|11553.8|11551.8|11541.7|11539.7|569
1670404800000|2022-12-07 09:20:00|11541.9|11539.9|11533.1|11531.1|11543.2|11541.2|11531.8|11529.8|690
1670405100000|2022-12-07 09:25:00|11532.8|11530.8|11536.8|11534.8|11537.7|11535.7|11532.8|11530.8|381
1670405400000|2022-12-07 09:30:00|11536.7|11534.7|11523.2|11521.2|11538.2|11536.2|11521.6|11519.6|852
1670405700000|2022-12-07 09:35:00|11523.6|11521.6|11517.1|11515.1|11525.6|11523.6|11514.2|11512.2|1000
1670406000000|2022-12-07 09:40:00|11517.2|11515.2|11510.2|11508.2|11521.9|11519.9|11506.3|11504.3|1080
1670406300000|2022-12-07 09:45:00|11509.9|11507.9|11508.1|11506.1|11513.4|11511.4|11499.9|11497.9|1021
1670406600000|2022-12-07 09:50:00|11507.8|11505.8|11510.6|11508.6|11516.2|11514.2|11507.6|11505.6|812
1670406900000|2022-12-07 09:55:00|11510.7|11508.7|11513.8|11511.8|11519.4|11517.4|11510.6|11508.6|513
1670407200000|2022-12-07 10:00:00|11513.7|11511.7|11518.4|11516.4|11522.6|11520.6|11513.3|11511.3|525
1670407500000|2022-12-07 10:05:00|11517.9|11515.9|11516.1|11514.1|11521.8|11519.8|11514.9|11512.9|300
1670407800000|2022-12-07 10:10:00|11515.9|11513.9|11518.4|11516.4|11523.1|11521.1|11511.8|11509.8|534
1670408100000|2022-12-07 10:15:00|11518.3|11516.3|11520.9|11518.9|11523.8|11521.8|11518.1|11516.1|369
1670408400000|2022-12-07 10:20:00|11520.8|11518.8|11509.3|11507.3|11521.7|11519.7|11508.6|11506.6|666
1670408700000|2022-12-07 10:25:00|11509.2|11507.2|11507.7|11505.7|11510.8|11508.8|11505.1|11503.1|595
1670409000000|2022-12-07 10:30:00|11507.6|11505.6|11504.8|11502.8|11508.9|11506.9|11502.6|11500.6|665
1670409300000|2022-12-07 10:35:00|11504.9|11502.9|11507.7|11505.7|11513.2|11511.2|11504.8|11502.8|520
1670409600000|2022-12-07 10:40:00|11507.8|11505.8|11513.1|11511.1|11513.8|11511.8|11506.6|11504.6|471
1670409900000|2022-12-07 10:45:00|11513.2|11511.2|11516.8|11514.8|11516.9|11514.9|11509.8|11507.8|489
1670410200000|2022-12-07 10:50:00|11516.7|11514.7|11508.1|11506.1|11516.8|11514.8|11507.1|11505.1|532
1670410500000|2022-12-07 10:55:00|11508.2|11506.2|11520.2|11518.2|11520.2|11518.2|11507.9|11505.9|502
1670410800000|2022-12-07 11:00:00|11520.9|11518.9|11525.7|11523.7|11528.9|11526.9|11517.8|11515.8|605
1670411100000|2022-12-07 11:05:00|11525.6|11523.6|11524.7|11522.7|11528.7|11526.7|11523.7|11521.7|345
1670411400000|2022-12-07 11:10:00|11524.6|11522.6|11520.2|11518.2|11524.6|11522.6|11517.8|11515.8|400
1670411700000|2022-12-07 11:15:00|11520.3|11518.3|11517.3|11515.3|11524.2|11522.2|11514.3|11512.3|369
1670412000000|2022-12-07 11:20:00|11517.2|11515.2|11516.8|11514.8|11521.2|11519.2|11513.6|11511.6|538
1670412300000|2022-12-07 11:25:00|11516.9|11514.9|11510.2|11508.2|11523.4|11521.4|11507.7|11505.7|673
1670412600000|2022-12-07 11:30:00|11509.8|11507.8|11513.7|11511.7|11515.1|11513.1|11506.9|11504.9|504
1670412900000|2022-12-07 11:35:00|11513.4|11511.4|11518.8|11516.8|11519.2|11517.2|11512.4|11510.4|337
1670413200000|2022-12-07 11:40:00|11518.7|11516.7|11487.1|11485.1|11519.2|11517.2|11486.4|11484.4|1469
1670413500000|2022-12-07 11:45:00|11485.3|11483.3|11475.9|11473.9|11486.4|11484.4|11468.9|11466.9|2624
1670413800000|2022-12-07 11:50:00|11475.8|11473.8|11481.1|11479.1|11481.7|11479.7|11472.9|11470.9|556
1670414100000|2022-12-07 11:55:00|11481.2|11479.2|11482.9|11480.9|11485.6|11483.6|11476.4|11474.4|687
1670414400000|2022-12-07 12:00:00|11483.2|11481.2|11491.2|11489.2|11493.2|11491.2|11482.7|11480.7|822
1670414700000|2022-12-07 12:05:00|11491.1|11489.1|11478.1|11476.1|11491.2|11489.2|11477.6|11475.6|783
1670415000000|2022-12-07 12:10:00|11477.9|11475.9|11474.4|11472.4|11478.3|11476.3|11471.3|11469.3|884
1670415300000|2022-12-07 12:15:00|11474.3|11472.3|11465.2|11463.2|11475.2|11473.2|11464.7|11462.7|1422
1670415600000|2022-12-07 12:20:00|11465.1|11463.1|11433.1|11431.1|11465.9|11463.9|11429.6|11427.6|4071
1670415900000|2022-12-07 12:25:00|11434.1|11432.1|11427.2|11425.2|11438.7|11436.7|11419.4|11417.4|1837
1670416200000|2022-12-07 12:30:00|11427.1|11425.1|11422.7|11420.7|11432.1|11430.1|11422.7|11420.7|1076
1670416500000|2022-12-07 12:35:00|11422.6|11420.6|11425.8|11423.8|11427.7|11425.7|11410.9|11408.9|2516
1670416800000|2022-12-07 12:40:00|11425.7|11423.7|11426.1|11424.1|11428.1|11426.1|11421.6|11419.6|855
1670417100000|2022-12-07 12:45:00|11425.9|11423.9|11432.9|11430.9|11434.6|11432.6|11423.4|11421.4|1426
1670417400000|2022-12-07 12:50:00|11433.2|11431.2|11427.7|11425.7|11435.4|11433.4|11426.4|11424.4|1174
1670417700000|2022-12-07 12:55:00|11427.6|11425.6|11433.9|11431.9|11441.1|11439.1|11427.2|11425.2|1412
1670418000000|2022-12-07 13:00:00|11433.8|11431.8|11441.2|11439.2|11443.6|11441.6|11431.7|11429.7|1665
1670418300000|2022-12-07 13:05:00|11440.9|11438.9|11445.1|11443.1|11445.2|11443.2|11435.6|11433.6|1257
1670418600000|2022-12-07 13:10:00|11444.7|11442.7|11436.9|11434.9|11448.8|11446.8|11435.7|11433.7|1462
1670418900000|2022-12-07 13:15:00|11436.8|11434.8|11436.3|11434.3|11441.4|11439.4|11430.9|11428.9|1449
1670419200000|2022-12-07 13:20:00|11436.2|11434.2|11449.2|11447.2|11451.9|11449.9|11436.2|11434.2|1784
1670419500000|2022-12-07 13:25:00|11449.3|11447.3|11459.7|11457.7|11464.9|11462.9|11448.4|11446.4|2773
1670419800000|2022-12-07 13:30:00|11459.4|11457.4|11482.8|11480.8|11485.2|11483.2|11459.2|11457.2|3847
1670420100000|2022-12-07 13:35:00|11482.9|11480.9|11481.9|11479.9|11489.9|11487.9|11475.7|11473.7|2268
1670420400000|2022-12-07 13:40:00|11481.7|11479.7|11476.7|11474.7|11491.2|11489.2|11475.4|11473.4|2126
1670420700000|2022-12-07 13:45:00|11476.4|11474.4|11474.4|11472.4|11481.9|11479.9|11473.2|11471.2|1622
1670421000000|2022-12-07 13:50:00|11474.3|11472.3|11498.7|11496.7|11504.6|11502.6|11473.8|11471.8|3500
1670421300000|2022-12-07 13:55:00|11498.8|11496.8|11492.4|11490.4|11507.9|11505.9|11491.9|11489.9|2953
1670421600000|2022-12-07 14:00:00|11493.4|11491.4|11494.2|11492.2|11509.4|11507.4|11493.4|11491.4|2405
1670421900000|2022-12-07 14:05:00|11494.4|11492.4|11485.7|11483.7|11502.8|11500.8|11485.1|11483.1|1911
1670422200000|2022-12-07 14:10:00|11485.9|11483.9|11499.6|11497.6|11501.7|11499.7|11479.6|11477.6|2870
1670422500000|2022-12-07 14:15:00|11499.7|11497.7|11496.7|11494.7|11515.8|11513.8|11496.7|11494.7|5204
1670422800000|2022-12-07 14:20:00|11496.2|11494.2|11505.1|11503.1|11508.7|11506.7|11493.7|11491.7|2936
1670423100000|2022-12-07 14:25:00|11499.9|11497.9|11496.4|11494.4|11500.3|11498.3|11483.1|11481.1|4719
1670423400000|2022-12-07 14:30:00|11495.9|11494.9|11542.3|11541.3|11544.4|11543.4|11483.2|11482.2|23244
1670423700000|2022-12-07 14:35:00|11541.4|11540.4|11556.4|11555.4|11582.7|11581.7|11535.7|11534.7|18556
1670424000000|2022-12-07 14:40:00|11556.3|11555.3|11515.2|11514.2|11567.6|11566.6|11513.9|11512.9|12086
1670424300000|2022-12-07 14:45:00|11514.7|11513.7|11465.2|11464.2|11530.4|11529.4|11458.4|11457.4|14568
1670424600000|2022-12-07 14:50:00|11464.9|11463.9|11469.7|11468.7|11476.2|11475.2|11447.2|11446.2|11885
1670424900000|2022-12-07 14:55:00|11469.9|11468.9|11458.6|11457.6|11473.7|11472.7|11451.4|11450.4|9069
1670425200000|2022-12-07 15:00:00|11457.3|11456.3|11495.9|11494.9|11498.2|11497.2|11427.6|11426.6|16819
1670425500000|2022-12-07 15:05:00|11495.4|11494.4|11502.9|11501.9|11518.4|11517.4|11489.7|11488.7|10998
1670425800000|2022-12-07 15:10:00|11504.1|11503.1|11498.6|11497.6|11511.5|11510.5|11446.1|11445.1|24494
1670426100000|2022-12-07 15:15:00|11500.2|11499.2|11488.9|11487.9|11524.9|11523.9|11484.6|11483.6|11346
1670426400000|2022-12-07 15:20:00|11487.6|11486.6|11484.9|11483.9|11503.9|11502.9|11471.5|11470.5|7262
1670426700000|2022-12-07 15:25:00|11484.7|11483.7|11508.1|11507.1|11511.4|11510.4|11454.4|11453.4|9153
1670427000000|2022-12-07 15:30:00|11508|11507|11473.4|11472.4|11519.6|11518.6|11469.4|11468.4|8073
1670427300000|2022-12-07 15:35:00|11472.1|11471.1|11452.1|11451.1|11481.9|11480.9|11450.6|11449.6|7111
1670427600000|2022-12-07 15:40:00|11450.4|11449.4|11482.5|11481.5|11485.1|11484.1|11448.6|11447.6|6280
1670427900000|2022-12-07 15:45:00|11482.6|11481.6|11518.4|11517.4|11521.9|11520.9|11482.5|11481.5|7089
1670428200000|2022-12-07 15:50:00|11518.6|11517.6|11543.1|11542.1|11558.4|11557.4|11513.1|11512.1|10110
1670428500000|2022-12-07 15:55:00|11542.9|11541.9|11540.6|11539.6|11553.4|11552.4|11540.1|11539.1|4873
1670428800000|2022-12-07 16:00:00|11540.7|11539.7|11555.6|11554.6|11561.4|11560.4|11540.7|11539.7|6217
1670429100000|2022-12-07 16:05:00|11556.1|11555.1|11534.2|11533.2|11568.6|11567.6|11528.9|11527.9|7915
1670429400000|2022-12-07 16:10:00|11534.1|11533.1|11518.4|11517.4|11541.6|11540.6|11509.9|11508.9|6869
1670429700000|2022-12-07 16:15:00|11519|11518|11507.5|11506.5|11526.1|11525.1|11504.4|11503.4|5636
1670430000000|2022-12-07 16:20:00|11507.4|11506.4|11460.2|11459.2|11508.1|11507.1|11458.5|11457.5|9116
1670430300000|2022-12-07 16:25:00|11459.9|11458.9|11457.1|11456.1|11469.5|11468.5|11453.4|11452.4|6728
1670430600000|2022-12-07 16:30:00|11456.9|11455.9|11456.5|11455.5|11467.6|11466.6|11446.4|11445.4|7300
1670430900000|2022-12-07 16:35:00|11456.6|11455.6|11473|11472|11480.6|11479.6|11454.1|11453.1|5149
1670431200000|2022-12-07 16:40:00|11472.4|11471.4|11481.4|11480.4|11485.6|11484.6|11471.6|11470.6|4185
1670431500000|2022-12-07 16:45:00|11481.1|11480.1|11484.4|11483.4|11491.5|11490.5|11473.6|11472.6|4708
1670431800000|2022-12-07 16:50:00|11484.5|11483.5|11481.1|11480.1|11498.6|11497.6|11473.6|11472.6|5680
1670432100000|2022-12-07 16:55:00|11481|11480|11493.9|11492.9|11506.4|11505.4|11475.4|11474.4|5359
1670432400000|2022-12-07 17:00:00|11493.6|11492.6|11481|11480|11505.6|11504.6|11477.2|11476.2|4187
1670432700000|2022-12-07 17:05:00|11480.2|11479.2|11485.1|11484.1|11486.1|11485.1|11468.6|11467.6|4458
1670433000000|2022-12-07 17:10:00|11485.2|11484.2|11483.4|11482.4|11499.1|11498.1|11467.1|11466.1|5543
1670433300000|2022-12-07 17:15:00|11483.1|11482.1|11486.2|11485.2|11504.1|11503.1|11482.6|11481.6|4154
1670433600000|2022-12-07 17:20:00|11486.4|11485.4|11478.9|11477.9|11497.1|11496.1|11477.7|11476.7|2785
1670433900000|2022-12-07 17:25:00|11479.6|11478.6|11472.5|11471.5|11485.4|11484.4|11467.7|11466.7|2831
1670434200000|2022-12-07 17:30:00|11472.7|11471.7|11466.6|11465.6|11478.6|11477.6|11461.6|11460.6|2879
1670434500000|2022-12-07 17:35:00|11466.4|11465.4|11472.9|11471.9|11481.9|11480.9|11464.9|11463.9|2929
1670434800000|2022-12-07 17:40:00|11473.2|11472.2|11501.4|11500.4|11509.3|11508.3|11472.2|11471.2|4564
1670435100000|2022-12-07 17:45:00|11501.3|11500.3|11513.7|11512.7|11519.3|11518.3|11494.7|11493.7|4098
1670435400000|2022-12-07 17:50:00|11513.3|11512.3|11515.2|11514.2|11519.4|11518.4|11504.5|11503.5|2977
1670435700000|2022-12-07 17:55:00|11515.3|11514.3|11511.2|11510.2|11519.7|11518.7|11504|11503|2967
1670436000000|2022-12-07 18:00:00|11511|11510|11502.2|11501.2|11522.3|11521.3|11501.5|11500.5|3723
1670436300000|2022-12-07 18:05:00|11502|11501|11518.2|11517.2|11522.3|11521.3|11496.5|11495.5|4370
1670436600000|2022-12-07 18:10:00|11518.4|11517.4|11538.7|11537.7|11541.3|11540.3|11511.4|11510.4|5648
1670436900000|2022-12-07 18:15:00|11538.5|11537.5|11544.2|11543.2|11545.8|11544.8|11528.3|11527.3|3814
1670437200000|2022-12-07 18:20:00|11544|11543|11534.8|11533.8|11545.2|11544.2|11524.2|11523.2|3874
1670437500000|2022-12-07 18:25:00|11535.2|11534.2|11532.3|11531.3|11536.5|11535.5|11521.9|11520.9|3013
1670437800000|2022-12-07 18:30:00|11532.4|11531.4|11526.4|11525.4|11534.2|11533.2|11516.5|11515.5|3643
1670438100000|2022-12-07 18:35:00|11526.7|11525.7|11513.4|11512.4|11530.5|11529.5|11510.2|11509.2|3417
1670438400000|2022-12-07 18:40:00|11513.5|11512.5|11519.2|11518.2|11524.9|11523.9|11511.5|11510.5|1969
1670438700000|2022-12-07 18:45:00|11519|11518|11519.9|11518.9|11523|11522|11515|11514|1750
1670439000000|2022-12-07 18:50:00|11519.7|11518.7|11510|11509|11521.2|11520.2|11500|11499|3265
1670439300000|2022-12-07 18:55:00|11510.2|11509.2|11495.4|11494.4|11511.7|11510.7|11490.7|11489.7|3969
1670439600000|2022-12-07 19:00:00|11495.5|11494.5|11481.2|11480.2|11500.2|11499.2|11470.9|11469.9|7165
1670439900000|2022-12-07 19:05:00|11481.4|11480.4|11486.9|11485.9|11490.5|11489.5|11478.9|11477.9|3531
1670440200000|2022-12-07 19:10:00|11486.8|11485.8|11509.4|11508.4|11510.7|11509.7|11481.9|11480.9|4930
1670440500000|2022-12-07 19:15:00|11508.9|11507.9|11498|11497|11510.3|11509.3|11495.2|11494.2|3913
1670440800000|2022-12-07 19:20:00|11498.2|11497.2|11488.5|11487.5|11503.2|11502.2|11477.8|11476.8|4705
1670441100000|2022-12-07 19:25:00|11488.4|11487.4|11498.5|11497.5|11505.7|11504.7|11488.4|11487.4|3506
1670441400000|2022-12-07 19:30:00|11499|11498|11510.9|11509.9|11511.2|11510.2|11488.8|11487.8|3798
1670441700000|2022-12-07 19:35:00|11511|11510|11515.3|11514.3|11516.7|11515.7|11506.9|11505.9|3156
1670442000000|2022-12-07 19:40:00|11515.2|11514.2|11509.4|11508.4|11517.7|11516.7|11496.7|11495.7|4584
1670442300000|2022-12-07 19:45:00|11509.3|11508.3|11500.8|11499.8|11510.2|11509.2|11497.3|11496.3|2513
1670442600000|2022-12-07 19:50:00|11500.7|11499.7|11492.4|11491.4|11504.2|11503.2|11489.8|11488.8|3009
1670442900000|2022-12-07 19:55:00|11492.5|11491.5|11488.4|11487.4|11496.2|11495.2|11480.3|11479.3|4435
1670443200000|2022-12-07 20:00:00|11487.7|11486.7|11503.9|11502.9|11505.9|11504.9|11485.4|11484.4|3860
1670443500000|2022-12-07 20:05:00|11504.2|11503.2|11476.2|11475.2|11505.9|11504.9|11468.8|11467.8|4770
1670443800000|2022-12-07 20:10:00|11476.7|11475.7|11480.7|11479.7|11486.7|11485.7|11471.8|11470.8|4653
1670444100000|2022-12-07 20:15:00|11480.5|11479.5|11475.8|11474.8|11492.2|11491.2|11469.4|11468.4|4837
1670444400000|2022-12-07 20:20:00|11476|11475|11476|11475|11478.8|11477.8|11463.2|11462.2|5366
1670444700000|2022-12-07 20:25:00|11476.1|11475.1|11483.2|11482.2|11484.8|11483.8|11472.3|11471.3|4799
1670445000000|2022-12-07 20:30:00|11483.5|11482.5|11492.2|11491.2|11500.5|11499.5|11482.2|11481.2|5791
1670445300000|2022-12-07 20:35:00|11492.1|11491.1|11497.8|11496.8|11500.2|11499.2|11484.7|11483.7|4064
1670445600000|2022-12-07 20:40:00|11497.7|11496.7|11485.1|11484.1|11501.1|11500.1|11484.5|11483.5|3668
1670445900000|2022-12-07 20:45:00|11484.3|11483.3|11490.7|11489.7|11496.8|11495.8|11484.3|11483.3|2820
1670446200000|2022-12-07 20:50:00|11491.5|11490.5|11499.7|11498.7|11501.8|11500.8|11488.5|11487.5|5462
1670446500000|2022-12-07 20:55:00|11499.8|11498.8|11495.7|11494.7|11510.7|11509.7|11493.6|11492.6|13525
1670446800000|2022-12-07 21:00:00|11495.2|11494.2|11492.4|11490.4|11503|11501|11491.3|11489.3|5346
1670447100000|2022-12-07 21:05:00|11492.7|11490.7|11488.5|11486.5|11494.4|11492.4|11487.9|11485.9|1731
1670447400000|2022-12-07 21:10:00|11489.2|11487.2|11484.9|11482.9|11492.8|11490.8|11484.5|11482.5|1107
1670447700000|2022-12-07 21:15:00|11484.8|11482.8|11485.8|11483.8|11486|11484|11484.4|11482.4|309
1670448000000|2022-12-07 21:20:00|11485.7|11483.7|11484.8|11482.8|11487.5|11485.5|11484.7|11482.7|338
1670448300000|2022-12-07 21:25:00|11484.9|11482.9|11487.3|11485.3|11488|11486|11484.9|11482.9|282
1670448600000|2022-12-07 21:30:00|11486.9|11484.9|11485.5|11483.5|11487.5|11485.5|11485|11483|154
1670448900000|2022-12-07 21:35:00|11485.7|11483.7|11486|11484|11487|11485|11485.2|11483.2|150
1670449200000|2022-12-07 21:40:00|11485.9|11483.9|11487.3|11485.3|11488.9|11486.9|11485.3|11483.3|208
1670449500000|2022-12-07 21:45:00|11487.5|11485.5|11489.3|11487.3|11489.3|11487.3|11487|11485|200
1670449800000|2022-12-07 21:50:00|11489.2|11487.2|11488|11486|11489.3|11487.3|11487.5|11485.5|123
1670450100000|2022-12-07 21:55:00|11487.9|11485.9|11488.7|11483.7|11488.7|11486.4|11486.2|11483.5|307
1670450400000|2022-12-07 22:00:00|11489|11484|11488.9|11483.9|11490.3|11485.3|11488.2|11483.2|0
1670450700000|2022-12-07 22:05:00|11488.3|11483.3|11490.5|11485.5|11490.5|11485.5|11488.3|11483.3|0
1670451000000|2022-12-07 22:10:00|11490.2|11485.2|11491.2|11486.2|11492.1|11487.1|11490.2|11485.2|0
1670451300000|2022-12-07 22:15:00|11491.7|11486.7|11491.5|11486.5|11493|11488|11491.4|11486.4|0
1670451600000|2022-12-07 22:20:00|11491.2|11486.2|11492.1|11487.1|11492.8|11487.8|11491.2|11486.2|0
1670451900000|2022-12-07 22:25:00|11492.2|11487.2|11491.8|11486.8|11493|11488|11491.6|11486.6|0
1670452200000|2022-12-07 22:30:00|11491.9|11486.9|11491.7|11486.7|11491.9|11486.9|11491.7|11486.7|0
1670452500000|2022-12-07 22:35:00|11491.8|11486.8|11491.9|11486.9|11492|11487|11491.8|11486.8|0
1670452800000|2022-12-07 22:40:00|11492|11487|11493.5|11488.5|11493.6|11488.6|11492|11487|0
1670453100000|2022-12-07 22:45:00|11493.4|11488.4|11493.8|11488.8|11493.8|11488.8|11493.3|11488.3|0
1670453400000|2022-12-07 22:50:00|11493.9|11488.9|11493.6|11488.6|11493.9|11488.9|11493.2|11488.2|0
1670453700000|2022-12-07 22:55:00|11493.7|11488.7|11493.3|11488.3|11493.8|11488.8|11492.6|11487.6|0
1670454000000|2022-12-07 23:00:00|11488.5|11486.5|11498.5|11496.5|11501.8|11499.8|11488.5|11486.5|640
1670454300000|2022-12-07 23:05:00|11498.7|11496.7|11496|11494|11500.5|11498.5|11494.8|11492.8|274
1670454600000|2022-12-07 23:10:00|11496.8|11494.8|11501|11499|11501.3|11499.3|11495.3|11493.3|238
1670454900000|2022-12-07 23:15:00|11501.2|11499.2|11496.5|11494.5|11501.5|11499.5|11494.3|11492.3|268
1670455200000|2022-12-07 23:20:00|11496.7|11494.7|11499.8|11497.8|11504.2|11502.2|11496.3|11494.3|227
1670455500000|2022-12-07 23:25:00|11499.9|11497.9|11502.8|11500.8|11505.8|11503.8|11499.9|11497.9|276
1670455800000|2022-12-07 23:30:00|11502.9|11500.9|11499.7|11497.7|11503.3|11501.3|11497.2|11495.2|274
1670456100000|2022-12-07 23:35:00|11499.8|11497.8|11499.3|11497.3|11500.2|11498.2|11495.4|11493.4|231
1670456400000|2022-12-07 23:40:00|11499.8|11497.8|11495.3|11493.3|11499.9|11497.9|11495|11493|170
1670456700000|2022-12-07 23:45:00|11495.4|11493.4|11502.7|11500.7|11503.3|11501.3|11494.8|11492.8|242
1670457000000|2022-12-07 23:50:00|11502.5|11500.5|11499.8|11497.8|11503|11501|11499.5|11497.5|104
1670457300000|2022-12-07 23:55:00|11499.9|11497.9|11498.8|11496.8|11500.4|11498.4|11495.9|11493.9|198
1670457600000|2022-12-08 00:00:00|11498.9|11496.9|11498.3|11496.3|11501.4|11499.4|11496.2|11494.2|315
1670457900000|2022-12-08 00:05:00|11498.4|11496.4|11494.9|11492.9|11500.7|11498.7|11493.8|11491.8|309
1670458200000|2022-12-08 00:10:00|11494.8|11492.8|11490.8|11488.8|11496.2|11494.2|11489.3|11487.3|485
1670458500000|2022-12-08 00:15:00|11490.9|11488.9|11480.3|11478.3|11491|11489|11479.5|11477.5|1045
1670458800000|2022-12-08 00:20:00|11480.5|11478.5|11479|11477|11485.7|11483.7|11478.3|11476.3|429
1670459100000|2022-12-08 00:25:00|11478.5|11476.5|11476.2|11474.2|11480.9|11478.9|11472.8|11470.8|496
1670459400000|2022-12-08 00:30:00|11476|11474|11479|11477|11479.2|11477.2|11474.3|11472.3|486
1670459700000|2022-12-08 00:35:00|11478.9|11476.9|11483.3|11481.3|11483.8|11481.8|11476.8|11474.8|365
1670460000000|2022-12-08 00:40:00|11483.5|11481.5|11481.4|11479.4|11484.9|11482.9|11480.9|11478.9|220
1670460300000|2022-12-08 00:45:00|11481.3|11479.3|11476|11474|11483|11481|11475.3|11473.3|306
1670460600000|2022-12-08 00:50:00|11475.9|11473.9|11477.3|11475.3|11478.4|11476.4|11475|11473|325
1670460900000|2022-12-08 00:55:00|11477.2|11475.2|11468.2|11466.2|11478|11476|11467.8|11465.8|705
1670461200000|2022-12-08 01:00:00|11468.3|11466.3|11435.9|11433.9|11468.9|11466.9|11431.2|11429.2|2783
1670461500000|2022-12-08 01:05:00|11436|11434|11444.7|11442.7|11447.7|11445.7|11435.2|11433.2|728
1670461800000|2022-12-08 01:10:00|11444.8|11442.8|11445.4|11443.4|11449.3|11447.3|11443|11441|461
1670462100000|2022-12-08 01:15:00|11444.8|11442.8|11432.8|11430.8|11446.9|11444.9|11423.4|11421.4|1525
1670462400000|2022-12-08 01:20:00|11432.7|11430.7|11443.5|11441.5|11444.2|11442.2|11430.8|11428.8|613
1670462700000|2022-12-08 01:25:00|11443.4|11441.4|11443|11441|11449.2|11447.2|11442.3|11440.3|463
1670463000000|2022-12-08 01:30:00|11443.4|11441.4|11442|11440|11449.4|11447.4|11441.8|11439.8|385
1670463300000|2022-12-08 01:35:00|11442.5|11440.5|11452.7|11450.7|11452.9|11450.9|11442.5|11440.5|471
1670463600000|2022-12-08 01:40:00|11452.8|11450.8|11446.7|11444.7|11453.3|11451.3|11444.3|11442.3|414
1670463900000|2022-12-08 01:45:00|11446.8|11444.8|11444|11442|11450.5|11448.5|11443.9|11441.9|289
1670464200000|2022-12-08 01:50:00|11444.2|11442.2|11439.5|11437.5|11445.7|11443.7|11439.2|11437.2|485
1670464500000|2022-12-08 01:55:00|11439.4|11437.4|11446.2|11444.2|11447.4|11445.4|11437.4|11435.4|342
1670464800000|2022-12-08 02:00:00|11445.9|11443.9|11447.8|11445.8|11448.7|11446.7|11442.9|11440.9|235
1670465100000|2022-12-08 02:05:00|11448|11446|11449.9|11447.9|11451|11449|11446.4|11444.4|199
1670465400000|2022-12-08 02:10:00|11449.7|11447.7|11448.4|11446.4|11452.5|11450.5|11446.5|11444.5|285
1670465700000|2022-12-08 02:15:00|11448.5|11446.5|11444.8|11442.8|11453.2|11451.2|11443.9|11441.9|270
1670466000000|2022-12-08 02:20:00|11444.9|11442.9|11446.7|11444.7|11448.4|11446.4|11443|11441|204
1670466300000|2022-12-08 02:25:00|11446.5|11444.5|11452.3|11450.3|11452.8|11450.8|11446.3|11444.3|260
1670466600000|2022-12-08 02:30:00|11452.4|11450.4|11458.2|11456.2|11459.9|11457.9|11451.2|11449.2|345
1670466900000|2022-12-08 02:35:00|11458|11456|11457.5|11455.5|11460.5|11458.5|11455.8|11453.8|257
1670467200000|2022-12-08 02:40:00|11457.7|11455.7|11461|11459|11461.5|11459.5|11455.9|11453.9|223
1670467500000|2022-12-08 02:45:00|11461.2|11459.2|11463.9|11461.9|11466.4|11464.4|11460.8|11458.8|434
1670467800000|2022-12-08 02:50:00|11463.7|11461.7|11465.3|11463.3|11465.4|11463.4|11461.8|11459.8|171
1670468100000|2022-12-08 02:55:00|11465.2|11463.2|11461.5|11459.5|11465.3|11463.3|11459|11457|167
1670468400000|2022-12-08 03:00:00|11461.4|11459.4|11460.7|11458.7|11461.9|11459.9|11459.3|11457.3|95
1670468700000|2022-12-08 03:05:00|11460.8|11458.8|11468.5|11466.5|11469.2|11467.2|11460.7|11458.7|378
1670469000000|2022-12-08 03:10:00|11468.7|11466.7|11476.4|11474.4|11476.4|11474.4|11468.7|11466.7|774
1670469300000|2022-12-08 03:15:00|11476.5|11474.5|11481.2|11479.2|11482.2|11480.2|11473.3|11471.3|460
1670469600000|2022-12-08 03:20:00|11481.3|11479.3|11478.7|11476.7|11485.7|11483.7|11478.5|11476.5|407
1670469900000|2022-12-08 03:25:00|11478.5|11476.5|11478.8|11476.8|11479.9|11477.9|11475.4|11473.4|361
1670470200000|2022-12-08 03:30:00|11478.7|11476.7|11482|11480|11482.7|11480.7|11477.3|11475.3|146
1670470500000|2022-12-08 03:35:00|11482.2|11480.2|11478.9|11476.9|11482.2|11480.2|11476.5|11474.5|151
1670470800000|2022-12-08 03:40:00|11479|11477|11482.2|11480.2|11483.3|11481.3|11477.7|11475.7|169
1670471100000|2022-12-08 03:45:00|11482.5|11480.5|11481.3|11479.3|11483.9|11481.9|11481.2|11479.2|100
1670471400000|2022-12-08 03:50:00|11481.2|11479.2|11482.9|11480.9|11483|11481|11479.8|11477.8|80
1670471700000|2022-12-08 03:55:00|11482.8|11480.8|11479.8|11477.8|11482.8|11480.8|11478.5|11476.5|111
1670472000000|2022-12-08 04:00:00|11479.7|11477.7|11481|11479|11486|11484|11478.9|11476.9|217
1670472300000|2022-12-08 04:05:00|11480.9|11478.9|11477.7|11475.7|11480.9|11478.9|11477.4|11475.4|121
1670472600000|2022-12-08 04:10:00|11477.9|11475.9|11481.9|11479.9|11483.5|11481.5|11476.5|11474.5|220
1670472900000|2022-12-08 04:15:00|11481.8|11479.8|11477.9|11475.9|11482.9|11480.9|11475.8|11473.8|245
1670473200000|2022-12-08 04:20:00|11477.8|11475.8|11477.2|11475.2|11481.2|11479.2|11476.3|11474.3|192
1670473500000|2022-12-08 04:25:00|11477|11475|11479.3|11477.3|11480.4|11478.4|11476.2|11474.2|94
1670473800000|2022-12-08 04:30:00|11479.7|11477.7|11480.7|11478.7|11483|11481|11479.5|11477.5|148
1670474100000|2022-12-08 04:35:00|11480.5|11478.5|11480.7|11478.7|11482|11480|11479.5|11477.5|55
1670474400000|2022-12-08 04:40:00|11480.5|11478.5|11478.5|11476.5|11482.3|11480.3|11477.3|11475.3|86
1670474700000|2022-12-08 04:45:00|11478.4|11476.4|11480.4|11478.4|11481.4|11479.4|11477.8|11475.8|94
1670475000000|2022-12-08 04:50:00|11480.7|11478.7|11477.5|11475.5|11481|11479|11477|11475|32
1670475300000|2022-12-08 04:55:00|11477.4|11475.4|11478.2|11476.2|11479|11477|11476|11474|115
1670475600000|2022-12-08 05:00:00|11478.4|11476.4|11477.3|11475.3|11481.2|11479.2|11477.3|11475.3|190
1670475900000|2022-12-08 05:05:00|11477.4|11475.4|11474.9|11472.9|11478|11476|11473.8|11471.8|234
1670476200000|2022-12-08 05:10:00|11474.8|11472.8|11472.4|11470.4|11475.5|11473.5|11472|11470|292
1670476500000|2022-12-08 05:15:00|11472.5|11470.5|11472.5|11470.5|11474.7|11472.7|11471.2|11469.2|140
1670476800000|2022-12-08 05:20:00|11472.7|11470.7|11472.7|11470.7|11474|11472|11470.3|11468.3|186
1670477100000|2022-12-08 05:25:00|11472.5|11470.5|11471.4|11469.4|11473.7|11471.7|11471|11469|89
1670477400000|2022-12-08 05:30:00|11471.5|11469.5|11476.5|11474.5|11476.8|11474.8|11471.5|11469.5|176
1670477700000|2022-12-08 05:35:00|11476.4|11474.4|11475.4|11473.4|11478|11476|11474.4|11472.4|230
1670478000000|2022-12-08 05:40:00|11475.5|11473.5|11470.9|11468.9|11475.7|11473.7|11470.3|11468.3|216
1670478300000|2022-12-08 05:45:00|11471|11469|11469.7|11467.7|11471.8|11469.8|11467.8|11465.8|251
1670478600000|2022-12-08 05:50:00|11469.5|11467.5|11474.4|11472.4|11475.3|11473.3|11469.4|11467.4|122
1670478900000|2022-12-08 05:55:00|11474.5|11472.5|11482.4|11480.4|11483.9|11481.9|11474.5|11472.5|426
1670479200000|2022-12-08 06:00:00|11482.2|11480.2|11478.5|11476.5|11482.2|11480.2|11475.9|11473.9|209
1670479500000|2022-12-08 06:05:00|11478.3|11476.3|11476.7|11474.7|11479.2|11477.2|11475.8|11473.8|114
1670479800000|2022-12-08 06:10:00|11476.8|11474.8|11480.9|11478.9|11482.2|11480.2|11475.8|11473.8|194
1670480100000|2022-12-08 06:15:00|11480.8|11478.8|11481.3|11479.3|11484.3|11482.3|11479.9|11477.9|203
1670480400000|2022-12-08 06:20:00|11481.4|11479.4|11483.5|11481.5|11484.8|11482.8|11479.8|11477.8|116
1670480700000|2022-12-08 06:25:00|11483.7|11481.7|11486.2|11484.2|11486.9|11484.9|11481.8|11479.8|168
1670481000000|2022-12-08 06:30:00|11486.3|11484.3|11494.8|11492.8|11495.2|11493.2|11485.5|11483.5|589
1670481300000|2022-12-08 06:35:00|11494.9|11492.9|11494.5|11492.5|11497.2|11495.2|11494|11492|402
1670481600000|2022-12-08 06:40:00|11494.7|11492.7|11492.4|11490.4|11495.4|11493.4|11491.8|11489.8|231
1670481900000|2022-12-08 06:45:00|11492.5|11490.5|11492.7|11490.7|11493.8|11491.8|11489.9|11487.9|180
1670482200000|2022-12-08 06:50:00|11492.5|11490.5|11492.4|11490.4|11492.8|11490.8|11488.9|11486.9|144
1670482500000|2022-12-08 06:55:00|11492.3|11490.3|11494.7|11492.7|11496.5|11494.5|11492.3|11490.3|155
1670482800000|2022-12-08 07:00:00|11494.5|11492.5|11492.9|11490.9|11501.9|11499.9|11491.8|11489.8|561
1670483100000|2022-12-08 07:05:00|11493|11491|11498.3|11496.3|11502.3|11500.3|11491.9|11489.9|330
1670483400000|2022-12-08 07:10:00|11498.2|11496.2|11502.2|11500.2|11503.8|11501.8|11498.2|11496.2|381
1670483700000|2022-12-08 07:15:00|11502|11500|11504.8|11502.8|11504.8|11502.8|11499.2|11497.2|222
1670484000000|2022-12-08 07:20:00|11504.7|11502.7|11507.9|11505.9|11509.8|11507.8|11503|11501|432
1670484300000|2022-12-08 07:25:00|11507.8|11505.8|11504.2|11502.2|11508|11506|11500.5|11498.5|288
1670484600000|2022-12-08 07:30:00|11503.9|11501.9|11513.2|11511.2|11514.2|11512.2|11502.4|11500.4|368
1670484900000|2022-12-08 07:35:00|11513|11511|11523.2|11521.2|11525.7|11523.7|11510.4|11508.4|786
1670485200000|2022-12-08 07:40:00|11523|11521|11525|11523|11529.3|11527.3|11515.3|11513.3|942
1670485500000|2022-12-08 07:45:00|11524.9|11522.9|11521.5|11519.5|11528.3|11526.3|11521.2|11519.2|390
1670485800000|2022-12-08 07:50:00|11521.7|11519.7|11522.3|11520.3|11526.3|11524.3|11519.9|11517.9|307
1670486100000|2022-12-08 07:55:00|11522.2|11520.2|11518.9|11516.9|11526.7|11524.7|11518.8|11516.8|308
1670486400000|2022-12-08 08:00:00|11518.8|11516.8|11513.9|11511.9|11520.3|11518.3|11506.3|11504.3|1263
1670486700000|2022-12-08 08:05:00|11513.7|11511.7|11502.7|11500.7|11516.8|11514.8|11502.4|11500.4|926
1670487000000|2022-12-08 08:10:00|11502.8|11500.8|11505.9|11503.9|11506.4|11504.4|11500.4|11498.4|575
1670487300000|2022-12-08 08:15:00|11505.7|11503.7|11509.3|11507.3|11511.2|11509.2|11503.9|11501.9|616
1670487600000|2022-12-08 08:20:00|11509.4|11507.4|11504.7|11502.7|11509.4|11507.4|11499.8|11497.8|614
1670487900000|2022-12-08 08:25:00|11504.5|11502.5|11519|11517|11519.4|11517.4|11500.8|11498.8|813
1670488200000|2022-12-08 08:30:00|11519.2|11517.2|11516.5|11514.5|11520.5|11518.5|11508.8|11506.8|640
1670488500000|2022-12-08 08:35:00|11516.7|11514.7|11522.2|11520.2|11529.8|11527.8|11516.5|11514.5|707
1670488800000|2022-12-08 08:40:00|11522|11520|11513.4|11511.4|11522.8|11520.8|11511.3|11509.3|615
1670489100000|2022-12-08 08:45:00|11513.5|11511.5|11512|11510|11518.3|11516.3|11509.8|11507.8|904
1670489400000|2022-12-08 08:50:00|11511.7|11509.7|11518.8|11516.8|11520.5|11518.5|11507.3|11505.3|471
1670489700000|2022-12-08 08:55:00|11518.4|11516.4|11524.9|11522.9|11527.7|11525.7|11517|11515|486
1670490000000|2022-12-08 09:00:00|11525|11523|11518.2|11516.2|11536.9|11534.9|11516.9|11514.9|1685
1670490300000|2022-12-08 09:05:00|11518.3|11516.3|11522.7|11520.7|11523.2|11521.2|11515.3|11513.3|523
1670490600000|2022-12-08 09:10:00|11522.9|11520.9|11532.9|11530.9|11533.3|11531.3|11520.8|11518.8|630
1670490900000|2022-12-08 09:15:00|11532.8|11530.8|11521.7|11519.7|11533.3|11531.3|11521.3|11519.3|512
1670491200000|2022-12-08 09:20:00|11521.4|11519.4|11521|11519|11522.8|11520.8|11517|11515|483
1670491500000|2022-12-08 09:25:00|11521.2|11519.2|11519|11517|11522|11520|11516.9|11514.9|356
1670491800000|2022-12-08 09:30:00|11518.9|11516.9|11521.7|11519.7|11524|11522|11518|11516|317
1670492100000|2022-12-08 09:35:00|11521.5|11519.5|11525.3|11523.3|11535|11533|11521|11519|688
1670492400000|2022-12-08 09:40:00|11525.2|11523.2|11523.7|11521.7|11528|11526|11519.7|11517.7|338
1670492700000|2022-12-08 09:45:00|11523.8|11521.8|11515.2|11513.2|11524.2|11522.2|11514.7|11512.7|477
1670493000000|2022-12-08 09:50:00|11515.3|11513.3|11512.8|11510.8|11516.8|11514.8|11511.3|11509.3|369
1670493300000|2022-12-08 09:55:00|11513.3|11511.3|11520.5|11518.5|11520.5|11518.5|11510.5|11508.5|438
1670493600000|2022-12-08 10:00:00|11520.7|11518.7|11528.9|11526.9|11529.4|11527.4|11520|11518|878
1670493900000|2022-12-08 10:05:00|11529|11527|11523.8|11521.8|11531|11529|11522.9|11520.9|336
1670494200000|2022-12-08 10:10:00|11523.9|11521.9|11520.7|11518.7|11525|11523|11519.4|11517.4|399
1670494500000|2022-12-08 10:15:00|11520.8|11518.8|11518.7|11516.7|11521.5|11519.5|11516.3|11514.3|259
1670494800000|2022-12-08 10:20:00|11518.8|11516.8|11517.3|11515.3|11521.7|11519.7|11517|11515|273
1670495100000|2022-12-08 10:25:00|11517.2|11515.2|11525.9|11523.9|11527.3|11525.3|11516.8|11514.8|296
1670495400000|2022-12-08 10:30:00|11526|11524|11530.7|11528.7|11531|11529|11522.4|11520.4|340
1670495700000|2022-12-08 10:35:00|11530.8|11528.8|11524.8|11522.8|11531|11529|11524|11522|357
1670496000000|2022-12-08 10:40:00|11524.9|11522.9|11516.3|11514.3|11525.8|11523.8|11514.8|11512.8|515
1670496300000|2022-12-08 10:45:00|11516.4|11514.4|11513.7|11511.7|11519.3|11517.3|11513|11511|447
1670496600000|2022-12-08 10:50:00|11513.5|11511.5|11522.9|11520.9|11523.3|11521.3|11511.9|11509.9|282
1670496900000|2022-12-08 10:55:00|11523|11521|11522.8|11520.8|11525.7|11523.7|11519.7|11517.7|356
1670497200000|2022-12-08 11:00:00|11522.7|11520.7|11526.8|11524.8|11529.7|11527.7|11518.5|11516.5|556
1670497500000|2022-12-08 11:05:00|11526.7|11524.7|11518.5|11516.5|11528.5|11526.5|11512.8|11510.8|1338
1670497800000|2022-12-08 11:10:00|11518.4|11516.4|11513.2|11511.2|11518.4|11516.4|11510.2|11508.2|495
1670498100000|2022-12-08 11:15:00|11513.3|11511.3|11514.8|11512.8|11515.9|11513.9|11506.7|11504.7|464
1670498400000|2022-12-08 11:20:00|11514.7|11512.7|11517.8|11515.8|11520.7|11518.7|11514.2|11512.2|458
1670498700000|2022-12-08 11:25:00|11517.7|11515.7|11522|11520|11522.4|11520.4|11515.4|11513.4|351
1670499000000|2022-12-08 11:30:00|11522.2|11520.2|11525.8|11523.8|11526.7|11524.7|11521.2|11519.2|409
1670499300000|2022-12-08 11:35:00|11525.9|11523.9|11526.8|11524.8|11526.8|11524.8|11524.5|11522.5|304
1670499600000|2022-12-08 11:40:00|11526.7|11524.7|11524.5|11522.5|11526.7|11524.7|11522.2|11520.2|416
1670499900000|2022-12-08 11:45:00|11524.4|11522.4|11532|11530|11533|11531|11521|11519|542
1670500200000|2022-12-08 11:50:00|11532.2|11530.2|11528.2|11526.2|11538.2|11536.2|11525.3|11523.3|866
1670500500000|2022-12-08 11:55:00|11528.3|11526.3|11527.2|11525.2|11528.8|11526.8|11523.9|11521.9|345
1670500800000|2022-12-08 12:00:00|11526|11524|11526.9|11524.9|11528|11526|11517.7|11515.7|595
1670501100000|2022-12-08 12:05:00|11526.8|11524.8|11522.2|11520.2|11526.8|11524.8|11517.4|11515.4|435
1670501400000|2022-12-08 12:10:00|11521.9|11519.9|11515.7|11513.7|11522.9|11520.9|11515.7|11513.7|393
1670501700000|2022-12-08 12:15:00|11515.5|11513.5|11526|11524|11529.5|11527.5|11515.5|11513.5|454
1670502000000|2022-12-08 12:20:00|11525.9|11523.9|11524.9|11522.9|11528.2|11526.2|11521.9|11519.9|497
1670502300000|2022-12-08 12:25:00|11524.8|11522.8|11523|11521|11526.7|11524.7|11519.5|11517.5|440
1670502600000|2022-12-08 12:30:00|11522.8|11520.8|11526.2|11524.2|11528.2|11526.2|11520.8|11518.8|539
1670502900000|2022-12-08 12:35:00|11526|11524|11536.5|11534.5|11538.3|11536.3|11516.7|11514.7|1254
1670503200000|2022-12-08 12:40:00|11536.4|11534.4|11534|11532|11544.3|11542.3|11532.7|11530.7|1123
1670503500000|2022-12-08 12:45:00|11533.9|11531.9|11533|11531|11535.7|11533.7|11527.8|11525.8|619
1670503800000|2022-12-08 12:50:00|11532.5|11530.5|11538.5|11536.5|11539.4|11537.4|11532|11530|623
1670504100000|2022-12-08 12:55:00|11538.4|11536.4|11544.5|11542.5|11547|11545|11537|11535|906
1670504400000|2022-12-08 13:00:00|11545.2|11543.2|11546.9|11544.9|11549.2|11547.2|11539|11537|1121
1670504700000|2022-12-08 13:05:00|11546.8|11544.8|11542.9|11540.9|11549.7|11547.7|11540.3|11538.3|811
1670505000000|2022-12-08 13:10:00|11542.8|11540.8|11540.2|11538.2|11545.8|11543.8|11537.4|11535.4|772
1670505300000|2022-12-08 13:15:00|11540.3|11538.3|11546|11544|11548.7|11546.7|11537.8|11535.8|833
1670505600000|2022-12-08 13:20:00|11545.8|11543.8|11552.9|11550.9|11554.3|11552.3|11545.7|11543.7|991
1670505900000|2022-12-08 13:25:00|11552.5|11550.5|11552|11550|11557.8|11555.8|11550.8|11548.8|920
1670506200000|2022-12-08 13:30:00|11552.2|11550.2|11557.2|11555.2|11576.3|11574.3|11544.7|11542.7|3902
1670506500000|2022-12-08 13:35:00|11557.3|11555.3|11577.3|11575.3|11586.3|11584.3|11557.3|11555.3|3759
1670506800000|2022-12-08 13:40:00|11577.4|11575.4|11566.3|11564.3|11579.9|11577.9|11564.3|11562.3|1896
1670507100000|2022-12-08 13:45:00|11566.8|11564.8|11562.8|11560.8|11569.5|11567.5|11559.3|11557.3|1611
1670507400000|2022-12-08 13:50:00|11563|11561|11556.7|11554.7|11568.4|11566.4|11556|11554|1817
1670507700000|2022-12-08 13:55:00|11556.5|11554.5|11563.8|11561.8|11568|11566|11553.3|11551.3|2024
1670508000000|2022-12-08 14:00:00|11562.5|11560.5|11566|11564|11569|11567|11561.4|11559.4|1369
1670508300000|2022-12-08 14:05:00|11565.9|11563.9|11557.5|11555.5|11570.4|11568.4|11555|11553|1457
1670508600000|2022-12-08 14:10:00|11557.7|11555.7|11549.3|11547.3|11558|11556|11548.5|11546.5|1713
1670508900000|2022-12-08 14:15:00|11549.2|11547.2|11551.2|11549.2|11551.9|11549.9|11543|11541|1810
1670509200000|2022-12-08 14:20:00|11551|11549|11552.8|11550.8|11559.8|11557.8|11549|11547|1557
1670509500000|2022-12-08 14:25:00|11552.7|11550.7|11552.7|11550.7|11555.8|11553.8|11546.3|11544.3|2510
1670509800000|2022-12-08 14:30:00|11552.2|11551.2|11505.5|11504.5|11560.3|11559.3|11502.8|11501.8|17691
1670510100000|2022-12-08 14:35:00|11504.8|11503.8|11499.8|11498.8|11505.8|11504.8|11483.8|11482.8|12443
1670510400000|2022-12-08 14:40:00|11500.8|11499.8|11477.8|11476.8|11514|11513|11477.2|11476.2|9803
1670510700000|2022-12-08 14:45:00|11477.3|11476.3|11509.5|11508.5|11512.4|11511.4|11465.3|11464.3|12686
1670511000000|2022-12-08 14:50:00|11509.8|11508.8|11539.3|11538.3|11551.5|11550.5|11506.2|11505.2|13257
1670511300000|2022-12-08 14:55:00|11539.4|11538.4|11589|11588|11592.3|11591.3|11536|11535|14333
1670511600000|2022-12-08 15:00:00|11588.7|11587.7|11599|11598|11607.9|11606.9|11584|11583|12849
1670511900000|2022-12-08 15:05:00|11598.8|11597.8|11618.3|11617.3|11633|11632|11598.8|11597.8|14699
1670512200000|2022-12-08 15:10:00|11618.5|11617.5|11624.3|11623.3|11629.4|11628.4|11612.8|11611.8|8872
1670512500000|2022-12-08 15:15:00|11624.4|11623.4|11598.3|11597.3|11630.8|11629.8|11595.7|11594.7|10853
1670512800000|2022-12-08 15:20:00|11598.4|11597.4|11613.7|11612.7|11616.5|11615.5|11596.2|11595.2|7095
1670513100000|2022-12-08 15:25:00|11613.8|11612.8|11637.5|11636.5|11651|11650|11610|11609|10038
1670513400000|2022-12-08 15:30:00|11637|11636|11651|11650|11652.5|11651.5|11613.7|11612.7|8593
1670513700000|2022-12-08 15:35:00|11651.4|11650.4|11637.5|11636.5|11658.9|11657.9|11635|11634|8863
1670514000000|2022-12-08 15:40:00|11638|11637|11628.4|11627.4|11644.8|11643.8|11622.5|11621.5|6465
1670514300000|2022-12-08 15:45:00|11627.3|11626.3|11631.3|11630.3|11633.8|11632.8|11619.5|11618.5|5422
1670514600000|2022-12-08 15:50:00|11631|11630|11635.2|11634.2|11638.9|11637.9|11620.7|11619.7|4722
1670514900000|2022-12-08 15:55:00|11635.8|11634.8|11633.3|11632.3|11643.3|11642.3|11625.7|11624.7|4934
1670515200000|2022-12-08 16:00:00|11634.3|11633.3|11618.8|11617.8|11647.1|11646.1|11618.4|11617.4|6767
1670515500000|2022-12-08 16:05:00|11619|11618|11594.5|11593.5|11627.8|11626.8|11593.9|11592.9|7764
1670515800000|2022-12-08 16:10:00|11594.4|11593.4|11614.8|11613.8|11619|11618|11592.6|11591.6|5865
1670516100000|2022-12-08 16:15:00|11615|11614|11583.3|11582.3|11618.5|11617.5|11572.3|11571.3|7786
1670516400000|2022-12-08 16:20:00|11583.8|11582.8|11582.3|11581.3|11595.6|11594.6|11572.3|11571.3|7742
1670516700000|2022-12-08 16:25:00|11582.6|11581.6|11614.6|11613.6|11615.5|11614.5|11577.3|11576.3|7435
1670517000000|2022-12-08 16:30:00|11614.9|11613.9|11615.3|11614.3|11620.6|11619.6|11611.1|11610.1|5336
1670517300000|2022-12-08 16:35:00|11615.5|11614.5|11629.3|11628.3|11632.6|11631.6|11605.6|11604.6|7361
1670517600000|2022-12-08 16:40:00|11629.5|11628.5|11625.3|11624.3|11632|11631|11609.1|11608.1|4605
1670517900000|2022-12-08 16:45:00|11625.1|11624.1|11636.3|11635.3|11639|11638|11618.5|11617.5|3527
1670518200000|2022-12-08 16:50:00|11636.8|11635.8|11635.3|11634.3|11640|11639|11628.4|11627.4|3000
1670518500000|2022-12-08 16:55:00|11635.4|11634.4|11624.9|11623.9|11640.5|11639.5|11623.5|11622.5|3797
1670518800000|2022-12-08 17:00:00|11624.6|11623.6|11607.8|11606.8|11634.9|11633.9|11605.8|11604.8|6139
1670519100000|2022-12-08 17:05:00|11608|11607|11622.8|11621.8|11623.3|11622.3|11603.1|11602.1|4980
1670519400000|2022-12-08 17:10:00|11623|11622|11618|11617|11628.8|11627.8|11608.8|11607.8|4699
1670519700000|2022-12-08 17:15:00|11618.5|11617.5|11613.5|11612.5|11618.5|11617.5|11604.8|11603.8|3008
1670520000000|2022-12-08 17:20:00|11613.4|11612.4|11613.4|11612.4|11618.3|11617.3|11598.1|11597.1|4125
1670520300000|2022-12-08 17:25:00|11613|11612|11596.6|11595.6|11613.8|11612.8|11589.8|11588.8|3992
1670520600000|2022-12-08 17:30:00|11596.8|11595.8|11601.4|11600.4|11607.5|11606.5|11587.5|11586.5|3925
1670520900000|2022-12-08 17:35:00|11601.5|11600.5|11595.3|11594.3|11610.8|11609.8|11592|11591|3201
1670521200000|2022-12-08 17:40:00|11596.1|11595.1|11599.9|11598.9|11608.3|11607.3|11594.4|11593.4|2860
1670521500000|2022-12-08 17:45:00|11599.4|11598.4|11608.3|11607.3|11608.8|11607.8|11588.4|11587.4|4090
1670521800000|2022-12-08 17:50:00|11607.9|11606.9|11620.9|11619.9|11622|11621|11607.3|11606.3|6497
1670522100000|2022-12-08 17:55:00|11621.1|11620.1|11619.1|11618.1|11621.6|11620.6|11613.1|11612.1|2836
1670522400000|2022-12-08 18:00:00|11619.4|11618.4|11619.4|11618.4|11624.5|11623.5|11613.5|11612.5|3589
1670522700000|2022-12-08 18:05:00|11619.1|11618.1|11626.3|11625.3|11633.8|11632.8|11613.5|11612.5|4239
1670523000000|2022-12-08 18:10:00|11625.9|11624.9|11617.8|11616.8|11626.9|11625.9|11614|11613|2777
1670523300000|2022-12-08 18:15:00|11618.3|11617.3|11622|11621|11627.9|11626.9|11610.6|11609.6|3295
1670523600000|2022-12-08 18:20:00|11622.1|11621.1|11625|11624|11625.5|11624.5|11610.3|11609.3|2969
1670523900000|2022-12-08 18:25:00|11624.9|11623.9|11643.4|11642.4|11643.6|11642.6|11621|11620|4569
1670524200000|2022-12-08 18:30:00|11643.9|11642.9|11651.5|11650.5|11658.8|11657.8|11643.9|11642.9|5755
1670524500000|2022-12-08 18:35:00|11651.4|11650.4|11663.4|11662.4|11663.5|11662.5|11647.8|11646.8|3963
1670524800000|2022-12-08 18:40:00|11663.5|11662.5|11671.1|11670.1|11676.1|11675.1|11662.6|11661.6|7302
1670525100000|2022-12-08 18:45:00|11671|11670|11668.1|11667.1|11673.5|11672.5|11664.3|11663.3|3652
1670525400000|2022-12-08 18:50:00|11668|11667|11644.1|11643.1|11668|11667|11642.1|11641.1|5350
1670525700000|2022-12-08 18:55:00|11643.9|11642.9|11639.9|11638.9|11647.1|11646.1|11637.6|11636.6|4187
1670526000000|2022-12-08 19:00:00|11639.6|11638.6|11601.6|11600.6|11640|11639|11600.1|11599.1|8542
1670526300000|2022-12-08 19:05:00|11600.8|11599.8|11593.6|11592.6|11602.8|11601.8|11569.1|11568.1|10668
1670526600000|2022-12-08 19:10:00|11593.5|11592.5|11595.3|11594.3|11596.6|11595.6|11581.1|11580.1|5115
1670526900000|2022-12-08 19:15:00|11595.4|11594.4|11599.8|11598.8|11607.3|11606.3|11585.4|11584.4|5728
1670527200000|2022-12-08 19:20:00|11599.6|11598.6|11607.9|11606.9|11613.1|11612.1|11596.8|11595.8|4323
1670527500000|2022-12-08 19:25:00|11608.1|11607.1|11598|11597|11615.1|11614.1|11595.3|11594.3|4083
1670527800000|2022-12-08 19:30:00|11598.4|11597.4|11594.1|11593.1|11602.3|11601.3|11584.6|11583.6|3464
1670528100000|2022-12-08 19:35:00|11593.1|11592.1|11606.9|11605.9|11608.6|11607.6|11588|11587|3937
1670528400000|2022-12-08 19:40:00|11606.8|11605.8|11609.4|11608.4|11619.3|11618.3|11605.4|11604.4|3964
1670528700000|2022-12-08 19:45:00|11609.3|11608.3|11615.4|11614.4|11621.8|11620.8|11608.5|11607.5|3387
1670529000000|2022-12-08 19:50:00|11615.5|11614.5|11634.4|11633.4|11636.4|11635.4|11606|11605|5486
1670529300000|2022-12-08 19:55:00|11634.6|11633.6|11617.5|11616.5|11635.3|11634.3|11613.6|11612.6|3991
1670529600000|2022-12-08 20:00:00|11617.9|11616.9|11611.6|11610.6|11617.9|11616.9|11601.3|11600.3|4395
1670529900000|2022-12-08 20:05:00|11611.1|11610.1|11623.6|11622.6|11625|11624|11595.9|11594.9|4626
1670530200000|2022-12-08 20:10:00|11623.9|11622.9|11618.9|11617.9|11634|11633|11616.1|11615.1|4096
1670530500000|2022-12-08 20:15:00|11618.3|11617.3|11631.4|11630.4|11633.1|11632.1|11609.6|11608.6|4183
1670530800000|2022-12-08 20:20:00|11631.7|11630.7|11648.1|11647.1|11650.6|11649.6|11624.2|11623.2|5324
1670531100000|2022-12-08 20:25:00|11647.9|11646.9|11648.4|11647.4|11653.4|11652.4|11643.4|11642.4|4012
1670531400000|2022-12-08 20:30:00|11648.3|11647.3|11642.3|11641.3|11662.4|11661.4|11638.9|11637.9|5757
1670531700000|2022-12-08 20:35:00|11641.9|11640.9|11632.2|11631.2|11643.8|11642.8|11632.2|11631.2|3967
1670532000000|2022-12-08 20:40:00|11632.1|11631.1|11632.9|11631.9|11637.1|11636.1|11626.7|11625.7|3649
1670532300000|2022-12-08 20:45:00|11632.6|11631.6|11611.9|11610.9|11632.6|11631.6|11604.4|11603.4|4592
1670532600000|2022-12-08 20:50:00|11611.1|11610.1|11628.2|11627.2|11630.2|11629.2|11600.8|11599.8|6814
1670532900000|2022-12-08 20:55:00|11624.6|11623.6|11637.1|11636.1|11641.4|11640.4|11620.7|11619.7|13011
1670533200000|2022-12-08 21:00:00|11636.9|11635.9|11638.4|11636.4|11643.9|11641.9|11634.4|11632.4|5337
1670533500000|2022-12-08 21:05:00|11638.3|11636.3|11638.9|11636.9|11638.9|11636.9|11630.7|11628.7|1645
1670533800000|2022-12-08 21:10:00|11639.1|11637.1|11633.4|11631.4|11639.2|11637.2|11631.3|11629.3|984
1670534100000|2022-12-08 21:15:00|11632.8|11630.8|11639.7|11637.7|11640.7|11638.7|11632.7|11630.7|674
1670534400000|2022-12-08 21:20:00|11639.4|11637.4|11640.9|11638.9|11642.4|11640.4|11638.3|11636.3|425
1670534700000|2022-12-08 21:25:00|11640.8|11638.8|11648.2|11646.2|11649.4|11647.4|11639.7|11637.7|960
1670535000000|2022-12-08 21:30:00|11648.3|11646.3|11644.8|11642.8|11649.9|11647.9|11644.7|11642.7|493
1670535300000|2022-12-08 21:35:00|11644.7|11642.7|11642.7|11640.7|11644.7|11642.7|11638.8|11636.8|559
1670535600000|2022-12-08 21:40:00|11642.6|11640.6|11638.2|11636.2|11643.6|11641.6|11637.6|11635.6|305
1670535900000|2022-12-08 21:45:00|11638.1|11636.1|11630.9|11628.9|11638.2|11636.2|11630.9|11628.9|351
1670536200000|2022-12-08 21:50:00|11631.1|11629.1|11633.4|11631.4|11634.9|11632.9|11630.7|11628.7|229
1670536500000|2022-12-08 21:55:00|11633.8|11631.8|11630.1|11625.1|11634.6|11632.6|11628.2|11624.9|382
1670536800000|2022-12-08 22:00:00|11630.2|11625.2|11630.7|11625.7|11630.7|11625.7|11629.4|11624.4|0
1670537100000|2022-12-08 22:05:00|11631|11626|11631.8|11626.8|11631.8|11626.8|11630.7|11625.7|0
1670537400000|2022-12-08 22:10:00|11631.6|11626.6|11631.3|11626.3|11631.6|11626.6|11630.8|11625.8|0
1670537700000|2022-12-08 22:15:00|11631.1|11626.1|11632.3|11627.3|11632.3|11627.3|11631.1|11626.1|0
1670538000000|2022-12-08 22:20:00|11632.4|11627.4|11632.8|11627.8|11632.8|11627.8|11632.4|11627.4|0
1670538300000|2022-12-08 22:25:00|11632.9|11627.9|11633|11628|11633.1|11628.1|11632.9|11627.9|0
1670538600000|2022-12-08 22:30:00|11633.1|11628.1|11632.3|11627.3|11633.6|11628.6|11632.2|11627.2|0
1670538900000|2022-12-08 22:35:00|11632.5|11627.5|11635.4|11630.4|11636.5|11631.5|11632.5|11627.5|0
1670539200000|2022-12-08 22:40:00|11635.5|11630.5|11634.7|11629.7|11635.5|11630.5|11634.3|11629.3|0
1670539500000|2022-12-08 22:45:00|11635.2|11630.2|11634.6|11629.6|11635.9|11630.9|11634.3|11629.3|0
1670539800000|2022-12-08 22:50:00|11634.5|11629.5|11634.3|11629.3|11634.9|11629.9|11634.3|11629.3|0
1670540100000|2022-12-08 22:55:00|11634.2|11629.2|11634.3|11629.3|11634.8|11629.8|11633.7|11628.7|0
1670540400000|2022-12-08 23:00:00|11633.2|11631.2|11641.4|11639.4|11642.1|11640.1|11629.7|11627.7|288
1670540700000|2022-12-08 23:05:00|11640.9|11638.9|11639.3|11637.3|11641.6|11639.6|11638.3|11636.3|145
1670541000000|2022-12-08 23:10:00|11639.8|11637.8|11648.1|11646.1|11648.2|11646.2|11639.2|11637.2|280
1670541300000|2022-12-08 23:15:00|11647.9|11645.9|11643.3|11641.3|11648.6|11646.6|11643.1|11641.1|196
1670541600000|2022-12-08 23:20:00|11643.6|11641.6|11639.9|11637.9|11643.6|11641.6|11639.7|11637.7|104
1670541900000|2022-12-08 23:25:00|11640.1|11638.1|11638.1|11636.1|11640.6|11638.6|11637.9|11635.9|110
1670542200000|2022-12-08 23:30:00|11637.9|11635.9|11636.1|11634.1|11639.2|11637.2|11636.1|11634.1|123
1670542500000|2022-12-08 23:35:00|11635.9|11633.9|11631.7|11629.7|11636.9|11634.9|11630.4|11628.4|235
1670542800000|2022-12-08 23:40:00|11631.8|11629.8|11634.9|11632.9|11636.6|11634.6|11631.7|11629.7|197
1670543100000|2022-12-08 23:45:00|11635.4|11633.4|11633.4|11631.4|11636.7|11634.7|11633.2|11631.2|260
1670543400000|2022-12-08 23:50:00|11633.6|11631.6|11635.6|11633.6|11635.6|11633.6|11632.8|11630.8|160
1670543700000|2022-12-08 23:55:00|11635.4|11633.4|11629.4|11627.4|11635.4|11633.4|11629.4|11627.4|173
1670544000000|2022-12-09 00:00:00|11629.1|11627.1|11628.3|11626.3|11630.8|11628.8|11626.1|11624.1|423
1670544300000|2022-12-09 00:05:00|11628.4|11626.4|11625.2|11623.2|11628.6|11626.6|11623.9|11621.9|155
1670544600000|2022-12-09 00:10:00|11625.3|11623.3|11628.6|11626.6|11629.4|11627.4|11623.4|11621.4|230
1670544900000|2022-12-09 00:15:00|11628.4|11626.4|11627.2|11625.2|11629.8|11627.8|11626.8|11624.8|180
1670545200000|2022-12-09 00:20:00|11627.3|11625.3|11626.1|11624.1|11629.4|11627.4|11625.7|11623.7|206
1670545500000|2022-12-09 00:25:00|11626.2|11624.2|11618.1|11616.1|11626.4|11624.4|11617.4|11615.4|446
1670545800000|2022-12-09 00:30:00|11618.3|11616.3|11616.7|11614.7|11619.4|11617.4|11616.3|11614.3|321
1670546100000|2022-12-09 00:35:00|11616.8|11614.8|11620.4|11618.4|11620.4|11618.4|11616.7|11614.7|160
1670546400000|2022-12-09 00:40:00|11620.6|11618.6|11619.1|11617.1|11621.3|11619.3|11618.2|11616.2|156
1670546700000|2022-12-09 00:45:00|11618.9|11616.9|11618.8|11616.8|11620.6|11618.6|11617.9|11615.9|191
1670547000000|2022-12-09 00:50:00|11618.9|11616.9|11619.2|11617.2|11619.6|11617.6|11615.9|11613.9|207
1670547300000|2022-12-09 00:55:00|11619.3|11617.3|11622.1|11620.1|11622.7|11620.7|11618.8|11616.8|154
1670547600000|2022-12-09 01:00:00|11621.6|11619.6|11623.9|11621.9|11624.1|11622.1|11620.2|11618.2|239
1670547900000|2022-12-09 01:05:00|11623.8|11621.8|11625.2|11623.2|11625.4|11623.4|11622.9|11620.9|258
1670548200000|2022-12-09 01:10:00|11625.3|11623.3|11626.6|11624.6|11626.8|11624.8|11623.7|11621.7|221
1670548500000|2022-12-09 01:15:00|11626.3|11624.3|11626.4|11624.4|11626.7|11624.7|11624.3|11622.3|196
1670548800000|2022-12-09 01:20:00|11626.6|11624.6|11633.1|11631.1|11633.7|11631.7|11626.3|11624.3|387
1670549100000|2022-12-09 01:25:00|11633.2|11631.2|11643.9|11641.9|11643.9|11641.9|11632.9|11630.9|512
1670549400000|2022-12-09 01:30:00|11644.2|11642.2|11646.1|11644.1|11651.4|11649.4|11643.7|11641.7|797
1670549700000|2022-12-09 01:35:00|11645.9|11643.9|11649.1|11647.1|11650.2|11648.2|11643.6|11641.6|446
1670550000000|2022-12-09 01:40:00|11648.9|11646.9|11649.6|11647.6|11652.6|11650.6|11646.1|11644.1|559
1670550300000|2022-12-09 01:45:00|11649.7|11647.7|11650.4|11648.4|11651.4|11649.4|11647.7|11645.7|195
1670550600000|2022-12-09 01:50:00|11650.3|11648.3|11650.2|11648.2|11653.2|11651.2|11649.3|11647.3|353
1670550900000|2022-12-09 01:55:00|11649.9|11647.9|11651.7|11649.7|11652.4|11650.4|11649.4|11647.4|288
1670551200000|2022-12-09 02:00:00|11651.9|11649.9|11655.9|11653.9|11661.6|11659.6|11651.9|11649.9|588
1670551500000|2022-12-09 02:05:00|11656.2|11654.2|11654.3|11652.3|11657.3|11655.3|11653.3|11651.3|295
1670551800000|2022-12-09 02:10:00|11654.2|11652.2|11654.8|11652.8|11655.1|11653.1|11652.3|11650.3|212
1670552100000|2022-12-09 02:15:00|11654.7|11652.7|11665.7|11663.7|11665.8|11663.8|11654.1|11652.1|651
1670552400000|2022-12-09 02:20:00|11665.8|11663.8|11658.3|11656.3|11665.9|11663.9|11658.1|11656.1|436
1670552700000|2022-12-09 02:25:00|11658.4|11656.4|11659.1|11657.1|11662.4|11660.4|11658.2|11656.2|278
1670553000000|2022-12-09 02:30:00|11658.9|11656.9|11657.7|11655.7|11659.7|11657.7|11656.1|11654.1|374
1670553300000|2022-12-09 02:35:00|11657.4|11655.4|11656.7|11654.7|11657.8|11655.8|11655.9|11653.9|204
1670553600000|2022-12-09 02:40:00|11656.4|11654.4|11655.8|11653.8|11656.8|11654.8|11653.6|11651.6|174
1670553900000|2022-12-09 02:45:00|11655.9|11653.9|11656.9|11654.9|11658.6|11656.6|11655.4|11653.4|214
1670554200000|2022-12-09 02:50:00|11657.1|11655.1|11658.4|11656.4|11659.4|11657.4|11656.2|11654.2|153
1670554500000|2022-12-09 02:55:00|11658.2|11656.2|11659.4|11657.4|11660.7|11658.7|11658.2|11656.2|186
1670554800000|2022-12-09 03:00:00|11659.7|11657.7|11666.9|11664.9|11667.1|11665.1|11659.7|11657.7|355
1670555100000|2022-12-09 03:05:00|11667.2|11665.2|11669.9|11667.9|11670.1|11668.1|11666.8|11664.8|323
1670555400000|2022-12-09 03:10:00|11669.8|11667.8|11666.8|11664.8|11670.2|11668.2|11666.7|11664.7|291
1670555700000|2022-12-09 03:15:00|11666.9|11664.9|11670.2|11668.2|11670.6|11668.6|11666.8|11664.8|183
1670556000000|2022-12-09 03:20:00|11670.3|11668.3|11672.1|11670.1|11672.9|11670.9|11669.2|11667.2|185
1670556300000|2022-12-09 03:25:00|11672.2|11670.2|11671.7|11669.7|11672.4|11670.4|11670.6|11668.6|127
1670556600000|2022-12-09 03:30:00|11671.8|11669.8|11668.8|11666.8|11672.1|11670.1|11663.8|11661.8|307
1670556900000|2022-12-09 03:35:00|11668.9|11666.9|11665.9|11663.9|11669.3|11667.3|11665.9|11663.9|126
1670557200000|2022-12-09 03:40:00|11665.8|11663.8|11671.7|11669.7|11671.8|11669.8|11664.9|11662.9|165
1670557500000|2022-12-09 03:45:00|11671.8|11669.8|11669.4|11667.4|11679.3|11677.3|11668.4|11666.4|696
1670557800000|2022-12-09 03:50:00|11669.3|11667.3|11671.6|11669.6|11671.6|11669.6|11667.7|11665.7|136
1670558100000|2022-12-09 03:55:00|11671.7|11669.7|11670.7|11668.7|11675.9|11673.9|11669.4|11667.4|258
1670558400000|2022-12-09 04:00:00|11670.8|11668.8|11671.2|11669.2|11673.1|11671.1|11670.4|11668.4|133
1670558700000|2022-12-09 04:05:00|11671.1|11669.1|11673.9|11671.9|11675.4|11673.4|11670.2|11668.2|146
1670559000000|2022-12-09 04:10:00|11673.8|11671.8|11675.4|11673.4|11678.6|11676.6|11673.8|11671.8|245
1670559300000|2022-12-09 04:15:00|11675.6|11673.6|11674.8|11672.8|11677.3|11675.3|11673.7|11671.7|213
1670559600000|2022-12-09 04:20:00|11674.9|11672.9|11675.4|11673.4|11677.8|11675.8|11673.4|11671.4|292
1670559900000|2022-12-09 04:25:00|11675.7|11673.7|11676.9|11674.9|11677.2|11675.2|11675.2|11673.2|133
1670560200000|2022-12-09 04:30:00|11676.7|11674.7|11673.4|11671.4|11676.8|11674.8|11673.1|11671.1|80
1670560500000|2022-12-09 04:35:00|11673.6|11671.6|11671.7|11669.7|11674.7|11672.7|11671.4|11669.4|101
1670560800000|2022-12-09 04:40:00|11671.8|11669.8|11672.2|11670.2|11673.4|11671.4|11670.8|11668.8|103
1670561100000|2022-12-09 04:45:00|11672.1|11670.1|11669.9|11667.9|11672.4|11670.4|11669.4|11667.4|149
1670561400000|2022-12-09 04:50:00|11669.8|11667.8|11669.2|11667.2|11670.9|11668.9|11669.1|11667.1|44
1670561700000|2022-12-09 04:55:00|11669.4|11667.4|11670.2|11668.2|11671.1|11669.1|11668.9|11666.9|71
1670562000000|2022-12-09 05:00:00|11670.1|11668.1|11668.2|11666.2|11672.6|11670.6|11668.2|11666.2|130
1670562300000|2022-12-09 05:05:00|11668.3|11666.3|11671.2|11669.2|11672.4|11670.4|11668.3|11666.3|144
1670562600000|2022-12-09 05:10:00|11671.1|11669.1|11671.9|11669.9|11672.3|11670.3|11668.6|11666.6|223
1670562900000|2022-12-09 05:15:00|11672.1|11670.1|11671.3|11669.3|11674.2|11672.2|11669.9|11667.9|138
1670563200000|2022-12-09 05:20:00|11671.4|11669.4|11672.1|11670.1|11675.4|11673.4|11671.1|11669.1|80
1670563500000|2022-12-09 05:25:00|11672.2|11670.2|11669.6|11667.6|11672.4|11670.4|11668.2|11666.2|131
1670563800000|2022-12-09 05:30:00|11669.7|11667.7|11675.8|11673.8|11676.9|11674.9|11669.3|11667.3|258
1670564100000|2022-12-09 05:35:00|11675.7|11673.7|11672.2|11670.2|11677.2|11675.2|11671.8|11669.8|174
1670564400000|2022-12-09 05:40:00|11672.3|11670.3|11676.2|11674.2|11676.9|11674.9|11672.2|11670.2|104
1670564700000|2022-12-09 05:45:00|11676.1|11674.1|11677.8|11675.8|11678.4|11676.4|11675.8|11673.8|164
1670565000000|2022-12-09 05:50:00|11677.9|11675.9|11673.7|11671.7|11678.3|11676.3|11673.2|11671.2|93
1670565300000|2022-12-09 05:55:00|11673.8|11671.8|11673.4|11671.4|11676.4|11674.4|11672.9|11670.9|108
1670565600000|2022-12-09 06:00:00|11673.2|11671.2|11675.7|11673.7|11676.4|11674.4|11672.6|11670.6|195
1670565900000|2022-12-09 06:05:00|11675.6|11673.6|11675.9|11673.9|11676.6|11674.6|11675.2|11673.2|111
1670566200000|2022-12-09 06:10:00|11676.1|11674.1|11676.8|11674.8|11677.3|11675.3|11675.2|11673.2|151
1670566500000|2022-12-09 06:15:00|11677.1|11675.1|11678.2|11676.2|11678.4|11676.4|11674.9|11672.9|151
1670566800000|2022-12-09 06:20:00|11678.3|11676.3|11676.9|11674.9|11678.9|11676.9|11676.4|11674.4|107
1670567100000|2022-12-09 06:25:00|11677.4|11675.4|11676.4|11674.4|11677.8|11675.8|11675.3|11673.3|81
1670567400000|2022-12-09 06:30:00|11676.3|11674.3|11676.2|11674.2|11676.6|11674.6|11673.4|11671.4|176
1670567700000|2022-12-09 06:35:00|11676.1|11674.1|11677.3|11675.3|11678.1|11676.1|11675.3|11673.3|160
1670568000000|2022-12-09 06:40:00|11677.6|11675.6|11678.4|11676.4|11679.2|11677.2|11676.6|11674.6|165
1670568300000|2022-12-09 06:45:00|11678.6|11676.6|11678.3|11676.3|11679.1|11677.1|11677.2|11675.2|147
1670568600000|2022-12-09 06:50:00|11678.2|11676.2|11678.6|11676.6|11678.9|11676.9|11676.8|11674.8|73
1670568900000|2022-12-09 06:55:00|11678.7|11676.7|11689.9|11687.9|11690.4|11688.4|11677.8|11675.8|866
1670569200000|2022-12-09 07:00:00|11690.1|11688.1|11686.7|11684.7|11690.1|11688.1|11682.9|11680.9|451
1670569500000|2022-12-09 07:05:00|11686.8|11684.8|11685.4|11683.4|11688.8|11686.8|11684.6|11682.6|286
1670569800000|2022-12-09 07:10:00|11685.6|11683.6|11676.4|11674.4|11686.4|11684.4|11676.3|11674.3|610
1670570100000|2022-12-09 07:15:00|11676.6|11674.6|11677.3|11675.3|11678.3|11676.3|11671.9|11669.9|279
1670570400000|2022-12-09 07:20:00|11677.2|11675.2|11681.6|11679.6|11684.7|11682.7|11676.9|11674.9|312
1670570700000|2022-12-09 07:25:00|11681.7|11679.7|11700.2|11698.2|11703.3|11701.3|11681.4|11679.4|1159
1670571000000|2022-12-09 07:30:00|11700.1|11698.1|11705.9|11703.9|11707.9|11705.9|11697.4|11695.4|681
1670571300000|2022-12-09 07:35:00|11706.3|11704.3|11703.3|11701.3|11707.4|11705.4|11701.6|11699.6|378
1670571600000|2022-12-09 07:40:00|11703.2|11701.2|11701.1|11699.1|11703.7|11701.7|11697.4|11695.4|493
1670571900000|2022-12-09 07:45:00|11700.8|11698.8|11695.1|11693.1|11701.1|11699.1|11694.2|11692.2|420
1670572200000|2022-12-09 07:50:00|11694.9|11692.9|11690.4|11688.4|11695.2|11693.2|11689.1|11687.1|378
1670572500000|2022-12-09 07:55:00|11690.6|11688.6|11693.7|11691.7|11698.2|11696.2|11689.4|11687.4|365
1670572800000|2022-12-09 08:00:00|11693.6|11691.6|11685.2|11683.2|11697.9|11695.9|11683.9|11681.9|922
1670573100000|2022-12-09 08:05:00|11684.1|11682.1|11686.8|11684.8|11687.7|11685.7|11678.7|11676.7|677
1670573400000|2022-12-09 08:10:00|11687.2|11685.2|11680.9|11678.9|11689.2|11687.2|11680.6|11678.6|586
1670573700000|2022-12-09 08:15:00|11681.1|11679.1|11678.1|11676.1|11686.7|11684.7|11677.1|11675.1|809
1670574000000|2022-12-09 08:20:00|11677.7|11675.7|11676.7|11674.7|11678.2|11676.2|11673.8|11671.8|576
1670574300000|2022-12-09 08:25:00|11676.8|11674.8|11673.8|11671.8|11677.8|11675.8|11672.4|11670.4|460
1670574600000|2022-12-09 08:30:00|11673.7|11671.7|11674.3|11672.3|11678.2|11676.2|11668.8|11666.8|680
1670574900000|2022-12-09 08:35:00|11674.2|11672.2|11680.2|11678.2|11683.9|11681.9|11672.4|11670.4|672
1670575200000|2022-12-09 08:40:00|11680.4|11678.4|11673.8|11671.8|11681.7|11679.7|11670.9|11668.9|647
1670575500000|2022-12-09 08:45:00|11673.7|11671.7|11675.8|11673.8|11677.8|11675.8|11672.7|11670.7|383
1670575800000|2022-12-09 08:50:00|11675.9|11673.9|11677.2|11675.2|11678.4|11676.4|11671.8|11669.8|415
1670576100000|2022-12-09 08:55:00|11677.1|11675.1|11682.1|11680.1|11684.8|11682.8|11676.4|11674.4|364
1670576400000|2022-12-09 09:00:00|11681.8|11679.8|11686.4|11684.4|11686.7|11684.7|11674.9|11672.9|743
1670576700000|2022-12-09 09:05:00|11686.6|11684.6|11686.1|11684.1|11687.8|11685.8|11669.2|11667.2|933
1670577000000|2022-12-09 09:10:00|11686.2|11684.2|11689.1|11687.1|11691.3|11689.3|11681.8|11679.8|484
1670577300000|2022-12-09 09:15:00|11689.2|11687.2|11685.7|11683.7|11690.9|11688.9|11683.7|11681.7|353
1670577600000|2022-12-09 09:20:00|11685.8|11683.8|11680.2|11678.2|11685.9|11683.9|11679.1|11677.1|325
1670577900000|2022-12-09 09:25:00|11680.3|11678.3|11679.3|11677.3|11681.9|11679.9|11677.1|11675.1|322
1670578200000|2022-12-09 09:30:00|11679.2|11677.2|11667.8|11665.8|11680.7|11678.7|11664.8|11662.8|729
1670578500000|2022-12-09 09:35:00|11668.2|11666.2|11663.9|11661.9|11668.9|11666.9|11662.7|11660.7|651
1670578800000|2022-12-09 09:40:00|11664.1|11662.1|11659.9|11657.9|11664.9|11662.9|11658.9|11656.9|501
1670579100000|2022-12-09 09:45:00|11660.1|11658.1|11664.7|11662.7|11666.7|11664.7|11657.7|11655.7|625
1670579400000|2022-12-09 09:50:00|11664.8|11662.8|11665.2|11663.2|11666.6|11664.6|11664.2|11662.2|223
1670579700000|2022-12-09 09:55:00|11665.3|11663.3|11663.8|11661.8|11667.6|11665.6|11663.2|11661.2|292
1670580000000|2022-12-09 10:00:00|11663.9|11661.9|11671.3|11669.3|11673.2|11671.2|11663.6|11661.6|455
1670580300000|2022-12-09 10:05:00|11672.4|11670.4|11671.8|11669.8|11673.8|11671.8|11671.1|11669.1|205
1670580600000|2022-12-09 10:10:00|11671.9|11669.9|11672.2|11670.2|11676.3|11674.3|11671.8|11669.8|243
1670580900000|2022-12-09 10:15:00|11672.8|11670.8|11676.4|11674.4|11677.4|11675.4|11671.6|11669.6|340
1670581200000|2022-12-09 10:20:00|11676.9|11674.9|11674.9|11672.9|11679.7|11677.7|11674.7|11672.7|442
1670581500000|2022-12-09 10:25:00|11674.8|11672.8|11679.9|11677.9|11681.3|11679.3|11674.7|11672.7|390
1670581800000|2022-12-09 10:30:00|11679.8|11677.8|11678.3|11676.3|11681.6|11679.6|11677.4|11675.4|402
1670582100000|2022-12-09 10:35:00|11678.4|11676.4|11680.2|11678.2|11681.6|11679.6|11676.4|11674.4|411
1670582400000|2022-12-09 10:40:00|11680.6|11678.6|11683.7|11681.7|11685.1|11683.1|11679.9|11677.9|357
1670582700000|2022-12-09 10:45:00|11683.6|11681.6|11678.1|11676.1|11683.9|11681.9|11677.7|11675.7|249
1670583000000|2022-12-09 10:50:00|11677.9|11675.9|11679.7|11677.7|11680.8|11678.8|11676.8|11674.8|306
1670583300000|2022-12-09 10:55:00|11679.8|11677.8|11689.7|11687.7|11695.9|11693.9|11679.1|11677.1|870
1670583600000|2022-12-09 11:00:00|11689.6|11687.6|11698.9|11696.9|11700.7|11698.7|11689.3|11687.3|844
1670583900000|2022-12-09 11:05:00|11698.8|11696.8|11685.7|11683.7|11700.4|11698.4|11684.9|11682.9|1104
1670584200000|2022-12-09 11:10:00|11685.6|11683.6|11680.9|11678.9|11687.6|11685.6|11680.7|11678.7|656
1670584500000|2022-12-09 11:15:00|11680.8|11678.8|11684.8|11682.8|11684.9|11682.9|11679.9|11677.9|528
1670584800000|2022-12-09 11:20:00|11684.9|11682.9|11687.9|11685.9|11691.2|11689.2|11683.8|11681.8|371
1670585100000|2022-12-09 11:25:00|11688.1|11686.1|11690.4|11688.4|11691.3|11689.3|11687.9|11685.9|317
1670585400000|2022-12-09 11:30:00|11690.1|11688.1|11691.3|11689.3|11693.7|11691.7|11689.9|11687.9|309
1670585700000|2022-12-09 11:35:00|11691.2|11689.2|11680.3|11678.3|11691.2|11689.2|11680.1|11678.1|513
1670586000000|2022-12-09 11:40:00|11680.4|11678.4|11680.9|11678.9|11685.6|11683.6|11678.2|11676.2|428
1670586300000|2022-12-09 11:45:00|11680.8|11678.8|11687.6|11685.6|11688.3|11686.3|11680.7|11678.7|408
1670586600000|2022-12-09 11:50:00|11686.9|11684.9|11692.7|11690.7|11693.6|11691.6|11685.9|11683.9|400
1670586900000|2022-12-09 11:55:00|11692.8|11690.8|11692.1|11690.1|11694.6|11692.6|11688.8|11686.8|474
1670587200000|2022-12-09 12:00:00|11693.3|11691.3|11690.4|11688.4|11693.7|11691.7|11686.2|11684.2|576
1670587500000|2022-12-09 12:05:00|11690.3|11688.3|11693.8|11691.8|11695.6|11693.6|11687.7|11685.7|411
1670587800000|2022-12-09 12:10:00|11693.9|11691.9|11686.6|11684.6|11694.4|11692.4|11681.9|11679.9|797
1670588100000|2022-12-09 12:15:00|11686.7|11684.7|11688.1|11686.1|11689.4|11687.4|11683.4|11681.4|364
1670588400000|2022-12-09 12:20:00|11687.9|11685.9|11697.2|11695.2|11699.4|11697.4|11686.9|11684.9|624
1670588700000|2022-12-09 12:25:00|11697.1|11695.1|11707.4|11705.4|11710.4|11708.4|11695.7|11693.7|1032
1670589000000|2022-12-09 12:30:00|11707.6|11705.6|11714.3|11712.3|11716.4|11714.4|11706.7|11704.7|967
1670589300000|2022-12-09 12:35:00|11714.2|11712.2|11714.8|11712.8|11715.9|11713.9|11713.1|11711.1|489
1670589600000|2022-12-09 12:40:00|11714.7|11712.7|11713.6|11711.6|11720.2|11718.2|11713.3|11711.3|863
1670589900000|2022-12-09 12:45:00|11713.4|11711.4|11713.6|11711.6|11718.8|11716.8|11711.3|11709.3|765
1670590200000|2022-12-09 12:50:00|11713.4|11711.4|11718.1|11716.1|11719.1|11717.1|11713.2|11711.2|711
1670590500000|2022-12-09 12:55:00|11717.8|11715.8|11721.4|11719.4|11726.9|11724.9|11716.9|11714.9|1003
1670590800000|2022-12-09 13:00:00|11721.2|11719.2|11724.4|11722.4|11725.4|11723.4|11719.7|11717.7|998
1670591100000|2022-12-09 13:05:00|11724.1|11722.1|11714.8|11712.8|11726.3|11724.3|11714.8|11712.8|1193
1670591400000|2022-12-09 13:10:00|11714.9|11712.9|11707.7|11705.7|11716.2|11714.2|11705.4|11703.4|1385
1670591700000|2022-12-09 13:15:00|11707.6|11705.6|11710.3|11708.3|11710.4|11708.4|11699.4|11697.4|1281
1670592000000|2022-12-09 13:20:00|11710.2|11708.2|11719.1|11717.1|11719.2|11717.2|11709.8|11707.8|1004
1670592300000|2022-12-09 13:25:00|11719.2|11717.2|11714.4|11712.4|11719.9|11717.9|11708.7|11706.7|1031
1670592600000|2022-12-09 13:30:00|11714.6|11712.6|11604.7|11602.7|11727.3|11725.3|11509.1|11507.1|13534
1670592900000|2022-12-09 13:35:00|11605.1|11603.1|11572.9|11570.9|11616.3|11614.3|11560.9|11558.9|7937
1670593200000|2022-12-09 13:40:00|11573.3|11571.3|11562.9|11560.9|11595.1|11593.1|11559.3|11557.3|5285
1670593500000|2022-12-09 13:45:00|11563.1|11561.1|11584.3|11582.3|11591.1|11589.1|11558.4|11556.4|3760
1670593800000|2022-12-09 13:50:00|11584.4|11582.4|11586.6|11584.6|11605.1|11603.1|11582.9|11580.9|4666
1670594100000|2022-12-09 13:55:00|11586.8|11584.8|11609.9|11607.9|11618.3|11616.3|11583.4|11581.4|3711
1670594400000|2022-12-09 14:00:00|11609.8|11607.8|11598.6|11596.6|11616.4|11614.4|11596.3|11594.3|3089
1670594700000|2022-12-09 14:05:00|11598.4|11596.4|11590.4|11588.4|11605.1|11603.1|11589.6|11587.6|4001
1670595000000|2022-12-09 14:10:00|11590.6|11588.6|11575.3|11573.3|11593.9|11591.9|11564.3|11562.3|3292
1670595300000|2022-12-09 14:15:00|11575.4|11573.4|11587.8|11585.8|11593.2|11591.2|11573.6|11571.6|2035
1670595600000|2022-12-09 14:20:00|11587.7|11585.7|11585.8|11583.8|11593.1|11591.1|11576.4|11574.4|1658
1670595900000|2022-12-09 14:25:00|11586.1|11584.1|11593.4|11591.4|11594.2|11592.2|11577.8|11575.8|2733
1670596200000|2022-12-09 14:30:00|11592.9|11591.9|11583.7|11582.7|11608.2|11607.2|11541.4|11540.4|17593
1670596500000|2022-12-09 14:35:00|11583.3|11582.3|11602.1|11601.1|11617.2|11616.2|11567.9|11566.9|11717
1670596800000|2022-12-09 14:40:00|11600.9|11599.9|11631.8|11630.8|11633.6|11632.6|11582.3|11581.3|10564
1670597100000|2022-12-09 14:45:00|11631.2|11630.2|11616.3|11615.3|11651.4|11650.4|11614.7|11613.7|10252
1670597400000|2022-12-09 14:50:00|11616.2|11615.2|11589.7|11588.7|11617.2|11616.2|11582.6|11581.6|9207
1670597700000|2022-12-09 14:55:00|11589.9|11588.9|11604.4|11603.4|11609.3|11608.3|11580.2|11579.2|6142
1670598000000|2022-12-09 15:00:00|11604.3|11603.3|11629.9|11628.9|11649.9|11648.9|11565.9|11564.9|17541
1670598300000|2022-12-09 15:05:00|11629.8|11628.8|11628.6|11627.6|11649.4|11648.4|11608.4|11607.4|9162
1670598600000|2022-12-09 15:10:00|11629.7|11628.7|11628.2|11627.2|11644.9|11643.9|11602.2|11601.2|8394
1670598900000|2022-12-09 15:15:00|11627.9|11626.9|11611.9|11610.9|11638.1|11637.1|11603.4|11602.4|7324
1670599200000|2022-12-09 15:20:00|11611.4|11610.4|11597.9|11596.9|11624.6|11623.6|11593.2|11592.2|9079
1670599500000|2022-12-09 15:25:00|11597.7|11596.7|11621.7|11620.7|11622.1|11621.1|11594.9|11593.9|6603
1670599800000|2022-12-09 15:30:00|11621.8|11620.8|11636.7|11635.7|11665.9|11664.9|11619.4|11618.4|9885
1670600100000|2022-12-09 15:35:00|11636.4|11635.4|11659.7|11658.7|11659.7|11658.7|11622.7|11621.7|7956
1670600400000|2022-12-09 15:40:00|11659.9|11658.9|11644.1|11643.1|11660.4|11659.4|11634.4|11633.4|4799
1670600700000|2022-12-09 15:45:00|11644.2|11643.2|11625.1|11624.1|11644.2|11643.2|11622.9|11621.9|4210
1670601000000|2022-12-09 15:50:00|11624.9|11623.9|11651.2|11650.2|11655.7|11654.7|11620.6|11619.6|5126
1670601300000|2022-12-09 15:55:00|11650.6|11649.6|11695.8|11694.8|11696.2|11695.2|11646.7|11645.7|7882
1670601600000|2022-12-09 16:00:00|11696.6|11695.6|11699.2|11698.2|11707.1|11706.1|11685.1|11684.1|6589
1670601900000|2022-12-09 16:05:00|11698.9|11697.9|11674.4|11673.4|11702.9|11701.9|11674.3|11673.3|4765
1670602200000|2022-12-09 16:10:00|11674.3|11673.3|11662.2|11661.2|11678.2|11677.2|11660.3|11659.3|4581
1670602500000|2022-12-09 16:15:00|11663.8|11662.8|11665.7|11664.7|11674.2|11673.2|11659.9|11658.9|4407
1670602800000|2022-12-09 16:20:00|11665.2|11664.2|11676.4|11675.4|11682.4|11681.4|11662.8|11661.8|6257
1670603100000|2022-12-09 16:25:00|11675.4|11674.4|11679.7|11678.7|11685.6|11684.6|11663.4|11662.4|4297
1670603400000|2022-12-09 16:30:00|11679.3|11678.3|11685.2|11684.2|11689.3|11688.3|11669.2|11668.2|3962
1670603700000|2022-12-09 16:35:00|11685.3|11684.3|11677.7|11676.7|11698.8|11697.8|11665.7|11664.7|5095
1670604000000|2022-12-09 16:40:00|11677.6|11676.6|11686.1|11685.1|11686.3|11685.3|11657.1|11656.1|4118
1670604300000|2022-12-09 16:45:00|11686.6|11685.6|11695.3|11694.3|11702.7|11701.7|11682.8|11681.8|5088
1670604600000|2022-12-09 16:50:00|11695.2|11694.2|11699.2|11698.2|11708.4|11707.4|11695.2|11694.2|4271
1670604900000|2022-12-09 16:55:00|11699.3|11698.3|11697.4|11696.4|11702.7|11701.7|11692.8|11691.8|2600
1670605200000|2022-12-09 17:00:00|11697.6|11696.6|11687.9|11686.9|11700.8|11699.8|11683.8|11682.8|2904
1670605500000|2022-12-09 17:05:00|11687.8|11686.8|11690.7|11689.7|11694.9|11693.9|11679.4|11678.4|4365
1670605800000|2022-12-09 17:10:00|11691.2|11690.2|11703.9|11702.9|11709.4|11708.4|11690.7|11689.7|3385
1670606100000|2022-12-09 17:15:00|11703.8|11702.8|11697.3|11696.3|11705.4|11704.4|11684.2|11683.2|2933
1670606400000|2022-12-09 17:20:00|11697.4|11696.4|11681.9|11680.9|11698.2|11697.2|11675.9|11674.9|2737
1670606700000|2022-12-09 17:25:00|11681.8|11680.8|11683.1|11682.1|11692.6|11691.6|11679.6|11678.6|1829
1670607000000|2022-12-09 17:30:00|11682.9|11681.9|11694.7|11693.7|11700.1|11699.1|11682.1|11681.1|2401
1670607300000|2022-12-09 17:35:00|11694.2|11693.2|11703.7|11702.7|11704.8|11703.8|11693.7|11692.7|1694
1670607600000|2022-12-09 17:40:00|11704|11703|11691.1|11690.1|11708.3|11707.3|11682.3|11681.3|2904
1670607900000|2022-12-09 17:45:00|11691.3|11690.3|11684|11683|11705|11704|11683.1|11682.1|3109
1670608200000|2022-12-09 17:50:00|11684.1|11683.1|11673.6|11672.6|11685.5|11684.5|11672.1|11671.1|2686
1670608500000|2022-12-09 17:55:00|11673.1|11672.1|11676|11675|11681.9|11680.9|11671.4|11670.4|1917
1670608800000|2022-12-09 18:00:00|11675.3|11674.3|11659.5|11658.5|11675.4|11674.4|11646|11645|4462
1670609100000|2022-12-09 18:05:00|11660|11659|11645.4|11644.4|11660.9|11659.9|11643|11642|3093
1670609400000|2022-12-09 18:10:00|11645.8|11644.8|11638.4|11637.4|11645.8|11644.8|11626|11625|4876
1670609700000|2022-12-09 18:15:00|11638.5|11637.5|11648.6|11647.6|11651.4|11650.4|11635.4|11634.4|2501
1670610000000|2022-12-09 18:20:00|11648.1|11647.1|11631.4|11630.4|11650.6|11649.6|11631.3|11630.3|2461
1670610300000|2022-12-09 18:25:00|11631.1|11630.1|11641.8|11640.8|11644.4|11643.4|11623.5|11622.5|3238
1670610600000|2022-12-09 18:30:00|11642|11641|11650|11649|11660.3|11659.3|11638.4|11637.4|3044
1670610900000|2022-12-09 18:35:00|11651.3|11650.3|11660.5|11659.5|11661.8|11660.8|11649.4|11648.4|2012
1670611200000|2022-12-09 18:40:00|11660.6|11659.6|11655|11654|11664.8|11663.8|11646.9|11645.9|2274
1670611500000|2022-12-09 18:45:00|11655.1|11654.1|11657.1|11656.1|11659.3|11658.3|11646.6|11645.6|1703
1670611800000|2022-12-09 18:50:00|11657.3|11656.3|11652.6|11651.6|11665|11664|11647.8|11646.8|3025
1670612100000|2022-12-09 18:55:00|11652.8|11651.8|11653.6|11652.6|11656|11655|11645.9|11644.9|1557
1670612400000|2022-12-09 19:00:00|11653.5|11652.5|11635.8|11634.8|11656.1|11655.1|11634.4|11633.4|3219
1670612700000|2022-12-09 19:05:00|11636.5|11635.5|11636.3|11635.3|11638.9|11637.9|11620.6|11619.6|3907
1670613000000|2022-12-09 19:10:00|11636.1|11635.1|11651.5|11650.5|11651.8|11650.8|11625|11624|3150
1670613300000|2022-12-09 19:15:00|11651.4|11650.4|11654|11653|11659.8|11658.8|11647.6|11646.6|2192
1670613600000|2022-12-09 19:20:00|11654.8|11653.8|11653.8|11652.8|11657.6|11656.6|11644.1|11643.1|1641
1670613900000|2022-12-09 19:25:00|11654|11653|11654.6|11653.6|11660.3|11659.3|11650.9|11649.9|1310
1670614200000|2022-12-09 19:30:00|11654.8|11653.8|11655|11654|11659.3|11658.3|11643.9|11642.9|2997
1670614500000|2022-12-09 19:35:00|11655.1|11654.1|11656.5|11655.5|11661.3|11660.3|11652.6|11651.6|2140
1670614800000|2022-12-09 19:40:00|11656.8|11655.8|11646.9|11645.9|11658.3|11657.3|11641.8|11640.8|2335
1670615100000|2022-12-09 19:45:00|11647|11646|11651.9|11650.9|11657.3|11656.3|11644|11643|2066
1670615400000|2022-12-09 19:50:00|11651.4|11650.4|11650.9|11649.9|11652|11651|11639.6|11638.6|1480
1670615700000|2022-12-09 19:55:00|11650.8|11649.8|11649.9|11648.9|11657.1|11656.1|11645.6|11644.6|1728
1670616000000|2022-12-09 20:00:00|11649.8|11648.8|11654.4|11653.4|11656.9|11655.9|11644|11643|1937
1670616300000|2022-12-09 20:05:00|11654.5|11653.5|11650|11649|11664.4|11663.4|11643.9|11642.9|2746
1670616600000|2022-12-09 20:10:00|11649|11648|11656.3|11655.3|11658|11657|11642.6|11641.6|1819
1670616900000|2022-12-09 20:15:00|11656.4|11655.4|11648.9|11647.9|11660|11659|11646.8|11645.8|2184
1670617200000|2022-12-09 20:20:00|11650.4|11649.4|11641.5|11640.5|11653.6|11652.6|11641.4|11640.4|1977
1670617500000|2022-12-09 20:25:00|11641.4|11640.4|11636.3|11635.3|11646.3|11645.3|11635|11634|2018
1670617800000|2022-12-09 20:30:00|11636.1|11635.1|11631.5|11630.5|11643.3|11642.3|11627.5|11626.5|2503
1670618100000|2022-12-09 20:35:00|11631.4|11630.4|11608|11607|11632.8|11631.8|11605|11604|3533
1670618400000|2022-12-09 20:40:00|11608.1|11607.1|11595.6|11594.6|11608.5|11607.5|11592.4|11591.4|5058
1670618700000|2022-12-09 20:45:00|11595.4|11594.4|11590.9|11589.9|11608.8|11607.8|11589.8|11588.8|3706
1670619000000|2022-12-09 20:50:00|11586.3|11585.3|11577.4|11576.4|11588.3|11587.3|11563.3|11562.3|7013
1670619300000|2022-12-09 20:55:00|11577.8|11576.8|11563.3|11562.3|11581.4|11580.4|11559.4|11558.4|9182
1670619600000|2022-12-09 21:00:00|11563.8|11561.8|11561.8|11559.8|11567.8|11565.8|11555.1|11553.1|3901
1670619900000|2022-12-09 21:05:00|11561.6|11559.6|11563|11561|11564.9|11562.9|11557|11555|1412
1670620200000|2022-12-09 21:10:00|11562.9|11560.9|11562.6|11560.6|11563.1|11561.1|11558.9|11556.9|967
1670620500000|2022-12-09 21:15:00|11562.5|11560.5|11560|11558|11563.1|11561.1|11557.4|11555.4|412
1670620800000|2022-12-09 21:20:00|11560.1|11558.1|11559.9|11557.9|11561.6|11559.6|11557.4|11555.4|363
1670621100000|2022-12-09 21:25:00|11559.8|11557.8|11551.8|11549.8|11560|11558|11550.1|11548.1|439
1670621400000|2022-12-09 21:30:00|11551.9|11549.9|11547.4|11545.4|11554.8|11552.8|11547.4|11545.4|455
1670621700000|2022-12-09 21:35:00|11547.5|11545.5|11552.8|11550.8|11553.5|11551.5|11547.5|11545.5|330
1670622000000|2022-12-09 21:40:00|11552.9|11550.9|11552.4|11550.4|11554.6|11552.6|11551.1|11549.1|470
1670622300000|2022-12-09 21:45:00|11552.5|11550.5|11554.4|11552.4|11554.8|11552.8|11551.8|11549.8|256
1670622600000|2022-12-09 21:50:00|11554.5|11552.5|11547.3|11545.3|11554.5|11552.5|11546.9|11544.9|296
1670622900000|2022-12-09 21:55:00|11547.1|11545.1|11548.1|11543.1|11548.4|11546.4|11544.4|11542.4|459
1670799600000|2022-12-11 23:00:00|11561.8|11559.8|11545.9|11543.9|11565.8|11563.8|11545.9|11543.9|466
1670799900000|2022-12-11 23:05:00|11546|11544|11545.6|11543.6|11556.5|11554.5|11541.5|11539.5|367
1670800200000|2022-12-11 23:10:00|11546.1|11544.1|11532.6|11530.6|11548.9|11546.9|11528.9|11526.9|470
1670800500000|2022-12-11 23:15:00|11532.5|11530.5|11534.1|11532.1|11535.6|11533.6|11530.3|11528.3|314
1670800800000|2022-12-11 23:20:00|11534.3|11532.3|11535.4|11533.4|11535.8|11533.8|11530.4|11528.4|188
1670801100000|2022-12-11 23:25:00|11535.5|11533.5|11535.5|11533.5|11536.9|11534.9|11532.9|11530.9|159
1670801400000|2022-12-11 23:30:00|11535.6|11533.6|11528.3|11526.3|11536.5|11534.5|11527.9|11525.9|238
1670801700000|2022-12-11 23:35:00|11528.1|11526.1|11529.9|11527.9|11530|11528|11521.4|11519.4|464
1670802000000|2022-12-11 23:40:00|11529.8|11527.8|11528.9|11526.9|11533.4|11531.4|11527.1|11525.1|221
1670802300000|2022-12-11 23:45:00|11529|11527|11529.1|11527.1|11533.3|11531.3|11527.4|11525.4|136
1670802600000|2022-12-11 23:50:00|11529|11527|11525.6|11523.6|11533.4|11531.4|11524.1|11522.1|202
1670802900000|2022-12-11 23:55:00|11525.9|11523.9|11529.9|11527.9|11531.3|11529.3|11524.3|11522.3|192
1670803200000|2022-12-12 00:00:00|11529.8|11527.8|11531.3|11529.3|11534.6|11532.6|11524.4|11522.4|317
1670803500000|2022-12-12 00:05:00|11531.4|11529.4|11534.3|11532.3|11534.6|11532.6|11528.6|11526.6|235
1670803800000|2022-12-12 00:10:00|11534.1|11532.1|11532.5|11530.5|11537|11535|11532.4|11530.4|229
1670804100000|2022-12-12 00:15:00|11532.4|11530.4|11543.3|11541.3|11543.3|11541.3|11531.8|11529.8|287
1670804400000|2022-12-12 00:20:00|11543.9|11541.9|11542.1|11540.1|11544.8|11542.8|11540.6|11538.6|172
1670804700000|2022-12-12 00:25:00|11542|11540|11544.1|11542.1|11546.8|11544.8|11538.8|11536.8|329
1670805000000|2022-12-12 00:30:00|11543.5|11541.5|11545.1|11543.1|11547|11545|11541.6|11539.6|257
1670805300000|2022-12-12 00:35:00|11545.3|11543.3|11524.3|11522.3|11545.5|11543.5|11524.1|11522.1|635
1670805600000|2022-12-12 00:40:00|11524.4|11522.4|11532.6|11530.6|11537.4|11535.4|11524.4|11522.4|360
1670805900000|2022-12-12 00:45:00|11532.5|11530.5|11532.1|11530.1|11537.8|11535.8|11531.1|11529.1|184
1670806200000|2022-12-12 00:50:00|11532|11530|11533.6|11531.6|11535.6|11533.6|11529.1|11527.1|162
1670806500000|2022-12-12 00:55:00|11533.8|11531.8|11531.6|11529.6|11533.9|11531.9|11528.8|11526.8|136
1670806800000|2022-12-12 01:00:00|11531.9|11529.9|11532.4|11530.4|11534.3|11532.3|11526.9|11524.9|230
1670807100000|2022-12-12 01:05:00|11532.3|11530.3|11520.4|11518.4|11532.5|11530.5|11518.6|11516.6|445
1670807400000|2022-12-12 01:10:00|11520.3|11518.3|11519.1|11517.1|11523|11521|11516.6|11514.6|311
1670807700000|2022-12-12 01:15:00|11519.3|11517.3|11529.1|11527.1|11532.1|11530.1|11519.3|11517.3|495
1670808000000|2022-12-12 01:20:00|11529.3|11527.3|11530.9|11528.9|11531.6|11529.6|11526.5|11524.5|231
1670808300000|2022-12-12 01:25:00|11531|11529|11536.9|11534.9|11540.3|11538.3|11530.6|11528.6|363
1670808600000|2022-12-12 01:30:00|11537.1|11535.1|11545.4|11543.4|11545.9|11543.9|11535.3|11533.3|340
1670808900000|2022-12-12 01:35:00|11545.5|11543.5|11541.9|11539.9|11545.6|11543.6|11537.9|11535.9|301
1670809200000|2022-12-12 01:40:00|11541.8|11539.8|11538.4|11536.4|11545.3|11543.3|11535.9|11533.9|230
1670809500000|2022-12-12 01:45:00|11538.3|11536.3|11528|11526|11538.8|11536.8|11528|11526|212
1670809800000|2022-12-12 01:50:00|11527.9|11525.9|11525|11523|11530.9|11528.9|11524|11522|400
1670810100000|2022-12-12 01:55:00|11524.9|11522.9|11529.1|11527.1|11530.9|11528.9|11522.4|11520.4|225
1670810400000|2022-12-12 02:00:00|11528.9|11526.9|11527.6|11525.6|11528.9|11526.9|11519.4|11517.4|267
1670810700000|2022-12-12 02:05:00|11527.5|11525.5|11526.1|11524.1|11527.6|11525.6|11523.8|11521.8|111
1670811000000|2022-12-12 02:10:00|11526|11524|11528.5|11526.5|11529.9|11527.9|11524.3|11522.3|115
1670811300000|2022-12-12 02:15:00|11528.6|11526.6|11525.9|11523.9|11531.5|11529.5|11525.1|11523.1|195
1670811600000|2022-12-12 02:20:00|11526|11524|11530.6|11528.6|11531.4|11529.4|11524.4|11522.4|126
1670811900000|2022-12-12 02:25:00|11530.5|11528.5|11530.3|11528.3|11532|11530|11527.4|11525.4|139
1670812200000|2022-12-12 02:30:00|11530.1|11528.1|11534.9|11532.9|11536.1|11534.1|11529.9|11527.9|198
1670812500000|2022-12-12 02:35:00|11534.8|11532.8|11537.6|11535.6|11537.9|11535.9|11533.9|11531.9|134
1670812800000|2022-12-12 02:40:00|11537.8|11535.8|11539.6|11537.6|11540.1|11538.1|11536.9|11534.9|107
1670813100000|2022-12-12 02:45:00|11539.8|11537.8|11533.3|11531.3|11540.1|11538.1|11533.1|11531.1|153
1670813400000|2022-12-12 02:50:00|11533.1|11531.1|11529.5|11527.5|11533.1|11531.1|11527.9|11525.9|158
1670813700000|2022-12-12 02:55:00|11529.4|11527.4|11537.4|11535.4|11538.6|11536.6|11528.9|11526.9|170
1670814000000|2022-12-12 03:00:00|11537.5|11535.5|11538.4|11536.4|11538.6|11536.6|11534.5|11532.5|107
1670814300000|2022-12-12 03:05:00|11538.5|11536.5|11540.6|11538.6|11542.1|11540.1|11538.4|11536.4|132
1670814600000|2022-12-12 03:10:00|11540.5|11538.5|11534.8|11532.8|11540.5|11538.5|11534.4|11532.4|95
1670814900000|2022-12-12 03:15:00|11534.6|11532.6|11537.6|11535.6|11539|11537|11533.3|11531.3|58
1670815200000|2022-12-12 03:20:00|11537.5|11535.5|11535.8|11533.8|11539.6|11537.6|11535.4|11533.4|82
1670815500000|2022-12-12 03:25:00|11535.9|11533.9|11539.6|11537.6|11541|11539|11535.6|11533.6|208
1670815800000|2022-12-12 03:30:00|11539.5|11537.5|11541.9|11539.9|11543.4|11541.4|11538.1|11536.1|423
1670816100000|2022-12-12 03:35:00|11541.8|11539.8|11541|11539|11543.3|11541.3|11539.5|11537.5|279
1670816400000|2022-12-12 03:40:00|11540.9|11538.9|11547.4|11545.4|11552.1|11550.1|11540.6|11538.6|497
1670816700000|2022-12-12 03:45:00|11547.3|11545.3|11542.1|11540.1|11547.4|11545.4|11540.4|11538.4|316
1670817000000|2022-12-12 03:50:00|11542|11540|11542.9|11540.9|11542.9|11540.9|11541.5|11539.5|78
1670817300000|2022-12-12 03:55:00|11543|11541|11542.4|11540.4|11546.1|11544.1|11538.8|11536.8|273
1670817600000|2022-12-12 04:00:00|11542.5|11540.5|11547.3|11545.3|11547.6|11545.6|11542.4|11540.4|133
1670817900000|2022-12-12 04:05:00|11547.1|11545.1|11549.4|11547.4|11551.6|11549.6|11546.8|11544.8|160
1670818200000|2022-12-12 04:10:00|11549.8|11547.8|11551.3|11549.3|11551.6|11549.6|11548.1|11546.1|97
1670818500000|2022-12-12 04:15:00|11551.6|11549.6|11550.5|11548.5|11551.8|11549.8|11549.3|11547.3|57
1670818800000|2022-12-12 04:20:00|11550.6|11548.6|11550.6|11548.6|11551.3|11549.3|11548.9|11546.9|74
1670819100000|2022-12-12 04:25:00|11550.8|11548.8|11549.3|11547.3|11551.4|11549.4|11547.8|11545.8|63
1670819400000|2022-12-12 04:30:00|11549.4|11547.4|11551.6|11549.6|11553.3|11551.3|11549.4|11547.4|127
1670819700000|2022-12-12 04:35:00|11551.8|11549.8|11554.3|11552.3|11555.6|11553.6|11551.4|11549.4|82
1670820000000|2022-12-12 04:40:00|11554.4|11552.4|11549.9|11547.9|11557|11555|11547.6|11545.6|241
1670820300000|2022-12-12 04:45:00|11550|11548|11551.6|11549.6|11552.6|11550.6|11549.6|11547.6|45
1670820600000|2022-12-12 04:50:00|11551.8|11549.8|11553|11551|11555.6|11553.6|11551.6|11549.6|82
1670820900000|2022-12-12 04:55:00|11552.9|11550.9|11551.1|11549.1|11554.3|11552.3|11550.4|11548.4|63
1670821200000|2022-12-12 05:00:00|11550.8|11548.8|11552.4|11550.4|11553.6|11551.6|11549.8|11547.8|84
1670821500000|2022-12-12 05:05:00|11552.5|11550.5|11550.6|11548.6|11553|11551|11547.9|11545.9|126
1670821800000|2022-12-12 05:10:00|11550.8|11548.8|11544.5|11542.5|11550.9|11548.9|11543.8|11541.8|312
1670822100000|2022-12-12 05:15:00|11544.6|11542.6|11547.1|11545.1|11547.4|11545.4|11542|11540|105
1670822400000|2022-12-12 05:20:00|11547|11545|11542.9|11540.9|11547.3|11545.3|11542.1|11540.1|76
1670822700000|2022-12-12 05:25:00|11543|11541|11544.6|11542.6|11544.8|11542.8|11541.8|11539.8|67
1670823000000|2022-12-12 05:30:00|11544.8|11542.8|11545.9|11543.9|11546.9|11544.9|11543.4|11541.4|63
1670823300000|2022-12-12 05:35:00|11546|11544|11543.4|11541.4|11546.9|11544.9|11542.9|11540.9|68
1670823600000|2022-12-12 05:40:00|11543.3|11541.3|11545.6|11543.6|11546.5|11544.5|11542.9|11540.9|36
1670823900000|2022-12-12 05:45:00|11545.8|11543.8|11545.1|11543.1|11548.6|11546.6|11545.1|11543.1|69
1670824200000|2022-12-12 05:50:00|11545|11543|11545.5|11543.5|11545.6|11543.6|11542.4|11540.4|56
1670824500000|2022-12-12 05:55:00|11545.6|11543.6|11550.9|11548.9|11551.9|11549.9|11544.6|11542.6|80
1670824800000|2022-12-12 06:00:00|11550.8|11548.8|11546.6|11544.6|11553.3|11551.3|11546.5|11544.5|186
1670825100000|2022-12-12 06:05:00|11546.5|11544.5|11550.9|11548.9|11552.6|11550.6|11546.1|11544.1|69
1670825400000|2022-12-12 06:10:00|11551|11549|11549|11547|11551.1|11549.1|11547|11545|52
1670825700000|2022-12-12 06:15:00|11548.9|11546.9|11549.6|11547.6|11552.6|11550.6|11548.9|11546.9|106
1670826000000|2022-12-12 06:20:00|11549.5|11547.5|11541.6|11539.6|11549.9|11547.9|11541.1|11539.1|118
1670826300000|2022-12-12 06:25:00|11541.8|11539.8|11548.1|11546.1|11548.1|11546.1|11541.5|11539.5|116
1670826600000|2022-12-12 06:30:00|11548.3|11546.3|11545|11543|11551.4|11549.4|11544.6|11542.6|155
1670826900000|2022-12-12 06:35:00|11545.1|11543.1|11545.1|11543.1|11547.6|11545.6|11544.8|11542.8|50
1670827200000|2022-12-12 06:40:00|11544.6|11542.6|11550|11548|11550.3|11548.3|11544.6|11542.6|81
1670827500000|2022-12-12 06:45:00|11550.1|11548.1|11550.8|11548.8|11554.8|11552.8|11549.8|11547.8|187
1670827800000|2022-12-12 06:50:00|11550.4|11548.4|11548.6|11546.6|11551.1|11549.1|11546.9|11544.9|135
1670828100000|2022-12-12 06:55:00|11548.8|11546.8|11553.4|11551.4|11553.9|11551.9|11548.1|11546.1|126
1670828400000|2022-12-12 07:00:00|11552.9|11550.9|11560.6|11558.6|11561|11559|11550|11548|490
1670828700000|2022-12-12 07:05:00|11560.1|11558.1|11559.6|11557.6|11560.8|11558.8|11551.5|11549.5|319
1670829000000|2022-12-12 07:10:00|11559.5|11557.5|11557.4|11555.4|11560.4|11558.4|11555.9|11553.9|166
1670829300000|2022-12-12 07:15:00|11557.3|11555.3|11547|11545|11559.3|11557.3|11546.6|11544.6|368
1670829600000|2022-12-12 07:20:00|11547.1|11545.1|11553.6|11551.6|11554.5|11552.5|11547.1|11545.1|224
1670829900000|2022-12-12 07:25:00|11553.5|11551.5|11561.5|11559.5|11561.6|11559.6|11550.1|11548.1|377
1670830200000|2022-12-12 07:30:00|11561.4|11559.4|11558.4|11556.4|11562.8|11560.8|11557.9|11555.9|295
1670830500000|2022-12-12 07:35:00|11558.3|11556.3|11557.6|11555.6|11559.4|11557.4|11554.8|11552.8|213
1670830800000|2022-12-12 07:40:00|11557.8|11555.8|11566.5|11564.5|11568.1|11566.1|11557.3|11555.3|572
1670831100000|2022-12-12 07:45:00|11566.4|11564.4|11565.4|11563.4|11571.8|11569.8|11565|11563|336
1670831400000|2022-12-12 07:50:00|11565.3|11563.3|11564.8|11562.8|11568|11566|11563.6|11561.6|269
1670831700000|2022-12-12 07:55:00|11564.6|11562.6|11557.3|11555.3|11565|11563|11556.3|11554.3|270
1670832000000|2022-12-12 08:00:00|11557|11555|11555.3|11553.3|11565.3|11563.3|11552.8|11550.8|517
1670832300000|2022-12-12 08:05:00|11554.9|11552.9|11557.6|11555.6|11561.9|11559.9|11552.9|11550.9|401
1670832600000|2022-12-12 08:10:00|11557.5|11555.5|11555.9|11553.9|11565|11563|11549.8|11547.8|428
1670832900000|2022-12-12 08:15:00|11555.8|11553.8|11549.4|11547.4|11558.5|11556.5|11544.9|11542.9|377
1670833200000|2022-12-12 08:20:00|11549.3|11547.3|11552.4|11550.4|11553.5|11551.5|11544.1|11542.1|513
1670833500000|2022-12-12 08:25:00|11552.5|11550.5|11557.1|11555.1|11558.4|11556.4|11551.6|11549.6|406
1670833800000|2022-12-12 08:30:00|11556.9|11554.9|11564.5|11562.5|11567.3|11565.3|11552.1|11550.1|542
1670834100000|2022-12-12 08:35:00|11564.4|11562.4|11565.4|11563.4|11572.5|11570.5|11564|11562|361
1670834400000|2022-12-12 08:40:00|11565.5|11563.5|11562.9|11560.9|11571.5|11569.5|11562|11560|294
1670834700000|2022-12-12 08:45:00|11562.8|11560.8|11556.1|11554.1|11563.5|11561.5|11550.4|11548.4|323
1670835000000|2022-12-12 08:50:00|11555.4|11553.4|11561.1|11559.1|11562.6|11560.6|11554.5|11552.5|259
1670835300000|2022-12-12 08:55:00|11560.8|11558.8|11561.4|11559.4|11562.3|11560.3|11554.9|11552.9|241
1670835600000|2022-12-12 09:00:00|11560.4|11558.4|11562.9|11560.9|11565.6|11563.6|11557.5|11555.5|378
1670835900000|2022-12-12 09:05:00|11562.8|11560.8|11567.5|11565.5|11567.6|11565.6|11557.9|11555.9|301
1670836200000|2022-12-12 09:10:00|11567.6|11565.6|11561.4|11559.4|11569.1|11567.1|11560.8|11558.8|297
1670836500000|2022-12-12 09:15:00|11561.5|11559.5|11566.4|11564.4|11569.6|11567.6|11560.9|11558.9|426
1670836800000|2022-12-12 09:20:00|11566.5|11564.5|11562.4|11560.4|11570.8|11568.8|11560.1|11558.1|415
1670837100000|2022-12-12 09:25:00|11562.5|11560.5|11563.4|11561.4|11565|11563|11559.4|11557.4|384
1670837400000|2022-12-12 09:30:00|11563.3|11561.3|11570.5|11568.5|11570.6|11568.6|11562.1|11560.1|253
1670837700000|2022-12-12 09:35:00|11570.1|11568.1|11571.1|11569.1|11572|11570|11566.1|11564.1|338
1670838000000|2022-12-12 09:40:00|11571.3|11569.3|11579|11577|11579.5|11577.5|11569|11567|384
1670838300000|2022-12-12 09:45:00|11578.8|11576.8|11582.8|11580.8|11586.3|11584.3|11578.8|11576.8|1184
1670838600000|2022-12-12 09:50:00|11582.9|11580.9|11580.1|11578.1|11583.9|11581.9|11576|11574|319
1670838900000|2022-12-12 09:55:00|11580.3|11578.3|11587.9|11585.9|11591.5|11589.5|11580.1|11578.1|511
1670839200000|2022-12-12 10:00:00|11588.3|11586.3|11592.6|11590.6|11593.6|11591.6|11586.6|11584.6|362
1670839500000|2022-12-12 10:05:00|11592.8|11590.8|11595.6|11593.6|11595.6|11593.6|11588.8|11586.8|379
1670839800000|2022-12-12 10:10:00|11595.8|11593.8|11592.6|11590.6|11595.9|11593.9|11589.4|11587.4|339
1670840100000|2022-12-12 10:15:00|11592.8|11590.8|11584.8|11582.8|11593.1|11591.1|11584.4|11582.4|300
1670840400000|2022-12-12 10:20:00|11584.9|11582.9|11586.8|11584.8|11587|11585|11583.6|11581.6|185
1670840700000|2022-12-12 10:25:00|11586.6|11584.6|11588.5|11586.5|11589.1|11587.1|11584.3|11582.3|234
1670841000000|2022-12-12 10:30:00|11588.8|11586.8|11588.9|11586.9|11590.6|11588.6|11586.6|11584.6|190
1670841300000|2022-12-12 10:35:00|11588.6|11586.6|11591.9|11589.9|11593.4|11591.4|11588|11586|297
1670841600000|2022-12-12 10:40:00|11591.8|11589.8|11597.9|11595.9|11600|11598|11591.1|11589.1|340
1670841900000|2022-12-12 10:45:00|11598|11596|11594.4|11592.4|11599.4|11597.4|11592.8|11590.8|171
1670842200000|2022-12-12 10:50:00|11594.5|11592.5|11602.9|11600.9|11602.9|11600.9|11594|11592|256
1670842500000|2022-12-12 10:55:00|11603|11601|11602.9|11600.9|11607.1|11605.1|11600.3|11598.3|565
1670842800000|2022-12-12 11:00:00|11602.8|11600.8|11596.9|11594.9|11603.6|11601.6|11595.4|11593.4|263
1670843100000|2022-12-12 11:05:00|11597|11595|11601|11599|11601|11599|11593.4|11591.4|361
1670843400000|2022-12-12 11:10:00|11600.9|11598.9|11604.1|11602.1|11604.8|11602.8|11599.9|11597.9|133
1670843700000|2022-12-12 11:15:00|11604.3|11602.3|11603|11601|11607.3|11605.3|11600|11598|351
1670844000000|2022-12-12 11:20:00|11603.1|11601.1|11600.6|11598.6|11603.8|11601.8|11598.9|11596.9|155
1670844300000|2022-12-12 11:25:00|11600.5|11598.5|11600.9|11598.9|11603.9|11601.9|11600|11598|126
1670844600000|2022-12-12 11:30:00|11601|11599|11600.1|11598.1|11604.3|11602.3|11597.9|11595.9|191
1670844900000|2022-12-12 11:35:00|11600|11598|11601.4|11599.4|11602.3|11600.3|11597.9|11595.9|134
1670845200000|2022-12-12 11:40:00|11602|11600|11606.6|11604.6|11608.9|11606.9|11601.6|11599.6|282
1670845500000|2022-12-12 11:45:00|11606.8|11604.8|11599.6|11597.6|11607|11605|11594.8|11592.8|820
1670845800000|2022-12-12 11:50:00|11599.5|11597.5|11599.9|11597.9|11601.1|11599.1|11597.8|11595.8|119
1670846100000|2022-12-12 11:55:00|11600|11598|11599|11597|11601.1|11599.1|11597.4|11595.4|137
1670846400000|2022-12-12 12:00:00|11599.4|11597.4|11596.4|11594.4|11599.4|11597.4|11592.8|11590.8|375
1670846700000|2022-12-12 12:05:00|11596.5|11594.5|11595.4|11593.4|11599.8|11597.8|11591|11589|277
1670847000000|2022-12-12 12:10:00|11595.3|11593.3|11601.1|11599.1|11602.3|11600.3|11594.8|11592.8|580
1670847300000|2022-12-12 12:15:00|11601|11599|11592.1|11590.1|11601.8|11599.8|11588.9|11586.9|489
1670847600000|2022-12-12 12:20:00|11592.3|11590.3|11591.4|11589.4|11592.3|11590.3|11589.6|11587.6|271
1670847900000|2022-12-12 12:25:00|11591.3|11589.3|11589.6|11587.6|11591.4|11589.4|11587.4|11585.4|220
1670848200000|2022-12-12 12:30:00|11589.5|11587.5|11590.1|11588.1|11593.4|11591.4|11587.6|11585.6|177
1670848500000|2022-12-12 12:35:00|11590.3|11588.3|11594.3|11592.3|11596|11594|11590.3|11588.3|225
1670848800000|2022-12-12 12:40:00|11594.4|11592.4|11595.5|11593.5|11596.8|11594.8|11591.3|11589.3|324
1670849100000|2022-12-12 12:45:00|11595.6|11593.6|11592.8|11590.8|11595.6|11593.6|11590.9|11588.9|233
1670849400000|2022-12-12 12:50:00|11592.9|11590.9|11595.3|11593.3|11595.9|11593.9|11590.5|11588.5|312
1670849700000|2022-12-12 12:55:00|11595.1|11593.1|11590.6|11588.6|11595.4|11593.4|11588.1|11586.1|304
1670850000000|2022-12-12 13:00:00|11590.8|11588.8|11593.9|11591.9|11599.1|11597.1|11589.8|11587.8|801
1670850300000|2022-12-12 13:05:00|11594.1|11592.1|11602.8|11600.8|11605.4|11603.4|11593.9|11591.9|652
1670850600000|2022-12-12 13:10:00|11602.6|11600.6|11605.6|11603.6|11606.5|11604.5|11601.8|11599.8|588
1670850900000|2022-12-12 13:15:00|11605.8|11603.8|11600.4|11598.4|11606.1|11604.1|11599|11597|737
1670851200000|2022-12-12 13:20:00|11601.1|11599.1|11600.8|11598.8|11603.6|11601.6|11595.9|11593.9|941
1670851500000|2022-12-12 13:25:00|11600.9|11598.9|11593.3|11591.3|11601.4|11599.4|11592.8|11590.8|867
1670851800000|2022-12-12 13:30:00|11593.4|11591.4|11588|11586|11594.6|11592.6|11583.1|11581.1|1457
1670852100000|2022-12-12 13:35:00|11588.1|11586.1|11600.4|11598.4|11601|11599|11587.8|11585.8|1533
1670852400000|2022-12-12 13:40:00|11600.5|11598.5|11597|11595|11600.9|11598.9|11594.8|11592.8|1412
1670852700000|2022-12-12 13:45:00|11597.4|11595.4|11609|11607|11609.1|11607.1|11595.9|11593.9|1901
1670853000000|2022-12-12 13:50:00|11609.1|11607.1|11586.4|11584.4|11609.6|11607.6|11586.3|11584.3|1470
1670853300000|2022-12-12 13:55:00|11586.3|11584.3|11588.5|11586.5|11594.9|11592.9|11582.8|11580.8|1199
1670853600000|2022-12-12 14:00:00|11588.1|11586.1|11582.9|11580.9|11592|11590|11579.9|11577.9|1198
1670853900000|2022-12-12 14:05:00|11582.8|11580.8|11591|11589|11591|11589|11581.8|11579.8|745
1670854200000|2022-12-12 14:10:00|11591.1|11589.1|11592.8|11590.8|11593.6|11591.6|11587|11585|1674
1670854500000|2022-12-12 14:15:00|11592.6|11590.6|11586.8|11584.8|11594.6|11592.6|11586.5|11584.5|1287
1670854800000|2022-12-12 14:20:00|11586.9|11584.9|11591.1|11589.1|11593.3|11591.3|11585.5|11583.5|992
1670855100000|2022-12-12 14:25:00|11591.4|11589.4|11571.3|11569.3|11591.4|11589.4|11569.6|11567.6|2404
1670855400000|2022-12-12 14:30:00|11571.8|11569.8|11574.6|11573.6|11592.6|11591.6|11565.4|11564.4|11416
1670855700000|2022-12-12 14:35:00|11573.9|11572.9|11541.6|11540.6|11588.9|11587.9|11539.5|11538.5|8583
1670856000000|2022-12-12 14:40:00|11541.8|11540.8|11555.8|11554.8|11560.8|11559.8|11539|11538|5307
1670856300000|2022-12-12 14:45:00|11555.6|11554.6|11590.5|11589.5|11594.5|11593.5|11549|11548|9637
1670856600000|2022-12-12 14:50:00|11590.8|11589.8|11577.8|11576.8|11604.5|11603.5|11576.3|11575.3|6521
1670856900000|2022-12-12 14:55:00|11578.1|11577.1|11590.8|11589.8|11600.6|11599.6|11574.8|11573.8|4531
1670857200000|2022-12-12 15:00:00|11589.9|11588.9|11583.5|11582.5|11593.4|11592.4|11568.4|11567.4|4935
1670857500000|2022-12-12 15:05:00|11583.8|11582.8|11577|11576|11588.5|11587.5|11569|11568|5627
1670857800000|2022-12-12 15:10:00|11576.2|11575.2|11571.7|11570.7|11588.2|11587.2|11562|11561|7115
1670858100000|2022-12-12 15:15:00|11571.5|11570.5|11556.7|11555.7|11573.7|11572.7|11553.6|11552.6|6684
1670858400000|2022-12-12 15:20:00|11557.2|11556.2|11567|11566|11568.7|11567.7|11549.2|11548.2|6744
1670858700000|2022-12-12 15:25:00|11566.9|11565.9|11568.6|11567.6|11581.2|11580.2|11560.7|11559.7|4732
1670859000000|2022-12-12 15:30:00|11569|11568|11549|11548|11569.2|11568.2|11544.5|11543.5|4293
1670859300000|2022-12-12 15:35:00|11548.9|11547.9|11552.2|11551.2|11558.6|11557.6|11543.5|11542.5|3785
1670859600000|2022-12-12 15:40:00|11552.4|11551.4|11558.2|11557.2|11559.7|11558.7|11540.2|11539.2|3396
1670859900000|2022-12-12 15:45:00|11557.7|11556.7|11535|11534|11559|11558|11530.2|11529.2|4392
1670860200000|2022-12-12 15:50:00|11534.9|11533.9|11540.7|11539.7|11542.4|11541.4|11525.9|11524.9|6628
1670860500000|2022-12-12 15:55:00|11540.5|11539.5|11554.7|11553.7|11556.5|11555.5|11537.7|11536.7|3838
1670860800000|2022-12-12 16:00:00|11555|11554|11575.2|11574.2|11579.2|11578.2|11550.5|11549.5|5604
1670861100000|2022-12-12 16:05:00|11575.1|11574.1|11593.7|11592.7|11597.9|11596.9|11572.6|11571.6|5066
1670861400000|2022-12-12 16:10:00|11593.6|11592.6|11585.5|11584.5|11594.5|11593.5|11579.6|11578.6|5247
1670861700000|2022-12-12 16:15:00|11585.7|11584.7|11579.5|11578.5|11588.2|11587.2|11574.1|11573.1|2937
1670862000000|2022-12-12 16:20:00|11579.6|11578.6|11588.7|11587.7|11591.7|11590.7|11578.7|11577.7|2778
1670862300000|2022-12-12 16:25:00|11588.9|11587.9|11577.9|11576.9|11595.6|11594.6|11576.5|11575.5|2895
1670862600000|2022-12-12 16:30:00|11578|11577|11563|11562|11580|11579|11559.4|11558.4|3627
1670862900000|2022-12-12 16:35:00|11563.1|11562.1|11565.7|11564.7|11570.5|11569.5|11559|11558|2672
1670863200000|2022-12-12 16:40:00|11566|11565|11573.5|11572.5|11573.7|11572.7|11559.4|11558.4|2998
1670863500000|2022-12-12 16:45:00|11573.2|11572.2|11582.5|11581.5|11589.7|11588.7|11571.7|11570.7|4619
1670863800000|2022-12-12 16:50:00|11582.7|11581.7|11577.5|11576.5|11587.4|11586.4|11575.7|11574.7|2276
1670864100000|2022-12-12 16:55:00|11577.9|11576.9|11583.2|11582.2|11584.5|11583.5|11576.7|11575.7|1526
1670864400000|2022-12-12 17:00:00|11584|11583|11591.5|11590.5|11595.5|11594.5|11574.2|11573.2|2765
1670864700000|2022-12-12 17:05:00|11591.6|11590.6|11577.7|11576.7|11592|11591|11573.7|11572.7|2448
1670865000000|2022-12-12 17:10:00|11578.2|11577.2|11575.5|11574.5|11582.9|11581.9|11573|11572|2113
1670865300000|2022-12-12 17:15:00|11575.6|11574.6|11587.1|11586.1|11587.1|11586.1|11574.4|11573.4|2481
1670865600000|2022-12-12 17:20:00|11587|11586|11581.7|11580.7|11588.7|11587.7|11581.2|11580.2|2132
1670865900000|2022-12-12 17:25:00|11582|11581|11580.6|11579.6|11585.2|11584.2|11572.7|11571.7|5047
1670866200000|2022-12-12 17:30:00|11580.5|11579.5|11589|11588|11589.5|11588.5|11576.5|11575.5|1862
1670866500000|2022-12-12 17:35:00|11588.7|11587.7|11589.2|11588.2|11593.6|11592.6|11582.2|11581.2|2208
1670866800000|2022-12-12 17:40:00|11588.7|11587.7|11585.5|11584.5|11595.9|11594.9|11580.8|11579.8|2703
1670867100000|2022-12-12 17:45:00|11585.4|11584.4|11583.8|11582.8|11591.4|11590.4|11582.5|11581.5|2371
1670867400000|2022-12-12 17:50:00|11584|11583|11591.7|11590.7|11592|11591|11580.4|11579.4|2454
1670867700000|2022-12-12 17:55:00|11592|11591|11590.9|11589.9|11593.8|11592.8|11589.8|11588.8|1876
1670868000000|2022-12-12 18:00:00|11591.3|11590.3|11578.5|11577.5|11618.2|11617.2|11576.5|11575.5|7884
1670868300000|2022-12-12 18:05:00|11578.4|11577.4|11583.5|11582.5|11586.9|11585.9|11575|11574|2744
1670868600000|2022-12-12 18:10:00|11583.7|11582.7|11571.5|11570.5|11584.5|11583.5|11568.9|11567.9|3013
1670868900000|2022-12-12 18:15:00|11571|11570|11575.3|11574.3|11580.3|11579.3|11566.7|11565.7|3566
1670869200000|2022-12-12 18:20:00|11576|11575|11574.9|11573.9|11583.7|11582.7|11573.3|11572.3|2328
1670869500000|2022-12-12 18:25:00|11575|11574|11582.5|11581.5|11582.9|11581.9|11572.8|11571.8|1415
1670869800000|2022-12-12 18:30:00|11582.7|11581.7|11589.3|11588.3|11595.5|11594.5|11578.2|11577.2|3670
1670870100000|2022-12-12 18:35:00|11589.4|11588.4|11586|11585|11591.5|11590.5|11579|11578|2660
1670870400000|2022-12-12 18:40:00|11585.9|11584.9|11591.3|11590.3|11592.8|11591.8|11585|11584|1909
1670870700000|2022-12-12 18:45:00|11591.2|11590.2|11602.5|11601.5|11602.8|11601.8|11587.2|11586.2|2707
1670871000000|2022-12-12 18:50:00|11602.8|11601.8|11594.3|11593.3|11605|11604|11594|11593|2709
1670871300000|2022-12-12 18:55:00|11594.4|11593.4|11595.3|11594.3|11597|11596|11590.4|11589.4|2011
1670871600000|2022-12-12 19:00:00|11595.4|11594.4|11585.8|11584.8|11598.8|11597.8|11579.5|11578.5|2605
1670871900000|2022-12-12 19:05:00|11585.7|11584.7|11585|11584|11589.3|11588.3|11579.4|11578.4|1906
1670872200000|2022-12-12 19:10:00|11584.5|11583.5|11589|11588|11590.8|11589.8|11576.4|11575.4|2325
1670872500000|2022-12-12 19:15:00|11589.2|11588.2|11586.3|11585.3|11591|11590|11583.2|11582.2|2309
1670872800000|2022-12-12 19:20:00|11586.5|11585.5|11588.7|11587.7|11590.4|11589.4|11581.3|11580.3|1954
1670873100000|2022-12-12 19:25:00|11588.5|11587.5|11594.8|11593.8|11600.8|11599.8|11584.5|11583.5|2328
1670873400000|2022-12-12 19:30:00|11595|11594|11591.4|11590.4|11595.8|11594.8|11582.8|11581.8|2359
1670873700000|2022-12-12 19:35:00|11591.5|11590.5|11597.5|11596.5|11600.3|11599.3|11587|11586|1941
1670874000000|2022-12-12 19:40:00|11597.4|11596.4|11606|11605|11610.4|11609.4|11597.4|11596.4|2779
1670874300000|2022-12-12 19:45:00|11605.9|11604.9|11612.2|11611.2|11616|11615|11605.8|11604.8|2801
1670874600000|2022-12-12 19:50:00|11612|11611|11630.3|11629.3|11631.5|11630.5|11610.5|11609.5|3343
1670874900000|2022-12-12 19:55:00|11630.5|11629.5|11637.7|11636.7|11642.9|11641.9|11629.8|11628.8|5456
1670875200000|2022-12-12 20:00:00|11637.5|11636.5|11641.5|11640.5|11646.5|11645.5|11637.5|11636.5|3948
1670875500000|2022-12-12 20:05:00|11641.8|11640.8|11659|11658|11663.5|11662.5|11641.8|11640.8|5008
1670875800000|2022-12-12 20:10:00|11659.8|11658.8|11646.3|11645.3|11669|11668|11643.2|11642.2|5478
1670876100000|2022-12-12 20:15:00|11646.5|11645.5|11656.8|11655.8|11661|11660|11645|11644|3168
1670876400000|2022-12-12 20:20:00|11655.9|11654.9|11680.1|11679.1|11680.1|11679.1|11651.6|11650.6|4702
1670876700000|2022-12-12 20:25:00|11680.4|11679.4|11673.1|11672.1|11681.4|11680.4|11668.6|11667.6|3750
1670877000000|2022-12-12 20:30:00|11674.1|11673.1|11681.4|11680.4|11683|11682|11669.9|11668.9|3212
1670877300000|2022-12-12 20:35:00|11681.9|11680.9|11683.1|11682.1|11684.6|11683.6|11673.4|11672.4|3903
1670877600000|2022-12-12 20:40:00|11683.7|11682.7|11660.9|11659.9|11683.9|11682.9|11660.5|11659.5|5089
1670877900000|2022-12-12 20:45:00|11660.7|11659.7|11669.6|11668.6|11669.7|11668.7|11655.4|11654.4|3699
1670878200000|2022-12-12 20:50:00|11669.7|11668.7|11675.9|11674.9|11680.1|11679.1|11656.4|11655.4|7391
1670878500000|2022-12-12 20:55:00|11676.1|11675.1|11708.9|11707.9|11708.9|11707.9|11676.1|11675.1|13392
1670878800000|2022-12-12 21:00:00|11708.6|11707.6|11691.1|11689.1|11709.1|11707.6|11682.1|11680.1|5561
1670879100000|2022-12-12 21:05:00|11691.5|11689.5|11682.6|11680.6|11691.9|11689.9|11682.1|11680.1|2050
1670879400000|2022-12-12 21:10:00|11682.7|11680.7|11687.5|11685.5|11687.9|11685.9|11681.7|11679.7|1512
1670879700000|2022-12-12 21:15:00|11687.4|11685.4|11686.2|11684.2|11687.6|11685.6|11683.6|11681.6|523
1670880000000|2022-12-12 21:20:00|11686.1|11684.1|11684.9|11682.9|11686.7|11684.7|11683.5|11681.5|318
1670880300000|2022-12-12 21:25:00|11685|11683|11688.9|11686.9|11689.1|11687.1|11683.6|11681.6|326
1670880600000|2022-12-12 21:30:00|11689|11687|11687.6|11685.6|11689|11687|11686.2|11684.2|253
1670880900000|2022-12-12 21:35:00|11687.5|11685.5|11684.6|11682.6|11687.5|11685.5|11684.6|11682.6|222
1670881200000|2022-12-12 21:40:00|11684.5|11682.5|11688.4|11686.4|11688.4|11686.4|11684.4|11682.4|398
1670881500000|2022-12-12 21:45:00|11688.2|11686.2|11688.6|11686.6|11690.1|11688.1|11686.9|11684.9|258
1670881800000|2022-12-12 21:50:00|11688.5|11686.5|11689.1|11687.1|11692.2|11690.2|11688.1|11686.1|240
1670882100000|2022-12-12 21:55:00|11689|11687|11690.4|11685.4|11690.4|11688.4|11686.1|11684.1|285
1670882400000|2022-12-12 22:00:00|11690.3|11685.3|11688.3|11683.3|11690.6|11685.6|11687|11682|0
1670882700000|2022-12-12 22:05:00|11688.4|11683.4|11690.2|11685.2|11690.2|11685.2|11688.4|11683.4|0
1670883000000|2022-12-12 22:10:00|11689.9|11684.9|11691.1|11686.1|11691.3|11686.3|11689.9|11684.9|0
1670883300000|2022-12-12 22:15:00|11691|11686|11690.9|11685.9|11691.1|11686.1|11690.7|11685.7|0
1670883600000|2022-12-12 22:20:00|11691|11686|11691.6|11686.6|11692|11687|11691|11686|0
1670883900000|2022-12-12 22:25:00|11691.7|11686.7|11692|11687|11692.8|11687.8|11691.7|11686.7|0
1670884200000|2022-12-12 22:30:00|11691.9|11686.9|11691.9|11686.9|11692|11687|11691.4|11686.4|0
1670884500000|2022-12-12 22:35:00|11692|11687|11694.9|11689.9|11694.9|11689.9|11691.8|11686.8|0
1670884800000|2022-12-12 22:40:00|11695.1|11690.1|11696|11691|11696|11691|11694.9|11689.9|0
1670885100000|2022-12-12 22:45:00|11695.7|11690.7|11695.3|11690.3|11696.6|11691.6|11694.4|11689.4|0
1670885400000|2022-12-12 22:50:00|11695.4|11690.4|11696.2|11691.2|11696.7|11691.7|11695.4|11690.4|0
1670885700000|2022-12-12 22:55:00|11696.1|11691.1|11696.1|11691.1|11696.3|11691.3|11693.6|11688.6|0
1670886000000|2022-12-12 23:00:00|11692.1|11690.1|11696.1|11694.1|11697.7|11695.7|11692.1|11690.1|248
1670886300000|2022-12-12 23:05:00|11696|11694|11700.6|11698.6|11701|11699|11694.7|11692.7|319
1670886600000|2022-12-12 23:10:00|11701.1|11699.1|11694.5|11692.5|11701.9|11699.9|11694|11692|282
1670886900000|2022-12-12 23:15:00|11694.4|11692.4|11696.5|11694.5|11697.5|11695.5|11693.2|11691.2|133
1670887200000|2022-12-12 23:20:00|11696.4|11694.4|11694.9|11692.9|11697.6|11695.6|11693.9|11691.9|120
1670887500000|2022-12-12 23:25:00|11695|11693|11697|11695|11697.1|11695.1|11693.9|11691.9|94
1670887800000|2022-12-12 23:30:00|11697.1|11695.1|11697|11695|11698|11696|11694.9|11692.9|163
1670888100000|2022-12-12 23:35:00|11696.9|11694.9|11697.9|11695.9|11698.2|11696.2|11696.1|11694.1|76
1670888400000|2022-12-12 23:40:00|11697.7|11695.7|11699.4|11697.4|11699.9|11697.9|11693.2|11691.2|187
1670888700000|2022-12-12 23:45:00|11699.2|11697.2|11704.6|11702.6|11706.1|11704.1|11697|11695|325
1670889000000|2022-12-12 23:50:00|11705.2|11703.2|11703.2|11701.2|11708.5|11706.5|11702.4|11700.4|278
1670889300000|2022-12-12 23:55:00|11703.1|11701.1|11703.1|11701.1|11704.4|11702.4|11700.6|11698.6|151
1670889600000|2022-12-13 00:00:00|11703|11701|11709.1|11707.1|11712.9|11710.9|11703|11701|614
1670889900000|2022-12-13 00:05:00|11708.1|11706.1|11706.5|11704.5|11711.7|11709.7|11705.7|11703.7|248
1670890200000|2022-12-13 00:10:00|11706.6|11704.6|11707.1|11705.1|11712.4|11710.4|11706.1|11704.1|257
1670890500000|2022-12-13 00:15:00|11707.2|11705.2|11705.7|11703.7|11711.4|11709.4|11704.6|11702.6|357
1670890800000|2022-12-13 00:20:00|11705.9|11703.9|11709.1|11707.1|11710.7|11708.7|11705.2|11703.2|166
1670891100000|2022-12-13 00:25:00|11709|11707|11707.7|11705.7|11709.4|11707.4|11704.9|11702.9|179
1670891400000|2022-12-13 00:30:00|11707.9|11705.9|11707.5|11705.5|11708.4|11706.4|11703.2|11701.2|193
1670891700000|2022-12-13 00:35:00|11707.9|11705.9|11708.1|11706.1|11709.9|11707.9|11704.9|11702.9|159
1670892000000|2022-12-13 00:40:00|11708.2|11706.2|11709.4|11707.4|11709.4|11707.4|11706.4|11704.4|118
1670892300000|2022-12-13 00:45:00|11709.9|11707.9|11703.5|11701.5|11709.9|11707.9|11702.4|11700.4|139
1670892600000|2022-12-13 00:50:00|11703.4|11701.4|11703.9|11701.9|11705.7|11703.7|11699.9|11697.9|311
1670892900000|2022-12-13 00:55:00|11703.7|11701.7|11705.9|11703.9|11707.7|11705.7|11703.5|11701.5|209
1670893200000|2022-12-13 01:00:00|11706|11704|11702.6|11700.6|11706.4|11704.4|11700.6|11698.6|232
1670893500000|2022-12-13 01:05:00|11702.5|11700.5|11701.6|11699.6|11703.1|11701.1|11698.2|11696.2|273
1670893800000|2022-12-13 01:10:00|11701.7|11699.7|11701.2|11699.2|11702.2|11700.2|11697.4|11695.4|140
1670894100000|2022-12-13 01:15:00|11701.1|11699.1|11698.7|11696.7|11702.4|11700.4|11697.9|11695.9|235
1670894400000|2022-12-13 01:20:00|11698.5|11696.5|11697.9|11695.9|11700.1|11698.1|11696.1|11694.1|136
1670894700000|2022-12-13 01:25:00|11698|11696|11695.7|11693.7|11698.4|11696.4|11694.7|11692.7|173
1670895000000|2022-12-13 01:30:00|11695.6|11693.6|11691.9|11689.9|11697.4|11695.4|11688.7|11686.7|336
1670895300000|2022-12-13 01:35:00|11692.2|11690.2|11693.6|11691.6|11698.1|11696.1|11689.4|11687.4|499
1670895600000|2022-12-13 01:40:00|11693.5|11691.5|11692.6|11690.6|11696|11694|11690.6|11688.6|197
1670895900000|2022-12-13 01:45:00|11692.7|11690.7|11695.2|11693.2|11696.7|11694.7|11692.4|11690.4|234
1670896200000|2022-12-13 01:50:00|11694.9|11692.9|11690.6|11688.6|11695.6|11693.6|11689.2|11687.2|193
1670896500000|2022-12-13 01:55:00|11690.7|11688.7|11685.1|11683.1|11692.1|11690.1|11682.1|11680.1|446
1670896800000|2022-12-13 02:00:00|11685|11683|11688.9|11686.9|11691|11689|11682.9|11680.9|310
1670897100000|2022-12-13 02:05:00|11689.1|11687.1|11689.1|11687.1|11691|11689|11687.6|11685.6|115
1670897400000|2022-12-13 02:10:00|11689|11687|11688.5|11686.5|11690.6|11688.6|11684.9|11682.9|181
1670897700000|2022-12-13 02:15:00|11688.6|11686.6|11689.7|11687.7|11690.6|11688.6|11688.5|11686.5|156
1670898000000|2022-12-13 02:20:00|11689.9|11687.9|11689.2|11687.2|11691.1|11689.1|11687.6|11685.6|152
1670898300000|2022-12-13 02:25:00|11689.4|11687.4|11688.6|11686.6|11689.5|11687.5|11687.4|11685.4|110
1670898600000|2022-12-13 02:30:00|11688.5|11686.5|11689.1|11687.1|11690|11688|11686.9|11684.9|116
1670898900000|2022-12-13 02:35:00|11689|11687|11694.7|11692.7|11695.4|11693.4|11686.9|11684.9|250
1670899200000|2022-12-13 02:40:00|11694.6|11692.6|11697.6|11695.6|11698.2|11696.2|11693.1|11691.1|268
1670899500000|2022-12-13 02:45:00|11697.7|11695.7|11691.9|11689.9|11698.1|11696.1|11691.5|11689.5|229
1670899800000|2022-12-13 02:50:00|11692|11690|11689|11687|11692.1|11690.1|11687.6|11685.6|176
1670900100000|2022-12-13 02:55:00|11688.9|11686.9|11686.1|11684.1|11688.9|11686.9|11684.9|11682.9|189
1670900400000|2022-12-13 03:00:00|11686.2|11684.2|11684.9|11682.9|11688.6|11686.6|11684.9|11682.9|123
1670900700000|2022-12-13 03:05:00|11684.7|11682.7|11679.1|11677.1|11686.2|11684.2|11677.9|11675.9|484
1670901000000|2022-12-13 03:10:00|11680.1|11678.1|11681.5|11679.5|11683.1|11681.1|11676.6|11674.6|490
1670901300000|2022-12-13 03:15:00|11681|11679|11679.9|11677.9|11682.9|11680.9|11678.6|11676.6|109
1670901600000|2022-12-13 03:20:00|11680.1|11678.1|11680.1|11678.1|11681.1|11679.1|11677.4|11675.4|162
1670901900000|2022-12-13 03:25:00|11680.2|11678.2|11679.9|11677.9|11681.6|11679.6|11677.9|11675.9|113
1670902200000|2022-12-13 03:30:00|11679.7|11677.7|11678.1|11676.1|11680.4|11678.4|11673.6|11671.6|338
1670902500000|2022-12-13 03:35:00|11678.2|11676.2|11683.9|11681.9|11685.1|11683.1|11677.7|11675.7|205
1670902800000|2022-12-13 03:40:00|11683.6|11681.6|11681.1|11679.1|11685.6|11683.6|11680.9|11678.9|143
1670903100000|2022-12-13 03:45:00|11681.4|11679.4|11680.1|11678.1|11683.1|11681.1|11679.9|11677.9|165
1670903400000|2022-12-13 03:50:00|11680.2|11678.2|11677.2|11675.2|11682.5|11680.5|11676|11674|120
1670903700000|2022-12-13 03:55:00|11677.1|11675.1|11677|11675|11679.1|11677.1|11674.9|11672.9|155
1670904000000|2022-12-13 04:00:00|11677.1|11675.1|11675.2|11673.2|11679.9|11677.9|11675.1|11673.1|154
1670904300000|2022-12-13 04:05:00|11675.4|11673.4|11677.5|11675.5|11678.7|11676.7|11674.1|11672.1|177
1670904600000|2022-12-13 04:10:00|11677.4|11675.4|11678.1|11676.1|11679.2|11677.2|11677|11675|158
1670904900000|2022-12-13 04:15:00|11678.2|11676.2|11678|11676|11680.7|11678.7|11677.6|11675.6|80
1670905200000|2022-12-13 04:20:00|11677.9|11675.9|11675.1|11673.1|11678.5|11676.5|11675.1|11673.1|72
1670905500000|2022-12-13 04:25:00|11675.2|11673.2|11675.1|11673.1|11676.2|11674.2|11673.9|11671.9|84
1670905800000|2022-12-13 04:30:00|11675.6|11673.6|11678.5|11676.5|11678.6|11676.6|11672.6|11670.6|154
1670906100000|2022-12-13 04:35:00|11678.4|11676.4|11677.1|11675.1|11680.4|11678.4|11677|11675|97
1670906400000|2022-12-13 04:40:00|11677|11675|11680.1|11678.1|11681|11679|11677|11675|81
1670906700000|2022-12-13 04:45:00|11680|11678|11684.5|11682.5|11685.5|11683.5|11678.9|11676.9|176
1670907000000|2022-12-13 04:50:00|11684.6|11682.6|11688.1|11686.1|11689.1|11687.1|11684.4|11682.4|281
1670907300000|2022-12-13 04:55:00|11688|11686|11690.1|11688.1|11690.5|11688.5|11687.4|11685.4|173
1670907600000|2022-12-13 05:00:00|11690.2|11688.2|11692.1|11690.1|11693|11691|11689.4|11687.4|199
1670907900000|2022-12-13 05:05:00|11692.2|11690.2|11688.9|11686.9|11693.6|11691.6|11688.6|11686.6|243
1670908200000|2022-12-13 05:10:00|11688.6|11686.6|11690.2|11688.2|11691.4|11689.4|11687.1|11685.1|110
1670908500000|2022-12-13 05:15:00|11690.1|11688.1|11690.2|11688.2|11692.6|11690.6|11689.1|11687.1|71
1670908800000|2022-12-13 05:20:00|11690.4|11688.4|11689.1|11687.1|11691.1|11689.1|11687.6|11685.6|55
1670909100000|2022-12-13 05:25:00|11689.2|11687.2|11696.6|11694.6|11697.6|11695.6|11687.7|11685.7|309
1670909400000|2022-12-13 05:30:00|11696.7|11694.7|11695.2|11693.2|11704.9|11702.9|11693|11691|395
1670909700000|2022-12-13 05:35:00|11695.4|11693.4|11698.7|11696.7|11701.7|11699.7|11694.2|11692.2|180
1670910000000|2022-12-13 05:40:00|11698.6|11696.6|11699.6|11697.6|11701|11699|11698|11696|156
1670910300000|2022-12-13 05:45:00|11699.7|11697.7|11701.2|11699.2|11701.5|11699.5|11698|11696|59
1670910600000|2022-12-13 05:50:00|11701.1|11699.1|11717|11715|11720.1|11718.1|11700.5|11698.5|825
1670910900000|2022-12-13 05:55:00|11716.9|11714.9|11716.6|11714.6|11718.2|11716.2|11710.9|11708.9|348
1670911200000|2022-12-13 06:00:00|11716.4|11714.4|11715.5|11713.5|11716.9|11714.9|11712.6|11710.6|247
1670911500000|2022-12-13 06:05:00|11715.4|11713.4|11706|11704|11715.7|11713.7|11705.5|11703.5|260
1670911800000|2022-12-13 06:10:00|11705.9|11703.9|11705.7|11703.7|11707.7|11705.7|11704.6|11702.6|161
1670912100000|2022-12-13 06:15:00|11705.6|11703.6|11706|11704|11707.1|11705.1|11703.7|11701.7|123
1670912400000|2022-12-13 06:20:00|11705.7|11703.7|11706|11704|11706.4|11704.4|11702.9|11700.9|85
1670912700000|2022-12-13 06:25:00|11706.1|11704.1|11708.5|11706.5|11711.2|11709.2|11705.4|11703.4|237
1670913000000|2022-12-13 06:30:00|11708.2|11706.2|11708.2|11706.2|11709.7|11707.7|11706.1|11704.1|65
1670913300000|2022-12-13 06:35:00|11708.4|11706.4|11706.2|11704.2|11710|11708|11705.9|11703.9|87
1670913600000|2022-12-13 06:40:00|11706.1|11704.1|11706.1|11704.1|11707.2|11705.2|11704.6|11702.6|185
1670913900000|2022-12-13 06:45:00|11706.4|11704.4|11699.4|11697.4|11706.4|11704.4|11698.9|11696.9|175
1670914200000|2022-12-13 06:50:00|11699.2|11697.2|11698.5|11696.5|11700.5|11698.5|11697.7|11695.7|108
1670914500000|2022-12-13 06:55:00|11699.2|11697.2|11708.4|11706.4|11709.2|11707.2|11699.2|11697.2|284
1670914800000|2022-12-13 07:00:00|11708.5|11706.5|11716.2|11714.2|11716.7|11714.7|11706.1|11704.1|295
1670915100000|2022-12-13 07:05:00|11716.4|11714.4|11726|11724|11726.6|11724.6|11716.4|11714.4|387
1670915400000|2022-12-13 07:10:00|11725.7|11723.7|11722.9|11720.9|11727|11725|11719.2|11717.2|194
1670915700000|2022-12-13 07:15:00|11722.7|11720.7|11717.6|11715.6|11722.9|11720.9|11714|11712|162
1670916000000|2022-12-13 07:20:00|11717.5|11715.5|11714.7|11712.7|11718|11716|11713.5|11711.5|152
1670916300000|2022-12-13 07:25:00|11714.9|11712.9|11719.6|11717.6|11722.7|11720.7|11713.6|11711.6|180
1670916600000|2022-12-13 07:30:00|11719.7|11717.7|11721|11719|11722.4|11720.4|11717.1|11715.1|145
1670916900000|2022-12-13 07:35:00|11720.6|11718.6|11721.1|11719.1|11722.5|11720.5|11716.6|11714.6|184
1670917200000|2022-12-13 07:40:00|11722|11720|11729.2|11727.2|11730|11728|11721.4|11719.4|241
1670917500000|2022-12-13 07:45:00|11729.4|11727.4|11725|11723|11729.7|11727.7|11724.7|11722.7|316
1670917800000|2022-12-13 07:50:00|11725.7|11723.7|11722.6|11720.6|11726|11724|11719.2|11717.2|355
1670918100000|2022-12-13 07:55:00|11722.5|11720.5|11720|11718|11725.4|11723.4|11719.7|11717.7|240
1670918400000|2022-12-13 08:00:00|11720.1|11718.1|11723.9|11721.9|11738.6|11736.6|11719.7|11717.7|880
1670918700000|2022-12-13 08:05:00|11723.7|11721.7|11714.1|11712.1|11723.9|11721.9|11709.7|11707.7|643
1670919000000|2022-12-13 08:10:00|11714|11712|11714.6|11712.6|11718.5|11716.5|11708.4|11706.4|831
1670919300000|2022-12-13 08:15:00|11714.7|11712.7|11716.9|11714.9|11719.2|11717.2|11711.6|11709.6|448
1670919600000|2022-12-13 08:20:00|11717|11715|11715.6|11713.6|11717.4|11715.4|11710.2|11708.2|354
1670919900000|2022-12-13 08:25:00|11715.5|11713.5|11714.2|11712.2|11718.1|11716.1|11708.6|11706.6|488
1670920200000|2022-12-13 08:30:00|11714.7|11712.7|11707.6|11705.6|11715|11713|11707|11705|538
1670920500000|2022-12-13 08:35:00|11707.5|11705.5|11709|11707|11709.1|11707.1|11703.1|11701.1|354
1670920800000|2022-12-13 08:40:00|11709.1|11707.1|11712.9|11710.9|11718.1|11716.1|11707.7|11705.7|452
1670921100000|2022-12-13 08:45:00|11713|11711|11706.7|11704.7|11713|11711|11703.6|11701.6|279
1670921400000|2022-12-13 08:50:00|11706.5|11704.5|11699.4|11697.4|11708.6|11706.6|11699.2|11697.2|438
1670921700000|2022-12-13 08:55:00|11699.2|11697.2|11711|11709|11712.1|11710.1|11698|11696|325
1670922000000|2022-12-13 09:00:00|11711.1|11709.1|11708|11706|11716|11714|11705.6|11703.6|455
1670922300000|2022-12-13 09:05:00|11707.9|11705.9|11719.5|11717.5|11721.6|11719.6|11707|11705|692
1670922600000|2022-12-13 09:10:00|11719.4|11717.4|11714.6|11712.6|11723.2|11721.2|11711|11709|757
1670922900000|2022-12-13 09:15:00|11714.5|11712.5|11718.5|11716.5|11720.7|11718.7|11712|11710|792
1670923200000|2022-12-13 09:20:00|11718.6|11716.6|11720.1|11718.1|11721|11719|11712.7|11710.7|715
1670923500000|2022-12-13 09:25:00|11719.9|11717.9|11734.7|11732.7|11736.4|11734.4|11719.2|11717.2|1280
1670923800000|2022-12-13 09:30:00|11734.9|11732.9|11749.4|11747.4|11749.4|11747.4|11734.9|11732.9|951
1670924100000|2022-12-13 09:35:00|11749.2|11747.2|11754.4|11752.4|11755.1|11753.1|11743.7|11741.7|2166
1670924400000|2022-12-13 09:40:00|11754|11752|11729.5|11727.5|11755|11753|11727.4|11725.4|1005
1670924700000|2022-12-13 09:45:00|11729.4|11727.4|11729.1|11727.1|11731.5|11729.5|11726.2|11724.2|582
1670925000000|2022-12-13 09:50:00|11729.2|11727.2|11730.6|11728.6|11732.5|11730.5|11726.6|11724.6|287
1670925300000|2022-12-13 09:55:00|11730.7|11728.7|11733.4|11731.4|11735.4|11733.4|11727.6|11725.6|397
1670925600000|2022-12-13 10:00:00|11733.5|11731.5|11721.2|11719.2|11733.6|11731.6|11719.5|11717.5|519
1670925900000|2022-12-13 10:05:00|11722|11720|11731|11729|11732.1|11730.1|11720.9|11718.9|359
1670926200000|2022-12-13 10:10:00|11730.9|11728.9|11726.6|11724.6|11731|11729|11722|11720|391
1670926500000|2022-12-13 10:15:00|11726.4|11724.4|11736|11734|11738|11736|11726.4|11724.4|320
1670926800000|2022-12-13 10:20:00|11735.7|11733.7|11744.5|11742.5|11744.5|11742.5|11735.6|11733.6|338
1670927100000|2022-12-13 10:25:00|11744.6|11742.6|11750.9|11748.9|11757.2|11755.2|11742.9|11740.9|655
1670927400000|2022-12-13 10:30:00|11750.7|11748.7|11761|11759|11761.7|11759.7|11748.4|11746.4|630
1670927700000|2022-12-13 10:35:00|11761.2|11759.2|11756.4|11754.4|11764|11762|11752.5|11750.5|582
1670928000000|2022-12-13 10:40:00|11756.1|11754.1|11758.5|11756.5|11767.2|11765.2|11756|11754|556
1670928300000|2022-12-13 10:45:00|11758.2|11756.2|11753.5|11751.5|11758.9|11756.9|11753.1|11751.1|356
1670928600000|2022-12-13 10:50:00|11753.2|11751.2|11761.6|11759.6|11765.5|11763.5|11753|11751|419
1670928900000|2022-12-13 10:55:00|11761.7|11759.7|11763|11761|11768.4|11766.4|11757.9|11755.9|467
1670929200000|2022-12-13 11:00:00|11762.9|11760.9|11763.6|11761.6|11768.1|11766.1|11762.4|11760.4|328
1670929500000|2022-12-13 11:05:00|11763.4|11761.4|11763.5|11761.5|11764.5|11762.5|11755.4|11753.4|1041
1670929800000|2022-12-13 11:10:00|11763.6|11761.6|11761.5|11759.5|11770.4|11768.4|11758.7|11756.7|546
1670930100000|2022-12-13 11:15:00|11761.4|11759.4|11758.6|11756.6|11765.2|11763.2|11757.5|11755.5|509
1670930400000|2022-12-13 11:20:00|11758.5|11756.5|11769|11767|11771.4|11769.4|11758.5|11756.5|561
1670930700000|2022-12-13 11:25:00|11769.5|11767.5|11768.9|11766.9|11770.7|11768.7|11765.1|11763.1|378
1670931000000|2022-12-13 11:30:00|11769|11767|11764.1|11762.1|11770.9|11768.9|11763.2|11761.2|333
1670931300000|2022-12-13 11:35:00|11764.2|11762.2|11766.5|11764.5|11771.1|11769.1|11762.6|11760.6|353
1670931600000|2022-12-13 11:40:00|11766.4|11764.4|11765.6|11763.6|11770.6|11768.6|11764.7|11762.7|371
1670931900000|2022-12-13 11:45:00|11765.7|11763.7|11762.4|11760.4|11766.5|11764.5|11759.7|11757.7|496
1670932200000|2022-12-13 11:50:00|11762.2|11760.2|11767.9|11765.9|11774|11772|11760.1|11758.1|796
1670932500000|2022-12-13 11:55:00|11767.6|11765.6|11763.2|11761.2|11772.5|11770.5|11763.2|11761.2|604
1670932800000|2022-12-13 12:00:00|11763.5|11761.5|11750.7|11748.7|11763.9|11761.9|11750.7|11748.7|762
1670933100000|2022-12-13 12:05:00|11751.4|11749.4|11755|11753|11756.6|11754.6|11750.1|11748.1|548
1670933400000|2022-12-13 12:10:00|11755.1|11753.1|11759.5|11757.5|11760|11758|11755.1|11753.1|487
1670933700000|2022-12-13 12:15:00|11759.6|11757.6|11760.5|11758.5|11761.2|11759.2|11756.4|11754.4|685
1670934000000|2022-12-13 12:20:00|11760.4|11758.4|11769.7|11767.7|11771.7|11769.7|11759.9|11757.9|872
1670934300000|2022-12-13 12:25:00|11769.9|11767.9|11766.7|11764.7|11774.1|11772.1|11766.5|11764.5|1115
1670934600000|2022-12-13 12:30:00|11766.6|11764.6|11776.9|11774.9|11779.9|11777.9|11766.5|11764.5|1073
1670934900000|2022-12-13 12:35:00|11777|11775|11784.1|11782.1|11785.5|11783.5|11776.4|11774.4|860
1670935200000|2022-12-13 12:40:00|11784.2|11782.2|11782.7|11780.7|11785.6|11783.6|11780.7|11778.7|709
1670935500000|2022-12-13 12:45:00|11782.6|11780.6|11784.5|11782.5|11788.7|11786.7|11779.9|11777.9|940
1670935800000|2022-12-13 12:50:00|11783.9|11781.9|11779|11777|11784.2|11782.2|11778.4|11776.4|909
1670936100000|2022-12-13 12:55:00|11778.9|11776.9|11792.5|11790.5|11798.9|11796.9|11777.9|11775.9|1551
1670936400000|2022-12-13 13:00:00|11791.7|11789.7|11778.2|11776.2|11793.9|11791.9|11777.6|11775.6|933
1670936700000|2022-12-13 13:05:00|11778.4|11776.4|11777.5|11775.5|11779.6|11777.6|11772.2|11770.2|1284
1670937000000|2022-12-13 13:10:00|11777.2|11775.2|11777.6|11775.6|11780|11778|11773.5|11771.5|1165
1670937300000|2022-12-13 13:15:00|11777.7|11775.7|11794.7|11792.7|11794.7|11792.7|11773|11771|1837
1670937600000|2022-12-13 13:20:00|11794.4|11792.4|11787.6|11785.6|11797|11795|11780.1|11778.1|2055
1670937900000|2022-12-13 13:25:00|11788|11786|11969.1|11967.1|11969.1|11967.1|11784.7|11782.7|6972
1670938200000|2022-12-13 13:30:00|11963.2|11961.2|12035.6|12033.6|12259.4|12257.4|11951.2|11949.2|18115
1670938500000|2022-12-13 13:35:00|12035.7|12033.7|12087.1|12085.1|12092.5|12090.5|12017.1|12015.1|12700
1670938800000|2022-12-13 13:40:00|12086.2|12084.2|12154.2|12152.2|12170.7|12168.7|12085.2|12083.2|12566
1670939100000|2022-12-13 13:45:00|12153.6|12151.6|12166.7|12164.7|12166.9|12164.9|12141.9|12139.9|8240
1670939400000|2022-12-13 13:50:00|12167|12165|12151|12149|12182.9|12180.9|12135|12133|7451
1670939700000|2022-12-13 13:55:00|12150.6|12148.6|12159.2|12157.2|12164.5|12162.5|12140.7|12138.7|4644
1670940000000|2022-12-13 14:00:00|12158.1|12156.1|12175|12173|12175.9|12173.9|12144.1|12142.1|4244
1670940300000|2022-12-13 14:05:00|12174.9|12172.9|12164.7|12162.7|12176.4|12174.4|12150.6|12148.6|4921
1670940600000|2022-12-13 14:10:00|12164.9|12162.9|12189|12187|12191.7|12189.7|12152.6|12150.6|5246
1670940900000|2022-12-13 14:15:00|12188.6|12186.6|12189.2|12187.2|12199.9|12197.9|12182.1|12180.1|3956
1670941200000|2022-12-13 14:20:00|12189.5|12187.5|12193.1|12191.1|12201.5|12199.5|12183.9|12181.9|3221
1670941500000|2022-12-13 14:25:00|12193.5|12191.5|12160.9|12158.9|12193.5|12191.5|12156.6|12154.6|6630
1670941800000|2022-12-13 14:30:00|12160.4|12159.4|12091.1|12090.1|12170.5|12169.5|12091.1|12090.1|28517
1670942100000|2022-12-13 14:35:00|12091.6|12090.6|12095.9|12094.9|12107.1|12106.1|12059.2|12058.2|17565
1670942400000|2022-12-13 14:40:00|12096.1|12095.1|12139.1|12138.1|12148.4|12147.4|12095.5|12094.5|13270
1670942700000|2022-12-13 14:45:00|12140|12139|12133.7|12132.7|12178.4|12177.4|12123.9|12122.9|15865
1670943000000|2022-12-13 14:50:00|12133.9|12132.9|12160.1|12159.1|12169.9|12168.9|12117.4|12116.4|11736
1670943300000|2022-12-13 14:55:00|12160.9|12159.9|12131.9|12130.9|12171.1|12170.1|12128.9|12127.9|10147
1670943600000|2022-12-13 15:00:00|12132.1|12131.1|12095.6|12094.6|12137.5|12136.5|12088.5|12087.5|13894
1670943900000|2022-12-13 15:05:00|12094.9|12093.9|12088.4|12087.4|12096.4|12095.4|12035.4|12034.4|13264
1670944200000|2022-12-13 15:10:00|12088|12087|12076|12075|12096.9|12095.9|12066.1|12065.1|10083
1670944500000|2022-12-13 15:15:00|12076.4|12075.4|12063.8|12062.8|12082.6|12081.6|12041.2|12040.2|10946
1670944800000|2022-12-13 15:20:00|12063.9|12062.9|12007.9|12006.9|12065.4|12064.4|11995.8|11994.8|9803
1670945100000|2022-12-13 15:25:00|12008.1|12007.1|11987.1|11986.1|12011.1|12010.1|11968.7|11967.7|11406
1670945400000|2022-12-13 15:30:00|11986.7|11985.7|12005.2|12004.2|12005.7|12004.7|11954.2|11953.2|10758
1670945700000|2022-12-13 15:35:00|12005.7|12004.7|11913.1|11912.1|12006.1|12005.1|11913.1|11912.1|10868
1670946000000|2022-12-13 15:40:00|11914.4|11913.4|11963.2|11962.2|11965.3|11964.3|11914.4|11913.4|9663
1670946300000|2022-12-13 15:45:00|11963.3|11962.3|11942.2|11941.2|11988.3|11987.3|11940.1|11939.1|9190
1670946600000|2022-12-13 15:50:00|11942.3|11941.3|11960.2|11959.2|11980.1|11979.1|11931.2|11930.2|7503
1670946900000|2022-12-13 15:55:00|11959.8|11958.8|11964.3|11963.3|11968.4|11967.4|11932.7|11931.7|7919
1670947200000|2022-12-13 16:00:00|11966.3|11965.3|11963.9|11962.9|11984.1|11983.1|11946.6|11945.6|8030
1670947500000|2022-12-13 16:05:00|11964.6|11963.6|11962.8|11961.8|11973.9|11972.9|11939.4|11938.4|6354
1670947800000|2022-12-13 16:10:00|11962.1|11961.1|12002.3|12001.3|12003.4|12002.4|11957.9|11956.9|9045
1670948100000|2022-12-13 16:15:00|12001.8|12000.8|11977.3|11976.3|12005.9|12004.9|11974.3|11973.3|7816
1670948400000|2022-12-13 16:20:00|11977.1|11976.1|11957.2|11956.2|11985.8|11984.8|11954.4|11953.4|5433
1670948700000|2022-12-13 16:25:00|11959.1|11958.1|11964.3|11963.3|11966.9|11965.9|11944.1|11943.1|4486
1670949000000|2022-12-13 16:30:00|11964.1|11963.1|11998.6|11997.6|12002.6|12001.6|11962.3|11961.3|6410
1670949300000|2022-12-13 16:35:00|11999.1|11998.1|11982.7|11981.7|12007.2|12006.2|11971.6|11970.6|5192
1670949600000|2022-12-13 16:40:00|11982.8|11981.8|11959.8|11958.8|11983.8|11982.8|11954.3|11953.3|4128
1670949900000|2022-12-13 16:45:00|11960.1|11959.1|11882.8|11881.8|11963.1|11962.1|11868.3|11867.3|10915
1670950200000|2022-12-13 16:50:00|11883.3|11882.3|11858.8|11857.8|11888.8|11887.8|11844.9|11843.9|10631
1670950500000|2022-12-13 16:55:00|11859.2|11858.2|11870.3|11869.3|11870.8|11869.8|11841.4|11840.4|7381
1670950800000|2022-12-13 17:00:00|11870.6|11869.6|11865.3|11864.3|11876.8|11875.8|11855.1|11854.1|6019
1670951100000|2022-12-13 17:05:00|11865.8|11864.8|11849.8|11848.8|11883.1|11882.1|11848.8|11847.8|5573
1670951400000|2022-12-13 17:10:00|11849.7|11848.7|11809.8|11808.8|11849.7|11848.7|11787.6|11786.6|11539
1670951700000|2022-12-13 17:15:00|11809.1|11808.1|11746.1|11745.1|11809.1|11808.1|11743.8|11742.8|9480
1670952000000|2022-12-13 17:20:00|11745.9|11744.9|11770.2|11769.2|11794.1|11793.1|11743.3|11742.3|8852
1670952300000|2022-12-13 17:25:00|11770.1|11769.1|11755.6|11754.6|11781.8|11780.8|11749.6|11748.6|6884
1670952600000|2022-12-13 17:30:00|11754.9|11753.9|11734.9|11733.9|11759.6|11758.6|11714.8|11713.8|11396
1670952900000|2022-12-13 17:35:00|11735.1|11734.1|11772.2|11771.2|11775.7|11774.7|11727.8|11726.8|6550
1670953200000|2022-12-13 17:40:00|11772.1|11771.1|11772.3|11771.3|11779.7|11778.7|11745.7|11744.7|6237
1670953500000|2022-12-13 17:45:00|11771.7|11770.7|11727.6|11726.6|11783.8|11782.8|11727.6|11726.6|8249
1670953800000|2022-12-13 17:50:00|11727.1|11726.1|11744.3|11743.3|11762.3|11761.3|11727.1|11726.1|7606
1670954100000|2022-12-13 17:55:00|11744.6|11743.6|11769.3|11768.3|11772.8|11771.8|11738.7|11737.7|6288
1670954400000|2022-12-13 18:00:00|11770.3|11769.3|11771.6|11770.6|11789.8|11788.8|11754.6|11753.6|8305
1670954700000|2022-12-13 18:05:00|11771.2|11770.2|11757.8|11756.8|11779.7|11778.7|11751.4|11750.4|4328
1670955000000|2022-12-13 18:10:00|11757.6|11756.6|11782.6|11781.6|11784.4|11783.4|11756|11755|3673
1670955300000|2022-12-13 18:15:00|11783.3|11782.3|11810.1|11809.1|11820.9|11819.9|11777.6|11776.6|7671
1670955600000|2022-12-13 18:20:00|11809.5|11808.5|11826.5|11825.5|11828|11827|11801.9|11800.9|6191
1670955900000|2022-12-13 18:25:00|11826.6|11825.6|11824|11823|11830.8|11829.8|11810.8|11809.8|4091
1670956200000|2022-12-13 18:30:00|11823.9|11822.9|11822.8|11821.8|11848.8|11847.8|11822.8|11821.8|5387
1670956500000|2022-12-13 18:35:00|11823.3|11822.3|11825.6|11824.6|11835.5|11834.5|11811.5|11810.5|5055
1670956800000|2022-12-13 18:40:00|11825.9|11824.9|11832.3|11831.3|11835|11834|11809.3|11808.3|3973
1670957100000|2022-12-13 18:45:00|11831.9|11830.9|11805.9|11804.9|11834.6|11833.6|11798.5|11797.5|3752
1670957400000|2022-12-13 18:50:00|11806.6|11805.6|11781.3|11780.3|11817.8|11816.8|11776|11775|4726
1670957700000|2022-12-13 18:55:00|11781.5|11780.5|11811.4|11810.4|11817|11816|11778|11777|3926
1670958000000|2022-12-13 19:00:00|11812.3|11811.3|11823|11822|11829.9|11828.9|11801.5|11800.5|4351
1670958300000|2022-12-13 19:05:00|11823.1|11822.1|11799.3|11798.3|11826.8|11825.8|11795.3|11794.3|4001
1670958600000|2022-12-13 19:10:00|11799.5|11798.5|11807.6|11806.6|11812.3|11811.3|11788.4|11787.4|3196
1670958900000|2022-12-13 19:15:00|11807.5|11806.5|11807.4|11806.4|11821.3|11820.3|11799.3|11798.3|2861
1670959200000|2022-12-13 19:20:00|11807.3|11806.3|11814.6|11813.6|11816.3|11815.3|11791.8|11790.8|2720
1670959500000|2022-12-13 19:25:00|11814.5|11813.5|11823.6|11822.6|11824.9|11823.9|11812|11811|3071
1670959800000|2022-12-13 19:30:00|11824.1|11823.1|11820.1|11819.1|11830.4|11829.4|11808.3|11807.3|2806
1670960100000|2022-12-13 19:35:00|11820|11819|11843.5|11842.5|11846|11845|11817.9|11816.9|3293
1670960400000|2022-12-13 19:40:00|11843.6|11842.6|11878.3|11877.3|11883.5|11882.5|11837.4|11836.4|5916
1670960700000|2022-12-13 19:45:00|11878.5|11877.5|11863.6|11862.6|11880.8|11879.8|11863.3|11862.3|3237
1670961000000|2022-12-13 19:50:00|11863.8|11862.8|11809.8|11808.8|11864.6|11863.6|11809.6|11808.6|5650
1670961300000|2022-12-13 19:55:00|11809.5|11808.5|11819.3|11818.3|11822|11821|11803.5|11802.5|4471
1670961600000|2022-12-13 20:00:00|11819.4|11818.4|11766.8|11765.8|11819.4|11818.4|11759.8|11758.8|6335
1670961900000|2022-12-13 20:05:00|11767|11766|11777.1|11776.1|11781.9|11780.9|11754|11753|5143
1670962200000|2022-12-13 20:10:00|11777|11776|11772.5|11771.5|11782.4|11781.4|11763|11762|3823
1670962500000|2022-12-13 20:15:00|11772.9|11771.9|11808.8|11807.8|11817.8|11816.8|11768.1|11767.1|4664
1670962800000|2022-12-13 20:20:00|11808.6|11807.6|11816.3|11815.3|11820.9|11819.9|11796.5|11795.5|3803
1670963100000|2022-12-13 20:25:00|11816.6|11815.6|11823.4|11822.4|11825|11824|11803.3|11802.3|3426
1670963400000|2022-12-13 20:30:00|11823.5|11822.5|11852.3|11851.3|11861.1|11860.1|11822.1|11821.1|6695
1670963700000|2022-12-13 20:35:00|11851.3|11850.3|11823.4|11822.4|11855.9|11854.9|11814.8|11813.8|5424
1670964000000|2022-12-13 20:40:00|11824.4|11823.4|11838.4|11837.4|11842.9|11841.9|11813.5|11812.5|4115
1670964300000|2022-12-13 20:45:00|11839.4|11838.4|11831.1|11830.1|11861|11860|11830.4|11829.4|4236
1670964600000|2022-12-13 20:50:00|11845.1|11844.1|11860.6|11859.6|11871|11870|11845.1|11844.1|8581
1670964900000|2022-12-13 20:55:00|11860.8|11859.8|11834.3|11833.3|11860.8|11859.8|11823.9|11822.9|13619
1670965200000|2022-12-13 21:00:00|11833|11832|11818.5|11816.5|11835.5|11833.5|11814.7|11812.7|4359
1670965500000|2022-12-13 21:05:00|11818.3|11816.3|11846.2|11844.2|11851.2|11849.2|11818.3|11816.3|2447
1670965800000|2022-12-13 21:10:00|11846.5|11844.5|11833.8|11831.8|11847.5|11845.5|11829|11827|1495
1670966100000|2022-12-13 21:15:00|11834.1|11832.1|11835.1|11833.1|11841.7|11839.7|11831.8|11829.8|510
1670966400000|2022-12-13 21:20:00|11834.7|11832.7|11830.8|11828.8|11835.7|11833.7|11828.7|11826.7|231
1670966700000|2022-12-13 21:25:00|11830.7|11828.7|11832.6|11830.6|11834|11832|11827.5|11825.5|326
1670967000000|2022-12-13 21:30:00|11832.1|11830.1|11832.8|11830.8|11834.6|11832.6|11828.5|11826.5|330
1670967300000|2022-12-13 21:35:00|11833|11831|11836|11834|11836|11834|11832.2|11830.2|171
1670967600000|2022-12-13 21:40:00|11835.5|11833.5|11839.5|11837.5|11842.1|11840.1|11832.6|11830.6|364
1670967900000|2022-12-13 21:45:00|11839.3|11837.3|11835.6|11833.6|11839.3|11837.3|11832.7|11830.7|203
1670968200000|2022-12-13 21:50:00|11835.7|11833.7|11830.1|11828.1|11835.8|11833.8|11829.2|11827.2|206
1670968500000|2022-12-13 21:55:00|11830|11828|11830.8|11825.8|11832.8|11830.8|11828.2|11825.6|184
1670968800000|2022-12-13 22:00:00|11831.4|11826.4|11832.7|11827.7|11832.7|11827.7|11831.1|11826.1|0
1670969100000|2022-12-13 22:05:00|11832.8|11827.8|11831.4|11826.4|11832.9|11827.9|11829.9|11824.9|0
1670969400000|2022-12-13 22:10:00|11831.5|11826.5|11830.7|11825.7|11831.8|11826.8|11829.5|11824.5|0
1670969700000|2022-12-13 22:15:00|11830.8|11825.8|11831.4|11826.4|11831.7|11826.7|11830.8|11825.8|0
1670970000000|2022-12-13 22:20:00|11831.3|11826.3|11831|11826|11831.3|11826.3|11830.6|11825.6|0
1670970300000|2022-12-13 22:25:00|11831.2|11826.2|11831|11826|11831.4|11826.4|11830.3|11825.3|0
1670970600000|2022-12-13 22:30:00|11831.2|11826.2|11830.7|11825.7|11831.6|11826.6|11830.7|11825.7|0
1670970900000|2022-12-13 22:35:00|11830.8|11825.8|11831.6|11826.6|11832.4|11827.4|11830.3|11825.3|0
1670971200000|2022-12-13 22:40:00|11832.1|11827.1|11831.8|11826.8|11832.9|11827.9|11831.2|11826.2|0
1670971500000|2022-12-13 22:45:00|11831.9|11826.9|11832.8|11827.8|11833|11828|11831.9|11826.9|0
1670971800000|2022-12-13 22:50:00|11832.9|11827.9|11834.2|11829.2|11834.2|11829.2|11832.9|11827.9|0
1670972100000|2022-12-13 22:55:00|11834.1|11829.1|11835|11830|11835.2|11830.2|11833.8|11828.8|0
1670972400000|2022-12-13 23:00:00|11830.5|11828.5|11844.5|11842.5|11847.7|11845.7|11830.5|11828.5|513
1670972700000|2022-12-13 23:05:00|11844.6|11842.6|11848|11846|11849.2|11847.2|11843.8|11841.8|245
1670973000000|2022-12-13 23:10:00|11848.5|11846.5|11843.2|11841.2|11851.8|11849.8|11842.2|11840.2|460
1670973300000|2022-12-13 23:15:00|11843.1|11841.1|11842.7|11840.7|11846.3|11844.3|11841.7|11839.7|176
1670973600000|2022-12-13 23:20:00|11842.6|11840.6|11838.8|11836.8|11844.3|11842.3|11836.8|11834.8|584
1670973900000|2022-12-13 23:25:00|11839|11837|11835.3|11833.3|11842.3|11840.3|11834.5|11832.5|552
1670974200000|2022-12-13 23:30:00|11835.5|11833.5|11839.6|11837.6|11840.6|11838.6|11835.5|11833.5|197
1670974500000|2022-12-13 23:35:00|11839.7|11837.7|11835.6|11833.6|11840.8|11838.8|11835.5|11833.5|93
1670974800000|2022-12-13 23:40:00|11835.5|11833.5|11837.8|11835.8|11838|11836|11833.5|11831.5|176
1670975100000|2022-12-13 23:45:00|11837|11835|11836|11834|11839.8|11837.8|11832.3|11830.3|320
1670975400000|2022-12-13 23:50:00|11835.8|11833.8|11839.8|11837.8|11841|11839|11835.6|11833.6|178
1670975700000|2022-12-13 23:55:00|11840|11838|11837.8|11835.8|11840.7|11838.7|11835.6|11833.6|150
1670976000000|2022-12-14 00:00:00|11837.6|11835.6|11837.7|11835.7|11842.8|11840.8|11832.8|11830.8|497
1670976300000|2022-12-14 00:05:00|11837.8|11835.8|11840.3|11838.3|11842|11840|11836.1|11834.1|128
1670976600000|2022-12-14 00:10:00|11840.5|11838.5|11846.3|11844.3|11848.8|11846.8|11840.5|11838.5|344
1670976900000|2022-12-14 00:15:00|11846.5|11844.5|11847.3|11845.3|11847.8|11845.8|11843.3|11841.3|167
1670977200000|2022-12-14 00:20:00|11847.5|11845.5|11841.3|11839.3|11847.8|11845.8|11841.1|11839.1|204
1670977500000|2022-12-14 00:25:00|11841.1|11839.1|11834.2|11832.2|11842|11840|11831|11829|435
1670977800000|2022-12-14 00:30:00|11834.3|11832.3|11834.7|11832.7|11837.3|11835.3|11832.8|11830.8|189
1670978100000|2022-12-14 00:35:00|11834.6|11832.6|11837.6|11835.6|11839.2|11837.2|11834.6|11832.6|117
1670978400000|2022-12-14 00:40:00|11837.5|11835.5|11856.7|11854.7|11858.1|11856.1|11834.6|11832.6|1100
1670978700000|2022-12-14 00:45:00|11856.8|11854.8|11856.1|11854.1|11859.8|11857.8|11851.6|11849.6|435
1670979000000|2022-12-14 00:50:00|11856|11854|11858.2|11856.2|11860.2|11858.2|11853.5|11851.5|455
1670979300000|2022-12-14 00:55:00|11858.1|11856.1|11862.2|11860.2|11865|11863|11857.5|11855.5|317
1670979600000|2022-12-14 01:00:00|11862.1|11860.1|11860.8|11858.8|11867.8|11865.8|11859.5|11857.5|554
1670979900000|2022-12-14 01:05:00|11861|11859|11860.6|11858.6|11862|11860|11855.8|11853.8|356
1670980200000|2022-12-14 01:10:00|11860.8|11858.8|11866.6|11864.6|11866.7|11864.7|11860.8|11858.8|158
1670980500000|2022-12-14 01:15:00|11866.7|11864.7|11865.8|11863.8|11868.7|11866.7|11863.5|11861.5|342
1670980800000|2022-12-14 01:20:00|11866|11864|11870.3|11868.3|11871.6|11869.6|11864.5|11862.5|272
1670981100000|2022-12-14 01:25:00|11870.6|11868.6|11869.1|11867.1|11872.5|11870.5|11866|11864|296
1670981400000|2022-12-14 01:30:00|11869.3|11867.3|11868.3|11866.3|11873.5|11871.5|11865.3|11863.3|776
1670981700000|2022-12-14 01:35:00|11868.2|11866.2|11868.5|11866.5|11871.7|11869.7|11867.1|11865.1|327
1670982000000|2022-12-14 01:40:00|11868.6|11866.6|11865.5|11863.5|11869.8|11867.8|11864.8|11862.8|285
1670982300000|2022-12-14 01:45:00|11865.3|11863.3|11870.8|11868.8|11871.1|11869.1|11865.3|11863.3|207
1670982600000|2022-12-14 01:50:00|11871|11869|11872.1|11870.1|11873.6|11871.6|11870.2|11868.2|114
1670982900000|2022-12-14 01:55:00|11872|11870|11871.8|11869.8|11875.2|11873.2|11870.6|11868.6|168
1670983200000|2022-12-14 02:00:00|11872.2|11870.2|11871.8|11869.8|11874.5|11872.5|11869.2|11867.2|183
1670983500000|2022-12-14 02:05:00|11872|11870|11870.8|11868.8|11877.5|11875.5|11870.7|11868.7|255
1670983800000|2022-12-14 02:10:00|11871|11869|11867.6|11865.6|11873|11871|11867.3|11865.3|210
1670984100000|2022-12-14 02:15:00|11867.5|11865.5|11858|11856|11868.2|11866.2|11856.8|11854.8|400
1670984400000|2022-12-14 02:20:00|11858.1|11856.1|11862.3|11860.3|11862.3|11860.3|11857.7|11855.7|132
1670984700000|2022-12-14 02:25:00|11862.2|11860.2|11861.2|11859.2|11863.3|11861.3|11860.2|11858.2|108
1670985000000|2022-12-14 02:30:00|11861.3|11859.3|11860.8|11858.8|11865|11863|11860|11858|381
1670985300000|2022-12-14 02:35:00|11860.7|11858.7|11861.8|11859.8|11862.6|11860.6|11859|11857|124
1670985600000|2022-12-14 02:40:00|11861.7|11859.7|11858.7|11856.7|11861.7|11859.7|11857.3|11855.3|225
1670985900000|2022-12-14 02:45:00|11858.8|11856.8|11860.8|11858.8|11861.7|11859.7|11858|11856|95
1670986200000|2022-12-14 02:50:00|11860.7|11858.7|11860.3|11858.3|11862.5|11860.5|11858.5|11856.5|119
1670986500000|2022-12-14 02:55:00|11860.2|11858.2|11859.7|11857.7|11862|11860|11856.8|11854.8|120
1670986800000|2022-12-14 03:00:00|11860.3|11858.3|11865.1|11863.1|11866.2|11864.2|11859.8|11857.8|176
1670987100000|2022-12-14 03:05:00|11865.3|11863.3|11864.5|11862.5|11867.3|11865.3|11862.7|11860.7|142
1670987400000|2022-12-14 03:10:00|11864.6|11862.6|11865|11863|11865.8|11863.8|11863.2|11861.2|30
1670987700000|2022-12-14 03:15:00|11865.1|11863.1|11868.5|11866.5|11869.6|11867.6|11864.7|11862.7|117
1670988000000|2022-12-14 03:20:00|11868.3|11866.3|11870.3|11868.3|11870.6|11868.6|11868.3|11866.3|155
1670988300000|2022-12-14 03:25:00|11870.2|11868.2|11870.1|11868.1|11871.3|11869.3|11867.1|11865.1|145
1670988600000|2022-12-14 03:30:00|11870.2|11868.2|11876.7|11874.7|11879|11877|11870.1|11868.1|236
1670988900000|2022-12-14 03:35:00|11876.8|11874.8|11882.5|11880.5|11884.7|11882.7|11876.8|11874.8|398
1670989200000|2022-12-14 03:40:00|11882.3|11880.3|11891.3|11889.3|11891.8|11889.8|11882.1|11880.1|427
1670989500000|2022-12-14 03:45:00|11891.5|11889.5|11890.8|11888.8|11891.8|11889.8|11889.2|11887.2|192
1670989800000|2022-12-14 03:50:00|11890.7|11888.7|11886.1|11884.1|11891.1|11889.1|11885.7|11883.7|264
1670990100000|2022-12-14 03:55:00|11886|11884|11882.1|11880.1|11886.8|11884.8|11880.5|11878.5|159
1670990400000|2022-12-14 04:00:00|11882|11880|11881.3|11879.3|11883.3|11881.3|11880.2|11878.2|106
1670990700000|2022-12-14 04:05:00|11881.5|11879.5|11876.3|11874.3|11882.1|11880.1|11876.3|11874.3|151
1670991000000|2022-12-14 04:10:00|11876.1|11874.1|11881.8|11879.8|11882.2|11880.2|11875.1|11873.1|151
1670991300000|2022-12-14 04:15:00|11881.7|11879.7|11878.6|11876.6|11881.8|11879.8|11877.8|11875.8|85
1670991600000|2022-12-14 04:20:00|11878.7|11876.7|11874.3|11872.3|11879.3|11877.3|11873.6|11871.6|115
1670991900000|2022-12-14 04:25:00|11874.2|11872.2|11875.5|11873.5|11875.8|11873.8|11873.1|11871.1|106
1670992200000|2022-12-14 04:30:00|11875.7|11873.7|11876.6|11874.6|11877.7|11875.7|11874.6|11872.6|90
1670992500000|2022-12-14 04:35:00|11876.5|11874.5|11874.6|11872.6|11877.2|11875.2|11874.6|11872.6|39
1670992800000|2022-12-14 04:40:00|11874.7|11872.7|11875|11873|11875.6|11873.6|11874|11872|90
1670993100000|2022-12-14 04:45:00|11874.8|11872.8|11873.8|11871.8|11876.5|11874.5|11873.6|11871.6|103
1670993400000|2022-12-14 04:50:00|11873.7|11871.7|11875.6|11873.6|11876|11874|11873.6|11871.6|35
1670993700000|2022-12-14 04:55:00|11875|11873|11876.6|11874.6|11878|11876|11875|11873|76
1670994000000|2022-12-14 05:00:00|11875.7|11873.7|11876.5|11874.5|11878.3|11876.3|11875.3|11873.3|61
1670994300000|2022-12-14 05:05:00|11876.6|11874.6|11882.2|11880.2|11882.2|11880.2|11873.7|11871.7|382
1670994600000|2022-12-14 05:10:00|11882.5|11880.5|11882.7|11880.7|11885.1|11883.1|11881.2|11879.2|173
1670994900000|2022-12-14 05:15:00|11882.6|11880.6|11884.8|11882.8|11885.8|11883.8|11881.1|11879.1|172
1670995200000|2022-12-14 05:20:00|11884.7|11882.7|11885.8|11883.8|11887.7|11885.7|11883.5|11881.5|88
1670995500000|2022-12-14 05:25:00|11886.1|11884.1|11883.8|11881.8|11887|11885|11881.2|11879.2|133
1670995800000|2022-12-14 05:30:00|11883.7|11881.7|11875.6|11873.6|11883.8|11881.8|11874.5|11872.5|147
1670996100000|2022-12-14 05:35:00|11875.7|11873.7|11877.8|11875.8|11877.8|11875.8|11874.1|11872.1|96
1670996400000|2022-12-14 05:40:00|11877.7|11875.7|11880.1|11878.1|11881.7|11879.7|11877.1|11875.1|73
1670996700000|2022-12-14 05:45:00|11880|11878|11876.5|11874.5|11880.8|11878.8|11875.7|11873.7|101
1670997000000|2022-12-14 05:50:00|11876.3|11874.3|11881.6|11879.6|11882|11880|11875.8|11873.8|108
1670997300000|2022-12-14 05:55:00|11881.5|11879.5|11876.6|11874.6|11883|11881|11875.7|11873.7|110
1670997600000|2022-12-14 06:00:00|11876.5|11874.5|11880.6|11878.6|11881|11879|11874.1|11872.1|109
1670997900000|2022-12-14 06:05:00|11880.5|11878.5|11882.2|11880.2|11885.1|11883.1|11880.2|11878.2|144
1670998200000|2022-12-14 06:10:00|11882.1|11880.1|11883.3|11881.3|11884.6|11882.6|11881.5|11879.5|86
1670998500000|2022-12-14 06:15:00|11883.1|11881.1|11870.6|11868.6|11883.7|11881.7|11866|11864|1029
1670998800000|2022-12-14 06:20:00|11870.8|11868.8|11870.6|11868.6|11872.5|11870.5|11865|11863|256
1670999100000|2022-12-14 06:25:00|11870.5|11868.5|11866.3|11864.3|11872.8|11870.8|11865.6|11863.6|116
1670999400000|2022-12-14 06:30:00|11866.8|11864.8|11870.2|11868.2|11877.3|11875.3|11866.8|11864.8|218
1670999700000|2022-12-14 06:35:00|11870.3|11868.3|11871.8|11869.8|11873.7|11871.7|11869.2|11867.2|145
1671000000000|2022-12-14 06:40:00|11871.7|11869.7|11870.6|11868.6|11876|11874|11869.5|11867.5|214
1671000300000|2022-12-14 06:45:00|11870.7|11868.7|11873.6|11871.6|11878.2|11876.2|11870.7|11868.7|164
1671000600000|2022-12-14 06:50:00|11873.5|11871.5|11870.8|11868.8|11875.8|11873.8|11869.7|11867.7|210
1671000900000|2022-12-14 06:55:00|11871|11869|11874.6|11872.6|11876.6|11874.6|11869.8|11867.8|225
1671001200000|2022-12-14 07:00:00|11874.8|11872.8|11869.6|11867.6|11875.8|11873.8|11868.3|11866.3|384
1671001500000|2022-12-14 07:05:00|11869.5|11867.5|11864.1|11862.1|11869.5|11867.5|11861.6|11859.6|372
1671001800000|2022-12-14 07:10:00|11864.2|11862.2|11867.3|11865.3|11868.6|11866.6|11862.3|11860.3|224
1671002100000|2022-12-14 07:15:00|11867.5|11865.5|11862.8|11860.8|11868.3|11866.3|11860.8|11858.8|190
1671002400000|2022-12-14 07:20:00|11863|11861|11867.3|11865.3|11870.6|11868.6|11863|11861|271
1671002700000|2022-12-14 07:25:00|11867.2|11865.2|11861.8|11859.8|11867.5|11865.5|11861.1|11859.1|188
1671003000000|2022-12-14 07:30:00|11862.5|11860.5|11858.8|11856.8|11864.5|11862.5|11854.6|11852.6|270
1671003300000|2022-12-14 07:35:00|11858.7|11856.7|11856.7|11854.7|11862.1|11860.1|11853.6|11851.6|299
1671003600000|2022-12-14 07:40:00|11856.8|11854.8|11849.8|11847.8|11856.8|11854.8|11849.2|11847.2|362
1671003900000|2022-12-14 07:45:00|11849.7|11847.7|11850.8|11848.8|11853.2|11851.2|11846.7|11844.7|378
1671004200000|2022-12-14 07:50:00|11851|11849|11849.5|11847.5|11853.5|11851.5|11846.6|11844.6|156
1671004500000|2022-12-14 07:55:00|11849.8|11847.8|11842.1|11840.1|11849.8|11847.8|11840.8|11838.8|358
1671004800000|2022-12-14 08:00:00|11842.2|11840.2|11847.7|11845.7|11855.5|11853.5|11836.1|11834.1|1241
1671005100000|2022-12-14 08:05:00|11847.6|11845.6|11846.3|11844.3|11849.2|11847.2|11837.3|11835.3|694
1671005400000|2022-12-14 08:10:00|11846.2|11844.2|11851.1|11849.1|11854.8|11852.8|11844.1|11842.1|537
1671005700000|2022-12-14 08:15:00|11851.2|11849.2|11845.3|11843.3|11857.3|11855.3|11842.2|11840.2|475
1671006000000|2022-12-14 08:20:00|11845.2|11843.2|11843.5|11841.5|11851.2|11849.2|11840.6|11838.6|475
1671006300000|2022-12-14 08:25:00|11843.2|11841.2|11838.3|11836.3|11850|11848|11833.7|11831.7|686
1671006600000|2022-12-14 08:30:00|11838.5|11836.5|11843.3|11841.3|11848.7|11846.7|11837.3|11835.3|439
1671006900000|2022-12-14 08:35:00|11843.5|11841.5|11847.5|11845.5|11849.1|11847.1|11841.6|11839.6|509
1671007200000|2022-12-14 08:40:00|11847.3|11845.3|11849|11847|11849.1|11847.1|11841.1|11839.1|384
1671007500000|2022-12-14 08:45:00|11848.8|11846.8|11854.7|11852.7|11857.6|11855.6|11848|11846|530
1671007800000|2022-12-14 08:50:00|11854.6|11852.6|11854.3|11852.3|11856.6|11854.6|11848.8|11846.8|335
1671008100000|2022-12-14 08:55:00|11854.5|11852.5|11854.1|11852.1|11857.2|11855.2|11853.2|11851.2|296
1671008400000|2022-12-14 09:00:00|11854.2|11852.2|11851.2|11849.2|11860|11858|11842.7|11840.7|941
1671008700000|2022-12-14 09:05:00|11851.3|11849.3|11843.6|11841.6|11854.6|11852.6|11841.8|11839.8|386
1671009000000|2022-12-14 09:10:00|11843.5|11841.5|11832.1|11830.1|11846.5|11844.5|11830.5|11828.5|700
1671009300000|2022-12-14 09:15:00|11832.5|11830.5|11827.7|11825.7|11835.1|11833.1|11823.5|11821.5|828
1671009600000|2022-12-14 09:20:00|11828.1|11826.1|11833|11831|11834|11832|11817.7|11815.7|944
1671009900000|2022-12-14 09:25:00|11832.8|11830.8|11834.5|11832.5|11835.1|11833.1|11822|11820|694
1671010200000|2022-12-14 09:30:00|11834.3|11832.3|11825|11823|11834.3|11832.3|11824.8|11822.8|236
1671010500000|2022-12-14 09:35:00|11824.8|11822.8|11819.2|11817.2|11833.5|11831.5|11818.5|11816.5|526
1671010800000|2022-12-14 09:40:00|11819|11817|11827.1|11825.1|11832.1|11830.1|11819|11817|624
1671011100000|2022-12-14 09:45:00|11826.6|11824.6|11822.3|11820.3|11829.2|11827.2|11820.3|11818.3|713
1671011400000|2022-12-14 09:50:00|11822.6|11820.6|11828.7|11826.7|11828.8|11826.8|11814.1|11812.1|795
1671011700000|2022-12-14 09:55:00|11828.6|11826.6|11833.5|11831.5|11835.7|11833.7|11824.8|11822.8|514
1671012000000|2022-12-14 10:00:00|11833.6|11831.6|11825.2|11823.2|11840.5|11838.5|11825|11823|764
1671012300000|2022-12-14 10:05:00|11825.7|11823.7|11829.8|11827.8|11831.8|11829.8|11824.6|11822.6|297
1671012600000|2022-12-14 10:10:00|11830|11828|11834|11832|11835.8|11833.8|11826.2|11824.2|503
1671012900000|2022-12-14 10:15:00|11834.1|11832.1|11832.7|11830.7|11836.7|11834.7|11825.7|11823.7|300
1671013200000|2022-12-14 10:20:00|11832.8|11830.8|11834.3|11832.3|11838.7|11836.7|11831.5|11829.5|392
1671013500000|2022-12-14 10:25:00|11834.2|11832.2|11846.7|11844.7|11849.2|11847.2|11833.3|11831.3|636
1671013800000|2022-12-14 10:30:00|11846.6|11844.6|11843.6|11841.6|11846.8|11844.8|11840.7|11838.7|247
1671014100000|2022-12-14 10:35:00|11843.5|11841.5|11839.3|11837.3|11843.8|11841.8|11832.6|11830.6|328
1671014400000|2022-12-14 10:40:00|11839.5|11837.5|11828.8|11826.8|11840.7|11838.7|11827.7|11825.7|315
1671014700000|2022-12-14 10:45:00|11828.7|11826.7|11823.1|11821.1|11831.6|11829.6|11823|11821|548
1671015000000|2022-12-14 10:50:00|11823|11821|11827.3|11825.3|11827.6|11825.6|11820.8|11818.8|601
1671015300000|2022-12-14 10:55:00|11827.5|11825.5|11828.8|11826.8|11831.5|11829.5|11825.3|11823.3|288
1671015600000|2022-12-14 11:00:00|11828.6|11826.6|11827.6|11825.6|11830|11828|11819.6|11817.6|494
1671015900000|2022-12-14 11:05:00|11827.7|11825.7|11819|11817|11828.5|11826.5|11818.5|11816.5|430
1671016200000|2022-12-14 11:10:00|11818.8|11816.8|11807.1|11805.1|11819.5|11817.5|11804|11802|850
1671016500000|2022-12-14 11:15:00|11807|11805|11806.3|11804.3|11810.5|11808.5|11801.2|11799.2|1121
1671016800000|2022-12-14 11:20:00|11806.5|11804.5|11808.5|11806.5|11810.6|11808.6|11798|11796|761
1671017100000|2022-12-14 11:25:00|11808.3|11806.3|11815.2|11813.2|11816|11814|11807.3|11805.3|446
1671017400000|2022-12-14 11:30:00|11815.6|11813.6|11807|11805|11817.3|11815.3|11806.6|11804.6|363
1671017700000|2022-12-14 11:35:00|11807.1|11805.1|11809.1|11807.1|11810|11808|11800.1|11798.1|352
1671018000000|2022-12-14 11:40:00|11809.2|11807.2|11818|11816|11820.7|11818.7|11807.7|11805.7|511
1671018300000|2022-12-14 11:45:00|11818.1|11816.1|11817.2|11815.2|11822.3|11820.3|11815|11813|495
1671018600000|2022-12-14 11:50:00|11817.1|11815.1|11831.8|11829.8|11831.8|11829.8|11817.1|11815.1|693
1671018900000|2022-12-14 11:55:00|11832|11830|11832.1|11830.1|11834.3|11832.3|11824.1|11822.1|469
1671019200000|2022-12-14 12:00:00|11833.1|11831.1|11831.3|11829.3|11834.6|11832.6|11824.1|11822.1|580
1671019500000|2022-12-14 12:05:00|11831.7|11829.7|11842.2|11840.2|11842.8|11840.8|11831.1|11829.1|674
1671019800000|2022-12-14 12:10:00|11842.3|11840.3|11849.2|11847.2|11850.3|11848.3|11842.1|11840.1|910
1671020100000|2022-12-14 12:15:00|11849.3|11847.3|11853.1|11851.1|11854.8|11852.8|11847|11845|592
1671020400000|2022-12-14 12:20:00|11853|11851|11849.7|11847.7|11853.7|11851.7|11848.1|11846.1|584
1671020700000|2022-12-14 12:25:00|11849.8|11847.8|11845.6|11843.6|11852.5|11850.5|11844.2|11842.2|428
1671021000000|2022-12-14 12:30:00|11845.3|11843.3|11841.8|11839.8|11846.8|11844.8|11839.7|11837.7|483
1671021300000|2022-12-14 12:35:00|11841.7|11839.7|11837.3|11835.3|11843.7|11841.7|11837.1|11835.1|453
1671021600000|2022-12-14 12:40:00|11837.5|11835.5|11828.5|11826.5|11838.3|11836.3|11827.7|11825.7|733
1671021900000|2022-12-14 12:45:00|11828.3|11826.3|11821|11819|11828.5|11826.5|11819.5|11817.5|566
1671022200000|2022-12-14 12:50:00|11821.1|11819.1|11815.3|11813.3|11823.1|11821.1|11812.8|11810.8|682
1671022500000|2022-12-14 12:55:00|11815.6|11813.6|11821.8|11819.8|11825|11823|11814|11812|705
1671022800000|2022-12-14 13:00:00|11822.5|11820.5|11816|11814|11826|11824|11815.5|11813.5|595
1671023100000|2022-12-14 13:05:00|11816.1|11814.1|11819|11817|11823.5|11821.5|11814.5|11812.5|524
1671023400000|2022-12-14 13:10:00|11819.1|11817.1|11806.8|11804.8|11819.5|11817.5|11806.8|11804.8|1074
1671023700000|2022-12-14 13:15:00|11806.7|11804.7|11819|11817|11819.8|11817.8|11801.2|11799.2|1008
1671024000000|2022-12-14 13:20:00|11819.1|11817.1|11820.6|11818.6|11825.3|11823.3|11811.5|11809.5|1041
1671024300000|2022-12-14 13:25:00|11820.5|11818.5|11815.1|11813.1|11822.5|11820.5|11813.8|11811.8|608
1671024600000|2022-12-14 13:30:00|11815|11813|11820|11818|11823.2|11821.2|11812.3|11810.3|3492
1671024900000|2022-12-14 13:35:00|11820.6|11818.6|11816.1|11814.1|11825.8|11823.8|11816.1|11814.1|1162
1671025200000|2022-12-14 13:40:00|11816.2|11814.2|11823.2|11821.2|11826.8|11824.8|11815.2|11813.2|1246
1671025500000|2022-12-14 13:45:00|11823.3|11821.3|11821.5|11819.5|11825.8|11823.8|11816.6|11814.6|909
1671025800000|2022-12-14 13:50:00|11821.3|11819.3|11824.6|11822.6|11829|11827|11817.1|11815.1|1151
1671026100000|2022-12-14 13:55:00|11825.1|11823.1|11823.5|11821.5|11826.8|11824.8|11818.6|11816.6|1037
1671026400000|2022-12-14 14:00:00|11823.3|11821.3|11812.3|11810.3|11826.6|11824.6|11812.3|11810.3|1026
1671026700000|2022-12-14 14:05:00|11812.2|11810.2|11819.5|11817.5|11820.3|11818.3|11807.6|11805.6|1653
1671027000000|2022-12-14 14:10:00|11819.3|11817.3|11827.5|11825.5|11828.2|11826.2|11816.2|11814.2|857
1671027300000|2022-12-14 14:15:00|11827.3|11825.3|11819.5|11817.5|11829|11827|11819.2|11817.2|849
1671027600000|2022-12-14 14:20:00|11818.5|11816.5|11814|11812|11822.2|11820.2|11812.5|11810.5|987
1671027900000|2022-12-14 14:25:00|11813.7|11811.7|11808.5|11806.5|11816|11814|11800.5|11798.5|2894
1671028200000|2022-12-14 14:30:00|11808|11807|11865.2|11864.2|11865.3|11864.3|11808|11807|15685
1671028500000|2022-12-14 14:35:00|11865.5|11864.5|11869.7|11868.7|11880.7|11879.7|11847.3|11846.3|10058
1671028800000|2022-12-14 14:40:00|11869.8|11868.8|11860.5|11859.5|11871.7|11870.7|11855.1|11854.1|5480
1671029100000|2022-12-14 14:45:00|11860.7|11859.7|11861.6|11860.6|11869.1|11868.1|11842.2|11841.2|7146
1671029400000|2022-12-14 14:50:00|11861.8|11860.8|11878|11877|11884.5|11883.5|11853.7|11852.7|7632
1671029700000|2022-12-14 14:55:00|11877.7|11876.7|11887|11886|11892.7|11891.7|11867|11866|7188
1671030000000|2022-12-14 15:00:00|11887.5|11886.5|11894.2|11893.2|11898.2|11897.2|11877|11876|7123
1671030300000|2022-12-14 15:05:00|11895.2|11894.2|11908.3|11907.3|11914|11913|11890|11889|6256
1671030600000|2022-12-14 15:10:00|11908.5|11907.5|11911.5|11910.5|11921.2|11920.2|11905.2|11904.2|4603
1671030900000|2022-12-14 15:15:00|11911.7|11910.7|11912|11911|11917|11916|11902.5|11901.5|4316
1671031200000|2022-12-14 15:20:00|11912.2|11911.2|11895.5|11894.5|11918.2|11917.2|11894.3|11893.3|4998
1671031500000|2022-12-14 15:25:00|11895.8|11894.8|11909.3|11908.3|11918.5|11917.5|11894.6|11893.6|4335
1671031800000|2022-12-14 15:30:00|11908.4|11907.4|11896.3|11895.3|11910.9|11909.9|11885|11884|5333
1671032100000|2022-12-14 15:35:00|11896|11895|11892.5|11891.5|11898.9|11897.9|11881.3|11880.3|3546
1671032400000|2022-12-14 15:40:00|11892|11891|11908.3|11907.3|11916.6|11915.6|11888.5|11887.5|4722
1671032700000|2022-12-14 15:45:00|11908.8|11907.8|11911.3|11910.3|11912.9|11911.9|11901.6|11900.6|2828
1671033000000|2022-12-14 15:50:00|11911.4|11910.4|11904|11903|11917.1|11916.1|11897.5|11896.5|5157
1671033300000|2022-12-14 15:55:00|11903.8|11902.8|11904.8|11903.8|11909.9|11908.9|11892.8|11891.8|3823
1671033600000|2022-12-14 16:00:00|11905.3|11904.3|11921|11920|11930.5|11929.5|11903|11902|5463
1671033900000|2022-12-14 16:05:00|11920.9|11919.9|11893.1|11892.1|11920.9|11919.9|11891|11890|5654
1671034200000|2022-12-14 16:10:00|11892.5|11891.5|11906.9|11905.9|11907.9|11906.9|11890|11889|4959
1671034500000|2022-12-14 16:15:00|11906.1|11905.1|11910.5|11909.5|11911.3|11910.3|11894|11893|4080
1671034800000|2022-12-14 16:20:00|11910.6|11909.6|11917.9|11916.9|11922.5|11921.5|11901.4|11900.4|5008
1671035100000|2022-12-14 16:25:00|11917.4|11916.4|11922.9|11921.9|11926.4|11925.4|11905.9|11904.9|5310
1671035400000|2022-12-14 16:30:00|11922.6|11921.6|11917.6|11916.6|11924.4|11923.4|11912.5|11911.5|3088
1671035700000|2022-12-14 16:35:00|11917.5|11916.5|11928.9|11927.9|11932.5|11931.5|11910.5|11909.5|2871
1671036000000|2022-12-14 16:40:00|11928.3|11927.3|11925.3|11924.3|11937.5|11936.5|11923.4|11922.4|3202
1671036300000|2022-12-14 16:45:00|11925.1|11924.1|11917|11916|11927.9|11926.9|11914|11913|3746
1671036600000|2022-12-14 16:50:00|11916.9|11915.9|11912.5|11911.5|11921.3|11920.3|11908.5|11907.5|2831
1671036900000|2022-12-14 16:55:00|11912.4|11911.4|11908.3|11907.3|11917.9|11916.9|11904.1|11903.1|2928
1671037200000|2022-12-14 17:00:00|11908.5|11907.5|11897.1|11896.1|11909.5|11908.5|11896.4|11895.4|2939
1671037500000|2022-12-14 17:05:00|11897.3|11896.3|11907|11906|11908.4|11907.4|11895.4|11894.4|2296
1671037800000|2022-12-14 17:10:00|11906.8|11905.8|11897.1|11896.1|11909.4|11908.4|11890.9|11889.9|2241
1671038100000|2022-12-14 17:15:00|11897.3|11896.3|11890.8|11889.8|11899.5|11898.5|11879.9|11878.9|4181
1671038400000|2022-12-14 17:20:00|11890.5|11889.5|11889.9|11888.9|11894.3|11893.3|11880.4|11879.4|2387
1671038700000|2022-12-14 17:25:00|11890.3|11889.3|11879|11878|11894.5|11893.5|11870.6|11869.6|3280
1671039000000|2022-12-14 17:30:00|11878.8|11877.8|11877|11876|11887.3|11886.3|11872.5|11871.5|2024
1671039300000|2022-12-14 17:35:00|11876.8|11875.8|11885|11884|11886.4|11885.4|11868.8|11867.8|2431
1671039600000|2022-12-14 17:40:00|11885.2|11884.2|11879.7|11878.7|11888.1|11887.1|11873.5|11872.5|2694
1671039900000|2022-12-14 17:45:00|11880|11879|11878|11877|11882.5|11881.5|11873|11872|1633
1671040200000|2022-12-14 17:50:00|11877|11876|11873|11872|11879.7|11878.7|11867|11866|2206
1671040500000|2022-12-14 17:55:00|11872.9|11871.9|11868.1|11867.1|11878|11877|11866.9|11865.9|1454
1671040800000|2022-12-14 18:00:00|11868.5|11867.5|11889.9|11888.9|11890.9|11889.9|11866.9|11865.9|2818
1671041100000|2022-12-14 18:05:00|11889.5|11888.5|11892.1|11891.1|11896.5|11895.5|11887.7|11886.7|2532
1671041400000|2022-12-14 18:10:00|11891.2|11890.2|11878.2|11877.2|11897|11896|11877.5|11876.5|2939
1671041700000|2022-12-14 18:15:00|11878.5|11877.5|11871.1|11870.1|11884|11883|11863.4|11862.4|3093
1671042000000|2022-12-14 18:20:00|11871.2|11870.2|11878.4|11877.4|11886.2|11885.2|11870.7|11869.7|2246
1671042300000|2022-12-14 18:25:00|11878.2|11877.2|11888.7|11887.7|11891.2|11890.2|11873|11872|2135
1671042600000|2022-12-14 18:30:00|11888|11887|11909.1|11908.1|11910.7|11909.7|11887.6|11886.6|3566
1671042900000|2022-12-14 18:35:00|11909|11908|11939.2|11938.2|11940.2|11939.2|11908.9|11907.9|4448
1671043200000|2022-12-14 18:40:00|11939.7|11938.7|11939.5|11938.5|11943|11942|11929.5|11928.5|3561
1671043500000|2022-12-14 18:45:00|11939.7|11938.7|11928.7|11927.7|11942|11941|11928|11927|2617
1671043800000|2022-12-14 18:50:00|11928.6|11927.6|11929.1|11928.1|11931.6|11930.6|11914.4|11913.4|3188
1671044100000|2022-12-14 18:55:00|11929.2|11928.2|11926.1|11925.1|11944|11943|11926.1|11925.1|2938
1671044400000|2022-12-14 19:00:00|11926.9|11925.9|11781.6|11780.6|11929.1|11928.1|11718|11717|22625
1671044700000|2022-12-14 19:05:00|11780.1|11779.1|11728.2|11727.2|11788.5|11787.5|11692|11691|13819
1671045000000|2022-12-14 19:10:00|11728.5|11727.5|11772.6|11771.6|11796.9|11795.9|11706.6|11705.6|13382
1671045300000|2022-12-14 19:15:00|11772.1|11771.1|11763.2|11762.2|11783.4|11782.4|11746.9|11745.9|9312
1671045600000|2022-12-14 19:20:00|11763.4|11762.4|11743.9|11742.9|11773.6|11772.6|11734|11733|6478
1671045900000|2022-12-14 19:25:00|11743.2|11742.2|11753.9|11752.9|11776.6|11775.6|11736.1|11735.1|6809
1671046200000|2022-12-14 19:30:00|11752.4|11751.4|11611.5|11610.5|11761.2|11760.2|11608.4|11607.4|19992
1671046500000|2022-12-14 19:35:00|11610.7|11609.7|11670.1|11669.1|11682.5|11681.5|11605.5|11604.5|20053
1671046800000|2022-12-14 19:40:00|11669.6|11668.6|11730.4|11729.4|11765.5|11764.5|11642.7|11641.7|26445
1671047100000|2022-12-14 19:45:00|11727.9|11726.9|11700.9|11699.9|11733.5|11732.5|11649|11648|14569
1671047400000|2022-12-14 19:50:00|11700.4|11699.4|11701.1|11700.1|11726.2|11725.2|11661.9|11660.9|11474
1671047700000|2022-12-14 19:55:00|11702|11701|11709.9|11708.9|11728|11727|11680.6|11679.6|8838
1671048000000|2022-12-14 20:00:00|11710.2|11709.2|11789.5|11788.5|11794.7|11793.7|11692.2|11691.2|11942
1671048300000|2022-12-14 20:05:00|11789.4|11788.4|11768.4|11767.4|11791.6|11790.6|11745|11744|8141
1671048600000|2022-12-14 20:10:00|11769.1|11768.1|11852.5|11851.5|11886.4|11885.4|11766.5|11765.5|17423
1671048900000|2022-12-14 20:15:00|11853.2|11852.2|11815.9|11814.9|11857|11856|11776.7|11775.7|10524
1671049200000|2022-12-14 20:20:00|11819.5|11818.5|11807.4|11806.4|11831.7|11830.7|11792.4|11791.4|7816
1671049500000|2022-12-14 20:25:00|11807.2|11806.2|11714.5|11713.5|11814.2|11813.2|11714.4|11713.4|8875
1671049800000|2022-12-14 20:30:00|11714.7|11713.7|11706.7|11705.7|11722.9|11721.9|11681.4|11680.4|11624
1671050100000|2022-12-14 20:35:00|11705.8|11704.8|11714.4|11713.4|11730.9|11729.9|11681.4|11680.4|6785
1671050400000|2022-12-14 20:40:00|11714.2|11713.2|11749.4|11748.4|11751.2|11750.2|11705.2|11704.2|6058
1671050700000|2022-12-14 20:45:00|11749.9|11748.9|11742.5|11741.5|11750.7|11749.7|11715.3|11714.3|5158
1671051000000|2022-12-14 20:50:00|11740.8|11739.8|11769.8|11768.8|11793.3|11792.3|11735.7|11734.7|10468
1671051300000|2022-12-14 20:55:00|11770.4|11769.4|11739.8|11738.8|11770.4|11769.4|11739.8|11738.8|12724
1671051600000|2022-12-14 21:00:00|11738.7|11737.7|11744.1|11742.1|11745.5|11743.5|11729.4|11727.4|6168
1671051900000|2022-12-14 21:05:00|11744|11742|11772|11770|11774.5|11772.5|11743.7|11741.7|2591
1671052200000|2022-12-14 21:10:00|11771.9|11769.9|11763.7|11761.7|11774.7|11772.7|11757.4|11755.4|1338
1671052500000|2022-12-14 21:15:00|11764.1|11762.1|11765.9|11763.9|11766|11764|11760.2|11758.2|458
1671052800000|2022-12-14 21:20:00|11765.7|11763.7|11767.6|11765.6|11770|11768|11765.6|11763.6|473
1671053100000|2022-12-14 21:25:00|11767.7|11765.7|11764.6|11762.6|11771.7|11769.7|11764.4|11762.4|486
1671053400000|2022-12-14 21:30:00|11764.7|11762.7|11764.1|11762.1|11769.7|11767.7|11761.7|11759.7|338
1671053700000|2022-12-14 21:35:00|11764|11762|11760.5|11758.5|11766|11764|11760.5|11758.5|224
1671054000000|2022-12-14 21:40:00|11760.4|11758.4|11766.9|11764.9|11770.7|11768.7|11759.1|11757.1|311
1671054300000|2022-12-14 21:45:00|11767.7|11765.7|11768.7|11766.7|11768.7|11766.7|11763.6|11761.6|201
1671054600000|2022-12-14 21:50:00|11768.6|11766.6|11772.2|11770.2|11772.5|11770.5|11765.5|11763.5|324
1671054900000|2022-12-14 21:55:00|11772.4|11770.4|11766.9|11761.9|11773|11771|11764.2|11761.9|436
1671055200000|2022-12-14 22:00:00|11767|11762|11763.4|11758.4|11767.9|11762.9|11759.4|11754.4|0
1671055500000|2022-12-14 22:05:00|11763.5|11758.5|11765.1|11760.1|11766.9|11761.9|11763.2|11758.2|0
1671055800000|2022-12-14 22:10:00|11765|11760|11762.1|11757.1|11765.8|11760.8|11761.6|11756.6|0
1671056100000|2022-12-14 22:15:00|11762|11757|11764.7|11759.7|11765.6|11760.6|11762|11757|0
1671056400000|2022-12-14 22:20:00|11764.8|11759.8|11762.3|11757.3|11764.8|11759.8|11760.6|11755.6|0
1671056700000|2022-12-14 22:25:00|11762.4|11757.4|11764.9|11759.9|11764.9|11759.9|11762.4|11757.4|0
1671057000000|2022-12-14 22:30:00|11764.8|11759.8|11765.3|11760.3|11765.6|11760.6|11764.2|11759.2|0
1671057300000|2022-12-14 22:35:00|11765.2|11760.2|11764.7|11759.7|11766|11761|11764.5|11759.5|0
1671057600000|2022-12-14 22:40:00|11764.8|11759.8|11766.1|11761.1|11766.3|11761.3|11764.8|11759.8|0
1671057900000|2022-12-14 22:45:00|11766.2|11761.2|11764.6|11759.6|11766.2|11761.2|11764.6|11759.6|0
1671058200000|2022-12-14 22:50:00|11764.4|11759.4|11762.1|11757.1|11764.5|11759.5|11761.4|11756.4|0
1671058500000|2022-12-14 22:55:00|11762|11757|11762.2|11757.2|11762.9|11757.9|11761.9|11756.9|0
1671058800000|2022-12-14 23:00:00|11761.5|11759.5|11751.2|11749.2|11761.5|11759.5|11749.9|11747.9|504
1671059100000|2022-12-14 23:05:00|11751|11749|11754.4|11752.4|11755.5|11753.5|11748.4|11746.4|402
1671059400000|2022-12-14 23:10:00|11754.2|11752.2|11760.1|11758.1|11760.1|11758.1|11751.4|11749.4|303
1671059700000|2022-12-14 23:15:00|11760.2|11758.2|11764.7|11762.7|11766.5|11764.5|11759.1|11757.1|241
1671060000000|2022-12-14 23:20:00|11764.9|11762.9|11758.1|11756.1|11767.1|11765.1|11758.1|11756.1|209
1671060300000|2022-12-14 23:25:00|11758.4|11756.4|11765.6|11763.6|11767.1|11765.1|11756.9|11754.9|321
1671060600000|2022-12-14 23:30:00|11765.9|11763.9|11772.4|11770.4|11773.4|11771.4|11765.9|11763.9|416
1671060900000|2022-12-14 23:35:00|11772.5|11770.5|11771.1|11769.1|11775.2|11773.2|11770.4|11768.4|210
1671061200000|2022-12-14 23:40:00|11771.2|11769.2|11768.5|11766.5|11771.6|11769.6|11767.4|11765.4|225
1671061500000|2022-12-14 23:45:00|11768.4|11766.4|11766.4|11764.4|11770.9|11768.9|11766.4|11764.4|89
1671061800000|2022-12-14 23:50:00|11766.2|11764.2|11766.5|11764.5|11768.1|11766.1|11763|11761|131
1671062100000|2022-12-14 23:55:00|11766.2|11764.2|11760.4|11758.4|11766.2|11764.2|11759.5|11757.5|170
1671062400000|2022-12-15 00:00:00|11760.5|11758.5|11752.6|11750.6|11761|11759|11751.6|11749.6|411
1671062700000|2022-12-15 00:05:00|11752.5|11750.5|11753.1|11751.1|11757.6|11755.6|11750.9|11748.9|251
1671063000000|2022-12-15 00:10:00|11753.2|11751.2|11755.9|11753.9|11756.1|11754.1|11750.7|11748.7|221
1671063300000|2022-12-15 00:15:00|11756.4|11754.4|11758.5|11756.5|11759.7|11757.7|11755|11753|206
1671063600000|2022-12-15 00:20:00|11758.2|11756.2|11756.1|11754.1|11760.5|11758.5|11754.1|11752.1|193
1671063900000|2022-12-15 00:25:00|11756|11754|11758.9|11756.9|11761.4|11759.4|11755.7|11753.7|193
1671064200000|2022-12-15 00:30:00|11759|11757|11760.9|11758.9|11762|11760|11756.7|11754.7|280
1671064500000|2022-12-15 00:35:00|11761|11759|11762.4|11760.4|11762.9|11760.9|11759.7|11757.7|134
1671064800000|2022-12-15 00:40:00|11762.5|11760.5|11769.9|11767.9|11770.6|11768.6|11761.9|11759.9|313
1671065100000|2022-12-15 00:45:00|11770.1|11768.1|11771.9|11769.9|11771.9|11769.9|11768.1|11766.1|247
1671065400000|2022-12-15 00:50:00|11772|11770|11772.9|11770.9|11773|11771|11770.2|11768.2|240
1671065700000|2022-12-15 00:55:00|11772.7|11770.7|11773.6|11771.6|11774.4|11772.4|11771.1|11769.1|135
1671066000000|2022-12-15 01:00:00|11773.7|11771.7|11772.5|11770.5|11775.2|11773.2|11770.2|11768.2|219
1671066300000|2022-12-15 01:05:00|11772.4|11770.4|11770.1|11768.1|11774.5|11772.5|11768|11766|276
1671066600000|2022-12-15 01:10:00|11770.4|11768.4|11774.1|11772.1|11774.4|11772.4|11769.9|11767.9|118
1671066900000|2022-12-15 01:15:00|11774|11772|11767.7|11765.7|11775|11773|11766.6|11764.6|266
1671067200000|2022-12-15 01:20:00|11767.6|11765.6|11767|11765|11768.6|11766.6|11764|11762|446
1671067500000|2022-12-15 01:25:00|11766.9|11764.9|11772.1|11770.1|11772.2|11770.2|11766.5|11764.5|256
1671067800000|2022-12-15 01:30:00|11772|11770|11765.4|11763.4|11774|11772|11763.6|11761.6|274
1671068100000|2022-12-15 01:35:00|11765.2|11763.2|11756.5|11754.5|11765.4|11763.4|11754.4|11752.4|412
1671068400000|2022-12-15 01:40:00|11756.4|11754.4|11743.4|11741.4|11756.9|11754.9|11742.9|11740.9|866
1671068700000|2022-12-15 01:45:00|11743.2|11741.2|11738.6|11736.6|11745.1|11743.1|11738|11736|460
1671069000000|2022-12-15 01:50:00|11738.7|11736.7|11737.4|11735.4|11739.2|11737.2|11734.5|11732.5|397
1671069300000|2022-12-15 01:55:00|11737.2|11735.2|11739.6|11737.6|11740.2|11738.2|11736|11734|274
1671069600000|2022-12-15 02:00:00|11739.7|11737.7|11738.6|11736.6|11745.2|11743.2|11737.7|11735.7|336
1671069900000|2022-12-15 02:05:00|11738.7|11736.7|11738.4|11736.4|11742|11740|11738.4|11736.4|201
1671070200000|2022-12-15 02:10:00|11738.5|11736.5|11731.6|11729.6|11739.1|11737.1|11727.5|11725.5|587
1671070500000|2022-12-15 02:15:00|11731.7|11729.7|11731.6|11729.6|11733.7|11731.7|11729|11727|202
1671070800000|2022-12-15 02:20:00|11731.9|11729.9|11722.4|11720.4|11732.2|11730.2|11722.2|11720.2|504
1671071100000|2022-12-15 02:25:00|11722.1|11720.1|11720.7|11718.7|11724|11722|11718.7|11716.7|237
1671071400000|2022-12-15 02:30:00|11720.6|11718.6|11724.6|11722.6|11727.5|11725.5|11719.2|11717.2|288
1671071700000|2022-12-15 02:35:00|11724.5|11722.5|11719.7|11717.7|11725.6|11723.6|11717.1|11715.1|284
1671072000000|2022-12-15 02:40:00|11719.9|11717.9|11730.6|11728.6|11732.1|11730.1|11718.5|11716.5|527
1671072300000|2022-12-15 02:45:00|11730.7|11728.7|11727.2|11725.2|11731.4|11729.4|11726.4|11724.4|160
1671072600000|2022-12-15 02:50:00|11727.4|11725.4|11732.1|11730.1|11732.5|11730.5|11727.2|11725.2|136
1671072900000|2022-12-15 02:55:00|11732.2|11730.2|11728.6|11726.6|11733.4|11731.4|11728.2|11726.2|92
1671073200000|2022-12-15 03:00:00|11728.4|11726.4|11718.5|11716.5|11728.4|11726.4|11713.1|11711.1|466
1671073500000|2022-12-15 03:05:00|11718.4|11716.4|11726.1|11724.1|11726.9|11724.9|11718.4|11716.4|244
1671073800000|2022-12-15 03:10:00|11726.2|11724.2|11728.7|11726.7|11729.5|11727.5|11726|11724|233
1671074100000|2022-12-15 03:15:00|11728.9|11726.9|11731.1|11729.1|11732.5|11730.5|11727.5|11725.5|135
1671074400000|2022-12-15 03:20:00|11731.4|11729.4|11735.4|11733.4|11736.5|11734.5|11731.4|11729.4|218
1671074700000|2022-12-15 03:25:00|11735.2|11733.2|11734.6|11732.6|11736.1|11734.1|11731.7|11729.7|143
1671075000000|2022-12-15 03:30:00|11734.7|11732.7|11734.7|11732.7|11738.6|11736.6|11733.9|11731.9|190
1671075300000|2022-12-15 03:35:00|11734.9|11732.9|11731.7|11729.7|11737|11735|11731.1|11729.1|102
1671075600000|2022-12-15 03:40:00|11731.9|11729.9|11737|11735|11737.4|11735.4|11731.9|11729.9|103
1671075900000|2022-12-15 03:45:00|11737.4|11735.4|11739|11737|11740.6|11738.6|11736.1|11734.1|227
1671076200000|2022-12-15 03:50:00|11739.4|11737.4|11734.1|11732.1|11740.5|11738.5|11733.9|11731.9|158
1671076500000|2022-12-15 03:55:00|11734.2|11732.2|11733.1|11731.1|11735|11733|11731.6|11729.6|195
1671076800000|2022-12-15 04:00:00|11733.2|11731.2|11724.9|11722.9|11735.7|11733.7|11723.7|11721.7|217
1671077100000|2022-12-15 04:05:00|11725.1|11723.1|11728.4|11726.4|11729.6|11727.6|11725.1|11723.1|145
1671077400000|2022-12-15 04:10:00|11728.2|11726.2|11724|11722|11728.6|11726.6|11723.6|11721.6|131
1671077700000|2022-12-15 04:15:00|11723.9|11721.9|11728.2|11726.2|11728.7|11726.7|11723|11721|134
1671078000000|2022-12-15 04:20:00|11728.1|11726.1|11730.7|11728.7|11731.5|11729.5|11726|11724|118
1671078300000|2022-12-15 04:25:00|11730.9|11728.9|11730.4|11728.4|11732.1|11730.1|11727.1|11725.1|115
1671078600000|2022-12-15 04:30:00|11729.9|11727.9|11728.6|11726.6|11733|11731|11727.5|11725.5|136
1671078900000|2022-12-15 04:35:00|11728.7|11726.7|11730.9|11728.9|11732.9|11730.9|11728.7|11726.7|54
1671079200000|2022-12-15 04:40:00|11730.7|11728.7|11733.4|11731.4|11733.9|11731.9|11729.9|11727.9|62
1671079500000|2022-12-15 04:45:00|11733.5|11731.5|11732.4|11730.4|11734.9|11732.9|11731.1|11729.1|93
1671079800000|2022-12-15 04:50:00|11732.9|11730.9|11734.1|11732.1|11737|11735|11731.9|11729.9|87
1671080100000|2022-12-15 04:55:00|11734|11732|11733.6|11731.6|11735.9|11733.9|11732.1|11730.1|101
1671080400000|2022-12-15 05:00:00|11733.5|11731.5|11729.9|11727.9|11733.5|11731.5|11726.2|11724.2|324
1671080700000|2022-12-15 05:05:00|11729.7|11727.7|11734.9|11732.9|11735.1|11733.1|11729.5|11727.5|125
1671081000000|2022-12-15 05:10:00|11735|11733|11737.6|11735.6|11741.5|11739.5|11733.1|11731.1|291
1671081300000|2022-12-15 05:15:00|11737.5|11735.5|11736.7|11734.7|11738.1|11736.1|11734.4|11732.4|118
1671081600000|2022-12-15 05:20:00|11736.6|11734.6|11738.6|11736.6|11740.6|11738.6|11736.1|11734.1|124
1671081900000|2022-12-15 05:25:00|11738.5|11736.5|11743.1|11741.1|11744|11742|11738.2|11736.2|249
1671082200000|2022-12-15 05:30:00|11743.2|11741.2|11738.9|11736.9|11743.6|11741.6|11734.7|11732.7|240
1671082500000|2022-12-15 05:35:00|11739|11737|11740.9|11738.9|11744.9|11742.9|11738.2|11736.2|218
1671082800000|2022-12-15 05:40:00|11741|11739|11740.7|11738.7|11743|11741|11738.9|11736.9|97
1671083100000|2022-12-15 05:45:00|11740.6|11738.6|11743.2|11741.2|11744.5|11742.5|11739.9|11737.9|125
1671083400000|2022-12-15 05:50:00|11743.4|11741.4|11744|11742|11745.7|11743.7|11742.9|11740.9|106
1671083700000|2022-12-15 05:55:00|11744.1|11742.1|11742.6|11740.6|11746|11744|11742.1|11740.1|125
1671084000000|2022-12-15 06:00:00|11742.7|11740.7|11741.9|11739.9|11745.5|11743.5|11733.6|11731.6|672
1671084300000|2022-12-15 06:05:00|11742|11740|11744.1|11742.1|11745.1|11743.1|11741|11739|181
1671084600000|2022-12-15 06:10:00|11743.4|11741.4|11736.4|11734.4|11745.4|11743.4|11735|11733|240
1671084900000|2022-12-15 06:15:00|11736.6|11734.6|11737.9|11735.9|11739.4|11737.4|11735.4|11733.4|92
1671085200000|2022-12-15 06:20:00|11737.7|11735.7|11741.1|11739.1|11744.9|11742.9|11736.4|11734.4|163
1671085500000|2022-12-15 06:25:00|11741.2|11739.2|11738.1|11736.1|11741.7|11739.7|11735|11733|145
1671085800000|2022-12-15 06:30:00|11738.2|11736.2|11729.1|11727.1|11739.7|11737.7|11728.9|11726.9|217
1671086100000|2022-12-15 06:35:00|11729.4|11727.4|11727.1|11725.1|11733.7|11731.7|11726.6|11724.6|185
1671086400000|2022-12-15 06:40:00|11727.5|11725.5|11729.9|11727.9|11730.1|11728.1|11725.7|11723.7|130
1671086700000|2022-12-15 06:45:00|11729.7|11727.7|11725.2|11723.2|11731.5|11729.5|11724.6|11722.6|138
1671087000000|2022-12-15 06:50:00|11725.9|11723.9|11720.5|11718.5|11727.1|11725.1|11720.1|11718.1|276
1671087300000|2022-12-15 06:55:00|11720.2|11718.2|11720.1|11718.1|11722.6|11720.6|11717.1|11715.1|425
1671087600000|2022-12-15 07:00:00|11720.2|11718.2|11709.1|11707.1|11720.2|11718.2|11699.6|11697.6|851
1671087900000|2022-12-15 07:05:00|11709.6|11707.6|11707.5|11705.5|11711.6|11709.6|11703.4|11701.4|342
1671088200000|2022-12-15 07:10:00|11707.4|11705.4|11708.5|11706.5|11710.9|11708.9|11703|11701|288
1671088500000|2022-12-15 07:15:00|11708.4|11706.4|11698.9|11696.9|11709.4|11707.4|11697.9|11695.9|558
1671088800000|2022-12-15 07:20:00|11698.4|11696.4|11695.9|11693.9|11704|11702|11693.4|11691.4|592
1671089100000|2022-12-15 07:25:00|11696|11694|11697.6|11695.6|11700.5|11698.5|11694.6|11692.6|288
1671089400000|2022-12-15 07:30:00|11697.7|11695.7|11699.9|11697.9|11700.5|11698.5|11694.5|11692.5|400
1671089700000|2022-12-15 07:35:00|11700.1|11698.1|11677.1|11675.1|11701.4|11699.4|11673.6|11671.6|1234
1671090000000|2022-12-15 07:40:00|11677|11675|11669.4|11667.4|11681.9|11679.9|11668.9|11666.9|633
1671090300000|2022-12-15 07:45:00|11669.5|11667.5|11651|11649|11669.5|11667.5|11650.1|11648.1|1286
1671090600000|2022-12-15 07:50:00|11649.1|11647.1|11645.4|11643.4|11654.5|11652.5|11633.2|11631.2|1308
1671090900000|2022-12-15 07:55:00|11645.5|11643.5|11640.2|11638.2|11646.6|11644.6|11634.4|11632.4|670
1671091200000|2022-12-15 08:00:00|11640.4|11638.4|11646.5|11644.5|11653.1|11651.1|11637.4|11635.4|1086
1671091500000|2022-12-15 08:05:00|11646.4|11644.4|11648.2|11646.2|11653.1|11651.1|11635.9|11633.9|1283
1671091800000|2022-12-15 08:10:00|11648.7|11646.7|11642|11640|11656.9|11654.9|11639.5|11637.5|1244
1671092100000|2022-12-15 08:15:00|11642.4|11640.4|11614.1|11612.1|11648|11646|11613.9|11611.9|2011
1671092400000|2022-12-15 08:20:00|11613.9|11611.9|11611.1|11609.1|11616.7|11614.7|11600|11598|1921
1671092700000|2022-12-15 08:25:00|11610.9|11608.9|11606.7|11604.7|11623.5|11621.5|11601.2|11599.2|1340
1671093000000|2022-12-15 08:30:00|11606.6|11604.6|11618.9|11616.9|11624.6|11622.6|11600.9|11598.9|1113
1671093300000|2022-12-15 08:35:00|11618.4|11616.4|11605.2|11603.2|11621.1|11619.1|11605|11603|1026
1671093600000|2022-12-15 08:40:00|11605.1|11603.1|11613.2|11611.2|11616.2|11614.2|11597.9|11595.9|1252
1671093900000|2022-12-15 08:45:00|11613.1|11611.1|11622.6|11620.6|11625.9|11623.9|11612.6|11610.6|937
1671094200000|2022-12-15 08:50:00|11622.7|11620.7|11629.6|11627.6|11630.6|11628.6|11622.7|11620.7|673
1671094500000|2022-12-15 08:55:00|11629.5|11627.5|11611.9|11609.9|11630|11628|11609.5|11607.5|974
1671094800000|2022-12-15 09:00:00|11611.7|11609.7|11587.5|11585.5|11613.1|11611.1|11579.4|11577.4|2354
1671095100000|2022-12-15 09:05:00|11587.2|11585.2|11595.2|11593.2|11595.6|11593.6|11578.2|11576.2|1825
1671095400000|2022-12-15 09:10:00|11595.4|11593.4|11581.6|11579.6|11596|11594|11581.4|11579.4|884
1671095700000|2022-12-15 09:15:00|11581.5|11579.5|11590.7|11588.7|11591.9|11589.9|11572.5|11570.5|1287
1671096000000|2022-12-15 09:20:00|11590.6|11588.6|11592.5|11590.5|11595|11593|11589.6|11587.6|595
1671096300000|2022-12-15 09:25:00|11592.4|11590.4|11595|11593|11600|11598|11591.9|11589.9|574
1671096600000|2022-12-15 09:30:00|11595.1|11593.1|11594.5|11592.5|11599.7|11597.7|11592.4|11590.4|637
1671096900000|2022-12-15 09:35:00|11594.4|11592.4|11587|11585|11600|11598|11583.7|11581.7|891
1671097200000|2022-12-15 09:40:00|11587.1|11585.1|11579.5|11577.5|11590.7|11588.7|11574.6|11572.6|1051
1671097500000|2022-12-15 09:45:00|11580.1|11578.1|11595.4|11593.4|11596.6|11594.6|11569.7|11567.7|1330
1671097800000|2022-12-15 09:50:00|11595.2|11593.2|11596.4|11594.4|11597.4|11595.4|11588.7|11586.7|551
1671098100000|2022-12-15 09:55:00|11596.2|11594.2|11598.5|11596.5|11601.4|11599.4|11589.6|11587.6|690
1671098400000|2022-12-15 10:00:00|11597.9|11595.9|11595.1|11593.1|11598.2|11596.2|11581.6|11579.6|823
1671098700000|2022-12-15 10:05:00|11595|11593|11590.5|11588.5|11597.6|11595.6|11586|11584|397
1671099000000|2022-12-15 10:10:00|11590.4|11588.4|11584.2|11582.2|11592|11590|11582.6|11580.6|487
1671099300000|2022-12-15 10:15:00|11584.1|11582.1|11586.1|11584.1|11588.7|11586.7|11580.6|11578.6|574
1671099600000|2022-12-15 10:20:00|11586.2|11584.2|11578.7|11576.7|11587.4|11585.4|11572.4|11570.4|938
1671099900000|2022-12-15 10:25:00|11578.9|11576.9|11582.2|11580.2|11586.4|11584.4|11575.6|11573.6|480
1671100200000|2022-12-15 10:30:00|11581.2|11579.2|11589.4|11587.4|11589.9|11587.9|11579.9|11577.9|597
1671100500000|2022-12-15 10:35:00|11588.9|11586.9|11591.2|11589.2|11593.7|11591.7|11585.9|11583.9|736
1671100800000|2022-12-15 10:40:00|11591.5|11589.5|11591.2|11589.2|11596.6|11594.6|11588.5|11586.5|890
1671101100000|2022-12-15 10:45:00|11590.9|11588.9|11589.6|11587.6|11592.9|11590.9|11583.6|11581.6|506
1671101400000|2022-12-15 10:50:00|11589.4|11587.4|11588.1|11586.1|11590.6|11588.6|11582|11580|646
1671101700000|2022-12-15 10:55:00|11588|11586|11573|11571|11590.5|11588.5|11573|11571|915
1671102000000|2022-12-15 11:00:00|11573.1|11571.1|11574|11572|11580.5|11578.5|11569.6|11567.6|943
1671102300000|2022-12-15 11:05:00|11573.9|11571.9|11585.6|11583.6|11585.7|11583.7|11573.2|11571.2|609
1671102600000|2022-12-15 11:10:00|11585.7|11583.7|11588.6|11586.6|11591.1|11589.1|11583.4|11581.4|524
1671102900000|2022-12-15 11:15:00|11588.7|11586.7|11592.1|11590.1|11593.2|11591.2|11587.9|11585.9|578
1671103200000|2022-12-15 11:20:00|11591.9|11589.9|11599.5|11597.5|11600.6|11598.6|11584.9|11582.9|1132
1671103500000|2022-12-15 11:25:00|11599.4|11597.4|11596.4|11594.4|11599.9|11597.9|11591.9|11589.9|654
1671103800000|2022-12-15 11:30:00|11596.6|11594.6|11584.6|11582.6|11597.9|11595.9|11584.1|11582.1|696
1671104100000|2022-12-15 11:35:00|11585.1|11583.1|11590.4|11588.4|11592.7|11590.7|11581|11579|851
1671104400000|2022-12-15 11:40:00|11590.2|11588.2|11597.2|11595.2|11598.2|11596.2|11589.9|11587.9|614
1671104700000|2022-12-15 11:45:00|11597.4|11595.4|11596.9|11594.9|11598.4|11596.4|11591.5|11589.5|699
1671105000000|2022-12-15 11:50:00|11597|11595|11598|11596|11600|11598|11595.2|11593.2|419
1671105300000|2022-12-15 11:55:00|11597.9|11595.9|11605.1|11603.1|11605.6|11603.6|11596.6|11594.6|550
1671105600000|2022-12-15 12:00:00|11605|11603|11598|11596|11610.5|11608.5|11597|11595|1080
1671105900000|2022-12-15 12:05:00|11598.1|11596.1|11594.9|11592.9|11601.2|11599.2|11589.2|11587.2|795
1671106200000|2022-12-15 12:10:00|11595|11593|11598.1|11596.1|11600.1|11598.1|11593.2|11591.2|487
1671106500000|2022-12-15 12:15:00|11598.2|11596.2|11603.9|11601.9|11604.2|11602.2|11592.1|11590.1|608
1671106800000|2022-12-15 12:20:00|11603.7|11601.7|11601.6|11599.6|11607|11605|11599.9|11597.9|534
1671107100000|2022-12-15 12:25:00|11601.4|11599.4|11605.5|11603.5|11607.7|11605.7|11594.6|11592.6|783
1671107400000|2022-12-15 12:30:00|11605.1|11603.1|11593.7|11591.7|11608.2|11606.2|11591|11589|1151
1671107700000|2022-12-15 12:35:00|11593.9|11591.9|11607.4|11605.4|11607.4|11605.4|11591|11589|715
1671108000000|2022-12-15 12:40:00|11607.1|11605.1|11610.6|11608.6|11615.7|11613.7|11605.6|11603.6|1425
1671108300000|2022-12-15 12:45:00|11611.1|11609.1|11606.5|11604.5|11613.4|11611.4|11605|11603|747
1671108600000|2022-12-15 12:50:00|11605.9|11603.9|11609.6|11607.6|11609.6|11607.6|11600|11598|1953
1671108900000|2022-12-15 12:55:00|11609.5|11607.5|11612.4|11610.4|11612.7|11610.7|11604|11602|1103
1671109200000|2022-12-15 13:00:00|11612.2|11610.2|11606.7|11604.7|11616|11614|11599.1|11597.1|1236
1671109500000|2022-12-15 13:05:00|11606.6|11604.6|11594.4|11592.4|11606.6|11604.6|11589.7|11587.7|1473
1671109800000|2022-12-15 13:10:00|11594.6|11592.6|11595.7|11593.7|11601|11599|11589.6|11587.6|869
1671110100000|2022-12-15 13:15:00|11595.2|11593.2|11571.4|11569.4|11600.5|11598.5|11569.4|11567.4|4822
1671110400000|2022-12-15 13:20:00|11571.2|11569.2|11567.4|11565.4|11572.6|11570.6|11554.6|11552.6|2601
1671110700000|2022-12-15 13:25:00|11567.5|11565.5|11566.6|11564.6|11570.7|11568.7|11559|11557|1643
1671111000000|2022-12-15 13:30:00|11567.4|11565.4|11572.9|11570.9|11595.2|11593.2|11561.7|11559.7|4104
1671111300000|2022-12-15 13:35:00|11573|11571|11546.9|11544.9|11579|11577|11536.2|11534.2|4559
1671111600000|2022-12-15 13:40:00|11547.1|11545.1|11550.5|11548.5|11557.5|11555.5|11537.5|11535.5|5205
1671111900000|2022-12-15 13:45:00|11552|11550|11537.2|11535.2|11554.4|11552.4|11528|11526|4877
1671112200000|2022-12-15 13:50:00|11536.9|11534.9|11543.6|11541.6|11546.7|11544.7|11523.2|11521.2|4224
1671112500000|2022-12-15 13:55:00|11543.1|11541.1|11560|11558|11562.1|11560.1|11540.5|11538.5|2339
1671112800000|2022-12-15 14:00:00|11559.5|11557.5|11577.6|11575.6|11578|11576|11554.9|11552.9|2318
1671113100000|2022-12-15 14:05:00|11578|11576|11561|11559|11578|11576|11552.7|11550.7|3851
1671113400000|2022-12-15 14:10:00|11560.5|11558.5|11551.1|11549.1|11561.1|11559.1|11540.6|11538.6|2573
1671113700000|2022-12-15 14:15:00|11551|11549|11554.2|11552.2|11557.7|11555.7|11539.6|11537.6|2897
1671114000000|2022-12-15 14:20:00|11554.4|11552.4|11559.4|11557.4|11565.7|11563.7|11552.1|11550.1|2611
1671114300000|2022-12-15 14:25:00|11559|11557|11563.7|11561.7|11565.2|11563.2|11550.7|11548.7|3531
1671114600000|2022-12-15 14:30:00|11563.2|11562.2|11518.2|11517.2|11592|11591|11507.5|11506.5|22318
1671114900000|2022-12-15 14:35:00|11517.7|11516.7|11526|11525|11532.4|11531.4|11496.5|11495.5|16664
1671115200000|2022-12-15 14:40:00|11526.5|11525.5|11527.2|11526.2|11534.4|11533.4|11505.2|11504.2|12723
1671115500000|2022-12-15 14:45:00|11527.4|11526.4|11483.5|11482.5|11530.2|11529.2|11481.1|11480.1|15087
1671115800000|2022-12-15 14:50:00|11484.7|11483.7|11481.5|11480.5|11499|11498|11478.2|11477.2|11457
1671116100000|2022-12-15 14:55:00|11481.4|11480.4|11449.9|11448.9|11494.5|11493.5|11434.1|11433.1|15626
1671116400000|2022-12-15 15:00:00|11451.5|11450.5|11406.7|11405.7|11453.5|11452.5|11404.6|11403.6|14686
1671116700000|2022-12-15 15:05:00|11406.2|11405.2|11424.6|11423.6|11429.9|11428.9|11403.5|11402.5|13060
1671117000000|2022-12-15 15:10:00|11424.7|11423.7|11422|11421|11434.4|11433.4|11418.2|11417.2|12587
1671117300000|2022-12-15 15:15:00|11422.2|11421.2|11445.2|11444.2|11451.2|11450.2|11409.5|11408.5|11244
1671117600000|2022-12-15 15:20:00|11445|11444|11432.9|11431.9|11448.2|11447.2|11424.7|11423.7|6445
1671117900000|2022-12-15 15:25:00|11433.2|11432.2|11431.9|11430.9|11445.7|11444.7|11422.9|11421.9|6220
1671118200000|2022-12-15 15:30:00|11432|11431|11432.9|11431.9|11447.6|11446.6|11405.2|11404.2|12256
1671118500000|2022-12-15 15:35:00|11433.1|11432.1|11448.1|11447.1|11451.9|11450.9|11430|11429|6926
1671118800000|2022-12-15 15:40:00|11448.4|11447.4|11447.6|11446.6|11452.4|11451.4|11436.9|11435.9|5598
1671119100000|2022-12-15 15:45:00|11447.2|11446.2|11423.4|11422.4|11455.9|11454.9|11423.4|11422.4|7033
1671119400000|2022-12-15 15:50:00|11423.7|11422.7|11418.1|11417.1|11428.5|11427.5|11409.1|11408.1|8596
1671119700000|2022-12-15 15:55:00|11417.9|11416.9|11406.9|11405.9|11420.9|11419.9|11394|11393|7134
1671120000000|2022-12-15 16:00:00|11406.7|11405.7|11413.6|11412.6|11423.7|11422.7|11405.4|11404.4|5986
1671120300000|2022-12-15 16:05:00|11413.5|11412.5|11386.4|11385.4|11414.4|11413.4|11381.5|11380.5|8149
1671120600000|2022-12-15 16:10:00|11386.5|11385.5|11367.6|11366.6|11390.9|11389.9|11360.1|11359.1|6986
1671120900000|2022-12-15 16:15:00|11367.2|11366.2|11378.9|11377.9|11386.4|11385.4|11349|11348|10157
1671121200000|2022-12-15 16:20:00|11379.1|11378.1|11376.1|11375.1|11392.9|11391.9|11374.4|11373.4|6121
1671121500000|2022-12-15 16:25:00|11376.9|11375.9|11383.9|11382.9|11385.9|11384.9|11373.4|11372.4|4638
1671121800000|2022-12-15 16:30:00|11384.4|11383.4|11386.1|11385.1|11387.1|11386.1|11367.6|11366.6|4790
1671122100000|2022-12-15 16:35:00|11386|11385|11386.1|11385.1|11396.4|11395.4|11371.4|11370.4|4769
1671122400000|2022-12-15 16:40:00|11386.4|11385.4|11363.6|11362.6|11386.6|11385.6|11356.4|11355.4|5743
1671122700000|2022-12-15 16:45:00|11363.4|11362.4|11356.6|11355.6|11381.9|11380.9|11356.4|11355.4|5239
1671123000000|2022-12-15 16:50:00|11356.7|11355.7|11363.1|11362.1|11369.1|11368.1|11349.4|11348.4|4801
1671123300000|2022-12-15 16:55:00|11363|11362|11358.1|11357.1|11369.1|11368.1|11353.1|11352.1|3890
1671123600000|2022-12-15 17:00:00|11358.4|11357.4|11365|11364|11380.6|11379.6|11358.1|11357.1|4682
1671123900000|2022-12-15 17:05:00|11364.9|11363.9|11371.4|11370.4|11375.7|11374.7|11361.5|11360.5|3142
1671124200000|2022-12-15 17:10:00|11371.6|11370.6|11377.4|11376.4|11378.1|11377.1|11356.2|11355.2|4062
1671124500000|2022-12-15 17:15:00|11377.2|11376.2|11382.4|11381.4|11387.1|11386.1|11370.4|11369.4|3509
1671124800000|2022-12-15 17:20:00|11382.1|11381.1|11358.6|11357.6|11382.9|11381.9|11357.9|11356.9|3926
1671125100000|2022-12-15 17:25:00|11358.9|11357.9|11372.4|11371.4|11374.4|11373.4|11358.4|11357.4|2963
1671125400000|2022-12-15 17:30:00|11371.9|11370.9|11385.2|11384.2|11389|11388|11368.1|11367.1|4409
1671125700000|2022-12-15 17:35:00|11385.1|11384.1|11367.6|11366.6|11389.1|11388.1|11361.9|11360.9|3416
1671126000000|2022-12-15 17:40:00|11367.4|11366.4|11355.1|11354.1|11371.1|11370.1|11354.7|11353.7|3113
1671126300000|2022-12-15 17:45:00|11355.2|11354.2|11357.1|11356.1|11360.9|11359.9|11346.4|11345.4|3841
1671126600000|2022-12-15 17:50:00|11357.2|11356.2|11359.6|11358.6|11367.9|11366.9|11357|11356|2822
1671126900000|2022-12-15 17:55:00|11359.7|11358.7|11341.7|11340.7|11360.1|11359.1|11332.6|11331.6|6767
1671127200000|2022-12-15 18:00:00|11342.1|11341.1|11340.2|11339.2|11349.6|11348.6|11333.7|11332.7|5435
1671127500000|2022-12-15 18:05:00|11339.6|11338.6|11319.6|11318.6|11341.6|11340.6|11307.8|11306.8|8354
1671127800000|2022-12-15 18:10:00|11319.3|11318.3|11317.6|11316.6|11327.4|11326.4|11315.6|11314.6|5467
1671128100000|2022-12-15 18:15:00|11317.1|11316.1|11316.2|11315.2|11330.8|11329.8|11315.8|11314.8|4818
1671128400000|2022-12-15 18:20:00|11316.3|11315.3|11311.2|11310.2|11326.7|11325.7|11309.2|11308.2|3982
1671128700000|2022-12-15 18:25:00|11311.1|11310.1|11322.4|11321.4|11323.8|11322.8|11308.8|11307.8|3642
1671129000000|2022-12-15 18:30:00|11322.6|11321.6|11318.6|11317.6|11324.7|11323.7|11306.8|11305.8|3975
1671129300000|2022-12-15 18:35:00|11318.3|11317.3|11331.8|11330.8|11338.6|11337.6|11312.1|11311.1|3989
1671129600000|2022-12-15 18:40:00|11331.3|11330.3|11314.1|11313.1|11336.2|11335.2|11311.1|11310.1|3857
1671129900000|2022-12-15 18:45:00|11314.3|11313.3|11312.3|11311.3|11322.2|11321.2|11312.1|11311.1|2674
1671130200000|2022-12-15 18:50:00|11312.6|11311.6|11309.6|11308.6|11319.2|11318.2|11299.6|11298.6|4851
1671130500000|2022-12-15 18:55:00|11309.2|11308.2|11327.8|11326.8|11327.9|11326.9|11308.3|11307.3|3672
1671130800000|2022-12-15 19:00:00|11327.9|11326.9|11324.6|11323.6|11337.3|11336.3|11318.9|11317.9|3917
1671131100000|2022-12-15 19:05:00|11324.8|11323.8|11313.3|11312.3|11331.7|11330.7|11313.2|11312.2|3000
1671131400000|2022-12-15 19:10:00|11313.6|11312.6|11317.8|11316.8|11321.7|11320.7|11311.7|11310.7|2625
1671131700000|2022-12-15 19:15:00|11318.1|11317.1|11317.6|11316.6|11324.2|11323.2|11310.6|11309.6|2825
1671132000000|2022-12-15 19:20:00|11317.4|11316.4|11315.6|11314.6|11324.9|11323.9|11313.1|11312.1|2315
1671132300000|2022-12-15 19:25:00|11315.8|11314.8|11315.7|11314.7|11322.3|11321.3|11307.4|11306.4|2509
1671132600000|2022-12-15 19:30:00|11316.3|11315.3|11338.7|11337.7|11341.8|11340.8|11314.6|11313.6|4027
1671132900000|2022-12-15 19:35:00|11338.6|11337.6|11351.6|11350.6|11361.6|11360.6|11327.3|11326.3|6677
1671133200000|2022-12-15 19:40:00|11352.1|11351.1|11365.6|11364.6|11367.2|11366.2|11349.1|11348.1|4211
1671133500000|2022-12-15 19:45:00|11365.7|11364.7|11345.7|11344.7|11366.6|11365.6|11339.7|11338.7|4377
1671133800000|2022-12-15 19:50:00|11345.8|11344.8|11361.9|11360.9|11363.6|11362.6|11337.8|11336.8|3052
1671134100000|2022-12-15 19:55:00|11361.8|11360.8|11373.3|11372.3|11375.6|11374.6|11355.6|11354.6|4543
1671134400000|2022-12-15 20:00:00|11372.3|11371.3|11378.1|11377.1|11390.3|11389.3|11371.9|11370.9|5066
1671134700000|2022-12-15 20:05:00|11378.2|11377.2|11387.6|11386.6|11389.1|11388.1|11370.7|11369.7|3083
1671135000000|2022-12-15 20:10:00|11387.8|11386.8|11359.2|11358.2|11389.6|11388.6|11354.3|11353.3|5011
1671135300000|2022-12-15 20:15:00|11359.3|11358.3|11352.8|11351.8|11369.8|11368.8|11350.3|11349.3|4939
1671135600000|2022-12-15 20:20:00|11352.1|11351.1|11358.4|11357.4|11366|11365|11345.4|11344.4|4095
1671135900000|2022-12-15 20:25:00|11358.6|11357.6|11383.9|11382.9|11387|11386|11352.6|11351.6|5088
1671136200000|2022-12-15 20:30:00|11383.6|11382.6|11383.1|11382.1|11385.6|11384.6|11367.1|11366.1|4061
1671136500000|2022-12-15 20:35:00|11383.3|11382.3|11356.1|11355.1|11384.6|11383.6|11349.9|11348.9|5174
1671136800000|2022-12-15 20:40:00|11356.3|11355.3|11326|11325|11359.5|11358.5|11325.4|11324.4|6710
1671137100000|2022-12-15 20:45:00|11325.9|11324.9|11332.6|11331.6|11338.3|11337.3|11322.1|11321.1|6505
1671137400000|2022-12-15 20:50:00|11332.4|11331.4|11346|11345|11347|11346|11331.8|11330.8|9326
1671137700000|2022-12-15 20:55:00|11345.6|11344.6|11351.9|11350.9|11358|11357|11331.6|11330.6|24154
1671138000000|2022-12-15 21:00:00|11352.4|11350.4|11367.5|11365.5|11369.1|11367.1|11346.6|11344.6|8939
1671138300000|2022-12-15 21:05:00|11367.9|11365.9|11359.8|11357.8|11370.3|11368.3|11359.3|11357.3|2673
1671138600000|2022-12-15 21:10:00|11359.6|11357.6|11344.6|11342.6|11362.4|11360.4|11343.6|11341.6|2809
1671138900000|2022-12-15 21:15:00|11344.4|11342.4|11336.6|11334.6|11347.9|11345.9|11336.6|11334.6|1188
1671139200000|2022-12-15 21:20:00|11336.9|11334.9|11338.4|11336.4|11338.5|11336.5|11330.8|11328.8|841
1671139500000|2022-12-15 21:25:00|11338.5|11336.5|11337.1|11335.1|11338.6|11336.6|11336.3|11334.3|515
1671139800000|2022-12-15 21:30:00|11337|11335|11338.9|11336.9|11339.9|11337.9|11332.1|11330.1|615
1671140100000|2022-12-15 21:35:00|11339|11337|11341.9|11339.9|11344.8|11342.8|11337.5|11335.5|508
1671140400000|2022-12-15 21:40:00|11341.8|11339.8|11342.9|11340.9|11343.9|11341.9|11339|11337|646
1671140700000|2022-12-15 21:45:00|11343|11341|11347.4|11345.4|11347.4|11345.4|11340.1|11338.1|411
1671141000000|2022-12-15 21:50:00|11347.6|11345.6|11348.9|11346.9|11349|11347|11344.8|11342.8|403
1671141300000|2022-12-15 21:55:00|11348.8|11346.8|11347.5|11342.5|11351.4|11349.4|11345.1|11342.5|403
1671141600000|2022-12-15 22:00:00|11347.1|11342.1|11348.4|11343.4|11350.2|11345.2|11346.7|11341.7|0
1671141900000|2022-12-15 22:05:00|11348.1|11343.1|11345.7|11340.7|11349.1|11344.1|11344.6|11339.6|0
1671142200000|2022-12-15 22:10:00|11345.9|11340.9|11348.4|11343.4|11348.4|11343.4|11345.9|11340.9|0
1671142500000|2022-12-15 22:15:00|11347.9|11342.9|11346.2|11341.2|11348.6|11343.6|11345.7|11340.7|0
1671142800000|2022-12-15 22:20:00|11346.3|11341.3|11343.1|11338.1|11346.5|11341.5|11343.1|11338.1|0
1671143100000|2022-12-15 22:25:00|11343|11338|11342|11337|11343.8|11338.8|11342|11337|0
1671143400000|2022-12-15 22:30:00|11341.9|11336.9|11340.3|11335.3|11342.3|11337.3|11339.8|11334.8|0
1671143700000|2022-12-15 22:35:00|11340.2|11335.2|11336.4|11331.4|11340.2|11335.2|11335.2|11330.2|0
1671144000000|2022-12-15 22:40:00|11336.3|11331.3|11337.6|11332.6|11338.1|11333.1|11335.6|11330.6|0
1671144300000|2022-12-15 22:45:00|11337.7|11332.7|11337.5|11332.5|11337.7|11332.7|11336.9|11331.9|0
1671144600000|2022-12-15 22:50:00|11337.3|11332.3|11337.5|11332.5|11338.1|11333.1|11337.1|11332.1|0
1671144900000|2022-12-15 22:55:00|11337.7|11332.7|11345.4|11340.4|11345.4|11340.4|11337.4|11332.4|0
1671145200000|2022-12-15 23:00:00|11340.6|11338.6|11353.4|11351.4|11356.3|11354.3|11340.6|11338.6|839
1671145500000|2022-12-15 23:05:00|11353.6|11351.6|11349.3|11347.3|11357|11355|11348.3|11346.3|383
1671145800000|2022-12-15 23:10:00|11349.1|11347.1|11354.5|11352.5|11355.5|11353.5|11349.1|11347.1|249
1671146100000|2022-12-15 23:15:00|11354.6|11352.6|11354.3|11352.3|11356.9|11354.9|11353.5|11351.5|284
1671146400000|2022-12-15 23:20:00|11354.4|11352.4|11354.3|11352.3|11354.5|11352.5|11352|11350|190
1671146700000|2022-12-15 23:25:00|11354.4|11352.4|11351.1|11349.1|11354.5|11352.5|11349.5|11347.5|178
1671147000000|2022-12-15 23:30:00|11351|11349|11350.6|11348.6|11351.6|11349.6|11347.4|11345.4|190
1671147300000|2022-12-15 23:35:00|11350.1|11348.1|11349.3|11347.3|11353.8|11351.8|11348.5|11346.5|157
1671147600000|2022-12-15 23:40:00|11349.1|11347.1|11350|11348|11350.9|11348.9|11345.8|11343.8|193
1671147900000|2022-12-15 23:45:00|11349.9|11347.9|11347.4|11345.4|11353.6|11351.6|11346|11344|192
1671148200000|2022-12-15 23:50:00|11347.5|11345.5|11348.8|11346.8|11349.8|11347.8|11347.1|11345.1|94
1671148500000|2022-12-15 23:55:00|11348.9|11346.9|11352.6|11350.6|11353|11351|11348.1|11346.1|137
1671148800000|2022-12-16 00:00:00|11352.8|11350.8|11356.5|11354.5|11359.9|11357.9|11352.8|11350.8|669
1671149100000|2022-12-16 00:05:00|11356.6|11354.6|11359.5|11357.5|11360.8|11358.8|11356.6|11354.6|265
1671149400000|2022-12-16 00:10:00|11359.6|11357.6|11362.5|11360.5|11364.5|11362.5|11359.5|11357.5|379
1671149700000|2022-12-16 00:15:00|11362.8|11360.8|11358.6|11356.6|11363.6|11361.6|11358.5|11356.5|312
1671150000000|2022-12-16 00:20:00|11358.8|11356.8|11358|11356|11359.5|11357.5|11356.4|11354.4|218
1671150300000|2022-12-16 00:25:00|11357.9|11355.9|11358.5|11356.5|11359.9|11357.9|11356.6|11354.6|228
1671150600000|2022-12-16 00:30:00|11358.6|11356.6|11356.4|11354.4|11359.8|11357.8|11355.6|11353.6|296
1671150900000|2022-12-16 00:35:00|11356.5|11354.5|11356.8|11354.8|11358.3|11356.3|11355|11353|232
1671151200000|2022-12-16 00:40:00|11356.9|11354.9|11352.8|11350.8|11359.3|11357.3|11352.3|11350.3|243
1671151500000|2022-12-16 00:45:00|11352.9|11350.9|11352.1|11350.1|11353|11351|11347.5|11345.5|327
1671151800000|2022-12-16 00:50:00|11352.4|11350.4|11352.8|11350.8|11355.9|11353.9|11351.8|11349.8|256
1671152100000|2022-12-16 00:55:00|11352|11350|11350.5|11348.5|11353.3|11351.3|11348.6|11346.6|283
1671152400000|2022-12-16 01:00:00|11351|11349|11356.9|11354.9|11358|11356|11351|11349|315
1671152700000|2022-12-16 01:05:00|11356.8|11354.8|11352|11350|11358.1|11356.1|11350|11348|331
1671153000000|2022-12-16 01:10:00|11351.9|11349.9|11350.6|11348.6|11354.6|11352.6|11348.9|11346.9|261
1671153300000|2022-12-16 01:15:00|11350.5|11348.5|11343.4|11341.4|11351.5|11349.5|11342.3|11340.3|388
1671153600000|2022-12-16 01:20:00|11343.5|11341.5|11347.3|11345.3|11348.3|11346.3|11340.5|11338.5|290
1671153900000|2022-12-16 01:25:00|11347.1|11345.1|11345.5|11343.5|11350.5|11348.5|11345|11343|168
1671154200000|2022-12-16 01:30:00|11345.6|11343.6|11349.5|11347.5|11352.4|11350.4|11344|11342|292
1671154500000|2022-12-16 01:35:00|11349.6|11347.6|11353.1|11351.1|11353.8|11351.8|11347.4|11345.4|242
1671154800000|2022-12-16 01:40:00|11353|11351|11354.3|11352.3|11357.4|11355.4|11353|11351|218
1671155100000|2022-12-16 01:45:00|11354.4|11352.4|11352.3|11350.3|11356.8|11354.8|11350.5|11348.5|224
1671155400000|2022-12-16 01:50:00|11352.1|11350.1|11355|11353|11355.5|11353.5|11351.1|11349.1|193
1671155700000|2022-12-16 01:55:00|11354.9|11352.9|11351.9|11349.9|11354.9|11352.9|11350.3|11348.3|294
1671156000000|2022-12-16 02:00:00|11351.8|11349.8|11355.1|11353.1|11355.8|11353.8|11350.8|11348.8|159
1671156300000|2022-12-16 02:05:00|11355|11353|11359.5|11357.5|11362.1|11360.1|11353.5|11351.5|344
1671156600000|2022-12-16 02:10:00|11359.6|11357.6|11360.9|11358.9|11361.4|11359.4|11358.3|11356.3|107
1671156900000|2022-12-16 02:15:00|11360.8|11358.8|11360.6|11358.6|11362.8|11360.8|11359.4|11357.4|313
1671157200000|2022-12-16 02:20:00|11360.5|11358.5|11359.5|11357.5|11364|11362|11357.1|11355.1|300
1671157500000|2022-12-16 02:25:00|11359.6|11357.6|11367.8|11365.8|11368.5|11366.5|11359.3|11357.3|308
1671157800000|2022-12-16 02:30:00|11367.6|11365.6|11378.5|11376.5|11380|11378|11367.4|11365.4|679
1671158100000|2022-12-16 02:35:00|11378.4|11376.4|11380|11378|11381.3|11379.3|11376|11374|436
1671158400000|2022-12-16 02:40:00|11380.1|11378.1|11380.1|11378.1|11381.6|11379.6|11377.8|11375.8|327
1671158700000|2022-12-16 02:45:00|11380.3|11378.3|11379|11377|11380.8|11378.8|11377.5|11375.5|312
1671159000000|2022-12-16 02:50:00|11379.1|11377.1|11376.5|11374.5|11380.8|11378.8|11376.5|11374.5|169
1671159300000|2022-12-16 02:55:00|11376.6|11374.6|11377.6|11375.6|11379|11377|11375.4|11373.4|254
1671159600000|2022-12-16 03:00:00|11377.5|11375.5|11376.8|11374.8|11379.1|11377.1|11374.9|11372.9|272
1671159900000|2022-12-16 03:05:00|11376.6|11374.6|11373.1|11371.1|11376.8|11374.8|11372.5|11370.5|192
1671160200000|2022-12-16 03:10:00|11373|11371|11374.1|11372.1|11374.6|11372.6|11372.4|11370.4|138
1671160500000|2022-12-16 03:15:00|11374.3|11372.3|11375.5|11373.5|11379|11377|11374.3|11372.3|246
1671160800000|2022-12-16 03:20:00|11375.3|11373.3|11371.1|11369.1|11376|11374|11370.5|11368.5|219
1671161100000|2022-12-16 03:25:00|11371.3|11369.3|11367.8|11365.8|11372.5|11370.5|11367.6|11365.6|224
1671161400000|2022-12-16 03:30:00|11367.9|11365.9|11369.6|11367.6|11372.6|11370.6|11367.4|11365.4|166
1671161700000|2022-12-16 03:35:00|11369.8|11367.8|11367.1|11365.1|11371.3|11369.3|11366.8|11364.8|133
1671162000000|2022-12-16 03:40:00|11367|11365|11364.9|11362.9|11368.5|11366.5|11364.4|11362.4|156
1671162300000|2022-12-16 03:45:00|11365|11363|11364.1|11362.1|11366.8|11364.8|11363.1|11361.1|200
1671162600000|2022-12-16 03:50:00|11364|11362|11363.4|11361.4|11364|11362|11360.5|11358.5|186
1671162900000|2022-12-16 03:55:00|11363.5|11361.5|11360.9|11358.9|11363.5|11361.5|11358.4|11356.4|169
1671163200000|2022-12-16 04:00:00|11360.8|11358.8|11360.5|11358.5|11362.6|11360.6|11359.9|11357.9|187
1671163500000|2022-12-16 04:05:00|11360.4|11358.4|11359.8|11357.8|11360.9|11358.9|11357.8|11355.8|146
1671163800000|2022-12-16 04:10:00|11359.6|11357.6|11359.5|11357.5|11360.9|11358.9|11358|11356|128
1671164100000|2022-12-16 04:15:00|11359.6|11357.6|11359|11357|11361.8|11359.8|11354.9|11352.9|285
1671164400000|2022-12-16 04:20:00|11358.9|11356.9|11353.1|11351.1|11360.6|11358.6|11351.6|11349.6|357
1671164700000|2022-12-16 04:25:00|11353.5|11351.5|11351.6|11349.6|11353.5|11351.5|11349.6|11347.6|221
1671165000000|2022-12-16 04:30:00|11351.9|11349.9|11351.5|11349.5|11352.9|11350.9|11350.8|11348.8|123
1671165300000|2022-12-16 04:35:00|11351.8|11349.8|11349.8|11347.8|11352|11350|11348.8|11346.8|233
1671165600000|2022-12-16 04:40:00|11349.9|11347.9|11349|11347|11351.8|11349.8|11348.8|11346.8|123
1671165900000|2022-12-16 04:45:00|11349.1|11347.1|11347.4|11345.4|11350.5|11348.5|11346.3|11344.3|191
1671166200000|2022-12-16 04:50:00|11347|11345|11344.1|11342.1|11347.6|11345.6|11343.9|11341.9|232
1671166500000|2022-12-16 04:55:00|11344.4|11342.4|11339.9|11337.9|11344.8|11342.8|11339.5|11337.5|330
1671166800000|2022-12-16 05:00:00|11340.4|11338.4|11341.4|11339.4|11341.4|11339.4|11335.5|11333.5|474
1671167100000|2022-12-16 05:05:00|11341.3|11339.3|11345.3|11343.3|11346.9|11344.9|11340.9|11338.9|407
1671167400000|2022-12-16 05:10:00|11345.4|11343.4|11335.6|11333.6|11345.4|11343.4|11335.1|11333.1|358
1671167700000|2022-12-16 05:15:00|11335.8|11333.8|11337.8|11335.8|11339.4|11337.4|11335.4|11333.4|294
1671168000000|2022-12-16 05:20:00|11337.9|11335.9|11329.4|11327.4|11338.9|11336.9|11328.6|11326.6|453
1671168300000|2022-12-16 05:25:00|11329.3|11327.3|11334.6|11332.6|11337.1|11335.1|11329.3|11327.3|215
1671168600000|2022-12-16 05:30:00|11334.5|11332.5|11325.8|11323.8|11335.1|11333.1|11324.8|11322.8|388
1671168900000|2022-12-16 05:35:00|11325.6|11323.6|11332.1|11330.1|11332.1|11330.1|11324.4|11322.4|295
1671169200000|2022-12-16 05:40:00|11332|11330|11339.6|11337.6|11340.6|11338.6|11331.6|11329.6|280
1671169500000|2022-12-16 05:45:00|11339.5|11337.5|11337.8|11335.8|11341|11339|11337.6|11335.6|164
1671169800000|2022-12-16 05:50:00|11337.9|11335.9|11343.4|11341.4|11345.3|11343.3|11336.6|11334.6|327
1671170100000|2022-12-16 05:55:00|11343.5|11341.5|11354.8|11352.8|11355.4|11353.4|11343|11341|533
1671170400000|2022-12-16 06:00:00|11354.9|11352.9|11348.3|11346.3|11355.4|11353.4|11345|11343|558
1671170700000|2022-12-16 06:05:00|11348.4|11346.4|11342.4|11340.4|11350.6|11348.6|11341.3|11339.3|251
1671171000000|2022-12-16 06:10:00|11342.3|11340.3|11344|11342|11345.8|11343.8|11342.1|11340.1|157
1671171300000|2022-12-16 06:15:00|11343.9|11341.9|11348.4|11346.4|11349.5|11347.5|11338.4|11336.4|252
1671171600000|2022-12-16 06:20:00|11348.5|11346.5|11352.8|11350.8|11357|11355|11348.5|11346.5|427
1671171900000|2022-12-16 06:25:00|11352.5|11350.5|11349|11347|11353.6|11351.6|11347.4|11345.4|213
1671172200000|2022-12-16 06:30:00|11348.9|11346.9|11349.8|11347.8|11350.5|11348.5|11346.5|11344.5|145
1671172500000|2022-12-16 06:35:00|11349.9|11347.9|11354.4|11352.4|11354.4|11352.4|11349.9|11347.9|157
1671172800000|2022-12-16 06:40:00|11354.5|11352.5|11353.8|11351.8|11357.6|11355.6|11352.4|11350.4|255
1671173100000|2022-12-16 06:45:00|11353.9|11351.9|11357.8|11355.8|11358.3|11356.3|11352.5|11350.5|284
1671173400000|2022-12-16 06:50:00|11357.6|11355.6|11364.1|11362.1|11366.5|11364.5|11357.3|11355.3|688
1671173700000|2022-12-16 06:55:00|11364|11362|11366.1|11364.1|11369.1|11367.1|11360.4|11358.4|560
1671174000000|2022-12-16 07:00:00|11365.8|11363.8|11361.6|11359.6|11368.6|11366.6|11359.9|11357.9|495
1671174300000|2022-12-16 07:05:00|11361.5|11359.5|11357.3|11355.3|11361.5|11359.5|11352.9|11350.9|516
1671174600000|2022-12-16 07:10:00|11357.1|11355.1|11362.5|11360.5|11367.1|11365.1|11357|11355|447
1671174900000|2022-12-16 07:15:00|11362.4|11360.4|11353.3|11351.3|11362.5|11360.5|11352.8|11350.8|250
1671175200000|2022-12-16 07:20:00|11353.4|11351.4|11339.3|11337.3|11353.8|11351.8|11335.9|11333.9|827
1671175500000|2022-12-16 07:25:00|11339.1|11337.1|11338.1|11336.1|11339.6|11337.6|11329.5|11327.5|552
1671175800000|2022-12-16 07:30:00|11338.3|11336.3|11330.8|11328.8|11341.5|11339.5|11329.5|11327.5|454
1671176100000|2022-12-16 07:35:00|11330.6|11328.6|11342.8|11340.8|11345.5|11343.5|11329.8|11327.8|419
1671176400000|2022-12-16 07:40:00|11342.9|11340.9|11334.8|11332.8|11344|11342|11334.8|11332.8|348
1671176700000|2022-12-16 07:45:00|11334.9|11332.9|11324.9|11322.9|11337|11335|11323.5|11321.5|823
1671177000000|2022-12-16 07:50:00|11325.1|11323.1|11331|11329|11331.6|11329.6|11324.4|11322.4|451
1671177300000|2022-12-16 07:55:00|11330.9|11328.9|11308.4|11306.4|11330.9|11328.9|11305.8|11303.8|1325
1671177600000|2022-12-16 08:00:00|11308.5|11306.5|11322.8|11320.8|11331|11329|11308.1|11306.1|1265
1671177900000|2022-12-16 08:05:00|11321.8|11319.8|11303.1|11301.1|11328.3|11326.3|11296.3|11294.3|1672
1671178200000|2022-12-16 08:10:00|11303.4|11301.4|11277.9|11275.9|11307.9|11305.9|11276|11274|1773
1671178500000|2022-12-16 08:15:00|11278|11276|11268.4|11266.4|11282.5|11280.5|11264.9|11262.9|1618
1671178800000|2022-12-16 08:20:00|11268.1|11266.1|11267.5|11265.5|11277.6|11275.6|11262.5|11260.5|1248
1671179100000|2022-12-16 08:25:00|11267.4|11265.4|11235.1|11233.1|11271.8|11269.8|11233.4|11231.4|2962
1671179400000|2022-12-16 08:30:00|11233.3|11231.3|11231.4|11229.4|11248.9|11246.9|11229.3|11227.3|2135
1671179700000|2022-12-16 08:35:00|11231.3|11229.3|11243.8|11241.8|11249.5|11247.5|11230.9|11228.9|1572
1671180000000|2022-12-16 08:40:00|11244.3|11242.3|11240.5|11238.5|11248.9|11246.9|11237.8|11235.8|1079
1671180300000|2022-12-16 08:45:00|11240.3|11238.3|11224.9|11222.9|11244.9|11242.9|11223.6|11221.6|1469
1671180600000|2022-12-16 08:50:00|11225.1|11223.1|11225|11223|11232.8|11230.8|11220.6|11218.6|1536
1671180900000|2022-12-16 08:55:00|11225.1|11223.1|11225.6|11223.6|11233.6|11231.6|11225.1|11223.1|891
1671181200000|2022-12-16 09:00:00|11225.4|11223.4|11240.3|11238.3|11240.5|11238.5|11225.4|11223.4|1258
1671181500000|2022-12-16 09:05:00|11240.1|11238.1|11230.8|11228.8|11243.8|11241.8|11227.6|11225.6|1550
1671181800000|2022-12-16 09:10:00|11230.3|11228.3|11220|11218|11230.9|11228.9|11211.1|11209.1|2000
1671182100000|2022-12-16 09:15:00|11219.3|11217.3|11223.8|11221.8|11225.3|11223.3|11215.8|11213.8|906
1671182400000|2022-12-16 09:20:00|11223.9|11221.9|11217.3|11215.3|11229.3|11227.3|11214.5|11212.5|897
1671182700000|2022-12-16 09:25:00|11217.1|11215.1|11224.9|11222.9|11226.3|11224.3|11207.1|11205.1|1207
1671183000000|2022-12-16 09:30:00|11225|11223|11228.4|11226.4|11236.5|11234.5|11222.4|11220.4|1005
1671183300000|2022-12-16 09:35:00|11228.3|11226.3|11226.3|11224.3|11235.5|11233.5|11224.3|11222.3|813
1671183600000|2022-12-16 09:40:00|11226.5|11224.5|11217.3|11215.3|11233.5|11231.5|11214.9|11212.9|1066
1671183900000|2022-12-16 09:45:00|11217.4|11215.4|11233.9|11231.9|11237.6|11235.6|11215.6|11213.6|952
1671184200000|2022-12-16 09:50:00|11234|11232|11238.4|11236.4|11240.8|11238.8|11229.9|11227.9|608
1671184500000|2022-12-16 09:55:00|11238.8|11236.8|11247|11245|11247.4|11245.4|11233.3|11231.3|982
1671184800000|2022-12-16 10:00:00|11247.1|11245.1|11244.9|11242.9|11250.4|11248.4|11236.5|11234.5|1115
1671185100000|2022-12-16 10:05:00|11244.8|11242.8|11246|11244|11252.8|11250.8|11241.6|11239.6|1087
1671185400000|2022-12-16 10:10:00|11246.1|11244.1|11235|11233|11255.6|11253.6|11234.3|11232.3|1225
1671185700000|2022-12-16 10:15:00|11234.9|11232.9|11226.5|11224.5|11240.8|11238.8|11225.6|11223.6|1279
1671186000000|2022-12-16 10:20:00|11227.3|11225.3|11225.5|11223.5|11231|11229|11218.5|11216.5|1232
1671186300000|2022-12-16 10:25:00|11225.6|11223.6|11223|11221|11231.5|11229.5|11218.8|11216.8|1399
1671186600000|2022-12-16 10:30:00|11223.4|11221.4|11230.6|11228.6|11231.5|11229.5|11222|11220|792
1671186900000|2022-12-16 10:35:00|11230.8|11228.8|11239.5|11237.5|11241.4|11239.4|11227.8|11225.8|802
1671187200000|2022-12-16 10:40:00|11239.6|11237.6|11233.3|11231.3|11239.8|11237.8|11231.9|11229.9|564
1671187500000|2022-12-16 10:45:00|11233.1|11231.1|11224.3|11222.3|11233.6|11231.6|11216.8|11214.8|1298
1671187800000|2022-12-16 10:50:00|11224.1|11222.1|11223.4|11221.4|11228.3|11226.3|11218.4|11216.4|791
1671188100000|2022-12-16 10:55:00|11223.3|11221.3|11238.5|11236.5|11239.8|11237.8|11220|11218|928
1671188400000|2022-12-16 11:00:00|11238.4|11236.4|11238.6|11236.6|11243.5|11241.5|11228.9|11226.9|846
1671188700000|2022-12-16 11:05:00|11239|11237|11247.6|11245.6|11249.8|11247.8|11235.8|11233.8|1051
1671189000000|2022-12-16 11:10:00|11247.8|11245.8|11259.6|11257.6|11261.9|11259.9|11247.6|11245.6|1290
1671189300000|2022-12-16 11:15:00|11259.5|11257.5|11263.8|11261.8|11264.8|11262.8|11258|11256|756
1671189600000|2022-12-16 11:20:00|11263.5|11261.5|11256|11254|11265.3|11263.3|11255.1|11253.1|766
1671189900000|2022-12-16 11:25:00|11256.1|11254.1|11268.3|11266.3|11272.8|11270.8|11256.1|11254.1|939
1671190200000|2022-12-16 11:30:00|11268.1|11266.1|11267.5|11265.5|11273.6|11271.6|11263.3|11261.3|708
1671190500000|2022-12-16 11:35:00|11267.4|11265.4|11276.8|11274.8|11278.3|11276.3|11260.8|11258.8|1054
1671190800000|2022-12-16 11:40:00|11276.9|11274.9|11268.8|11266.8|11278.3|11276.3|11267.9|11265.9|678
1671191100000|2022-12-16 11:45:00|11268.9|11266.9|11260.9|11258.9|11269|11267|11260.9|11258.9|631
1671191400000|2022-12-16 11:50:00|11260.5|11258.5|11261.5|11259.5|11271.1|11269.1|11255.3|11253.3|1081
1671191700000|2022-12-16 11:55:00|11262|11260|11264.1|11262.1|11266|11264|11258.8|11256.8|512
1671192000000|2022-12-16 12:00:00|11264|11262|11288.3|11286.3|11290.8|11288.8|11263.9|11261.9|1665
1671192300000|2022-12-16 12:05:00|11288.1|11286.1|11282.3|11280.3|11291.9|11289.9|11277.6|11275.6|1092
1671192600000|2022-12-16 12:10:00|11282|11280|11276.9|11274.9|11289.1|11287.1|11276.6|11274.6|764
1671192900000|2022-12-16 12:15:00|11277|11275|11285.8|11283.8|11287.9|11285.9|11275.4|11273.4|664
1671193200000|2022-12-16 12:20:00|11285.6|11283.6|11272.9|11270.9|11290.4|11288.4|11272.9|11270.9|987
1671193500000|2022-12-16 12:25:00|11272.8|11270.8|11268.6|11266.6|11276|11274|11262.5|11260.5|1128
1671193800000|2022-12-16 12:30:00|11268|11266|11269.6|11267.6|11270.8|11268.8|11259.5|11257.5|946
1671194100000|2022-12-16 12:35:00|11269.5|11267.5|11270.8|11268.8|11276.8|11274.8|11266.5|11264.5|871
1671194400000|2022-12-16 12:40:00|11271.8|11269.8|11284.5|11282.5|11285|11283|11267.6|11265.6|1120
1671194700000|2022-12-16 12:45:00|11284.6|11282.6|11289.8|11287.8|11291.3|11289.3|11283.4|11281.4|1225
1671195000000|2022-12-16 12:50:00|11289.5|11287.5|11291.8|11289.8|11295.9|11293.9|11287.6|11285.6|842
1671195300000|2022-12-16 12:55:00|11291.9|11289.9|11315.5|11313.5|11315.5|11313.5|11290.5|11288.5|1807
1671195600000|2022-12-16 13:00:00|11314.6|11312.6|11297.6|11295.6|11314.6|11312.6|11295.1|11293.1|1674
1671195900000|2022-12-16 13:05:00|11299.3|11297.3|11299.5|11297.5|11308.1|11306.1|11296.3|11294.3|1048
1671196200000|2022-12-16 13:10:00|11299.4|11297.4|11298.8|11296.8|11303.3|11301.3|11291.3|11289.3|1104
1671196500000|2022-12-16 13:15:00|11298.3|11296.3|11295.4|11293.4|11312|11310|11293.6|11291.6|1164
1671196800000|2022-12-16 13:20:00|11295.1|11293.1|11296.4|11294.4|11301.1|11299.1|11289.1|11287.1|1574
1671197100000|2022-12-16 13:25:00|11296.5|11294.5|11295.9|11293.9|11301.9|11299.9|11292.8|11290.8|1068
1671197400000|2022-12-16 13:30:00|11295.6|11293.6|11284.8|11282.8|11295.6|11293.6|11283.5|11281.5|1892
1671197700000|2022-12-16 13:35:00|11285.4|11283.4|11275.5|11273.5|11285.4|11283.4|11273.4|11271.4|1772
1671198000000|2022-12-16 13:40:00|11275.6|11273.6|11283.8|11281.8|11285.1|11283.1|11274.1|11272.1|1278
1671198300000|2022-12-16 13:45:00|11283.3|11281.3|11281.3|11279.3|11291.5|11289.5|11276.3|11274.3|1277
1671198600000|2022-12-16 13:50:00|11281.5|11279.5|11282|11280|11292.5|11290.5|11281|11279|1246
1671198900000|2022-12-16 13:55:00|11281.8|11279.8|11294|11292|11299.3|11297.3|11281.8|11279.8|1426
1671199200000|2022-12-16 14:00:00|11295.5|11293.5|11290.5|11288.5|11304.3|11302.3|11288.8|11286.8|1948
1671199500000|2022-12-16 14:05:00|11290.4|11288.4|11283.9|11281.9|11300.9|11298.9|11283.8|11281.8|1677
1671199800000|2022-12-16 14:10:00|11283.8|11281.8|11271.8|11269.8|11289.5|11287.5|11269.1|11267.1|2780
1671200100000|2022-12-16 14:15:00|11272|11270|11272.6|11270.6|11281.3|11279.3|11263|11261|2484
1671200400000|2022-12-16 14:20:00|11273.3|11271.3|11285.8|11283.8|11286.3|11284.3|11272.6|11270.6|2183
1671200700000|2022-12-16 14:25:00|11282.8|11280.8|11323.1|11321.1|11325|11323|11258|11256|8092
1671201000000|2022-12-16 14:30:00|11322.6|11321.6|11331.6|11330.6|11351.3|11350.3|11300.8|11299.8|18706
1671201300000|2022-12-16 14:35:00|11332.3|11331.3|11310.8|11309.8|11343.1|11342.1|11307.8|11306.8|9664
1671201600000|2022-12-16 14:40:00|11311.3|11310.3|11333.4|11332.4|11346|11345|11300.5|11299.5|8810
1671201900000|2022-12-16 14:45:00|11334.3|11333.3|11380.8|11379.8|11381.3|11380.3|11308.9|11307.9|16401
1671202200000|2022-12-16 14:50:00|11380.4|11379.4|11374.3|11373.3|11384|11383|11355.8|11354.8|8144
1671202500000|2022-12-16 14:55:00|11374.4|11373.4|11348.4|11347.4|11377.8|11376.8|11348.1|11347.1|6536
1671202800000|2022-12-16 15:00:00|11348.9|11347.9|11309|11308|11348.9|11347.9|11302|11301|11161
1671203100000|2022-12-16 15:05:00|11308.9|11307.9|11278.1|11277.1|11319.1|11318.1|11277.9|11276.9|10113
1671203400000|2022-12-16 15:10:00|11277.9|11276.9|11266|11265|11288.6|11287.6|11262.4|11261.4|7261
1671203700000|2022-12-16 15:15:00|11265.8|11264.8|11267.4|11266.4|11279.1|11278.1|11254.6|11253.6|8553
1671204000000|2022-12-16 15:20:00|11267.9|11266.9|11242.1|11241.1|11270.1|11269.1|11241.6|11240.6|7701
1671204300000|2022-12-16 15:25:00|11242|11241|11232.6|11231.6|11259.8|11258.8|11232|11231|9418
1671204600000|2022-12-16 15:30:00|11233.3|11232.3|11220.3|11219.3|11249.1|11248.1|11216.5|11215.5|11310
1671204900000|2022-12-16 15:35:00|11220.5|11219.5|11235.1|11234.1|11240.8|11239.8|11206.6|11205.6|10813
1671205200000|2022-12-16 15:40:00|11235.3|11234.3|11247|11246|11257.1|11256.1|11226.6|11225.6|7771
1671205500000|2022-12-16 15:45:00|11246.9|11245.9|11225|11224|11251.9|11250.9|11221.3|11220.3|10139
1671205800000|2022-12-16 15:50:00|11225.3|11224.3|11238.1|11237.1|11243.9|11242.9|11219.1|11218.1|5742
1671206100000|2022-12-16 15:55:00|11238.3|11237.3|11250.5|11249.5|11251.3|11250.3|11232.6|11231.6|5116
1671206400000|2022-12-16 16:00:00|11250.8|11249.8|11235|11234|11255|11254|11229.8|11228.8|6145
1671206700000|2022-12-16 16:05:00|11235.1|11234.1|11223.8|11222.8|11246.4|11245.4|11222.6|11221.6|5346
1671207000000|2022-12-16 16:10:00|11223.9|11222.9|11246.5|11245.5|11248.4|11247.4|11200.3|11199.3|11362
1671207300000|2022-12-16 16:15:00|11245.3|11244.3|11237.6|11236.6|11255.6|11254.6|11233.9|11232.9|7070
1671207600000|2022-12-16 16:20:00|11238|11237|11207.8|11206.8|11242.3|11241.3|11204.8|11203.8|6733
1671207900000|2022-12-16 16:25:00|11207.3|11206.3|11212.1|11211.1|11228.3|11227.3|11207.3|11206.3|6026
1671208200000|2022-12-16 16:30:00|11211.8|11210.8|11231.5|11230.5|11239.5|11238.5|11211.5|11210.5|6528
1671208500000|2022-12-16 16:35:00|11232.3|11231.3|11235.8|11234.8|11242.5|11241.5|11227.8|11226.8|4928
1671208800000|2022-12-16 16:40:00|11235.5|11234.5|11223.8|11222.8|11238.5|11237.5|11213|11212|5061
1671209100000|2022-12-16 16:45:00|11224.8|11223.8|11196.6|11195.6|11231.5|11230.5|11192.9|11191.9|8137
1671209400000|2022-12-16 16:50:00|11196.8|11195.8|11215|11214|11219|11218|11196.5|11195.5|5444
1671209700000|2022-12-16 16:55:00|11214|11213|11197.9|11196.9|11215|11214|11190.6|11189.6|5957
1671210000000|2022-12-16 17:00:00|11198|11197|11208.8|11207.8|11209.9|11208.9|11191.6|11190.6|6336
1671210300000|2022-12-16 17:05:00|11208.6|11207.6|11198.4|11197.4|11211.1|11210.1|11196.9|11195.9|3889
1671210600000|2022-12-16 17:10:00|11198|11197|11195.8|11194.8|11209.9|11208.9|11191.8|11190.8|4324
1671210900000|2022-12-16 17:15:00|11195.6|11194.6|11215.8|11214.8|11217.5|11216.5|11188.4|11187.4|4178
1671211200000|2022-12-16 17:20:00|11216|11215|11214.1|11213.1|11217.6|11216.6|11201|11200|4635
1671211500000|2022-12-16 17:25:00|11213.5|11212.5|11218.8|11217.8|11220.8|11219.8|11209.6|11208.6|3152
1671211800000|2022-12-16 17:30:00|11218.5|11217.5|11220.8|11219.8|11222.6|11221.6|11210|11209|3644
1671212100000|2022-12-16 17:35:00|11220.3|11219.3|11232|11231|11248.1|11247.1|11217.3|11216.3|5713
1671212400000|2022-12-16 17:40:00|11231.9|11230.9|11205.9|11204.9|11232.1|11231.1|11205.5|11204.5|5978
1671212700000|2022-12-16 17:45:00|11206.1|11205.1|11203.4|11202.4|11209.5|11208.5|11198.4|11197.4|4401
1671213000000|2022-12-16 17:50:00|11203.1|11202.1|11191.9|11190.9|11205.5|11204.5|11190.7|11189.7|4863
1671213300000|2022-12-16 17:55:00|11191.7|11190.7|11187.1|11186.1|11195.7|11194.7|11181.9|11180.9|5582
1671213600000|2022-12-16 18:00:00|11187.4|11186.4|11183.6|11182.6|11194|11193|11181.5|11180.5|5092
1671213900000|2022-12-16 18:05:00|11183.7|11182.7|11189.1|11188.1|11191.9|11190.9|11178.7|11177.7|5463
1671214200000|2022-12-16 18:10:00|11188.7|11187.7|11186.2|11185.2|11195|11194|11181.4|11180.4|4097
1671214500000|2022-12-16 18:15:00|11186.6|11185.6|11186.2|11185.2|11200.9|11199.9|11184.1|11183.1|3722
1671214800000|2022-12-16 18:20:00|11186.1|11185.1|11186.1|11185.1|11190.9|11189.9|11181.4|11180.4|2617
1671215100000|2022-12-16 18:25:00|11186|11185|11181.4|11180.4|11188|11187|11180.1|11179.1|3187
1671215400000|2022-12-16 18:30:00|11181.9|11180.9|11198.1|11197.1|11203.1|11202.1|11178.2|11177.2|4965
1671215700000|2022-12-16 18:35:00|11198|11197|11188.5|11187.5|11204.6|11203.6|11188.2|11187.2|3984
1671216000000|2022-12-16 18:40:00|11188.6|11187.6|11194.6|11193.6|11199.6|11198.6|11184.6|11183.6|3367
1671216300000|2022-12-16 18:45:00|11194.9|11193.9|11206.4|11205.4|11210.7|11209.7|11192.9|11191.9|3169
1671216600000|2022-12-16 18:50:00|11206.2|11205.2|11198.1|11197.1|11207.4|11206.4|11191.9|11190.9|2610
1671216900000|2022-12-16 18:55:00|11197.6|11196.6|11195.1|11194.1|11202.9|11201.9|11187.7|11186.7|3097
1671217200000|2022-12-16 19:00:00|11195.2|11194.2|11196.5|11195.5|11205.6|11204.6|11190.1|11189.1|3145
1671217500000|2022-12-16 19:05:00|11196.7|11195.7|11207.1|11206.1|11209.4|11208.4|11192.6|11191.6|3470
1671217800000|2022-12-16 19:10:00|11208.4|11207.4|11223.5|11222.5|11226|11225|11206.6|11205.6|5089
1671218100000|2022-12-16 19:15:00|11223.6|11222.6|11215.9|11214.9|11228.6|11227.6|11212.1|11211.1|4529
1671218400000|2022-12-16 19:20:00|11216.1|11215.1|11202.1|11201.1|11217.2|11216.2|11199.9|11198.9|4258
1671218700000|2022-12-16 19:25:00|11202.6|11201.6|11192.6|11191.6|11206.6|11205.6|11192.4|11191.4|3836
1671219000000|2022-12-16 19:30:00|11192.5|11191.5|11175.2|11174.2|11194.2|11193.2|11171|11170|5792
1671219300000|2022-12-16 19:35:00|11175|11174|11180.2|11179.2|11188.2|11187.2|11174.6|11173.6|4179
1671219600000|2022-12-16 19:40:00|11180.4|11179.4|11185|11184|11188.7|11187.7|11178|11177|2701
1671219900000|2022-12-16 19:45:00|11184.9|11183.9|11193.6|11192.6|11193.6|11192.6|11179.1|11178.1|2977
1671220200000|2022-12-16 19:50:00|11194.1|11193.1|11209.1|11208.1|11211.1|11210.1|11192.6|11191.6|3691
1671220500000|2022-12-16 19:55:00|11209.2|11208.2|11225.4|11224.4|11237.2|11236.2|11204|11203|6370
1671220800000|2022-12-16 20:00:00|11225.5|11224.5|11223.9|11222.9|11236.9|11235.9|11221.9|11220.9|4857
1671221100000|2022-12-16 20:05:00|11223.7|11222.7|11212.5|11211.5|11224.7|11223.7|11207.5|11206.5|5106
1671221400000|2022-12-16 20:10:00|11212.7|11211.7|11245.2|11244.2|11247.4|11246.4|11208.7|11207.7|6820
1671221700000|2022-12-16 20:15:00|11245.4|11244.4|11246|11245|11268.4|11267.4|11244.1|11243.1|8694
1671222000000|2022-12-16 20:20:00|11247.2|11246.2|11258.5|11257.5|11260.8|11259.8|11242.8|11241.8|5311
1671222300000|2022-12-16 20:25:00|11258.3|11257.3|11262.7|11261.7|11268.8|11267.8|11249.5|11248.5|5929
1671222600000|2022-12-16 20:30:00|11262.8|11261.8|11276.9|11275.9|11289|11288|11262.8|11261.8|9705
1671222900000|2022-12-16 20:35:00|11276.8|11275.8|11277.8|11276.8|11288.8|11287.8|11263.3|11262.3|5733
1671223200000|2022-12-16 20:40:00|11277.4|11276.4|11267.5|11266.5|11290.9|11289.9|11267.5|11266.5|5244
1671223500000|2022-12-16 20:45:00|11267.8|11266.8|11258.5|11257.5|11283.3|11282.3|11255.3|11254.3|5641
1671223800000|2022-12-16 20:50:00|11255.9|11254.9|11251.8|11250.8|11268.2|11267.2|11228.7|11227.7|11154
1671224100000|2022-12-16 20:55:00|11251.5|11250.5|11239.5|11238.5|11270|11269|11237.5|11236.5|22220
1671224400000|2022-12-16 21:00:00|11237.5|11236.5|11215.6|11213.6|11242.4|11240.4|11204.1|11202.1|8312
1671224700000|2022-12-16 21:05:00|11215.2|11213.2|11227.6|11225.6|11231.2|11229.2|11214.9|11212.9|2721
1671225000000|2022-12-16 21:10:00|11228.4|11226.4|11213.9|11211.9|11229|11227|11211.7|11209.7|1687
1671225300000|2022-12-16 21:15:00|11213.7|11211.7|11214.4|11212.4|11221.6|11219.6|11210.6|11208.6|1088
1671225600000|2022-12-16 21:20:00|11214.2|11212.2|11212.2|11210.2|11215.5|11213.5|11209.4|11207.4|982
1671225900000|2022-12-16 21:25:00|11212.6|11210.6|11219|11217|11221.6|11219.6|11207.9|11205.9|1196
1671226200000|2022-12-16 21:30:00|11218.5|11216.5|11209.6|11207.6|11218.5|11216.5|11206.2|11204.2|759
1671226500000|2022-12-16 21:35:00|11209.7|11207.7|11212.9|11210.9|11219|11217|11209.7|11207.7|454
1671226800000|2022-12-16 21:40:00|11213|11211|11213|11211|11217.5|11215.5|11210.6|11208.6|500
1671227100000|2022-12-16 21:45:00|11213.1|11211.1|11212.6|11210.6|11215.6|11213.6|11210.1|11208.1|403
1671227400000|2022-12-16 21:50:00|11212.9|11210.9|11215|11213|11215.5|11213.5|11210|11208|464
1671227700000|2022-12-16 21:55:00|11214.9|11212.9|11215.9|11210.9|11217.2|11215.2|11212.2|11210.2|509
1671404400000|2022-12-18 23:00:00|11222.5|11220.5|11234.7|11232.7|11239.2|11237.2|11221.1|11219.1|923
1671404700000|2022-12-18 23:05:00|11234.2|11232.2|11248.2|11246.2|11249|11247|11234.2|11232.2|798
1671405000000|2022-12-18 23:10:00|11248.4|11246.4|11251.1|11249.1|11253.6|11251.6|11247.7|11245.7|505
1671405300000|2022-12-18 23:15:00|11251.2|11249.2|11253.9|11251.9|11255.1|11253.1|11246.1|11244.1|415
1671405600000|2022-12-18 23:20:00|11254|11252|11256.5|11254.5|11258.4|11256.4|11254|11252|433
1671405900000|2022-12-18 23:25:00|11256.2|11254.2|11254.7|11252.7|11261.2|11259.2|11254|11252|490
1671406200000|2022-12-18 23:30:00|11254.9|11252.9|11254|11252|11255.4|11253.4|11249.9|11247.9|368
1671406500000|2022-12-18 23:35:00|11253.9|11251.9|11256.2|11254.2|11257|11255|11253.9|11251.9|180
1671406800000|2022-12-18 23:40:00|11256|11254|11253.6|11251.6|11256.4|11254.4|11252.6|11250.6|133
1671407100000|2022-12-18 23:45:00|11253.5|11251.5|11247.7|11245.7|11253.6|11251.6|11246.1|11244.1|341
1671407400000|2022-12-18 23:50:00|11247.9|11245.9|11251.9|11249.9|11252.6|11250.6|11247.2|11245.2|334
1671407700000|2022-12-18 23:55:00|11252.5|11250.5|11247.4|11245.4|11253.6|11251.6|11246.6|11244.6|223
1671408000000|2022-12-19 00:00:00|11247.6|11245.6|11255.1|11253.1|11258.1|11256.1|11247.6|11245.6|482
1671408300000|2022-12-19 00:05:00|11255|11253|11254.6|11252.6|11257|11255|11253.5|11251.5|227
1671408600000|2022-12-19 00:10:00|11254.5|11252.5|11258.9|11256.9|11260.4|11258.4|11253.7|11251.7|262
1671408900000|2022-12-19 00:15:00|11258.7|11256.7|11255.1|11253.1|11258.9|11256.9|11250.7|11248.7|449
1671409200000|2022-12-19 00:20:00|11255.2|11253.2|11254.4|11252.4|11255.2|11253.2|11249.5|11247.5|205
1671409500000|2022-12-19 00:25:00|11254.6|11252.6|11263.4|11261.4|11266|11264|11254.6|11252.6|481
1671409800000|2022-12-19 00:30:00|11263.2|11261.2|11256.9|11254.9|11264.7|11262.7|11256.2|11254.2|270
1671410100000|2022-12-19 00:35:00|11256.7|11254.7|11257.4|11255.4|11261.1|11259.1|11255.2|11253.2|296
1671410400000|2022-12-19 00:40:00|11257.5|11255.5|11260.1|11258.1|11262.4|11260.4|11255.7|11253.7|219
1671410700000|2022-12-19 00:45:00|11259.9|11257.9|11252|11250|11259.9|11257.9|11250.6|11248.6|265
1671411000000|2022-12-19 00:50:00|11252.1|11250.1|11253.6|11251.6|11254.4|11252.4|11249.6|11247.6|251
1671411300000|2022-12-19 00:55:00|11253.5|11251.5|11256.1|11254.1|11257.4|11255.4|11252.1|11250.1|193
1671411600000|2022-12-19 01:00:00|11257.2|11255.2|11261.6|11259.6|11263.2|11261.2|11253.7|11251.7|405
1671411900000|2022-12-19 01:05:00|11261.7|11259.7|11262.7|11260.7|11262.9|11260.9|11259.4|11257.4|156
1671412200000|2022-12-19 01:10:00|11262.6|11260.6|11271.5|11269.5|11272.4|11270.4|11261.6|11259.6|479
1671412500000|2022-12-19 01:15:00|11271.6|11269.6|11272.1|11270.1|11272.9|11270.9|11269|11267|345
1671412800000|2022-12-19 01:20:00|11272|11270|11274.6|11272.6|11274.6|11272.6|11267.6|11265.6|343
1671413100000|2022-12-19 01:25:00|11274.9|11272.9|11272.4|11270.4|11276.1|11274.1|11272.4|11270.4|334
1671413400000|2022-12-19 01:30:00|11272.5|11270.5|11275.4|11273.4|11277.1|11275.1|11272.5|11270.5|289
1671413700000|2022-12-19 01:35:00|11275.6|11273.6|11274.6|11272.6|11277.5|11275.5|11273.2|11271.2|340
1671414000000|2022-12-19 01:40:00|11274.7|11272.7|11275|11273|11277.5|11275.5|11272.5|11270.5|360
1671414300000|2022-12-19 01:45:00|11274.9|11272.9|11275.5|11273.5|11278.1|11276.1|11274.9|11272.9|402
1671414600000|2022-12-19 01:50:00|11274.2|11272.2|11267.1|11265.1|11274.5|11272.5|11266.5|11264.5|433
1671414900000|2022-12-19 01:55:00|11267|11265|11267.6|11265.6|11271.7|11269.7|11266.2|11264.2|206
1671415200000|2022-12-19 02:00:00|11267.7|11265.7|11269.5|11267.5|11272.5|11270.5|11266.9|11264.9|170
1671415500000|2022-12-19 02:05:00|11269.6|11267.6|11271.6|11269.6|11274.2|11272.2|11268.5|11266.5|214
1671415800000|2022-12-19 02:10:00|11271.4|11269.4|11271|11269|11273.9|11271.9|11268|11266|215
1671416100000|2022-12-19 02:15:00|11271.2|11269.2|11265|11263|11271.9|11269.9|11263.6|11261.6|368
1671416400000|2022-12-19 02:20:00|11265.1|11263.1|11263.2|11261.2|11266.6|11264.6|11262.7|11260.7|194
1671416700000|2022-12-19 02:25:00|11263.5|11261.5|11263.7|11261.7|11266.1|11264.1|11260.5|11258.5|217
1671417000000|2022-12-19 02:30:00|11263.6|11261.6|11264.7|11262.7|11266.5|11264.5|11262.4|11260.4|179
1671417300000|2022-12-19 02:35:00|11264.6|11262.6|11261.7|11259.7|11264.9|11262.9|11260|11258|229
1671417600000|2022-12-19 02:40:00|11261.9|11259.9|11260.9|11258.9|11262.4|11260.4|11260.2|11258.2|185
1671417900000|2022-12-19 02:45:00|11261|11259|11261.6|11259.6|11262.5|11260.5|11258.7|11256.7|282
1671418200000|2022-12-19 02:50:00|11261.7|11259.7|11264.4|11262.4|11266|11264|11261.7|11259.7|304
1671418500000|2022-12-19 02:55:00|11264.5|11262.5|11265.2|11263.2|11267.7|11265.7|11263.5|11261.5|224
1671418800000|2022-12-19 03:00:00|11265|11263|11266.1|11264.1|11267.4|11265.4|11264.4|11262.4|87
1671419100000|2022-12-19 03:05:00|11266|11264|11272.6|11270.6|11273.4|11271.4|11266|11264|268
1671419400000|2022-12-19 03:10:00|11272.5|11270.5|11270.5|11268.5|11274.2|11272.2|11269.6|11267.6|144
1671419700000|2022-12-19 03:15:00|11270.9|11268.9|11269|11267|11271.7|11269.7|11268|11266|156
1671420000000|2022-12-19 03:20:00|11269.1|11267.1|11267.4|11265.4|11270.6|11268.6|11266.6|11264.6|94
1671420300000|2022-12-19 03:25:00|11267.2|11265.2|11269|11267|11270.5|11268.5|11266.2|11264.2|105
1671420600000|2022-12-19 03:30:00|11269.1|11267.1|11264.4|11262.4|11270.1|11268.1|11264.4|11262.4|107
1671420900000|2022-12-19 03:35:00|11264.6|11262.6|11263|11261|11266|11264|11261.6|11259.6|165
1671421200000|2022-12-19 03:40:00|11262.7|11260.7|11263.1|11261.1|11265.1|11263.1|11262|11260|119
1671421500000|2022-12-19 03:45:00|11262.6|11260.6|11260.7|11258.7|11263.4|11261.4|11260.1|11258.1|127
1671421800000|2022-12-19 03:50:00|11260.9|11258.9|11264.6|11262.6|11264.7|11262.7|11260.7|11258.7|132
1671422100000|2022-12-19 03:55:00|11264.7|11262.7|11264.2|11262.2|11266.6|11264.6|11264.1|11262.1|124
1671422400000|2022-12-19 04:00:00|11264.6|11262.6|11267.4|11265.4|11269.4|11267.4|11264.1|11262.1|194
1671422700000|2022-12-19 04:05:00|11267.2|11265.2|11266.7|11264.7|11269.2|11267.2|11266.5|11264.5|91
1671423000000|2022-12-19 04:10:00|11266.6|11264.6|11266|11264|11267|11265|11265.4|11263.4|107
1671423300000|2022-12-19 04:15:00|11266.1|11264.1|11267.7|11265.7|11268.9|11266.9|11265.9|11263.9|74
1671423600000|2022-12-19 04:20:00|11267.6|11265.6|11267.5|11265.5|11268.4|11266.4|11266.6|11264.6|68
1671423900000|2022-12-19 04:25:00|11267.6|11265.6|11268.1|11266.1|11270.7|11268.7|11267|11265|176
1671424200000|2022-12-19 04:30:00|11268.2|11266.2|11269.1|11267.1|11270.5|11268.5|11267.9|11265.9|64
1671424500000|2022-12-19 04:35:00|11269|11267|11267.5|11265.5|11269.2|11267.2|11266.7|11264.7|94
1671424800000|2022-12-19 04:40:00|11267.4|11265.4|11265.9|11263.9|11269.1|11267.1|11263.6|11261.6|549
1671425100000|2022-12-19 04:45:00|11266|11264|11266|11264|11266.6|11264.6|11264.5|11262.5|55
1671425400000|2022-12-19 04:50:00|11265.9|11263.9|11264.9|11262.9|11267.5|11265.5|11264.6|11262.6|83
1671425700000|2022-12-19 04:55:00|11264.4|11262.4|11258.9|11256.9|11264.4|11262.4|11257.7|11255.7|320
1671426000000|2022-12-19 05:00:00|11259.2|11257.2|11257|11255|11260.7|11258.7|11257|11255|168
1671426300000|2022-12-19 05:05:00|11256.9|11254.9|11254|11252|11258.4|11256.4|11252.6|11250.6|256
1671426600000|2022-12-19 05:10:00|11254.1|11252.1|11248.7|11246.7|11254.2|11252.2|11243|11241|782
1671426900000|2022-12-19 05:15:00|11248.2|11246.2|11246.6|11244.6|11250.9|11248.9|11246.6|11244.6|168
1671427200000|2022-12-19 05:20:00|11246.7|11244.7|11245.7|11243.7|11248.6|11246.6|11244.9|11242.9|216
1671427500000|2022-12-19 05:25:00|11245.9|11243.9|11246.9|11244.9|11248.6|11246.6|11245.6|11243.6|208
1671427800000|2022-12-19 05:30:00|11247|11245|11237|11235|11248.4|11246.4|11236.2|11234.2|355
1671428100000|2022-12-19 05:35:00|11237.4|11235.4|11232.4|11230.4|11237.6|11235.6|11227.4|11225.4|593
1671428400000|2022-12-19 05:40:00|11232.5|11230.5|11232.9|11230.9|11235|11233|11231.5|11229.5|230
1671428700000|2022-12-19 05:45:00|11233|11231|11238.4|11236.4|11240.2|11238.2|11232.9|11230.9|256
1671429000000|2022-12-19 05:50:00|11238.2|11236.2|11236|11234|11239.7|11237.7|11235.5|11233.5|143
1671429300000|2022-12-19 05:55:00|11235.9|11233.9|11241.7|11239.7|11242.9|11240.9|11234.2|11232.2|318
1671429600000|2022-12-19 06:00:00|11241.6|11239.6|11245.9|11243.9|11248.1|11246.1|11240|11238|366
1671429900000|2022-12-19 06:05:00|11245.7|11243.7|11242.9|11240.9|11247.9|11245.9|11242.2|11240.2|221
1671430200000|2022-12-19 06:10:00|11243.5|11241.5|11246.9|11244.9|11247.6|11245.6|11242.2|11240.2|217
1671430500000|2022-12-19 06:15:00|11247|11245|11248.9|11246.9|11251|11249|11245.9|11243.9|275
1671430800000|2022-12-19 06:20:00|11249|11247|11250.1|11248.1|11252|11250|11248.9|11246.9|118
1671431100000|2022-12-19 06:25:00|11250|11248|11254.1|11252.1|11256|11254|11250|11248|214
1671431400000|2022-12-19 06:30:00|11254|11252|11252.9|11250.9|11255.6|11253.6|11251.9|11249.9|132
1671431700000|2022-12-19 06:35:00|11252.7|11250.7|11255.4|11253.4|11257.6|11255.6|11252.6|11250.6|130
1671432000000|2022-12-19 06:40:00|11255.5|11253.5|11252.4|11250.4|11256.1|11254.1|11251.7|11249.7|154
1671432300000|2022-12-19 06:45:00|11252.2|11250.2|11254.7|11252.7|11256.7|11254.7|11251.7|11249.7|134
1671432600000|2022-12-19 06:50:00|11254.6|11252.6|11252.7|11250.7|11254.7|11252.7|11252.1|11250.1|82
1671432900000|2022-12-19 06:55:00|11252.6|11250.6|11263.7|11261.7|11263.7|11261.7|11251.6|11249.6|557
1671433200000|2022-12-19 07:00:00|11264|11262|11261.6|11259.6|11269.2|11267.2|11258.7|11256.7|598
1671433500000|2022-12-19 07:05:00|11261.7|11259.7|11265|11263|11267.2|11265.2|11258.7|11256.7|306
1671433800000|2022-12-19 07:10:00|11265.2|11263.2|11264.7|11262.7|11267|11265|11262|11260|150
1671434100000|2022-12-19 07:15:00|11265.4|11263.4|11258.1|11256.1|11265.5|11263.5|11257|11255|300
1671434400000|2022-12-19 07:20:00|11258.2|11256.2|11255.9|11253.9|11260.9|11258.9|11255.5|11253.5|212
1671434700000|2022-12-19 07:25:00|11255.7|11253.7|11259.4|11257.4|11260.9|11258.9|11252.9|11250.9|413
1671435000000|2022-12-19 07:30:00|11259.2|11257.2|11251.7|11249.7|11259.2|11257.2|11251.6|11249.6|412
1671435300000|2022-12-19 07:35:00|11252|11250|11251.7|11249.7|11253.4|11251.4|11246.9|11244.9|337
1671435600000|2022-12-19 07:40:00|11251.9|11249.9|11251.7|11249.7|11254.2|11252.2|11250.5|11248.5|137
1671435900000|2022-12-19 07:45:00|11251.2|11249.2|11246.4|11244.4|11251.9|11249.9|11245.7|11243.7|305
1671436200000|2022-12-19 07:50:00|11246.6|11244.6|11248.9|11246.9|11252.6|11250.6|11246.6|11244.6|359
1671436500000|2022-12-19 07:55:00|11248.7|11246.7|11249.1|11247.1|11253.2|11251.2|11247.2|11245.2|300
1671436800000|2022-12-19 08:00:00|11248.6|11246.6|11261.9|11259.9|11264.7|11262.7|11245.4|11243.4|1297
1671437100000|2022-12-19 08:05:00|11261.7|11259.7|11272.4|11270.4|11273.1|11271.1|11259.2|11257.2|873
1671437400000|2022-12-19 08:10:00|11273|11271|11284.1|11282.1|11292.1|11290.1|11273|11271|1595
1671437700000|2022-12-19 08:15:00|11284.2|11282.2|11288.9|11286.9|11291.5|11289.5|11282.1|11280.1|652
1671438000000|2022-12-19 08:20:00|11289|11287|11291.2|11289.2|11300.7|11298.7|11288.6|11286.6|1142
1671438300000|2022-12-19 08:25:00|11291.9|11289.9|11291.2|11289.2|11298.6|11296.6|11289.9|11287.9|862
1671438600000|2022-12-19 08:30:00|11291.6|11289.6|11284.5|11282.5|11291.9|11289.9|11283.9|11281.9|842
1671438900000|2022-12-19 08:35:00|11284.6|11282.6|11282.6|11280.6|11288|11286|11279.6|11277.6|566
1671439200000|2022-12-19 08:40:00|11283.1|11281.1|11287.4|11285.4|11293.2|11291.2|11282.6|11280.6|655
1671439500000|2022-12-19 08:45:00|11287.2|11285.2|11290.9|11288.9|11291.4|11289.4|11282.7|11280.7|448
1671439800000|2022-12-19 08:50:00|11291|11289|11292.9|11290.9|11294.1|11292.1|11287.7|11285.7|523
1671440100000|2022-12-19 08:55:00|11293|11291|11288.4|11286.4|11293.5|11291.5|11284.9|11282.9|446
1671440400000|2022-12-19 09:00:00|11288.7|11286.7|11282.9|11280.9|11296.6|11294.6|11282.2|11280.2|915
1671440700000|2022-12-19 09:05:00|11283.5|11281.5|11287.6|11285.6|11289.7|11287.7|11282.2|11280.2|637
1671441000000|2022-12-19 09:10:00|11287.4|11285.4|11281.5|11279.5|11290.2|11288.2|11280.9|11278.9|597
1671441300000|2022-12-19 09:15:00|11281.6|11279.6|11294.5|11292.5|11297.7|11295.7|11281.6|11279.6|709
1671441600000|2022-12-19 09:20:00|11294.1|11292.1|11294.4|11292.4|11297.4|11295.4|11292.1|11290.1|499
1671441900000|2022-12-19 09:25:00|11293.6|11291.6|11289.7|11287.7|11298.7|11296.7|11288.2|11286.2|488
1671442200000|2022-12-19 09:30:00|11289.9|11287.9|11285.6|11283.6|11291.5|11289.5|11283.5|11281.5|374
1671442500000|2022-12-19 09:35:00|11285.5|11283.5|11280.7|11278.7|11289.7|11287.7|11280.7|11278.7|364
1671442800000|2022-12-19 09:40:00|11281|11279|11276.5|11274.5|11281|11279|11269.7|11267.7|797
1671443100000|2022-12-19 09:45:00|11276.1|11274.1|11275.2|11273.2|11276.6|11274.6|11269.4|11267.4|451
1671443400000|2022-12-19 09:50:00|11275.4|11273.4|11280.1|11278.1|11283.5|11281.5|11273.5|11271.5|469
1671443700000|2022-12-19 09:55:00|11280.4|11278.4|11272.1|11270.1|11281.1|11279.1|11270.5|11268.5|482
1671444000000|2022-12-19 10:00:00|11272.5|11270.5|11276.4|11274.4|11280.6|11278.6|11272.4|11270.4|354
1671444300000|2022-12-19 10:05:00|11276.2|11274.2|11274.1|11272.1|11278.1|11276.1|11272.6|11270.6|170
1671444600000|2022-12-19 10:10:00|11274|11272|11283.9|11281.9|11284.1|11282.1|11272.6|11270.6|395
1671444900000|2022-12-19 10:15:00|11283.7|11281.7|11294.6|11292.6|11297.1|11295.1|11283.5|11281.5|779
1671445200000|2022-12-19 10:20:00|11294.5|11292.5|11295.7|11293.7|11302.6|11300.6|11294.5|11292.5|595
1671445500000|2022-12-19 10:25:00|11295.6|11293.6|11293.1|11291.1|11296.6|11294.6|11288.9|11286.9|469
1671445800000|2022-12-19 10:30:00|11293|11291|11292.7|11290.7|11296.6|11294.6|11290.4|11288.4|266
1671446100000|2022-12-19 10:35:00|11293.1|11291.1|11298.2|11296.2|11298.5|11296.5|11292.2|11290.2|365
1671446400000|2022-12-19 10:40:00|11298.6|11296.6|11302.9|11300.9|11305.9|11303.9|11297.9|11295.9|614
1671446700000|2022-12-19 10:45:00|11302.7|11300.7|11304.4|11302.4|11305.2|11303.2|11297.6|11295.6|383
1671447000000|2022-12-19 10:50:00|11304.2|11302.2|11301|11299|11305.2|11303.2|11297.9|11295.9|463
1671447300000|2022-12-19 10:55:00|11300.9|11298.9|11295.2|11293.2|11302.2|11300.2|11293.2|11291.2|485
1671447600000|2022-12-19 11:00:00|11295.5|11293.5|11285.2|11283.2|11296.4|11294.4|11285.2|11283.2|701
1671447900000|2022-12-19 11:05:00|11285|11283|11292.1|11290.1|11293.2|11291.2|11284.6|11282.6|433
1671448200000|2022-12-19 11:10:00|11292|11290|11289.9|11287.9|11293|11291|11288.7|11286.7|240
1671448500000|2022-12-19 11:15:00|11289.7|11287.7|11292.1|11290.1|11292.5|11290.5|11287.9|11285.9|199
1671448800000|2022-12-19 11:20:00|11292.2|11290.2|11296.6|11294.6|11297.2|11295.2|11291.4|11289.4|386
1671449100000|2022-12-19 11:25:00|11296.7|11294.7|11295.4|11293.4|11297.2|11295.2|11290.6|11288.6|321
1671449400000|2022-12-19 11:30:00|11295.2|11293.2|11289.5|11287.5|11297.1|11295.1|11288.5|11286.5|500
1671449700000|2022-12-19 11:35:00|11289.4|11287.4|11285.9|11283.9|11291|11289|11283.4|11281.4|290
1671450000000|2022-12-19 11:40:00|11285.4|11283.4|11280.2|11278.2|11285.6|11283.6|11278.1|11276.1|510
1671450300000|2022-12-19 11:45:00|11280.1|11278.1|11275.1|11273.1|11280.1|11278.1|11270.4|11268.4|671
1671450600000|2022-12-19 11:50:00|11275.2|11273.2|11281.2|11279.2|11285.5|11283.5|11275.1|11273.1|504
1671450900000|2022-12-19 11:55:00|11281.4|11279.4|11285.1|11283.1|11285.2|11283.2|11278.9|11276.9|390
1671451200000|2022-12-19 12:00:00|11284.2|11282.2|11282.7|11280.7|11284.5|11282.5|11278.6|11276.6|388
1671451500000|2022-12-19 12:05:00|11282.2|11280.2|11273.9|11271.9|11285.4|11283.4|11272|11270|464
1671451800000|2022-12-19 12:10:00|11273.7|11271.7|11281.1|11279.1|11281.1|11279.1|11272.7|11270.7|469
1671452100000|2022-12-19 12:15:00|11281|11279|11282.5|11280.5|11286.6|11284.6|11280.2|11278.2|443
1671452400000|2022-12-19 12:20:00|11282.6|11280.6|11288.1|11286.1|11289.4|11287.4|11281|11279|404
1671452700000|2022-12-19 12:25:00|11288.4|11286.4|11283.4|11281.4|11292.5|11290.5|11283.2|11281.2|464
1671453000000|2022-12-19 12:30:00|11283.6|11281.6|11287|11285|11287|11285|11277.7|11275.7|664
1671453300000|2022-12-19 12:35:00|11286.9|11284.9|11289.9|11287.9|11291.5|11289.5|11284.9|11282.9|390
1671453600000|2022-12-19 12:40:00|11290.1|11288.1|11284.9|11282.9|11290.4|11288.4|11284.1|11282.1|338
1671453900000|2022-12-19 12:45:00|11284.6|11282.6|11292.5|11290.5|11293.1|11291.1|11281.4|11279.4|395
1671454200000|2022-12-19 12:50:00|11292.6|11290.6|11288.1|11286.1|11294.1|11292.1|11287.9|11285.9|380
1671454500000|2022-12-19 12:55:00|11288|11286|11285.2|11283.2|11292.5|11290.5|11284.6|11282.6|441
1671454800000|2022-12-19 13:00:00|11285.4|11283.4|11289.4|11287.4|11291|11289|11284|11282|541
1671455100000|2022-12-19 13:05:00|11289.2|11287.2|11285.1|11283.1|11291|11289|11282|11280|509
1671455400000|2022-12-19 13:10:00|11285|11283|11268.5|11266.5|11285.7|11283.7|11267.2|11265.2|1121
1671455700000|2022-12-19 13:15:00|11269.1|11267.1|11264.5|11262.5|11271.5|11269.5|11263.2|11261.2|948
1671456000000|2022-12-19 13:20:00|11264.2|11262.2|11259.9|11257.9|11267.1|11265.1|11259.2|11257.2|807
1671456300000|2022-12-19 13:25:00|11260|11258|11263|11261|11266.9|11264.9|11259.6|11257.6|785
1671456600000|2022-12-19 13:30:00|11262.4|11260.4|11256.2|11254.2|11264.9|11262.9|11256.2|11254.2|810
1671456900000|2022-12-19 13:35:00|11256.4|11254.4|11254.5|11252.5|11257.6|11255.6|11247.6|11245.6|1688
1671457200000|2022-12-19 13:40:00|11254.7|11252.7|11253.6|11251.6|11258.7|11256.7|11249.5|11247.5|724
1671457500000|2022-12-19 13:45:00|11253.9|11251.9|11247.5|11245.5|11255|11253|11246.6|11244.6|965
1671457800000|2022-12-19 13:50:00|11247.2|11245.2|11249.2|11247.2|11252.5|11250.5|11244.4|11242.4|840
1671458100000|2022-12-19 13:55:00|11249.1|11247.1|11251|11249|11254|11252|11246.9|11244.9|691
1671458400000|2022-12-19 14:00:00|11251.2|11249.2|11264|11262|11264.5|11262.5|11251.2|11249.2|1417
1671458700000|2022-12-19 14:05:00|11263.9|11261.9|11260.4|11258.4|11268|11266|11259.4|11257.4|1044
1671459000000|2022-12-19 14:10:00|11260.5|11258.5|11243.9|11241.9|11260.5|11258.5|11243.4|11241.4|1419
1671459300000|2022-12-19 14:15:00|11244|11242|11247.4|11245.4|11253.9|11251.9|11242.5|11240.5|1387
1671459600000|2022-12-19 14:20:00|11247.2|11245.2|11249|11247|11251.7|11249.7|11244.5|11242.5|864
1671459900000|2022-12-19 14:25:00|11248.2|11246.2|11249.2|11247.2|11251.7|11249.7|11243.1|11241.1|2414
1671460200000|2022-12-19 14:30:00|11248.7|11247.7|11190.5|11189.5|11253.2|11252.2|11182.2|11181.2|17926
1671460500000|2022-12-19 14:35:00|11190|11189|11210.4|11209.4|11225.2|11224.2|11180.2|11179.2|10565
1671460800000|2022-12-19 14:40:00|11208.7|11207.7|11207|11206|11222.2|11221.2|11194|11193|8029
1671461100000|2022-12-19 14:45:00|11207.2|11206.2|11165.2|11164.2|11207.2|11206.2|11159.7|11158.7|10528
1671461400000|2022-12-19 14:50:00|11165.6|11164.6|11163.1|11162.1|11171.9|11170.9|11151.5|11150.5|8112
1671461700000|2022-12-19 14:55:00|11163.5|11162.5|11163.2|11162.2|11164.6|11163.6|11149|11148|7473
1671462000000|2022-12-19 15:00:00|11163.4|11162.4|11144.4|11143.4|11165.1|11164.1|11137.1|11136.1|12080
1671462300000|2022-12-19 15:05:00|11144.2|11143.2|11139.2|11138.2|11144.7|11143.7|11125.2|11124.2|8323
1671462600000|2022-12-19 15:10:00|11140.3|11139.3|11158.8|11157.8|11161.9|11160.9|11138.7|11137.7|8415
1671462900000|2022-12-19 15:15:00|11158.9|11157.9|11167.4|11166.4|11169.5|11168.5|11147.7|11146.7|7508
1671463200000|2022-12-19 15:20:00|11167|11166|11195|11194|11204.5|11203.5|11166.7|11165.7|12134
1671463500000|2022-12-19 15:25:00|11195.5|11194.5|11196.8|11195.8|11198.8|11197.8|11183.8|11182.8|7463
1671463800000|2022-12-19 15:30:00|11197|11196|11179.7|11178.7|11197|11196|11175.3|11174.3|6185
1671464100000|2022-12-19 15:35:00|11179.5|11178.5|11154.5|11153.5|11184.4|11183.4|11153.8|11152.8|8234
1671464400000|2022-12-19 15:40:00|11154.7|11153.7|11154.2|11153.2|11162|11161|11148.5|11147.5|6154
1671464700000|2022-12-19 15:45:00|11153.9|11152.9|11159.2|11158.2|11164|11163|11148.9|11147.9|4859
1671465000000|2022-12-19 15:50:00|11159|11158|11143.4|11142.4|11163.3|11162.3|11137.3|11136.3|7058
1671465300000|2022-12-19 15:55:00|11143.5|11142.5|11131.4|11130.4|11148.3|11147.3|11128.9|11127.9|6322
1671465600000|2022-12-19 16:00:00|11132.4|11131.4|11112.9|11111.9|11132.4|11131.4|11108.8|11107.8|9481
1671465900000|2022-12-19 16:05:00|11113.7|11112.7|11116.3|11115.3|11121.2|11120.2|11108.4|11107.4|5687
1671466200000|2022-12-19 16:10:00|11116.7|11115.7|11115.9|11114.9|11125.8|11124.8|11112.9|11111.9|4611
1671466500000|2022-12-19 16:15:00|11115.8|11114.8|11129.8|11128.8|11133.4|11132.4|11113.9|11112.9|5026
1671466800000|2022-12-19 16:20:00|11129.7|11128.7|11131.9|11130.9|11134.7|11133.7|11112.5|11111.5|5556
1671467100000|2022-12-19 16:25:00|11131.8|11130.8|11124.8|11123.8|11132.7|11131.7|11114.7|11113.7|4874
1671467400000|2022-12-19 16:30:00|11125|11124|11101.8|11100.8|11125.9|11124.9|11097.2|11096.2|7595
1671467700000|2022-12-19 16:35:00|11102.2|11101.2|11092.8|11091.8|11102.4|11101.4|11091.9|11090.9|5233
1671468000000|2022-12-19 16:40:00|11092.9|11091.9|11095.3|11094.3|11097.9|11096.9|11076.7|11075.7|8030
1671468300000|2022-12-19 16:45:00|11095.4|11094.4|11112.7|11111.7|11113.8|11112.8|11094.4|11093.4|4742
1671468600000|2022-12-19 16:50:00|11112.9|11111.9|11112.5|11111.5|11118.8|11117.8|11107.7|11106.7|3874
1671468900000|2022-12-19 16:55:00|11112.4|11111.4|11103.5|11102.5|11115|11114|11101.3|11100.3|5035
1671469200000|2022-12-19 17:00:00|11103.7|11102.7|11118.9|11117.9|11123.2|11122.2|11102.4|11101.4|4330
1671469500000|2022-12-19 17:05:00|11118.8|11117.8|11121.2|11120.2|11129|11128|11113.4|11112.4|4130
1671469800000|2022-12-19 17:10:00|11121.3|11120.3|11128.8|11127.8|11129|11128|11111.9|11110.9|4652
1671470100000|2022-12-19 17:15:00|11128.2|11127.2|11127.8|11126.8|11129.4|11128.4|11121.3|11120.3|3131
1671470400000|2022-12-19 17:20:00|11127.9|11126.9|11108.7|11107.7|11129.4|11128.4|11107|11106|3750
1671470700000|2022-12-19 17:25:00|11108.8|11107.8|11107.3|11106.3|11115.4|11114.4|11106.3|11105.3|2925
1671471000000|2022-12-19 17:30:00|11107.4|11106.4|11107.7|11106.7|11113.7|11112.7|11102.5|11101.5|3837
1671471300000|2022-12-19 17:35:00|11107.8|11106.8|11120.3|11119.3|11128.5|11127.5|11107.7|11106.7|4089
1671471600000|2022-12-19 17:40:00|11120.1|11119.1|11117.1|11116.1|11123.8|11122.8|11113.4|11112.4|2821
1671471900000|2022-12-19 17:45:00|11116.9|11115.9|11133.7|11132.7|11134.6|11133.6|11110.8|11109.8|4291
1671472200000|2022-12-19 17:50:00|11134.1|11133.1|11132.6|11131.6|11143.4|11142.4|11131.3|11130.3|4105
1671472500000|2022-12-19 17:55:00|11132.8|11131.8|11126.8|11125.8|11135.6|11134.6|11122.2|11121.2|3810
1671472800000|2022-12-19 18:00:00|11126.9|11125.9|11130.3|11129.3|11133.1|11132.1|11118.2|11117.2|3693
1671473100000|2022-12-19 18:05:00|11130.2|11129.2|11115.1|11114.1|11133.3|11132.3|11112.4|11111.4|4001
1671473400000|2022-12-19 18:10:00|11114.8|11113.8|11136.8|11135.8|11138.9|11137.9|11114.4|11113.4|3482
1671473700000|2022-12-19 18:15:00|11136.9|11135.9|11131.2|11130.2|11137.3|11136.3|11124.6|11123.6|2940
1671474000000|2022-12-19 18:20:00|11130.1|11129.1|11145.1|11144.1|11147.1|11146.1|11128.1|11127.1|3700
1671474300000|2022-12-19 18:25:00|11145.8|11144.8|11127.8|11126.8|11150.3|11149.3|11123.8|11122.8|4348
1671474600000|2022-12-19 18:30:00|11127.6|11126.6|11111.3|11110.3|11129.8|11128.8|11111.3|11110.3|3791
1671474900000|2022-12-19 18:35:00|11111.6|11110.6|11118.7|11117.7|11122.3|11121.3|11106.6|11105.6|3908
1671475200000|2022-12-19 18:40:00|11118.8|11117.8|11099.1|11098.1|11121.1|11120.1|11098.7|11097.7|5141
1671475500000|2022-12-19 18:45:00|11099.2|11098.2|11098.9|11097.9|11101.9|11100.9|11091.8|11090.8|5060
1671475800000|2022-12-19 18:50:00|11099.1|11098.1|11099.2|11098.2|11104.2|11103.2|11094.2|11093.2|3989
1671476100000|2022-12-19 18:55:00|11099.1|11098.1|11087.6|11086.6|11099.2|11098.2|11085.6|11084.6|4848
1671476400000|2022-12-19 19:00:00|11087.3|11086.3|11060.9|11059.9|11089.2|11088.2|11059.9|11058.9|9256
1671476700000|2022-12-19 19:05:00|11060.8|11059.8|11080.6|11079.6|11084.1|11083.1|11059.7|11058.7|7009
1671477000000|2022-12-19 19:10:00|11081.2|11080.2|11073.9|11072.9|11084.7|11083.7|11071.9|11070.9|3772
1671477300000|2022-12-19 19:15:00|11073.7|11072.7|11061.4|11060.4|11078.3|11077.3|11060.8|11059.8|3811
1671477600000|2022-12-19 19:20:00|11061.3|11060.3|11059.8|11058.8|11075.9|11074.9|11057.4|11056.4|4841
1671477900000|2022-12-19 19:25:00|11059.7|11058.7|11051.4|11050.4|11067.1|11066.1|11051.4|11050.4|4353
1671478200000|2022-12-19 19:30:00|11051.9|11050.9|11066.7|11065.7|11067.2|11066.2|11051.6|11050.6|4983
1671478500000|2022-12-19 19:35:00|11066.4|11065.4|11069.2|11068.2|11070.3|11069.3|11055.4|11054.4|4024
1671478800000|2022-12-19 19:40:00|11069.6|11068.6|11068.9|11067.9|11069.6|11068.6|11052.9|11051.9|3759
1671479100000|2022-12-19 19:45:00|11068.4|11067.4|11067.1|11066.1|11088.1|11087.1|11064.8|11063.8|6083
1671479400000|2022-12-19 19:50:00|11066.9|11065.9|11050.9|11049.9|11066.9|11065.9|11046.6|11045.6|5498
1671479700000|2022-12-19 19:55:00|11050.6|11049.6|11058.4|11057.4|11063.9|11062.9|11047.9|11046.9|4616
1671480000000|2022-12-19 20:00:00|11059.2|11058.2|11046.8|11045.8|11060.2|11059.2|11045.1|11044.1|4600
1671480300000|2022-12-19 20:05:00|11046.6|11045.6|11050.6|11049.6|11051.3|11050.3|11035.9|11034.9|5314
1671480600000|2022-12-19 20:10:00|11050.3|11049.3|11038.4|11037.4|11057.3|11056.3|11038.4|11037.4|4740
1671480900000|2022-12-19 20:15:00|11038.6|11037.6|11049.7|11048.7|11055.4|11054.4|11038.3|11037.3|3994
1671481200000|2022-12-19 20:20:00|11051.1|11050.1|11053.2|11052.2|11057|11056|11043|11042|4564
1671481500000|2022-12-19 20:25:00|11053.1|11052.1|11047.1|11046.1|11061.4|11060.4|11046.1|11045.1|4646
1671481800000|2022-12-19 20:30:00|11047.2|11046.2|11051.6|11050.6|11060.6|11059.6|11045.2|11044.2|4840
1671482100000|2022-12-19 20:35:00|11051|11050|11038.6|11037.6|11059.5|11058.5|11037|11036|4658
1671482400000|2022-12-19 20:40:00|11038.2|11037.2|11041.4|11040.4|11046.1|11045.1|11028.6|11027.6|6009
1671482700000|2022-12-19 20:45:00|11041.2|11040.2|11051.9|11050.9|11062|11061|11039.5|11038.5|5368
1671483000000|2022-12-19 20:50:00|11056.4|11055.4|11077.9|11076.9|11079|11078|11056|11055|8398
1671483300000|2022-12-19 20:55:00|11075.5|11074.5|11085.2|11084.2|11100.9|11099.9|11070.6|11069.6|18057
1671483600000|2022-12-19 21:00:00|11085.7|11083.7|11084.6|11082.6|11094.4|11092.4|11083.9|11081.9|7451
1671483900000|2022-12-19 21:05:00|11084.9|11082.9|11090.4|11088.4|11090.5|11088.5|11082.1|11080.1|2053
1671484200000|2022-12-19 21:10:00|11090.7|11088.7|11081.4|11079.4|11093.1|11091.1|11080.1|11078.1|1903
1671484500000|2022-12-19 21:15:00|11081.1|11079.1|11079|11077|11083.7|11081.7|11078.6|11076.6|787
1671484800000|2022-12-19 21:20:00|11078.9|11076.9|11078.7|11076.7|11080.9|11078.9|11078.5|11076.5|550
1671485100000|2022-12-19 21:25:00|11078.6|11076.6|11078|11076|11079.6|11077.6|11077|11075|825
1671485400000|2022-12-19 21:30:00|11078.1|11076.1|11080.9|11078.9|11081.5|11079.5|11077.6|11075.6|310
1671485700000|2022-12-19 21:35:00|11081.1|11079.1|11080.5|11078.5|11082.1|11080.1|11076.4|11074.4|458
1671486000000|2022-12-19 21:40:00|11080.6|11078.6|11078.7|11076.7|11084.4|11082.4|11076.5|11074.5|526
1671486300000|2022-12-19 21:45:00|11078.6|11076.6|11077.5|11075.5|11080|11078|11075.4|11073.4|357
1671486600000|2022-12-19 21:50:00|11077.4|11075.4|11079|11077|11080.9|11078.9|11076.7|11074.7|342
1671486900000|2022-12-19 21:55:00|11078.9|11076.9|11084.3|11079.3|11084.3|11080.6|11077.5|11075.5|320
1671487200000|2022-12-19 22:00:00|11084.1|11079.1|11081.1|11076.1|11085.2|11080.2|11080.9|11075.9|0
1671487500000|2022-12-19 22:05:00|11081.2|11076.2|11080.7|11075.7|11081.2|11076.2|11080.3|11075.3|0
1671487800000|2022-12-19 22:10:00|11080.8|11075.8|11080.5|11075.5|11080.8|11075.8|11080.4|11075.4|0
1671488100000|2022-12-19 22:15:00|11080.6|11075.6|11079.7|11074.7|11080.6|11075.6|11079.7|11074.7|0
1671488400000|2022-12-19 22:20:00|11079.8|11074.8|11079.6|11074.6|11079.9|11074.9|11079.6|11074.6|0
1671488700000|2022-12-19 22:25:00|11079.7|11074.7|11079.9|11074.9|11079.9|11074.9|11079.7|11074.7|0
1671489000000|2022-12-19 22:30:00|11079.8|11074.8|11079.6|11074.6|11080|11075|11079.4|11074.4|0
1671489300000|2022-12-19 22:35:00|11079.4|11074.4|11080.3|11075.3|11080.4|11075.4|11079.3|11074.3|0
1671489600000|2022-12-19 22:40:00|11080.4|11075.4|11081.5|11076.5|11081.9|11076.9|11079.7|11074.7|0
1671489900000|2022-12-19 22:45:00|11081.4|11076.4|11081.6|11076.6|11081.6|11076.6|11081.3|11076.3|0
1671490200000|2022-12-19 22:50:00|11082|11077|11081.8|11076.8|11082.1|11077.1|11081.4|11076.4|0
1671490500000|2022-12-19 22:55:00|11081.9|11076.9|11082.6|11077.6|11082.7|11077.7|11081.5|11076.5|0
1671490800000|2022-12-19 23:00:00|11082.5|11080.5|11092.7|11090.7|11093.6|11091.6|11082.2|11080.2|763
1671491100000|2022-12-19 23:05:00|11092.5|11090.5|11092.2|11090.2|11094.2|11092.2|11087.6|11085.6|329
1671491400000|2022-12-19 23:10:00|11092.1|11090.1|11093.9|11091.9|11096.6|11094.6|11091.4|11089.4|351
1671491700000|2022-12-19 23:15:00|11093.7|11091.7|11100.7|11098.7|11102.2|11100.2|11093|11091|357
1671492000000|2022-12-19 23:20:00|11101|11099|11104.5|11102.5|11106|11104|11101|11099|424
1671492300000|2022-12-19 23:25:00|11104.6|11102.6|11104.7|11102.7|11106.7|11104.7|11103.5|11101.5|142
1671492600000|2022-12-19 23:30:00|11104.9|11102.9|11107.6|11105.6|11107.9|11105.9|11104.2|11102.2|239
1671492900000|2022-12-19 23:35:00|11107.5|11105.5|11108.2|11106.2|11110.2|11108.2|11104.2|11102.2|307
1671493200000|2022-12-19 23:40:00|11108.4|11106.4|11108.5|11106.5|11109.1|11107.1|11106.1|11104.1|120
1671493500000|2022-12-19 23:45:00|11108.9|11106.9|11116.7|11114.7|11117.5|11115.5|11108.6|11106.6|458
1671493800000|2022-12-19 23:50:00|11116.9|11114.9|11113.9|11111.9|11117.2|11115.2|11112.5|11110.5|242
1671494100000|2022-12-19 23:55:00|11113.7|11111.7|11110.7|11108.7|11114.2|11112.2|11108.4|11106.4|403
1671494400000|2022-12-20 00:00:00|11110.6|11108.6|11107.4|11105.4|11110.9|11108.9|11105.2|11103.2|383
1671494700000|2022-12-20 00:05:00|11107.2|11105.2|11109.5|11107.5|11110.2|11108.2|11104.4|11102.4|290
1671495000000|2022-12-20 00:10:00|11109.4|11107.4|11105.1|11103.1|11112.1|11110.1|11104|11102|287
1671495300000|2022-12-20 00:15:00|11105|11103|11109.1|11107.1|11109.6|11107.6|11104.4|11102.4|211
1671495600000|2022-12-20 00:20:00|11109.2|11107.2|11111.6|11109.6|11113.7|11111.7|11109.1|11107.1|215
1671495900000|2022-12-20 00:25:00|11111.5|11109.5|11108.2|11106.2|11112|11110|11106.7|11104.7|168
1671496200000|2022-12-20 00:30:00|11108.1|11106.1|11107.2|11105.2|11112|11110|11106.4|11104.4|248
1671496500000|2022-12-20 00:35:00|11107.1|11105.1|11106.7|11104.7|11109.6|11107.6|11106.1|11104.1|158
1671496800000|2022-12-20 00:40:00|11106.6|11104.6|11108.2|11106.2|11108.5|11106.5|11105.6|11103.6|123
1671497100000|2022-12-20 00:45:00|11108.5|11106.5|11109.2|11107.2|11110.5|11108.5|11107.7|11105.7|188
1671497400000|2022-12-20 00:50:00|11109|11107|11115.2|11113.2|11116|11114|11106.6|11104.6|420
1671497700000|2022-12-20 00:55:00|11115.4|11113.4|11116.4|11114.4|11119.1|11117.1|11113.7|11111.7|367
1671498000000|2022-12-20 01:00:00|11116.6|11114.6|11117.4|11115.4|11120|11118|11114.2|11112.2|275
1671498300000|2022-12-20 01:05:00|11117.2|11115.2|11116.7|11114.7|11119.2|11117.2|11114.9|11112.9|227
1671498600000|2022-12-20 01:10:00|11117|11115|11118|11116|11119.2|11117.2|11114.7|11112.7|243
1671498900000|2022-12-20 01:15:00|11117.9|11115.9|11119.6|11117.6|11121.5|11119.5|11115.7|11113.7|196
1671499200000|2022-12-20 01:20:00|11119.2|11117.2|11121|11119|11123.9|11121.9|11118.1|11116.1|333
1671499500000|2022-12-20 01:25:00|11121.1|11119.1|11121.9|11119.9|11122.6|11120.6|11120.1|11118.1|144
1671499800000|2022-12-20 01:30:00|11121.7|11119.7|11122.2|11120.2|11125|11123|11119.6|11117.6|301
1671500100000|2022-12-20 01:35:00|11122.4|11120.4|11114.6|11112.6|11123.5|11121.5|11113.9|11111.9|345
1671500400000|2022-12-20 01:40:00|11114.7|11112.7|11114.4|11112.4|11116|11114|11111.7|11109.7|216
1671500700000|2022-12-20 01:45:00|11114.2|11112.2|11110.9|11108.9|11114.9|11112.9|11109.9|11107.9|197
1671501000000|2022-12-20 01:50:00|11110.7|11108.7|11114.6|11112.6|11116.9|11114.9|11110.7|11108.7|247
1671501300000|2022-12-20 01:55:00|11114.9|11112.9|11121|11119|11121.9|11119.9|11114.4|11112.4|281
1671501600000|2022-12-20 02:00:00|11120.9|11118.9|11122.9|11120.9|11124.4|11122.4|11119.7|11117.7|296
1671501900000|2022-12-20 02:05:00|11122.7|11120.7|11119.7|11117.7|11123.2|11121.2|11116.1|11114.1|246
1671502200000|2022-12-20 02:10:00|11119.9|11117.9|11114.9|11112.9|11120|11118|11113|11111|226
1671502500000|2022-12-20 02:15:00|11115|11113|11115.1|11113.1|11118|11116|11113.7|11111.7|166
1671502800000|2022-12-20 02:20:00|11115|11113|11117.4|11115.4|11119.7|11117.7|11113.5|11111.5|215
1671503100000|2022-12-20 02:25:00|11117.2|11115.2|11108.7|11106.7|11117.2|11115.2|11108|11106|377
1671503400000|2022-12-20 02:30:00|11108.6|11106.6|11108.2|11106.2|11111|11109|11105.5|11103.5|290
1671503700000|2022-12-20 02:35:00|11108.4|11106.4|11111.6|11109.6|11113|11111|11106.5|11104.5|212
1671504000000|2022-12-20 02:40:00|11111.5|11109.5|11107.9|11105.9|11111.9|11109.9|11107.4|11105.4|189
1671504300000|2022-12-20 02:45:00|11108|11106|11113.1|11111.1|11114.1|11112.1|11107.6|11105.6|170
1671504600000|2022-12-20 02:50:00|11113|11111|11108|11106|11114|11112|11107.7|11105.7|136
1671504900000|2022-12-20 02:55:00|11108.1|11106.1|11112.5|11110.5|11112.5|11110.5|11107.9|11105.9|123
1671505200000|2022-12-20 03:00:00|11112.6|11110.6|11088.1|11086.1|11115.6|11113.6|11074|11072|2500
1671505500000|2022-12-20 03:05:00|11088|11086|11035.7|11033.7|11089.4|11087.4|11034.5|11032.5|3161
1671505800000|2022-12-20 03:10:00|11035.6|11033.6|11013.7|11011.7|11044|11042|11005.4|11003.4|3423
1671506100000|2022-12-20 03:15:00|11013.9|11011.9|10998.6|10996.6|11028.6|11026.6|10991.1|10989.1|2687
1671506400000|2022-12-20 03:20:00|10998.7|10996.7|11012.5|11010.5|11018.6|11016.6|10997.6|10995.6|1883
1671506700000|2022-12-20 03:25:00|11012.6|11010.6|11010.1|11008.1|11015.1|11013.1|11001|10999|1554
1671507000000|2022-12-20 03:30:00|11010.5|11008.5|11002|11000|11014.6|11012.6|10994.2|10992.2|1458
1671507300000|2022-12-20 03:35:00|11001.5|10999.5|11011.1|11009.1|11022.6|11020.6|11000.2|10998.2|1682
1671507600000|2022-12-20 03:40:00|11011.4|11009.4|10980.5|10978.5|11015.6|11013.6|10980.1|10978.1|1893
1671507900000|2022-12-20 03:45:00|10980.4|10978.4|10982.9|10980.9|10988.1|10986.1|10974|10972|1934
1671508200000|2022-12-20 03:50:00|10982.6|10980.6|10992.1|10990.1|10999.4|10997.4|10981.6|10979.6|1383
1671508500000|2022-12-20 03:55:00|10991.9|10989.9|10986.1|10984.1|10995.9|10993.9|10982.4|10980.4|1019
1671508800000|2022-12-20 04:00:00|10985.6|10983.6|10969.9|10967.9|10991.6|10989.6|10966.7|10964.7|1755
1671509100000|2022-12-20 04:05:00|10970.5|10968.5|10968.2|10966.2|10970.7|10968.7|10950.4|10948.4|2109
1671509400000|2022-12-20 04:10:00|10968.5|10966.5|10976.5|10974.5|10980.1|10978.1|10968.5|10966.5|1256
1671509700000|2022-12-20 04:15:00|10977.1|10975.1|10968.5|10966.5|10978.2|10976.2|10962.1|10960.1|665
1671510000000|2022-12-20 04:20:00|10968.2|10966.2|10963.1|10961.1|10976.1|10974.1|10961.6|10959.6|1036
1671510300000|2022-12-20 04:25:00|10963|10961|10965.1|10963.1|10972.9|10970.9|10961.6|10959.6|702
1671510600000|2022-12-20 04:30:00|10965.2|10963.2|10971|10969|10974.4|10972.4|10958.2|10956.2|784
1671510900000|2022-12-20 04:35:00|10970.6|10968.6|10972.1|10970.1|10976.6|10974.6|10969.1|10967.1|514
1671511200000|2022-12-20 04:40:00|10972|10970|10972.1|10970.1|10975.6|10973.6|10967.5|10965.5|435
1671511500000|2022-12-20 04:45:00|10972.4|10970.4|10969.4|10967.4|10974.6|10972.6|10964.9|10962.9|372
1671511800000|2022-12-20 04:50:00|10969.5|10967.5|10973.1|10971.1|10973.6|10971.6|10968.5|10966.5|320
1671512100000|2022-12-20 04:55:00|10973.2|10971.2|10975.1|10973.1|10976.1|10974.1|10970.9|10968.9|299
1671512400000|2022-12-20 05:00:00|10975.2|10973.2|10974.6|10972.6|10976.6|10974.6|10972.5|10970.5|265
1671512700000|2022-12-20 05:05:00|10974.5|10972.5|10980.1|10978.1|10984.6|10982.6|10970.1|10968.1|794
1671513000000|2022-12-20 05:10:00|10980.4|10978.4|10977.9|10975.9|10981.9|10979.9|10977.5|10975.5|402
1671513300000|2022-12-20 05:15:00|10978|10976|10970.1|10968.1|10979.1|10977.1|10968.1|10966.1|564
1671513600000|2022-12-20 05:20:00|10970.2|10968.2|10960.9|10958.9|10970.2|10968.2|10954.1|10952.1|1068
1671513900000|2022-12-20 05:25:00|10961|10959|10954.4|10952.4|10963.1|10961.1|10953.1|10951.1|720
1671514200000|2022-12-20 05:30:00|10954.2|10952.2|10946.4|10944.4|10955.1|10953.1|10944.5|10942.5|932
1671514500000|2022-12-20 05:35:00|10946.5|10944.5|10945.4|10943.4|10947.7|10945.7|10941|10939|840
1671514800000|2022-12-20 05:40:00|10945.2|10943.2|10952.9|10950.9|10953.4|10951.4|10944.5|10942.5|584
1671515100000|2022-12-20 05:45:00|10952.7|10950.7|10960.7|10958.7|10961.5|10959.5|10949.9|10947.9|726
1671515400000|2022-12-20 05:50:00|10960.9|10958.9|10967.1|10965.1|10970.1|10968.1|10958.9|10956.9|619
1671515700000|2022-12-20 05:55:00|10967.2|10965.2|10970.6|10968.6|10972|10970|10955.9|10953.9|875
1671516000000|2022-12-20 06:00:00|10970.1|10968.1|10967.6|10965.6|10971|10969|10964.5|10962.5|389
1671516300000|2022-12-20 06:05:00|10967.5|10965.5|10972.6|10970.6|10974.9|10972.9|10966.9|10964.9|345
1671516600000|2022-12-20 06:10:00|10972.5|10970.5|10969.1|10967.1|10973.6|10971.6|10968.9|10966.9|312
1671516900000|2022-12-20 06:15:00|10969.2|10967.2|10969|10967|10971.9|10969.9|10965.2|10963.2|344
1671517200000|2022-12-20 06:20:00|10969.1|10967.1|10971|10969|10971.1|10969.1|10963.9|10961.9|312
1671517500000|2022-12-20 06:25:00|10970.6|10968.6|10972.5|10970.5|10974.9|10972.9|10968.9|10966.9|318
1671517800000|2022-12-20 06:30:00|10972.7|10970.7|10972.6|10970.6|10979.1|10977.1|10970.7|10968.7|381
1671518100000|2022-12-20 06:35:00|10972.7|10970.7|10981.6|10979.6|10986.7|10984.7|10972.7|10970.7|765
1671518400000|2022-12-20 06:40:00|10981.9|10979.9|10987.7|10985.7|10987.9|10985.9|10979.6|10977.6|351
1671518700000|2022-12-20 06:45:00|10987.9|10985.9|10990.1|10988.1|10992.5|10990.5|10983.9|10981.9|746
1671519000000|2022-12-20 06:50:00|10990|10988|10996.1|10994.1|10996.6|10994.6|10990|10988|656
1671519300000|2022-12-20 06:55:00|10996.2|10994.2|10990.1|10988.1|10998.2|10996.2|10989|10987|583
1671519600000|2022-12-20 07:00:00|10990.2|10988.2|11004.4|11002.4|11008.5|11006.5|10990.1|10988.1|1216
1671519900000|2022-12-20 07:05:00|11004.5|11002.5|11005.9|11003.9|11011|11009|11004|11002|798
1671520200000|2022-12-20 07:10:00|11005.2|11003.2|11006.1|11004.1|11012.5|11010.5|11003.5|11001.5|624
1671520500000|2022-12-20 07:15:00|11006.4|11004.4|11006.5|11004.5|11010.5|11008.5|11004.2|11002.2|529
1671520800000|2022-12-20 07:20:00|11006.4|11004.4|10998.7|10996.7|11007.9|11005.9|10998.7|10996.7|648
1671521100000|2022-12-20 07:25:00|10998.9|10996.9|11002.4|11000.4|11007.4|11005.4|10998.7|10996.7|509
1671521400000|2022-12-20 07:30:00|11002.1|11000.1|11008.9|11006.9|11008.9|11006.9|10998.1|10996.1|642
1671521700000|2022-12-20 07:35:00|11008.6|11006.6|10986.7|10984.7|11009|11007|10986.5|10984.5|805
1671522000000|2022-12-20 07:40:00|10986.9|10984.9|10984.1|10982.1|10992|10990|10983|10981|514
1671522300000|2022-12-20 07:45:00|10984.2|10982.2|10993.9|10991.9|10996.9|10994.9|10978.7|10976.7|775
1671522600000|2022-12-20 07:50:00|10993.5|10991.5|11000.9|10998.9|11002.6|11000.6|10992.9|10990.9|655
1671522900000|2022-12-20 07:55:00|11000.7|10998.7|10992|10990|11002.4|11000.4|10989|10987|557
1671523200000|2022-12-20 08:00:00|10991.4|10989.4|10986.5|10984.5|11004.7|11002.7|10984.6|10982.6|1405
1671523500000|2022-12-20 08:05:00|10986.4|10984.4|10997.9|10995.9|10998.9|10996.9|10973|10971|1397
1671523800000|2022-12-20 08:10:00|10997.6|10995.6|11013.9|11011.9|11014.4|11012.4|10996.2|10994.2|1468
1671524100000|2022-12-20 08:15:00|11013.6|11011.6|10995.1|10993.1|11015.9|11013.9|10993.1|10991.1|1173
1671524400000|2022-12-20 08:20:00|10995|10993|10991.7|10989.7|11001.2|10999.2|10989.1|10987.1|1012
1671524700000|2022-12-20 08:25:00|10991.6|10989.6|10993.6|10991.6|10998.1|10996.1|10986.7|10984.7|822
1671525000000|2022-12-20 08:30:00|10992.7|10990.7|10975.2|10973.2|10993.4|10991.4|10973.5|10971.5|1521
1671525300000|2022-12-20 08:35:00|10975.9|10973.9|10978.7|10976.7|10990.5|10988.5|10970.9|10968.9|1010
1671525600000|2022-12-20 08:40:00|10978.6|10976.6|11003.1|11001.1|11006.1|11004.1|10978.6|10976.6|1001
1671525900000|2022-12-20 08:45:00|11003.5|11001.5|11037.1|11035.1|11038.5|11036.5|11003.2|11001.2|2134
1671526200000|2022-12-20 08:50:00|11037.2|11035.2|11055.1|11053.1|11062|11060|11034.4|11032.4|2213
1671526500000|2022-12-20 08:55:00|11055.4|11053.4|11060.7|11058.7|11067.7|11065.7|11049.6|11047.6|1357
1671526800000|2022-12-20 09:00:00|11060.6|11058.6|11053.6|11051.6|11070|11068|11052.1|11050.1|1724
1671527100000|2022-12-20 09:05:00|11053.5|11051.5|11045.4|11043.4|11064.4|11062.4|11045.1|11043.1|1105
1671527400000|2022-12-20 09:10:00|11045.2|11043.2|11056.4|11054.4|11061.4|11059.4|11045.1|11043.1|771
1671527700000|2022-12-20 09:15:00|11056.1|11054.1|11044.4|11042.4|11059.1|11057.1|11040.7|11038.7|842
1671528000000|2022-12-20 09:20:00|11044.5|11042.5|11051.4|11049.4|11054.2|11052.2|11043.6|11041.6|691
1671528300000|2022-12-20 09:25:00|11051.5|11049.5|11058.5|11056.5|11060.1|11058.1|11045.9|11043.9|901
1671528600000|2022-12-20 09:30:00|11058.6|11056.6|11070.1|11068.1|11077|11075|11058.2|11056.2|1592
1671528900000|2022-12-20 09:35:00|11070|11068|11066.9|11064.9|11070.2|11068.2|11059|11057|819
1671529200000|2022-12-20 09:40:00|11067|11065|11066.5|11064.5|11071.4|11069.4|11062.4|11060.4|538
1671529500000|2022-12-20 09:45:00|11066.4|11064.4|11049.4|11047.4|11072.9|11070.9|11045.5|11043.5|1500
1671529800000|2022-12-20 09:50:00|11049.5|11047.5|11053.9|11051.9|11055.2|11053.2|11045.4|11043.4|813
1671530100000|2022-12-20 09:55:00|11054|11052|11063.1|11061.1|11063.9|11061.9|11050.6|11048.6|862
1671530400000|2022-12-20 10:00:00|11062.9|11060.9|11064.4|11062.4|11072.2|11070.2|11061|11059|888
1671530700000|2022-12-20 10:05:00|11064.2|11062.2|11060.1|11058.1|11067.9|11065.9|11058.5|11056.5|657
1671531000000|2022-12-20 10:10:00|11059.7|11057.7|11058.1|11056.1|11063.1|11061.1|11057.2|11055.2|443
1671531300000|2022-12-20 10:15:00|11058|11056|11057.5|11055.5|11058|11056|11049.6|11047.6|763
1671531600000|2022-12-20 10:20:00|11057.4|11055.4|11068.1|11066.1|11068.2|11066.2|11056.4|11054.4|604
1671531900000|2022-12-20 10:25:00|11068|11066|11068.5|11066.5|11070.7|11068.7|11062.7|11060.7|437
1671532200000|2022-12-20 10:30:00|11068.4|11066.4|11060.5|11058.5|11070.7|11068.7|11055.9|11053.9|578
1671532500000|2022-12-20 10:35:00|11060.4|11058.4|11048.1|11046.1|11060.9|11058.9|11045.5|11043.5|923
1671532800000|2022-12-20 10:40:00|11048|11046|11044.9|11042.9|11051.9|11049.9|11043.1|11041.1|710
1671533100000|2022-12-20 10:45:00|11044.7|11042.7|11053.4|11051.4|11054.5|11052.5|11042.4|11040.4|482
1671533400000|2022-12-20 10:50:00|11053.5|11051.5|11063.5|11061.5|11066|11064|11053.1|11051.1|670
1671533700000|2022-12-20 10:55:00|11063.4|11061.4|11058.9|11056.9|11065.4|11063.4|11058.5|11056.5|349
1671534000000|2022-12-20 11:00:00|11058.7|11056.7|11062.1|11060.1|11072.6|11070.6|11057.9|11055.9|700
1671534300000|2022-12-20 11:05:00|11062.4|11060.4|11062.4|11060.4|11062.7|11060.7|11055.4|11053.4|513
1671534600000|2022-12-20 11:10:00|11062.2|11060.2|11071.5|11069.5|11074.9|11072.9|11061.9|11059.9|724
1671534900000|2022-12-20 11:15:00|11071.4|11069.4|11078.1|11076.1|11080.2|11078.2|11066.1|11064.1|723
1671535200000|2022-12-20 11:20:00|11078.4|11076.4|11084.2|11082.2|11084.5|11082.5|11075.9|11073.9|724
1671535500000|2022-12-20 11:25:00|11083.7|11081.7|11081.2|11079.2|11084.7|11082.7|11074.7|11072.7|466
1671535800000|2022-12-20 11:30:00|11080.9|11078.9|11077.1|11075.1|11082.6|11080.6|11073.9|11071.9|645
1671536100000|2022-12-20 11:35:00|11077|11075|11064.6|11062.6|11077.6|11075.6|11064.4|11062.4|692
1671536400000|2022-12-20 11:40:00|11064.7|11062.7|11076.4|11074.4|11080.1|11078.1|11064.6|11062.6|737
1671536700000|2022-12-20 11:45:00|11075.7|11073.7|11072.1|11070.1|11075.7|11073.7|11068.1|11066.1|513
1671537000000|2022-12-20 11:50:00|11071.9|11069.9|11055.5|11053.5|11072.6|11070.6|11055.5|11053.5|584
1671537300000|2022-12-20 11:55:00|11055.6|11053.6|11063.9|11061.9|11063.9|11061.9|11054.7|11052.7|488
1671537600000|2022-12-20 12:00:00|11064.1|11062.1|11059.4|11057.4|11076.4|11074.4|11058.5|11056.5|1085
1671537900000|2022-12-20 12:05:00|11059.5|11057.5|11070.1|11068.1|11073|11071|11056|11054|752
1671538200000|2022-12-20 12:10:00|11070|11068|11068.1|11066.1|11071.5|11069.5|11062.7|11060.7|804
1671538500000|2022-12-20 12:15:00|11067.9|11065.9|11068.1|11066.1|11073|11071|11063.4|11061.4|740
1671538800000|2022-12-20 12:20:00|11068|11066|11070.4|11068.4|11076|11074|11067.6|11065.6|560
1671539100000|2022-12-20 12:25:00|11070.2|11068.2|11067.6|11065.6|11072.1|11070.1|11064.4|11062.4|517
1671539400000|2022-12-20 12:30:00|11067.2|11065.2|11056.9|11054.9|11068.4|11066.4|11056|11054|771
1671539700000|2022-12-20 12:35:00|11056.7|11054.7|11048.4|11046.4|11056.9|11054.9|11047|11045|1245
1671540000000|2022-12-20 12:40:00|11048.2|11046.2|11050.2|11048.2|11059|11057|11048.2|11046.2|886
1671540300000|2022-12-20 12:45:00|11050.6|11048.6|11041.4|11039.4|11050.9|11048.9|11039.4|11037.4|1181
1671540600000|2022-12-20 12:50:00|11041.2|11039.2|11041.7|11039.7|11047.9|11045.9|11036.9|11034.9|1184
1671540900000|2022-12-20 12:55:00|11041.6|11039.6|11020.1|11018.1|11041.6|11039.6|11019|11017|1409
1671541200000|2022-12-20 13:00:00|11023.5|11021.5|11023.1|11021.1|11029|11027|11020.5|11018.5|1766
1671541500000|2022-12-20 13:05:00|11023.2|11021.2|11027.7|11025.7|11030.5|11028.5|11022.5|11020.5|1128
1671541800000|2022-12-20 13:10:00|11028|11026|11037.9|11035.9|11038.6|11036.6|11024|11022|1134
1671542100000|2022-12-20 13:15:00|11037.7|11035.7|11033.7|11031.7|11039.7|11037.7|11032.5|11030.5|839
1671542400000|2022-12-20 13:20:00|11033.6|11031.6|11031.6|11029.6|11036.4|11034.4|11025.4|11023.4|1077
1671542700000|2022-12-20 13:25:00|11031.7|11029.7|11028.7|11026.7|11034.7|11032.7|11024.7|11022.7|1040
1671543000000|2022-12-20 13:30:00|11028.5|11026.5|11042.2|11040.2|11043.4|11041.4|11020.7|11018.7|2243
1671543300000|2022-12-20 13:35:00|11042.5|11040.5|11053.9|11051.9|11057.5|11055.5|11038|11036|1912
1671543600000|2022-12-20 13:40:00|11054|11052|11050.4|11048.4|11057.1|11055.1|11049|11047|1253
1671543900000|2022-12-20 13:45:00|11050.2|11048.2|11047|11045|11053.2|11051.2|11042|11040|1421
1671544200000|2022-12-20 13:50:00|11046.9|11044.9|11039.2|11037.2|11047.7|11045.7|11039.2|11037.2|1256
1671544500000|2022-12-20 13:55:00|11039.5|11037.5|11035.2|11033.2|11047.7|11045.7|11035|11033|1239
1671544800000|2022-12-20 14:00:00|11035|11033|11030|11028|11036.1|11034.1|11026|11024|1478
1671545100000|2022-12-20 14:05:00|11029.9|11027.9|11032.7|11030.7|11033.1|11031.1|11028.6|11026.6|968
1671545400000|2022-12-20 14:10:00|11032.6|11030.6|11024.6|11022.6|11032.6|11030.6|11015.7|11013.7|2620
1671545700000|2022-12-20 14:15:00|11024.5|11022.5|11028.2|11026.2|11034|11032|11021.1|11019.1|1621
1671546000000|2022-12-20 14:20:00|11028.4|11026.4|11021|11019|11031.5|11029.5|11016.9|11014.9|1815
1671546300000|2022-12-20 14:25:00|11022.5|11020.5|11031.1|11029.1|11034.7|11032.7|11016|11014|3652
1671546600000|2022-12-20 14:30:00|11030.6|11029.6|11026.7|11025.7|11047.5|11046.5|11003.5|11002.5|19451
1671546900000|2022-12-20 14:35:00|11026.5|11025.5|11037|11036|11047.6|11046.6|11007.1|11006.1|13244
1671547200000|2022-12-20 14:40:00|11037.2|11036.2|10980.5|10979.5|11044|11043|10980.4|10979.4|14346
1671547500000|2022-12-20 14:45:00|10981.2|10980.2|10990.2|10989.2|10990.7|10989.7|10963.6|10962.6|11372
1671547800000|2022-12-20 14:50:00|10990.5|10989.5|11003.7|11002.7|11011|11010|10969.5|10968.5|10715
1671548100000|2022-12-20 14:55:00|11004|11003|11065.2|11064.2|11074|11073|11000.9|10999.9|12367
1671548400000|2022-12-20 15:00:00|11065|11064|11075.4|11074.4|11089.5|11088.5|11062|11061|11036
1671548700000|2022-12-20 15:05:00|11076.1|11075.1|11065.9|11064.9|11100.6|11099.6|11065.1|11064.1|12269
1671549000000|2022-12-20 15:10:00|11067.8|11066.8|11076.6|11075.6|11092.1|11091.1|11057.2|11056.2|10433
1671549300000|2022-12-20 15:15:00|11076.8|11075.8|11076.8|11075.8|11085.6|11084.6|11067.4|11066.4|8096
1671549600000|2022-12-20 15:20:00|11077.4|11076.4|11107.4|11106.4|11117.7|11116.7|11073.1|11072.1|10973
1671549900000|2022-12-20 15:25:00|11107.6|11106.6|11111.2|11110.2|11115.2|11114.2|11092.2|11091.2|5841
1671550200000|2022-12-20 15:30:00|11111.7|11110.7|11125.4|11124.4|11145.4|11144.4|11111.7|11110.7|9925
1671550500000|2022-12-20 15:35:00|11125.3|11124.3|11127.2|11126.2|11142.1|11141.1|11120.9|11119.9|6403
1671550800000|2022-12-20 15:40:00|11126.9|11125.9|11121.4|11120.4|11132.9|11131.9|11107.9|11106.9|7357
1671551100000|2022-12-20 15:45:00|11121.1|11120.1|11120.2|11119.2|11127.8|11126.8|11101.4|11100.4|6358
1671551400000|2022-12-20 15:50:00|11120.9|11119.9|11118.1|11117.1|11125.9|11124.9|11104.7|11103.7|4945
1671551700000|2022-12-20 15:55:00|11118.2|11117.2|11091.1|11090.1|11125.1|11124.1|11089.1|11088.1|7432
1671552000000|2022-12-20 16:00:00|11090.9|11089.9|11102.3|11101.3|11111.3|11110.3|11081.4|11080.4|8055
1671552300000|2022-12-20 16:05:00|11102.8|11101.8|11080.2|11079.2|11103.7|11102.7|11080.2|11079.2|5441
1671552600000|2022-12-20 16:10:00|11080.4|11079.4|11061.9|11060.9|11085.2|11084.2|11051.4|11050.4|7582
1671552900000|2022-12-20 16:15:00|11061.6|11060.6|11026.7|11025.7|11064.4|11063.4|11013.9|11012.9|12359
1671553200000|2022-12-20 16:20:00|11026.9|11025.9|11024.9|11023.9|11031.4|11030.4|11012.2|11011.2|7511
1671553500000|2022-12-20 16:25:00|11024.7|11023.7|11012.9|11011.9|11028.7|11027.7|11000.8|10999.8|6044
1671553800000|2022-12-20 16:30:00|11013.2|11012.2|11030.2|11029.2|11034.2|11033.2|11009.4|11008.4|5637
1671554100000|2022-12-20 16:35:00|11030.4|11029.4|11027.1|11026.1|11035.7|11034.7|11017.2|11016.2|4327
1671554400000|2022-12-20 16:40:00|11027.2|11026.2|11040.2|11039.2|11041.9|11040.9|11017.2|11016.2|5678
1671554700000|2022-12-20 16:45:00|11041.4|11040.4|11049.7|11048.7|11049.8|11048.8|11027.9|11026.9|5694
1671555000000|2022-12-20 16:50:00|11050.2|11049.2|11053.2|11052.2|11054.9|11053.9|11037.9|11036.9|4576
1671555300000|2022-12-20 16:55:00|11053.6|11052.6|11074.2|11073.2|11077.6|11076.6|11042.9|11041.9|6554
1671555600000|2022-12-20 17:00:00|11074.4|11073.4|11079.2|11078.2|11088.4|11087.4|11070.2|11069.2|5057
1671555900000|2022-12-20 17:05:00|11081.1|11080.1|11096.3|11095.3|11104.9|11103.9|11076.2|11075.2|6011
1671556200000|2022-12-20 17:10:00|11096.4|11095.4|11086.4|11085.4|11109.6|11108.6|11081.3|11080.3|5764
1671556500000|2022-12-20 17:15:00|11086.7|11085.7|11082.9|11081.9|11092.7|11091.7|11081.8|11080.8|4307
1671556800000|2022-12-20 17:20:00|11083.2|11082.2|11097.2|11096.2|11099.3|11098.3|11081.6|11080.6|3928
1671557100000|2022-12-20 17:25:00|11097.4|11096.4|11079.7|11078.7|11101.4|11100.4|11079.6|11078.6|3852
1671557400000|2022-12-20 17:30:00|11079.8|11078.8|11057.9|11056.9|11083.9|11082.9|11057.4|11056.4|6410
1671557700000|2022-12-20 17:35:00|11057.7|11056.7|11061.4|11060.4|11062.7|11061.7|11052.4|11051.4|3175
1671558000000|2022-12-20 17:40:00|11060.7|11059.7|11062.2|11061.2|11079.8|11078.8|11060.4|11059.4|4475
1671558300000|2022-12-20 17:45:00|11062.7|11061.7|11078.9|11077.9|11083.2|11082.2|11059.2|11058.2|3364
1671558600000|2022-12-20 17:50:00|11079.2|11078.2|11081.7|11080.7|11083.5|11082.5|11073.9|11072.9|2131
1671558900000|2022-12-20 17:55:00|11081.5|11080.5|11091.9|11090.9|11092.4|11091.4|11076.9|11075.9|3345
1671559200000|2022-12-20 18:00:00|11092.2|11091.2|11096.4|11095.4|11104.5|11103.5|11089.5|11088.5|3610
1671559500000|2022-12-20 18:05:00|11096.5|11095.5|11083.7|11082.7|11099.5|11098.5|11078.8|11077.8|4140
1671559800000|2022-12-20 18:10:00|11083.5|11082.5|11073.2|11072.2|11085.5|11084.5|11064.2|11063.2|3724
1671560100000|2022-12-20 18:15:00|11073.4|11072.4|11071.9|11070.9|11090.7|11089.7|11069.7|11068.7|3484
1671560400000|2022-12-20 18:20:00|11072.2|11071.2|11079.9|11078.9|11086.7|11085.7|11062.2|11061.2|3299
1671560700000|2022-12-20 18:25:00|11079.8|11078.8|11096.8|11095.8|11103.2|11102.2|11079.7|11078.7|3189
1671561000000|2022-12-20 18:30:00|11097.2|11096.2|11108|11107|11114.2|11113.2|11095.8|11094.8|4477
1671561300000|2022-12-20 18:35:00|11107.9|11106.9|11120.7|11119.7|11125.7|11124.7|11106.2|11105.2|4427
1671561600000|2022-12-20 18:40:00|11120.4|11119.4|11109|11108|11125.2|11124.2|11101.4|11100.4|4780
1671561900000|2022-12-20 18:45:00|11109.2|11108.2|11099.7|11098.7|11112.2|11111.2|11094.9|11093.9|3075
1671562200000|2022-12-20 18:50:00|11100.5|11099.5|11093.7|11092.7|11102.9|11101.9|11092.7|11091.7|2722
1671562500000|2022-12-20 18:55:00|11094.2|11093.2|11087|11086|11099|11098|11082.7|11081.7|3661
1671562800000|2022-12-20 19:00:00|11087.7|11086.7|11100.7|11099.7|11105.2|11104.2|11080.8|11079.8|4428
1671563100000|2022-12-20 19:05:00|11100.5|11099.5|11099.9|11098.9|11109.9|11108.9|11091.9|11090.9|3543
1671563400000|2022-12-20 19:10:00|11100.7|11099.7|11110.4|11109.4|11114.7|11113.7|11099.7|11098.7|2488
1671563700000|2022-12-20 19:15:00|11110.5|11109.5|11099.8|11098.8|11113.8|11112.8|11096.4|11095.4|3069
1671564000000|2022-12-20 19:20:00|11100.2|11099.2|11086.9|11085.9|11101.2|11100.2|11085.4|11084.4|3427
1671564300000|2022-12-20 19:25:00|11087|11086|11091.7|11090.7|11094.7|11093.7|11082.9|11081.9|2751
1671564600000|2022-12-20 19:30:00|11092.2|11091.2|11094.7|11093.7|11097.5|11096.5|11084.9|11083.9|2142
1671564900000|2022-12-20 19:35:00|11094.8|11093.8|11084.5|11083.5|11094.9|11093.9|11076.4|11075.4|3892
1671565200000|2022-12-20 19:40:00|11084.4|11083.4|11073.9|11072.9|11089.4|11088.4|11067|11066|3843
1671565500000|2022-12-20 19:45:00|11074.9|11073.9|11072.3|11071.3|11082.9|11081.9|11069.7|11068.7|2544
1671565800000|2022-12-20 19:50:00|11072.4|11071.4|11081.3|11080.3|11082.4|11081.4|11063.2|11062.2|3767
1671566100000|2022-12-20 19:55:00|11081.4|11080.4|11074.7|11073.7|11084.2|11083.2|11066.9|11065.9|2865
1671566400000|2022-12-20 20:00:00|11074.9|11073.9|11068.2|11067.2|11077.4|11076.4|11058.7|11057.7|3761
1671566700000|2022-12-20 20:05:00|11068.4|11067.4|11066.7|11065.7|11073.9|11072.9|11056.9|11055.9|3180
1671567000000|2022-12-20 20:10:00|11066.4|11065.4|11072.5|11071.5|11075.7|11074.7|11061.7|11060.7|3363
1671567300000|2022-12-20 20:15:00|11072.7|11071.7|11066.7|11065.7|11080.8|11079.8|11065.2|11064.2|3161
1671567600000|2022-12-20 20:20:00|11066.4|11065.4|11071.5|11070.5|11075.9|11074.9|11061.6|11060.6|2695
1671567900000|2022-12-20 20:25:00|11071.1|11070.1|11089|11088|11094|11093|11071.1|11070.1|3578
1671568200000|2022-12-20 20:30:00|11089.1|11088.1|11087.5|11086.5|11096|11095|11079.7|11078.7|4607
1671568500000|2022-12-20 20:35:00|11087.6|11086.6|11102.9|11101.9|11103.6|11102.6|11087.4|11086.4|3878
1671568800000|2022-12-20 20:40:00|11102.5|11101.5|11091.1|11090.1|11102.5|11101.5|11087.6|11086.6|3732
1671569100000|2022-12-20 20:45:00|11091.4|11090.4|11095.1|11094.1|11099.7|11098.7|11083.9|11082.9|3642
1671569400000|2022-12-20 20:50:00|11095.9|11094.9|11087|11086|11095.9|11094.9|11078.4|11077.4|6189
1671569700000|2022-12-20 20:55:00|11088.1|11087.1|11073.9|11072.9|11088.1|11087.1|11070.5|11069.5|12791
1671570000000|2022-12-20 21:00:00|11074.4|11072.4|11076.4|11074.4|11085.2|11083.2|11070.1|11068.1|5189
1671570300000|2022-12-20 21:05:00|11076.2|11074.2|11087.6|11085.6|11089.4|11087.4|11076.2|11074.2|1779
1671570600000|2022-12-20 21:10:00|11087.5|11085.5|11076.2|11074.2|11089.4|11087.4|11075|11073|1530
1671570900000|2022-12-20 21:15:00|11076.7|11074.7|11079.2|11077.2|11081.6|11079.6|11075|11073|814
1671571200000|2022-12-20 21:20:00|11079|11077|11083.1|11081.1|11083.1|11081.1|11078.4|11076.4|324
1671571500000|2022-12-20 21:25:00|11083.6|11081.6|11083.7|11081.7|11084.2|11082.2|11080.1|11078.1|278
1671571800000|2022-12-20 21:30:00|11083.9|11081.9|11085.9|11083.9|11086.1|11084.1|11081.9|11079.9|200
1671572100000|2022-12-20 21:35:00|11085.7|11083.7|11084.4|11082.4|11085.9|11083.9|11081.6|11079.6|222
1671572400000|2022-12-20 21:40:00|11084.2|11082.2|11082.9|11080.9|11084.7|11082.7|11081.2|11079.2|222
1671572700000|2022-12-20 21:45:00|11082.7|11080.7|11084.4|11082.4|11085.1|11083.1|11081.4|11079.4|240
1671573000000|2022-12-20 21:50:00|11084.5|11082.5|11085.4|11083.4|11086.9|11084.9|11082.2|11080.2|258
1671573300000|2022-12-20 21:55:00|11085.5|11083.5|11093.8|11088.8|11093.8|11091.6|11085|11083|353
1671573600000|2022-12-20 22:00:00|11094.4|11089.4|11097.6|11092.6|11098.5|11093.5|11094.3|11089.3|0
1671573900000|2022-12-20 22:05:00|11097.5|11092.5|11100.9|11095.9|11101.4|11096.4|11096.8|11091.8|0
1671574200000|2022-12-20 22:10:00|11101.1|11096.1|11101.6|11096.6|11102.9|11097.9|11099.5|11094.5|0
1671574500000|2022-12-20 22:15:00|11101.5|11096.5|11097|11092|11101.5|11096.5|11096.7|11091.7|0
1671574800000|2022-12-20 22:20:00|11097.2|11092.2|11098.2|11093.2|11098.2|11093.2|11096.8|11091.8|0
1671575100000|2022-12-20 22:25:00|11098.1|11093.1|11098.3|11093.3|11098.4|11093.4|11097.6|11092.6|0
1671575400000|2022-12-20 22:30:00|11098.5|11093.5|11098|11093|11098.7|11093.7|11098|11093|0
1671575700000|2022-12-20 22:35:00|11097.8|11092.8|11097.7|11092.7|11097.9|11092.9|11097.5|11092.5|0
1671576000000|2022-12-20 22:40:00|11097.9|11092.9|11097.7|11092.7|11098.1|11093.1|11097.4|11092.4|0
1671576300000|2022-12-20 22:45:00|11097.6|11092.6|11097|11092|11098.5|11093.5|11096.2|11091.2|0
1671576600000|2022-12-20 22:50:00|11097.9|11092.9|11098.7|11093.7|11098.9|11093.9|11097.4|11092.4|0
1671576900000|2022-12-20 22:55:00|11098.6|11093.6|11100.7|11095.7|11101.6|11096.6|11098.2|11093.2|0
1671577200000|2022-12-20 23:00:00|11102.6|11100.6|11115|11113|11115.2|11113.2|11102.6|11100.6|959
1671577500000|2022-12-20 23:05:00|11114.9|11112.9|11117.5|11115.5|11122.2|11120.2|11114.6|11112.6|1100
1671577800000|2022-12-20 23:10:00|11118|11116|11115.5|11113.5|11118.7|11116.7|11114.5|11112.5|307
1671578100000|2022-12-20 23:15:00|11115.6|11113.6|11123.2|11121.2|11125.4|11123.4|11115.2|11113.2|873
1671578400000|2022-12-20 23:20:00|11124.5|11122.5|11127.2|11125.2|11128.2|11126.2|11122.4|11120.4|400
1671578700000|2022-12-20 23:25:00|11127.4|11125.4|11127.1|11125.1|11129.1|11127.1|11124.1|11122.1|404
1671579000000|2022-12-20 23:30:00|11127.2|11125.2|11129.7|11127.7|11132|11130|11126.7|11124.7|511
1671579300000|2022-12-20 23:35:00|11129.6|11127.6|11127.9|11125.9|11131.9|11129.9|11126.6|11124.6|368
1671579600000|2022-12-20 23:40:00|11127.5|11125.5|11129.5|11127.5|11130.1|11128.1|11124.4|11122.4|389
1671579900000|2022-12-20 23:45:00|11129.6|11127.6|11126|11124|11130.4|11128.4|11124.4|11122.4|223
1671580200000|2022-12-20 23:50:00|11126.1|11124.1|11115.1|11113.1|11126.4|11124.4|11114.7|11112.7|887
1671580500000|2022-12-20 23:55:00|11115.9|11113.9|11121.2|11119.2|11121.6|11119.6|11113.6|11111.6|405
1671580800000|2022-12-21 00:00:00|11120.9|11118.9|11115.5|11113.5|11121.9|11119.9|11115.2|11113.2|849
1671581100000|2022-12-21 00:05:00|11115.7|11113.7|11121.9|11119.9|11122.1|11120.1|11113.5|11111.5|349
1671581400000|2022-12-21 00:10:00|11121.4|11119.4|11120.1|11118.1|11122.1|11120.1|11114.1|11112.1|268
1671581700000|2022-12-21 00:15:00|11120.2|11118.2|11108.2|11106.2|11120.7|11118.7|11108.1|11106.1|395
1671582000000|2022-12-21 00:20:00|11108.1|11106.1|11103.4|11101.4|11108.5|11106.5|11101.9|11099.9|645
1671582300000|2022-12-21 00:25:00|11103.5|11101.5|11103.9|11101.9|11108.6|11106.6|11103.5|11101.5|289
1671582600000|2022-12-21 00:30:00|11104.1|11102.1|11107.9|11105.9|11111.9|11109.9|11103.2|11101.2|330
1671582900000|2022-12-21 00:35:00|11107.7|11105.7|11107.7|11105.7|11108.5|11106.5|11105.1|11103.1|157
1671583200000|2022-12-21 00:40:00|11107.6|11105.6|11108|11106|11108.2|11106.2|11103.4|11101.4|236
1671583500000|2022-12-21 00:45:00|11107.9|11105.9|11112.6|11110.6|11112.9|11110.9|11106.7|11104.7|292
1671583800000|2022-12-21 00:50:00|11112.5|11110.5|11121.9|11119.9|11122.5|11120.5|11111.5|11109.5|396
1671584100000|2022-12-21 00:55:00|11122|11120|11124.1|11122.1|11131|11129|11122|11120|823
1671584400000|2022-12-21 01:00:00|11124|11122|11121.7|11119.7|11124.2|11122.2|11120|11118|367
1671584700000|2022-12-21 01:05:00|11121.6|11119.6|11136.2|11134.2|11138.9|11136.9|11120.2|11118.2|676
1671585000000|2022-12-21 01:10:00|11136.4|11134.4|11146.7|11144.7|11152.7|11150.7|11135.7|11133.7|1393
1671585300000|2022-12-21 01:15:00|11146.9|11144.9|11148|11146|11153.1|11151.1|11146.6|11144.6|481
1671585600000|2022-12-21 01:20:00|11147.9|11145.9|11148|11146|11152|11150|11146.1|11144.1|312
1671585900000|2022-12-21 01:25:00|11147.7|11145.7|11152.2|11150.2|11155.5|11153.5|11147.7|11145.7|454
1671586200000|2022-12-21 01:30:00|11152.4|11150.4|11148|11146|11153.1|11151.1|11143.9|11141.9|501
1671586500000|2022-12-21 01:35:00|11147.9|11145.9|11149.7|11147.7|11151.2|11149.2|11144.5|11142.5|328
1671586800000|2022-12-21 01:40:00|11149.9|11147.9|11144.5|11142.5|11153.4|11151.4|11143.5|11141.5|400
1671587100000|2022-12-21 01:45:00|11144.6|11142.6|11157.7|11155.7|11160.7|11158.7|11144.6|11142.6|653
1671587400000|2022-12-21 01:50:00|11158.2|11156.2|11153|11151|11159.6|11157.6|11152.1|11150.1|366
1671587700000|2022-12-21 01:55:00|11153.1|11151.1|11149|11147|11153.2|11151.2|11143.7|11141.7|672
1671588000000|2022-12-21 02:00:00|11149.2|11147.2|11148|11146|11152.7|11150.7|11147.5|11145.5|239
1671588300000|2022-12-21 02:05:00|11147.9|11145.9|11147.6|11145.6|11149.4|11147.4|11143.9|11141.9|332
1671588600000|2022-12-21 02:10:00|11147.7|11145.7|11153|11151|11154.7|11152.7|11146.6|11144.6|405
1671588900000|2022-12-21 02:15:00|11152.9|11150.9|11150|11148|11154.7|11152.7|11149.9|11147.9|197
1671589200000|2022-12-21 02:20:00|11150.1|11148.1|11146.9|11144.9|11151.2|11149.2|11146.9|11144.9|153
1671589500000|2022-12-21 02:25:00|11146.5|11144.5|11148.5|11146.5|11149.7|11147.7|11145.7|11143.7|120
1671589800000|2022-12-21 02:30:00|11148.7|11146.7|11142.6|11140.6|11149.1|11147.1|11142.1|11140.1|238
1671590100000|2022-12-21 02:35:00|11142.5|11140.5|11141.2|11139.2|11142.6|11140.6|11140|11138|243
1671590400000|2022-12-21 02:40:00|11141.1|11139.1|11141|11139|11147.1|11145.1|11140.9|11138.9|292
1671590700000|2022-12-21 02:45:00|11140.9|11138.9|11144|11142|11145.9|11143.9|11139|11137|420
1671591000000|2022-12-21 02:50:00|11143.9|11141.9|11141.5|11139.5|11145.9|11143.9|11139.9|11137.9|225
1671591300000|2022-12-21 02:55:00|11141.6|11139.6|11142.7|11140.7|11145.1|11143.1|11141.5|11139.5|157
1671591600000|2022-12-21 03:00:00|11142.9|11140.9|11140.2|11138.2|11143.7|11141.7|11139.2|11137.2|193
1671591900000|2022-12-21 03:05:00|11140.1|11138.1|11135.5|11133.5|11141|11139|11135.4|11133.4|371
1671592200000|2022-12-21 03:10:00|11135.7|11133.7|11135.9|11133.9|11137|11135|11133.5|11131.5|264
1671592500000|2022-12-21 03:15:00|11136|11134|11139.9|11137.9|11143.4|11141.4|11136|11134|413
1671592800000|2022-12-21 03:20:00|11140|11138|11134.6|11132.6|11140|11138|11134|11132|204
1671593100000|2022-12-21 03:25:00|11135.2|11133.2|11134.1|11132.1|11136.6|11134.6|11132.4|11130.4|299
1671593400000|2022-12-21 03:30:00|11134.2|11132.2|11132.7|11130.7|11136|11134|11131.1|11129.1|433
1671593700000|2022-12-21 03:35:00|11132.6|11130.6|11132|11130|11135.4|11133.4|11131.4|11129.4|263
1671594000000|2022-12-21 03:40:00|11131.7|11129.7|11133.7|11131.7|11135.7|11133.7|11130|11128|210
1671594300000|2022-12-21 03:45:00|11134.2|11132.2|11134.7|11132.7|11136.2|11134.2|11132.2|11130.2|195
1671594600000|2022-12-21 03:50:00|11134.6|11132.6|11138.1|11136.1|11138.7|11136.7|11133.6|11131.6|164
1671594900000|2022-12-21 03:55:00|11138|11136|11136.9|11134.9|11138.7|11136.7|11136.7|11134.7|58
1671595200000|2022-12-21 04:00:00|11137|11135|11135.6|11133.6|11138.5|11136.5|11133|11131|188
1671595500000|2022-12-21 04:05:00|11135.7|11133.7|11134.6|11132.6|11136.9|11134.9|11134|11132|94
1671595800000|2022-12-21 04:10:00|11134.5|11132.5|11111.1|11109.1|11134.6|11132.6|11111|11109|1045
1671596100000|2022-12-21 04:15:00|11111|11109|11115.2|11113.2|11118.4|11116.4|11110.5|11108.5|362
1671596400000|2022-12-21 04:20:00|11115.4|11113.4|11120.4|11118.4|11121.6|11119.6|11112.4|11110.4|424
1671596700000|2022-12-21 04:25:00|11120.5|11118.5|11114.7|11112.7|11120.6|11118.6|11114.1|11112.1|176
1671597000000|2022-12-21 04:30:00|11114.9|11112.9|11110|11108|11114.9|11112.9|11104.5|11102.5|643
1671597300000|2022-12-21 04:35:00|11109.9|11107.9|11112.7|11110.7|11113.2|11111.2|11109.9|11107.9|135
1671597600000|2022-12-21 04:40:00|11112.9|11110.9|11110.5|11108.5|11115.2|11113.2|11108.6|11106.6|254
1671597900000|2022-12-21 04:45:00|11110.2|11108.2|11108.7|11106.7|11111|11109|11107.7|11105.7|210
1671598200000|2022-12-21 04:50:00|11108.6|11106.6|11111.2|11109.2|11111.6|11109.6|11107.7|11105.7|109
1671598500000|2022-12-21 04:55:00|11111.4|11109.4|11109.2|11107.2|11112.9|11110.9|11108.9|11106.9|100
1671598800000|2022-12-21 05:00:00|11109.1|11107.1|11110.5|11108.5|11112.6|11110.6|11107.4|11105.4|215
1671599100000|2022-12-21 05:05:00|11110.6|11108.6|11109.7|11107.7|11110.6|11108.6|11104.9|11102.9|245
1671599400000|2022-12-21 05:10:00|11109.9|11107.9|11116.4|11114.4|11117.7|11115.7|11108.4|11106.4|272
1671599700000|2022-12-21 05:15:00|11116.2|11114.2|11116.6|11114.6|11119.6|11117.6|11115.6|11113.6|231
1671600000000|2022-12-21 05:20:00|11116.5|11114.5|11120.6|11118.6|11121.6|11119.6|11116.2|11114.2|204
1671600300000|2022-12-21 05:25:00|11120.5|11118.5|11122.6|11120.6|11125.6|11123.6|11118.5|11116.5|303
1671600600000|2022-12-21 05:30:00|11122.7|11120.7|11118.7|11116.7|11127.2|11125.2|11118.2|11116.2|318
1671600900000|2022-12-21 05:35:00|11118.6|11116.6|11123.6|11121.6|11123.7|11121.7|11118.6|11116.6|160
1671601200000|2022-12-21 05:40:00|11123.1|11121.1|11126.5|11124.5|11126.7|11124.7|11123|11121|193
1671601500000|2022-12-21 05:45:00|11126.6|11124.6|11129.7|11127.7|11131.5|11129.5|11125.1|11123.1|306
1671601800000|2022-12-21 05:50:00|11129.6|11127.6|11123.4|11121.4|11129.9|11127.9|11123.4|11121.4|225
1671602100000|2022-12-21 05:55:00|11123.2|11121.2|11123.1|11121.1|11125|11123|11122.4|11120.4|125
1671602400000|2022-12-21 06:00:00|11122.9|11120.9|11123.4|11121.4|11128.9|11126.9|11122.5|11120.5|320
1671602700000|2022-12-21 06:05:00|11123.2|11121.2|11119.2|11117.2|11123.5|11121.5|11117.1|11115.1|340
1671603000000|2022-12-21 06:10:00|11119.5|11117.5|11123.9|11121.9|11127.2|11125.2|11119.2|11117.2|289
1671603300000|2022-12-21 06:15:00|11124|11122|11122.6|11120.6|11126.2|11124.2|11120.2|11118.2|165
1671603600000|2022-12-21 06:20:00|11122.7|11120.7|11131.1|11129.1|11131.9|11129.9|11122.6|11120.6|361
1671603900000|2022-12-21 06:25:00|11131.2|11129.2|11129.1|11127.1|11135.5|11133.5|11128.9|11126.9|259
1671604200000|2022-12-21 06:30:00|11129|11127|11132.2|11130.2|11133.5|11131.5|11127.4|11125.4|219
1671604500000|2022-12-21 06:35:00|11132.4|11130.4|11134.9|11132.9|11136.1|11134.1|11132|11130|194
1671604800000|2022-12-21 06:40:00|11134.7|11132.7|11133.7|11131.7|11135.4|11133.4|11132.4|11130.4|118
1671605100000|2022-12-21 06:45:00|11133.9|11131.9|11132.1|11130.1|11134.9|11132.9|11129.4|11127.4|102
1671605400000|2022-12-21 06:50:00|11132|11130|11131.2|11129.2|11132.4|11130.4|11129|11127|154
1671605700000|2022-12-21 06:55:00|11131.1|11129.1|11134.4|11132.4|11134.6|11132.6|11129.2|11127.2|177
1671606000000|2022-12-21 07:00:00|11134|11132|11124.2|11122.2|11134|11132|11121.6|11119.6|561
1671606300000|2022-12-21 07:05:00|11124.1|11122.1|11134.5|11132.5|11137|11135|11122.4|11120.4|539
1671606600000|2022-12-21 07:10:00|11134.6|11132.6|11129.9|11127.9|11135.4|11133.4|11127|11125|297
1671606900000|2022-12-21 07:15:00|11130|11128|11134|11132|11135.2|11133.2|11125.5|11123.5|295
1671607200000|2022-12-21 07:20:00|11133.9|11131.9|11132.4|11130.4|11137|11135|11131|11129|293
1671607500000|2022-12-21 07:25:00|11132.5|11130.5|11133.7|11131.7|11134.1|11132.1|11128.5|11126.5|251
1671607800000|2022-12-21 07:30:00|11133.6|11131.6|11129.4|11127.4|11136.9|11134.9|11128.2|11126.2|371
1671608100000|2022-12-21 07:35:00|11129.2|11127.2|11128.7|11126.7|11132.4|11130.4|11127.2|11125.2|203
1671608400000|2022-12-21 07:40:00|11128.9|11126.9|11130.7|11128.7|11132.2|11130.2|11127.4|11125.4|185
1671608700000|2022-12-21 07:45:00|11130.9|11128.9|11134.7|11132.7|11136.1|11134.1|11129|11127|322
1671609000000|2022-12-21 07:50:00|11134.6|11132.6|11139.9|11137.9|11140.9|11138.9|11131.4|11129.4|349
1671609300000|2022-12-21 07:55:00|11139.4|11137.4|11136.5|11134.5|11141.9|11139.9|11135.7|11133.7|311
1671609600000|2022-12-21 08:00:00|11135.7|11133.7|11124.5|11122.5|11136.7|11134.7|11124.4|11122.4|915
1671609900000|2022-12-21 08:05:00|11123.6|11121.6|11106.7|11104.7|11127.4|11125.4|11104.5|11102.5|1360
1671610200000|2022-12-21 08:10:00|11106.6|11104.6|11110.5|11108.5|11111.5|11109.5|11097.2|11095.2|1174
1671610500000|2022-12-21 08:15:00|11110.6|11108.6|11106.5|11104.5|11115.5|11113.5|11103.5|11101.5|691
1671610800000|2022-12-21 08:20:00|11107|11105|11114|11112|11114.2|11112.2|11100.1|11098.1|834
1671611100000|2022-12-21 08:25:00|11113.9|11111.9|11114.2|11112.2|11120.4|11118.4|11110.7|11108.7|668
1671611400000|2022-12-21 08:30:00|11114.4|11112.4|11112|11110|11116.2|11114.2|11105.6|11103.6|710
1671611700000|2022-12-21 08:35:00|11112.1|11110.1|11119.2|11117.2|11120.1|11118.1|11108.5|11106.5|430
1671612000000|2022-12-21 08:40:00|11119.4|11117.4|11121.7|11119.7|11125|11123|11116.7|11114.7|418
1671612300000|2022-12-21 08:45:00|11121.6|11119.6|11124.2|11122.2|11125.1|11123.1|11119.5|11117.5|364
1671612600000|2022-12-21 08:50:00|11124.4|11122.4|11135.5|11133.5|11136|11134|11122|11120|839
1671612900000|2022-12-21 08:55:00|11136|11134|11135.6|11133.6|11140.2|11138.2|11132|11130|572
1671613200000|2022-12-21 09:00:00|11135.7|11133.7|11146.9|11144.9|11147.9|11145.9|11135.5|11133.5|973
1671613500000|2022-12-21 09:05:00|11147.2|11145.2|11145.2|11143.2|11149.2|11147.2|11144.5|11142.5|507
1671613800000|2022-12-21 09:10:00|11145.1|11143.1|11146.2|11144.2|11147.4|11145.4|11142|11140|504
1671614100000|2022-12-21 09:15:00|11146.4|11144.4|11151.2|11149.2|11154.6|11152.6|11145|11143|650
1671614400000|2022-12-21 09:20:00|11151.4|11149.4|11149.7|11147.7|11155.7|11153.7|11148.4|11146.4|518
1671614700000|2022-12-21 09:25:00|11150.1|11148.1|11148.7|11146.7|11152.5|11150.5|11146.6|11144.6|641
1671615000000|2022-12-21 09:30:00|11148.6|11146.6|11151.2|11149.2|11154.1|11152.1|11146.6|11144.6|540
1671615300000|2022-12-21 09:35:00|11151.4|11149.4|11146.4|11144.4|11153.9|11151.9|11146|11144|495
1671615600000|2022-12-21 09:40:00|11146.2|11144.2|11143.4|11141.4|11153.5|11151.5|11141|11139|805
1671615900000|2022-12-21 09:45:00|11143|11141|11140.5|11138.5|11144.9|11142.9|11138.4|11136.4|644
1671616200000|2022-12-21 09:50:00|11140.6|11138.6|11147.6|11145.6|11147.6|11145.6|11140.6|11138.6|332
1671616500000|2022-12-21 09:55:00|11147.5|11145.5|11147.6|11145.6|11150.2|11148.2|11146.2|11144.2|298
1671616800000|2022-12-21 10:00:00|11147.7|11145.7|11140.6|11138.6|11149.5|11147.5|11136.5|11134.5|747
1671617100000|2022-12-21 10:05:00|11140.7|11138.7|11139.1|11137.1|11142|11140|11134.4|11132.4|539
1671617400000|2022-12-21 10:10:00|11139.5|11137.5|11135.5|11133.5|11139.5|11137.5|11134.2|11132.2|443
1671617700000|2022-12-21 10:15:00|11135.4|11133.4|11137.9|11135.9|11138.7|11136.7|11132.9|11130.9|461
1671618000000|2022-12-21 10:20:00|11138.4|11136.4|11143.5|11141.5|11146.5|11144.5|11138.4|11136.4|496
1671618300000|2022-12-21 10:25:00|11143.7|11141.7|11140.2|11138.2|11144.7|11142.7|11136|11134|511
1671618600000|2022-12-21 10:30:00|11140.4|11138.4|11136.5|11134.5|11143.9|11141.9|11136.1|11134.1|423
1671618900000|2022-12-21 10:35:00|11136.4|11134.4|11125.6|11123.6|11136.7|11134.7|11122.5|11120.5|699
1671619200000|2022-12-21 10:40:00|11125.7|11123.7|11117.7|11115.7|11125.9|11123.9|11117.1|11115.1|660
1671619500000|2022-12-21 10:45:00|11117.4|11115.4|11121.7|11119.7|11122.9|11120.9|11116.1|11114.1|459
1671619800000|2022-12-21 10:50:00|11121.9|11119.9|11121|11119|11122.6|11120.6|11118.4|11116.4|274
1671620100000|2022-12-21 10:55:00|11120.7|11118.7|11118.7|11116.7|11121.2|11119.2|11114|11112|434
1671620400000|2022-12-21 11:00:00|11118.6|11116.6|11123.9|11121.9|11123.9|11121.9|11115|11113|389
1671620700000|2022-12-21 11:05:00|11123.7|11121.7|11121.7|11119.7|11124.7|11122.7|11118.7|11116.7|381
1671621000000|2022-12-21 11:10:00|11121.6|11119.6|11120.1|11118.1|11125.4|11123.4|11118.4|11116.4|472
1671621300000|2022-12-21 11:15:00|11120.2|11118.2|11111|11109|11120.7|11118.7|11109.6|11107.6|683
1671621600000|2022-12-21 11:20:00|11110.9|11108.9|11109|11107|11113.9|11111.9|11108|11106|470
1671621900000|2022-12-21 11:25:00|11109.1|11107.1|11112.5|11110.5|11113|11111|11107.2|11105.2|335
1671622200000|2022-12-21 11:30:00|11112.6|11110.6|11110.5|11108.5|11114.4|11112.4|11105.5|11103.5|464
1671622500000|2022-12-21 11:35:00|11110.4|11108.4|11113.9|11111.9|11116.4|11114.4|11110.2|11108.2|536
1671622800000|2022-12-21 11:40:00|11114|11112|11103|11101|11115.4|11113.4|11102.9|11100.9|803
1671623100000|2022-12-21 11:45:00|11103.1|11101.1|11113.1|11111.1|11114|11112|11101.1|11099.1|674
1671623400000|2022-12-21 11:50:00|11113.2|11111.2|11116.5|11114.5|11118.2|11116.2|11111.7|11109.7|557
1671623700000|2022-12-21 11:55:00|11116.7|11114.7|11115.5|11113.5|11122.7|11120.7|11115.4|11113.4|598
1671624000000|2022-12-21 12:00:00|11117|11115|11121.7|11119.7|11122.4|11120.4|11114|11112|525
1671624300000|2022-12-21 12:05:00|11121.6|11119.6|11105.2|11103.2|11122.9|11120.9|11103.9|11101.9|961
1671624600000|2022-12-21 12:10:00|11105.4|11103.4|11089|11087|11105.4|11103.4|11088.2|11086.2|1366
1671624900000|2022-12-21 12:15:00|11089.2|11087.2|11092|11090|11102|11100|11085.2|11083.2|2237
1671625200000|2022-12-21 12:20:00|11091.7|11089.7|11093.4|11091.4|11097.2|11095.2|11090.7|11088.7|557
1671625500000|2022-12-21 12:25:00|11093.2|11091.2|11095.5|11093.5|11096.4|11094.4|11086.4|11084.4|659
1671625800000|2022-12-21 12:30:00|11095.4|11093.4|11100.1|11098.1|11101.1|11099.1|11092.2|11090.2|932
1671626100000|2022-12-21 12:35:00|11100.4|11098.4|11112.2|11110.2|11112.2|11110.2|11100|11098|879
1671626400000|2022-12-21 12:40:00|11111.5|11109.5|11114.9|11112.9|11116.6|11114.6|11110.2|11108.2|667
1671626700000|2022-12-21 12:45:00|11114.7|11112.7|11121.6|11119.6|11122|11120|11111.7|11109.7|883
1671627000000|2022-12-21 12:50:00|11121.5|11119.5|11121|11119|11124.5|11122.5|11116.5|11114.5|769
1671627300000|2022-12-21 12:55:00|11120.9|11118.9|11126.9|11124.9|11129.4|11127.4|11118.7|11116.7|704
1671627600000|2022-12-21 13:00:00|11126.7|11124.7|11129.4|11127.4|11131.4|11129.4|11120.7|11118.7|1147
1671627900000|2022-12-21 13:05:00|11129.2|11127.2|11133.9|11131.9|11133.9|11131.9|11125.7|11123.7|914
1671628200000|2022-12-21 13:10:00|11133.7|11131.7|11144.9|11142.9|11146.1|11144.1|11129.6|11127.6|2007
1671628500000|2022-12-21 13:15:00|11145|11143|11144.7|11142.7|11145.5|11143.5|11136.5|11134.5|1792
1671628800000|2022-12-21 13:20:00|11144.5|11142.5|11139.2|11137.2|11146.5|11144.5|11137.9|11135.9|1141
1671629100000|2022-12-21 13:25:00|11139.1|11137.1|11133|11131|11140.1|11138.1|11128.6|11126.6|1418
1671629400000|2022-12-21 13:30:00|11132.9|11130.9|11133.9|11131.9|11140.9|11138.9|11124.4|11122.4|1522
1671629700000|2022-12-21 13:35:00|11134|11132|11131.6|11129.6|11135.6|11133.6|11129.2|11127.2|886
1671630000000|2022-12-21 13:40:00|11131.5|11129.5|11135.9|11133.9|11138.6|11136.6|11129.1|11127.1|1032
1671630300000|2022-12-21 13:45:00|11136|11134|11133.9|11131.9|11136.4|11134.4|11127.1|11125.1|1358
1671630600000|2022-12-21 13:50:00|11133.7|11131.7|11143.4|11141.4|11146.1|11144.1|11132.6|11130.6|2059
1671630900000|2022-12-21 13:55:00|11143.5|11141.5|11135|11133|11143.5|11141.5|11128|11126|1872
1671631200000|2022-12-21 14:00:00|11134.4|11132.4|11123.5|11121.5|11136.1|11134.1|11123.1|11121.1|1846
1671631500000|2022-12-21 14:05:00|11123.4|11121.4|11117.4|11115.4|11124.9|11122.9|11114.6|11112.6|1493
1671631800000|2022-12-21 14:10:00|11117.5|11115.5|11117.4|11115.4|11122.9|11120.9|11116.1|11114.1|1145
1671632100000|2022-12-21 14:15:00|11117.5|11115.5|11119.1|11117.1|11119.5|11117.5|11112.6|11110.6|1223
1671632400000|2022-12-21 14:20:00|11119|11117|11122.4|11120.4|11125.9|11123.9|11117.1|11115.1|1172
1671632700000|2022-12-21 14:25:00|11121.6|11119.6|11114.9|11112.9|11121.6|11119.6|11112.1|11110.1|2127
1671633000000|2022-12-21 14:30:00|11114.4|11113.4|11085.1|11084.1|11127.1|11126.1|11082.1|11081.1|17291
1671633300000|2022-12-21 14:35:00|11084.9|11083.9|11122.6|11121.6|11130.6|11129.6|11078.9|11077.9|13258
1671633600000|2022-12-21 14:40:00|11122.2|11121.2|11123.9|11122.9|11136.2|11135.2|11100|11099|11801
1671633900000|2022-12-21 14:45:00|11125.1|11124.1|11166.5|11165.5|11169.1|11168.1|11120.7|11119.7|14227
1671634200000|2022-12-21 14:50:00|11166.4|11165.4|11146.5|11145.5|11170.9|11169.9|11144.9|11143.9|12080
1671634500000|2022-12-21 14:55:00|11145.6|11144.6|11124|11123|11149|11148|11116.1|11115.1|9505
1671634800000|2022-12-21 15:00:00|11128.2|11127.2|11140.2|11139.2|11161.4|11160.4|11117.2|11116.2|12672
1671635100000|2022-12-21 15:05:00|11139.9|11138.9|11186.6|11185.6|11186.9|11185.9|11134.6|11133.6|10216
1671635400000|2022-12-21 15:10:00|11186.5|11185.5|11184.6|11183.6|11191.6|11190.6|11174.7|11173.7|9369
1671635700000|2022-12-21 15:15:00|11184.4|11183.4|11192.7|11191.7|11197|11196|11180.4|11179.4|8156
1671636000000|2022-12-21 15:20:00|11193.7|11192.7|11185.5|11184.5|11200.1|11199.1|11175.5|11174.5|8717
1671636300000|2022-12-21 15:25:00|11185.6|11184.6|11190.1|11189.1|11191.9|11190.9|11177|11176|6490
1671636600000|2022-12-21 15:30:00|11189.9|11188.9|11221|11220|11224.9|11223.9|11181.2|11180.2|11432
1671636900000|2022-12-21 15:35:00|11220.9|11219.9|11237|11236|11237.2|11236.2|11215.7|11214.7|7968
1671637200000|2022-12-21 15:40:00|11236.7|11235.7|11236.4|11235.4|11247|11246|11230.2|11229.2|11105
1671637500000|2022-12-21 15:45:00|11236.5|11235.5|11234.6|11233.6|11244.7|11243.7|11225|11224|6973
1671637800000|2022-12-21 15:50:00|11234.4|11233.4|11228.6|11227.6|11238.9|11237.9|11224|11223|6092
1671638100000|2022-12-21 15:55:00|11228.5|11227.5|11250.4|11249.4|11251.5|11250.5|11227.6|11226.6|6643
1671638400000|2022-12-21 16:00:00|11250.6|11249.6|11269.7|11268.7|11271.2|11270.2|11250.6|11249.6|8241
1671638700000|2022-12-21 16:05:00|11269.6|11268.6|11265.6|11264.6|11270.9|11269.9|11258.7|11257.7|5136
1671639000000|2022-12-21 16:10:00|11266.2|11265.2|11263.9|11262.9|11277|11276|11262|11261|5706
1671639300000|2022-12-21 16:15:00|11264.1|11263.1|11251.1|11250.1|11269.9|11268.9|11250.2|11249.2|6209
1671639600000|2022-12-21 16:20:00|11250.6|11249.6|11237.4|11236.4|11260.4|11259.4|11230.1|11229.1|6995
1671639900000|2022-12-21 16:25:00|11237.5|11236.5|11244.9|11243.9|11247.6|11246.6|11232.7|11231.7|4255
1671640200000|2022-12-21 16:30:00|11245|11244|11256.7|11255.7|11262.5|11261.5|11244.4|11243.4|5871
1671640500000|2022-12-21 16:35:00|11257|11256|11242.9|11241.9|11257.5|11256.5|11242.2|11241.2|4670
1671640800000|2022-12-21 16:40:00|11243.1|11242.1|11247.7|11246.7|11247.7|11246.7|11229.1|11228.1|5415
1671641100000|2022-12-21 16:45:00|11247.5|11246.5|11218.1|11217.1|11251.6|11250.6|11216.9|11215.9|5408
1671641400000|2022-12-21 16:50:00|11218|11217|11223.9|11222.9|11232|11231|11211.9|11210.9|6509
1671641700000|2022-12-21 16:55:00|11224|11223|11228.9|11227.9|11235.7|11234.7|11219.2|11218.2|4145
1671642000000|2022-12-21 17:00:00|11230.5|11229.5|11219.5|11218.5|11231.4|11230.4|11214.4|11213.4|4222
1671642300000|2022-12-21 17:05:00|11219|11218|11217|11216|11231.6|11230.6|11216.6|11215.6|5453
1671642600000|2022-12-21 17:10:00|11217.1|11216.1|11218.9|11217.9|11224.2|11223.2|11210.5|11209.5|5102
1671642900000|2022-12-21 17:15:00|11218.7|11217.7|11211.5|11210.5|11219.7|11218.7|11203.9|11202.9|5283
1671643200000|2022-12-21 17:20:00|11211.9|11210.9|11225.6|11224.6|11227.4|11226.4|11208|11207|4305
1671643500000|2022-12-21 17:25:00|11225.9|11224.9|11217.2|11216.2|11225.9|11224.9|11209.9|11208.9|4460
1671643800000|2022-12-21 17:30:00|11217.1|11216.1|11230.7|11229.7|11236.5|11235.5|11217|11216|5581
1671644100000|2022-12-21 17:35:00|11230.9|11229.9|11237|11236|11238.5|11237.5|11225.2|11224.2|4180
1671644400000|2022-12-21 17:40:00|11235.3|11234.3|11236.5|11235.5|11238.9|11237.9|11228|11227|3637
1671644700000|2022-12-21 17:45:00|11236.4|11235.4|11242|11241|11244.3|11243.3|11229|11228|4997
1671645000000|2022-12-21 17:50:00|11242.2|11241.2|11241|11240|11243.5|11242.5|11234.8|11233.8|3979
1671645300000|2022-12-21 17:55:00|11241.3|11240.3|11252.2|11251.2|11254.5|11253.5|11237.7|11236.7|5695
1671645600000|2022-12-21 18:00:00|11252.5|11251.5|11269.2|11268.2|11269.9|11268.9|11243.2|11242.2|7140
1671645900000|2022-12-21 18:05:00|11269|11268|11266.4|11265.4|11270.7|11269.7|11261.4|11260.4|4540
1671646200000|2022-12-21 18:10:00|11265.5|11264.5|11258.2|11257.2|11268.5|11267.5|11254|11253|5317
1671646500000|2022-12-21 18:15:00|11257.8|11256.8|11251.8|11250.8|11260|11259|11246.8|11245.8|5049
1671646800000|2022-12-21 18:20:00|11251.9|11250.9|11232.7|11231.7|11253.5|11252.5|11229.3|11228.3|5672
1671647100000|2022-12-21 18:25:00|11232.5|11231.5|11228.3|11227.3|11240.5|11239.5|11225.8|11224.8|6207
1671647400000|2022-12-21 18:30:00|11228.4|11227.4|11232.9|11231.9|11238|11237|11225.4|11224.4|4028
1671647700000|2022-12-21 18:35:00|11233.8|11232.8|11238.4|11237.4|11242.3|11241.3|11230|11229|4730
1671648000000|2022-12-21 18:40:00|11238.3|11237.3|11238.9|11237.9|11242.3|11241.3|11226.9|11225.9|2703
1671648300000|2022-12-21 18:45:00|11239.4|11238.4|11246.3|11245.3|11250.5|11249.5|11239.4|11238.4|4125
1671648600000|2022-12-21 18:50:00|11246.2|11245.2|11251.4|11250.4|11252.2|11251.2|11240.7|11239.7|3102
1671648900000|2022-12-21 18:55:00|11251.3|11250.3|11248.9|11247.9|11254|11253|11246.2|11245.2|3841
1671649200000|2022-12-21 19:00:00|11249.5|11248.5|11274.8|11273.8|11278.5|11277.5|11249|11248|7771
1671649500000|2022-12-21 19:05:00|11275.3|11274.3|11277.7|11276.7|11282.7|11281.7|11269.7|11268.7|5069
1671649800000|2022-12-21 19:10:00|11277.5|11276.5|11277.5|11276.5|11288.3|11287.3|11272.9|11271.9|4680
1671650100000|2022-12-21 19:15:00|11277.8|11276.8|11269|11268|11284.5|11283.5|11268.8|11267.8|5073
1671650400000|2022-12-21 19:20:00|11269.4|11268.4|11264.4|11263.4|11274.7|11273.7|11263|11262|5924
1671650700000|2022-12-21 19:25:00|11264.5|11263.5|11259.7|11258.7|11269.7|11268.7|11254.9|11253.9|5412
1671651000000|2022-12-21 19:30:00|11259.8|11258.8|11269.7|11268.7|11272.7|11271.7|11254.8|11253.8|6684
1671651300000|2022-12-21 19:35:00|11270.5|11269.5|11255.5|11254.5|11270.8|11269.8|11244.9|11243.9|8821
1671651600000|2022-12-21 19:40:00|11255.7|11254.7|11252.2|11251.2|11259.9|11258.9|11247.3|11246.3|4124
1671651900000|2022-12-21 19:45:00|11252|11251|11250|11249|11260.9|11259.9|11247.2|11246.2|4521
1671652200000|2022-12-21 19:50:00|11250.2|11249.2|11234.8|11233.8|11250.2|11249.2|11227|11226|5944
1671652500000|2022-12-21 19:55:00|11235|11234|11238.9|11237.9|11243.2|11242.2|11227.5|11226.5|4687
1671652800000|2022-12-21 20:00:00|11240.2|11239.2|11244|11243|11250.3|11249.3|11237.3|11236.3|4988
1671653100000|2022-12-21 20:05:00|11243.7|11242.7|11224.5|11223.5|11245|11244|11220.5|11219.5|5274
1671653400000|2022-12-21 20:10:00|11225|11224|11238.8|11237.8|11240.5|11239.5|11218.2|11217.2|7183
1671653700000|2022-12-21 20:15:00|11239.2|11238.2|11232.9|11231.9|11241.7|11240.7|11227.5|11226.5|4161
1671654000000|2022-12-21 20:20:00|11233.4|11232.4|11231.8|11230.8|11237|11236|11224.7|11223.7|4127
1671654300000|2022-12-21 20:25:00|11231.4|11230.4|11223.8|11222.8|11241.3|11240.3|11222.7|11221.7|4556
1671654600000|2022-12-21 20:30:00|11223.7|11222.7|11236.9|11235.9|11239.8|11238.8|11223.2|11222.2|3329
1671654900000|2022-12-21 20:35:00|11237.2|11236.2|11240.7|11239.7|11242.4|11241.4|11230.4|11229.4|3085
1671655200000|2022-12-21 20:40:00|11240.8|11239.8|11231.9|11230.9|11244.4|11243.4|11226.9|11225.9|4395
1671655500000|2022-12-21 20:45:00|11232|11231|11235.2|11234.2|11241.4|11240.4|11226.2|11225.2|3463
1671655800000|2022-12-21 20:50:00|11234.8|11233.8|11229.3|11228.3|11234.8|11233.8|11206.3|11205.3|10401
1671656100000|2022-12-21 20:55:00|11229.9|11228.9|11235.3|11234.3|11237.3|11236.3|11224|11223|15452
1671656400000|2022-12-21 21:00:00|11235.8|11233.8|11243.2|11241.2|11245|11243|11230.2|11228.2|6666
1671656700000|2022-12-21 21:05:00|11243.3|11241.3|11247|11245|11247.5|11245.5|11237.5|11235.5|2441
1671657000000|2022-12-21 21:10:00|11246.7|11244.7|11254|11252|11256.5|11254.5|11242.5|11240.5|1963
1671657300000|2022-12-21 21:15:00|11254.2|11252.2|11256.4|11254.4|11259.7|11257.7|11251.2|11249.2|863
1671657600000|2022-12-21 21:20:00|11256.3|11254.3|11257.2|11255.2|11260.3|11258.3|11253.7|11251.7|504
1671657900000|2022-12-21 21:25:00|11257.3|11255.3|11255.7|11253.7|11257.7|11255.7|11252.3|11250.3|445
1671658200000|2022-12-21 21:30:00|11255.5|11253.5|11250.4|11248.4|11255.7|11253.7|11250|11248|444
1671658500000|2022-12-21 21:35:00|11250.3|11248.3|11251.2|11249.2|11252.8|11250.8|11249.9|11247.9|223
1671658800000|2022-12-21 21:40:00|11250.9|11248.9|11254.7|11252.7|11256.4|11254.4|11249.5|11247.5|451
1671659100000|2022-12-21 21:45:00|11255.2|11253.2|11254|11252|11256.5|11254.5|11250.8|11248.8|489
1671659400000|2022-12-21 21:50:00|11253.9|11251.9|11255.2|11253.2|11255.4|11253.4|11253.3|11251.3|302
1671659700000|2022-12-21 21:55:00|11255.3|11253.3|11255.1|11250.1|11255.3|11253.3|11250.5|11248.5|247
1671660000000|2022-12-21 22:00:00|11255|11250|11254.1|11249.1|11255.1|11250.1|11253.8|11248.8|0
1671660300000|2022-12-21 22:05:00|11253.8|11248.8|11253|11248|11253.8|11248.8|11252.7|11247.7|0
1671660600000|2022-12-21 22:10:00|11253.1|11248.1|11254.6|11249.6|11256.5|11251.5|11253.1|11248.1|0
1671660900000|2022-12-21 22:15:00|11254.7|11249.7|11255.1|11250.1|11255.5|11250.5|11254.3|11249.3|0
1671661200000|2022-12-21 22:20:00|11255.2|11250.2|11258.2|11253.2|11258.7|11253.7|11255.2|11250.2|0
1671661500000|2022-12-21 22:25:00|11258.1|11253.1|11255.1|11250.1|11258.7|11253.7|11255|11250|0
1671661800000|2022-12-21 22:30:00|11255|11250|11254.1|11249.1|11255|11250|11254.1|11249.1|0
1671662100000|2022-12-21 22:35:00|11254.2|11249.2|11254.1|11249.1|11254.6|11249.6|11252.9|11247.9|0
1671662400000|2022-12-21 22:40:00|11254|11249|11251.7|11246.7|11254.1|11249.1|11251.7|11246.7|0
1671662700000|2022-12-21 22:45:00|11251.8|11246.8|11252.4|11247.4|11254.1|11249.1|11251.8|11246.8|0
1671663000000|2022-12-21 22:50:00|11251.7|11246.7|11248.5|11243.5|11252.5|11247.5|11248.5|11243.5|0
1671663300000|2022-12-21 22:55:00|11248.4|11243.4|11250.6|11245.6|11250.6|11245.6|11246.6|11241.6|0
1671663600000|2022-12-21 23:00:00|11255.4|11253.4|11251.8|11249.8|11258.8|11256.8|11250.5|11248.5|742
1671663900000|2022-12-21 23:05:00|11251.7|11249.7|11246.3|11244.3|11251.8|11249.8|11245.2|11243.2|239
1671664200000|2022-12-21 23:10:00|11246.5|11244.5|11250.4|11248.4|11250.4|11248.4|11245.2|11243.2|181
1671664500000|2022-12-21 23:15:00|11250.3|11248.3|11245.8|11243.8|11251.2|11249.2|11245.3|11243.3|120
1671664800000|2022-12-21 23:20:00|11245.9|11243.9|11246.7|11244.7|11247.5|11245.5|11244.9|11242.9|69
1671665100000|2022-12-21 23:25:00|11246.8|11244.8|11245.9|11243.9|11248.3|11246.3|11243.2|11241.2|195
1671665400000|2022-12-21 23:30:00|11245|11243|11247.2|11245.2|11248.2|11246.2|11243.3|11241.3|124
1671665700000|2022-12-21 23:35:00|11247.5|11245.5|11256.8|11254.8|11257.3|11255.3|11246.9|11244.9|246
1671666000000|2022-12-21 23:40:00|11256.9|11254.9|11254.9|11252.9|11260.3|11258.3|11252.3|11250.3|332
1671666300000|2022-12-21 23:45:00|11254.8|11252.8|11250.7|11248.7|11254.8|11252.8|11250|11248|173
1671666600000|2022-12-21 23:50:00|11250.8|11248.8|11248.5|11246.5|11253.7|11251.7|11247.7|11245.7|195
1671666900000|2022-12-21 23:55:00|11248.7|11246.7|11252|11250|11253.2|11251.2|11248.5|11246.5|132
1671667200000|2022-12-22 00:00:00|11251.9|11249.9|11245.5|11243.5|11251.9|11249.9|11244.9|11242.9|473
1671667500000|2022-12-22 00:05:00|11245.4|11243.4|11245.8|11243.8|11248.8|11246.8|11244.8|11242.8|139
1671667800000|2022-12-22 00:10:00|11246.3|11244.3|11247.5|11245.5|11249.7|11247.7|11245.2|11243.2|160
1671668100000|2022-12-22 00:15:00|11247.7|11245.7|11244.5|11242.5|11249|11247|11243.2|11241.2|205
1671668400000|2022-12-22 00:20:00|11244.7|11242.7|11246|11244|11246.2|11244.2|11238.8|11236.8|360
1671668700000|2022-12-22 00:25:00|11246.2|11244.2|11246.5|11244.5|11247.8|11245.8|11243.9|11241.9|150
1671669000000|2022-12-22 00:30:00|11246.3|11244.3|11242.5|11240.5|11246.7|11244.7|11238.5|11236.5|243
1671669300000|2022-12-22 00:35:00|11242.8|11240.8|11239.7|11237.7|11242.9|11240.9|11237.7|11235.7|187
1671669600000|2022-12-22 00:40:00|11239.8|11237.8|11244.2|11242.2|11245|11243|11239.8|11237.8|382
1671669900000|2022-12-22 00:45:00|11244|11242|11252.7|11250.7|11254|11252|11242.2|11240.2|386
1671670200000|2022-12-22 00:50:00|11252.8|11250.8|11251.4|11249.4|11253.3|11251.3|11249|11247|159
1671670500000|2022-12-22 00:55:00|11251.3|11249.3|11255.8|11253.8|11256.2|11254.2|11249.8|11247.8|258
1671670800000|2022-12-22 01:00:00|11256|11254|11252.2|11250.2|11256.7|11254.7|11251.7|11249.7|181
1671671100000|2022-12-22 01:05:00|11252|11250|11253.9|11251.9|11254.7|11252.7|11249.4|11247.4|146
1671671400000|2022-12-22 01:10:00|11254.3|11252.3|11258.2|11256.2|11258.2|11256.2|11249.8|11247.8|338
1671671700000|2022-12-22 01:15:00|11258.4|11256.4|11262|11260|11265.7|11263.7|11258.2|11256.2|787
1671672000000|2022-12-22 01:20:00|11261.5|11259.5|11271.2|11269.2|11272.2|11270.2|11259.5|11257.5|504
1671672300000|2022-12-22 01:25:00|11271.3|11269.3|11268.3|11266.3|11273|11271|11267.7|11265.7|327
1671672600000|2022-12-22 01:30:00|11268.2|11266.2|11264.8|11262.8|11268.3|11266.3|11262.8|11260.8|339
1671672900000|2022-12-22 01:35:00|11264.7|11262.7|11267|11265|11267.2|11265.2|11262|11260|182
1671673200000|2022-12-22 01:40:00|11266.8|11264.8|11259.2|11257.2|11268.3|11266.3|11258.8|11256.8|195
1671673500000|2022-12-22 01:45:00|11259.3|11257.3|11263.7|11261.7|11264|11262|11259.2|11257.2|101
1671673800000|2022-12-22 01:50:00|11263.5|11261.5|11264.8|11262.8|11266|11264|11262.3|11260.3|131
1671674100000|2022-12-22 01:55:00|11264.5|11262.5|11266.8|11264.8|11267.3|11265.3|11262.9|11260.9|112
1671674400000|2022-12-22 02:00:00|11266.9|11264.9|11266.2|11264.2|11269.2|11267.2|11264.4|11262.4|205
1671674700000|2022-12-22 02:05:00|11267|11265|11267|11265|11271.7|11269.7|11266.3|11264.3|274
1671675000000|2022-12-22 02:10:00|11267.2|11265.2|11268.3|11266.3|11269.8|11267.8|11266.5|11264.5|204
1671675300000|2022-12-22 02:15:00|11268.2|11266.2|11270.8|11268.8|11270.9|11268.9|11266.4|11264.4|237
1671675600000|2022-12-22 02:20:00|11270.7|11268.7|11275.9|11273.9|11280|11278|11270.3|11268.3|468
1671675900000|2022-12-22 02:25:00|11276|11274|11275.8|11273.8|11278.2|11276.2|11274.4|11272.4|192
1671676200000|2022-12-22 02:30:00|11275.7|11273.7|11273.2|11271.2|11277.5|11275.5|11271|11269|282
1671676500000|2022-12-22 02:35:00|11273.3|11271.3|11274|11272|11276.2|11274.2|11270.4|11268.4|138
1671676800000|2022-12-22 02:40:00|11274.2|11272.2|11271.8|11269.8|11274.3|11272.3|11270.8|11268.8|133
1671677100000|2022-12-22 02:45:00|11271.7|11269.7|11272.5|11270.5|11274.4|11272.4|11270.8|11268.8|95
1671677400000|2022-12-22 02:50:00|11272.4|11270.4|11272.7|11270.7|11272.9|11270.9|11270.4|11268.4|124
1671677700000|2022-12-22 02:55:00|11272.5|11270.5|11270.2|11268.2|11274|11272|11269.7|11267.7|93
1671678000000|2022-12-22 03:00:00|11270|11268|11272.3|11270.3|11273|11271|11269.9|11267.9|76
1671678300000|2022-12-22 03:05:00|11272.2|11270.2|11271.3|11269.3|11273.2|11271.2|11270.4|11268.4|47
1671678600000|2022-12-22 03:10:00|11271.2|11269.2|11268.5|11266.5|11271.5|11269.5|11266.2|11264.2|196
1671678900000|2022-12-22 03:15:00|11268.7|11266.7|11269.8|11267.8|11270.5|11268.5|11267.7|11265.7|81
1671679200000|2022-12-22 03:20:00|11270.3|11268.3|11267.5|11265.5|11270.5|11268.5|11266.4|11264.4|118
1671679500000|2022-12-22 03:25:00|11267.4|11265.4|11265.3|11263.3|11267.5|11265.5|11264.9|11262.9|98
1671679800000|2022-12-22 03:30:00|11265.2|11263.2|11268.2|11266.2|11270|11268|11265|11263|174
1671680100000|2022-12-22 03:35:00|11268|11266|11269.3|11267.3|11270.4|11268.4|11267.4|11265.4|86
1671680400000|2022-12-22 03:40:00|11269.4|11267.4|11269.5|11267.5|11270.2|11268.2|11268|11266|89
1671680700000|2022-12-22 03:45:00|11270.4|11268.4|11271.7|11269.7|11272.7|11270.7|11270.4|11268.4|146
1671681000000|2022-12-22 03:50:00|11271.5|11269.5|11274.3|11272.3|11274.4|11272.4|11270.8|11268.8|161
1671681300000|2022-12-22 03:55:00|11274.4|11272.4|11274|11272|11279.7|11277.7|11273.9|11271.9|296
1671681600000|2022-12-22 04:00:00|11274.2|11272.2|11273|11271|11274.5|11272.5|11271.4|11269.4|127
1671681900000|2022-12-22 04:05:00|11273.2|11271.2|11273|11271|11273.8|11271.8|11270.2|11268.2|120
1671682200000|2022-12-22 04:10:00|11272.9|11270.9|11274.9|11272.9|11276.4|11274.4|11272.4|11270.4|188
1671682500000|2022-12-22 04:15:00|11274.8|11272.8|11275.2|11273.2|11277.2|11275.2|11274.3|11272.3|205
1671682800000|2022-12-22 04:20:00|11275|11273|11276|11274|11276.4|11274.4|11274.4|11272.4|73
1671683100000|2022-12-22 04:25:00|11276.2|11274.2|11273|11271|11276.5|11274.5|11270.8|11268.8|210
1671683400000|2022-12-22 04:30:00|11273.2|11271.2|11271|11269|11274.3|11272.3|11270.7|11268.7|128
1671683700000|2022-12-22 04:35:00|11271.3|11269.3|11272.5|11270.5|11273.7|11271.7|11270.7|11268.7|104
1671684000000|2022-12-22 04:40:00|11272.4|11270.4|11272.8|11270.8|11273.9|11271.9|11271.3|11269.3|59
1671684300000|2022-12-22 04:45:00|11272.5|11270.5|11274.3|11272.3|11275.3|11273.3|11271.7|11269.7|68
1671684600000|2022-12-22 04:50:00|11274.4|11272.4|11272.3|11270.3|11274.7|11272.7|11272.2|11270.2|66
1671684900000|2022-12-22 04:55:00|11272.4|11270.4|11270|11268|11272.7|11270.7|11268.2|11266.2|204
1671685200000|2022-12-22 05:00:00|11269.8|11267.8|11269.8|11267.8|11271|11269|11268|11266|93
1671685500000|2022-12-22 05:05:00|11269.7|11267.7|11267.3|11265.3|11269.8|11267.8|11265.4|11263.4|160
1671685800000|2022-12-22 05:10:00|11267.4|11265.4|11267.8|11265.8|11268.4|11266.4|11265.9|11263.9|93
1671686100000|2022-12-22 05:15:00|11267.7|11265.7|11265.3|11263.3|11268.7|11266.7|11263.2|11261.2|155
1671686400000|2022-12-22 05:20:00|11265.4|11263.4|11267|11265|11268.8|11266.8|11264.3|11262.3|90
1671686700000|2022-12-22 05:25:00|11267.2|11265.2|11268.2|11266.2|11269.2|11267.2|11266.7|11264.7|50
1671687000000|2022-12-22 05:30:00|11268.7|11266.7|11266.9|11264.9|11268.7|11266.7|11265.7|11263.7|90
1671687300000|2022-12-22 05:35:00|11266.5|11264.5|11269.5|11267.5|11271.5|11269.5|11264.7|11262.7|249
1671687600000|2022-12-22 05:40:00|11269.4|11267.4|11271.7|11269.7|11272.2|11270.2|11269.4|11267.4|106
1671687900000|2022-12-22 05:45:00|11271.8|11269.8|11273.7|11271.7|11274.2|11272.2|11270|11268|148
1671688200000|2022-12-22 05:50:00|11273.8|11271.8|11273.8|11271.8|11275.4|11273.4|11272.5|11270.5|174
1671688500000|2022-12-22 05:55:00|11273.7|11271.7|11271.8|11269.8|11274.2|11272.2|11271.3|11269.3|113
1671688800000|2022-12-22 06:00:00|11272.3|11270.3|11269.2|11267.2|11273.4|11271.4|11268.3|11266.3|226
1671689100000|2022-12-22 06:05:00|11269|11267|11268.8|11266.8|11272.7|11270.7|11267.3|11265.3|249
1671689400000|2022-12-22 06:10:00|11268.7|11266.7|11268.5|11266.5|11271|11269|11267.9|11265.9|199
1671689700000|2022-12-22 06:15:00|11268.4|11266.4|11269|11267|11270|11268|11264.9|11262.9|201
1671690000000|2022-12-22 06:20:00|11269.2|11267.2|11270.4|11268.4|11270.4|11268.4|11265.5|11263.5|139
1671690300000|2022-12-22 06:25:00|11269.7|11267.7|11266|11264|11269.7|11267.7|11265|11263|98
1671690600000|2022-12-22 06:30:00|11266.3|11264.3|11264.8|11262.8|11266.9|11264.9|11264.3|11262.3|89
1671690900000|2022-12-22 06:35:00|11264.7|11262.7|11264.8|11262.8|11265|11263|11261.7|11259.7|178
1671691200000|2022-12-22 06:40:00|11264.7|11262.7|11265.8|11263.8|11266|11264|11263.7|11261.7|83
1671691500000|2022-12-22 06:45:00|11265.9|11263.9|11264.2|11262.2|11266.3|11264.3|11263.8|11261.8|98
1671691800000|2022-12-22 06:50:00|11265|11263|11261.3|11259.3|11265.4|11263.4|11260.7|11258.7|130
1671692100000|2022-12-22 06:55:00|11261.4|11259.4|11262.8|11260.8|11263.3|11261.3|11258|11256|262
1671692400000|2022-12-22 07:00:00|11262.9|11260.9|11256|11254|11262.9|11260.9|11254.4|11252.4|373
1671692700000|2022-12-22 07:05:00|11256.2|11254.2|11252.4|11250.4|11258.5|11256.5|11251.8|11249.8|281
1671693000000|2022-12-22 07:10:00|11252.3|11250.3|11257|11255|11257|11255|11251.3|11249.3|281
1671693300000|2022-12-22 07:15:00|11256.9|11254.9|11262.3|11260.3|11263.8|11261.8|11255.8|11253.8|365
1671693600000|2022-12-22 07:20:00|11262.4|11260.4|11262|11260|11262.8|11260.8|11259.7|11257.7|189
1671693900000|2022-12-22 07:25:00|11261.9|11259.9|11263.2|11261.2|11266.4|11264.4|11259.9|11257.9|247
1671694200000|2022-12-22 07:30:00|11263.3|11261.3|11258.5|11256.5|11264|11262|11257.7|11255.7|277
1671694500000|2022-12-22 07:35:00|11258.7|11256.7|11261.7|11259.7|11262.2|11260.2|11254.9|11252.9|258
1671694800000|2022-12-22 07:40:00|11261.8|11259.8|11260.5|11258.5|11263.2|11261.2|11259.9|11257.9|152
1671695100000|2022-12-22 07:45:00|11260.4|11258.4|11261|11259|11263|11261|11257.3|11255.3|147
1671695400000|2022-12-22 07:50:00|11260.4|11258.4|11258.3|11256.3|11260.5|11258.5|11255.3|11253.3|156
1671695700000|2022-12-22 07:55:00|11258.4|11256.4|11252.9|11250.9|11259|11257|11252.9|11250.9|245
1671696000000|2022-12-22 08:00:00|11252.8|11250.8|11249.4|11247.4|11255.4|11253.4|11247.2|11245.2|856
1671696300000|2022-12-22 08:05:00|11248.8|11246.8|11260.9|11258.9|11262.3|11260.3|11248.3|11246.3|522
1671696600000|2022-12-22 08:10:00|11261|11259|11269.5|11267.5|11270.4|11268.4|11257.8|11255.8|695
1671696900000|2022-12-22 08:15:00|11269.4|11267.4|11279.5|11277.5|11281.2|11279.2|11268.4|11266.4|932
1671697200000|2022-12-22 08:20:00|11279.8|11277.8|11274.4|11272.4|11283.8|11281.8|11272.9|11270.9|804
1671697500000|2022-12-22 08:25:00|11274.3|11272.3|11265.9|11263.9|11279|11277|11265.7|11263.7|780
1671697800000|2022-12-22 08:30:00|11265.8|11263.8|11265.5|11263.5|11267.2|11265.2|11260.9|11258.9|764
1671698100000|2022-12-22 08:35:00|11265.7|11263.7|11261.5|11259.5|11265.8|11263.8|11258.8|11256.8|479
1671698400000|2022-12-22 08:40:00|11261.7|11259.7|11261.5|11259.5|11266.2|11264.2|11259.5|11257.5|286
1671698700000|2022-12-22 08:45:00|11261.7|11259.7|11256.5|11254.5|11263|11261|11253.8|11251.8|480
1671699000000|2022-12-22 08:50:00|11256.7|11254.7|11259.3|11257.3|11262.9|11260.9|11255.7|11253.7|349
1671699300000|2022-12-22 08:55:00|11259.4|11257.4|11263.2|11261.2|11263.3|11261.3|11258.7|11256.7|195
1671699600000|2022-12-22 09:00:00|11262.8|11260.8|11260.3|11258.3|11264.4|11262.4|11260.2|11258.2|385
1671699900000|2022-12-22 09:05:00|11260.4|11258.4|11257|11255|11261.4|11259.4|11256.3|11254.3|318
1671700200000|2022-12-22 09:10:00|11256.9|11254.9|11257.7|11255.7|11259|11257|11254.7|11252.7|292
1671700500000|2022-12-22 09:15:00|11257.8|11255.8|11247.5|11245.5|11258.4|11256.4|11243.7|11241.7|746
1671700800000|2022-12-22 09:20:00|11247.4|11245.4|11245.3|11243.3|11248.2|11246.2|11243.9|11241.9|281
1671701100000|2022-12-22 09:25:00|11245.4|11243.4|11241.8|11239.8|11248.4|11246.4|11241|11239|530
1671701400000|2022-12-22 09:30:00|11241.5|11239.5|11246.2|11244.2|11246.7|11244.7|11240.4|11238.4|309
1671701700000|2022-12-22 09:35:00|11246|11244|11250|11248|11250.5|11248.5|11245.3|11243.3|362
1671702000000|2022-12-22 09:40:00|11249.9|11247.9|11255.9|11253.9|11262.4|11260.4|11247.8|11245.8|859
1671702300000|2022-12-22 09:45:00|11255.8|11253.8|11246|11244|11255.8|11253.8|11244.7|11242.7|399
1671702600000|2022-12-22 09:50:00|11246.2|11244.2|11247.5|11245.5|11249.2|11247.2|11243.5|11241.5|395
1671702900000|2022-12-22 09:55:00|11247.7|11245.7|11238|11236|11248|11246|11235.3|11233.3|722
1671703200000|2022-12-22 10:00:00|11237.9|11235.9|11229.8|11227.8|11238.2|11236.2|11228.9|11226.9|878
1671703500000|2022-12-22 10:05:00|11229.9|11227.9|11233.3|11231.3|11236.4|11234.4|11229.8|11227.8|446
1671703800000|2022-12-22 10:10:00|11233.2|11231.2|11228.4|11226.4|11234.3|11232.3|11226.5|11224.5|529
1671704100000|2022-12-22 10:15:00|11227.5|11225.5|11225.5|11223.5|11230|11228|11221.3|11219.3|775
1671704400000|2022-12-22 10:20:00|11225.8|11223.8|11228.7|11226.7|11229.5|11227.5|11222.9|11220.9|599
1671704700000|2022-12-22 10:25:00|11228.8|11226.8|11229.7|11227.7|11232.2|11230.2|11227.3|11225.3|361
1671705000000|2022-12-22 10:30:00|11229.5|11227.5|11221.3|11219.3|11229.5|11227.5|11221.3|11219.3|592
1671705300000|2022-12-22 10:35:00|11221.2|11219.2|11225.7|11223.7|11226.5|11224.5|11219.2|11217.2|740
1671705600000|2022-12-22 10:40:00|11225.5|11223.5|11223.3|11221.3|11230.8|11228.8|11222.7|11220.7|533
1671705900000|2022-12-22 10:45:00|11223.2|11221.2|11226.7|11224.7|11229.3|11227.3|11222.2|11220.2|264
1671706200000|2022-12-22 10:50:00|11226.5|11224.5|11227.3|11225.3|11228.5|11226.5|11222.7|11220.7|473
1671706500000|2022-12-22 10:55:00|11227.4|11225.4|11228|11226|11230.5|11228.5|11225.3|11223.3|289
1671706800000|2022-12-22 11:00:00|11229|11227|11224.7|11222.7|11229|11227|11224.3|11222.3|189
1671707100000|2022-12-22 11:05:00|11224.3|11222.3|11216.4|11214.4|11225.9|11223.9|11215.9|11213.9|483
1671707400000|2022-12-22 11:10:00|11216.3|11214.3|11218.7|11216.7|11221.2|11219.2|11213.4|11211.4|484
1671707700000|2022-12-22 11:15:00|11218.5|11216.5|11210|11208|11221.3|11219.3|11208.5|11206.5|792
1671708000000|2022-12-22 11:20:00|11209.9|11207.9|11208.3|11206.3|11210.2|11208.2|11201.7|11199.7|846
1671708300000|2022-12-22 11:25:00|11207.4|11205.4|11204.9|11202.9|11207.7|11205.7|11202.7|11200.7|432
1671708600000|2022-12-22 11:30:00|11205|11203|11207.3|11205.3|11211.3|11209.3|11205|11203|386
1671708900000|2022-12-22 11:35:00|11207.2|11205.2|11213.8|11211.8|11214.2|11212.2|11204|11202|542
1671709200000|2022-12-22 11:40:00|11213.5|11211.5|11212.8|11210.8|11213.5|11211.5|11210|11208|311
1671709500000|2022-12-22 11:45:00|11212.9|11210.9|11210.8|11208.8|11217.9|11215.9|11210.4|11208.4|644
1671709800000|2022-12-22 11:50:00|11210.9|11208.9|11213.4|11211.4|11217.2|11215.2|11210.5|11208.5|444
1671710100000|2022-12-22 11:55:00|11213.5|11211.5|11214.9|11212.9|11218.2|11216.2|11212.5|11210.5|523
1671710400000|2022-12-22 12:00:00|11215|11213|11220.7|11218.7|11225.2|11223.2|11215|11213|562
1671710700000|2022-12-22 12:05:00|11220.4|11218.4|11219.2|11217.2|11222.9|11220.9|11215.9|11213.9|475
1671711000000|2022-12-22 12:10:00|11219.8|11217.8|11207.9|11205.9|11220|11218|11207|11205|555
1671711300000|2022-12-22 12:15:00|11208|11206|11198.8|11196.8|11208.9|11206.9|11196.5|11194.5|1173
1671711600000|2022-12-22 12:20:00|11199|11197|11194|11192|11199.8|11197.8|11185.4|11183.4|1376
1671711900000|2022-12-22 12:25:00|11194.2|11192.2|11196.8|11194.8|11197.3|11195.3|11189.9|11187.9|597
1671712200000|2022-12-22 12:30:00|11196|11194|11193.5|11191.5|11197|11195|11193.3|11191.3|325
1671712500000|2022-12-22 12:35:00|11193.3|11191.3|11186.2|11184.2|11193.7|11191.7|11182.4|11180.4|897
1671712800000|2022-12-22 12:40:00|11186.3|11184.3|11192.2|11190.2|11194.5|11192.5|11184.7|11182.7|667
1671713100000|2022-12-22 12:45:00|11191.8|11189.8|11187.3|11185.3|11194.5|11192.5|11187|11185|703
1671713400000|2022-12-22 12:50:00|11187.2|11185.2|11193|11191|11195.7|11193.7|11178.7|11176.7|1059
1671713700000|2022-12-22 12:55:00|11192.8|11190.8|11193.2|11191.2|11196.5|11194.5|11190.2|11188.2|610
1671714000000|2022-12-22 13:00:00|11193.3|11191.3|11194.3|11192.3|11200|11198|11191.5|11189.5|836
1671714300000|2022-12-22 13:05:00|11194.2|11192.2|11196.2|11194.2|11199.2|11197.2|11190.9|11188.9|613
1671714600000|2022-12-22 13:10:00|11196|11194|11185.2|11183.2|11196.5|11194.5|11185|11183|632
1671714900000|2022-12-22 13:15:00|11185.7|11183.7|11195.9|11193.9|11196.5|11194.5|11184.8|11182.8|725
1671715200000|2022-12-22 13:20:00|11196.3|11194.3|11184.2|11182.2|11196.5|11194.5|11177.5|11175.5|1220
1671715500000|2022-12-22 13:25:00|11184.3|11182.3|11181.4|11179.4|11191.5|11189.5|11178.4|11176.4|855
1671715800000|2022-12-22 13:30:00|11180.7|11178.7|11156|11154|11181.5|11179.5|11133.3|11131.3|5755
1671716100000|2022-12-22 13:35:00|11156.3|11154.3|11152.2|11150.2|11158.9|11156.9|11148.5|11146.5|2163
1671716400000|2022-12-22 13:40:00|11152.4|11150.4|11121.3|11119.3|11157.2|11155.2|11118.3|11116.3|3713
1671716700000|2022-12-22 13:45:00|11121|11119|11105.7|11103.7|11125.5|11123.5|11098.7|11096.7|4885
1671717000000|2022-12-22 13:50:00|11105.2|11103.2|11096.7|11094.7|11110.9|11108.9|11096.4|11094.4|4191
1671717300000|2022-12-22 13:55:00|11096.3|11094.3|11102.5|11100.5|11104.3|11102.3|11091.2|11089.2|3933
1671717600000|2022-12-22 14:00:00|11102.8|11100.8|11099.5|11097.5|11106.2|11104.2|11087.3|11085.3|5118
1671717900000|2022-12-22 14:05:00|11099.7|11097.7|11090.4|11088.4|11100.9|11098.9|11087.7|11085.7|3097
1671718200000|2022-12-22 14:10:00|11090.9|11088.9|11096.4|11094.4|11098.9|11096.9|11089.9|11087.9|1900
1671718500000|2022-12-22 14:15:00|11096.3|11094.3|11094.4|11092.4|11101.4|11099.4|11090.9|11088.9|2282
1671718800000|2022-12-22 14:20:00|11094.3|11092.3|11104.8|11102.8|11106.2|11104.2|11093.2|11091.2|1511
1671719100000|2022-12-22 14:25:00|11104.9|11102.9|11102.2|11100.2|11104.9|11102.9|11095.9|11093.9|2649
1671719400000|2022-12-22 14:30:00|11101.7|11100.7|11041.4|11040.4|11106.7|11105.7|11036.4|11035.4|20098
1671719700000|2022-12-22 14:35:00|11041.9|11040.9|11015.4|11014.4|11047.9|11046.9|11013.8|11012.8|13074
1671720000000|2022-12-22 14:40:00|11013.2|11012.2|11016.3|11015.3|11019.2|11018.2|11003.7|11002.7|8695
1671720300000|2022-12-22 14:45:00|11016.2|11015.2|11000.4|10999.4|11017.2|11016.2|10991.7|10990.7|9121
1671720600000|2022-12-22 14:50:00|11000.7|10999.7|11000.7|10999.7|11015.8|11014.8|10998.2|10997.2|7607
1671720900000|2022-12-22 14:55:00|11001.4|11000.4|11022.5|11021.5|11023.2|11022.2|11000.5|10999.5|7745
1671721200000|2022-12-22 15:00:00|11022.4|11021.4|10967.7|10966.7|11022.4|11021.4|10966.9|10965.9|15008
1671721500000|2022-12-22 15:05:00|10967.5|10966.5|10958.7|10957.7|10972.5|10971.5|10948.7|10947.7|13046
1671721800000|2022-12-22 15:10:00|10958.4|10957.4|10941.4|10940.4|10959.9|10958.9|10928.9|10927.9|11944
1671722100000|2022-12-22 15:15:00|10941.9|10940.9|10951.5|10950.5|10955.2|10954.2|10934.2|10933.2|9532
1671722400000|2022-12-22 15:20:00|10951.7|10950.7|10926.5|10925.5|10953.3|10952.3|10926.5|10925.5|8737
1671722700000|2022-12-22 15:25:00|10926.4|10925.4|10924.4|10923.4|10942.8|10941.8|10922.8|10921.8|7692
1671723000000|2022-12-22 15:30:00|10924.9|10923.9|10900.5|10899.5|10924.9|10923.9|10897.8|10896.8|17589
1671723300000|2022-12-22 15:35:00|10900.7|10899.7|10907|10906|10912|10911|10898.9|10897.9|7542
1671723600000|2022-12-22 15:40:00|10906.4|10905.4|10907.9|10906.9|10920.3|10919.3|10901.4|10900.4|8496
1671723900000|2022-12-22 15:45:00|10908.5|10907.5|10923.3|10922.3|10932.3|10931.3|10900.2|10899.2|9883
1671724200000|2022-12-22 15:50:00|10923.4|10922.4|10926.3|10925.3|10932.8|10931.8|10913.2|10912.2|6146
1671724500000|2022-12-22 15:55:00|10926.2|10925.2|10915|10914|10927.7|10926.7|10909.6|10908.6|6150
1671724800000|2022-12-22 16:00:00|10915.4|10914.4|10927.4|10926.4|10929.1|10928.1|10909.1|10908.1|5297
1671725100000|2022-12-22 16:05:00|10927.2|10926.2|10918.5|10917.5|10939.2|10938.2|10918.5|10917.5|5351
1671725400000|2022-12-22 16:10:00|10918.6|10917.6|10912.7|10911.7|10924.1|10923.1|10899.7|10898.7|7298
1671725700000|2022-12-22 16:15:00|10912.5|10911.5|10910.9|10909.9|10928|10927|10909.4|10908.4|4890
1671726000000|2022-12-22 16:20:00|10911.1|10910.1|10912.9|10911.9|10923.9|10922.9|10905.1|10904.1|4325
1671726300000|2022-12-22 16:25:00|10913.6|10912.6|10911.5|10910.5|10917.6|10916.6|10906.1|10905.1|4039
1671726600000|2022-12-22 16:30:00|10911.7|10910.7|10904.4|10903.4|10917.1|10916.1|10895.9|10894.9|5267
1671726900000|2022-12-22 16:35:00|10904.5|10903.5|10889.6|10888.6|10912.4|10911.4|10889.1|10888.1|6222
1671727200000|2022-12-22 16:40:00|10889.5|10888.5|10885.5|10884.5|10890.4|10889.4|10875.5|10874.5|8718
1671727500000|2022-12-22 16:45:00|10885.6|10884.6|10881.4|10880.4|10887.9|10886.9|10871|10870|5931
1671727800000|2022-12-22 16:50:00|10880.9|10879.9|10890.1|10889.1|10890.5|10889.5|10876|10875|4967
1671728100000|2022-12-22 16:55:00|10890.2|10889.2|10889|10888|10891|10890|10877.1|10876.1|3813
1671728400000|2022-12-22 17:00:00|10888.7|10887.7|10881.1|10880.1|10892.1|10891.1|10879.4|10878.4|3891
1671728700000|2022-12-22 17:05:00|10880.7|10879.7|10888.7|10887.7|10889.7|10888.7|10875.1|10874.1|4367
1671729000000|2022-12-22 17:10:00|10888.4|10887.4|10876.7|10875.7|10890.5|10889.5|10875.5|10874.5|4327
1671729300000|2022-12-22 17:15:00|10876.9|10875.9|10879.4|10878.4|10887.1|10886.1|10875.4|10874.4|3548
1671729600000|2022-12-22 17:20:00|10879.2|10878.2|10850.6|10849.6|10882.2|10881.2|10849.6|10848.6|9095
1671729900000|2022-12-22 17:25:00|10850.5|10849.5|10833.5|10832.5|10852.2|10851.2|10826.9|10825.9|10249
1671730200000|2022-12-22 17:30:00|10833.6|10832.6|10828.5|10827.5|10840|10839|10825.7|10824.7|5660
1671730500000|2022-12-22 17:35:00|10828.9|10827.9|10824.7|10823.7|10832|10831|10815.1|10814.1|6137
1671730800000|2022-12-22 17:40:00|10826|10825|10829.8|10828.8|10831.3|10830.3|10816.8|10815.8|6095
1671731100000|2022-12-22 17:45:00|10830|10829|10834.1|10833.1|10836|10835|10823|10822|6334
1671731400000|2022-12-22 17:50:00|10834|10833|10839.6|10838.6|10841.5|10840.5|10830.1|10829.1|3914
1671731700000|2022-12-22 17:55:00|10838.6|10837.6|10837.5|10836.5|10840.7|10839.7|10830.8|10829.8|4486
1671732000000|2022-12-22 18:00:00|10837.7|10836.7|10807|10806|10837.7|10836.7|10804.3|10803.3|9313
1671732300000|2022-12-22 18:05:00|10806.8|10805.8|10811.6|10810.6|10817.8|10816.8|10801.1|10800.1|6895
1671732600000|2022-12-22 18:10:00|10811.7|10810.7|10817.2|10816.2|10821.7|10820.7|10811.7|10810.7|4648
1671732900000|2022-12-22 18:15:00|10817.1|10816.1|10803.7|10802.7|10818|10817|10801.7|10800.7|4949
1671733200000|2022-12-22 18:20:00|10803.6|10802.6|10795.1|10794.1|10804.7|10803.7|10791.8|10790.8|4430
1671733500000|2022-12-22 18:25:00|10795.2|10794.2|10801.2|10800.2|10805.2|10804.2|10793.5|10792.5|3506
1671733800000|2022-12-22 18:30:00|10801.1|10800.1|10789|10788|10801.5|10800.5|10780.6|10779.6|7500
1671734100000|2022-12-22 18:35:00|10788.7|10787.7|10810.5|10809.5|10811.1|10810.1|10783.7|10782.7|6686
1671734400000|2022-12-22 18:40:00|10810.6|10809.6|10825.5|10824.5|10825.7|10824.7|10806.1|10805.1|7085
1671734700000|2022-12-22 18:45:00|10825.3|10824.3|10817.7|10816.7|10825.7|10824.7|10812.2|10811.2|4984
1671735000000|2022-12-22 18:50:00|10818|10817|10816.5|10815.5|10820.7|10819.7|10810.3|10809.3|4190
1671735300000|2022-12-22 18:55:00|10816.7|10815.7|10812.8|10811.8|10821.2|10820.2|10803.6|10802.6|4750
1671735600000|2022-12-22 19:00:00|10812.6|10811.6|10816.6|10815.6|10832.5|10831.5|10811.2|10810.2|7259
1671735900000|2022-12-22 19:05:00|10818|10817|10823|10822|10830.6|10829.6|10815.7|10814.7|5170
1671736200000|2022-12-22 19:10:00|10822.6|10821.6|10855.3|10854.3|10858.6|10857.6|10822.6|10821.6|9631
1671736500000|2022-12-22 19:15:00|10855.2|10854.2|10837.1|10836.1|10855.6|10854.6|10836.7|10835.7|5361
1671736800000|2022-12-22 19:20:00|10837|10836|10847.7|10846.7|10848.5|10847.5|10820.6|10819.6|7252
1671737100000|2022-12-22 19:25:00|10847.6|10846.6|10864|10863|10868.8|10867.8|10840.8|10839.8|5724
1671737400000|2022-12-22 19:30:00|10864.1|10863.1|10868.8|10867.8|10874.5|10873.5|10853|10852|6097
1671737700000|2022-12-22 19:35:00|10869.1|10868.1|10852.1|10851.1|10871.1|10870.1|10845.6|10844.6|6030
1671738000000|2022-12-22 19:40:00|10852.2|10851.2|10854|10853|10860.3|10859.3|10843.3|10842.3|4487
1671738300000|2022-12-22 19:45:00|10853.7|10852.7|10869.8|10868.8|10870.7|10869.7|10851.6|10850.6|4736
1671738600000|2022-12-22 19:50:00|10871|10870|10883.2|10882.2|10883.8|10882.8|10859.6|10858.6|6987
1671738900000|2022-12-22 19:55:00|10882.3|10881.3|10896.7|10895.7|10901|10900|10878.2|10877.2|8321
1671739200000|2022-12-22 20:00:00|10896.2|10895.2|10897|10896|10904.6|10903.6|10888.5|10887.5|7904
1671739500000|2022-12-22 20:05:00|10896.8|10895.8|10917.8|10916.8|10920.7|10919.7|10888.3|10887.3|8946
1671739800000|2022-12-22 20:10:00|10918.6|10917.6|10898.7|10897.7|10920|10919|10896.7|10895.7|7235
1671740100000|2022-12-22 20:15:00|10898.3|10897.3|10928.1|10927.1|10929|10928|10897.3|10896.3|7341
1671740400000|2022-12-22 20:20:00|10927|10926|10946.3|10945.3|10952.8|10951.8|10923.3|10922.3|8683
1671740700000|2022-12-22 20:25:00|10945.4|10944.4|10949.5|10948.5|10954.8|10953.8|10934.1|10933.1|7418
1671741000000|2022-12-22 20:30:00|10949.6|10948.6|10932.9|10931.9|10956.3|10955.3|10931.6|10930.6|8826
1671741300000|2022-12-22 20:35:00|10933.1|10932.1|10922|10921|10937.8|10936.8|10910.4|10909.4|9429
1671741600000|2022-12-22 20:40:00|10922.1|10921.1|10914.8|10913.8|10924|10923|10900.8|10899.8|8560
1671741900000|2022-12-22 20:45:00|10914.9|10913.9|10930.9|10929.9|10932.9|10931.9|10904.8|10903.8|8060
1671742200000|2022-12-22 20:50:00|10933|10932|10962.5|10961.5|10968.1|10967.1|10932.9|10931.9|14120
1671742500000|2022-12-22 20:55:00|10962.6|10961.6|10962.9|10961.9|10966.4|10965.4|10943.5|10942.5|21352
1671742800000|2022-12-22 21:00:00|10963.4|10961.4|10975.4|10973.4|10989.1|10987.1|10963.4|10961.4|8851
1671743100000|2022-12-22 21:05:00|10975|10973|10954.8|10952.8|10975.5|10973.5|10954.5|10952.5|3607
1671743400000|2022-12-22 21:10:00|10954.9|10952.9|10941.8|10939.8|10958.9|10956.9|10937.1|10935.1|2388
1671743700000|2022-12-22 21:15:00|10941.9|10939.9|10946.1|10944.1|10953.5|10951.5|10941.9|10939.9|791
1671744000000|2022-12-22 21:20:00|10946|10944|10944.1|10942.1|10948.6|10946.6|10943.3|10941.3|494
1671744300000|2022-12-22 21:25:00|10944.3|10942.3|10941.8|10939.8|10944.9|10942.9|10940.5|10938.5|277
1671744600000|2022-12-22 21:30:00|10942.3|10940.3|10949|10947|10949.5|10947.5|10942|10940|623
1671744900000|2022-12-22 21:35:00|10948.9|10946.9|10949.3|10947.3|10952.1|10950.1|10947.3|10945.3|286
1671745200000|2022-12-22 21:40:00|10949.4|10947.4|10952.5|10950.5|10952.9|10950.9|10944|10942|429
1671745500000|2022-12-22 21:45:00|10952.1|10950.1|10946.9|10944.9|10953.9|10951.9|10946.3|10944.3|270
1671745800000|2022-12-22 21:50:00|10947|10945|10951.1|10949.1|10952.4|10950.4|10946.3|10944.3|230
1671746100000|2022-12-22 21:55:00|10950.9|10948.9|10955.5|10950.5|10955.5|10952.8|10947.3|10945.3|383
1671746400000|2022-12-22 22:00:00|10955.4|10950.4|10954.3|10949.3|10955.4|10950.4|10953.6|10948.6|0
1671746700000|2022-12-22 22:05:00|10954.4|10949.4|10954.6|10949.6|10955|10950|10953.8|10948.8|0
1671747000000|2022-12-22 22:10:00|10954.7|10949.7|10955|10950|10955.2|10950.2|10954.7|10949.7|0
1671747300000|2022-12-22 22:15:00|10955.1|10950.1|10954.2|10949.2|10955.2|10950.2|10954.2|10949.2|0
1671747600000|2022-12-22 22:20:00|10954.1|10949.1|10949.6|10944.6|10954.1|10949.1|10949.2|10944.2|0
1671747900000|2022-12-22 22:25:00|10949.8|10944.8|10955|10950|10956.1|10951.1|10948.6|10943.6|0
1671748200000|2022-12-22 22:30:00|10955.1|10950.1|10959.6|10954.6|10960.7|10955.7|10955.1|10950.1|0
1671748500000|2022-12-22 22:35:00|10959.2|10954.2|10964.8|10959.8|10965|10960|10959.2|10954.2|0
1671748800000|2022-12-22 22:40:00|10964.5|10959.5|10964|10959|10964.6|10959.6|10962.9|10957.9|0
1671749100000|2022-12-22 22:45:00|10964.6|10959.6|10964.7|10959.7|10965.3|10960.3|10964|10959|0
1671749400000|2022-12-22 22:50:00|10964.9|10959.9|10966.2|10961.2|10966.2|10961.2|10964.9|10959.9|0
1671749700000|2022-12-22 22:55:00|10965.5|10960.5|10966.2|10961.2|10966.8|10961.8|10963.7|10958.7|0
1671750000000|2022-12-22 23:00:00|10970.3|10968.3|10959.5|10957.5|10973.8|10971.8|10958|10956|639
1671750300000|2022-12-22 23:05:00|10959.6|10957.6|10967.6|10965.6|10967.8|10965.8|10959.5|10957.5|381
1671750600000|2022-12-22 23:10:00|10967.5|10965.5|10967.4|10965.4|10970.4|10968.4|10964.8|10962.8|459
1671750900000|2022-12-22 23:15:00|10967.5|10965.5|10963.8|10961.8|10971.6|10969.6|10963.3|10961.3|355
1671751200000|2022-12-22 23:20:00|10963.9|10961.9|10957.9|10955.9|10966.3|10964.3|10957.4|10955.4|290
1671751500000|2022-12-22 23:25:00|10958|10956|10956.9|10954.9|10959.9|10957.9|10951.8|10949.8|380
1671751800000|2022-12-22 23:30:00|10956.8|10954.8|10956.8|10954.8|10962.1|10960.1|10954.8|10952.8|222
1671752100000|2022-12-22 23:35:00|10956.6|10954.6|10957|10955|10958.8|10956.8|10954.6|10952.6|182
1671752400000|2022-12-22 23:40:00|10957.1|10955.1|10957.6|10955.6|10959|10957|10954.6|10952.6|130
1671752700000|2022-12-22 23:45:00|10957.5|10955.5|10960.9|10958.9|10961.4|10959.4|10953.6|10951.6|213
1671753000000|2022-12-22 23:50:00|10960.6|10958.6|10961.5|10959.5|10962.6|10960.6|10957.6|10955.6|187
1671753300000|2022-12-22 23:55:00|10961.6|10959.6|10958.4|10956.4|10963.1|10961.1|10955.5|10953.5|212
1671753600000|2022-12-23 00:00:00|10957.1|10955.1|10956.4|10954.4|10963.3|10961.3|10952.9|10950.9|470
1671753900000|2022-12-23 00:05:00|10956.3|10954.3|10956|10954|10957.6|10955.6|10951.9|10949.9|281
1671754200000|2022-12-23 00:10:00|10956.1|10954.1|10952.1|10950.1|10958.4|10956.4|10948.4|10946.4|325
1671754500000|2022-12-23 00:15:00|10952|10950|10948.8|10946.8|10953.1|10951.1|10946.4|10944.4|278
1671754800000|2022-12-23 00:20:00|10949|10947|10944.6|10942.6|10949.6|10947.6|10943.8|10941.8|295
1671755100000|2022-12-23 00:25:00|10944.5|10942.5|10941.9|10939.9|10948.3|10946.3|10941.9|10939.9|304
1671755400000|2022-12-23 00:30:00|10941.8|10939.8|10944.9|10942.9|10946.3|10944.3|10938.5|10936.5|457
1671755700000|2022-12-23 00:35:00|10944.5|10942.5|10946.8|10944.8|10950|10948|10944.1|10942.1|292
1671756000000|2022-12-23 00:40:00|10946.6|10944.6|10941.9|10939.9|10948.1|10946.1|10941.1|10939.1|286
1671756300000|2022-12-23 00:45:00|10941.8|10939.8|10937.9|10935.9|10942.5|10940.5|10935.6|10933.6|414
1671756600000|2022-12-23 00:50:00|10937.8|10935.8|10935.8|10933.8|10940.1|10938.1|10935.4|10933.4|324
1671756900000|2022-12-23 00:55:00|10935.9|10933.9|10923.9|10921.9|10937|10935|10922.3|10920.3|960
1671757200000|2022-12-23 01:00:00|10924.4|10922.4|10923.4|10921.4|10929.5|10927.5|10922.9|10920.9|383
1671757500000|2022-12-23 01:05:00|10923.3|10921.3|10926.4|10924.4|10927.4|10925.4|10920.3|10918.3|375
1671757800000|2022-12-23 01:10:00|10926.3|10924.3|10934|10932|10934.6|10932.6|10924.3|10922.3|406
1671758100000|2022-12-23 01:15:00|10933.9|10931.9|10942.4|10940.4|10942.5|10940.5|10932.4|10930.4|415
1671758400000|2022-12-23 01:20:00|10942.5|10940.5|10942.6|10940.6|10942.8|10940.8|10936.4|10934.4|327
1671758700000|2022-12-23 01:25:00|10942.8|10940.8|10947.9|10945.9|10952.9|10950.9|10941.9|10939.9|604
1671759000000|2022-12-23 01:30:00|10948|10946|10951|10949|10952|10950|10947.6|10945.6|345
1671759300000|2022-12-23 01:35:00|10950.9|10948.9|10948.3|10946.3|10956.1|10954.1|10947.9|10945.9|421
1671759600000|2022-12-23 01:40:00|10948.1|10946.1|10959.4|10957.4|10959.9|10957.9|10947.5|10945.5|357
1671759900000|2022-12-23 01:45:00|10959.5|10957.5|10970.6|10968.6|10972.3|10970.3|10959.5|10957.5|839
1671760200000|2022-12-23 01:50:00|10970.5|10968.5|10969.6|10967.6|10973.4|10971.4|10968.4|10966.4|484
1671760500000|2022-12-23 01:55:00|10969.5|10967.5|10968.1|10966.1|10971.1|10969.1|10966.6|10964.6|431
1671760800000|2022-12-23 02:00:00|10968.3|10966.3|10965.5|10963.5|10973.6|10971.6|10965.4|10963.4|441
1671761100000|2022-12-23 02:05:00|10965.6|10963.6|10967.8|10965.8|10968.5|10966.5|10965.1|10963.1|186
1671761400000|2022-12-23 02:10:00|10967.4|10965.4|10960.9|10958.9|10968.3|10966.3|10959.4|10957.4|355
1671761700000|2022-12-23 02:15:00|10961|10959|10961.6|10959.6|10961.8|10959.8|10958.5|10956.5|243
1671762000000|2022-12-23 02:20:00|10961.4|10959.4|10973.1|10971.1|10973.4|10971.4|10960.8|10958.8|341
1671762300000|2022-12-23 02:25:00|10973|10971|10976.9|10974.9|10982|10980|10972.9|10970.9|615
1671762600000|2022-12-23 02:30:00|10977.4|10975.4|10980.1|10978.1|10983.1|10981.1|10974.4|10972.4|420
1671762900000|2022-12-23 02:35:00|10980.3|10978.3|10975.4|10973.4|10980.3|10978.3|10974.5|10972.5|264
1671763200000|2022-12-23 02:40:00|10975.1|10973.1|10979.9|10977.9|10979.9|10977.9|10974.8|10972.8|169
1671763500000|2022-12-23 02:45:00|10980|10978|10974.9|10972.9|10981.6|10979.6|10974.6|10972.6|214
1671763800000|2022-12-23 02:50:00|10975|10973|10969.6|10967.6|10975|10973|10968.4|10966.4|214
1671764100000|2022-12-23 02:55:00|10969.4|10967.4|10964|10962|10972.8|10970.8|10963.8|10961.8|322
1671764400000|2022-12-23 03:00:00|10964.1|10962.1|10969.6|10967.6|10973.1|10971.1|10964.1|10962.1|272
1671764700000|2022-12-23 03:05:00|10969.8|10967.8|10967.6|10965.6|10970|10968|10965.1|10963.1|153
1671765000000|2022-12-23 03:10:00|10967.8|10965.8|10965.4|10963.4|10968.8|10966.8|10963.3|10961.3|155
1671765300000|2022-12-23 03:15:00|10965.5|10963.5|10967.6|10965.6|10969.8|10967.8|10964.1|10962.1|213
1671765600000|2022-12-23 03:20:00|10967.9|10965.9|10977.9|10975.9|10978.6|10976.6|10967.9|10965.9|317
1671765900000|2022-12-23 03:25:00|10978|10976|10974.4|10972.4|10979|10977|10972.1|10970.1|210
1671766200000|2022-12-23 03:30:00|10974.3|10972.3|10972.1|10970.1|10975.1|10973.1|10971.4|10969.4|126
1671766500000|2022-12-23 03:35:00|10972.4|10970.4|10976.4|10974.4|10977.3|10975.3|10970.6|10968.6|168
1671766800000|2022-12-23 03:40:00|10976.3|10974.3|10977.4|10975.4|10979.5|10977.5|10974.4|10972.4|167
1671767100000|2022-12-23 03:45:00|10978.1|10976.1|10985.9|10983.9|10988|10986|10978.1|10976.1|548
1671767400000|2022-12-23 03:50:00|10985.8|10983.8|10980.8|10978.8|10985.9|10983.9|10980.4|10978.4|248
1671767700000|2022-12-23 03:55:00|10980.9|10978.9|10982.6|10980.6|10985.4|10983.4|10980.8|10978.8|117
1671768000000|2022-12-23 04:00:00|10982.5|10980.5|10980.1|10978.1|10983.9|10981.9|10979.9|10977.9|108
1671768300000|2022-12-23 04:05:00|10980.3|10978.3|10983.5|10981.5|10984.5|10982.5|10980.3|10978.3|129
1671768600000|2022-12-23 04:10:00|10983.6|10981.6|10981.9|10979.9|10984.1|10982.1|10981.6|10979.6|90
1671768900000|2022-12-23 04:15:00|10982|10980|10977.5|10975.5|10982.9|10980.9|10975.8|10973.8|229
1671769200000|2022-12-23 04:20:00|10977.3|10975.3|10976|10974|10978.4|10976.4|10974.8|10972.8|95
1671769500000|2022-12-23 04:25:00|10976.3|10974.3|10975.3|10973.3|10977.5|10975.5|10974.9|10972.9|122
1671769800000|2022-12-23 04:30:00|10975.5|10973.5|10973.5|10971.5|10976.5|10974.5|10973.5|10971.5|128
1671770100000|2022-12-23 04:35:00|10973.4|10971.4|10973.8|10971.8|10975.6|10973.6|10973.1|10971.1|158
1671770400000|2022-12-23 04:40:00|10973.6|10971.6|10976.5|10974.5|10976.8|10974.8|10973.1|10971.1|86
1671770700000|2022-12-23 04:45:00|10976.6|10974.6|10972.4|10970.4|10977.6|10975.6|10972.4|10970.4|100
1671771000000|2022-12-23 04:50:00|10972.3|10970.3|10969.1|10967.1|10972.8|10970.8|10966.9|10964.9|319
1671771300000|2022-12-23 04:55:00|10969.3|10967.3|10967.4|10965.4|10969.8|10967.8|10965.5|10963.5|185
1671771600000|2022-12-23 05:00:00|10967.6|10965.6|10972|10970|10972.4|10970.4|10965|10963|215
1671771900000|2022-12-23 05:05:00|10971.8|10969.8|10971.9|10969.9|10973.4|10971.4|10969|10967|151
1671772200000|2022-12-23 05:10:00|10971.8|10969.8|10967.8|10965.8|10972.5|10970.5|10967.5|10965.5|117
1671772500000|2022-12-23 05:15:00|10967.9|10965.9|10970.8|10968.8|10972.8|10970.8|10967.6|10965.6|96
1671772800000|2022-12-23 05:20:00|10970.6|10968.6|10972|10970|10973.8|10971.8|10969.8|10967.8|112
1671773100000|2022-12-23 05:25:00|10971.8|10969.8|10977.3|10975.3|10978.4|10976.4|10971.8|10969.8|169
1671773400000|2022-12-23 05:30:00|10977.1|10975.1|10968.3|10966.3|10977.4|10975.4|10967|10965|257
1671773700000|2022-12-23 05:35:00|10968.1|10966.1|10968|10966|10969.5|10967.5|10963.9|10961.9|168
1671774000000|2022-12-23 05:40:00|10967.9|10965.9|10972.9|10970.9|10973.4|10971.4|10966.8|10964.8|210
1671774300000|2022-12-23 05:45:00|10973|10971|10965|10963|10973.5|10971.5|10965|10963|192
1671774600000|2022-12-23 05:50:00|10966.3|10964.3|10961.9|10959.9|10968.4|10966.4|10961.9|10959.9|210
1671774900000|2022-12-23 05:55:00|10961.8|10959.8|10962.4|10960.4|10964.3|10962.3|10960|10958|292
1671775200000|2022-12-23 06:00:00|10962.5|10960.5|10958.5|10956.5|10963.9|10961.9|10958|10956|281
1671775500000|2022-12-23 06:05:00|10958.6|10956.6|10961|10959|10962.6|10960.6|10958.4|10956.4|170
1671775800000|2022-12-23 06:10:00|10960.9|10958.9|10960.4|10958.4|10962.6|10960.6|10960|10958|141
1671776100000|2022-12-23 06:15:00|10960.3|10958.3|10961.8|10959.8|10964.6|10962.6|10960.3|10958.3|212
1671776400000|2022-12-23 06:20:00|10961.9|10959.9|10957|10955|10962.8|10960.8|10957|10955|243
1671776700000|2022-12-23 06:25:00|10957.1|10955.1|10956.6|10954.6|10957.4|10955.4|10951.6|10949.6|418
1671777000000|2022-12-23 06:30:00|10956.8|10954.8|10962.1|10960.1|10963.8|10961.8|10956.6|10954.6|293
1671777300000|2022-12-23 06:35:00|10962|10960|10963.9|10961.9|10964.5|10962.5|10961.6|10959.6|113
1671777600000|2022-12-23 06:40:00|10963.8|10961.8|10969.9|10967.9|10970.8|10968.8|10963.1|10961.1|252
1671777900000|2022-12-23 06:45:00|10969.8|10967.8|10973.1|10971.1|10974.6|10972.6|10969.5|10967.5|303
1671778200000|2022-12-23 06:50:00|10973|10971|10971.9|10969.9|10976.5|10974.5|10970.3|10968.3|244
1671778500000|2022-12-23 06:55:00|10971.8|10969.8|10970.4|10968.4|10976.4|10974.4|10970.4|10968.4|247
1671778800000|2022-12-23 07:00:00|10970.1|10968.1|10977.8|10975.8|10979|10977|10965.8|10963.8|579
1671779100000|2022-12-23 07:05:00|10977.5|10975.5|10973.4|10971.4|10979.8|10977.8|10972.5|10970.5|402
1671779400000|2022-12-23 07:10:00|10973.3|10971.3|10969.6|10967.6|10974.9|10972.9|10968.6|10966.6|202
1671779700000|2022-12-23 07:15:00|10969.8|10967.8|10964.1|10962.1|10972.5|10970.5|10960.1|10958.1|426
1671780000000|2022-12-23 07:20:00|10964|10962|10958.1|10956.1|10967.4|10965.4|10956.3|10954.3|326
1671780300000|2022-12-23 07:25:00|10957.9|10955.9|10960.4|10958.4|10963.5|10961.5|10954.5|10952.5|295
1671780600000|2022-12-23 07:30:00|10960.6|10958.6|10963.1|10961.1|10963.3|10961.3|10959.1|10957.1|203
1671780900000|2022-12-23 07:35:00|10963.3|10961.3|10970.1|10968.1|10970.5|10968.5|10962.9|10960.9|292
1671781200000|2022-12-23 07:40:00|10970.3|10968.3|10964.9|10962.9|10971.8|10969.8|10964.5|10962.5|266
1671781500000|2022-12-23 07:45:00|10964.8|10962.8|10965.6|10963.6|10968.1|10966.1|10964.5|10962.5|191
1671781800000|2022-12-23 07:50:00|10965.8|10963.8|10966.9|10964.9|10968.4|10966.4|10964.9|10962.9|134
1671782100000|2022-12-23 07:55:00|10966.6|10964.6|10960.5|10958.5|10967.6|10965.6|10960|10958|256
1671782400000|2022-12-23 08:00:00|10960.4|10958.4|10966.9|10964.9|10977.4|10975.4|10954.6|10952.6|1109
1671782700000|2022-12-23 08:05:00|10967|10965|10950.6|10948.6|10967.1|10965.1|10946.3|10944.3|1079
1671783000000|2022-12-23 08:10:00|10950.8|10948.8|10954.4|10952.4|10959.4|10957.4|10950.5|10948.5|638
1671783300000|2022-12-23 08:15:00|10954.5|10952.5|10946.5|10944.5|10954.5|10952.5|10939.8|10937.8|883
1671783600000|2022-12-23 08:20:00|10946.6|10944.6|10943.5|10941.5|10955|10953|10937.9|10935.9|869
1671783900000|2022-12-23 08:25:00|10943.6|10941.6|10952.4|10950.4|10957.9|10955.9|10943.6|10941.6|722
1671784200000|2022-12-23 08:30:00|10952.3|10950.3|10942.3|10940.3|10952.5|10950.5|10938.4|10936.4|869
1671784500000|2022-12-23 08:35:00|10941.8|10939.8|10953.5|10951.5|10954.9|10952.9|10940.5|10938.5|511
1671784800000|2022-12-23 08:40:00|10953.1|10951.1|10949.9|10947.9|10957.9|10955.9|10948.4|10946.4|483
1671785100000|2022-12-23 08:45:00|10949.8|10947.8|10953.5|10951.5|10953.6|10951.6|10945.6|10943.6|379
1671785400000|2022-12-23 08:50:00|10953.4|10951.4|10950.4|10948.4|10953.9|10951.9|10947.6|10945.6|338
1671785700000|2022-12-23 08:55:00|10949.9|10947.9|10959.6|10957.6|10960.8|10958.8|10949.3|10947.3|699
1671786000000|2022-12-23 09:00:00|10959.5|10957.5|10956.4|10954.4|10965.3|10963.3|10955.6|10953.6|568
1671786300000|2022-12-23 09:05:00|10956.5|10954.5|10961.9|10959.9|10963.6|10961.6|10955.6|10953.6|372
1671786600000|2022-12-23 09:10:00|10961.8|10959.8|10946.6|10944.6|10962.1|10960.1|10946.6|10944.6|472
1671786900000|2022-12-23 09:15:00|10946.5|10944.5|10942.1|10940.1|10946.5|10944.5|10936.1|10934.1|609
1671787200000|2022-12-23 09:20:00|10942.3|10940.3|10944.5|10942.5|10945.8|10943.8|10937.9|10935.9|405
1671787500000|2022-12-23 09:25:00|10944.6|10942.6|10939.4|10937.4|10944.8|10942.8|10936|10934|356
1671787800000|2022-12-23 09:30:00|10939.1|10937.1|10948.8|10946.8|10950.8|10948.8|10937.6|10935.6|549
1671788100000|2022-12-23 09:35:00|10948.6|10946.6|10942.6|10940.6|10949.1|10947.1|10939.1|10937.1|338
1671788400000|2022-12-23 09:40:00|10942.1|10940.1|10940.4|10938.4|10946.5|10944.5|10940.4|10938.4|290
1671788700000|2022-12-23 09:45:00|10940|10938|10951.4|10949.4|10951.4|10949.4|10939.8|10937.8|344
1671789000000|2022-12-23 09:50:00|10951.3|10949.3|10953.8|10951.8|10954|10952|10948.3|10946.3|405
1671789300000|2022-12-23 09:55:00|10953.6|10951.6|10951.6|10949.6|10954|10952|10949.4|10947.4|224
1671789600000|2022-12-23 10:00:00|10951.8|10949.8|10948.4|10946.4|10956.6|10954.6|10947.4|10945.4|284
1671789900000|2022-12-23 10:05:00|10948.1|10946.1|10954.1|10952.1|10954.8|10952.8|10948.1|10946.1|261
1671790200000|2022-12-23 10:10:00|10954|10952|10953.5|10951.5|10955|10953|10950.9|10948.9|228
1671790500000|2022-12-23 10:15:00|10954.1|10952.1|10965.9|10963.9|10966.4|10964.4|10954|10952|872
1671790800000|2022-12-23 10:20:00|10966.1|10964.1|10969.3|10967.3|10971.4|10969.4|10965.8|10963.8|545
1671791100000|2022-12-23 10:25:00|10969.5|10967.5|10980.8|10978.8|10980.8|10978.8|10968.1|10966.1|675
1671791400000|2022-12-23 10:30:00|10981.3|10979.3|10983.9|10981.9|10986.9|10984.9|10980.4|10978.4|742
1671791700000|2022-12-23 10:35:00|10984|10982|10995.5|10993.5|10998.8|10996.8|10984|10982|1117
1671792000000|2022-12-23 10:40:00|10995.6|10993.6|10991.9|10989.9|10996.9|10994.9|10990.5|10988.5|408
1671792300000|2022-12-23 10:45:00|10992.4|10990.4|11003.4|11001.4|11003.9|11001.9|10992.4|10990.4|717
1671792600000|2022-12-23 10:50:00|11003.3|11001.3|11010|11008|11010.5|11008.5|11001.4|10999.4|1211
1671792900000|2022-12-23 10:55:00|11009.9|11007.9|11004.4|11002.4|11010.6|11008.6|11001.6|10999.6|674
1671793200000|2022-12-23 11:00:00|11003.9|11001.9|11016.1|11014.1|11020.1|11018.1|11003.9|11001.9|1005
1671793500000|2022-12-23 11:05:00|11016.6|11014.6|11011|11009|11019.9|11017.9|11010.8|11008.8|496
1671793800000|2022-12-23 11:10:00|11011.1|11009.1|11009.1|11007.1|11013.3|11011.3|11002.5|11000.5|786
1671794100000|2022-12-23 11:15:00|11009|11007|10999.9|10997.9|11011|11009|10998.9|10996.9|854
1671794400000|2022-12-23 11:20:00|10999.1|10997.1|10991.6|10989.6|11004.4|11002.4|10990.5|10988.5|782
1671794700000|2022-12-23 11:25:00|10991.8|10989.8|10987.3|10985.3|10994.3|10992.3|10987.1|10985.1|705
1671795000000|2022-12-23 11:30:00|10987.1|10985.1|10981.8|10979.8|10990.8|10988.8|10978.4|10976.4|843
1671795300000|2022-12-23 11:35:00|10981.6|10979.6|10988.5|10986.5|10992.6|10990.6|10979.4|10977.4|780
1671795600000|2022-12-23 11:40:00|10987.9|10985.9|10987.1|10985.1|10988.1|10986.1|10981.8|10979.8|394
1671795900000|2022-12-23 11:45:00|10987.4|10985.4|10988.4|10986.4|10993.4|10991.4|10985.1|10983.1|368
1671796200000|2022-12-23 11:50:00|10988.3|10986.3|10984.9|10982.9|10990.6|10988.6|10982.1|10980.1|278
1671796500000|2022-12-23 11:55:00|10984.8|10982.8|10977.9|10975.9|10986.3|10984.3|10970|10968|915
1671796800000|2022-12-23 12:00:00|10977.8|10975.8|10981.1|10979.1|10982.6|10980.6|10975.4|10973.4|643
1671797100000|2022-12-23 12:05:00|10981|10979|10974.1|10972.1|10981.4|10979.4|10970.9|10968.9|531
1671797400000|2022-12-23 12:10:00|10973.9|10971.9|10976|10974|10979|10977|10973.9|10971.9|368
1671797700000|2022-12-23 12:15:00|10976.6|10974.6|10988.1|10986.1|10988.8|10986.8|10976.6|10974.6|646
1671798000000|2022-12-23 12:20:00|10988.3|10986.3|10995.9|10993.9|10998|10996|10988.3|10986.3|799
1671798300000|2022-12-23 12:25:00|10995.6|10993.6|10999.9|10997.9|11001|10999|10991.1|10989.1|577
1671798600000|2022-12-23 12:30:00|11000.1|10998.1|11002.3|11000.3|11006.1|11004.1|10995.8|10993.8|742
1671798900000|2022-12-23 12:35:00|11002.4|11000.4|10994.5|10992.5|11002.9|11000.9|10993.4|10991.4|663
1671799200000|2022-12-23 12:40:00|10994.6|10992.6|10990.9|10988.9|10997.1|10995.1|10989.6|10987.6|534
1671799500000|2022-12-23 12:45:00|10990.5|10988.5|10996.6|10994.6|10998.3|10996.3|10989.9|10987.9|582
1671799800000|2022-12-23 12:50:00|10995.9|10993.9|10999.3|10997.3|11001.3|10999.3|10993.3|10991.3|467
1671800100000|2022-12-23 12:55:00|10998.9|10996.9|10999.1|10997.1|11002.1|11000.1|10996.4|10994.4|422
1671800400000|2022-12-23 13:00:00|10999.3|10997.3|11008|11006|11010.4|11008.4|10997.6|10995.6|1002
1671800700000|2022-12-23 13:05:00|11007.9|11005.9|11001.1|10999.1|11013.5|11011.5|10997.6|10995.6|1079
1671801000000|2022-12-23 13:10:00|11001|10999|10999.9|10997.9|11001|10999|10995.1|10993.1|613
1671801300000|2022-12-23 13:15:00|10999.6|10997.6|11001.5|10999.5|11005.9|11003.9|10999.5|10997.5|795
1671801600000|2022-12-23 13:20:00|11002.1|11000.1|11008.8|11006.8|11008.9|11006.9|10999.6|10997.6|895
1671801900000|2022-12-23 13:25:00|11008.9|11006.9|10944.5|10942.5|11009.6|11007.6|10942.3|10940.3|1433
1671802200000|2022-12-23 13:30:00|10944.8|10942.8|10919|10917|11003.8|11001.8|10888.8|10886.8|11836
1671802500000|2022-12-23 13:35:00|10919.3|10917.3|11007.8|11005.8|11022|11020|10907.3|10905.3|8497
1671802800000|2022-12-23 13:40:00|11006.9|11004.9|11038.3|11036.3|11051.9|11049.9|10982.9|10980.9|8155
1671803100000|2022-12-23 13:45:00|11038.5|11036.5|11008.3|11006.3|11045.4|11043.4|11007.6|11005.6|5571
1671803400000|2022-12-23 13:50:00|11007.9|11005.9|10974.8|10972.8|11018.4|11016.4|10952.8|10950.8|5923
1671803700000|2022-12-23 13:55:00|10975.1|10973.1|10960.1|10958.1|10978|10976|10954.6|10952.6|3570
1671804000000|2022-12-23 14:00:00|10960.3|10958.3|10924.4|10922.4|10968.9|10966.9|10924.4|10922.4|3813
1671804300000|2022-12-23 14:05:00|10924.3|10922.3|10952|10950|10959.3|10957.3|10924.3|10922.3|4094
1671804600000|2022-12-23 14:10:00|10952.6|10950.6|10953.9|10951.9|10954.4|10952.4|10940.4|10938.4|1241
1671804900000|2022-12-23 14:15:00|10953.8|10951.8|10935.6|10933.6|10955.8|10953.8|10934.9|10932.9|1826
1671805200000|2022-12-23 14:20:00|10935.9|10933.9|10931.9|10929.9|10942.8|10940.8|10921.4|10919.4|2262
1671805500000|2022-12-23 14:25:00|10928.6|10926.6|10907.1|10905.1|10928.6|10926.6|10903.6|10901.6|3595
1671805800000|2022-12-23 14:30:00|10906.6|10905.6|10896.6|10895.6|10958.8|10957.8|10889|10888|20476
1671806100000|2022-12-23 14:35:00|10897.5|10896.5|10842.3|10841.3|10904.8|10903.8|10834.3|10833.3|15587
1671806400000|2022-12-23 14:40:00|10842|10841|10892.3|10891.3|10919.3|10918.3|10837.6|10836.6|12968
1671806700000|2022-12-23 14:45:00|10891.8|10890.8|10859.5|10858.5|10894.3|10893.3|10844.8|10843.8|10470
1671807000000|2022-12-23 14:50:00|10859.8|10858.8|10851.8|10850.8|10877|10876|10846.3|10845.3|7033
1671807300000|2022-12-23 14:55:00|10851.9|10850.9|10847.9|10846.9|10853.5|10852.5|10831.5|10830.5|6295
1671807600000|2022-12-23 15:00:00|10857.3|10856.3|10850.3|10849.3|10916.5|10915.5|10833.5|10832.5|21110
1671807900000|2022-12-23 15:05:00|10849.5|10848.5|10876.6|10875.6|10886|10885|10825.8|10824.8|13070
1671808200000|2022-12-23 15:10:00|10876|10875|10879.6|10878.6|10907.6|10906.6|10869.4|10868.4|8336
1671808500000|2022-12-23 15:15:00|10879.9|10878.9|10950.4|10949.4|10954.7|10953.7|10867.6|10866.6|12752
1671808800000|2022-12-23 15:20:00|10951.4|10950.4|10944.6|10943.6|10954.1|10953.1|10928.4|10927.4|7177
1671809100000|2022-12-23 15:25:00|10944.4|10943.4|10948.5|10947.5|10962.4|10961.4|10930.4|10929.4|7143
1671809400000|2022-12-23 15:30:00|10948.4|10947.4|10978.6|10977.6|10982|10981|10945.4|10944.4|8408
1671809700000|2022-12-23 15:35:00|10977.4|10976.4|11009.6|11008.6|11010.5|11009.5|10966.4|10965.4|7678
1671810000000|2022-12-23 15:40:00|11010.9|11009.9|10979.9|10978.9|11010.9|11009.9|10979.1|10978.1|5774
1671810300000|2022-12-23 15:45:00|10981.1|10980.1|10957.9|10956.9|10982.9|10981.9|10945.1|10944.1|7059
1671810600000|2022-12-23 15:50:00|10958.1|10957.1|10935.9|10934.9|10958.4|10957.4|10922.4|10921.4|7026
1671810900000|2022-12-23 15:55:00|10935.6|10934.6|10922.9|10921.9|10951.5|10950.5|10915.9|10914.9|6402
1671811200000|2022-12-23 16:00:00|10923.9|10922.9|10889.6|10888.6|10930.6|10929.6|10887|10886|7379
1671811500000|2022-12-23 16:05:00|10889.9|10888.9|10895.1|10894.1|10897.9|10896.9|10883.9|10882.9|4736
1671811800000|2022-12-23 16:10:00|10894.9|10893.9|10915.9|10914.9|10926.6|10925.6|10894.6|10893.6|6343
1671812100000|2022-12-23 16:15:00|10915.6|10914.6|10923.9|10922.9|10929.9|10928.9|10907.6|10906.6|4589
1671812400000|2022-12-23 16:20:00|10924.6|10923.6|10933.9|10932.9|10945.4|10944.4|10917.1|10916.1|5831
1671812700000|2022-12-23 16:25:00|10934.1|10933.1|10925.4|10924.4|10948.4|10947.4|10919.6|10918.6|4093
1671813000000|2022-12-23 16:30:00|10925.2|10924.2|10926|10925|10942.2|10941.2|10918.6|10917.6|3853
1671813300000|2022-12-23 16:35:00|10926.1|10925.1|10948.9|10947.9|10952.7|10951.7|10926.1|10925.1|3199
1671813600000|2022-12-23 16:40:00|10948.7|10947.7|10944.9|10943.9|10971.6|10970.6|10942.9|10941.9|4959
1671813900000|2022-12-23 16:45:00|10944.1|10943.1|10943.9|10942.9|10948.1|10947.1|10929.4|10928.4|3906
1671814200000|2022-12-23 16:50:00|10943.6|10942.6|10926.7|10925.7|10952.6|10951.6|10921.6|10920.6|3661
1671814500000|2022-12-23 16:55:00|10926.6|10925.6|10940.7|10939.7|10940.9|10939.9|10922.9|10921.9|2582
1671814800000|2022-12-23 17:00:00|10940.5|10939.5|10948.4|10947.4|10961.9|10960.9|10937.5|10936.5|4264
1671815100000|2022-12-23 17:05:00|10948.1|10947.1|10939.1|10938.1|10953.6|10952.6|10933.5|10932.5|2879
1671815400000|2022-12-23 17:10:00|10939|10938|10947.4|10946.4|10955|10954|10933.4|10932.4|2243
1671815700000|2022-12-23 17:15:00|10947.1|10946.1|10953.4|10952.4|10957.5|10956.5|10938.4|10937.4|2751
1671816000000|2022-12-23 17:20:00|10953.2|10952.2|10981.1|10980.1|10985.9|10984.9|10950.1|10949.1|4642
1671816300000|2022-12-23 17:25:00|10981|10980|10966|10965|10982.4|10981.4|10966|10965|3068
1671816600000|2022-12-23 17:30:00|10966.4|10965.4|10977.1|10976.1|10979.1|10978.1|10966.4|10965.4|2638
1671816900000|2022-12-23 17:35:00|10977|10976|10969.6|10968.6|10990.6|10989.6|10967.4|10966.4|2997
1671817200000|2022-12-23 17:40:00|10968.5|10967.5|10951.5|10950.5|10975|10974|10944|10943|4013
1671817500000|2022-12-23 17:45:00|10951.8|10950.8|10945|10944|10964|10963|10941.6|10940.6|2839
1671817800000|2022-12-23 17:50:00|10944|10943|10942.3|10941.3|10953.4|10952.4|10940.6|10939.6|1913
1671818100000|2022-12-23 17:55:00|10942.4|10941.4|10949.8|10948.8|10955.8|10954.8|10941.5|10940.5|2092
1671818400000|2022-12-23 18:00:00|10950.3|10949.3|10961|10960|10964.3|10963.3|10944.3|10943.3|2840
1671818700000|2022-12-23 18:05:00|10960.8|10959.8|10966.6|10965.6|10968|10967|10954|10953|1966
1671819000000|2022-12-23 18:10:00|10966.5|10965.5|10936.3|10935.3|10971|10970|10935.5|10934.5|3268
1671819300000|2022-12-23 18:15:00|10936.5|10935.5|10954.8|10953.8|10959.6|10958.6|10935.3|10934.3|2741
1671819600000|2022-12-23 18:20:00|10954.9|10953.9|10955.3|10954.3|10965.4|10964.4|10949.8|10948.8|2325
1671819900000|2022-12-23 18:25:00|10955.1|10954.1|10956.3|10955.3|10960.3|10959.3|10950.3|10949.3|1407
1671820200000|2022-12-23 18:30:00|10956.4|10955.4|10965|10964|10967.3|10966.3|10956.4|10955.4|1565
1671820500000|2022-12-23 18:35:00|10964.5|10963.5|10958.8|10957.8|10969.5|10968.5|10952.8|10951.8|2343
1671820800000|2022-12-23 18:40:00|10957.3|10956.3|10952.5|10951.5|10966.8|10965.8|10949|10948|2479
1671821100000|2022-12-23 18:45:00|10952.6|10951.6|10952.1|10951.1|10955.8|10954.8|10925.4|10924.4|4584
1671821400000|2022-12-23 18:50:00|10952.3|10951.3|10951.5|10950.5|10957.4|10956.4|10945.4|10944.4|1708
1671821700000|2022-12-23 18:55:00|10951.4|10950.4|10945|10944|10954.8|10953.8|10941.8|10940.8|1931
1671822000000|2022-12-23 19:00:00|10945.1|10944.1|10931|10930|10948.8|10947.8|10928|10927|2772
1671822300000|2022-12-23 19:05:00|10931.5|10930.5|10934.5|10933.5|10945.1|10944.1|10930.5|10929.5|1864
1671822600000|2022-12-23 19:10:00|10934.8|10933.8|10952.8|10951.8|10953.5|10952.5|10933.8|10932.8|2284
1671822900000|2022-12-23 19:15:00|10952.6|10951.6|10960.4|10959.4|10965.4|10964.4|10949|10948|3325
1671823200000|2022-12-23 19:20:00|10960.8|10959.8|10947|10946|10964.3|10963.3|10943.1|10942.1|2391
1671823500000|2022-12-23 19:25:00|10946.9|10945.9|10953|10952|10960.5|10959.5|10945.4|10944.4|2292
1671823800000|2022-12-23 19:30:00|10953.5|10952.5|10961.4|10960.4|10966.9|10965.9|10952.9|10951.9|2481
1671824100000|2022-12-23 19:35:00|10961.5|10960.5|10973.3|10972.3|10974.5|10973.5|10959.1|10958.1|2612
1671824400000|2022-12-23 19:40:00|10973.1|10972.1|10963|10962|10975|10974|10959.4|10958.4|2525
1671824700000|2022-12-23 19:45:00|10963.1|10962.1|10957.9|10956.9|10969.8|10968.8|10955|10954|2384
1671825000000|2022-12-23 19:50:00|10957.8|10956.8|10973.5|10972.5|10974.1|10973.1|10956.6|10955.6|2208
1671825300000|2022-12-23 19:55:00|10973.6|10972.6|10977.8|10976.8|10980.9|10979.9|10971.3|10970.3|2622
1671825600000|2022-12-23 20:00:00|10977.9|10976.9|10974|10973|10995|10994|10972.6|10971.6|4952
1671825900000|2022-12-23 20:05:00|10973.5|10972.5|10968.5|10967.5|10975.3|10974.3|10962.3|10961.3|3453
1671826200000|2022-12-23 20:10:00|10968.3|10967.3|10970.1|10969.1|10981.6|10980.6|10964.8|10963.8|3302
1671826500000|2022-12-23 20:15:00|10971.3|10970.3|10978.5|10977.5|10987.5|10986.5|10969.8|10968.8|2982
1671826800000|2022-12-23 20:20:00|10979.2|10978.2|10964.9|10963.9|10981.7|10980.7|10962.9|10961.9|3073
1671827100000|2022-12-23 20:25:00|10964.5|10963.5|10961.2|10960.2|10969.1|10968.1|10955|10954|3763
1671827400000|2022-12-23 20:30:00|10961.1|10960.1|10955|10954|10965.9|10964.9|10950|10949|3581
1671827700000|2022-12-23 20:35:00|10955.1|10954.1|10948.6|10947.6|10956.2|10955.2|10944.6|10943.6|3345
1671828000000|2022-12-23 20:40:00|10948.5|10947.5|10965.2|10964.2|10967.5|10966.5|10948.2|10947.2|3315
1671828300000|2022-12-23 20:45:00|10964.2|10963.2|10975.9|10974.9|10978.1|10977.1|10961.7|10960.7|4081
1671828600000|2022-12-23 20:50:00|10974.5|10973.5|10982|10981|10987.4|10986.4|10955.5|10954.5|5914
1671828900000|2022-12-23 20:55:00|10982.9|10981.9|10987.5|10986.5|10988.7|10987.7|10974.6|10973.6|12172
1671829200000|2022-12-23 21:00:00|10988|10986|10982.2|10980.2|10990.1|10988.1|10979.5|10977.5|3700
1671829500000|2022-12-23 21:05:00|10981.7|10979.7|10979.5|10977.5|10984|10982|10977.7|10975.7|1032
1671829800000|2022-12-23 21:10:00|10979.2|10977.2|10979.2|10977.2|10982.1|10980.1|10978.1|10976.1|957
1671830100000|2022-12-23 21:15:00|10979.1|10977.1|10981.2|10979.2|10982|10980|10978|10976|375
1671830400000|2022-12-23 21:20:00|10981.4|10979.4|10979.7|10977.7|10981.7|10979.7|10979.5|10977.5|180
1671830700000|2022-12-23 21:25:00|10979.4|10977.4|10979.5|10977.5|10979.7|10977.7|10978.5|10976.5|177
1671831000000|2022-12-23 21:30:00|10979.6|10977.6|10981.2|10979.2|10981.9|10979.9|10979.5|10977.5|220
1671831300000|2022-12-23 21:35:00|10980.9|10978.9|10980.9|10978.9|10983.1|10981.1|10979.2|10977.2|227
1671831600000|2022-12-23 21:40:00|10981|10979|10979.9|10977.9|10981|10979|10978.1|10976.1|160
1671831900000|2022-12-23 21:45:00|10980.2|10978.2|10978.6|10976.6|10980.4|10978.4|10977.1|10975.1|130
1671832200000|2022-12-23 21:50:00|10978.5|10976.5|10981.6|10979.6|10982.9|10980.9|10978.5|10976.5|184
1671832500000|2022-12-23 21:55:00|10981.4|10979.4|10977.1|10972.1|10981.9|10979.9|10975.2|10972|272
1671832800000|2022-12-23 22:00:00|10976.9|10971.9|10976.9|10971.9|10976.9|10971.9|10976.9|10971.9|1
1672095600000|2022-12-26 23:00:00|10977.5|10972.5|11036.2|11034.2|11046.9|11044.9|10977.5|10972.5|905
1672095900000|2022-12-26 23:05:00|11035.7|11033.7|11038.1|11036.1|11040.9|11038.9|11026.4|11024.4|469
1672096200000|2022-12-26 23:10:00|11038|11036|11043.9|11041.9|11046.7|11044.7|11036|11034|413
1672096500000|2022-12-26 23:15:00|11044|11042|11041.7|11039.7|11047|11045|11040|11038|283
1672096800000|2022-12-26 23:20:00|11042|11040|11059.6|11057.6|11061.9|11059.9|11041.5|11039.5|672
1672097100000|2022-12-26 23:25:00|11059.7|11057.7|11060.5|11058.5|11063.9|11061.9|11056.1|11054.1|430
1672097400000|2022-12-26 23:30:00|11060.4|11058.4|11067.2|11065.2|11067.5|11065.5|11059.4|11057.4|409
1672097700000|2022-12-26 23:35:00|11067.1|11065.1|11066.4|11064.4|11071.2|11069.2|11064.1|11062.1|405
1672098000000|2022-12-26 23:40:00|11066.5|11064.5|11067.4|11065.4|11068.9|11066.9|11064.2|11062.2|219
1672098300000|2022-12-26 23:45:00|11067.5|11065.5|11065.1|11063.1|11068.4|11066.4|11060.4|11058.4|340
1672098600000|2022-12-26 23:50:00|11065|11063|11063.5|11061.5|11069.2|11067.2|11063.4|11061.4|251
1672098900000|2022-12-26 23:55:00|11063.4|11061.4|11064.9|11062.9|11065.9|11063.9|11060.7|11058.7|216
1672099200000|2022-12-27 00:00:00|11065.1|11063.1|11062.4|11060.4|11069.6|11067.6|11062.4|11060.4|373
1672099500000|2022-12-27 00:05:00|11062.2|11060.2|11063.1|11061.1|11065.9|11063.9|11062.1|11060.1|188
1672099800000|2022-12-27 00:10:00|11063|11061|11068.9|11066.9|11070.4|11068.4|11062|11060|279
1672100100000|2022-12-27 00:15:00|11068.7|11066.7|11062.7|11060.7|11069.7|11067.7|11062.5|11060.5|213
1672100400000|2022-12-27 00:20:00|11062.6|11060.6|11063.9|11061.9|11066.1|11064.1|11061|11059|216
1672100700000|2022-12-27 00:25:00|11063.7|11061.7|11061.9|11059.9|11065.6|11063.6|11061.6|11059.6|150
1672101000000|2022-12-27 00:30:00|11062|11060|11061.1|11059.1|11062.6|11060.6|11058.7|11056.7|198
1672101300000|2022-12-27 00:35:00|11061.2|11059.2|11060.9|11058.9|11064.9|11062.9|11059.1|11057.1|264
1672101600000|2022-12-27 00:40:00|11060.7|11058.7|11055|11053|11061.2|11059.2|11054.7|11052.7|322
1672101900000|2022-12-27 00:45:00|11055.1|11053.1|11054.6|11052.6|11057.7|11055.7|11053.1|11051.1|247
1672102200000|2022-12-27 00:50:00|11054.9|11052.9|11056.4|11054.4|11059.4|11057.4|11054.2|11052.2|228
1672102500000|2022-12-27 00:55:00|11056.5|11054.5|11056.9|11054.9|11058.7|11056.7|11055.4|11053.4|100
1672102800000|2022-12-27 01:00:00|11056.7|11054.7|11058.5|11056.5|11059.4|11057.4|11055.4|11053.4|152
1672103100000|2022-12-27 01:05:00|11058.6|11056.6|11071.5|11069.5|11072.2|11070.2|11058.2|11056.2|539
1672103400000|2022-12-27 01:10:00|11071.4|11069.4|11074.4|11072.4|11075.9|11073.9|11067.5|11065.5|463
1672103700000|2022-12-27 01:15:00|11074.1|11072.1|11073.4|11071.4|11077.6|11075.6|11072.6|11070.6|460
1672104000000|2022-12-27 01:20:00|11073.2|11071.2|11076.9|11074.9|11076.9|11074.9|11072.1|11070.1|250
1672104300000|2022-12-27 01:25:00|11077|11075|11076|11074|11078|11076|11073|11071|344
1672104600000|2022-12-27 01:30:00|11075.9|11073.9|11070.7|11068.7|11075.9|11073.9|11070.2|11068.2|439
1672104900000|2022-12-27 01:35:00|11070.6|11068.6|11071.4|11069.4|11073.4|11071.4|11070.5|11068.5|307
1672105200000|2022-12-27 01:40:00|11071.5|11069.5|11069.9|11067.9|11073.7|11071.7|11065.9|11063.9|324
1672105500000|2022-12-27 01:45:00|11070|11068|11074.2|11072.2|11074.5|11072.5|11069.6|11067.6|163
1672105800000|2022-12-27 01:50:00|11074.7|11072.7|11081.1|11079.1|11082.7|11080.7|11072.9|11070.9|346
1672106100000|2022-12-27 01:55:00|11081.2|11079.2|11088.5|11086.5|11090.7|11088.7|11081.2|11079.2|700
1672106400000|2022-12-27 02:00:00|11088.1|11086.1|11088.7|11086.7|11091.7|11089.7|11085.5|11083.5|326
1672106700000|2022-12-27 02:05:00|11088.6|11086.6|11084.2|11082.2|11089.2|11087.2|11083.9|11081.9|199
1672107000000|2022-12-27 02:10:00|11084.1|11082.1|11082.6|11080.6|11085.9|11083.9|11082.5|11080.5|161
1672107300000|2022-12-27 02:15:00|11082.7|11080.7|11084.4|11082.4|11085.4|11083.4|11081.9|11079.9|114
1672107600000|2022-12-27 02:20:00|11084.6|11082.6|11080.7|11078.7|11087.4|11085.4|11080.7|11078.7|239
1672107900000|2022-12-27 02:25:00|11080.9|11078.9|11085.2|11083.2|11085.5|11083.5|11080.2|11078.2|117
1672108200000|2022-12-27 02:30:00|11085.4|11083.4|11084.4|11082.4|11091.2|11089.2|11084.2|11082.2|427
1672108500000|2022-12-27 02:35:00|11084.1|11082.1|11084.1|11082.1|11085.4|11083.4|11083.5|11081.5|180
1672108800000|2022-12-27 02:40:00|11084|11082|11084.9|11082.9|11087.2|11085.2|11084|11082|172
1672109100000|2022-12-27 02:45:00|11085|11083|11085.6|11083.6|11087|11085|11083.9|11081.9|107
1672109400000|2022-12-27 02:50:00|11085.7|11083.7|11086.1|11084.1|11086.1|11084.1|11084.5|11082.5|56
1672109700000|2022-12-27 02:55:00|11086.4|11084.4|11086.5|11084.5|11086.6|11084.6|11085.1|11083.1|67
1672110000000|2022-12-27 03:00:00|11086.7|11084.7|11077.6|11075.6|11087.7|11085.7|11077.2|11075.2|411
1672110300000|2022-12-27 03:05:00|11077.7|11075.7|11077|11075|11079.4|11077.4|11076.7|11074.7|155
1672110600000|2022-12-27 03:10:00|11077.1|11075.1|11071.5|11069.5|11079.4|11077.4|11071.2|11069.2|376
1672110900000|2022-12-27 03:15:00|11072|11070|11073.9|11071.9|11074.6|11072.6|11071.2|11069.2|138
1672111200000|2022-12-27 03:20:00|11074.1|11072.1|11074.7|11072.7|11076|11074|11073.7|11071.7|114
1672111500000|2022-12-27 03:25:00|11074.9|11072.9|11075.4|11073.4|11077.6|11075.6|11073.7|11071.7|150
1672111800000|2022-12-27 03:30:00|11075.5|11073.5|11073.4|11071.4|11075.5|11073.5|11071|11069|131
1672112100000|2022-12-27 03:35:00|11073.5|11071.5|11070.5|11068.5|11074.1|11072.1|11069.1|11067.1|163
1672112400000|2022-12-27 03:40:00|11070.9|11068.9|11070.4|11068.4|11072.5|11070.5|11070|11068|109
1672112700000|2022-12-27 03:45:00|11070.1|11068.1|11070.6|11068.6|11072.9|11070.9|11070.1|11068.1|73
1672113000000|2022-12-27 03:50:00|11070.5|11068.5|11073.6|11071.6|11075.1|11073.1|11070.5|11068.5|159
1672113300000|2022-12-27 03:55:00|11073.5|11071.5|11069.9|11067.9|11073.5|11071.5|11069|11067|152
1672113600000|2022-12-27 04:00:00|11069.7|11067.7|11070.1|11068.1|11072.5|11070.5|11069.2|11067.2|124
1672113900000|2022-12-27 04:05:00|11070.2|11068.2|11069|11067|11070.6|11068.6|11067.9|11065.9|152
1672114200000|2022-12-27 04:10:00|11068.9|11066.9|11065.7|11063.7|11070.5|11068.5|11065|11063|163
1672114500000|2022-12-27 04:15:00|11065.6|11063.6|11065.5|11063.5|11067.1|11065.1|11063.7|11061.7|176
1672114800000|2022-12-27 04:20:00|11065.4|11063.4|11068.7|11066.7|11069.1|11067.1|11065.4|11063.4|95
1672115100000|2022-12-27 04:25:00|11068.9|11066.9|11070.1|11068.1|11070.5|11068.5|11068.7|11066.7|61
1672115400000|2022-12-27 04:30:00|11070|11068|11067.2|11065.2|11070|11068|11065.7|11063.7|88
1672115700000|2022-12-27 04:35:00|11067.4|11065.4|11067.4|11065.4|11068|11066|11065.9|11063.9|62
1672116000000|2022-12-27 04:40:00|11067.5|11065.5|11063.1|11061.1|11067.5|11065.5|11062.7|11060.7|148
1672116300000|2022-12-27 04:45:00|11063.2|11061.2|11065.6|11063.6|11066.4|11064.4|11063.1|11061.1|66
1672116600000|2022-12-27 04:50:00|11065.7|11063.7|11068.1|11066.1|11069.5|11067.5|11065.6|11063.6|130
1672116900000|2022-12-27 04:55:00|11068.2|11066.2|11071.4|11069.4|11072.7|11070.7|11068.1|11066.1|234
1672117200000|2022-12-27 05:00:00|11071.2|11069.2|11071|11069|11073.2|11071.2|11070.1|11068.1|81
1672117500000|2022-12-27 05:05:00|11070.6|11068.6|11070.1|11068.1|11072|11070|11069.6|11067.6|60
1672117800000|2022-12-27 05:10:00|11070.2|11068.2|11070.1|11068.1|11071.6|11069.6|11069.6|11067.6|66
1672118100000|2022-12-27 05:15:00|11070.2|11068.2|11072.7|11070.7|11074|11072|11070|11068|113
1672118400000|2022-12-27 05:20:00|11072.9|11070.9|11073.5|11071.5|11075|11073|11072|11070|126
1672118700000|2022-12-27 05:25:00|11073.4|11071.4|11070.4|11068.4|11073.4|11071.4|11069.7|11067.7|111
1672119000000|2022-12-27 05:30:00|11070.5|11068.5|11068|11066|11070.5|11068.5|11066.2|11064.2|232
1672119300000|2022-12-27 05:35:00|11067.9|11065.9|11070|11068|11071.4|11069.4|11067.2|11065.2|160
1672119600000|2022-12-27 05:40:00|11070.1|11068.1|11070.6|11068.6|11071.9|11069.9|11069.5|11067.5|108
1672119900000|2022-12-27 05:45:00|11070.7|11068.7|11070.4|11068.4|11073.4|11071.4|11069.7|11067.7|167
1672120200000|2022-12-27 05:50:00|11070.2|11068.2|11069.1|11067.1|11070.6|11068.6|11067.7|11065.7|83
1672120500000|2022-12-27 05:55:00|11069.2|11067.2|11069.1|11067.1|11071|11069|11068.9|11066.9|94
1672120800000|2022-12-27 06:00:00|11069|11067|11063.9|11061.9|11070.2|11068.2|11063.9|11061.9|225
1672121100000|2022-12-27 06:05:00|11063.7|11061.7|11061.9|11059.9|11065.5|11063.5|11058.4|11056.4|514
1672121400000|2022-12-27 06:10:00|11061.7|11059.7|11061.9|11059.9|11062|11060|11058|11056|258
1672121700000|2022-12-27 06:15:00|11061.7|11059.7|11062|11060|11064|11062|11061.1|11059.1|70
1672122000000|2022-12-27 06:20:00|11062.1|11060.1|11063.5|11061.5|11065.1|11063.1|11060.6|11058.6|127
1672122300000|2022-12-27 06:25:00|11063.6|11061.6|11064.9|11062.9|11065.1|11063.1|11062|11060|97
1672122600000|2022-12-27 06:30:00|11064.6|11062.6|11067.6|11065.6|11068.2|11066.2|11063.5|11061.5|390
1672122900000|2022-12-27 06:35:00|11067.9|11065.9|11066.1|11064.1|11068.5|11066.5|11065.9|11063.9|97
1672123200000|2022-12-27 06:40:00|11066|11064|11066.6|11064.6|11067.2|11065.2|11064.4|11062.4|126
1672123500000|2022-12-27 06:45:00|11066.7|11064.7|11071.4|11069.4|11071.4|11069.4|11065.6|11063.6|170
1672123800000|2022-12-27 06:50:00|11071.5|11069.5|11071.1|11069.1|11072.5|11070.5|11070.4|11068.4|115
1672124100000|2022-12-27 06:55:00|11071.2|11069.2|11069.9|11067.9|11072.6|11070.6|11068|11066|359
1672124400000|2022-12-27 07:00:00|11070|11068|11054.9|11052.9|11070.7|11068.7|11052|11050|770
1672124700000|2022-12-27 07:05:00|11054.7|11052.7|11059.2|11057.2|11059.4|11057.4|11053.2|11051.2|389
1672125000000|2022-12-27 07:10:00|11059.1|11057.1|11057.4|11055.4|11059.6|11057.6|11054.9|11052.9|215
1672125300000|2022-12-27 07:15:00|11057.2|11055.2|11056.4|11054.4|11058.7|11056.7|11055|11053|151
1672125600000|2022-12-27 07:20:00|11056.5|11054.5|11061.4|11059.4|11062.5|11060.5|11056.4|11054.4|287
1672125900000|2022-12-27 07:25:00|11061.5|11059.5|11062.1|11060.1|11062.9|11060.9|11058.4|11056.4|143
1672126200000|2022-12-27 07:30:00|11062.2|11060.2|11062.9|11060.9|11065|11063|11059.9|11057.9|251
1672126500000|2022-12-27 07:35:00|11062.7|11060.7|11061.2|11059.2|11065.2|11063.2|11060|11058|230
1672126800000|2022-12-27 07:40:00|11061.5|11059.5|11060.1|11058.1|11061.5|11059.5|11056.9|11054.9|306
1672127100000|2022-12-27 07:45:00|11060|11058|11061|11059|11064|11062|11059.9|11057.9|165
1672127400000|2022-12-27 07:50:00|11060.9|11058.9|11067|11065|11069.2|11067.2|11060.4|11058.4|383
1672127700000|2022-12-27 07:55:00|11066.6|11064.6|11067.6|11065.6|11069.6|11067.6|11064.7|11062.7|232
1672128000000|2022-12-27 08:00:00|11067.7|11065.7|11070|11068|11075.1|11073.1|11064.6|11062.6|756
1672128300000|2022-12-27 08:05:00|11069.9|11067.9|11077.7|11075.7|11080.1|11078.1|11069.9|11067.9|567
1672128600000|2022-12-27 08:10:00|11078|11076|11076.6|11074.6|11080.9|11078.9|11074|11072|385
1672128900000|2022-12-27 08:15:00|11076.7|11074.7|11081.9|11079.9|11083.4|11081.4|11074.1|11072.1|500
1672129200000|2022-12-27 08:20:00|11081.7|11079.7|11080.2|11078.2|11085.1|11083.1|11078.9|11076.9|386
1672129500000|2022-12-27 08:25:00|11080.4|11078.4|11077.9|11075.9|11082.6|11080.6|11074.7|11072.7|397
1672129800000|2022-12-27 08:30:00|11078|11076|11072.6|11070.6|11080|11078|11071.5|11069.5|382
1672130100000|2022-12-27 08:35:00|11072.5|11070.5|11072.9|11070.9|11077.4|11075.4|11070.5|11068.5|534
1672130400000|2022-12-27 08:40:00|11073|11071|11075.9|11073.9|11079.4|11077.4|11072|11070|345
1672130700000|2022-12-27 08:45:00|11075.7|11073.7|11077.6|11075.6|11078.4|11076.4|11072.7|11070.7|245
1672131000000|2022-12-27 08:50:00|11077.5|11075.5|11072.1|11070.1|11078.5|11076.5|11072|11070|340
1672131300000|2022-12-27 08:55:00|11072.2|11070.2|11062|11060|11073.4|11071.4|11061.7|11059.7|645
1672131600000|2022-12-27 09:00:00|11062.6|11060.6|11048.2|11046.2|11063.1|11061.1|11047.4|11045.4|1258
1672131900000|2022-12-27 09:05:00|11047.7|11045.7|11048|11046|11051|11049|11046.7|11044.7|398
1672132200000|2022-12-27 09:10:00|11048.1|11046.1|11046.9|11044.9|11052.6|11050.6|11046.2|11044.2|458
1672132500000|2022-12-27 09:15:00|11046.7|11044.7|11029.4|11027.4|11047.1|11045.1|11025.7|11023.7|1229
1672132800000|2022-12-27 09:20:00|11029.1|11027.1|11037.9|11035.9|11037.9|11035.9|11029.1|11027.1|446
1672133100000|2022-12-27 09:25:00|11037.6|11035.6|11039.6|11037.6|11043.2|11041.2|11032.6|11030.6|619
1672133400000|2022-12-27 09:30:00|11039.5|11037.5|11045.6|11043.6|11045.7|11043.7|11037.7|11035.7|481
1672133700000|2022-12-27 09:35:00|11045.5|11043.5|11046.1|11044.1|11046.9|11044.9|11042.5|11040.5|321
1672134000000|2022-12-27 09:40:00|11046.2|11044.2|11047.6|11045.6|11049.6|11047.6|11044.6|11042.6|250
1672134300000|2022-12-27 09:45:00|11047.5|11045.5|11046.9|11044.9|11049.6|11047.6|11043.1|11041.1|379
1672134600000|2022-12-27 09:50:00|11046.7|11044.7|11055.1|11053.1|11056.5|11054.5|11046.7|11044.7|500
1672134900000|2022-12-27 09:55:00|11055.2|11053.2|11052.2|11050.2|11055.5|11053.5|11050.1|11048.1|285
1672135200000|2022-12-27 10:00:00|11053|11051|11056.4|11054.4|11058.6|11056.6|11050.5|11048.5|347
1672135500000|2022-12-27 10:05:00|11056.2|11054.2|11054.5|11052.5|11056.5|11054.5|11049.5|11047.5|423
1672135800000|2022-12-27 10:10:00|11054.4|11052.4|11059.9|11057.9|11060.6|11058.6|11049.7|11047.7|498
1672136100000|2022-12-27 10:15:00|11059.7|11057.7|11057.1|11055.1|11061.5|11059.5|11055.2|11053.2|436
1672136400000|2022-12-27 10:20:00|11057.2|11055.2|11050.9|11048.9|11057.9|11055.9|11050.9|11048.9|397
1672136700000|2022-12-27 10:25:00|11051|11049|11057.4|11055.4|11058.6|11056.6|11049.1|11047.1|602
1672137000000|2022-12-27 10:30:00|11057.6|11055.6|11055.9|11053.9|11060.5|11058.5|11053.7|11051.7|256
1672137300000|2022-12-27 10:35:00|11056|11054|11054.5|11052.5|11057.1|11055.1|11051.5|11049.5|358
1672137600000|2022-12-27 10:40:00|11054.4|11052.4|11047.7|11045.7|11054.4|11052.4|11047.1|11045.1|512
1672137900000|2022-12-27 10:45:00|11047.9|11045.9|11047|11045|11051.7|11049.7|11046|11044|335
1672138200000|2022-12-27 10:50:00|11047.1|11045.1|11047.5|11045.5|11048.2|11046.2|11044.1|11042.1|208
1672138500000|2022-12-27 10:55:00|11047.7|11045.7|11046.4|11044.4|11047.9|11045.9|11044.5|11042.5|161
1672138800000|2022-12-27 11:00:00|11046.2|11044.2|11047.1|11045.1|11048.6|11046.6|11041.9|11039.9|341
1672139100000|2022-12-27 11:05:00|11047.2|11045.2|11047|11045|11051.4|11049.4|11045.5|11043.5|456
1672139400000|2022-12-27 11:10:00|11047.4|11045.4|11042.5|11040.5|11047.6|11045.6|11039.1|11037.1|386
1672139700000|2022-12-27 11:15:00|11042.6|11040.6|11050.1|11048.1|11050.6|11048.6|11042.5|11040.5|393
1672140000000|2022-12-27 11:20:00|11050.2|11048.2|11052.4|11050.4|11053.7|11051.7|11046.2|11044.2|359
1672140300000|2022-12-27 11:25:00|11052.5|11050.5|11047.6|11045.6|11053.6|11051.6|11047|11045|224
1672140600000|2022-12-27 11:30:00|11047.7|11045.7|11042.4|11040.4|11049|11047|11041.7|11039.7|242
1672140900000|2022-12-27 11:35:00|11042.5|11040.5|11042.1|11040.1|11042.9|11040.9|11037.1|11035.1|381
1672141200000|2022-12-27 11:40:00|11042.2|11040.2|11040.9|11038.9|11042.6|11040.6|11034.1|11032.1|455
1672141500000|2022-12-27 11:45:00|11040.7|11038.7|11045.5|11043.5|11046|11044|11039.7|11037.7|281
1672141800000|2022-12-27 11:50:00|11045.1|11043.1|11047.9|11045.9|11049.1|11047.1|11042.9|11040.9|258
1672142100000|2022-12-27 11:55:00|11048|11046|11041.6|11039.6|11048.1|11046.1|11041|11039|221
1672142400000|2022-12-27 12:00:00|11041.7|11039.7|11036.4|11034.4|11042.1|11040.1|11036.2|11034.2|385
1672142700000|2022-12-27 12:05:00|11036.2|11034.2|11020.1|11018.1|11037|11035|11019.7|11017.7|1425
1672143000000|2022-12-27 12:10:00|11019.9|11017.9|11024|11022|11024.6|11022.6|11016.2|11014.2|770
1672143300000|2022-12-27 12:15:00|11023.9|11021.9|11025|11023|11027.4|11025.4|11022.9|11020.9|364
1672143600000|2022-12-27 12:20:00|11024.9|11022.9|11024.7|11022.7|11028.4|11026.4|11022.9|11020.9|345
1672143900000|2022-12-27 12:25:00|11024.6|11022.6|11012.7|11010.7|11024.7|11022.7|11012.4|11010.4|867
1672144200000|2022-12-27 12:30:00|11012.6|11010.6|11006.5|11004.5|11016.4|11014.4|11002.9|11000.9|1097
1672144500000|2022-12-27 12:35:00|11006.7|11004.7|11012.1|11010.1|11012.4|11010.4|11005.5|11003.5|667
1672144800000|2022-12-27 12:40:00|11012.2|11010.2|11010|11008|11014|11012|11003.5|11001.5|576
1672145100000|2022-12-27 12:45:00|11009.9|11007.9|11008.6|11006.6|11014.9|11012.9|11006.9|11004.9|516
1672145400000|2022-12-27 12:50:00|11008.5|11006.5|10995.6|10993.6|11011.5|11009.5|10993.7|10991.7|1171
1672145700000|2022-12-27 12:55:00|10995.5|10993.5|10996.4|10994.4|11002|11000|10987.6|10985.6|1482
1672146000000|2022-12-27 13:00:00|10996.1|10994.1|10990.9|10988.9|10999.1|10997.1|10986|10984|1141
1672146300000|2022-12-27 13:05:00|10991.1|10989.1|10991.9|10989.9|10994.7|10992.7|10987.4|10985.4|701
1672146600000|2022-12-27 13:10:00|10991.7|10989.7|10998.2|10996.2|11001.2|10999.2|10990.5|10988.5|974
1672146900000|2022-12-27 13:15:00|10998.6|10996.6|11005.5|11003.5|11005.5|11003.5|10996.6|10994.6|655
1672147200000|2022-12-27 13:20:00|11006|11004|11011|11009|11011.4|11009.4|11002.5|11000.5|772
1672147500000|2022-12-27 13:25:00|11011.1|11009.1|11007.9|11005.9|11012.6|11010.6|11005.4|11003.4|751
1672147800000|2022-12-27 13:30:00|11007.7|11005.7|10993.2|10991.2|11009.2|11007.2|10992.5|10990.5|1348
1672148100000|2022-12-27 13:35:00|10993.1|10991.1|10979.9|10977.9|10994.9|10992.9|10976.7|10974.7|1877
1672148400000|2022-12-27 13:40:00|10979.6|10977.6|10956.7|10954.7|10979.6|10977.6|10954|10952|2262
1672148700000|2022-12-27 13:45:00|10956.6|10954.6|10956.7|10954.7|10963.2|10961.2|10948.9|10946.9|2395
1672149000000|2022-12-27 13:50:00|10957.2|10955.2|10966.7|10964.7|10968.7|10966.7|10954.9|10952.9|2221
1672149300000|2022-12-27 13:55:00|10967|10965|10963.9|10961.9|10969.7|10967.7|10962.7|10960.7|1386
1672149600000|2022-12-27 14:00:00|10962.9|10960.9|10973|10971|10978|10976|10960.6|10958.6|1631
1672149900000|2022-12-27 14:05:00|10973.1|10971.1|10972.5|10970.5|10981.9|10979.9|10971|10969|1496
1672150200000|2022-12-27 14:10:00|10972.7|10970.7|10966|10964|10973|10971|10962.5|10960.5|1625
1672150500000|2022-12-27 14:15:00|10965.9|10963.9|10977.5|10975.5|10977.5|10975.5|10963.1|10961.1|1322
1672150800000|2022-12-27 14:20:00|10977.6|10975.6|10980.9|10978.9|10985.1|10983.1|10976|10974|1531
1672151100000|2022-12-27 14:25:00|10980.7|10978.7|10959.7|10957.7|10981.5|10979.5|10958.5|10956.5|2578
1672151400000|2022-12-27 14:30:00|10959.2|10958.2|10925.9|10924.9|10963.2|10962.2|10919.5|10918.5|15895
1672151700000|2022-12-27 14:35:00|10926.2|10925.2|10891.2|10890.2|10927|10926|10876.2|10875.2|11987
1672152000000|2022-12-27 14:40:00|10891|10890|10863|10862|10891|10890|10847.2|10846.2|8951
1672152300000|2022-12-27 14:45:00|10863.2|10862.2|10836.2|10835.2|10863.2|10862.2|10813.2|10812.2|12540
1672152600000|2022-12-27 14:50:00|10836|10835|10849.1|10848.1|10856.4|10855.4|10825.6|10824.6|7935
1672152900000|2022-12-27 14:55:00|10849.5|10848.5|10837.5|10836.5|10854.5|10853.5|10833.2|10832.2|7034
1672153200000|2022-12-27 15:00:00|10836.4|10835.4|10833.1|10832.1|10836.4|10835.4|10804.1|10803.1|11455
1672153500000|2022-12-27 15:05:00|10833.6|10832.6|10828.7|10827.7|10839.1|10838.1|10823.7|10822.7|7223
1672153800000|2022-12-27 15:10:00|10829.1|10828.1|10848.7|10847.7|10851.3|10850.3|10813.2|10812.2|8719
1672154100000|2022-12-27 15:15:00|10848|10847|10877.5|10876.5|10890.5|10889.5|10832.3|10831.3|13658
1672154400000|2022-12-27 15:20:00|10877.8|10876.8|10890.8|10889.8|10911.1|10910.1|10875.7|10874.7|11182
1672154700000|2022-12-27 15:25:00|10891.3|10890.3|10894.3|10893.3|10906.6|10905.6|10885.3|10884.3|7733
1672155000000|2022-12-27 15:30:00|10894.8|10893.8|10900.2|10899.2|10902.8|10901.8|10865.8|10864.8|7339
1672155300000|2022-12-27 15:35:00|10899.8|10898.8|10902.6|10901.6|10902.8|10901.8|10887.3|10886.3|3877
1672155600000|2022-12-27 15:40:00|10902.3|10901.3|10898.3|10897.3|10911.1|10910.1|10890.1|10889.1|5130
1672155900000|2022-12-27 15:45:00|10897.7|10896.7|10911.1|10910.1|10925.3|10924.3|10897.7|10896.7|5566
1672156200000|2022-12-27 15:50:00|10911.3|10910.3|10894.3|10893.3|10912.1|10911.1|10892.1|10891.1|4755
1672156500000|2022-12-27 15:55:00|10894.1|10893.1|10880.5|10879.5|10897.2|10896.2|10871.6|10870.6|6462
1672156800000|2022-12-27 16:00:00|10881.3|10880.3|10875.7|10874.7|10886.5|10885.5|10870|10869|5713
1672157100000|2022-12-27 16:05:00|10875.8|10874.8|10880.7|10879.7|10882.2|10881.2|10857.1|10856.1|5818
1672157400000|2022-12-27 16:10:00|10880.5|10879.5|10875.3|10874.3|10883.6|10882.6|10869.8|10868.8|3532
1672157700000|2022-12-27 16:15:00|10875.1|10874.1|10870.1|10869.1|10882.7|10881.7|10866.1|10865.1|3324
1672158000000|2022-12-27 16:20:00|10869.6|10868.6|10889.3|10888.3|10890.8|10889.8|10861.8|10860.8|3910
1672158300000|2022-12-27 16:25:00|10889.6|10888.6|10888.2|10887.2|10890.3|10889.3|10875.1|10874.1|3986
1672158600000|2022-12-27 16:30:00|10888.8|10887.8|10875.1|10874.1|10902.7|10901.7|10870.1|10869.1|6694
1672158900000|2022-12-27 16:35:00|10874.7|10873.7|10890.6|10889.6|10891.8|10890.8|10870.1|10869.1|3974
1672159200000|2022-12-27 16:40:00|10890.1|10889.1|10898.8|10897.8|10901.3|10900.3|10880.8|10879.8|4714
1672159500000|2022-12-27 16:45:00|10899|10898|10893.5|10892.5|10904.6|10903.6|10887.6|10886.6|3523
1672159800000|2022-12-27 16:50:00|10893.6|10892.6|10881.3|10880.3|10894.8|10893.8|10878.5|10877.5|3378
1672160100000|2022-12-27 16:55:00|10881.5|10880.5|10873.2|10872.2|10892|10891|10870.8|10869.8|4636
1672160400000|2022-12-27 17:00:00|10873.3|10872.3|10883.2|10882.2|10887.1|10886.1|10871.8|10870.8|3301
1672160700000|2022-12-27 17:05:00|10883.1|10882.1|10879.3|10878.3|10886.7|10885.7|10876|10875|2571
1672161000000|2022-12-27 17:10:00|10879.2|10878.2|10896.3|10895.3|10903.8|10902.8|10878.1|10877.1|4448
1672161300000|2022-12-27 17:15:00|10896.6|10895.6|10883.2|10882.2|10896.6|10895.6|10876.7|10875.7|3934
1672161600000|2022-12-27 17:20:00|10883|10882|10871.3|10870.3|10883.5|10882.5|10862.5|10861.5|4682
1672161900000|2022-12-27 17:25:00|10871.2|10870.2|10863.3|10862.3|10874.6|10873.6|10862.1|10861.1|3206
1672162200000|2022-12-27 17:30:00|10863.2|10862.2|10871.8|10870.8|10874.8|10873.8|10862.5|10861.5|3572
1672162500000|2022-12-27 17:35:00|10871.5|10870.5|10872.6|10871.6|10877.1|10876.1|10866.8|10865.8|3141
1672162800000|2022-12-27 17:40:00|10872.3|10871.3|10854.7|10853.7|10876.5|10875.5|10850.7|10849.7|5014
1672163100000|2022-12-27 17:45:00|10854.3|10853.3|10840.3|10839.3|10855|10854|10836.2|10835.2|5091
1672163400000|2022-12-27 17:50:00|10840.2|10839.2|10850.2|10849.2|10855|10854|10837.6|10836.6|3735
1672163700000|2022-12-27 17:55:00|10850|10849|10858.8|10857.8|10862.7|10861.7|10848.1|10847.1|3289
1672164000000|2022-12-27 18:00:00|10859|10858|10868.8|10867.8|10875.7|10874.7|10855.3|10854.3|4756
1672164300000|2022-12-27 18:05:00|10868.7|10867.7|10870.1|10869.1|10876.7|10875.7|10863.8|10862.8|2993
1672164600000|2022-12-27 18:10:00|10869.8|10868.8|10869.7|10868.7|10873.7|10872.7|10864.8|10863.8|2064
1672164900000|2022-12-27 18:15:00|10870.3|10869.3|10857.7|10856.7|10873.8|10872.8|10857|10856|2685
1672165200000|2022-12-27 18:20:00|10857.6|10856.6|10857.1|10856.1|10858.1|10857.1|10850.5|10849.5|2227
1672165500000|2022-12-27 18:25:00|10857.2|10856.2|10849|10848|10858.6|10857.6|10847|10846|2760
1672165800000|2022-12-27 18:30:00|10849.1|10848.1|10846.5|10845.5|10849.2|10848.2|10841.8|10840.8|2644
1672166100000|2022-12-27 18:35:00|10846.2|10845.2|10849.6|10848.6|10855.7|10854.7|10846.1|10845.1|2779
1672166400000|2022-12-27 18:40:00|10849.5|10848.5|10846.5|10845.5|10852.5|10851.5|10844.8|10843.8|2448
1672166700000|2022-12-27 18:45:00|10846.7|10845.7|10846|10845|10846.8|10845.8|10834.3|10833.3|3238
1672167000000|2022-12-27 18:50:00|10846.3|10845.3|10835.1|10834.1|10849.2|10848.2|10829.8|10828.8|2760
1672167300000|2022-12-27 18:55:00|10834.5|10833.5|10826.6|10825.6|10836.2|10835.2|10820.1|10819.1|4483
1672167600000|2022-12-27 19:00:00|10827|10826|10843.8|10842.8|10845.8|10844.8|10824.2|10823.2|3569
1672167900000|2022-12-27 19:05:00|10843.7|10842.7|10839.3|10838.3|10845.5|10844.5|10835.8|10834.8|2618
1672168200000|2022-12-27 19:10:00|10839.5|10838.5|10835.8|10834.8|10843.6|10842.6|10829.5|10828.5|2876
1672168500000|2022-12-27 19:15:00|10835.6|10834.6|10824|10823|10836.3|10835.3|10821.2|10820.2|3882
1672168800000|2022-12-27 19:20:00|10823.7|10822.7|10827.7|10826.7|10829|10828|10817.5|10816.5|3310
1672169100000|2022-12-27 19:25:00|10827.3|10826.3|10819.8|10818.8|10832.2|10831.2|10816.6|10815.6|3824
1672169400000|2022-12-27 19:30:00|10819.9|10818.9|10828|10827|10829.4|10828.4|10817.1|10816.1|3006
1672169700000|2022-12-27 19:35:00|10827.9|10826.9|10817.8|10816.8|10830.8|10829.8|10815.8|10814.8|2291
1672170000000|2022-12-27 19:40:00|10817.6|10816.6|10820|10819|10820.4|10819.4|10810.9|10809.9|3426
1672170300000|2022-12-27 19:45:00|10819.9|10818.9|10837.8|10836.8|10838.8|10837.8|10819.6|10818.6|5099
1672170600000|2022-12-27 19:50:00|10838|10837|10837.8|10836.8|10844.8|10843.8|10833.3|10832.3|3559
1672170900000|2022-12-27 19:55:00|10837.6|10836.6|10834.1|10833.1|10839.4|10838.4|10826.8|10825.8|4123
1672171200000|2022-12-27 20:00:00|10834.4|10833.4|10826.6|10825.6|10840.5|10839.5|10823.6|10822.6|4422
1672171500000|2022-12-27 20:05:00|10826.8|10825.8|10842.8|10841.8|10844.5|10843.5|10824.1|10823.1|3378
1672171800000|2022-12-27 20:10:00|10842.9|10841.9|10845.9|10844.9|10848.3|10847.3|10836.5|10835.5|3551
1672172100000|2022-12-27 20:15:00|10845.5|10844.5|10839.9|10838.9|10855.8|10854.8|10839.9|10838.9|3615
1672172400000|2022-12-27 20:20:00|10839|10838|10848.3|10847.3|10851|10850|10836.1|10835.1|3134
1672172700000|2022-12-27 20:25:00|10848.8|10847.8|10850.5|10849.5|10854.7|10853.7|10843.8|10842.8|3203
1672173000000|2022-12-27 20:30:00|10850.7|10849.7|10856.2|10855.2|10863.7|10862.7|10848.2|10847.2|5624
1672173300000|2022-12-27 20:35:00|10856.3|10855.3|10866|10865|10868.6|10867.6|10853.6|10852.6|4437
1672173600000|2022-12-27 20:40:00|10865.8|10864.8|10852.8|10851.8|10866.5|10865.5|10852.8|10851.8|4338
1672173900000|2022-12-27 20:45:00|10852.7|10851.7|10846|10845|10853.3|10852.3|10839.7|10838.7|4939
1672174200000|2022-12-27 20:50:00|10845.8|10844.8|10835.7|10834.7|10845.8|10844.8|10824.6|10823.6|8942
1672174500000|2022-12-27 20:55:00|10835.6|10834.6|10828.1|10827.1|10838.2|10837.2|10819.2|10818.2|15786
1672174800000|2022-12-27 21:00:00|10827.8|10826.8|10828.1|10826.1|10843.8|10841.8|10827.6|10825.6|5152
1672175100000|2022-12-27 21:05:00|10827.6|10825.6|10829.8|10827.8|10832.2|10830.2|10826.6|10824.6|2192
1672175400000|2022-12-27 21:10:00|10830|10828|10830.8|10828.8|10835.5|10833.5|10828.3|10826.3|1469
1672175700000|2022-12-27 21:15:00|10831|10829|10831.8|10829.8|10834.1|10832.1|10829.1|10827.1|441
1672176000000|2022-12-27 21:20:00|10832|10830|10834.7|10832.7|10835.8|10833.8|10830.8|10828.8|409
1672176300000|2022-12-27 21:25:00|10834.6|10832.6|10833.1|10831.1|10835.1|10833.1|10831.8|10829.8|192
1672176600000|2022-12-27 21:30:00|10833.6|10831.6|10829.8|10827.8|10833.6|10831.6|10829.3|10827.3|229
1672176900000|2022-12-27 21:35:00|10829.7|10827.7|10825.1|10823.1|10830.2|10828.2|10824.8|10822.8|330
1672177200000|2022-12-27 21:40:00|10825.3|10823.3|10825.6|10823.6|10825.8|10823.8|10823.2|10821.2|261
1672177500000|2022-12-27 21:45:00|10825.7|10823.7|10826.6|10824.6|10828.2|10826.2|10823.3|10821.3|371
1672177800000|2022-12-27 21:50:00|10826.7|10824.7|10824.3|10822.3|10828.2|10826.2|10822.8|10820.8|237
1672178100000|2022-12-27 21:55:00|10824.5|10822.5|10824.3|10819.3|10826|10824|10822.2|10819.3|369
1672178400000|2022-12-27 22:00:00|10824.4|10819.4|10824.1|10819.1|10825.9|10820.9|10824.1|10819.1|0
1672178700000|2022-12-27 22:05:00|10824.2|10819.2|10825.1|10820.1|10826.8|10821.8|10824.2|10819.2|0
1672179000000|2022-12-27 22:10:00|10824.6|10819.6|10824.6|10819.6|10824.7|10819.7|10824.6|10819.6|0
1672179300000|2022-12-27 22:15:00|10824.7|10819.7|10825|10820|10825.1|10820.1|10824.1|10819.1|0
1672179600000|2022-12-27 22:20:00|10825.1|10820.1|10826.4|10821.4|10826.8|10821.8|10825.1|10820.1|0
1672179900000|2022-12-27 22:25:00|10826.5|10821.5|10825.2|10820.2|10826.6|10821.6|10825.2|10820.2|0
1672180200000|2022-12-27 22:30:00|10825.5|10820.5|10824.2|10819.2|10825.5|10820.5|10824.2|10819.2|0
1672180500000|2022-12-27 22:35:00|10824.3|10819.3|10824.9|10819.9|10824.9|10819.9|10823.7|10818.7|0
1672180800000|2022-12-27 22:40:00|10824.6|10819.6|10824.3|10819.3|10824.8|10819.8|10823.9|10818.9|0
1672181100000|2022-12-27 22:45:00|10824.4|10819.4|10827.5|10822.5|10827.7|10822.7|10824.4|10819.4|0
1672181400000|2022-12-27 22:50:00|10827.4|10822.4|10829.9|10824.9|10829.9|10824.9|10826.8|10821.8|0
1672181700000|2022-12-27 22:55:00|10830.6|10825.6|10830.2|10825.2|10831.8|10826.8|10830|10825|0
1672182000000|2022-12-27 23:00:00|10826.1|10824.1|10825.1|10823.1|10828.3|10826.3|10820.8|10818.8|429
1672182300000|2022-12-27 23:05:00|10825.7|10823.7|10828.6|10826.6|10830|10828|10825.5|10823.5|165
1672182600000|2022-12-27 23:10:00|10828.5|10826.5|10833|10831|10833|10831|10828.5|10826.5|251
1672182900000|2022-12-27 23:15:00|10833.1|10831.1|10833.6|10831.6|10836|10834|10831.2|10829.2|322
1672183200000|2022-12-27 23:20:00|10833.7|10831.7|10833.7|10831.7|10834.8|10832.8|10831|10829|132
1672183500000|2022-12-27 23:25:00|10833.6|10831.6|10830.7|10828.7|10833.7|10831.7|10830.1|10828.1|88
1672183800000|2022-12-27 23:30:00|10830.6|10828.6|10830.8|10828.8|10834.6|10832.6|10829.5|10827.5|144
1672184100000|2022-12-27 23:35:00|10831|10829|10827|10825|10831.5|10829.5|10826.1|10824.1|207
1672184400000|2022-12-27 23:40:00|10826.8|10824.8|10823.7|10821.7|10830|10828|10823.6|10821.6|190
1672184700000|2022-12-27 23:45:00|10823.8|10821.8|10822.5|10820.5|10824.8|10822.8|10821.3|10819.3|287
1672185000000|2022-12-27 23:50:00|10822.2|10820.2|10820.8|10818.8|10822.7|10820.7|10818.8|10816.8|237
1672185300000|2022-12-27 23:55:00|10821|10819|10823.6|10821.6|10824.6|10822.6|10820.5|10818.5|157
1672185600000|2022-12-28 00:00:00|10823.7|10821.7|10833.6|10831.6|10836|10834|10823.7|10821.7|670
1672185900000|2022-12-28 00:05:00|10833.5|10831.5|10822.5|10820.5|10834.3|10832.3|10820.3|10818.3|456
1672186200000|2022-12-28 00:10:00|10822.6|10820.6|10825.2|10823.2|10825.6|10823.6|10821.2|10819.2|252
1672186500000|2022-12-28 00:15:00|10825.1|10823.1|10823.3|10821.3|10825.5|10823.5|10818.7|10816.7|394
1672186800000|2022-12-28 00:20:00|10823.2|10821.2|10817.8|10815.8|10825.2|10823.2|10817.5|10815.5|322
1672187100000|2022-12-28 00:25:00|10818|10816|10819.7|10817.7|10820.5|10818.5|10816.7|10814.7|212
1672187400000|2022-12-28 00:30:00|10819.6|10817.6|10814.8|10812.8|10821.3|10819.3|10811.2|10809.2|415
1672187700000|2022-12-28 00:35:00|10814.5|10812.5|10818.8|10816.8|10819.2|10817.2|10812.7|10810.7|233
1672188000000|2022-12-28 00:40:00|10819|10817|10820.8|10818.8|10822.3|10820.3|10817.2|10815.2|224
1672188300000|2022-12-28 00:45:00|10820.7|10818.7|10815.3|10813.3|10820.7|10818.7|10814.2|10812.2|171
1672188600000|2022-12-28 00:50:00|10815.2|10813.2|10809|10807|10817|10815|10802.5|10800.5|907
1672188900000|2022-12-28 00:55:00|10808.8|10806.8|10806.3|10804.3|10809.8|10807.8|10805.3|10803.3|307
1672189200000|2022-12-28 01:00:00|10805.8|10803.8|10815.8|10813.8|10816.7|10814.7|10804|10802|438
1672189500000|2022-12-28 01:05:00|10815.7|10813.7|10813|10811|10816.2|10814.2|10811.1|10809.1|246
1672189800000|2022-12-28 01:10:00|10812.8|10810.8|10813.7|10811.7|10815.6|10813.6|10810.7|10808.7|206
1672190100000|2022-12-28 01:15:00|10813.5|10811.5|10814|10812|10815.7|10813.7|10811|10809|276
1672190400000|2022-12-28 01:20:00|10813.7|10811.7|10813.1|10811.1|10815.3|10813.3|10810.7|10808.7|234
1672190700000|2022-12-28 01:25:00|10813|10811|10822.1|10820.1|10824.1|10822.1|10812.6|10810.6|307
1672191000000|2022-12-28 01:30:00|10822|10820|10830.1|10828.1|10830.2|10828.2|10822|10820|448
1672191300000|2022-12-28 01:35:00|10830.2|10828.2|10833.8|10831.8|10841.1|10839.1|10830.2|10828.2|672
1672191600000|2022-12-28 01:40:00|10834.2|10832.2|10838|10836|10838.6|10836.6|10833.2|10831.2|320
1672191900000|2022-12-28 01:45:00|10837.7|10835.7|10836.5|10834.5|10839.1|10837.1|10834|10832|273
1672192200000|2022-12-28 01:50:00|10836.6|10834.6|10839|10837|10841.1|10839.1|10836.5|10834.5|314
1672192500000|2022-12-28 01:55:00|10839.1|10837.1|10846.8|10844.8|10848|10846|10838.5|10836.5|549
1672192800000|2022-12-28 02:00:00|10846.7|10844.7|10843|10841|10848.2|10846.2|10840.7|10838.7|480
1672193100000|2022-12-28 02:05:00|10843.1|10841.1|10842.7|10840.7|10847.6|10845.6|10841.2|10839.2|344
1672193400000|2022-12-28 02:10:00|10842.8|10840.8|10844.6|10842.6|10845.5|10843.5|10841.2|10839.2|197
1672193700000|2022-12-28 02:15:00|10844.5|10842.5|10845.5|10843.5|10847.8|10845.8|10842.8|10840.8|215
1672194000000|2022-12-28 02:20:00|10845.2|10843.2|10845.7|10843.7|10848.5|10846.5|10844.2|10842.2|289
1672194300000|2022-12-28 02:25:00|10845.6|10843.6|10843.6|10841.6|10845.6|10843.6|10841.5|10839.5|230
1672194600000|2022-12-28 02:30:00|10843.7|10841.7|10836.6|10834.6|10845.7|10843.7|10836.5|10834.5|293
1672194900000|2022-12-28 02:35:00|10836.7|10834.7|10836.6|10834.6|10838.8|10836.8|10834.7|10832.7|382
1672195200000|2022-12-28 02:40:00|10836.5|10834.5|10839.1|10837.1|10841|10839|10836.5|10834.5|165
1672195500000|2022-12-28 02:45:00|10839.2|10837.2|10841.1|10839.1|10842.1|10840.1|10838|10836|143
1672195800000|2022-12-28 02:50:00|10841.2|10839.2|10837.1|10835.1|10842.5|10840.5|10835.8|10833.8|219
1672196100000|2022-12-28 02:55:00|10837.2|10835.2|10830.3|10828.3|10837.6|10835.6|10830|10828|274
1672196400000|2022-12-28 03:00:00|10830.5|10828.5|10830.8|10828.8|10832.8|10830.8|10829.6|10827.6|243
1672196700000|2022-12-28 03:05:00|10830.7|10828.7|10829|10827|10831.7|10829.7|10825.8|10823.8|342
1672197000000|2022-12-28 03:10:00|10828.8|10826.8|10832.1|10830.1|10832.8|10830.8|10827.1|10825.1|145
1672197300000|2022-12-28 03:15:00|10832.2|10830.2|10831|10829|10833.7|10831.7|10827.3|10825.3|133
1672197600000|2022-12-28 03:20:00|10830.8|10828.8|10835.5|10833.5|10837.8|10835.8|10830|10828|229
1672197900000|2022-12-28 03:25:00|10835.6|10833.6|10833|10831|10837.1|10835.1|10832.6|10830.6|131
1672198200000|2022-12-28 03:30:00|10833.1|10831.1|10834.2|10832.2|10835.7|10833.7|10830.1|10828.1|218
1672198500000|2022-12-28 03:35:00|10834.3|10832.3|10834.2|10832.2|10836.6|10834.6|10833.7|10831.7|90
1672198800000|2022-12-28 03:40:00|10834.1|10832.1|10836.2|10834.2|10838|10836|10833.8|10831.8|101
1672199100000|2022-12-28 03:45:00|10836.1|10834.1|10837.2|10835.2|10839.6|10837.6|10836.1|10834.1|90
1672199400000|2022-12-28 03:50:00|10837.1|10835.1|10834.1|10832.1|10838.3|10836.3|10832.7|10830.7|167
1672199700000|2022-12-28 03:55:00|10834.2|10832.2|10830.6|10828.6|10836.1|10834.1|10830.5|10828.5|331
1672200000000|2022-12-28 04:00:00|10830.7|10828.7|10834|10832|10836.8|10834.8|10830.7|10828.7|157
1672200300000|2022-12-28 04:05:00|10833.7|10831.7|10831.7|10829.7|10834.7|10832.7|10831.7|10829.7|75
1672200600000|2022-12-28 04:10:00|10831.8|10829.8|10833.7|10831.7|10834.3|10832.3|10831.7|10829.7|61
1672200900000|2022-12-28 04:15:00|10833.6|10831.6|10836.3|10834.3|10837.8|10835.8|10832.5|10830.5|232
1672201200000|2022-12-28 04:20:00|10836.5|10834.5|10835|10833|10838.2|10836.2|10834.7|10832.7|65
1672201500000|2022-12-28 04:25:00|10835.2|10833.2|10836.5|10834.5|10836.7|10834.7|10835|10833|69
1672201800000|2022-12-28 04:30:00|10836.6|10834.6|10836.3|10834.3|10838|10836|10834.5|10832.5|86
1672202100000|2022-12-28 04:35:00|10836.2|10834.2|10831|10829|10836.3|10834.3|10829.3|10827.3|167
1672202400000|2022-12-28 04:40:00|10831.1|10829.1|10832.6|10830.6|10833.8|10831.8|10829.5|10827.5|220
1672202700000|2022-12-28 04:45:00|10832.7|10830.7|10834|10832|10836|10834|10832.6|10830.6|121
1672203000000|2022-12-28 04:50:00|10834.1|10832.1|10832.7|10830.7|10834.5|10832.5|10831.1|10829.1|96
1672203300000|2022-12-28 04:55:00|10832.8|10830.8|10834.7|10832.7|10835|10833|10832|10830|95
1672203600000|2022-12-28 05:00:00|10834.8|10832.8|10835.5|10833.5|10840.1|10838.1|10833.8|10831.8|309
1672203900000|2022-12-28 05:05:00|10835.3|10833.3|10837.5|10835.5|10838.2|10836.2|10835.3|10833.3|123
1672204200000|2022-12-28 05:10:00|10837.3|10835.3|10836.7|10834.7|10838.5|10836.5|10836|10834|85
1672204500000|2022-12-28 05:15:00|10836.8|10834.8|10830.8|10828.8|10837.2|10835.2|10829.8|10827.8|176
1672204800000|2022-12-28 05:20:00|10830.6|10828.6|10831.7|10829.7|10832.5|10830.5|10827.7|10825.7|199
1672205100000|2022-12-28 05:25:00|10831.6|10829.6|10832.5|10830.5|10833.6|10831.6|10831.5|10829.5|167
1672205400000|2022-12-28 05:30:00|10832.7|10830.7|10832.5|10830.5|10833.5|10831.5|10831|10829|85
1672205700000|2022-12-28 05:35:00|10832.6|10830.6|10829.7|10827.7|10833|10831|10828.6|10826.6|127
1672206000000|2022-12-28 05:40:00|10829.6|10827.6|10828.2|10826.2|10830.5|10828.5|10828.1|10826.1|83
1672206300000|2022-12-28 05:45:00|10828.3|10826.3|10822.2|10820.2|10828.6|10826.6|10821|10819|400
1672206600000|2022-12-28 05:50:00|10822.3|10820.3|10824.5|10822.5|10826|10824|10821.7|10819.7|115
1672206900000|2022-12-28 05:55:00|10824.3|10822.3|10825.2|10823.2|10825.7|10823.7|10821.8|10819.8|125
1672207200000|2022-12-28 06:00:00|10825.3|10823.3|10824.3|10822.3|10827|10825|10822.8|10820.8|207
1672207500000|2022-12-28 06:05:00|10824.5|10822.5|10824.2|10822.2|10826.6|10824.6|10822.5|10820.5|164
1672207800000|2022-12-28 06:10:00|10824.1|10822.1|10824.6|10822.6|10827.2|10825.2|10823.6|10821.6|186
1672208100000|2022-12-28 06:15:00|10824.7|10822.7|10823.8|10821.8|10826.1|10824.1|10823.6|10821.6|77
1672208400000|2022-12-28 06:20:00|10824|10822|10828.1|10826.1|10828.2|10826.2|10823.6|10821.6|89
1672208700000|2022-12-28 06:25:00|10828|10826|10830.1|10828.1|10831.6|10829.6|10827.5|10825.5|150
1672209000000|2022-12-28 06:30:00|10830.2|10828.2|10829.8|10827.8|10831.3|10829.3|10828.2|10826.2|91
1672209300000|2022-12-28 06:35:00|10829.7|10827.7|10830.1|10828.1|10830.7|10828.7|10829.1|10827.1|76
1672209600000|2022-12-28 06:40:00|10830.2|10828.2|10827.1|10825.1|10830.5|10828.5|10825.6|10823.6|121
1672209900000|2022-12-28 06:45:00|10827.2|10825.2|10830.7|10828.7|10831|10829|10827.2|10825.2|137
1672210200000|2022-12-28 06:50:00|10830.6|10828.6|10830.3|10828.3|10831.7|10829.7|10828.6|10826.6|148
1672210500000|2022-12-28 06:55:00|10830.5|10828.5|10844.8|10842.8|10845|10843|10830.3|10828.3|646
1672210800000|2022-12-28 07:00:00|10845|10843|10843.8|10841.8|10850.1|10848.1|10843|10841|665
1672211100000|2022-12-28 07:05:00|10843.7|10841.7|10850.3|10848.3|10850.8|10848.8|10841.6|10839.6|338
1672211400000|2022-12-28 07:10:00|10850.2|10848.2|10850.7|10848.7|10852.6|10850.6|10847.1|10845.1|397
1672211700000|2022-12-28 07:15:00|10850.6|10848.6|10849.1|10847.1|10853.7|10851.7|10847.7|10845.7|279
1672212000000|2022-12-28 07:20:00|10849.2|10847.2|10848.5|10846.5|10851.1|10849.1|10845|10843|264
1672212300000|2022-12-28 07:25:00|10848|10846|10849.3|10847.3|10852|10850|10847|10845|225
1672212600000|2022-12-28 07:30:00|10849.5|10847.5|10852.5|10850.5|10856.1|10854.1|10849|10847|452
1672212900000|2022-12-28 07:35:00|10852.2|10850.2|10847.2|10845.2|10853|10851|10846.2|10844.2|224
1672213200000|2022-12-28 07:40:00|10847.1|10845.1|10844.2|10842.2|10848.1|10846.1|10843|10841|275
1672213500000|2022-12-28 07:45:00|10844.1|10842.1|10844.6|10842.6|10848.7|10846.7|10843.5|10841.5|184
1672213800000|2022-12-28 07:50:00|10844.5|10842.5|10847.2|10845.2|10847.3|10845.3|10843.6|10841.6|134
1672214100000|2022-12-28 07:55:00|10847|10845|10855.2|10853.2|10855.8|10853.8|10845.2|10843.2|310
1672214400000|2022-12-28 08:00:00|10855.3|10853.3|10859.7|10857.7|10862.6|10860.6|10852|10850|1030
1672214700000|2022-12-28 08:05:00|10859.6|10857.6|10854.1|10852.1|10860.3|10858.3|10851.8|10849.8|474
1672215000000|2022-12-28 08:10:00|10855.1|10853.1|10852.7|10850.7|10859|10857|10851.7|10849.7|416
1672215300000|2022-12-28 08:15:00|10852.5|10850.5|10862.7|10860.7|10864.7|10862.7|10852.5|10850.5|539
1672215600000|2022-12-28 08:20:00|10862.6|10860.6|10855.5|10853.5|10864.3|10862.3|10854.7|10852.7|530
1672215900000|2022-12-28 08:25:00|10855.8|10853.8|10853.1|10851.1|10858|10856|10850.5|10848.5|491
1672216200000|2022-12-28 08:30:00|10853|10851|10854.5|10852.5|10856.7|10854.7|10849.8|10847.8|439
1672216500000|2022-12-28 08:35:00|10854.6|10852.6|10849.5|10847.5|10856.2|10854.2|10848.7|10846.7|437
1672216800000|2022-12-28 08:40:00|10849.2|10847.2|10841.7|10839.7|10851.8|10849.8|10840.2|10838.2|563
1672217100000|2022-12-28 08:45:00|10842|10840|10838.7|10836.7|10844|10842|10836.3|10834.3|500
1672217400000|2022-12-28 08:50:00|10838.6|10836.6|10839.2|10837.2|10842.7|10840.7|10835.6|10833.6|449
1672217700000|2022-12-28 08:55:00|10839.3|10837.3|10837.5|10835.5|10843.1|10841.1|10837.1|10835.1|315
1672218000000|2022-12-28 09:00:00|10837.3|10835.3|10834.7|10832.7|10843.1|10841.1|10833.8|10831.8|624
1672218300000|2022-12-28 09:05:00|10834.5|10832.5|10823.3|10821.3|10835.3|10833.3|10823.1|10821.1|762
1672218600000|2022-12-28 09:10:00|10823.6|10821.6|10803.6|10801.6|10823.8|10821.8|10802.7|10800.7|1903
1672218900000|2022-12-28 09:15:00|10803.5|10801.5|10811.5|10809.5|10816.3|10814.3|10803.5|10801.5|813
1672219200000|2022-12-28 09:20:00|10812.1|10810.1|10808.3|10806.3|10815.5|10813.5|10807.8|10805.8|579
1672219500000|2022-12-28 09:25:00|10808.7|10806.7|10806|10804|10810.8|10808.8|10802.6|10800.6|526
1672219800000|2022-12-28 09:30:00|10806.1|10804.1|10811.6|10809.6|10814.6|10812.6|10805|10803|311
1672220100000|2022-12-28 09:35:00|10811.5|10809.5|10813.5|10811.5|10815.6|10813.6|10811.3|10809.3|311
1672220400000|2022-12-28 09:40:00|10813.3|10811.3|10813.2|10811.2|10814.6|10812.6|10810.6|10808.6|263
1672220700000|2022-12-28 09:45:00|10813|10811|10819.5|10817.5|10821.5|10819.5|10811.5|10809.5|433
1672221000000|2022-12-28 09:50:00|10819.6|10817.6|10820.6|10818.6|10823|10821|10817.1|10815.1|409
1672221300000|2022-12-28 09:55:00|10820.5|10818.5|10821|10819|10822.7|10820.7|10816.3|10814.3|415
1672221600000|2022-12-28 10:00:00|10820.8|10818.8|10820.5|10818.5|10822.8|10820.8|10815.2|10813.2|586
1672221900000|2022-12-28 10:05:00|10820.3|10818.3|10818.5|10816.5|10823.6|10821.6|10816.6|10814.6|452
1672222200000|2022-12-28 10:10:00|10818.7|10816.7|10824|10822|10826.5|10824.5|10814.3|10812.3|644
1672222500000|2022-12-28 10:15:00|10823.8|10821.8|10822.6|10820.6|10825.3|10823.3|10819.5|10817.5|373
1672222800000|2022-12-28 10:20:00|10822.8|10820.8|10823.1|10821.1|10826.7|10824.7|10821.5|10819.5|310
1672223100000|2022-12-28 10:25:00|10823|10821|10819.2|10817.2|10824|10822|10816.5|10814.5|339
1672223400000|2022-12-28 10:30:00|10819.3|10817.3|10818.5|10816.5|10822|10820|10815.3|10813.3|306
1672223700000|2022-12-28 10:35:00|10818.3|10816.3|10814|10812|10818.3|10816.3|10809|10807|473
1672224000000|2022-12-28 10:40:00|10813.8|10811.8|10816.7|10814.7|10819.2|10817.2|10811.8|10809.8|404
1672224300000|2022-12-28 10:45:00|10817.5|10815.5|10822.7|10820.7|10824.6|10822.6|10817.5|10815.5|344
1672224600000|2022-12-28 10:50:00|10822.6|10820.6|10831.2|10829.2|10834|10832|10821.5|10819.5|707
1672224900000|2022-12-28 10:55:00|10831.8|10829.8|10841.1|10839.1|10852|10850|10831.6|10829.6|1669
1672225200000|2022-12-28 11:00:00|10841|10839|10845.7|10843.7|10846.1|10844.1|10839.3|10837.3|654
1672225500000|2022-12-28 11:05:00|10846.1|10844.1|10842.1|10840.1|10847.3|10845.3|10841.3|10839.3|500
1672225800000|2022-12-28 11:10:00|10842.2|10840.2|10842.1|10840.1|10845.3|10843.3|10839.8|10837.8|369
1672226100000|2022-12-28 11:15:00|10842.2|10840.2|10835|10833|10844.6|10842.6|10833.7|10831.7|566
1672226400000|2022-12-28 11:20:00|10835.1|10833.1|10837.3|10835.3|10841.5|10839.5|10831.2|10829.2|458
1672226700000|2022-12-28 11:25:00|10838|10836|10833.7|10831.7|10839.2|10837.2|10832.1|10830.1|300
1672227000000|2022-12-28 11:30:00|10833.8|10831.8|10833.8|10831.8|10836.7|10834.7|10831|10829|332
1672227300000|2022-12-28 11:35:00|10834|10832|10836.7|10834.7|10839.8|10837.8|10832.5|10830.5|432
1672227600000|2022-12-28 11:40:00|10836.8|10834.8|10839.7|10837.7|10840.7|10838.7|10833.6|10831.6|452
1672227900000|2022-12-28 11:45:00|10839.6|10837.6|10854.7|10852.7|10856.6|10854.6|10838.8|10836.8|1498
1672228200000|2022-12-28 11:50:00|10854.6|10852.6|10848.2|10846.2|10855.1|10853.1|10848.2|10846.2|549
1672228500000|2022-12-28 11:55:00|10848.1|10846.1|10847.5|10845.5|10851.8|10849.8|10844.2|10842.2|530
1672228800000|2022-12-28 12:00:00|10848.8|10846.8|10842.3|10840.3|10848.8|10846.8|10838.6|10836.6|536
1672229100000|2022-12-28 12:05:00|10842.2|10840.2|10841.7|10839.7|10846.6|10844.6|10839.7|10837.7|510
1672229400000|2022-12-28 12:10:00|10841.6|10839.6|10844|10842|10845.8|10843.8|10838.5|10836.5|496
1672229700000|2022-12-28 12:15:00|10843.8|10841.8|10841.2|10839.2|10851.6|10849.6|10839.5|10837.5|646
1672230000000|2022-12-28 12:20:00|10841.3|10839.3|10847.2|10845.2|10850.8|10848.8|10841.3|10839.3|623
1672230300000|2022-12-28 12:25:00|10847.3|10845.3|10851.5|10849.5|10852.7|10850.7|10846.7|10844.7|646
1672230600000|2022-12-28 12:30:00|10851.3|10849.3|10854.5|10852.5|10857.7|10855.7|10851.2|10849.2|983
1672230900000|2022-12-28 12:35:00|10855|10853|10849.8|10847.8|10856.6|10854.6|10849.6|10847.6|448
1672231200000|2022-12-28 12:40:00|10849.7|10847.7|10850.2|10848.2|10853|10851|10846.6|10844.6|526
1672231500000|2022-12-28 12:45:00|10850.1|10848.1|10859.8|10857.8|10861.2|10859.2|10850.1|10848.1|616
1672231800000|2022-12-28 12:50:00|10859.6|10857.6|10859.3|10857.3|10860.2|10858.2|10854.6|10852.6|569
1672232100000|2022-12-28 12:55:00|10859.5|10857.5|10853|10851|10862.6|10860.6|10852.2|10850.2|1063
1672232400000|2022-12-28 13:00:00|10853.1|10851.1|10858|10856|10858.6|10856.6|10852.2|10850.2|484
1672232700000|2022-12-28 13:05:00|10857.6|10855.6|10846.5|10844.5|10857.6|10855.6|10844.8|10842.8|785
1672233000000|2022-12-28 13:10:00|10845.2|10843.2|10851.3|10849.3|10855.5|10853.5|10844.5|10842.5|947
1672233300000|2022-12-28 13:15:00|10851.2|10849.2|10849.8|10847.8|10861.1|10859.1|10849.2|10847.2|880
1672233600000|2022-12-28 13:20:00|10849.5|10847.5|10846|10844|10853.5|10851.5|10845.1|10843.1|752
1672233900000|2022-12-28 13:25:00|10846.2|10844.2|10840.6|10838.6|10848.5|10846.5|10840.6|10838.6|936
1672234200000|2022-12-28 13:30:00|10841.1|10839.1|10838.8|10836.8|10842|10840|10836.1|10834.1|1085
1672234500000|2022-12-28 13:35:00|10838.6|10836.6|10839.6|10837.6|10840.1|10838.1|10833.3|10831.3|769
1672234800000|2022-12-28 13:40:00|10839.7|10837.7|10826.6|10824.6|10840.1|10838.1|10826.3|10824.3|1142
1672235100000|2022-12-28 13:45:00|10826.5|10824.5|10827.1|10825.1|10832.6|10830.6|10823.7|10821.7|1067
1672235400000|2022-12-28 13:50:00|10826.2|10824.2|10825.6|10823.6|10827.1|10825.1|10818.3|10816.3|1129
1672235700000|2022-12-28 13:55:00|10825.7|10823.7|10826.8|10824.8|10827.3|10825.3|10819.1|10817.1|840
1672236000000|2022-12-28 14:00:00|10826.5|10824.5|10827.8|10825.8|10834.1|10832.1|10823.8|10821.8|1792
1672236300000|2022-12-28 14:05:00|10828|10826|10831.5|10829.5|10832.8|10830.8|10823.6|10821.6|1150
1672236600000|2022-12-28 14:10:00|10831.3|10829.3|10831.6|10829.6|10833.2|10831.2|10826.7|10824.7|1306
1672236900000|2022-12-28 14:15:00|10831.7|10829.7|10828.5|10826.5|10835.5|10833.5|10828.3|10826.3|1137
1672237200000|2022-12-28 14:20:00|10828.3|10826.3|10827.3|10825.3|10831.6|10829.6|10824.7|10822.7|1173
1672237500000|2022-12-28 14:25:00|10824.8|10822.8|10810.1|10808.1|10824.8|10822.8|10804.7|10802.7|4208
1672237800000|2022-12-28 14:30:00|10809.6|10808.6|10886.1|10885.1|10886.3|10885.3|10771.8|10770.8|29892
1672238100000|2022-12-28 14:35:00|10886.6|10885.6|10877.6|10876.6|10905.8|10904.8|10866.8|10865.8|16036
1672238400000|2022-12-28 14:40:00|10878.1|10877.1|10868.8|10867.8|10897.8|10896.8|10868.1|10867.1|9688
1672238700000|2022-12-28 14:45:00|10869.3|10868.3|10889.1|10888.1|10894|10893|10867.7|10866.7|8609
1672239000000|2022-12-28 14:50:00|10888.7|10887.7|10848.8|10847.8|10890.8|10889.8|10832.1|10831.1|11815
1672239300000|2022-12-28 14:55:00|10849.6|10848.6|10860.3|10859.3|10870.1|10869.1|10847.2|10846.2|6744
1672239600000|2022-12-28 15:00:00|10860.7|10859.7|10864.1|10863.1|10893.6|10892.6|10852.1|10851.1|10608
1672239900000|2022-12-28 15:05:00|10864.3|10863.3|10852.3|10851.3|10873.5|10872.5|10847.7|10846.7|7252
1672240200000|2022-12-28 15:10:00|10850.4|10849.4|10853.6|10852.6|10857.8|10856.8|10835.8|10834.8|7223
1672240500000|2022-12-28 15:15:00|10853.4|10852.4|10872.3|10871.3|10872.3|10871.3|10848.8|10847.8|7243
1672240800000|2022-12-28 15:20:00|10872.2|10871.2|10852.1|10851.1|10875.3|10874.3|10851.4|10850.4|5125
1672241100000|2022-12-28 15:25:00|10852.2|10851.2|10808.8|10807.8|10852.9|10851.9|10801.6|10800.6|13154
1672241400000|2022-12-28 15:30:00|10809.1|10808.1|10812.7|10811.7|10828.3|10827.3|10797.3|10796.3|10452
1672241700000|2022-12-28 15:35:00|10812.9|10811.9|10793.7|10792.7|10815.7|10814.7|10786.7|10785.7|8206
1672242000000|2022-12-28 15:40:00|10793.8|10792.8|10795.2|10794.2|10810.1|10809.1|10791.7|10790.7|7074
1672242300000|2022-12-28 15:45:00|10794.6|10793.6|10794.1|10793.1|10806.7|10805.7|10790.6|10789.6|5736
1672242600000|2022-12-28 15:50:00|10794.3|10793.3|10773.6|10772.6|10796.8|10795.8|10771.3|10770.3|9725
1672242900000|2022-12-28 15:55:00|10773.7|10772.7|10735.8|10734.8|10778.4|10777.4|10734.8|10733.8|12192
1672243200000|2022-12-28 16:00:00|10736.6|10735.6|10741.1|10740.1|10746.6|10745.6|10721.2|10720.2|10749
1672243500000|2022-12-28 16:05:00|10740.8|10739.8|10727.3|10726.3|10741.3|10740.3|10722.8|10721.8|7052
1672243800000|2022-12-28 16:10:00|10727.6|10726.6|10724.7|10723.7|10740.9|10739.9|10717.6|10716.6|7696
1672244100000|2022-12-28 16:15:00|10725.1|10724.1|10733.9|10732.9|10735.4|10734.4|10711.9|10710.9|6130
1672244400000|2022-12-28 16:20:00|10733.7|10732.7|10736.2|10735.2|10741.4|10740.4|10725.1|10724.1|6077
1672244700000|2022-12-28 16:25:00|10736.1|10735.1|10736.4|10735.4|10745.4|10744.4|10729.7|10728.7|4353
1672245000000|2022-12-28 16:30:00|10737.1|10736.1|10716.3|10715.3|10741.3|10740.3|10712.3|10711.3|7055
1672245300000|2022-12-28 16:35:00|10716.4|10715.4|10718.4|10717.4|10722.3|10721.3|10709.1|10708.1|5359
1672245600000|2022-12-28 16:40:00|10718.6|10717.6|10724.2|10723.2|10728.9|10727.9|10713.3|10712.3|4914
1672245900000|2022-12-28 16:45:00|10723.9|10722.9|10700.2|10699.2|10724.4|10723.4|10699.3|10698.3|6082
1672246200000|2022-12-28 16:50:00|10700.4|10699.4|10705.7|10704.7|10713.7|10712.7|10698.9|10697.9|4247
1672246500000|2022-12-28 16:55:00|10705.6|10704.6|10702.1|10701.1|10707.6|10706.6|10698.9|10697.9|3344
1672246800000|2022-12-28 17:00:00|10701.9|10700.9|10691.6|10690.6|10713.8|10712.8|10689.3|10688.3|7384
1672247100000|2022-12-28 17:05:00|10691.1|10690.1|10702.8|10701.8|10704.6|10703.6|10689.1|10688.1|5040
1672247400000|2022-12-28 17:10:00|10702.9|10701.9|10682.9|10681.9|10706.2|10705.2|10682.9|10681.9|5179
1672247700000|2022-12-28 17:15:00|10683.2|10682.2|10688.4|10687.4|10693.8|10692.8|10681.1|10680.1|4776
1672248000000|2022-12-28 17:20:00|10688.6|10687.6|10691.9|10690.9|10695.8|10694.8|10686.1|10685.1|5264
1672248300000|2022-12-28 17:25:00|10691.8|10690.8|10706.1|10705.1|10707.3|10706.3|10691.4|10690.4|5525
1672248600000|2022-12-28 17:30:00|10706.9|10705.9|10722.6|10721.6|10726.6|10725.6|10704.7|10703.7|6841
1672248900000|2022-12-28 17:35:00|10722.7|10721.7|10720.2|10719.2|10730.7|10729.7|10712.8|10711.8|5404
1672249200000|2022-12-28 17:40:00|10720.3|10719.3|10726.4|10725.4|10730.6|10729.6|10714.1|10713.1|4106
1672249500000|2022-12-28 17:45:00|10726.6|10725.6|10754.8|10753.8|10755.2|10754.2|10725.9|10724.9|7307
1672249800000|2022-12-28 17:50:00|10755.3|10754.3|10753.3|10752.3|10755.7|10754.7|10743.9|10742.9|4355
1672250100000|2022-12-28 17:55:00|10753.4|10752.4|10766.6|10765.6|10773.4|10772.4|10744.2|10743.2|6363
1672250400000|2022-12-28 18:00:00|10766.9|10765.9|10783.8|10782.8|10788.8|10787.8|10761.7|10760.7|8787
1672250700000|2022-12-28 18:05:00|10784.1|10783.1|10784.3|10783.3|10794.8|10793.8|10779.6|10778.6|6792
1672251000000|2022-12-28 18:10:00|10784.4|10783.4|10779.7|10778.7|10801.6|10800.6|10778.8|10777.8|7239
1672251300000|2022-12-28 18:15:00|10779.9|10778.9|10774.4|10773.4|10785.6|10784.6|10770.6|10769.6|6426
1672251600000|2022-12-28 18:20:00|10774.7|10773.7|10753.3|10752.3|10779.9|10778.9|10750.8|10749.8|5582
1672251900000|2022-12-28 18:25:00|10754.7|10753.7|10756.4|10755.4|10761.2|10760.2|10750.1|10749.1|4439
1672252200000|2022-12-28 18:30:00|10756.6|10755.6|10739.4|10738.4|10757.6|10756.6|10738.8|10737.8|4451
1672252500000|2022-12-28 18:35:00|10739.6|10738.6|10732.2|10731.2|10746.3|10745.3|10731.1|10730.1|3800
1672252800000|2022-12-28 18:40:00|10732.6|10731.6|10742.8|10741.8|10752.2|10751.2|10732.4|10731.4|5036
1672253100000|2022-12-28 18:45:00|10743.3|10742.3|10740.6|10739.6|10753.4|10752.4|10736.9|10735.9|3685
1672253400000|2022-12-28 18:50:00|10741.8|10740.8|10740.4|10739.4|10743.8|10742.8|10723.2|10722.2|5457
1672253700000|2022-12-28 18:55:00|10740.6|10739.6|10734.2|10733.2|10741.8|10740.8|10728.1|10727.1|3455
1672254000000|2022-12-28 19:00:00|10734.3|10733.3|10742.1|10741.1|10744.1|10743.1|10728.8|10727.8|3785
1672254300000|2022-12-28 19:05:00|10741.4|10740.4|10729.8|10728.8|10748.6|10747.6|10726.8|10725.8|4579
1672254600000|2022-12-28 19:10:00|10729.9|10728.9|10739.3|10738.3|10740.6|10739.6|10720.4|10719.4|4628
1672254900000|2022-12-28 19:15:00|10739.2|10738.2|10738.6|10737.6|10739.7|10738.7|10722.4|10721.4|4319
1672255200000|2022-12-28 19:20:00|10738.7|10737.7|10725.3|10724.3|10739.8|10738.8|10721.9|10720.9|3339
1672255500000|2022-12-28 19:25:00|10725.2|10724.2|10717.3|10716.3|10727.9|10726.9|10716.1|10715.1|4940
1672255800000|2022-12-28 19:30:00|10717.6|10716.6|10709.3|10708.3|10729.4|10728.4|10708.1|10707.1|5329
1672256100000|2022-12-28 19:35:00|10709.6|10708.6|10708.4|10707.4|10713.2|10712.2|10701.8|10700.8|4578
1672256400000|2022-12-28 19:40:00|10708.3|10707.3|10733.2|10732.2|10736.1|10735.1|10708.3|10707.3|4920
1672256700000|2022-12-28 19:45:00|10732.8|10731.8|10729.9|10728.9|10744.6|10743.6|10727.4|10726.4|4798
1672257000000|2022-12-28 19:50:00|10730.1|10729.1|10719.4|10718.4|10730.1|10729.1|10716.3|10715.3|3913
1672257300000|2022-12-28 19:55:00|10719.3|10718.3|10712.6|10711.6|10721.1|10720.1|10708.6|10707.6|3801
1672257600000|2022-12-28 20:00:00|10712.4|10711.4|10693.1|10692.1|10714.7|10713.7|10691.1|10690.1|5829
1672257900000|2022-12-28 20:05:00|10692.8|10691.8|10694.4|10693.4|10700.3|10699.3|10691.1|10690.1|4238
1672258200000|2022-12-28 20:10:00|10694.6|10693.6|10674.9|10673.9|10697.4|10696.4|10674.2|10673.2|6815
1672258500000|2022-12-28 20:15:00|10674.8|10673.8|10687.7|10686.7|10702.1|10701.1|10671.2|10670.2|8371
1672258800000|2022-12-28 20:20:00|10688.6|10687.6|10680|10679|10692.4|10691.4|10675.1|10674.1|4437
1672259100000|2022-12-28 20:25:00|10680.1|10679.1|10684.3|10683.3|10694.5|10693.5|10679|10678|4686
1672259400000|2022-12-28 20:30:00|10683.9|10682.9|10690.8|10689.8|10697.4|10696.4|10683.1|10682.1|4392
1672259700000|2022-12-28 20:35:00|10690.6|10689.6|10689.8|10688.8|10697.8|10696.8|10676.8|10675.8|4516
1672260000000|2022-12-28 20:40:00|10690.1|10689.1|10674.5|10673.5|10694.8|10693.8|10674.4|10673.4|5929
1672260300000|2022-12-28 20:45:00|10674.6|10673.6|10688.5|10687.5|10693.4|10692.4|10670|10669|5560
1672260600000|2022-12-28 20:50:00|10692.8|10691.8|10678.8|10677.8|10693|10692|10675.1|10674.1|11541
1672260900000|2022-12-28 20:55:00|10678.4|10677.4|10681.6|10680.6|10689.5|10688.5|10678.3|10677.3|17088
1672261200000|2022-12-28 21:00:00|10681.1|10680.1|10677.1|10675.1|10688.4|10686.4|10675.4|10673.4|5923
1672261500000|2022-12-28 21:05:00|10677.4|10675.4|10697|10695|10697|10695|10677.4|10675.4|1833
1672261800000|2022-12-28 21:10:00|10697.1|10695.1|10694.9|10692.9|10704.5|10702.5|10694.9|10692.9|2167
1672262100000|2022-12-28 21:15:00|10694.7|10692.7|10693.2|10691.2|10698.1|10696.1|10691.7|10689.7|802
1672262400000|2022-12-28 21:20:00|10693.4|10691.4|10690.1|10688.1|10695.6|10693.6|10690.1|10688.1|485
1672262700000|2022-12-28 21:25:00|10690|10688|10684.9|10682.9|10690.1|10688.1|10682.1|10680.1|754
1672263000000|2022-12-28 21:30:00|10685|10683|10685|10683|10686.2|10684.2|10682.6|10680.6|224
1672263300000|2022-12-28 21:35:00|10684.9|10682.9|10689.2|10687.2|10689.5|10687.5|10683.6|10681.6|430
1672263600000|2022-12-28 21:40:00|10689.1|10687.1|10693.9|10691.9|10695.1|10693.1|10688.5|10686.5|354
1672263900000|2022-12-28 21:45:00|10694|10692|10695.5|10693.5|10696|10694|10693.2|10691.2|195
1672264200000|2022-12-28 21:50:00|10695.4|10693.4|10694|10692|10695.5|10693.5|10692.7|10690.7|266
1672264500000|2022-12-28 21:55:00|10694.5|10692.5|10697|10692|10697.1|10694.6|10693|10691|268
1672264800000|2022-12-28 22:00:00|10697.2|10692.2|10698|10693|10698.1|10693.1|10697.2|10692.2|1
1672265100000|2022-12-28 22:05:00|10698.1|10693.1|10696.8|10691.8|10698.6|10693.6|10696.8|10691.8|0
1672265400000|2022-12-28 22:10:00|10697|10692|10697|10692|10697.5|10692.5|10696.9|10691.9|0
1672265700000|2022-12-28 22:15:00|10697.1|10692.1|10696.3|10691.3|10697.1|10692.1|10695.9|10690.9|0
1672266000000|2022-12-28 22:20:00|10696|10691|10698|10693|10698.2|10693.2|10695|10690|0
1672266300000|2022-12-28 22:25:00|10698.2|10693.2|10698.6|10693.6|10698.6|10693.6|10697.1|10692.1|0
1672266600000|2022-12-28 22:30:00|10698.7|10693.7|10698.8|10693.8|10698.8|10693.8|10696.8|10691.8|0
1672266900000|2022-12-28 22:35:00|10698.9|10693.9|10699.2|10694.2|10700|10695|10698.8|10693.8|0
1672267200000|2022-12-28 22:40:00|10699.3|10694.3|10699.5|10694.5|10699.7|10694.7|10698.7|10693.7|0
1672267500000|2022-12-28 22:45:00|10699.6|10694.6|10700.1|10695.1|10700.1|10695.1|10699.5|10694.5|0
1672267800000|2022-12-28 22:50:00|10699.9|10694.9|10700.4|10695.4|10700.6|10695.6|10699.8|10694.8|0
1672268100000|2022-12-28 22:55:00|10700.5|10695.5|10701.1|10696.1|10701.3|10696.3|10700.5|10695.5|0
1672268400000|2022-12-28 23:00:00|10696.6|10694.6|10703.4|10701.4|10707.2|10705.2|10696.4|10694.4|759
1672268700000|2022-12-28 23:05:00|10703.1|10701.1|10704|10702|10705.1|10703.1|10698.5|10696.5|352
1672269000000|2022-12-28 23:10:00|10704.6|10702.6|10701.5|10699.5|10706.4|10704.4|10700.7|10698.7|258
1672269300000|2022-12-28 23:15:00|10701.6|10699.6|10698.2|10696.2|10702.9|10700.9|10694.2|10692.2|283
1672269600000|2022-12-28 23:20:00|10698.5|10696.5|10699.6|10697.6|10700.7|10698.7|10697|10695|250
1672269900000|2022-12-28 23:25:00|10699.5|10697.5|10702.7|10700.7|10704|10702|10696.7|10694.7|208
1672270200000|2022-12-28 23:30:00|10702.9|10700.9|10707|10705|10707.9|10705.9|10701.5|10699.5|216
1672270500000|2022-12-28 23:35:00|10706.9|10704.9|10706.2|10704.2|10708.6|10706.6|10706|10704|159
1672270800000|2022-12-28 23:40:00|10706.1|10704.1|10706.6|10704.6|10708.6|10706.6|10706.1|10704.1|163
1672271100000|2022-12-28 23:45:00|10706.5|10704.5|10701.6|10699.6|10707.4|10705.4|10701|10699|184
1672271400000|2022-12-28 23:50:00|10702.1|10700.1|10704.5|10702.5|10706.2|10704.2|10699.4|10697.4|234
1672271700000|2022-12-28 23:55:00|10704.6|10702.6|10704.6|10702.6|10706.6|10704.6|10702.5|10700.5|122
1672272000000|2022-12-29 00:00:00|10704.5|10702.5|10708|10706|10710.1|10708.1|10704.1|10702.1|298
1672272300000|2022-12-29 00:05:00|10707.9|10705.9|10707.9|10705.9|10710|10708|10706.2|10704.2|177
1672272600000|2022-12-29 00:10:00|10708|10706|10700.1|10698.1|10708.2|10706.2|10699.9|10697.9|301
1672272900000|2022-12-29 00:15:00|10700|10698|10695.4|10693.4|10700.9|10698.9|10690.6|10688.6|629
1672273200000|2022-12-29 00:20:00|10695.5|10693.5|10698.2|10696.2|10700.2|10698.2|10695|10693|240
1672273500000|2022-12-29 00:25:00|10698.4|10696.4|10692.2|10690.2|10699.1|10697.1|10689.7|10687.7|196
1672273800000|2022-12-29 00:30:00|10692.4|10690.4|10689.2|10687.2|10694|10692|10689|10687|203
1672274100000|2022-12-29 00:35:00|10689.1|10687.1|10697.1|10695.1|10697.7|10695.7|10689|10687|235
1672274400000|2022-12-29 00:40:00|10697.2|10695.2|10695.1|10693.1|10697.4|10695.4|10693.9|10691.9|126
1672274700000|2022-12-29 00:45:00|10695.5|10693.5|10701.9|10699.9|10704.1|10702.1|10694.4|10692.4|460
1672275000000|2022-12-29 00:50:00|10702|10700|10701|10699|10703.2|10701.2|10700.5|10698.5|120
1672275300000|2022-12-29 00:55:00|10700.9|10698.9|10704.7|10702.7|10705|10703|10699.6|10697.6|132
1672275600000|2022-12-29 01:00:00|10704.9|10702.9|10706.2|10704.2|10708.6|10706.6|10703.9|10701.9|227
1672275900000|2022-12-29 01:05:00|10706.4|10704.4|10704.9|10702.9|10706.4|10704.4|10700.7|10698.7|193
1672276200000|2022-12-29 01:10:00|10705|10703|10712.9|10710.9|10717.2|10715.2|10704.1|10702.1|603
1672276500000|2022-12-29 01:15:00|10713.5|10711.5|10712.4|10710.4|10717|10715|10711.7|10709.7|433
1672276800000|2022-12-29 01:20:00|10712.2|10710.2|10705.6|10703.6|10712.5|10710.5|10705.1|10703.1|361
1672277100000|2022-12-29 01:25:00|10705.7|10703.7|10709|10707|10709.6|10707.6|10703.6|10701.6|263
1672277400000|2022-12-29 01:30:00|10708.6|10706.6|10710.2|10708.2|10712.6|10710.6|10707.7|10705.7|261
1672277700000|2022-12-29 01:35:00|10710.1|10708.1|10698.4|10696.4|10712.4|10710.4|10695.1|10693.1|508
1672278000000|2022-12-29 01:40:00|10698.2|10696.2|10702|10700|10703.7|10701.7|10697.2|10695.2|257
1672278300000|2022-12-29 01:45:00|10702.5|10700.5|10702.7|10700.7|10704.2|10702.2|10698.4|10696.4|188
1672278600000|2022-12-29 01:50:00|10702.6|10700.6|10699.1|10697.1|10703.1|10701.1|10698|10696|175
1672278900000|2022-12-29 01:55:00|10698.6|10696.6|10704.1|10702.1|10706.2|10704.2|10697.7|10695.7|219
1672279200000|2022-12-29 02:00:00|10704.2|10702.2|10694.6|10692.6|10704.5|10702.5|10694.2|10692.2|526
1672279500000|2022-12-29 02:05:00|10694.5|10692.5|10696|10694|10700.1|10698.1|10693.7|10691.7|329
1672279800000|2022-12-29 02:10:00|10695.9|10693.9|10700.5|10698.5|10700.9|10698.9|10695.1|10693.1|173
1672280100000|2022-12-29 02:15:00|10700.6|10698.6|10700.7|10698.7|10702.7|10700.7|10700.1|10698.1|141
1672280400000|2022-12-29 02:20:00|10700.9|10698.9|10701.1|10699.1|10704|10702|10700.5|10698.5|86
1672280700000|2022-12-29 02:25:00|10700.5|10698.5|10704.7|10702.7|10708.9|10706.9|10700|10698|217
1672281000000|2022-12-29 02:30:00|10705|10703|10707.1|10705.1|10707.7|10705.7|10704.5|10702.5|167
1672281300000|2022-12-29 02:35:00|10707.2|10705.2|10700.6|10698.6|10710.7|10708.7|10698.6|10696.6|484
1672281600000|2022-12-29 02:40:00|10700.7|10698.7|10706.1|10704.1|10708.2|10706.2|10700.5|10698.5|173
1672281900000|2022-12-29 02:45:00|10706.2|10704.2|10707.9|10705.9|10709|10707|10706.1|10704.1|132
1672282200000|2022-12-29 02:50:00|10707.7|10705.7|10708.9|10706.9|10710|10708|10707.4|10705.4|114
1672282500000|2022-12-29 02:55:00|10709|10707|10706.2|10704.2|10709.1|10707.1|10704.2|10702.2|196
1672282800000|2022-12-29 03:00:00|10706.4|10704.4|10705|10703|10707.4|10705.4|10702.4|10700.4|142
1672283100000|2022-12-29 03:05:00|10704.9|10702.9|10706.9|10704.9|10709.5|10707.5|10704.9|10702.9|181
1672283400000|2022-12-29 03:10:00|10706.7|10704.7|10703|10701|10708.2|10706.2|10702.2|10700.2|149
1672283700000|2022-12-29 03:15:00|10702.9|10700.9|10702.4|10700.4|10704.5|10702.5|10701|10699|149
1672284000000|2022-12-29 03:20:00|10702.5|10700.5|10704.1|10702.1|10706|10704|10702.5|10700.5|128
1672284300000|2022-12-29 03:25:00|10704|10702|10706|10704|10706.1|10704.1|10703.5|10701.5|143
1672284600000|2022-12-29 03:30:00|10706.1|10704.1|10703.7|10701.7|10707.7|10705.7|10702.7|10700.7|131
1672284900000|2022-12-29 03:35:00|10703.9|10701.9|10701.7|10699.7|10704.5|10702.5|10700|10698|158
1672285200000|2022-12-29 03:40:00|10701.6|10699.6|10700.6|10698.6|10702.9|10700.9|10699.2|10697.2|113
1672285500000|2022-12-29 03:45:00|10701|10699|10701.4|10699.4|10701.7|10699.7|10697.7|10695.7|136
1672285800000|2022-12-29 03:50:00|10701.5|10699.5|10705.4|10703.4|10706.1|10704.1|10700.2|10698.2|245
1672286100000|2022-12-29 03:55:00|10705.5|10703.5|10705.5|10703.5|10706.6|10704.6|10703.7|10701.7|99
1672286400000|2022-12-29 04:00:00|10705.7|10703.7|10705.6|10703.6|10706.2|10704.2|10704.6|10702.6|70
1672286700000|2022-12-29 04:05:00|10705.7|10703.7|10704.2|10702.2|10707.1|10705.1|10703.9|10701.9|114
1672287000000|2022-12-29 04:10:00|10704.5|10702.5|10705.5|10703.5|10707.9|10705.9|10704.2|10702.2|179
1672287300000|2022-12-29 04:15:00|10705.1|10703.1|10704.4|10702.4|10706.6|10704.6|10703.2|10701.2|82
1672287600000|2022-12-29 04:20:00|10704.2|10702.2|10704.6|10702.6|10706.2|10704.2|10703.9|10701.9|43
1672287900000|2022-12-29 04:25:00|10704.9|10702.9|10704|10702|10706.1|10704.1|10703.4|10701.4|102
1672288200000|2022-12-29 04:30:00|10704.1|10702.1|10708.1|10706.1|10708.2|10706.2|10702.2|10700.2|109
1672288500000|2022-12-29 04:35:00|10708.2|10706.2|10706.5|10704.5|10708.6|10706.6|10705.7|10703.7|141
1672288800000|2022-12-29 04:40:00|10706.6|10704.6|10706.7|10704.7|10707.7|10705.7|10705.9|10703.9|37
1672289100000|2022-12-29 04:45:00|10706.9|10704.9|10711.7|10709.7|10712.7|10710.7|10706.9|10704.9|214
1672289400000|2022-12-29 04:50:00|10711.9|10709.9|10715.7|10713.7|10715.9|10713.9|10711.2|10709.2|210
1672289700000|2022-12-29 04:55:00|10715.9|10713.9|10715.6|10713.6|10717|10715|10713.6|10711.6|218
1672290000000|2022-12-29 05:00:00|10715.2|10713.2|10714|10712|10716.1|10714.1|10713.4|10711.4|126
1672290300000|2022-12-29 05:05:00|10713.9|10711.9|10714.5|10712.5|10717.4|10715.4|10713.9|10711.9|161
1672290600000|2022-12-29 05:10:00|10714.7|10712.7|10712.6|10710.6|10716|10714|10712.2|10710.2|113
1672290900000|2022-12-29 05:15:00|10712.5|10710.5|10709.9|10707.9|10713.1|10711.1|10708.5|10706.5|256
1672291200000|2022-12-29 05:20:00|10709.6|10707.6|10707.7|10705.7|10712.1|10710.1|10707.5|10705.5|165
1672291500000|2022-12-29 05:25:00|10707.6|10705.6|10705.9|10703.9|10708.9|10706.9|10704.5|10702.5|234
1672291800000|2022-12-29 05:30:00|10706|10704|10710.2|10708.2|10711|10709|10706|10704|114
1672292100000|2022-12-29 05:35:00|10710.1|10708.1|10708.6|10706.6|10710.2|10708.2|10708|10706|60
1672292400000|2022-12-29 05:40:00|10708.7|10706.7|10708.5|10706.5|10709.9|10707.9|10707.4|10705.4|66
1672292700000|2022-12-29 05:45:00|10708.4|10706.4|10709.6|10707.6|10711.2|10709.2|10707.9|10705.9|88
1672293000000|2022-12-29 05:50:00|10709.2|10707.2|10712.1|10710.1|10713.9|10711.9|10709.2|10707.2|123
1672293300000|2022-12-29 05:55:00|10712.2|10710.2|10712.1|10710.1|10713.5|10711.5|10709.6|10707.6|172
1672293600000|2022-12-29 06:00:00|10712|10710|10710.7|10708.7|10714.1|10712.1|10709.9|10707.9|165
1672293900000|2022-12-29 06:05:00|10710.6|10708.6|10712.7|10710.7|10715.1|10713.1|10710.4|10708.4|237
1672294200000|2022-12-29 06:10:00|10712.6|10710.6|10715.6|10713.6|10716.2|10714.2|10711.4|10709.4|378
1672294500000|2022-12-29 06:15:00|10715.7|10713.7|10720.5|10718.5|10722.2|10720.2|10713.7|10711.7|473
1672294800000|2022-12-29 06:20:00|10720.6|10718.6|10715.9|10713.9|10720.6|10718.6|10714.1|10712.1|233
1672295100000|2022-12-29 06:25:00|10715.6|10713.6|10715.1|10713.1|10719.1|10717.1|10714.9|10712.9|278
1672295400000|2022-12-29 06:30:00|10714.7|10712.7|10717.4|10715.4|10717.5|10715.5|10714.7|10712.7|191
1672295700000|2022-12-29 06:35:00|10717.5|10715.5|10715.4|10713.4|10717.5|10715.5|10715|10713|145
1672296000000|2022-12-29 06:40:00|10715.5|10713.5|10711.2|10709.2|10716|10714|10711.1|10709.1|198
1672296300000|2022-12-29 06:45:00|10711.1|10709.1|10716.4|10714.4|10717.1|10715.1|10710.2|10708.2|254
1672296600000|2022-12-29 06:50:00|10716.2|10714.2|10719.4|10717.4|10719.5|10717.5|10715.7|10713.7|216
1672296900000|2022-12-29 06:55:00|10719.2|10717.2|10725.6|10723.6|10726|10724|10718.9|10716.9|499
1672297200000|2022-12-29 07:00:00|10725.7|10723.7|10719.6|10717.6|10728|10726|10719.6|10717.6|364
1672297500000|2022-12-29 07:05:00|10719.1|10717.1|10723.1|10721.1|10725.9|10723.9|10719|10717|209
1672297800000|2022-12-29 07:10:00|10723.2|10721.2|10720.1|10718.1|10724.1|10722.1|10720.1|10718.1|124
1672298100000|2022-12-29 07:15:00|10720|10718|10719.7|10717.7|10723.1|10721.1|10719|10717|152
1672298400000|2022-12-29 07:20:00|10719.6|10717.6|10722.7|10720.7|10724.1|10722.1|10719.1|10717.1|179
1672298700000|2022-12-29 07:25:00|10722.6|10720.6|10717.4|10715.4|10722.6|10720.6|10717|10715|255
1672299000000|2022-12-29 07:30:00|10717.2|10715.2|10716.9|10714.9|10718.2|10716.2|10715.1|10713.1|246
1672299300000|2022-12-29 07:35:00|10717.2|10715.2|10719.2|10717.2|10722.6|10720.6|10717.2|10715.2|222
1672299600000|2022-12-29 07:40:00|10719|10717|10721.7|10719.7|10722.6|10720.6|10717.5|10715.5|191
1672299900000|2022-12-29 07:45:00|10721.5|10719.5|10725.1|10723.1|10726.9|10724.9|10721.5|10719.5|307
1672300200000|2022-12-29 07:50:00|10725|10723|10724|10722|10727.5|10725.5|10721.1|10719.1|245
1672300500000|2022-12-29 07:55:00|10723.9|10721.9|10725.7|10723.7|10729.1|10727.1|10722.6|10720.6|305
1672300800000|2022-12-29 08:00:00|10725.6|10723.6|10724.7|10722.7|10729.1|10727.1|10720.2|10718.2|633
1672301100000|2022-12-29 08:05:00|10724.5|10722.5|10728.1|10726.1|10734.5|10732.5|10722.4|10720.4|728
1672301400000|2022-12-29 08:10:00|10728|10726|10724.7|10722.7|10730.7|10728.7|10723.1|10721.1|477
1672301700000|2022-12-29 08:15:00|10724.5|10722.5|10722.5|10720.5|10725.1|10723.1|10719.9|10717.9|540
1672302000000|2022-12-29 08:20:00|10722.7|10720.7|10721.6|10719.6|10726.7|10724.7|10720.4|10718.4|362
1672302300000|2022-12-29 08:25:00|10721.9|10719.9|10730.5|10728.5|10732.6|10730.6|10719.9|10717.9|595
1672302600000|2022-12-29 08:30:00|10730.6|10728.6|10725.6|10723.6|10731.1|10729.1|10719.1|10717.1|656
1672302900000|2022-12-29 08:35:00|10725.5|10723.5|10726.1|10724.1|10727.4|10725.4|10721.4|10719.4|294
1672303200000|2022-12-29 08:40:00|10726|10724|10726.1|10724.1|10729.4|10727.4|10722.6|10720.6|372
1672303500000|2022-12-29 08:45:00|10726|10724|10729|10727|10731.1|10729.1|10726|10724|305
1672303800000|2022-12-29 08:50:00|10729.7|10727.7|10737.4|10735.4|10737.6|10735.6|10729|10727|837
1672304100000|2022-12-29 08:55:00|10737|10735|10734|10732|10740.4|10738.4|10733.1|10731.1|591
1672304400000|2022-12-29 09:00:00|10734.7|10732.7|10746.1|10744.1|10747.7|10745.7|10732.7|10730.7|1114
1672304700000|2022-12-29 09:05:00|10745.6|10743.6|10745.1|10743.1|10748.2|10746.2|10742.4|10740.4|635
1672305000000|2022-12-29 09:10:00|10745|10743|10745.6|10743.6|10748.2|10746.2|10743.4|10741.4|518
1672305300000|2022-12-29 09:15:00|10745.7|10743.7|10748.4|10746.4|10753.4|10751.4|10745.7|10743.7|843
1672305600000|2022-12-29 09:20:00|10748.5|10746.5|10752.7|10750.7|10756.1|10754.1|10748.5|10746.5|672
1672305900000|2022-12-29 09:25:00|10752.6|10750.6|10746.9|10744.9|10756.1|10754.1|10746.1|10744.1|655
1672306200000|2022-12-29 09:30:00|10747|10745|10748.7|10746.7|10749.6|10747.6|10742.2|10740.2|497
1672306500000|2022-12-29 09:35:00|10748.5|10746.5|10748.7|10746.7|10751|10749|10745.6|10743.6|466
1672306800000|2022-12-29 09:40:00|10748.9|10746.9|10747.1|10745.1|10751.1|10749.1|10746|10744|307
1672307100000|2022-12-29 09:45:00|10747.2|10745.2|10749.5|10747.5|10751.5|10749.5|10747.2|10745.2|284
1672307400000|2022-12-29 09:50:00|10749.6|10747.6|10754.1|10752.1|10757.7|10755.7|10748.5|10746.5|571
1672307700000|2022-12-29 09:55:00|10754.2|10752.2|10750.2|10748.2|10754.4|10752.4|10749.9|10747.9|344
1672308000000|2022-12-29 10:00:00|10750.1|10748.1|10747.1|10745.1|10752.6|10750.6|10744.9|10742.9|313
1672308300000|2022-12-29 10:05:00|10747|10745|10748.4|10746.4|10748.7|10746.7|10744.6|10742.6|233
1672308600000|2022-12-29 10:10:00|10748.2|10746.2|10748.9|10746.9|10748.9|10746.9|10745|10743|349
1672308900000|2022-12-29 10:15:00|10748.7|10746.7|10743.6|10741.6|10749.1|10747.1|10743.5|10741.5|431
1672309200000|2022-12-29 10:20:00|10744|10742|10746.2|10744.2|10750.1|10748.1|10743|10741|538
1672309500000|2022-12-29 10:25:00|10746.1|10744.1|10750.4|10748.4|10750.7|10748.7|10745.9|10743.9|350
1672309800000|2022-12-29 10:30:00|10750.5|10748.5|10751.1|10749.1|10753.5|10751.5|10744.1|10742.1|537
1672310100000|2022-12-29 10:35:00|10751.2|10749.2|10749.5|10747.5|10753.5|10751.5|10748.1|10746.1|213
1672310400000|2022-12-29 10:40:00|10749.4|10747.4|10752|10750|10754.4|10752.4|10748.1|10746.1|343
1672310700000|2022-12-29 10:45:00|10752.1|10750.1|10754.2|10752.2|10758.2|10756.2|10748.2|10746.2|462
1672311000000|2022-12-29 10:50:00|10754.1|10752.1|10753.4|10751.4|10755.1|10753.1|10750.7|10748.7|340
1672311300000|2022-12-29 10:55:00|10753.5|10751.5|10759.6|10757.6|10760.9|10758.9|10749.7|10747.7|630
1672311600000|2022-12-29 11:00:00|10759.7|10757.7|10765.5|10763.5|10765.9|10763.9|10758.6|10756.6|983
1672311900000|2022-12-29 11:05:00|10765.4|10763.4|10770.5|10768.5|10774.6|10772.6|10764.6|10762.6|1114
1672312200000|2022-12-29 11:10:00|10770.7|10768.7|10768.1|10766.1|10774.2|10772.2|10765.6|10763.6|656
1672312500000|2022-12-29 11:15:00|10768|10766|10764.4|10762.4|10769.1|10767.1|10763|10761|530
1672312800000|2022-12-29 11:20:00|10764.5|10762.5|10763.9|10761.9|10766.1|10764.1|10761.9|10759.9|482
1672313100000|2022-12-29 11:25:00|10763.6|10761.6|10761.9|10759.9|10763.6|10761.6|10760.7|10758.7|263
1672313400000|2022-12-29 11:30:00|10762.4|10760.4|10762.2|10760.2|10762.9|10760.9|10758.6|10756.6|386
1672313700000|2022-12-29 11:35:00|10762.4|10760.4|10757.9|10755.9|10763.2|10761.2|10756.9|10754.9|515
1672314000000|2022-12-29 11:40:00|10757.1|10755.1|10750.4|10748.4|10757.6|10755.6|10748.1|10746.1|757
1672314300000|2022-12-29 11:45:00|10750.5|10748.5|10751.6|10749.6|10753.5|10751.5|10747.4|10745.4|693
1672314600000|2022-12-29 11:50:00|10751.5|10749.5|10760.6|10758.6|10761.6|10759.6|10750.4|10748.4|843
1672314900000|2022-12-29 11:55:00|10760.5|10758.5|10756.5|10754.5|10760.6|10758.6|10755.6|10753.6|414
1672315200000|2022-12-29 12:00:00|10756.9|10754.9|10755.4|10753.4|10757.4|10755.4|10751.5|10749.5|589
1672315500000|2022-12-29 12:05:00|10755.9|10753.9|10758.9|10756.9|10764|10762|10755.9|10753.9|634
1672315800000|2022-12-29 12:10:00|10758.5|10756.5|10761.2|10759.2|10761.6|10759.6|10757|10755|324
1672316100000|2022-12-29 12:15:00|10761.1|10759.1|10749|10747|10761.9|10759.9|10748.2|10746.2|668
1672316400000|2022-12-29 12:20:00|10749.1|10747.1|10746.7|10744.7|10750.7|10748.7|10743.6|10741.6|545
1672316700000|2022-12-29 12:25:00|10746.6|10744.6|10752|10750|10752.5|10750.5|10746.6|10744.6|468
1672317000000|2022-12-29 12:30:00|10751.2|10749.2|10748.1|10746.1|10751.4|10749.4|10745|10743|388
1672317300000|2022-12-29 12:35:00|10748.2|10746.2|10744.6|10742.6|10749.5|10747.5|10742.6|10740.6|304
1672317600000|2022-12-29 12:40:00|10744.7|10742.7|10749.1|10747.1|10749.5|10747.5|10743.7|10741.7|346
1672317900000|2022-12-29 12:45:00|10749.2|10747.2|10748.7|10746.7|10752.6|10750.6|10745.6|10743.6|412
1672318200000|2022-12-29 12:50:00|10748.5|10746.5|10750.9|10748.9|10751.2|10749.2|10744.7|10742.7|258
1672318500000|2022-12-29 12:55:00|10751|10749|10750|10748|10751.5|10749.5|10746.4|10744.4|244
1672318800000|2022-12-29 13:00:00|10750.2|10748.2|10753.6|10751.6|10754.6|10752.6|10748.5|10746.5|599
1672319100000|2022-12-29 13:05:00|10753.5|10751.5|10768|10766|10769.1|10767.1|10752.9|10750.9|1477
1672319400000|2022-12-29 13:10:00|10767.9|10765.9|10768|10766|10769.9|10767.9|10764.4|10762.4|844
1672319700000|2022-12-29 13:15:00|10768.1|10766.1|10763.9|10761.9|10768.1|10766.1|10759.4|10757.4|552
1672320000000|2022-12-29 13:20:00|10763.7|10761.7|10763.1|10761.1|10764.2|10762.2|10757|10755|564
1672320300000|2022-12-29 13:25:00|10763.5|10761.5|10754.9|10752.9|10764.4|10762.4|10754.2|10752.2|678
1672320600000|2022-12-29 13:30:00|10754.7|10752.7|10774.2|10772.2|10780.9|10778.9|10754.6|10752.6|2597
1672320900000|2022-12-29 13:35:00|10774.4|10772.4|10803.2|10801.2|10804.6|10802.6|10773.9|10771.9|3224
1672321200000|2022-12-29 13:40:00|10803.1|10801.1|10809.1|10807.1|10809.9|10807.9|10795.1|10793.1|1893
1672321500000|2022-12-29 13:45:00|10809.2|10807.2|10799.5|10797.5|10812.1|10810.1|10797.9|10795.9|2199
1672321800000|2022-12-29 13:50:00|10799.4|10797.4|10794.6|10792.6|10802.5|10800.5|10790.1|10788.1|1583
1672322100000|2022-12-29 13:55:00|10794.7|10792.7|10801.9|10799.9|10815.1|10813.1|10793.1|10791.1|2398
1672322400000|2022-12-29 14:00:00|10801.7|10799.7|10802.4|10800.4|10806|10804|10798.2|10796.2|1480
1672322700000|2022-12-29 14:05:00|10802.5|10800.5|10796.4|10794.4|10802.5|10800.5|10793.1|10791.1|1345
1672323000000|2022-12-29 14:10:00|10796.1|10794.1|10798.6|10796.6|10804.4|10802.4|10795.6|10793.6|1184
1672323300000|2022-12-29 14:15:00|10798.7|10796.7|10809.4|10807.4|10811.1|10809.1|10792.9|10790.9|1610
1672323600000|2022-12-29 14:20:00|10809.2|10807.2|10806.7|10804.7|10813|10811|10804.1|10802.1|1619
1672323900000|2022-12-29 14:25:00|10806.6|10804.6|10797.1|10795.1|10806.6|10804.6|10796.1|10794.1|2708
1672324200000|2022-12-29 14:30:00|10796.6|10795.6|10806.5|10805.5|10824|10823|10767.9|10766.9|18046
1672324500000|2022-12-29 14:35:00|10807.2|10806.2|10832.9|10831.9|10840.1|10839.1|10801|10800|13097
1672324800000|2022-12-29 14:40:00|10833.2|10832.2|10860.9|10859.9|10879.2|10878.2|10833.2|10832.2|12258
1672325100000|2022-12-29 14:45:00|10861|10860|10873.1|10872.1|10877.9|10876.9|10858.9|10857.9|9385
1672325400000|2022-12-29 14:50:00|10874.2|10873.2|10867.9|10866.9|10887.2|10886.2|10852.9|10851.9|10511
1672325700000|2022-12-29 14:55:00|10867.7|10866.7|10873.4|10872.4|10882.1|10881.1|10860|10859|7098
1672326000000|2022-12-29 15:00:00|10873.9|10872.9|10863.6|10862.6|10890.9|10889.9|10854.9|10853.9|9412
1672326300000|2022-12-29 15:05:00|10863.7|10862.7|10885.4|10884.4|10894.6|10893.6|10858.9|10857.9|7467
1672326600000|2022-12-29 15:10:00|10885.6|10884.6|10897.7|10896.7|10901.9|10900.9|10882.4|10881.4|5599
1672326900000|2022-12-29 15:15:00|10897.9|10896.9|10925.9|10924.9|10926|10925|10897.9|10896.9|10649
1672327200000|2022-12-29 15:20:00|10926.1|10925.1|10917.4|10916.4|10930.6|10929.6|10909.3|10908.3|8805
1672327500000|2022-12-29 15:25:00|10917.3|10916.3|10906.5|10905.5|10919|10918|10904|10903|5549
1672327800000|2022-12-29 15:30:00|10906.8|10905.8|10925.4|10924.4|10927.4|10926.4|10906.8|10905.8|5616
1672328100000|2022-12-29 15:35:00|10925.3|10924.3|10937.3|10936.3|10939.9|10938.9|10921.6|10920.6|6908
1672328400000|2022-12-29 15:40:00|10937.4|10936.4|10940.1|10939.1|10945.8|10944.8|10931.1|10930.1|5357
1672328700000|2022-12-29 15:45:00|10940|10939|10929.5|10928.5|10943.9|10942.9|10927|10926|5484
1672329000000|2022-12-29 15:50:00|10930.3|10929.3|10938.6|10937.6|10945.3|10944.3|10930.3|10929.3|4294
1672329300000|2022-12-29 15:55:00|10938.8|10937.8|10945.8|10944.8|10951|10950|10936.8|10935.8|4858
1672329600000|2022-12-29 16:00:00|10946.1|10945.1|10939.3|10938.3|10952.5|10951.5|10934.3|10933.3|5326
1672329900000|2022-12-29 16:05:00|10939.4|10938.4|10931.1|10930.1|10950|10949|10926.5|10925.5|6380
1672330200000|2022-12-29 16:10:00|10931|10930|10923.6|10922.6|10936.1|10935.1|10917.5|10916.5|6098
1672330500000|2022-12-29 16:15:00|10923.5|10922.5|10935.3|10934.3|10943.8|10942.8|10921.4|10920.4|5590
1672330800000|2022-12-29 16:20:00|10935.1|10934.1|10930.3|10929.3|10941.3|10940.3|10924.9|10923.9|3139
1672331100000|2022-12-29 16:25:00|10929.5|10928.5|10938.9|10937.9|10941.9|10940.9|10928.8|10927.8|3366
1672331400000|2022-12-29 16:30:00|10938.8|10937.8|10958|10957|10963.1|10962.1|10938.8|10937.8|5549
1672331700000|2022-12-29 16:35:00|10958.4|10957.4|10955|10954|10960|10959|10948|10947|3594
1672332000000|2022-12-29 16:40:00|10954.8|10953.8|10955.9|10954.9|10962.4|10961.4|10951.8|10950.8|2834
1672332300000|2022-12-29 16:45:00|10955.8|10954.8|10964|10963|10967.3|10966.3|10953.4|10952.4|5221
1672332600000|2022-12-29 16:50:00|10963.9|10962.9|10981.3|10980.3|10985.4|10984.4|10963|10962|6435
1672332900000|2022-12-29 16:55:00|10981.1|10980.1|10972.4|10971.4|10982.9|10981.9|10971.1|10970.1|5502
1672333200000|2022-12-29 17:00:00|10972.5|10971.5|10965|10964|10978.4|10977.4|10962.9|10961.9|3930
1672333500000|2022-12-29 17:05:00|10965.1|10964.1|10966.8|10965.8|10967.6|10966.6|10959.1|10958.1|3484
1672333800000|2022-12-29 17:10:00|10966.6|10965.6|10956|10955|10971.5|10970.5|10955|10954|3314
1672334100000|2022-12-29 17:15:00|10955.5|10954.5|10965.8|10964.8|10971.9|10970.9|10950.5|10949.5|4045
1672334400000|2022-12-29 17:20:00|10966|10965|10958.5|10957.5|10969.8|10968.8|10957.1|10956.1|2560
1672334700000|2022-12-29 17:25:00|10958.3|10957.3|10956|10955|10961.9|10960.9|10951.4|10950.4|2564
1672335000000|2022-12-29 17:30:00|10956.5|10955.5|10949.6|10948.6|10959|10958|10947.9|10946.9|3255
1672335300000|2022-12-29 17:35:00|10949.5|10948.5|10938.8|10937.8|10951|10950|10933.5|10932.5|3931
1672335600000|2022-12-29 17:40:00|10938.4|10937.4|10941.4|10940.4|10946.3|10945.3|10933.2|10932.2|3343
1672335900000|2022-12-29 17:45:00|10941.7|10940.7|10938.2|10937.2|10942.5|10941.5|10935.4|10934.4|1671
1672336200000|2022-12-29 17:50:00|10938.3|10937.3|10954.7|10953.7|10955.7|10954.7|10937.9|10936.9|3372
1672336500000|2022-12-29 17:55:00|10954.8|10953.8|10951|10950|10959|10958|10950.3|10949.3|2937
1672336800000|2022-12-29 18:00:00|10951.3|10950.3|10939.4|10938.4|10957.2|10956.2|10938.3|10937.3|3741
1672337100000|2022-12-29 18:05:00|10939.9|10938.9|10928.8|10927.8|10943.4|10942.4|10923.9|10922.9|4204
1672337400000|2022-12-29 18:10:00|10928.2|10927.2|10939.9|10938.9|10941.5|10940.5|10928.2|10927.2|2697
1672337700000|2022-12-29 18:15:00|10940|10939|10944.4|10943.4|10953.7|10952.7|10934|10933|2747
1672338000000|2022-12-29 18:20:00|10944.2|10943.2|10946.2|10945.2|10949.5|10948.5|10936.9|10935.9|2220
1672338300000|2022-12-29 18:25:00|10946.8|10945.8|10945.7|10944.7|10951.4|10950.4|10942.9|10941.9|1679
1672338600000|2022-12-29 18:30:00|10945.9|10944.9|10943|10942|10947.9|10946.9|10935.8|10934.8|2294
1672338900000|2022-12-29 18:35:00|10942|10941|10946.8|10945.8|10947.2|10946.2|10934.8|10933.8|1963
1672339200000|2022-12-29 18:40:00|10946.9|10945.9|10953.9|10952.9|10956.3|10955.3|10946.7|10945.7|2622
1672339500000|2022-12-29 18:45:00|10954|10953|10952.4|10951.4|10958|10957|10944.8|10943.8|1986
1672339800000|2022-12-29 18:50:00|10952.5|10951.5|10959.3|10958.3|10959.9|10958.9|10945.4|10944.4|2125
1672340100000|2022-12-29 18:55:00|10959.4|10958.4|10959.9|10958.9|10963.3|10962.3|10952.2|10951.2|2439
1672340400000|2022-12-29 19:00:00|10959.8|10958.8|10971.7|10970.7|10975.5|10974.5|10959.4|10958.4|4472
1672340700000|2022-12-29 19:05:00|10971.8|10970.8|10964.9|10963.9|10977.5|10976.5|10958.9|10957.9|3088
1672341000000|2022-12-29 19:10:00|10965|10964|10957.5|10956.5|10966.3|10965.3|10953.3|10952.3|2772
1672341300000|2022-12-29 19:15:00|10957.4|10956.4|10963.3|10962.3|10966.4|10965.4|10954.4|10953.4|2274
1672341600000|2022-12-29 19:20:00|10963.2|10962.2|10962.2|10961.2|10964.5|10963.5|10957.2|10956.2|2156
1672341900000|2022-12-29 19:25:00|10962|10961|10948.9|10947.9|10963.8|10962.8|10948.9|10947.9|2661
1672342200000|2022-12-29 19:30:00|10949|10948|10949.5|10948.5|10953|10952|10943|10942|3241
1672342500000|2022-12-29 19:35:00|10948.7|10947.7|10953.8|10952.8|10955|10954|10946.7|10945.7|1701
1672342800000|2022-12-29 19:40:00|10953.7|10952.7|10957.2|10956.2|10962.8|10961.8|10951.8|10950.8|2226
1672343100000|2022-12-29 19:45:00|10957|10956|10953.7|10952.7|10958.5|10957.5|10949.9|10948.9|2278
1672343400000|2022-12-29 19:50:00|10953.4|10952.4|10946.3|10945.3|10954.7|10953.7|10942.3|10941.3|2674
1672343700000|2022-12-29 19:55:00|10946.4|10945.4|10943.7|10942.7|10947.9|10946.9|10939.8|10938.8|2689
1672344000000|2022-12-29 20:00:00|10943.5|10942.5|10956.5|10955.5|10958.5|10957.5|10942.2|10941.2|3283
1672344300000|2022-12-29 20:05:00|10956.4|10955.4|10961.7|10960.7|10962.7|10961.7|10953.7|10952.7|2624
1672344600000|2022-12-29 20:10:00|10961.5|10960.5|10954.7|10953.7|10961.9|10960.9|10945.7|10944.7|3464
1672344900000|2022-12-29 20:15:00|10954.8|10953.8|10954.5|10953.5|10958.5|10957.5|10948.4|10947.4|3451
1672345200000|2022-12-29 20:20:00|10954.2|10953.2|10961|10960|10965.1|10964.1|10952.2|10951.2|2890
1672345500000|2022-12-29 20:25:00|10960.9|10959.9|10960.9|10959.9|10967.6|10966.6|10956.9|10955.9|2329
1672345800000|2022-12-29 20:30:00|10960.1|10959.1|10970.2|10969.2|10972.4|10971.4|10959.6|10958.6|2305
1672346100000|2022-12-29 20:35:00|10970.4|10969.4|10970.2|10969.2|10979.9|10978.9|10965.9|10964.9|3588
1672346400000|2022-12-29 20:40:00|10970.4|10969.4|10972.1|10971.1|10975.7|10974.7|10965.7|10964.7|2204
1672346700000|2022-12-29 20:45:00|10971.1|10970.1|10977.2|10976.2|10979.4|10978.4|10969.2|10968.2|2750
1672347000000|2022-12-29 20:50:00|10976.6|10975.6|10968|10967|10983|10982|10962|10961|8151
1672347300000|2022-12-29 20:55:00|10965.4|10964.4|10947.6|10946.6|10965.4|10964.4|10942.9|10941.9|16707
1672347600000|2022-12-29 21:00:00|10945.7|10944.7|10945.9|10943.9|10955.1|10953.1|10942|10940|6798
1672347900000|2022-12-29 21:05:00|10945.7|10943.7|10952.4|10950.4|10953.1|10951.1|10945.4|10943.4|1763
1672348200000|2022-12-29 21:10:00|10952.2|10950.2|10949.9|10947.9|10953.4|10951.4|10946.4|10944.4|1695
1672348500000|2022-12-29 21:15:00|10950|10948|10946.9|10944.9|10950|10948|10946|10944|667
1672348800000|2022-12-29 21:20:00|10947|10945|10948.2|10946.2|10949|10947|10946.5|10944.5|417
1672349100000|2022-12-29 21:25:00|10948.1|10946.1|10948.1|10946.1|10949|10947|10946.7|10944.7|254
1672349400000|2022-12-29 21:30:00|10948|10946|10945.2|10943.2|10948.1|10946.1|10944.6|10942.6|355
1672349700000|2022-12-29 21:35:00|10945.4|10943.4|10943.2|10941.2|10945.6|10943.6|10942.5|10940.5|330
1672350000000|2022-12-29 21:40:00|10943.4|10941.4|10942.6|10940.6|10944.2|10942.2|10941.5|10939.5|332
1672350300000|2022-12-29 21:45:00|10942.5|10940.5|10943.9|10941.9|10944.7|10942.7|10942.1|10940.1|247
1672350600000|2022-12-29 21:50:00|10943.7|10941.7|10943.5|10941.5|10945.5|10943.5|10943.1|10941.1|238
1672350900000|2022-12-29 21:55:00|10943.6|10941.6|10944.8|10939.8|10944.8|10942|10941.1|10939.1|396
1672351200000|2022-12-29 22:00:00|10944.7|10939.7|10946|10941|10946.5|10941.5|10944.5|10939.5|0
1672351500000|2022-12-29 22:05:00|10946.1|10941.1|10946.4|10941.4|10946.4|10941.4|10946|10941|0
1672351800000|2022-12-29 22:10:00|10946.5|10941.5|10945.5|10940.5|10946.5|10941.5|10945.5|10940.5|0
1672352100000|2022-12-29 22:15:00|10945.4|10940.4|10946.2|10941.2|10946.5|10941.5|10945.2|10940.2|0
1672352400000|2022-12-29 22:20:00|10946.4|10941.4|10945.8|10940.8|10946.4|10941.4|10945.8|10940.8|0
1672352700000|2022-12-29 22:25:00|10946|10941|10946.2|10941.2|10946.3|10941.3|10946|10941|0
1672353000000|2022-12-29 22:30:00|10946.5|10941.5|10946.2|10941.2|10947.4|10942.4|10946.1|10941.1|0
1672353300000|2022-12-29 22:35:00|10946.5|10941.5|10948.3|10943.3|10948.3|10943.3|10946.5|10941.5|0
1672353600000|2022-12-29 22:40:00|10948.4|10943.4|10949.1|10944.1|10949.1|10944.1|10948|10943|0
1672353900000|2022-12-29 22:45:00|10949.2|10944.2|10952.4|10947.4|10952.7|10947.7|10949.2|10944.2|0
1672354200000|2022-12-29 22:50:00|10951.3|10946.3|10951.5|10946.5|10952.9|10947.9|10951.2|10946.2|0
1672354500000|2022-12-29 22:55:00|10951.8|10946.8|10955.1|10950.1|10955.1|10950.1|10951.8|10946.8|0
1672354800000|2022-12-29 23:00:00|10947.2|10945.2|10941.2|10939.2|10949.7|10947.7|10939.7|10937.7|519
1672355100000|2022-12-29 23:05:00|10941.4|10939.4|10936.1|10934.1|10945.2|10943.2|10935.9|10933.9|487
1672355400000|2022-12-29 23:10:00|10937|10935|10938|10936|10939|10937|10935.7|10933.7|200
1672355700000|2022-12-29 23:15:00|10937.9|10935.9|10940.4|10938.4|10941.5|10939.5|10937.9|10935.9|142
1672356000000|2022-12-29 23:20:00|10940.2|10938.2|10938.6|10936.6|10941.2|10939.2|10937|10935|228
1672356300000|2022-12-29 23:25:00|10938.5|10936.5|10937.2|10935.2|10940.6|10938.6|10937.2|10935.2|119
1672356600000|2022-12-29 23:30:00|10937.4|10935.4|10941.2|10939.2|10941.6|10939.6|10936.7|10934.7|142
1672356900000|2022-12-29 23:35:00|10941.4|10939.4|10936.7|10934.7|10941.5|10939.5|10935.2|10933.2|167
1672357200000|2022-12-29 23:40:00|10936.9|10934.9|10938.4|10936.4|10938.5|10936.5|10934.5|10932.5|188
1672357500000|2022-12-29 23:45:00|10938.5|10936.5|10937|10935|10939.1|10937.1|10935.6|10933.6|92
1672357800000|2022-12-29 23:50:00|10937.1|10935.1|10938.7|10936.7|10938.7|10936.7|10935.7|10933.7|117
1672358100000|2022-12-29 23:55:00|10938.5|10936.5|10936.1|10934.1|10938.9|10936.9|10935.7|10933.7|90
1672358400000|2022-12-30 00:00:00|10937.4|10935.4|10937.2|10935.2|10940|10938|10933.9|10931.9|459
1672358700000|2022-12-30 00:05:00|10937.1|10935.1|10934.7|10932.7|10938.5|10936.5|10933.6|10931.6|171
1672359000000|2022-12-30 00:10:00|10934.6|10932.6|10930.7|10928.7|10934.9|10932.9|10930.6|10928.6|238
1672359300000|2022-12-30 00:15:00|10930.6|10928.6|10930.6|10928.6|10931.1|10929.1|10928.2|10926.2|365
1672359600000|2022-12-30 00:20:00|10930.5|10928.5|10932|10930|10932.7|10930.7|10930|10928|140
1672359900000|2022-12-30 00:25:00|10932.1|10930.1|10931.4|10929.4|10933.1|10931.1|10930.5|10928.5|130
1672360200000|2022-12-30 00:30:00|10931.5|10929.5|10931|10929|10931.7|10929.7|10928.9|10926.9|139
1672360500000|2022-12-30 00:35:00|10930.7|10928.7|10931.6|10929.6|10932.6|10930.6|10929.7|10927.7|92
1672360800000|2022-12-30 00:40:00|10931.5|10929.5|10932.1|10930.1|10932.5|10930.5|10930.5|10928.5|65
1672361100000|2022-12-30 00:45:00|10932|10930|10930.5|10928.5|10932.1|10930.1|10927.9|10925.9|233
1672361400000|2022-12-30 00:50:00|10930.4|10928.4|10930.4|10928.4|10930.5|10928.5|10929|10927|128
1672361700000|2022-12-30 00:55:00|10930.2|10928.2|10930.6|10928.6|10931.9|10929.9|10929.5|10927.5|200
1672362000000|2022-12-30 01:00:00|10930.5|10928.5|10931.9|10929.9|10936.5|10934.5|10929.2|10927.2|442
1672362300000|2022-12-30 01:05:00|10931.7|10929.7|10923.2|10921.2|10932.4|10930.4|10921.7|10919.7|390
1672362600000|2022-12-30 01:10:00|10923.4|10921.4|10920.7|10918.7|10927.4|10925.4|10920|10918|276
1672362900000|2022-12-30 01:15:00|10920.5|10918.5|10926.5|10924.5|10926.9|10924.9|10918.7|10916.7|448
1672363200000|2022-12-30 01:20:00|10926.2|10924.2|10928.1|10926.1|10928.6|10926.6|10925.1|10923.1|168
1672363500000|2022-12-30 01:25:00|10928|10926|10926.6|10924.6|10928.5|10926.5|10924.7|10922.7|152
1672363800000|2022-12-30 01:30:00|10926.5|10924.5|10926.4|10924.4|10928|10926|10924.6|10922.6|221
1672364100000|2022-12-30 01:35:00|10926.5|10924.5|10921.9|10919.9|10927.1|10925.1|10921.1|10919.1|299
1672364400000|2022-12-30 01:40:00|10921.7|10919.7|10920|10918|10923.5|10921.5|10919.2|10917.2|255
1672364700000|2022-12-30 01:45:00|10920.1|10918.1|10922.4|10920.4|10925.6|10923.6|10919.6|10917.6|198
1672365000000|2022-12-30 01:50:00|10922.2|10920.2|10924.4|10922.4|10925.9|10923.9|10920.9|10918.9|111
1672365300000|2022-12-30 01:55:00|10924.2|10922.2|10927.7|10925.7|10927.7|10925.7|10924.1|10922.1|131
1672365600000|2022-12-30 02:00:00|10927.6|10925.6|10927.1|10925.1|10928.4|10926.4|10923.6|10921.6|232
1672365900000|2022-12-30 02:05:00|10927|10925|10926.7|10924.7|10928.2|10926.2|10926.1|10924.1|121
1672366200000|2022-12-30 02:10:00|10926.9|10924.9|10929.6|10927.6|10930.7|10928.7|10926.9|10924.9|160
1672366500000|2022-12-30 02:15:00|10929.5|10927.5|10928.4|10926.4|10930.4|10928.4|10928|10926|93
1672366800000|2022-12-30 02:20:00|10928.2|10926.2|10924.4|10922.4|10928.4|10926.4|10920.2|10918.2|330
1672367100000|2022-12-30 02:25:00|10924.2|10922.2|10929.6|10927.6|10931.1|10929.1|10924|10922|287
1672367400000|2022-12-30 02:30:00|10929.7|10927.7|10932.6|10930.6|10934.9|10932.9|10929.7|10927.7|418
1672367700000|2022-12-30 02:35:00|10932.5|10930.5|10933.4|10931.4|10933.9|10931.9|10931.2|10929.2|191
1672368000000|2022-12-30 02:40:00|10933.2|10931.2|10931|10929|10934|10932|10930.7|10928.7|119
1672368300000|2022-12-30 02:45:00|10931.1|10929.1|10933.6|10931.6|10934.7|10932.7|10930.5|10928.5|119
1672368600000|2022-12-30 02:50:00|10933.5|10931.5|10933.7|10931.7|10933.9|10931.9|10932.1|10930.1|94
1672368900000|2022-12-30 02:55:00|10933.6|10931.6|10935.9|10933.9|10936.6|10934.6|10931.7|10929.7|188
1672369200000|2022-12-30 03:00:00|10935.7|10933.7|10940.4|10938.4|10940.5|10938.5|10935.7|10933.7|314
1672369500000|2022-12-30 03:05:00|10940.2|10938.2|10940.6|10938.6|10942.6|10940.6|10938.5|10936.5|317
1672369800000|2022-12-30 03:10:00|10940.7|10938.7|10938.9|10936.9|10940.7|10938.7|10937.7|10935.7|84
1672370100000|2022-12-30 03:15:00|10938.6|10936.6|10938.2|10936.2|10939.5|10937.5|10937.4|10935.4|104
1672370400000|2022-12-30 03:20:00|10938.5|10936.5|10940.1|10938.1|10940.9|10938.9|10938.2|10936.2|106
1672370700000|2022-12-30 03:25:00|10939.9|10937.9|10936.6|10934.6|10940.6|10938.6|10936.4|10934.4|156
1672371000000|2022-12-30 03:30:00|10936.7|10934.7|10941.4|10939.4|10943.5|10941.5|10936.5|10934.5|245
1672371300000|2022-12-30 03:35:00|10941.5|10939.5|10940.7|10938.7|10941.9|10939.9|10939|10937|77
1672371600000|2022-12-30 03:40:00|10940.6|10938.6|10941.1|10939.1|10942.1|10940.1|10939.9|10937.9|80
1672371900000|2022-12-30 03:45:00|10941.5|10939.5|10940.5|10938.5|10942.5|10940.5|10938.9|10936.9|95
1672372200000|2022-12-30 03:50:00|10940.6|10938.6|10939.9|10937.9|10942.1|10940.1|10939.5|10937.5|75
1672372500000|2022-12-30 03:55:00|10939.7|10937.7|10938.5|10936.5|10942|10940|10938.2|10936.2|84
1672372800000|2022-12-30 04:00:00|10938.6|10936.6|10936.9|10934.9|10939.4|10937.4|10936.1|10934.1|116
1672373100000|2022-12-30 04:05:00|10936.7|10934.7|10935.9|10933.9|10937|10935|10934|10932|145
1672373400000|2022-12-30 04:10:00|10935.7|10933.7|10934.1|10932.1|10936.5|10934.5|10934|10932|41
1672373700000|2022-12-30 04:15:00|10934.2|10932.2|10935.1|10933.1|10935.4|10933.4|10932.4|10930.4|108
1672374000000|2022-12-30 04:20:00|10935|10933|10935|10933|10935.5|10933.5|10934.2|10932.2|53
1672374300000|2022-12-30 04:25:00|10935.1|10933.1|10935.9|10933.9|10936.1|10934.1|10933.6|10931.6|116
1672374600000|2022-12-30 04:30:00|10936|10934|10935.4|10933.4|10936.5|10934.5|10933.6|10931.6|70
1672374900000|2022-12-30 04:35:00|10935.2|10933.2|10936.9|10934.9|10937|10935|10934.9|10932.9|71
1672375200000|2022-12-30 04:40:00|10937|10935|10933.9|10931.9|10937.4|10935.4|10933.5|10931.5|156
1672375500000|2022-12-30 04:45:00|10933.7|10931.7|10934.1|10932.1|10934.4|10932.4|10931.4|10929.4|88
1672375800000|2022-12-30 04:50:00|10934.2|10932.2|10933.6|10931.6|10934.5|10932.5|10933.2|10931.2|31
1672376100000|2022-12-30 04:55:00|10933.7|10931.7|10936|10934|10936.9|10934.9|10933.4|10931.4|109
1672376400000|2022-12-30 05:00:00|10936.6|10934.6|10934.1|10932.1|10938|10936|10934|10932|88
1672376700000|2022-12-30 05:05:00|10934.2|10932.2|10932.1|10930.1|10935.9|10933.9|10931.6|10929.6|211
1672377000000|2022-12-30 05:10:00|10932.2|10930.2|10931.7|10929.7|10933.9|10931.9|10931.5|10929.5|71
1672377300000|2022-12-30 05:15:00|10931.6|10929.6|10930.2|10928.2|10932.1|10930.1|10929.9|10927.9|124
1672377600000|2022-12-30 05:20:00|10930.4|10928.4|10928|10926|10930.9|10928.9|10927.5|10925.5|141
1672377900000|2022-12-30 05:25:00|10928.2|10926.2|10926.1|10924.1|10929.2|10927.2|10924.5|10922.5|260
1672378200000|2022-12-30 05:30:00|10926.2|10924.2|10916.7|10914.7|10926.2|10924.2|10916.1|10914.1|499
1672378500000|2022-12-30 05:35:00|10916.9|10914.9|10919.9|10917.9|10921.7|10919.7|10916.2|10914.2|314
1672378800000|2022-12-30 05:40:00|10919.7|10917.7|10921|10919|10922.6|10920.6|10919.6|10917.6|131
1672379100000|2022-12-30 05:45:00|10920.9|10918.9|10909.6|10907.6|10920.9|10918.9|10907.2|10905.2|583
1672379400000|2022-12-30 05:50:00|10909.5|10907.5|10917.1|10915.1|10918.6|10916.6|10907.5|10905.5|657
1672379700000|2022-12-30 05:55:00|10917|10915|10918.2|10916.2|10921.1|10919.1|10915|10913|323
1672380000000|2022-12-30 06:00:00|10918.4|10916.4|10912|10910|10919.4|10917.4|10905.4|10903.4|679
1672380300000|2022-12-30 06:05:00|10911.4|10909.4|10901.1|10899.1|10913|10911|10899|10897|654
1672380600000|2022-12-30 06:10:00|10901.2|10899.2|10902.9|10900.9|10904.6|10902.6|10900.1|10898.1|371
1672380900000|2022-12-30 06:15:00|10903.4|10901.4|10898.1|10896.1|10904.2|10902.2|10897.9|10895.9|282
1672381200000|2022-12-30 06:20:00|10898.2|10896.2|10898.9|10896.9|10900.5|10898.5|10897.9|10895.9|139
1672381500000|2022-12-30 06:25:00|10899|10897|10895.2|10893.2|10899.5|10897.5|10894.7|10892.7|360
1672381800000|2022-12-30 06:30:00|10895.1|10893.1|10894.5|10892.5|10897.6|10895.6|10891.9|10889.9|328
1672382100000|2022-12-30 06:35:00|10894.6|10892.6|10895.6|10893.6|10896.2|10894.2|10893.4|10891.4|150
1672382400000|2022-12-30 06:40:00|10895.7|10893.7|10897.7|10895.7|10898.1|10896.1|10894.5|10892.5|254
1672382700000|2022-12-30 06:45:00|10897.6|10895.6|10900.4|10898.4|10900.4|10898.4|10895.6|10893.6|262
1672383000000|2022-12-30 06:50:00|10900.2|10898.2|10895.5|10893.5|10901.9|10899.9|10895|10893|344
1672383300000|2022-12-30 06:55:00|10895.4|10893.4|10887.1|10885.1|10895.5|10893.5|10883.6|10881.6|906
1672383600000|2022-12-30 07:00:00|10887|10885|10891.1|10889.1|10891.7|10889.7|10884.1|10882.1|515
1672383900000|2022-12-30 07:05:00|10890.9|10888.9|10894.5|10892.5|10896.1|10894.1|10890.6|10888.6|481
1672384200000|2022-12-30 07:10:00|10894.4|10892.4|10896.4|10894.4|10898.5|10896.5|10893.1|10891.1|232
1672384500000|2022-12-30 07:15:00|10896.2|10894.2|10891|10889|10897.1|10895.1|10889.7|10887.7|338
1672384800000|2022-12-30 07:20:00|10890.9|10888.9|10888.4|10886.4|10893.5|10891.5|10886.9|10884.9|237
1672385100000|2022-12-30 07:25:00|10888.6|10886.6|10876.4|10874.4|10888.9|10886.9|10876.4|10874.4|550
1672385400000|2022-12-30 07:30:00|10876.9|10874.9|10881.7|10879.7|10882.9|10880.9|10876.5|10874.5|396
1672385700000|2022-12-30 07:35:00|10881.9|10879.9|10883.9|10881.9|10884.4|10882.4|10879.6|10877.6|307
1672386000000|2022-12-30 07:40:00|10884|10882|10890.7|10888.7|10892.7|10890.7|10882|10880|428
1672386300000|2022-12-30 07:45:00|10890.6|10888.6|10892.7|10890.7|10894.4|10892.4|10889.9|10887.9|479
1672386600000|2022-12-30 07:50:00|10892.6|10890.6|10892.9|10890.9|10895.5|10893.5|10892.1|10890.1|182
1672386900000|2022-12-30 07:55:00|10893|10891|10895.1|10893.1|10898.5|10896.5|10891.2|10889.2|352
1672387200000|2022-12-30 08:00:00|10895.5|10893.5|10884.4|10882.4|10895.9|10893.9|10879.7|10877.7|1267
1672387500000|2022-12-30 08:05:00|10884.2|10882.2|10881.5|10879.5|10884.9|10882.9|10876.6|10874.6|736
1672387800000|2022-12-30 08:10:00|10881.6|10879.6|10874.1|10872.1|10882|10880|10868.4|10866.4|996
1672388100000|2022-12-30 08:15:00|10874.2|10872.2|10880.1|10878.1|10880.5|10878.5|10869.2|10867.2|747
1672388400000|2022-12-30 08:20:00|10880|10878|10873.6|10871.6|10880|10878|10867.4|10865.4|756
1672388700000|2022-12-30 08:25:00|10873.5|10871.5|10878.4|10876.4|10880.5|10878.5|10868.9|10866.9|782
1672389000000|2022-12-30 08:30:00|10878.2|10876.2|10879.7|10877.7|10886.9|10884.9|10877.2|10875.2|758
1672389300000|2022-12-30 08:35:00|10881.1|10879.1|10882.7|10880.7|10886.4|10884.4|10880.6|10878.6|474
1672389600000|2022-12-30 08:40:00|10882.9|10880.9|10890.4|10888.4|10891.1|10889.1|10882.1|10880.1|607
1672389900000|2022-12-30 08:45:00|10890.2|10888.2|10883.6|10881.6|10891.2|10889.2|10883|10881|411
1672390200000|2022-12-30 08:50:00|10883.5|10881.5|10883.1|10881.1|10883.5|10881.5|10878.4|10876.4|416
1672390500000|2022-12-30 08:55:00|10883.2|10881.2|10863.9|10861.9|10883.4|10881.4|10860.4|10858.4|987
1672390800000|2022-12-30 09:00:00|10863.4|10861.4|10863.9|10861.9|10867.5|10865.5|10857|10855|1208
1672391100000|2022-12-30 09:05:00|10864.1|10862.1|10876.4|10874.4|10879.5|10877.5|10862|10860|881
1672391400000|2022-12-30 09:10:00|10876.2|10874.2|10880.2|10878.2|10881.5|10879.5|10871.7|10869.7|615
1672391700000|2022-12-30 09:15:00|10880.1|10878.1|10880.1|10878.1|10888.5|10886.5|10878.1|10876.1|700
1672392000000|2022-12-30 09:20:00|10880|10878|10877.9|10875.9|10880.9|10878.9|10875.6|10873.6|337
1672392300000|2022-12-30 09:25:00|10877.6|10875.6|10881.4|10879.4|10881.5|10879.5|10872.5|10870.5|317
1672392600000|2022-12-30 09:30:00|10881.5|10879.5|10881.4|10879.4|10883.5|10881.5|10878.7|10876.7|324
1672392900000|2022-12-30 09:35:00|10881.2|10879.2|10882.6|10880.6|10886.2|10884.2|10880.7|10878.7|331
1672393200000|2022-12-30 09:40:00|10883.1|10881.1|10887|10885|10888|10886|10882.4|10880.4|242
1672393500000|2022-12-30 09:45:00|10886.9|10884.9|10879.7|10877.7|10887.7|10885.7|10879.4|10877.4|242
1672393800000|2022-12-30 09:50:00|10879.9|10877.9|10895.1|10893.1|10895.4|10893.4|10879.6|10877.6|722
1672394100000|2022-12-30 09:55:00|10895.2|10893.2|10905.9|10903.9|10906.4|10904.4|10892.6|10890.6|986
1672394400000|2022-12-30 10:00:00|10906|10904|10901|10899|10906.4|10904.4|10898.7|10896.7|608
1672394700000|2022-12-30 10:05:00|10900.7|10898.7|10905.2|10903.2|10908|10906|10900.7|10898.7|336
1672395000000|2022-12-30 10:10:00|10905.1|10903.1|10896.5|10894.5|10905.4|10903.4|10896.2|10894.2|442
1672395300000|2022-12-30 10:15:00|10896.6|10894.6|10897.2|10895.2|10902.1|10900.1|10895.9|10893.9|286
1672395600000|2022-12-30 10:20:00|10897.1|10895.1|10904.5|10902.5|10907.5|10905.5|10896.4|10894.4|548
1672395900000|2022-12-30 10:25:00|10904.4|10902.4|10908.7|10906.7|10911|10909|10902.2|10900.2|644
1672396200000|2022-12-30 10:30:00|10908.9|10906.9|10907.4|10905.4|10912.6|10910.6|10905.9|10903.9|499
1672396500000|2022-12-30 10:35:00|10906.9|10904.9|10914.4|10912.4|10915.7|10913.7|10906.9|10904.9|366
1672396800000|2022-12-30 10:40:00|10914.5|10912.5|10921.5|10919.5|10921.7|10919.7|10914|10912|541
1672397100000|2022-12-30 10:45:00|10921.4|10919.4|10917.5|10915.5|10924|10922|10917.5|10915.5|711
1672397400000|2022-12-30 10:50:00|10917.4|10915.4|10914.6|10912.6|10919.6|10917.6|10912.6|10910.6|369
1672397700000|2022-12-30 10:55:00|10914.7|10912.7|10917|10915|10918.4|10916.4|10912|10910|380
1672398000000|2022-12-30 11:00:00|10917.1|10915.1|10911|10909|10921.7|10919.7|10910.5|10908.5|497
1672398300000|2022-12-30 11:05:00|10910.6|10908.6|10905.5|10903.5|10910.9|10908.9|10903.7|10901.7|667
1672398600000|2022-12-30 11:10:00|10905.6|10903.6|10902.7|10900.7|10907.6|10905.6|10902.4|10900.4|303
1672398900000|2022-12-30 11:15:00|10902.9|10900.9|10903|10901|10905.9|10903.9|10900.4|10898.4|332
1672399200000|2022-12-30 11:20:00|10903.1|10901.1|10903.1|10901.1|10907.1|10905.1|10899.4|10897.4|291
1672399500000|2022-12-30 11:25:00|10902.1|10900.1|10905.4|10903.4|10905.9|10903.9|10901.1|10899.1|197
1672399800000|2022-12-30 11:30:00|10905.5|10903.5|10904|10902|10906.9|10904.9|10902.2|10900.2|213
1672400100000|2022-12-30 11:35:00|10904.1|10902.1|10919.1|10917.1|10920|10918|10903.9|10901.9|722
1672400400000|2022-12-30 11:40:00|10919|10917|10908.4|10906.4|10919.2|10917.2|10907.6|10905.6|311
1672400700000|2022-12-30 11:45:00|10908.5|10906.5|10907.4|10905.4|10911.4|10909.4|10905.2|10903.2|233
1672401000000|2022-12-30 11:50:00|10907.2|10905.2|10901.5|10899.5|10909.7|10907.7|10901.5|10899.5|288
1672401300000|2022-12-30 11:55:00|10901.4|10899.4|10898.9|10896.9|10902.2|10900.2|10896.2|10894.2|576
1672401600000|2022-12-30 12:00:00|10897.9|10895.9|10893.6|10891.6|10902.6|10900.6|10890.9|10888.9|809
1672401900000|2022-12-30 12:05:00|10893.7|10891.7|10886.1|10884.1|10894.7|10892.7|10884.7|10882.7|591
1672402200000|2022-12-30 12:10:00|10886.2|10884.2|10885.9|10883.9|10886.7|10884.7|10881.9|10879.9|719
1672402500000|2022-12-30 12:15:00|10886|10884|10878.9|10876.9|10887.5|10885.5|10877.7|10875.7|680
1672402800000|2022-12-30 12:20:00|10878.7|10876.7|10876.6|10874.6|10879.6|10877.6|10869.1|10867.1|1027
1672403100000|2022-12-30 12:25:00|10876.7|10874.7|10865.1|10863.1|10876.7|10874.7|10864.6|10862.6|905
1672403400000|2022-12-30 12:30:00|10865.2|10863.2|10863|10861|10867.5|10865.5|10860.5|10858.5|1003
1672403700000|2022-12-30 12:35:00|10863.1|10861.1|10851.6|10849.6|10863.6|10861.6|10840|10838|2288
1672404000000|2022-12-30 12:40:00|10851.5|10849.5|10856.1|10854.1|10856.5|10854.5|10849.5|10847.5|957
1672404300000|2022-12-30 12:45:00|10856|10854|10857.4|10855.4|10862.6|10860.6|10855.2|10853.2|770
1672404600000|2022-12-30 12:50:00|10856.6|10854.6|10857.5|10855.5|10860.7|10858.7|10856.1|10854.1|597
1672404900000|2022-12-30 12:55:00|10857.4|10855.4|10845.2|10843.2|10858.1|10856.1|10844.9|10842.9|858
1672405200000|2022-12-30 13:00:00|10845.4|10843.4|10840.1|10838.1|10845.4|10843.4|10833.2|10831.2|2215
1672405500000|2022-12-30 13:05:00|10840.4|10838.4|10842|10840|10844.6|10842.6|10839|10837|1054
1672405800000|2022-12-30 13:10:00|10842.7|10840.7|10837.6|10835.6|10843.1|10841.1|10836.2|10834.2|794
1672406100000|2022-12-30 13:15:00|10837.7|10835.7|10833.1|10831.1|10840.7|10838.7|10831|10829|917
1672406400000|2022-12-30 13:20:00|10832.9|10830.9|10827.9|10825.9|10833.1|10831.1|10825.9|10823.9|1303
1672406700000|2022-12-30 13:25:00|10827.7|10825.7|10822.6|10820.6|10830.4|10828.4|10819.4|10817.4|1679
1672407000000|2022-12-30 13:30:00|10822.1|10820.1|10826.2|10824.2|10828.5|10826.5|10818.1|10816.1|1457
1672407300000|2022-12-30 13:35:00|10826.1|10824.1|10821.4|10819.4|10835.4|10833.4|10820.4|10818.4|1430
1672407600000|2022-12-30 13:40:00|10821.5|10819.5|10830.2|10828.2|10834.5|10832.5|10820.5|10818.5|1074
1672407900000|2022-12-30 13:45:00|10830.1|10828.1|10829.9|10827.9|10834|10832|10829.1|10827.1|869
1672408200000|2022-12-30 13:50:00|10831.2|10829.2|10835.7|10833.7|10836|10834|10823.6|10821.6|1258
1672408500000|2022-12-30 13:55:00|10835.5|10833.5|10837.9|10835.9|10839.9|10837.9|10831.1|10829.1|1277
1672408800000|2022-12-30 14:00:00|10837.7|10835.7|10836|10834|10839.6|10837.6|10829.4|10827.4|1161
1672409100000|2022-12-30 14:05:00|10835.9|10833.9|10832.7|10830.7|10838.5|10836.5|10831.1|10829.1|746
1672409400000|2022-12-30 14:10:00|10832.5|10830.5|10825.5|10823.5|10835.2|10833.2|10825|10823|1066
1672409700000|2022-12-30 14:15:00|10825.7|10823.7|10836.2|10834.2|10837|10835|10822.1|10820.1|1323
1672410000000|2022-12-30 14:20:00|10836.1|10834.1|10833.2|10831.2|10836.1|10834.1|10828.5|10826.5|796
1672410300000|2022-12-30 14:25:00|10830.2|10828.2|10825.7|10823.7|10832.7|10830.7|10819|10817|2227
1672410600000|2022-12-30 14:30:00|10825.2|10824.2|10852.2|10851.2|10860.4|10859.4|10798.5|10797.5|18067
1672410900000|2022-12-30 14:35:00|10852.7|10851.7|10836.2|10835.2|10854.2|10853.2|10834.6|10833.6|8948
1672411200000|2022-12-30 14:40:00|10835.9|10834.9|10837.2|10836.2|10846|10845|10800|10799|10439
1672411500000|2022-12-30 14:45:00|10837.5|10836.5|10778.5|10777.5|10843|10842|10768.9|10767.9|13243
1672411800000|2022-12-30 14:50:00|10778.2|10777.2|10803|10802|10812.2|10811.2|10775.1|10774.1|8262
1672412100000|2022-12-30 14:55:00|10803.2|10802.2|10828.2|10827.2|10829.1|10828.1|10797.2|10796.2|6792
1672412400000|2022-12-30 15:00:00|10828.5|10827.5|10815.2|10814.2|10836.7|10835.7|10808.5|10807.5|6406
1672412700000|2022-12-30 15:05:00|10815|10814|10802|10801|10817.9|10816.9|10796.6|10795.6|5832
1672413000000|2022-12-30 15:10:00|10801.5|10800.5|10815.4|10814.4|10820.7|10819.7|10801.5|10800.5|4452
1672413300000|2022-12-30 15:15:00|10815.6|10814.6|10852.1|10851.1|10855.6|10854.6|10809.6|10808.6|6268
1672413600000|2022-12-30 15:20:00|10852.2|10851.2|10855.5|10854.5|10859.7|10858.7|10840.5|10839.5|4831
1672413900000|2022-12-30 15:25:00|10855.7|10854.7|10838.2|10837.2|10857|10856|10830.7|10829.7|5055
1672414200000|2022-12-30 15:30:00|10838.5|10837.5|10832.2|10831.2|10838.5|10837.5|10818.6|10817.6|4557
1672414500000|2022-12-30 15:35:00|10832.1|10831.1|10837.2|10836.2|10844.5|10843.5|10828.7|10827.7|3058
1672414800000|2022-12-30 15:40:00|10837.5|10836.5|10844.1|10843.1|10850.6|10849.6|10829.2|10828.2|3848
1672415100000|2022-12-30 15:45:00|10844|10843|10879|10878|10883.7|10882.7|10841.5|10840.5|6133
1672415400000|2022-12-30 15:50:00|10879.2|10878.2|10852.7|10851.7|10879.2|10878.2|10850.5|10849.5|4536
1672415700000|2022-12-30 15:55:00|10852.2|10851.2|10844.2|10843.2|10856.2|10855.2|10835.7|10834.7|4111
1672416000000|2022-12-30 16:00:00|10844.7|10843.7|10850.5|10849.5|10853.5|10852.5|10839.5|10838.5|3296
1672416300000|2022-12-30 16:05:00|10850.7|10849.7|10859.7|10858.7|10860.7|10859.7|10847|10846|3083
1672416600000|2022-12-30 16:10:00|10859.5|10858.5|10833.5|10832.5|10860.2|10859.2|10830.2|10829.2|4082
1672416900000|2022-12-30 16:15:00|10834|10833|10825.7|10824.7|10839|10838|10822|10821|3322
1672417200000|2022-12-30 16:20:00|10825.9|10824.9|10819.5|10818.5|10826|10825|10813.6|10812.6|3445
1672417500000|2022-12-30 16:25:00|10819.2|10818.2|10825.3|10824.3|10828.5|10827.5|10815|10814|3100
1672417800000|2022-12-30 16:30:00|10824.1|10823.1|10843.3|10842.3|10847|10846|10819.8|10818.8|5838
1672418100000|2022-12-30 16:35:00|10843|10842|10851.6|10850.6|10856.4|10855.4|10838.1|10837.1|3078
1672418400000|2022-12-30 16:40:00|10851.8|10850.8|10843|10842|10853.8|10852.8|10840.3|10839.3|2896
1672418700000|2022-12-30 16:45:00|10843.3|10842.3|10847.9|10846.9|10854.3|10853.3|10838|10837|2242
1672419000000|2022-12-30 16:50:00|10848|10847|10848.1|10847.1|10851|10850|10843.3|10842.3|1667
1672419300000|2022-12-30 16:55:00|10848.3|10847.3|10862.8|10861.8|10867.3|10866.3|10842|10841|4103
1672419600000|2022-12-30 17:00:00|10863.3|10862.3|10854.3|10853.3|10865.3|10864.3|10853.3|10852.3|2428
1672419900000|2022-12-30 17:05:00|10854|10853|10853.3|10852.3|10854.1|10853.1|10845.8|10844.8|2057
1672420200000|2022-12-30 17:10:00|10852.9|10851.9|10855.8|10854.8|10863.4|10862.4|10850.3|10849.3|2622
1672420500000|2022-12-30 17:15:00|10856.5|10855.5|10861.8|10860.8|10870.1|10869.1|10855.3|10854.3|3138
1672420800000|2022-12-30 17:20:00|10861.9|10860.9|10866.3|10865.3|10869.3|10868.3|10857|10856|2456
1672421100000|2022-12-30 17:25:00|10866.1|10865.1|10860.3|10859.3|10867.8|10866.8|10854.6|10853.6|2582
1672421400000|2022-12-30 17:30:00|10860|10859|10864.6|10863.6|10868.3|10867.3|10856.8|10855.8|2454
1672421700000|2022-12-30 17:35:00|10864.5|10863.5|10856.1|10855.1|10872.9|10871.9|10854.9|10853.9|3240
1672422000000|2022-12-30 17:40:00|10856|10855|10860.5|10859.5|10865.7|10864.7|10853|10852|3231
1672422300000|2022-12-30 17:45:00|10860.9|10859.9|10861.5|10860.5|10868.7|10867.7|10856.9|10855.9|2593
1672422600000|2022-12-30 17:50:00|10861.4|10860.4|10849.8|10848.8|10867.9|10866.9|10849|10848|3290
1672422900000|2022-12-30 17:55:00|10850.3|10849.3|10870.8|10869.8|10870.9|10869.9|10847.4|10846.4|4077
1672423200000|2022-12-30 18:00:00|10871.9|10870.9|10858.9|10857.9|10871.9|10870.9|10854.3|10853.3|6065
1672423500000|2022-12-30 18:05:00|10858.7|10857.7|10852.8|10851.8|10860.4|10859.4|10850.8|10849.8|2845
1672423800000|2022-12-30 18:10:00|10853.4|10852.4|10851.5|10850.5|10857.7|10856.7|10848|10847|1930
1672424100000|2022-12-30 18:15:00|10851.7|10850.7|10834.9|10833.9|10853.7|10852.7|10831.9|10830.9|4044
1672424400000|2022-12-30 18:20:00|10834.8|10833.8|10808.7|10807.7|10834.8|10833.8|10803.5|10802.5|6927
1672424700000|2022-12-30 18:25:00|10808.8|10807.8|10817.9|10816.9|10820.5|10819.5|10791.8|10790.8|7492
1672425000000|2022-12-30 18:30:00|10817.8|10816.8|10835|10834|10837.3|10836.3|10814.5|10813.5|5708
1672425300000|2022-12-30 18:35:00|10834.9|10833.9|10832.9|10831.9|10843.9|10842.9|10829.4|10828.4|3234
1672425600000|2022-12-30 18:40:00|10832.8|10831.8|10829.8|10828.8|10833.2|10832.2|10822.4|10821.4|3133
1672425900000|2022-12-30 18:45:00|10829.9|10828.9|10824.2|10823.2|10831.2|10830.2|10818.8|10817.8|2906
1672426200000|2022-12-30 18:50:00|10824|10823|10832.7|10831.7|10833.7|10832.7|10820.9|10819.9|2603
1672426500000|2022-12-30 18:55:00|10832.8|10831.8|10823.3|10822.3|10832.9|10831.9|10820.8|10819.8|2296
1672426800000|2022-12-30 19:00:00|10823.5|10822.5|10808.9|10807.9|10825.9|10824.9|10808.2|10807.2|3895
1672427100000|2022-12-30 19:05:00|10808.7|10807.7|10804.4|10803.4|10812.4|10811.4|10803.4|10802.4|2742
1672427400000|2022-12-30 19:10:00|10804.3|10803.3|10808.4|10807.4|10813|10812|10801.7|10800.7|2831
1672427700000|2022-12-30 19:15:00|10808.3|10807.3|10806.3|10805.3|10808.5|10807.5|10799.5|10798.5|2487
1672428000000|2022-12-30 19:20:00|10806.2|10805.2|10809|10808|10813.4|10812.4|10802.5|10801.5|2312
1672428300000|2022-12-30 19:25:00|10809.3|10808.3|10820.2|10819.2|10823.4|10822.4|10805.4|10804.4|2917
1672428600000|2022-12-30 19:30:00|10820.4|10819.4|10827.2|10826.2|10829.7|10828.7|10817.4|10816.4|2647
1672428900000|2022-12-30 19:35:00|10827.4|10826.4|10822.9|10821.9|10827.8|10826.8|10817.4|10816.4|1874
1672429200000|2022-12-30 19:40:00|10823.2|10822.2|10819.4|10818.4|10824|10823|10814.8|10813.8|2061
1672429500000|2022-12-30 19:45:00|10819.5|10818.5|10811.8|10810.8|10825.9|10824.9|10809.3|10808.3|2652
1672429800000|2022-12-30 19:50:00|10811.7|10810.7|10823.2|10822.2|10828.8|10827.8|10810.2|10809.2|2932
1672430100000|2022-12-30 19:55:00|10822.9|10821.9|10821.2|10820.2|10827.3|10826.3|10813.5|10812.5|2778
1672430400000|2022-12-30 20:00:00|10821.3|10820.3|10844.5|10843.5|10851.8|10850.8|10819.2|10818.2|5344
1672430700000|2022-12-30 20:05:00|10844.4|10843.4|10849.4|10848.4|10854|10853|10838.7|10837.7|3108
1672431000000|2022-12-30 20:10:00|10848.9|10847.9|10866.9|10865.9|10875.3|10874.3|10846.3|10845.3|5879
1672431300000|2022-12-30 20:15:00|10866.8|10865.8|10868.4|10867.4|10882.5|10881.5|10866.8|10865.8|5991
1672431600000|2022-12-30 20:20:00|10868|10867|10865|10864|10876.5|10875.5|10861.2|10860.2|2807
1672431900000|2022-12-30 20:25:00|10864.9|10863.9|10859|10858|10867.3|10866.3|10856|10855|3496
1672432200000|2022-12-30 20:30:00|10859.2|10858.2|10874.4|10873.4|10877|10876|10854.8|10853.8|4645
1672432500000|2022-12-30 20:35:00|10874.3|10873.3|10875.8|10874.8|10879.2|10878.2|10866.8|10865.8|4004
1672432800000|2022-12-30 20:40:00|10876|10875|10876.5|10875.5|10882.2|10881.2|10869.7|10868.7|4154
1672433100000|2022-12-30 20:45:00|10877|10876|10904.4|10903.4|10905.5|10904.5|10874.3|10873.3|6472
1672433400000|2022-12-30 20:50:00|10901.2|10900.2|10921.5|10920.5|10921.8|10920.8|10901.2|10900.2|9855
1672433700000|2022-12-30 20:55:00|10920.5|10919.5|10937.8|10936.8|10941.5|10940.5|10916.5|10915.5|17747
1672434000000|2022-12-30 21:00:00|10938.3|10936.3|10949.5|10947.5|10954.3|10952.3|10931.9|10929.9|7692
1672434300000|2022-12-30 21:05:00|10949.4|10947.4|10951|10949|10953.9|10951.9|10948.4|10946.4|2387
1672434600000|2022-12-30 21:10:00|10951.3|10949.3|10960|10958|10962.3|10960.3|10951|10949|2721
1672434900000|2022-12-30 21:15:00|10959.9|10957.9|10966.9|10964.9|10968|10966|10959.9|10957.9|1182
1672435200000|2022-12-30 21:20:00|10966.8|10964.8|10965.2|10963.2|10967.2|10965.2|10963|10961|599
1672435500000|2022-12-30 21:25:00|10965.3|10963.3|10964.5|10962.5|10966|10964|10963.9|10961.9|545
1672435800000|2022-12-30 21:30:00|10964.4|10962.4|10965.7|10963.7|10967|10965|10964|10962|547
1672436100000|2022-12-30 21:35:00|10965.5|10963.5|10960.5|10958.5|10966.3|10964.3|10960.5|10958.5|437
1672436400000|2022-12-30 21:40:00|10960.7|10958.7|10957.5|10955.5|10962.2|10960.2|10957.3|10955.3|378
1672436700000|2022-12-30 21:45:00|10957.4|10955.4|10955|10953|10958|10956|10954.5|10952.5|311
1672437000000|2022-12-30 21:50:00|10954.9|10952.9|10955.9|10953.9|10956.4|10954.4|10953.7|10951.7|265
1672437300000|2022-12-30 21:55:00|10955.8|10953.8|10958.5|10953.5|10958.7|10956|10954.5|10952.5|404
1672700400000|2023-01-02 23:00:00|11032.8|11030.8|11008.4|11006.4|11034.7|11032.7|11007.2|11005.2|1603
1672700700000|2023-01-02 23:05:00|11009|11007|11001|10999|11023|11021|10995.3|10993.3|1196
1672701000000|2023-01-02 23:10:00|11001.4|10999.4|10973|10971|11004.8|11002.8|10970.7|10968.7|1459
1672701300000|2023-01-02 23:15:00|10973.2|10971.2|10967.7|10965.7|10975.9|10973.9|10960.9|10958.9|985
1672701600000|2023-01-02 23:20:00|10967.5|10965.5|10966.4|10964.4|10973.7|10971.7|10961.2|10959.2|586
1672701900000|2023-01-02 23:25:00|10966.5|10964.5|10964.2|10962.2|10973.7|10971.7|10963.8|10961.8|496
1672702200000|2023-01-02 23:30:00|10964|10962|10959.7|10957.7|10966.4|10964.4|10954.4|10952.4|631
1672702500000|2023-01-02 23:35:00|10959.5|10957.5|10961.9|10959.9|10963|10961|10955.4|10953.4|361
1672702800000|2023-01-02 23:40:00|10962.2|10960.2|10963.8|10961.8|10967.3|10965.3|10961.4|10959.4|458
1672703100000|2023-01-02 23:45:00|10963.7|10961.7|10959.9|10957.9|10965.7|10963.7|10956.7|10954.7|405
1672703400000|2023-01-02 23:50:00|10959.8|10957.8|10959.7|10957.7|10963.4|10961.4|10957.9|10955.9|310
1672703700000|2023-01-02 23:55:00|10959.5|10957.5|10969.3|10967.3|10970.3|10968.3|10959.4|10957.4|445
1672704000000|2023-01-03 00:00:00|10969|10967|10962.4|10960.4|10970.2|10968.2|10961.7|10959.7|448
1672704300000|2023-01-03 00:05:00|10962.5|10960.5|10959.9|10957.9|10965.4|10963.4|10959.5|10957.5|265
1672704600000|2023-01-03 00:10:00|10959.8|10957.8|10935.9|10933.9|10959.8|10957.8|10930.2|10928.2|1504
1672704900000|2023-01-03 00:15:00|10935.8|10933.8|10940.9|10938.9|10942.3|10940.3|10932.2|10930.2|492
1672705200000|2023-01-03 00:20:00|10940.8|10938.8|10939.9|10937.9|10941.9|10939.9|10935.4|10933.4|455
1672705500000|2023-01-03 00:25:00|10939.8|10937.8|10934.2|10932.2|10940.7|10938.7|10932.2|10930.2|310
1672705800000|2023-01-03 00:30:00|10934.3|10932.3|10944.8|10942.8|10945.2|10943.2|10933.7|10931.7|413
1672706100000|2023-01-03 00:35:00|10944.9|10942.9|10943|10941|10947.9|10945.9|10942.3|10940.3|408
1672706400000|2023-01-03 00:40:00|10942.9|10940.9|10935.9|10933.9|10945.2|10943.2|10934.9|10932.9|401
1672706700000|2023-01-03 00:45:00|10935.7|10933.7|10934.9|10932.9|10941.2|10939.2|10932.4|10930.4|464
1672707000000|2023-01-03 00:50:00|10935.2|10933.2|10923.3|10921.3|10938.4|10936.4|10919.2|10917.2|791
1672707300000|2023-01-03 00:55:00|10923.7|10921.7|10913.8|10911.8|10927|10925|10912|10910|984
1672707600000|2023-01-03 01:00:00|10914.5|10912.5|10900.2|10898.2|10914.5|10912.5|10889|10887|1815
1672707900000|2023-01-03 01:05:00|10900|10898|10891.2|10889.2|10900.4|10898.4|10884|10882|1218
1672708200000|2023-01-03 01:10:00|10891.5|10889.5|10892.2|10890.2|10895.7|10893.7|10884.8|10882.8|639
1672708500000|2023-01-03 01:15:00|10892.3|10890.3|10891.4|10889.4|10897.7|10895.7|10888.4|10886.4|570
1672708800000|2023-01-03 01:20:00|10891.5|10889.5|10873.5|10871.5|10891.5|10889.5|10871.2|10869.2|1080
1672709100000|2023-01-03 01:25:00|10873.2|10871.2|10875.3|10873.3|10876|10874|10868.9|10866.9|627
1672709400000|2023-01-03 01:30:00|10875.2|10873.2|10876.7|10874.7|10879.8|10877.8|10871.2|10869.2|650
1672709700000|2023-01-03 01:35:00|10876.8|10874.8|10877.4|10875.4|10880.4|10878.4|10873|10871|416
1672710000000|2023-01-03 01:40:00|10877.3|10875.3|10889.4|10887.4|10890|10888|10875.9|10873.9|528
1672710300000|2023-01-03 01:45:00|10889.3|10887.3|10890.2|10888.2|10893.5|10891.5|10883.9|10881.9|460
1672710600000|2023-01-03 01:50:00|10890.3|10888.3|10889.2|10887.2|10890.5|10888.5|10881|10879|382
1672710900000|2023-01-03 01:55:00|10889|10887|10902.3|10900.3|10905.4|10903.4|10886.5|10884.5|805
1672711200000|2023-01-03 02:00:00|10902.4|10900.4|10904.4|10902.4|10905|10903|10894.9|10892.9|486
1672711500000|2023-01-03 02:05:00|10904.7|10902.7|10901|10899|10905.7|10903.7|10898.7|10896.7|219
1672711800000|2023-01-03 02:10:00|10900.7|10898.7|10897.9|10895.9|10909.2|10907.2|10896.9|10894.9|578
1672712100000|2023-01-03 02:15:00|10898|10896|10903.9|10901.9|10905|10903|10892.7|10890.7|430
1672712400000|2023-01-03 02:20:00|10904.2|10902.2|10909.7|10907.7|10910.5|10908.5|10902.7|10900.7|391
1672712700000|2023-01-03 02:25:00|10909.8|10907.8|10908.4|10906.4|10910.8|10908.8|10905.4|10903.4|304
1672713000000|2023-01-03 02:30:00|10908.5|10906.5|10912.2|10910.2|10913.7|10911.7|10905.7|10903.7|426
1672713300000|2023-01-03 02:35:00|10912|10910|10924.9|10922.9|10926.4|10924.4|10911.3|10909.3|918
1672713600000|2023-01-03 02:40:00|10925|10923|10930.4|10928.4|10931.4|10929.4|10921.7|10919.7|617
1672713900000|2023-01-03 02:45:00|10930.5|10928.5|10926.9|10924.9|10931.9|10929.9|10924.3|10922.3|378
1672714200000|2023-01-03 02:50:00|10926.5|10924.5|10927.3|10925.3|10932.4|10930.4|10926|10924|323
1672714500000|2023-01-03 02:55:00|10927.2|10925.2|10926.5|10924.5|10927.7|10925.7|10922.9|10920.9|248
1672714800000|2023-01-03 03:00:00|10926.2|10924.2|10927.9|10925.9|10930.2|10928.2|10922.2|10920.2|370
1672715100000|2023-01-03 03:05:00|10927.5|10925.5|10929.4|10927.4|10934.8|10932.8|10926.7|10924.7|394
1672715400000|2023-01-03 03:10:00|10929.5|10927.5|10931.8|10929.8|10936.5|10934.5|10929.4|10927.4|335
1672715700000|2023-01-03 03:15:00|10932.3|10930.3|10931.7|10929.7|10933.7|10931.7|10928.8|10926.8|201
1672716000000|2023-01-03 03:20:00|10931.5|10929.5|10933.8|10931.8|10938.3|10936.3|10931.3|10929.3|312
1672716300000|2023-01-03 03:25:00|10933.7|10931.7|10936.4|10934.4|10937.8|10935.8|10932.7|10930.7|211
1672716600000|2023-01-03 03:30:00|10936.5|10934.5|10945.5|10943.5|10945.8|10943.8|10933.4|10931.4|621
1672716900000|2023-01-03 03:35:00|10945.7|10943.7|10939.4|10937.4|10945.9|10943.9|10939.4|10937.4|330
1672717200000|2023-01-03 03:40:00|10939.5|10937.5|10941.9|10939.9|10944.8|10942.8|10938.2|10936.2|359
1672717500000|2023-01-03 03:45:00|10941.8|10939.8|10948.9|10946.9|10950.5|10948.5|10941.8|10939.8|509
1672717800000|2023-01-03 03:50:00|10949.2|10947.2|10949.7|10947.7|10949.9|10947.9|10944.8|10942.8|364
1672718100000|2023-01-03 03:55:00|10949.5|10947.5|10949.9|10947.9|10951.5|10949.5|10947.4|10945.4|242
1672718400000|2023-01-03 04:00:00|10950|10948|10947.4|10945.4|10954.2|10952.2|10946.2|10944.2|326
1672718700000|2023-01-03 04:05:00|10947.3|10945.3|10941.3|10939.3|10950.7|10948.7|10940.9|10938.9|443
1672719000000|2023-01-03 04:10:00|10941.5|10939.5|10944.5|10942.5|10945|10943|10941.4|10939.4|184
1672719300000|2023-01-03 04:15:00|10944.7|10942.7|10947.7|10945.7|10948|10946|10943.4|10941.4|248
1672719600000|2023-01-03 04:20:00|10947.5|10945.5|10946.8|10944.8|10949.9|10947.9|10946.3|10944.3|147
1672719900000|2023-01-03 04:25:00|10947|10945|10948.7|10946.7|10950|10948|10946.2|10944.2|122
1672720200000|2023-01-03 04:30:00|10948.8|10946.8|10948|10946|10950.4|10948.4|10946.7|10944.7|143
1672720500000|2023-01-03 04:35:00|10947.4|10945.4|10948.8|10946.8|10951.2|10949.2|10944.4|10942.4|210
1672720800000|2023-01-03 04:40:00|10948.7|10946.7|10944.8|10942.8|10948.7|10946.7|10944.2|10942.2|188
1672721100000|2023-01-03 04:45:00|10944.9|10942.9|10943.8|10941.8|10946.3|10944.3|10942.5|10940.5|128
1672721400000|2023-01-03 04:50:00|10944|10942|10941.2|10939.2|10944.7|10942.7|10941|10939|144
1672721700000|2023-01-03 04:55:00|10940.7|10938.7|10938.9|10936.9|10942.2|10940.2|10938.4|10936.4|319
1672722000000|2023-01-03 05:00:00|10939.2|10937.2|10943.8|10941.8|10944.4|10942.4|10938.8|10936.8|213
1672722300000|2023-01-03 05:05:00|10943.7|10941.7|10942.4|10940.4|10945.8|10943.8|10941.2|10939.2|188
1672722600000|2023-01-03 05:10:00|10941.9|10939.9|10950.5|10948.5|10953|10951|10941.9|10939.9|345
1672722900000|2023-01-03 05:15:00|10950.8|10948.8|10950|10948|10957.5|10955.5|10949.3|10947.3|348
1672723200000|2023-01-03 05:20:00|10949.9|10947.9|10950|10948|10954.8|10952.8|10948.5|10946.5|216
1672723500000|2023-01-03 05:25:00|10949.9|10947.9|10945|10943|10949.9|10947.9|10944.5|10942.5|256
1672723800000|2023-01-03 05:30:00|10945.2|10943.2|10948.8|10946.8|10950.7|10948.7|10945.2|10943.2|216
1672724100000|2023-01-03 05:35:00|10948.9|10946.9|10964.7|10962.7|10972.8|10970.8|10947.5|10945.5|941
1672724400000|2023-01-03 05:40:00|10964.5|10962.5|10968.4|10966.4|10971.7|10969.7|10960.2|10958.2|545
1672724700000|2023-01-03 05:45:00|10968.5|10966.5|10968|10966|10973.7|10971.7|10967.4|10965.4|538
1672725000000|2023-01-03 05:50:00|10967.7|10965.7|10965.7|10963.7|10969.4|10967.4|10964|10962|258
1672725300000|2023-01-03 05:55:00|10965.8|10963.8|10967|10965|10969.4|10967.4|10965|10963|170
1672725600000|2023-01-03 06:00:00|10966.9|10964.9|10960.9|10958.9|10967.3|10965.3|10959.2|10957.2|288
1672725900000|2023-01-03 06:05:00|10960.8|10958.8|10963.5|10961.5|10964.7|10962.7|10957.3|10955.3|287
1672726200000|2023-01-03 06:10:00|10963.4|10961.4|10965.3|10963.3|10966.3|10964.3|10961.4|10959.4|403
1672726500000|2023-01-03 06:15:00|10965.4|10963.4|10970.2|10968.2|10970.5|10968.5|10965.4|10963.4|391
1672726800000|2023-01-03 06:20:00|10970.3|10968.3|10974.2|10972.2|10974.2|10972.2|10966.5|10964.5|458
1672727100000|2023-01-03 06:25:00|10974.3|10972.3|10977.7|10975.7|10980.5|10978.5|10972|10970|492
1672727400000|2023-01-03 06:30:00|10977.8|10975.8|10976.9|10974.9|10981.4|10979.4|10976.2|10974.2|518
1672727700000|2023-01-03 06:35:00|10977|10975|10958.9|10956.9|10977.7|10975.7|10958.2|10956.2|753
1672728000000|2023-01-03 06:40:00|10959|10957|10954.4|10952.4|10963|10961|10954.2|10952.2|354
1672728300000|2023-01-03 06:45:00|10954.3|10952.3|10953.9|10951.9|10956.8|10954.8|10951.3|10949.3|379
1672728600000|2023-01-03 06:50:00|10954.5|10952.5|10956.9|10954.9|10957.5|10955.5|10953.5|10951.5|212
1672728900000|2023-01-03 06:55:00|10956.8|10954.8|10967.8|10965.8|10968|10966|10956.4|10954.4|520
1672729200000|2023-01-03 07:00:00|10967.9|10965.9|10958.4|10956.4|10973.8|10971.8|10957.4|10955.4|1105
1672729500000|2023-01-03 07:05:00|10958.5|10956.5|10954.5|10952.5|10958.5|10956.5|10951|10949|625
1672729800000|2023-01-03 07:10:00|10953.7|10951.7|10954.5|10952.5|10958.3|10956.3|10952.2|10950.2|386
1672730100000|2023-01-03 07:15:00|10954.8|10952.8|10958.9|10956.9|10960.7|10958.7|10953.8|10951.8|267
1672730400000|2023-01-03 07:20:00|10958.8|10956.8|10953.8|10951.8|10959.7|10957.7|10952.7|10950.7|303
1672730700000|2023-01-03 07:25:00|10954.2|10952.2|10964.9|10962.9|10965.7|10963.7|10953.9|10951.9|385
1672731000000|2023-01-03 07:30:00|10965|10963|10970.9|10968.9|10972.9|10970.9|10962.9|10960.9|507
1672731300000|2023-01-03 07:35:00|10970.8|10968.8|10968.3|10966.3|10972.5|10970.5|10965.7|10963.7|320
1672731600000|2023-01-03 07:40:00|10968.4|10966.4|10979.7|10977.7|10982.9|10980.9|10966|10964|1046
1672731900000|2023-01-03 07:45:00|10979.5|10977.5|10980.2|10978.2|10986.9|10984.9|10974.5|10972.5|547
1672732200000|2023-01-03 07:50:00|10979.7|10977.7|10985.9|10983.9|10992.2|10990.2|10976.2|10974.2|723
1672732500000|2023-01-03 07:55:00|10986.4|10984.4|11003.5|11001.5|11004.4|11002.4|10982.8|10980.8|1039
1672732800000|2023-01-03 08:00:00|11003.9|11001.9|11004.8|11002.8|11019.5|11017.5|11001.7|10999.7|2838
1672733100000|2023-01-03 08:05:00|11004.5|11002.5|10994.2|10992.2|11010.4|11008.4|10989.5|10987.5|1519
1672733400000|2023-01-03 08:10:00|10994.3|10992.3|10983.2|10981.2|10997.4|10995.4|10982.2|10980.2|1247
1672733700000|2023-01-03 08:15:00|10983.3|10981.3|10989.4|10987.4|10993|10991|10981.2|10979.2|841
1672734000000|2023-01-03 08:20:00|10989.5|10987.5|10992.9|10990.9|10995|10993|10984.9|10982.9|987
1672734300000|2023-01-03 08:25:00|10993|10991|11003.4|11001.4|11004.4|11002.4|10989.3|10987.3|1130
1672734600000|2023-01-03 08:30:00|11003.3|11001.3|11003.9|11001.9|11005.4|11003.4|10996.9|10994.9|891
1672734900000|2023-01-03 08:35:00|11004.2|11002.2|11027.5|11025.5|11035.4|11033.4|10997.8|10995.8|2132
1672735200000|2023-01-03 08:40:00|11027.7|11025.7|11031.5|11029.5|11034.3|11032.3|11022|11020|1266
1672735500000|2023-01-03 08:45:00|11031.4|11029.4|11042.4|11040.4|11046.3|11044.3|11030.3|11028.3|1551
1672735800000|2023-01-03 08:50:00|11042.3|11040.3|11044.9|11042.9|11049.4|11047.4|11039.4|11037.4|1380
1672736100000|2023-01-03 08:55:00|11044.8|11042.8|11042.4|11040.4|11049.5|11047.5|11038.4|11036.4|983
1672736400000|2023-01-03 09:00:00|11045|11043|11063.5|11061.5|11065.4|11063.4|11039.5|11037.5|3360
1672736700000|2023-01-03 09:05:00|11063.6|11061.6|11050.1|11048.1|11064.9|11062.9|11042.1|11040.1|1850
1672737000000|2023-01-03 09:10:00|11050|11048|11064.7|11062.7|11065.5|11063.5|11049.5|11047.5|1533
1672737300000|2023-01-03 09:15:00|11064.9|11062.9|11057.1|11055.1|11075.5|11073.5|11054.1|11052.1|2149
1672737600000|2023-01-03 09:20:00|11056.7|11054.7|11070.5|11068.5|11074.2|11072.2|11056.2|11054.2|777
1672737900000|2023-01-03 09:25:00|11070.4|11068.4|11062.6|11060.6|11074.7|11072.7|11057.7|11055.7|871
1672738200000|2023-01-03 09:30:00|11062.5|11060.5|11066.9|11064.9|11070.5|11068.5|11062.2|11060.2|273
1672738500000|2023-01-03 09:35:00|11070.4|11068.4|11067.2|11065.2|11073.5|11071.5|11064|11062|673
1672738800000|2023-01-03 09:40:00|11067.1|11065.1|11072.1|11070.1|11079.4|11077.4|11065.7|11063.7|1153
1672739100000|2023-01-03 09:45:00|11072.6|11070.6|11074.9|11072.9|11080.2|11078.2|11070.6|11068.6|765
1672739400000|2023-01-03 09:50:00|11075|11073|11074.7|11072.7|11081.5|11079.5|11073.6|11071.6|788
1672739700000|2023-01-03 09:55:00|11074.5|11072.5|11082.7|11080.7|11082.7|11080.7|11070.4|11068.4|782
1672740000000|2023-01-03 10:00:00|11082.9|11080.9|11072.9|11070.9|11086.1|11084.1|11071.9|11069.9|795
1672740300000|2023-01-03 10:05:00|11073|11071|11067.4|11065.4|11079|11077|11063.5|11061.5|768
1672740600000|2023-01-03 10:10:00|11067.5|11065.5|11058.2|11056.2|11069.2|11067.2|11057|11055|1064
1672740900000|2023-01-03 10:15:00|11058.4|11056.4|11051.9|11049.9|11064.2|11062.2|11051.9|11049.9|990
1672741200000|2023-01-03 10:20:00|11052.4|11050.4|11046.2|11044.2|11055.1|11053.1|11038|11036|1345
1672741500000|2023-01-03 10:25:00|11045.6|11043.6|11044.5|11042.5|11048.5|11046.5|11042.4|11040.4|702
1672741800000|2023-01-03 10:30:00|11044.4|11042.4|11050.4|11048.4|11052.6|11050.6|11041.5|11039.5|821
1672742100000|2023-01-03 10:35:00|11050.5|11048.5|11050.4|11048.4|11054.2|11052.2|11041.5|11039.5|971
1672742400000|2023-01-03 10:40:00|11050.9|11048.9|11056.2|11054.2|11058.2|11056.2|11049.2|11047.2|492
1672742700000|2023-01-03 10:45:00|11056.4|11054.4|11058.4|11056.4|11061.2|11059.2|11054.7|11052.7|439
1672743000000|2023-01-03 10:50:00|11058.2|11056.2|11062.7|11060.7|11062.7|11060.7|11058.2|11056.2|332
1672743300000|2023-01-03 10:55:00|11062.6|11060.6|11058.9|11056.9|11071.1|11069.1|11057.9|11055.9|853
1672743600000|2023-01-03 11:00:00|11059.2|11057.2|11059.2|11057.2|11064.4|11062.4|11050.9|11048.9|704
1672743900000|2023-01-03 11:05:00|11059.4|11057.4|11052.5|11050.5|11063.4|11061.4|11051.5|11049.5|513
1672744200000|2023-01-03 11:10:00|11052.6|11050.6|11041.6|11039.6|11053.6|11051.6|11039.5|11037.5|891
1672744500000|2023-01-03 11:15:00|11041.7|11039.7|11039|11037|11047.1|11045.1|11037.5|11035.5|714
1672744800000|2023-01-03 11:20:00|11039.1|11037.1|11040.9|11038.9|11047|11045|11039|11037|408
1672745100000|2023-01-03 11:25:00|11040.7|11038.7|11044|11042|11046.7|11044.7|11040.5|11038.5|368
1672745400000|2023-01-03 11:30:00|11044.1|11042.1|11044|11042|11048.4|11046.4|11042.6|11040.6|486
1672745700000|2023-01-03 11:35:00|11043.9|11041.9|11042.7|11040.7|11047.7|11045.7|11039.7|11037.7|441
1672746000000|2023-01-03 11:40:00|11042.9|11040.9|10988.5|10986.5|11044.9|11042.9|10983.9|10981.9|2763
1672746300000|2023-01-03 11:45:00|10988.2|10986.2|10985.4|10983.4|10994.6|10992.6|10970.9|10968.9|2300
1672746600000|2023-01-03 11:50:00|10984.9|10982.9|10990.2|10988.2|10994.1|10992.1|10980.1|10978.1|1277
1672746900000|2023-01-03 11:55:00|10988|10986|10994.5|10992.5|11000.2|10998.2|10987.2|10985.2|1151
1672747200000|2023-01-03 12:00:00|10993.9|10991.9|10979.6|10977.6|10994.2|10992.2|10968.5|10966.5|1897
1672747500000|2023-01-03 12:05:00|10980|10978|10982.1|10980.1|10989.5|10987.5|10978.4|10976.4|961
1672747800000|2023-01-03 12:10:00|10981.6|10979.6|10991.2|10989.2|10991.9|10989.9|10976.2|10974.2|1032
1672748100000|2023-01-03 12:15:00|10991|10989|10998|10996|10999.4|10997.4|10985.1|10983.1|1063
1672748400000|2023-01-03 12:20:00|10997.5|10995.5|11005.7|11003.7|11007.2|11005.2|10995.2|10993.2|1095
1672748700000|2023-01-03 12:25:00|11006.4|11004.4|10999.1|10997.1|11009.1|11007.1|10998|10996|858
1672749000000|2023-01-03 12:30:00|10999|10997|11013.4|11011.4|11014.1|11012.1|10998.2|10996.2|892
1672749300000|2023-01-03 12:35:00|11013.5|11011.5|11014.5|11012.5|11014.6|11012.6|11006.9|11004.9|587
1672749600000|2023-01-03 12:40:00|11014.7|11012.7|11019.1|11017.1|11023.4|11021.4|11013.9|11011.9|926
1672749900000|2023-01-03 12:45:00|11019|11017|11014|11012|11019.4|11017.4|11003.9|11001.9|933
1672750200000|2023-01-03 12:50:00|11014.1|11012.1|11003.9|11001.9|11015|11013|11002.7|11000.7|730
1672750500000|2023-01-03 12:55:00|11003.7|11001.7|11013|11011|11013.9|11011.9|10996.7|10994.7|1225
1672750800000|2023-01-03 13:00:00|11012.9|11010.9|11029.1|11027.1|11034.2|11032.2|11011.7|11009.7|2289
1672751100000|2023-01-03 13:05:00|11029|11027|10982.2|10980.2|11031.9|11029.9|10977.7|10975.7|3799
1672751400000|2023-01-03 13:10:00|10982.1|10980.1|11000.7|10998.7|11003|11001|10981.1|10979.1|2849
1672751700000|2023-01-03 13:15:00|11000.6|10998.6|11005.5|11003.5|11007|11005|10997.7|10995.7|1864
1672752000000|2023-01-03 13:20:00|11004.5|11002.5|11021.2|11019.2|11031.9|11029.9|11004.5|11002.5|3945
1672752300000|2023-01-03 13:25:00|11021.1|11019.1|11008.2|11006.2|11022.1|11020.1|11002.9|11000.9|1591
1672752600000|2023-01-03 13:30:00|11008.1|11006.1|11011.2|11009.2|11014.5|11012.5|11002.1|11000.1|1462
1672752900000|2023-01-03 13:35:00|11011.1|11009.1|11023|11021|11024|11022|11007.7|11005.7|1557
1672753200000|2023-01-03 13:40:00|11022.6|11020.6|11024.9|11022.9|11028.5|11026.5|11018.9|11016.9|1384
1672753500000|2023-01-03 13:45:00|11024.7|11022.7|11031.7|11029.7|11032.9|11030.9|11024.7|11022.7|1107
1672753800000|2023-01-03 13:50:00|11031.6|11029.6|11035.2|11033.2|11042.4|11040.4|11030.5|11028.5|1466
1672754100000|2023-01-03 13:55:00|11035.1|11033.1|11032.2|11030.2|11042.5|11040.5|11031.7|11029.7|1152
1672754400000|2023-01-03 14:00:00|11032|11030|11022.9|11020.9|11035|11033|11021.4|11019.4|1310
1672754700000|2023-01-03 14:05:00|11022.7|11020.7|11034.5|11032.5|11038.4|11036.4|11022|11020|1222
1672755000000|2023-01-03 14:10:00|11035.1|11033.1|11050.5|11048.5|11052|11050|11035.1|11033.1|1609
1672755300000|2023-01-03 14:15:00|11050.6|11048.6|11050.1|11048.1|11056.4|11054.4|11042.9|11040.9|1261
1672755600000|2023-01-03 14:20:00|11050.4|11048.4|11049.6|11047.6|11052.4|11050.4|11041.7|11039.7|1673
1672755900000|2023-01-03 14:25:00|11050.5|11048.5|11036|11034|11051.6|11049.6|11034.4|11032.4|3850
1672756200000|2023-01-03 14:30:00|11035.5|11034.5|11029.4|11028.4|11056.1|11055.1|10987.9|10986.9|23550
1672756500000|2023-01-03 14:35:00|11029.1|11028.1|11064.1|11063.1|11068.6|11067.6|11011.6|11010.6|12516
1672756800000|2023-01-03 14:40:00|11065.7|11064.7|11052.4|11051.4|11096.6|11095.6|11045.7|11044.7|13725
1672757100000|2023-01-03 14:45:00|11054.7|11053.7|10984.9|10983.9|11061.4|11060.4|10973.9|10972.9|17027
1672757400000|2023-01-03 14:50:00|10985.9|10984.9|10948.7|10947.7|10999.9|10998.9|10942.4|10941.4|12890
1672757700000|2023-01-03 14:55:00|10949|10948|10909.1|10908.1|10957.9|10956.9|10906.5|10905.5|12119
1672758000000|2023-01-03 15:00:00|10909|10908|10900.9|10899.9|10931|10930|10897.6|10896.6|13687
1672758300000|2023-01-03 15:05:00|10900.4|10899.4|10899.4|10898.4|10915.6|10914.6|10893.1|10892.1|7711
1672758600000|2023-01-03 15:10:00|10898.4|10897.4|10870.6|10869.6|10902.4|10901.4|10861.9|10860.9|9570
1672758900000|2023-01-03 15:15:00|10870.4|10869.4|10844|10843|10880.7|10879.7|10842.2|10841.2|7197
1672759200000|2023-01-03 15:20:00|10843.7|10842.7|10865.2|10864.2|10872.9|10871.9|10840.7|10839.7|6211
1672759500000|2023-01-03 15:25:00|10865.1|10864.1|10863.1|10862.1|10869.6|10868.6|10847.9|10846.9|5205
1672759800000|2023-01-03 15:30:00|10863.5|10862.5|10836.1|10835.1|10863.5|10862.5|10828.9|10827.9|7586
1672760100000|2023-01-03 15:35:00|10836|10835|10853.1|10852.1|10859.5|10858.5|10836|10835|4368
1672760400000|2023-01-03 15:40:00|10853.7|10852.7|10849.9|10848.9|10871.4|10870.4|10849|10848|4924
1672760700000|2023-01-03 15:45:00|10850.2|10849.2|10869.6|10868.6|10878.5|10877.5|10848.4|10847.4|3955
1672761000000|2023-01-03 15:50:00|10869.5|10868.5|10845.6|10844.6|10873.6|10872.6|10844.4|10843.4|5058
1672761300000|2023-01-03 15:55:00|10845.9|10844.9|10889.9|10888.9|10892.9|10891.9|10845.2|10844.2|7356
1672761600000|2023-01-03 16:00:00|10890.2|10889.2|10870.9|10869.9|10901|10900|10868.4|10867.4|7737
1672761900000|2023-01-03 16:05:00|10870.1|10869.1|10835.4|10834.4|10874.9|10873.9|10834|10833|7228
1672762200000|2023-01-03 16:10:00|10835.6|10834.6|10813.9|10812.9|10840.4|10839.4|10806.4|10805.4|10092
1672762500000|2023-01-03 16:15:00|10813.6|10812.6|10825.1|10824.1|10831|10830|10810.5|10809.5|6714
1672762800000|2023-01-03 16:20:00|10825|10824|10829.4|10828.4|10842.4|10841.4|10811.6|10810.6|6694
1672763100000|2023-01-03 16:25:00|10830.1|10829.1|10829.1|10828.1|10833.1|10832.1|10808.6|10807.6|5109
1672763400000|2023-01-03 16:30:00|10829.9|10828.9|10801.7|10800.7|10829.9|10828.9|10785.4|10784.4|9029
1672763700000|2023-01-03 16:35:00|10802.1|10801.1|10810.6|10809.6|10815.6|10814.6|10795.9|10794.9|3921
1672764000000|2023-01-03 16:40:00|10810.9|10809.9|10792.2|10791.2|10815|10814|10791.7|10790.7|3649
1672764300000|2023-01-03 16:45:00|10792.1|10791.1|10797.3|10796.3|10799.5|10798.5|10780.3|10779.3|4919
1672764600000|2023-01-03 16:50:00|10797|10796|10789.2|10788.2|10803.7|10802.7|10782|10781|4613
1672764900000|2023-01-03 16:55:00|10790|10789|10793.5|10792.5|10799.8|10798.8|10779.2|10778.2|4046
1672765200000|2023-01-03 17:00:00|10793.7|10792.7|10790.2|10789.2|10799.6|10798.6|10788|10787|3361
1672765500000|2023-01-03 17:05:00|10790.5|10789.5|10808.5|10807.5|10816.1|10815.1|10787|10786|4418
1672765800000|2023-01-03 17:10:00|10808.1|10807.1|10810.7|10809.7|10814.6|10813.6|10801.3|10800.3|2666
1672766100000|2023-01-03 17:15:00|10810.8|10809.8|10795.7|10794.7|10812.6|10811.6|10790.6|10789.6|3946
1672766400000|2023-01-03 17:20:00|10796|10795|10779.2|10778.2|10807.5|10806.5|10773.3|10772.3|5256
1672766700000|2023-01-03 17:25:00|10779.5|10778.5|10794.6|10793.6|10799.1|10798.1|10777.5|10776.5|3405
1672767000000|2023-01-03 17:30:00|10794.5|10793.5|10820|10819|10828|10827|10792.5|10791.5|5184
1672767300000|2023-01-03 17:35:00|10820.2|10819.2|10809.1|10808.1|10824.7|10823.7|10808.2|10807.2|3331
1672767600000|2023-01-03 17:40:00|10809.8|10808.8|10798.7|10797.7|10811.7|10810.7|10796.4|10795.4|3591
1672767900000|2023-01-03 17:45:00|10798.9|10797.9|10776.4|10775.4|10800.1|10799.1|10766.9|10765.9|7686
1672768200000|2023-01-03 17:50:00|10776.9|10775.9|10778.6|10777.6|10782.9|10781.9|10773.6|10772.6|3257
1672768500000|2023-01-03 17:55:00|10778.4|10777.4|10792.2|10791.2|10801.7|10800.7|10771.4|10770.4|4797
1672768800000|2023-01-03 18:00:00|10791.4|10790.4|10794.2|10793.2|10798.1|10797.1|10784.2|10783.2|3432
1672769100000|2023-01-03 18:05:00|10793.9|10792.9|10783.8|10782.8|10794.4|10793.4|10779.6|10778.6|3107
1672769400000|2023-01-03 18:10:00|10783.9|10782.9|10782.7|10781.7|10801.6|10800.6|10777.8|10776.8|3994
1672769700000|2023-01-03 18:15:00|10782.8|10781.8|10779.7|10778.7|10785.6|10784.6|10776.2|10775.2|2420
1672770000000|2023-01-03 18:20:00|10779.8|10778.8|10784.4|10783.4|10788.8|10787.8|10773.3|10772.3|3180
1672770300000|2023-01-03 18:25:00|10784.2|10783.2|10821.3|10820.3|10826.9|10825.9|10783.7|10782.7|8883
1672770600000|2023-01-03 18:30:00|10822.1|10821.1|10813.4|10812.4|10826.1|10825.1|10811.3|10810.3|3942
1672770900000|2023-01-03 18:35:00|10813.8|10812.8|10811.8|10810.8|10827.2|10826.2|10809.9|10808.9|3853
1672771200000|2023-01-03 18:40:00|10811.9|10810.9|10819.6|10818.6|10830.6|10829.6|10810.9|10809.9|3318
1672771500000|2023-01-03 18:45:00|10819.8|10818.8|10813.4|10812.4|10819.9|10818.9|10804.4|10803.4|4086
1672771800000|2023-01-03 18:50:00|10813.9|10812.9|10832.2|10831.2|10840.3|10839.3|10809.2|10808.2|4822
1672772100000|2023-01-03 18:55:00|10831.9|10830.9|10835.8|10834.8|10839.4|10838.4|10825.7|10824.7|3682
1672772400000|2023-01-03 19:00:00|10836.2|10835.2|10828.7|10827.7|10849.9|10848.9|10820.9|10819.9|6041
1672772700000|2023-01-03 19:05:00|10828.6|10827.6|10835.7|10834.7|10838.7|10837.7|10822.9|10821.9|3841
1672773000000|2023-01-03 19:10:00|10835.6|10834.6|10827.3|10826.3|10838.3|10837.3|10814.8|10813.8|4755
1672773300000|2023-01-03 19:15:00|10827.4|10826.4|10823.7|10822.7|10839.3|10838.3|10820.3|10819.3|3771
1672773600000|2023-01-03 19:20:00|10823.9|10822.9|10816.7|10815.7|10830.4|10829.4|10813.7|10812.7|3343
1672773900000|2023-01-03 19:25:00|10816.8|10815.8|10824.2|10823.2|10827.2|10826.2|10813.4|10812.4|3572
1672774200000|2023-01-03 19:30:00|10824.4|10823.4|10801.7|10800.7|10828.8|10827.8|10791.9|10790.9|6328
1672774500000|2023-01-03 19:35:00|10801.9|10800.9|10806.4|10805.4|10810.8|10809.8|10799.9|10798.9|3151
1672774800000|2023-01-03 19:40:00|10806.6|10805.6|10839.8|10838.8|10840.2|10839.2|10804.4|10803.4|4756
1672775100000|2023-01-03 19:45:00|10839.7|10838.7|10878.2|10877.2|10884.1|10883.1|10837.1|10836.1|10976
1672775400000|2023-01-03 19:50:00|10878.3|10877.3|10859.3|10858.3|10880.3|10879.3|10851.4|10850.4|6744
1672775700000|2023-01-03 19:55:00|10859.2|10858.2|10858.6|10857.6|10875.4|10874.4|10845.9|10844.9|6460
1672776000000|2023-01-03 20:00:00|10859.4|10858.4|10862.4|10861.4|10878.4|10877.4|10849.1|10848.1|7111
1672776300000|2023-01-03 20:05:00|10862.2|10861.2|10853.4|10852.4|10867.4|10866.4|10848.7|10847.7|4418
1672776600000|2023-01-03 20:10:00|10853.7|10852.7|10874.2|10873.2|10877.2|10876.2|10852.3|10851.3|4367
1672776900000|2023-01-03 20:15:00|10874.1|10873.1|10877.3|10876.3|10892.9|10891.9|10874.1|10873.1|6959
1672777200000|2023-01-03 20:20:00|10877.4|10876.4|10854.1|10853.1|10877.6|10876.6|10851.1|10850.1|5723
1672777500000|2023-01-03 20:25:00|10854.2|10853.2|10864.2|10863.2|10868.5|10867.5|10852|10851|4461
1672777800000|2023-01-03 20:30:00|10864.7|10863.7|10878|10877|10885|10884|10861.5|10860.5|6185
1672778100000|2023-01-03 20:35:00|10878.1|10877.1|10866|10865|10885.2|10884.2|10863|10862|4644
1672778400000|2023-01-03 20:40:00|10865.9|10864.9|10861.2|10860.2|10874.4|10873.4|10855.7|10854.7|5479
1672778700000|2023-01-03 20:45:00|10861.4|10860.4|10866.2|10865.2|10874.5|10873.5|10853.7|10852.7|4579
1672779000000|2023-01-03 20:50:00|10868.4|10867.4|10873.7|10872.7|10878.6|10877.6|10855|10854|6144
1672779300000|2023-01-03 20:55:00|10874|10873|10864.4|10863.4|10874.2|10873.2|10857.4|10856.4|11049
1672779600000|2023-01-03 21:00:00|10863.9|10862.9|10843.4|10841.4|10865.8|10863.8|10841.7|10839.7|4993
1672779900000|2023-01-03 21:05:00|10843.2|10841.2|10853.9|10851.9|10856.8|10854.8|10842.4|10840.4|1824
1672780200000|2023-01-03 21:10:00|10853.4|10851.4|10849.4|10847.4|10863.8|10861.8|10847.4|10845.4|1948
1672780500000|2023-01-03 21:15:00|10849|10847|10861.7|10859.7|10863.3|10861.3|10849|10847|645
1672780800000|2023-01-03 21:20:00|10861.8|10859.8|10861.9|10859.9|10862.9|10860.9|10857.4|10855.4|306
1672781100000|2023-01-03 21:25:00|10861.8|10859.8|10860.9|10858.9|10864.8|10862.8|10859.8|10857.8|391
1672781400000|2023-01-03 21:30:00|10860.8|10858.8|10858|10856|10862.5|10860.5|10856.9|10854.9|255
1672781700000|2023-01-03 21:35:00|10857.8|10855.8|10855.5|10853.5|10860.7|10858.7|10854.7|10852.7|227
1672782000000|2023-01-03 21:40:00|10855.7|10853.7|10854.3|10852.3|10856.5|10854.5|10853.5|10851.5|355
1672782300000|2023-01-03 21:45:00|10853.7|10851.7|10860.8|10858.8|10862.7|10860.7|10852.9|10850.9|427
1672782600000|2023-01-03 21:50:00|10860.7|10858.7|10865.8|10863.8|10866.5|10864.5|10859.4|10857.4|262
1672782900000|2023-01-03 21:55:00|10865.3|10863.3|10863.9|10858.9|10867.2|10865.2|10860.7|10858.7|263
1672783200000|2023-01-03 22:00:00|10864.6|10859.6|10864|10859|10865.7|10860.7|10863.2|10858.2|6
1672783500000|2023-01-03 22:05:00|10863.2|10858.2|10860.4|10855.4|10863.9|10858.9|10860.2|10855.2|0
1672783800000|2023-01-03 22:10:00|10860.2|10855.2|10862.3|10857.3|10862.9|10857.9|10858.7|10853.7|0
1672784100000|2023-01-03 22:15:00|10862.4|10857.4|10862.4|10857.4|10862.7|10857.7|10861.6|10856.6|0
1672784400000|2023-01-03 22:20:00|10863.1|10858.1|10865.8|10860.8|10865.8|10860.8|10863|10858|0
1672784700000|2023-01-03 22:25:00|10865.5|10860.5|10866.2|10861.2|10866.2|10861.2|10865.2|10860.2|0
1672785000000|2023-01-03 22:30:00|10866.1|10861.1|10865.7|10860.7|10866.1|10861.1|10865.2|10860.2|0
1672785300000|2023-01-03 22:35:00|10865.6|10860.6|10865.7|10860.7|10865.7|10860.7|10865.2|10860.2|0
1672785600000|2023-01-03 22:40:00|10865.8|10860.8|10866|10861|10866|10861|10865.1|10860.1|0
1672785900000|2023-01-03 22:45:00|10865.9|10860.9|10866.4|10861.4|10866.4|10861.4|10865.7|10860.7|0
1672786200000|2023-01-03 22:50:00|10866.5|10861.5|10864|10859|10866.5|10861.5|10864|10859|0
1672786500000|2023-01-03 22:55:00|10863.9|10858.9|10862.1|10857.1|10863.9|10858.9|10861.6|10856.6|0
1672786800000|2023-01-03 23:00:00|10855.4|10853.4|10858.2|10856.2|10859.2|10857.2|10844.9|10842.9|825
1672787100000|2023-01-03 23:05:00|10858.3|10856.3|10859.2|10857.2|10859.4|10857.4|10855.9|10853.9|259
1672787400000|2023-01-03 23:10:00|10859.3|10857.3|10854.3|10852.3|10859.5|10857.5|10854|10852|220
1672787700000|2023-01-03 23:15:00|10854.4|10852.4|10861|10859|10861.4|10859.4|10854.4|10852.4|201
1672788000000|2023-01-03 23:20:00|10860.8|10858.8|10860|10858|10864.7|10862.7|10858.9|10856.9|231
1672788300000|2023-01-03 23:25:00|10860.2|10858.2|10864.4|10862.4|10864.4|10862.4|10858.8|10856.8|120
1672788600000|2023-01-03 23:30:00|10863.3|10861.3|10858.8|10856.8|10865|10863|10857.7|10855.7|209
1672788900000|2023-01-03 23:35:00|10858.7|10856.7|10858.9|10856.9|10859.9|10857.9|10856|10854|97
1672789200000|2023-01-03 23:40:00|10859|10857|10864.8|10862.8|10866|10864|10858.5|10856.5|189
1672789500000|2023-01-03 23:45:00|10864.7|10862.7|10865.8|10863.8|10866.5|10864.5|10860.5|10858.5|200
1672789800000|2023-01-03 23:50:00|10865.7|10863.7|10865|10863|10868.5|10866.5|10864.7|10862.7|162
1672790100000|2023-01-03 23:55:00|10864.8|10862.8|10869|10867|10869.7|10867.7|10863.7|10861.7|275
1672790400000|2023-01-04 00:00:00|10868.7|10866.7|10870|10868|10872.4|10870.4|10867.2|10865.2|429
1672790700000|2023-01-04 00:05:00|10870.2|10868.2|10867.9|10865.9|10870.8|10868.8|10865.9|10863.9|259
1672791000000|2023-01-04 00:10:00|10867.8|10865.8|10871.2|10869.2|10871.7|10869.7|10866.2|10864.2|175
1672791300000|2023-01-04 00:15:00|10871|10869|10872.5|10870.5|10872.5|10870.5|10868.5|10866.5|208
1672791600000|2023-01-04 00:20:00|10872.7|10870.7|10880.2|10878.2|10880.9|10878.9|10871.7|10869.7|423
1672791900000|2023-01-04 00:25:00|10880.8|10878.8|10881.5|10879.5|10881.5|10879.5|10878.3|10876.3|239
1672792200000|2023-01-04 00:30:00|10881.4|10879.4|10876.5|10874.5|10883|10881|10873.8|10871.8|450
1672792500000|2023-01-04 00:35:00|10876.7|10874.7|10869.5|10867.5|10877.8|10875.8|10867.3|10865.3|472
1672792800000|2023-01-04 00:40:00|10869.4|10867.4|10869.2|10867.2|10869.9|10867.9|10866.5|10864.5|209
1672793100000|2023-01-04 00:45:00|10869.3|10867.3|10870.5|10868.5|10871.7|10869.7|10867.5|10865.5|283
1672793400000|2023-01-04 00:50:00|10870.4|10868.4|10870.9|10868.9|10873.3|10871.3|10867.2|10865.2|219
1672793700000|2023-01-04 00:55:00|10871|10869|10870|10868|10873.5|10871.5|10869|10867|190
1672794000000|2023-01-04 01:00:00|10870.2|10868.2|10880.8|10878.8|10883.4|10881.4|10868.4|10866.4|478
1672794300000|2023-01-04 01:05:00|10880.7|10878.7|10886.3|10884.3|10888.9|10886.9|10877.2|10875.2|510
1672794600000|2023-01-04 01:10:00|10887.2|10885.2|10890.9|10888.9|10892.5|10890.5|10886.7|10884.7|527
1672794900000|2023-01-04 01:15:00|10890.8|10888.8|10892.9|10890.9|10893.2|10891.2|10888.3|10886.3|280
1672795200000|2023-01-04 01:20:00|10893|10891|10891.8|10889.8|10893.2|10891.2|10888|10886|365
1672795500000|2023-01-04 01:25:00|10891.7|10889.7|10892.4|10890.4|10893.4|10891.4|10888.8|10886.8|234
1672795800000|2023-01-04 01:30:00|10892.3|10890.3|10893|10891|10893.4|10891.4|10889.7|10887.7|370
1672796100000|2023-01-04 01:35:00|10892.8|10890.8|10895.7|10893.7|10901.3|10899.3|10892.3|10890.3|607
1672796400000|2023-01-04 01:40:00|10895.8|10893.8|10899.8|10897.8|10904.9|10902.9|10895.8|10893.8|463
1672796700000|2023-01-04 01:45:00|10899.9|10897.9|10899.8|10897.8|10902|10900|10897.8|10895.8|272
1672797000000|2023-01-04 01:50:00|10899.9|10897.9|10899.8|10897.8|10900.8|10898.8|10898.3|10896.3|158
1672797300000|2023-01-04 01:55:00|10899.7|10897.7|10897.5|10895.5|10901.8|10899.8|10897.5|10895.5|225
1672797600000|2023-01-04 02:00:00|10897.7|10895.7|10898.5|10896.5|10901.7|10899.7|10897.7|10895.7|187
1672797900000|2023-01-04 02:05:00|10898.4|10896.4|10900.8|10898.8|10901.3|10899.3|10897.5|10895.5|127
1672798200000|2023-01-04 02:10:00|10900.7|10898.7|10902.5|10900.5|10903|10901|10899.3|10897.3|140
1672798500000|2023-01-04 02:15:00|10902.7|10900.7|10900.2|10898.2|10903.5|10901.5|10900|10898|114
1672798800000|2023-01-04 02:20:00|10900.3|10898.3|10894.3|10892.3|10900.4|10898.4|10894.3|10892.3|223
1672799100000|2023-01-04 02:25:00|10894.4|10892.4|10893.4|10891.4|10896|10894|10891.5|10889.5|330
1672799400000|2023-01-04 02:30:00|10893.5|10891.5|10893.8|10891.8|10897.3|10895.3|10890.9|10888.9|382
1672799700000|2023-01-04 02:35:00|10893.9|10891.9|10888.7|10886.7|10895.8|10893.8|10888.7|10886.7|298
1672800000000|2023-01-04 02:40:00|10888.8|10886.8|10886.8|10884.8|10889.4|10887.4|10886.5|10884.5|279
1672800300000|2023-01-04 02:45:00|10886.7|10884.7|10888|10886|10889.7|10887.7|10886.7|10884.7|177
1672800600000|2023-01-04 02:50:00|10888.2|10886.2|10884.2|10882.2|10888.8|10886.8|10883.8|10881.8|179
1672800900000|2023-01-04 02:55:00|10884.3|10882.3|10877.8|10875.8|10885.8|10883.8|10877.2|10875.2|544
1672801200000|2023-01-04 03:00:00|10877.9|10875.9|10885.8|10883.8|10885.8|10883.8|10877|10875|351
1672801500000|2023-01-04 03:05:00|10885.7|10883.7|10893|10891|10894.2|10892.2|10885.7|10883.7|386
1672801800000|2023-01-04 03:10:00|10892.9|10890.9|10887.7|10885.7|10893.9|10891.9|10887.7|10885.7|279
1672802100000|2023-01-04 03:15:00|10888.2|10886.2|10893.3|10891.3|10893.4|10891.4|10888.2|10886.2|192
1672802400000|2023-01-04 03:20:00|10893.2|10891.2|10892.7|10890.7|10894.5|10892.5|10891.9|10889.9|133
1672802700000|2023-01-04 03:25:00|10892.5|10890.5|10889|10887|10893.4|10891.4|10888.8|10886.8|212
1672803000000|2023-01-04 03:30:00|10888.9|10886.9|10889.2|10887.2|10889.9|10887.9|10886.9|10884.9|185
1672803300000|2023-01-04 03:35:00|10889.3|10887.3|10880.7|10878.7|10889.5|10887.5|10878.2|10876.2|435
1672803600000|2023-01-04 03:40:00|10880.5|10878.5|10882.3|10880.3|10883.3|10881.3|10878|10876|244
1672803900000|2023-01-04 03:45:00|10882.8|10880.8|10874.2|10872.2|10882.8|10880.8|10872.9|10870.9|432
1672804200000|2023-01-04 03:50:00|10874.7|10872.7|10879.3|10877.3|10880|10878|10873.8|10871.8|241
1672804500000|2023-01-04 03:55:00|10879.2|10877.2|10885.5|10883.5|10887.5|10885.5|10878.7|10876.7|384
1672804800000|2023-01-04 04:00:00|10885.7|10883.7|10890.4|10888.4|10890.8|10888.8|10883.5|10881.5|323
1672805100000|2023-01-04 04:05:00|10890.5|10888.5|10889.3|10887.3|10890.9|10888.9|10886.8|10884.8|147
1672805400000|2023-01-04 04:10:00|10889.2|10887.2|10891|10889|10891.2|10889.2|10887.2|10885.2|141
1672805700000|2023-01-04 04:15:00|10890.9|10888.9|10891.8|10889.8|10893.5|10891.5|10890|10888|206
1672806000000|2023-01-04 04:20:00|10891.7|10889.7|10890.3|10888.3|10894|10892|10888.8|10886.8|154
1672806300000|2023-01-04 04:25:00|10890.4|10888.4|10886.5|10884.5|10893|10891|10885.9|10883.9|234
1672806600000|2023-01-04 04:30:00|10886.3|10884.3|10895.9|10893.9|10896.5|10894.5|10886.2|10884.2|404
1672806900000|2023-01-04 04:35:00|10896|10894|10893.9|10891.9|10896.5|10894.5|10893.5|10891.5|134
1672807200000|2023-01-04 04:40:00|10893.8|10891.8|10894.5|10892.5|10895.2|10893.2|10892.5|10890.5|123
1672807500000|2023-01-04 04:45:00|10894.7|10892.7|10898.5|10896.5|10898.7|10896.7|10894.4|10892.4|195
1672807800000|2023-01-04 04:50:00|10898.4|10896.4|10899.4|10897.4|10899.7|10897.7|10896.9|10894.9|224
1672808100000|2023-01-04 04:55:00|10898.9|10896.9|10903.3|10901.3|10903.5|10901.5|10897.8|10895.8|338
1672808400000|2023-01-04 05:00:00|10903.4|10901.4|10904.9|10902.9|10907.8|10905.8|10902.3|10900.3|416
1672808700000|2023-01-04 05:05:00|10904.8|10902.8|10905.2|10903.2|10905.5|10903.5|10901|10899|182
1672809000000|2023-01-04 05:10:00|10905.3|10903.3|10901|10899|10905.3|10903.3|10899.2|10897.2|213
1672809300000|2023-01-04 05:15:00|10901.2|10899.2|10899.2|10897.2|10902.9|10900.9|10899|10897|118
1672809600000|2023-01-04 05:20:00|10899.3|10897.3|10896.7|10894.7|10900.2|10898.2|10896.3|10894.3|147
1672809900000|2023-01-04 05:25:00|10896.5|10894.5|10892.9|10890.9|10896.5|10894.5|10892.4|10890.4|210
1672810200000|2023-01-04 05:30:00|10893.3|10891.3|10894.2|10892.2|10895.5|10893.5|10891.7|10889.7|206
1672810500000|2023-01-04 05:35:00|10894|10892|10894.2|10892.2|10896.7|10894.7|10893.3|10891.3|145
1672810800000|2023-01-04 05:40:00|10894.3|10892.3|10890.2|10888.2|10895.3|10893.3|10888.9|10886.9|149
1672811100000|2023-01-04 05:45:00|10890.3|10888.3|10896.9|10894.9|10897|10895|10889.8|10887.8|168
1672811400000|2023-01-04 05:50:00|10897|10895|10899.8|10897.8|10900.7|10898.7|10894.9|10892.9|236
1672811700000|2023-01-04 05:55:00|10899.9|10897.9|10897.8|10895.8|10900.3|10898.3|10897|10895|120
1672812000000|2023-01-04 06:00:00|10897.2|10895.2|10895.5|10893.5|10899.4|10897.4|10894.3|10892.3|212
1672812300000|2023-01-04 06:05:00|10895.3|10893.3|10902.8|10900.8|10902.8|10900.8|10892.4|10890.4|283
1672812600000|2023-01-04 06:10:00|10902.5|10900.5|10899.2|10897.2|10902.9|10900.9|10898.5|10896.5|191
1672812900000|2023-01-04 06:15:00|10899.3|10897.3|10898.7|10896.7|10901.4|10899.4|10897.7|10895.7|134
1672813200000|2023-01-04 06:20:00|10898.5|10896.5|10899.4|10897.4|10902.3|10900.3|10897.5|10895.5|148
1672813500000|2023-01-04 06:25:00|10899.3|10897.3|10898|10896|10899.9|10897.9|10897.3|10895.3|156
1672813800000|2023-01-04 06:30:00|10898.2|10896.2|10898|10896|10898.9|10896.9|10894.5|10892.5|135
1672814100000|2023-01-04 06:35:00|10898.2|10896.2|10892.3|10890.3|10898.8|10896.8|10891.9|10889.9|220
1672814400000|2023-01-04 06:40:00|10892.2|10890.2|10890.5|10888.5|10892.3|10890.3|10885.3|10883.3|326
1672814700000|2023-01-04 06:45:00|10890.7|10888.7|10891|10889|10892.9|10890.9|10890.5|10888.5|132
1672815000000|2023-01-04 06:50:00|10890.9|10888.9|10899.7|10897.7|10900.7|10898.7|10890.7|10888.7|303
1672815300000|2023-01-04 06:55:00|10899.5|10897.5|10902.5|10900.5|10903.7|10901.7|10898.9|10896.9|193
1672815600000|2023-01-04 07:00:00|10902.4|10900.4|10903.4|10901.4|10904.7|10902.7|10900.7|10898.7|383
1672815900000|2023-01-04 07:05:00|10903.8|10901.8|10901.3|10899.3|10905.4|10903.4|10899.9|10897.9|319
1672816200000|2023-01-04 07:10:00|10901.8|10899.8|10901.3|10899.3|10904|10902|10900.8|10898.8|243
1672816500000|2023-01-04 07:15:00|10901.2|10899.2|10902.8|10900.8|10904.7|10902.7|10901.2|10899.2|222
1672816800000|2023-01-04 07:20:00|10902.7|10900.7|10898.9|10896.9|10903.9|10901.9|10898.4|10896.4|208
1672817100000|2023-01-04 07:25:00|10898.7|10896.7|10903|10901|10903.9|10901.9|10897.7|10895.7|225
1672817400000|2023-01-04 07:30:00|10902.9|10900.9|10901|10899|10903.4|10901.4|10900.5|10898.5|281
1672817700000|2023-01-04 07:35:00|10901.2|10899.2|10902.3|10900.3|10903.7|10901.7|10896.9|10894.9|320
1672818000000|2023-01-04 07:40:00|10902.2|10900.2|10903.5|10901.5|10903.8|10901.8|10900.2|10898.2|292
1672818300000|2023-01-04 07:45:00|10903.7|10901.7|10916|10914|10916.4|10914.4|10903.7|10901.7|1110
1672818600000|2023-01-04 07:50:00|10915.3|10913.3|10911.8|10909.8|10917|10915|10908.7|10906.7|384
1672818900000|2023-01-04 07:55:00|10911.7|10909.7|10917.3|10915.3|10921.5|10919.5|10911|10909|677
1672819200000|2023-01-04 08:00:00|10917.8|10915.8|10924.8|10922.8|10926|10924|10914.5|10912.5|1063
1672819500000|2023-01-04 08:05:00|10925|10923|10927.8|10925.8|10928|10926|10919.8|10917.8|830
1672819800000|2023-01-04 08:10:00|10927.9|10925.9|10939.9|10937.9|10940.2|10938.2|10927.3|10925.3|1715
1672820100000|2023-01-04 08:15:00|10939.7|10937.7|10942.4|10940.4|10942.4|10940.4|10933.3|10931.3|1214
1672820400000|2023-01-04 08:20:00|10942.3|10940.3|10966.9|10964.9|10967.8|10965.8|10940.5|10938.5|2165
1672820700000|2023-01-04 08:25:00|10966.3|10964.3|10965.5|10963.5|10968.5|10966.5|10960.3|10958.3|1180
1672821000000|2023-01-04 08:30:00|10965.3|10963.3|10960.2|10958.2|10970.9|10968.9|10959.2|10957.2|1051
1672821300000|2023-01-04 08:35:00|10960.5|10958.5|10958.5|10956.5|10964.5|10962.5|10954.7|10952.7|878
1672821600000|2023-01-04 08:40:00|10958.8|10956.8|10957|10955|10962.9|10960.9|10954.8|10952.8|843
1672821900000|2023-01-04 08:45:00|10956.9|10954.9|10951.2|10949.2|10961.3|10959.3|10951.2|10949.2|767
1672822200000|2023-01-04 08:50:00|10950.9|10948.9|10947.3|10945.3|10951.9|10949.9|10942.9|10940.9|1133
1672822500000|2023-01-04 08:55:00|10947.2|10945.2|10939.3|10937.3|10951|10949|10938.9|10936.9|680
1672822800000|2023-01-04 09:00:00|10939.5|10937.5|10932.3|10930.3|10943.7|10941.7|10925.7|10923.7|1803
1672823100000|2023-01-04 09:05:00|10932.4|10930.4|10923.7|10921.7|10937.8|10935.8|10923.5|10921.5|1094
1672823400000|2023-01-04 09:10:00|10922.8|10920.8|10930.8|10928.8|10933.7|10931.7|10918.8|10916.8|1147
1672823700000|2023-01-04 09:15:00|10930.7|10928.7|10932.8|10930.8|10934.7|10932.7|10925.4|10923.4|590
1672824000000|2023-01-04 09:20:00|10932.3|10930.3|10929.2|10927.2|10935.7|10933.7|10928.2|10926.2|491
1672824300000|2023-01-04 09:25:00|10929.3|10927.3|10922|10920|10931.8|10929.8|10920.2|10918.2|767
1672824600000|2023-01-04 09:30:00|10921.9|10919.9|10924.8|10922.8|10930.5|10928.5|10914|10912|1004
1672824900000|2023-01-04 09:35:00|10925.7|10923.7|10927.4|10925.4|10929.4|10927.4|10922.4|10920.4|711
1672825200000|2023-01-04 09:40:00|10926.7|10924.7|10926.7|10924.7|10931.9|10929.9|10919.8|10917.8|822
1672825500000|2023-01-04 09:45:00|10926.8|10924.8|10931.8|10929.8|10934.7|10932.7|10920.3|10918.3|1056
1672825800000|2023-01-04 09:50:00|10932|10930|10924|10922|10934.4|10932.4|10922.3|10920.3|794
1672826100000|2023-01-04 09:55:00|10924.2|10922.2|10923.7|10921.7|10927.3|10925.3|10921|10919|382
1672826400000|2023-01-04 10:00:00|10923.9|10921.9|10930.8|10928.8|10933|10931|10923.2|10921.2|438
1672826700000|2023-01-04 10:05:00|10930.9|10928.9|10937.9|10935.9|10942.8|10940.8|10930.9|10928.9|758
1672827000000|2023-01-04 10:10:00|10937.8|10935.8|10939.8|10937.8|10944.3|10942.3|10937.8|10935.8|698
1672827300000|2023-01-04 10:15:00|10939.9|10937.9|10932.4|10930.4|10941.8|10939.8|10929.7|10927.7|806
1672827600000|2023-01-04 10:20:00|10932.5|10930.5|10937.8|10935.8|10941.4|10939.4|10930.3|10928.3|655
1672827900000|2023-01-04 10:25:00|10937.7|10935.7|10933.9|10931.9|10939.7|10937.7|10932.3|10930.3|365
1672828200000|2023-01-04 10:30:00|10934|10932|10934|10932|10940.2|10938.2|10933.8|10931.8|422
1672828500000|2023-01-04 10:35:00|10933.9|10931.9|10910.5|10908.5|10934|10932|10909|10907|971
1672828800000|2023-01-04 10:40:00|10910|10908|10898|10896|10913.2|10911.2|10892.7|10890.7|1805
1672829100000|2023-01-04 10:45:00|10897.9|10895.9|10912.2|10910.2|10914|10912|10897.8|10895.8|878
1672829400000|2023-01-04 10:50:00|10912|10910|10912.7|10910.7|10915.5|10913.5|10907.9|10905.9|500
1672829700000|2023-01-04 10:55:00|10912.8|10910.8|10915|10913|10916.3|10914.3|10910|10908|555
1672830000000|2023-01-04 11:00:00|10914.8|10912.8|10925.8|10923.8|10925.9|10923.9|10913.3|10911.3|663
1672830300000|2023-01-04 11:05:00|10925.5|10923.5|10929.7|10927.7|10932.4|10930.4|10920.4|10918.4|654
1672830600000|2023-01-04 11:10:00|10929.8|10927.8|10937.4|10935.4|10939.8|10937.8|10925.8|10923.8|740
1672830900000|2023-01-04 11:15:00|10937.5|10935.5|10931.3|10929.3|10940|10938|10929.5|10927.5|836
1672831200000|2023-01-04 11:20:00|10931.4|10929.4|10937|10935|10939.5|10937.5|10931|10929|374
1672831500000|2023-01-04 11:25:00|10936.9|10934.9|10931.7|10929.7|10938.8|10936.8|10927.3|10925.3|557
1672831800000|2023-01-04 11:30:00|10931.5|10929.5|10932|10930|10938.8|10936.8|10926.4|10924.4|679
1672832100000|2023-01-04 11:35:00|10931.5|10929.5|10944|10942|10946.3|10944.3|10931.5|10929.5|927
1672832400000|2023-01-04 11:40:00|10944.2|10942.2|10943|10941|10947|10945|10937.2|10935.2|509
1672832700000|2023-01-04 11:45:00|10942.4|10940.4|10941.4|10939.4|10943|10941|10938.2|10936.2|332
1672833000000|2023-01-04 11:50:00|10941.5|10939.5|10944.4|10942.4|10946.4|10944.4|10941.3|10939.3|452
1672833300000|2023-01-04 11:55:00|10944.3|10942.3|10930.4|10928.4|10948.2|10946.2|10929.5|10927.5|939
1672833600000|2023-01-04 12:00:00|10930.5|10928.5|10922.7|10920.7|10932|10930|10919.2|10917.2|1074
1672833900000|2023-01-04 12:05:00|10922.3|10920.3|10911.5|10909.5|10923.8|10921.8|10909.8|10907.8|791
1672834200000|2023-01-04 12:10:00|10911.4|10909.4|10925|10923|10926.7|10924.7|10910.9|10908.9|853
1672834500000|2023-01-04 12:15:00|10924.9|10922.9|10919.4|10917.4|10928.3|10926.3|10917.9|10915.9|570
1672834800000|2023-01-04 12:20:00|10919.5|10917.5|10912.3|10910.3|10922.8|10920.8|10911.3|10909.3|602
1672835100000|2023-01-04 12:25:00|10911.9|10909.9|10916|10914|10923.9|10921.9|10911.5|10909.5|723
1672835400000|2023-01-04 12:30:00|10915.7|10913.7|10922.4|10920.4|10927.8|10925.8|10915.7|10913.7|741
1672835700000|2023-01-04 12:35:00|10922.3|10920.3|10918.2|10916.2|10923.8|10921.8|10916.4|10914.4|659
1672836000000|2023-01-04 12:40:00|10918.3|10916.3|10918.4|10916.4|10919.3|10917.3|10910.7|10908.7|829
1672836300000|2023-01-04 12:45:00|10918.2|10916.2|10898.3|10896.3|10920.2|10918.2|10897.3|10895.3|1939
1672836600000|2023-01-04 12:50:00|10898|10896|10907.2|10905.2|10908.2|10906.2|10892.7|10890.7|1238
1672836900000|2023-01-04 12:55:00|10907.4|10905.4|10911|10909|10913.9|10911.9|10900.5|10898.5|624
1672837200000|2023-01-04 13:00:00|10912.5|10910.5|10924.9|10922.9|10926.5|10924.5|10907.2|10905.2|1278
1672837500000|2023-01-04 13:05:00|10925|10923|10930.9|10928.9|10932.3|10930.3|10919.5|10917.5|1024
1672837800000|2023-01-04 13:10:00|10930.4|10928.4|10931|10929|10937.8|10935.8|10929.9|10927.9|1284
1672838100000|2023-01-04 13:15:00|10930.9|10928.9|10945.8|10943.8|10946.3|10944.3|10929.3|10927.3|1634
1672838400000|2023-01-04 13:20:00|10946|10944|10966|10964|10967.7|10965.7|10941.8|10939.8|2640
1672838700000|2023-01-04 13:25:00|10965.8|10963.8|10952.4|10950.4|10966.8|10964.8|10950.4|10948.4|1711
1672839000000|2023-01-04 13:30:00|10952.5|10950.5|10949.7|10947.7|10961.3|10959.3|10949|10947|1313
1672839300000|2023-01-04 13:35:00|10949.8|10947.8|10950.7|10948.7|10953.2|10951.2|10940|10938|1658
1672839600000|2023-01-04 13:40:00|10950.5|10948.5|10955.9|10953.9|10958|10956|10943.8|10941.8|1318
1672839900000|2023-01-04 13:45:00|10955.8|10953.8|10950.7|10948.7|10960.2|10958.2|10947.5|10945.5|1909
1672840200000|2023-01-04 13:50:00|10950.8|10948.8|10943|10941|10951.9|10949.9|10942.7|10940.7|1440
1672840500000|2023-01-04 13:55:00|10943.3|10941.3|10944.7|10942.7|10945.7|10943.7|10932.7|10930.7|2310
1672840800000|2023-01-04 14:00:00|10944.2|10942.2|10929.9|10927.9|10947.9|10945.9|10924.7|10922.7|3764
1672841100000|2023-01-04 14:05:00|10930.4|10928.4|10935.9|10933.9|10939.9|10937.9|10927.2|10925.2|1256
1672841400000|2023-01-04 14:10:00|10935.8|10933.8|10933|10931|10941.9|10939.9|10930.4|10928.4|1309
1672841700000|2023-01-04 14:15:00|10932.8|10930.8|10932.5|10930.5|10936.4|10934.4|10925.7|10923.7|1429
1672842000000|2023-01-04 14:20:00|10932.4|10930.4|10932|10930|10937.3|10935.3|10927.3|10925.3|1221
1672842300000|2023-01-04 14:25:00|10931.9|10929.9|10953.3|10951.3|10956.2|10954.2|10931.7|10929.7|3178
1672842600000|2023-01-04 14:30:00|10952.8|10951.8|10901|10900|10960.3|10959.3|10881.3|10880.3|21897
1672842900000|2023-01-04 14:35:00|10900.7|10899.7|10923.2|10922.2|10946.2|10945.2|10900.7|10899.7|15214
1672843200000|2023-01-04 14:40:00|10923.7|10922.7|10889.4|10888.4|10965.7|10964.7|10884.3|10883.3|20250
1672843500000|2023-01-04 14:45:00|10889.9|10888.9|10903.9|10902.9|10908.7|10907.7|10874.3|10873.3|15517
1672843800000|2023-01-04 14:50:00|10904.7|10903.7|10900.4|10899.4|10930.8|10929.8|10896.9|10895.9|11232
1672844100000|2023-01-04 14:55:00|10900.7|10899.7|10901.4|10900.4|10914.9|10913.9|10883.2|10882.2|7536
1672844400000|2023-01-04 15:00:00|10900.7|10899.7|10834.9|10833.9|10936|10935|10825.2|10824.2|31586
1672844700000|2023-01-04 15:05:00|10835.4|10834.4|10816.4|10815.4|10850.9|10849.9|10802.8|10801.8|15924
1672845000000|2023-01-04 15:10:00|10817.5|10816.5|10815.1|10814.1|10819.3|10818.3|10782.5|10781.5|11931
1672845300000|2023-01-04 15:15:00|10815.7|10814.7|10829.1|10828.1|10838.8|10837.8|10808.6|10807.6|10033
1672845600000|2023-01-04 15:20:00|10828.9|10827.9|10818.8|10817.8|10842.8|10841.8|10801.1|10800.1|9847
1672845900000|2023-01-04 15:25:00|10818.6|10817.6|10830.1|10829.1|10830.1|10829.1|10794.3|10793.3|7881
1672846200000|2023-01-04 15:30:00|10829.6|10828.6|10819.6|10818.6|10831.6|10830.6|10792.8|10791.8|8322
1672846500000|2023-01-04 15:35:00|10819.8|10818.8|10820.6|10819.6|10841.4|10840.4|10814.7|10813.7|7767
1672846800000|2023-01-04 15:40:00|10820.8|10819.8|10856.8|10855.8|10860.9|10859.9|10810.7|10809.7|8074
1672847100000|2023-01-04 15:45:00|10856.1|10855.1|10880.6|10879.6|10884.6|10883.6|10856.1|10855.1|10370
1672847400000|2023-01-04 15:50:00|10880.8|10879.8|10876.3|10875.3|10883.9|10882.9|10867.8|10866.8|5277
1672847700000|2023-01-04 15:55:00|10876.6|10875.6|10880.7|10879.7|10880.8|10879.8|10864.6|10863.6|5764
1672848000000|2023-01-04 16:00:00|10882.3|10881.3|10862.1|10861.1|10887.3|10886.3|10861.6|10860.6|6477
1672848300000|2023-01-04 16:05:00|10862.3|10861.3|10874.1|10873.1|10879.7|10878.7|10858.1|10857.1|6584
1672848600000|2023-01-04 16:10:00|10873.6|10872.6|10895.4|10894.4|10896.3|10895.3|10872.2|10871.2|8212
1672848900000|2023-01-04 16:15:00|10895.3|10894.3|10894.7|10893.7|10900.2|10899.2|10886.4|10885.4|5782
1672849200000|2023-01-04 16:20:00|10894.6|10893.6|10890.8|10889.8|10899.9|10898.9|10888.4|10887.4|3792
1672849500000|2023-01-04 16:25:00|10890.7|10889.7|10909.1|10908.1|10913.8|10912.8|10887.6|10886.6|5300
1672849800000|2023-01-04 16:30:00|10908.8|10907.8|10951.8|10950.8|10957.3|10956.3|10908.8|10907.8|12121
1672850100000|2023-01-04 16:35:00|10952.2|10951.2|10973.2|10972.2|10977.4|10976.4|10952.1|10951.1|10962
1672850400000|2023-01-04 16:40:00|10973.7|10972.7|10977.1|10976.1|10983.6|10982.6|10973.7|10972.7|6960
1672850700000|2023-01-04 16:45:00|10976.8|10975.8|10972.8|10971.8|10979.1|10978.1|10964.9|10963.9|6519
1672851000000|2023-01-04 16:50:00|10972.9|10971.9|10973.2|10972.2|10978.1|10977.1|10962.7|10961.7|6144
1672851300000|2023-01-04 16:55:00|10973.1|10972.1|10963.3|10962.3|10983.8|10982.8|10962.2|10961.2|6475
1672851600000|2023-01-04 17:00:00|10963.8|10962.8|10960.1|10959.1|10969.7|10968.7|10952.7|10951.7|6697
1672851900000|2023-01-04 17:05:00|10960.3|10959.3|10954.8|10953.8|10960.8|10959.8|10945.6|10944.6|4841
1672852200000|2023-01-04 17:10:00|10954.4|10953.4|10955.1|10954.1|10959.8|10958.8|10948.7|10947.7|3737
1672852500000|2023-01-04 17:15:00|10955.6|10954.6|10964.3|10963.3|10966.2|10965.2|10952.6|10951.6|3121
1672852800000|2023-01-04 17:20:00|10964.1|10963.1|10974.3|10973.3|10974.6|10973.6|10958.6|10957.6|3661
1672853100000|2023-01-04 17:25:00|10974.2|10973.2|10957.4|10956.4|10974.8|10973.8|10955.3|10954.3|3309
1672853400000|2023-01-04 17:30:00|10957.6|10956.6|10966.3|10965.3|10973.6|10972.6|10955.8|10954.8|2953
1672853700000|2023-01-04 17:35:00|10966.6|10965.6|10973.7|10972.7|10974.9|10973.9|10959.6|10958.6|2712
1672854000000|2023-01-04 17:40:00|10974.1|10973.1|10972.3|10971.3|10975.9|10974.9|10967.4|10966.4|2516
1672854300000|2023-01-04 17:45:00|10972.2|10971.2|10965.7|10964.7|10975.8|10974.8|10959.9|10958.9|2715
1672854600000|2023-01-04 17:50:00|10966.2|10965.2|10953.9|10952.9|10969.3|10968.3|10949.4|10948.4|3912
1672854900000|2023-01-04 17:55:00|10953.8|10952.8|10920.1|10919.1|10953.9|10952.9|10919.6|10918.6|5697
1672855200000|2023-01-04 18:00:00|10919.9|10918.9|10910.3|10909.3|10920.7|10919.7|10893.1|10892.1|9535
1672855500000|2023-01-04 18:05:00|10910.8|10909.8|10914.6|10913.6|10916.1|10915.1|10905.1|10904.1|4520
1672855800000|2023-01-04 18:10:00|10913.9|10912.9|10924.3|10923.3|10925.7|10924.7|10912.7|10911.7|3881
1672856100000|2023-01-04 18:15:00|10924.8|10923.8|10943.8|10942.8|10945.9|10944.9|10922.2|10921.2|5512
1672856400000|2023-01-04 18:20:00|10943.7|10942.7|10945.7|10944.7|10949.3|10948.3|10939.9|10938.9|3578
1672856700000|2023-01-04 18:25:00|10945.6|10944.6|10941.6|10940.6|10949.4|10948.4|10940.3|10939.3|2549
1672857000000|2023-01-04 18:30:00|10941.3|10940.3|10949.6|10948.6|10950.8|10949.8|10940.8|10939.8|3133
1672857300000|2023-01-04 18:35:00|10949.4|10948.4|10956.8|10955.8|10961.8|10960.8|10945.8|10944.8|3527
1672857600000|2023-01-04 18:40:00|10955.8|10954.8|10954.8|10953.8|10959.2|10958.2|10947.8|10946.8|2534
1672857900000|2023-01-04 18:45:00|10955.2|10954.2|10947.1|10946.1|10956.7|10955.7|10934.8|10933.8|3351
1672858200000|2023-01-04 18:50:00|10947.3|10946.3|10949.9|10948.9|10951.9|10950.9|10945.7|10944.7|1878
1672858500000|2023-01-04 18:55:00|10950.1|10949.1|10931.4|10930.4|10950.1|10949.1|10924.9|10923.9|3809
1672858800000|2023-01-04 19:00:00|10931.1|10930.1|10894.2|10893.2|10979.4|10978.4|10857.6|10856.6|24752
1672859100000|2023-01-04 19:05:00|10894.9|10893.9|10879.8|10878.8|10935.8|10934.8|10873.6|10872.6|12787
1672859400000|2023-01-04 19:10:00|10879.9|10878.9|10900.8|10899.8|10903.7|10902.7|10866.3|10865.3|9606
1672859700000|2023-01-04 19:15:00|10898.8|10897.8|10933.8|10932.8|10945.3|10944.3|10898.8|10897.8|10100
1672860000000|2023-01-04 19:20:00|10933.3|10932.3|10890.6|10889.6|10937.6|10936.6|10881.3|10880.3|8190
1672860300000|2023-01-04 19:25:00|10890.8|10889.8|10829.6|10828.6|10893.6|10892.6|10822.3|10821.3|12867
1672860600000|2023-01-04 19:30:00|10829.3|10828.3|10846.6|10845.6|10852.8|10851.8|10818.3|10817.3|9329
1672860900000|2023-01-04 19:35:00|10847.6|10846.6|10849.3|10848.3|10859.1|10858.1|10840.3|10839.3|5520
1672861200000|2023-01-04 19:40:00|10849.1|10848.1|10859.7|10858.7|10881.1|10880.1|10838.4|10837.4|7854
1672861500000|2023-01-04 19:45:00|10859.8|10858.8|10865.6|10864.6|10879.8|10878.8|10852.6|10851.6|6165
1672861800000|2023-01-04 19:50:00|10865.4|10864.4|10872.7|10871.7|10885.1|10884.1|10851.7|10850.7|6879
1672862100000|2023-01-04 19:55:00|10872.8|10871.8|10910.3|10909.3|10913.8|10912.8|10870.6|10869.6|10749
1672862400000|2023-01-04 20:00:00|10910.1|10909.1|10928.4|10927.4|10938.1|10937.1|10906.4|10905.4|9221
1672862700000|2023-01-04 20:05:00|10929.2|10928.2|10911.3|10910.3|10929.6|10928.6|10897.9|10896.9|7426
1672863000000|2023-01-04 20:10:00|10911.4|10910.4|10904.8|10903.8|10916.3|10915.3|10892.3|10891.3|6000
1672863300000|2023-01-04 20:15:00|10903.7|10902.7|10903.2|10902.2|10919.3|10918.3|10899.6|10898.6|5881
1672863600000|2023-01-04 20:20:00|10904.4|10903.4|10884.6|10883.6|10911.8|10910.8|10875.1|10874.1|7600
1672863900000|2023-01-04 20:25:00|10884.4|10883.4|10874.8|10873.8|10899.7|10898.7|10874.1|10873.1|6060
1672864200000|2023-01-04 20:30:00|10875.2|10874.2|10864.2|10863.2|10877.7|10876.7|10858.3|10857.3|6541
1672864500000|2023-01-04 20:35:00|10864.1|10863.1|10842.7|10841.7|10864.9|10863.9|10833.1|10832.1|8672
1672864800000|2023-01-04 20:40:00|10842.6|10841.6|10832.4|10831.4|10844.4|10843.4|10824.6|10823.6|7961
1672865100000|2023-01-04 20:45:00|10832.8|10831.8|10853.4|10852.4|10854.1|10853.1|10826.1|10825.1|7251
1672865400000|2023-01-04 20:50:00|10853.9|10852.9|10873.6|10872.6|10875.4|10874.4|10853.1|10852.1|8419
1672865700000|2023-01-04 20:55:00|10873.4|10872.4|10914.1|10913.1|10921.6|10920.6|10873.4|10872.4|15070
1672866000000|2023-01-04 21:00:00|10913.7|10912.7|10916.7|10914.7|10921.2|10919.2|10903.2|10901.2|6884
1672866300000|2023-01-04 21:05:00|10916.5|10914.5|10914.1|10912.1|10922.6|10920.6|10913.2|10911.2|2314
1672866600000|2023-01-04 21:10:00|10913.7|10911.7|10906.6|10904.6|10915.6|10913.6|10906.5|10904.5|1440
1672866900000|2023-01-04 21:15:00|10906.9|10904.9|10910.5|10908.5|10911.7|10909.7|10906.1|10904.1|470
1672867200000|2023-01-04 21:20:00|10910.4|10908.4|10906|10904|10911.1|10909.1|10905.9|10903.9|370
1672867500000|2023-01-04 21:25:00|10906.1|10904.1|10899.2|10897.2|10906.4|10904.4|10897.7|10895.7|769
1672867800000|2023-01-04 21:30:00|10898.4|10896.4|10894.5|10892.5|10901.1|10899.1|10893.2|10891.2|432
1672868100000|2023-01-04 21:35:00|10894.4|10892.4|10893.1|10891.1|10894.9|10892.9|10891.2|10889.2|361
1672868400000|2023-01-04 21:40:00|10892.7|10890.7|10895.1|10893.1|10895.7|10893.7|10892|10890|362
1672868700000|2023-01-04 21:45:00|10895|10893|10896.2|10894.2|10896.6|10894.6|10894.2|10892.2|350
1672869000000|2023-01-04 21:50:00|10896.1|10894.1|10896.5|10894.5|10897.2|10895.2|10894.9|10892.9|288
1672869300000|2023-01-04 21:55:00|10896.9|10894.9|10902.2|10897.2|10902.5|10900.5|10896.2|10894.2|549
1672869600000|2023-01-04 22:00:00|10902.1|10897.1|10901.3|10896.3|10902.1|10897.1|10899.2|10894.2|1
1672869900000|2023-01-04 22:05:00|10900.7|10895.7|10903.7|10898.7|10904.2|10899.2|10900.3|10895.3|0
1672870200000|2023-01-04 22:10:00|10903.8|10898.8|10908.7|10903.7|10909.3|10904.3|10903.4|10898.4|0
1672870500000|2023-01-04 22:15:00|10908.3|10903.3|10912.8|10907.8|10914|10909|10907.2|10902.2|0
1672870800000|2023-01-04 22:20:00|10912.3|10907.3|10913.8|10908.8|10915.3|10910.3|10911.2|10906.2|0
1672871100000|2023-01-04 22:25:00|10913.2|10908.2|10916.6|10911.6|10916.6|10911.6|10913|10908|0
1672871400000|2023-01-04 22:30:00|10916.5|10911.5|10913.9|10908.9|10917.4|10912.4|10913.9|10908.9|0
1672871700000|2023-01-04 22:35:00|10913.8|10908.8|10913.5|10908.5|10914.4|10909.4|10912.4|10907.4|0
1672872000000|2023-01-04 22:40:00|10913.4|10908.4|10913.3|10908.3|10913.5|10908.5|10913.3|10908.3|0
1672872300000|2023-01-04 22:45:00|10913.2|10908.2|10914.3|10909.3|10915.3|10910.3|10913.2|10908.2|0
1672872600000|2023-01-04 22:50:00|10915.2|10910.2|10914.6|10909.6|10915.6|10910.6|10914.1|10909.1|0
1672872900000|2023-01-04 22:55:00|10914.2|10909.2|10909.8|10904.8|10914.2|10909.2|10909.8|10904.8|0
1672873200000|2023-01-04 23:00:00|10909.2|10907.2|10905.9|10903.9|10916.5|10914.5|10905.2|10903.2|847
1672873500000|2023-01-04 23:05:00|10906|10904|10912|10910|10912|10910|10905|10903|364
1672873800000|2023-01-04 23:10:00|10911.7|10909.7|10906.9|10904.9|10911.7|10909.7|10904.4|10902.4|311
1672874100000|2023-01-04 23:15:00|10907|10905|10912.1|10910.1|10913|10911|10906.7|10904.7|207
1672874400000|2023-01-04 23:20:00|10912.2|10910.2|10912.5|10910.5|10913.2|10911.2|10905.5|10903.5|334
1672874700000|2023-01-04 23:25:00|10912.6|10910.6|10915.2|10913.2|10915.4|10913.4|10911.1|10909.1|408
1672875000000|2023-01-04 23:30:00|10915.6|10913.6|10918.7|10916.7|10920.4|10918.4|10915|10913|317
1672875300000|2023-01-04 23:35:00|10919.1|10917.1|10922.9|10920.9|10923|10921|10916.7|10914.7|343
1672875600000|2023-01-04 23:40:00|10923|10921|10920.9|10918.9|10923|10921|10920.4|10918.4|189
1672875900000|2023-01-04 23:45:00|10921|10919|10920.6|10918.6|10921.9|10919.9|10919|10917|241
1672876200000|2023-01-04 23:50:00|10920.9|10918.9|10920.9|10918.9|10922.1|10920.1|10919.7|10917.7|113
1672876500000|2023-01-04 23:55:00|10921|10919|10913.9|10911.9|10921.7|10919.7|10913.9|10911.9|236
1672876800000|2023-01-05 00:00:00|10914|10912|10907.6|10905.6|10914.4|10912.4|10907.1|10905.1|453
1672877100000|2023-01-05 00:05:00|10907.5|10905.5|10907.6|10905.6|10909.9|10907.9|10905.5|10903.5|253
1672877400000|2023-01-05 00:10:00|10907.5|10905.5|10907.4|10905.4|10910.7|10908.7|10904.6|10902.6|259
1672877700000|2023-01-05 00:15:00|10907.2|10905.2|10914.6|10912.6|10916|10914|10907|10905|297
1672878000000|2023-01-05 00:20:00|10915.1|10913.1|10913.4|10911.4|10916.9|10914.9|10913.4|10911.4|210
1672878300000|2023-01-05 00:25:00|10913.5|10911.5|10916.5|10914.5|10917|10915|10911.5|10909.5|159
1672878600000|2023-01-05 00:30:00|10916.6|10914.6|10910.9|10908.9|10917|10915|10910.7|10908.7|174
1672878900000|2023-01-05 00:35:00|10911|10909|10908.7|10906.7|10912.2|10910.2|10906.9|10904.9|179
1672879200000|2023-01-05 00:40:00|10908.9|10906.9|10901.5|10899.5|10911.2|10909.2|10901.5|10899.5|263
1672879500000|2023-01-05 00:45:00|10901.2|10899.2|10902.9|10900.9|10903.6|10901.6|10899.9|10897.9|344
1672879800000|2023-01-05 00:50:00|10903.1|10901.1|10905|10903|10905|10903|10900.2|10898.2|201
1672880100000|2023-01-05 00:55:00|10904.9|10902.9|10899.9|10897.9|10905.5|10903.5|10899.7|10897.7|454
1672880400000|2023-01-05 01:00:00|10900.1|10898.1|10902.1|10900.1|10903.1|10901.1|10894.2|10892.2|507
1672880700000|2023-01-05 01:05:00|10902|10900|10906.4|10904.4|10907.1|10905.1|10901.4|10899.4|251
1672881000000|2023-01-05 01:10:00|10906.5|10904.5|10909.1|10907.1|10911.6|10909.6|10905.2|10903.2|352
1672881300000|2023-01-05 01:15:00|10909|10907|10909.9|10907.9|10910.5|10908.5|10906.4|10904.4|284
1672881600000|2023-01-05 01:20:00|10909.7|10907.7|10912.6|10910.6|10913.7|10911.7|10907.9|10905.9|265
1672881900000|2023-01-05 01:25:00|10912.5|10910.5|10909.4|10907.4|10912.9|10910.9|10908|10906|247
1672882200000|2023-01-05 01:30:00|10909.6|10907.6|10908.7|10906.7|10911.7|10909.7|10904.2|10902.2|307
1672882500000|2023-01-05 01:35:00|10909.2|10907.2|10905|10903|10909.7|10907.7|10904|10902|261
1672882800000|2023-01-05 01:40:00|10904.9|10902.9|10906.5|10904.5|10909.6|10907.6|10904.2|10902.2|151
1672883100000|2023-01-05 01:45:00|10906.6|10904.6|10911.4|10909.4|10911.4|10909.4|10906.5|10904.5|152
1672883400000|2023-01-05 01:50:00|10911.2|10909.2|10905.9|10903.9|10912.2|10910.2|10905.1|10903.1|291
1672883700000|2023-01-05 01:55:00|10905.6|10903.6|10898|10896|10906.2|10904.2|10897.7|10895.7|542
1672884000000|2023-01-05 02:00:00|10897.7|10895.7|10880.6|10878.6|10899.1|10897.1|10878|10876|800
1672884300000|2023-01-05 02:05:00|10880.5|10878.5|10868.7|10866.7|10881.6|10879.6|10867.2|10865.2|949
1672884600000|2023-01-05 02:10:00|10869.1|10867.1|10863.9|10861.9|10872.6|10870.6|10863.7|10861.7|497
1672884900000|2023-01-05 02:15:00|10863.7|10861.7|10867|10865|10868.6|10866.6|10859.4|10857.4|571
1672885200000|2023-01-05 02:20:00|10867.1|10865.1|10867.2|10865.2|10868|10866|10861.5|10859.5|282
1672885500000|2023-01-05 02:25:00|10867.1|10865.1|10859.9|10857.9|10867.2|10865.2|10856.5|10854.5|326
1672885800000|2023-01-05 02:30:00|10859.2|10857.2|10862.2|10860.2|10863.6|10861.6|10852.6|10850.6|548
1672886100000|2023-01-05 02:35:00|10862.4|10860.4|10865.4|10863.4|10866.1|10864.1|10860.2|10858.2|309
1672886400000|2023-01-05 02:40:00|10865.5|10863.5|10869.4|10867.4|10871.9|10869.9|10863.1|10861.1|342
1672886700000|2023-01-05 02:45:00|10869.2|10867.2|10870.6|10868.6|10872.9|10870.9|10868.4|10866.4|283
1672887000000|2023-01-05 02:50:00|10870.5|10868.5|10873.5|10871.5|10874.1|10872.1|10870.4|10868.4|181
1672887300000|2023-01-05 02:55:00|10873.6|10871.6|10871.2|10869.2|10873.6|10871.6|10868.5|10866.5|254
1672887600000|2023-01-05 03:00:00|10871.1|10869.1|10866.1|10864.1|10872|10870|10864.6|10862.6|333
1672887900000|2023-01-05 03:05:00|10864.9|10862.9|10874.6|10872.6|10876.1|10874.1|10862.9|10860.9|362
1672888200000|2023-01-05 03:10:00|10874.9|10872.9|10876.1|10874.1|10878.5|10876.5|10873|10871|236
1672888500000|2023-01-05 03:15:00|10876|10874|10880.5|10878.5|10881.2|10879.2|10875.7|10873.7|172
1672888800000|2023-01-05 03:20:00|10880.4|10878.4|10872.1|10870.1|10880.4|10878.4|10872.1|10870.1|193
1672889100000|2023-01-05 03:25:00|10872|10870|10870.1|10868.1|10874|10872|10867.9|10865.9|226
1672889400000|2023-01-05 03:30:00|10870.5|10868.5|10871.9|10869.9|10876.2|10874.2|10870.2|10868.2|196
1672889700000|2023-01-05 03:35:00|10872|10870|10874|10872|10874.1|10872.1|10865.9|10863.9|314
1672890000000|2023-01-05 03:40:00|10873.9|10871.9|10869.4|10867.4|10874|10872|10866.7|10864.7|161
1672890300000|2023-01-05 03:45:00|10870.2|10868.2|10869.5|10867.5|10872.5|10870.5|10868.2|10866.2|142
1672890600000|2023-01-05 03:50:00|10869.4|10867.4|10867.1|10865.1|10869.7|10867.7|10861.9|10859.9|474
1672890900000|2023-01-05 03:55:00|10867|10865|10871|10869|10872.2|10870.2|10866.2|10864.2|196
1672891200000|2023-01-05 04:00:00|10870.6|10868.6|10874.9|10872.9|10879.1|10877.1|10870.6|10868.6|471
1672891500000|2023-01-05 04:05:00|10876.5|10874.5|10874.4|10872.4|10877.1|10875.1|10873.2|10871.2|179
1672891800000|2023-01-05 04:10:00|10874.2|10872.2|10877|10875|10877.4|10875.4|10874.1|10872.1|91
1672892100000|2023-01-05 04:15:00|10876.7|10874.7|10884|10882|10885.1|10883.1|10876.5|10874.5|304
1672892400000|2023-01-05 04:20:00|10883.9|10881.9|10886.2|10884.2|10888.7|10886.7|10882.6|10880.6|415
1672892700000|2023-01-05 04:25:00|10886.4|10884.4|10890.4|10888.4|10890.7|10888.7|10886|10884|277
1672893000000|2023-01-05 04:30:00|10890.2|10888.2|10899.6|10897.6|10900.1|10898.1|10890.2|10888.2|694
1672893300000|2023-01-05 04:35:00|10899.4|10897.4|10897.4|10895.4|10902.1|10900.1|10896.9|10894.9|318
1672893600000|2023-01-05 04:40:00|10897.5|10895.5|10904.9|10902.9|10905.1|10903.1|10896.5|10894.5|292
1672893900000|2023-01-05 04:45:00|10905|10903|10900.9|10898.9|10905.1|10903.1|10900.7|10898.7|184
1672894200000|2023-01-05 04:50:00|10901|10899|10899.7|10897.7|10903.4|10901.4|10898|10896|170
1672894500000|2023-01-05 04:55:00|10900.1|10898.1|10901.2|10899.2|10902.7|10900.7|10899.7|10897.7|101
1672894800000|2023-01-05 05:00:00|10900.7|10898.7|10903.2|10901.2|10903.6|10901.6|10899.9|10897.9|203
1672895100000|2023-01-05 05:05:00|10903.1|10901.1|10903.9|10901.9|10904.1|10902.1|10899.9|10897.9|125
1672895400000|2023-01-05 05:10:00|10903.5|10901.5|10906.9|10904.9|10907.7|10905.7|10902.1|10900.1|228
1672895700000|2023-01-05 05:15:00|10906.7|10904.7|10899.6|10897.6|10907.4|10905.4|10898.9|10896.9|187
1672896000000|2023-01-05 05:20:00|10899.5|10897.5|10897.1|10895.1|10899.9|10897.9|10894.2|10892.2|267
1672896300000|2023-01-05 05:25:00|10896.9|10894.9|10896.1|10894.1|10898.4|10896.4|10893.1|10891.1|205
1672896600000|2023-01-05 05:30:00|10896.2|10894.2|10898.4|10896.4|10898.9|10896.9|10894.6|10892.6|208
1672896900000|2023-01-05 05:35:00|10898.2|10896.2|10897.9|10895.9|10901.2|10899.2|10897.4|10895.4|188
1672897200000|2023-01-05 05:40:00|10898|10896|10898.6|10896.6|10902.6|10900.6|10897.9|10895.9|154
1672897500000|2023-01-05 05:45:00|10898.5|10896.5|10900|10898|10901.4|10899.4|10896|10894|144
1672897800000|2023-01-05 05:50:00|10899.2|10897.2|10895.7|10893.7|10900.4|10898.4|10895.7|10893.7|131
1672898100000|2023-01-05 05:55:00|10895.9|10893.9|10900.7|10898.7|10901|10899|10895.9|10893.9|136
1672898400000|2023-01-05 06:00:00|10900.4|10898.4|10898.1|10896.1|10902.4|10900.4|10894.9|10892.9|256
1672898700000|2023-01-05 06:05:00|10898|10896|10904.4|10902.4|10907.5|10905.5|10895|10893|364
1672899000000|2023-01-05 06:10:00|10904.6|10902.6|10909.1|10907.1|10910.5|10908.5|10900.5|10898.5|347
1672899300000|2023-01-05 06:15:00|10909.5|10907.5|10904.5|10902.5|10910.7|10908.7|10904.2|10902.2|232
1672899600000|2023-01-05 06:20:00|10904.9|10902.9|10902.6|10900.6|10905|10903|10900.9|10898.9|171
1672899900000|2023-01-05 06:25:00|10902.5|10900.5|10899.9|10897.9|10903.7|10901.7|10897.5|10895.5|177
1672900200000|2023-01-05 06:30:00|10899.7|10897.7|10897.1|10895.1|10900|10898|10896.2|10894.2|174
1672900500000|2023-01-05 06:35:00|10897|10895|10897.6|10895.6|10897.9|10895.9|10893.9|10891.9|174
1672900800000|2023-01-05 06:40:00|10897.2|10895.2|10898.1|10896.1|10900.6|10898.6|10896.9|10894.9|118
1672901100000|2023-01-05 06:45:00|10898|10896|10895.9|10893.9|10898|10896|10892.9|10890.9|142
1672901400000|2023-01-05 06:50:00|10896.1|10894.1|10878.6|10876.6|10896.7|10894.7|10878.4|10876.4|523
1672901700000|2023-01-05 06:55:00|10879.1|10877.1|10870.9|10868.9|10880.6|10878.6|10870.9|10868.9|600
1672902000000|2023-01-05 07:00:00|10871|10869|10875.5|10873.5|10884.1|10882.1|10871|10869|651
1672902300000|2023-01-05 07:05:00|10875.6|10873.6|10874.9|10872.9|10878.1|10876.1|10872.1|10870.1|342
1672902600000|2023-01-05 07:10:00|10874.4|10872.4|10877.6|10875.6|10877.6|10875.6|10870.2|10868.2|306
1672902900000|2023-01-05 07:15:00|10877.4|10875.4|10878|10876|10881.6|10879.6|10875.2|10873.2|252
1672903200000|2023-01-05 07:20:00|10878.1|10876.1|10880.9|10878.9|10885.1|10883.1|10878|10876|294
1672903500000|2023-01-05 07:25:00|10880.6|10878.6|10879.1|10877.1|10882.1|10880.1|10875.6|10873.6|252
1672903800000|2023-01-05 07:30:00|10879|10877|10876.6|10874.6|10886.9|10884.9|10874|10872|518
1672904100000|2023-01-05 07:35:00|10876.5|10874.5|10882.2|10880.2|10883.9|10881.9|10876.2|10874.2|303
1672904400000|2023-01-05 07:40:00|10882.4|10880.4|10882.4|10880.4|10885.7|10883.7|10881.6|10879.6|232
1672904700000|2023-01-05 07:45:00|10882.9|10880.9|10866|10864|10883.6|10881.6|10865.5|10863.5|615
1672905000000|2023-01-05 07:50:00|10865.9|10863.9|10867.9|10865.9|10868.6|10866.6|10860.6|10858.6|778
1672905300000|2023-01-05 07:55:00|10868.9|10866.9|10869.9|10867.9|10869.9|10867.9|10861.2|10859.2|467
1672905600000|2023-01-05 08:00:00|10871|10869|10876.1|10874.1|10880|10878|10866.2|10864.2|1099
1672905900000|2023-01-05 08:05:00|10875.7|10873.7|10876.7|10874.7|10883.5|10881.5|10872.4|10870.4|723
1672906200000|2023-01-05 08:10:00|10876.9|10874.9|10885.1|10883.1|10885.6|10883.6|10868.1|10866.1|890
1672906500000|2023-01-05 08:15:00|10885|10883|10884.2|10882.2|10890|10888|10876.2|10874.2|844
1672906800000|2023-01-05 08:20:00|10884.1|10882.1|10886.2|10884.2|10887.7|10885.7|10878.2|10876.2|661
1672907100000|2023-01-05 08:25:00|10886.1|10884.1|10883.9|10881.9|10893.7|10891.7|10882.2|10880.2|649
1672907400000|2023-01-05 08:30:00|10884|10882|10881.1|10879.1|10890.2|10888.2|10878.9|10876.9|581
1672907700000|2023-01-05 08:35:00|10880.7|10878.7|10856.4|10854.4|10880.9|10878.9|10849.4|10847.4|1499
1672908000000|2023-01-05 08:40:00|10856.6|10854.6|10859.1|10857.1|10861.6|10859.6|10850.4|10848.4|662
1672908300000|2023-01-05 08:45:00|10858.6|10856.6|10866.6|10864.6|10872.4|10870.4|10858|10856|844
1672908600000|2023-01-05 08:50:00|10866.7|10864.7|10872.7|10870.7|10873.9|10871.9|10865.6|10863.6|504
1672908900000|2023-01-05 08:55:00|10872.6|10870.6|10880.2|10878.2|10881.4|10879.4|10868.2|10866.2|600
1672909200000|2023-01-05 09:00:00|10880.4|10878.4|10873.6|10871.6|10882.9|10880.9|10870.2|10868.2|742
1672909500000|2023-01-05 09:05:00|10873.5|10871.5|10864|10862|10878.4|10876.4|10863.7|10861.7|667
1672909800000|2023-01-05 09:10:00|10864.5|10862.5|10874.4|10872.4|10874.5|10872.5|10863.1|10861.1|594
1672910100000|2023-01-05 09:15:00|10874.5|10872.5|10893.6|10891.6|10895.5|10893.5|10873.6|10871.6|1298
1672910400000|2023-01-05 09:20:00|10893.2|10891.2|10897.9|10895.9|10901.9|10899.9|10888.4|10886.4|1019
1672910700000|2023-01-05 09:25:00|10898|10896|10893.1|10891.1|10898.7|10896.7|10890.9|10888.9|821
1672911000000|2023-01-05 09:30:00|10893|10891|10883.9|10881.9|10897.1|10895.1|10882.2|10880.2|670
1672911300000|2023-01-05 09:35:00|10884|10882|10892.4|10890.4|10893|10891|10882|10880|546
1672911600000|2023-01-05 09:40:00|10892.5|10890.5|10881.9|10879.9|10897.5|10895.5|10880.2|10878.2|621
1672911900000|2023-01-05 09:45:00|10882|10880|10890.7|10888.7|10892.2|10890.2|10882|10880|437
1672912200000|2023-01-05 09:50:00|10891.4|10889.4|10886.6|10884.6|10891.9|10889.9|10879.6|10877.6|443
1672912500000|2023-01-05 09:55:00|10886.7|10884.7|10901.9|10899.9|10902.2|10900.2|10885.5|10883.5|679
1672912800000|2023-01-05 10:00:00|10902.1|10900.1|10911.2|10909.2|10917.4|10915.4|10895.1|10893.1|1381
1672913100000|2023-01-05 10:05:00|10911.4|10909.4|10905.6|10903.6|10914.1|10912.1|10900.7|10898.7|682
1672913400000|2023-01-05 10:10:00|10905.5|10903.5|10905.9|10903.9|10909.9|10907.9|10903.9|10901.9|525
1672913700000|2023-01-05 10:15:00|10905.6|10903.6|10915.9|10913.9|10918.4|10916.4|10905.5|10903.5|537
1672914000000|2023-01-05 10:20:00|10915.5|10913.5|10919|10917|10926.2|10924.2|10915|10913|882
1672914300000|2023-01-05 10:25:00|10919.1|10917.1|10914|10912|10921.5|10919.5|10911.6|10909.6|583
1672914600000|2023-01-05 10:30:00|10914.4|10912.4|10914.5|10912.5|10917.9|10915.9|10912.1|10910.1|416
1672914900000|2023-01-05 10:35:00|10914.4|10912.4|10928.2|10926.2|10932.2|10930.2|10913.4|10911.4|1029
1672915200000|2023-01-05 10:40:00|10928.1|10926.1|10933.1|10931.1|10934|10932|10925.4|10923.4|575
1672915500000|2023-01-05 10:45:00|10933.2|10931.2|10924.7|10922.7|10934|10932|10922|10920|553
1672915800000|2023-01-05 10:50:00|10924.5|10922.5|10919.4|10917.4|10926.2|10924.2|10914.9|10912.9|602
1672916100000|2023-01-05 10:55:00|10919.5|10917.5|10921.1|10919.1|10923.1|10921.1|10917.7|10915.7|311
1672916400000|2023-01-05 11:00:00|10921.2|10919.2|10931.6|10929.6|10933.6|10931.6|10921.2|10919.2|657
1672916700000|2023-01-05 11:05:00|10931.5|10929.5|10933.1|10931.1|10936.6|10934.6|10927.4|10925.4|641
1672917000000|2023-01-05 11:10:00|10933|10931|10946.7|10944.7|10950|10948|10933|10931|1345
1672917300000|2023-01-05 11:15:00|10946.6|10944.6|10946.1|10944.1|10951.9|10949.9|10943.5|10941.5|717
1672917600000|2023-01-05 11:20:00|10946.2|10944.2|10938.1|10936.1|10946.9|10944.9|10936.1|10934.1|447
1672917900000|2023-01-05 11:25:00|10938|10936|10941|10939|10942|10940|10935.7|10933.7|359
1672918200000|2023-01-05 11:30:00|10941.1|10939.1|10939.1|10937.1|10942.4|10940.4|10936.1|10934.1|401
1672918500000|2023-01-05 11:35:00|10938.6|10936.6|10940.9|10938.9|10945.7|10943.7|10937.1|10935.1|438
1672918800000|2023-01-05 11:40:00|10939.9|10937.9|10939.4|10937.4|10941.1|10939.1|10934.6|10932.6|430
1672919100000|2023-01-05 11:45:00|10939.5|10937.5|10941.1|10939.1|10944.1|10942.1|10937.4|10935.4|412
1672919400000|2023-01-05 11:50:00|10940.9|10938.9|10957.1|10955.1|10958|10956|10937.6|10935.6|908
1672919700000|2023-01-05 11:55:00|10957|10955|10942.4|10940.4|10957.9|10955.9|10941.4|10939.4|947
1672920000000|2023-01-05 12:00:00|10942.2|10940.2|10936.9|10934.9|10942.4|10940.4|10933.7|10931.7|797
1672920300000|2023-01-05 12:05:00|10937|10935|10933.7|10931.7|10941.2|10939.2|10933.7|10931.7|571
1672920600000|2023-01-05 12:10:00|10933.9|10931.9|10937.9|10935.9|10940.2|10938.2|10933.2|10931.2|680
1672920900000|2023-01-05 12:15:00|10938|10936|10948.4|10946.4|10950.9|10948.9|10936.7|10934.7|862
1672921200000|2023-01-05 12:20:00|10948.6|10946.6|10953.1|10951.1|10953.9|10951.9|10948|10946|519
1672921500000|2023-01-05 12:25:00|10953.6|10951.6|10944.1|10942.1|10953.7|10951.7|10942|10940|667
1672921800000|2023-01-05 12:30:00|10944.2|10942.2|10962.9|10960.9|10963.9|10961.9|10939.7|10937.7|1028
1672922100000|2023-01-05 12:35:00|10963.1|10961.1|10952.2|10950.2|10963.7|10961.7|10952.1|10950.1|1026
1672922400000|2023-01-05 12:40:00|10952|10950|10941.7|10939.7|10954.6|10952.6|10941.7|10939.7|993
1672922700000|2023-01-05 12:45:00|10941.9|10939.9|10929.2|10927.2|10942.9|10940.9|10926|10924|1411
1672923000000|2023-01-05 12:50:00|10928.2|10926.2|10931.9|10929.9|10933.1|10931.1|10922.2|10920.2|1071
1672923300000|2023-01-05 12:55:00|10932|10930|10926|10924|10937.6|10935.6|10925|10923|1047
1672923600000|2023-01-05 13:00:00|10926.7|10924.7|10918.4|10916.4|10933.7|10931.7|10917.5|10915.5|1499
1672923900000|2023-01-05 13:05:00|10918.2|10916.2|10923.6|10921.6|10926.9|10924.9|10912.9|10910.9|1429
1672924200000|2023-01-05 13:10:00|10920.4|10918.4|10923.4|10921.4|10923.7|10921.7|10914.7|10912.7|1063
1672924500000|2023-01-05 13:15:00|10925.9|10923.9|10875.7|10873.7|10938.9|10936.9|10869.6|10867.6|6529
1672924800000|2023-01-05 13:20:00|10876.1|10874.1|10891.4|10889.4|10893.7|10891.7|10869.9|10867.9|2538
1672925100000|2023-01-05 13:25:00|10891.5|10889.5|10884.1|10882.1|10893.1|10891.1|10880.9|10878.9|1601
1672925400000|2023-01-05 13:30:00|10883|10881|10859.9|10857.9|10885.6|10883.6|10844.4|10842.4|5925
1672925700000|2023-01-05 13:35:00|10859.6|10857.6|10850|10848|10860.5|10858.5|10831.4|10829.4|3601
1672926000000|2023-01-05 13:40:00|10849|10847|10854.2|10852.2|10859.6|10857.6|10844.9|10842.9|2404
1672926300000|2023-01-05 13:45:00|10854.7|10852.7|10854.5|10852.5|10861|10859|10843.1|10841.1|2474
1672926600000|2023-01-05 13:50:00|10854.1|10852.1|10845.7|10843.7|10858.5|10856.5|10842.4|10840.4|2247
1672926900000|2023-01-05 13:55:00|10845.5|10843.5|10847.5|10845.5|10852.1|10850.1|10843.7|10841.7|1634
1672927200000|2023-01-05 14:00:00|10847.2|10845.2|10830.2|10828.2|10847.5|10845.5|10824.2|10822.2|4241
1672927500000|2023-01-05 14:05:00|10830.5|10828.5|10837.2|10835.2|10842.1|10840.1|10826.1|10824.1|2168
1672927800000|2023-01-05 14:10:00|10837.9|10835.9|10838.5|10836.5|10840|10838|10824.6|10822.6|1808
1672928100000|2023-01-05 14:15:00|10838|10836|10838.6|10836.6|10844|10842|10835.7|10833.7|1736
1672928400000|2023-01-05 14:20:00|10838.5|10836.5|10815.9|10813.9|10840|10838|10807.6|10805.6|3288
1672928700000|2023-01-05 14:25:00|10815.7|10813.7|10840.2|10838.2|10840.2|10838.2|10815.7|10813.7|3806
1672929000000|2023-01-05 14:30:00|10839.7|10838.7|10788|10787|10842.1|10841.1|10771.2|10770.2|23447
1672929300000|2023-01-05 14:35:00|10788.4|10787.4|10774|10773|10798.2|10797.2|10766.2|10765.2|14173
1672929600000|2023-01-05 14:40:00|10775|10774|10760.6|10759.6|10775|10774|10738.4|10737.4|15321
1672929900000|2023-01-05 14:45:00|10760.5|10759.5|10747.5|10746.5|10761.1|10760.1|10732.6|10731.6|13915
1672930200000|2023-01-05 14:50:00|10748.2|10747.2|10772.1|10771.1|10773.4|10772.4|10742.4|10741.4|10527
1672930500000|2023-01-05 14:55:00|10772|10771|10785.7|10784.7|10803|10802|10766.7|10765.7|11866
1672930800000|2023-01-05 15:00:00|10785|10784|10796.7|10795.7|10814|10813|10777.2|10776.2|11937
1672931100000|2023-01-05 15:05:00|10796.9|10795.9|10808.1|10807.1|10843.4|10842.4|10771|10770|22257
1672931400000|2023-01-05 15:10:00|10809.1|10808.1|10810.2|10809.2|10836.3|10835.3|10793|10792|13736
1672931700000|2023-01-05 15:15:00|10810.1|10809.1|10796|10795|10816.2|10815.2|10782.5|10781.5|10021
1672932000000|2023-01-05 15:20:00|10795.2|10794.2|10784.7|10783.7|10805.3|10804.3|10771.7|10770.7|8703
1672932300000|2023-01-05 15:25:00|10785.1|10784.1|10798.7|10797.7|10811.8|10810.8|10778.6|10777.6|6572
1672932600000|2023-01-05 15:30:00|10798.5|10797.5|10779.8|10778.8|10805|10804|10775.5|10774.5|7096
1672932900000|2023-01-05 15:35:00|10779.7|10778.7|10775.6|10774.6|10786|10785|10761|10760|8610
1672933200000|2023-01-05 15:40:00|10775.5|10774.5|10798.2|10797.2|10803.7|10802.7|10767.1|10766.1|8544
1672933500000|2023-01-05 15:45:00|10798.1|10797.1|10785.3|10784.3|10802.5|10801.5|10780.2|10779.2|6338
1672933800000|2023-01-05 15:50:00|10785.1|10784.1|10769|10768|10787|10786|10761.6|10760.6|7457
1672934100000|2023-01-05 15:55:00|10769.1|10768.1|10767.7|10766.7|10778.5|10777.5|10762.6|10761.6|5575
1672934400000|2023-01-05 16:00:00|10767.1|10766.1|10771.1|10770.1|10774.8|10773.8|10756.8|10755.8|6779
1672934700000|2023-01-05 16:05:00|10771.2|10770.2|10776.6|10775.6|10781.1|10780.1|10769.1|10768.1|5303
1672935000000|2023-01-05 16:10:00|10777.5|10776.5|10788.8|10787.8|10807.3|10806.3|10777.1|10776.1|8644
1672935300000|2023-01-05 16:15:00|10789|10788|10781.3|10780.3|10795.3|10794.3|10780.8|10779.8|5057
1672935600000|2023-01-05 16:20:00|10781.7|10780.7|10760.3|10759.3|10785|10784|10758.5|10757.5|5916
1672935900000|2023-01-05 16:25:00|10761|10760|10773.7|10772.7|10775.5|10774.5|10757.7|10756.7|5393
1672936200000|2023-01-05 16:30:00|10774|10773|10775.1|10774.1|10782.1|10781.1|10767.6|10766.6|5387
1672936500000|2023-01-05 16:35:00|10775|10774|10779.2|10778.2|10789.7|10788.7|10773.1|10772.1|5022
1672936800000|2023-01-05 16:40:00|10779.3|10778.3|10800|10799|10803.5|10802.5|10773.7|10772.7|5852
1672937100000|2023-01-05 16:45:00|10800.2|10799.2|10800|10799|10810.5|10809.5|10796.5|10795.5|5452
1672937400000|2023-01-05 16:50:00|10799.3|10798.3|10788.8|10787.8|10802.3|10801.3|10787.6|10786.6|4516
1672937700000|2023-01-05 16:55:00|10789.1|10788.1|10779.5|10778.5|10796.3|10795.3|10776.6|10775.6|5035
1672938000000|2023-01-05 17:00:00|10779.1|10778.1|10790.7|10789.7|10797.5|10796.5|10776.2|10775.2|5561
1672938300000|2023-01-05 17:05:00|10790.3|10789.3|10799.1|10798.1|10810.5|10809.5|10786.5|10785.5|5317
1672938600000|2023-01-05 17:10:00|10799.2|10798.2|10783.8|10782.8|10799.3|10798.3|10782.6|10781.6|4225
1672938900000|2023-01-05 17:15:00|10783.7|10782.7|10764.2|10763.2|10789.5|10788.5|10762.1|10761.1|5266
1672939200000|2023-01-05 17:20:00|10764.1|10763.1|10786.8|10785.8|10791|10790|10761.1|10760.1|5741
1672939500000|2023-01-05 17:25:00|10787.2|10786.2|10781.5|10780.5|10793.6|10792.6|10779.5|10778.5|4024
1672939800000|2023-01-05 17:30:00|10781.7|10780.7|10798.5|10797.5|10805|10804|10778.5|10777.5|4614
1672940100000|2023-01-05 17:35:00|10798.6|10797.6|10785.2|10784.2|10804.7|10803.7|10780.2|10779.2|4870
1672940400000|2023-01-05 17:40:00|10783.7|10782.7|10770.1|10769.1|10784.7|10783.7|10767.4|10766.4|3803
1672940700000|2023-01-05 17:45:00|10770.4|10769.4|10769.8|10768.8|10774.4|10773.4|10764.7|10763.7|4208
1672941000000|2023-01-05 17:50:00|10769.6|10768.6|10763.1|10762.1|10774.3|10773.3|10760.3|10759.3|3447
1672941300000|2023-01-05 17:55:00|10763.4|10762.4|10759.9|10758.9|10766.6|10765.6|10758.2|10757.2|3887
1672941600000|2023-01-05 18:00:00|10759.7|10758.7|10755.7|10754.7|10760.6|10759.6|10750.9|10749.9|5167
1672941900000|2023-01-05 18:05:00|10755.6|10754.6|10765.9|10764.9|10769.8|10768.8|10755.2|10754.2|3846
1672942200000|2023-01-05 18:10:00|10765.7|10764.7|10746.3|10745.3|10765.7|10764.7|10746.2|10745.2|3295
1672942500000|2023-01-05 18:15:00|10746.4|10745.4|10749.4|10748.4|10751.8|10750.8|10745.1|10744.1|2963
1672942800000|2023-01-05 18:20:00|10749.8|10748.8|10812.9|10811.9|10820.9|10819.9|10749.7|10748.7|19247
1672943100000|2023-01-05 18:25:00|10813.7|10812.7|10808.4|10807.4|10833.3|10832.3|10803.2|10802.2|12175
1672943400000|2023-01-05 18:30:00|10808.2|10807.2|10827.1|10826.1|10837.3|10836.3|10808.2|10807.2|9226
1672943700000|2023-01-05 18:35:00|10827.2|10826.2|10817.8|10816.8|10835.1|10834.1|10810.7|10809.7|5996
1672944000000|2023-01-05 18:40:00|10817.9|10816.9|10809.9|10808.9|10827.9|10826.9|10805.9|10804.9|4749
1672944300000|2023-01-05 18:45:00|10810.2|10809.2|10802.9|10801.9|10817.2|10816.2|10802.2|10801.2|4595
1672944600000|2023-01-05 18:50:00|10802.7|10801.7|10802.2|10801.2|10808.6|10807.6|10796.3|10795.3|3810
1672944900000|2023-01-05 18:55:00|10802.4|10801.4|10797.2|10796.2|10810.1|10809.1|10790.3|10789.3|5116
1672945200000|2023-01-05 19:00:00|10798.4|10797.4|10796.8|10795.8|10808.7|10807.7|10790.4|10789.4|4346
1672945500000|2023-01-05 19:05:00|10796.6|10795.6|10806.6|10805.6|10809.8|10808.8|10794.9|10793.9|3507
1672945800000|2023-01-05 19:10:00|10806.4|10805.4|10786.2|10785.2|10809.9|10808.9|10783.7|10782.7|5831
1672946100000|2023-01-05 19:15:00|10787.8|10786.8|10803.8|10802.8|10804.6|10803.6|10786.7|10785.7|4027
1672946400000|2023-01-05 19:20:00|10803.9|10802.9|10798.3|10797.3|10805.3|10804.3|10794.1|10793.1|3448
1672946700000|2023-01-05 19:25:00|10798.4|10797.4|10784.7|10783.7|10804.3|10803.3|10782.8|10781.8|4436
1672947000000|2023-01-05 19:30:00|10784.8|10783.8|10790.2|10789.2|10797.3|10796.3|10784.2|10783.2|3860
1672947300000|2023-01-05 19:35:00|10789.4|10788.4|10816.6|10815.6|10828.1|10827.1|10788.9|10787.9|7390
1672947600000|2023-01-05 19:40:00|10816.7|10815.7|10811.9|10810.9|10823.8|10822.8|10808.7|10807.7|4340
1672947900000|2023-01-05 19:45:00|10811.8|10810.8|10826.3|10825.3|10836.7|10835.7|10810.4|10809.4|5217
1672948200000|2023-01-05 19:50:00|10826.4|10825.4|10825.2|10824.2|10830.6|10829.6|10817.8|10816.8|3876
1672948500000|2023-01-05 19:55:00|10825.3|10824.3|10802.3|10801.3|10828.9|10827.9|10802.1|10801.1|4497
1672948800000|2023-01-05 20:00:00|10802.6|10801.6|10794.4|10793.4|10802.9|10801.9|10788.9|10787.9|4354
1672949100000|2023-01-05 20:05:00|10794.2|10793.2|10783.1|10782.1|10795.4|10794.4|10782.3|10781.3|4726
1672949400000|2023-01-05 20:10:00|10783.2|10782.2|10780.8|10779.8|10784.7|10783.7|10774.1|10773.1|6186
1672949700000|2023-01-05 20:15:00|10780.9|10779.9|10771.1|10770.1|10789.2|10788.2|10766.8|10765.8|5980
1672950000000|2023-01-05 20:20:00|10770.5|10769.5|10763.2|10762.2|10774.9|10773.9|10760|10759|4954
1672950300000|2023-01-05 20:25:00|10763.4|10762.4|10759.9|10758.9|10766.5|10765.5|10752.5|10751.5|6117
1672950600000|2023-01-05 20:30:00|10759.6|10758.6|10755.4|10754.4|10760.7|10759.7|10747.4|10746.4|6196
1672950900000|2023-01-05 20:35:00|10755.9|10754.9|10763.5|10762.5|10767.7|10766.7|10754.5|10753.5|5023
1672951200000|2023-01-05 20:40:00|10762.6|10761.6|10753.2|10752.2|10765.4|10764.4|10747.6|10746.6|4912
1672951500000|2023-01-05 20:45:00|10753.4|10752.4|10749.9|10748.9|10765.2|10764.2|10744.5|10743.5|5805
1672951800000|2023-01-05 20:50:00|10749.7|10748.7|10728.9|10727.9|10749.7|10748.7|10728.7|10727.7|13435
1672952100000|2023-01-05 20:55:00|10729.7|10728.7|10743.5|10742.5|10749.5|10748.5|10729.6|10728.6|16932
1672952400000|2023-01-05 21:00:00|10744|10742|10751.1|10749.1|10757.1|10755.1|10741.6|10739.6|6149
1672952700000|2023-01-05 21:05:00|10750.9|10748.9|10747.1|10745.1|10750.9|10748.9|10740.6|10738.6|2036
1672953000000|2023-01-05 21:10:00|10746.9|10744.9|10747.9|10745.9|10750.6|10748.6|10744|10742|1189
1672953300000|2023-01-05 21:15:00|10745.7|10743.7|10754.9|10752.9|10754.9|10752.9|10745.2|10743.2|600
1672953600000|2023-01-05 21:20:00|10754.7|10752.7|10758.9|10756.9|10760.1|10758.1|10754.7|10752.7|517
1672953900000|2023-01-05 21:25:00|10758.6|10756.6|10759|10757|10760.2|10758.2|10756.7|10754.7|247
1672954200000|2023-01-05 21:30:00|10758.9|10756.9|10760.5|10758.5|10763.1|10761.1|10758.2|10756.2|394
1672954500000|2023-01-05 21:35:00|10760.4|10758.4|10758.6|10756.6|10762.6|10760.6|10757.9|10755.9|364
1672954800000|2023-01-05 21:40:00|10758.7|10756.7|10761.9|10759.9|10762.6|10760.6|10758.6|10756.6|319
1672955100000|2023-01-05 21:45:00|10762|10760|10761.2|10759.2|10763.7|10761.7|10757.5|10755.5|377
1672955400000|2023-01-05 21:50:00|10761.4|10759.4|10759.2|10757.2|10762.5|10760.5|10759|10757|300
1672955700000|2023-01-05 21:55:00|10759.4|10757.4|10761.7|10756.7|10761.7|10759.6|10757.9|10755.9|362
1672956000000|2023-01-05 22:00:00|10761.6|10756.6|10765.6|10760.6|10767.5|10762.5|10760.9|10755.9|0
1672956300000|2023-01-05 22:05:00|10765.3|10760.3|10763.5|10758.5|10765.3|10760.3|10763.2|10758.2|0
1672956600000|2023-01-05 22:10:00|10762.4|10757.4|10758.7|10753.7|10762.4|10757.4|10757.8|10752.8|0
1672956900000|2023-01-05 22:15:00|10758.6|10753.6|10758.5|10753.5|10758.8|10753.8|10756.6|10751.6|0
1672957200000|2023-01-05 22:20:00|10758.4|10753.4|10759.2|10754.2|10759.2|10754.2|10758.4|10753.4|0
1672957500000|2023-01-05 22:25:00|10759.1|10754.1|10759.3|10754.3|10759.4|10754.4|10759.1|10754.1|0
1672957800000|2023-01-05 22:30:00|10759.4|10754.4|10759|10754|10759.4|10754.4|10759|10754|0
1672958100000|2023-01-05 22:35:00|10759.4|10754.4|10760.4|10755.4|10760.5|10755.5|10759.4|10754.4|0
1672958400000|2023-01-05 22:40:00|10759.6|10754.6|10760.2|10755.2|10760.3|10755.3|10759.6|10754.6|0
1672958700000|2023-01-05 22:45:00|10759.9|10754.9|10761|10756|10762.8|10757.8|10759.9|10754.9|0
1672959000000|2023-01-05 22:50:00|10760.9|10755.9|10760.9|10755.9|10761.3|10756.3|10760.3|10755.3|0
1672959300000|2023-01-05 22:55:00|10761|10756|10764.7|10759.7|10766.3|10761.3|10761|10756|0
1672959600000|2023-01-05 23:00:00|10762.9|10760.9|10761|10759|10767.1|10765.1|10756.6|10754.6|656
1672959900000|2023-01-05 23:05:00|10760.9|10758.9|10755.9|10753.9|10760.9|10758.9|10754.4|10752.4|275
1672960200000|2023-01-05 23:10:00|10757|10755|10761.9|10759.9|10764.1|10762.1|10756|10754|291
1672960500000|2023-01-05 23:15:00|10761.7|10759.7|10765.1|10763.1|10767.7|10765.7|10761.2|10759.2|231
1672960800000|2023-01-05 23:20:00|10765.4|10763.4|10762|10760|10765.4|10763.4|10760.7|10758.7|177
1672961100000|2023-01-05 23:25:00|10762.1|10760.1|10763.5|10761.5|10765.2|10763.2|10761|10759|133
1672961400000|2023-01-05 23:30:00|10763.4|10761.4|10764.2|10762.2|10765.4|10763.4|10762.1|10760.1|102
1672961700000|2023-01-05 23:35:00|10764.1|10762.1|10764.6|10762.6|10765.5|10763.5|10760.7|10758.7|126
1672962000000|2023-01-05 23:40:00|10764.5|10762.5|10765.5|10763.5|10766.1|10764.1|10762|10760|199
1672962300000|2023-01-05 23:45:00|10765.4|10763.4|10769.6|10767.6|10771.4|10769.4|10765|10763|337
1672962600000|2023-01-05 23:50:00|10769.7|10767.7|10768.1|10766.1|10770.4|10768.4|10766|10764|173
1672962900000|2023-01-05 23:55:00|10768|10766|10763.5|10761.5|10769|10767|10763.4|10761.4|162
1672963200000|2023-01-06 00:00:00|10763|10761|10767.7|10765.7|10770.7|10768.7|10762.9|10760.9|348
1672963500000|2023-01-06 00:05:00|10767.6|10765.6|10771.7|10769.7|10771.7|10769.7|10765.9|10763.9|159
1672963800000|2023-01-06 00:10:00|10771.6|10769.6|10767.5|10765.5|10773.5|10771.5|10763.7|10761.7|265
1672964100000|2023-01-06 00:15:00|10767.4|10765.4|10770.6|10768.6|10771.2|10769.2|10764|10762|273
1672964400000|2023-01-06 00:20:00|10770.7|10768.7|10769.2|10767.2|10772.7|10770.7|10768.9|10766.9|179
1672964700000|2023-01-06 00:25:00|10769.5|10767.5|10772.2|10770.2|10772.5|10770.5|10767.9|10765.9|149
1672965000000|2023-01-06 00:30:00|10772.6|10770.6|10774.6|10772.6|10776.6|10774.6|10772.6|10770.6|342
1672965300000|2023-01-06 00:35:00|10774.5|10772.5|10772.9|10770.9|10775.7|10773.7|10772.4|10770.4|150
1672965600000|2023-01-06 00:40:00|10773|10771|10771.6|10769.6|10773.4|10771.4|10770.6|10768.6|163
1672965900000|2023-01-06 00:45:00|10771.7|10769.7|10771.5|10769.5|10773.9|10771.9|10771.1|10769.1|127
1672966200000|2023-01-06 00:50:00|10771.4|10769.4|10771.9|10769.9|10772.7|10770.7|10770.9|10768.9|91
1672966500000|2023-01-06 00:55:00|10771.7|10769.7|10775|10773|10776.2|10774.2|10770.6|10768.6|266
1672966800000|2023-01-06 01:00:00|10775.1|10773.1|10779.6|10777.6|10780|10778|10775|10773|345
1672967100000|2023-01-06 01:05:00|10779.7|10777.7|10776.5|10774.5|10780.2|10778.2|10776|10774|173
1672967400000|2023-01-06 01:10:00|10776.6|10774.6|10778.1|10776.1|10781|10779|10775.2|10773.2|219
1672967700000|2023-01-06 01:15:00|10778.2|10776.2|10774.7|10772.7|10778.7|10776.7|10774.1|10772.1|199
1672968000000|2023-01-06 01:20:00|10775.1|10773.1|10776.5|10774.5|10777.4|10775.4|10770.7|10768.7|267
1672968300000|2023-01-06 01:25:00|10776.6|10774.6|10775|10773|10776.6|10774.6|10771.7|10769.7|130
1672968600000|2023-01-06 01:30:00|10774.9|10772.9|10781.7|10779.7|10782.1|10780.1|10774.9|10772.9|401
1672968900000|2023-01-06 01:35:00|10781.9|10779.9|10786.2|10784.2|10790.6|10788.6|10781.5|10779.5|674
1672969200000|2023-01-06 01:40:00|10786.1|10784.1|10789.7|10787.7|10791.4|10789.4|10785.1|10783.1|368
1672969500000|2023-01-06 01:45:00|10788.9|10786.9|10788.4|10786.4|10790.4|10788.4|10786.7|10784.7|254
1672969800000|2023-01-06 01:50:00|10788.5|10786.5|10786|10784|10792.1|10790.1|10785.9|10783.9|203
1672970100000|2023-01-06 01:55:00|10786.1|10784.1|10788|10786|10788.9|10786.9|10786.1|10784.1|172
1672970400000|2023-01-06 02:00:00|10788.1|10786.1|10791.5|10789.5|10792.1|10790.1|10787.9|10785.9|244
1672970700000|2023-01-06 02:05:00|10791.4|10789.4|10788.1|10786.1|10791.9|10789.9|10787.9|10785.9|162
1672971000000|2023-01-06 02:10:00|10788|10786|10787.5|10785.5|10789.1|10787.1|10785.9|10783.9|164
1672971300000|2023-01-06 02:15:00|10787.4|10785.4|10790.5|10788.5|10791.6|10789.6|10787.4|10785.4|140
1672971600000|2023-01-06 02:20:00|10790.4|10788.4|10789.5|10787.5|10790.5|10788.5|10786.7|10784.7|120
1672971900000|2023-01-06 02:25:00|10789.2|10787.2|10790.2|10788.2|10791.4|10789.4|10788.2|10786.2|99
1672972200000|2023-01-06 02:30:00|10790.1|10788.1|10788.4|10786.4|10790.7|10788.7|10787.9|10785.9|88
1672972500000|2023-01-06 02:35:00|10788.2|10786.2|10788.5|10786.5|10790.7|10788.7|10787.2|10785.2|137
1672972800000|2023-01-06 02:40:00|10788.4|10786.4|10788.7|10786.7|10789|10787|10786.9|10784.9|91
1672973100000|2023-01-06 02:45:00|10788.9|10786.9|10790.9|10788.9|10792.5|10790.5|10788.6|10786.6|208
1672973400000|2023-01-06 02:50:00|10791|10789|10787.9|10785.9|10791.4|10789.4|10786.4|10784.4|185
1672973700000|2023-01-06 02:55:00|10788.1|10786.1|10789.5|10787.5|10791|10789|10786.4|10784.4|133
1672974000000|2023-01-06 03:00:00|10789.4|10787.4|10797|10795|10797.9|10795.9|10788.4|10786.4|428
1672974300000|2023-01-06 03:05:00|10797.4|10795.4|10797.9|10795.9|10798|10796|10795.1|10793.1|227
1672974600000|2023-01-06 03:10:00|10798|10796|10799.9|10797.9|10802|10800|10797.5|10795.5|377
1672974900000|2023-01-06 03:15:00|10800|10798|10801.2|10799.2|10804.4|10802.4|10799.7|10797.7|258
1672975200000|2023-01-06 03:20:00|10801.1|10799.1|10800.4|10798.4|10801.7|10799.7|10799.2|10797.2|166
1672975500000|2023-01-06 03:25:00|10800.5|10798.5|10803.6|10801.6|10805.2|10803.2|10800.1|10798.1|195
1672975800000|2023-01-06 03:30:00|10803.7|10801.7|10804|10802|10808.9|10806.9|10803.7|10801.7|468
1672976100000|2023-01-06 03:35:00|10803.7|10801.7|10799.2|10797.2|10804.2|10802.2|10799|10797|266
1672976400000|2023-01-06 03:40:00|10799.4|10797.4|10797.2|10795.2|10801.1|10799.1|10797|10795|186
1672976700000|2023-01-06 03:45:00|10797.4|10795.4|10795|10793|10798.9|10796.9|10794.5|10792.5|283
1672977000000|2023-01-06 03:50:00|10795.1|10793.1|10798.5|10796.5|10798.9|10796.9|10795|10793|230
1672977300000|2023-01-06 03:55:00|10798.2|10796.2|10793.6|10791.6|10800|10798|10792.9|10790.9|397
1672977600000|2023-01-06 04:00:00|10793.7|10791.7|10797.2|10795.2|10798.5|10796.5|10793.7|10791.7|180
1672977900000|2023-01-06 04:05:00|10797.5|10795.5|10791.6|10789.6|10797.7|10795.7|10791.6|10789.6|168
1672978200000|2023-01-06 04:10:00|10791.7|10789.7|10791.7|10789.7|10793.4|10791.4|10790.5|10788.5|176
1672978500000|2023-01-06 04:15:00|10791.9|10789.9|10789.9|10787.9|10793|10791|10788.4|10786.4|263
1672978800000|2023-01-06 04:20:00|10790|10788|10793.1|10791.1|10793.4|10791.4|10788.6|10786.6|132
1672979100000|2023-01-06 04:25:00|10792.7|10790.7|10792.5|10790.5|10794.9|10792.9|10792.2|10790.2|135
1672979400000|2023-01-06 04:30:00|10792.6|10790.6|10796.7|10794.7|10797|10795|10792.6|10790.6|82
1672979700000|2023-01-06 04:35:00|10796.9|10794.9|10794.5|10792.5|10798.5|10796.5|10794.1|10792.1|109
1672980000000|2023-01-06 04:40:00|10794.2|10792.2|10795.2|10793.2|10795.6|10793.6|10794|10792|39
1672980300000|2023-01-06 04:45:00|10795.4|10793.4|10794.9|10792.9|10795.6|10793.6|10791.9|10789.9|94
1672980600000|2023-01-06 04:50:00|10794.7|10792.7|10796.9|10794.9|10797.4|10795.4|10793.4|10791.4|176
1672980900000|2023-01-06 04:55:00|10797|10795|10798.5|10796.5|10802.6|10800.6|10795|10793|264
1672981200000|2023-01-06 05:00:00|10798.4|10796.4|10793.7|10791.7|10798.9|10796.9|10793.2|10791.2|148
1672981500000|2023-01-06 05:05:00|10793.6|10791.6|10792.2|10790.2|10795.2|10793.2|10791.5|10789.5|128
1672981800000|2023-01-06 05:10:00|10792.1|10790.1|10790|10788|10794|10792|10789.2|10787.2|149
1672982100000|2023-01-06 05:15:00|10790.4|10788.4|10787.6|10785.6|10791.9|10789.9|10786.5|10784.5|182
1672982400000|2023-01-06 05:20:00|10787.7|10785.7|10785.2|10783.2|10788.7|10786.7|10784.6|10782.6|189
1672982700000|2023-01-06 05:25:00|10785.1|10783.1|10779.1|10777.1|10785.4|10783.4|10778.7|10776.7|481
1672983000000|2023-01-06 05:30:00|10779.2|10777.2|10777|10775|10780.7|10778.7|10773.6|10771.6|450
1672983300000|2023-01-06 05:35:00|10776.9|10774.9|10775|10773|10777.1|10775.1|10773.5|10771.5|281
1672983600000|2023-01-06 05:40:00|10775.1|10773.1|10773.7|10771.7|10778.5|10776.5|10772|10770|238
1672983900000|2023-01-06 05:45:00|10773.9|10771.9|10769.5|10767.5|10774.7|10772.7|10769|10767|312
1672984200000|2023-01-06 05:50:00|10769.6|10767.6|10768.5|10766.5|10771.4|10769.4|10767.5|10765.5|238
1672984500000|2023-01-06 05:55:00|10768.4|10766.4|10773|10771|10773.9|10771.9|10767.7|10765.7|196
1672984800000|2023-01-06 06:00:00|10773.7|10771.7|10774.9|10772.9|10777.7|10775.7|10771.7|10769.7|326
1672985100000|2023-01-06 06:05:00|10775|10773|10776.7|10774.7|10776.7|10774.7|10772|10770|165
1672985400000|2023-01-06 06:10:00|10776.5|10774.5|10780|10778|10780.1|10778.1|10775.5|10773.5|178
1672985700000|2023-01-06 06:15:00|10780.1|10778.1|10775|10773|10780.5|10778.5|10774.5|10772.5|128
1672986000000|2023-01-06 06:20:00|10775.1|10773.1|10773.6|10771.6|10776.7|10774.7|10773.2|10771.2|87
1672986300000|2023-01-06 06:25:00|10773.5|10771.5|10768.1|10766.1|10774.7|10772.7|10767.9|10765.9|255
1672986600000|2023-01-06 06:30:00|10768.5|10766.5|10770.4|10768.4|10772.9|10770.9|10767.6|10765.6|135
1672986900000|2023-01-06 06:35:00|10770.7|10768.7|10773|10771|10773.6|10771.6|10769.9|10767.9|120
1672987200000|2023-01-06 06:40:00|10773.1|10771.1|10777.5|10775.5|10778.4|10776.4|10773.1|10771.1|242
1672987500000|2023-01-06 06:45:00|10777.6|10775.6|10776.2|10774.2|10777.6|10775.6|10775.1|10773.1|116
1672987800000|2023-01-06 06:50:00|10776.1|10774.1|10776.5|10774.5|10778.1|10776.1|10775.4|10773.4|152
1672988100000|2023-01-06 06:55:00|10776.4|10774.4|10773.6|10771.6|10777.2|10775.2|10770.9|10768.9|130
1672988400000|2023-01-06 07:00:00|10773.5|10771.5|10786.2|10784.2|10787.2|10785.2|10773.5|10771.5|561
1672988700000|2023-01-06 07:05:00|10785.6|10783.6|10782.9|10780.9|10788.1|10786.1|10782.5|10780.5|423
1672989000000|2023-01-06 07:10:00|10783.4|10781.4|10782.5|10780.5|10787.6|10785.6|10780.5|10778.5|215
1672989300000|2023-01-06 07:15:00|10782.6|10780.6|10772|10770|10783.4|10781.4|10771.5|10769.5|345
1672989600000|2023-01-06 07:20:00|10771.9|10769.9|10758.2|10756.2|10772.1|10770.1|10757|10755|823
1672989900000|2023-01-06 07:25:00|10758.1|10756.1|10756.2|10754.2|10760.5|10758.5|10755.9|10753.9|343
1672990200000|2023-01-06 07:30:00|10756.1|10754.1|10761.7|10759.7|10762.4|10760.4|10754.9|10752.9|542
1672990500000|2023-01-06 07:35:00|10761.2|10759.2|10756.2|10754.2|10761.7|10759.7|10755.4|10753.4|260
1672990800000|2023-01-06 07:40:00|10756.1|10754.1|10753.6|10751.6|10758.4|10756.4|10751.2|10749.2|520
1672991100000|2023-01-06 07:45:00|10753.5|10751.5|10753.7|10751.7|10758.1|10756.1|10752.6|10750.6|246
1672991400000|2023-01-06 07:50:00|10753.9|10751.9|10754.2|10752.2|10758.9|10756.9|10753|10751|330
1672991700000|2023-01-06 07:55:00|10754.1|10752.1|10744.2|10742.2|10754.6|10752.6|10741.9|10739.9|786
1672992000000|2023-01-06 08:00:00|10744|10742|10746.7|10744.7|10758|10756|10741.6|10739.6|975
1672992300000|2023-01-06 08:05:00|10747|10745|10740.7|10738.7|10748.7|10746.7|10737.4|10735.4|941
1672992600000|2023-01-06 08:10:00|10740.9|10738.9|10744|10742|10747.7|10745.7|10738.6|10736.6|789
1672992900000|2023-01-06 08:15:00|10744.1|10742.1|10756|10754|10758.7|10756.7|10736.2|10734.2|1731
1672993200000|2023-01-06 08:20:00|10756.9|10754.9|10750.7|10748.7|10759.5|10757.5|10746.2|10744.2|816
1672993500000|2023-01-06 08:25:00|10750.9|10748.9|10752.2|10750.2|10756.4|10754.4|10750|10748|391
1672993800000|2023-01-06 08:30:00|10752.4|10750.4|10748.9|10746.9|10757.6|10755.6|10744.7|10742.7|704
1672994100000|2023-01-06 08:35:00|10749|10747|10756.7|10754.7|10756.9|10754.9|10749|10747|474
1672994400000|2023-01-06 08:40:00|10756.9|10754.9|10748.1|10746.1|10757.4|10755.4|10742.9|10740.9|731
1672994700000|2023-01-06 08:45:00|10747.7|10745.7|10745.2|10743.2|10750.2|10748.2|10743.7|10741.7|326
1672995000000|2023-01-06 08:50:00|10745.4|10743.4|10749.5|10747.5|10751|10749|10743.5|10741.5|419
1672995300000|2023-01-06 08:55:00|10749.6|10747.6|10752.4|10750.4|10752.9|10750.9|10748.5|10746.5|328
1672995600000|2023-01-06 09:00:00|10751.1|10749.1|10743|10741|10753.1|10751.1|10738.7|10736.7|680
1672995900000|2023-01-06 09:05:00|10742.9|10740.9|10733.7|10731.7|10745.7|10743.7|10729|10727|1224
1672996200000|2023-01-06 09:10:00|10733.5|10731.5|10718.9|10716.9|10733.5|10731.5|10717.4|10715.4|1194
1672996500000|2023-01-06 09:15:00|10719|10717|10725.9|10723.9|10727|10725|10717.5|10715.5|666
1672996800000|2023-01-06 09:20:00|10725.7|10723.7|10717|10715|10726|10724|10706|10704|1691
1672997100000|2023-01-06 09:25:00|10717.1|10715.1|10713|10711|10718.7|10716.7|10712.4|10710.4|634
1672997400000|2023-01-06 09:30:00|10713.1|10711.1|10711.2|10709.2|10714.7|10712.7|10706.4|10704.4|700
1672997700000|2023-01-06 09:35:00|10711.1|10709.1|10708.9|10706.9|10711.1|10709.1|10702.6|10700.6|771
1672998000000|2023-01-06 09:40:00|10709|10707|10717.5|10715.5|10721.5|10719.5|10704.6|10702.6|986
1672998300000|2023-01-06 09:45:00|10717.4|10715.4|10722.5|10720.5|10723.2|10721.2|10713.9|10711.9|584
1672998600000|2023-01-06 09:50:00|10722.1|10720.1|10726.1|10724.1|10726.9|10724.9|10718.1|10716.1|616
1672998900000|2023-01-06 09:55:00|10726.2|10724.2|10728|10726|10729.4|10727.4|10723|10721|419
1672999200000|2023-01-06 10:00:00|10727.9|10725.9|10724|10722|10727.9|10725.9|10716.4|10714.4|808
1672999500000|2023-01-06 10:05:00|10723.9|10721.9|10722.7|10720.7|10728|10726|10719.9|10717.9|526
1672999800000|2023-01-06 10:10:00|10722.9|10720.9|10734|10732|10736.6|10734.6|10722.6|10720.6|906
1673000100000|2023-01-06 10:15:00|10734.1|10732.1|10741.7|10739.7|10746|10744|10732.4|10730.4|906
1673000400000|2023-01-06 10:20:00|10741.9|10739.9|10737.5|10735.5|10743.2|10741.2|10736.2|10734.2|423
1673000700000|2023-01-06 10:25:00|10737.4|10735.4|10730|10728|10738.9|10736.9|10729.9|10727.9|511
1673001000000|2023-01-06 10:30:00|10730.1|10728.1|10732.9|10730.9|10735.6|10733.6|10726.4|10724.4|834
1673001300000|2023-01-06 10:35:00|10733|10731|10739|10737|10739.2|10737.2|10730.2|10728.2|277
1673001600000|2023-01-06 10:40:00|10738.2|10736.2|10739|10737|10746.1|10744.1|10737.9|10735.9|459
1673001900000|2023-01-06 10:45:00|10739.1|10737.1|10736.2|10734.2|10739.9|10737.9|10732.1|10730.1|393
1673002200000|2023-01-06 10:50:00|10737|10735|10725.6|10723.6|10738.5|10736.5|10722.5|10720.5|1076
1673002500000|2023-01-06 10:55:00|10725.5|10723.5|10714.9|10712.9|10725.5|10723.5|10713.9|10711.9|747
1673002800000|2023-01-06 11:00:00|10715|10713|10721.7|10719.7|10726.6|10724.6|10713|10711|964
1673003100000|2023-01-06 11:05:00|10721.9|10719.9|10726.9|10724.9|10729.1|10727.1|10719.7|10717.7|526
1673003400000|2023-01-06 11:10:00|10726.5|10724.5|10724.4|10722.4|10731.9|10729.9|10724.4|10722.4|551
1673003700000|2023-01-06 11:15:00|10724.5|10722.5|10730|10728|10733|10731|10724.4|10722.4|319
1673004000000|2023-01-06 11:20:00|10729.9|10727.9|10733.5|10731.5|10737.1|10735.1|10729.5|10727.5|683
1673004300000|2023-01-06 11:25:00|10733.6|10731.6|10727|10725|10735.7|10733.7|10724|10722|678
1673004600000|2023-01-06 11:30:00|10727.1|10725.1|10726.9|10724.9|10732.5|10730.5|10723.2|10721.2|555
1673004900000|2023-01-06 11:35:00|10726.6|10724.6|10715.2|10713.2|10728|10726|10710.9|10708.9|1044
1673005200000|2023-01-06 11:40:00|10715.4|10713.4|10714.5|10712.5|10717.4|10715.4|10706.9|10704.9|658
1673005500000|2023-01-06 11:45:00|10715|10713|10717.5|10715.5|10719|10717|10710.2|10708.2|561
1673005800000|2023-01-06 11:50:00|10717.6|10715.6|10721|10719|10723.2|10721.2|10715.7|10713.7|411
1673006100000|2023-01-06 11:55:00|10721.1|10719.1|10716.4|10714.4|10721.9|10719.9|10715.2|10713.2|339
1673006400000|2023-01-06 12:00:00|10716.5|10714.5|10712|10710|10719.7|10717.7|10711.5|10709.5|671
1673006700000|2023-01-06 12:05:00|10712.1|10710.1|10711.1|10709.1|10714.5|10712.5|10707.6|10705.6|619
1673007000000|2023-01-06 12:10:00|10711|10709|10707.4|10705.4|10712.4|10710.4|10704.9|10702.9|536
1673007300000|2023-01-06 12:15:00|10707.2|10705.2|10710.6|10708.6|10712.7|10710.7|10703|10701|869
1673007600000|2023-01-06 12:20:00|10710.5|10708.5|10717.2|10715.2|10717.5|10715.5|10708.7|10706.7|532
1673007900000|2023-01-06 12:25:00|10717.1|10715.1|10718.2|10716.2|10722.4|10720.4|10714.7|10712.7|753
1673008200000|2023-01-06 12:30:00|10718|10716|10721.9|10719.9|10726.2|10724.2|10718|10716|605
1673008500000|2023-01-06 12:35:00|10721.7|10719.7|10716.9|10714.9|10723.7|10721.7|10714.1|10712.1|586
1673008800000|2023-01-06 12:40:00|10716.7|10714.7|10710.6|10708.6|10722|10720|10709.7|10707.7|653
1673009100000|2023-01-06 12:45:00|10710.7|10708.7|10716.6|10714.6|10720.9|10718.9|10710.1|10708.1|1081
1673009400000|2023-01-06 12:50:00|10716|10714|10730.6|10728.6|10730.9|10728.9|10716|10714|874
1673009700000|2023-01-06 12:55:00|10730.9|10728.9|10719.5|10717.5|10731|10729|10718.5|10716.5|1209
1673010000000|2023-01-06 13:00:00|10720.2|10718.2|10706.1|10704.1|10720.6|10718.6|10704.9|10702.9|1764
1673010300000|2023-01-06 13:05:00|10706|10704|10714.4|10712.4|10714.5|10712.5|10704.1|10702.1|1326
1673010600000|2023-01-06 13:10:00|10713.7|10711.7|10710|10708|10718.1|10716.1|10708.4|10706.4|976
1673010900000|2023-01-06 13:15:00|10710.1|10708.1|10679.2|10677.2|10710.9|10708.9|10678.5|10676.5|2814
1673011200000|2023-01-06 13:20:00|10679.5|10677.5|10687.7|10685.7|10694.2|10692.2|10675.5|10673.5|2299
1673011500000|2023-01-06 13:25:00|10687.5|10685.5|10688.2|10686.2|10705|10703|10686.7|10684.7|1827
1673011800000|2023-01-06 13:30:00|10688.1|10686.1|10773.2|10771.2|10870.1|10868.1|10687|10685|16016
1673012100000|2023-01-06 13:35:00|10773|10771|10764|10762|10790.6|10788.6|10742.4|10740.4|7328
1673012400000|2023-01-06 13:40:00|10763.2|10761.2|10798.2|10796.2|10808.5|10806.5|10762.5|10760.5|8886
1673012700000|2023-01-06 13:45:00|10798.9|10796.9|10835.9|10833.9|10852.4|10850.4|10798.9|10796.9|10860
1673013000000|2023-01-06 13:50:00|10836|10834|10869.2|10867.2|10892.7|10890.7|10835.2|10833.2|8536
1673013300000|2023-01-06 13:55:00|10868.4|10866.4|10867.5|10865.5|10878.2|10876.2|10846.2|10844.2|4905
1673013600000|2023-01-06 14:00:00|10867.4|10865.4|10855.6|10853.6|10874.5|10872.5|10848|10846|4468
1673013900000|2023-01-06 14:05:00|10855.7|10853.7|10823.5|10821.5|10859.6|10857.6|10813.5|10811.5|5650
1673014200000|2023-01-06 14:10:00|10823.6|10821.6|10830.5|10828.5|10830.7|10828.7|10810.7|10808.7|4733
1673014500000|2023-01-06 14:15:00|10830.4|10828.4|10810.7|10808.7|10833.2|10831.2|10808.2|10806.2|3669
1673014800000|2023-01-06 14:20:00|10810.6|10808.6|10807.5|10805.5|10810.6|10808.6|10793.6|10791.6|4013
1673015100000|2023-01-06 14:25:00|10807.1|10805.1|10815.1|10813.1|10823.4|10821.4|10803.4|10801.4|3820
1673015400000|2023-01-06 14:30:00|10814.6|10813.6|10848.1|10847.1|10857.1|10856.1|10777.5|10776.5|22294
1673015700000|2023-01-06 14:35:00|10847.6|10846.6|10750.2|10749.2|10868.1|10867.1|10738.2|10737.2|25289
1673016000000|2023-01-06 14:40:00|10751.1|10750.1|10711.4|10710.4|10767.9|10766.9|10702.1|10701.1|21239
1673016300000|2023-01-06 14:45:00|10710.1|10709.1|10720.1|10719.1|10729.7|10728.7|10691|10690|15611
1673016600000|2023-01-06 14:50:00|10719.9|10718.9|10752.7|10751.7|10759.4|10758.4|10711.4|10710.4|11304
1673016900000|2023-01-06 14:55:00|10753.1|10752.1|10738.5|10737.5|10777.9|10776.9|10735.9|10734.9|9475
1673017200000|2023-01-06 15:00:00|10738.1|10737.1|10758.2|10757.2|10817.6|10816.6|10738.1|10737.1|21008
1673017500000|2023-01-06 15:05:00|10757.9|10756.9|10814.6|10813.6|10834.4|10833.4|10757.9|10756.9|12939
1673017800000|2023-01-06 15:10:00|10815.1|10814.1|10815.5|10814.5|10843.8|10842.8|10806|10805|11210
1673018100000|2023-01-06 15:15:00|10816.7|10815.7|10857.3|10856.3|10866.3|10865.3|10816.7|10815.7|11430
1673018400000|2023-01-06 15:20:00|10856.7|10855.7|10840.3|10839.3|10861.8|10860.8|10817.6|10816.6|11139
1673018700000|2023-01-06 15:25:00|10840.6|10839.6|10816.1|10815.1|10843.3|10842.3|10804.1|10803.1|8301
1673019000000|2023-01-06 15:30:00|10816.2|10815.2|10848.3|10847.3|10850.8|10849.8|10811.8|10810.8|7422
1673019300000|2023-01-06 15:35:00|10849.1|10848.1|10878.6|10877.6|10883.2|10882.2|10844.8|10843.8|11299
1673019600000|2023-01-06 15:40:00|10878.8|10877.8|10864.7|10863.7|10893|10892|10862.2|10861.2|10341
1673019900000|2023-01-06 15:45:00|10864.8|10863.8|10899.3|10898.3|10902.1|10901.1|10862.3|10861.3|8729
1673020200000|2023-01-06 15:50:00|10899.8|10898.8|10904.1|10903.1|10909.7|10908.7|10889.6|10888.6|8485
1673020500000|2023-01-06 15:55:00|10903.8|10902.8|10910.3|10909.3|10920.6|10919.6|10891|10890|12008
1673020800000|2023-01-06 16:00:00|10911.5|10910.5|10927.8|10926.8|10930.7|10929.7|10903.8|10902.8|9701
1673021100000|2023-01-06 16:05:00|10927.5|10926.5|10933.5|10932.5|10945.8|10944.8|10920.1|10919.1|10590
1673021400000|2023-01-06 16:10:00|10933.8|10932.8|10906.1|10905.1|10935.1|10934.1|10903.8|10902.8|6850
1673021700000|2023-01-06 16:15:00|10906.2|10905.2|10902.8|10901.8|10915.8|10914.8|10894.1|10893.1|7405
1673022000000|2023-01-06 16:20:00|10902.6|10901.6|10928.8|10927.8|10929.2|10928.2|10900.6|10899.6|5858
1673022300000|2023-01-06 16:25:00|10928.3|10927.3|10910.3|10909.3|10928.3|10927.3|10902.3|10901.3|5834
1673022600000|2023-01-06 16:30:00|10910.6|10909.6|10924.8|10923.8|10926.5|10925.5|10895.6|10894.6|7435
1673022900000|2023-01-06 16:35:00|10924.1|10923.1|10927.7|10926.7|10932.3|10931.3|10915.6|10914.6|5088
1673023200000|2023-01-06 16:40:00|10927.8|10926.8|10915.6|10914.6|10930.5|10929.5|10912.8|10911.8|4269
1673023500000|2023-01-06 16:45:00|10916|10915|10929.8|10928.8|10932.8|10931.8|10911.3|10910.3|6468
1673023800000|2023-01-06 16:50:00|10930.2|10929.2|10958.3|10957.3|10967.5|10966.5|10929.6|10928.6|9653
1673024100000|2023-01-06 16:55:00|10958.6|10957.6|10948.1|10947.1|10962.6|10961.6|10946|10945|4504
1673024400000|2023-01-06 17:00:00|10948.2|10947.2|10955.6|10954.6|10959|10958|10947.8|10946.8|3556
1673024700000|2023-01-06 17:05:00|10955.7|10954.7|10953.5|10952.5|10961.8|10960.8|10949.8|10948.8|3501
1673025000000|2023-01-06 17:10:00|10953.3|10952.3|10951.1|10950.1|10963.2|10962.2|10947.3|10946.3|4473
1673025300000|2023-01-06 17:15:00|10951.2|10950.2|10956.1|10955.1|10958.5|10957.5|10941.2|10940.2|4701
1673025600000|2023-01-06 17:20:00|10956.2|10955.2|10936.1|10935.1|10958.3|10957.3|10932.5|10931.5|4635
1673025900000|2023-01-06 17:25:00|10935.8|10934.8|10945|10944|10949.7|10948.7|10935.2|10934.2|5545
1673026200000|2023-01-06 17:30:00|10945.2|10944.2|10938.1|10937.1|10953.5|10952.5|10937.6|10936.6|3898
1673026500000|2023-01-06 17:35:00|10938.3|10937.3|10943.3|10942.3|10944|10943|10929.8|10928.8|2812
1673026800000|2023-01-06 17:40:00|10943.5|10942.5|10937.1|10936.1|10945.1|10944.1|10929.3|10928.3|2897
1673027100000|2023-01-06 17:45:00|10937.3|10936.3|10941.8|10940.8|10947|10946|10936.1|10935.1|2415
1673027400000|2023-01-06 17:50:00|10941.3|10940.3|10935|10934|10944.1|10943.1|10929.2|10928.2|2446
1673027700000|2023-01-06 17:55:00|10935.2|10934.2|10937.1|10936.1|10938.8|10937.8|10921.8|10920.8|3236
1673028000000|2023-01-06 18:00:00|10938.1|10937.1|10941.3|10940.3|10944.1|10943.1|10932.8|10931.8|3242
1673028300000|2023-01-06 18:05:00|10941.5|10940.5|10951.6|10950.6|10959.3|10958.3|10941.3|10940.3|4406
1673028600000|2023-01-06 18:10:00|10951.3|10950.3|10955.3|10954.3|10962.1|10961.1|10946.3|10945.3|3231
1673028900000|2023-01-06 18:15:00|10955.7|10954.7|10951.3|10950.3|10958.7|10957.7|10946.1|10945.1|3274
1673029200000|2023-01-06 18:20:00|10951.8|10950.8|10957.7|10956.7|10961.2|10960.2|10949.8|10948.8|2292
1673029500000|2023-01-06 18:25:00|10957.6|10956.6|10966.2|10965.2|10970.1|10969.1|10954.5|10953.5|3239
1673029800000|2023-01-06 18:30:00|10966.3|10965.3|10981.2|10980.2|10981.7|10980.7|10966.2|10965.2|4072
1673030100000|2023-01-06 18:35:00|10981.1|10980.1|10984.5|10983.5|10986.5|10985.5|10974|10973|4632
1673030400000|2023-01-06 18:40:00|10983.6|10982.6|10987.8|10986.8|10997.2|10996.2|10983.5|10982.5|6172
1673030700000|2023-01-06 18:45:00|10988|10987|10989.2|10988.2|10992.5|10991.5|10982.7|10981.7|3245
1673031000000|2023-01-06 18:50:00|10989.6|10988.6|10987.3|10986.3|10989.8|10988.8|10981.8|10980.8|2164
1673031300000|2023-01-06 18:55:00|10987.2|10986.2|10996.5|10995.5|10998.8|10997.8|10984.8|10983.8|4433
1673031600000|2023-01-06 19:00:00|10997.2|10996.2|11003.7|11002.7|11007.1|11006.1|10995.1|10994.1|5701
1673031900000|2023-01-06 19:05:00|11003.6|11002.6|11007.3|11006.3|11007.6|11006.6|10994|10993|3542
1673032200000|2023-01-06 19:10:00|11009.6|11008.6|11024.3|11023.3|11032.5|11031.5|11005.6|11004.6|7331
1673032500000|2023-01-06 19:15:00|11024.1|11023.1|11031.6|11030.6|11034.8|11033.8|11023.8|11022.8|3964
1673032800000|2023-01-06 19:20:00|11031.7|11030.7|11048.1|11047.1|11049.1|11048.1|11030.7|11029.7|7061
1673033100000|2023-01-06 19:25:00|11048.5|11047.5|11031.5|11030.5|11048.5|11047.5|11027.7|11026.7|4474
1673033400000|2023-01-06 19:30:00|11031.6|11030.6|11034.5|11033.5|11039.1|11038.1|11029.5|11028.5|3229
1673033700000|2023-01-06 19:35:00|11034.6|11033.6|11045.1|11044.1|11050|11049|11028.8|11027.8|3696
1673034000000|2023-01-06 19:40:00|11045|11044|11046.7|11045.7|11050.1|11049.1|11035.6|11034.6|2994
1673034300000|2023-01-06 19:45:00|11047.3|11046.3|11049.1|11048.1|11049.8|11048.8|11034.8|11033.8|3740
1673034600000|2023-01-06 19:50:00|11049.3|11048.3|11072.5|11071.5|11073.3|11072.3|11045.5|11044.5|6397
1673034900000|2023-01-06 19:55:00|11072.1|11071.1|11062.7|11061.7|11073.1|11072.1|11062.3|11061.3|4189
1673035200000|2023-01-06 20:00:00|11062.8|11061.8|11082.5|11081.5|11088.6|11087.6|11062.2|11061.2|6795
1673035500000|2023-01-06 20:05:00|11082.3|11081.3|11084.8|11083.8|11086.8|11085.8|11077.6|11076.6|4492
1673035800000|2023-01-06 20:10:00|11084.6|11083.6|11081|11080|11086.2|11085.2|11067.6|11066.6|4675
1673036100000|2023-01-06 20:15:00|11081.1|11080.1|11073.6|11072.6|11087.7|11086.7|11068.8|11067.8|4005
1673036400000|2023-01-06 20:20:00|11073.7|11072.7|11066.3|11065.3|11073.8|11072.8|11056.5|11055.5|5268
1673036700000|2023-01-06 20:25:00|11066.1|11065.1|11057.3|11056.3|11068|11067|11053.7|11052.7|3971
1673037000000|2023-01-06 20:30:00|11057.7|11056.7|11071.2|11070.2|11077.6|11076.6|11057.2|11056.2|5400
1673037300000|2023-01-06 20:35:00|11072.1|11071.1|11066.4|11065.4|11074.8|11073.8|11057.6|11056.6|4295
1673037600000|2023-01-06 20:40:00|11066.3|11065.3|11066.1|11065.1|11073.3|11072.3|11063.9|11062.9|3662
1673037900000|2023-01-06 20:45:00|11065.9|11064.9|11053.4|11052.4|11073.6|11072.6|11053.1|11052.1|4863
1673038200000|2023-01-06 20:50:00|11054.3|11053.3|11037|11036|11054.3|11053.3|11030.3|11029.3|10703
1673038500000|2023-01-06 20:55:00|11035.6|11034.6|11036.9|11035.9|11050.3|11049.3|11028.8|11027.8|20879
1673038800000|2023-01-06 21:00:00|11036.7|11035.7|11016.4|11014.4|11042|11040|11016.3|11014.3|8329
1673039100000|2023-01-06 21:05:00|11017.2|11015.2|11028.9|11026.9|11030.5|11028.5|11016.8|11014.8|3143
1673039400000|2023-01-06 21:10:00|11028.8|11026.8|11024.9|11022.9|11029.7|11027.7|11023.5|11021.5|1822
1673039700000|2023-01-06 21:15:00|11025.2|11023.2|11026.7|11024.7|11031.5|11029.5|11024.2|11022.2|692
1673040000000|2023-01-06 21:20:00|11026.4|11024.4|11027.4|11025.4|11028.5|11026.5|11026.2|11024.2|334
1673040300000|2023-01-06 21:25:00|11027.7|11025.7|11026.7|11024.7|11027.8|11025.8|11024.7|11022.7|262
1673040600000|2023-01-06 21:30:00|11025.9|11023.9|11027.3|11025.3|11027.9|11025.9|11023.7|11021.7|344
1673040900000|2023-01-06 21:35:00|11027.2|11025.2|11027.2|11025.2|11030.4|11028.4|11026.2|11024.2|415
1673041200000|2023-01-06 21:40:00|11027|11025|11031.5|11029.5|11032.2|11030.2|11026.2|11024.2|453
1673041500000|2023-01-06 21:45:00|11031.9|11029.9|11028.2|11026.2|11031.9|11029.9|11026.5|11024.5|338
1673041800000|2023-01-06 21:50:00|11028.4|11026.4|11028.5|11026.5|11031.5|11029.5|11027|11025|392
1673042100000|2023-01-06 21:55:00|11028.7|11026.7|11030.8|11025.8|11031.9|11029.9|11026.4|11024.4|548
1673042400000|2023-01-06 22:00:00|11030.9|11025.9|11030.9|11025.9|11030.9|11025.9|11030.9|11025.9|0
1673218800000|2023-01-08 23:00:00|11056|11054|11072.2|11070.2|11073.8|11071.8|11051.4|11049.4|1619
1673219100000|2023-01-08 23:05:00|11072.3|11070.3|11072.9|11070.9|11078.4|11076.4|11066.5|11064.5|731
1673219400000|2023-01-08 23:10:00|11072.8|11070.8|11078.9|11076.9|11079.7|11077.7|11069.4|11067.4|459
1673219700000|2023-01-08 23:15:00|11079|11077|11078.9|11076.9|11082.3|11080.3|11075.4|11073.4|577
1673220000000|2023-01-08 23:20:00|11079|11077|11069.4|11067.4|11079.3|11077.3|11066.7|11064.7|458
1673220300000|2023-01-08 23:25:00|11069.3|11067.3|11061.4|11059.4|11069.4|11067.4|11056.2|11054.2|553
1673220600000|2023-01-08 23:30:00|11062.3|11060.3|11067.7|11065.7|11074.7|11072.7|11062.3|11060.3|536
1673220900000|2023-01-08 23:35:00|11067.5|11065.5|11062.2|11060.2|11067.9|11065.9|11060|11058|407
1673221200000|2023-01-08 23:40:00|11062|11060|11062.4|11060.4|11063.8|11061.8|11060.4|11058.4|270
1673221500000|2023-01-08 23:45:00|11062|11060|11064.2|11062.2|11067.7|11065.7|11061.9|11059.9|267
1673221800000|2023-01-08 23:50:00|11064|11062|11061.9|11059.9|11064.5|11062.5|11059.2|11057.2|184
1673222100000|2023-01-08 23:55:00|11061.8|11059.8|11065.8|11063.8|11065.8|11063.8|11059.4|11057.4|166
1673222400000|2023-01-09 00:00:00|11066|11064|11065.4|11063.4|11072.4|11070.4|11065.3|11063.3|431
1673222700000|2023-01-09 00:05:00|11065.3|11063.3|11052.5|11050.5|11065.5|11063.5|11050|11048|687
1673223000000|2023-01-09 00:10:00|11052.4|11050.4|11051.7|11049.7|11055.9|11053.9|11049|11047|412
1673223300000|2023-01-09 00:15:00|11051.9|11049.9|11047.8|11045.8|11053.4|11051.4|11047.4|11045.4|311
1673223600000|2023-01-09 00:20:00|11047.7|11045.7|11047.9|11045.9|11049.7|11047.7|11046|11044|327
1673223900000|2023-01-09 00:25:00|11048|11046|11049.7|11047.7|11051.5|11049.5|11047.5|11045.5|237
1673224200000|2023-01-09 00:30:00|11049.5|11047.5|11057.4|11055.4|11061|11059|11047.9|11045.9|572
1673224500000|2023-01-09 00:35:00|11057.3|11055.3|11059.7|11057.7|11062.8|11060.8|11055.7|11053.7|475
1673224800000|2023-01-09 00:40:00|11059.5|11057.5|11062.5|11060.5|11065|11063|11059.2|11057.2|314
1673225100000|2023-01-09 00:45:00|11062.4|11060.4|11066.9|11064.9|11069|11067|11061.3|11059.3|522
1673225400000|2023-01-09 00:50:00|11066.8|11064.8|11073|11071|11074.2|11072.2|11066.8|11064.8|579
1673225700000|2023-01-09 00:55:00|11073.2|11071.2|11073.3|11071.3|11074.9|11072.9|11069.9|11067.9|295
1673226000000|2023-01-09 01:00:00|11073.2|11071.2|11068.3|11066.3|11074.8|11072.8|11066.7|11064.7|413
1673226300000|2023-01-09 01:05:00|11068.4|11066.4|11065.9|11063.9|11072.9|11070.9|11064.9|11062.9|346
1673226600000|2023-01-09 01:10:00|11066.4|11064.4|11064.4|11062.4|11066.5|11064.5|11063|11061|233
1673226900000|2023-01-09 01:15:00|11063.9|11061.9|11066.3|11064.3|11071|11069|11062.9|11060.9|607
1673227200000|2023-01-09 01:20:00|11066.4|11064.4|11067.4|11065.4|11070.5|11068.5|11065.9|11063.9|268
1673227500000|2023-01-09 01:25:00|11067.3|11065.3|11061.5|11059.5|11067.9|11065.9|11059.4|11057.4|394
1673227800000|2023-01-09 01:30:00|11061.7|11059.7|11055.3|11053.3|11064.7|11062.7|11054.5|11052.5|404
1673228100000|2023-01-09 01:35:00|11054.4|11052.4|11057.2|11055.2|11062|11060|11053.9|11051.9|303
1673228400000|2023-01-09 01:40:00|11057.3|11055.3|11061.9|11059.9|11063.2|11061.2|11056.4|11054.4|241
1673228700000|2023-01-09 01:45:00|11061.8|11059.8|11065.4|11063.4|11066.3|11064.3|11058.9|11056.9|410
1673229000000|2023-01-09 01:50:00|11065.2|11063.2|11062.9|11060.9|11067.8|11065.8|11061.9|11059.9|257
1673229300000|2023-01-09 01:55:00|11062.8|11060.8|11060.8|11058.8|11064.4|11062.4|11059|11057|297
1673229600000|2023-01-09 02:00:00|11060.7|11058.7|11063|11061|11066.8|11064.8|11060.5|11058.5|313
1673229900000|2023-01-09 02:05:00|11063.5|11061.5|11066.9|11064.9|11069.7|11067.7|11063.3|11061.3|254
1673230200000|2023-01-09 02:10:00|11067|11065|11071.9|11069.9|11072|11070|11067|11065|238
1673230500000|2023-01-09 02:15:00|11072|11070|11068.7|11066.7|11073.7|11071.7|11068.4|11066.4|245
1673230800000|2023-01-09 02:20:00|11068.8|11066.8|11069.9|11067.9|11070.9|11068.9|11067.3|11065.3|131
1673231100000|2023-01-09 02:25:00|11069.8|11067.8|11067.4|11065.4|11070.4|11068.4|11066.3|11064.3|150
1673231400000|2023-01-09 02:30:00|11067.7|11065.7|11069.3|11067.3|11069.5|11067.5|11065.2|11063.2|189
1673231700000|2023-01-09 02:35:00|11068.9|11066.9|11068.3|11066.3|11073.4|11071.4|11068|11066|223
1673232000000|2023-01-09 02:40:00|11068.4|11066.4|11066.9|11064.9|11069.2|11067.2|11066.2|11064.2|107
1673232300000|2023-01-09 02:45:00|11066.8|11064.8|11067.5|11065.5|11069.7|11067.7|11064.2|11062.2|367
1673232600000|2023-01-09 02:50:00|11067.4|11065.4|11069.7|11067.7|11069.9|11067.9|11067.3|11065.3|140
1673232900000|2023-01-09 02:55:00|11069.8|11067.8|11068.2|11066.2|11070.7|11068.7|11066.5|11064.5|154
1673233200000|2023-01-09 03:00:00|11068|11066|11068.9|11066.9|11069.9|11067.9|11067.5|11065.5|74
1673233500000|2023-01-09 03:05:00|11068.8|11066.8|11063.9|11061.9|11068.8|11066.8|11063.7|11061.7|177
1673233800000|2023-01-09 03:10:00|11064|11062|11064.5|11062.5|11065|11063|11060.4|11058.4|309
1673234100000|2023-01-09 03:15:00|11064.4|11062.4|11065|11063|11067|11065|11064.4|11062.4|151
1673234400000|2023-01-09 03:20:00|11064.9|11062.9|11063.9|11061.9|11066|11064|11061.2|11059.2|128
1673234700000|2023-01-09 03:25:00|11064|11062|11065.4|11063.4|11066.4|11064.4|11063.9|11061.9|109
1673235000000|2023-01-09 03:30:00|11065.3|11063.3|11068|11066|11068.9|11066.9|11065.3|11063.3|192
1673235300000|2023-01-09 03:35:00|11068.2|11066.2|11068|11066|11069.3|11067.3|11065.9|11063.9|264
1673235600000|2023-01-09 03:40:00|11067.9|11065.9|11069|11067|11069|11067|11066.9|11064.9|49
1673235900000|2023-01-09 03:45:00|11068.9|11066.9|11069.7|11067.7|11071.4|11069.4|11068.5|11066.5|147
1673236200000|2023-01-09 03:50:00|11069.5|11067.5|11069.8|11067.8|11070.9|11068.9|11069|11067|89
1673236500000|2023-01-09 03:55:00|11069.9|11067.9|11069.9|11067.9|11070.3|11068.3|11068.9|11066.9|44
1673236800000|2023-01-09 04:00:00|11069.7|11067.7|11069.4|11067.4|11071|11069|11069.2|11067.2|70
1673237100000|2023-01-09 04:05:00|11069.5|11067.5|11070.7|11068.7|11070.9|11068.9|11069.2|11067.2|49
1673237400000|2023-01-09 04:10:00|11070.5|11068.5|11072.3|11070.3|11072.4|11070.4|11069.7|11067.7|120
1673237700000|2023-01-09 04:15:00|11072.4|11070.4|11070|11068|11072.8|11070.8|11069.3|11067.3|176
1673238000000|2023-01-09 04:20:00|11069.9|11067.9|11073|11071|11073.2|11071.2|11069.7|11067.7|92
1673238300000|2023-01-09 04:25:00|11073.2|11071.2|11082.3|11080.3|11082.3|11080.3|11072.9|11070.9|529
1673238600000|2023-01-09 04:30:00|11082.2|11080.2|11085.8|11083.8|11089.8|11087.8|11078.2|11076.2|678
1673238900000|2023-01-09 04:35:00|11085.9|11083.9|11086.7|11084.7|11087.4|11085.4|11081.2|11079.2|506
1673239200000|2023-01-09 04:40:00|11086.4|11084.4|11096.3|11094.3|11096.4|11094.4|11084|11082|681
1673239500000|2023-01-09 04:45:00|11096.4|11094.4|11099.9|11097.9|11100|11098|11095.8|11093.8|608
1673239800000|2023-01-09 04:50:00|11099.8|11097.8|11097.9|11095.9|11100.2|11098.2|11096.4|11094.4|221
1673240100000|2023-01-09 04:55:00|11097.8|11095.8|11096.3|11094.3|11098|11096|11093.9|11091.9|275
1673240400000|2023-01-09 05:00:00|11096.2|11094.2|11093.2|11091.2|11096.4|11094.4|11092.8|11090.8|143
1673240700000|2023-01-09 05:05:00|11093.4|11091.4|11092.9|11090.9|11094.8|11092.8|11091.3|11089.3|214
1673241000000|2023-01-09 05:10:00|11092.8|11090.8|11089.9|11087.9|11096.2|11094.2|11089.9|11087.9|262
1673241300000|2023-01-09 05:15:00|11089.8|11087.8|11087.9|11085.9|11091.8|11089.8|11087.4|11085.4|213
1673241600000|2023-01-09 05:20:00|11087.8|11085.8|11091.4|11089.4|11092.2|11090.2|11087.7|11085.7|154
1673241900000|2023-01-09 05:25:00|11091.2|11089.2|11092.5|11090.5|11096.3|11094.3|11091.2|11089.2|217
1673242200000|2023-01-09 05:30:00|11092.4|11090.4|11091.4|11089.4|11093.5|11091.5|11087.3|11085.3|250
1673242500000|2023-01-09 05:35:00|11091.5|11089.5|11084.7|11082.7|11093.9|11091.9|11083.2|11081.2|301
1673242800000|2023-01-09 05:40:00|11084.5|11082.5|11086.8|11084.8|11087.4|11085.4|11082.5|11080.5|249
1673243100000|2023-01-09 05:45:00|11086.7|11084.7|11087.7|11085.7|11087.8|11085.8|11085|11083|96
1673243400000|2023-01-09 05:50:00|11087.8|11085.8|11091.2|11089.2|11091.8|11089.8|11086.4|11084.4|198
1673243700000|2023-01-09 05:55:00|11091.4|11089.4|11089.7|11087.7|11093|11091|11089.5|11087.5|102
1673244000000|2023-01-09 06:00:00|11089.8|11087.8|11088.7|11086.7|11090.8|11088.8|11085.9|11083.9|204
1673244300000|2023-01-09 06:05:00|11088.3|11086.3|11086|11084|11088.7|11086.7|11083.8|11081.8|222
1673244600000|2023-01-09 06:10:00|11085.9|11083.9|11081|11079|11085.9|11083.9|11078.7|11076.7|345
1673244900000|2023-01-09 06:15:00|11080.9|11078.9|11087.2|11085.2|11089.5|11087.5|11080.7|11078.7|264
1673245200000|2023-01-09 06:20:00|11086.9|11084.9|11086.9|11084.9|11087.5|11085.5|11084|11082|116
1673245500000|2023-01-09 06:25:00|11086.8|11084.8|11084.2|11082.2|11086.9|11084.9|11083.8|11081.8|112
1673245800000|2023-01-09 06:30:00|11080.7|11078.7|11077.2|11075.2|11081.3|11079.3|11074.3|11072.3|564
1673246100000|2023-01-09 06:35:00|11076.9|11074.9|11083|11081|11083.7|11081.7|11075.9|11073.9|273
1673246400000|2023-01-09 06:40:00|11082.9|11080.9|11082|11080|11084.7|11082.7|11081.5|11079.5|209
1673246700000|2023-01-09 06:45:00|11081.7|11079.7|11081.4|11079.4|11083.5|11081.5|11080|11078|160
1673247000000|2023-01-09 06:50:00|11081.3|11079.3|11081.7|11079.7|11082.3|11080.3|11078.7|11076.7|113
1673247300000|2023-01-09 06:55:00|11081.9|11079.9|11081.8|11079.8|11085|11083|11080|11078|162
1673247600000|2023-01-09 07:00:00|11083.3|11081.3|11073.8|11071.8|11083.3|11081.3|11073.7|11071.7|503
1673247900000|2023-01-09 07:05:00|11073.4|11071.4|11077.5|11075.5|11078.5|11076.5|11070.4|11068.4|480
1673248200000|2023-01-09 07:10:00|11077.8|11075.8|11079.7|11077.7|11079.7|11077.7|11069.4|11067.4|579
1673248500000|2023-01-09 07:15:00|11079.4|11077.4|11084.2|11082.2|11086.2|11084.2|11079.4|11077.4|648
1673248800000|2023-01-09 07:20:00|11084|11082|11083.3|11081.3|11090.5|11088.5|11080.5|11078.5|468
1673249100000|2023-01-09 07:25:00|11083.2|11081.2|11076.5|11074.5|11087.9|11085.9|11075.9|11073.9|443
1673249400000|2023-01-09 07:30:00|11076.7|11074.7|11074.7|11072.7|11081.3|11079.3|11071.5|11069.5|808
1673249700000|2023-01-09 07:35:00|11074.5|11072.5|11058.4|11056.4|11074.5|11072.5|11056.5|11054.5|893
1673250000000|2023-01-09 07:40:00|11058|11056|11058.4|11056.4|11059.7|11057.7|11051.3|11049.3|899
1673250300000|2023-01-09 07:45:00|11058.3|11056.3|11050.2|11048.2|11058.4|11056.4|11048.7|11046.7|560
1673250600000|2023-01-09 07:50:00|11050.4|11048.4|11053.9|11051.9|11054.4|11052.4|11048.2|11046.2|418
1673250900000|2023-01-09 07:55:00|11053.8|11051.8|11053.5|11051.5|11055.4|11053.4|11046.8|11044.8|433
1673251200000|2023-01-09 08:00:00|11054|11052|11055.9|11053.9|11056.3|11054.3|11043.4|11041.4|1605
1673251500000|2023-01-09 08:05:00|11054.7|11052.7|11059.2|11057.2|11059.9|11057.9|11047.5|11045.5|1031
1673251800000|2023-01-09 08:10:00|11059.3|11057.3|11060|11058|11067.3|11065.3|11054.5|11052.5|1021
1673252100000|2023-01-09 08:15:00|11059.7|11057.7|11064.3|11062.3|11067|11065|11054.2|11052.2|952
1673252400000|2023-01-09 08:20:00|11064.9|11062.9|11070.9|11068.9|11073.4|11071.4|11064.9|11062.9|969
1673252700000|2023-01-09 08:25:00|11070.7|11068.7|11070.4|11068.4|11072.3|11070.3|11059.7|11057.7|860
1673253000000|2023-01-09 08:30:00|11070.9|11068.9|11055.9|11053.9|11073|11071|11054.5|11052.5|1077
1673253300000|2023-01-09 08:35:00|11055.8|11053.8|11055.2|11053.2|11059.7|11057.7|11052.5|11050.5|625
1673253600000|2023-01-09 08:40:00|11055.4|11053.4|11059.7|11057.7|11059.7|11057.7|11045.2|11043.2|939
1673253900000|2023-01-09 08:45:00|11059.9|11057.9|11057.9|11055.9|11066.9|11064.9|11051.2|11049.2|786
1673254200000|2023-01-09 08:50:00|11057.7|11055.7|11054.2|11052.2|11058.5|11056.5|11048.7|11046.7|542
1673254500000|2023-01-09 08:55:00|11054|11052|11050.5|11048.5|11056.9|11054.9|11050.2|11048.2|555
1673254800000|2023-01-09 09:00:00|11050.7|11048.7|11067.4|11065.4|11068.2|11066.2|11048.4|11046.4|783
1673255100000|2023-01-09 09:05:00|11067.5|11065.5|11062.9|11060.9|11074.7|11072.7|11062.7|11060.7|807
1673255400000|2023-01-09 09:10:00|11063.7|11061.7|11070.4|11068.4|11071.7|11069.7|11061.9|11059.9|519
1673255700000|2023-01-09 09:15:00|11071.8|11069.8|11082.5|11080.5|11085|11083|11068.2|11066.2|974
1673256000000|2023-01-09 09:20:00|11082.7|11080.7|11088.9|11086.9|11089.2|11087.2|11081.3|11079.3|967
1673256300000|2023-01-09 09:25:00|11088.4|11086.4|11087|11085|11097|11095|11083.5|11081.5|1195
1673256600000|2023-01-09 09:30:00|11087.7|11085.7|11093.3|11091.3|11096.4|11094.4|11084.2|11082.2|985
1673256900000|2023-01-09 09:35:00|11092.9|11090.9|11092.2|11090.2|11097.4|11095.4|11089.2|11087.2|601
1673257200000|2023-01-09 09:40:00|11092.3|11090.3|11105.4|11103.4|11106.5|11104.5|11091.4|11089.4|850
1673257500000|2023-01-09 09:45:00|11104.7|11102.7|11104.8|11102.8|11108.5|11106.5|11100.2|11098.2|918
1673257800000|2023-01-09 09:50:00|11104.9|11102.9|11092.5|11090.5|11105.7|11103.7|11088.2|11086.2|961
1673258100000|2023-01-09 09:55:00|11092.3|11090.3|11087.7|11085.7|11092.9|11090.9|11084.4|11082.4|804
1673258400000|2023-01-09 10:00:00|11087.8|11085.8|11080.2|11078.2|11088.9|11086.9|11078.8|11076.8|1162
1673258700000|2023-01-09 10:05:00|11080.3|11078.3|11083.7|11081.7|11087.9|11085.9|11080.2|11078.2|729
1673259000000|2023-01-09 10:10:00|11083.5|11081.5|11087|11085|11089.7|11087.7|11082.7|11080.7|702
1673259300000|2023-01-09 10:15:00|11087.2|11085.2|11089.4|11087.4|11092.7|11090.7|11080.3|11078.3|942
1673259600000|2023-01-09 10:20:00|11089.5|11087.5|11093|11091|11098.4|11096.4|11089.4|11087.4|660
1673259900000|2023-01-09 10:25:00|11093.2|11091.2|11090.2|11088.2|11099.9|11097.9|11087.4|11085.4|798
1673260200000|2023-01-09 10:30:00|11090|11088|11082.7|11080.7|11091.5|11089.5|11079.7|11077.7|654
1673260500000|2023-01-09 10:35:00|11082.5|11080.5|11077.9|11075.9|11086.5|11084.5|11076.8|11074.8|470
1673260800000|2023-01-09 10:40:00|11077.7|11075.7|11078.7|11076.7|11083.4|11081.4|11075|11073|614
1673261100000|2023-01-09 10:45:00|11078.5|11076.5|11076.8|11074.8|11082.3|11080.3|11076.4|11074.4|413
1673261400000|2023-01-09 10:50:00|11076.7|11074.7|11078.5|11076.5|11079.2|11077.2|11073.9|11071.9|371
1673261700000|2023-01-09 10:55:00|11078|11076|11083.2|11081.2|11083.8|11081.8|11077.7|11075.7|479
1673262000000|2023-01-09 11:00:00|11083.3|11081.3|11089|11087|11091.7|11089.7|11075.7|11073.7|769
1673262300000|2023-01-09 11:05:00|11088.5|11086.5|11080.2|11078.2|11088.9|11086.9|11078.4|11076.4|401
1673262600000|2023-01-09 11:10:00|11080|11078|11079.7|11077.7|11083.9|11081.9|11074.7|11072.7|783
1673262900000|2023-01-09 11:15:00|11079.8|11077.8|11071.7|11069.7|11082.9|11080.9|11070.9|11068.9|530
1673263200000|2023-01-09 11:20:00|11071.8|11069.8|11068.7|11066.7|11072.4|11070.4|11063.4|11061.4|802
1673263500000|2023-01-09 11:25:00|11068.8|11066.8|11070.4|11068.4|11071.7|11069.7|11066.4|11064.4|362
1673263800000|2023-01-09 11:30:00|11070.5|11068.5|11068.4|11066.4|11071.2|11069.2|11066.5|11064.5|371
1673264100000|2023-01-09 11:35:00|11068.5|11066.5|11069.9|11067.9|11075.7|11073.7|11068.4|11066.4|504
1673264400000|2023-01-09 11:40:00|11069.8|11067.8|11074.7|11072.7|11074.9|11072.9|11068.2|11066.2|349
1673264700000|2023-01-09 11:45:00|11074.3|11072.3|11073.5|11071.5|11076.3|11074.3|11069.4|11067.4|297
1673265000000|2023-01-09 11:50:00|11073.4|11071.4|11077.8|11075.8|11080|11078|11072.2|11070.2|473
1673265300000|2023-01-09 11:55:00|11078.2|11076.2|11072.9|11070.9|11078.4|11076.4|11069.8|11067.8|398
1673265600000|2023-01-09 12:00:00|11072.5|11070.5|11084.7|11082.7|11085|11083|11070.5|11068.5|837
1673265900000|2023-01-09 12:05:00|11084.5|11082.5|11083.3|11081.3|11085.9|11083.9|11081|11079|564
1673266200000|2023-01-09 12:10:00|11083.5|11081.5|11085.7|11083.7|11088.5|11086.5|11081.3|11079.3|531
1673266500000|2023-01-09 12:15:00|11085.8|11083.8|11084|11082|11088.5|11086.5|11082.3|11080.3|401
1673266800000|2023-01-09 12:20:00|11084.4|11082.4|11085.9|11083.9|11087.9|11085.9|11082.2|11080.2|358
1673267100000|2023-01-09 12:25:00|11085.8|11083.8|11085|11083|11086.8|11084.8|11083.4|11081.4|388
1673267400000|2023-01-09 12:30:00|11085.3|11083.3|11097.7|11095.7|11105.2|11103.2|11083.9|11081.9|1235
1673267700000|2023-01-09 12:35:00|11097.8|11095.8|11102.3|11100.3|11108|11106|11097.4|11095.4|869
1673268000000|2023-01-09 12:40:00|11102.4|11100.4|11096.2|11094.2|11102.9|11100.9|11094|11092|625
1673268300000|2023-01-09 12:45:00|11097.2|11095.2|11093.5|11091.5|11102.5|11100.5|11091.8|11089.8|732
1673268600000|2023-01-09 12:50:00|11093.2|11091.2|11092|11090|11093.8|11091.8|11089.2|11087.2|644
1673268900000|2023-01-09 12:55:00|11092.2|11090.2|11092.9|11090.9|11095.4|11093.4|11091.5|11089.5|367
1673269200000|2023-01-09 13:00:00|11093.2|11091.2|11078.3|11076.3|11094.2|11092.2|11078.3|11076.3|1145
1673269500000|2023-01-09 13:05:00|11078.2|11076.2|11075.5|11073.5|11079.7|11077.7|11069|11067|1285
1673269800000|2023-01-09 13:10:00|11075.7|11073.7|11077.3|11075.3|11079.7|11077.7|11073.2|11071.2|733
1673270100000|2023-01-09 13:15:00|11077.2|11075.2|11085.9|11083.9|11086.3|11084.3|11076.4|11074.4|1009
1673270400000|2023-01-09 13:20:00|11085.7|11083.7|11095.3|11093.3|11101.3|11099.3|11085.3|11083.3|1680
1673270700000|2023-01-09 13:25:00|11095.4|11093.4|11106.2|11104.2|11106.9|11104.9|11094.3|11092.3|1385
1673271000000|2023-01-09 13:30:00|11106.3|11104.3|11113.8|11111.8|11118.4|11116.4|11098|11096|2971
1673271300000|2023-01-09 13:35:00|11114.2|11112.2|11106.4|11104.4|11116.8|11114.8|11105.9|11103.9|1392
1673271600000|2023-01-09 13:40:00|11106.3|11104.3|11110.8|11108.8|11114.8|11112.8|11105.3|11103.3|1276
1673271900000|2023-01-09 13:45:00|11110.9|11108.9|11105.3|11103.3|11116.4|11114.4|11102.8|11100.8|1594
1673272200000|2023-01-09 13:50:00|11105.2|11103.2|11108.7|11106.7|11108.8|11106.8|11101.3|11099.3|1178
1673272500000|2023-01-09 13:55:00|11108.9|11106.9|11097.2|11095.2|11113.5|11111.5|11094.5|11092.5|1814
1673272800000|2023-01-09 14:00:00|11097.4|11095.4|11104.8|11102.8|11106.4|11104.4|11093|11091|1332
1673273100000|2023-01-09 14:05:00|11104.7|11102.7|11100.7|11098.7|11106.4|11104.4|11098.2|11096.2|828
1673273400000|2023-01-09 14:10:00|11100.8|11098.8|11099.7|11097.7|11106.2|11104.2|11094.3|11092.3|1433
1673273700000|2023-01-09 14:15:00|11099.5|11097.5|11109.3|11107.3|11111.2|11109.2|11095|11093|1921
1673274000000|2023-01-09 14:20:00|11109.2|11107.2|11122.3|11120.3|11127.2|11125.2|11103.7|11101.7|3863
1673274300000|2023-01-09 14:25:00|11122.5|11120.5|11121.4|11119.4|11125.8|11123.8|11115.9|11113.9|3526
1673274600000|2023-01-09 14:30:00|11120.9|11119.9|11141.8|11140.8|11166|11165|11120.9|11119.9|22530
1673274900000|2023-01-09 14:35:00|11141.7|11140.7|11142.5|11141.5|11151.8|11150.8|11116.8|11115.8|13206
1673275200000|2023-01-09 14:40:00|11142.8|11141.8|11164|11163|11167.7|11166.7|11118.8|11117.8|12049
1673275500000|2023-01-09 14:45:00|11164.2|11163.2|11197.8|11196.8|11199.8|11198.8|11164.2|11163.2|14624
1673275800000|2023-01-09 14:50:00|11197.9|11196.9|11218|11217|11229.8|11228.8|11194.8|11193.8|14076
1673276100000|2023-01-09 14:55:00|11217.8|11216.8|11232.3|11231.3|11233|11232|11207.9|11206.9|12224
1673276400000|2023-01-09 15:00:00|11232.5|11231.5|11244.8|11243.8|11246.4|11245.4|11226.3|11225.3|12486
1673276700000|2023-01-09 15:05:00|11244.4|11243.4|11233.3|11232.3|11244.5|11243.5|11221|11220|10024
1673277000000|2023-01-09 15:10:00|11234|11233|11213.2|11212.2|11242.9|11241.9|11209.5|11208.5|9089
1673277300000|2023-01-09 15:15:00|11213.3|11212.3|11220|11219|11233.8|11232.8|11209|11208|8823
1673277600000|2023-01-09 15:20:00|11220.2|11219.2|11219|11218|11234.3|11233.3|11202.9|11201.9|9259
1673277900000|2023-01-09 15:25:00|11218.4|11217.4|11223|11222|11232.5|11231.5|11209.3|11208.3|6162
1673278200000|2023-01-09 15:30:00|11223.3|11222.3|11252.3|11251.3|11256.5|11255.5|11223.3|11222.3|9251
1673278500000|2023-01-09 15:35:00|11251.9|11250.9|11267.8|11266.8|11271.3|11270.3|11249.8|11248.8|10268
1673278800000|2023-01-09 15:40:00|11268.2|11267.2|11270.3|11269.3|11273.8|11272.8|11256|11255|7891
1673279100000|2023-01-09 15:45:00|11270|11269|11283.2|11282.2|11286.5|11285.5|11269.4|11268.4|7312
1673279400000|2023-01-09 15:50:00|11283|11282|11282.4|11281.4|11285.9|11284.9|11275.4|11274.4|5040
1673279700000|2023-01-09 15:55:00|11282.8|11281.8|11257.5|11256.5|11284.7|11283.7|11255.3|11254.3|6508
1673280000000|2023-01-09 16:00:00|11257.8|11256.8|11274|11273|11274.3|11273.3|11256.7|11255.7|6822
1673280300000|2023-01-09 16:05:00|11273.8|11272.8|11289.8|11288.8|11292.5|11291.5|11271|11270|6237
1673280600000|2023-01-09 16:10:00|11290|11289|11299.3|11298.3|11300.9|11299.9|11286.3|11285.3|6096
1673280900000|2023-01-09 16:15:00|11299.2|11298.2|11289.9|11288.9|11307.8|11306.8|11287.8|11286.8|6778
1673281200000|2023-01-09 16:20:00|11289.8|11288.8|11294.4|11293.4|11296.9|11295.9|11284.4|11283.4|5155
1673281500000|2023-01-09 16:25:00|11294.2|11293.2|11295.8|11294.8|11301.5|11300.5|11292.2|11291.2|3655
1673281800000|2023-01-09 16:30:00|11296.4|11295.4|11281.9|11280.9|11303.8|11302.8|11281.9|11280.9|5527
1673282100000|2023-01-09 16:35:00|11281.7|11280.7|11278.2|11277.2|11293.9|11292.9|11276.5|11275.5|5690
1673282400000|2023-01-09 16:40:00|11278.5|11277.5|11281|11280|11283.5|11282.5|11272.9|11271.9|4612
1673282700000|2023-01-09 16:45:00|11280.9|11279.9|11283.7|11282.7|11287.4|11286.4|11274.2|11273.2|3331
1673283000000|2023-01-09 16:50:00|11283.5|11282.5|11295.7|11294.7|11299.8|11298.8|11280.5|11279.5|4144
1673283300000|2023-01-09 16:55:00|11295.5|11294.5|11292.5|11291.5|11296|11295|11281.3|11280.3|3417
1673283600000|2023-01-09 17:00:00|11292.8|11291.8|11287.7|11286.7|11293.5|11292.5|11280.4|11279.4|3887
1673283900000|2023-01-09 17:05:00|11287.5|11286.5|11281.5|11280.5|11290.5|11289.5|11276.7|11275.7|3502
1673284200000|2023-01-09 17:10:00|11281.3|11280.3|11288.8|11287.8|11292.7|11291.7|11280.8|11279.8|2946
1673284500000|2023-01-09 17:15:00|11288.9|11287.9|11277.3|11276.3|11290.8|11289.8|11272.7|11271.7|4733
1673284800000|2023-01-09 17:20:00|11276.9|11275.9|11288.4|11287.4|11288.5|11287.5|11276.5|11275.5|3317
1673285100000|2023-01-09 17:25:00|11288.2|11287.2|11291.9|11290.9|11296.2|11295.2|11284|11283|4155
1673285400000|2023-01-09 17:30:00|11292|11291|11283.5|11282.5|11295|11294|11282.2|11281.2|3058
1673285700000|2023-01-09 17:35:00|11283.7|11282.7|11265.3|11264.3|11285.2|11284.2|11263.5|11262.5|6304
1673286000000|2023-01-09 17:40:00|11264.1|11263.1|11253.4|11252.4|11265.2|11264.2|11252.6|11251.6|5258
1673286300000|2023-01-09 17:45:00|11253.7|11252.7|11262.6|11261.6|11269.4|11268.4|11253.2|11252.2|5704
1673286600000|2023-01-09 17:50:00|11262.7|11261.7|11271.9|11270.9|11273.2|11272.2|11260|11259|3429
1673286900000|2023-01-09 17:55:00|11271.6|11270.6|11275.9|11274.9|11278.7|11277.7|11267|11266|2869
1673287200000|2023-01-09 18:00:00|11276|11275|11267.1|11266.1|11284.2|11283.2|11266.9|11265.9|4415
1673287500000|2023-01-09 18:05:00|11267.7|11266.7|11267.4|11266.4|11274.5|11273.5|11261.6|11260.6|3905
1673287800000|2023-01-09 18:10:00|11267.1|11266.1|11273.4|11272.4|11276.4|11275.4|11258|11257|3436
1673288100000|2023-01-09 18:15:00|11273.2|11272.2|11278.1|11277.1|11281.1|11280.1|11268.9|11267.9|2941
1673288400000|2023-01-09 18:20:00|11278.2|11277.2|11285.7|11284.7|11288.6|11287.6|11276.1|11275.1|3420
1673288700000|2023-01-09 18:25:00|11285.6|11284.6|11280.4|11279.4|11285.6|11284.6|11274.9|11273.9|2529
1673289000000|2023-01-09 18:30:00|11281.1|11280.1|11263.9|11262.9|11281.5|11280.5|11262.6|11261.6|2724
1673289300000|2023-01-09 18:35:00|11263.7|11262.7|11245.4|11244.4|11263.9|11262.9|11234.9|11233.9|6076
1673289600000|2023-01-09 18:40:00|11245.2|11244.2|11210.1|11209.1|11245.2|11244.2|11205.9|11204.9|8962
1673289900000|2023-01-09 18:45:00|11210.2|11209.2|11200|11199|11210.2|11209.2|11185.4|11184.4|10436
1673290200000|2023-01-09 18:50:00|11200.1|11199.1|11199.4|11198.4|11203.9|11202.9|11189.5|11188.5|6803
1673290500000|2023-01-09 18:55:00|11198.4|11197.4|11203.9|11202.9|11208.4|11207.4|11190.4|11189.4|6177
1673290800000|2023-01-09 19:00:00|11204|11203|11217.7|11216.7|11225.4|11224.4|11202.2|11201.2|7034
1673291100000|2023-01-09 19:05:00|11217|11216|11213.9|11212.9|11217.7|11216.7|11186.6|11185.6|8420
1673291400000|2023-01-09 19:10:00|11214.1|11213.1|11212.4|11211.4|11222.6|11221.6|11204.7|11203.7|5887
1673291700000|2023-01-09 19:15:00|11212.2|11211.2|11218.1|11217.1|11219.1|11218.1|11205.4|11204.4|3017
1673292000000|2023-01-09 19:20:00|11218.2|11217.2|11225.4|11224.4|11229.9|11228.9|11215.9|11214.9|3857
1673292300000|2023-01-09 19:25:00|11225.5|11224.5|11221.4|11220.4|11228.7|11227.7|11207.1|11206.1|4766
1673292600000|2023-01-09 19:30:00|11221.1|11220.1|11210.1|11209.1|11226.9|11225.9|11205.1|11204.1|3746
1673292900000|2023-01-09 19:35:00|11209.4|11208.4|11194.2|11193.2|11211.1|11210.1|11190.9|11189.9|5445
1673293200000|2023-01-09 19:40:00|11194.1|11193.1|11193.9|11192.9|11198.1|11197.1|11183.6|11182.6|5590
1673293500000|2023-01-09 19:45:00|11193.4|11192.4|11187.9|11186.9|11200.1|11199.1|11178.7|11177.7|4723
1673293800000|2023-01-09 19:50:00|11188.2|11187.2|11186.4|11185.4|11194.7|11193.7|11180.4|11179.4|3885
1673294100000|2023-01-09 19:55:00|11186.2|11185.2|11147.2|11146.2|11186.6|11185.6|11141.9|11140.9|9391
1673294400000|2023-01-09 20:00:00|11148|11147|11154.4|11153.4|11158.6|11157.6|11142.9|11141.9|7209
1673294700000|2023-01-09 20:05:00|11154.1|11153.1|11153.1|11152.1|11160.1|11159.1|11138.6|11137.6|5552
1673295000000|2023-01-09 20:10:00|11152.9|11151.9|11128.1|11127.1|11155.9|11154.9|11126.7|11125.7|5591
1673295300000|2023-01-09 20:15:00|11127.9|11126.9|11140|11139|11143.7|11142.7|11124.5|11123.5|6476
1673295600000|2023-01-09 20:20:00|11141.8|11140.8|11145.3|11144.3|11160.2|11159.2|11139.5|11138.5|5332
1673295900000|2023-01-09 20:25:00|11144.7|11143.7|11137.8|11136.8|11150.2|11149.2|11135.3|11134.3|5075
1673296200000|2023-01-09 20:30:00|11139.2|11138.2|11132.5|11131.5|11143.1|11142.1|11114.7|11113.7|8716
1673296500000|2023-01-09 20:35:00|11132.2|11131.2|11121.1|11120.1|11135.5|11134.5|11118.1|11117.1|4760
1673296800000|2023-01-09 20:40:00|11121.2|11120.2|11137.5|11136.5|11138.2|11137.2|11115.7|11114.7|5129
1673297100000|2023-01-09 20:45:00|11137.6|11136.6|11116.2|11115.2|11139.1|11138.1|11106|11105|7871
1673297400000|2023-01-09 20:50:00|11116.7|11115.7|11108.2|11107.2|11129.3|11128.3|11101|11100|11092
1673297700000|2023-01-09 20:55:00|11108.3|11107.3|11110.6|11109.6|11111.1|11110.1|11084.2|11083.2|15863
1673298000000|2023-01-09 21:00:00|11111.1|11109.1|11103.5|11101.5|11115|11113|11095.2|11093.2|5925
1673298300000|2023-01-09 21:05:00|11103.3|11101.3|11104.7|11102.7|11108.1|11106.1|11100.3|11098.3|2130
1673298600000|2023-01-09 21:10:00|11104.8|11102.8|11107.5|11105.5|11111.6|11109.6|11104.5|11102.5|1709
1673298900000|2023-01-09 21:15:00|11107.7|11105.7|11101.8|11099.8|11108|11106|11101.6|11099.6|669
1673299200000|2023-01-09 21:20:00|11101.7|11099.7|11104.3|11102.3|11104.3|11102.3|11100.5|11098.5|312
1673299500000|2023-01-09 21:25:00|11104.5|11102.5|11105.7|11103.7|11106.7|11104.7|11101.7|11099.7|325
1673299800000|2023-01-09 21:30:00|11105.6|11103.6|11103|11101|11107|11105|11101.2|11099.2|350
1673300100000|2023-01-09 21:35:00|11103.1|11101.1|11102.3|11100.3|11106|11104|11098.1|11096.1|381
1673300400000|2023-01-09 21:40:00|11102.2|11100.2|11103.5|11101.5|11104|11102|11101.1|11099.1|205
1673300700000|2023-01-09 21:45:00|11104.1|11102.1|11106.7|11104.7|11109.2|11107.2|11103.3|11101.3|363
1673301000000|2023-01-09 21:50:00|11106.6|11104.6|11108.7|11106.7|11108.7|11106.7|11106|11104|186
1673301300000|2023-01-09 21:55:00|11108.6|11106.6|11109|11104|11109.2|11107.2|11106.6|11103.8|358
1673301600000|2023-01-09 22:00:00|11108.8|11103.8|11107.1|11102.1|11108.9|11103.9|11105.8|11100.8|2
1673301900000|2023-01-09 22:05:00|11106.9|11101.9|11105.8|11100.8|11107.5|11102.5|11105.4|11100.4|0
1673302200000|2023-01-09 22:10:00|11104.8|11099.8|11108.7|11103.7|11108.7|11103.7|11104.7|11099.7|0
1673302500000|2023-01-09 22:15:00|11108.1|11103.1|11107.9|11102.9|11108.6|11103.6|11107.3|11102.3|0
1673302800000|2023-01-09 22:20:00|11107.8|11102.8|11108.5|11103.5|11109|11104|11107.6|11102.6|0
1673303100000|2023-01-09 22:25:00|11108.6|11103.6|11109.2|11104.2|11109.8|11104.8|11108.2|11103.2|0
1673303400000|2023-01-09 22:30:00|11109.1|11104.1|11109.5|11104.5|11109.5|11104.5|11108.8|11103.8|0
1673303700000|2023-01-09 22:35:00|11109.2|11104.2|11109.6|11104.6|11109.8|11104.8|11109.2|11104.2|0
1673304000000|2023-01-09 22:40:00|11109.7|11104.7|11110.8|11105.8|11112.7|11107.7|11109.7|11104.7|0
1673304300000|2023-01-09 22:45:00|11110.7|11105.7|11114.6|11109.6|11114.6|11109.6|11110.7|11105.7|0
1673304600000|2023-01-09 22:50:00|11114.1|11109.1|11114.5|11109.5|11114.9|11109.9|11114.1|11109.1|0
1673304900000|2023-01-09 22:55:00|11114.7|11109.7|11111.6|11106.6|11114.8|11109.8|11111.6|11106.6|0
1673305200000|2023-01-09 23:00:00|11108.7|11106.7|11104.6|11102.6|11110.7|11108.7|11104|11102|711
1673305500000|2023-01-09 23:05:00|11104.2|11102.2|11107.5|11105.5|11108|11106|11102.6|11100.6|420
1673305800000|2023-01-09 23:10:00|11108|11106|11106.6|11104.6|11109.5|11107.5|11104|11102|248
1673306100000|2023-01-09 23:15:00|11106.7|11104.7|11105|11103|11107|11105|11104.7|11102.7|103
1673306400000|2023-01-09 23:20:00|11105.1|11103.1|11102.8|11100.8|11105.5|11103.5|11100.5|11098.5|246
1673306700000|2023-01-09 23:25:00|11103|11101|11106.8|11104.8|11107.8|11105.8|11103|11101|154
1673307000000|2023-01-09 23:30:00|11106.7|11104.7|11105.3|11103.3|11107.8|11105.8|11103.6|11101.6|154
1673307300000|2023-01-09 23:35:00|11105.5|11103.5|11106.1|11104.1|11107.5|11105.5|11105.1|11103.1|80
1673307600000|2023-01-09 23:40:00|11106|11104|11102.5|11100.5|11106.6|11104.6|11102.1|11100.1|117
1673307900000|2023-01-09 23:45:00|11102.3|11100.3|11101|11099|11103|11101|11097.8|11095.8|329
1673308200000|2023-01-09 23:50:00|11101.1|11099.1|11097.8|11095.8|11102.1|11100.1|11097|11095|295
1673308500000|2023-01-09 23:55:00|11098|11096|11097.6|11095.6|11099.3|11097.3|11091.2|11089.2|495
1673308800000|2023-01-10 00:00:00|11098.3|11096.3|11097.3|11095.3|11099.6|11097.6|11093.6|11091.6|486
1673309100000|2023-01-10 00:05:00|11097.2|11095.2|11092.6|11090.6|11098.3|11096.3|11090.6|11088.6|383
1673309400000|2023-01-10 00:10:00|11092.7|11090.7|11091.5|11089.5|11093.6|11091.6|11090.2|11088.2|201
1673309700000|2023-01-10 00:15:00|11091.8|11089.8|11081.6|11079.6|11091.8|11089.8|11076.6|11074.6|967
1673310000000|2023-01-10 00:20:00|11081.5|11079.5|11072.8|11070.8|11081.8|11079.8|11072|11070|587
1673310300000|2023-01-10 00:25:00|11072.7|11070.7|11073.6|11071.6|11074.8|11072.8|11066.5|11064.5|604
1673310600000|2023-01-10 00:30:00|11073.5|11071.5|11072.2|11070.2|11074.3|11072.3|11068.3|11066.3|375
1673310900000|2023-01-10 00:35:00|11072.3|11070.3|11077.1|11075.1|11078.6|11076.6|11071.7|11069.7|245
1673311200000|2023-01-10 00:40:00|11077.2|11075.2|11075.1|11073.1|11079|11077|11074.8|11072.8|204
1673311500000|2023-01-10 00:45:00|11075|11073|11079.1|11077.1|11080|11078|11074.7|11072.7|249
1673311800000|2023-01-10 00:50:00|11079.3|11077.3|11078|11076|11081|11079|11076.6|11074.6|207
1673312100000|2023-01-10 00:55:00|11077.8|11075.8|11077.6|11075.6|11078.5|11076.5|11076|11074|190
1673312400000|2023-01-10 01:00:00|11077.7|11075.7|11083.8|11081.8|11086.6|11084.6|11076.6|11074.6|724
1673312700000|2023-01-10 01:05:00|11084|11082|11086.8|11084.8|11088.3|11086.3|11081.3|11079.3|260
1673313000000|2023-01-10 01:10:00|11087|11085|11084.6|11082.6|11088|11086|11082.6|11080.6|285
1673313300000|2023-01-10 01:15:00|11084.5|11082.5|11084.6|11082.6|11086.6|11084.6|11081.6|11079.6|266
1673313600000|2023-01-10 01:20:00|11084.7|11082.7|11091.5|11089.5|11092|11090|11083.6|11081.6|310
1673313900000|2023-01-10 01:25:00|11091.3|11089.3|11093.1|11091.1|11094.1|11092.1|11089.7|11087.7|260
1673314200000|2023-01-10 01:30:00|11093|11091|11089.1|11087.1|11094.5|11092.5|11087.5|11085.5|263
1673314500000|2023-01-10 01:35:00|11089.2|11087.2|11085.3|11083.3|11090.3|11088.3|11084.6|11082.6|257
1673314800000|2023-01-10 01:40:00|11085.5|11083.5|11085.1|11083.1|11086.3|11084.3|11081.6|11079.6|342
1673315100000|2023-01-10 01:45:00|11085.2|11083.2|11086.5|11084.5|11090.1|11088.1|11084.5|11082.5|248
1673315400000|2023-01-10 01:50:00|11086|11084|11096.2|11094.2|11096.5|11094.5|11085.6|11083.6|290
1673315700000|2023-01-10 01:55:00|11096.3|11094.3|11098.3|11096.3|11103|11101|11095.2|11093.2|437
1673316000000|2023-01-10 02:00:00|11098.5|11096.5|11099.6|11097.6|11099.8|11097.8|11095.2|11093.2|181
1673316300000|2023-01-10 02:05:00|11099.7|11097.7|11096.8|11094.8|11100.5|11098.5|11096.2|11094.2|135
1673316600000|2023-01-10 02:10:00|11097|11095|11099.1|11097.1|11101.3|11099.3|11097|11095|202
1673316900000|2023-01-10 02:15:00|11099.2|11097.2|11097|11095|11101.3|11099.3|11096.3|11094.3|200
1673317200000|2023-01-10 02:20:00|11096.8|11094.8|11090.5|11088.5|11098.1|11096.1|11090.3|11088.3|524
1673317500000|2023-01-10 02:25:00|11090.6|11088.6|11081.2|11079.2|11092.6|11090.6|11079.3|11077.3|486
1673317800000|2023-01-10 02:30:00|11081|11079|11062|11060|11081|11079|11061.7|11059.7|731
1673318100000|2023-01-10 02:35:00|11062.1|11060.1|11056.5|11054.5|11064.8|11062.8|11050.1|11048.1|1119
1673318400000|2023-01-10 02:40:00|11056.8|11054.8|11057.6|11055.6|11057.6|11055.6|11049|11047|583
1673318700000|2023-01-10 02:45:00|11057.7|11055.7|11063.6|11061.6|11065.2|11063.2|11056.3|11054.3|464
1673319000000|2023-01-10 02:50:00|11063.7|11061.7|11064.3|11062.3|11067.1|11065.1|11063.5|11061.5|289
1673319300000|2023-01-10 02:55:00|11064.2|11062.2|11065.7|11063.7|11065.7|11063.7|11061.7|11059.7|243
1673319600000|2023-01-10 03:00:00|11066.2|11064.2|11065.1|11063.1|11066.3|11064.3|11059.7|11057.7|302
1673319900000|2023-01-10 03:05:00|11065.2|11063.2|11064.3|11062.3|11067.3|11065.3|11061.7|11059.7|186
1673320200000|2023-01-10 03:10:00|11064.2|11062.2|11069|11067|11069.5|11067.5|11062.5|11060.5|276
1673320500000|2023-01-10 03:15:00|11069.1|11067.1|11067.7|11065.7|11069.5|11067.5|11065.6|11063.6|141
1673320800000|2023-01-10 03:20:00|11068|11066|11074.3|11072.3|11078.1|11076.1|11068|11066|531
1673321100000|2023-01-10 03:25:00|11074.5|11072.5|11073.7|11071.7|11074.8|11072.8|11069.1|11067.1|331
1673321400000|2023-01-10 03:30:00|11073.8|11071.8|11069.3|11067.3|11075.6|11073.6|11066.2|11064.2|342
1673321700000|2023-01-10 03:35:00|11069.5|11067.5|11067.3|11065.3|11069.8|11067.8|11064.2|11062.2|196
1673322000000|2023-01-10 03:40:00|11067.5|11065.5|11070.8|11068.8|11071.8|11069.8|11067.3|11065.3|209
1673322300000|2023-01-10 03:45:00|11071.1|11069.1|11065.8|11063.8|11071.1|11069.1|11064.2|11062.2|304
1673322600000|2023-01-10 03:50:00|11066|11064|11058.1|11056.1|11068.2|11066.2|11055.7|11053.7|526
1673322900000|2023-01-10 03:55:00|11058.2|11056.2|11066.3|11064.3|11068|11066|11053.7|11051.7|415
1673323200000|2023-01-10 04:00:00|11066.2|11064.2|11069|11067|11070.5|11068.5|11066|11064|269
1673323500000|2023-01-10 04:05:00|11068.8|11066.8|11068.8|11066.8|11069.2|11067.2|11064.5|11062.5|244
1673323800000|2023-01-10 04:10:00|11069|11067|11068|11066|11069.6|11067.6|11064|11062|130
1673324100000|2023-01-10 04:15:00|11067.8|11065.8|11069|11067|11069.5|11067.5|11065.5|11063.5|116
1673324400000|2023-01-10 04:20:00|11069.2|11067.2|11071.1|11069.1|11071.1|11069.1|11068.3|11066.3|112
1673324700000|2023-01-10 04:25:00|11071|11069|11069.8|11067.8|11072.5|11070.5|11066.8|11064.8|194
1673325000000|2023-01-10 04:30:00|11069.5|11067.5|11065.8|11063.8|11070.1|11068.1|11065|11063|123
1673325300000|2023-01-10 04:35:00|11066|11064|11067.3|11065.3|11069|11067|11065.2|11063.2|74
1673325600000|2023-01-10 04:40:00|11067.2|11065.2|11065.5|11063.5|11067.8|11065.8|11065.2|11063.2|102
1673325900000|2023-01-10 04:45:00|11065.2|11063.2|11067.1|11065.1|11068.1|11066.1|11063.8|11061.8|142
1673326200000|2023-01-10 04:50:00|11067.3|11065.3|11065.2|11063.2|11068.3|11066.3|11065.1|11063.1|93
1673326500000|2023-01-10 04:55:00|11065.1|11063.1|11069.6|11067.6|11070.7|11068.7|11065.1|11063.1|127
1673326800000|2023-01-10 05:00:00|11069.5|11067.5|11067.8|11065.8|11070.3|11068.3|11063.2|11061.2|271
1673327100000|2023-01-10 05:05:00|11068|11066|11075.3|11073.3|11076.1|11074.1|11067.2|11065.2|361
1673327400000|2023-01-10 05:10:00|11075.5|11073.5|11072.6|11070.6|11075.5|11073.5|11070.7|11068.7|110
1673327700000|2023-01-10 05:15:00|11072.5|11070.5|11076|11074|11076|11074|11070.6|11068.6|113
1673328000000|2023-01-10 05:20:00|11075.8|11073.8|11077.7|11075.7|11080.5|11078.5|11074.3|11072.3|278
1673328300000|2023-01-10 05:25:00|11077.8|11075.8|11082.8|11080.8|11083.1|11081.1|11077.6|11075.6|295
1673328600000|2023-01-10 05:30:00|11083|11081|11080.1|11078.1|11084.3|11082.3|11077.6|11075.6|234
1673328900000|2023-01-10 05:35:00|11080.2|11078.2|11084|11082|11084|11082|11078.6|11076.6|124
1673329200000|2023-01-10 05:40:00|11084.2|11082.2|11087.2|11085.2|11090.1|11088.1|11084.1|11082.1|397
1673329500000|2023-01-10 05:45:00|11087.1|11085.1|11088|11086|11089.5|11087.5|11086.7|11084.7|117
1673329800000|2023-01-10 05:50:00|11088.5|11086.5|11081.8|11079.8|11088.6|11086.6|11080.6|11078.6|229
1673330100000|2023-01-10 05:55:00|11081.7|11079.7|11084.1|11082.1|11085.1|11083.1|11079.2|11077.2|333
1673330400000|2023-01-10 06:00:00|11084|11082|11092.1|11090.1|11092.5|11090.5|11083.7|11081.7|351
1673330700000|2023-01-10 06:05:00|11092.2|11090.2|11090.1|11088.1|11092.5|11090.5|11087.1|11085.1|186
1673331000000|2023-01-10 06:10:00|11090.3|11088.3|11091.6|11089.6|11093.6|11091.6|11088.3|11086.3|202
1673331300000|2023-01-10 06:15:00|11091.7|11089.7|11092.3|11090.3|11096.1|11094.1|11089.6|11087.6|296
1673331600000|2023-01-10 06:20:00|11092.5|11090.5|11092|11090|11093.2|11091.2|11088.2|11086.2|126
1673331900000|2023-01-10 06:25:00|11092.2|11090.2|11089.7|11087.7|11094.8|11092.8|11089|11087|195
1673332200000|2023-01-10 06:30:00|11089.8|11087.8|11081.8|11079.8|11090.7|11088.7|11081.2|11079.2|363
1673332500000|2023-01-10 06:35:00|11082.1|11080.1|11082.1|11080.1|11084.5|11082.5|11080.5|11078.5|269
1673332800000|2023-01-10 06:40:00|11082|11080|11080.5|11078.5|11083.1|11081.1|11080|11078|202
1673333100000|2023-01-10 06:45:00|11080.3|11078.3|11078.7|11076.7|11081.1|11079.1|11077.5|11075.5|187
1673333400000|2023-01-10 06:50:00|11078.6|11076.6|11080.3|11078.3|11082|11080|11078.1|11076.1|148
1673333700000|2023-01-10 06:55:00|11080.5|11078.5|11092.8|11090.8|11095.8|11093.8|11080.5|11078.5|847
1673334000000|2023-01-10 07:00:00|11093.3|11091.3|11085.6|11083.6|11098|11096|11084.5|11082.5|715
1673334300000|2023-01-10 07:05:00|11085.5|11083.5|11088.6|11086.6|11092|11090|11082.5|11080.5|331
1673334600000|2023-01-10 07:10:00|11088.7|11086.7|11082.5|11080.5|11094.2|11092.2|11082.3|11080.3|425
1673334900000|2023-01-10 07:15:00|11082.3|11080.3|11082.3|11080.3|11086.1|11084.1|11080|11078|327
1673335200000|2023-01-10 07:20:00|11082.5|11080.5|11085.3|11083.3|11085.3|11083.3|11076.1|11074.1|472
1673335500000|2023-01-10 07:25:00|11085.2|11083.2|11083.6|11081.6|11087.3|11085.3|11081.6|11079.6|330
1673335800000|2023-01-10 07:30:00|11083.7|11081.7|11090.8|11088.8|11091.1|11089.1|11082.8|11080.8|387
1673336100000|2023-01-10 07:35:00|11090.7|11088.7|11088.1|11086.1|11094.3|11092.3|11085.5|11083.5|587
1673336400000|2023-01-10 07:40:00|11087.8|11085.8|11094.8|11092.8|11096.5|11094.5|11087.6|11085.6|362
1673336700000|2023-01-10 07:45:00|11094.7|11092.7|11093|11091|11096.7|11094.7|11092.5|11090.5|247
1673337000000|2023-01-10 07:50:00|11093.1|11091.1|11090.1|11088.1|11093.5|11091.5|11088.2|11086.2|234
1673337300000|2023-01-10 07:55:00|11090.2|11088.2|11083.5|11081.5|11090.2|11088.2|11081.3|11079.3|312
1673337600000|2023-01-10 08:00:00|11083.6|11081.6|11090.3|11088.3|11093.7|11091.7|11083.6|11081.6|765
1673337900000|2023-01-10 08:05:00|11090.2|11088.2|11090.3|11088.3|11100.3|11098.3|11088.2|11086.2|792
1673338200000|2023-01-10 08:10:00|11090.6|11088.6|11082.5|11080.5|11091.2|11089.2|11079.2|11077.2|629
1673338500000|2023-01-10 08:15:00|11082.8|11080.8|11090.8|11088.8|11092.6|11090.6|11081.3|11079.3|593
1673338800000|2023-01-10 08:20:00|11091|11089|11107.7|11105.7|11110.1|11108.1|11086.5|11084.5|1272
1673339100000|2023-01-10 08:25:00|11107.6|11105.6|11097.2|11095.2|11107.6|11105.6|11096.3|11094.3|787
1673339400000|2023-01-10 08:30:00|11096.8|11094.8|11113.8|11111.8|11119.8|11117.8|11091.6|11089.6|1845
1673339700000|2023-01-10 08:35:00|11113.7|11111.7|11104.6|11102.6|11114|11112|11103.6|11101.6|736
1673340000000|2023-01-10 08:40:00|11104.8|11102.8|11095.6|11093.6|11108.5|11106.5|11093.8|11091.8|533
1673340300000|2023-01-10 08:45:00|11095.7|11093.7|11099.8|11097.8|11105|11103|11094.2|11092.2|460
1673340600000|2023-01-10 08:50:00|11100|11098|11101.3|11099.3|11105|11103|11097.5|11095.5|541
1673340900000|2023-01-10 08:55:00|11101.2|11099.2|11095.3|11093.3|11101.8|11099.8|11091.3|11089.3|386
1673341200000|2023-01-10 09:00:00|11095.2|11093.2|11090.1|11088.1|11102|11100|11087|11085|1079
1673341500000|2023-01-10 09:05:00|11090.2|11088.2|11095.8|11093.8|11098.5|11096.5|11085.8|11083.8|879
1673341800000|2023-01-10 09:10:00|11096.3|11094.3|11081|11079|11096.8|11094.8|11081|11079|806
1673342100000|2023-01-10 09:15:00|11079.8|11077.8|11087.5|11085.5|11094.6|11092.6|11079.8|11077.8|891
1673342400000|2023-01-10 09:20:00|11087.3|11085.3|11089.6|11087.6|11091.6|11089.6|11082.5|11080.5|541
1673342700000|2023-01-10 09:25:00|11089.7|11087.7|11098|11096|11101|11099|11089.6|11087.6|844
1673343000000|2023-01-10 09:30:00|11097.8|11095.8|11099.3|11097.3|11104.6|11102.6|11094.5|11092.5|447
1673343300000|2023-01-10 09:35:00|11099.6|11097.6|11110|11108|11110.7|11108.7|11097.3|11095.3|553
1673343600000|2023-01-10 09:40:00|11109.8|11107.8|11104.6|11102.6|11110.3|11108.3|11102.5|11100.5|445
1673343900000|2023-01-10 09:45:00|11104.7|11102.7|11112.3|11110.3|11112.3|11110.3|11099.3|11097.3|500
1673344200000|2023-01-10 09:50:00|11112.2|11110.2|11108.3|11106.3|11112.3|11110.3|11104.3|11102.3|346
1673344500000|2023-01-10 09:55:00|11108.2|11106.2|11112.3|11110.3|11113|11111|11106.5|11104.5|283
1673344800000|2023-01-10 10:00:00|11112.2|11110.2|11108|11106|11119.2|11117.2|11107|11105|803
1673345100000|2023-01-10 10:05:00|11107.8|11105.8|11106.3|11104.3|11108.1|11106.1|11101.3|11099.3|379
1673345400000|2023-01-10 10:10:00|11106.5|11104.5|11101.3|11099.3|11108|11106|11100.3|11098.3|240
1673345700000|2023-01-10 10:15:00|11100.8|11098.8|11108.2|11106.2|11108.5|11106.5|11100.7|11098.7|328
1673346000000|2023-01-10 10:20:00|11108.1|11106.1|11111.7|11109.7|11114.8|11112.8|11105.8|11103.8|557
1673346300000|2023-01-10 10:25:00|11111.6|11109.6|11111.1|11109.1|11113.7|11111.7|11106.5|11104.5|285
1673346600000|2023-01-10 10:30:00|11111.2|11109.2|11117.3|11115.3|11118.2|11116.2|11110.8|11108.8|478
1673346900000|2023-01-10 10:35:00|11117.2|11115.2|11124.1|11122.1|11129.2|11127.2|11117|11115|1078
1673347200000|2023-01-10 10:40:00|11124.5|11122.5|11117.7|11115.7|11128.6|11126.6|11117.1|11115.1|777
1673347500000|2023-01-10 10:45:00|11117.6|11115.6|11127|11125|11129.1|11127.1|11117.6|11115.6|638
1673347800000|2023-01-10 10:50:00|11127.3|11125.3|11121.3|11119.3|11127.7|11125.7|11120.7|11118.7|588
1673348100000|2023-01-10 10:55:00|11121.2|11119.2|11120.3|11118.3|11129.5|11127.5|11120.3|11118.3|814
1673348400000|2023-01-10 11:00:00|11120.5|11118.5|11117.5|11115.5|11123.7|11121.7|11117.2|11115.2|345
1673348700000|2023-01-10 11:05:00|11116.8|11114.8|11107.8|11105.8|11117.6|11115.6|11107.3|11105.3|569
1673349000000|2023-01-10 11:10:00|11107.7|11105.7|11089.6|11087.6|11107.8|11105.8|11089.3|11087.3|1049
1673349300000|2023-01-10 11:15:00|11089.7|11087.7|11099.1|11097.1|11100.2|11098.2|11086.2|11084.2|966
1673349600000|2023-01-10 11:20:00|11099.2|11097.2|11093.2|11091.2|11102.3|11100.3|11093.1|11091.1|576
1673349900000|2023-01-10 11:25:00|11093.1|11091.1|11093.2|11091.2|11097.3|11095.3|11092.1|11090.1|368
1673350200000|2023-01-10 11:30:00|11093.3|11091.3|11080.3|11078.3|11095.1|11093.1|11077.3|11075.3|924
1673350500000|2023-01-10 11:35:00|11080.5|11078.5|11080.2|11078.2|11082.2|11080.2|11076.8|11074.8|641
1673350800000|2023-01-10 11:40:00|11080|11078|11073.1|11071.1|11081.2|11079.2|11060.8|11058.8|1563
1673351100000|2023-01-10 11:45:00|11072.6|11070.6|11071.5|11069.5|11074.8|11072.8|11068.7|11066.7|760
1673351400000|2023-01-10 11:50:00|11071.1|11069.1|11072.1|11070.1|11077.3|11075.3|11070.6|11068.6|524
1673351700000|2023-01-10 11:55:00|11072.3|11070.3|11070.8|11068.8|11074.3|11072.3|11065.1|11063.1|646
1673352000000|2023-01-10 12:00:00|11071|11069|11071.3|11069.3|11073|11071|11063.1|11061.1|794
1673352300000|2023-01-10 12:05:00|11071.2|11069.2|11055.3|11053.3|11071.2|11069.2|11053.7|11051.7|974
1673352600000|2023-01-10 12:10:00|11055.5|11053.5|11059.8|11057.8|11059.8|11057.8|11045|11043|1729
1673352900000|2023-01-10 12:15:00|11059.7|11057.7|11032|11030|11061.8|11059.8|11022.3|11020.3|3167
1673353200000|2023-01-10 12:20:00|11031.3|11029.3|11027.8|11025.8|11032.8|11030.8|11018.1|11016.1|2622
1673353500000|2023-01-10 12:25:00|11027.7|11025.7|11036.6|11034.6|11038.7|11036.7|11027.2|11025.2|1153
1673353800000|2023-01-10 12:30:00|11036.3|11034.3|11027.1|11025.1|11038.1|11036.1|11026.1|11024.1|701
1673354100000|2023-01-10 12:35:00|11027|11025|11030.2|11028.2|11034.6|11032.6|11025.1|11023.1|1039
1673354400000|2023-01-10 12:40:00|11030.1|11028.1|11036.7|11034.7|11044.3|11042.3|11029.8|11027.8|1316
1673354700000|2023-01-10 12:45:00|11036.5|11034.5|11028.8|11026.8|11038.6|11036.6|11027.5|11025.5|876
1673355000000|2023-01-10 12:50:00|11028.7|11026.7|11038.3|11036.3|11040|11038|11020.7|11018.7|1160
1673355300000|2023-01-10 12:55:00|11038.6|11036.6|11041.3|11039.3|11044.6|11042.6|11037.8|11035.8|636
1673355600000|2023-01-10 13:00:00|11041.2|11039.2|11037.7|11035.7|11041.3|11039.3|11028.3|11026.3|1197
1673355900000|2023-01-10 13:05:00|11037.6|11035.6|11050.1|11048.1|11051.3|11049.3|11033.5|11031.5|1332
1673356200000|2023-01-10 13:10:00|11050.2|11048.2|11043.5|11041.5|11055.5|11053.5|11041.7|11039.7|1438
1673356500000|2023-01-10 13:15:00|11043.3|11041.3|11038.3|11036.3|11043.7|11041.7|11031.2|11029.2|1471
1673356800000|2023-01-10 13:20:00|11038.7|11036.7|11045.7|11043.7|11048|11046|11033.7|11031.7|979
1673357100000|2023-01-10 13:25:00|11046|11044|11025.7|11023.7|11046.1|11044.1|11025.6|11023.6|1215
1673357400000|2023-01-10 13:30:00|11025.2|11023.2|11032|11030|11032.2|11030.2|11020.6|11018.6|1541
1673357700000|2023-01-10 13:35:00|11032.2|11030.2|11032.5|11030.5|11038.7|11036.7|11023.3|11021.3|1984
1673358000000|2023-01-10 13:40:00|11032.1|11030.1|11034.5|11032.5|11037.5|11035.5|11024.5|11022.5|1390
1673358300000|2023-01-10 13:45:00|11034.3|11032.3|11035.3|11033.3|11036.1|11034.1|11026|11024|1557
1673358600000|2023-01-10 13:50:00|11035.2|11033.2|11044.2|11042.2|11045.1|11043.1|11029.1|11027.1|1179
1673358900000|2023-01-10 13:55:00|11043.6|11041.6|11051.7|11049.7|11053.2|11051.2|11043.6|11041.6|1779
1673359200000|2023-01-10 14:00:00|11050.3|11048.3|11091.2|11089.2|11091.8|11089.8|11041.6|11039.6|8157
1673359500000|2023-01-10 14:05:00|11091.1|11089.1|11092.5|11090.5|11097.5|11095.5|11080.1|11078.1|5199
1673359800000|2023-01-10 14:10:00|11092.3|11090.3|11094.3|11092.3|11099.6|11097.6|11070.8|11068.8|3397
1673360100000|2023-01-10 14:15:00|11094.2|11092.2|11093|11091|11095.8|11093.8|11081.1|11079.1|1968
1673360400000|2023-01-10 14:20:00|11092.2|11090.2|11079.5|11077.5|11093.2|11091.2|11070.1|11068.1|2401
1673360700000|2023-01-10 14:25:00|11081.1|11079.1|11067.1|11065.1|11085.7|11083.7|11062.8|11060.8|3233
1673361000000|2023-01-10 14:30:00|11066.6|11065.6|11162.2|11161.2|11168.8|11167.8|11061.2|11060.2|25132
1673361300000|2023-01-10 14:35:00|11163|11162|11135|11134|11166.2|11165.2|11127|11126|15630
1673361600000|2023-01-10 14:40:00|11135.7|11134.7|11116.5|11115.5|11140.7|11139.7|11103.7|11102.7|13922
1673361900000|2023-01-10 14:45:00|11116.7|11115.7|11110.6|11109.6|11136.1|11135.1|11066.2|11065.2|16434
1673362200000|2023-01-10 14:50:00|11110.2|11109.2|11141.5|11140.5|11147.1|11146.1|11077.5|11076.5|14125
1673362500000|2023-01-10 14:55:00|11141|11140|11134.1|11133.1|11159.3|11158.3|11120.7|11119.7|9897
1673362800000|2023-01-10 15:00:00|11134.3|11133.3|11132.5|11131.5|11142.3|11141.3|11105.7|11104.7|11104
1673363100000|2023-01-10 15:05:00|11132|11131|11138.5|11137.5|11148.7|11147.7|11126.5|11125.5|7891
1673363400000|2023-01-10 15:10:00|11140.2|11139.2|11180.2|11179.2|11191.7|11190.7|11134.4|11133.4|11062
1673363700000|2023-01-10 15:15:00|11180.9|11179.9|11173.2|11172.2|11207.9|11206.9|11172.1|11171.1|9845
1673364000000|2023-01-10 15:20:00|11173.4|11172.4|11160.7|11159.7|11178.7|11177.7|11147.6|11146.6|7268
1673364300000|2023-01-10 15:25:00|11161.9|11160.9|11132.8|11131.8|11175.6|11174.6|11123.3|11122.3|7755
1673364600000|2023-01-10 15:30:00|11132.9|11131.9|11077.7|11076.7|11133.6|11132.6|11070.1|11069.1|14815
1673364900000|2023-01-10 15:35:00|11077.2|11076.2|11093.1|11092.1|11101.2|11100.2|11073.7|11072.7|7902
1673365200000|2023-01-10 15:40:00|11092.9|11091.9|11055.9|11054.9|11101.2|11100.2|11050.7|11049.7|9936
1673365500000|2023-01-10 15:45:00|11053.2|11052.2|11076.7|11075.7|11083.4|11082.4|11046.3|11045.3|9677
1673365800000|2023-01-10 15:50:00|11075.9|11074.9|11113.1|11112.1|11120.7|11119.7|11074.9|11073.9|9406
1673366100000|2023-01-10 15:55:00|11112.7|11111.7|11132.6|11131.6|11144.2|11143.2|11109.4|11108.4|8012
1673366400000|2023-01-10 16:00:00|11132.9|11131.9|11137.2|11136.2|11137.7|11136.7|11119.9|11118.9|6857
1673366700000|2023-01-10 16:05:00|11137.6|11136.6|11124.2|11123.2|11138.2|11137.2|11119.7|11118.7|4585
1673367000000|2023-01-10 16:10:00|11123.9|11122.9|11133.4|11132.4|11147.9|11146.9|11119.7|11118.7|6084
1673367300000|2023-01-10 16:15:00|11133.7|11132.7|11123.7|11122.7|11143.4|11142.4|11118.8|11117.8|5073
1673367600000|2023-01-10 16:20:00|11123.4|11122.4|11137.9|11136.9|11141.8|11140.8|11119.3|11118.3|4872
1673367900000|2023-01-10 16:25:00|11138.2|11137.2|11119.7|11118.7|11139.9|11138.9|11113.7|11112.7|5313
1673368200000|2023-01-10 16:30:00|11119.6|11118.6|11105.7|11104.7|11128.4|11127.4|11096.7|11095.7|5866
1673368500000|2023-01-10 16:35:00|11105.4|11104.4|11100.1|11099.1|11117.7|11116.7|11097.6|11096.6|4753
1673368800000|2023-01-10 16:40:00|11100.2|11099.2|11108.4|11107.4|11113.4|11112.4|11099.9|11098.9|3480
1673369100000|2023-01-10 16:45:00|11107.7|11106.7|11111.4|11110.4|11118.9|11117.9|11092.9|11091.9|5010
1673369400000|2023-01-10 16:50:00|11111.7|11110.7|11111.6|11110.6|11119.4|11118.4|11102.8|11101.8|3351
1673369700000|2023-01-10 16:55:00|11111.4|11110.4|11116.2|11115.2|11128.8|11127.8|11111.4|11110.4|4108
1673370000000|2023-01-10 17:00:00|11116.4|11115.4|11092.7|11091.7|11116.4|11115.4|11082.1|11081.1|6059
1673370300000|2023-01-10 17:05:00|11093.2|11092.2|11119.3|11118.3|11119.6|11118.6|11092.9|11091.9|3579
1673370600000|2023-01-10 17:10:00|11119.7|11118.7|11131.7|11130.7|11138.4|11137.4|11113.1|11112.1|3863
1673370900000|2023-01-10 17:15:00|11131.6|11130.6|11117.9|11116.9|11134.2|11133.2|11114.9|11113.9|3907
1673371200000|2023-01-10 17:20:00|11118.4|11117.4|11125.2|11124.2|11126.2|11125.2|11107.7|11106.7|2617
1673371500000|2023-01-10 17:25:00|11124.7|11123.7|11119.2|11118.2|11127.7|11126.7|11114.7|11113.7|2306
1673371800000|2023-01-10 17:30:00|11119.7|11118.7|11127.1|11126.1|11131.7|11130.7|11115.4|11114.4|2474
1673372100000|2023-01-10 17:35:00|11127.2|11126.2|11157.2|11156.2|11157.9|11156.9|11123.7|11122.7|4731
1673372400000|2023-01-10 17:40:00|11156.9|11155.9|11141.4|11140.4|11157.9|11156.9|11139.4|11138.4|3619
1673372700000|2023-01-10 17:45:00|11141.3|11140.3|11142.6|11141.6|11146.4|11145.4|11134.1|11133.1|2494
1673373000000|2023-01-10 17:50:00|11142.8|11141.8|11143.9|11142.9|11151.4|11150.4|11139.4|11138.4|2482
1673373300000|2023-01-10 17:55:00|11143.6|11142.6|11143.6|11142.6|11147.5|11146.5|11137.9|11136.9|2175
1673373600000|2023-01-10 18:00:00|11143.8|11142.8|11151.6|11150.6|11157.1|11156.1|11137.4|11136.4|4739
1673373900000|2023-01-10 18:05:00|11151.5|11150.5|11165.6|11164.6|11167.9|11166.9|11146.6|11145.6|3762
1673374200000|2023-01-10 18:10:00|11166.1|11165.1|11152.4|11151.4|11168.4|11167.4|11151.4|11150.4|2793
1673374500000|2023-01-10 18:15:00|11152.3|11151.3|11141.4|11140.4|11155.1|11154.1|11137.3|11136.3|2794
1673374800000|2023-01-10 18:20:00|11141.3|11140.3|11150.9|11149.9|11152.1|11151.1|11132.5|11131.5|2614
1673375100000|2023-01-10 18:25:00|11150.8|11149.8|11148.4|11147.4|11155.4|11154.4|11147.1|11146.1|1409
1673375400000|2023-01-10 18:30:00|11148.1|11147.1|11156.4|11155.4|11157.8|11156.8|11142.9|11141.9|2464
1673375700000|2023-01-10 18:35:00|11156.1|11155.1|11161.4|11160.4|11167.9|11166.9|11155.6|11154.6|3060
1673376000000|2023-01-10 18:40:00|11160.9|11159.9|11153.9|11152.9|11169.4|11168.4|11152.4|11151.4|2601
1673376300000|2023-01-10 18:45:00|11153.8|11152.8|11162.9|11161.9|11162.9|11161.9|11149.9|11148.9|2169
1673376600000|2023-01-10 18:50:00|11162.4|11161.4|11156.9|11155.9|11165.1|11164.1|11155.1|11154.1|1624
1673376900000|2023-01-10 18:55:00|11157|11156|11169.4|11168.4|11173.1|11172.1|11146.1|11145.1|3046
1673377200000|2023-01-10 19:00:00|11170.1|11169.1|11176.4|11175.4|11185.6|11184.6|11170.1|11169.1|4168
1673377500000|2023-01-10 19:05:00|11176.8|11175.8|11179.3|11178.3|11182.5|11181.5|11163.9|11162.9|2635
1673377800000|2023-01-10 19:10:00|11178.9|11177.9|11182.4|11181.4|11191.6|11190.6|11175.6|11174.6|2999
1673378100000|2023-01-10 19:15:00|11182.3|11181.3|11186.9|11185.9|11189.4|11188.4|11181.8|11180.8|1985
1673378400000|2023-01-10 19:20:00|11186.6|11185.6|11184.4|11183.4|11194.1|11193.1|11179.5|11178.5|2601
1673378700000|2023-01-10 19:25:00|11184.3|11183.3|11186.8|11185.8|11188.8|11187.8|11175|11174|2491
1673379000000|2023-01-10 19:30:00|11186.6|11185.6|11189.1|11188.1|11196.3|11195.3|11177.8|11176.8|3098
1673379300000|2023-01-10 19:35:00|11189|11188|11177.6|11176.6|11191.5|11190.5|11173.6|11172.6|2208
1673379600000|2023-01-10 19:40:00|11177.1|11176.1|11169.9|11168.9|11179.8|11178.8|11169.3|11168.3|2455
1673379900000|2023-01-10 19:45:00|11169.6|11168.6|11172.9|11171.9|11176.5|11175.5|11161.1|11160.1|2963
1673380200000|2023-01-10 19:50:00|11172.6|11171.6|11170.8|11169.8|11174.6|11173.6|11163.4|11162.4|2089
1673380500000|2023-01-10 19:55:00|11170.9|11169.9|11174.1|11173.1|11176.8|11175.8|11166.4|11165.4|2160
1673380800000|2023-01-10 20:00:00|11173.6|11172.6|11164.1|11163.1|11176.9|11175.9|11155.4|11154.4|4188
1673381100000|2023-01-10 20:05:00|11164|11163|11162.1|11161.1|11166.4|11165.4|11143.6|11142.6|4114
1673381400000|2023-01-10 20:10:00|11162|11161|11162.9|11161.9|11163.8|11162.8|11147|11146|2680
1673381700000|2023-01-10 20:15:00|11162.8|11161.8|11173|11172|11176.1|11175.1|11160.3|11159.3|4089
1673382000000|2023-01-10 20:20:00|11172.4|11171.4|11165.4|11164.4|11173.3|11172.3|11160.5|11159.5|2153
1673382300000|2023-01-10 20:25:00|11164.3|11163.3|11166.5|11165.5|11171.5|11170.5|11161.4|11160.4|1857
1673382600000|2023-01-10 20:30:00|11166.3|11165.3|11175.9|11174.9|11176.4|11175.4|11163.7|11162.7|2449
1673382900000|2023-01-10 20:35:00|11175.8|11174.8|11172.3|11171.3|11179.8|11178.8|11166.8|11165.8|2510
1673383200000|2023-01-10 20:40:00|11172|11171|11169.5|11168.5|11173.5|11172.5|11162.5|11161.5|2127
1673383500000|2023-01-10 20:45:00|11169.3|11168.3|11172.5|11171.5|11177.2|11176.2|11166|11165|2731
1673383800000|2023-01-10 20:50:00|11172.3|11171.3|11181.8|11180.8|11185.5|11184.5|11172.3|11171.3|5249
1673384100000|2023-01-10 20:55:00|11181.7|11180.7|11209.7|11208.7|11209.9|11208.9|11181.5|11180.5|12403
1673384400000|2023-01-10 21:00:00|11210.2|11208.2|11205.3|11203.3|11213.3|11211.3|11202|11200|5199
1673384700000|2023-01-10 21:05:00|11204.9|11202.9|11205.5|11203.5|11209.9|11207.9|11203.4|11201.4|2032
1673385000000|2023-01-10 21:10:00|11204.2|11202.2|11205.5|11203.5|11209|11207|11203.2|11201.2|1403
1673385300000|2023-01-10 21:15:00|11205.7|11203.7|11207.8|11205.8|11209|11207|11204.8|11202.8|370
1673385600000|2023-01-10 21:20:00|11207.7|11205.7|11206.4|11204.4|11208.7|11206.7|11204.7|11202.7|242
1673385900000|2023-01-10 21:25:00|11206.5|11204.5|11204.7|11202.7|11207.3|11205.3|11203.8|11201.8|338
1673386200000|2023-01-10 21:30:00|11204.9|11202.9|11207.2|11205.2|11208.4|11206.4|11203.9|11201.9|194
1673386500000|2023-01-10 21:35:00|11207|11205|11208|11206|11208.3|11206.3|11206.4|11204.4|188
1673386800000|2023-01-10 21:40:00|11208.3|11206.3|11207.7|11205.7|11208.8|11206.8|11204.8|11202.8|285
1673387100000|2023-01-10 21:45:00|11207.8|11205.8|11205.4|11203.4|11208.2|11206.2|11205.2|11203.2|268
1673387400000|2023-01-10 21:50:00|11205.5|11203.5|11206.3|11204.3|11206.9|11204.9|11204.7|11202.7|179
1673387700000|2023-01-10 21:55:00|11206.4|11204.4|11207|11202|11207.3|11205.3|11204.7|11201.9|407
1673388000000|2023-01-10 22:00:00|11207.1|11202.1|11207.6|11202.6|11208.1|11203.1|11206.9|11201.9|1
1673388300000|2023-01-10 22:05:00|11207.4|11202.4|11208|11203|11208.1|11203.1|11207.3|11202.3|0
1673388600000|2023-01-10 22:10:00|11208.2|11203.2|11203.5|11198.5|11208.2|11203.2|11202.7|11197.7|0
1673388900000|2023-01-10 22:15:00|11204.1|11199.1|11204.4|11199.4|11204.4|11199.4|11203.4|11198.4|0
1673389200000|2023-01-10 22:20:00|11204.3|11199.3|11204.7|11199.7|11204.9|11199.9|11204.3|11199.3|0
1673389500000|2023-01-10 22:25:00|11204.8|11199.8|11204.4|11199.4|11205.3|11200.3|11204|11199|0
1673389800000|2023-01-10 22:30:00|11204.5|11199.5|11205|11200|11205|11200|11204.3|11199.3|0
1673390100000|2023-01-10 22:35:00|11204.6|11199.6|11204.8|11199.8|11204.8|11199.8|11204.5|11199.5|0
1673390400000|2023-01-10 22:40:00|11205|11200|11205.9|11200.9|11206.5|11201.5|11205|11200|0
1673390700000|2023-01-10 22:45:00|11206|11201|11206.2|11201.2|11206.2|11201.2|11205.9|11200.9|0
1673391000000|2023-01-10 22:50:00|11206.3|11201.3|11206.3|11201.3|11206.3|11201.3|11205.9|11200.9|0
1673391300000|2023-01-10 22:55:00|11206.2|11201.2|11206.1|11201.1|11206.3|11201.3|11206.1|11201.1|0
1673391600000|2023-01-10 23:00:00|11206|11204|11197.4|11195.4|11211.2|11209.2|11195.9|11193.9|805
1673391900000|2023-01-10 23:05:00|11197.3|11195.3|11194.9|11192.9|11198.7|11196.7|11193.9|11191.9|296
1673392200000|2023-01-10 23:10:00|11195.7|11193.7|11195.7|11193.7|11199.2|11197.2|11195.7|11193.7|178
1673392500000|2023-01-10 23:15:00|11195.8|11193.8|11197.8|11195.8|11198|11196|11194.9|11192.9|119
1673392800000|2023-01-10 23:20:00|11197.9|11195.9|11202.4|11200.4|11202.5|11200.5|11197.7|11195.7|152
1673393100000|2023-01-10 23:25:00|11202.5|11200.5|11203.5|11201.5|11204.2|11202.2|11200.4|11198.4|139
1673393400000|2023-01-10 23:30:00|11203.7|11201.7|11201.4|11199.4|11204.3|11202.3|11199.2|11197.2|197
1673393700000|2023-01-10 23:35:00|11201.5|11199.5|11204.8|11202.8|11205.4|11203.4|11200|11198|179
1673394000000|2023-01-10 23:40:00|11204|11202|11203.9|11201.9|11207.7|11205.7|11201.4|11199.4|249
1673394300000|2023-01-10 23:45:00|11204.5|11202.5|11205.8|11203.8|11206.2|11204.2|11203.2|11201.2|111
1673394600000|2023-01-10 23:50:00|11205.7|11203.7|11209.8|11207.8|11211.4|11209.4|11205.3|11203.3|414
1673394900000|2023-01-10 23:55:00|11209.9|11207.9|11209.5|11207.5|11210.9|11208.9|11208.5|11206.5|193
1673395200000|2023-01-11 00:00:00|11209.7|11207.7|11215.3|11213.3|11216.3|11214.3|11209|11207|798
1673395500000|2023-01-11 00:05:00|11215.2|11213.2|11220|11218|11220.4|11218.4|11215|11213|395
1673395800000|2023-01-11 00:10:00|11220.3|11218.3|11221|11219|11222.3|11220.3|11218|11216|226
1673396100000|2023-01-11 00:15:00|11220.9|11218.9|11217.7|11215.7|11225.8|11223.8|11217.5|11215.5|662
1673396400000|2023-01-11 00:20:00|11217.5|11215.5|11218|11216|11219.2|11217.2|11216.8|11214.8|116
1673396700000|2023-01-11 00:25:00|11218.2|11216.2|11215.3|11213.3|11218.2|11216.2|11213.3|11211.3|264
1673397000000|2023-01-11 00:30:00|11215.8|11213.8|11213.2|11211.2|11218.4|11216.4|11212.5|11210.5|299
1673397300000|2023-01-11 00:35:00|11213.3|11211.3|11215.7|11213.7|11216.3|11214.3|11211.4|11209.4|156
1673397600000|2023-01-11 00:40:00|11215.8|11213.8|11215|11213|11218|11216|11211.5|11209.5|209
1673397900000|2023-01-11 00:45:00|11215.2|11213.2|11213.9|11211.9|11217.3|11215.3|11213.8|11211.8|109
1673398200000|2023-01-11 00:50:00|11213.8|11211.8|11216.3|11214.3|11218.8|11216.8|11213.8|11211.8|115
1673398500000|2023-01-11 00:55:00|11216.4|11214.4|11220.8|11218.8|11220.9|11218.9|11216.3|11214.3|223
1673398800000|2023-01-11 01:00:00|11220.7|11218.7|11212.4|11210.4|11221.3|11219.3|11212.3|11210.3|319
1673399100000|2023-01-11 01:05:00|11212.5|11210.5|11210.3|11208.3|11212.5|11210.5|11207.3|11205.3|314
1673399400000|2023-01-11 01:10:00|11210.2|11208.2|11207.3|11205.3|11210.9|11208.9|11206.3|11204.3|161
1673399700000|2023-01-11 01:15:00|11207.2|11205.2|11206.7|11204.7|11210|11208|11206.4|11204.4|169
1673400000000|2023-01-11 01:20:00|11206|11204|11200.5|11198.5|11206.5|11204.5|11198.4|11196.4|546
1673400300000|2023-01-11 01:25:00|11200.4|11198.4|11202.5|11200.5|11202.7|11200.7|11199.5|11197.5|151
1673400600000|2023-01-11 01:30:00|11202.7|11200.7|11202.9|11200.9|11203.4|11201.4|11197.3|11195.3|245
1673400900000|2023-01-11 01:35:00|11202.8|11200.8|11198.8|11196.8|11203.5|11201.5|11198.7|11196.7|219
1673401200000|2023-01-11 01:40:00|11198.7|11196.7|11204|11202|11204|11202|11197.3|11195.3|189
1673401500000|2023-01-11 01:45:00|11204.2|11202.2|11207.5|11205.5|11207.5|11205.5|11202.4|11200.4|214
1673401800000|2023-01-11 01:50:00|11207.7|11205.7|11209.3|11207.3|11212|11210|11206.5|11204.5|359
1673402100000|2023-01-11 01:55:00|11209.2|11207.2|11208.2|11206.2|11210.2|11208.2|11205|11203|154
1673402400000|2023-01-11 02:00:00|11208|11206|11209.4|11207.4|11211.2|11209.2|11205.8|11203.8|169
1673402700000|2023-01-11 02:05:00|11209.5|11207.5|11211.7|11209.7|11213.3|11211.3|11209.5|11207.5|223
1673403000000|2023-01-11 02:10:00|11211.8|11209.8|11208.7|11206.7|11213.4|11211.4|11207.9|11205.9|128
1673403300000|2023-01-11 02:15:00|11208.5|11206.5|11208.2|11206.2|11209.4|11207.4|11204.7|11202.7|164
1673403600000|2023-01-11 02:20:00|11208.3|11206.3|11211|11209|11212|11210|11207.8|11205.8|128
1673403900000|2023-01-11 02:25:00|11210.9|11208.9|11212.7|11210.7|11212.8|11210.8|11210.3|11208.3|128
1673404200000|2023-01-11 02:30:00|11212.5|11210.5|11211.5|11209.5|11215.3|11213.3|11210.5|11208.5|221
1673404500000|2023-01-11 02:35:00|11211.4|11209.4|11208.9|11206.9|11211.4|11209.4|11208.3|11206.3|163
1673404800000|2023-01-11 02:40:00|11208.8|11206.8|11206.7|11204.7|11211|11209|11205.8|11203.8|192
1673405100000|2023-01-11 02:45:00|11206.8|11204.8|11201.8|11199.8|11207|11205|11201.8|11199.8|209
1673405400000|2023-01-11 02:50:00|11201.9|11199.9|11203|11201|11204.4|11202.4|11201.9|11199.9|77
1673405700000|2023-01-11 02:55:00|11203.2|11201.2|11200.7|11198.7|11204.9|11202.9|11200.2|11198.2|156
1673406000000|2023-01-11 03:00:00|11201.3|11199.3|11203.9|11201.9|11205.9|11203.9|11200.2|11198.2|150
1673406300000|2023-01-11 03:05:00|11203.8|11201.8|11198.2|11196.2|11205|11203|11198|11196|168
1673406600000|2023-01-11 03:10:00|11198.3|11196.3|11196.3|11194.3|11198.9|11196.9|11195.5|11193.5|203
1673406900000|2023-01-11 03:15:00|11196.4|11194.4|11200.9|11198.9|11201.4|11199.4|11194.9|11192.9|241
1673407200000|2023-01-11 03:20:00|11200.8|11198.8|11200.5|11198.5|11201.7|11199.7|11198.8|11196.8|122
1673407500000|2023-01-11 03:25:00|11200.7|11198.7|11198.2|11196.2|11200.8|11198.8|11197.8|11195.8|87
1673407800000|2023-01-11 03:30:00|11198.3|11196.3|11203.9|11201.9|11204|11202|11197.9|11195.9|171
1673408100000|2023-01-11 03:35:00|11204|11202|11202.7|11200.7|11204.5|11202.5|11201.7|11199.7|137
1673408400000|2023-01-11 03:40:00|11202.9|11200.9|11204.7|11202.7|11206|11204|11201.8|11199.8|159
1673408700000|2023-01-11 03:45:00|11204.8|11202.8|11200|11198|11204.8|11202.8|11199.4|11197.4|124
1673409000000|2023-01-11 03:50:00|11199.9|11197.9|11198.8|11196.8|11201.9|11199.9|11198|11196|100
1673409300000|2023-01-11 03:55:00|11198.9|11196.9|11204.5|11202.5|11206.3|11204.3|11198.7|11196.7|272
1673409600000|2023-01-11 04:00:00|11204.7|11202.7|11201.7|11199.7|11206.3|11204.3|11201.4|11199.4|98
1673409900000|2023-01-11 04:05:00|11201.8|11199.8|11208|11206|11208|11206|11200.7|11198.7|167
1673410200000|2023-01-11 04:10:00|11207.9|11205.9|11210.4|11208.4|11212|11210|11206.2|11204.2|285
1673410500000|2023-01-11 04:15:00|11210.5|11208.5|11207.4|11205.4|11210.7|11208.7|11206.9|11204.9|202
1673410800000|2023-01-11 04:20:00|11207.5|11205.5|11204.3|11202.3|11208|11206|11204.2|11202.2|143
1673411100000|2023-01-11 04:25:00|11204.2|11202.2|11201.4|11199.4|11204.3|11202.3|11200|11198|254
1673411400000|2023-01-11 04:30:00|11201.5|11199.5|11200.2|11198.2|11204.9|11202.9|11197.9|11195.9|390
1673411700000|2023-01-11 04:35:00|11200.3|11198.3|11204.3|11202.3|11204.4|11202.4|11198.8|11196.8|91
1673412000000|2023-01-11 04:40:00|11203.9|11201.9|11203.2|11201.2|11204.7|11202.7|11202.2|11200.2|64
1673412300000|2023-01-11 04:45:00|11203|11201|11200.4|11198.4|11203.5|11201.5|11199.9|11197.9|57
1673412600000|2023-01-11 04:50:00|11200.3|11198.3|11200.9|11198.9|11202.7|11200.7|11199.9|11197.9|105
1673412900000|2023-01-11 04:55:00|11200.8|11198.8|11201.7|11199.7|11202.8|11200.8|11199.8|11197.8|44
1673413200000|2023-01-11 05:00:00|11201.5|11199.5|11197.7|11195.7|11202.4|11200.4|11196.9|11194.9|110
1673413500000|2023-01-11 05:05:00|11197.8|11195.8|11201|11199|11202.4|11200.4|11196.8|11194.8|71
1673413800000|2023-01-11 05:10:00|11200.9|11198.9|11203.9|11201.9|11204.9|11202.9|11200.5|11198.5|128
1673414100000|2023-01-11 05:15:00|11203.8|11201.8|11203.8|11201.8|11204.9|11202.9|11201.4|11199.4|94
1673414400000|2023-01-11 05:20:00|11203.7|11201.7|11202.3|11200.3|11204.3|11202.3|11201|11199|65
1673414700000|2023-01-11 05:25:00|11202.2|11200.2|11203.5|11201.5|11203.8|11201.8|11199.8|11197.8|95
1673415000000|2023-01-11 05:30:00|11203.4|11201.4|11205.7|11203.7|11206.5|11204.5|11203.2|11201.2|135
1673415300000|2023-01-11 05:35:00|11205.8|11203.8|11206.7|11204.7|11207|11205|11204.8|11202.8|121
1673415600000|2023-01-11 05:40:00|11206.5|11204.5|11214.3|11212.3|11215.8|11213.8|11204.7|11202.7|366
1673415900000|2023-01-11 05:45:00|11214.4|11212.4|11211.4|11209.4|11214.7|11212.7|11209.8|11207.8|208
1673416200000|2023-01-11 05:50:00|11211.7|11209.7|11205.5|11203.5|11213.2|11211.2|11204.2|11202.2|232
1673416500000|2023-01-11 05:55:00|11205.7|11203.7|11202.9|11200.9|11207.5|11205.5|11202.2|11200.2|110
1673416800000|2023-01-11 06:00:00|11202.8|11200.8|11206.4|11204.4|11208|11206|11200.7|11198.7|200
1673417100000|2023-01-11 06:05:00|11206.3|11204.3|11207.3|11205.3|11208.8|11206.8|11205.4|11203.4|113
1673417400000|2023-01-11 06:10:00|11207.2|11205.2|11205.7|11203.7|11207.2|11205.2|11204.7|11202.7|123
1673417700000|2023-01-11 06:15:00|11206.2|11204.2|11203.7|11201.7|11208.5|11206.5|11203.2|11201.2|87
1673418000000|2023-01-11 06:20:00|11203.4|11201.4|11203|11201|11204.8|11202.8|11201.9|11199.9|109
1673418300000|2023-01-11 06:25:00|11202.7|11200.7|11202|11200|11205.8|11203.8|11202|11200|102
1673418600000|2023-01-11 06:30:00|11201.8|11199.8|11203.9|11201.9|11206.7|11204.7|11201.8|11199.8|143
1673418900000|2023-01-11 06:35:00|11204.2|11202.2|11202.5|11200.5|11205.7|11203.7|11200.9|11198.9|160
1673419200000|2023-01-11 06:40:00|11202.9|11200.9|11199.7|11197.7|11203.8|11201.8|11197|11195|393
1673419500000|2023-01-11 06:45:00|11199.8|11197.8|11198.7|11196.7|11199.9|11197.9|11196|11194|172
1673419800000|2023-01-11 06:50:00|11198.8|11196.8|11199.8|11197.8|11201.9|11199.9|11198.8|11196.8|123
1673420100000|2023-01-11 06:55:00|11199.7|11197.7|11191.4|11189.4|11200.3|11198.3|11190.7|11188.7|515
1673420400000|2023-01-11 07:00:00|11191|11189|11175|11173|11191.4|11189.4|11173.9|11171.9|1869
1673420700000|2023-01-11 07:05:00|11175.3|11173.3|11172|11170|11177.2|11175.2|11164.3|11162.3|1282
1673421000000|2023-01-11 07:10:00|11171.7|11169.7|11168|11166|11173.3|11171.3|11167.2|11165.2|696
1673421300000|2023-01-11 07:15:00|11168.4|11166.4|11169.7|11167.7|11172.8|11170.8|11167.8|11165.8|385
1673421600000|2023-01-11 07:20:00|11169.8|11167.8|11171.9|11169.9|11172.9|11170.9|11168.2|11166.2|366
1673421900000|2023-01-11 07:25:00|11172|11170|11171.8|11169.8|11174.2|11172.2|11169.7|11167.7|329
1673422200000|2023-01-11 07:30:00|11171.5|11169.5|11178.3|11176.3|11178.8|11176.8|11169.8|11167.8|390
1673422500000|2023-01-11 07:35:00|11178.2|11176.2|11178.3|11176.3|11180.3|11178.3|11176.3|11174.3|685
1673422800000|2023-01-11 07:40:00|11178.4|11176.4|11179.4|11177.4|11182.7|11180.7|11177|11175|634
1673423100000|2023-01-11 07:45:00|11179.3|11177.3|11179.5|11177.5|11180.7|11178.7|11177.7|11175.7|202
1673423400000|2023-01-11 07:50:00|11179.3|11177.3|11178.7|11176.7|11179.5|11177.5|11174.4|11172.4|396
1673423700000|2023-01-11 07:55:00|11178.5|11176.5|11175.2|11173.2|11179|11177|11174.4|11172.4|243
1673424000000|2023-01-11 08:00:00|11175|11173|11186.4|11184.4|11187.4|11185.4|11174.8|11172.8|1165
1673424300000|2023-01-11 08:05:00|11186.5|11184.5|11187.2|11185.2|11194.2|11192.2|11179.8|11177.8|1252
1673424600000|2023-01-11 08:10:00|11187.3|11185.3|11188.7|11186.7|11192.5|11190.5|11185|11183|436
1673424900000|2023-01-11 08:15:00|11188.8|11186.8|11185.9|11183.9|11193|11191|11184.5|11182.5|596
1673425200000|2023-01-11 08:20:00|11186|11184|11177.9|11175.9|11187.9|11185.9|11176.2|11174.2|621
1673425500000|2023-01-11 08:25:00|11177.8|11175.8|11179.7|11177.7|11183.8|11181.8|11174.2|11172.2|561
1673425800000|2023-01-11 08:30:00|11179.5|11177.5|11170|11168|11183|11181|11169.5|11167.5|543
1673426100000|2023-01-11 08:35:00|11170.2|11168.2|11179.4|11177.4|11179.5|11177.5|11168.7|11166.7|525
1673426400000|2023-01-11 08:40:00|11179.5|11177.5|11174.3|11172.3|11181.3|11179.3|11171.2|11169.2|648
1673426700000|2023-01-11 08:45:00|11173.9|11171.9|11179.7|11177.7|11183.5|11181.5|11173.8|11171.8|472
1673427000000|2023-01-11 08:50:00|11179.9|11177.9|11182.5|11180.5|11184.2|11182.2|11177.5|11175.5|558
1673427300000|2023-01-11 08:55:00|11182.4|11180.4|11190.9|11188.9|11191.3|11189.3|11182.4|11180.4|638
1673427600000|2023-01-11 09:00:00|11191|11189|11205.9|11203.9|11209.4|11207.4|11185.9|11183.9|1365
1673427900000|2023-01-11 09:05:00|11206|11204|11215.4|11213.4|11220.2|11218.2|11205.5|11203.5|1544
1673428200000|2023-01-11 09:10:00|11215.3|11213.3|11213.3|11211.3|11216.5|11214.5|11211.4|11209.4|558
1673428500000|2023-01-11 09:15:00|11213.2|11211.2|11234|11232|11235.3|11233.3|11212.3|11210.3|1528
1673428800000|2023-01-11 09:20:00|11233.9|11231.9|11236.4|11234.4|11236.5|11234.5|11231|11229|825
1673429100000|2023-01-11 09:25:00|11236.5|11234.5|11235|11233|11240.5|11238.5|11228|11226|1039
1673429400000|2023-01-11 09:30:00|11235.4|11233.4|11227.4|11225.4|11237.3|11235.3|11226.3|11224.3|624
1673429700000|2023-01-11 09:35:00|11227.3|11225.3|11224.4|11222.4|11229.3|11227.3|11223.9|11221.9|374
1673430000000|2023-01-11 09:40:00|11224.3|11222.3|11229|11227|11231.3|11229.3|11223.8|11221.8|720
1673430300000|2023-01-11 09:45:00|11228.9|11226.9|11227.3|11225.3|11233|11231|11225.9|11223.9|348
1673430600000|2023-01-11 09:50:00|11227.2|11225.2|11230.9|11228.9|11232.3|11230.3|11222.8|11220.8|342
1673430900000|2023-01-11 09:55:00|11230.8|11228.8|11228.8|11226.8|11231|11229|11221.9|11219.9|646
1673431200000|2023-01-11 10:00:00|11228.9|11226.9|11230|11228|11231.2|11229.2|11226.4|11224.4|300
1673431500000|2023-01-11 10:05:00|11229.7|11227.7|11243.7|11241.7|11248.4|11246.4|11229.4|11227.4|1319
1673431800000|2023-01-11 10:10:00|11243.4|11241.4|11235.8|11233.8|11245.4|11243.4|11235.5|11233.5|491
1673432100000|2023-01-11 10:15:00|11235.7|11233.7|11229.9|11227.9|11235.8|11233.8|11226.2|11224.2|575
1673432400000|2023-01-11 10:20:00|11230|11228|11226.3|11224.3|11232.5|11230.5|11224.3|11222.3|726
1673432700000|2023-01-11 10:25:00|11226.4|11224.4|11230.2|11228.2|11232.5|11230.5|11226.3|11224.3|387
1673433000000|2023-01-11 10:30:00|11229.9|11227.9|11226.7|11224.7|11234|11232|11225.7|11223.7|487
1673433300000|2023-01-11 10:35:00|11226.9|11224.9|11221.3|11219.3|11229.7|11227.7|11218.5|11216.5|479
1673433600000|2023-01-11 10:40:00|11221.4|11219.4|11218.9|11216.9|11222.7|11220.7|11215.2|11213.2|476
1673433900000|2023-01-11 10:45:00|11218.8|11216.8|11220.9|11218.9|11224.7|11222.7|11218.3|11216.3|344
1673434200000|2023-01-11 10:50:00|11220.8|11218.8|11223.3|11221.3|11223.3|11221.3|11218|11216|325
1673434500000|2023-01-11 10:55:00|11223.2|11221.2|11217.3|11215.3|11223.2|11221.2|11212.5|11210.5|636
1673434800000|2023-01-11 11:00:00|11217|11215|11217|11215|11221.8|11219.8|11215.8|11213.8|486
1673435100000|2023-01-11 11:05:00|11217.2|11215.2|11213.7|11211.7|11217.8|11215.8|11212.7|11210.7|376
1673435400000|2023-01-11 11:10:00|11213.8|11211.8|11217.8|11215.8|11221.3|11219.3|11213.2|11211.2|454
1673435700000|2023-01-11 11:15:00|11218.2|11216.2|11216.3|11214.3|11219.2|11217.2|11214|11212|227
1673436000000|2023-01-11 11:20:00|11216.2|11214.2|11218.5|11216.5|11221.2|11219.2|11209.9|11207.9|795
1673436300000|2023-01-11 11:25:00|11218.4|11216.4|11216.9|11214.9|11220|11218|11215.8|11213.8|293
1673436600000|2023-01-11 11:30:00|11217.9|11215.9|11226.9|11224.9|11229.3|11227.3|11216.9|11214.9|651
1673436900000|2023-01-11 11:35:00|11227|11225|11229.3|11227.3|11230.2|11228.2|11222.4|11220.4|631
1673437200000|2023-01-11 11:40:00|11229.2|11227.2|11239.8|11237.8|11243|11241|11227.2|11225.2|899
1673437500000|2023-01-11 11:45:00|11239.3|11237.3|11229.7|11227.7|11241.3|11239.3|11229.3|11227.3|846
1673437800000|2023-01-11 11:50:00|11229.5|11227.5|11227.9|11225.9|11231.9|11229.9|11223.4|11221.4|561
1673438100000|2023-01-11 11:55:00|11228|11226|11223.9|11221.9|11228.2|11226.2|11219.2|11217.2|503
1673438400000|2023-01-11 12:00:00|11223.7|11221.7|11226.8|11224.8|11226.8|11224.8|11218.3|11216.3|453
1673438700000|2023-01-11 12:05:00|11226.9|11224.9|11226.9|11224.9|11231.2|11229.2|11224.8|11222.8|449
1673439000000|2023-01-11 12:10:00|11226.8|11224.8|11218.3|11216.3|11228.5|11226.5|11218.2|11216.2|563
1673439300000|2023-01-11 12:15:00|11218.4|11216.4|11207.2|11205.2|11218.4|11216.4|11207.2|11205.2|1051
1673439600000|2023-01-11 12:20:00|11207.4|11205.4|11209.2|11207.2|11211.2|11209.2|11200.5|11198.5|1171
1673439900000|2023-01-11 12:25:00|11208.8|11206.8|11212|11210|11213.9|11211.9|11205.4|11203.4|633
1673440200000|2023-01-11 12:30:00|11211.9|11209.9|11219.8|11217.8|11221.8|11219.8|11208.5|11206.5|929
1673440500000|2023-01-11 12:35:00|11219.7|11217.7|11219.9|11217.9|11224.9|11222.9|11217.2|11215.2|815
1673440800000|2023-01-11 12:40:00|11220|11218|11216.7|11214.7|11222.7|11220.7|11216.2|11214.2|588
1673441100000|2023-01-11 12:45:00|11216.8|11214.8|11227.3|11225.3|11229.8|11227.8|11214.3|11212.3|606
1673441400000|2023-01-11 12:50:00|11227.2|11225.2|11220.3|11218.3|11228.2|11226.2|11220.3|11218.3|570
1673441700000|2023-01-11 12:55:00|11220.2|11218.2|11222.4|11220.4|11223.3|11221.3|11211.2|11209.2|786
1673442000000|2023-01-11 13:00:00|11222.5|11220.5|11227.9|11225.9|11231.8|11229.8|11221.7|11219.7|805
1673442300000|2023-01-11 13:05:00|11228|11226|11235.2|11233.2|11236.5|11234.5|11227.3|11225.3|923
1673442600000|2023-01-11 13:10:00|11234.9|11232.9|11235.3|11233.3|11238.8|11236.8|11229.9|11227.9|870
1673442900000|2023-01-11 13:15:00|11235.4|11233.4|11242|11240|11243.8|11241.8|11233|11231|1149
1673443200000|2023-01-11 13:20:00|11242.2|11240.2|11247.8|11245.8|11249.4|11247.4|11236.7|11234.7|1275
1673443500000|2023-01-11 13:25:00|11247.9|11245.9|11240.3|11238.3|11249|11247|11238.5|11236.5|1287
1673443800000|2023-01-11 13:30:00|11240.2|11238.2|11231.5|11229.5|11244.3|11242.3|11230.8|11228.8|1276
1673444100000|2023-01-11 13:35:00|11231.8|11229.8|11228|11226|11231.8|11229.8|11221|11219|2237
1673444400000|2023-01-11 13:40:00|11228.2|11226.2|11237.3|11235.3|11238|11236|11227|11225|1478
1673444700000|2023-01-11 13:45:00|11237.4|11235.4|11239.3|11237.3|11243.4|11241.4|11236|11234|1120
1673445000000|2023-01-11 13:50:00|11239.2|11237.2|11250|11248|11251|11249|11236.3|11234.3|1285
1673445300000|2023-01-11 13:55:00|11249.4|11247.4|11248.7|11246.7|11252.8|11250.8|11237.7|11235.7|1581
1673445600000|2023-01-11 14:00:00|11248.8|11246.8|11232.8|11230.8|11248.8|11246.8|11232.3|11230.3|1784
1673445900000|2023-01-11 14:05:00|11232.7|11230.7|11244.2|11242.2|11246.3|11244.3|11230|11228|1842
1673446200000|2023-01-11 14:10:00|11244.3|11242.3|11230.4|11228.4|11245.7|11243.7|11229|11227|1696
1673446500000|2023-01-11 14:15:00|11230.5|11228.5|11239.5|11237.5|11241.9|11239.9|11230.5|11228.5|1338
1673446800000|2023-01-11 14:20:00|11239.4|11237.4|11244.3|11242.3|11245.7|11243.7|11236.3|11234.3|1902
1673447100000|2023-01-11 14:25:00|11244.4|11242.4|11248.3|11246.3|11258.3|11256.3|11237|11235|4301
1673447400000|2023-01-11 14:30:00|11247.8|11246.8|11238.5|11237.5|11271.7|11270.7|11215.5|11214.5|20011
1673447700000|2023-01-11 14:35:00|11239|11238|11264.8|11263.8|11280|11279|11238.5|11237.5|14266
1673448000000|2023-01-11 14:40:00|11265.8|11264.8|11275.8|11274.8|11281.7|11280.7|11249.5|11248.5|10596
1673448300000|2023-01-11 14:45:00|11277.5|11276.5|11270|11269|11287|11286|11257.8|11256.8|8734
1673448600000|2023-01-11 14:50:00|11270.5|11269.5|11259|11258|11281.3|11280.3|11245.3|11244.3|7704
1673448900000|2023-01-11 14:55:00|11258.5|11257.5|11260.9|11259.9|11270.5|11269.5|11246|11245|6493
1673449200000|2023-01-11 15:00:00|11262.3|11261.3|11258.3|11257.3|11269.3|11268.3|11245.7|11244.7|7340
1673449500000|2023-01-11 15:05:00|11258.2|11257.2|11283.8|11282.8|11286.4|11285.4|11257.3|11256.3|7347
1673449800000|2023-01-11 15:10:00|11283.5|11282.5|11277.4|11276.4|11290.3|11289.3|11270.9|11269.9|5593
1673450100000|2023-01-11 15:15:00|11278.8|11277.8|11284.7|11283.7|11291.3|11290.3|11272.5|11271.5|5847
1673450400000|2023-01-11 15:20:00|11284.8|11283.8|11295.8|11294.8|11301.9|11300.9|11278.3|11277.3|6241
1673450700000|2023-01-11 15:25:00|11295.5|11294.5|11310.4|11309.4|11311.5|11310.5|11292.8|11291.8|6159
1673451000000|2023-01-11 15:30:00|11310.3|11309.3|11277.3|11276.3|11312.5|11311.5|11271|11270|8760
1673451300000|2023-01-11 15:35:00|11277.5|11276.5|11261.5|11260.5|11280.8|11279.8|11254.3|11253.3|7382
1673451600000|2023-01-11 15:40:00|11261.3|11260.3|11271.2|11270.2|11272.6|11271.6|11259.8|11258.8|5765
1673451900000|2023-01-11 15:45:00|11271.1|11270.1|11277.5|11276.5|11283.7|11282.7|11271|11270|4092
1673452200000|2023-01-11 15:50:00|11278.7|11277.7|11255.7|11254.7|11279|11278|11246.7|11245.7|6698
1673452500000|2023-01-11 15:55:00|11256|11255|11247.2|11246.2|11258.2|11257.2|11239.2|11238.2|5189
1673452800000|2023-01-11 16:00:00|11247.5|11246.5|11255|11254|11260|11259|11244|11243|4483
1673453100000|2023-01-11 16:05:00|11255.2|11254.2|11265.2|11264.2|11268|11267|11250.8|11249.8|4409
1673453400000|2023-01-11 16:10:00|11265.3|11264.3|11284.7|11283.7|11286.3|11285.3|11260.7|11259.7|5133
1673453700000|2023-01-11 16:15:00|11285|11284|11291.5|11290.5|11298.2|11297.2|11285|11284|5766
1673454000000|2023-01-11 16:20:00|11291.6|11290.6|11296.7|11295.7|11301.2|11300.2|11285.5|11284.5|4914
1673454300000|2023-01-11 16:25:00|11297|11296|11294.8|11293.8|11299.2|11298.2|11292.2|11291.2|2792
1673454600000|2023-01-11 16:30:00|11294.7|11293.7|11291.5|11290.5|11300|11299|11286.6|11285.6|3640
1673454900000|2023-01-11 16:35:00|11291.2|11290.2|11291.1|11290.1|11295.5|11294.5|11283.8|11282.8|3369
1673455200000|2023-01-11 16:40:00|11291|11290|11300.2|11299.2|11302|11301|11290.5|11289.5|3009
1673455500000|2023-01-11 16:45:00|11300.3|11299.3|11308.5|11307.5|11308.6|11307.6|11296.5|11295.5|3493
1673455800000|2023-01-11 16:50:00|11308.2|11307.2|11307.1|11306.1|11310.2|11309.2|11299.8|11298.8|3388
1673456100000|2023-01-11 16:55:00|11306.8|11305.8|11302.5|11301.5|11310.1|11309.1|11299.7|11298.7|3365
1673456400000|2023-01-11 17:00:00|11302.7|11301.7|11307.1|11306.1|11312.8|11311.8|11301.6|11300.6|3684
1673456700000|2023-01-11 17:05:00|11307.2|11306.2|11312.2|11311.2|11315.8|11314.8|11305.2|11304.2|3396
1673457000000|2023-01-11 17:10:00|11312.1|11311.1|11324.8|11323.8|11326.7|11325.7|11311.8|11310.8|6181
1673457300000|2023-01-11 17:15:00|11325.2|11324.2|11329.5|11328.5|11338.6|11337.6|11322.2|11321.2|5641
1673457600000|2023-01-11 17:20:00|11329.3|11328.3|11336.5|11335.5|11344.3|11343.3|11325.2|11324.2|6094
1673457900000|2023-01-11 17:25:00|11336.3|11335.3|11334.5|11333.5|11339.1|11338.1|11328.6|11327.6|3886
1673458200000|2023-01-11 17:30:00|11334.6|11333.6|11327.6|11326.6|11339.7|11338.7|11325.1|11324.1|4166
1673458500000|2023-01-11 17:35:00|11327.5|11326.5|11323.6|11322.6|11329.2|11328.2|11320.6|11319.6|3311
1673458800000|2023-01-11 17:40:00|11323.5|11322.5|11320.1|11319.1|11329|11328|11317.8|11316.8|3175
1673459100000|2023-01-11 17:45:00|11319.7|11318.7|11325.8|11324.8|11326.5|11325.5|11316.5|11315.5|4316
1673459400000|2023-01-11 17:50:00|11326.2|11325.2|11328|11327|11335|11334|11323.3|11322.3|3391
1673459700000|2023-01-11 17:55:00|11327.8|11326.8|11327.2|11326.2|11330|11329|11320.6|11319.6|2929
1673460000000|2023-01-11 18:00:00|11328|11327|11346|11345|11348|11347|11326.5|11325.5|5299
1673460300000|2023-01-11 18:05:00|11346.2|11345.2|11351.3|11350.3|11353.5|11352.5|11336.7|11335.7|4468
1673460600000|2023-01-11 18:10:00|11351.6|11350.6|11354.4|11353.4|11364.3|11363.3|11344.7|11343.7|6321
1673460900000|2023-01-11 18:15:00|11354.9|11353.9|11327.3|11326.3|11356|11355|11310.4|11309.4|8423
1673461200000|2023-01-11 18:20:00|11327.6|11326.6|11334.3|11333.3|11336.3|11335.3|11322.9|11321.9|2882
1673461500000|2023-01-11 18:25:00|11333.6|11332.6|11342.4|11341.4|11345.8|11344.8|11328.6|11327.6|3192
1673461800000|2023-01-11 18:30:00|11342.6|11341.6|11342.8|11341.8|11347.3|11346.3|11339.6|11338.6|3218
1673462100000|2023-01-11 18:35:00|11342.7|11341.7|11337.6|11336.6|11345.8|11344.8|11335.1|11334.1|2565
1673462400000|2023-01-11 18:40:00|11337.7|11336.7|11341.6|11340.6|11345.7|11344.7|11336.2|11335.2|2250
1673462700000|2023-01-11 18:45:00|11341.7|11340.7|11338.8|11337.8|11344.2|11343.2|11337.1|11336.1|1949
1673463000000|2023-01-11 18:50:00|11338.9|11337.9|11326.7|11325.7|11339.6|11338.6|11325.7|11324.7|2904
1673463300000|2023-01-11 18:55:00|11326.8|11325.8|11332.6|11331.6|11333.3|11332.3|11326.4|11325.4|1586
1673463600000|2023-01-11 19:00:00|11332.7|11331.7|11326.1|11325.1|11334.6|11333.6|11324.8|11323.8|2927
1673463900000|2023-01-11 19:05:00|11325.6|11324.6|11329.6|11328.6|11329.6|11328.6|11318.4|11317.4|2634
1673464200000|2023-01-11 19:10:00|11329.3|11328.3|11332.3|11331.3|11337.2|11336.2|11329.2|11328.2|3078
1673464500000|2023-01-11 19:15:00|11332.1|11331.1|11339.3|11338.3|11343.1|11342.1|11330.3|11329.3|2320
1673464800000|2023-01-11 19:20:00|11339.4|11338.4|11338.8|11337.8|11343.2|11342.2|11336.1|11335.1|2088
1673465100000|2023-01-11 19:25:00|11338.7|11337.7|11330.7|11329.7|11342.7|11341.7|11330.6|11329.6|1725
1673465400000|2023-01-11 19:30:00|11331.3|11330.3|11338.3|11337.3|11342.8|11341.8|11327.3|11326.3|2722
1673465700000|2023-01-11 19:35:00|11338.1|11337.1|11344.8|11343.8|11346.8|11345.8|11333.6|11332.6|2153
1673466000000|2023-01-11 19:40:00|11345.1|11344.1|11352.8|11351.8|11356.1|11355.1|11339.8|11338.8|2709
1673466300000|2023-01-11 19:45:00|11352.6|11351.6|11344.2|11343.2|11354.7|11353.7|11342.1|11341.1|2570
1673466600000|2023-01-11 19:50:00|11344.1|11343.1|11342.4|11341.4|11344.4|11343.4|11338.7|11337.7|1833
1673466900000|2023-01-11 19:55:00|11342.3|11341.3|11344.3|11343.3|11345.3|11344.3|11334.7|11333.7|2762
1673467200000|2023-01-11 20:00:00|11344.6|11343.6|11353.1|11352.1|11354.9|11353.9|11342.8|11341.8|3927
1673467500000|2023-01-11 20:05:00|11352.8|11351.8|11350.2|11349.2|11354.6|11353.6|11345.4|11344.4|2558
1673467800000|2023-01-11 20:10:00|11350.3|11349.3|11361.6|11360.6|11366.7|11365.7|11348.8|11347.8|4756
1673468100000|2023-01-11 20:15:00|11361.7|11360.7|11373.3|11372.3|11374.6|11373.6|11361.4|11360.4|5022
1673468400000|2023-01-11 20:20:00|11372.6|11371.6|11368.9|11367.9|11375.2|11374.2|11365.1|11364.1|4223
1673468700000|2023-01-11 20:25:00|11368.8|11367.8|11364.6|11363.6|11374.6|11373.6|11362.1|11361.1|3640
1673469000000|2023-01-11 20:30:00|11364.7|11363.7|11355.9|11354.9|11364.7|11363.7|11354.6|11353.6|4323
1673469300000|2023-01-11 20:35:00|11356.1|11355.1|11351.2|11350.2|11359.8|11358.8|11349.6|11348.6|4017
1673469600000|2023-01-11 20:40:00|11351.1|11350.1|11365.9|11364.9|11368.4|11367.4|11348.3|11347.3|5524
1673469900000|2023-01-11 20:45:00|11364.8|11363.8|11371.4|11370.4|11372.7|11371.7|11359.7|11358.7|3836
1673470200000|2023-01-11 20:50:00|11370.6|11369.6|11382.4|11381.4|11385.8|11384.8|11362.4|11361.4|8469
1673470500000|2023-01-11 20:55:00|11382.3|11381.3|11398.2|11397.2|11401.2|11400.2|11382.3|11381.3|17822
1673470800000|2023-01-11 21:00:00|11398.7|11396.7|11394.8|11392.8|11399.8|11397.8|11391.2|11389.2|6289
1673471100000|2023-01-11 21:05:00|11394.9|11392.9|11390.8|11388.8|11395.4|11393.4|11386.3|11384.3|2350
1673471400000|2023-01-11 21:10:00|11390.9|11388.9|11393.1|11391.1|11394.8|11392.8|11387.8|11385.8|1590
1673471700000|2023-01-11 21:15:00|11393.3|11391.3|11390.3|11388.3|11393.3|11391.3|11389.2|11387.2|437
1673472000000|2023-01-11 21:20:00|11390.4|11388.4|11387.1|11385.1|11390.7|11388.7|11386.6|11384.6|362
1673472300000|2023-01-11 21:25:00|11386.9|11384.9|11391.3|11389.3|11391.6|11389.6|11386.9|11384.9|519
1673472600000|2023-01-11 21:30:00|11391.4|11389.4|11393.6|11391.6|11394.1|11392.1|11389.8|11387.8|475
1673472900000|2023-01-11 21:35:00|11393.4|11391.4|11392.7|11390.7|11394.4|11392.4|11391.1|11389.1|422
1673473200000|2023-01-11 21:40:00|11392.3|11390.3|11391.8|11389.8|11393.8|11391.8|11391.2|11389.2|439
1673473500000|2023-01-11 21:45:00|11391.6|11389.6|11396.3|11394.3|11396.9|11394.9|11391.3|11389.3|337
1673473800000|2023-01-11 21:50:00|11396.1|11394.1|11396.3|11394.3|11398.1|11396.1|11395.7|11393.7|453
1673474100000|2023-01-11 21:55:00|11396.4|11394.4|11399.4|11394.4|11399.8|11397.6|11395.3|11393.3|742
1673474400000|2023-01-11 22:00:00|11399.3|11394.3|11399.6|11394.6|11400.1|11395.1|11397.9|11392.9|1
1673474700000|2023-01-11 22:05:00|11399.7|11394.7|11401.1|11396.1|11402|11397|11399.7|11394.7|0
1673475000000|2023-01-11 22:10:00|11400.9|11395.9|11407.2|11402.2|11407.2|11402.2|11400.7|11395.7|0
1673475300000|2023-01-11 22:15:00|11407.3|11402.3|11409.9|11404.9|11411.6|11406.6|11406.5|11401.5|0
1673475600000|2023-01-11 22:20:00|11410|11405|11411.8|11406.8|11412.6|11407.6|11410|11405|0
1673475900000|2023-01-11 22:25:00|11411.9|11406.9|11412.1|11407.1|11413|11408|11411.9|11406.9|0
1673476200000|2023-01-11 22:30:00|11412.2|11407.2|11414.2|11409.2|11414.9|11409.9|11412.2|11407.2|0
1673476500000|2023-01-11 22:35:00|11414.3|11409.3|11413.9|11408.9|11414.5|11409.5|11413.7|11408.7|0
1673476800000|2023-01-11 22:40:00|11414|11409|11414.8|11409.8|11415.5|11410.5|11414|11409|0
1673477100000|2023-01-11 22:45:00|11414.9|11409.9|11415.1|11410.1|11415.4|11410.4|11414.6|11409.6|0
1673477400000|2023-01-11 22:50:00|11414.7|11409.7|11414.6|11409.6|11415.2|11410.2|11414.3|11409.3|0
1673477700000|2023-01-11 22:55:00|11414.7|11409.7|11408|11403|11414.7|11409.7|11407.9|11402.9|0
1673478000000|2023-01-11 23:00:00|11397.8|11395.8|11393.6|11391.6|11401.8|11399.8|11391.9|11389.9|644
1673478300000|2023-01-11 23:05:00|11393.7|11391.7|11394.1|11392.1|11395.8|11393.8|11392.3|11390.3|248
1673478600000|2023-01-11 23:10:00|11394.8|11392.8|11392.8|11390.8|11395.4|11393.4|11391.6|11389.6|220
1673478900000|2023-01-11 23:15:00|11392.6|11390.6|11392.3|11390.3|11394.2|11392.2|11390.2|11388.2|298
1673479200000|2023-01-11 23:20:00|11392.6|11390.6|11390.2|11388.2|11392.8|11390.8|11389.2|11387.2|302
1673479500000|2023-01-11 23:25:00|11390.3|11388.3|11393.1|11391.1|11393.7|11391.7|11389.3|11387.3|246
1673479800000|2023-01-11 23:30:00|11392.6|11390.6|11389.8|11387.8|11393.8|11391.8|11389.3|11387.3|609
1673480100000|2023-01-11 23:35:00|11390.3|11388.3|11395.1|11393.1|11396.2|11394.2|11390.1|11388.1|330
1673480400000|2023-01-11 23:40:00|11394.9|11392.9|11395.9|11393.9|11397.4|11395.4|11394.6|11392.6|313
1673480700000|2023-01-11 23:45:00|11395.8|11393.8|11394.6|11392.6|11396.8|11394.8|11393.7|11391.7|350
1673481000000|2023-01-11 23:50:00|11394.7|11392.7|11394.8|11392.8|11397.2|11395.2|11393.1|11391.1|372
1673481300000|2023-01-11 23:55:00|11394.9|11392.9|11397.8|11395.8|11398.8|11396.8|11394.7|11392.7|352
1673481600000|2023-01-12 00:00:00|11398.2|11396.2|11391.8|11389.8|11400.1|11398.1|11391.2|11389.2|644
1673481900000|2023-01-12 00:05:00|11391.4|11389.4|11390.9|11388.9|11392.6|11390.6|11389.6|11387.6|244
1673482200000|2023-01-12 00:10:00|11390.8|11388.8|11391.1|11389.1|11393.8|11391.8|11389.1|11387.1|276
1673482500000|2023-01-12 00:15:00|11391.2|11389.2|11391.1|11389.1|11393.7|11391.7|11390.6|11388.6|264
1673482800000|2023-01-12 00:20:00|11390.8|11388.8|11392.9|11390.9|11393.1|11391.1|11387.8|11385.8|528
1673483100000|2023-01-12 00:25:00|11393.1|11391.1|11394.3|11392.3|11395.6|11393.6|11391.6|11389.6|221
1673483400000|2023-01-12 00:30:00|11394.8|11392.8|11392.2|11390.2|11395.1|11393.1|11391.9|11389.9|184
1673483700000|2023-01-12 00:35:00|11392.3|11390.3|11388.6|11386.6|11393.6|11391.6|11386.3|11384.3|574
1673484000000|2023-01-12 00:40:00|11388.4|11386.4|11387.9|11385.9|11389.7|11387.7|11387.6|11385.6|183
1673484300000|2023-01-12 00:45:00|11387.8|11385.8|11390.1|11388.1|11392.6|11390.6|11387.7|11385.7|336
1673484600000|2023-01-12 00:50:00|11390.4|11388.4|11392.7|11390.7|11393.4|11391.4|11389.4|11387.4|158
1673484900000|2023-01-12 00:55:00|11392.8|11390.8|11393.4|11391.4|11393.4|11391.4|11390.2|11388.2|238
1673485200000|2023-01-12 01:00:00|11393.7|11391.7|11392.4|11390.4|11396.3|11394.3|11392.4|11390.4|373
1673485500000|2023-01-12 01:05:00|11392.6|11390.6|11390.7|11388.7|11392.7|11390.7|11389.9|11387.9|190
1673485800000|2023-01-12 01:10:00|11390.6|11388.6|11392.1|11390.1|11392.7|11390.7|11390.4|11388.4|128
1673486100000|2023-01-12 01:15:00|11392.2|11390.2|11394.4|11392.4|11394.6|11392.6|11391.4|11389.4|118
1673486400000|2023-01-12 01:20:00|11394.6|11392.6|11399.1|11397.1|11399.1|11397.1|11394.6|11392.6|341
1673486700000|2023-01-12 01:25:00|11398.8|11396.8|11392.8|11390.8|11399.6|11397.6|11392.8|11390.8|197
1673487000000|2023-01-12 01:30:00|11392.9|11390.9|11392.9|11390.9|11396.6|11394.6|11392.2|11390.2|171
1673487300000|2023-01-12 01:35:00|11393.1|11391.1|11391.1|11389.1|11393.8|11391.8|11390.8|11388.8|165
1673487600000|2023-01-12 01:40:00|11390.9|11388.9|11389.1|11387.1|11391.3|11389.3|11386.4|11384.4|384
1673487900000|2023-01-12 01:45:00|11388.9|11386.9|11389.8|11387.8|11390.4|11388.4|11388.3|11386.3|177
1673488200000|2023-01-12 01:50:00|11389.7|11387.7|11394.8|11392.8|11395.7|11393.7|11389.3|11387.3|510
1673488500000|2023-01-12 01:55:00|11394.9|11392.9|11393.4|11391.4|11396.3|11394.3|11392.8|11390.8|229
1673488800000|2023-01-12 02:00:00|11393.2|11391.2|11393.9|11391.9|11395.8|11393.8|11391.6|11389.6|174
1673489100000|2023-01-12 02:05:00|11393.8|11391.8|11396.1|11394.1|11396.7|11394.7|11392.8|11390.8|173
1673489400000|2023-01-12 02:10:00|11395.9|11393.9|11392.8|11390.8|11396.9|11394.9|11392.6|11390.6|207
1673489700000|2023-01-12 02:15:00|11392.7|11390.7|11389.9|11387.9|11393.6|11391.6|11389.4|11387.4|141
1673490000000|2023-01-12 02:20:00|11389.8|11387.8|11391.8|11389.8|11392.4|11390.4|11389.6|11387.6|123
1673490300000|2023-01-12 02:25:00|11391.9|11389.9|11389.3|11387.3|11392.1|11390.1|11388.3|11386.3|174
1673490600000|2023-01-12 02:30:00|11389.1|11387.1|11390.3|11388.3|11390.6|11388.6|11388.7|11386.7|140
1673490900000|2023-01-12 02:35:00|11390.1|11388.1|11387.6|11385.6|11391.2|11389.2|11385.9|11383.9|376
1673491200000|2023-01-12 02:40:00|11387.4|11385.4|11385.6|11383.6|11390.6|11388.6|11385.6|11383.6|245
1673491500000|2023-01-12 02:45:00|11385.4|11383.4|11385.7|11383.7|11388.6|11386.6|11385.4|11383.4|211
1673491800000|2023-01-12 02:50:00|11385.8|11383.8|11386.9|11384.9|11387.7|11385.7|11385.2|11383.2|168
1673492100000|2023-01-12 02:55:00|11387.1|11385.1|11387.8|11385.8|11388.3|11386.3|11386.7|11384.7|91
1673492400000|2023-01-12 03:00:00|11387.9|11385.9|11392.1|11390.1|11392.2|11390.2|11387.6|11385.6|358
1673492700000|2023-01-12 03:05:00|11391.9|11389.9|11391.6|11389.6|11392.3|11390.3|11390.3|11388.3|97
1673493000000|2023-01-12 03:10:00|11391.4|11389.4|11389.8|11387.8|11392.9|11390.9|11387.8|11385.8|184
1673493300000|2023-01-12 03:15:00|11389.9|11387.9|11388.3|11386.3|11389.9|11387.9|11386.9|11384.9|153
1673493600000|2023-01-12 03:20:00|11388.6|11386.6|11390.8|11388.8|11391.1|11389.1|11387.7|11385.7|114
1673493900000|2023-01-12 03:25:00|11390.6|11388.6|11391.6|11389.6|11392.6|11390.6|11390.2|11388.2|141
1673494200000|2023-01-12 03:30:00|11391.7|11389.7|11393.7|11391.7|11395.3|11393.3|11390.2|11388.2|289
1673494500000|2023-01-12 03:35:00|11393.6|11391.6|11393.4|11391.4|11393.8|11391.8|11391.4|11389.4|86
1673494800000|2023-01-12 03:40:00|11393.6|11391.6|11393.1|11391.1|11394.1|11392.1|11391.9|11389.9|76
1673495100000|2023-01-12 03:45:00|11393.2|11391.2|11391.8|11389.8|11393.4|11391.4|11389.9|11387.9|291
1673495400000|2023-01-12 03:50:00|11391.7|11389.7|11392.4|11390.4|11393.1|11391.1|11390.6|11388.6|159
1673495700000|2023-01-12 03:55:00|11392.6|11390.6|11392.7|11390.7|11392.9|11390.9|11391.1|11389.1|45
1673496000000|2023-01-12 04:00:00|11392.8|11390.8|11393.3|11391.3|11394.6|11392.6|11392.3|11390.3|65
1673496300000|2023-01-12 04:05:00|11393.4|11391.4|11395.3|11393.3|11396.2|11394.2|11392.3|11390.3|165
1673496600000|2023-01-12 04:10:00|11395.2|11393.2|11393.9|11391.9|11397.2|11395.2|11393.8|11391.8|131
1673496900000|2023-01-12 04:15:00|11393.8|11391.8|11394.6|11392.6|11394.8|11392.8|11393.3|11391.3|118
1673497200000|2023-01-12 04:20:00|11394.3|11392.3|11396.3|11394.3|11396.8|11394.8|11393.7|11391.7|140
1673497500000|2023-01-12 04:25:00|11396.4|11394.4|11395.6|11393.6|11397.2|11395.2|11395.4|11393.4|121
1673497800000|2023-01-12 04:30:00|11395.8|11393.8|11397.6|11395.6|11398.3|11396.3|11395.7|11393.7|223
1673498100000|2023-01-12 04:35:00|11397.7|11395.7|11396.8|11394.8|11398.3|11396.3|11396.6|11394.6|90
1673498400000|2023-01-12 04:40:00|11396.7|11394.7|11397.3|11395.3|11399.7|11397.7|11396.4|11394.4|148
1673498700000|2023-01-12 04:45:00|11396.9|11394.9|11396.6|11394.6|11397.3|11395.3|11395.8|11393.8|91
1673499000000|2023-01-12 04:50:00|11396.4|11394.4|11410.6|11408.6|11414.4|11412.4|11396.3|11394.3|1288
1673499300000|2023-01-12 04:55:00|11410.4|11408.4|11410.2|11408.2|11411.8|11409.8|11407.7|11405.7|403
1673499600000|2023-01-12 05:00:00|11409.9|11407.9|11406.7|11404.7|11410.2|11408.2|11405.4|11403.4|236
1673499900000|2023-01-12 05:05:00|11406.8|11404.8|11410.3|11408.3|11410.8|11408.8|11406.6|11404.6|192
1673500200000|2023-01-12 05:10:00|11410.6|11408.6|11410.4|11408.4|11411.4|11409.4|11408.4|11406.4|162
1673500500000|2023-01-12 05:15:00|11410.3|11408.3|11409.4|11407.4|11410.8|11408.8|11408.2|11406.2|154
1673500800000|2023-01-12 05:20:00|11409.3|11407.3|11406.6|11404.6|11409.6|11407.6|11405.8|11403.8|220
1673501100000|2023-01-12 05:25:00|11406.4|11404.4|11407.7|11405.7|11409.8|11407.8|11406.1|11404.1|170
1673501400000|2023-01-12 05:30:00|11407.8|11405.8|11408.3|11406.3|11410.3|11408.3|11407.4|11405.4|190
1673501700000|2023-01-12 05:35:00|11408.2|11406.2|11409.6|11407.6|11410.9|11408.9|11408.2|11406.2|114
1673502000000|2023-01-12 05:40:00|11409.4|11407.4|11409.2|11407.2|11411.7|11409.7|11407.9|11405.9|200
1673502300000|2023-01-12 05:45:00|11408.8|11406.8|11410.9|11408.9|11411.2|11409.2|11408.2|11406.2|120
1673502600000|2023-01-12 05:50:00|11411.1|11409.1|11410.6|11408.6|11411.8|11409.8|11409.1|11407.1|189
1673502900000|2023-01-12 05:55:00|11410.7|11408.7|11405.3|11403.3|11410.9|11408.9|11404.4|11402.4|247
1673503200000|2023-01-12 06:00:00|11405.7|11403.7|11406.8|11404.8|11407.9|11405.9|11404.6|11402.6|289
1673503500000|2023-01-12 06:05:00|11406.7|11404.7|11407.7|11405.7|11409.2|11407.2|11404.4|11402.4|292
1673503800000|2023-01-12 06:10:00|11407.8|11405.8|11405.4|11403.4|11407.8|11405.8|11403.9|11401.9|185
1673504100000|2023-01-12 06:15:00|11405.3|11403.3|11406.8|11404.8|11407.1|11405.1|11403.3|11401.3|168
1673504400000|2023-01-12 06:20:00|11406.7|11404.7|11402.4|11400.4|11406.9|11404.9|11402.3|11400.3|126
1673504700000|2023-01-12 06:25:00|11403.2|11401.2|11403.6|11401.6|11405.7|11403.7|11402.6|11400.6|110
1673505000000|2023-01-12 06:30:00|11403.1|11401.1|11405.3|11403.3|11405.6|11403.6|11402.2|11400.2|148
1673505300000|2023-01-12 06:35:00|11405.2|11403.2|11403.8|11401.8|11406.1|11404.1|11403.1|11401.1|168
1673505600000|2023-01-12 06:40:00|11403.9|11401.9|11402.7|11400.7|11404.4|11402.4|11401.8|11399.8|115
1673505900000|2023-01-12 06:45:00|11402.6|11400.6|11400.9|11398.9|11402.6|11400.6|11399.2|11397.2|220
1673506200000|2023-01-12 06:50:00|11401.1|11399.1|11398.8|11396.8|11401.6|11399.6|11398.8|11396.8|149
1673506500000|2023-01-12 06:55:00|11398.9|11396.9|11392.1|11390.1|11400.4|11398.4|11392.1|11390.1|489
1673506800000|2023-01-12 07:00:00|11391.9|11389.9|11391.8|11389.8|11394.8|11392.8|11389.2|11387.2|506
1673507100000|2023-01-12 07:05:00|11391.3|11389.3|11385.6|11383.6|11391.4|11389.4|11381.1|11379.1|726
1673507400000|2023-01-12 07:10:00|11386.6|11384.6|11385.1|11383.1|11387.8|11385.8|11382.9|11380.9|435
1673507700000|2023-01-12 07:15:00|11385.2|11383.2|11389.2|11387.2|11389.8|11387.8|11384.2|11382.2|279
1673508000000|2023-01-12 07:20:00|11389.1|11387.1|11388.8|11386.8|11390.2|11388.2|11387.3|11385.3|250
1673508300000|2023-01-12 07:25:00|11388.7|11386.7|11385.9|11383.9|11389.8|11387.8|11385.8|11383.8|248
1673508600000|2023-01-12 07:30:00|11385.8|11383.8|11377.4|11375.4|11385.8|11383.8|11377.2|11375.2|1037
1673508900000|2023-01-12 07:35:00|11377.6|11375.6|11378.9|11376.9|11382.8|11380.8|11374.1|11372.1|641
1673509200000|2023-01-12 07:40:00|11379.2|11377.2|11385.3|11383.3|11386.1|11384.1|11378.9|11376.9|369
1673509500000|2023-01-12 07:45:00|11385.8|11383.8|11383.7|11381.7|11387.2|11385.2|11381.6|11379.6|440
1673509800000|2023-01-12 07:50:00|11383.8|11381.8|11386.7|11384.7|11386.7|11384.7|11377.7|11375.7|428
1673510100000|2023-01-12 07:55:00|11386.6|11384.6|11387.7|11385.7|11390.8|11388.8|11385.3|11383.3|381
1673510400000|2023-01-12 08:00:00|11388.9|11386.9|11384.1|11382.1|11390.7|11388.7|11382.9|11380.9|863
1673510700000|2023-01-12 08:05:00|11384.2|11382.2|11378.6|11376.6|11388.8|11386.8|11378.3|11376.3|646
1673511000000|2023-01-12 08:10:00|11378.4|11376.4|11377.8|11375.8|11385.6|11383.6|11375.1|11373.1|745
1673511300000|2023-01-12 08:15:00|11378.2|11376.2|11387.2|11385.2|11387.4|11385.4|11374.6|11372.6|566
1673511600000|2023-01-12 08:20:00|11387.8|11385.8|11390.6|11388.6|11391.3|11389.3|11382.8|11380.8|511
1673511900000|2023-01-12 08:25:00|11390.7|11388.7|11388.9|11386.9|11392.6|11390.6|11387.2|11385.2|459
1673512200000|2023-01-12 08:30:00|11389.1|11387.1|11385.2|11383.2|11394.8|11392.8|11384.2|11382.2|750
1673512500000|2023-01-12 08:35:00|11385.3|11383.3|11385.6|11383.6|11389.4|11387.4|11378.8|11376.8|559
1673512800000|2023-01-12 08:40:00|11385.4|11383.4|11382.3|11380.3|11386.9|11384.9|11379.7|11377.7|397
1673513100000|2023-01-12 08:45:00|11382.2|11380.2|11393.4|11391.4|11394.4|11392.4|11381.1|11379.1|589
1673513400000|2023-01-12 08:50:00|11392.9|11390.9|11391.4|11389.4|11393.1|11391.1|11387.7|11385.7|319
1673513700000|2023-01-12 08:55:00|11391.6|11389.6|11393.9|11391.9|11396.2|11394.2|11387.2|11385.2|399
1673514000000|2023-01-12 09:00:00|11394.3|11392.3|11395.6|11393.6|11398.4|11396.4|11388.8|11386.8|1041
1673514300000|2023-01-12 09:05:00|11396.1|11394.1|11396.7|11394.7|11398.8|11396.8|11393.2|11391.2|458
1673514600000|2023-01-12 09:10:00|11396.4|11394.4|11396.7|11394.7|11399.4|11397.4|11390.3|11388.3|594
1673514900000|2023-01-12 09:15:00|11396.8|11394.8|11400.2|11398.2|11400.6|11398.6|11395.8|11393.8|561
1673515200000|2023-01-12 09:20:00|11400.3|11398.3|11398.3|11396.3|11402.4|11400.4|11397.6|11395.6|732
1673515500000|2023-01-12 09:25:00|11397.9|11395.9|11398.2|11396.2|11402.4|11400.4|11395.3|11393.3|746
1673515800000|2023-01-12 09:30:00|11398.1|11396.1|11402.4|11400.4|11403.4|11401.4|11397.8|11395.8|418
1673516100000|2023-01-12 09:35:00|11402.3|11400.3|11400.9|11398.9|11403.3|11401.3|11397.8|11395.8|277
1673516400000|2023-01-12 09:40:00|11400.8|11398.8|11407.3|11405.3|11407.4|11405.4|11400.7|11398.7|593
1673516700000|2023-01-12 09:45:00|11407.2|11405.2|11407.2|11405.2|11411.3|11409.3|11404.1|11402.1|1033
1673517000000|2023-01-12 09:50:00|11406.8|11404.8|11405.4|11403.4|11410.8|11408.8|11404.4|11402.4|1014
1673517300000|2023-01-12 09:55:00|11405.3|11403.3|11406.2|11404.2|11409.7|11407.7|11404.1|11402.1|441
1673517600000|2023-01-12 10:00:00|11406.3|11404.3|11396.8|11394.8|11406.3|11404.3|11394.1|11392.1|1555
1673517900000|2023-01-12 10:05:00|11396.9|11394.9|11389.9|11387.9|11398.4|11396.4|11381.8|11379.8|939
1673518200000|2023-01-12 10:10:00|11389.8|11387.8|11383.9|11381.9|11390.3|11388.3|11382.7|11380.7|590
1673518500000|2023-01-12 10:15:00|11383.8|11381.8|11375.1|11373.1|11388.4|11386.4|11374.4|11372.4|1067
1673518800000|2023-01-12 10:20:00|11375.2|11373.2|11385.2|11383.2|11386.6|11384.6|11372.4|11370.4|730
1673519100000|2023-01-12 10:25:00|11385.3|11383.3|11385.2|11383.2|11387.1|11385.1|11381.3|11379.3|531
1673519400000|2023-01-12 10:30:00|11384.7|11382.7|11382.3|11380.3|11387.2|11385.2|11381.1|11379.1|413
1673519700000|2023-01-12 10:35:00|11382.4|11380.4|11379.3|11377.3|11387.2|11385.2|11378.4|11376.4|498
1673520000000|2023-01-12 10:40:00|11379.4|11377.4|11385.4|11383.4|11385.4|11383.4|11377.6|11375.6|324
1673520300000|2023-01-12 10:45:00|11385.3|11383.3|11388.4|11386.4|11389.7|11387.7|11383.8|11381.8|707
1673520600000|2023-01-12 10:50:00|11388.3|11386.3|11389.2|11387.2|11392.1|11390.1|11387.4|11385.4|305
1673520900000|2023-01-12 10:55:00|11389.4|11387.4|11386.4|11384.4|11390.2|11388.2|11386.1|11384.1|347
1673521200000|2023-01-12 11:00:00|11386.3|11384.3|11390.3|11388.3|11393.6|11391.6|11385.6|11383.6|424
1673521500000|2023-01-12 11:05:00|11390.4|11388.4|11389.2|11387.2|11392.3|11390.3|11385.9|11383.9|327
1673521800000|2023-01-12 11:10:00|11389.3|11387.3|11384.4|11382.4|11389.3|11387.3|11382.2|11380.2|456
1673522100000|2023-01-12 11:15:00|11384.2|11382.2|11390.1|11388.1|11394.8|11392.8|11383.9|11381.9|493
1673522400000|2023-01-12 11:20:00|11390.2|11388.2|11389.4|11387.4|11395.9|11393.9|11388.3|11386.3|370
1673522700000|2023-01-12 11:25:00|11389.3|11387.3|11390.3|11388.3|11392.2|11390.2|11387.3|11385.3|258
1673523000000|2023-01-12 11:30:00|11390.2|11388.2|11391.8|11389.8|11393.7|11391.7|11387.9|11385.9|484
1673523300000|2023-01-12 11:35:00|11392.1|11390.1|11386.9|11384.9|11393.2|11391.2|11386.2|11384.2|367
1673523600000|2023-01-12 11:40:00|11387.1|11385.1|11389.3|11387.3|11392.6|11390.6|11386.8|11384.8|471
1673523900000|2023-01-12 11:45:00|11389.4|11387.4|11390.6|11388.6|11390.7|11388.7|11387.3|11385.3|237
1673524200000|2023-01-12 11:50:00|11390.4|11388.4|11390.1|11388.1|11392.2|11390.2|11389.4|11387.4|311
1673524500000|2023-01-12 11:55:00|11389.9|11387.9|11386.8|11384.8|11390.7|11388.7|11385.4|11383.4|469
1673524800000|2023-01-12 12:00:00|11387.2|11385.2|11388.1|11386.1|11391.3|11389.3|11385.2|11383.2|888
1673525100000|2023-01-12 12:05:00|11387.9|11385.9|11393.2|11391.2|11393.7|11391.7|11387.1|11385.1|712
1673525400000|2023-01-12 12:10:00|11393.1|11391.1|11397.6|11395.6|11397.7|11395.7|11391.7|11389.7|852
1673525700000|2023-01-12 12:15:00|11397.7|11395.7|11398.6|11396.6|11401.3|11399.3|11393.9|11391.9|1575
1673526000000|2023-01-12 12:20:00|11398.8|11396.8|11401.6|11399.6|11402.3|11400.3|11396.6|11394.6|895
1673526300000|2023-01-12 12:25:00|11401.4|11399.4|11399.7|11397.7|11402.8|11400.8|11397.8|11395.8|557
1673526600000|2023-01-12 12:30:00|11399.6|11397.6|11405.2|11403.2|11406.8|11404.8|11398.1|11396.1|846
1673526900000|2023-01-12 12:35:00|11405.1|11403.1|11406.3|11404.3|11407.1|11405.1|11402.2|11400.2|1138
1673527200000|2023-01-12 12:40:00|11406.4|11404.4|11409.3|11407.3|11410.4|11408.4|11405.4|11403.4|838
1673527500000|2023-01-12 12:45:00|11409.2|11407.2|11410.1|11408.1|11410.9|11408.9|11407.6|11405.6|614
1673527800000|2023-01-12 12:50:00|11409.9|11407.9|11414.3|11412.3|11415.2|11413.2|11407.8|11405.8|1114
1673528100000|2023-01-12 12:55:00|11414.1|11412.1|11419.2|11417.2|11419.3|11417.3|11411.7|11409.7|1752
1673528400000|2023-01-12 13:00:00|11419.1|11417.1|11422.8|11420.8|11424.9|11422.9|11417.6|11415.6|2082
1673528700000|2023-01-12 13:05:00|11423.2|11421.2|11428.1|11426.1|11429.9|11427.9|11422.1|11420.1|2835
1673529000000|2023-01-12 13:10:00|11427.9|11425.9|11427.6|11425.6|11428.6|11426.6|11420.9|11418.9|1935
1673529300000|2023-01-12 13:15:00|11427.4|11425.4|11434.1|11432.1|11434.1|11432.1|11421.3|11419.3|2251
1673529600000|2023-01-12 13:20:00|11434.3|11432.3|11437.8|11435.8|11438.9|11436.9|11429.9|11427.9|2655
1673529900000|2023-01-12 13:25:00|11437.3|11435.3|11322.3|11320.3|11466.2|11464.2|11319.8|11317.8|5620
1673530200000|2023-01-12 13:30:00|11335.4|11333.4|11388.7|11386.7|11392.3|11390.3|11214.4|11212.4|24951
1673530500000|2023-01-12 13:35:00|11388.4|11386.4|11363.2|11361.2|11438.9|11436.9|11342.8|11340.8|17305
1673530800000|2023-01-12 13:40:00|11363.6|11361.6|11339.1|11337.1|11387.7|11385.7|11330.8|11328.8|10768
1673531100000|2023-01-12 13:45:00|11337.2|11335.2|11399.6|11397.6|11401.8|11399.8|11337.2|11335.2|11071
1673531400000|2023-01-12 13:50:00|11400.4|11398.4|11450.1|11448.1|11450.7|11448.7|11393.7|11391.7|9926
1673531700000|2023-01-12 13:55:00|11449.8|11447.8|11468.9|11466.9|11484.7|11482.7|11436.2|11434.2|11339
1673532000000|2023-01-12 14:00:00|11470.1|11468.1|11495.7|11493.7|11501.8|11499.8|11461.9|11459.9|7484
1673532300000|2023-01-12 14:05:00|11495.8|11493.8|11452.4|11450.4|11496.8|11494.8|11452.4|11450.4|6192
1673532600000|2023-01-12 14:10:00|11453.2|11451.2|11405.1|11403.1|11457.1|11455.1|11404.3|11402.3|6623
1673532900000|2023-01-12 14:15:00|11404.9|11402.9|11395.1|11393.1|11411.3|11409.3|11355.3|11353.3|9753
1673533200000|2023-01-12 14:20:00|11394.9|11392.9|11406.3|11404.3|11408.9|11406.9|11367.4|11365.4|6047
1673533500000|2023-01-12 14:25:00|11408.3|11406.3|11414.2|11412.2|11420.8|11418.8|11390.2|11388.2|5690
1673533800000|2023-01-12 14:30:00|11413.7|11412.7|11364.1|11363.1|11440.6|11439.6|11364.1|11363.1|18247
1673534100000|2023-01-12 14:35:00|11363.9|11362.9|11371.9|11370.9|11383.1|11382.1|11343.3|11342.3|13940
1673534400000|2023-01-12 14:40:00|11372.4|11371.4|11279.1|11278.1|11380.9|11379.9|11279.1|11278.1|16843
1673534700000|2023-01-12 14:45:00|11279.6|11278.6|11254.1|11253.1|11297.1|11296.1|11254.1|11253.1|14904
1673535000000|2023-01-12 14:50:00|11253.6|11252.6|11243.6|11242.6|11277.6|11276.6|11235.1|11234.1|12651
1673535300000|2023-01-12 14:55:00|11243.3|11242.3|11279.8|11278.8|11287.1|11286.1|11234.1|11233.1|11121
1673535600000|2023-01-12 15:00:00|11280.3|11279.3|11330.3|11329.3|11335.6|11334.6|11278.4|11277.4|12896
1673535900000|2023-01-12 15:05:00|11329.6|11328.6|11315.4|11314.4|11345.8|11344.8|11290.1|11289.1|9574
1673536200000|2023-01-12 15:10:00|11315.7|11314.7|11401.8|11400.8|11415.7|11414.7|11315.7|11314.7|16953
1673536500000|2023-01-12 15:15:00|11402.1|11401.1|11418.8|11417.8|11433.8|11432.8|11397.8|11396.8|11686
1673536800000|2023-01-12 15:20:00|11419.3|11418.3|11409.3|11408.3|11431.4|11430.4|11389.3|11388.3|8667
1673537100000|2023-01-12 15:25:00|11409.8|11408.8|11388.3|11387.3|11425.4|11424.4|11375.8|11374.8|7534
1673537400000|2023-01-12 15:30:00|11388.6|11387.6|11386.8|11385.8|11397.1|11396.1|11356.3|11355.3|9238
1673537700000|2023-01-12 15:35:00|11386.7|11385.7|11420.6|11419.6|11422.6|11421.6|11385.1|11384.1|6370
1673538000000|2023-01-12 15:40:00|11420.2|11419.2|11356.8|11355.8|11424.6|11423.6|11347.4|11346.4|8747
1673538300000|2023-01-12 15:45:00|11357.1|11356.1|11350.3|11349.3|11368.2|11367.2|11328.3|11327.3|7994
1673538600000|2023-01-12 15:50:00|11350.2|11349.2|11376.9|11375.9|11383.9|11382.9|11340.1|11339.1|7742
1673538900000|2023-01-12 15:55:00|11376.6|11375.6|11352.3|11351.3|11389.3|11388.3|11351.2|11350.2|7390
1673539200000|2023-01-12 16:00:00|11353.7|11352.7|11333.3|11332.3|11356.4|11355.4|11311.3|11310.3|10722
1673539500000|2023-01-12 16:05:00|11332.9|11331.9|11351.3|11350.3|11358.2|11357.2|11331.1|11330.1|6724
1673539800000|2023-01-12 16:10:00|11351.9|11350.9|11372.8|11371.8|11373.4|11372.4|11337.7|11336.7|5743
1673540100000|2023-01-12 16:15:00|11373.8|11372.8|11370.3|11369.3|11380.8|11379.8|11365.1|11364.1|4533
1673540400000|2023-01-12 16:20:00|11369.8|11368.8|11377.3|11376.3|11385.3|11384.3|11364.3|11363.3|4407
1673540700000|2023-01-12 16:25:00|11377.4|11376.4|11373.4|11372.4|11383.3|11382.3|11346.3|11345.3|5642
1673541000000|2023-01-12 16:30:00|11373.6|11372.6|11362|11361|11378.9|11377.9|11345.4|11344.4|5356
1673541300000|2023-01-12 16:35:00|11361.3|11360.3|11381.9|11380.9|11394.3|11393.3|11360.9|11359.9|6091
1673541600000|2023-01-12 16:40:00|11381.8|11380.8|11405.1|11404.1|11409.3|11408.3|11373.3|11372.3|4852
1673541900000|2023-01-12 16:45:00|11404.8|11403.8|11382.4|11381.4|11407.6|11406.6|11378.3|11377.3|5467
1673542200000|2023-01-12 16:50:00|11382.6|11381.6|11390.1|11389.1|11393.1|11392.1|11371.8|11370.8|3181
1673542500000|2023-01-12 16:55:00|11390.3|11389.3|11418.4|11417.4|11425.1|11424.1|11390.3|11389.3|5150
1673542800000|2023-01-12 17:00:00|11418.6|11417.6|11413.1|11412.1|11421.4|11420.4|11410.1|11409.1|4819
1673543100000|2023-01-12 17:05:00|11413.6|11412.6|11428.6|11427.6|11438.3|11437.3|11403.1|11402.1|6590
1673543400000|2023-01-12 17:10:00|11428.3|11427.3|11438.6|11437.6|11445.6|11444.6|11426.6|11425.6|6537
1673543700000|2023-01-12 17:15:00|11438.7|11437.7|11450.8|11449.8|11456.1|11455.1|11435.6|11434.6|6076
1673544000000|2023-01-12 17:20:00|11451.2|11450.2|11455.3|11454.3|11457.8|11456.8|11441.6|11440.6|5945
1673544300000|2023-01-12 17:25:00|11455.2|11454.2|11468.3|11467.3|11471.8|11470.8|11450.2|11449.2|6064
1673544600000|2023-01-12 17:30:00|11468.6|11467.6|11471.8|11470.8|11474.2|11473.2|11460.1|11459.1|5068
1673544900000|2023-01-12 17:35:00|11472.1|11471.1|11470.7|11469.7|11477.6|11476.6|11470.3|11469.3|4933
1673545200000|2023-01-12 17:40:00|11471.1|11470.1|11461|11460|11472.2|11471.2|11455.9|11454.9|4487
1673545500000|2023-01-12 17:45:00|11461.1|11460.1|11463.9|11462.9|11479|11478|11461.1|11460.1|5085
1673545800000|2023-01-12 17:50:00|11464.2|11463.2|11471.2|11470.2|11480.7|11479.7|11463.9|11462.9|3828
1673546100000|2023-01-12 17:55:00|11471.4|11470.4|11466|11465|11480|11479|11465.6|11464.6|2723
1673546400000|2023-01-12 18:00:00|11465.7|11464.7|11477.5|11476.5|11482.1|11481.1|11459.5|11458.5|6183
1673546700000|2023-01-12 18:05:00|11477.4|11476.4|11470.7|11469.7|11482.2|11481.2|11466|11465|3964
1673547000000|2023-01-12 18:10:00|11471|11470|11473.7|11472.7|11478|11477|11458.5|11457.5|3591
1673547300000|2023-01-12 18:15:00|11473.9|11472.9|11481.2|11480.2|11489.5|11488.5|11472.7|11471.7|5931
1673547600000|2023-01-12 18:20:00|11481.5|11480.5|11475|11474|11485.2|11484.2|11473|11472|2876
1673547900000|2023-01-12 18:25:00|11475.2|11474.2|11409.9|11408.9|11475.2|11474.2|11401.5|11400.5|13192
1673548200000|2023-01-12 18:30:00|11410.5|11409.5|11420.5|11419.5|11426|11425|11381.7|11380.7|12795
1673548500000|2023-01-12 18:35:00|11421.5|11420.5|11445|11444|11453|11452|11418|11417|8296
1673548800000|2023-01-12 18:40:00|11446|11445|11452.5|11451.5|11457.7|11456.7|11443.6|11442.6|4037
1673549100000|2023-01-12 18:45:00|11452.2|11451.2|11467.2|11466.2|11474.2|11473.2|11448.2|11447.2|4592
1673549400000|2023-01-12 18:50:00|11467.5|11466.5|11494|11493|11500|11499|11463.5|11462.5|7666
1673549700000|2023-01-12 18:55:00|11494.2|11493.2|11494.2|11493.2|11499.5|11498.5|11488.9|11487.9|5846
1673550000000|2023-01-12 19:00:00|11494.7|11493.7|11479.9|11478.9|11503.5|11502.5|11475.9|11474.9|7015
1673550300000|2023-01-12 19:05:00|11480|11479|11476.7|11475.7|11487.5|11486.5|11470.7|11469.7|4181
1673550600000|2023-01-12 19:10:00|11476.4|11475.4|11481|11480|11483.5|11482.5|11470.2|11469.2|4023
1673550900000|2023-01-12 19:15:00|11481.2|11480.2|11477.6|11476.6|11483|11482|11470.5|11469.5|2523
1673551200000|2023-01-12 19:20:00|11477.7|11476.7|11470.2|11469.2|11484.4|11483.4|11456.2|11455.2|4216
1673551500000|2023-01-12 19:25:00|11470.5|11469.5|11463.7|11462.7|11477.5|11476.5|11461.5|11460.5|2905
1673551800000|2023-01-12 19:30:00|11464|11463|11463.5|11462.5|11472.4|11471.4|11452.7|11451.7|3725
1673552100000|2023-01-12 19:35:00|11463.4|11462.4|11477.9|11476.9|11482.5|11481.5|11457.2|11456.2|3612
1673552400000|2023-01-12 19:40:00|11478.5|11477.5|11471.5|11470.5|11485|11484|11465.9|11464.9|3786
1673552700000|2023-01-12 19:45:00|11471.2|11470.2|11473.7|11472.7|11480.7|11479.7|11469.7|11468.7|2838
1673553000000|2023-01-12 19:50:00|11473.5|11472.5|11456.5|11455.5|11474.7|11473.7|11447|11446|5552
1673553300000|2023-01-12 19:55:00|11456.2|11455.2|11465.2|11464.2|11466|11465|11446.2|11445.2|3538
1673553600000|2023-01-12 20:00:00|11465.7|11464.7|11460.7|11459.7|11467.5|11466.5|11447.5|11446.5|4000
1673553900000|2023-01-12 20:05:00|11461.2|11460.2|11437.2|11436.2|11462.7|11461.7|11434.6|11433.6|4123
1673554200000|2023-01-12 20:10:00|11437.1|11436.1|11433.4|11432.4|11441.9|11440.9|11428.5|11427.5|5278
1673554500000|2023-01-12 20:15:00|11433.6|11432.6|11431.2|11430.2|11443.5|11442.5|11428.2|11427.2|3955
1673554800000|2023-01-12 20:20:00|11431.5|11430.5|11447.5|11446.5|11450.4|11449.4|11428.5|11427.5|4555
1673555100000|2023-01-12 20:25:00|11447.1|11446.1|11446.2|11445.2|11456.5|11455.5|11443.2|11442.2|3651
1673555400000|2023-01-12 20:30:00|11446.5|11445.5|11453.7|11452.7|11459.2|11458.2|11446|11445|3707
1673555700000|2023-01-12 20:35:00|11453.2|11452.2|11446.2|11445.2|11454.2|11453.2|11435.6|11434.6|4290
1673556000000|2023-01-12 20:40:00|11446.4|11445.4|11443|11442|11454.9|11453.9|11437.5|11436.5|4308
1673556300000|2023-01-12 20:45:00|11441.5|11440.5|11426.9|11425.9|11443.2|11442.2|11413.9|11412.9|6206
1673556600000|2023-01-12 20:50:00|11427|11426|11444.7|11443.7|11451.5|11450.5|11427|11426|6152
1673556900000|2023-01-12 20:55:00|11446.5|11445.5|11460.4|11459.4|11467.1|11466.1|11444.2|11443.2|13245
1673557200000|2023-01-12 21:00:00|11460.9|11458.9|11454.2|11452.2|11468.2|11466.2|11450|11448|4754
1673557500000|2023-01-12 21:05:00|11454.1|11452.1|11460|11458|11463.4|11461.4|11451.9|11449.9|1932
1673557800000|2023-01-12 21:10:00|11459.9|11457.9|11461.1|11459.1|11461.7|11459.7|11455.5|11453.5|963
1673558100000|2023-01-12 21:15:00|11461.5|11459.5|11459.7|11457.7|11462|11460|11457.6|11455.6|345
1673558400000|2023-01-12 21:20:00|11459.6|11457.6|11459.5|11457.5|11461|11459|11454.6|11452.6|481
1673558700000|2023-01-12 21:25:00|11459.4|11457.4|11457.7|11455.7|11460|11458|11456|11454|239
1673559000000|2023-01-12 21:30:00|11457.6|11455.6|11456|11454|11457.7|11455.7|11454.6|11452.6|257
1673559300000|2023-01-12 21:35:00|11455.7|11453.7|11458.9|11456.9|11460.2|11458.2|11455.2|11453.2|292
1673559600000|2023-01-12 21:40:00|11459.1|11457.1|11455|11453|11459.1|11457.1|11454.7|11452.7|262
1673559900000|2023-01-12 21:45:00|11454|11452|11452.7|11450.7|11455|11453|11451.7|11449.7|354
1673560200000|2023-01-12 21:50:00|11452.5|11450.5|11452.5|11450.5|11454.5|11452.5|11451.4|11449.4|209
1673560500000|2023-01-12 21:55:00|11452.6|11450.6|11454|11449|11454.1|11451.2|11450.9|11448.9|308
1673560800000|2023-01-12 22:00:00|11454.1|11449.1|11456.8|11451.8|11457|11452|11454|11449|0
1673561100000|2023-01-12 22:05:00|11456.9|11451.9|11456.7|11451.7|11457.7|11452.7|11456.7|11451.7|0
1673561400000|2023-01-12 22:10:00|11457.4|11452.4|11457.5|11452.5|11457.7|11452.7|11457.1|11452.1|0
1673561700000|2023-01-12 22:15:00|11457.3|11452.3|11458.1|11453.1|11458.1|11453.1|11457.1|11452.1|0
1673562000000|2023-01-12 22:20:00|11458|11453|11457.9|11452.9|11458.1|11453.1|11456.4|11451.4|0
1673562300000|2023-01-12 22:25:00|11457.8|11452.8|11458.8|11453.8|11459.1|11454.1|11457.4|11452.4|0
1673562600000|2023-01-12 22:30:00|11458.7|11453.7|11457.8|11452.8|11458.7|11453.7|11457.8|11452.8|0
1673562900000|2023-01-12 22:35:00|11457.9|11452.9|11458.2|11453.2|11458.2|11453.2|11457.6|11452.6|0
1673563200000|2023-01-12 22:40:00|11458.4|11453.4|11457.9|11452.9|11458.4|11453.4|11457.6|11452.6|0
1673563500000|2023-01-12 22:45:00|11457.8|11452.8|11457.6|11452.6|11457.8|11452.8|11456.8|11451.8|0
1673563800000|2023-01-12 22:50:00|11457.5|11452.5|11456.8|11451.8|11457.5|11452.5|11456.8|11451.8|0
1673564100000|2023-01-12 22:55:00|11456.9|11451.9|11456.8|11451.8|11457.1|11452.1|11456.7|11451.7|0
1673564400000|2023-01-12 23:00:00|11458.5|11456.5|11447.9|11445.9|11458.5|11456.5|11447.1|11445.1|411
1673564700000|2023-01-12 23:05:00|11448.1|11446.1|11449.2|11447.2|11450.5|11448.5|11444.4|11442.4|309
1673565000000|2023-01-12 23:10:00|11449.6|11447.6|11450.4|11448.4|11451.4|11449.4|11445.1|11443.1|356
1673565300000|2023-01-12 23:15:00|11450.5|11448.5|11451.5|11449.5|11452.5|11450.5|11449.6|11447.6|245
1673565600000|2023-01-12 23:20:00|11451.4|11449.4|11453.5|11451.5|11454.4|11452.4|11450.9|11448.9|186
1673565900000|2023-01-12 23:25:00|11454|11452|11454.5|11452.5|11454.9|11452.9|11451.7|11449.7|109
1673566200000|2023-01-12 23:30:00|11454.4|11452.4|11454.1|11452.1|11455.5|11453.5|11451|11449|166
1673566500000|2023-01-12 23:35:00|11454|11452|11452.9|11450.9|11454.6|11452.6|11452.9|11450.9|88
1673566800000|2023-01-12 23:40:00|11453|11451|11451.6|11449.6|11453.6|11451.6|11449.7|11447.7|158
1673567100000|2023-01-12 23:45:00|11451.7|11449.7|11451.6|11449.6|11454.5|11452.5|11451.1|11449.1|100
1673567400000|2023-01-12 23:50:00|11451.7|11449.7|11452.6|11450.6|11452.7|11450.7|11450.5|11448.5|81
1673567700000|2023-01-12 23:55:00|11452.5|11450.5|11454.2|11452.2|11456.7|11454.7|11451|11449|227
1673568000000|2023-01-13 00:00:00|11454|11452|11459.1|11457.1|11461.9|11459.9|11453.4|11451.4|573
1673568300000|2023-01-13 00:05:00|11458.9|11456.9|11461.7|11459.7|11463.5|11461.5|11455.2|11453.2|419
1673568600000|2023-01-13 00:10:00|11461.6|11459.6|11461.5|11459.5|11462|11460|11455.2|11453.2|212
1673568900000|2023-01-13 00:15:00|11461.4|11459.4|11462.7|11460.7|11465|11463|11459.7|11457.7|272
1673569200000|2023-01-13 00:20:00|11463|11461|11465.7|11463.7|11465.9|11463.9|11461.9|11459.9|191
1673569500000|2023-01-13 00:25:00|11465.9|11463.9|11461|11459|11466.1|11464.1|11459.9|11457.9|331
1673569800000|2023-01-13 00:30:00|11461.2|11459.2|11457.7|11455.7|11465.1|11463.1|11457.4|11455.4|205
1673570100000|2023-01-13 00:35:00|11457.9|11455.9|11458|11456|11459.6|11457.6|11455.6|11453.6|193
1673570400000|2023-01-13 00:40:00|11457.9|11455.9|11450.1|11448.1|11458|11456|11448.6|11446.6|623
1673570700000|2023-01-13 00:45:00|11450.2|11448.2|11452|11450|11453.1|11451.1|11449|11447|287
1673571000000|2023-01-13 00:50:00|11452.1|11450.1|11450.4|11448.4|11452.7|11450.7|11449.6|11447.6|148
1673571300000|2023-01-13 00:55:00|11450.5|11448.5|11449.6|11447.6|11452.1|11450.1|11449.1|11447.1|211
1673571600000|2023-01-13 01:00:00|11449.9|11447.9|11452.7|11450.7|11454.2|11452.2|11447.6|11445.6|308
1673571900000|2023-01-13 01:05:00|11452.6|11450.6|11454.6|11452.6|11457.5|11455.5|11451.5|11449.5|175
1673572200000|2023-01-13 01:10:00|11454.7|11452.7|11456.6|11454.6|11457.6|11455.6|11453.7|11451.7|168
1673572500000|2023-01-13 01:15:00|11456.7|11454.7|11440.9|11438.9|11457|11455|11438.7|11436.7|735
1673572800000|2023-01-13 01:20:00|11441|11439|11438.2|11436.2|11445.5|11443.5|11436.7|11434.7|453
1673573100000|2023-01-13 01:25:00|11437.9|11435.9|11437.9|11435.9|11440.9|11438.9|11431.7|11429.7|395
1673573400000|2023-01-13 01:30:00|11437.4|11435.4|11420.4|11418.4|11437.4|11435.4|11418.1|11416.1|883
1673573700000|2023-01-13 01:35:00|11420.1|11418.1|11423.4|11421.4|11424.2|11422.2|11417.1|11415.1|484
1673574000000|2023-01-13 01:40:00|11423.5|11421.5|11429.6|11427.6|11431.1|11429.1|11420.6|11418.6|540
1673574300000|2023-01-13 01:45:00|11429.5|11427.5|11424.6|11422.6|11432|11430|11423.1|11421.1|387
1673574600000|2023-01-13 01:50:00|11424.4|11422.4|11424.5|11422.5|11427.2|11425.2|11420.1|11418.1|369
1673574900000|2023-01-13 01:55:00|11424.4|11422.4|11424.9|11422.9|11428.5|11426.5|11419.9|11417.9|345
1673575200000|2023-01-13 02:00:00|11424.7|11422.7|11418.2|11416.2|11424.7|11422.7|11418.1|11416.1|259
1673575500000|2023-01-13 02:05:00|11418.4|11416.4|11415.2|11413.2|11423.2|11421.2|11414.9|11412.9|304
1673575800000|2023-01-13 02:10:00|11415.4|11413.4|11413.9|11411.9|11417.4|11415.4|11411.2|11409.2|500
1673576100000|2023-01-13 02:15:00|11413.5|11411.5|11403.9|11401.9|11413.5|11411.5|11401.4|11399.4|730
1673576400000|2023-01-13 02:20:00|11404.5|11402.5|11406.6|11404.6|11409.4|11407.4|11403.6|11401.6|320
1673576700000|2023-01-13 02:25:00|11406.4|11404.4|11406.7|11404.7|11411.7|11409.7|11406.4|11404.4|341
1673577000000|2023-01-13 02:30:00|11406.6|11404.6|11413.7|11411.7|11414.7|11412.7|11404.2|11402.2|597
1673577300000|2023-01-13 02:35:00|11413.6|11411.6|11416.6|11414.6|11418.1|11416.1|11411.2|11409.2|609
1673577600000|2023-01-13 02:40:00|11416.5|11414.5|11420.2|11418.2|11423.2|11421.2|11415.5|11413.5|604
1673577900000|2023-01-13 02:45:00|11420.1|11418.1|11420.5|11418.5|11423.4|11421.4|11418.6|11416.6|239
1673578200000|2023-01-13 02:50:00|11420.4|11418.4|11421.9|11419.9|11423.4|11421.4|11417.5|11415.5|199
1673578500000|2023-01-13 02:55:00|11421.7|11419.7|11418.1|11416.1|11422.6|11420.6|11417|11415|200
1673578800000|2023-01-13 03:00:00|11418.2|11416.2|11414.9|11412.9|11420.9|11418.9|11414.9|11412.9|213
1673579100000|2023-01-13 03:05:00|11414.6|11412.6|11415.5|11413.5|11419.9|11417.9|11414.6|11412.6|197
1673579400000|2023-01-13 03:10:00|11415.4|11413.4|11419.4|11417.4|11422|11420|11415.2|11413.2|233
1673579700000|2023-01-13 03:15:00|11419.5|11417.5|11422|11420|11424.5|11422.5|11418.6|11416.6|184
1673580000000|2023-01-13 03:20:00|11421.9|11419.9|11420.6|11418.6|11426.4|11424.4|11420.5|11418.5|198
1673580300000|2023-01-13 03:25:00|11420.5|11418.5|11418.2|11416.2|11424.4|11422.4|11418.2|11416.2|155
1673580600000|2023-01-13 03:30:00|11418.4|11416.4|11410.4|11408.4|11418.9|11416.9|11410.2|11408.2|294
1673580900000|2023-01-13 03:35:00|11410.2|11408.2|11409.9|11407.9|11413.6|11411.6|11409.9|11407.9|253
1673581200000|2023-01-13 03:40:00|11410|11408|11410.6|11408.6|11414.1|11412.1|11408.2|11406.2|213
1673581500000|2023-01-13 03:45:00|11410.7|11408.7|11412.4|11410.4|11413.1|11411.1|11409.4|11407.4|115
1673581800000|2023-01-13 03:50:00|11412.5|11410.5|11415.4|11413.4|11415.7|11413.7|11410.6|11408.6|194
1673582100000|2023-01-13 03:55:00|11415.2|11413.2|11415.6|11413.6|11416.6|11414.6|11413.4|11411.4|186
1673582400000|2023-01-13 04:00:00|11415.5|11413.5|11415.1|11413.1|11416.4|11414.4|11413.5|11411.5|95
1673582700000|2023-01-13 04:05:00|11415.2|11413.2|11418.5|11416.5|11418.9|11416.9|11414.9|11412.9|205
1673583000000|2023-01-13 04:10:00|11418.6|11416.6|11416|11414|11419.6|11417.6|11415.2|11413.2|145
1673583300000|2023-01-13 04:15:00|11415.9|11413.9|11417.5|11415.5|11418.6|11416.6|11415.5|11413.5|151
1673583600000|2023-01-13 04:20:00|11417.2|11415.2|11421.1|11419.1|11422.1|11420.1|11416.7|11414.7|205
1673583900000|2023-01-13 04:25:00|11421.2|11419.2|11418.7|11416.7|11421.6|11419.6|11418.6|11416.6|120
1673584200000|2023-01-13 04:30:00|11418.6|11416.6|11416|11414|11420.2|11418.2|11415|11413|180
1673584500000|2023-01-13 04:35:00|11415.9|11413.9|11416.4|11414.4|11416.7|11414.7|11411.6|11409.6|212
1673584800000|2023-01-13 04:40:00|11416.5|11414.5|11416|11414|11416.6|11414.6|11413.7|11411.7|65
1673585100000|2023-01-13 04:45:00|11415.9|11413.9|11414.6|11412.6|11416.5|11414.5|11414.4|11412.4|63
1673585400000|2023-01-13 04:50:00|11414.7|11412.7|11417.5|11415.5|11417.9|11415.9|11414.4|11412.4|136
1673585700000|2023-01-13 04:55:00|11418|11416|11421.2|11419.2|11421.6|11419.6|11417|11415|242
1673586000000|2023-01-13 05:00:00|11421.5|11419.5|11421.4|11419.4|11422.2|11420.2|11417.9|11415.9|191
1673586300000|2023-01-13 05:05:00|11421.2|11419.2|11418.2|11416.2|11423.5|11421.5|11418.1|11416.1|239
1673586600000|2023-01-13 05:10:00|11417.9|11415.9|11421.1|11419.1|11422.2|11420.2|11417.7|11415.7|130
1673586900000|2023-01-13 05:15:00|11420.9|11418.9|11421.7|11419.7|11423.2|11421.2|11420.6|11418.6|157
1673587200000|2023-01-13 05:20:00|11421.9|11419.9|11420.4|11418.4|11423.7|11421.7|11419.2|11417.2|143
1673587500000|2023-01-13 05:25:00|11420.5|11418.5|11416|11414|11421.1|11419.1|11415.4|11413.4|180
1673587800000|2023-01-13 05:30:00|11415.9|11413.9|11414|11412|11420.4|11418.4|11413|11411|650
1673588100000|2023-01-13 05:35:00|11414.2|11412.2|11412.6|11410.6|11416.9|11414.9|11412.5|11410.5|131
1673588400000|2023-01-13 05:40:00|11412.7|11410.7|11418|11416|11419.7|11417.7|11412.7|11410.7|143
1673588700000|2023-01-13 05:45:00|11417.6|11415.6|11418.1|11416.1|11420.7|11418.7|11416.6|11414.6|148
1673589000000|2023-01-13 05:50:00|11418.2|11416.2|11418.9|11416.9|11421.4|11419.4|11417.1|11415.1|178
1673589300000|2023-01-13 05:55:00|11419.1|11417.1|11421.2|11419.2|11423|11421|11418.6|11416.6|91
1673589600000|2023-01-13 06:00:00|11422.5|11420.5|11423.4|11421.4|11424.5|11422.5|11420.7|11418.7|190
1673589900000|2023-01-13 06:05:00|11423.6|11421.6|11426.6|11424.6|11427.4|11425.4|11421.2|11419.2|271
1673590200000|2023-01-13 06:10:00|11426.5|11424.5|11420.7|11418.7|11427.4|11425.4|11419|11417|398
1673590500000|2023-01-13 06:15:00|11420.6|11418.6|11426.9|11424.9|11428.1|11426.1|11419.9|11417.9|508
1673590800000|2023-01-13 06:20:00|11426.7|11424.7|11436.1|11434.1|11436.5|11434.5|11426.2|11424.2|570
1673591100000|2023-01-13 06:25:00|11436.2|11434.2|11431.9|11429.9|11436.5|11434.5|11431.4|11429.4|274
1673591400000|2023-01-13 06:30:00|11431.7|11429.7|11436.2|11434.2|11436.6|11434.6|11430|11428|235
1673591700000|2023-01-13 06:35:00|11436.6|11434.6|11439.7|11437.7|11439.9|11437.9|11435.7|11433.7|222
1673592000000|2023-01-13 06:40:00|11439.6|11437.6|11434.6|11432.6|11440.1|11438.1|11433.1|11431.1|190
1673592300000|2023-01-13 06:45:00|11434.7|11432.7|11431.4|11429.4|11435.1|11433.1|11431|11429|206
1673592600000|2023-01-13 06:50:00|11431.2|11429.2|11435.6|11433.6|11436.2|11434.2|11428|11426|374
1673592900000|2023-01-13 06:55:00|11436|11434|11437|11435|11439.4|11437.4|11435.4|11433.4|175
1673593200000|2023-01-13 07:00:00|11437.1|11435.1|11431.6|11429.6|11440|11438|11430.6|11428.6|368
1673593500000|2023-01-13 07:05:00|11431.5|11429.5|11438.1|11436.1|11438.1|11436.1|11430.6|11428.6|252
1673593800000|2023-01-13 07:10:00|11438|11436|11436.1|11434.1|11439.9|11437.9|11434.5|11432.5|260
1673594100000|2023-01-13 07:15:00|11436|11434|11438.4|11436.4|11439.7|11437.7|11434.2|11432.2|206
1673594400000|2023-01-13 07:20:00|11438.5|11436.5|11443.9|11441.9|11444|11442|11435.6|11433.6|302
1673594700000|2023-01-13 07:25:00|11443.7|11441.7|11434.9|11432.9|11443.9|11441.9|11433.6|11431.6|454
1673595000000|2023-01-13 07:30:00|11434.7|11432.7|11444.1|11442.1|11447.9|11445.9|11434.7|11432.7|434
1673595300000|2023-01-13 07:35:00|11444|11442|11438.9|11436.9|11445|11443|11438|11436|293
1673595600000|2023-01-13 07:40:00|11439|11437|11445.9|11443.9|11446.6|11444.6|11436.6|11434.6|396
1673595900000|2023-01-13 07:45:00|11446.1|11444.1|11447.6|11445.6|11453.1|11451.1|11444.7|11442.7|619
1673596200000|2023-01-13 07:50:00|11447.7|11445.7|11453.5|11451.5|11454.2|11452.2|11446.1|11444.1|410
1673596500000|2023-01-13 07:55:00|11453.1|11451.1|11455.4|11453.4|11455.4|11453.4|11446.9|11444.9|439
1673596800000|2023-01-13 08:00:00|11455.5|11453.5|11441.2|11439.2|11456.9|11454.9|11438.2|11436.2|1412
1673597100000|2023-01-13 08:05:00|11441.4|11439.4|11433.6|11431.6|11442.4|11440.4|11430.4|11428.4|888
1673597400000|2023-01-13 08:10:00|11433.7|11431.7|11439.4|11437.4|11445.2|11443.2|11431.4|11429.4|932
1673597700000|2023-01-13 08:15:00|11439.2|11437.2|11448.2|11446.2|11450.4|11448.4|11438.6|11436.6|596
1673598000000|2023-01-13 08:20:00|11448.4|11446.4|11452.9|11450.9|11457.7|11455.7|11447.4|11445.4|708
1673598300000|2023-01-13 08:25:00|11452.7|11450.7|11451.1|11449.1|11453.6|11451.6|11445.9|11443.9|544
1673598600000|2023-01-13 08:30:00|11451|11449|11444.9|11442.9|11457.5|11455.5|11442.6|11440.6|739
1673598900000|2023-01-13 08:35:00|11445|11443|11447.4|11445.4|11450|11448|11440.7|11438.7|484
1673599200000|2023-01-13 08:40:00|11447.6|11445.6|11447.1|11445.1|11454.1|11452.1|11445.4|11443.4|405
1673599500000|2023-01-13 08:45:00|11447.6|11445.6|11448.9|11446.9|11457.7|11455.7|11447.4|11445.4|670
1673599800000|2023-01-13 08:50:00|11449.1|11447.1|11449.4|11447.4|11451.1|11449.1|11444.9|11442.9|448
1673600100000|2023-01-13 08:55:00|11449.2|11447.2|11455|11453|11456.1|11454.1|11444.2|11442.2|438
1673600400000|2023-01-13 09:00:00|11454.6|11452.6|11448.9|11446.9|11456.1|11454.1|11441.4|11439.4|926
1673600700000|2023-01-13 09:05:00|11448.7|11446.7|11451.6|11449.6|11453.5|11451.5|11447.1|11445.1|464
1673601000000|2023-01-13 09:10:00|11452|11450|11457.2|11455.2|11457.7|11455.7|11451.2|11449.2|547
1673601300000|2023-01-13 09:15:00|11456.9|11454.9|11448|11446|11457.7|11455.7|11443.7|11441.7|598
1673601600000|2023-01-13 09:20:00|11447.9|11445.9|11437.6|11435.6|11449.4|11447.4|11437.6|11435.6|592
1673601900000|2023-01-13 09:25:00|11437.7|11435.7|11426|11424|11438.9|11436.9|11424.2|11422.2|1152
1673602200000|2023-01-13 09:30:00|11426.1|11424.1|11431.7|11429.7|11434.7|11432.7|11426.1|11424.1|650
1673602500000|2023-01-13 09:35:00|11431.6|11429.6|11431.6|11429.6|11437.1|11435.1|11429.9|11427.9|481
1673602800000|2023-01-13 09:40:00|11431.5|11429.5|11438|11436|11442.4|11440.4|11428.9|11426.9|625
1673603100000|2023-01-13 09:45:00|11438.5|11436.5|11444.1|11442.1|11444.6|11442.6|11436|11434|498
1673603400000|2023-01-13 09:50:00|11444.2|11442.2|11450.6|11448.6|11453.1|11451.1|11440|11438|773
1673603700000|2023-01-13 09:55:00|11450.4|11448.4|11449|11447|11455.5|11453.5|11448|11446|598
1673604000000|2023-01-13 10:00:00|11449.1|11447.1|11450.1|11448.1|11451.1|11449.1|11444.4|11442.4|336
1673604300000|2023-01-13 10:05:00|11450|11448|11447.5|11445.5|11453|11451|11444.7|11442.7|364
1673604600000|2023-01-13 10:10:00|11447.4|11445.4|11459.5|11457.5|11460|11458|11445.9|11443.9|692
1673604900000|2023-01-13 10:15:00|11459.9|11457.9|11460.4|11458.4|11461.5|11459.5|11455.1|11453.1|462
1673605200000|2023-01-13 10:20:00|11460.1|11458.1|11453.9|11451.9|11464.4|11462.4|11453.2|11451.2|454
1673605500000|2023-01-13 10:25:00|11453.7|11451.7|11451.6|11449.6|11455.4|11453.4|11446.6|11444.6|386
1673605800000|2023-01-13 10:30:00|11451.9|11449.9|11452.1|11450.1|11452.6|11450.6|11447.4|11445.4|212
1673606100000|2023-01-13 10:35:00|11452|11450|11449.4|11447.4|11453.2|11451.2|11443.1|11441.1|455
1673606400000|2023-01-13 10:40:00|11449.5|11447.5|11447.1|11445.1|11454.2|11452.2|11446.7|11444.7|352
1673606700000|2023-01-13 10:45:00|11446.9|11444.9|11445.5|11443.5|11450.1|11448.1|11440.1|11438.1|429
1673607000000|2023-01-13 10:50:00|11445.9|11443.9|11439.2|11437.2|11449.6|11447.6|11438.4|11436.4|546
1673607300000|2023-01-13 10:55:00|11439.1|11437.1|11443.7|11441.7|11449.2|11447.2|11438.1|11436.1|568
1673607600000|2023-01-13 11:00:00|11443.4|11441.4|11429.6|11427.6|11444.2|11442.2|11429.6|11427.6|892
1673607900000|2023-01-13 11:05:00|11429.7|11427.7|11435.4|11433.4|11438.1|11436.1|11429.6|11427.6|491
1673608200000|2023-01-13 11:10:00|11435.5|11433.5|11438.7|11436.7|11440.7|11438.7|11430.1|11428.1|660
1673608500000|2023-01-13 11:15:00|11439|11437|11432.4|11430.4|11443.7|11441.7|11431.5|11429.5|494
1673608800000|2023-01-13 11:20:00|11432.2|11430.2|11430.7|11428.7|11433.9|11431.9|11427.7|11425.7|650
1673609100000|2023-01-13 11:25:00|11430.5|11428.5|11419.2|11417.2|11432.4|11430.4|11417.9|11415.9|873
1673609400000|2023-01-13 11:30:00|11418.9|11416.9|11407.6|11405.6|11420.2|11418.2|11404.1|11402.1|1394
1673609700000|2023-01-13 11:35:00|11407.9|11405.9|11398.6|11396.6|11415.7|11413.7|11395.5|11393.5|1233
1673610000000|2023-01-13 11:40:00|11398.7|11396.7|11409.1|11407.1|11410.4|11408.4|11397.7|11395.7|968
1673610300000|2023-01-13 11:45:00|11409|11407|11398.9|11396.9|11419.2|11417.2|11396.2|11394.2|1883
1673610600000|2023-01-13 11:50:00|11399.1|11397.1|11395.9|11393.9|11406.5|11404.5|11389.9|11387.9|1370
1673610900000|2023-01-13 11:55:00|11395.7|11393.7|11403.9|11401.9|11408.7|11406.7|11395.2|11393.2|1029
1673611200000|2023-01-13 12:00:00|11404.2|11402.2|11410.6|11408.6|11412.5|11410.5|11404.2|11402.2|705
1673611500000|2023-01-13 12:05:00|11410.4|11408.4|11405.9|11403.9|11412.7|11410.7|11397.2|11395.2|752
1673611800000|2023-01-13 12:10:00|11406|11404|11402.4|11400.4|11407|11405|11394.2|11392.2|779
1673612100000|2023-01-13 12:15:00|11400.1|11398.1|11398.2|11396.2|11409.1|11407.1|11397|11395|652
1673612400000|2023-01-13 12:20:00|11398.1|11396.1|11375.1|11373.1|11398.1|11396.1|11374.7|11372.7|2225
1673612700000|2023-01-13 12:25:00|11375.2|11373.2|11367.1|11365.1|11376|11374|11363.1|11361.1|1897
1673613000000|2023-01-13 12:30:00|11367|11365|11382.5|11380.5|11382.5|11380.5|11361.5|11359.5|1704
1673613300000|2023-01-13 12:35:00|11382.4|11380.4|11372.7|11370.7|11384.4|11382.4|11371.9|11369.9|1275
1673613600000|2023-01-13 12:40:00|11372.9|11370.9|11363|11361|11374.4|11372.4|11360|11358|1520
1673613900000|2023-01-13 12:45:00|11362.9|11360.9|11358.9|11356.9|11374.4|11372.4|11354|11352|1779
1673614200000|2023-01-13 12:50:00|11359|11357|11345.6|11343.6|11363.1|11361.1|11344.6|11342.6|1794
1673614500000|2023-01-13 12:55:00|11345.7|11343.7|11342.7|11340.7|11347.1|11345.1|11335.4|11333.4|1980
1673614800000|2023-01-13 13:00:00|11344.4|11342.4|11338.2|11336.2|11351.9|11349.9|11335.1|11333.1|1788
1673615100000|2023-01-13 13:05:00|11338.4|11336.4|11330.4|11328.4|11342.6|11340.6|11324.6|11322.6|2138
1673615400000|2023-01-13 13:10:00|11330.2|11328.2|11341.4|11339.4|11348.2|11346.2|11330|11328|1742
1673615700000|2023-01-13 13:15:00|11341.5|11339.5|11346.7|11344.7|11352.1|11350.1|11336.2|11334.2|1635
1673616000000|2023-01-13 13:20:00|11346.6|11344.6|11350.6|11348.6|11353.6|11351.6|11342.6|11340.6|1352
1673616300000|2023-01-13 13:25:00|11350.5|11348.5|11338.4|11336.4|11352.5|11350.5|11335.4|11333.4|1668
1673616600000|2023-01-13 13:30:00|11338.2|11336.2|11334.9|11332.9|11338.4|11336.4|11325.5|11323.5|2197
1673616900000|2023-01-13 13:35:00|11334.7|11332.7|11343.4|11341.4|11343.7|11341.7|11330.4|11328.4|1625
1673617200000|2023-01-13 13:40:00|11343.1|11341.1|11341.6|11339.6|11346|11344|11335.5|11333.5|1251
1673617500000|2023-01-13 13:45:00|11341.5|11339.5|11339.6|11337.6|11344.6|11342.6|11328.9|11326.9|1453
1673617800000|2023-01-13 13:50:00|11339.5|11337.5|11335|11333|11345.1|11343.1|11329.4|11327.4|1579
1673618100000|2023-01-13 13:55:00|11334.9|11332.9|11334.7|11332.7|11338|11336|11324.9|11322.9|2571
1673618400000|2023-01-13 14:00:00|11335.2|11333.2|11332|11330|11337.6|11335.6|11320.2|11318.2|3317
1673618700000|2023-01-13 14:05:00|11332.1|11330.1|11333|11331|11335.9|11333.9|11330.5|11328.5|1109
1673619000000|2023-01-13 14:10:00|11332.7|11330.7|11343.7|11341.7|11345.2|11343.2|11330|11328|1493
1673619300000|2023-01-13 14:15:00|11343.9|11341.9|11340.7|11338.7|11345.9|11343.9|11336.9|11334.9|1346
1673619600000|2023-01-13 14:20:00|11340.6|11338.6|11342.7|11340.7|11344.7|11342.7|11336.2|11334.2|1217
1673619900000|2023-01-13 14:25:00|11342.6|11340.6|11356|11354|11357.1|11355.1|11340.4|11338.4|3805
1673620200000|2023-01-13 14:30:00|11355.5|11354.5|11379.7|11378.7|11384.7|11383.7|11347.2|11346.2|18921
1673620500000|2023-01-13 14:35:00|11380.6|11379.6|11366.7|11365.7|11390.5|11389.5|11351.2|11350.2|13081
1673620800000|2023-01-13 14:40:00|11367.2|11366.2|11363.5|11362.5|11395.7|11394.7|11346|11345|10407
1673621100000|2023-01-13 14:45:00|11363.7|11362.7|11367.5|11366.5|11387.2|11386.2|11338.5|11337.5|9403
1673621400000|2023-01-13 14:50:00|11367.2|11366.2|11389|11388|11402.2|11401.2|11363|11362|7905
1673621700000|2023-01-13 14:55:00|11388.9|11387.9|11387|11386|11406.7|11405.7|11374.2|11373.2|5863
1673622000000|2023-01-13 15:00:00|11386.6|11385.6|11401.5|11400.5|11428.1|11427.1|11371.4|11370.4|12234
1673622300000|2023-01-13 15:05:00|11401.4|11400.4|11412.7|11411.7|11438.2|11437.2|11401.4|11400.4|8485
1673622600000|2023-01-13 15:10:00|11412.4|11411.4|11428.7|11427.7|11443.9|11442.9|11411.7|11410.7|7422
1673622900000|2023-01-13 15:15:00|11430|11429|11422.4|11421.4|11444.5|11443.5|11412.9|11411.9|7025
1673623200000|2023-01-13 15:20:00|11422.6|11421.6|11444.4|11443.4|11451|11450|11417.2|11416.2|6837
1673623500000|2023-01-13 15:25:00|11445|11444|11448|11447|11449.7|11448.7|11432.7|11431.7|4554
1673623800000|2023-01-13 15:30:00|11448.5|11447.5|11427|11426|11457.5|11456.5|11426|11425|6502
1673624100000|2023-01-13 15:35:00|11426.7|11425.7|11437.7|11436.7|11443.1|11442.1|11426.2|11425.2|3360
1673624400000|2023-01-13 15:40:00|11437.2|11436.2|11440|11439|11461|11460|11437.2|11436.2|4689
1673624700000|2023-01-13 15:45:00|11439.9|11438.9|11460.2|11459.2|11467.6|11466.6|11435.5|11434.5|5501
1673625000000|2023-01-13 15:50:00|11460.1|11459.1|11451|11450|11464.5|11463.5|11445.7|11444.7|3306
1673625300000|2023-01-13 15:55:00|11451.9|11450.9|11446.9|11445.9|11460.4|11459.4|11440.2|11439.2|4008
1673625600000|2023-01-13 16:00:00|11446.5|11445.5|11440.5|11439.5|11454.7|11453.7|11421|11420|5288
1673625900000|2023-01-13 16:05:00|11440.2|11439.2|11435|11434|11447.7|11446.7|11427.5|11426.5|3770
1673626200000|2023-01-13 16:10:00|11434.7|11433.7|11418|11417|11438|11437|11412.7|11411.7|4463
1673626500000|2023-01-13 16:15:00|11417.7|11416.7|11409.2|11408.2|11420.2|11419.2|11396.5|11395.5|6583
1673626800000|2023-01-13 16:20:00|11409.5|11408.5|11432.2|11431.2|11436.7|11435.7|11407|11406|5459
1673627100000|2023-01-13 16:25:00|11432|11431|11418.5|11417.5|11432.8|11431.8|11412.8|11411.8|3706
1673627400000|2023-01-13 16:30:00|11419.5|11418.5|11404.7|11403.7|11421.2|11420.2|11398.2|11397.2|4552
1673627700000|2023-01-13 16:35:00|11405.2|11404.2|11403.8|11402.8|11417.6|11416.6|11400.3|11399.3|3322
1673628000000|2023-01-13 16:40:00|11404|11403|11412|11411|11412.6|11411.6|11398.7|11397.7|3758
1673628300000|2023-01-13 16:45:00|11412.2|11411.2|11400.7|11399.7|11412.2|11411.2|11387.7|11386.7|4904
1673628600000|2023-01-13 16:50:00|11400.6|11399.6|11409.8|11408.8|11415.5|11414.5|11396.2|11395.2|5415
1673628900000|2023-01-13 16:55:00|11408.6|11407.6|11418.3|11417.3|11421|11420|11395.5|11394.5|4870
1673629200000|2023-01-13 17:00:00|11418.2|11417.2|11418|11417|11429|11428|11414.2|11413.2|3640
1673629500000|2023-01-13 17:05:00|11418.1|11417.1|11427.5|11426.5|11428.3|11427.3|11416|11415|1598
1673629800000|2023-01-13 17:10:00|11427.3|11426.3|11437.7|11436.7|11441.5|11440.5|11422.8|11421.8|3310
1673630100000|2023-01-13 17:15:00|11437.5|11436.5|11443|11442|11446.2|11445.2|11434.5|11433.5|2782
1673630400000|2023-01-13 17:20:00|11443.2|11442.2|11444|11443|11450.1|11449.1|11440.5|11439.5|3498
1673630700000|2023-01-13 17:25:00|11443.5|11442.5|11450.1|11449.1|11454.7|11453.7|11442.8|11441.8|2602
1673631000000|2023-01-13 17:30:00|11450.7|11449.7|11447.5|11446.5|11452.5|11451.5|11435.3|11434.3|3057
1673631300000|2023-01-13 17:35:00|11448|11447|11440.7|11439.7|11450|11449|11437.5|11436.5|1878
1673631600000|2023-01-13 17:40:00|11438.7|11437.7|11449.2|11448.2|11449.5|11448.5|11432.3|11431.3|2435
1673631900000|2023-01-13 17:45:00|11448.5|11447.5|11447|11446|11456|11455|11441.5|11440.5|3233
1673632200000|2023-01-13 17:50:00|11446|11445|11449.1|11448.1|11451|11450|11439|11438|1669
1673632500000|2023-01-13 17:55:00|11449.5|11448.5|11457.1|11456.1|11460|11459|11447.6|11446.6|2547
1673632800000|2023-01-13 18:00:00|11457.7|11456.7|11450.7|11449.7|11463.2|11462.2|11450|11449|2549
1673633100000|2023-01-13 18:05:00|11450.5|11449.5|11451.5|11450.5|11454|11453|11445.6|11444.6|1863
1673633400000|2023-01-13 18:10:00|11451.6|11450.6|11456|11455|11464|11463|11451|11450|1977
1673633700000|2023-01-13 18:15:00|11456.2|11455.2|11443.5|11442.5|11459.3|11458.3|11438.8|11437.8|2783
1673634000000|2023-01-13 18:20:00|11443.6|11442.6|11450|11449|11450.7|11449.7|11436.7|11435.7|2076
1673634300000|2023-01-13 18:25:00|11449.7|11448.7|11459.7|11458.7|11460.3|11459.3|11448|11447|2128
1673634600000|2023-01-13 18:30:00|11459.8|11458.8|11474.5|11473.5|11475.1|11474.1|11456.8|11455.8|3500
1673634900000|2023-01-13 18:35:00|11474.7|11473.7|11482.7|11481.7|11483|11482|11465.2|11464.2|3513
1673635200000|2023-01-13 18:40:00|11483|11482|11492.7|11491.7|11498.5|11497.5|11481|11480|4899
1673635500000|2023-01-13 18:45:00|11492.6|11491.6|11495.2|11494.2|11500.1|11499.1|11483|11482|4115
1673635800000|2023-01-13 18:50:00|11495.6|11494.6|11491.1|11490.1|11499.3|11498.3|11486.2|11485.2|3423
1673636100000|2023-01-13 18:55:00|11491|11490|11492.5|11491.5|11494.7|11493.7|11488.7|11487.7|1670
1673636400000|2023-01-13 19:00:00|11492.6|11491.6|11488.1|11487.1|11500|11499|11481.5|11480.5|3634
1673636700000|2023-01-13 19:05:00|11488.2|11487.2|11481.7|11480.7|11494.7|11493.7|11481.2|11480.2|2170
1673637000000|2023-01-13 19:10:00|11482|11481|11488.2|11487.2|11492.5|11491.5|11480.5|11479.5|1569
1673637300000|2023-01-13 19:15:00|11488.5|11487.5|11489.2|11488.2|11497|11496|11487.8|11486.8|2473
1673637600000|2023-01-13 19:20:00|11489|11488|11492.2|11491.2|11492.2|11491.2|11481.6|11480.6|2259
1673637900000|2023-01-13 19:25:00|11492.1|11491.1|11500.7|11499.7|11503.2|11502.2|11490.2|11489.2|2598
1673638200000|2023-01-13 19:30:00|11501|11500|11498.8|11497.8|11510|11509|11496.7|11495.7|3464
1673638500000|2023-01-13 19:35:00|11499|11498|11503.3|11502.3|11506|11505|11492.2|11491.2|2518
1673638800000|2023-01-13 19:40:00|11503.5|11502.5|11498.8|11497.8|11503.7|11502.7|11494.5|11493.5|1473
1673639100000|2023-01-13 19:45:00|11499|11498|11499|11498|11505.3|11504.3|11490.7|11489.7|2371
1673639400000|2023-01-13 19:50:00|11499.5|11498.5|11490.3|11489.3|11500.5|11499.5|11489|11488|3148
1673639700000|2023-01-13 19:55:00|11490.5|11489.5|11497.2|11496.2|11500.6|11499.6|11487.2|11486.2|1624
1673640000000|2023-01-13 20:00:00|11497.7|11496.7|11504.7|11503.7|11505.7|11504.7|11496|11495|1814
1673640300000|2023-01-13 20:05:00|11504.8|11503.8|11503.2|11502.2|11504.8|11503.8|11494.6|11493.6|1312
1673640600000|2023-01-13 20:10:00|11503.1|11502.1|11503|11502|11512.7|11511.7|11500.5|11499.5|3586
1673640900000|2023-01-13 20:15:00|11503.1|11502.1|11511.2|11510.2|11514.7|11513.7|11501.5|11500.5|1909
1673641200000|2023-01-13 20:20:00|11510.9|11509.9|11518.4|11517.4|11520.3|11519.3|11508.9|11507.9|3457
1673641500000|2023-01-13 20:25:00|11518.3|11517.3|11529.6|11528.6|11529.6|11528.6|11516|11515|3435
1673641800000|2023-01-13 20:30:00|11529.4|11528.4|11528.1|11527.1|11530.9|11529.9|11523.4|11522.4|2983
1673642100000|2023-01-13 20:35:00|11528.4|11527.4|11550.1|11549.1|11550.6|11549.6|11528.1|11527.1|6992
1673642400000|2023-01-13 20:40:00|11549.9|11548.9|11538.4|11537.4|11550.4|11549.4|11535.4|11534.4|5842
1673642700000|2023-01-13 20:45:00|11538.1|11537.1|11530.9|11529.9|11538.1|11537.1|11523.3|11522.3|5223
1673643000000|2023-01-13 20:50:00|11528.4|11527.4|11533.9|11532.9|11538.1|11537.1|11521.8|11520.8|7609
1673643300000|2023-01-13 20:55:00|11533.4|11532.4|11539|11538|11545.9|11544.9|11533.4|11532.4|14458
1673643600000|2023-01-13 21:00:00|11539.5|11537.5|11522|11520|11542.5|11540.5|11520.1|11518.1|5785
1673643900000|2023-01-13 21:05:00|11522.3|11520.3|11522.8|11520.8|11524.8|11522.8|11518.5|11516.5|1820
1673644200000|2023-01-13 21:10:00|11522.9|11520.9|11523.1|11521.1|11523.6|11521.6|11518.5|11516.5|1186
1673644500000|2023-01-13 21:15:00|11523.4|11521.4|11524.3|11522.3|11524.8|11522.8|11521.8|11519.8|434
1673644800000|2023-01-13 21:20:00|11524.1|11522.1|11528.1|11526.1|11528.1|11526.1|11523.9|11521.9|296
1673645100000|2023-01-13 21:25:00|11528|11526|11533.1|11531.1|11534.1|11532.1|11527.6|11525.6|327
1673645400000|2023-01-13 21:30:00|11533.3|11531.3|11535.8|11533.8|11536.9|11534.9|11532.3|11530.3|465
1673645700000|2023-01-13 21:35:00|11535.6|11533.6|11536.8|11534.8|11537.5|11535.5|11535.1|11533.1|207
1673646000000|2023-01-13 21:40:00|11536.6|11534.6|11536.9|11534.9|11537.6|11535.6|11536.5|11534.5|225
1673646300000|2023-01-13 21:45:00|11536.6|11534.6|11537.4|11535.4|11537.8|11535.8|11535.8|11533.8|208
1673646600000|2023-01-13 21:50:00|11537.5|11535.5|11537.1|11535.1|11538.5|11536.5|11536.8|11534.8|254
1673646900000|2023-01-13 21:55:00|11537|11535|11535.3|11530.3|11537.1|11535.1|11532.9|11530.1|409
1673823600000|2023-01-15 23:00:00|11536.9|11534.9|11529.4|11527.4|11551.5|11549.5|11529|11527|1035
1673823900000|2023-01-15 23:05:00|11529.3|11527.3|11530.5|11528.5|11533|11531|11527.3|11525.3|436
1673824200000|2023-01-15 23:10:00|11530.3|11528.3|11525.1|11523.1|11530.8|11528.8|11522.1|11520.1|437
1673824500000|2023-01-15 23:15:00|11525.8|11523.8|11525.6|11523.6|11528|11526|11521.8|11519.8|311
1673824800000|2023-01-15 23:20:00|11525.3|11523.3|11523|11521|11528.5|11526.5|11521.4|11519.4|323
1673825100000|2023-01-15 23:25:00|11523.1|11521.1|11521.9|11519.9|11524.4|11522.4|11521.1|11519.1|111
1673825400000|2023-01-15 23:30:00|11522.1|11520.1|11523.6|11521.6|11527.3|11525.3|11522.1|11520.1|254
1673825700000|2023-01-15 23:35:00|11523.8|11521.8|11524.1|11522.1|11525.8|11523.8|11523|11521|121
1673826000000|2023-01-15 23:40:00|11523.6|11521.6|11522.9|11520.9|11526.1|11524.1|11521.5|11519.5|261
1673826300000|2023-01-15 23:45:00|11523.3|11521.3|11518.1|11516.1|11525.1|11523.1|11518|11516|222
1673826600000|2023-01-15 23:50:00|11518|11516|11518.8|11516.8|11521|11519|11517.5|11515.5|198
1673826900000|2023-01-15 23:55:00|11518.6|11516.6|11518.9|11516.9|11521.1|11519.1|11514.8|11512.8|412
1673827200000|2023-01-16 00:00:00|11518.8|11516.8|11520.8|11518.8|11525.6|11523.6|11515.3|11513.3|465
1673827500000|2023-01-16 00:05:00|11520.5|11518.5|11524.4|11522.4|11525.1|11523.1|11520.3|11518.3|235
1673827800000|2023-01-16 00:10:00|11524.5|11522.5|11525.5|11523.5|11527.1|11525.1|11522.8|11520.8|226
1673828100000|2023-01-16 00:15:00|11525.6|11523.6|11523.6|11521.6|11525.9|11523.9|11522.1|11520.1|138
1673828400000|2023-01-16 00:20:00|11523.8|11521.8|11529.3|11527.3|11530.6|11528.6|11521.1|11519.1|331
1673828700000|2023-01-16 00:25:00|11529.4|11527.4|11529|11527|11530.6|11528.6|11527.5|11525.5|153
1673829000000|2023-01-16 00:30:00|11528.9|11526.9|11535.4|11533.4|11536.8|11534.8|11528.8|11526.8|515
1673829300000|2023-01-16 00:35:00|11535.5|11533.5|11536.6|11534.6|11538.1|11536.1|11534.3|11532.3|264
1673829600000|2023-01-16 00:40:00|11536.8|11534.8|11532.9|11530.9|11536.8|11534.8|11531.5|11529.5|236
1673829900000|2023-01-16 00:45:00|11532.8|11530.8|11535.6|11533.6|11537.9|11535.9|11532.1|11530.1|215
1673830200000|2023-01-16 00:50:00|11535.8|11533.8|11536.8|11534.8|11538.5|11536.5|11535.6|11533.6|186
1673830500000|2023-01-16 00:55:00|11536.9|11534.9|11537|11535|11540.8|11538.8|11536.6|11534.6|224
1673830800000|2023-01-16 01:00:00|11536.8|11534.8|11536.4|11534.4|11538.4|11536.4|11534.4|11532.4|278
1673831100000|2023-01-16 01:05:00|11536.3|11534.3|11542.1|11540.1|11542.1|11540.1|11536.3|11534.3|222
1673831400000|2023-01-16 01:10:00|11542|11540|11539.6|11537.6|11544.4|11542.4|11539|11537|378
1673831700000|2023-01-16 01:15:00|11539.9|11537.9|11546.8|11544.8|11547.1|11545.1|11539.8|11537.8|328
1673832000000|2023-01-16 01:20:00|11546.6|11544.6|11543.5|11541.5|11546.9|11544.9|11540.5|11538.5|211
1673832300000|2023-01-16 01:25:00|11543.4|11541.4|11538.1|11536.1|11544.1|11542.1|11536.5|11534.5|294
1673832600000|2023-01-16 01:30:00|11538|11536|11539.3|11537.3|11544.5|11542.5|11537.8|11535.8|271
1673832900000|2023-01-16 01:35:00|11539.4|11537.4|11536.8|11534.8|11540.5|11538.5|11533.9|11531.9|194
1673833200000|2023-01-16 01:40:00|11536.9|11534.9|11540.5|11538.5|11540.5|11538.5|11535.3|11533.3|141
1673833500000|2023-01-16 01:45:00|11540.3|11538.3|11546.1|11544.1|11546.6|11544.6|11538.9|11536.9|278
1673833800000|2023-01-16 01:50:00|11546.3|11544.3|11546.5|11544.5|11548.8|11546.8|11544|11542|316
1673834100000|2023-01-16 01:55:00|11546.6|11544.6|11564.6|11562.6|11569.9|11567.9|11544.6|11542.6|1130
1673834400000|2023-01-16 02:00:00|11564.8|11562.8|11563|11561|11567.5|11565.5|11562.3|11560.3|324
1673834700000|2023-01-16 02:05:00|11563.1|11561.1|11560.1|11558.1|11563.8|11561.8|11559.4|11557.4|292
1673835000000|2023-01-16 02:10:00|11560.3|11558.3|11561.5|11559.5|11562|11560|11558.3|11556.3|226
1673835300000|2023-01-16 02:15:00|11561.4|11559.4|11558.6|11556.6|11562.8|11560.8|11558.3|11556.3|137
1673835600000|2023-01-16 02:20:00|11558.8|11556.8|11560.1|11558.1|11561.9|11559.9|11558.3|11556.3|80
1673835900000|2023-01-16 02:25:00|11560.3|11558.3|11559.1|11557.1|11561.6|11559.6|11558.6|11556.6|159
1673836200000|2023-01-16 02:30:00|11559.3|11557.3|11557|11555|11560.3|11558.3|11554.5|11552.5|238
1673836500000|2023-01-16 02:35:00|11556.9|11554.9|11557.5|11555.5|11559.5|11557.5|11555.4|11553.4|170
1673836800000|2023-01-16 02:40:00|11557.4|11555.4|11554.4|11552.4|11558.1|11556.1|11553.9|11551.9|235
1673837100000|2023-01-16 02:45:00|11554.5|11552.5|11556.9|11554.9|11558|11556|11554.4|11552.4|114
1673837400000|2023-01-16 02:50:00|11556.8|11554.8|11554.5|11552.5|11557.8|11555.8|11554.3|11552.3|114
1673837700000|2023-01-16 02:55:00|11554.6|11552.6|11559.4|11557.4|11559.9|11557.9|11554|11552|127
1673838000000|2023-01-16 03:00:00|11559.5|11557.5|11558.5|11556.5|11560.4|11558.4|11557.6|11555.6|118
1673838300000|2023-01-16 03:05:00|11558.4|11556.4|11556.3|11554.3|11558.5|11556.5|11554.1|11552.1|116
1673838600000|2023-01-16 03:10:00|11556.4|11554.4|11552.3|11550.3|11556.8|11554.8|11549|11547|199
1673838900000|2023-01-16 03:15:00|11552.1|11550.1|11554.1|11552.1|11555|11553|11551.5|11549.5|143
1673839200000|2023-01-16 03:20:00|11554.3|11552.3|11558.5|11556.5|11558.8|11556.8|11554|11552|203
1673839500000|2023-01-16 03:25:00|11558.4|11556.4|11557.5|11555.5|11558.8|11556.8|11556.9|11554.9|90
1673839800000|2023-01-16 03:30:00|11557.4|11555.4|11556.4|11554.4|11559|11557|11556|11554|104
1673840100000|2023-01-16 03:35:00|11556.5|11554.5|11557.5|11555.5|11558.9|11556.9|11556.1|11554.1|65
1673840400000|2023-01-16 03:40:00|11557.6|11555.6|11555.1|11553.1|11557.6|11555.6|11554.8|11552.8|91
1673840700000|2023-01-16 03:45:00|11554.8|11552.8|11557.5|11555.5|11558.8|11556.8|11554.3|11552.3|125
1673841000000|2023-01-16 03:50:00|11557.3|11555.3|11558.6|11556.6|11558.9|11556.9|11556.3|11554.3|92
1673841300000|2023-01-16 03:55:00|11558.5|11556.5|11558.5|11556.5|11560.1|11558.1|11557.3|11555.3|77
1673841600000|2023-01-16 04:00:00|11558.6|11556.6|11558.8|11556.8|11559.4|11557.4|11557.3|11555.3|23
1673841900000|2023-01-16 04:05:00|11558.6|11556.6|11557|11555|11558.9|11556.9|11557|11555|72
1673842200000|2023-01-16 04:10:00|11557.1|11555.1|11556.5|11554.5|11558.1|11556.1|11555.1|11553.1|113
1673842500000|2023-01-16 04:15:00|11556.4|11554.4|11556.8|11554.8|11558.4|11556.4|11555.9|11553.9|73
1673842800000|2023-01-16 04:20:00|11556.6|11554.6|11558.5|11556.5|11559.6|11557.6|11556.5|11554.5|114
1673843100000|2023-01-16 04:25:00|11558.9|11556.9|11558.6|11556.6|11559.8|11557.8|11556.6|11554.6|153
1673843400000|2023-01-16 04:30:00|11558.5|11556.5|11557.5|11555.5|11558.6|11556.6|11557.1|11555.1|21
1673843700000|2023-01-16 04:35:00|11557.3|11555.3|11554.6|11552.6|11557.5|11555.5|11553.4|11551.4|100
1673844000000|2023-01-16 04:40:00|11554.4|11552.4|11554.9|11552.9|11555.1|11553.1|11553.6|11551.6|72
1673844300000|2023-01-16 04:45:00|11554.8|11552.8|11553.3|11551.3|11555.4|11553.4|11552.6|11550.6|108
1673844600000|2023-01-16 04:50:00|11553.5|11551.5|11554.9|11552.9|11558.4|11556.4|11553.5|11551.5|140
1673844900000|2023-01-16 04:55:00|11554.8|11552.8|11550.1|11548.1|11554.9|11552.9|11549.4|11547.4|246
1673845200000|2023-01-16 05:00:00|11550|11548|11549.8|11547.8|11551.1|11549.1|11545.9|11543.9|277
1673845500000|2023-01-16 05:05:00|11549.9|11547.9|11548.1|11546.1|11550.9|11548.9|11547.6|11545.6|72
1673845800000|2023-01-16 05:10:00|11547.9|11545.9|11550.9|11548.9|11551.6|11549.6|11547.1|11545.1|165
1673846100000|2023-01-16 05:15:00|11550.4|11548.4|11549|11547|11550.6|11548.6|11548.6|11546.6|64
1673846400000|2023-01-16 05:20:00|11549.1|11547.1|11548.1|11546.1|11549.3|11547.3|11546.9|11544.9|64
1673846700000|2023-01-16 05:25:00|11548.5|11546.5|11548|11546|11549.4|11547.4|11547.3|11545.3|52
1673847000000|2023-01-16 05:30:00|11548.1|11546.1|11546.8|11544.8|11548.8|11546.8|11543.8|11541.8|189
1673847300000|2023-01-16 05:35:00|11546.9|11544.9|11547.3|11545.3|11549.3|11547.3|11546.4|11544.4|59
1673847600000|2023-01-16 05:40:00|11547.4|11545.4|11545.3|11543.3|11548.6|11546.6|11545.1|11543.1|79
1673847900000|2023-01-16 05:45:00|11545.4|11543.4|11538.8|11536.8|11545.6|11543.6|11537.6|11535.6|213
1673848200000|2023-01-16 05:50:00|11538.6|11536.6|11536.1|11534.1|11539.8|11537.8|11535.4|11533.4|278
1673848500000|2023-01-16 05:55:00|11536|11534|11536.9|11534.9|11538.1|11536.1|11535.8|11533.8|108
1673848800000|2023-01-16 06:00:00|11536.8|11534.8|11535.1|11533.1|11538.9|11536.9|11534.1|11532.1|186
1673849100000|2023-01-16 06:05:00|11535.3|11533.3|11533.8|11531.8|11535.3|11533.3|11531.6|11529.6|226
1673849400000|2023-01-16 06:10:00|11533.4|11531.4|11532.6|11530.6|11534.8|11532.8|11529|11527|247
1673849700000|2023-01-16 06:15:00|11532.5|11530.5|11530.5|11528.5|11532.8|11530.8|11529|11527|104
1673850000000|2023-01-16 06:20:00|11530.8|11528.8|11529.9|11527.9|11531.8|11529.8|11528.3|11526.3|101
1673850300000|2023-01-16 06:25:00|11529.8|11527.8|11525.6|11523.6|11530.4|11528.4|11525.5|11523.5|173
1673850600000|2023-01-16 06:30:00|11525.1|11523.1|11517.1|11515.1|11528.9|11526.9|11515.6|11513.6|727
1673850900000|2023-01-16 06:35:00|11517.6|11515.6|11516.5|11514.5|11519.5|11517.5|11516|11514|130
1673851200000|2023-01-16 06:40:00|11516.4|11514.4|11517|11515|11519.3|11517.3|11515.9|11513.9|115
1673851500000|2023-01-16 06:45:00|11517.1|11515.1|11520.8|11518.8|11522.4|11520.4|11516.3|11514.3|271
1673851800000|2023-01-16 06:50:00|11520.5|11518.5|11520|11518|11521|11519|11515.8|11513.8|162
1673852100000|2023-01-16 06:55:00|11520.1|11518.1|11523.1|11521.1|11524.1|11522.1|11519.5|11517.5|162
1673852400000|2023-01-16 07:00:00|11522.9|11520.9|11517.5|11515.5|11522.9|11520.9|11516.1|11514.1|329
1673852700000|2023-01-16 07:05:00|11517.3|11515.3|11515|11513|11517.3|11515.3|11512|11510|352
1673853000000|2023-01-16 07:10:00|11515.1|11513.1|11516.6|11514.6|11518.3|11516.3|11514.3|11512.3|145
1673853300000|2023-01-16 07:15:00|11516.5|11514.5|11514.3|11512.3|11517.5|11515.5|11514|11512|132
1673853600000|2023-01-16 07:20:00|11514.4|11512.4|11518.5|11516.5|11519.3|11517.3|11513.5|11511.5|188
1673853900000|2023-01-16 07:25:00|11518.4|11516.4|11519.1|11517.1|11520.1|11518.1|11515.9|11513.9|165
1673854200000|2023-01-16 07:30:00|11519.3|11517.3|11519|11517|11521.3|11519.3|11516.6|11514.6|158
1673854500000|2023-01-16 07:35:00|11519.1|11517.1|11519.8|11517.8|11519.9|11517.9|11515.9|11513.9|110
1673854800000|2023-01-16 07:40:00|11519.9|11517.9|11519.5|11517.5|11521.1|11519.1|11519.1|11517.1|116
1673855100000|2023-01-16 07:45:00|11519.6|11517.6|11522.6|11520.6|11523.5|11521.5|11518.4|11516.4|187
1673855400000|2023-01-16 07:50:00|11522.5|11520.5|11520.5|11518.5|11522.8|11520.8|11519.8|11517.8|54
1673855700000|2023-01-16 07:55:00|11520.4|11518.4|11523|11521|11523|11521|11519|11517|105
1673856000000|2023-01-16 08:00:00|11522.9|11520.9|11517|11515|11522.9|11520.9|11513.3|11511.3|530
1673856300000|2023-01-16 08:05:00|11517.1|11515.1|11501.8|11499.8|11518.4|11516.4|11500.4|11498.4|863
1673856600000|2023-01-16 08:10:00|11501.9|11499.9|11505.5|11503.5|11509.6|11507.6|11501.1|11499.1|601
1673856900000|2023-01-16 08:15:00|11505.8|11503.8|11501.9|11499.9|11505.8|11503.8|11500.9|11498.9|417
1673857200000|2023-01-16 08:20:00|11501.8|11499.8|11496.4|11494.4|11505|11503|11495.9|11493.9|560
1673857500000|2023-01-16 08:25:00|11496.5|11494.5|11493|11491|11496.8|11494.8|11488.1|11486.1|695
1673857800000|2023-01-16 08:30:00|11492.9|11490.9|11491.3|11489.3|11497.8|11495.8|11489.5|11487.5|534
1673858100000|2023-01-16 08:35:00|11491.4|11489.4|11490.3|11488.3|11495.4|11493.4|11487.3|11485.3|431
1673858400000|2023-01-16 08:40:00|11490.1|11488.1|11479.6|11477.6|11490.4|11488.4|11476.8|11474.8|942
1673858700000|2023-01-16 08:45:00|11479.8|11477.8|11479|11477|11483.5|11481.5|11475.4|11473.4|714
1673859000000|2023-01-16 08:50:00|11479.1|11477.1|11468|11466|11479.3|11477.3|11467.6|11465.6|799
1673859300000|2023-01-16 08:55:00|11467.8|11465.8|11469.5|11467.5|11474.3|11472.3|11464.5|11462.5|1012
1673859600000|2023-01-16 09:00:00|11469.6|11467.6|11464.9|11462.9|11473.9|11471.9|11462.8|11460.8|728
1673859900000|2023-01-16 09:05:00|11464.6|11462.6|11459.5|11457.5|11467.9|11465.9|11449.3|11447.3|1566
1673860200000|2023-01-16 09:10:00|11459.6|11457.6|11464|11462|11466.9|11464.9|11455.1|11453.1|740
1673860500000|2023-01-16 09:15:00|11463.5|11461.5|11463.3|11461.3|11464.9|11462.9|11457.6|11455.6|607
1673860800000|2023-01-16 09:20:00|11463.1|11461.1|11467.8|11465.8|11468.4|11466.4|11459.8|11457.8|527
1673861100000|2023-01-16 09:25:00|11467.5|11465.5|11466.8|11464.8|11470.4|11468.4|11463.3|11461.3|575
1673861400000|2023-01-16 09:30:00|11466.6|11464.6|11460.9|11458.9|11469.8|11467.8|11456.5|11454.5|877
1673861700000|2023-01-16 09:35:00|11460.8|11458.8|11457.8|11455.8|11464.5|11462.5|11457.8|11455.8|457
1673862000000|2023-01-16 09:40:00|11457.3|11455.3|11451.3|11449.3|11459.5|11457.5|11444|11442|810
1673862300000|2023-01-16 09:45:00|11451.1|11449.1|11445.3|11443.3|11451.9|11449.9|11442.1|11440.1|460
1673862600000|2023-01-16 09:50:00|11445.1|11443.1|11453.1|11451.1|11453.6|11451.6|11444.3|11442.3|453
1673862900000|2023-01-16 09:55:00|11453|11451|11446.8|11444.8|11455.5|11453.5|11446.8|11444.8|517
1673863200000|2023-01-16 10:00:00|11446.6|11444.6|11452.3|11450.3|11454.4|11452.4|11446.6|11444.6|361
1673863500000|2023-01-16 10:05:00|11452.1|11450.1|11461.1|11459.1|11461.1|11459.1|11452.1|11450.1|510
1673863800000|2023-01-16 10:10:00|11461.3|11459.3|11461|11459|11465.1|11463.1|11456.3|11454.3|646
1673864100000|2023-01-16 10:15:00|11460.9|11458.9|11457.1|11455.1|11463.8|11461.8|11456.4|11454.4|304
1673864400000|2023-01-16 10:20:00|11457.3|11455.3|11466.5|11464.5|11467.9|11465.9|11456.8|11454.8|510
1673864700000|2023-01-16 10:25:00|11466.6|11464.6|11467.8|11465.8|11469|11467|11464.8|11462.8|369
1673865000000|2023-01-16 10:30:00|11467.6|11465.6|11468.5|11466.5|11468.9|11466.9|11464.8|11462.8|247
1673865300000|2023-01-16 10:35:00|11468.3|11466.3|11462.6|11460.6|11468.3|11466.3|11462.5|11460.5|270
1673865600000|2023-01-16 10:40:00|11462.5|11460.5|11476.4|11474.4|11477.6|11475.6|11459.6|11457.6|670
1673865900000|2023-01-16 10:45:00|11476.5|11474.5|11478.1|11476.1|11480.1|11478.1|11474.4|11472.4|404
1673866200000|2023-01-16 10:50:00|11478.3|11476.3|11483.9|11481.9|11485.8|11483.8|11477.1|11475.1|487
1673866500000|2023-01-16 10:55:00|11483.8|11481.8|11485|11483|11486.8|11484.8|11482.1|11480.1|432
1673866800000|2023-01-16 11:00:00|11484.9|11482.9|11484.9|11482.9|11485.9|11483.9|11483.5|11481.5|358
1673867100000|2023-01-16 11:05:00|11485.1|11483.1|11487.8|11485.8|11490.3|11488.3|11484.4|11482.4|559
1673867400000|2023-01-16 11:10:00|11487.9|11485.9|11490|11488|11490.5|11488.5|11487.1|11485.1|188
1673867700000|2023-01-16 11:15:00|11489.9|11487.9|11489.5|11487.5|11490.9|11488.9|11488.5|11486.5|250
1673868000000|2023-01-16 11:20:00|11489.3|11487.3|11493.1|11491.1|11494.4|11492.4|11488.4|11486.4|385
1673868300000|2023-01-16 11:25:00|11493.3|11491.3|11489.3|11487.3|11494.5|11492.5|11488.1|11486.1|379
1673868600000|2023-01-16 11:30:00|11489.4|11487.4|11491.1|11489.1|11491.8|11489.8|11488.3|11486.3|194
1673868900000|2023-01-16 11:35:00|11491.3|11489.3|11505.3|11503.3|11507.4|11505.4|11489.9|11487.9|1281
1673869200000|2023-01-16 11:40:00|11505.1|11503.1|11507.9|11505.9|11513.6|11511.6|11504.8|11502.8|703
1673869500000|2023-01-16 11:45:00|11508|11506|11500.6|11498.6|11508|11506|11498.6|11496.6|634
1673869800000|2023-01-16 11:50:00|11500.5|11498.5|11498|11496|11505.6|11503.6|11497.4|11495.4|493
1673870100000|2023-01-16 11:55:00|11497.8|11495.8|11494.9|11492.9|11500.6|11498.6|11493|11491|797
1673870400000|2023-01-16 12:00:00|11494.5|11492.5|11498.9|11496.9|11499.6|11497.6|11487.8|11485.8|591
1673870700000|2023-01-16 12:05:00|11498.8|11496.8|11491.5|11489.5|11498.8|11496.8|11491.5|11489.5|234
1673871000000|2023-01-16 12:10:00|11491.4|11489.4|11496.8|11494.8|11498.5|11496.5|11491.3|11489.3|285
1673871300000|2023-01-16 12:15:00|11496.9|11494.9|11498.5|11496.5|11502.8|11500.8|11496.4|11494.4|310
1673871600000|2023-01-16 12:20:00|11498.6|11496.6|11495.6|11493.6|11500.4|11498.4|11492.3|11490.3|320
1673871900000|2023-01-16 12:25:00|11495.5|11493.5|11492.3|11490.3|11496|11494|11490|11488|298
1673872200000|2023-01-16 12:30:00|11492.1|11490.1|11492.6|11490.6|11496.1|11494.1|11491.3|11489.3|302
1673872500000|2023-01-16 12:35:00|11492.4|11490.4|11490|11488|11493.8|11491.8|11487.6|11485.6|265
1673872800000|2023-01-16 12:40:00|11489.9|11487.9|11496.5|11494.5|11498.8|11496.8|11489.3|11487.3|313
1673873100000|2023-01-16 12:45:00|11496.6|11494.6|11498.5|11496.5|11503.1|11501.1|11496.6|11494.6|518
1673873400000|2023-01-16 12:50:00|11501|11499|11502.1|11500.1|11503.8|11501.8|11499.1|11497.1|404
1673873700000|2023-01-16 12:55:00|11502.8|11500.8|11500.5|11498.5|11503.6|11501.6|11499.1|11497.1|319
1673874000000|2023-01-16 13:00:00|11500.6|11498.6|11502.5|11500.5|11504.1|11502.1|11499|11497|409
1673874300000|2023-01-16 13:05:00|11503.4|11501.4|11507.1|11505.1|11508.6|11506.6|11502.6|11500.6|441
1673874600000|2023-01-16 13:10:00|11507|11505|11511.3|11509.3|11512.9|11510.9|11504.4|11502.4|483
1673874900000|2023-01-16 13:15:00|11511.4|11509.4|11507|11505|11511.6|11509.6|11506.3|11504.3|342
1673875200000|2023-01-16 13:20:00|11507.1|11505.1|11510.5|11508.5|11512.6|11510.6|11507.1|11505.1|328
1673875500000|2023-01-16 13:25:00|11510.8|11508.8|11507.8|11505.8|11511.4|11509.4|11506.8|11504.8|256
1673875800000|2023-01-16 13:30:00|11507.6|11505.6|11522|11520|11522.4|11520.4|11505.3|11503.3|1286
1673876100000|2023-01-16 13:35:00|11521.9|11519.9|11521.3|11519.3|11525.1|11523.1|11516.8|11514.8|899
1673876400000|2023-01-16 13:40:00|11521.1|11519.1|11522.1|11520.1|11528.1|11526.1|11518.3|11516.3|782
1673876700000|2023-01-16 13:45:00|11522.4|11520.4|11519.3|11517.3|11525.6|11523.6|11519.3|11517.3|338
1673877000000|2023-01-16 13:50:00|11518.9|11516.9|11521.5|11519.5|11524.6|11522.6|11517.3|11515.3|470
1673877300000|2023-01-16 13:55:00|11521.6|11519.6|11519.6|11517.6|11521.8|11519.8|11518|11516|269
1673877600000|2023-01-16 14:00:00|11519.3|11517.3|11518.9|11516.9|11520.8|11518.8|11516.8|11514.8|301
1673877900000|2023-01-16 14:05:00|11518.8|11516.8|11522.1|11520.1|11526.8|11524.8|11517.6|11515.6|435
1673878200000|2023-01-16 14:10:00|11521.8|11519.8|11518.4|11516.4|11523.3|11521.3|11516.8|11514.8|683
1673878500000|2023-01-16 14:15:00|11518.5|11516.5|11519.3|11517.3|11521.1|11519.1|11516.8|11514.8|343
1673878800000|2023-01-16 14:20:00|11519|11517|11526.1|11524.1|11527|11525|11518.5|11516.5|498
1673879100000|2023-01-16 14:25:00|11526.3|11524.3|11522.8|11520.8|11527.5|11525.5|11521.6|11519.6|286
1673879400000|2023-01-16 14:30:00|11522.3|11521.3|11527.4|11526.4|11532.9|11531.9|11519.9|11518.9|1367
1673879700000|2023-01-16 14:35:00|11527.5|11526.5|11533.5|11532.5|11542.3|11541.3|11524.9|11523.9|2145
1673880000000|2023-01-16 14:40:00|11533.4|11532.4|11531.8|11530.8|11535.6|11534.6|11528.6|11527.6|998
1673880300000|2023-01-16 14:45:00|11531.6|11530.6|11534.1|11533.1|11535.9|11534.9|11530.8|11529.8|574
1673880600000|2023-01-16 14:50:00|11534.5|11533.5|11528.8|11527.8|11535.1|11534.1|11528|11527|496
1673880900000|2023-01-16 14:55:00|11528.6|11527.6|11530.6|11529.6|11531|11530|11526.1|11525.1|438
1673881200000|2023-01-16 15:00:00|11530.8|11529.8|11531.4|11530.4|11539.3|11538.3|11529.4|11528.4|1173
1673881500000|2023-01-16 15:05:00|11531.3|11530.3|11522.1|11521.1|11531.4|11530.4|11520.9|11519.9|1273
1673881800000|2023-01-16 15:10:00|11522.4|11521.4|11516.1|11515.1|11522.4|11521.4|11513.4|11512.4|860
1673882100000|2023-01-16 15:15:00|11516|11515|11523.5|11522.5|11525.3|11524.3|11515.4|11514.4|558
1673882400000|2023-01-16 15:20:00|11523.8|11522.8|11528.1|11527.1|11529.1|11528.1|11521.8|11520.8|328
1673882700000|2023-01-16 15:25:00|11528|11527|11526|11525|11529.3|11528.3|11525.5|11524.5|243
1673883000000|2023-01-16 15:30:00|11525.8|11524.8|11535.1|11534.1|11535.3|11534.3|11525.8|11524.8|657
1673883300000|2023-01-16 15:35:00|11535|11534|11536|11535|11538.1|11537.1|11532|11531|447
1673883600000|2023-01-16 15:40:00|11536.1|11535.1|11537.3|11536.3|11537.5|11536.5|11534.8|11533.8|247
1673883900000|2023-01-16 15:45:00|11537.4|11536.4|11534.4|11533.4|11538.6|11537.6|11533.8|11532.8|456
1673884200000|2023-01-16 15:50:00|11534.3|11533.3|11535.3|11534.3|11536|11535|11531.3|11530.3|409
1673884500000|2023-01-16 15:55:00|11534.8|11533.8|11534|11533|11535.9|11534.9|11533.6|11532.6|161
1673884800000|2023-01-16 16:00:00|11533.9|11532.9|11534.6|11533.6|11537.1|11536.1|11528|11527|622
1673885100000|2023-01-16 16:05:00|11534.5|11533.5|11532.8|11531.8|11535.3|11534.3|11531.4|11530.4|271
1673885400000|2023-01-16 16:10:00|11532.9|11531.9|11533.6|11532.6|11534.8|11533.8|11532.4|11531.4|158
1673885700000|2023-01-16 16:15:00|11533.5|11532.5|11525.1|11524.1|11534.8|11533.8|11524.3|11523.3|508
1673886000000|2023-01-16 16:20:00|11526.1|11525.1|11523.3|11522.3|11528.3|11527.3|11522.6|11521.6|335
1673886300000|2023-01-16 16:25:00|11523.5|11522.5|11525|11524|11526.1|11525.1|11522.6|11521.6|324
1673886600000|2023-01-16 16:30:00|11525.1|11524.1|11517.9|11516.9|11525.4|11524.4|11516.3|11515.3|632
1673886900000|2023-01-16 16:35:00|11518|11517|11516.5|11515.5|11518.9|11517.9|11513.1|11512.1|609
1673887200000|2023-01-16 16:40:00|11516.4|11515.4|11512|11511|11517.1|11516.1|11511.9|11510.9|375
1673887500000|2023-01-16 16:45:00|11511.9|11510.9|11506.5|11505.5|11512|11511|11506.4|11505.4|709
1673887800000|2023-01-16 16:50:00|11506.4|11505.4|11507.3|11506.3|11510.9|11509.9|11505.1|11504.1|481
1673888100000|2023-01-16 16:55:00|11507.6|11506.6|11509|11508|11511.3|11510.3|11507.5|11506.5|329
1673888400000|2023-01-16 17:00:00|11508.9|11507.9|11510.8|11509.8|11511.1|11510.1|11503|11502|458
1673888700000|2023-01-16 17:05:00|11510.6|11509.6|11505.6|11504.6|11513.1|11512.1|11505.1|11504.1|508
1673889000000|2023-01-16 17:10:00|11505.8|11504.8|11509.4|11508.4|11510.8|11509.8|11505.4|11504.4|231
1673889300000|2023-01-16 17:15:00|11509.3|11508.3|11512.1|11511.1|11512.8|11511.8|11509.3|11508.3|188
1673889600000|2023-01-16 17:20:00|11512.3|11511.3|11507.8|11506.8|11512.8|11511.8|11506.9|11505.9|301
1673889900000|2023-01-16 17:25:00|11507.6|11506.6|11507.1|11506.1|11510.8|11509.8|11506.9|11505.9|229
1673890200000|2023-01-16 17:30:00|11507|11506|11514.9|11513.9|11515.3|11514.3|11506.5|11505.5|379
1673890500000|2023-01-16 17:35:00|11514.8|11513.8|11519.9|11518.9|11523.1|11522.1|11514.3|11513.3|610
1673890800000|2023-01-16 17:40:00|11550.1|11549.1|11539|11538|11550.4|11549.4|11538.3|11537.3|394
1673891100000|2023-01-16 17:45:00|11538.9|11537.9|11536.9|11535.9|11542.5|11541.5|11536.9|11535.9|399
1673891400000|2023-01-16 17:50:00|11536.3|11535.3|11538.4|11537.4|11539.5|11538.5|11531|11530|530
1673891700000|2023-01-16 17:55:00|11538.3|11537.3|11532.8|11531.8|11538.3|11537.3|11530.3|11529.3|519
1673892000000|2023-01-16 18:00:00|11533.1|11528.1|11535.1|11530.1|11535.3|11530.3|11532.2|11527.2|0
1673892300000|2023-01-16 18:05:00|11536.3|11531.3|11542|11537|11542.2|11537.2|11535.1|11530.1|0
1673892600000|2023-01-16 18:10:00|11541.9|11536.9|11540.7|11535.7|11545.4|11540.4|11540.7|11535.7|0
1673892900000|2023-01-16 18:15:00|11540.8|11535.8|11511.1|11506.1|11540.8|11535.8|11511.1|11506.1|0
1673893200000|2023-01-16 18:20:00|11511.2|11506.2|11510.2|11505.2|11514.1|11509.1|11510.1|11505.1|0
1673893500000|2023-01-16 18:25:00|11511.2|11506.2|11513.2|11508.2|11513.2|11508.2|11511.1|11506.1|0
1673893800000|2023-01-16 18:30:00|11513.1|11508.1|11513.2|11508.2|11513.2|11508.2|11512.9|11507.9|0
1673894100000|2023-01-16 18:35:00|11513.3|11508.3|11513.1|11508.1|11513.3|11508.3|11510.2|11505.2|0
1673894400000|2023-01-16 18:40:00|11513.2|11508.2|11513.6|11508.6|11513.6|11508.6|11513.2|11508.2|0
1673894700000|2023-01-16 18:45:00|11513.8|11508.8|11515.4|11510.4|11515.4|11510.4|11513.8|11508.8|0
1673895000000|2023-01-16 18:50:00|11516.6|11511.6|11517.1|11512.1|11520.1|11515.1|11516.6|11511.6|0
1673895300000|2023-01-16 18:55:00|11514.8|11509.8|11511.7|11506.7|11514.8|11509.8|11511.7|11506.7|0
1673895600000|2023-01-16 19:00:00|11511.8|11506.8|11514.9|11509.9|11515.7|11510.7|11511.8|11506.8|0
1673895900000|2023-01-16 19:05:00|11515|11510|11515.1|11510.1|11515.1|11510.1|11515|11510|0
1673896200000|2023-01-16 19:10:00|11515.7|11510.7|11515.7|11510.7|11515.8|11510.8|11515.7|11510.7|0
1673896500000|2023-01-16 19:15:00|11515.6|11510.6|11515.6|11510.6|11515.6|11510.6|11515.6|11510.6|0
1673896800000|2023-01-16 19:20:00|11515.7|11510.7|11515.6|11510.6|11515.7|11510.7|11515.6|11510.6|0
1673897400000|2023-01-16 19:30:00|11507.4|11502.4|11507.3|11502.3|11507.4|11502.4|11507.1|11502.1|0
1673897700000|2023-01-16 19:35:00|11506.8|11501.8|11503.6|11498.6|11506.8|11501.8|11503.6|11498.6|0
1673898000000|2023-01-16 19:40:00|11503.5|11498.5|11503.4|11498.4|11503.5|11498.5|11503.4|11498.4|0
1673898300000|2023-01-16 19:45:00|11503.3|11498.3|11503.3|11498.3|11503.3|11498.3|11503.2|11498.2|0
1673898600000|2023-01-16 19:50:00|11503.2|11498.2|11503.3|11498.3|11503.3|11498.3|11503.2|11498.2|0
1673898900000|2023-01-16 19:55:00|11503.2|11498.2|11508.4|11503.4|11508.4|11503.4|11503.2|11498.2|0
1673899200000|2023-01-16 20:00:00|11508.3|11503.3|11508.4|11503.4|11508.4|11503.4|11508.2|11503.2|0
1673899500000|2023-01-16 20:05:00|11506.1|11501.1|11502.1|11497.1|11510.5|11505.5|11501.5|11496.5|0
1673899800000|2023-01-16 20:10:00|11503.3|11498.3|11505|11500|11505.1|11500.1|11503.3|11498.3|0
1673900100000|2023-01-16 20:15:00|11503.9|11498.9|11507.6|11502.6|11508.9|11503.9|11503.7|11498.7|0
1673900400000|2023-01-16 20:20:00|11508.7|11503.7|11509.1|11504.1|11509.1|11504.1|11506.1|11501.1|0
1673900700000|2023-01-16 20:25:00|11507.9|11502.9|11509.3|11504.3|11509.3|11504.3|11507.7|11502.7|0
1673901000000|2023-01-16 20:30:00|11509.2|11504.2|11502|11497|11510.8|11505.8|11502|11497|0
1673901300000|2023-01-16 20:35:00|11501.9|11496.9|11502.6|11497.6|11504.7|11499.7|11501.9|11496.9|0
1673901600000|2023-01-16 20:40:00|11502.5|11497.5|11503.9|11498.9|11503.9|11498.9|11502.4|11497.4|0
1673901900000|2023-01-16 20:45:00|11504.5|11499.5|11504.4|11499.4|11504.5|11499.5|11504.4|11499.4|0
1673902200000|2023-01-16 20:50:00|11504.1|11499.1|11504.8|11499.8|11504.8|11499.8|11501.5|11496.5|0
1673902500000|2023-01-16 20:55:00|11504.9|11499.9|11494.7|11489.7|11505.2|11500.2|11492|11487|0
1673902800000|2023-01-16 21:00:00|11494.5|11489.5|11493.9|11488.9|11494.5|11489.5|11493.5|11488.5|0
1673903100000|2023-01-16 21:05:00|11493.8|11488.8|11483.3|11478.3|11493.8|11488.8|11480.6|11475.6|0
1673903400000|2023-01-16 21:10:00|11483|11478|11483.6|11478.6|11483.6|11478.6|11483|11478|0
1673903700000|2023-01-16 21:15:00|11483.9|11478.9|11485.5|11480.5|11485.5|11480.5|11483.9|11478.9|0
1673904000000|2023-01-16 21:20:00|11485.6|11480.6|11485.6|11480.6|11486.5|11481.5|11485.5|11480.5|0
1673904300000|2023-01-16 21:25:00|11485.8|11480.8|11485.8|11480.8|11485.8|11480.8|11485.8|11480.8|0
1673904600000|2023-01-16 21:30:00|11485.7|11480.7|11486|11481|11486|11481|11485.7|11480.7|0
1673904900000|2023-01-16 21:35:00|11486.1|11481.1|11488|11483|11488|11483|11486.1|11481.1|0
1673905200000|2023-01-16 21:40:00|11488.6|11483.6|11503.8|11498.8|11504.4|11499.4|11488.6|11483.6|0
1673905500000|2023-01-16 21:45:00|11503.7|11498.7|11504.3|11499.3|11504.3|11499.3|11503.7|11498.7|0
1673905800000|2023-01-16 21:50:00|11504.4|11499.4|11505.1|11500.1|11505.1|11500.1|11504.4|11499.4|0
1673906100000|2023-01-16 21:55:00|11505|11500|11503|11498|11505|11500|11501.6|11496.6|0
1673906400000|2023-01-16 22:00:00|11502.9|11497.9|11503|11498|11503|11498|11502.9|11497.9|0
1673907300000|2023-01-16 22:15:00|11502.2|11497.2|11500.9|11495.9|11502.2|11497.2|11500.9|11495.9|0
1673907600000|2023-01-16 22:20:00|11500.3|11495.3|11499.7|11494.7|11500.4|11495.4|11499.7|11494.7|0
1673907900000|2023-01-16 22:25:00|11499.8|11494.8|11499.8|11494.8|11499.8|11494.8|11499.8|11494.8|0
1673908500000|2023-01-16 22:35:00|11499.9|11494.9|11499.9|11494.9|11499.9|11494.9|11499.9|11494.9|0
1673908800000|2023-01-16 22:40:00|11499.8|11494.8|11499.8|11494.8|11499.8|11494.8|11499.8|11494.8|0
1673909100000|2023-01-16 22:45:00|11499.9|11494.9|11500.1|11495.1|11500.1|11495.1|11499.9|11494.9|0
1673909400000|2023-01-16 22:50:00|11500.2|11495.2|11500.3|11495.3|11500.3|11495.3|11500.2|11495.2|0
1673910000000|2023-01-16 23:00:00|11509|11507|11526.6|11524.6|11527.9|11525.9|11508|11506|834
1673910300000|2023-01-16 23:05:00|11526.5|11524.5|11526.5|11524.5|11535.1|11533.1|11525.5|11523.5|731
1673910600000|2023-01-16 23:10:00|11526.6|11524.6|11529.1|11527.1|11531.9|11529.9|11524.6|11522.6|234
1673910900000|2023-01-16 23:15:00|11529.3|11527.3|11532.1|11530.1|11536.8|11534.8|11529.3|11527.3|218
1673911200000|2023-01-16 23:20:00|11532|11530|11528.6|11526.6|11532.1|11530.1|11526.6|11524.6|230
1673911500000|2023-01-16 23:25:00|11528.8|11526.8|11531.6|11529.6|11531.8|11529.8|11527.9|11525.9|177
1673911800000|2023-01-16 23:30:00|11531.8|11529.8|11533.1|11531.1|11537.1|11535.1|11531.1|11529.1|276
1673912100000|2023-01-16 23:35:00|11532.9|11530.9|11531.9|11529.9|11533.6|11531.6|11530|11528|177
1673912400000|2023-01-16 23:40:00|11531.8|11529.8|11530.3|11528.3|11532.5|11530.5|11528.4|11526.4|103
1673912700000|2023-01-16 23:45:00|11530.4|11528.4|11523.5|11521.5|11531.1|11529.1|11523.1|11521.1|223
1673913000000|2023-01-16 23:50:00|11523.8|11521.8|11523.6|11521.6|11525.1|11523.1|11521.9|11519.9|125
1673913300000|2023-01-16 23:55:00|11523.5|11521.5|11524.4|11522.4|11526.1|11524.1|11523.5|11521.5|76
1673913600000|2023-01-17 00:00:00|11524.9|11522.9|11511.4|11509.4|11526|11524|11508.8|11506.8|659
1673913900000|2023-01-17 00:05:00|11511.5|11509.5|11521.9|11519.9|11522.4|11520.4|11509.5|11507.5|470
1673914200000|2023-01-17 00:10:00|11521.8|11519.8|11531.1|11529.1|11540.4|11538.4|11521.3|11519.3|660
1673914500000|2023-01-17 00:15:00|11531.3|11529.3|11532.4|11530.4|11535.4|11533.4|11530.8|11528.8|332
1673914800000|2023-01-17 00:20:00|11532.5|11530.5|11527.6|11525.6|11534.1|11532.1|11524.9|11522.9|483
1673915100000|2023-01-17 00:25:00|11527.5|11525.5|11523.1|11521.1|11530.9|11528.9|11522.6|11520.6|186
1673915400000|2023-01-17 00:30:00|11523.3|11521.3|11519.5|11517.5|11525.1|11523.1|11517.8|11515.8|279
1673915700000|2023-01-17 00:35:00|11519.6|11517.6|11530.1|11528.1|11532.1|11530.1|11519.6|11517.6|346
1673916000000|2023-01-17 00:40:00|11529.9|11527.9|11529.6|11527.6|11531.1|11529.1|11526|11524|203
1673916300000|2023-01-17 00:45:00|11529.8|11527.8|11525.4|11523.4|11530.3|11528.3|11523.3|11521.3|205
1673916600000|2023-01-17 00:50:00|11525.3|11523.3|11527.6|11525.6|11528.3|11526.3|11522.9|11520.9|139
1673916900000|2023-01-17 00:55:00|11527.8|11525.8|11526.6|11524.6|11530.4|11528.4|11525.9|11523.9|136
1673917200000|2023-01-17 01:00:00|11526.1|11524.1|11530.1|11528.1|11530.1|11528.1|11523.1|11521.1|242
1673917500000|2023-01-17 01:05:00|11529.9|11527.9|11525.9|11523.9|11530.4|11528.4|11525.6|11523.6|182
1673917800000|2023-01-17 01:10:00|11526|11524|11511.1|11509.1|11527.5|11525.5|11510.6|11508.6|621
1673918100000|2023-01-17 01:15:00|11511|11509|11513.6|11511.6|11517|11515|11506|11504|656
1673918400000|2023-01-17 01:20:00|11513.8|11511.8|11515.5|11513.5|11516.6|11514.6|11511.3|11509.3|299
1673918700000|2023-01-17 01:25:00|11515.4|11513.4|11513.1|11511.1|11517.4|11515.4|11512.8|11510.8|200
1673919000000|2023-01-17 01:30:00|11513.4|11511.4|11507.9|11505.9|11514.4|11512.4|11505.1|11503.1|336
1673919300000|2023-01-17 01:35:00|11507.8|11505.8|11511.4|11509.4|11511.4|11509.4|11502.1|11500.1|558
1673919600000|2023-01-17 01:40:00|11511.3|11509.3|11509.9|11507.9|11515.8|11513.8|11505|11503|366
1673919900000|2023-01-17 01:45:00|11509.8|11507.8|11505.4|11503.4|11510.6|11508.6|11503|11501|287
1673920200000|2023-01-17 01:50:00|11505.3|11503.3|11496.1|11494.1|11505.8|11503.8|11491.5|11489.5|619
1673920500000|2023-01-17 01:55:00|11495.9|11493.9|11496.9|11494.9|11500.3|11498.3|11493.1|11491.1|541
1673920800000|2023-01-17 02:00:00|11496.8|11494.8|11506.4|11504.4|11506.5|11504.5|11494.5|11492.5|557
1673921100000|2023-01-17 02:05:00|11506.3|11504.3|11507.1|11505.1|11508.8|11506.8|11502.5|11500.5|293
1673921400000|2023-01-17 02:10:00|11507|11505|11505.9|11503.9|11509.8|11507.8|11504.6|11502.6|169
1673921700000|2023-01-17 02:15:00|11505.6|11503.6|11498.6|11496.6|11506.4|11504.4|11498|11496|316
1673922000000|2023-01-17 02:20:00|11498.9|11496.9|11495.4|11493.4|11500.1|11498.1|11494|11492|251
1673922300000|2023-01-17 02:25:00|11495.6|11493.6|11486.8|11484.8|11498.4|11496.4|11486.3|11484.3|540
1673922600000|2023-01-17 02:30:00|11486.6|11484.6|11489.8|11487.8|11490.1|11488.1|11485.5|11483.5|416
1673922900000|2023-01-17 02:35:00|11489.9|11487.9|11488.6|11486.6|11489.9|11487.9|11484.5|11482.5|340
1673923200000|2023-01-17 02:40:00|11488.8|11486.8|11481.9|11479.9|11490|11488|11481.5|11479.5|366
1673923500000|2023-01-17 02:45:00|11481.6|11479.6|11489.5|11487.5|11490.5|11488.5|11481.5|11479.5|216
1673923800000|2023-01-17 02:50:00|11489.4|11487.4|11487.1|11485.1|11490.6|11488.6|11486.8|11484.8|165
1673924100000|2023-01-17 02:55:00|11487|11485|11491.1|11489.1|11491.6|11489.6|11485|11483|147
1673924400000|2023-01-17 03:00:00|11491|11489|11492.8|11490.8|11496.1|11494.1|11491|11489|396
1673924700000|2023-01-17 03:05:00|11492.6|11490.6|11493.6|11491.6|11494.3|11492.3|11492.4|11490.4|106
1673925000000|2023-01-17 03:10:00|11493.5|11491.5|11485.5|11483.5|11493.8|11491.8|11482.3|11480.3|469
1673925300000|2023-01-17 03:15:00|11485.8|11483.8|11488|11486|11488.3|11486.3|11482.3|11480.3|301
1673925600000|2023-01-17 03:20:00|11488.3|11486.3|11489|11487|11493|11491|11488.3|11486.3|332
1673925900000|2023-01-17 03:25:00|11489.1|11487.1|11491.4|11489.4|11493.1|11491.1|11489.1|11487.1|198
1673926200000|2023-01-17 03:30:00|11491.3|11489.3|11489.1|11487.1|11493.6|11491.6|11489.1|11487.1|171
1673926500000|2023-01-17 03:35:00|11489.3|11487.3|11489.4|11487.4|11489.9|11487.9|11486|11484|137
1673926800000|2023-01-17 03:40:00|11489.5|11487.5|11492.8|11490.8|11492.8|11490.8|11487.6|11485.6|191
1673927100000|2023-01-17 03:45:00|11492.9|11490.9|11494.9|11492.9|11496.3|11494.3|11492.3|11490.3|246
1673927400000|2023-01-17 03:50:00|11495|11493|11490.8|11488.8|11495|11493|11487.8|11485.8|241
1673927700000|2023-01-17 03:55:00|11490.4|11488.4|11491.5|11489.5|11493.4|11491.4|11490|11488|106
1673928000000|2023-01-17 04:00:00|11491.1|11489.1|11491.5|11489.5|11492.8|11490.8|11489.4|11487.4|126
1673928300000|2023-01-17 04:05:00|11491.6|11489.6|11486.3|11484.3|11493.9|11491.9|11484.4|11482.4|345
1673928600000|2023-01-17 04:10:00|11486.4|11484.4|11486.4|11484.4|11489.5|11487.5|11485.8|11483.8|145
1673928900000|2023-01-17 04:15:00|11486.3|11484.3|11493|11491|11493.8|11491.8|11484.1|11482.1|254
1673929200000|2023-01-17 04:20:00|11493.1|11491.1|11494.4|11492.4|11494.8|11492.8|11491.9|11489.9|200
1673929500000|2023-01-17 04:25:00|11494.3|11492.3|11492.4|11490.4|11494.9|11492.9|11492|11490|100
1673929800000|2023-01-17 04:30:00|11492.3|11490.3|11488.8|11486.8|11493.3|11491.3|11488.3|11486.3|175
1673930100000|2023-01-17 04:35:00|11488.6|11486.6|11489.4|11487.4|11492|11490|11488|11486|117
1673930400000|2023-01-17 04:40:00|11489.9|11487.9|11491|11489|11492.4|11490.4|11489.1|11487.1|89
1673930700000|2023-01-17 04:45:00|11490.9|11488.9|11487|11485|11491.3|11489.3|11486.1|11484.1|151
1673931000000|2023-01-17 04:50:00|11487.1|11485.1|11489.1|11487.1|11489.3|11487.3|11486|11484|88
1673931300000|2023-01-17 04:55:00|11489|11487|11484.5|11482.5|11490.8|11488.8|11484.1|11482.1|235
1673931600000|2023-01-17 05:00:00|11484.4|11482.4|11486.3|11484.3|11487.3|11485.3|11484.1|11482.1|193
1673931900000|2023-01-17 05:05:00|11486.4|11484.4|11485|11483|11487.6|11485.6|11484.3|11482.3|96
1673932200000|2023-01-17 05:10:00|11485.4|11483.4|11485|11483|11487.3|11485.3|11484.1|11482.1|156
1673932500000|2023-01-17 05:15:00|11484.9|11482.9|11481.5|11479.5|11484.9|11482.9|11477.8|11475.8|492
1673932800000|2023-01-17 05:20:00|11481.4|11479.4|11480.6|11478.6|11483|11481|11479.4|11477.4|129
1673933100000|2023-01-17 05:25:00|11480.5|11478.5|11476.8|11474.8|11482|11480|11473.8|11471.8|469
1673933400000|2023-01-17 05:30:00|11476.6|11474.6|11479.5|11477.5|11481.5|11479.5|11476.1|11474.1|197
1673933700000|2023-01-17 05:35:00|11479.4|11477.4|11478.9|11476.9|11479.8|11477.8|11476.8|11474.8|132
1673934000000|2023-01-17 05:40:00|11478.8|11476.8|11480.8|11478.8|11482.9|11480.9|11478.5|11476.5|176
1673934300000|2023-01-17 05:45:00|11480.6|11478.6|11479.8|11477.8|11482.8|11480.8|11478.9|11476.9|147
1673934600000|2023-01-17 05:50:00|11479.9|11477.9|11482.4|11480.4|11482.6|11480.6|11479.8|11477.8|106
1673934900000|2023-01-17 05:55:00|11482.5|11480.5|11482.3|11480.3|11483.3|11481.3|11480.5|11478.5|91
1673935200000|2023-01-17 06:00:00|11482.4|11480.4|11486.9|11484.9|11489.8|11487.8|11481.3|11479.3|403
1673935500000|2023-01-17 06:05:00|11486.8|11484.8|11486.4|11484.4|11488.9|11486.9|11485.5|11483.5|122
1673935800000|2023-01-17 06:10:00|11486.5|11484.5|11485.6|11483.6|11487.8|11485.8|11485.1|11483.1|80
1673936100000|2023-01-17 06:15:00|11485.5|11483.5|11487.1|11485.1|11487.9|11485.9|11484.9|11482.9|73
1673936400000|2023-01-17 06:20:00|11487|11485|11487.6|11485.6|11487.8|11485.8|11484.5|11482.5|109
1673936700000|2023-01-17 06:25:00|11487.8|11485.8|11490|11488|11490.9|11488.9|11486.4|11484.4|249
1673937000000|2023-01-17 06:30:00|11489.5|11487.5|11487.1|11485.1|11489.8|11487.8|11487|11485|277
1673937300000|2023-01-17 06:35:00|11487.3|11485.3|11485.6|11483.6|11487.6|11485.6|11485.4|11483.4|135
1673937600000|2023-01-17 06:40:00|11485.5|11483.5|11485.6|11483.6|11487|11485|11484.1|11482.1|236
1673937900000|2023-01-17 06:45:00|11485.4|11483.4|11477.6|11475.6|11485.4|11483.4|11477|11475|505
1673938200000|2023-01-17 06:50:00|11477.8|11475.8|11479.6|11477.6|11479.8|11477.8|11475.5|11473.5|261
1673938500000|2023-01-17 06:55:00|11480.1|11478.1|11477|11475|11480.6|11478.6|11476.4|11474.4|303
1673938800000|2023-01-17 07:00:00|11476.5|11474.5|11478.4|11476.4|11479.4|11477.4|11469.5|11467.5|600
1673939100000|2023-01-17 07:05:00|11478.6|11476.6|11485.1|11483.1|11485.5|11483.5|11477.1|11475.1|501
1673939400000|2023-01-17 07:10:00|11485|11483|11485.9|11483.9|11487.4|11485.4|11479.6|11477.6|338
1673939700000|2023-01-17 07:15:00|11485.8|11483.8|11491.4|11489.4|11495.8|11493.8|11484.6|11482.6|645
1673940000000|2023-01-17 07:20:00|11491.3|11489.3|11486.1|11484.1|11494.5|11492.5|11485.5|11483.5|348
1673940300000|2023-01-17 07:25:00|11486|11484|11486.6|11484.6|11489.6|11487.6|11483.5|11481.5|385
1673940600000|2023-01-17 07:30:00|11486.8|11484.8|11477.4|11475.4|11490.9|11488.9|11475.3|11473.3|523
1673940900000|2023-01-17 07:35:00|11477.5|11475.5|11477.6|11475.6|11483.3|11481.3|11476.4|11474.4|443
1673941200000|2023-01-17 07:40:00|11477.5|11475.5|11480.6|11478.6|11482.8|11480.8|11477.1|11475.1|240
1673941500000|2023-01-17 07:45:00|11480.5|11478.5|11480.9|11478.9|11482.9|11480.9|11478.3|11476.3|167
1673941800000|2023-01-17 07:50:00|11480.8|11478.8|11485|11483|11487.4|11485.4|11480.6|11478.6|237
1673942100000|2023-01-17 07:55:00|11485.6|11483.6|11488.3|11486.3|11490.3|11488.3|11484.6|11482.6|311
1673942400000|2023-01-17 08:00:00|11488.5|11486.5|11491.5|11489.5|11495.6|11493.6|11487|11485|748
1673942700000|2023-01-17 08:05:00|11492.6|11490.6|11503.8|11501.8|11506.8|11504.8|11492.6|11490.6|1312
1673943000000|2023-01-17 08:10:00|11503.6|11501.6|11503.8|11501.8|11508|11506|11500.6|11498.6|606
1673943300000|2023-01-17 08:15:00|11503.9|11501.9|11499.4|11497.4|11505.9|11503.9|11497.5|11495.5|515
1673943600000|2023-01-17 08:20:00|11499.3|11497.3|11498.4|11496.4|11505.4|11503.4|11497.4|11495.4|542
1673943900000|2023-01-17 08:25:00|11498.5|11496.5|11496.4|11494.4|11502.1|11500.1|11496.3|11494.3|319
1673944200000|2023-01-17 08:30:00|11496.5|11494.5|11489.6|11487.6|11500.5|11498.5|11485.3|11483.3|782
1673944500000|2023-01-17 08:35:00|11490.1|11488.1|11494.1|11492.1|11498.5|11496.5|11489.9|11487.9|422
1673944800000|2023-01-17 08:40:00|11494.4|11492.4|11491.5|11489.5|11499.5|11497.5|11490.3|11488.3|335
1673945100000|2023-01-17 08:45:00|11491.4|11489.4|11497.9|11495.9|11498.9|11496.9|11491.4|11489.4|287
1673945400000|2023-01-17 08:50:00|11498|11496|11500.3|11498.3|11506.3|11504.3|11495.4|11493.4|459
1673945700000|2023-01-17 08:55:00|11500.4|11498.4|11500.1|11498.1|11506.5|11504.5|11499.3|11497.3|400
1673946000000|2023-01-17 09:00:00|11500.3|11498.3|11506.6|11504.6|11506.8|11504.8|11497.4|11495.4|595
1673946300000|2023-01-17 09:05:00|11506.5|11504.5|11511.4|11509.4|11515.9|11513.9|11504.9|11502.9|1060
1673946600000|2023-01-17 09:10:00|11511.3|11509.3|11501.9|11499.9|11513.5|11511.5|11500.4|11498.4|660
1673946900000|2023-01-17 09:15:00|11501.6|11499.6|11500.3|11498.3|11504.5|11502.5|11497.1|11495.1|548
1673947200000|2023-01-17 09:20:00|11500.4|11498.4|11480.3|11478.3|11500.4|11498.4|11478.3|11476.3|1381
1673947500000|2023-01-17 09:25:00|11479.8|11477.8|11487.1|11485.1|11489.4|11487.4|11478.9|11476.9|648
1673947800000|2023-01-17 09:30:00|11487|11485|11498.4|11496.4|11499|11497|11485.6|11483.6|860
1673948100000|2023-01-17 09:35:00|11498.3|11496.3|11500.1|11498.1|11502.4|11500.4|11496.6|11494.6|599
1673948400000|2023-01-17 09:40:00|11500|11498|11504.4|11502.4|11507.4|11505.4|11496.9|11494.9|551
1673948700000|2023-01-17 09:45:00|11504.3|11502.3|11500.6|11498.6|11506.9|11504.9|11495.9|11493.9|445
1673949000000|2023-01-17 09:50:00|11500.4|11498.4|11498.1|11496.1|11503.9|11501.9|11498.1|11496.1|238
1673949300000|2023-01-17 09:55:00|11498.3|11496.3|11494.9|11492.9|11498.4|11496.4|11491.6|11489.6|307
1673949600000|2023-01-17 10:00:00|11494.6|11492.6|11488.4|11486.4|11496.6|11494.6|11487.5|11485.5|292
1673949900000|2023-01-17 10:05:00|11488.5|11486.5|11487.1|11485.1|11493.3|11491.3|11485.8|11483.8|401
1673950200000|2023-01-17 10:10:00|11487.3|11485.3|11489.9|11487.9|11493.9|11491.9|11486.4|11484.4|242
1673950500000|2023-01-17 10:15:00|11489|11487|11504.5|11502.5|11505.5|11503.5|11486.6|11484.6|553
1673950800000|2023-01-17 10:20:00|11503.9|11501.9|11500.5|11498.5|11504|11502|11499.5|11497.5|273
1673951100000|2023-01-17 10:25:00|11499.6|11497.6|11501.5|11499.5|11503.1|11501.1|11495.4|11493.4|293
1673951400000|2023-01-17 10:30:00|11501.4|11499.4|11509.9|11507.9|11513.3|11511.3|11500.9|11498.9|663
1673951700000|2023-01-17 10:35:00|11509.8|11507.8|11503.9|11501.9|11510.8|11508.8|11503.8|11501.8|334
1673952000000|2023-01-17 10:40:00|11503.8|11501.8|11501|11499|11508.4|11506.4|11499.9|11497.9|326
1673952300000|2023-01-17 10:45:00|11501.1|11499.1|11506.6|11504.6|11507.6|11505.6|11500|11498|296
1673952600000|2023-01-17 10:50:00|11506.5|11504.5|11510.9|11508.9|11511.6|11509.6|11504.4|11502.4|294
1673952900000|2023-01-17 10:55:00|11510.8|11508.8|11509.4|11507.4|11517.8|11515.8|11509.3|11507.3|595
1673953200000|2023-01-17 11:00:00|11509.3|11507.3|11507.9|11505.9|11510.8|11508.8|11507.4|11505.4|309
1673953500000|2023-01-17 11:05:00|11508.1|11506.1|11507.1|11505.1|11511.5|11509.5|11504.8|11502.8|317
1673953800000|2023-01-17 11:10:00|11506.9|11504.9|11502.6|11500.6|11507.8|11505.8|11498.5|11496.5|330
1673954100000|2023-01-17 11:15:00|11502.8|11500.8|11503|11501|11507.6|11505.6|11500.5|11498.5|263
1673954400000|2023-01-17 11:20:00|11502.9|11500.9|11503|11501|11507.5|11505.5|11499.1|11497.1|289
1673954700000|2023-01-17 11:25:00|11502.9|11500.9|11500.3|11498.3|11504.6|11502.6|11499.9|11497.9|250
1673955000000|2023-01-17 11:30:00|11500|11498|11505.9|11503.9|11508.8|11506.8|11499.8|11497.8|374
1673955300000|2023-01-17 11:35:00|11506|11504|11503.8|11501.8|11510|11508|11502.1|11500.1|268
1673955600000|2023-01-17 11:40:00|11503.6|11501.6|11505.4|11503.4|11507.6|11505.6|11497.1|11495.1|418
1673955900000|2023-01-17 11:45:00|11505.5|11503.5|11496.9|11494.9|11506|11504|11495.9|11493.9|424
1673956200000|2023-01-17 11:50:00|11496.8|11494.8|11505.6|11503.6|11505.8|11503.8|11495.9|11493.9|341
1673956500000|2023-01-17 11:55:00|11505.8|11503.8|11509.4|11507.4|11510.3|11508.3|11503.6|11501.6|526
1673956800000|2023-01-17 12:00:00|11509.5|11507.5|11500.9|11498.9|11513.9|11511.9|11500.6|11498.6|681
1673957100000|2023-01-17 12:05:00|11500.6|11498.6|11510.1|11508.1|11514|11512|11500.6|11498.6|559
1673957400000|2023-01-17 12:10:00|11510.3|11508.3|11511.5|11509.5|11515.1|11513.1|11509.3|11507.3|378
1673957700000|2023-01-17 12:15:00|11511.6|11509.6|11519.5|11517.5|11521.5|11519.5|11511|11509|794
1673958000000|2023-01-17 12:20:00|11519.4|11517.4|11519.4|11517.4|11522.6|11520.6|11508.8|11506.8|1374
1673958300000|2023-01-17 12:25:00|11519.5|11517.5|11527|11525|11527.8|11525.8|11519.3|11517.3|831
1673958600000|2023-01-17 12:30:00|11527.1|11525.1|11525.6|11523.6|11527.4|11525.4|11519.9|11517.9|632
1673958900000|2023-01-17 12:35:00|11525.8|11523.8|11514.1|11512.1|11527.8|11525.8|11513.8|11511.8|1126
1673959200000|2023-01-17 12:40:00|11513.5|11511.5|11508.1|11506.1|11514.6|11512.6|11507.3|11505.3|1320
1673959500000|2023-01-17 12:45:00|11508|11506|11498.8|11496.8|11508|11506|11493.1|11491.1|1364
1673959800000|2023-01-17 12:50:00|11498.6|11496.6|11495.4|11493.4|11501.8|11499.8|11490.8|11488.8|926
1673960100000|2023-01-17 12:55:00|11495.3|11493.3|11499.9|11497.9|11499.9|11497.9|11494.1|11492.1|712
1673960400000|2023-01-17 13:00:00|11500|11498|11485.9|11483.9|11502.1|11500.1|11481.6|11479.6|1600
1673960700000|2023-01-17 13:05:00|11484.9|11482.9|11488.5|11486.5|11493.3|11491.3|11484.8|11482.8|929
1673961000000|2023-01-17 13:10:00|11488.9|11486.9|11491.9|11489.9|11494.3|11492.3|11481.8|11479.8|1124
1673961300000|2023-01-17 13:15:00|11492|11490|11497.5|11495.5|11498.3|11496.3|11487.8|11485.8|1253
1673961600000|2023-01-17 13:20:00|11497.4|11495.4|11501.3|11499.3|11508.8|11506.8|11496.8|11494.8|1557
1673961900000|2023-01-17 13:25:00|11501.1|11499.1|11504.9|11502.9|11508.8|11506.8|11496.8|11494.8|1100
1673962200000|2023-01-17 13:30:00|11507.4|11505.4|11519.6|11517.6|11522.4|11520.4|11506.4|11504.4|2552
1673962500000|2023-01-17 13:35:00|11519.5|11517.5|11514.8|11512.8|11524.6|11522.6|11508.9|11506.9|1244
1673962800000|2023-01-17 13:40:00|11513.6|11511.6|11511.9|11509.9|11519.5|11517.5|11508.8|11506.8|1036
1673963100000|2023-01-17 13:45:00|11512.5|11510.5|11516.5|11514.5|11524|11522|11510.1|11508.1|1505
1673963400000|2023-01-17 13:50:00|11516.4|11514.4|11505.1|11503.1|11517.5|11515.5|11500.5|11498.5|1892
1673963700000|2023-01-17 13:55:00|11505|11503|11503.3|11501.3|11507|11505|11495.8|11493.8|1769
1673964000000|2023-01-17 14:00:00|11503.4|11501.4|11511|11509|11513.8|11511.8|11503.4|11501.4|1650
1673964300000|2023-01-17 14:05:00|11510.8|11508.8|11516.3|11514.3|11518.9|11516.9|11503.6|11501.6|1530
1673964600000|2023-01-17 14:10:00|11516.5|11514.5|11521|11519|11522.5|11520.5|11514.1|11512.1|1452
1673964900000|2023-01-17 14:15:00|11521.3|11519.3|11516.3|11514.3|11523.1|11521.1|11509.3|11507.3|1661
1673965200000|2023-01-17 14:20:00|11516|11514|11525.3|11523.3|11525.5|11523.5|11514.3|11512.3|2253
1673965500000|2023-01-17 14:25:00|11529|11527|11537.6|11535.6|11543.3|11541.3|11528.9|11526.9|6247
1673965800000|2023-01-17 14:30:00|11537.1|11536.1|11528.6|11527.6|11558.5|11557.5|11518.8|11517.8|18694
1673966100000|2023-01-17 14:35:00|11529.1|11528.1|11511.3|11510.3|11549.3|11548.3|11501|11500|12871
1673966400000|2023-01-17 14:40:00|11512.3|11511.3|11517.3|11516.3|11531.3|11530.3|11488.5|11487.5|10820
1673966700000|2023-01-17 14:45:00|11517.5|11516.5|11535.8|11534.8|11547.9|11546.9|11517.5|11516.5|11226
1673967000000|2023-01-17 14:50:00|11535.9|11534.9|11557.8|11556.8|11561.8|11560.8|11520.3|11519.3|8728
1673967300000|2023-01-17 14:55:00|11558.8|11557.8|11553|11552|11565.1|11564.1|11539.4|11538.4|9223
1673967600000|2023-01-17 15:00:00|11552.9|11551.9|11601.3|11600.3|11616.1|11615.1|11552.9|11551.9|19054
1673967900000|2023-01-17 15:05:00|11601.8|11600.8|11608.6|11607.6|11612|11611|11594.3|11593.3|8558
1673968200000|2023-01-17 15:10:00|11609|11608|11603.8|11602.8|11623.4|11622.4|11600.5|11599.5|8188
1673968500000|2023-01-17 15:15:00|11603.5|11602.5|11606.8|11605.8|11613.8|11612.8|11595.6|11594.6|6384
1673968800000|2023-01-17 15:20:00|11607|11606|11614.9|11613.9|11622.8|11621.8|11606.8|11605.8|5584
1673969100000|2023-01-17 15:25:00|11615|11614|11596.6|11595.6|11619.9|11618.9|11591.8|11590.8|6210
1673969400000|2023-01-17 15:30:00|11597.3|11596.3|11579.8|11578.8|11601.8|11600.8|11571.3|11570.3|7987
1673969700000|2023-01-17 15:35:00|11580|11579|11570.8|11569.8|11582|11581|11567.1|11566.1|5437
1673970000000|2023-01-17 15:40:00|11570.5|11569.5|11543.3|11542.3|11575.5|11574.5|11524.5|11523.5|12357
1673970300000|2023-01-17 15:45:00|11542.9|11541.9|11553.1|11552.1|11559.8|11558.8|11534.8|11533.8|6543
1673970600000|2023-01-17 15:50:00|11553|11552|11550.3|11549.3|11557.9|11556.9|11535.8|11534.8|5316
1673970900000|2023-01-17 15:55:00|11550.5|11549.5|11549.3|11548.3|11556|11555|11539.8|11538.8|3846
1673971200000|2023-01-17 16:00:00|11548.3|11547.3|11544.8|11543.8|11557|11556|11533.1|11532.1|4891
1673971500000|2023-01-17 16:05:00|11544.5|11543.5|11522.5|11521.5|11544.5|11543.5|11510.8|11509.8|6516
1673971800000|2023-01-17 16:10:00|11522.3|11521.3|11503|11502|11523.3|11522.3|11494.3|11493.3|7497
1673972100000|2023-01-17 16:15:00|11502.8|11501.8|11510.1|11509.1|11512.9|11511.9|11499|11498|4822
1673972400000|2023-01-17 16:20:00|11510|11509|11499.6|11498.6|11517.6|11516.6|11497.9|11496.9|4868
1673972700000|2023-01-17 16:25:00|11499.5|11498.5|11516.7|11515.7|11521.9|11520.9|11496.6|11495.6|4817
1673973000000|2023-01-17 16:30:00|11517.2|11516.2|11534.2|11533.2|11540.3|11539.3|11514.3|11513.3|5409
1673973300000|2023-01-17 16:35:00|11533.9|11532.9|11545.7|11544.7|11548.4|11547.4|11530.2|11529.2|4160
1673973600000|2023-01-17 16:40:00|11546.4|11545.4|11545.4|11544.4|11554|11553|11542.7|11541.7|3846
1673973900000|2023-01-17 16:45:00|11545.7|11544.7|11550.8|11549.8|11557|11556|11544.9|11543.9|3209
1673974200000|2023-01-17 16:50:00|11550|11549|11547|11546|11556.7|11555.7|11543.4|11542.4|3082
1673974500000|2023-01-17 16:55:00|11547.2|11546.2|11552|11551|11561.4|11560.4|11540.5|11539.5|4105
1673974800000|2023-01-17 17:00:00|11552.9|11551.9|11561.4|11560.4|11562|11561|11549.4|11548.4|3726
1673975100000|2023-01-17 17:05:00|11561.5|11560.5|11540.2|11539.2|11565.4|11564.4|11539.4|11538.4|4098
1673975400000|2023-01-17 17:10:00|11540.4|11539.4|11537.7|11536.7|11545.4|11544.4|11534.9|11533.9|2755
1673975700000|2023-01-17 17:15:00|11537.5|11536.5|11535.9|11534.9|11543.2|11542.2|11530.8|11529.8|2889
1673976000000|2023-01-17 17:20:00|11535.8|11534.8|11532.7|11531.7|11542|11541|11525.7|11524.7|2504
1673976300000|2023-01-17 17:25:00|11532.8|11531.8|11530.5|11529.5|11536.8|11535.8|11522.9|11521.9|2618
1673976600000|2023-01-17 17:30:00|11531.2|11530.2|11543.9|11542.9|11546|11545|11527.4|11526.4|3380
1673976900000|2023-01-17 17:35:00|11543.8|11542.8|11550.7|11549.7|11555.4|11554.4|11542.9|11541.9|2799
1673977200000|2023-01-17 17:40:00|11549.5|11548.5|11546.6|11545.6|11552.6|11551.6|11545|11544|1957
1673977500000|2023-01-17 17:45:00|11546.3|11545.3|11548.8|11547.8|11552.6|11551.6|11541|11540|2255
1673977800000|2023-01-17 17:50:00|11548.3|11547.3|11563.6|11562.6|11567.4|11566.4|11545.6|11544.6|3500
1673978100000|2023-01-17 17:55:00|11563.8|11562.8|11559.3|11558.3|11565.6|11564.6|11555.6|11554.6|2258
1673978400000|2023-01-17 18:00:00|11559.4|11558.4|11567|11566|11567.3|11566.3|11557.4|11556.4|3107
1673978700000|2023-01-17 18:05:00|11566.5|11565.5|11563.5|11562.5|11570.8|11569.8|11562.6|11561.6|2594
1673979000000|2023-01-17 18:10:00|11564|11563|11556.5|11555.5|11565.6|11564.6|11551.4|11550.4|3211
1673979300000|2023-01-17 18:15:00|11556.6|11555.6|11568.3|11567.3|11571.9|11570.9|11555.8|11554.8|2219
1673979600000|2023-01-17 18:20:00|11568.5|11567.5|11555.6|11554.6|11568.8|11567.8|11555.1|11554.1|2095
1673979900000|2023-01-17 18:25:00|11555.8|11554.8|11560.1|11559.1|11563|11562|11554.5|11553.5|1724
1673980200000|2023-01-17 18:30:00|11560.5|11559.5|11564|11563|11567.6|11566.6|11554|11553|2168
1673980500000|2023-01-17 18:35:00|11563.6|11562.6|11580|11579|11581.1|11580.1|11561.3|11560.3|3439
1673980800000|2023-01-17 18:40:00|11579.8|11578.8|11578.8|11577.8|11582.4|11581.4|11574.6|11573.6|3158
1673981100000|2023-01-17 18:45:00|11579.3|11578.3|11578.6|11577.6|11581.4|11580.4|11567.9|11566.9|2935
1673981400000|2023-01-17 18:50:00|11578.8|11577.8|11575.6|11574.6|11581.3|11580.3|11574.5|11573.5|1845
1673981700000|2023-01-17 18:55:00|11575.8|11574.8|11578.3|11577.3|11579.6|11578.6|11571.4|11570.4|1630
1673982000000|2023-01-17 19:00:00|11578.4|11577.4|11581.1|11580.1|11581.4|11580.4|11571.6|11570.6|3201
1673982300000|2023-01-17 19:05:00|11580.9|11579.9|11576.5|11575.5|11583.1|11582.1|11575.1|11574.1|2211
1673982600000|2023-01-17 19:10:00|11576.4|11575.4|11560|11559|11579.3|11578.3|11550|11549|3921
1673982900000|2023-01-17 19:15:00|11559.8|11558.8|11553.5|11552.5|11561.9|11560.9|11538.3|11537.3|6898
1673983200000|2023-01-17 19:20:00|11553.3|11552.3|11552.9|11551.9|11555.3|11554.3|11541.8|11540.8|3820
1673983500000|2023-01-17 19:25:00|11553|11552|11555.1|11554.1|11560.5|11559.5|11551.6|11550.6|2479
1673983800000|2023-01-17 19:30:00|11555.3|11554.3|11568.1|11567.1|11570.8|11569.8|11555|11554|3725
1673984100000|2023-01-17 19:35:00|11567.9|11566.9|11576.6|11575.6|11579.6|11578.6|11567.8|11566.8|3054
1673984400000|2023-01-17 19:40:00|11576.5|11575.5|11579.5|11578.5|11581.9|11580.9|11571.5|11570.5|3347
1673984700000|2023-01-17 19:45:00|11579.4|11578.4|11574|11573|11580|11579|11569.6|11568.6|2418
1673985000000|2023-01-17 19:50:00|11574.1|11573.1|11570.3|11569.3|11576|11575|11564.5|11563.5|2299
1673985300000|2023-01-17 19:55:00|11570|11569|11559.5|11558.5|11570.4|11569.4|11554|11553|2882
1673985600000|2023-01-17 20:00:00|11559.8|11558.8|11574|11573|11577|11576|11558|11557|3439
1673985900000|2023-01-17 20:05:00|11573.9|11572.9|11569.5|11568.5|11574.6|11573.6|11569.1|11568.1|1637
1673986200000|2023-01-17 20:10:00|11569.6|11568.6|11560.3|11559.3|11572.1|11571.1|11555|11554|3919
1673986500000|2023-01-17 20:15:00|11560.4|11559.4|11564.1|11563.1|11569|11568|11553.5|11552.5|2699
1673986800000|2023-01-17 20:20:00|11564|11563|11563.3|11562.3|11566.7|11565.7|11553.2|11552.2|2713
1673987100000|2023-01-17 20:25:00|11564|11563|11561.5|11560.5|11569.7|11568.7|11559.1|11558.1|2233
1673987400000|2023-01-17 20:30:00|11560.8|11559.8|11564.6|11563.6|11567|11566|11556.7|11555.7|2811
1673987700000|2023-01-17 20:35:00|11564.7|11563.7|11565.1|11564.1|11568.7|11567.7|11560.6|11559.6|2359
1673988000000|2023-01-17 20:40:00|11565|11564|11558|11557|11569.7|11568.7|11555.2|11554.2|2788
1673988300000|2023-01-17 20:45:00|11558.2|11557.2|11548.5|11547.5|11558.2|11557.2|11541.2|11540.2|4357
1673988600000|2023-01-17 20:50:00|11547.1|11546.1|11545.5|11544.5|11549.1|11548.1|11536.3|11535.3|5881
1673988900000|2023-01-17 20:55:00|11545.6|11544.6|11559.5|11558.5|11561.2|11560.2|11545.6|11544.6|10911
1673989200000|2023-01-17 21:00:00|11560|11558|11563.6|11561.6|11571.1|11569.1|11559.6|11557.6|5480
1673989500000|2023-01-17 21:05:00|11562.8|11560.8|11562.6|11560.6|11564.6|11562.6|11560.3|11558.3|1435
1673989800000|2023-01-17 21:10:00|11562.3|11560.3|11555.1|11553.1|11563.3|11561.3|11552.2|11550.2|1658
1673990100000|2023-01-17 21:15:00|11555.8|11553.8|11558.1|11556.1|11559.7|11557.7|11554.2|11552.2|413
1673990400000|2023-01-17 21:20:00|11558.2|11556.2|11554.6|11552.6|11558.2|11556.2|11554.6|11552.6|212
1673990700000|2023-01-17 21:25:00|11554.7|11552.7|11555.3|11553.3|11556|11554|11554.1|11552.1|183
1673991000000|2023-01-17 21:30:00|11555.5|11553.5|11557.1|11555.1|11559|11557|11554.7|11552.7|293
1673991300000|2023-01-17 21:35:00|11557|11555|11557.6|11555.6|11558.5|11556.5|11555.2|11553.2|183
1673991600000|2023-01-17 21:40:00|11557.7|11555.7|11559.5|11557.5|11560.6|11558.6|11557.1|11555.1|189
1673991900000|2023-01-17 21:45:00|11559.8|11557.8|11558.6|11556.6|11560.6|11558.6|11558.1|11556.1|265
1673992200000|2023-01-17 21:50:00|11558.5|11556.5|11556.8|11554.8|11559|11557|11556.2|11554.2|236
1673992500000|2023-01-17 21:55:00|11556.6|11554.6|11557.9|11552.9|11557.9|11555.2|11555.7|11552.9|207
1673992800000|2023-01-17 22:00:00|11558|11553|11556.9|11551.9|11558|11553|11556.7|11551.7|2
1673993100000|2023-01-17 22:05:00|11557|11552|11550.7|11545.7|11557.2|11552.2|11549|11544|0
1673993400000|2023-01-17 22:10:00|11550.6|11545.6|11544|11539|11550.6|11545.6|11543.9|11538.9|0
1673993700000|2023-01-17 22:15:00|11544.1|11539.1|11543.6|11538.6|11544.2|11539.2|11543|11538|0
1673994000000|2023-01-17 22:20:00|11543.5|11538.5|11543.5|11538.5|11543.6|11538.6|11543.4|11538.4|0
1673994300000|2023-01-17 22:25:00|11543.4|11538.4|11541.5|11536.5|11544.1|11539.1|11541.5|11536.5|0
1673994600000|2023-01-17 22:30:00|11541.8|11536.8|11542.2|11537.2|11542.3|11537.3|11541.6|11536.6|0
1673994900000|2023-01-17 22:35:00|11542.3|11537.3|11541.5|11536.5|11542.6|11537.6|11541.5|11536.5|0
1673995200000|2023-01-17 22:40:00|11541.4|11536.4|11541.4|11536.4|11541.6|11536.6|11541.2|11536.2|0
1673995500000|2023-01-17 22:45:00|11541.3|11536.3|11542.6|11537.6|11542.6|11537.6|11541.3|11536.3|0
1673995800000|2023-01-17 22:50:00|11542.7|11537.7|11542.2|11537.2|11543|11538|11542.2|11537.2|0
1673996100000|2023-01-17 22:55:00|11542.3|11537.3|11544.5|11539.5|11544.9|11539.9|11541.3|11536.3|0
1673996400000|2023-01-17 23:00:00|11551.8|11549.8|11532.5|11530.5|11551.8|11549.8|11529|11527|1439
1673996700000|2023-01-17 23:05:00|11532.3|11530.3|11538.7|11536.7|11541.1|11539.1|11530.8|11528.8|589
1673997000000|2023-01-17 23:10:00|11539.3|11537.3|11539.2|11537.2|11541.1|11539.1|11536.5|11534.5|280
1673997300000|2023-01-17 23:15:00|11539.1|11537.1|11541|11539|11543.5|11541.5|11536.6|11534.6|351
1673997600000|2023-01-17 23:20:00|11540.2|11538.2|11538.5|11536.5|11540.7|11538.7|11535.8|11533.8|185
1673997900000|2023-01-17 23:25:00|11538.2|11536.2|11532|11530|11538.5|11536.5|11531|11529|257
1673998200000|2023-01-17 23:30:00|11531.8|11529.8|11526.7|11524.7|11532.2|11530.2|11524.3|11522.3|526
1673998500000|2023-01-17 23:35:00|11526.6|11524.6|11525.2|11523.2|11530.6|11528.6|11524.1|11522.1|343
1673998800000|2023-01-17 23:40:00|11525.1|11523.1|11523.1|11521.1|11525.3|11523.3|11516.1|11514.1|673
1673999100000|2023-01-17 23:45:00|11523|11521|11524.7|11522.7|11525|11523|11520.3|11518.3|182
1673999400000|2023-01-17 23:50:00|11524.8|11522.8|11523.1|11521.1|11525.8|11523.8|11522.5|11520.5|190
1673999700000|2023-01-17 23:55:00|11523|11521|11528|11526|11528.3|11526.3|11521.6|11519.6|210
1674000000000|2023-01-18 00:00:00|11528.1|11526.1|11526.2|11524.2|11532.1|11530.1|11526|11524|369
1674000300000|2023-01-18 00:05:00|11526.3|11524.3|11522.5|11520.5|11526.8|11524.8|11522.5|11520.5|175
1674000600000|2023-01-18 00:10:00|11522.3|11520.3|11515.8|11513.8|11523.5|11521.5|11515.5|11513.5|312
1674000900000|2023-01-18 00:15:00|11515.7|11513.7|11522.8|11520.8|11523.8|11521.8|11515.7|11513.7|339
1674001200000|2023-01-18 00:20:00|11522.5|11520.5|11523.6|11521.6|11525.7|11523.7|11522.2|11520.2|140
1674001500000|2023-01-18 00:25:00|11523.7|11521.7|11521.7|11519.7|11527.8|11525.8|11520.8|11518.8|280
1674001800000|2023-01-18 00:30:00|11521.8|11519.8|11526.3|11524.3|11527.8|11525.8|11521|11519|263
1674002100000|2023-01-18 00:35:00|11526.2|11524.2|11525.3|11523.3|11529.1|11527.1|11524.1|11522.1|317
1674002400000|2023-01-18 00:40:00|11525.6|11523.6|11524.1|11522.1|11526.6|11524.6|11523.5|11521.5|156
1674002700000|2023-01-18 00:45:00|11523.5|11521.5|11523.3|11521.3|11524|11522|11518.6|11516.6|235
1674003000000|2023-01-18 00:50:00|11523.6|11521.6|11527.2|11525.2|11530.5|11528.5|11523.1|11521.1|394
1674003300000|2023-01-18 00:55:00|11527.7|11525.7|11525.7|11523.7|11529|11527|11525.5|11523.5|140
1674003600000|2023-01-18 01:00:00|11525.6|11523.6|11535.7|11533.7|11535.8|11533.8|11524.6|11522.6|352
1674003900000|2023-01-18 01:05:00|11535.8|11533.8|11536|11534|11537.1|11535.1|11533.1|11531.1|281
1674004200000|2023-01-18 01:10:00|11536.1|11534.1|11535.3|11533.3|11536.6|11534.6|11531.7|11529.7|174
1674004500000|2023-01-18 01:15:00|11535.2|11533.2|11538.5|11536.5|11540.1|11538.1|11533.5|11531.5|341
1674004800000|2023-01-18 01:20:00|11538.3|11536.3|11533.8|11531.8|11539.7|11537.7|11532.8|11530.8|251
1674005100000|2023-01-18 01:25:00|11534|11532|11530.6|11528.6|11534.3|11532.3|11528|11526|315
1674005400000|2023-01-18 01:30:00|11530.1|11528.1|11529.6|11527.6|11534.1|11532.1|11528.6|11526.6|242
1674005700000|2023-01-18 01:35:00|11529.7|11527.7|11524.8|11522.8|11531.6|11529.6|11524.6|11522.6|205
1674006000000|2023-01-18 01:40:00|11524.7|11522.7|11531|11529|11531|11529|11524.6|11522.6|296
1674006300000|2023-01-18 01:45:00|11530.8|11528.8|11529|11527|11530.8|11528.8|11527.1|11525.1|117
1674006600000|2023-01-18 01:50:00|11528.8|11526.8|11528.7|11526.7|11529.7|11527.7|11527.3|11525.3|74
1674006900000|2023-01-18 01:55:00|11528.6|11526.6|11536.5|11534.5|11536.7|11534.7|11528.6|11526.6|283
1674007200000|2023-01-18 02:00:00|11536.3|11534.3|11540.3|11538.3|11541.7|11539.7|11535.2|11533.2|370
1674007500000|2023-01-18 02:05:00|11540.2|11538.2|11538.6|11536.6|11540.2|11538.2|11537.3|11535.3|185
1674007800000|2023-01-18 02:10:00|11538.7|11536.7|11538.6|11536.6|11541.1|11539.1|11538.2|11536.2|138
1674008100000|2023-01-18 02:15:00|11539.5|11537.5|11541.3|11539.3|11544|11542|11539.2|11537.2|203
1674008400000|2023-01-18 02:20:00|11541.2|11539.2|11541.7|11539.7|11542.6|11540.6|11540.2|11538.2|115
1674008700000|2023-01-18 02:25:00|11541.6|11539.6|11536|11534|11542.1|11540.1|11535.6|11533.6|169
1674009000000|2023-01-18 02:30:00|11535.8|11533.8|11531.8|11529.8|11536|11534|11531.3|11529.3|275
1674009300000|2023-01-18 02:35:00|11531.7|11529.7|11526.8|11524.8|11533.3|11531.3|11526.1|11524.1|317
1674009600000|2023-01-18 02:40:00|11527.1|11525.1|11604.3|11602.3|11625.6|11623.6|11524.8|11522.8|6418
1674009900000|2023-01-18 02:45:00|11604.5|11602.5|11576.3|11574.3|11612.2|11610.2|11573.2|11571.2|2054
1674010200000|2023-01-18 02:50:00|11575.5|11573.5|11572.3|11570.3|11581.2|11579.2|11565.8|11563.8|990
1674010500000|2023-01-18 02:55:00|11572.6|11570.6|11582.2|11580.2|11584.3|11582.3|11570.2|11568.2|879
1674010800000|2023-01-18 03:00:00|11582.1|11580.1|11577.6|11575.6|11583|11581|11569.7|11567.7|584
1674011100000|2023-01-18 03:05:00|11577.3|11575.3|11589.2|11587.2|11590.5|11588.5|11572.2|11570.2|689
1674011400000|2023-01-18 03:10:00|11589.3|11587.3|11594|11592|11594.6|11592.6|11585.2|11583.2|726
1674011700000|2023-01-18 03:15:00|11593.8|11591.8|11592.5|11590.5|11596|11594|11589.1|11587.1|466
1674012000000|2023-01-18 03:20:00|11592.3|11590.3|11582.3|11580.3|11596.1|11594.1|11582.1|11580.1|545
1674012300000|2023-01-18 03:25:00|11582.2|11580.2|11582.7|11580.7|11585.3|11583.3|11581.7|11579.7|344
1674012600000|2023-01-18 03:30:00|11582.6|11580.6|11568.3|11566.3|11582.6|11580.6|11567.6|11565.6|920
1674012900000|2023-01-18 03:35:00|11568.5|11566.5|11560.7|11558.7|11572.8|11570.8|11557|11555|845
1674013200000|2023-01-18 03:40:00|11560.6|11558.6|11555.5|11553.5|11561.2|11559.2|11553.5|11551.5|571
1674013500000|2023-01-18 03:45:00|11555.3|11553.3|11555.1|11553.1|11559.8|11557.8|11553.8|11551.8|464
1674013800000|2023-01-18 03:50:00|11555|11553|11556|11554|11558.7|11556.7|11552.5|11550.5|382
1674014100000|2023-01-18 03:55:00|11555.7|11553.7|11560.2|11558.2|11560.6|11558.6|11552.7|11550.7|313
1674014400000|2023-01-18 04:00:00|11560.3|11558.3|11564.7|11562.7|11569|11567|11560.2|11558.2|515
1674014700000|2023-01-18 04:05:00|11564.8|11562.8|11554.2|11552.2|11564.8|11562.8|11549.5|11547.5|696
1674015000000|2023-01-18 04:10:00|11554.1|11552.1|11567.5|11565.5|11568.8|11566.8|11553.7|11551.7|542
1674015300000|2023-01-18 04:15:00|11567.6|11565.6|11568.2|11566.2|11568.8|11566.8|11562.5|11560.5|307
1674015600000|2023-01-18 04:20:00|11568.1|11566.1|11566.1|11564.1|11568.1|11566.1|11564.6|11562.6|164
1674015900000|2023-01-18 04:25:00|11566|11564|11572|11570|11573.7|11571.7|11564.3|11562.3|402
1674016200000|2023-01-18 04:30:00|11571.8|11569.8|11575.6|11573.6|11576.8|11574.8|11568.3|11566.3|447
1674016500000|2023-01-18 04:35:00|11575.8|11573.8|11573.2|11571.2|11576.3|11574.3|11572.1|11570.1|173
1674016800000|2023-01-18 04:40:00|11573.1|11571.1|11574.5|11572.5|11575.2|11573.2|11572.1|11570.1|141
1674017100000|2023-01-18 04:45:00|11574.6|11572.6|11574.3|11572.3|11575.2|11573.2|11573.1|11571.1|123
1674017400000|2023-01-18 04:50:00|11574.5|11572.5|11576.5|11574.5|11582.1|11580.1|11574.3|11572.3|466
1674017700000|2023-01-18 04:55:00|11576.7|11574.7|11579.1|11577.1|11579.3|11577.3|11576|11574|103
1674018000000|2023-01-18 05:00:00|11579|11577|11578.2|11576.2|11580.6|11578.6|11577.7|11575.7|147
1674018300000|2023-01-18 05:05:00|11578.1|11576.1|11570.6|11568.6|11578.2|11576.2|11569.8|11567.8|235
1674018600000|2023-01-18 05:10:00|11570.5|11568.5|11570.2|11568.2|11573.7|11571.7|11568.7|11566.7|208
1674018900000|2023-01-18 05:15:00|11570.1|11568.1|11572.5|11570.5|11574.1|11572.1|11569.5|11567.5|144
1674019200000|2023-01-18 05:20:00|11572.6|11570.6|11573.6|11571.6|11575.8|11573.8|11572.3|11570.3|131
1674019500000|2023-01-18 05:25:00|11573.5|11571.5|11571.7|11569.7|11575.1|11573.1|11569.7|11567.7|154
1674019800000|2023-01-18 05:30:00|11571.8|11569.8|11569|11567|11573.7|11571.7|11568.7|11566.7|141
1674020100000|2023-01-18 05:35:00|11569.1|11567.1|11567.6|11565.6|11570.1|11568.1|11566.5|11564.5|205
1674020400000|2023-01-18 05:40:00|11567.7|11565.7|11570.2|11568.2|11575.1|11573.1|11567.3|11565.3|261
1674020700000|2023-01-18 05:45:00|11570.3|11568.3|11574.8|11572.8|11576.6|11574.6|11569.2|11567.2|206
1674021000000|2023-01-18 05:50:00|11574.2|11572.2|11574.8|11572.8|11576.8|11574.8|11573.6|11571.6|143
1674021300000|2023-01-18 05:55:00|11575|11573|11574|11572|11575|11573|11570.5|11568.5|135
1674021600000|2023-01-18 06:00:00|11573.6|11571.6|11572.7|11570.7|11575.3|11573.3|11572.1|11570.1|140
1674021900000|2023-01-18 06:05:00|11572.5|11570.5|11575.8|11573.8|11576.8|11574.8|11572.2|11570.2|147
1674022200000|2023-01-18 06:10:00|11576.3|11574.3|11576.7|11574.7|11577.8|11575.8|11574.2|11572.2|157
1674022500000|2023-01-18 06:15:00|11576.5|11574.5|11574.8|11572.8|11578|11576|11574|11572|154
1674022800000|2023-01-18 06:20:00|11574.7|11572.7|11580|11578|11580.7|11578.7|11574|11572|190
1674023100000|2023-01-18 06:25:00|11579.8|11577.8|11578.7|11576.7|11581.5|11579.5|11578.3|11576.3|150
1674023400000|2023-01-18 06:30:00|11578.8|11576.8|11581|11579|11581.5|11579.5|11578|11576|225
1674023700000|2023-01-18 06:35:00|11580.8|11578.8|11588.7|11586.7|11590.5|11588.5|11580.7|11578.7|471
1674024000000|2023-01-18 06:40:00|11588.6|11586.6|11585.1|11583.1|11592.5|11590.5|11583.8|11581.8|442
1674024300000|2023-01-18 06:45:00|11585.2|11583.2|11579|11577|11585.3|11583.3|11579|11577|298
1674024600000|2023-01-18 06:50:00|11579.2|11577.2|11580.5|11578.5|11580.5|11578.5|11576.8|11574.8|161
1674024900000|2023-01-18 06:55:00|11580.7|11578.7|11587.8|11585.8|11588.3|11586.3|11580|11578|190
1674025200000|2023-01-18 07:00:00|11588|11586|11588|11586|11595.7|11593.7|11585.8|11583.8|800
1674025500000|2023-01-18 07:05:00|11588.1|11586.1|11586.1|11584.1|11588.8|11586.8|11585.3|11583.3|357
1674025800000|2023-01-18 07:10:00|11586.2|11584.2|11591.8|11589.8|11592.8|11590.8|11585.7|11583.7|284
1674026100000|2023-01-18 07:15:00|11592.7|11590.7|11587.5|11585.5|11592.7|11590.7|11586.8|11584.8|226
1674026400000|2023-01-18 07:20:00|11587.6|11585.6|11589|11587|11589.8|11587.8|11586.5|11584.5|133
1674026700000|2023-01-18 07:25:00|11588.8|11586.8|11586.5|11584.5|11592.6|11590.6|11585.7|11583.7|268
1674027000000|2023-01-18 07:30:00|11586.6|11584.6|11589|11587|11589|11587|11583.5|11581.5|234
1674027300000|2023-01-18 07:35:00|11588.8|11586.8|11586.5|11584.5|11593.8|11591.8|11586|11584|319
1674027600000|2023-01-18 07:40:00|11586.7|11584.7|11571.8|11569.8|11589.2|11587.2|11571.3|11569.3|767
1674027900000|2023-01-18 07:45:00|11572|11570|11574.7|11572.7|11577.7|11575.7|11569.8|11567.8|484
1674028200000|2023-01-18 07:50:00|11574.8|11572.8|11582.6|11580.6|11583.2|11581.2|11573|11571|409
1674028500000|2023-01-18 07:55:00|11582.5|11580.5|11581.7|11579.7|11586.1|11584.1|11580.2|11578.2|388
1674028800000|2023-01-18 08:00:00|11582|11580|11582.5|11580.5|11585|11583|11577.8|11575.8|570
1674029100000|2023-01-18 08:05:00|11581.7|11579.7|11588.7|11586.7|11590.2|11588.2|11576.7|11574.7|702
1674029400000|2023-01-18 08:10:00|11588.5|11586.5|11594.2|11592.2|11595.1|11593.1|11588.3|11586.3|767
1674029700000|2023-01-18 08:15:00|11594|11592|11582|11580|11595.5|11593.5|11581.2|11579.2|1067
1674030000000|2023-01-18 08:20:00|11581.8|11579.8|11567.7|11565.7|11583|11581|11567.5|11565.5|894
1674030300000|2023-01-18 08:25:00|11567.6|11565.6|11563.6|11561.6|11568.6|11566.6|11559.6|11557.6|913
1674030600000|2023-01-18 08:30:00|11563.5|11561.5|11555|11553|11565.1|11563.1|11553.6|11551.6|945
1674030900000|2023-01-18 08:35:00|11555.1|11553.1|11555|11553|11556.2|11554.2|11547.8|11545.8|782
1674031200000|2023-01-18 08:40:00|11554.8|11552.8|11555.2|11553.2|11555.8|11553.8|11549.1|11547.1|464
1674031500000|2023-01-18 08:45:00|11555|11553|11554.3|11552.3|11557|11555|11551.3|11549.3|395
1674031800000|2023-01-18 08:50:00|11554|11552|11563.1|11561.1|11565.5|11563.5|11552.6|11550.6|722
1674032100000|2023-01-18 08:55:00|11563.2|11561.2|11568.5|11566.5|11568.5|11566.5|11563|11561|484
1674032400000|2023-01-18 09:00:00|11568.2|11566.2|11563.6|11561.6|11571.3|11569.3|11563.2|11561.2|928
1674032700000|2023-01-18 09:05:00|11563.7|11561.7|11566.5|11564.5|11567.2|11565.2|11561.1|11559.1|647
1674033000000|2023-01-18 09:10:00|11567|11565|11565.8|11563.8|11568.1|11566.1|11560.8|11558.8|379
1674033300000|2023-01-18 09:15:00|11566|11564|11572.2|11570.2|11572.8|11570.8|11564|11562|464
1674033600000|2023-01-18 09:20:00|11572|11570|11573.6|11571.6|11574.6|11572.6|11569.2|11567.2|389
1674033900000|2023-01-18 09:25:00|11573.7|11571.7|11564.6|11562.6|11575|11573|11564.6|11562.6|504
1674034200000|2023-01-18 09:30:00|11564.7|11562.7|11561.3|11559.3|11566.1|11564.1|11560.5|11558.5|439
1674034500000|2023-01-18 09:35:00|11561.5|11559.5|11559|11557|11565|11563|11557.3|11555.3|507
1674034800000|2023-01-18 09:40:00|11559.1|11557.1|11559.5|11557.5|11562.1|11560.1|11557.8|11555.8|220
1674035100000|2023-01-18 09:45:00|11559.3|11557.3|11563.8|11561.8|11564.1|11562.1|11553.6|11551.6|512
1674035400000|2023-01-18 09:50:00|11563.7|11561.7|11564.7|11562.7|11565.7|11563.7|11560.8|11558.8|388
1674035700000|2023-01-18 09:55:00|11565|11563|11564.5|11562.5|11567.5|11565.5|11564.1|11562.1|213
1674036000000|2023-01-18 10:00:00|11564.3|11562.3|11564.7|11562.7|11565.5|11563.5|11558.8|11556.8|352
1674036300000|2023-01-18 10:05:00|11564.8|11562.8|11565.5|11563.5|11566|11564|11561|11559|229
1674036600000|2023-01-18 10:10:00|11565.6|11563.6|11563.1|11561.1|11565.8|11563.8|11558.8|11556.8|256
1674036900000|2023-01-18 10:15:00|11563.2|11561.2|11562.7|11560.7|11567.1|11565.1|11560.7|11558.7|292
1674037200000|2023-01-18 10:20:00|11562.8|11560.8|11563.2|11561.2|11564.2|11562.2|11558.8|11556.8|249
1674037500000|2023-01-18 10:25:00|11563.3|11561.3|11555.2|11553.2|11563.6|11561.6|11554.5|11552.5|419
1674037800000|2023-01-18 10:30:00|11555.3|11553.3|11550.5|11548.5|11557.3|11555.3|11547.8|11545.8|714
1674038100000|2023-01-18 10:35:00|11550.3|11548.3|11557.8|11555.8|11559.2|11557.2|11548.2|11546.2|575
1674038400000|2023-01-18 10:40:00|11557.3|11555.3|11560.6|11558.6|11562.7|11560.7|11556.8|11554.8|389
1674038700000|2023-01-18 10:45:00|11560.8|11558.8|11570.3|11568.3|11571.1|11569.1|11560.7|11558.7|743
1674039000000|2023-01-18 10:50:00|11570.5|11568.5|11573.5|11571.5|11573.8|11571.8|11568.6|11566.6|382
1674039300000|2023-01-18 10:55:00|11573.3|11571.3|11571.5|11569.5|11579.1|11577.1|11570.8|11568.8|606
1674039600000|2023-01-18 11:00:00|11572|11570|11572.7|11570.7|11574.6|11572.6|11570.3|11568.3|324
1674039900000|2023-01-18 11:05:00|11572.8|11570.8|11571.2|11569.2|11576.3|11574.3|11567.1|11565.1|483
1674040200000|2023-01-18 11:10:00|11571.1|11569.1|11577.2|11575.2|11578.7|11576.7|11569.6|11567.6|551
1674040500000|2023-01-18 11:15:00|11576.8|11574.8|11573|11571|11577.7|11575.7|11572.2|11570.2|272
1674040800000|2023-01-18 11:20:00|11572.7|11570.7|11577.3|11575.3|11578.2|11576.2|11569.8|11567.8|441
1674041100000|2023-01-18 11:25:00|11577.2|11575.2|11572.1|11570.1|11579|11577|11571.6|11569.6|270
1674041400000|2023-01-18 11:30:00|11572.5|11570.5|11570.5|11568.5|11572.7|11570.7|11566.8|11564.8|409
1674041700000|2023-01-18 11:35:00|11570.3|11568.3|11576.5|11574.5|11578.3|11576.3|11569.8|11567.8|367
1674042000000|2023-01-18 11:40:00|11576.6|11574.6|11577.2|11575.2|11577.7|11575.7|11574.5|11572.5|258
1674042300000|2023-01-18 11:45:00|11577.3|11575.3|11573|11571|11577.3|11575.3|11571.5|11569.5|201
1674042600000|2023-01-18 11:50:00|11572.8|11570.8|11579.2|11577.2|11581.7|11579.7|11572.7|11570.7|460
1674042900000|2023-01-18 11:55:00|11579.5|11577.5|11579.5|11577.5|11583.5|11581.5|11578.5|11576.5|510
1674043200000|2023-01-18 12:00:00|11578.3|11576.3|11583.6|11581.6|11584.8|11582.8|11576.7|11574.7|632
1674043500000|2023-01-18 12:05:00|11584|11582|11580.7|11578.7|11586.3|11584.3|11578.6|11576.6|507
1674043800000|2023-01-18 12:10:00|11580.8|11578.8|11584.2|11582.2|11586.7|11584.7|11580.8|11578.8|463
1674044100000|2023-01-18 12:15:00|11585|11583|11586.2|11584.2|11588|11586|11584.3|11582.3|374
1674044400000|2023-01-18 12:20:00|11586.5|11584.5|11585.2|11583.2|11589.1|11587.1|11584.5|11582.5|363
1674044700000|2023-01-18 12:25:00|11585.1|11583.1|11587.5|11585.5|11588.6|11586.6|11581.1|11579.1|386
1674045000000|2023-01-18 12:30:00|11587.3|11585.3|11586.7|11584.7|11588.8|11586.8|11584.8|11582.8|313
1674045300000|2023-01-18 12:35:00|11586.8|11584.8|11589.8|11587.8|11590.5|11588.5|11585.8|11583.8|455
1674045600000|2023-01-18 12:40:00|11589.7|11587.7|11597.6|11595.6|11598.3|11596.3|11587.1|11585.1|1034
1674045900000|2023-01-18 12:45:00|11597.7|11595.7|11596.3|11594.3|11601.3|11599.3|11595.8|11593.8|1025
1674046200000|2023-01-18 12:50:00|11596.2|11594.2|11602|11600|11603.3|11601.3|11595.8|11593.8|670
1674046500000|2023-01-18 12:55:00|11601.7|11599.7|11604.3|11602.3|11607.3|11605.3|11600.2|11598.2|1005
1674046800000|2023-01-18 13:00:00|11604.5|11602.5|11597.5|11595.5|11604.8|11602.8|11596.8|11594.8|1394
1674047100000|2023-01-18 13:05:00|11597.3|11595.3|11594.8|11592.8|11597.8|11595.8|11592.6|11590.6|1026
1674047400000|2023-01-18 13:10:00|11595|11593|11600.1|11598.1|11600.8|11598.8|11594|11592|677
1674047700000|2023-01-18 13:15:00|11600.2|11598.2|11600|11598|11604.8|11602.8|11597.3|11595.3|849
1674048000000|2023-01-18 13:20:00|11599.6|11597.6|11592.1|11590.1|11601.7|11599.7|11591.8|11589.8|955
1674048300000|2023-01-18 13:25:00|11592.2|11590.2|11598.6|11596.6|11604.5|11602.5|11590|11588|1709
1674048600000|2023-01-18 13:30:00|11598.7|11596.7|11592.1|11590.1|11655|11653|11571.1|11569.1|12534
1674048900000|2023-01-18 13:35:00|11592|11590|11594.3|11592.3|11608.7|11606.7|11575.6|11573.6|4861
1674049200000|2023-01-18 13:40:00|11593.8|11591.8|11598|11596|11600.7|11598.7|11578.2|11576.2|2610
1674049500000|2023-01-18 13:45:00|11598.5|11596.5|11621.1|11619.1|11625.1|11623.1|11598.5|11596.5|4138
1674049800000|2023-01-18 13:50:00|11621.2|11619.2|11626.6|11624.6|11627.6|11625.6|11616.6|11614.6|2640
1674050100000|2023-01-18 13:55:00|11626.7|11624.7|11624.3|11622.3|11629.2|11627.2|11615.3|11613.3|3346
1674050400000|2023-01-18 14:00:00|11624|11622|11633.8|11631.8|11634.1|11632.1|11615.7|11613.7|2062
1674050700000|2023-01-18 14:05:00|11633.5|11631.5|11642.5|11640.5|11645.3|11643.3|11633.3|11631.3|2812
1674051000000|2023-01-18 14:10:00|11642.7|11640.7|11636|11634|11643.3|11641.3|11630.6|11628.6|1727
1674051300000|2023-01-18 14:15:00|11635.6|11633.6|11638.1|11636.1|11643.2|11641.2|11634|11632|3453
1674051600000|2023-01-18 14:20:00|11637.6|11635.6|11644.3|11642.3|11644.8|11642.8|11631.2|11629.2|2434
1674051900000|2023-01-18 14:25:00|11644.1|11642.1|11628.3|11626.3|11645.2|11643.2|11626.6|11624.6|2698
1674052200000|2023-01-18 14:30:00|11627.8|11626.8|11636.6|11635.6|11659.8|11658.8|11614.1|11613.1|18057
1674052500000|2023-01-18 14:35:00|11637.2|11636.2|11623.7|11622.7|11649.7|11648.7|11605.5|11604.5|15659
1674052800000|2023-01-18 14:40:00|11624.1|11623.1|11621.3|11620.3|11649.3|11648.3|11606.3|11605.3|13750
1674053100000|2023-01-18 14:45:00|11622.1|11621.1|11631.8|11630.8|11637.6|11636.6|11606.8|11605.8|9888
1674053400000|2023-01-18 14:50:00|11631.3|11630.3|11638.1|11637.1|11655.5|11654.5|11631.1|11630.1|9404
1674053700000|2023-01-18 14:55:00|11638.2|11637.2|11652.8|11651.8|11654.6|11653.6|11624.6|11623.6|6917
1674054000000|2023-01-18 15:00:00|11652.2|11651.2|11671.8|11670.8|11681.5|11680.5|11652.2|11651.2|13241
1674054300000|2023-01-18 15:05:00|11672.1|11671.1|11670.6|11669.6|11691.8|11690.8|11668.3|11667.3|9589
1674054600000|2023-01-18 15:10:00|11671.6|11670.6|11658.6|11657.6|11680.4|11679.4|11653.1|11652.1|7920
1674054900000|2023-01-18 15:15:00|11658.9|11657.9|11625.1|11624.1|11669.6|11668.6|11611.7|11610.7|11196
1674055200000|2023-01-18 15:20:00|11626.4|11625.4|11644.4|11643.4|11648.2|11647.2|11625.6|11624.6|6834
1674055500000|2023-01-18 15:25:00|11644.6|11643.6|11651.6|11650.6|11655.9|11654.9|11638.1|11637.1|5592
1674055800000|2023-01-18 15:30:00|11651.7|11650.7|11627.9|11626.9|11653|11652|11619.9|11618.9|6944
1674056100000|2023-01-18 15:35:00|11628.4|11627.4|11590.7|11589.7|11632.2|11631.2|11585.6|11584.6|9105
1674056400000|2023-01-18 15:40:00|11590.4|11589.4|11560.5|11559.5|11600.6|11599.6|11550.4|11549.4|12601
1674056700000|2023-01-18 15:45:00|11559.4|11558.4|11553.1|11552.1|11574|11573|11551.4|11550.4|8757
1674057000000|2023-01-18 15:50:00|11553.4|11552.4|11529|11528|11554.9|11553.9|11528.6|11527.6|9668
1674057300000|2023-01-18 15:55:00|11528.9|11527.9|11550.1|11549.1|11551.6|11550.6|11520|11519|9986
1674057600000|2023-01-18 16:00:00|11550.6|11549.6|11545.4|11544.4|11558.9|11557.9|11541.1|11540.1|6349
1674057900000|2023-01-18 16:05:00|11545.1|11544.1|11525.1|11524.1|11545.1|11544.1|11509.4|11508.4|9742
1674058200000|2023-01-18 16:10:00|11525.4|11524.4|11526.4|11525.4|11528.4|11527.4|11508.4|11507.4|6711
1674058500000|2023-01-18 16:15:00|11526.5|11525.5|11515.6|11514.6|11528.6|11527.6|11512|11511|6261
1674058800000|2023-01-18 16:20:00|11515.7|11514.7|11487.1|11486.1|11515.7|11514.7|11483.1|11482.1|10134
1674059100000|2023-01-18 16:25:00|11487|11486|11497.6|11496.6|11511.6|11510.6|11476.2|11475.2|8181
1674059400000|2023-01-18 16:30:00|11497.9|11496.9|11480.4|11479.4|11497.9|11496.9|11469.6|11468.6|8233
1674059700000|2023-01-18 16:35:00|11480.1|11479.1|11463.4|11462.4|11483.9|11482.9|11458.6|11457.6|7433
1674060000000|2023-01-18 16:40:00|11463|11462|11462.6|11461.6|11472.4|11471.4|11456.4|11455.4|5105
1674060300000|2023-01-18 16:45:00|11463.1|11462.1|11475.6|11474.6|11478.1|11477.1|11455.4|11454.4|6576
1674060600000|2023-01-18 16:50:00|11475.9|11474.9|11464.9|11463.9|11475.9|11474.9|11452.9|11451.9|6166
1674060900000|2023-01-18 16:55:00|11465.5|11464.5|11484.6|11483.6|11489.5|11488.5|11461.1|11460.1|6899
1674061200000|2023-01-18 17:00:00|11484|11483|11474.1|11473.1|11493.6|11492.6|11472.9|11471.9|5456
1674061500000|2023-01-18 17:05:00|11474.5|11473.5|11473.6|11472.6|11484.5|11483.5|11469.1|11468.1|3168
1674061800000|2023-01-18 17:10:00|11478.9|11477.9|11492.1|11491.1|11492.9|11491.9|11477.9|11476.9|4120
1674062100000|2023-01-18 17:15:00|11491.4|11490.4|11472.4|11471.4|11493.1|11492.1|11471.6|11470.6|3639
1674062400000|2023-01-18 17:20:00|11472.1|11471.1|11467.1|11466.1|11476.4|11475.4|11463.6|11462.6|4640
1674062700000|2023-01-18 17:25:00|11467.4|11466.4|11457.6|11456.6|11472.6|11471.6|11448.7|11447.7|6487
1674063000000|2023-01-18 17:30:00|11458.1|11457.1|11456.4|11455.4|11459.4|11458.4|11448.1|11447.1|3241
1674063300000|2023-01-18 17:35:00|11456.7|11455.7|11464.9|11463.9|11472.1|11471.1|11455.4|11454.4|4277
1674063600000|2023-01-18 17:40:00|11465.6|11464.6|11461.8|11460.8|11472.7|11471.7|11459.2|11458.2|2691
1674063900000|2023-01-18 17:45:00|11461.6|11460.6|11463.1|11462.1|11465.2|11464.2|11455.8|11454.8|2248
1674064200000|2023-01-18 17:50:00|11463.6|11462.6|11448.1|11447.1|11469.2|11468.2|11446.2|11445.2|4200
1674064500000|2023-01-18 17:55:00|11448.8|11447.8|11448.2|11447.2|11458.6|11457.6|11441.7|11440.7|4174
1674064800000|2023-01-18 18:00:00|11449.6|11448.6|11437.1|11436.1|11460.2|11459.2|11435.2|11434.2|7362
1674065100000|2023-01-18 18:05:00|11437.3|11436.3|11423.8|11422.8|11440.3|11439.3|11423.1|11422.1|6793
1674065400000|2023-01-18 18:10:00|11423.7|11422.7|11425.1|11424.1|11429.8|11428.8|11420.4|11419.4|3885
1674065700000|2023-01-18 18:15:00|11425.3|11424.3|11422.3|11421.3|11429.7|11428.7|11418.1|11417.1|2922
1674066000000|2023-01-18 18:20:00|11422.1|11421.1|11429.1|11428.1|11434.3|11433.3|11419.3|11418.3|3075
1674066300000|2023-01-18 18:25:00|11428.3|11427.3|11445.4|11444.4|11447.9|11446.9|11427.2|11426.2|3658
1674066600000|2023-01-18 18:30:00|11445.8|11444.8|11431.8|11430.8|11445.8|11444.8|11430.4|11429.4|3996
1674066900000|2023-01-18 18:35:00|11432.1|11431.1|11442.4|11441.4|11448.6|11447.6|11430.3|11429.3|3052
1674067200000|2023-01-18 18:40:00|11442.3|11441.3|11456.6|11455.6|11460.3|11459.3|11442.1|11441.1|3228
1674067500000|2023-01-18 18:45:00|11456.3|11455.3|11454.3|11453.3|11466.1|11465.1|11451.3|11450.3|3908
1674067800000|2023-01-18 18:50:00|11454.8|11453.8|11470.1|11469.1|11472.3|11471.3|11454.6|11453.6|3628
1674068100000|2023-01-18 18:55:00|11470.2|11469.2|11459.6|11458.6|11471.3|11470.3|11456.9|11455.9|3136
1674068400000|2023-01-18 19:00:00|11459.8|11458.8|11453.8|11452.8|11463.3|11462.3|11443.6|11442.6|4135
1674068700000|2023-01-18 19:05:00|11453.2|11452.2|11453.4|11452.4|11459.8|11458.8|11438.6|11437.6|3952
1674069000000|2023-01-18 19:10:00|11453.8|11452.8|11461.3|11460.3|11464.1|11463.1|11452.7|11451.7|3014
1674069300000|2023-01-18 19:15:00|11461.1|11460.1|11453.8|11452.8|11463.6|11462.6|11448.1|11447.1|2237
1674069600000|2023-01-18 19:20:00|11453.9|11452.9|11461.4|11460.4|11466.3|11465.3|11453.9|11452.9|2648
1674069900000|2023-01-18 19:25:00|11461.6|11460.6|11475.2|11474.2|11478.6|11477.6|11459.3|11458.3|3312
1674070200000|2023-01-18 19:30:00|11479.1|11478.1|11476.8|11475.8|11479.6|11478.6|11471.6|11470.6|3060
1674070500000|2023-01-18 19:35:00|11476.3|11475.3|11467.1|11466.1|11477.3|11476.3|11464.6|11463.6|2669
1674070800000|2023-01-18 19:40:00|11467.3|11466.3|11470.6|11469.6|11472.3|11471.3|11461.6|11460.6|2387
1674071100000|2023-01-18 19:45:00|11470.4|11469.4|11460.3|11459.3|11474.8|11473.8|11459.7|11458.7|2401
1674071400000|2023-01-18 19:50:00|11460.6|11459.6|11457.1|11456.1|11462.8|11461.8|11453.6|11452.6|2258
1674071700000|2023-01-18 19:55:00|11456.8|11455.8|11458.8|11457.8|11462.1|11461.1|11452.7|11451.7|2371
1674072000000|2023-01-18 20:00:00|11458.9|11457.9|11451.6|11450.6|11459.3|11458.3|11447.1|11446.1|3711
1674072300000|2023-01-18 20:05:00|11451.3|11450.3|11455.2|11454.2|11460.3|11459.3|11447.1|11446.1|2646
1674072600000|2023-01-18 20:10:00|11455.1|11454.1|11459.8|11458.8|11475.4|11474.4|11452.6|11451.6|4438
1674072900000|2023-01-18 20:15:00|11459.9|11458.9|11455.1|11454.1|11470.1|11469.1|11449.1|11448.1|3668
1674073200000|2023-01-18 20:20:00|11455|11454|11458.2|11457.2|11461.7|11460.7|11450.8|11449.8|2655
1674073500000|2023-01-18 20:25:00|11458|11457|11452.3|11451.3|11460.4|11459.4|11450.2|11449.2|2452
1674073800000|2023-01-18 20:30:00|11451.5|11450.5|11434.4|11433.4|11451.8|11450.8|11432.3|11431.3|4958
1674074100000|2023-01-18 20:35:00|11434.8|11433.8|11431|11430|11442.8|11441.8|11429.8|11428.8|3613
1674074400000|2023-01-18 20:40:00|11431.5|11430.5|11426.5|11425.5|11432.3|11431.3|11422|11421|6305
1674074700000|2023-01-18 20:45:00|11427|11426|11425.7|11424.7|11437.4|11436.4|11420.4|11419.4|6053
1674075000000|2023-01-18 20:50:00|11425|11424|11424.4|11423.4|11436.8|11435.8|11417.9|11416.9|8198
1674075300000|2023-01-18 20:55:00|11424.7|11423.7|11413.9|11412.9|11425.8|11424.8|11405.7|11404.7|16973
1674075600000|2023-01-18 21:00:00|11414.4|11412.4|11409.5|11407.5|11418.5|11416.5|11408.2|11406.2|5474
1674075900000|2023-01-18 21:05:00|11409.8|11407.8|11408.8|11406.8|11412|11410|11406.7|11404.7|1673
1674076200000|2023-01-18 21:10:00|11408.9|11406.9|11404.9|11402.9|11413|11411|11403.9|11401.9|2145
1674076500000|2023-01-18 21:15:00|11404.8|11402.8|11409|11407|11409|11407|11403.5|11401.5|743
1674076800000|2023-01-18 21:20:00|11409.2|11407.2|11410.8|11408.8|11411.3|11409.3|11408|11406|396
1674077100000|2023-01-18 21:25:00|11410.9|11408.9|11408|11406|11413.4|11411.4|11407.9|11405.9|426
1674077400000|2023-01-18 21:30:00|11408.3|11406.3|11414|11412|11414.5|11412.5|11407.5|11405.5|463
1674077700000|2023-01-18 21:35:00|11414.2|11412.2|11414.5|11412.5|11416|11414|11413|11411|391
1674078000000|2023-01-18 21:40:00|11414.7|11412.7|11415|11413|11416.2|11414.2|11414.3|11412.3|331
1674078300000|2023-01-18 21:45:00|11415.2|11413.2|11409.8|11407.8|11416|11414|11409.7|11407.7|300
1674078600000|2023-01-18 21:50:00|11409.7|11407.7|11416|11414|11416.7|11414.7|11409.4|11407.4|334
1674078900000|2023-01-18 21:55:00|11415.9|11413.9|11419.5|11414.5|11420.5|11418.5|11415.9|11413.9|548
1674079200000|2023-01-18 22:00:00|11418.8|11413.8|11415.8|11410.8|11419.3|11414.3|11415.6|11410.6|3
1674079500000|2023-01-18 22:05:00|11415.3|11410.3|11414.3|11409.3|11415.8|11410.8|11413.4|11408.4|0
1674079800000|2023-01-18 22:10:00|11414.4|11409.4|11412.6|11407.6|11414.8|11409.8|11412.6|11407.6|0
1674080100000|2023-01-18 22:15:00|11412.7|11407.7|11412.3|11407.3|11412.7|11407.7|11412|11407|0
1674080400000|2023-01-18 22:20:00|11412.4|11407.4|11412.7|11407.7|11413.5|11408.5|11412.1|11407.1|0
1674080700000|2023-01-18 22:25:00|11412.8|11407.8|11412.9|11407.9|11413.8|11408.8|11412.8|11407.8|0
1674081000000|2023-01-18 22:30:00|11413.4|11408.4|11412|11407|11413.4|11408.4|11412|11407|0
1674081300000|2023-01-18 22:35:00|11411.9|11406.9|11412.3|11407.3|11412.5|11407.5|11411.6|11406.6|0
1674081600000|2023-01-18 22:40:00|11412.1|11407.1|11410.5|11405.5|11413.6|11408.6|11410.5|11405.5|0
1674081900000|2023-01-18 22:45:00|11411.1|11406.1|11411.7|11406.7|11412.1|11407.1|11410.6|11405.6|0
1674082200000|2023-01-18 22:50:00|11411.6|11406.6|11412.3|11407.3|11412.5|11407.5|11411.4|11406.4|0
1674082500000|2023-01-18 22:55:00|11411.9|11406.9|11411.1|11406.1|11412.2|11407.2|11410.8|11405.8|0
1674082800000|2023-01-18 23:00:00|11405.8|11403.8|11413.5|11411.5|11414.7|11412.7|11401.8|11399.8|778
1674083100000|2023-01-18 23:05:00|11413.7|11411.7|11421.4|11419.4|11421.7|11419.7|11413.7|11411.7|570
1674083400000|2023-01-18 23:10:00|11421.9|11419.9|11416.5|11414.5|11421.9|11419.9|11415.9|11413.9|278
1674083700000|2023-01-18 23:15:00|11416.8|11414.8|11416.9|11414.9|11419.3|11417.3|11415.9|11413.9|166
1674084000000|2023-01-18 23:20:00|11417|11415|11418.3|11416.3|11418.4|11416.4|11414.9|11412.9|119
1674084300000|2023-01-18 23:25:00|11418.2|11416.2|11419.7|11417.7|11420.7|11418.7|11417.2|11415.2|101
1674084600000|2023-01-18 23:30:00|11419.4|11417.4|11418.4|11416.4|11420.3|11418.3|11415|11413|154
1674084900000|2023-01-18 23:35:00|11418.5|11416.5|11416.7|11414.7|11419.3|11417.3|11416.2|11414.2|73
1674085200000|2023-01-18 23:40:00|11416.5|11414.5|11418.2|11416.2|11418.2|11416.2|11413.7|11411.7|151
1674085500000|2023-01-18 23:45:00|11418.4|11416.4|11420.4|11418.4|11421.9|11419.9|11418.2|11416.2|232
1674085800000|2023-01-18 23:50:00|11420.3|11418.3|11419|11417|11421.8|11419.8|11418.5|11416.5|165
1674086100000|2023-01-18 23:55:00|11419.4|11417.4|11414.8|11412.8|11419.8|11417.8|11414.5|11412.5|188
1674086400000|2023-01-19 00:00:00|11414.7|11412.7|11413|11411|11415.2|11413.2|11410.8|11408.8|386
1674086700000|2023-01-19 00:05:00|11413.2|11411.2|11396.9|11394.9|11413.4|11411.4|11396.7|11394.7|876
1674087000000|2023-01-19 00:10:00|11396.8|11394.8|11406.7|11404.7|11406.9|11404.9|11395.9|11393.9|397
1674087300000|2023-01-19 00:15:00|11406.5|11404.5|11405.7|11403.7|11410|11408|11403.2|11401.2|435
1674087600000|2023-01-19 00:20:00|11405.8|11403.8|11399|11397|11408.9|11406.9|11398|11396|320
1674087900000|2023-01-19 00:25:00|11398.9|11396.9|11398.4|11396.4|11399.5|11397.5|11392.8|11390.8|509
1674088200000|2023-01-19 00:30:00|11398.5|11396.5|11400.7|11398.7|11403.7|11401.7|11398.2|11396.2|369
1674088500000|2023-01-19 00:35:00|11400.5|11398.5|11399.2|11397.2|11404|11402|11397.7|11395.7|207
1674088800000|2023-01-19 00:40:00|11398.9|11396.9|11394.8|11392.8|11399.5|11397.5|11394.7|11392.7|246
1674089100000|2023-01-19 00:45:00|11394.7|11392.7|11393.9|11391.9|11395|11393|11390.2|11388.2|535
1674089400000|2023-01-19 00:50:00|11394|11392|11391.4|11389.4|11394.3|11392.3|11389.3|11387.3|248
1674089700000|2023-01-19 00:55:00|11391.3|11389.3|11387.8|11385.8|11391.9|11389.9|11385.3|11383.3|639
1674090000000|2023-01-19 01:00:00|11387.9|11385.9|11388.8|11386.8|11391.2|11389.2|11386.3|11384.3|314
1674090300000|2023-01-19 01:05:00|11388.5|11386.5|11389.5|11387.5|11393.4|11391.4|11386.5|11384.5|282
1674090600000|2023-01-19 01:10:00|11389.7|11387.7|11387.4|11385.4|11393.7|11391.7|11386.7|11384.7|252
1674090900000|2023-01-19 01:15:00|11387.3|11385.3|11387.7|11385.7|11389.4|11387.4|11386.2|11384.2|157
1674091200000|2023-01-19 01:20:00|11387.5|11385.5|11392.2|11390.2|11392.2|11390.2|11383.9|11381.9|330
1674091500000|2023-01-19 01:25:00|11392.3|11390.3|11398|11396|11398|11396|11392.3|11390.3|364
1674091800000|2023-01-19 01:30:00|11397.9|11395.9|11398.4|11396.4|11399.9|11397.9|11394.4|11392.4|390
1674092100000|2023-01-19 01:35:00|11398.5|11396.5|11398.3|11396.3|11401.7|11399.7|11397.7|11395.7|242
1674092400000|2023-01-19 01:40:00|11398.2|11396.2|11397.9|11395.9|11400.7|11398.7|11396.3|11394.3|244
1674092700000|2023-01-19 01:45:00|11398.2|11396.2|11392.9|11390.9|11398.3|11396.3|11390.2|11388.2|282
1674093000000|2023-01-19 01:50:00|11393.2|11391.2|11387.8|11385.8|11393.2|11391.2|11386.9|11384.9|288
1674093300000|2023-01-19 01:55:00|11387.7|11385.7|11390.9|11388.9|11391.5|11389.5|11385.9|11383.9|232
1674093600000|2023-01-19 02:00:00|11391|11389|11390.4|11388.4|11392.4|11390.4|11389.9|11387.9|142
1674093900000|2023-01-19 02:05:00|11390.5|11388.5|11386.4|11384.4|11390.5|11388.5|11384.8|11382.8|367
1674094200000|2023-01-19 02:10:00|11386.2|11384.2|11383.4|11381.4|11386.7|11384.7|11382.2|11380.2|333
1674094500000|2023-01-19 02:15:00|11383.3|11381.3|11386.5|11384.5|11388|11386|11382.3|11380.3|234
1674094800000|2023-01-19 02:20:00|11386.4|11384.4|11387|11385|11387.4|11385.4|11384.7|11382.7|145
1674095100000|2023-01-19 02:25:00|11386.8|11384.8|11386.4|11384.4|11387.2|11385.2|11384.9|11382.9|115
1674095400000|2023-01-19 02:30:00|11386.3|11384.3|11391.2|11389.2|11391.8|11389.8|11386|11384|252
1674095700000|2023-01-19 02:35:00|11391.3|11389.3|11390.4|11388.4|11392.2|11390.2|11389.5|11387.5|143
1674096000000|2023-01-19 02:40:00|11390.3|11388.3|11392.8|11390.8|11393.8|11391.8|11388.5|11386.5|155
1674096300000|2023-01-19 02:45:00|11392.9|11390.9|11396.4|11394.4|11397.8|11395.8|11391.5|11389.5|253
1674096600000|2023-01-19 02:50:00|11396.3|11394.3|11396.3|11394.3|11398.3|11396.3|11395|11393|269
1674096900000|2023-01-19 02:55:00|11396.4|11394.4|11396.3|11394.3|11397|11395|11394.3|11392.3|167
1674097200000|2023-01-19 03:00:00|11396.2|11394.2|11399.8|11397.8|11402.8|11400.8|11395.8|11393.8|395
1674097500000|2023-01-19 03:05:00|11399.5|11397.5|11401.4|11399.4|11402.5|11400.5|11398.3|11396.3|250
1674097800000|2023-01-19 03:10:00|11401.3|11399.3|11405.3|11403.3|11407.2|11405.2|11401.2|11399.2|358
1674098100000|2023-01-19 03:15:00|11405.4|11403.4|11408.9|11406.9|11409.3|11407.3|11404|11402|339
1674098400000|2023-01-19 03:20:00|11408.8|11406.8|11407.5|11405.5|11410.8|11408.8|11406.9|11404.9|444
1674098700000|2023-01-19 03:25:00|11407|11405|11403.9|11401.9|11407.5|11405.5|11403.2|11401.2|305
1674099000000|2023-01-19 03:30:00|11403.8|11401.8|11400.5|11398.5|11404.3|11402.3|11399.4|11397.4|271
1674099300000|2023-01-19 03:35:00|11400.7|11398.7|11398.2|11396.2|11401.2|11399.2|11396|11394|390
1674099600000|2023-01-19 03:40:00|11398|11396|11398|11396|11404.7|11402.7|11395.5|11393.5|666
1674099900000|2023-01-19 03:45:00|11397.7|11395.7|11397.3|11395.3|11400|11398|11395.5|11393.5|368
1674100200000|2023-01-19 03:50:00|11397.4|11395.4|11397|11395|11398.7|11396.7|11395.5|11393.5|217
1674100500000|2023-01-19 03:55:00|11397.2|11395.2|11396.7|11394.7|11398|11396|11395|11393|238
1674100800000|2023-01-19 04:00:00|11396.5|11394.5|11405|11403|11407.5|11405.5|11396.3|11394.3|514
1674101100000|2023-01-19 04:05:00|11405.2|11403.2|11410|11408|11410.8|11408.8|11404.4|11402.4|336
1674101400000|2023-01-19 04:10:00|11409.9|11407.9|11406.2|11404.2|11411.8|11409.8|11405.7|11403.7|252
1674101700000|2023-01-19 04:15:00|11406.3|11404.3|11403|11401|11408.8|11406.8|11402.4|11400.4|245
1674102000000|2023-01-19 04:20:00|11403.2|11401.2|11401.4|11399.4|11403.4|11401.4|11399.4|11397.4|157
1674102300000|2023-01-19 04:25:00|11401.5|11399.5|11402.3|11400.3|11403.2|11401.2|11398.9|11396.9|116
1674102600000|2023-01-19 04:30:00|11402.4|11400.4|11402.5|11400.5|11404.3|11402.3|11400.8|11398.8|170
1674102900000|2023-01-19 04:35:00|11402|11400|11407.3|11405.3|11407.7|11405.7|11402|11400|169
1674103200000|2023-01-19 04:40:00|11407.7|11405.7|11404.5|11402.5|11407.7|11405.7|11402.9|11400.9|320
1674103500000|2023-01-19 04:45:00|11404.4|11402.4|11403.7|11401.7|11404.8|11402.8|11401.3|11399.3|139
1674103800000|2023-01-19 04:50:00|11403.8|11401.8|11405.5|11403.5|11406.2|11404.2|11402.8|11400.8|85
1674104100000|2023-01-19 04:55:00|11405.7|11403.7|11403.7|11401.7|11406.5|11404.5|11402.8|11400.8|141
1674104400000|2023-01-19 05:00:00|11403.8|11401.8|11406.2|11404.2|11406.7|11404.7|11402.7|11400.7|120
1674104700000|2023-01-19 05:05:00|11406.3|11404.3|11406|11404|11409|11407|11405.9|11403.9|187
1674105000000|2023-01-19 05:10:00|11405.9|11403.9|11405.9|11403.9|11407.2|11405.2|11402.9|11400.9|167
1674105300000|2023-01-19 05:15:00|11406|11404|11407.8|11405.8|11408.3|11406.3|11405.3|11403.3|138
1674105600000|2023-01-19 05:20:00|11407.7|11405.7|11409.3|11407.3|11409.9|11407.9|11406.7|11404.7|145
1674105900000|2023-01-19 05:25:00|11408.8|11406.8|11406.3|11404.3|11408.9|11406.9|11403|11401|173
1674106200000|2023-01-19 05:30:00|11406.4|11404.4|11404|11402|11407.7|11405.7|11402|11400|152
1674106500000|2023-01-19 05:35:00|11404.4|11402.4|11397|11395|11405.2|11403.2|11396.7|11394.7|242
1674106800000|2023-01-19 05:40:00|11397.3|11395.3|11400.3|11398.3|11400.4|11398.4|11397.3|11395.3|200
1674107100000|2023-01-19 05:45:00|11400.2|11398.2|11397.5|11395.5|11401.2|11399.2|11397.2|11395.2|163
1674107400000|2023-01-19 05:50:00|11397.4|11395.4|11396.4|11394.4|11400.4|11398.4|11393.2|11391.2|292
1674107700000|2023-01-19 05:55:00|11396.5|11394.5|11396.4|11394.4|11398|11396|11392.8|11390.8|226
1674108000000|2023-01-19 06:00:00|11396.5|11394.5|11395.9|11393.9|11398.7|11396.7|11395.2|11393.2|182
1674108300000|2023-01-19 06:05:00|11396|11394|11397.3|11395.3|11397.4|11395.4|11391|11389|216
1674108600000|2023-01-19 06:10:00|11397.4|11395.4|11395.9|11393.9|11399.4|11397.4|11394.3|11392.3|189
1674108900000|2023-01-19 06:15:00|11396|11394|11401.5|11399.5|11402.3|11400.3|11395.9|11393.9|185
1674109200000|2023-01-19 06:20:00|11401.4|11399.4|11401.7|11399.7|11402.4|11400.4|11399.8|11397.8|94
1674109500000|2023-01-19 06:25:00|11401.5|11399.5|11401.4|11399.4|11402.2|11400.2|11398.9|11396.9|143
1674109800000|2023-01-19 06:30:00|11401.5|11399.5|11404.3|11402.3|11405.9|11403.9|11400.8|11398.8|205
1674110100000|2023-01-19 06:35:00|11404.4|11402.4|11400.2|11398.2|11404.7|11402.7|11398.8|11396.8|176
1674110400000|2023-01-19 06:40:00|11400|11398|11403.2|11401.2|11403.8|11401.8|11399.8|11397.8|217
1674110700000|2023-01-19 06:45:00|11403.3|11401.3|11399.2|11397.2|11403.8|11401.8|11399|11397|123
1674111000000|2023-01-19 06:50:00|11398.7|11396.7|11391.4|11389.4|11398.8|11396.8|11389.5|11387.5|352
1674111300000|2023-01-19 06:55:00|11391.5|11389.5|11384.9|11382.9|11392.4|11390.4|11384.4|11382.4|523
1674111600000|2023-01-19 07:00:00|11384.8|11382.8|11384.3|11382.3|11387.7|11385.7|11380.8|11378.8|807
1674111900000|2023-01-19 07:05:00|11384.4|11382.4|11385.9|11383.9|11388|11386|11384.2|11382.2|415
1674112200000|2023-01-19 07:10:00|11385.8|11383.8|11387.4|11385.4|11388|11386|11382.7|11380.7|337
1674112500000|2023-01-19 07:15:00|11387.5|11385.5|11376.8|11374.8|11388.2|11386.2|11376.5|11374.5|647
1674112800000|2023-01-19 07:20:00|11377.2|11375.2|11374.7|11372.7|11377.9|11375.9|11363.4|11361.4|1237
1674113100000|2023-01-19 07:25:00|11374.9|11372.9|11373.2|11371.2|11374.9|11372.9|11367.7|11365.7|634
1674113400000|2023-01-19 07:30:00|11373.3|11371.3|11379|11377|11382.7|11380.7|11372.7|11370.7|623
1674113700000|2023-01-19 07:35:00|11379.4|11377.4|11377.3|11375.3|11380.9|11378.9|11375.7|11373.7|374
1674114000000|2023-01-19 07:40:00|11376.9|11374.9|11380.2|11378.2|11383|11381|11376.7|11374.7|242
1674114300000|2023-01-19 07:45:00|11380|11378|11380.8|11378.8|11381.7|11379.7|11377.9|11375.9|225
1674114600000|2023-01-19 07:50:00|11380.9|11378.9|11380.8|11378.8|11384.8|11382.8|11380.3|11378.3|277
1674114900000|2023-01-19 07:55:00|11380.7|11378.7|11380.2|11378.2|11383.4|11381.4|11377.9|11375.9|206
1674115200000|2023-01-19 08:00:00|11379.5|11377.5|11394.8|11392.8|11395|11393|11379.5|11377.5|1060
1674115500000|2023-01-19 08:05:00|11394.2|11392.2|11398.5|11396.5|11402|11400|11391.7|11389.7|914
1674115800000|2023-01-19 08:10:00|11398.4|11396.4|11414.7|11412.7|11414.9|11412.9|11397.9|11395.9|1399
1674116100000|2023-01-19 08:15:00|11414.5|11412.5|11406.9|11404.9|11416.8|11414.8|11406.5|11404.5|1216
1674116400000|2023-01-19 08:20:00|11407|11405|11412.2|11410.2|11414.3|11412.3|11406.5|11404.5|580
1674116700000|2023-01-19 08:25:00|11412.4|11410.4|11411.7|11409.7|11421.9|11419.9|11409|11407|1200
1674117000000|2023-01-19 08:30:00|11411.5|11409.5|11406.5|11404.5|11413.5|11411.5|11406|11404|889
1674117300000|2023-01-19 08:35:00|11406.4|11404.4|11400.2|11398.2|11409.2|11407.2|11398.7|11396.7|635
1674117600000|2023-01-19 08:40:00|11400|11398|11400.4|11398.4|11404.3|11402.3|11398.2|11396.2|426
1674117900000|2023-01-19 08:45:00|11400.5|11398.5|11394.2|11392.2|11406.2|11404.2|11393.9|11391.9|674
1674118200000|2023-01-19 08:50:00|11394|11392|11381.5|11379.5|11395.2|11393.2|11376.8|11374.8|1259
1674118500000|2023-01-19 08:55:00|11380.8|11378.8|11374.8|11372.8|11386.9|11384.9|11374.8|11372.8|976
1674118800000|2023-01-19 09:00:00|11375.5|11373.5|11386.4|11384.4|11391|11389|11374|11372|968
1674119100000|2023-01-19 09:05:00|11386.3|11384.3|11386.4|11384.4|11391.4|11389.4|11383.2|11381.2|692
1674119400000|2023-01-19 09:10:00|11386.5|11384.5|11396.2|11394.2|11398.7|11396.7|11386.3|11384.3|666
1674119700000|2023-01-19 09:15:00|11396.3|11394.3|11381.8|11379.8|11397.4|11395.4|11381.7|11379.7|745
1674120000000|2023-01-19 09:20:00|11381.7|11379.7|11380|11378|11387|11385|11379.5|11377.5|563
1674120300000|2023-01-19 09:25:00|11380.4|11378.4|11371.9|11369.9|11380.9|11378.9|11371.2|11369.2|917
1674120600000|2023-01-19 09:30:00|11372.2|11370.2|11372.5|11370.5|11377.9|11375.9|11370.9|11368.9|638
1674120900000|2023-01-19 09:35:00|11372.3|11370.3|11365.8|11363.8|11372.9|11370.9|11364.5|11362.5|940
1674121200000|2023-01-19 09:40:00|11365.5|11363.5|11360.2|11358.2|11366.4|11364.4|11358.2|11356.2|905
1674121500000|2023-01-19 09:45:00|11360|11358|11363.3|11361.3|11363.4|11361.4|11357.7|11355.7|940
1674121800000|2023-01-19 09:50:00|11363.4|11361.4|11359.9|11357.9|11366.3|11364.3|11358.8|11356.8|498
1674122100000|2023-01-19 09:55:00|11360.7|11358.7|11360.9|11358.9|11363.3|11361.3|11357.4|11355.4|545
1674122400000|2023-01-19 10:00:00|11361.2|11359.2|11361.2|11359.2|11364.5|11362.5|11357.8|11355.8|612
1674122700000|2023-01-19 10:05:00|11361.4|11359.4|11362.4|11360.4|11363.3|11361.3|11353|11351|859
1674123000000|2023-01-19 10:10:00|11362.3|11360.3|11365.2|11363.2|11370.8|11368.8|11361.3|11359.3|709
1674123300000|2023-01-19 10:15:00|11365.3|11363.3|11356.9|11354.9|11367.3|11365.3|11356.3|11354.3|427
1674123600000|2023-01-19 10:20:00|11357|11355|11350.2|11348.2|11357.2|11355.2|11348.9|11346.9|760
1674123900000|2023-01-19 10:25:00|11350|11348|11344.4|11342.4|11353.3|11351.3|11344.2|11342.2|1067
1674124200000|2023-01-19 10:30:00|11344.5|11342.5|11342.9|11340.9|11346.5|11344.5|11340.5|11338.5|854
1674124500000|2023-01-19 10:35:00|11343|11341|11338.9|11336.9|11343.8|11341.8|11337.9|11335.9|910
1674124800000|2023-01-19 10:40:00|11338.8|11336.8|11343.5|11341.5|11344.4|11342.4|11337.9|11335.9|657
1674125100000|2023-01-19 10:45:00|11343.4|11341.4|11344.4|11342.4|11345.5|11343.5|11336.5|11334.5|1331
1674125400000|2023-01-19 10:50:00|11344.2|11342.2|11343.9|11341.9|11347.9|11345.9|11341.2|11339.2|638
1674125700000|2023-01-19 10:55:00|11343.8|11341.8|11348.2|11346.2|11349|11347|11342.9|11340.9|417
1674126000000|2023-01-19 11:00:00|11348.3|11346.3|11332.8|11330.8|11349|11347|11331.2|11329.2|1276
1674126300000|2023-01-19 11:05:00|11332.7|11330.7|11339.4|11337.4|11340.8|11338.8|11331.2|11329.2|815
1674126600000|2023-01-19 11:10:00|11339.3|11337.3|11333.5|11331.5|11342.4|11340.4|11332.5|11330.5|593
1674126900000|2023-01-19 11:15:00|11334.2|11332.2|11327.9|11325.9|11335.3|11333.3|11327|11325|940
1674127200000|2023-01-19 11:20:00|11328|11326|11317.3|11315.3|11329|11327|11317.2|11315.2|1462
1674127500000|2023-01-19 11:25:00|11317.4|11315.4|11313.9|11311.9|11319.8|11317.8|11311.8|11309.8|1182
1674127800000|2023-01-19 11:30:00|11314|11312|11316.4|11314.4|11316.8|11314.8|11310.8|11308.8|883
1674128100000|2023-01-19 11:35:00|11316.2|11314.2|11318.2|11316.2|11319|11317|11312.4|11310.4|715
1674128400000|2023-01-19 11:40:00|11318.3|11316.3|11312.7|11310.7|11319.8|11317.8|11311.3|11309.3|826
1674128700000|2023-01-19 11:45:00|11312.5|11310.5|11316.5|11314.5|11316.7|11314.7|11309.3|11307.3|963
1674129000000|2023-01-19 11:50:00|11316|11314|11317.5|11315.5|11318|11316|11310.4|11308.4|613
1674129300000|2023-01-19 11:55:00|11317.7|11315.7|11319.4|11317.4|11324.5|11322.5|11315.5|11313.5|1274
1674129600000|2023-01-19 12:00:00|11318.5|11316.5|11306.3|11304.3|11320.9|11318.9|11303.5|11301.5|1842
1674129900000|2023-01-19 12:05:00|11305.8|11303.8|11313.2|11311.2|11313.9|11311.9|11304.8|11302.8|945
1674130200000|2023-01-19 12:10:00|11313|11311|11321.2|11319.2|11322.2|11320.2|11309.5|11307.5|1622
1674130500000|2023-01-19 12:15:00|11321.3|11319.3|11317.8|11315.8|11322.8|11320.8|11314|11312|1456
1674130800000|2023-01-19 12:20:00|11317.7|11315.7|11311.8|11309.8|11322.8|11320.8|11310.8|11308.8|1048
1674131100000|2023-01-19 12:25:00|11312|11310|11320.8|11318.8|11321.4|11319.4|11311|11309|676
1674131400000|2023-01-19 12:30:00|11320.7|11318.7|11312.5|11310.5|11321.4|11319.4|11310.7|11308.7|879
1674131700000|2023-01-19 12:35:00|11312.4|11310.4|11316.9|11314.9|11322.9|11320.9|11309.7|11307.7|1002
1674132000000|2023-01-19 12:40:00|11316.3|11314.3|11305.5|11303.5|11318.4|11316.4|11305|11303|1111
1674132300000|2023-01-19 12:45:00|11305.7|11303.7|11297.8|11295.8|11307.3|11305.3|11297.2|11295.2|1230
1674132600000|2023-01-19 12:50:00|11297.3|11295.3|11294.4|11292.4|11299.7|11297.7|11293.8|11291.8|1159
1674132900000|2023-01-19 12:55:00|11294.8|11292.8|11299.4|11297.4|11302.4|11300.4|11292|11290|1216
1674133200000|2023-01-19 13:00:00|11299.7|11297.7|11300.3|11298.3|11302.9|11300.9|11291.3|11289.3|1675
1674133500000|2023-01-19 13:05:00|11300.7|11298.7|11305.8|11303.8|11306.8|11304.8|11300|11298|1323
1674133800000|2023-01-19 13:10:00|11305.9|11303.9|11301.7|11299.7|11308.2|11306.2|11299.3|11297.3|1292
1674134100000|2023-01-19 13:15:00|11301.5|11299.5|11304.4|11302.4|11308.8|11306.8|11298|11296|1737
1674134400000|2023-01-19 13:20:00|11304.5|11302.5|11307.2|11305.2|11312.5|11310.5|11300.8|11298.8|1785
1674134700000|2023-01-19 13:25:00|11306.9|11304.9|11319.2|11317.2|11319.2|11317.2|11306.4|11304.4|1304
1674135000000|2023-01-19 13:30:00|11319|11317|11304.9|11302.9|11319.8|11317.8|11282.2|11280.2|6772
1674135300000|2023-01-19 13:35:00|11305.2|11303.2|11308.8|11306.8|11310.8|11308.8|11290.7|11288.7|2742
1674135600000|2023-01-19 13:40:00|11308.7|11306.7|11301.8|11299.8|11313.3|11311.3|11294.5|11292.5|2581
1674135900000|2023-01-19 13:45:00|11301.9|11299.9|11307.3|11305.3|11310.2|11308.2|11296.3|11294.3|2336
1674136200000|2023-01-19 13:50:00|11307.5|11305.5|11325.5|11323.5|11327.8|11325.8|11303.5|11301.5|3204
1674136500000|2023-01-19 13:55:00|11326|11324|11323.2|11321.2|11329.8|11327.8|11320.8|11318.8|2373
1674136800000|2023-01-19 14:00:00|11322.8|11320.8|11327.9|11325.9|11334.8|11332.8|11320.9|11318.9|2273
1674137100000|2023-01-19 14:05:00|11327.7|11325.7|11313.3|11311.3|11330|11328|11313|11311|2260
1674137400000|2023-01-19 14:10:00|11313|11311|11318.5|11316.5|11321.5|11319.5|11311.3|11309.3|1720
1674137700000|2023-01-19 14:15:00|11319|11317|11316.8|11314.8|11326.7|11324.7|11313.3|11311.3|1765
1674138000000|2023-01-19 14:20:00|11317|11315|11321.5|11319.5|11325.7|11323.7|11314.2|11312.2|1603
1674138300000|2023-01-19 14:25:00|11321.7|11319.7|11340.3|11338.3|11340.3|11338.3|11317.8|11315.8|4210
1674138600000|2023-01-19 14:30:00|11341.2|11339.2|11365.4|11364.4|11377.9|11376.9|11332|11331|21048
1674138900000|2023-01-19 14:35:00|11365.5|11364.5|11375.3|11374.3|11376.8|11375.8|11345.2|11344.2|13050
1674139200000|2023-01-19 14:40:00|11375.5|11374.5|11322.8|11321.8|11381|11380|11321.4|11320.4|12677
1674139500000|2023-01-19 14:45:00|11321.8|11320.8|11293.8|11292.8|11327.5|11326.5|11284|11283|13476
1674139800000|2023-01-19 14:50:00|11294.5|11293.5|11303.5|11302.5|11312.3|11311.3|11293.8|11292.8|8819
1674140100000|2023-01-19 14:55:00|11303.3|11302.3|11334.8|11333.8|11354.3|11353.3|11303.3|11302.3|10768
1674140400000|2023-01-19 15:00:00|11334.5|11333.5|11329.8|11328.8|11343.3|11342.3|11316.6|11315.6|9007
1674140700000|2023-01-19 15:05:00|11329.9|11328.9|11340|11339|11349.4|11348.4|11326.8|11325.8|6604
1674141000000|2023-01-19 15:10:00|11340.6|11339.6|11312.9|11311.9|11342.6|11341.6|11297.1|11296.1|9480
1674141300000|2023-01-19 15:15:00|11313.4|11312.4|11334.9|11333.9|11356.4|11355.4|11305.4|11304.4|10034
1674141600000|2023-01-19 15:20:00|11334.6|11333.6|11311.9|11310.9|11343.4|11342.4|11311.1|11310.1|6484
1674141900000|2023-01-19 15:25:00|11311.6|11310.6|11317.9|11316.9|11323.1|11322.1|11303.9|11302.9|6046
1674142200000|2023-01-19 15:30:00|11318.1|11317.1|11304.9|11303.9|11318.6|11317.6|11296.4|11295.4|6743
1674142500000|2023-01-19 15:35:00|11306.1|11305.1|11319.9|11318.9|11325.4|11324.4|11294.6|11293.6|7754
1674142800000|2023-01-19 15:40:00|11319.4|11318.4|11306.1|11305.1|11327.4|11326.4|11300.3|11299.3|6387
1674143100000|2023-01-19 15:45:00|11306.4|11305.4|11291.1|11290.1|11306.4|11305.4|11280.4|11279.4|8167
1674143400000|2023-01-19 15:50:00|11291|11290|11281.8|11280.8|11294.3|11293.3|11278.6|11277.6|5766
1674143700000|2023-01-19 15:55:00|11281.1|11280.1|11274.6|11273.6|11281.5|11280.5|11260.8|11259.8|7328
1674144000000|2023-01-19 16:00:00|11274.4|11273.4|11277.9|11276.9|11290.1|11289.1|11269.6|11268.6|6620
1674144300000|2023-01-19 16:05:00|11278.1|11277.1|11297.9|11296.9|11300.6|11299.6|11270.3|11269.3|5584
1674144600000|2023-01-19 16:10:00|11298|11297|11306.1|11305.1|11321.1|11320.1|11296.1|11295.1|6709
1674144900000|2023-01-19 16:15:00|11306.4|11305.4|11291.1|11290.1|11309.9|11308.9|11291|11290|5035
1674145200000|2023-01-19 16:20:00|11291.4|11290.4|11282.1|11281.1|11292.4|11291.4|11280.4|11279.4|3927
1674145500000|2023-01-19 16:25:00|11282|11281|11270.9|11269.9|11286.5|11285.5|11265.6|11264.6|5133
1674145800000|2023-01-19 16:30:00|11270|11269|11260.6|11259.6|11275.8|11274.8|11256.9|11255.9|5497
1674146100000|2023-01-19 16:35:00|11260.1|11259.1|11267.1|11266.1|11268.3|11267.3|11256.4|11255.4|4746
1674146400000|2023-01-19 16:40:00|11267.7|11266.7|11250.9|11249.9|11270.6|11269.6|11249.9|11248.9|5741
1674146700000|2023-01-19 16:45:00|11249.9|11248.9|11268.4|11267.4|11269.6|11268.6|11248.7|11247.7|4898
1674147000000|2023-01-19 16:50:00|11268.3|11267.3|11261.7|11260.7|11268.7|11267.7|11256.6|11255.6|3552
1674147300000|2023-01-19 16:55:00|11261.6|11260.6|11268.6|11267.6|11269.1|11268.1|11256.2|11255.2|3473
1674147600000|2023-01-19 17:00:00|11268.4|11267.4|11283.9|11282.9|11288.9|11287.9|11267.7|11266.7|6266
1674147900000|2023-01-19 17:05:00|11283.7|11282.7|11277.4|11276.4|11294.4|11293.4|11273.2|11272.2|4780
1674148200000|2023-01-19 17:10:00|11277.2|11276.2|11295.9|11294.9|11297.2|11296.2|11276.4|11275.4|3060
1674148500000|2023-01-19 17:15:00|11296.2|11295.2|11299.2|11298.2|11310.4|11309.4|11294.6|11293.6|5525
1674148800000|2023-01-19 17:20:00|11298.7|11297.7|11282.9|11281.9|11300.7|11299.7|11281.2|11280.2|4462
1674149100000|2023-01-19 17:25:00|11282.8|11281.8|11283.3|11282.3|11287.2|11286.2|11278.2|11277.2|2823
1674149400000|2023-01-19 17:30:00|11283.4|11282.4|11282.9|11281.9|11288.8|11287.8|11276.1|11275.1|2712
1674149700000|2023-01-19 17:35:00|11283.1|11282.1|11289.2|11288.2|11291.4|11290.4|11279.9|11278.9|2675
1674150000000|2023-01-19 17:40:00|11289.1|11288.1|11288.9|11287.9|11299.8|11298.8|11285.4|11284.4|2955
1674150300000|2023-01-19 17:45:00|11285.9|11284.9|11283.2|11282.2|11296.6|11295.6|11280.2|11279.2|2822
1674150600000|2023-01-19 17:50:00|11283.3|11282.3|11277.3|11276.3|11289.9|11288.9|11275.8|11274.8|2357
1674150900000|2023-01-19 17:55:00|11277.2|11276.2|11294.9|11293.9|11295.6|11294.6|11274.4|11273.4|2992
1674151200000|2023-01-19 18:00:00|11294.8|11293.8|11316.3|11315.3|11322.8|11321.8|11293|11292|6512
1674151500000|2023-01-19 18:05:00|11314.5|11313.5|11307|11306|11316.4|11315.4|11298|11297|3372
1674151800000|2023-01-19 18:10:00|11307.3|11306.3|11309.8|11308.8|11311.3|11310.3|11295.5|11294.5|2688
1674152100000|2023-01-19 18:15:00|11310|11309|11316.8|11315.8|11321.8|11320.8|11291.3|11290.3|5111
1674152400000|2023-01-19 18:20:00|11316.5|11315.5|11311.7|11310.7|11332|11331|11308.4|11307.4|4375
1674152700000|2023-01-19 18:25:00|11311.8|11310.8|11308|11307|11312.8|11311.8|11297.8|11296.8|3305
1674153000000|2023-01-19 18:30:00|11308.3|11307.3|11321|11320|11326.8|11325.8|11308.3|11307.3|3771
1674153300000|2023-01-19 18:35:00|11321.3|11320.3|11347.5|11346.5|11348.3|11347.3|11320.5|11319.5|5130
1674153600000|2023-01-19 18:40:00|11347.8|11346.8|11341.5|11340.5|11365.5|11364.5|11339.5|11338.5|8718
1674153900000|2023-01-19 18:45:00|11342.7|11341.7|11339.4|11338.4|11347|11346|11338.2|11337.2|3303
1674154200000|2023-01-19 18:50:00|11339.3|11338.3|11330.3|11329.3|11341.3|11340.3|11328.7|11327.7|4165
1674154500000|2023-01-19 18:55:00|11330.5|11329.5|11337|11336|11338.2|11337.2|11323|11322|3896
1674154800000|2023-01-19 19:00:00|11336|11335|11335.8|11334.8|11342.8|11341.8|11320.3|11319.3|5306
1674155100000|2023-01-19 19:05:00|11335.9|11334.9|11329.3|11328.3|11339.5|11338.5|11318.7|11317.7|3820
1674155400000|2023-01-19 19:10:00|11329.8|11328.8|11345.5|11344.5|11349.4|11348.4|11327.3|11326.3|3548
1674155700000|2023-01-19 19:15:00|11345.8|11344.8|11346.3|11345.3|11353.7|11352.7|11338.5|11337.5|2797
1674156000000|2023-01-19 19:20:00|11344.8|11343.8|11371|11370|11373.3|11372.3|11343.7|11342.7|5138
1674156300000|2023-01-19 19:25:00|11371.3|11370.3|11371|11370|11380|11379|11360.5|11359.5|4511
1674156600000|2023-01-19 19:30:00|11371.3|11370.3|11374.8|11373.8|11375.4|11374.4|11359.3|11358.3|4342
1674156900000|2023-01-19 19:35:00|11377.8|11376.8|11374.5|11373.5|11386.5|11385.5|11371.3|11370.3|4188
1674157200000|2023-01-19 19:40:00|11373.5|11372.5|11379.5|11378.5|11389.7|11388.7|11366.2|11365.2|4966
1674157500000|2023-01-19 19:45:00|11381|11380|11373.8|11372.8|11391.9|11390.9|11369.9|11368.9|3989
1674157800000|2023-01-19 19:50:00|11373.7|11372.7|11362.3|11361.3|11373.7|11372.7|11361|11360|3372
1674158100000|2023-01-19 19:55:00|11362.2|11361.2|11364|11363|11374.9|11373.9|11359.2|11358.2|3128
1674158400000|2023-01-19 20:00:00|11364.8|11363.8|11373.3|11372.3|11379.5|11378.5|11364.5|11363.5|2725
1674158700000|2023-01-19 20:05:00|11372.8|11371.8|11356|11355|11373.2|11372.2|11352.7|11351.7|4220
1674159000000|2023-01-19 20:10:00|11356.3|11355.3|11358.4|11357.4|11365.8|11364.8|11348.4|11347.4|3910
1674159300000|2023-01-19 20:15:00|11359.8|11358.8|11355.3|11354.3|11370.3|11369.3|11342.3|11341.3|3934
1674159600000|2023-01-19 20:20:00|11355|11354|11351.2|11350.2|11355.7|11354.7|11341.3|11340.3|2755
1674159900000|2023-01-19 20:25:00|11351.5|11350.5|11356.3|11355.3|11363.3|11362.3|11347.3|11346.3|2998
1674160200000|2023-01-19 20:30:00|11356.4|11355.4|11347.7|11346.7|11358|11357|11335.3|11334.3|4859
1674160500000|2023-01-19 20:35:00|11347.5|11346.5|11347|11346|11355.5|11354.5|11343.8|11342.8|2890
1674160800000|2023-01-19 20:40:00|11346.6|11345.6|11329.1|11328.1|11347.1|11346.1|11325.9|11324.9|3889
1674161100000|2023-01-19 20:45:00|11328.9|11327.9|11329.5|11328.5|11334.6|11333.6|11322.9|11321.9|3492
1674161400000|2023-01-19 20:50:00|11327.3|11326.3|11312.1|11311.1|11332.3|11331.3|11306.9|11305.9|6846
1674161700000|2023-01-19 20:55:00|11311.1|11310.1|11297.8|11296.8|11311.1|11310.1|11289.4|11288.4|16546
1674162000000|2023-01-19 21:00:00|11298.3|11296.3|11345.5|11343.5|11355|11353|11293.6|11291.6|13420
1674162300000|2023-01-19 21:05:00|11345|11343|11318.6|11316.6|11346|11344|11315.8|11313.8|3190
1674162600000|2023-01-19 21:10:00|11318.8|11316.8|11310.6|11308.6|11319.5|11317.5|11309.6|11307.6|1846
1674162900000|2023-01-19 21:15:00|11311.8|11309.8|11320.3|11318.3|11320.9|11318.9|11309.4|11307.4|1241
1674163200000|2023-01-19 21:20:00|11320.4|11318.4|11322.1|11320.1|11323.5|11321.5|11319.6|11317.6|363
1674163500000|2023-01-19 21:25:00|11322.3|11320.3|11324.4|11322.4|11325.4|11323.4|11320.9|11318.9|505
1674163800000|2023-01-19 21:30:00|11324.5|11322.5|11327.9|11325.9|11328|11326|11320.6|11318.6|371
1674164100000|2023-01-19 21:35:00|11327.8|11325.8|11333.5|11331.5|11340.1|11338.1|11327.1|11325.1|862
1674164400000|2023-01-19 21:40:00|11333.8|11331.8|11331.9|11329.9|11334.5|11332.5|11330.6|11328.6|200
1674164700000|2023-01-19 21:45:00|11332|11330|11330.3|11328.3|11333.9|11331.9|11328.9|11326.9|301
1674165000000|2023-01-19 21:50:00|11330.4|11328.4|11331.5|11329.5|11334.4|11332.4|11329|11327|284
1674165300000|2023-01-19 21:55:00|11331.4|11329.4|11332.8|11327.8|11334.6|11332.6|11328.6|11326.6|363
1674165600000|2023-01-19 22:00:00|11333|11328|11333.1|11328.1|11333.5|11328.5|11332.6|11327.6|0
1674165900000|2023-01-19 22:05:00|11332.9|11327.9|11329.6|11324.6|11332.9|11327.9|11329.1|11324.1|0
1674166200000|2023-01-19 22:10:00|11329|11324|11328.8|11323.8|11329|11324|11327.2|11322.2|0
1674166500000|2023-01-19 22:15:00|11329|11324|11331.4|11326.4|11331.8|11326.8|11329|11324|0
1674166800000|2023-01-19 22:20:00|11330.8|11325.8|11331.5|11326.5|11332.3|11327.3|11330.4|11325.4|0
1674167100000|2023-01-19 22:25:00|11331.6|11326.6|11334.3|11329.3|11334.3|11329.3|11331.6|11326.6|0
1674167400000|2023-01-19 22:30:00|11334.5|11329.5|11338.2|11333.2|11338.2|11333.2|11334.5|11329.5|0
1674167700000|2023-01-19 22:35:00|11338.1|11333.1|11338.3|11333.3|11339.4|11334.4|11338|11333|0
1674168000000|2023-01-19 22:40:00|11338.1|11333.1|11336.8|11331.8|11338.3|11333.3|11336.7|11331.7|0
1674168300000|2023-01-19 22:45:00|11336.9|11331.9|11336.6|11331.6|11337.5|11332.5|11336.5|11331.5|0
1674168600000|2023-01-19 22:50:00|11336.5|11331.5|11338.7|11333.7|11338.7|11333.7|11336|11331|0
1674168900000|2023-01-19 22:55:00|11338.2|11333.2|11338.9|11333.9|11339.7|11334.7|11338.2|11333.2|0
1674169200000|2023-01-19 23:00:00|11341.1|11339.1|11335|11333|11344.3|11342.3|11333.4|11331.4|872
1674169500000|2023-01-19 23:05:00|11335.1|11333.1|11338.1|11336.1|11340.1|11338.1|11332.9|11330.9|314
1674169800000|2023-01-19 23:10:00|11338.8|11336.8|11337.8|11335.8|11340.4|11338.4|11333.4|11331.4|367
1674170100000|2023-01-19 23:15:00|11337.6|11335.6|11335.5|11333.5|11340.6|11338.6|11335.4|11333.4|312
1674170400000|2023-01-19 23:20:00|11335.4|11333.4|11336.9|11334.9|11338.6|11336.6|11332.9|11330.9|142
1674170700000|2023-01-19 23:25:00|11336.8|11334.8|11333.8|11331.8|11338|11336|11333.4|11331.4|159
1674171000000|2023-01-19 23:30:00|11333.9|11331.9|11330.3|11328.3|11335.9|11333.9|11327.4|11325.4|395
1674171300000|2023-01-19 23:35:00|11330.1|11328.1|11331.1|11329.1|11333.6|11331.6|11328.1|11326.1|235
1674171600000|2023-01-19 23:40:00|11331.3|11329.3|11330.4|11328.4|11331.9|11329.9|11326.5|11324.5|159
1674171900000|2023-01-19 23:45:00|11330.5|11328.5|11322.9|11320.9|11330.5|11328.5|11321.9|11319.9|413
1674172200000|2023-01-19 23:50:00|11322.8|11320.8|11324.9|11322.9|11324.9|11322.9|11321|11319|258
1674172500000|2023-01-19 23:55:00|11325|11323|11321.8|11319.8|11328.8|11326.8|11321.6|11319.6|237
1674172800000|2023-01-20 00:00:00|11322.1|11320.1|11328.4|11326.4|11328.4|11326.4|11320.3|11318.3|417
1674173100000|2023-01-20 00:05:00|11328.1|11326.1|11327.4|11325.4|11328.9|11326.9|11327.1|11325.1|153
1674173400000|2023-01-20 00:10:00|11327.5|11325.5|11331|11329|11332.4|11330.4|11326.9|11324.9|298
1674173700000|2023-01-20 00:15:00|11331.1|11329.1|11333.1|11331.1|11335|11333|11329.6|11327.6|355
1674174000000|2023-01-20 00:20:00|11333.8|11331.8|11335.9|11333.9|11337.4|11335.4|11333.1|11331.1|313
1674174300000|2023-01-20 00:25:00|11335.8|11333.8|11334.4|11332.4|11340.1|11338.1|11333.1|11331.1|426
1674174600000|2023-01-20 00:30:00|11334.9|11332.9|11332.1|11330.1|11338.6|11336.6|11332.1|11330.1|321
1674174900000|2023-01-20 00:35:00|11332|11330|11340.4|11338.4|11342.4|11340.4|11332|11330|628
1674175200000|2023-01-20 00:40:00|11340.6|11338.6|11336.1|11334.1|11340.9|11338.9|11334.9|11332.9|445
1674175500000|2023-01-20 00:45:00|11336.3|11334.3|11335.1|11333.1|11336.9|11334.9|11334.4|11332.4|149
1674175800000|2023-01-20 00:50:00|11335|11333|11331.6|11329.6|11335.8|11333.8|11331|11329|301
1674176100000|2023-01-20 00:55:00|11331.5|11329.5|11338.6|11336.6|11338.8|11336.8|11331.4|11329.4|277
1674176400000|2023-01-20 01:00:00|11338.9|11336.9|11337.8|11335.8|11345.3|11343.3|11336.8|11334.8|628
1674176700000|2023-01-20 01:05:00|11337.6|11335.6|11333|11331|11337.8|11335.8|11329.3|11327.3|489
1674177000000|2023-01-20 01:10:00|11332.9|11330.9|11334|11332|11334.9|11332.9|11330.4|11328.4|196
1674177300000|2023-01-20 01:15:00|11334.1|11332.1|11335.5|11333.5|11335.8|11333.8|11328.8|11326.8|215
1674177600000|2023-01-20 01:20:00|11335.4|11333.4|11341.5|11339.5|11342.8|11340.8|11334.4|11332.4|247
1674177900000|2023-01-20 01:25:00|11341.6|11339.6|11344.3|11342.3|11345.4|11343.4|11341|11339|290
1674178200000|2023-01-20 01:30:00|11344.1|11342.1|11339|11337|11345.6|11343.6|11338.9|11336.9|224
1674178500000|2023-01-20 01:35:00|11338.8|11336.8|11337|11335|11341.1|11339.1|11334.9|11332.9|179
1674178800000|2023-01-20 01:40:00|11336.9|11334.9|11340.3|11338.3|11341.6|11339.6|11336.9|11334.9|138
1674179100000|2023-01-20 01:45:00|11340.4|11338.4|11337.1|11335.1|11341.6|11339.6|11335.5|11333.5|155
1674179400000|2023-01-20 01:50:00|11337.3|11335.3|11340.5|11338.5|11341.4|11339.4|11334.6|11332.6|170
1674179700000|2023-01-20 01:55:00|11340.6|11338.6|11341.9|11339.9|11344.3|11342.3|11339.6|11337.6|175
1674180000000|2023-01-20 02:00:00|11342|11340|11339.3|11337.3|11342.8|11340.8|11338.5|11336.5|129
1674180300000|2023-01-20 02:05:00|11339.1|11337.1|11340|11338|11340.6|11338.6|11338.5|11336.5|84
1674180600000|2023-01-20 02:10:00|11340.1|11338.1|11337|11335|11342.3|11340.3|11336.9|11334.9|107
1674180900000|2023-01-20 02:15:00|11337.1|11335.1|11340.8|11338.8|11341.5|11339.5|11336.3|11334.3|126
1674181200000|2023-01-20 02:20:00|11340.5|11338.5|11337.3|11335.3|11341.4|11339.4|11337.3|11335.3|119
1674181500000|2023-01-20 02:25:00|11336.9|11334.9|11338.4|11336.4|11340.4|11338.4|11336.5|11334.5|133
1674181800000|2023-01-20 02:30:00|11338.5|11336.5|11335.4|11333.4|11339.5|11337.5|11334.1|11332.1|150
1674182100000|2023-01-20 02:35:00|11335.5|11333.5|11331.9|11329.9|11337.4|11335.4|11329.9|11327.9|290
1674182400000|2023-01-20 02:40:00|11332|11330|11328.5|11326.5|11332.1|11330.1|11327.4|11325.4|178
1674182700000|2023-01-20 02:45:00|11328.3|11326.3|11330.5|11328.5|11331.9|11329.9|11327.1|11325.1|174
1674183000000|2023-01-20 02:50:00|11330.8|11328.8|11330.6|11328.6|11332.6|11330.6|11328.5|11326.5|107
1674183300000|2023-01-20 02:55:00|11330.8|11328.8|11329.1|11327.1|11331.5|11329.5|11328.5|11326.5|110
1674183600000|2023-01-20 03:00:00|11329.3|11327.3|11334|11332|11334.4|11332.4|11329.1|11327.1|151
1674183900000|2023-01-20 03:05:00|11333.9|11331.9|11333.5|11331.5|11335.1|11333.1|11333.1|11331.1|65
1674184200000|2023-01-20 03:10:00|11333.6|11331.6|11331.6|11329.6|11334.5|11332.5|11331.6|11329.6|76
1674184500000|2023-01-20 03:15:00|11331.8|11329.8|11328.8|11326.8|11333.1|11331.1|11327.9|11325.9|103
1674184800000|2023-01-20 03:20:00|11329|11327|11327.6|11325.6|11330.3|11328.3|11327.4|11325.4|178
1674185100000|2023-01-20 03:25:00|11327.8|11325.8|11328.3|11326.3|11330|11328|11327.8|11325.8|120
1674185400000|2023-01-20 03:30:00|11328.4|11326.4|11332.6|11330.6|11334|11332|11328.4|11326.4|205
1674185700000|2023-01-20 03:35:00|11332.8|11330.8|11333.6|11331.6|11334.5|11332.5|11330.4|11328.4|88
1674186000000|2023-01-20 03:40:00|11333.8|11331.8|11337.4|11335.4|11337.6|11335.6|11332.9|11330.9|140
1674186300000|2023-01-20 03:45:00|11337.6|11335.6|11335.3|11333.3|11338.8|11336.8|11334.4|11332.4|149
1674186600000|2023-01-20 03:50:00|11335.1|11333.1|11333.4|11331.4|11336.9|11334.9|11333.1|11331.1|119
1674186900000|2023-01-20 03:55:00|11333.3|11331.3|11332.5|11330.5|11333.9|11331.9|11331.5|11329.5|55
1674187200000|2023-01-20 04:00:00|11332.6|11330.6|11334.9|11332.9|11336.8|11334.8|11332.1|11330.1|173
1674187500000|2023-01-20 04:05:00|11334.8|11332.8|11331.1|11329.1|11334.8|11332.8|11331|11329|92
1674187800000|2023-01-20 04:10:00|11331|11329|11331.1|11329.1|11332.4|11330.4|11330.4|11328.4|89
1674188100000|2023-01-20 04:15:00|11331.3|11329.3|11333.4|11331.4|11333.9|11331.9|11331.1|11329.1|65
1674188400000|2023-01-20 04:20:00|11333.5|11331.5|11336|11334|11336.4|11334.4|11333.3|11331.3|115
1674188700000|2023-01-20 04:25:00|11336.1|11334.1|11333.3|11331.3|11336.6|11334.6|11333|11331|105
1674189000000|2023-01-20 04:30:00|11333.4|11331.4|11337.3|11335.3|11339.4|11337.4|11333.4|11331.4|138
1674189300000|2023-01-20 04:35:00|11337.4|11335.4|11337.6|11335.6|11339.5|11337.5|11336.5|11334.5|131
1674189600000|2023-01-20 04:40:00|11337.1|11335.1|11335.8|11333.8|11337.8|11335.8|11334.9|11332.9|101
1674189900000|2023-01-20 04:45:00|11335.6|11333.6|11337|11335|11337.5|11335.5|11335.4|11333.4|74
1674190200000|2023-01-20 04:50:00|11337.1|11335.1|11337.5|11335.5|11338.9|11336.9|11335|11333|62
1674190500000|2023-01-20 04:55:00|11337.6|11335.6|11337.4|11335.4|11338.6|11336.6|11336.4|11334.4|43
1674190800000|2023-01-20 05:00:00|11337.3|11335.3|11338.9|11336.9|11339.1|11337.1|11334.9|11332.9|166
1674191100000|2023-01-20 05:05:00|11339|11337|11337.6|11335.6|11340.6|11338.6|11336.5|11334.5|135
1674191400000|2023-01-20 05:10:00|11337.8|11335.8|11337|11335|11338.6|11336.6|11336.5|11334.5|80
1674191700000|2023-01-20 05:15:00|11336.8|11334.8|11337.3|11335.3|11337.8|11335.8|11335|11333|90
1674192000000|2023-01-20 05:20:00|11337.1|11335.1|11335|11333|11339.4|11337.4|11334.6|11332.6|122
1674192300000|2023-01-20 05:25:00|11335.3|11333.3|11335.8|11333.8|11337|11335|11334.1|11332.1|89
1674192600000|2023-01-20 05:30:00|11336|11334|11336|11334|11338.4|11336.4|11332.4|11330.4|201
1674192900000|2023-01-20 05:35:00|11335.9|11333.9|11337.8|11335.8|11338.8|11336.8|11335.8|11333.8|129
1674193200000|2023-01-20 05:40:00|11338|11336|11341.8|11339.8|11341.9|11339.9|11337.8|11335.8|186
1674193500000|2023-01-20 05:45:00|11341.9|11339.9|11340.3|11338.3|11342|11340|11339.3|11337.3|137
1674193800000|2023-01-20 05:50:00|11340.4|11338.4|11341.9|11339.9|11344.9|11342.9|11340|11338|217
1674194100000|2023-01-20 05:55:00|11342.1|11340.1|11343|11341|11343.4|11341.4|11341.6|11339.6|90
1674194400000|2023-01-20 06:00:00|11342.9|11340.9|11343.4|11341.4|11343.8|11341.8|11341.5|11339.5|102
1674194700000|2023-01-20 06:05:00|11343.5|11341.5|11344.1|11342.1|11347.4|11345.4|11343.4|11341.4|177
1674195000000|2023-01-20 06:10:00|11344.3|11342.3|11339.1|11337.1|11344.6|11342.6|11338.1|11336.1|207
1674195300000|2023-01-20 06:15:00|11339|11337|11340.6|11338.6|11341|11339|11338.6|11336.6|100
1674195600000|2023-01-20 06:20:00|11340.5|11338.5|11341.9|11339.9|11342|11340|11338.9|11336.9|118
1674195900000|2023-01-20 06:25:00|11342|11340|11344.3|11342.3|11345.4|11343.4|11341.3|11339.3|138
1674196200000|2023-01-20 06:30:00|11344.4|11342.4|11342.3|11340.3|11345.1|11343.1|11342|11340|79
1674196500000|2023-01-20 06:35:00|11342.4|11340.4|11339.4|11337.4|11343.3|11341.3|11338.5|11336.5|131
1674196800000|2023-01-20 06:40:00|11339.6|11337.6|11338|11336|11340|11338|11336.5|11334.5|167
1674197100000|2023-01-20 06:45:00|11338.1|11336.1|11339.5|11337.5|11340.5|11338.5|11337.8|11335.8|115
1674197400000|2023-01-20 06:50:00|11339.6|11337.6|11346|11344|11346.8|11344.8|11339.5|11337.5|261
1674197700000|2023-01-20 06:55:00|11345.9|11343.9|11342.1|11340.1|11346|11344|11341.5|11339.5|171
1674198000000|2023-01-20 07:00:00|11342|11340|11341.3|11339.3|11343|11341|11337.3|11335.3|309
1674198300000|2023-01-20 07:05:00|11341|11339|11343.1|11341.1|11344.3|11342.3|11339.6|11337.6|160
1674198600000|2023-01-20 07:10:00|11343|11341|11346.9|11344.9|11346.9|11344.9|11342.6|11340.6|237
1674198900000|2023-01-20 07:15:00|11347|11345|11351.3|11349.3|11351.9|11349.9|11345.8|11343.8|479
1674199200000|2023-01-20 07:20:00|11351.4|11349.4|11358.4|11356.4|11361.5|11359.5|11350.5|11348.5|776
1674199500000|2023-01-20 07:25:00|11358|11356|11363.6|11361.6|11364.3|11362.3|11356.3|11354.3|336
1674199800000|2023-01-20 07:30:00|11363.8|11361.8|11362.5|11360.5|11365|11363|11359.3|11357.3|578
1674200100000|2023-01-20 07:35:00|11362.8|11360.8|11361.6|11359.6|11364.8|11362.8|11361.4|11359.4|224
1674200400000|2023-01-20 07:40:00|11361.8|11359.8|11363.8|11361.8|11364.5|11362.5|11359.9|11357.9|225
1674200700000|2023-01-20 07:45:00|11363.9|11361.9|11368.4|11366.4|11368.9|11366.9|11362|11360|453
1674201000000|2023-01-20 07:50:00|11368.5|11366.5|11365.9|11363.9|11371|11369|11363.8|11361.8|520
1674201300000|2023-01-20 07:55:00|11366|11364|11363.8|11361.8|11367.4|11365.4|11363.6|11361.6|289
1674201600000|2023-01-20 08:00:00|11364|11362|11358.6|11356.6|11365|11363|11353.9|11351.9|1182
1674201900000|2023-01-20 08:05:00|11358.4|11356.4|11353|11351|11359.6|11357.6|11350.6|11348.6|826
1674202200000|2023-01-20 08:10:00|11353.6|11351.6|11349.3|11347.3|11353.6|11351.6|11345|11343|948
1674202500000|2023-01-20 08:15:00|11349.4|11347.4|11347.5|11345.5|11349.9|11347.9|11344.5|11342.5|464
1674202800000|2023-01-20 08:20:00|11347.4|11345.4|11324.3|11322.3|11348.9|11346.9|11323.6|11321.6|1245
1674203100000|2023-01-20 08:25:00|11324.1|11322.1|11327|11325|11328.5|11326.5|11318.3|11316.3|1156
1674203400000|2023-01-20 08:30:00|11326.9|11324.9|11333|11331|11333.4|11331.4|11319.5|11317.5|740
1674203700000|2023-01-20 08:35:00|11332.9|11330.9|11337.1|11335.1|11337.9|11335.9|11329.4|11327.4|511
1674204000000|2023-01-20 08:40:00|11337.3|11335.3|11342.5|11340.5|11342.5|11340.5|11334.6|11332.6|688
1674204300000|2023-01-20 08:45:00|11341.9|11339.9|11336.6|11334.6|11342.6|11340.6|11336.3|11334.3|416
1674204600000|2023-01-20 08:50:00|11337|11335|11330|11328|11337|11335|11322.9|11320.9|661
1674204900000|2023-01-20 08:55:00|11329.9|11327.9|11334.5|11332.5|11339.6|11337.6|11328.5|11326.5|566
1674205200000|2023-01-20 09:00:00|11334.8|11332.8|11328.8|11326.8|11339.6|11337.6|11328.1|11326.1|683
1674205500000|2023-01-20 09:05:00|11328.6|11326.6|11319.6|11317.6|11329.3|11327.3|11312.6|11310.6|1097
1674205800000|2023-01-20 09:10:00|11320.1|11318.1|11310.8|11308.8|11320.9|11318.9|11306.6|11304.6|939
1674206100000|2023-01-20 09:15:00|11310.6|11308.6|11327.4|11325.4|11327.5|11325.5|11309.4|11307.4|983
1674206400000|2023-01-20 09:20:00|11326.9|11324.9|11328.8|11326.8|11337.3|11335.3|11325.9|11323.9|807
1674206700000|2023-01-20 09:25:00|11329.5|11327.5|11331.3|11329.3|11336|11334|11328.8|11326.8|439
1674207000000|2023-01-20 09:30:00|11331.4|11329.4|11332.3|11330.3|11334.8|11332.8|11328.3|11326.3|482
1674207300000|2023-01-20 09:35:00|11332.1|11330.1|11333.5|11331.5|11334.6|11332.6|11329.1|11327.1|404
1674207600000|2023-01-20 09:40:00|11333.6|11331.6|11327.9|11325.9|11334.4|11332.4|11327.3|11325.3|408
1674207900000|2023-01-20 09:45:00|11328.5|11326.5|11323|11321|11328.5|11326.5|11322.4|11320.4|420
1674208200000|2023-01-20 09:50:00|11323.1|11321.1|11324.4|11322.4|11330.9|11328.9|11322.5|11320.5|336
1674208500000|2023-01-20 09:55:00|11324.6|11322.6|11321|11319|11329.5|11327.5|11316.9|11314.9|530
1674208800000|2023-01-20 10:00:00|11320.9|11318.9|11313.5|11311.5|11320.9|11318.9|11312.6|11310.6|482
1674209100000|2023-01-20 10:05:00|11313.6|11311.6|11309.4|11307.4|11316.4|11314.4|11308.3|11306.3|588
1674209400000|2023-01-20 10:10:00|11309.3|11307.3|11328|11326|11329|11327|11303.8|11301.8|1433
1674209700000|2023-01-20 10:15:00|11327.5|11325.5|11336.8|11334.8|11340.5|11338.5|11327.5|11325.5|1532
1674210000000|2023-01-20 10:20:00|11336.6|11334.6|11330|11328|11336.8|11334.8|11330|11328|520
1674210300000|2023-01-20 10:25:00|11329.9|11327.9|11331.8|11329.8|11332.8|11330.8|11326.1|11324.1|511
1674210600000|2023-01-20 10:30:00|11332.1|11330.1|11343.6|11341.6|11343.6|11341.6|11331|11329|861
1674210900000|2023-01-20 10:35:00|11343.5|11341.5|11339.6|11337.6|11345.6|11343.6|11336.4|11334.4|786
1674211200000|2023-01-20 10:40:00|11339.3|11337.3|11332.8|11330.8|11339.6|11337.6|11328.9|11326.9|537
1674211500000|2023-01-20 10:45:00|11332.5|11330.5|11344.8|11342.8|11344.9|11342.9|11332.5|11330.5|489
1674211800000|2023-01-20 10:50:00|11344.9|11342.9|11343|11341|11346.4|11344.4|11341.4|11339.4|566
1674212100000|2023-01-20 10:55:00|11342.9|11340.9|11345.3|11343.3|11348.9|11346.9|11339|11337|592
1674212400000|2023-01-20 11:00:00|11345.8|11343.8|11336.8|11334.8|11345.8|11343.8|11331.4|11329.4|869
1674212700000|2023-01-20 11:05:00|11336.9|11334.9|11334.3|11332.3|11340.9|11338.9|11332.8|11330.8|355
1674213000000|2023-01-20 11:10:00|11334.4|11332.4|11335.6|11333.6|11338.8|11336.8|11333.5|11331.5|185
1674213300000|2023-01-20 11:15:00|11335.5|11333.5|11335.5|11333.5|11342.8|11340.8|11334.9|11332.9|300
1674213600000|2023-01-20 11:20:00|11335.6|11333.6|11330.5|11328.5|11337.6|11335.6|11330.1|11328.1|283
1674213900000|2023-01-20 11:25:00|11330.8|11328.8|11340.3|11338.3|11340.4|11338.4|11325.9|11323.9|577
1674214200000|2023-01-20 11:30:00|11340.1|11338.1|11345.1|11343.1|11349.1|11347.1|11338.9|11336.9|738
1674214500000|2023-01-20 11:35:00|11345|11343|11348.1|11346.1|11350.3|11348.3|11340.9|11338.9|534
1674214800000|2023-01-20 11:40:00|11348|11346|11348.5|11346.5|11350.4|11348.4|11343.9|11341.9|323
1674215100000|2023-01-20 11:45:00|11348.6|11346.6|11347.5|11345.5|11352.1|11350.1|11346.1|11344.1|340
1674215400000|2023-01-20 11:50:00|11347.6|11345.6|11343|11341|11349.6|11347.6|11340.4|11338.4|607
1674215700000|2023-01-20 11:55:00|11342.9|11340.9|11347.1|11345.1|11352|11350|11341.5|11339.5|468
1674216000000|2023-01-20 12:00:00|11346.8|11344.8|11343.8|11341.8|11347|11345|11340.5|11338.5|592
1674216300000|2023-01-20 12:05:00|11343.3|11341.3|11348.5|11346.5|11350.3|11348.3|11342.8|11340.8|524
1674216600000|2023-01-20 12:10:00|11348.7|11346.7|11356.5|11354.5|11357.4|11355.4|11348.3|11346.3|653
1674216900000|2023-01-20 12:15:00|11356.4|11354.4|11351.2|11349.2|11357.4|11355.4|11350.4|11348.4|535
1674217200000|2023-01-20 12:20:00|11351.4|11349.4|11349.5|11347.5|11355.7|11353.7|11347.9|11345.9|565
1674217500000|2023-01-20 12:25:00|11349.7|11347.7|11354.8|11352.8|11356.2|11354.2|11348.7|11346.7|325
1674217800000|2023-01-20 12:30:00|11354.9|11352.9|11366.2|11364.2|11366.8|11364.8|11354.5|11352.5|1082
1674218100000|2023-01-20 12:35:00|11365.8|11363.8|11369.2|11367.2|11370.7|11368.7|11362.9|11360.9|920
1674218400000|2023-01-20 12:40:00|11369.3|11367.3|11374.9|11372.9|11381.7|11379.7|11368.4|11366.4|2064
1674218700000|2023-01-20 12:45:00|11374.8|11372.8|11380.7|11378.7|11382.9|11380.9|11374.4|11372.4|1234
1674219000000|2023-01-20 12:50:00|11380.3|11378.3|11378.8|11376.8|11382.7|11380.7|11376.7|11374.7|813
1674219300000|2023-01-20 12:55:00|11378.9|11376.9|11375.2|11373.2|11382.9|11380.9|11373.9|11371.9|777
1674219600000|2023-01-20 13:00:00|11375.4|11373.4|11381.2|11379.2|11382.2|11380.2|11371.5|11369.5|1257
1674219900000|2023-01-20 13:05:00|11380.8|11378.8|11378.2|11376.2|11386.2|11384.2|11376.7|11374.7|1759
1674220200000|2023-01-20 13:10:00|11378.7|11376.7|11379|11377|11381|11379|11373.9|11371.9|717
1674220500000|2023-01-20 13:15:00|11379.2|11377.2|11376.8|11374.8|11380.3|11378.3|11373.2|11371.2|716
1674220800000|2023-01-20 13:20:00|11376.7|11374.7|11373.7|11371.7|11381.3|11379.3|11370|11368|1288
1674221100000|2023-01-20 13:25:00|11374|11372|11369.5|11367.5|11378.8|11376.8|11369|11367|811
1674221400000|2023-01-20 13:30:00|11370|11368|11366.3|11364.3|11372.2|11370.2|11359|11357|2366
1674221700000|2023-01-20 13:35:00|11366|11364|11363.4|11361.4|11366|11364|11357.7|11355.7|1150
1674222000000|2023-01-20 13:40:00|11363.3|11361.3|11366.9|11364.9|11370.3|11368.3|11360.8|11358.8|1062
1674222300000|2023-01-20 13:45:00|11367|11365|11360.7|11358.7|11370.8|11368.8|11358.3|11356.3|760
1674222600000|2023-01-20 13:50:00|11360.3|11358.3|11354.3|11352.3|11362.4|11360.4|11351.2|11349.2|1258
1674222900000|2023-01-20 13:55:00|11354|11352|11347.7|11345.7|11354.2|11352.2|11346.5|11344.5|1741
1674223200000|2023-01-20 14:00:00|11347.4|11345.4|11356.2|11354.2|11357.4|11355.4|11345.3|11343.3|2367
1674223500000|2023-01-20 14:05:00|11356|11354|11360.2|11358.2|11363.7|11361.7|11352.5|11350.5|1698
1674223800000|2023-01-20 14:10:00|11360.3|11358.3|11366.7|11364.7|11369.3|11367.3|11359.7|11357.7|1818
1674224100000|2023-01-20 14:15:00|11366.4|11364.4|11367.2|11365.2|11371.8|11369.8|11363|11361|2005
1674224400000|2023-01-20 14:20:00|11367.3|11365.3|11375.8|11373.8|11375.9|11373.9|11364.3|11362.3|1752
1674224700000|2023-01-20 14:25:00|11377.9|11375.9|11368.7|11366.7|11381.4|11379.4|11364|11362|6514
1674225000000|2023-01-20 14:30:00|11368.2|11367.2|11332.9|11331.9|11368.2|11367.2|11326.2|11325.2|21983
1674225300000|2023-01-20 14:35:00|11333.2|11332.2|11349.2|11348.2|11355.7|11354.7|11321.3|11320.3|11040
1674225600000|2023-01-20 14:40:00|11350.5|11349.5|11377.9|11376.9|11382.2|11381.2|11349.7|11348.7|9767
1674225900000|2023-01-20 14:45:00|11378.9|11377.9|11368.9|11367.9|11379.8|11378.8|11354.4|11353.4|8235
1674226200000|2023-01-20 14:50:00|11369.4|11368.4|11398.7|11397.7|11415.7|11414.7|11364.7|11363.7|11507
1674226500000|2023-01-20 14:55:00|11398.2|11397.2|11391.3|11390.3|11406.6|11405.6|11389.4|11388.4|5962
1674226800000|2023-01-20 15:00:00|11391.6|11390.6|11394.9|11393.9|11401.2|11400.2|11367.8|11366.8|8267
1674227100000|2023-01-20 15:05:00|11394.8|11393.8|11417.2|11416.2|11425.4|11424.4|11394.7|11393.7|9358
1674227400000|2023-01-20 15:10:00|11417.6|11416.6|11414.9|11413.9|11422.6|11421.6|11406.1|11405.1|7226
1674227700000|2023-01-20 15:15:00|11414.7|11413.7|11411.6|11410.6|11420.1|11419.1|11398.4|11397.4|6037
1674228000000|2023-01-20 15:20:00|11410.3|11409.3|11413.6|11412.6|11428.3|11427.3|11405.5|11404.5|8720
1674228300000|2023-01-20 15:25:00|11413.9|11412.9|11427.9|11426.9|11432.9|11431.9|11392.9|11391.9|7758
1674228600000|2023-01-20 15:30:00|11428.3|11427.3|11426.6|11425.6|11439.3|11438.3|11417.1|11416.1|7682
1674228900000|2023-01-20 15:35:00|11426.1|11425.1|11417.9|11416.9|11428.6|11427.6|11410.6|11409.6|5416
1674229200000|2023-01-20 15:40:00|11418.4|11417.4|11409.9|11408.9|11424.1|11423.1|11404.1|11403.1|4780
1674229500000|2023-01-20 15:45:00|11410.1|11409.1|11411.9|11410.9|11416.4|11415.4|11402.4|11401.4|3603
1674229800000|2023-01-20 15:50:00|11411.6|11410.6|11410.1|11409.1|11415.4|11414.4|11398.9|11397.9|4491
1674230100000|2023-01-20 15:55:00|11410|11409|11405.9|11404.9|11419.6|11418.6|11402.9|11401.9|4159
1674230400000|2023-01-20 16:00:00|11406.3|11405.3|11434.4|11433.4|11437.5|11436.5|11403.6|11402.6|6907
1674230700000|2023-01-20 16:05:00|11434.5|11433.5|11434.5|11433.5|11441.6|11440.6|11429.5|11428.5|5063
1674231000000|2023-01-20 16:10:00|11434.6|11433.6|11452.4|11451.4|11457.3|11456.3|11434.1|11433.1|8114
1674231300000|2023-01-20 16:15:00|11452.1|11451.1|11459.3|11458.3|11459.8|11458.8|11447.5|11446.5|6342
1674231600000|2023-01-20 16:20:00|11459.8|11458.8|11450.6|11449.6|11462.4|11461.4|11445.8|11444.8|6129
1674231900000|2023-01-20 16:25:00|11450.8|11449.8|11477.6|11476.6|11478.6|11477.6|11448.6|11447.6|7023
1674232200000|2023-01-20 16:30:00|11478.4|11477.4|11481.1|11480.1|11483.5|11482.5|11473.6|11472.6|7585
1674232500000|2023-01-20 16:35:00|11481.6|11480.6|11460.8|11459.8|11482.4|11481.4|11460.8|11459.8|6425
1674232800000|2023-01-20 16:40:00|11459.1|11458.1|11458.4|11457.4|11463.8|11462.8|11453.4|11452.4|4260
1674233100000|2023-01-20 16:45:00|11458.3|11457.3|11467.5|11466.5|11470.9|11469.9|11457|11456|4944
1674233400000|2023-01-20 16:50:00|11467.6|11466.6|11458.5|11457.5|11469|11468|11457.5|11456.5|3842
1674233700000|2023-01-20 16:55:00|11459.5|11458.5|11464.1|11463.1|11469.9|11468.9|11457.4|11456.4|4096
1674234000000|2023-01-20 17:00:00|11464.3|11463.3|11475.5|11474.5|11476|11475|11463.3|11462.3|3933
1674234300000|2023-01-20 17:05:00|11475.8|11474.8|11475|11474|11482.5|11481.5|11471.3|11470.3|4035
1674234600000|2023-01-20 17:10:00|11474.9|11473.9|11467.9|11466.9|11475.5|11474.5|11466|11465|3860
1674234900000|2023-01-20 17:15:00|11468.1|11467.1|11477|11476|11480.4|11479.4|11464.3|11463.3|3425
1674235200000|2023-01-20 17:20:00|11477.1|11476.1|11481.8|11480.8|11485.1|11484.1|11473.8|11472.8|3818
1674235500000|2023-01-20 17:25:00|11481.9|11480.9|11479|11478|11488.3|11487.3|11476.1|11475.1|3229
1674235800000|2023-01-20 17:30:00|11479.1|11478.1|11473.8|11472.8|11480|11479|11468.6|11467.6|2970
1674236100000|2023-01-20 17:35:00|11474|11473|11481.4|11480.4|11482.6|11481.6|11471|11470|2137
1674236400000|2023-01-20 17:40:00|11481.5|11480.5|11479.5|11478.5|11486.4|11485.4|11479.1|11478.1|2702
1674236700000|2023-01-20 17:45:00|11479.6|11478.6|11482.5|11481.5|11483.4|11482.4|11475.6|11474.6|2082
1674237000000|2023-01-20 17:50:00|11482.3|11481.3|11489.4|11488.4|11492.5|11491.5|11480.1|11479.1|3790
1674237300000|2023-01-20 17:55:00|11489.5|11488.5|11472.9|11471.9|11489.6|11488.6|11472.5|11471.5|3403
1674237600000|2023-01-20 18:00:00|11472.2|11471.2|11480.1|11479.1|11492.3|11491.3|11471.2|11470.2|7184
1674237900000|2023-01-20 18:05:00|11480.3|11479.3|11476.2|11475.2|11482.8|11481.8|11472.1|11471.1|2876
1674238200000|2023-01-20 18:10:00|11476.3|11475.3|11480.3|11479.3|11486.1|11485.1|11453.4|11452.4|7165
1674238500000|2023-01-20 18:15:00|11481.6|11480.6|11450.3|11449.3|11484.3|11483.3|11449.6|11448.6|4527
1674238800000|2023-01-20 18:20:00|11450.1|11449.1|11463.6|11462.6|11464.6|11463.6|11445.8|11444.8|5461
1674239100000|2023-01-20 18:25:00|11463.3|11462.3|11466.3|11465.3|11471.8|11470.8|11460.3|11459.3|3651
1674239400000|2023-01-20 18:30:00|11466.4|11465.4|11484.8|11483.8|11487.3|11486.3|11466.3|11465.3|3821
1674239700000|2023-01-20 18:35:00|11484.9|11483.9|11509.6|11508.6|11516.2|11515.2|11484.3|11483.3|7938
1674240000000|2023-01-20 18:40:00|11509.3|11508.3|11510.8|11509.8|11517.1|11516.1|11507.3|11506.3|3629
1674240300000|2023-01-20 18:45:00|11511.1|11510.1|11528.6|11527.6|11528.6|11527.6|11506.6|11505.6|5295
1674240600000|2023-01-20 18:50:00|11528.3|11527.3|11533.6|11532.6|11538.9|11537.9|11528.3|11527.3|6527
1674240900000|2023-01-20 18:55:00|11533.4|11532.4|11538.7|11537.7|11543.4|11542.4|11527.9|11526.9|4316
1674241200000|2023-01-20 19:00:00|11538.9|11537.9|11541.3|11540.3|11544.7|11543.7|11533.9|11532.9|3865
1674241500000|2023-01-20 19:05:00|11541.4|11540.4|11536.6|11535.6|11543.1|11542.1|11533.8|11532.8|2216
1674241800000|2023-01-20 19:10:00|11536.3|11535.3|11541.3|11540.3|11547.1|11546.1|11534.7|11533.7|3690
1674242100000|2023-01-20 19:15:00|11541.6|11540.6|11544.2|11543.2|11549.1|11548.1|11541.3|11540.3|2762
1674242400000|2023-01-20 19:20:00|11543.6|11542.6|11555.7|11554.7|11556.4|11555.4|11540.8|11539.8|3518
1674242700000|2023-01-20 19:25:00|11555.8|11554.8|11553.3|11552.3|11557.4|11556.4|11549.3|11548.3|4016
1674243000000|2023-01-20 19:30:00|11553.6|11552.6|11559.7|11558.7|11569.3|11568.3|11553.6|11552.6|6417
1674243300000|2023-01-20 19:35:00|11559.8|11558.8|11562.7|11561.7|11564.7|11563.7|11556.8|11555.8|3050
1674243600000|2023-01-20 19:40:00|11562.9|11561.9|11563.4|11562.4|11566.6|11565.6|11558.6|11557.6|2544
1674243900000|2023-01-20 19:45:00|11563.3|11562.3|11558.4|11557.4|11565.3|11564.3|11553.8|11552.8|3132
1674244200000|2023-01-20 19:50:00|11558.7|11557.7|11556.4|11555.4|11559.6|11558.6|11549.7|11548.7|3761
1674244500000|2023-01-20 19:55:00|11555.3|11554.3|11564.9|11563.9|11566.7|11565.7|11550.1|11549.1|3760
1674244800000|2023-01-20 20:00:00|11564.7|11563.7|11577.6|11576.6|11580.2|11579.2|11564.7|11563.7|6937
1674245100000|2023-01-20 20:05:00|11577.7|11576.7|11592.6|11591.6|11594.4|11593.4|11574.1|11573.1|7006
1674245400000|2023-01-20 20:10:00|11592.7|11591.7|11610.4|11609.4|11613.8|11612.8|11590.4|11589.4|8135
1674245700000|2023-01-20 20:15:00|11610.8|11609.8|11609.9|11608.9|11622.4|11621.4|11608.6|11607.6|7692
1674246000000|2023-01-20 20:20:00|11610.1|11609.1|11592.9|11591.9|11610.6|11609.6|11587.7|11586.7|7950
1674246300000|2023-01-20 20:25:00|11592.7|11591.7|11594.9|11593.9|11599.3|11598.3|11591.6|11590.6|5117
1674246600000|2023-01-20 20:30:00|11594.8|11593.8|11594.4|11593.4|11604.4|11603.4|11593.7|11592.7|4951
1674246900000|2023-01-20 20:35:00|11593.9|11592.9|11599.3|11598.3|11599.6|11598.6|11586.2|11585.2|5398
1674247200000|2023-01-20 20:40:00|11600.1|11599.1|11596.3|11595.3|11601.6|11600.6|11594.1|11593.1|3886
1674247500000|2023-01-20 20:45:00|11596.1|11595.1|11603.5|11602.5|11605.3|11604.3|11587.3|11586.3|5545
1674247800000|2023-01-20 20:50:00|11596.6|11595.6|11611.9|11610.9|11618.5|11617.5|11591.8|11590.8|8408
1674248100000|2023-01-20 20:55:00|11611.4|11610.4|11615.9|11614.9|11624.3|11623.3|11607.1|11606.1|23344
1674248400000|2023-01-20 21:00:00|11616.4|11614.4|11609.9|11607.9|11616.4|11614.4|11598.3|11596.3|8958
1674248700000|2023-01-20 21:05:00|11610.1|11608.1|11605.6|11603.6|11610.5|11608.5|11605|11603|1963
1674249000000|2023-01-20 21:10:00|11605.3|11603.3|11606|11604|11610.4|11608.4|11600.6|11598.6|2238
1674249300000|2023-01-20 21:15:00|11605.9|11603.9|11607|11605|11607.4|11605.4|11601.6|11599.6|644
1674249600000|2023-01-20 21:20:00|11606.8|11604.8|11611|11609|11611|11609|11606.3|11604.3|538
1674249900000|2023-01-20 21:25:00|11611.1|11609.1|11611.3|11609.3|11612.1|11610.1|11608.4|11606.4|563
1674250200000|2023-01-20 21:30:00|11611.1|11609.1|11615|11613|11616.4|11614.4|11609.4|11607.4|464
1674250500000|2023-01-20 21:35:00|11614.9|11612.9|11613.6|11611.6|11616.4|11614.4|11611.9|11609.9|353
1674250800000|2023-01-20 21:40:00|11613.5|11611.5|11609.4|11607.4|11613.9|11611.9|11609|11607|478
1674251100000|2023-01-20 21:45:00|11609.5|11607.5|11608.9|11606.9|11611.5|11609.5|11608|11606|473
1674251400000|2023-01-20 21:50:00|11608.8|11606.8|11612.5|11610.5|11612.9|11610.9|11608.4|11606.4|324
1674251700000|2023-01-20 21:55:00|11612.1|11610.1|11617.8|11612.8|11618.2|11615.8|11611.5|11609.5|481
1674428400000|2023-01-22 23:00:00|11615.3|11613.3|11605|11603|11625|11623|11602|11600|1139
1674428700000|2023-01-22 23:05:00|11605.9|11603.9|11608|11606|11608.1|11606.1|11601.6|11599.6|388
1674429000000|2023-01-22 23:10:00|11608.1|11606.1|11610.6|11608.6|11614|11612|11603.3|11601.3|672
1674429300000|2023-01-22 23:15:00|11610.5|11608.5|11607.6|11605.6|11611|11609|11604.4|11602.4|292
1674429600000|2023-01-22 23:20:00|11607.8|11605.8|11601.9|11599.9|11608.9|11606.9|11601.9|11599.9|259
1674429900000|2023-01-22 23:25:00|11601.8|11599.8|11603.6|11601.6|11604.6|11602.6|11601.6|11599.6|160
1674430200000|2023-01-22 23:30:00|11603.8|11601.8|11598.5|11596.5|11604.4|11602.4|11598.3|11596.3|403
1674430500000|2023-01-22 23:35:00|11598.4|11596.4|11598.1|11596.1|11599.6|11597.6|11596.9|11594.9|273
1674430800000|2023-01-22 23:40:00|11598.4|11596.4|11598.6|11596.6|11598.6|11596.6|11596.3|11594.3|232
1674431100000|2023-01-22 23:45:00|11598.8|11596.8|11590.9|11588.9|11599.6|11597.6|11590.8|11588.8|419
1674431400000|2023-01-22 23:50:00|11590.8|11588.8|11594.6|11592.6|11595.4|11593.4|11590.6|11588.6|479
1674431700000|2023-01-22 23:55:00|11594.5|11592.5|11597.9|11595.9|11598.4|11596.4|11593|11591|231
1674432000000|2023-01-23 00:00:00|11597.8|11595.8|11592.5|11590.5|11599.4|11597.4|11590.6|11588.6|512
1674432300000|2023-01-23 00:05:00|11592.4|11590.4|11595.5|11593.5|11595.5|11593.5|11591.8|11589.8|205
1674432600000|2023-01-23 00:10:00|11595.4|11593.4|11596.5|11594.5|11598.5|11596.5|11594.8|11592.8|164
1674432900000|2023-01-23 00:15:00|11596.1|11594.1|11597.1|11595.1|11597.9|11595.9|11594|11592|246
1674433200000|2023-01-23 00:20:00|11597.3|11595.3|11602.3|11600.3|11602.3|11600.3|11597.1|11595.1|266
1674433500000|2023-01-23 00:25:00|11601.9|11599.9|11600.6|11598.6|11603|11601|11599.5|11597.5|192
1674433800000|2023-01-23 00:30:00|11600.8|11598.8|11603.9|11601.9|11605.3|11603.3|11600.5|11598.5|222
1674434100000|2023-01-23 00:35:00|11604.1|11602.1|11603.9|11601.9|11607.8|11605.8|11603.9|11601.9|207
1674434400000|2023-01-23 00:40:00|11604.1|11602.1|11594.9|11592.9|11606.5|11604.5|11592|11590|743
1674434700000|2023-01-23 00:45:00|11595|11593|11598.9|11596.9|11600.5|11598.5|11594.3|11592.3|212
1674435000000|2023-01-23 00:50:00|11599|11597|11596.9|11594.9|11601.3|11599.3|11596.9|11594.9|187
1674435300000|2023-01-23 00:55:00|11596.8|11594.8|11598.3|11596.3|11598.8|11596.8|11596.1|11594.1|163
1674435600000|2023-01-23 01:00:00|11598.1|11596.1|11598.9|11596.9|11598.9|11596.9|11595.5|11593.5|123
1674435900000|2023-01-23 01:05:00|11598.8|11596.8|11599.1|11597.1|11600.8|11598.8|11597.6|11595.6|182
1674436200000|2023-01-23 01:10:00|11599.3|11597.3|11599.6|11597.6|11599.9|11597.9|11596.1|11594.1|123
1674436500000|2023-01-23 01:15:00|11599.5|11597.5|11601.8|11599.8|11602.4|11600.4|11598.9|11596.9|140
1674436800000|2023-01-23 01:20:00|11601.9|11599.9|11606.9|11604.9|11607|11605|11600.9|11598.9|290
1674437100000|2023-01-23 01:25:00|11606.8|11604.8|11604.3|11602.3|11607.3|11605.3|11603.1|11601.1|172
1674437400000|2023-01-23 01:30:00|11604.4|11602.4|11604.1|11602.1|11605.3|11603.3|11603.8|11601.8|80
1674437700000|2023-01-23 01:35:00|11604.5|11602.5|11603.4|11601.4|11605|11603|11603|11601|74
1674438000000|2023-01-23 01:40:00|11603.3|11601.3|11604.6|11602.6|11606.5|11604.5|11602.9|11600.9|159
1674438300000|2023-01-23 01:45:00|11604.5|11602.5|11602.3|11600.3|11605.6|11603.6|11602|11600|105
1674438600000|2023-01-23 01:50:00|11602.4|11600.4|11601|11599|11603.3|11601.3|11600.8|11598.8|72
1674438900000|2023-01-23 01:55:00|11600.9|11598.9|11602.9|11600.9|11604.1|11602.1|11600.9|11598.9|82
1674439200000|2023-01-23 02:00:00|11602.8|11600.8|11607.1|11605.1|11607.4|11605.4|11602.6|11600.6|160
1674439500000|2023-01-23 02:05:00|11607.3|11605.3|11609|11607|11609.3|11607.3|11606.5|11604.5|235
1674439800000|2023-01-23 02:10:00|11609.4|11607.4|11610.4|11608.4|11612.5|11610.5|11608.9|11606.9|266
1674440100000|2023-01-23 02:15:00|11610.5|11608.5|11608.4|11606.4|11611|11609|11608.4|11606.4|63
1674440400000|2023-01-23 02:20:00|11608.5|11606.5|11611.3|11609.3|11611.5|11609.5|11608.4|11606.4|59
1674440700000|2023-01-23 02:25:00|11611|11609|11608|11606|11611.1|11609.1|11607.9|11605.9|57
1674441000000|2023-01-23 02:30:00|11608.4|11606.4|11607.4|11605.4|11610.4|11608.4|11607.1|11605.1|75
1674441300000|2023-01-23 02:35:00|11607.5|11605.5|11605.1|11603.1|11607.9|11605.9|11603.5|11601.5|124
1674441600000|2023-01-23 02:40:00|11605|11603|11601.6|11599.6|11605|11603|11601.6|11599.6|118
1674441900000|2023-01-23 02:45:00|11601.8|11599.8|11603.9|11601.9|11604.1|11602.1|11601|11599|122
1674442200000|2023-01-23 02:50:00|11603.8|11601.8|11603.9|11601.9|11604.8|11602.8|11603.4|11601.4|47
1674442500000|2023-01-23 02:55:00|11604|11602|11604.3|11602.3|11605.6|11603.6|11603.4|11601.4|77
1674442800000|2023-01-23 03:00:00|11604.1|11602.1|11605|11603|11606.4|11604.4|11604.1|11602.1|50
1674443100000|2023-01-23 03:05:00|11605.1|11603.1|11605.4|11603.4|11605.8|11603.8|11603.4|11601.4|58
1674443400000|2023-01-23 03:10:00|11605.5|11603.5|11607.9|11605.9|11608|11606|11604.6|11602.6|113
1674443700000|2023-01-23 03:15:00|11608|11606|11607.9|11605.9|11610.1|11608.1|11607.1|11605.1|145
1674444000000|2023-01-23 03:20:00|11608|11606|11608.8|11606.8|11609.6|11607.6|11607.5|11605.5|84
1674444300000|2023-01-23 03:25:00|11608.9|11606.9|11607.1|11605.1|11609.1|11607.1|11606.8|11604.8|58
1674444600000|2023-01-23 03:30:00|11607|11605|11605.6|11603.6|11607.4|11605.4|11604.8|11602.8|77
1674444900000|2023-01-23 03:35:00|11605.8|11603.8|11603.1|11601.1|11605.9|11603.9|11602.5|11600.5|87
1674445200000|2023-01-23 03:40:00|11603.3|11601.3|11604.1|11602.1|11604.4|11602.4|11602.5|11600.5|67
1674445500000|2023-01-23 03:45:00|11604|11602|11606.9|11604.9|11607.3|11605.3|11603.3|11601.3|184
1674445800000|2023-01-23 03:50:00|11607.1|11605.1|11606.6|11604.6|11607.5|11605.5|11606|11604|48
1674446100000|2023-01-23 03:55:00|11606.5|11604.5|11606.4|11604.4|11607.4|11605.4|11605.9|11603.9|70
1674446400000|2023-01-23 04:00:00|11606.3|11604.3|11606.5|11604.5|11609.3|11607.3|11606|11604|115
1674446700000|2023-01-23 04:05:00|11606.4|11604.4|11599.9|11597.9|11606.5|11604.5|11599.6|11597.6|283
1674447000000|2023-01-23 04:10:00|11599.8|11597.8|11601.9|11599.9|11602|11600|11598.9|11596.9|123
1674447300000|2023-01-23 04:15:00|11601.8|11599.8|11605.4|11603.4|11605.5|11603.5|11600.8|11598.8|130
1674447600000|2023-01-23 04:20:00|11605.3|11603.3|11604.1|11602.1|11605.4|11603.4|11603.4|11601.4|60
1674447900000|2023-01-23 04:25:00|11603.9|11601.9|11599.8|11597.8|11604.6|11602.6|11598.4|11596.4|123
1674448200000|2023-01-23 04:30:00|11599.6|11597.6|11602.6|11600.6|11603|11601|11599.3|11597.3|89
1674448500000|2023-01-23 04:35:00|11602.4|11600.4|11603.1|11601.1|11605.1|11603.1|11600.9|11598.9|164
1674448800000|2023-01-23 04:40:00|11605.1|11603.1|11603.6|11601.6|11605.3|11603.3|11601.3|11599.3|371
1674449100000|2023-01-23 04:45:00|11603.5|11601.5|11603.4|11601.4|11604.3|11602.3|11602.3|11600.3|248
1674449400000|2023-01-23 04:50:00|11603.5|11601.5|11604|11602|11604|11602|11602.3|11600.3|60
1674449700000|2023-01-23 04:55:00|11604.1|11602.1|11606.9|11604.9|11606.9|11604.9|11603.6|11601.6|83
1674450000000|2023-01-23 05:00:00|11606.8|11604.8|11604.1|11602.1|11607.3|11605.3|11602.8|11600.8|185
1674450300000|2023-01-23 05:05:00|11604|11602|11603.1|11601.1|11605.9|11603.9|11602.6|11600.6|94
1674450600000|2023-01-23 05:10:00|11603.3|11601.3|11602.8|11600.8|11604|11602|11601.3|11599.3|82
1674450900000|2023-01-23 05:15:00|11601.6|11599.6|11604.9|11602.9|11605.3|11603.3|11601|11599|94
1674451200000|2023-01-23 05:20:00|11605|11603|11604.1|11602.1|11605.3|11603.3|11603.4|11601.4|47
1674451500000|2023-01-23 05:25:00|11604.3|11602.3|11613.3|11611.3|11613.6|11611.6|11603.9|11601.9|299
1674451800000|2023-01-23 05:30:00|11613.4|11611.4|11614.6|11612.6|11618|11616|11612.4|11610.4|582
1674452100000|2023-01-23 05:35:00|11614.8|11612.8|11614.1|11612.1|11615.3|11613.3|11613.4|11611.4|107
1674452400000|2023-01-23 05:40:00|11614.3|11612.3|11613.6|11611.6|11614.6|11612.6|11612.8|11610.8|94
1674452700000|2023-01-23 05:45:00|11613.8|11611.8|11612.5|11610.5|11615.5|11613.5|11612.1|11610.1|150
1674453000000|2023-01-23 05:50:00|11612.6|11610.6|11612.1|11610.1|11613.3|11611.3|11611|11609|246
1674453300000|2023-01-23 05:55:00|11612|11610|11607.9|11605.9|11613.5|11611.5|11607.3|11605.3|192
1674453600000|2023-01-23 06:00:00|11607.8|11605.8|11605.9|11603.9|11609|11607|11605.1|11603.1|164
1674453900000|2023-01-23 06:05:00|11606|11604|11606.8|11604.8|11608|11606|11605.3|11603.3|106
1674454200000|2023-01-23 06:10:00|11606.6|11604.6|11605.9|11603.9|11606.6|11604.6|11603.9|11601.9|97
1674454500000|2023-01-23 06:15:00|11605.8|11603.8|11608.1|11606.1|11608.3|11606.3|11605|11603|83
1674454800000|2023-01-23 06:20:00|11608.3|11606.3|11605.3|11603.3|11608.4|11606.4|11604.4|11602.4|132
1674455100000|2023-01-23 06:25:00|11605|11603|11608.1|11606.1|11608.8|11606.8|11603.1|11601.1|127
1674455400000|2023-01-23 06:30:00|11608|11606|11611.6|11609.6|11612.5|11610.5|11607.1|11605.1|220
1674455700000|2023-01-23 06:35:00|11611.8|11609.8|11612.5|11610.5|11615.1|11613.1|11611.6|11609.6|220
1674456000000|2023-01-23 06:40:00|11612.6|11610.6|11610.4|11608.4|11613.6|11611.6|11610|11608|100
1674456300000|2023-01-23 06:45:00|11610.3|11608.3|11620.1|11618.1|11621.9|11619.9|11608.9|11606.9|444
1674456600000|2023-01-23 06:50:00|11620.3|11618.3|11616.3|11614.3|11620.4|11618.4|11614|11612|239
1674456900000|2023-01-23 06:55:00|11616.1|11614.1|11618.9|11616.9|11620.8|11618.8|11614.3|11612.3|402
1674457200000|2023-01-23 07:00:00|11619.3|11617.3|11632.4|11630.4|11632.5|11630.5|11614.4|11612.4|1113
1674457500000|2023-01-23 07:05:00|11632.5|11630.5|11620.9|11618.9|11634|11632|11619.3|11617.3|749
1674457800000|2023-01-23 07:10:00|11620.8|11618.8|11623.4|11621.4|11624.9|11622.9|11620.4|11618.4|347
1674458100000|2023-01-23 07:15:00|11623.3|11621.3|11619.9|11617.9|11625.9|11623.9|11618.5|11616.5|428
1674458400000|2023-01-23 07:20:00|11620|11618|11613.9|11611.9|11623.1|11621.1|11613.6|11611.6|317
1674458700000|2023-01-23 07:25:00|11614|11612|11610.4|11608.4|11614.8|11612.8|11607.5|11605.5|648
1674459000000|2023-01-23 07:30:00|11610.3|11608.3|11614.9|11612.9|11615.5|11613.5|11610.3|11608.3|270
1674459300000|2023-01-23 07:35:00|11614.8|11612.8|11614.8|11612.8|11616.4|11614.4|11611.5|11609.5|269
1674459600000|2023-01-23 07:40:00|11614.3|11612.3|11611.4|11609.4|11614.8|11612.8|11607.6|11605.6|231
1674459900000|2023-01-23 07:45:00|11611.5|11609.5|11609.9|11607.9|11612.3|11610.3|11608.9|11606.9|181
1674460200000|2023-01-23 07:50:00|11610.1|11608.1|11612.6|11610.6|11612.9|11610.9|11609.1|11607.1|145
1674460500000|2023-01-23 07:55:00|11612.8|11610.8|11620.1|11618.1|11621.9|11619.9|11610.1|11608.1|348
1674460800000|2023-01-23 08:00:00|11620.4|11618.4|11624.1|11622.1|11625.4|11623.4|11613|11611|810
1674461100000|2023-01-23 08:05:00|11623.6|11621.6|11643.6|11641.6|11644.3|11642.3|11623.4|11621.4|1600
1674461400000|2023-01-23 08:10:00|11643.8|11641.8|11639.1|11637.1|11645.4|11643.4|11635.8|11633.8|1060
1674461700000|2023-01-23 08:15:00|11639.4|11637.4|11630.3|11628.3|11643.8|11641.8|11629.5|11627.5|645
1674462000000|2023-01-23 08:20:00|11630.1|11628.1|11617.6|11615.6|11632.8|11630.8|11615|11613|1031
1674462300000|2023-01-23 08:25:00|11617.8|11615.8|11610.9|11608.9|11618.6|11616.6|11610.8|11608.8|636
1674462600000|2023-01-23 08:30:00|11609.4|11607.4|11605.3|11603.3|11609.4|11607.4|11595.9|11593.9|1357
1674462900000|2023-01-23 08:35:00|11605.4|11603.4|11607.6|11605.6|11612.1|11610.1|11604.9|11602.9|636
1674463200000|2023-01-23 08:40:00|11607.9|11605.9|11615.9|11613.9|11617.3|11615.3|11606.5|11604.5|679
1674463500000|2023-01-23 08:45:00|11616|11614|11609.1|11607.1|11616.6|11614.6|11604.9|11602.9|553
1674463800000|2023-01-23 08:50:00|11609.4|11607.4|11620.4|11618.4|11620.8|11618.8|11608.6|11606.6|537
1674464100000|2023-01-23 08:55:00|11620.5|11618.5|11602.8|11600.8|11623.4|11621.4|11602.5|11600.5|1202
1674464400000|2023-01-23 09:00:00|11602.9|11600.9|11606.1|11604.1|11606.5|11604.5|11593.3|11591.3|1584
1674464700000|2023-01-23 09:05:00|11605.5|11603.5|11603.8|11601.8|11609.6|11607.6|11603.8|11601.8|447
1674465000000|2023-01-23 09:10:00|11603.6|11601.6|11609.6|11607.6|11610.5|11608.5|11600.5|11598.5|401
1674465300000|2023-01-23 09:15:00|11609.5|11607.5|11613.1|11611.1|11613.8|11611.8|11605.6|11603.6|589
1674465600000|2023-01-23 09:20:00|11613.3|11611.3|11610.8|11608.8|11614.9|11612.9|11608.1|11606.1|300
1674465900000|2023-01-23 09:25:00|11610.9|11608.9|11608.1|11606.1|11614.4|11612.4|11606.3|11604.3|284
1674466200000|2023-01-23 09:30:00|11608.3|11606.3|11616.8|11614.8|11619.1|11617.1|11606.9|11604.9|422
1674466500000|2023-01-23 09:35:00|11617.1|11615.1|11616.1|11614.1|11620.4|11618.4|11614|11612|465
1674466800000|2023-01-23 09:40:00|11616.3|11614.3|11614.9|11612.9|11618|11616|11613.1|11611.1|230
1674467100000|2023-01-23 09:45:00|11614.8|11612.8|11620.1|11618.1|11620.5|11618.5|11612|11610|307
1674467400000|2023-01-23 09:50:00|11620|11618|11617.9|11615.9|11621.4|11619.4|11615|11613|222
1674467700000|2023-01-23 09:55:00|11618.1|11616.1|11618.6|11616.6|11622.5|11620.5|11616|11614|324
1674468000000|2023-01-23 10:00:00|11618.8|11616.8|11619.1|11617.1|11626.4|11624.4|11618.6|11616.6|431
1674468300000|2023-01-23 10:05:00|11619|11617|11602.1|11600.1|11619|11617|11600.3|11598.3|943
1674468600000|2023-01-23 10:10:00|11602.4|11600.4|11597.9|11595.9|11611.9|11609.9|11596.5|11594.5|645
1674468900000|2023-01-23 10:15:00|11598|11596|11600.3|11598.3|11601.9|11599.9|11594.1|11592.1|746
1674469200000|2023-01-23 10:20:00|11600|11598|11599.4|11597.4|11601.3|11599.3|11596.3|11594.3|324
1674469500000|2023-01-23 10:25:00|11599.6|11597.6|11601.1|11599.1|11603|11601|11597|11595|229
1674469800000|2023-01-23 10:30:00|11601|11599|11599.8|11597.8|11602|11600|11594|11592|443
1674470100000|2023-01-23 10:35:00|11599.4|11597.4|11607.5|11605.5|11609.4|11607.4|11599.4|11597.4|296
1674470400000|2023-01-23 10:40:00|11607.6|11605.6|11609.9|11607.9|11612.5|11610.5|11605.9|11603.9|373
1674470700000|2023-01-23 10:45:00|11609.8|11607.8|11612|11610|11613.5|11611.5|11608|11606|365
1674471000000|2023-01-23 10:50:00|11611.6|11609.6|11610.3|11608.3|11612.9|11610.9|11609.1|11607.1|227
1674471300000|2023-01-23 10:55:00|11610.4|11608.4|11608.1|11606.1|11615.4|11613.4|11607.9|11605.9|258
1674471600000|2023-01-23 11:00:00|11608|11606|11606.5|11604.5|11610.1|11608.1|11601.3|11599.3|334
1674471900000|2023-01-23 11:05:00|11606.9|11604.9|11601.4|11599.4|11607.1|11605.1|11599.4|11597.4|387
1674472200000|2023-01-23 11:10:00|11601.3|11599.3|11602.9|11600.9|11604.6|11602.6|11596|11594|350
1674472500000|2023-01-23 11:15:00|11602.8|11600.8|11608.3|11606.3|11612.9|11610.9|11600.8|11598.8|383
1674472800000|2023-01-23 11:20:00|11608.1|11606.1|11604.6|11602.6|11611.6|11609.6|11604.3|11602.3|320
1674473100000|2023-01-23 11:25:00|11604.5|11602.5|11604.5|11602.5|11605.9|11603.9|11600.8|11598.8|329
1674473400000|2023-01-23 11:30:00|11604.4|11602.4|11603.4|11601.4|11607|11605|11601|11599|202
1674473700000|2023-01-23 11:35:00|11603.3|11601.3|11607.6|11605.6|11608.6|11606.6|11600.3|11598.3|289
1674474000000|2023-01-23 11:40:00|11607.5|11605.5|11598.4|11596.4|11607.8|11605.8|11596.4|11594.4|434
1674474300000|2023-01-23 11:45:00|11598.3|11596.3|11601.6|11599.6|11603.3|11601.3|11596.1|11594.1|327
1674474600000|2023-01-23 11:50:00|11600.9|11598.9|11595.8|11593.8|11601.4|11599.4|11595.1|11593.1|438
1674474900000|2023-01-23 11:55:00|11596|11594|11599.1|11597.1|11600.4|11598.4|11592.1|11590.1|672
1674475200000|2023-01-23 12:00:00|11600.1|11598.1|11611|11609|11611.6|11609.6|11600|11598|818
1674475500000|2023-01-23 12:05:00|11610.9|11608.9|11610.4|11608.4|11612.9|11610.9|11608.9|11606.9|374
1674475800000|2023-01-23 12:10:00|11610.3|11608.3|11608.5|11606.5|11611|11609|11606.1|11604.1|378
1674476100000|2023-01-23 12:15:00|11608.4|11606.4|11609.9|11607.9|11612.5|11610.5|11606.4|11604.4|303
1674476400000|2023-01-23 12:20:00|11610|11608|11610.9|11608.9|11613.3|11611.3|11607.1|11605.1|289
1674476700000|2023-01-23 12:25:00|11610.8|11608.8|11611.4|11609.4|11613.5|11611.5|11608.5|11606.5|375
1674477000000|2023-01-23 12:30:00|11611.3|11609.3|11620|11618|11620.4|11618.4|11610.3|11608.3|905
1674477300000|2023-01-23 12:35:00|11619.8|11617.8|11623.6|11621.6|11627.9|11625.9|11618.8|11616.8|1033
1674477600000|2023-01-23 12:40:00|11624.1|11622.1|11639|11637|11642.4|11640.4|11623.5|11621.5|1558
1674477900000|2023-01-23 12:45:00|11639.5|11637.5|11631.8|11629.8|11639.8|11637.8|11629.8|11627.8|1070
1674478200000|2023-01-23 12:50:00|11632.9|11630.9|11623.3|11621.3|11634.3|11632.3|11623|11621|615
1674478500000|2023-01-23 12:55:00|11623.1|11621.1|11624.5|11622.5|11625.9|11623.9|11621.1|11619.1|464
1674478800000|2023-01-23 13:00:00|11625.5|11623.5|11639.6|11637.6|11640.1|11638.1|11625.5|11623.5|1174
1674479100000|2023-01-23 13:05:00|11639.5|11637.5|11642.4|11640.4|11648.8|11646.8|11634|11632|1783
1674479400000|2023-01-23 13:10:00|11642.5|11640.5|11644.6|11642.6|11648.9|11646.9|11639|11637|1133
1674479700000|2023-01-23 13:15:00|11644.5|11642.5|11657.3|11655.3|11658.6|11656.6|11642|11640|1776
1674480000000|2023-01-23 13:20:00|11658|11656|11655.3|11653.3|11663|11661|11653.1|11651.1|1349
1674480300000|2023-01-23 13:25:00|11655|11653|11648.3|11646.3|11658.4|11656.4|11646.8|11644.8|1022
1674480600000|2023-01-23 13:30:00|11648.4|11646.4|11637.3|11635.3|11650.9|11648.9|11637|11635|1993
1674480900000|2023-01-23 13:35:00|11637.1|11635.1|11639.4|11637.4|11647.1|11645.1|11635.3|11633.3|1437
1674481200000|2023-01-23 13:40:00|11639.5|11637.5|11641.8|11639.8|11643.4|11641.4|11636.9|11634.9|1146
1674481500000|2023-01-23 13:45:00|11642|11640|11631.3|11629.3|11642.3|11640.3|11627.1|11625.1|1498
1674481800000|2023-01-23 13:50:00|11631.4|11629.4|11629|11627|11635.3|11633.3|11626.5|11624.5|939
1674482100000|2023-01-23 13:55:00|11629.1|11627.1|11636.6|11634.6|11641.5|11639.5|11624.4|11622.4|1311
1674482400000|2023-01-23 14:00:00|11636.8|11634.8|11631.3|11629.3|11641.4|11639.4|11628.4|11626.4|1665
1674482700000|2023-01-23 14:05:00|11631.5|11629.5|11621.3|11619.3|11634.3|11632.3|11620.1|11618.1|1617
1674483000000|2023-01-23 14:10:00|11621.1|11619.1|11621|11619|11624.5|11622.5|11615.3|11613.3|1378
1674483300000|2023-01-23 14:15:00|11621.3|11619.3|11620.1|11618.1|11625.4|11623.4|11617.9|11615.9|952
1674483600000|2023-01-23 14:20:00|11620.3|11618.3|11631.9|11629.9|11632.3|11630.3|11617.5|11615.5|1572
1674483900000|2023-01-23 14:25:00|11631.8|11629.8|11643.3|11641.3|11648.9|11646.9|11631.5|11629.5|3002
1674484200000|2023-01-23 14:30:00|11642.8|11641.8|11628.6|11627.6|11653|11652|11611.8|11610.8|14974
1674484500000|2023-01-23 14:35:00|11628.5|11627.5|11662.4|11661.4|11671|11670|11624.1|11623.1|13617
1674484800000|2023-01-23 14:40:00|11662|11661|11675.9|11674.9|11690|11689|11661.3|11660.3|10630
1674485100000|2023-01-23 14:45:00|11676.3|11675.3|11721.8|11720.8|11725.4|11724.4|11676.3|11675.3|13988
1674485400000|2023-01-23 14:50:00|11722.2|11721.2|11746.7|11745.7|11752.9|11751.9|11720.7|11719.7|11025
1674485700000|2023-01-23 14:55:00|11746.4|11745.4|11740.4|11739.4|11760.9|11759.9|11732.4|11731.4|11195
1674486000000|2023-01-23 15:00:00|11741.2|11740.2|11751.2|11750.2|11766.3|11765.3|11740|11739|10810
1674486300000|2023-01-23 15:05:00|11751|11750|11736.9|11735.9|11751|11750|11731.7|11730.7|7331
1674486600000|2023-01-23 15:10:00|11737.2|11736.2|11754.9|11753.9|11769.4|11768.4|11735.3|11734.3|10705
1674486900000|2023-01-23 15:15:00|11754.8|11753.8|11766.4|11765.4|11768.7|11767.7|11751.3|11750.3|5115
1674487200000|2023-01-23 15:20:00|11767.5|11766.5|11791.2|11790.2|11791.2|11790.2|11760|11759|11053
1674487500000|2023-01-23 15:25:00|11791.1|11790.1|11791.1|11790.1|11800|11799|11786.3|11785.3|9562
1674487800000|2023-01-23 15:30:00|11791|11790|11801|11800|11807.2|11806.2|11789.7|11788.7|8717
1674488100000|2023-01-23 15:35:00|11800.7|11799.7|11796.1|11795.1|11806.2|11805.2|11792|11791|5137
1674488400000|2023-01-23 15:40:00|11796.2|11795.2|11796.2|11795.2|11804|11803|11784.2|11783.2|5938
1674488700000|2023-01-23 15:45:00|11797.7|11796.7|11820.7|11819.7|11823.2|11822.2|11791|11790|8762
1674489000000|2023-01-23 15:50:00|11820.2|11819.2|11812.7|11811.7|11823.7|11822.7|11808.3|11807.3|6320
1674489300000|2023-01-23 15:55:00|11812.8|11811.8|11810|11809|11823.1|11822.1|11809.7|11808.7|5571
1674489600000|2023-01-23 16:00:00|11810.8|11809.8|11850.1|11849.1|11856.5|11855.5|11810.8|11809.8|9558
1674489900000|2023-01-23 16:05:00|11850.2|11849.2|11870.8|11869.8|11873.5|11872.5|11846.1|11845.1|10582
1674490200000|2023-01-23 16:10:00|11871|11870|11865.1|11864.1|11874.5|11873.5|11864.1|11863.1|6789
1674490500000|2023-01-23 16:15:00|11866.2|11865.2|11890|11889|11891.5|11890.5|11862.6|11861.6|9558
1674490800000|2023-01-23 16:20:00|11890.1|11889.1|11882.5|11881.5|11897.5|11896.5|11881.1|11880.1|7569
1674491100000|2023-01-23 16:25:00|11882.7|11881.7|11852|11851|11884.5|11883.5|11849.7|11848.7|9377
1674491400000|2023-01-23 16:30:00|11851.7|11850.7|11854.7|11853.7|11864.6|11863.6|11849.3|11848.3|6811
1674491700000|2023-01-23 16:35:00|11854.8|11853.8|11863.2|11862.2|11867.2|11866.2|11845.8|11844.8|5616
1674492000000|2023-01-23 16:40:00|11863.3|11862.3|11872.1|11871.1|11874.5|11873.5|11862.2|11861.2|4085
1674492300000|2023-01-23 16:45:00|11872.2|11871.2|11883.2|11882.2|11883.7|11882.7|11864.6|11863.6|4206
1674492600000|2023-01-23 16:50:00|11883.5|11882.5|11881.5|11880.5|11883.7|11882.7|11871.5|11870.5|3852
1674492900000|2023-01-23 16:55:00|11881.3|11880.3|11886.6|11885.6|11889.3|11888.3|11877.2|11876.2|3580
1674493200000|2023-01-23 17:00:00|11887|11886|11882|11881|11887|11886|11875.2|11874.2|3691
1674493500000|2023-01-23 17:05:00|11883|11882|11851.2|11850.2|11883.2|11882.2|11850|11849|5478
1674493800000|2023-01-23 17:10:00|11851.5|11850.5|11853.6|11852.6|11858.5|11857.5|11848.6|11847.6|3898
1674494100000|2023-01-23 17:15:00|11853.5|11852.5|11866.7|11865.7|11869.3|11868.3|11853.5|11852.5|4205
1674494400000|2023-01-23 17:20:00|11868|11867|11870|11869|11873|11872|11856.7|11855.7|3499
1674494700000|2023-01-23 17:25:00|11870.2|11869.2|11871.2|11870.2|11873.7|11872.7|11861.6|11860.6|2865
1674495000000|2023-01-23 17:30:00|11872.2|11871.2|11866.2|11865.2|11873|11872|11860.3|11859.3|2261
1674495300000|2023-01-23 17:35:00|11866.7|11865.7|11867.2|11866.2|11872.1|11871.1|11861.2|11860.2|1992
1674495600000|2023-01-23 17:40:00|11867|11866|11869|11868|11870.6|11869.6|11860.7|11859.7|2075
1674495900000|2023-01-23 17:45:00|11869.1|11868.1|11864|11863|11869.2|11868.2|11861|11860|2300
1674496200000|2023-01-23 17:50:00|11863.3|11862.3|11877.8|11876.8|11880|11879|11858.1|11857.1|4813
1674496500000|2023-01-23 17:55:00|11878.3|11877.3|11883.3|11882.3|11888.1|11887.1|11875.3|11874.3|3941
1674496800000|2023-01-23 18:00:00|11883|11882|11889.5|11888.5|11896.5|11895.5|11879.3|11878.3|6542
1674497100000|2023-01-23 18:05:00|11889.6|11888.6|11893.8|11892.8|11894.7|11893.7|11885|11884|3370
1674497400000|2023-01-23 18:10:00|11894|11893|11892|11891|11897.8|11896.8|11883|11882|4454
1674497700000|2023-01-23 18:15:00|11891.8|11890.8|11898.2|11897.2|11902.5|11901.5|11890|11889|4010
1674498000000|2023-01-23 18:20:00|11898.1|11897.1|11905.1|11904.1|11910|11909|11898|11897|4637
1674498300000|2023-01-23 18:25:00|11905|11904|11904.7|11903.7|11906.2|11905.2|11895.5|11894.5|2530
1674498600000|2023-01-23 18:30:00|11905|11904|11908.6|11907.6|11913.2|11912.2|11904.1|11903.1|4357
1674498900000|2023-01-23 18:35:00|11909|11908|11916.2|11915.2|11918.7|11917.7|11906.3|11905.3|3942
1674499200000|2023-01-23 18:40:00|11916.1|11915.1|11917.5|11916.5|11919.3|11918.3|11908.5|11907.5|3747
1674499500000|2023-01-23 18:45:00|11917.3|11916.3|11918|11917|11923.5|11922.5|11914.8|11913.8|4572
1674499800000|2023-01-23 18:50:00|11918.1|11917.1|11906.3|11905.3|11922|11921|11903.8|11902.8|5028
1674500100000|2023-01-23 18:55:00|11906.2|11905.2|11898.7|11897.7|11911.5|11910.5|11896|11895|4206
1674500400000|2023-01-23 19:00:00|11899.1|11898.1|11881|11880|11900.5|11899.5|11876.5|11875.5|6571
1674500700000|2023-01-23 19:05:00|11881.5|11880.5|11882.1|11881.1|11892.6|11891.6|11878.1|11877.1|3793
1674501000000|2023-01-23 19:10:00|11882.2|11881.2|11885.7|11884.7|11887.7|11886.7|11873.2|11872.2|3939
1674501300000|2023-01-23 19:15:00|11886|11885|11891.7|11890.7|11892.5|11891.5|11880.6|11879.6|2574
1674501600000|2023-01-23 19:20:00|11891.6|11890.6|11887|11886|11895.1|11894.1|11885.8|11884.8|2366
1674501900000|2023-01-23 19:25:00|11886.7|11885.7|11870.5|11869.5|11887.7|11886.7|11863.5|11862.5|4647
1674502200000|2023-01-23 19:30:00|11871|11870|11869.2|11868.2|11882.2|11881.2|11865.5|11864.5|3883
1674502500000|2023-01-23 19:35:00|11869.3|11868.3|11846.7|11845.7|11869.3|11868.3|11842.8|11841.8|7968
1674502800000|2023-01-23 19:40:00|11846.8|11845.8|11845.6|11844.6|11856.2|11855.2|11842.8|11841.8|6769
1674503100000|2023-01-23 19:45:00|11845.5|11844.5|11815.2|11814.2|11846.7|11845.7|11803.8|11802.8|11521
1674503400000|2023-01-23 19:50:00|11815.5|11814.5|11811.1|11810.1|11816.7|11815.7|11799.1|11798.1|5279
1674503700000|2023-01-23 19:55:00|11812.2|11811.2|11828.8|11827.8|11831.3|11830.3|11810.4|11809.4|8103
1674504000000|2023-01-23 20:00:00|11829.8|11828.8|11813.8|11812.8|11832.6|11831.6|11813.2|11812.2|5280
1674504300000|2023-01-23 20:05:00|11813.6|11812.6|11824.1|11823.1|11826.6|11825.6|11805.3|11804.3|5418
1674504600000|2023-01-23 20:10:00|11824.2|11823.2|11843.9|11842.9|11848.9|11847.9|11817.4|11816.4|6343
1674504900000|2023-01-23 20:15:00|11845.3|11844.3|11845.1|11844.1|11853.7|11852.7|11836.7|11835.7|5191
1674505200000|2023-01-23 20:20:00|11844.9|11843.9|11843.1|11842.1|11850.2|11849.2|11834.1|11833.1|3659
1674505500000|2023-01-23 20:25:00|11843.2|11842.2|11841.3|11840.3|11843.2|11842.2|11822.4|11821.4|4996
1674505800000|2023-01-23 20:30:00|11841.6|11840.6|11833.8|11832.8|11845.6|11844.6|11830.4|11829.4|3487
1674506100000|2023-01-23 20:35:00|11834.1|11833.1|11847.6|11846.6|11854.1|11853.1|11829.8|11828.8|4470
1674506400000|2023-01-23 20:40:00|11848.5|11847.5|11849.7|11848.7|11851.3|11850.3|11830.2|11829.2|4574
1674506700000|2023-01-23 20:45:00|11849.8|11848.8|11854.2|11853.2|11859|11858|11844.3|11843.3|5086
1674507000000|2023-01-23 20:50:00|11854.3|11853.3|11871.3|11870.3|11877.3|11876.3|11853.8|11852.8|8799
1674507300000|2023-01-23 20:55:00|11871.9|11870.9|11869.8|11868.8|11879.4|11878.4|11864.7|11863.7|19302
1674507600000|2023-01-23 21:00:00|11870.3|11868.3|11855|11853|11870.3|11868.3|11853.4|11851.4|6457
1674507900000|2023-01-23 21:05:00|11855.3|11853.3|11859.2|11857.2|11860.7|11858.7|11853.9|11851.9|1496
1674508200000|2023-01-23 21:10:00|11859.3|11857.3|11858.8|11856.8|11860.5|11858.5|11854.5|11852.5|1323
1674508500000|2023-01-23 21:15:00|11859.5|11857.5|11859|11857|11862|11860|11856.7|11854.7|477
1674508800000|2023-01-23 21:20:00|11859.2|11857.2|11860|11858|11860.5|11858.5|11856.9|11854.9|276
1674509100000|2023-01-23 21:25:00|11859.5|11857.5|11858.5|11856.5|11859.8|11857.8|11857.3|11855.3|333
1674509400000|2023-01-23 21:30:00|11858.7|11856.7|11864.8|11862.8|11865.7|11863.7|11857.8|11855.8|341
1674509700000|2023-01-23 21:35:00|11864.4|11862.4|11865.4|11863.4|11865.8|11863.8|11863.8|11861.8|279
1674510000000|2023-01-23 21:40:00|11865.3|11863.3|11869|11867|11869.2|11867.2|11864.3|11862.3|554
1674510300000|2023-01-23 21:45:00|11869.3|11867.3|11873.8|11871.8|11875.2|11873.2|11868.2|11866.2|890
1674510600000|2023-01-23 21:50:00|11873.9|11871.9|11870.9|11868.9|11874.5|11872.5|11870.4|11868.4|457
1674510900000|2023-01-23 21:55:00|11870.8|11868.8|11875.9|11870.9|11875.9|11872.3|11870.5|11868.5|461
1674511200000|2023-01-23 22:00:00|11875.1|11870.1|11874.2|11869.2|11875.9|11870.9|11873.8|11868.8|2
1674511500000|2023-01-23 22:05:00|11874.1|11869.1|11872.4|11867.4|11875|11870|11872.4|11867.4|0
1674511800000|2023-01-23 22:10:00|11872.3|11867.3|11870.9|11865.9|11872.7|11867.7|11870.8|11865.8|0
1674512100000|2023-01-23 22:15:00|11871.4|11866.4|11871.2|11866.2|11871.7|11866.7|11871.2|11866.2|0
1674512400000|2023-01-23 22:20:00|11871.3|11866.3|11871.2|11866.2|11871.3|11866.3|11870.3|11865.3|0
1674512700000|2023-01-23 22:25:00|11871.1|11866.1|11872|11867|11872.4|11867.4|11870.9|11865.9|0
1674513000000|2023-01-23 22:30:00|11871.6|11866.6|11871.8|11866.8|11872.4|11867.4|11871.3|11866.3|0
1674513300000|2023-01-23 22:35:00|11872.2|11867.2|11873.6|11868.6|11874|11869|11871.7|11866.7|0
1674513600000|2023-01-23 22:40:00|11874.2|11869.2|11872.6|11867.6|11874.2|11869.2|11872.5|11867.5|0
1674513900000|2023-01-23 22:45:00|11872.5|11867.5|11871.4|11866.4|11872.5|11867.5|11871|11866|0
1674514200000|2023-01-23 22:50:00|11871.2|11866.2|11871.4|11866.4|11871.6|11866.6|11870.9|11865.9|0
1674514500000|2023-01-23 22:55:00|11871.3|11866.3|11873|11868|11874.4|11869.4|11871.3|11866.3|0
1674514800000|2023-01-23 23:00:00|11871.8|11869.8|11868.5|11866.5|11874.8|11872.8|11868.3|11866.3|448
1674515100000|2023-01-23 23:05:00|11868.7|11866.7|11872.3|11870.3|11874.5|11872.5|11868.5|11866.5|299
1674515400000|2023-01-23 23:10:00|11872.5|11870.5|11870.9|11868.9|11872.7|11870.7|11868.5|11866.5|329
1674515700000|2023-01-23 23:15:00|11870.8|11868.8|11869.7|11867.7|11872.2|11870.2|11867.5|11865.5|156
1674516000000|2023-01-23 23:20:00|11869.5|11867.5|11864.2|11862.2|11869.5|11867.5|11863.3|11861.3|174
1674516300000|2023-01-23 23:25:00|11864.3|11862.3|11861.2|11859.2|11865.2|11863.2|11860.5|11858.5|242
1674516600000|2023-01-23 23:30:00|11861.3|11859.3|11856.9|11854.9|11861.4|11859.4|11855.9|11853.9|332
1674516900000|2023-01-23 23:35:00|11856.8|11854.8|11858.7|11856.7|11858.8|11856.8|11854.8|11852.8|258
1674517200000|2023-01-23 23:40:00|11858.8|11856.8|11858.7|11856.7|11859.9|11857.9|11857.5|11855.5|120
1674517500000|2023-01-23 23:45:00|11858.5|11856.5|11861.7|11859.7|11863.3|11861.3|11857.9|11855.9|234
1674517800000|2023-01-23 23:50:00|11861.8|11859.8|11862.5|11860.5|11863.5|11861.5|11860.9|11858.9|103
1674518100000|2023-01-23 23:55:00|11862.2|11860.2|11857.3|11855.3|11862.5|11860.5|11856.8|11854.8|219
1674518400000|2023-01-24 00:00:00|11857.4|11855.4|11861.3|11859.3|11863.8|11861.8|11855.7|11853.7|317
1674518700000|2023-01-24 00:05:00|11861.4|11859.4|11858.3|11856.3|11861.4|11859.4|11858.2|11856.2|134
1674519000000|2023-01-24 00:10:00|11858.2|11856.2|11858|11856|11861.7|11859.7|11857.9|11855.9|107
1674519300000|2023-01-24 00:15:00|11858.2|11856.2|11857.8|11855.8|11858.9|11856.9|11854|11852|328
1674519600000|2023-01-24 00:20:00|11857.9|11855.9|11855.5|11853.5|11859|11857|11854.4|11852.4|304
1674519900000|2023-01-24 00:25:00|11855.4|11853.4|11858.9|11856.9|11860|11858|11855.3|11853.3|154
1674520200000|2023-01-24 00:30:00|11858.8|11856.8|11860.8|11858.8|11862.4|11860.4|11858.7|11856.7|242
1674520500000|2023-01-24 00:35:00|11860.7|11858.7|11861.8|11859.8|11862.3|11860.3|11859|11857|155
1674520800000|2023-01-24 00:40:00|11861.9|11859.9|11860|11858|11861.9|11859.9|11859|11857|94
1674521100000|2023-01-24 00:45:00|11860.2|11858.2|11858.7|11856.7|11860.9|11858.9|11857.7|11855.7|108
1674521400000|2023-01-24 00:50:00|11858.8|11856.8|11860.5|11858.5|11861.7|11859.7|11858.7|11856.7|89
1674521700000|2023-01-24 00:55:00|11860|11858|11859.8|11857.8|11862.2|11860.2|11859.4|11857.4|113
1674522000000|2023-01-24 01:00:00|11859.9|11857.9|11852|11850|11861.3|11859.3|11851.9|11849.9|405
1674522300000|2023-01-24 01:05:00|11852.3|11850.3|11853.8|11851.8|11855|11853|11851|11849|240
1674522600000|2023-01-24 01:10:00|11853.9|11851.9|11856.8|11854.8|11856.9|11854.9|11853.4|11851.4|166
1674522900000|2023-01-24 01:15:00|11856.9|11854.9|11859.3|11857.3|11860.3|11858.3|11856.5|11854.5|228
1674523200000|2023-01-24 01:20:00|11859.2|11857.2|11856.8|11854.8|11859.8|11857.8|11856.7|11854.7|138
1674523500000|2023-01-24 01:25:00|11856.7|11854.7|11858.3|11856.3|11858.5|11856.5|11856|11854|121
1674523800000|2023-01-24 01:30:00|11858.4|11856.4|11864|11862|11866.7|11864.7|11858.4|11856.4|456
1674524100000|2023-01-24 01:35:00|11863.9|11861.9|11863.8|11861.8|11864.7|11862.7|11861.9|11859.9|176
1674524400000|2023-01-24 01:40:00|11863.9|11861.9|11867.4|11865.4|11868.2|11866.2|11863.7|11861.7|457
1674524700000|2023-01-24 01:45:00|11867.3|11865.3|11867.2|11865.2|11869.7|11867.7|11866.5|11864.5|311
1674525000000|2023-01-24 01:50:00|11867.3|11865.3|11866.5|11864.5|11867.5|11865.5|11865.4|11863.4|141
1674525300000|2023-01-24 01:55:00|11866.7|11864.7|11865|11863|11867.4|11865.4|11864|11862|156
1674525600000|2023-01-24 02:00:00|11864.9|11862.9|11867|11865|11867.5|11865.5|11864.2|11862.2|223
1674525900000|2023-01-24 02:05:00|11866.9|11864.9|11867.2|11865.2|11867.9|11865.9|11866.3|11864.3|84
1674526200000|2023-01-24 02:10:00|11867.3|11865.3|11866.5|11864.5|11867.5|11865.5|11864.5|11862.5|134
1674526500000|2023-01-24 02:15:00|11866.4|11864.4|11871.3|11869.3|11874.2|11872.2|11866.4|11864.4|364
1674526800000|2023-01-24 02:20:00|11871.2|11869.2|11872.3|11870.3|11876.2|11874.2|11870.7|11868.7|413
1674527100000|2023-01-24 02:25:00|11872.4|11870.4|11871.8|11869.8|11873|11871|11869.4|11867.4|171
1674527400000|2023-01-24 02:30:00|11872|11870|11870.3|11868.3|11873.9|11871.9|11869.7|11867.7|153
1674527700000|2023-01-24 02:35:00|11870|11868|11868.8|11866.8|11870|11868|11867.4|11865.4|195
1674528000000|2023-01-24 02:40:00|11868.7|11866.7|11867.9|11865.9|11869.7|11867.7|11866.9|11864.9|90
1674528300000|2023-01-24 02:45:00|11867.8|11865.8|11865.5|11863.5|11868.7|11866.7|11864.2|11862.2|176
1674528600000|2023-01-24 02:50:00|11865.4|11863.4|11866.2|11864.2|11867.9|11865.9|11865.3|11863.3|85
1674528900000|2023-01-24 02:55:00|11866|11864|11867.8|11865.8|11868.5|11866.5|11865.9|11863.9|87
1674529200000|2023-01-24 03:00:00|11867.3|11865.3|11867.9|11865.9|11868.9|11866.9|11866.9|11864.9|73
1674529500000|2023-01-24 03:05:00|11868|11866|11869|11867|11869.7|11867.7|11867.3|11865.3|111
1674529800000|2023-01-24 03:10:00|11868.9|11866.9|11865.8|11863.8|11868.9|11866.9|11865.3|11863.3|93
1674530100000|2023-01-24 03:15:00|11865.7|11863.7|11866.2|11864.2|11866.5|11864.5|11864.9|11862.9|130
1674530400000|2023-01-24 03:20:00|11866.3|11864.3|11864.9|11862.9|11866.4|11864.4|11864.3|11862.3|88
1674530700000|2023-01-24 03:25:00|11864.8|11862.8|11866|11864|11866.3|11864.3|11864.8|11862.8|57
1674531000000|2023-01-24 03:30:00|11866.2|11864.2|11866.9|11864.9|11867.8|11865.8|11865|11863|95
1674531300000|2023-01-24 03:35:00|11867|11865|11867.9|11865.9|11869.8|11867.8|11866.9|11864.9|177
1674531600000|2023-01-24 03:40:00|11868|11866|11866.2|11864.2|11868.3|11866.3|11865.7|11863.7|40
1674531900000|2023-01-24 03:45:00|11866.7|11864.7|11866.2|11864.2|11866.7|11864.7|11863.3|11861.3|160
1674532200000|2023-01-24 03:50:00|11866|11864|11865.5|11863.5|11867.2|11865.2|11865.3|11863.3|71
1674532500000|2023-01-24 03:55:00|11865.7|11863.7|11864.5|11862.5|11865.9|11863.9|11864.4|11862.4|36
1674532800000|2023-01-24 04:00:00|11864.4|11862.4|11861.5|11859.5|11864.8|11862.8|11861.4|11859.4|167
1674533100000|2023-01-24 04:05:00|11861.4|11859.4|11861.4|11859.4|11862.8|11860.8|11860.9|11858.9|122
1674533400000|2023-01-24 04:10:00|11861.5|11859.5|11861.3|11859.3|11862.2|11860.2|11860.8|11858.8|66
1674533700000|2023-01-24 04:15:00|11860.8|11858.8|11861.8|11859.8|11861.8|11859.8|11859.9|11857.9|103
1674534000000|2023-01-24 04:20:00|11861.9|11859.9|11862|11860|11862.7|11860.7|11861.9|11859.9|50
1674534300000|2023-01-24 04:25:00|11862.5|11860.5|11863.5|11861.5|11863.7|11861.7|11860.7|11858.7|147
1674534600000|2023-01-24 04:30:00|11863.7|11861.7|11862.2|11860.2|11865.3|11863.3|11862|11860|124
1674534900000|2023-01-24 04:35:00|11861.9|11859.9|11863.8|11861.8|11863.9|11861.9|11861.3|11859.3|90
1674535200000|2023-01-24 04:40:00|11863.9|11861.9|11863.4|11861.4|11864.2|11862.2|11863|11861|48
1674535500000|2023-01-24 04:45:00|11863.5|11861.5|11866.9|11864.9|11867|11865|11863.2|11861.2|155
1674535800000|2023-01-24 04:50:00|11867|11865|11866.5|11864.5|11868.7|11866.7|11866.3|11864.3|182
1674536100000|2023-01-24 04:55:00|11866.4|11864.4|11868.8|11866.8|11868.8|11866.8|11866.4|11864.4|158
1674536400000|2023-01-24 05:00:00|11868.5|11866.5|11869.8|11867.8|11871.4|11869.4|11868.3|11866.3|234
1674536700000|2023-01-24 05:05:00|11869.7|11867.7|11866.3|11864.3|11870.8|11868.8|11866.3|11864.3|198
1674537000000|2023-01-24 05:10:00|11866.4|11864.4|11869|11867|11869.4|11867.4|11865.4|11863.4|111
1674537300000|2023-01-24 05:15:00|11869.2|11867.2|11868.9|11866.9|11870.8|11868.8|11868.8|11866.8|91
1674537600000|2023-01-24 05:20:00|11868.8|11866.8|11869.2|11867.2|11869.5|11867.5|11867.9|11865.9|73
1674537900000|2023-01-24 05:25:00|11869.4|11867.4|11870.5|11868.5|11870.7|11868.7|11868.8|11866.8|79
1674538200000|2023-01-24 05:30:00|11870.4|11868.4|11871.3|11869.3|11875.2|11873.2|11870.4|11868.4|261
1674538500000|2023-01-24 05:35:00|11871.4|11869.4|11878.8|11876.8|11882.8|11880.8|11870.9|11868.9|549
1674538800000|2023-01-24 05:40:00|11878.9|11876.9|11879.3|11877.3|11880.8|11878.8|11878.3|11876.3|243
1674539100000|2023-01-24 05:45:00|11879.2|11877.2|11874|11872|11879.3|11877.3|11873.5|11871.5|382
1674539400000|2023-01-24 05:50:00|11874.2|11872.2|11869.8|11867.8|11875.2|11873.2|11869.3|11867.3|329
1674539700000|2023-01-24 05:55:00|11869.7|11867.7|11869.9|11867.9|11870.4|11868.4|11867.5|11865.5|206
1674540000000|2023-01-24 06:00:00|11869.8|11867.8|11866.9|11864.9|11872.2|11870.2|11866|11864|299
1674540300000|2023-01-24 06:05:00|11866.8|11864.8|11863.3|11861.3|11866.8|11864.8|11860.7|11858.7|387
1674540600000|2023-01-24 06:10:00|11862.8|11860.8|11864.3|11862.3|11864.7|11862.7|11858.9|11856.9|233
1674540900000|2023-01-24 06:15:00|11864.2|11862.2|11864.4|11862.4|11865.2|11863.2|11862.5|11860.5|88
1674541200000|2023-01-24 06:20:00|11864.3|11862.3|11866.4|11864.4|11866.9|11864.9|11864.2|11862.2|65
1674541500000|2023-01-24 06:25:00|11866.5|11864.5|11870.8|11868.8|11871|11869|11866.2|11864.2|152
1674541800000|2023-01-24 06:30:00|11870.9|11868.9|11869.3|11867.3|11871.3|11869.3|11868.5|11866.5|194
1674542100000|2023-01-24 06:35:00|11869.4|11867.4|11871.3|11869.3|11871.3|11869.3|11869|11867|157
1674542400000|2023-01-24 06:40:00|11871.4|11869.4|11872.8|11870.8|11874.3|11872.3|11870.5|11868.5|219
1674542700000|2023-01-24 06:45:00|11872.5|11870.5|11870.9|11868.9|11873.2|11871.2|11870.5|11868.5|118
1674543000000|2023-01-24 06:50:00|11870.8|11868.8|11869|11867|11871.3|11869.3|11869|11867|81
1674543300000|2023-01-24 06:55:00|11868.4|11866.4|11869.4|11867.4|11870|11868|11863.2|11861.2|394
1674543600000|2023-01-24 07:00:00|11869|11867|11865.4|11863.4|11869|11867|11862.4|11860.4|243
1674543900000|2023-01-24 07:05:00|11865.5|11863.5|11863.4|11861.4|11866.2|11864.2|11861.4|11859.4|245
1674544200000|2023-01-24 07:10:00|11863.7|11861.7|11862.2|11860.2|11865.4|11863.4|11860|11858|211
1674544500000|2023-01-24 07:15:00|11862.3|11860.3|11867.4|11865.4|11868.5|11866.5|11861.9|11859.9|261
1674544800000|2023-01-24 07:20:00|11867.3|11865.3|11874.7|11872.7|11875|11873|11866.9|11864.9|544
1674545100000|2023-01-24 07:25:00|11874.5|11872.5|11872.2|11870.2|11874.9|11872.9|11870.2|11868.2|253
1674545400000|2023-01-24 07:30:00|11871.7|11869.7|11865.3|11863.3|11874.2|11872.2|11864.3|11862.3|350
1674545700000|2023-01-24 07:35:00|11865.2|11863.2|11864.8|11862.8|11866.8|11864.8|11862.9|11860.9|241
1674546000000|2023-01-24 07:40:00|11864.4|11862.4|11858.9|11856.9|11864.5|11862.5|11857.2|11855.2|428
1674546300000|2023-01-24 07:45:00|11859|11857|11855.4|11853.4|11859|11857|11855.2|11853.2|329
1674546600000|2023-01-24 07:50:00|11855.3|11853.3|11854.2|11852.2|11856.5|11854.5|11849.3|11847.3|580
1674546900000|2023-01-24 07:55:00|11854|11852|11859.4|11857.4|11859.5|11857.5|11853.5|11851.5|326
1674547200000|2023-01-24 08:00:00|11859.5|11857.5|11866.4|11864.4|11871.3|11869.3|11859.5|11857.5|1025
1674547500000|2023-01-24 08:05:00|11865.4|11863.4|11851.5|11849.5|11866.4|11864.4|11850.7|11848.7|818
1674547800000|2023-01-24 08:10:00|11851.4|11849.4|11852.4|11850.4|11857.5|11855.5|11851.2|11849.2|424
1674548100000|2023-01-24 08:15:00|11852.9|11850.9|11856.7|11854.7|11860.3|11858.3|11852.7|11850.7|475
1674548400000|2023-01-24 08:20:00|11856.9|11854.9|11860.9|11858.9|11861.3|11859.3|11854.2|11852.2|361
1674548700000|2023-01-24 08:25:00|11860.8|11858.8|11858.2|11856.2|11863.4|11861.4|11854.9|11852.9|404
1674549000000|2023-01-24 08:30:00|11857.9|11855.9|11854.9|11852.9|11861.9|11859.9|11848.3|11846.3|851
1674549300000|2023-01-24 08:35:00|11855|11853|11856.8|11854.8|11857|11855|11846.3|11844.3|784
1674549600000|2023-01-24 08:40:00|11856.7|11854.7|11858.7|11856.7|11863.2|11861.2|11856.2|11854.2|492
1674549900000|2023-01-24 08:45:00|11859.4|11857.4|11860.2|11858.2|11863.5|11861.5|11855.7|11853.7|478
1674550200000|2023-01-24 08:50:00|11859.9|11857.9|11860.2|11858.2|11866.2|11864.2|11858.7|11856.7|402
1674550500000|2023-01-24 08:55:00|11860.7|11858.7|11861.9|11859.9|11866.3|11864.3|11858.8|11856.8|282
1674550800000|2023-01-24 09:00:00|11862|11860|11854.2|11852.2|11862.8|11860.8|11850.4|11848.4|929
1674551100000|2023-01-24 09:05:00|11854|11852|11853.2|11851.2|11862.7|11860.7|11852.9|11850.9|609
1674551400000|2023-01-24 09:10:00|11853|11851|11862.4|11860.4|11863|11861|11852.2|11850.2|448
1674551700000|2023-01-24 09:15:00|11862.5|11860.5|11858.2|11856.2|11862.9|11860.9|11855.9|11853.9|426
1674552000000|2023-01-24 09:20:00|11858|11856|11850.7|11848.7|11860.7|11858.7|11850.7|11848.7|436
1674552300000|2023-01-24 09:25:00|11850.5|11848.5|11849.3|11847.3|11853.2|11851.2|11847.5|11845.5|740
1674552600000|2023-01-24 09:30:00|11849.5|11847.5|11846.2|11844.2|11853.3|11851.3|11844.9|11842.9|634
1674552900000|2023-01-24 09:35:00|11846.3|11844.3|11850|11848|11851.5|11849.5|11846.3|11844.3|523
1674553200000|2023-01-24 09:40:00|11849.7|11847.7|11839.8|11837.8|11849.7|11847.7|11839.4|11837.4|814
1674553500000|2023-01-24 09:45:00|11840.4|11838.4|11844.9|11842.9|11845.3|11843.3|11839.5|11837.5|685
1674553800000|2023-01-24 09:50:00|11844.8|11842.8|11842.9|11840.9|11849.5|11847.5|11842.7|11840.7|699
1674554100000|2023-01-24 09:55:00|11843|11841|11842.7|11840.7|11844.7|11842.7|11840.4|11838.4|422
1674554400000|2023-01-24 10:00:00|11842.8|11840.8|11843.4|11841.4|11847|11845|11841.4|11839.4|350
1674554700000|2023-01-24 10:05:00|11843.5|11841.5|11835.7|11833.7|11844.9|11842.9|11835.7|11833.7|519
1674555000000|2023-01-24 10:10:00|11835.8|11833.8|11836.3|11834.3|11838.4|11836.4|11832.2|11830.2|483
1674555300000|2023-01-24 10:15:00|11836.4|11834.4|11829.9|11827.9|11837.7|11835.7|11827.9|11825.9|546
1674555600000|2023-01-24 10:20:00|11830|11828|11831.2|11829.2|11832.2|11830.2|11827.4|11825.4|330
1674555900000|2023-01-24 10:25:00|11831|11829|11829.4|11827.4|11832.2|11830.2|11828.2|11826.2|347
1674556200000|2023-01-24 10:30:00|11829.3|11827.3|11828.3|11826.3|11831.5|11829.5|11823.2|11821.2|638
1674556500000|2023-01-24 10:35:00|11828.2|11826.2|11836.3|11834.3|11836.7|11834.7|11826.3|11824.3|726
1674556800000|2023-01-24 10:40:00|11835.4|11833.4|11834.9|11832.9|11842|11840|11832.9|11830.9|878
1674557100000|2023-01-24 10:45:00|11834.2|11832.2|11837.7|11835.7|11838.4|11836.4|11831|11829|1261
1674557400000|2023-01-24 10:50:00|11837.4|11835.4|11837.8|11835.8|11840.4|11838.4|11835.8|11833.8|493
1674557700000|2023-01-24 10:55:00|11837.7|11835.7|11839.3|11837.3|11839.4|11837.4|11834.2|11832.2|315
1674558000000|2023-01-24 11:00:00|11839.2|11837.2|11831.3|11829.3|11839.2|11837.2|11829.3|11827.3|544
1674558300000|2023-01-24 11:05:00|11831.2|11829.2|11822|11820|11831.2|11829.2|11819.3|11817.3|717
1674558600000|2023-01-24 11:10:00|11822.5|11820.5|11818.8|11816.8|11824.4|11822.4|11817.5|11815.5|735
1674558900000|2023-01-24 11:15:00|11819|11817|11817.5|11815.5|11822.9|11820.9|11815.8|11813.8|603
1674559200000|2023-01-24 11:20:00|11817.7|11815.7|11821.2|11819.2|11821.5|11819.5|11816.4|11814.4|333
1674559500000|2023-01-24 11:25:00|11821|11819|11818.9|11816.9|11823|11821|11818.2|11816.2|370
1674559800000|2023-01-24 11:30:00|11818.8|11816.8|11822.7|11820.7|11824.2|11822.2|11815.8|11813.8|650
1674560100000|2023-01-24 11:35:00|11821.9|11819.9|11828.3|11826.3|11830.4|11828.4|11821|11819|715
1674560400000|2023-01-24 11:40:00|11828.4|11826.4|11830|11828|11832.4|11830.4|11826.5|11824.5|489
1674560700000|2023-01-24 11:45:00|11829.8|11827.8|11829.3|11827.3|11829.9|11827.9|11825.2|11823.2|315
1674561000000|2023-01-24 11:50:00|11829.2|11827.2|11824.3|11822.3|11829.5|11827.5|11822.8|11820.8|392
1674561300000|2023-01-24 11:55:00|11824.4|11822.4|11820.8|11818.8|11824.4|11822.4|11820.2|11818.2|411
1674561600000|2023-01-24 12:00:00|11820.7|11818.7|11816.3|11814.3|11825.9|11823.9|11816.3|11814.3|821
1674561900000|2023-01-24 12:05:00|11816.4|11814.4|11820.7|11818.7|11824.4|11822.4|11816.4|11814.4|396
1674562200000|2023-01-24 12:10:00|11820.5|11818.5|11820.9|11818.9|11822.4|11820.4|11813.3|11811.3|557
1674562500000|2023-01-24 12:15:00|11820.8|11818.8|11823.7|11821.7|11827.5|11825.5|11820.2|11818.2|497
1674562800000|2023-01-24 12:20:00|11823.8|11821.8|11824.9|11822.9|11827.8|11825.8|11822.7|11820.7|322
1674563100000|2023-01-24 12:25:00|11824.8|11822.8|11828.4|11826.4|11830.2|11828.2|11823|11821|338
1674563400000|2023-01-24 12:30:00|11828.3|11826.3|11820.4|11818.4|11828.3|11826.3|11820.3|11818.3|440
1674563700000|2023-01-24 12:35:00|11820.2|11818.2|11817.7|11815.7|11821.9|11819.9|11811.9|11809.9|643
1674564000000|2023-01-24 12:40:00|11817.8|11815.8|11824.4|11822.4|11826.2|11824.2|11816.4|11814.4|569
1674564300000|2023-01-24 12:45:00|11824.3|11822.3|11823.8|11821.8|11826.2|11824.2|11818.5|11816.5|433
1674564600000|2023-01-24 12:50:00|11824.3|11822.3|11823.7|11821.7|11828|11826|11822.9|11820.9|359
1674564900000|2023-01-24 12:55:00|11823.2|11821.2|11819.4|11817.4|11823.2|11821.2|11818.9|11816.9|369
1674565200000|2023-01-24 13:00:00|11819.9|11817.9|11820.9|11818.9|11823.3|11821.3|11814.5|11812.5|884
1674565500000|2023-01-24 13:05:00|11821|11819|11825.2|11823.2|11826.3|11824.3|11817.9|11815.9|883
1674565800000|2023-01-24 13:10:00|11825|11823|11819.7|11817.7|11825.5|11823.5|11819.3|11817.3|583
1674566100000|2023-01-24 13:15:00|11819.8|11817.8|11814.4|11812.4|11821.5|11819.5|11811.3|11809.3|922
1674566400000|2023-01-24 13:20:00|11814.5|11812.5|11818.4|11816.4|11818.7|11816.7|11808.2|11806.2|1043
1674566700000|2023-01-24 13:25:00|11818.2|11816.2|11821|11819|11821|11819|11813.3|11811.3|668
1674567000000|2023-01-24 13:30:00|11821.2|11819.2|11813.5|11811.5|11825|11823|11812.4|11810.4|1206
1674567300000|2023-01-24 13:35:00|11813.7|11811.7|11797.8|11795.8|11814.4|11812.4|11797.8|11795.8|2110
1674567600000|2023-01-24 13:40:00|11797.9|11795.9|11783.3|11781.3|11799.9|11797.9|11775.9|11773.9|4810
1674567900000|2023-01-24 13:45:00|11783.4|11781.4|11789.4|11787.4|11795.5|11793.5|11778.7|11776.7|2621
1674568200000|2023-01-24 13:50:00|11788.7|11786.7|11781|11779|11789.8|11787.8|11774.7|11772.7|2516
1674568500000|2023-01-24 13:55:00|11780.9|11778.9|11787.3|11785.3|11789.7|11787.7|11776.3|11774.3|2245
1674568800000|2023-01-24 14:00:00|11788.5|11786.5|11784|11782|11791.7|11789.7|11781|11779|1766
1674569100000|2023-01-24 14:05:00|11783.8|11781.8|11789.3|11787.3|11794.8|11792.8|11783.4|11781.4|2090
1674569400000|2023-01-24 14:10:00|11789|11787|11793|11791|11794.5|11792.5|11781.9|11779.9|1886
1674569700000|2023-01-24 14:15:00|11793.2|11791.2|11790.9|11788.9|11793.8|11791.8|11788.9|11786.9|1025
1674570000000|2023-01-24 14:20:00|11791|11789|11790.7|11788.7|11798.5|11796.5|11788.9|11786.9|1531
1674570300000|2023-01-24 14:25:00|11790.5|11788.5|11798.4|11796.4|11800.7|11798.7|11784.9|11782.9|3185
1674570600000|2023-01-24 14:30:00|11797.9|11796.9|11809.5|11808.5|11821.3|11820.3|11779|11778|17677
1674570900000|2023-01-24 14:35:00|11809|11808|11814.2|11813.2|11823.3|11822.3|11784.2|11783.2|11516
1674571200000|2023-01-24 14:40:00|11813|11812|11829.5|11828.5|11840|11839|11807|11806|10065
1674571500000|2023-01-24 14:45:00|11827|11826|11854|11853|11861|11860|11811|11810|14632
1674571800000|2023-01-24 14:50:00|11854.2|11853.2|11886|11885|11886.5|11885.5|11846|11845|12076
1674572100000|2023-01-24 14:55:00|11885.7|11884.7|11822.3|11821.3|11889.3|11888.3|11814.5|11813.5|13475
1674572400000|2023-01-24 15:00:00|11821.9|11820.9|11803.8|11802.8|11831|11830|11801.5|11800.5|9922
1674572700000|2023-01-24 15:05:00|11804.1|11803.1|11813.7|11812.7|11821|11820|11778|11777|11559
1674573000000|2023-01-24 15:10:00|11813.5|11812.5|11845.3|11844.3|11846.5|11845.5|11806|11805|8198
1674573300000|2023-01-24 15:15:00|11845.1|11844.1|11822.7|11821.7|11876.5|11875.5|11819|11818|12319
1674573600000|2023-01-24 15:20:00|11822|11821|11818.3|11817.3|11836|11835|11803.8|11802.8|6695
1674573900000|2023-01-24 15:25:00|11818.5|11817.5|11838.8|11837.8|11840.5|11839.5|11817|11816|6118
1674574200000|2023-01-24 15:30:00|11838.5|11837.5|11836.5|11835.5|11849|11848|11818.3|11817.3|6614
1674574500000|2023-01-24 15:35:00|11836.4|11835.4|11812.8|11811.8|11836.8|11835.8|11797|11796|7215
1674574800000|2023-01-24 15:40:00|11812.5|11811.5|11837.8|11836.8|11843.8|11842.8|11803.3|11802.3|6636
1674575100000|2023-01-24 15:45:00|11836.9|11835.9|11844.7|11843.7|11854|11853|11830.8|11829.8|6369
1674575400000|2023-01-24 15:50:00|11844.4|11843.4|11861.8|11860.8|11861.8|11860.8|11838.2|11837.2|5108
1674575700000|2023-01-24 15:55:00|11861.5|11860.5|11871|11870|11881.8|11880.8|11859.2|11858.2|7582
1674576000000|2023-01-24 16:00:00|11871.9|11870.9|11870.3|11869.3|11876|11875|11856.8|11855.8|5332
1674576300000|2023-01-24 16:05:00|11870.4|11869.4|11860.5|11859.5|11872.3|11871.3|11855.3|11854.3|5249
1674576600000|2023-01-24 16:10:00|11861|11860|11853.5|11852.5|11868|11867|11845.3|11844.3|4744
1674576900000|2023-01-24 16:15:00|11855|11854|11851.2|11850.2|11859|11858|11838.7|11837.7|3860
1674577200000|2023-01-24 16:20:00|11850.8|11849.8|11864.8|11863.8|11868.5|11867.5|11843.5|11842.5|4117
1674577500000|2023-01-24 16:25:00|11864.5|11863.5|11876.3|11875.3|11877.4|11876.4|11858.3|11857.3|3484
1674577800000|2023-01-24 16:30:00|11876.5|11875.5|11849.9|11848.9|11878|11877|11847.3|11846.3|5079
1674578100000|2023-01-24 16:35:00|11849.8|11848.8|11865.3|11864.3|11865.4|11864.4|11846|11845|3300
1674578400000|2023-01-24 16:40:00|11865.9|11864.9|11856.9|11855.9|11868.9|11867.9|11848.4|11847.4|3760
1674578700000|2023-01-24 16:45:00|11856.6|11855.6|11861.4|11860.4|11864.9|11863.9|11852.4|11851.4|2409
1674579000000|2023-01-24 16:50:00|11861.6|11860.6|11856.6|11855.6|11868.6|11867.6|11853|11852|2598
1674579300000|2023-01-24 16:55:00|11856.5|11855.5|11857.4|11856.4|11864.4|11863.4|11849.9|11848.9|2174
1674579600000|2023-01-24 17:00:00|11856.6|11855.6|11846.8|11845.8|11857.4|11856.4|11827.6|11826.6|6401
1674579900000|2023-01-24 17:05:00|11846.6|11845.6|11858.4|11857.4|11863.1|11862.1|11845.1|11844.1|3868
1674580200000|2023-01-24 17:10:00|11857.9|11856.9|11869.9|11868.9|11870.1|11869.1|11856.5|11855.5|3390
1674580500000|2023-01-24 17:15:00|11869.6|11868.6|11873.6|11872.6|11877|11876|11865.3|11864.3|2602
1674580800000|2023-01-24 17:20:00|11873.9|11872.9|11866.9|11865.9|11873.9|11872.9|11862.3|11861.3|2437
1674581100000|2023-01-24 17:25:00|11867|11866|11864.9|11863.9|11869.9|11868.9|11857.6|11856.6|2522
1674581400000|2023-01-24 17:30:00|11864.8|11863.8|11851.6|11850.6|11864.8|11863.8|11850.8|11849.8|2578
1674581700000|2023-01-24 17:35:00|11851.9|11850.9|11848.8|11847.8|11858.8|11857.8|11842.9|11841.9|3149
1674582000000|2023-01-24 17:40:00|11848.6|11847.6|11835|11834|11850|11849|11831.8|11830.8|3029
1674582300000|2023-01-24 17:45:00|11834.6|11833.6|11837.9|11836.9|11842.9|11841.9|11829.6|11828.6|3596
1674582600000|2023-01-24 17:50:00|11837.8|11836.8|11839|11838|11844.4|11843.4|11830.8|11829.8|3493
1674582900000|2023-01-24 17:55:00|11839.4|11838.4|11840.4|11839.4|11846.6|11845.6|11834.5|11833.5|2378
1674583200000|2023-01-24 18:00:00|11839.7|11838.7|11817.5|11816.5|11852|11851|11812.3|11811.3|5240
1674583500000|2023-01-24 18:05:00|11817.6|11816.6|11832.7|11831.7|11837.2|11836.2|11815.2|11814.2|3508
1674583800000|2023-01-24 18:10:00|11833|11832|11841.2|11840.2|11848|11847|11832.2|11831.2|3159
1674584100000|2023-01-24 18:15:00|11841.3|11840.3|11850.2|11849.2|11857.5|11856.5|11838.3|11837.3|3330
1674584400000|2023-01-24 18:20:00|11850.3|11849.3|11848.5|11847.5|11853|11852|11840.3|11839.3|2003
1674584700000|2023-01-24 18:25:00|11848.2|11847.2|11853.5|11852.5|11855.1|11854.1|11838.3|11837.3|2415
1674585000000|2023-01-24 18:30:00|11853.6|11852.6|11855.5|11854.5|11857.2|11856.2|11846.7|11845.7|2197
1674585300000|2023-01-24 18:35:00|11855.2|11854.2|11858.6|11857.6|11858.8|11857.8|11849.5|11848.5|1749
1674585600000|2023-01-24 18:40:00|11858.7|11857.7|11869|11868|11874|11873|11855.5|11854.5|4631
1674585900000|2023-01-24 18:45:00|11868.7|11867.7|11870.7|11869.7|11876.7|11875.7|11867.5|11866.5|2683
1674586200000|2023-01-24 18:50:00|11871|11870|11866.7|11865.7|11871.8|11870.8|11863|11862|2429
1674586500000|2023-01-24 18:55:00|11866.6|11865.6|11861.7|11860.7|11870.7|11869.7|11859|11858|2046
1674586800000|2023-01-24 19:00:00|11862.2|11861.2|11839.7|11838.7|11862.7|11861.7|11832|11831|5468
1674587100000|2023-01-24 19:05:00|11839.6|11838.6|11839.1|11838.1|11846.1|11845.1|11832.8|11831.8|2557
1674587400000|2023-01-24 19:10:00|11839.2|11838.2|11840.3|11839.3|11846.7|11845.7|11837|11836|2004
1674587700000|2023-01-24 19:15:00|11840.5|11839.5|11842.7|11841.7|11851.2|11850.2|11838|11837|2118
1674588000000|2023-01-24 19:20:00|11843.1|11842.1|11843.8|11842.8|11850.8|11849.8|11841.2|11840.2|2011
1674588300000|2023-01-24 19:25:00|11843.7|11842.7|11845.6|11844.6|11851|11850|11840.6|11839.6|2093
1674588600000|2023-01-24 19:30:00|11846.3|11845.3|11850.2|11849.2|11858|11857|11844.8|11843.8|2868
1674588900000|2023-01-24 19:35:00|11850.1|11849.1|11851.7|11850.7|11855.8|11854.8|11846.1|11845.1|1861
1674589200000|2023-01-24 19:40:00|11851.6|11850.6|11850.3|11849.3|11852.8|11851.8|11842.5|11841.5|1975
1674589500000|2023-01-24 19:45:00|11850.2|11849.2|11844.8|11843.8|11858.3|11857.3|11844.6|11843.6|2784
1674589800000|2023-01-24 19:50:00|11844.7|11843.7|11854.1|11853.1|11854.5|11853.5|11841.3|11840.3|2366
1674590100000|2023-01-24 19:55:00|11854.5|11853.5|11857.8|11856.8|11860.8|11859.8|11850.8|11849.8|2564
1674590400000|2023-01-24 20:00:00|11858.6|11857.6|11857.1|11856.1|11863.3|11862.3|11850.6|11849.6|2538
1674590700000|2023-01-24 20:05:00|11857.3|11856.3|11846|11845|11857.3|11856.3|11844.8|11843.8|2500
1674591000000|2023-01-24 20:10:00|11845.8|11844.8|11841.3|11840.3|11851.8|11850.8|11837.6|11836.6|2601
1674591300000|2023-01-24 20:15:00|11840.2|11839.2|11842.5|11841.5|11844.5|11843.5|11835.8|11834.8|2187
1674591600000|2023-01-24 20:20:00|11842.3|11841.3|11845.1|11844.1|11847|11846|11836.7|11835.7|2496
1674591900000|2023-01-24 20:25:00|11845.2|11844.2|11844.8|11843.8|11851.3|11850.3|11838.8|11837.8|2487
1674592200000|2023-01-24 20:30:00|11845|11844|11823.7|11822.7|11847.6|11846.6|11822.3|11821.3|3777
1674592500000|2023-01-24 20:35:00|11823.6|11822.6|11820.6|11819.6|11826.3|11825.3|11816.5|11815.5|3803
1674592800000|2023-01-24 20:40:00|11820.7|11819.7|11810.3|11809.3|11820.7|11819.7|11801.3|11800.3|5464
1674593100000|2023-01-24 20:45:00|11809.2|11808.2|11813|11812|11814.6|11813.6|11799.5|11798.5|3336
1674593400000|2023-01-24 20:50:00|11813.2|11812.2|11839.6|11838.6|11839.7|11838.7|11809|11808|6397
1674593700000|2023-01-24 20:55:00|11840.2|11839.2|11846.2|11845.2|11855.8|11854.8|11840.1|11839.1|17131
1674594000000|2023-01-24 21:00:00|11845.8|11844.8|11927|11925|11945.1|11943.1|11817.3|11815.3|16786
1674594300000|2023-01-24 21:05:00|11927.1|11925.1|11938.3|11936.3|11949.7|11947.7|11909|11907|7812
1674594600000|2023-01-24 21:10:00|11937.2|11935.2|11909.3|11907.3|11942.6|11940.6|11903.2|11901.2|4923
1674594900000|2023-01-24 21:15:00|11910|11908|11927.3|11925.3|11927.3|11925.3|11909.3|11907.3|1925
1674595200000|2023-01-24 21:20:00|11927|11925|11914.1|11912.1|11930.8|11928.8|11912.6|11910.6|1206
1674595500000|2023-01-24 21:25:00|11914|11912|11914.8|11912.8|11920|11918|11910.8|11908.8|689
1674595800000|2023-01-24 21:30:00|11915.2|11913.2|11925.6|11923.6|11926.2|11924.2|11914.3|11912.3|680
1674596100000|2023-01-24 21:35:00|11925.8|11923.8|11923.8|11921.8|11932.6|11930.6|11923.6|11921.6|616
1674596400000|2023-01-24 21:40:00|11923.7|11921.7|11930.5|11928.5|11931.1|11929.1|11921.2|11919.2|887
1674596700000|2023-01-24 21:45:00|11930.3|11928.3|11914.7|11912.7|11930.3|11928.3|11911.6|11909.6|1076
1674597000000|2023-01-24 21:50:00|11915|11913|11919.3|11917.3|11919.7|11917.7|11913|11911|328
1674597300000|2023-01-24 21:55:00|11919.1|11917.1|11912.6|11907.6|11919.3|11917.3|11909.3|11907.3|804
1674597600000|2023-01-24 22:00:00|11913.9|11908.9|11913.7|11908.7|11915.9|11910.9|11912.6|11907.6|0
1674597900000|2023-01-24 22:05:00|11913.8|11908.8|11916.2|11911.2|11918.5|11913.5|11913.8|11908.8|0
1674598200000|2023-01-24 22:10:00|11915.6|11910.6|11920.7|11915.7|11920.7|11915.7|11915.6|11910.6|0
1674598500000|2023-01-24 22:15:00|11920.4|11915.4|11921.6|11916.6|11923|11918|11920.2|11915.2|0
1674598800000|2023-01-24 22:20:00|11921.7|11916.7|11922.1|11917.1|11923.1|11918.1|11921.5|11916.5|0
1674599100000|2023-01-24 22:25:00|11921.6|11916.6|11921.7|11916.7|11922.6|11917.6|11921.5|11916.5|0
1674599400000|2023-01-24 22:30:00|11921.9|11916.9|11917.8|11912.8|11923|11918|11915.7|11910.7|0
1674599700000|2023-01-24 22:35:00|11918.3|11913.3|11920.6|11915.6|11920.7|11915.7|11918.2|11913.2|0
1674600000000|2023-01-24 22:40:00|11920.7|11915.7|11921.4|11916.4|11921.6|11916.6|11920.5|11915.5|0
1674600300000|2023-01-24 22:45:00|11921.2|11916.2|11907.4|11902.4|11923.3|11918.3|11901|11896|0
1674600600000|2023-01-24 22:50:00|11906.7|11901.7|11889.3|11884.3|11911|11906|11888.6|11883.6|0
1674600900000|2023-01-24 22:55:00|11889.2|11884.2|11912.1|11907.1|11916.1|11911.1|11888.9|11883.9|0
1674601200000|2023-01-24 23:00:00|11910.7|11908.7|11890.7|11888.7|11916.7|11914.7|11886.3|11884.3|1677
1674601500000|2023-01-24 23:05:00|11891|11889|11856.8|11854.8|11891.7|11889.7|11856.2|11854.2|3305
1674601800000|2023-01-24 23:10:00|11857.5|11855.5|11852.6|11850.6|11866.2|11864.2|11850.8|11848.8|1860
1674602100000|2023-01-24 23:15:00|11853.3|11851.3|11823.1|11821.1|11858.1|11856.1|11819.3|11817.3|2365
1674602400000|2023-01-24 23:20:00|11822|11820|11794.7|11792.7|11828.6|11826.6|11793.6|11791.6|2122
1674602700000|2023-01-24 23:25:00|11796.1|11794.1|11784|11782|11800|11798|11775.3|11773.3|2791
1674603000000|2023-01-24 23:30:00|11783.8|11781.8|11778.7|11776.7|11784.3|11782.3|11761.6|11759.6|2427
1674603300000|2023-01-24 23:35:00|11778.8|11776.8|11784.6|11782.6|11789.8|11787.8|11773.3|11771.3|1503
1674603600000|2023-01-24 23:40:00|11784.5|11782.5|11782.3|11780.3|11788.2|11786.2|11778.6|11776.6|683
1674603900000|2023-01-24 23:45:00|11782.5|11780.5|11775.8|11773.8|11788.1|11786.1|11771.1|11769.1|1174
1674604200000|2023-01-24 23:50:00|11775.6|11773.6|11778.1|11776.1|11782.1|11780.1|11770.2|11768.2|861
1674604500000|2023-01-24 23:55:00|11778.2|11776.2|11780.1|11778.1|11781.6|11779.6|11776.1|11774.1|432
1674604800000|2023-01-25 00:00:00|11780.2|11778.2|11785.8|11783.8|11786.1|11784.1|11777.6|11775.6|721
1674605100000|2023-01-25 00:05:00|11785.6|11783.6|11783.8|11781.8|11786.1|11784.1|11781.5|11779.5|644
1674605400000|2023-01-25 00:10:00|11784|11782|11785.3|11783.3|11787.6|11785.6|11783.3|11781.3|449
1674605700000|2023-01-25 00:15:00|11785.5|11783.5|11784.5|11782.5|11787.1|11785.1|11780.8|11778.8|453
1674606000000|2023-01-25 00:20:00|11785|11783|11785.2|11783.2|11785.5|11783.5|11781.8|11779.8|234
1674606300000|2023-01-25 00:25:00|11785.1|11783.1|11781|11779|11785.8|11783.8|11780.8|11778.8|301
1674606600000|2023-01-25 00:30:00|11781.1|11779.1|11770.3|11768.3|11781.1|11779.1|11766.8|11764.8|1239
1674606900000|2023-01-25 00:35:00|11770.5|11768.5|11768|11766|11771.2|11769.2|11765.3|11763.3|529
1674607200000|2023-01-25 00:40:00|11767.8|11765.8|11764.3|11762.3|11769.7|11767.7|11762.7|11760.7|676
1674607500000|2023-01-25 00:45:00|11764.2|11762.2|11756.7|11754.7|11765.5|11763.5|11756.3|11754.3|593
1674607800000|2023-01-25 00:50:00|11756.6|11754.6|11754.2|11752.2|11758.1|11756.1|11752.5|11750.5|771
1674608100000|2023-01-25 00:55:00|11754.3|11752.3|11763|11761|11766.2|11764.2|11753.6|11751.6|931
1674608400000|2023-01-25 01:00:00|11762.1|11760.1|11764.1|11762.1|11766.6|11764.6|11760.7|11758.7|458
1674608700000|2023-01-25 01:05:00|11764|11762|11763|11761|11765.2|11763.2|11760.2|11758.2|365
1674609000000|2023-01-25 01:10:00|11763.1|11761.1|11759.6|11757.6|11763.1|11761.1|11758.8|11756.8|331
1674609300000|2023-01-25 01:15:00|11759.5|11757.5|11762.1|11760.1|11763|11761|11759.3|11757.3|192
1674609600000|2023-01-25 01:20:00|11762.6|11760.6|11764.1|11762.1|11765|11763|11761.8|11759.8|152
1674609900000|2023-01-25 01:25:00|11764.2|11762.2|11758.6|11756.6|11765|11763|11753.7|11751.7|446
1674610200000|2023-01-25 01:30:00|11758.5|11756.5|11750|11748|11759.2|11757.2|11748.2|11746.2|685
1674610500000|2023-01-25 01:35:00|11749.7|11747.7|11747.7|11745.7|11750.7|11748.7|11746.6|11744.6|570
1674610800000|2023-01-25 01:40:00|11747.8|11745.8|11753|11751|11755.6|11753.6|11747.8|11745.8|402
1674611100000|2023-01-25 01:45:00|11752.8|11750.8|11751.8|11749.8|11753.3|11751.3|11748.8|11746.8|284
1674611400000|2023-01-25 01:50:00|11752.1|11750.1|11748.8|11746.8|11752.5|11750.5|11747.3|11745.3|311
1674611700000|2023-01-25 01:55:00|11748.7|11746.7|11745.5|11743.5|11749.6|11747.6|11738.8|11736.8|990
1674612000000|2023-01-25 02:00:00|11745.2|11743.2|11750.3|11748.3|11751.8|11749.8|11744|11742|311
1674612300000|2023-01-25 02:05:00|11750.5|11748.5|11755.8|11753.8|11758.5|11756.5|11745.3|11743.3|657
1674612600000|2023-01-25 02:10:00|11755.7|11753.7|11755.1|11753.1|11757.3|11755.3|11753.6|11751.6|279
1674612900000|2023-01-25 02:15:00|11755|11753|11759.2|11757.2|11760.6|11758.6|11752.8|11750.8|326
1674613200000|2023-01-25 02:20:00|11759.3|11757.3|11759.1|11757.1|11759.6|11757.6|11756.1|11754.1|210
1674613500000|2023-01-25 02:25:00|11759.2|11757.2|11759.1|11757.1|11760.2|11758.2|11756.3|11754.3|168
1674613800000|2023-01-25 02:30:00|11759.2|11757.2|11759|11757|11760.7|11758.7|11758.5|11756.5|143
1674614100000|2023-01-25 02:35:00|11759.1|11757.1|11767.3|11765.3|11767.3|11765.3|11758.2|11756.2|445
1674614400000|2023-01-25 02:40:00|11767.5|11765.5|11763.5|11761.5|11767.7|11765.7|11761.7|11759.7|705
1674614700000|2023-01-25 02:45:00|11763.6|11761.6|11763|11761|11764.3|11762.3|11761.6|11759.6|151
1674615000000|2023-01-25 02:50:00|11762.2|11760.2|11761|11759|11763.3|11761.3|11760.5|11758.5|252
1674615300000|2023-01-25 02:55:00|11761.1|11759.1|11758.6|11756.6|11761.6|11759.6|11757.2|11755.2|183
1674615600000|2023-01-25 03:00:00|11758.8|11756.8|11758.7|11756.7|11759.3|11757.3|11757.8|11755.8|136
1674615900000|2023-01-25 03:05:00|11758.5|11756.5|11752.7|11750.7|11759.1|11757.1|11750.8|11748.8|320
1674616200000|2023-01-25 03:10:00|11753.1|11751.1|11756.7|11754.7|11756.7|11754.7|11752.3|11750.3|136
1674616500000|2023-01-25 03:15:00|11757|11755|11762.8|11760.8|11763|11761|11755.1|11753.1|234
1674616800000|2023-01-25 03:20:00|11763|11761|11764.6|11762.6|11765.5|11763.5|11761.6|11759.6|291
1674617100000|2023-01-25 03:25:00|11764.5|11762.5|11765.5|11763.5|11767|11765|11764.1|11762.1|262
1674617400000|2023-01-25 03:30:00|11765.6|11763.6|11765.7|11763.7|11768.7|11766.7|11763.1|11761.1|487
1674617700000|2023-01-25 03:35:00|11766|11764|11764.5|11762.5|11768.1|11766.1|11763.8|11761.8|187
1674618000000|2023-01-25 03:40:00|11764.3|11762.3|11766.1|11764.1|11767.2|11765.2|11764.2|11762.2|147
1674618300000|2023-01-25 03:45:00|11766.5|11764.5|11763.8|11761.8|11767.1|11765.1|11762.2|11760.2|210
1674618600000|2023-01-25 03:50:00|11763.7|11761.7|11765.3|11763.3|11766|11764|11762.5|11760.5|165
1674618900000|2023-01-25 03:55:00|11765.2|11763.2|11766.8|11764.8|11769.1|11767.1|11764.3|11762.3|249
1674619200000|2023-01-25 04:00:00|11767|11765|11770.3|11768.3|11771.3|11769.3|11766.8|11764.8|213
1674619500000|2023-01-25 04:05:00|11770.5|11768.5|11770.8|11768.8|11773.3|11771.3|11769.5|11767.5|281
1674619800000|2023-01-25 04:10:00|11770.7|11768.7|11770.2|11768.2|11771.7|11769.7|11769.6|11767.6|129
1674620100000|2023-01-25 04:15:00|11770.1|11768.1|11766.1|11764.1|11770.2|11768.2|11764.8|11762.8|251
1674620400000|2023-01-25 04:20:00|11766.2|11764.2|11766|11764|11766.5|11764.5|11764.1|11762.1|136
1674620700000|2023-01-25 04:25:00|11766.2|11764.2|11768.3|11766.3|11770|11768|11766.1|11764.1|148
1674621000000|2023-01-25 04:30:00|11768.5|11766.5|11768.6|11766.6|11769|11767|11766.2|11764.2|85
1674621300000|2023-01-25 04:35:00|11768.5|11766.5|11768.1|11766.1|11769|11767|11766.6|11764.6|55
1674621600000|2023-01-25 04:40:00|11768|11766|11763.6|11761.6|11768.3|11766.3|11762.6|11760.6|210
1674621900000|2023-01-25 04:45:00|11763.8|11761.8|11764|11762|11765|11763|11763.3|11761.3|96
1674622200000|2023-01-25 04:50:00|11764.5|11762.5|11761.8|11759.8|11764.5|11762.5|11760.6|11758.6|209
1674622500000|2023-01-25 04:55:00|11761.7|11759.7|11759.2|11757.2|11762.3|11760.3|11757.1|11755.1|348
1674622800000|2023-01-25 05:00:00|11759.1|11757.1|11758.5|11756.5|11760|11758|11756.6|11754.6|236
1674623100000|2023-01-25 05:05:00|11758.3|11756.3|11758.2|11756.2|11759.5|11757.5|11757.1|11755.1|102
1674623400000|2023-01-25 05:10:00|11758.1|11756.1|11756.1|11754.1|11758.5|11756.5|11753.7|11751.7|516
1674623700000|2023-01-25 05:15:00|11756|11754|11757.3|11755.3|11758|11756|11756|11754|151
1674624000000|2023-01-25 05:20:00|11757.2|11755.2|11758.1|11756.1|11762.6|11760.6|11756.8|11754.8|365
1674624300000|2023-01-25 05:25:00|11758.2|11756.2|11758.6|11756.6|11759.6|11757.6|11756.3|11754.3|124
1674624600000|2023-01-25 05:30:00|11758.5|11756.5|11756.8|11754.8|11760.3|11758.3|11755.7|11753.7|141
1674624900000|2023-01-25 05:35:00|11757.1|11755.1|11757.5|11755.5|11759|11757|11755|11753|183
1674625200000|2023-01-25 05:40:00|11757.6|11755.6|11755.3|11753.3|11758.5|11756.5|11754|11752|171
1674625500000|2023-01-25 05:45:00|11755.1|11753.1|11758.3|11756.3|11758.6|11756.6|11755.1|11753.1|114
1674625800000|2023-01-25 05:50:00|11758.5|11756.5|11759|11757|11759.8|11757.8|11757.1|11755.1|96
1674626100000|2023-01-25 05:55:00|11758.8|11756.8|11761.5|11759.5|11762.1|11760.1|11758.3|11756.3|214
1674626400000|2023-01-25 06:00:00|11761.8|11759.8|11764.1|11762.1|11765|11763|11761.1|11759.1|318
1674626700000|2023-01-25 06:05:00|11764.3|11762.3|11763.8|11761.8|11765.3|11763.3|11762.7|11760.7|147
1674627000000|2023-01-25 06:10:00|11764|11762|11762.5|11760.5|11765|11763|11761.8|11759.8|146
1674627300000|2023-01-25 06:15:00|11762.6|11760.6|11762.6|11760.6|11764|11762|11761.1|11759.1|123
1674627600000|2023-01-25 06:20:00|11762.5|11760.5|11768|11766|11768|11766|11760.8|11758.8|269
1674627900000|2023-01-25 06:25:00|11768.5|11766.5|11766.5|11764.5|11768.6|11766.6|11766|11764|191
1674628200000|2023-01-25 06:30:00|11766.6|11764.6|11773.6|11771.6|11774.6|11772.6|11766.3|11764.3|376
1674628500000|2023-01-25 06:35:00|11773.5|11771.5|11773.2|11771.2|11777.7|11775.7|11771.6|11769.6|637
1674628800000|2023-01-25 06:40:00|11773.1|11771.1|11778.5|11776.5|11778.7|11776.7|11772.3|11770.3|300
1674629100000|2023-01-25 06:45:00|11778.3|11776.3|11771.6|11769.6|11778.5|11776.5|11771.3|11769.3|258
1674629400000|2023-01-25 06:50:00|11771.7|11769.7|11772.2|11770.2|11773.7|11771.7|11771.1|11769.1|229
1674629700000|2023-01-25 06:55:00|11772.3|11770.3|11773.2|11771.2|11778.1|11776.1|11772.3|11770.3|298
1674630000000|2023-01-25 07:00:00|11773.1|11771.1|11771.3|11769.3|11775.3|11773.3|11767|11765|280
1674630300000|2023-01-25 07:05:00|11771.2|11769.2|11772.2|11770.2|11773.7|11771.7|11769.8|11767.8|224
1674630600000|2023-01-25 07:10:00|11772.1|11770.1|11772.6|11770.6|11773.7|11771.7|11769.8|11767.8|146
1674630900000|2023-01-25 07:15:00|11772.7|11770.7|11783.7|11781.7|11785.1|11783.1|11772|11770|691
1674631200000|2023-01-25 07:20:00|11783.6|11781.6|11783.2|11781.2|11786.8|11784.8|11782.8|11780.8|409
1674631500000|2023-01-25 07:25:00|11783.3|11781.3|11786.1|11784.1|11786.5|11784.5|11782.3|11780.3|298
1674631800000|2023-01-25 07:30:00|11786|11784|11781.6|11779.6|11786.2|11784.2|11780.1|11778.1|260
1674632100000|2023-01-25 07:35:00|11781.5|11779.5|11781.1|11779.1|11783.3|11781.3|11777.3|11775.3|232
1674632400000|2023-01-25 07:40:00|11781.2|11779.2|11779.6|11777.6|11783.5|11781.5|11778.7|11776.7|150
1674632700000|2023-01-25 07:45:00|11779.3|11777.3|11781.1|11779.1|11783.8|11781.8|11779.2|11777.2|127
1674633000000|2023-01-25 07:50:00|11781.3|11779.3|11785.2|11783.2|11785.8|11783.8|11781.2|11779.2|175
1674633300000|2023-01-25 07:55:00|11785.3|11783.3|11789.8|11787.8|11792.1|11790.1|11785|11783|601
1674633600000|2023-01-25 08:00:00|11790.2|11788.2|11795.1|11793.1|11796.3|11794.3|11786|11784|1030
1674633900000|2023-01-25 08:05:00|11793.8|11791.8|11789.6|11787.6|11798|11796|11789|11787|689
1674634200000|2023-01-25 08:10:00|11789.5|11787.5|11775.5|11773.5|11790.7|11788.7|11775.3|11773.3|831
1674634500000|2023-01-25 08:15:00|11775.6|11773.6|11767.6|11765.6|11777.5|11775.5|11766.5|11764.5|779
1674634800000|2023-01-25 08:20:00|11767.7|11765.7|11770.5|11768.5|11774.3|11772.3|11767.5|11765.5|518
1674635100000|2023-01-25 08:25:00|11770.3|11768.3|11766.3|11764.3|11771.2|11769.2|11765.3|11763.3|608
1674635400000|2023-01-25 08:30:00|11766.2|11764.2|11774.7|11772.7|11776.5|11774.5|11765.6|11763.6|621
1674635700000|2023-01-25 08:35:00|11774.5|11772.5|11779.1|11777.1|11780.8|11778.8|11773.6|11771.6|446
1674636000000|2023-01-25 08:40:00|11779.2|11777.2|11777.2|11775.2|11782.2|11780.2|11776|11774|334
1674636300000|2023-01-25 08:45:00|11777.3|11775.3|11779.7|11777.7|11780.8|11778.8|11773.5|11771.5|403
1674636600000|2023-01-25 08:50:00|11779.8|11777.8|11778.7|11776.7|11780.8|11778.8|11776.6|11774.6|335
1674636900000|2023-01-25 08:55:00|11778.6|11776.6|11771.3|11769.3|11779.7|11777.7|11770.1|11768.1|317
1674637200000|2023-01-25 09:00:00|11771.2|11769.2|11767.1|11765.1|11774.2|11772.2|11766.6|11764.6|603
1674637500000|2023-01-25 09:05:00|11767|11765|11766|11764|11773|11771|11764.7|11762.7|824
1674637800000|2023-01-25 09:10:00|11766.1|11764.1|11761.7|11759.7|11767.1|11765.1|11761.5|11759.5|691
1674638100000|2023-01-25 09:15:00|11761.6|11759.6|11759.2|11757.2|11762.8|11760.8|11755.1|11753.1|1035
1674638400000|2023-01-25 09:20:00|11759.3|11757.3|11753.6|11751.6|11761.1|11759.1|11752.2|11750.2|692
1674638700000|2023-01-25 09:25:00|11753.3|11751.3|11763|11761|11765|11763|11753.2|11751.2|686
1674639000000|2023-01-25 09:30:00|11762.8|11760.8|11756.3|11754.3|11769|11767|11755.7|11753.7|778
1674639300000|2023-01-25 09:35:00|11756.2|11754.2|11759.1|11757.1|11759.8|11757.8|11754|11752|424
1674639600000|2023-01-25 09:40:00|11759|11757|11756.7|11754.7|11763|11761|11755.8|11753.8|485
1674639900000|2023-01-25 09:45:00|11756.5|11754.5|11748.1|11746.1|11756.8|11754.8|11747.5|11745.5|682
1674640200000|2023-01-25 09:50:00|11746.2|11744.2|11733.2|11731.2|11746.2|11744.2|11732.6|11730.6|1438
1674640500000|2023-01-25 09:55:00|11733.1|11731.1|11724.8|11722.8|11735.3|11733.3|11723.1|11721.1|1301
1674640800000|2023-01-25 10:00:00|11724.6|11722.6|11725.1|11723.1|11725.5|11723.5|11717.1|11715.1|1227
1674641100000|2023-01-25 10:05:00|11725|11723|11712|11710|11729.2|11727.2|11709.3|11707.3|1461
1674641400000|2023-01-25 10:10:00|11711.8|11709.8|11703.6|11701.6|11713.3|11711.3|11703.3|11701.3|1036
1674641700000|2023-01-25 10:15:00|11703.5|11701.5|11698.5|11696.5|11705.2|11703.2|11692.8|11690.8|1524
1674642000000|2023-01-25 10:20:00|11698.1|11696.1|11698.6|11696.6|11706|11704|11697.8|11695.8|1093
1674642300000|2023-01-25 10:25:00|11698.5|11696.5|11707.5|11705.5|11708.7|11706.7|11698.5|11696.5|1096
1674642600000|2023-01-25 10:30:00|11707.6|11705.6|11706.2|11704.2|11710.6|11708.6|11702.3|11700.3|919
1674642900000|2023-01-25 10:35:00|11706.1|11704.1|11714|11712|11719.7|11717.7|11705.8|11703.8|1283
1674643200000|2023-01-25 10:40:00|11713.6|11711.6|11708.8|11706.8|11713.6|11711.6|11706.1|11704.1|564
1674643500000|2023-01-25 10:45:00|11709|11707|11710.3|11708.3|11714.1|11712.1|11706.6|11704.6|653
1674643800000|2023-01-25 10:50:00|11709.8|11707.8|11713.7|11711.7|11719.7|11717.7|11708.7|11706.7|714
1674644100000|2023-01-25 10:55:00|11713.6|11711.6|11707.6|11705.6|11717.3|11715.3|11707|11705|646
1674644400000|2023-01-25 11:00:00|11707.7|11705.7|11704.8|11702.8|11713.3|11711.3|11703.2|11701.2|746
1674644700000|2023-01-25 11:05:00|11704.7|11702.7|11707.5|11705.5|11709.7|11707.7|11703.8|11701.8|535
1674645000000|2023-01-25 11:10:00|11707.3|11705.3|11717.3|11715.3|11718.8|11716.8|11706.5|11704.5|809
1674645300000|2023-01-25 11:15:00|11717.1|11715.1|11713.8|11711.8|11718.8|11716.8|11713.1|11711.1|497
1674645600000|2023-01-25 11:20:00|11714|11712|11710|11708|11717.8|11715.8|11706.3|11704.3|585
1674645900000|2023-01-25 11:25:00|11709.8|11707.8|11712.3|11710.3|11715|11713|11707.3|11705.3|512
1674646200000|2023-01-25 11:30:00|11712.2|11710.2|11708.2|11706.2|11712.6|11710.6|11706.2|11704.2|590
1674646500000|2023-01-25 11:35:00|11708.1|11706.1|11706.6|11704.6|11709.7|11707.7|11703.3|11701.3|617
1674646800000|2023-01-25 11:40:00|11706.5|11704.5|11701.8|11699.8|11706.6|11704.6|11694.5|11692.5|1063
1674647100000|2023-01-25 11:45:00|11702|11700|11696.2|11694.2|11704|11702|11694.6|11692.6|627
1674647400000|2023-01-25 11:50:00|11695.8|11693.8|11678.8|11676.8|11697.3|11695.3|11678.8|11676.8|1892
1674647700000|2023-01-25 11:55:00|11679|11677|11685.1|11683.1|11685.7|11683.7|11673|11671|2512
1674648000000|2023-01-25 12:00:00|11684.6|11682.6|11684.1|11682.1|11691.5|11689.5|11681.7|11679.7|1464
1674648300000|2023-01-25 12:05:00|11684|11682|11693.8|11691.8|11694.1|11692.1|11683|11681|767
1674648600000|2023-01-25 12:10:00|11694.5|11692.5|11699.2|11697.2|11703.3|11701.3|11693.6|11691.6|1009
1674648900000|2023-01-25 12:15:00|11698.5|11696.5|11691.1|11689.1|11698.6|11696.6|11689.7|11687.7|742
1674649200000|2023-01-25 12:20:00|11691|11689|11693.5|11691.5|11694|11692|11687.5|11685.5|621
1674649500000|2023-01-25 12:25:00|11693.6|11691.6|11697.2|11695.2|11701.8|11699.8|11693.6|11691.6|678
1674649800000|2023-01-25 12:30:00|11696.8|11694.8|11700.3|11698.3|11703.3|11701.3|11695.1|11693.1|945
1674650100000|2023-01-25 12:35:00|11700.5|11698.5|11702.6|11700.6|11708.3|11706.3|11700|11698|974
1674650400000|2023-01-25 12:40:00|11702.7|11700.7|11701.1|11699.1|11706.8|11704.8|11696.5|11694.5|788
1674650700000|2023-01-25 12:45:00|11701|11699|11695.2|11693.2|11701|11699|11694|11692|704
1674651000000|2023-01-25 12:50:00|11695|11693|11704.2|11702.2|11707.2|11705.2|11689.3|11687.3|935
1674651300000|2023-01-25 12:55:00|11704.8|11702.8|11702.8|11700.8|11709|11707|11702|11700|769
1674651600000|2023-01-25 13:00:00|11702.7|11700.7|11689.7|11687.7|11704.1|11702.1|11687.1|11685.1|1177
1674651900000|2023-01-25 13:05:00|11689.6|11687.6|11693|11691|11695.7|11693.7|11687.3|11685.3|1149
1674652200000|2023-01-25 13:10:00|11692.8|11690.8|11694.3|11692.3|11702.5|11700.5|11692.8|11690.8|761
1674652500000|2023-01-25 13:15:00|11694.2|11692.2|11696.2|11694.2|11701.8|11699.8|11693.7|11691.7|642
1674652800000|2023-01-25 13:20:00|11696.1|11694.1|11690.5|11688.5|11701.6|11699.6|11689.8|11687.8|851
1674653100000|2023-01-25 13:25:00|11690.3|11688.3|11691.7|11689.7|11692.7|11690.7|11686|11684|1267
1674653400000|2023-01-25 13:30:00|11691.5|11689.5|11676|11674|11692.1|11690.1|11676|11674|1694
1674653700000|2023-01-25 13:35:00|11676.1|11674.1|11672.8|11670.8|11678.6|11676.6|11664.8|11662.8|2759
1674654000000|2023-01-25 13:40:00|11672.6|11670.6|11661.8|11659.8|11673.5|11671.5|11659.5|11657.5|1903
1674654300000|2023-01-25 13:45:00|11661.7|11659.7|11650|11648|11664.3|11662.3|11646.6|11644.6|1988
1674654600000|2023-01-25 13:50:00|11649.8|11647.8|11651.8|11649.8|11653.7|11651.7|11647.5|11645.5|1672
1674654900000|2023-01-25 13:55:00|11651.7|11649.7|11650|11648|11652|11650|11643.3|11641.3|1482
1674655200000|2023-01-25 14:00:00|11649.5|11647.5|11644.7|11642.7|11655.3|11653.3|11643.7|11641.7|1680
1674655500000|2023-01-25 14:05:00|11644.6|11642.6|11661|11659|11663.5|11661.5|11642|11640|2990
1674655800000|2023-01-25 14:10:00|11661.1|11659.1|11654.7|11652.7|11662.2|11660.2|11648.7|11646.7|1807
1674656100000|2023-01-25 14:15:00|11654.6|11652.6|11653.8|11651.8|11659.7|11657.7|11649|11647|1994
1674656400000|2023-01-25 14:20:00|11653.7|11651.7|11652.5|11650.5|11656.3|11654.3|11647|11645|1480
1674656700000|2023-01-25 14:25:00|11651.7|11649.7|11652.8|11650.8|11653.5|11651.5|11643.7|11641.7|2727
1674657000000|2023-01-25 14:30:00|11652.3|11651.3|11630.2|11629.2|11652.3|11651.3|11598.8|11597.8|19315
1674657300000|2023-01-25 14:35:00|11629.9|11628.9|11642.8|11641.8|11649.3|11648.3|11617.8|11616.8|12396
1674657600000|2023-01-25 14:40:00|11641.3|11640.3|11629.8|11628.8|11667.6|11666.6|11627.7|11626.7|12354
1674657900000|2023-01-25 14:45:00|11629.6|11628.6|11626.7|11625.7|11643.8|11642.8|11619.8|11618.8|9303
1674658200000|2023-01-25 14:50:00|11627|11626|11595.7|11594.7|11641.7|11640.7|11590.4|11589.4|11645
1674658500000|2023-01-25 14:55:00|11595.5|11594.5|11568.7|11567.7|11606|11605|11567.3|11566.3|11616
1674658800000|2023-01-25 15:00:00|11568.4|11567.4|11583.2|11582.2|11586.2|11585.2|11559.4|11558.4|12265
1674659100000|2023-01-25 15:05:00|11582.4|11581.4|11594.4|11593.4|11607.7|11606.7|11579.5|11578.5|13222
1674659400000|2023-01-25 15:10:00|11594.9|11593.9|11566.5|11565.5|11597.9|11596.9|11566.2|11565.2|7513
1674659700000|2023-01-25 15:15:00|11565.9|11564.9|11587.8|11586.8|11603.2|11602.2|11559.9|11558.9|9287
1674660000000|2023-01-25 15:20:00|11588.4|11587.4|11572.7|11571.7|11594|11593|11567.4|11566.4|6384
1674660300000|2023-01-25 15:25:00|11572.5|11571.5|11591.1|11590.1|11594.5|11593.5|11571.7|11570.7|5184
1674660600000|2023-01-25 15:30:00|11591|11590|11569.2|11568.2|11614.7|11613.7|11563.5|11562.5|11018
1674660900000|2023-01-25 15:35:00|11568.2|11567.2|11559.2|11558.2|11585.2|11584.2|11548.5|11547.5|10341
1674661200000|2023-01-25 15:40:00|11558.5|11557.5|11578.1|11577.1|11584.4|11583.4|11552.7|11551.7|6179
1674661500000|2023-01-25 15:45:00|11578.2|11577.2|11578.5|11577.5|11599.9|11598.9|11574.5|11573.5|5764
1674661800000|2023-01-25 15:50:00|11578.7|11577.7|11589.7|11588.7|11590.5|11589.5|11565.9|11564.9|5377
1674662100000|2023-01-25 15:55:00|11589.9|11588.9|11610.7|11609.7|11615.5|11614.5|11585.6|11584.6|6546
1674662400000|2023-01-25 16:00:00|11611|11610|11619.6|11618.6|11621.7|11620.7|11602.1|11601.1|6271
1674662700000|2023-01-25 16:05:00|11619.5|11618.5|11607.2|11606.2|11621.4|11620.4|11603.4|11602.4|4191
1674663000000|2023-01-25 16:10:00|11606.7|11605.7|11645.6|11644.6|11648|11647|11606|11605|11105
1674663300000|2023-01-25 16:15:00|11645.5|11644.5|11673.5|11672.5|11679.5|11678.5|11637.4|11636.4|12900
1674663600000|2023-01-25 16:20:00|11675.1|11674.1|11666.7|11665.7|11688|11687|11659.7|11658.7|10038
1674663900000|2023-01-25 16:25:00|11668.6|11667.6|11668|11667|11674.2|11673.2|11657|11656|5936
1674664200000|2023-01-25 16:30:00|11668.2|11667.2|11679.5|11678.5|11682.5|11681.5|11664|11663|5648
1674664500000|2023-01-25 16:35:00|11680.5|11679.5|11686.5|11685.5|11697|11696|11666.2|11665.2|7768
1674664800000|2023-01-25 16:40:00|11685.1|11684.1|11674|11673|11690.7|11689.7|11669.1|11668.1|5275
1674665100000|2023-01-25 16:45:00|11674.1|11673.1|11685.3|11684.3|11685.6|11684.6|11666.8|11665.8|3930
1674665400000|2023-01-25 16:50:00|11685.6|11684.6|11715.6|11714.6|11723.8|11722.8|11677.7|11676.7|9813
1674665700000|2023-01-25 16:55:00|11715.1|11714.1|11707.3|11706.3|11731|11730|11704.5|11703.5|6300
1674666000000|2023-01-25 17:00:00|11709|11708|11699.7|11698.7|11716|11715|11698.6|11697.6|4474
1674666300000|2023-01-25 17:05:00|11699.8|11698.8|11696.6|11695.6|11703.3|11702.3|11689.8|11688.8|4528
1674666600000|2023-01-25 17:10:00|11696.5|11695.5|11699.6|11698.6|11702.3|11701.3|11688.1|11687.1|2849
1674666900000|2023-01-25 17:15:00|11699.7|11698.7|11697.6|11696.6|11709.3|11708.3|11694.8|11693.8|3376
1674667200000|2023-01-25 17:20:00|11697.5|11696.5|11688.1|11687.1|11698.1|11697.1|11684.2|11683.2|3850
1674667500000|2023-01-25 17:25:00|11688|11687|11682.1|11681.1|11691|11690|11677.7|11676.7|5616
1674667800000|2023-01-25 17:30:00|11682.5|11681.5|11676.3|11675.3|11687.5|11686.5|11675.5|11674.5|3165
1674668100000|2023-01-25 17:35:00|11676.7|11675.7|11687.3|11686.3|11690.3|11689.3|11676.2|11675.2|2895
1674668400000|2023-01-25 17:40:00|11687.2|11686.2|11696.3|11695.3|11706.2|11705.2|11686.2|11685.2|3552
1674668700000|2023-01-25 17:45:00|11695.8|11694.8|11695.8|11694.8|11701.2|11700.2|11690.6|11689.6|2118
1674669000000|2023-01-25 17:50:00|11695.6|11694.6|11696.6|11695.6|11705.6|11704.6|11695.6|11694.6|2195
1674669300000|2023-01-25 17:55:00|11696.7|11695.7|11696.6|11695.6|11700.3|11699.3|11688.6|11687.6|2349
1674669600000|2023-01-25 18:00:00|11696.4|11695.4|11703.4|11702.4|11726|11725|11694.4|11693.4|5827
1674669900000|2023-01-25 18:05:00|11703.6|11702.6|11716.1|11715.1|11721.6|11720.6|11703.4|11702.4|3372
1674670200000|2023-01-25 18:10:00|11716.6|11715.6|11731.4|11730.4|11738.1|11737.1|11716.4|11715.4|4475
1674670500000|2023-01-25 18:15:00|11731.1|11730.1|11732.5|11731.5|11738.9|11737.9|11728.9|11727.9|2821
1674670800000|2023-01-25 18:20:00|11732.9|11731.9|11745.1|11744.1|11746|11745|11732.4|11731.4|4256
1674671100000|2023-01-25 18:25:00|11745.3|11744.3|11756.1|11755.1|11761.1|11760.1|11741.6|11740.6|4702
1674671400000|2023-01-25 18:30:00|11756.4|11755.4|11742.3|11741.3|11762.6|11761.6|11738|11737|5930
1674671700000|2023-01-25 18:35:00|11741.9|11740.9|11745.6|11744.6|11754.3|11753.3|11740.6|11739.6|3101
1674672000000|2023-01-25 18:40:00|11745.8|11744.8|11751.6|11750.6|11758.6|11757.6|11745.6|11744.6|2224
1674672300000|2023-01-25 18:45:00|11751.9|11750.9|11772.8|11771.8|11776|11775|11751.6|11750.6|4302
1674672600000|2023-01-25 18:50:00|11772.1|11771.1|11760.4|11759.4|11777.6|11776.6|11760.1|11759.1|4313
1674672900000|2023-01-25 18:55:00|11759.9|11758.9|11760.1|11759.1|11764.1|11763.1|11748.6|11747.6|3422
1674673200000|2023-01-25 19:00:00|11761.3|11760.3|11757.6|11756.6|11766.9|11765.9|11748.9|11747.9|3399
1674673500000|2023-01-25 19:05:00|11757.5|11756.5|11759.1|11758.1|11764.5|11763.5|11754.1|11753.1|2027
1674673800000|2023-01-25 19:10:00|11759.3|11758.3|11782.6|11781.6|11787.5|11786.5|11756.4|11755.4|5652
1674674100000|2023-01-25 19:15:00|11782.9|11781.9|11814.9|11813.9|11818.4|11817.4|11782.6|11781.6|8879
1674674400000|2023-01-25 19:20:00|11813.5|11812.5|11798.9|11797.9|11815.5|11814.5|11793.8|11792.8|5750
1674674700000|2023-01-25 19:25:00|11798.8|11797.8|11790.4|11789.4|11800.4|11799.4|11778.7|11777.7|5125
1674675000000|2023-01-25 19:30:00|11790.3|11789.3|11770.5|11769.5|11793.5|11792.5|11768.3|11767.3|3690
1674675300000|2023-01-25 19:35:00|11770.3|11769.3|11776.4|11775.4|11779|11778|11766.2|11765.2|3658
1674675600000|2023-01-25 19:40:00|11776.5|11775.5|11787.3|11786.3|11791.5|11790.5|11774.5|11773.5|3169
1674675900000|2023-01-25 19:45:00|11787.4|11786.4|11785.7|11784.7|11790.8|11789.8|11776.7|11775.7|2905
1674676200000|2023-01-25 19:50:00|11785.8|11784.8|11800.3|11799.3|11803.5|11802.5|11782.8|11781.8|3941
1674676500000|2023-01-25 19:55:00|11800.5|11799.5|11800.4|11799.4|11811.8|11810.8|11798|11797|3241
1674676800000|2023-01-25 20:00:00|11800.3|11799.3|11829.3|11828.3|11831.9|11830.9|11800.3|11799.3|6418
1674677100000|2023-01-25 20:05:00|11829|11828|11836.5|11835.5|11837.8|11836.8|11826.8|11825.8|3618
1674677400000|2023-01-25 20:10:00|11835.9|11834.9|11822.3|11821.3|11842.8|11841.8|11818.3|11817.3|5551
1674677700000|2023-01-25 20:15:00|11823.3|11822.3|11814|11813|11826.9|11825.9|11811.8|11810.8|3702
1674678000000|2023-01-25 20:20:00|11814.5|11813.5|11800.5|11799.5|11816|11815|11799.3|11798.3|3934
1674678300000|2023-01-25 20:25:00|11799.3|11798.3|11809|11808|11810.3|11809.3|11796.3|11795.3|3300
1674678600000|2023-01-25 20:30:00|11809.2|11808.2|11807.8|11806.8|11815.9|11814.9|11807.3|11806.3|3173
1674678900000|2023-01-25 20:35:00|11808|11807|11811|11810|11817.9|11816.9|11789|11788|5613
1674679200000|2023-01-25 20:40:00|11811.8|11810.8|11797.8|11796.8|11813.5|11812.5|11794.8|11793.8|3138
1674679500000|2023-01-25 20:45:00|11797.7|11796.7|11798.9|11797.9|11803.3|11802.3|11788.9|11787.9|4094
1674679800000|2023-01-25 20:50:00|11799|11798|11797|11796|11804.3|11803.3|11777.8|11776.8|7062
1674680100000|2023-01-25 20:55:00|11798.4|11797.4|11817.5|11816.5|11817.9|11816.9|11798|11797|16365
1674680400000|2023-01-25 21:00:00|11817.2|11816.2|11824.4|11822.4|11829.9|11827.9|11817.2|11815.7|5407
1674680700000|2023-01-25 21:05:00|11824|11822|11841|11839|11859|11857|11788.9|11786.9|8142
1674681000000|2023-01-25 21:10:00|11839.7|11837.7|11805.9|11803.9|11839.7|11837.7|11792.6|11790.6|4991
1674681300000|2023-01-25 21:15:00|11806.2|11804.2|11809.5|11807.5|11812.9|11810.9|11802.2|11800.2|1188
1674681600000|2023-01-25 21:20:00|11809.4|11807.4|11810.7|11808.7|11812|11810|11801.2|11799.2|947
1674681900000|2023-01-25 21:25:00|11810.6|11808.6|11809|11807|11812.7|11810.7|11805.6|11803.6|518
1674682200000|2023-01-25 21:30:00|11809.1|11807.1|11805.2|11803.2|11812.5|11810.5|11802.9|11800.9|582
1674682500000|2023-01-25 21:35:00|11805.4|11803.4|11804.1|11802.1|11805.4|11803.4|11801.7|11799.7|421
1674682800000|2023-01-25 21:40:00|11804.2|11802.2|11802.9|11800.9|11806.1|11804.1|11802.2|11800.2|375
1674683100000|2023-01-25 21:45:00|11802.7|11800.7|11805.1|11803.1|11805.1|11803.1|11801.1|11799.1|316
1674683400000|2023-01-25 21:50:00|11805.2|11803.2|11811.4|11809.4|11811.4|11809.4|11805|11803|309
1674683700000|2023-01-25 21:55:00|11811.5|11809.5|11818.5|11813.5|11821.6|11819.6|11811.2|11809.2|805
1674684000000|2023-01-25 22:00:00|11817.5|11812.5|11816.1|11811.1|11820.4|11815.4|11815.9|11810.9|0
1674684300000|2023-01-25 22:05:00|11816.6|11811.6|11815.5|11810.5|11818.6|11813.6|11815.2|11810.2|0
1674684600000|2023-01-25 22:10:00|11815.3|11810.3|11810.2|11805.2|11815.5|11810.5|11809.4|11804.4|0
1674684900000|2023-01-25 22:15:00|11810.1|11805.1|11808.3|11803.3|11810.1|11805.1|11807.5|11802.5|0
1674685200000|2023-01-25 22:20:00|11808.2|11803.2|11807.9|11802.9|11808.4|11803.4|11807.2|11802.2|0
1674685500000|2023-01-25 22:25:00|11807.8|11802.8|11806.4|11801.4|11808|11803|11806|11801|0
1674685800000|2023-01-25 22:30:00|11806|11801|11806.5|11801.5|11806.5|11801.5|11806|11801|0
1674686100000|2023-01-25 22:35:00|11806.4|11801.4|11809|11804|11810|11805|11806.3|11801.3|0
1674686400000|2023-01-25 22:40:00|11809.1|11804.1|11805.9|11800.9|11809.1|11804.1|11805.6|11800.6|0
1674686700000|2023-01-25 22:45:00|11806|11801|11807.7|11802.7|11807.9|11802.9|11805.5|11800.5|0
1674687000000|2023-01-25 22:50:00|11807.8|11802.8|11811.3|11806.3|11812.5|11807.5|11807.8|11802.8|0
1674687300000|2023-01-25 22:55:00|11811.4|11806.4|11812.1|11807.1|11813.1|11808.1|11810.4|11805.4|0
1674687600000|2023-01-25 23:00:00|11814|11812|11812.6|11810.6|11820|11818|11810.2|11808.2|988
1674687900000|2023-01-25 23:05:00|11812.7|11810.7|11812.7|11810.7|11816.6|11814.6|11809.6|11807.6|307
1674688200000|2023-01-25 23:10:00|11813.2|11811.2|11825.1|11823.1|11825.6|11823.6|11813.2|11811.2|504
1674688500000|2023-01-25 23:15:00|11825.2|11823.2|11839.7|11837.7|11839.9|11837.9|11825.2|11823.2|1077
1674688800000|2023-01-25 23:20:00|11839.5|11837.5|11850.1|11848.1|11852.7|11850.7|11838.7|11836.7|1459
1674689100000|2023-01-25 23:25:00|11850.2|11848.2|11845.9|11843.9|11854.5|11852.5|11845.6|11843.6|722
1674689400000|2023-01-25 23:30:00|11846|11844|11853.6|11851.6|11853.9|11851.9|11845.9|11843.9|443
1674689700000|2023-01-25 23:35:00|11853.7|11851.7|11850.6|11848.6|11856.7|11854.7|11850.2|11848.2|505
1674690000000|2023-01-25 23:40:00|11850.7|11848.7|11849.4|11847.4|11852.1|11850.1|11847|11845|365
1674690300000|2023-01-25 23:45:00|11849.2|11847.2|11857|11855|11857.4|11855.4|11847.7|11845.7|353
1674690600000|2023-01-25 23:50:00|11856.7|11854.7|11853.6|11851.6|11857.6|11855.6|11851.2|11849.2|437
1674690900000|2023-01-25 23:55:00|11853.7|11851.7|11849.4|11847.4|11853.7|11851.7|11848.5|11846.5|389
1674691200000|2023-01-26 00:00:00|11850|11848|11852|11850|11856.6|11854.6|11850|11848|441
1674691500000|2023-01-26 00:05:00|11852.1|11850.1|11852|11850|11853|11851|11849.1|11847.1|250
1674691800000|2023-01-26 00:10:00|11851.9|11849.9|11855.7|11853.7|11856.5|11854.5|11851.5|11849.5|229
1674692100000|2023-01-26 00:15:00|11855.6|11853.6|11861.5|11859.5|11864.4|11862.4|11855.5|11853.5|563
1674692400000|2023-01-26 00:20:00|11861.4|11859.4|11857.5|11855.5|11861.6|11859.6|11855.1|11853.1|403
1674692700000|2023-01-26 00:25:00|11857.6|11855.6|11855.4|11853.4|11860.2|11858.2|11855.2|11853.2|192
1674693000000|2023-01-26 00:30:00|11855.5|11853.5|11851.1|11849.1|11857.1|11855.1|11851.1|11849.1|327
1674693300000|2023-01-26 00:35:00|11850.9|11848.9|11852.6|11850.6|11854.1|11852.1|11850.7|11848.7|206
1674693600000|2023-01-26 00:40:00|11852.7|11850.7|11847.7|11845.7|11853.2|11851.2|11847.7|11845.7|346
1674693900000|2023-01-26 00:45:00|11848|11846|11844.2|11842.2|11848|11846|11843.1|11841.1|354
1674694200000|2023-01-26 00:50:00|11844.5|11842.5|11846.6|11844.6|11847.5|11845.5|11843.9|11841.9|248
1674694500000|2023-01-26 00:55:00|11846.4|11844.4|11841.2|11839.2|11846.6|11844.6|11839.2|11837.2|560
1674694800000|2023-01-26 01:00:00|11841.4|11839.4|11835.4|11833.4|11842.1|11840.1|11834|11832|521
1674695100000|2023-01-26 01:05:00|11835.5|11833.5|11827.2|11825.2|11836.2|11834.2|11826|11824|625
1674695400000|2023-01-26 01:10:00|11826.7|11824.7|11826|11824|11828.6|11826.6|11823.1|11821.1|468
1674695700000|2023-01-26 01:15:00|11826.1|11824.1|11824.7|11822.7|11829|11827|11823.6|11821.6|393
1674696000000|2023-01-26 01:20:00|11824.9|11822.9|11832.4|11830.4|11834|11832|11821.7|11819.7|706
1674696300000|2023-01-26 01:25:00|11832.5|11830.5|11832.9|11830.9|11832.9|11830.9|11830.5|11828.5|230
1674696600000|2023-01-26 01:30:00|11833|11831|11838|11836|11839.5|11837.5|11832.4|11830.4|473
1674696900000|2023-01-26 01:35:00|11837.9|11835.9|11844.4|11842.4|11847.5|11845.5|11837.5|11835.5|588
1674697200000|2023-01-26 01:40:00|11844.5|11842.5|11844.2|11842.2|11846.2|11844.2|11842.7|11840.7|332
1674697500000|2023-01-26 01:45:00|11844.5|11842.5|11842.5|11840.5|11845|11843|11841|11839|262
1674697800000|2023-01-26 01:50:00|11842.1|11840.1|11840.5|11838.5|11843.5|11841.5|11840.5|11838.5|184
1674698100000|2023-01-26 01:55:00|11840.4|11838.4|11843.5|11841.5|11845|11843|11837.2|11835.2|352
1674698400000|2023-01-26 02:00:00|11843.4|11841.4|11851.7|11849.7|11853.4|11851.4|11841.1|11839.1|620
1674698700000|2023-01-26 02:05:00|11851.9|11849.9|11851.1|11849.1|11853|11851|11848.5|11846.5|323
1674699000000|2023-01-26 02:10:00|11851.2|11849.2|11852.1|11850.1|11852.5|11850.5|11849.5|11847.5|195
1674699300000|2023-01-26 02:15:00|11852|11850|11848|11846|11854.2|11852.2|11847.2|11845.2|277
1674699600000|2023-01-26 02:20:00|11848.1|11846.1|11849.7|11847.7|11852.5|11850.5|11848|11846|421
1674699900000|2023-01-26 02:25:00|11850.1|11848.1|11847.2|11845.2|11850.2|11848.2|11846.9|11844.9|176
1674700200000|2023-01-26 02:30:00|11847.4|11845.4|11844.9|11842.9|11850.5|11848.5|11843.7|11841.7|276
1674700500000|2023-01-26 02:35:00|11845|11843|11846.5|11844.5|11847.4|11845.4|11844.4|11842.4|195
1674700800000|2023-01-26 02:40:00|11846.4|11844.4|11846.4|11844.4|11848.9|11846.9|11845.4|11843.4|164
1674701100000|2023-01-26 02:45:00|11846.2|11844.2|11851.7|11849.7|11852.6|11850.6|11845.2|11843.2|217
1674701400000|2023-01-26 02:50:00|11852.4|11850.4|11852|11850|11853.5|11851.5|11849.6|11847.6|179
1674701700000|2023-01-26 02:55:00|11852.1|11850.1|11850|11848|11852.7|11850.7|11848.9|11846.9|138
1674702000000|2023-01-26 03:00:00|11850.1|11848.1|11851.1|11849.1|11854.9|11852.9|11849.6|11847.6|319
1674702300000|2023-01-26 03:05:00|11851.2|11849.2|11848.9|11846.9|11852.2|11850.2|11848.1|11846.1|158
1674702600000|2023-01-26 03:10:00|11848.7|11846.7|11848.9|11846.9|11850.1|11848.1|11846.5|11844.5|187
1674702900000|2023-01-26 03:15:00|11849|11847|11846.6|11844.6|11849.1|11847.1|11845.2|11843.2|176
1674703200000|2023-01-26 03:20:00|11846.7|11844.7|11847.7|11845.7|11848.6|11846.6|11846|11844|85
1674703500000|2023-01-26 03:25:00|11848|11846|11848.7|11846.7|11848.7|11846.7|11844.4|11842.4|249
1674703800000|2023-01-26 03:30:00|11848.6|11846.6|11847.5|11845.5|11850.4|11848.4|11847|11845|183
1674704100000|2023-01-26 03:35:00|11847.4|11845.4|11850.6|11848.6|11851.2|11849.2|11847.2|11845.2|140
1674704400000|2023-01-26 03:40:00|11850.4|11848.4|11850.9|11848.9|11851.1|11849.1|11848.7|11846.7|105
1674704700000|2023-01-26 03:45:00|11851|11849|11848.2|11846.2|11851.9|11849.9|11847|11845|258
1674705000000|2023-01-26 03:50:00|11848.1|11846.1|11849.7|11847.7|11852.6|11850.6|11847.7|11845.7|233
1674705300000|2023-01-26 03:55:00|11849.9|11847.9|11852.4|11850.4|11854|11852|11849.7|11847.7|209
1674705600000|2023-01-26 04:00:00|11852.5|11850.5|11858.2|11856.2|11864|11862|11852.5|11850.5|794
1674705900000|2023-01-26 04:05:00|11858.4|11856.4|11856.5|11854.5|11859.7|11857.7|11854.2|11852.2|232
1674706200000|2023-01-26 04:10:00|11856|11854|11855.2|11853.2|11857.6|11855.6|11855.1|11853.1|157
1674706500000|2023-01-26 04:15:00|11855.4|11853.4|11854.5|11852.5|11857|11855|11853.4|11851.4|285
1674706800000|2023-01-26 04:20:00|11854.6|11852.6|11856.6|11854.6|11858.5|11856.5|11854.1|11852.1|145
1674707100000|2023-01-26 04:25:00|11856.7|11854.7|11854.7|11852.7|11857.1|11855.1|11852.5|11850.5|140
1674707400000|2023-01-26 04:30:00|11855|11853|11854.2|11852.2|11856.6|11854.6|11852.1|11850.1|152
1674707700000|2023-01-26 04:35:00|11854.4|11852.4|11857.9|11855.9|11858|11856|11854|11852|151
1674708000000|2023-01-26 04:40:00|11858|11856|11857.1|11855.1|11858.1|11856.1|11855.7|11853.7|108
1674708300000|2023-01-26 04:45:00|11857.2|11855.2|11853.2|11851.2|11858.1|11856.1|11853.1|11851.1|200
1674708600000|2023-01-26 04:50:00|11853.4|11851.4|11855.9|11853.9|11856.1|11854.1|11852.2|11850.2|162
1674708900000|2023-01-26 04:55:00|11855.7|11853.7|11858.2|11856.2|11858.6|11856.6|11855.5|11853.5|77
1674709200000|2023-01-26 05:00:00|11858.1|11856.1|11859.2|11857.2|11860.2|11858.2|11855.6|11853.6|245
1674709500000|2023-01-26 05:05:00|11859.1|11857.1|11857.7|11855.7|11860.6|11858.6|11856.2|11854.2|112
1674709800000|2023-01-26 05:10:00|11857.9|11855.9|11857.1|11855.1|11862.4|11860.4|11857.1|11855.1|188
1674710100000|2023-01-26 05:15:00|11857.2|11855.2|11857.2|11855.2|11859.6|11857.6|11855.7|11853.7|152
1674710400000|2023-01-26 05:20:00|11857.4|11855.4|11863|11861|11863.1|11861.1|11856.9|11854.9|217
1674710700000|2023-01-26 05:25:00|11863.1|11861.1|11861|11859|11864.2|11862.2|11859.5|11857.5|204
1674711000000|2023-01-26 05:30:00|11860.9|11858.9|11855|11853|11861.7|11859.7|11854.5|11852.5|419
1674711300000|2023-01-26 05:35:00|11855.1|11853.1|11857.4|11855.4|11858.6|11856.6|11854.6|11852.6|194
1674711600000|2023-01-26 05:40:00|11857.2|11855.2|11858.9|11856.9|11862.1|11860.1|11857.2|11855.2|204
1674711900000|2023-01-26 05:45:00|11858.7|11856.7|11860.9|11858.9|11861.5|11859.5|11856|11854|199
1674712200000|2023-01-26 05:50:00|11861|11859|11876.9|11874.9|11880.2|11878.2|11861|11859|1297
1674712500000|2023-01-26 05:55:00|11876.7|11874.7|11877.4|11875.4|11877.6|11875.6|11873.9|11871.9|490
1674712800000|2023-01-26 06:00:00|11877.5|11875.5|11878.9|11876.9|11879.6|11877.6|11870.6|11868.6|455
1674713100000|2023-01-26 06:05:00|11878.7|11876.7|11887.4|11885.4|11890|11888|11878.4|11876.4|897
1674713400000|2023-01-26 06:10:00|11887.2|11885.2|11893.6|11891.6|11896.7|11894.7|11886.5|11884.5|790
1674713700000|2023-01-26 06:15:00|11893.7|11891.7|11893.1|11891.1|11894.9|11892.9|11888.2|11886.2|409
1674714000000|2023-01-26 06:20:00|11893|11891|11895.1|11893.1|11898.2|11896.2|11890.4|11888.4|465
1674714300000|2023-01-26 06:25:00|11894.9|11892.9|11885.1|11883.1|11896.4|11894.4|11883.2|11881.2|446
1674714600000|2023-01-26 06:30:00|11884.9|11882.9|11879.7|11877.7|11888.6|11886.6|11879.2|11877.2|543
1674714900000|2023-01-26 06:35:00|11880|11878|11888.4|11886.4|11888.4|11886.4|11879.5|11877.5|286
1674715200000|2023-01-26 06:40:00|11888.5|11886.5|11889.7|11887.7|11891.1|11889.1|11887.4|11885.4|230
1674715500000|2023-01-26 06:45:00|11889.1|11887.1|11886.4|11884.4|11889.1|11887.1|11885.2|11883.2|154
1674715800000|2023-01-26 06:50:00|11886.2|11884.2|11875.6|11873.6|11889.4|11887.4|11873.5|11871.5|661
1674716100000|2023-01-26 06:55:00|11875.5|11873.5|11882.4|11880.4|11882.7|11880.7|11873|11871|566
1674716400000|2023-01-26 07:00:00|11882.5|11880.5|11879.2|11877.2|11882.6|11880.6|11873.1|11871.1|602
1674716700000|2023-01-26 07:05:00|11879.4|11877.4|11875.1|11873.1|11879.7|11877.7|11867.9|11865.9|652
1674717000000|2023-01-26 07:10:00|11874.6|11872.6|11874.1|11872.1|11879.4|11877.4|11872.9|11870.9|429
1674717300000|2023-01-26 07:15:00|11874.2|11872.2|11873.6|11871.6|11878|11876|11870.6|11868.6|323
1674717600000|2023-01-26 07:20:00|11873.4|11871.4|11866.6|11864.6|11874.2|11872.2|11866.1|11864.1|479
1674717900000|2023-01-26 07:25:00|11866.7|11864.7|11870.5|11868.5|11874.6|11872.6|11865.7|11863.7|465
1674718200000|2023-01-26 07:30:00|11870.6|11868.6|11879.4|11877.4|11879.4|11877.4|11868|11866|709
1674718500000|2023-01-26 07:35:00|11879.2|11877.2|11879.4|11877.4|11882.6|11880.6|11875.1|11873.1|557
1674718800000|2023-01-26 07:40:00|11879.2|11877.2|11886.2|11884.2|11887.2|11885.2|11876.7|11874.7|444
1674719100000|2023-01-26 07:45:00|11885.1|11883.1|11879.1|11877.1|11885.1|11883.1|11876.2|11874.2|352
1674719400000|2023-01-26 07:50:00|11879.2|11877.2|11876.4|11874.4|11881.9|11879.9|11875.4|11873.4|354
1674719700000|2023-01-26 07:55:00|11876.2|11874.2|11878.6|11876.6|11884.7|11882.7|11875.2|11873.2|309
1674720000000|2023-01-26 08:00:00|11880.2|11878.2|11876.6|11874.6|11887.2|11885.2|11873.2|11871.2|965
1674720300000|2023-01-26 08:05:00|11876.5|11874.5|11882.4|11880.4|11885.6|11883.6|11873.7|11871.7|804
1674720600000|2023-01-26 08:10:00|11882.2|11880.2|11884.7|11882.7|11887.7|11885.7|11877.4|11875.4|666
1674720900000|2023-01-26 08:15:00|11884.4|11882.4|11898.4|11896.4|11904.7|11902.7|11882.7|11880.7|1455
1674721200000|2023-01-26 08:20:00|11897.6|11895.6|11896|11894|11903.7|11901.7|11892.7|11890.7|856
1674721500000|2023-01-26 08:25:00|11896.1|11894.1|11886.6|11884.6|11896.5|11894.5|11885.9|11883.9|746
1674721800000|2023-01-26 08:30:00|11886.5|11884.5|11886.9|11884.9|11891.4|11889.4|11879.4|11877.4|820
1674722100000|2023-01-26 08:35:00|11887|11885|11884.7|11882.7|11889.4|11887.4|11883.2|11881.2|410
1674722400000|2023-01-26 08:40:00|11884.2|11882.2|11890.9|11888.9|11892|11890|11884|11882|574
1674722700000|2023-01-26 08:45:00|11891|11889|11886|11884|11893.9|11891.9|11884.4|11882.4|499
1674723000000|2023-01-26 08:50:00|11886.2|11884.2|11884.6|11882.6|11888.4|11886.4|11883.1|11881.1|330
1674723300000|2023-01-26 08:55:00|11884.5|11882.5|11878.5|11876.5|11888.2|11886.2|11877.2|11875.2|593
1674723600000|2023-01-26 09:00:00|11878.4|11876.4|11892.5|11890.5|11893.2|11891.2|11875.9|11873.9|984
1674723900000|2023-01-26 09:05:00|11892.4|11890.4|11902|11900|11902.2|11900.2|11890.7|11888.7|745
1674724200000|2023-01-26 09:10:00|11901.9|11899.9|11897.1|11895.1|11902.2|11900.2|11895.7|11893.7|519
1674724500000|2023-01-26 09:15:00|11897.2|11895.2|11891.6|11889.6|11897.2|11895.2|11889.9|11887.9|606
1674724800000|2023-01-26 09:20:00|11891.7|11889.7|11881.7|11879.7|11894|11892|11879.7|11877.7|824
1674725100000|2023-01-26 09:25:00|11881.6|11879.6|11877.1|11875.1|11888|11886|11876.2|11874.2|622
1674725400000|2023-01-26 09:30:00|11877|11875|11868.6|11866.6|11877.7|11875.7|11867.2|11865.2|1201
1674725700000|2023-01-26 09:35:00|11869.1|11867.1|11859.2|11857.2|11870.2|11868.2|11858.6|11856.6|1050
1674726000000|2023-01-26 09:40:00|11859.1|11857.1|11867.6|11865.6|11868.9|11866.9|11858|11856|792
1674726300000|2023-01-26 09:45:00|11867.5|11865.5|11868.7|11866.7|11869.4|11867.4|11865.1|11863.1|342
1674726600000|2023-01-26 09:50:00|11869.4|11867.4|11865.7|11863.7|11872.5|11870.5|11865.2|11863.2|647
1674726900000|2023-01-26 09:55:00|11865.1|11863.1|11860.6|11858.6|11866.5|11864.5|11857.9|11855.9|578
1674727200000|2023-01-26 10:00:00|11860.9|11858.9|11863.6|11861.6|11866|11864|11859.9|11857.9|364
1674727500000|2023-01-26 10:05:00|11863.5|11861.5|11864.1|11862.1|11865.5|11863.5|11858.9|11856.9|480
1674727800000|2023-01-26 10:10:00|11864.2|11862.2|11868.1|11866.1|11870.5|11868.5|11863.9|11861.9|350
1674728100000|2023-01-26 10:15:00|11868.2|11866.2|11872.2|11870.2|11873.5|11871.5|11867.9|11865.9|497
1674728400000|2023-01-26 10:20:00|11872.4|11870.4|11876.9|11874.9|11879.5|11877.5|11870|11868|848
1674728700000|2023-01-26 10:25:00|11876.7|11874.7|11871.4|11869.4|11876.7|11874.7|11869.2|11867.2|378
1674729000000|2023-01-26 10:30:00|11871.2|11869.2|11882.1|11880.1|11882.2|11880.2|11871.2|11869.2|542
1674729300000|2023-01-26 10:35:00|11882|11880|11887.5|11885.5|11888.5|11886.5|11881.5|11879.5|765
1674729600000|2023-01-26 10:40:00|11887.6|11885.6|11881.9|11879.9|11888|11886|11877.5|11875.5|637
1674729900000|2023-01-26 10:45:00|11881.7|11879.7|11882|11880|11883.4|11881.4|11878|11876|277
1674730200000|2023-01-26 10:50:00|11881.9|11879.9|11888.9|11886.9|11889.9|11887.9|11881.4|11879.4|428
1674730500000|2023-01-26 10:55:00|11888.7|11886.7|11884|11882|11889|11887|11883.5|11881.5|360
1674730800000|2023-01-26 11:00:00|11884.4|11882.4|11892.2|11890.2|11892.5|11890.5|11881.1|11879.1|766
1674731100000|2023-01-26 11:05:00|11892|11890|11893|11891|11894.6|11892.6|11889.2|11887.2|524
1674731400000|2023-01-26 11:10:00|11892.9|11890.9|11893.4|11891.4|11897.9|11895.9|11891|11889|449
1674731700000|2023-01-26 11:15:00|11893.1|11891.1|11890.9|11888.9|11896.1|11894.1|11890.1|11888.1|603
1674732000000|2023-01-26 11:20:00|11891|11889|11887.5|11885.5|11893.6|11891.6|11886.6|11884.6|367
1674732300000|2023-01-26 11:25:00|11887.6|11885.6|11885.4|11883.4|11892.5|11890.5|11884.9|11882.9|438
1674732600000|2023-01-26 11:30:00|11885.2|11883.2|11885.9|11883.9|11887.5|11885.5|11883.7|11881.7|474
1674732900000|2023-01-26 11:35:00|11885.7|11883.7|11878.5|11876.5|11888.5|11886.5|11877.9|11875.9|608
1674733200000|2023-01-26 11:40:00|11878.6|11876.6|11881|11879|11882.6|11880.6|11878.2|11876.2|472
1674733500000|2023-01-26 11:45:00|11880.9|11878.9|11884.2|11882.2|11887|11885|11878.2|11876.2|696
1674733800000|2023-01-26 11:50:00|11884.1|11882.1|11883.9|11881.9|11887.2|11885.2|11879.7|11877.7|505
1674734100000|2023-01-26 11:55:00|11884|11882|11888.2|11886.2|11888.2|11886.2|11881.6|11879.6|521
1674734400000|2023-01-26 12:00:00|11888.4|11886.4|11890.1|11888.1|11891.4|11889.4|11886.4|11884.4|749
1674734700000|2023-01-26 12:05:00|11890.2|11888.2|11891.6|11889.6|11896.2|11894.2|11890.2|11888.2|599
1674735000000|2023-01-26 12:10:00|11891.7|11889.7|11896.1|11894.1|11899.1|11897.1|11891.7|11889.7|567
1674735300000|2023-01-26 12:15:00|11896|11894|11893.5|11891.5|11899.4|11897.4|11892.7|11890.7|451
1674735600000|2023-01-26 12:20:00|11893.6|11891.6|11891.5|11889.5|11897.5|11895.5|11890.4|11888.4|468
1674735900000|2023-01-26 12:25:00|11891.4|11889.4|11890.1|11888.1|11899.4|11897.4|11888.9|11886.9|841
1674736200000|2023-01-26 12:30:00|11890|11888|11906.1|11904.1|11908.9|11906.9|11890|11888|1427
1674736500000|2023-01-26 12:35:00|11906|11904|11905.6|11903.6|11913|11911|11903.7|11901.7|1356
1674736800000|2023-01-26 12:40:00|11905.7|11903.7|11913.5|11911.5|11914|11912|11903.7|11901.7|887
1674737100000|2023-01-26 12:45:00|11913.1|11911.1|11926.5|11924.5|11926.7|11924.7|11910.6|11908.6|2228
1674737400000|2023-01-26 12:50:00|11926.7|11924.7|11933.2|11931.2|11944.5|11942.5|11924.5|11922.5|3732
1674737700000|2023-01-26 12:55:00|11933.1|11931.1|11935.1|11933.1|11935.7|11933.7|11925.6|11923.6|1214
1674738000000|2023-01-26 13:00:00|11935|11933|11931.6|11929.6|11939.5|11937.5|11931.2|11929.2|1318
1674738300000|2023-01-26 13:05:00|11931.4|11929.4|11917.7|11915.7|11931.4|11929.4|11916.6|11914.6|1988
1674738600000|2023-01-26 13:10:00|11917.4|11915.4|11919.9|11917.9|11921.9|11919.9|11914.7|11912.7|1156
1674738900000|2023-01-26 13:15:00|11920|11918|11915.6|11913.6|11920.6|11918.6|11911.9|11909.9|1062
1674739200000|2023-01-26 13:20:00|11915.7|11913.7|11910.9|11908.9|11915.7|11913.7|11906.9|11904.9|1107
1674739500000|2023-01-26 13:25:00|11910.7|11908.7|11920.5|11918.5|11924.2|11922.2|11910.2|11908.2|1213
1674739800000|2023-01-26 13:30:00|11919.7|11917.7|11902.4|11900.4|11919.7|11917.7|11873.4|11871.4|7961
1674740100000|2023-01-26 13:35:00|11902.2|11900.2|11939|11937|11950.6|11948.6|11900.1|11898.1|5452
1674740400000|2023-01-26 13:40:00|11938.6|11936.6|11933.7|11931.7|11946.2|11944.2|11923.1|11921.1|3230
1674740700000|2023-01-26 13:45:00|11933.4|11931.4|11933.6|11931.6|11937.4|11935.4|11924.7|11922.7|2172
1674741000000|2023-01-26 13:50:00|11933.5|11931.5|11943.7|11941.7|11946.4|11944.4|11928.2|11926.2|1898
1674741300000|2023-01-26 13:55:00|11943.4|11941.4|11939.1|11937.1|11949.7|11947.7|11934.4|11932.4|2376
1674741600000|2023-01-26 14:00:00|11938.9|11936.9|11949.7|11947.7|11949.9|11947.9|11937.6|11935.6|1712
1674741900000|2023-01-26 14:05:00|11949.9|11947.9|11947.9|11945.9|11961|11959|11946.6|11944.6|4108
1674742200000|2023-01-26 14:10:00|11947.7|11945.7|11946.5|11944.5|11952.9|11950.9|11943.5|11941.5|1970
1674742500000|2023-01-26 14:15:00|11946.7|11944.7|11959.5|11957.5|11959.7|11957.7|11946|11944|2725
1674742800000|2023-01-26 14:20:00|11959.6|11957.6|11956.6|11954.6|11967.2|11965.2|11956|11954|3620
1674743100000|2023-01-26 14:25:00|11956.7|11954.7|11959.6|11957.6|11963.7|11961.7|11952.5|11950.5|3214
1674743400000|2023-01-26 14:30:00|11959.4|11957.4|11977.2|11976.2|12010|12009|11958.5|11957.4|24495
1674743700000|2023-01-26 14:35:00|11979.1|11978.1|11994.7|11993.7|12016.4|12015.4|11978.5|11977.5|16609
1674744000000|2023-01-26 14:40:00|11996|11995|11954.2|11953.2|12008.9|12007.9|11944.2|11943.2|15530
1674744300000|2023-01-26 14:45:00|11954.7|11953.7|11938.7|11937.7|11972.6|11971.6|11936.2|11935.2|12327
1674744600000|2023-01-26 14:50:00|11937.5|11936.5|11916.8|11915.8|11946.3|11945.3|11906.5|11905.5|15254
1674744900000|2023-01-26 14:55:00|11916.3|11915.3|11918.3|11917.3|11933|11932|11890.6|11889.6|12019
1674745200000|2023-01-26 15:00:00|11918.9|11917.9|11938.5|11937.5|11945.8|11944.8|11898.8|11897.8|10879
1674745500000|2023-01-26 15:05:00|11938.3|11937.3|11911.3|11910.3|11944.8|11943.8|11899|11898|8415
1674745800000|2023-01-26 15:10:00|11910.1|11909.1|11936.4|11935.4|11944.3|11943.3|11897.3|11896.3|8264
1674746100000|2023-01-26 15:15:00|11936.8|11935.8|11967.5|11966.5|11970.5|11969.5|11934.5|11933.5|9004
1674746400000|2023-01-26 15:20:00|11967.8|11966.8|11987.1|11986.1|11991.6|11990.6|11954.6|11953.6|9109
1674746700000|2023-01-26 15:25:00|11986.9|11985.9|11965.4|11964.4|11990.6|11989.6|11951.1|11950.1|8283
1674747000000|2023-01-26 15:30:00|11965.6|11964.6|11978.1|11977.1|11979.6|11978.6|11951.9|11950.9|5629
1674747300000|2023-01-26 15:35:00|11978.3|11977.3|11916.1|11915.1|11978.3|11977.3|11912.8|11911.8|8596
1674747600000|2023-01-26 15:40:00|11916.4|11915.4|11921.4|11920.4|11937.4|11936.4|11907.1|11906.1|6239
1674747900000|2023-01-26 15:45:00|11921.1|11920.1|11942.1|11941.1|11943.4|11942.4|11914.6|11913.6|4868
1674748200000|2023-01-26 15:50:00|11942.4|11941.4|11878.9|11877.9|11945.9|11944.9|11876.1|11875.1|7815
1674748500000|2023-01-26 15:55:00|11879|11878|11864.4|11863.4|11882.8|11881.8|11850.8|11849.8|10775
1674748800000|2023-01-26 16:00:00|11863.5|11862.5|11883.9|11882.9|11895.4|11894.4|11852.6|11851.6|7785
1674749100000|2023-01-26 16:05:00|11882.8|11881.8|11867.6|11866.6|11889.3|11888.3|11862.4|11861.4|5326
1674749400000|2023-01-26 16:10:00|11867.4|11866.4|11891.9|11890.9|11892.9|11891.9|11863.4|11862.4|5511
1674749700000|2023-01-26 16:15:00|11891.4|11890.4|11894.6|11893.6|11911.8|11910.8|11883.9|11882.9|6849
1674750000000|2023-01-26 16:20:00|11893.9|11892.9|11849.1|11848.1|11893.9|11892.9|11849|11848|7714
1674750300000|2023-01-26 16:25:00|11848.9|11847.9|11889.4|11888.4|11890.9|11889.9|11848.1|11847.1|5853
1674750600000|2023-01-26 16:30:00|11887.9|11886.9|11895.1|11894.1|11900.1|11899.1|11883.6|11882.6|4968
1674750900000|2023-01-26 16:35:00|11894.6|11893.6|11888|11887|11906.8|11905.8|11878|11877|4883
1674751200000|2023-01-26 16:40:00|11889.2|11888.2|11911.8|11910.8|11918.3|11917.3|11883|11882|5203
1674751500000|2023-01-26 16:45:00|11911.9|11910.9|11911.2|11910.2|11915.5|11914.5|11901|11900|3339
1674751800000|2023-01-26 16:50:00|11911|11910|11905.8|11904.8|11914|11913|11901|11900|2632
1674752100000|2023-01-26 16:55:00|11906|11905|11914|11913|11920.5|11919.5|11894.3|11893.3|5273
1674752400000|2023-01-26 17:00:00|11915|11914|11925|11924|11935.3|11934.3|11911.8|11910.8|5124
1674752700000|2023-01-26 17:05:00|11924.5|11923.5|11945.4|11944.4|11946.9|11945.9|11923.4|11922.4|4839
1674753000000|2023-01-26 17:10:00|11945.5|11944.5|11945.5|11944.5|11961.5|11960.5|11944.8|11943.8|7477
1674753300000|2023-01-26 17:15:00|11946|11945|11936.8|11935.8|11948.3|11947.3|11935|11934|4388
1674753600000|2023-01-26 17:20:00|11936.9|11935.9|11938.9|11937.9|11947.8|11946.8|11933|11932|3517
1674753900000|2023-01-26 17:25:00|11938.5|11937.5|11943|11942|11947|11946|11935|11934|3044
1674754200000|2023-01-26 17:30:00|11942.5|11941.5|11952.5|11951.5|11955.5|11954.5|11938.8|11937.8|3484
1674754500000|2023-01-26 17:35:00|11952.7|11951.7|11952|11951|11958.7|11957.7|11949|11948|2433
1674754800000|2023-01-26 17:40:00|11951.9|11950.9|11939.5|11938.5|11959.3|11958.3|11936.5|11935.5|3754
1674755100000|2023-01-26 17:45:00|11939.4|11938.4|11933|11932|11949.4|11948.4|11922.5|11921.5|5680
1674755400000|2023-01-26 17:50:00|11932.8|11931.8|11956.8|11955.8|11960.8|11959.8|11931.8|11930.8|4800
1674755700000|2023-01-26 17:55:00|11958.2|11957.2|11942.8|11941.8|11959.5|11958.5|11937.8|11936.8|2587
1674756000000|2023-01-26 18:00:00|11942.1|11941.1|11943.8|11942.8|11953.2|11952.2|11937.3|11936.3|3473
1674756300000|2023-01-26 18:05:00|11944|11943|11922.5|11921.5|11945.5|11944.5|11914.3|11913.3|4592
1674756600000|2023-01-26 18:10:00|11922.3|11921.3|11935.1|11934.1|11937.5|11936.5|11922.1|11921.1|2650
1674756900000|2023-01-26 18:15:00|11935.2|11934.2|11922.6|11921.6|11935.2|11934.2|11919.3|11918.3|1921
1674757200000|2023-01-26 18:20:00|11922.3|11921.3|11940.6|11939.6|11940.6|11939.6|11919.1|11918.1|2422
1674757500000|2023-01-26 18:25:00|11940.3|11939.3|11943.1|11942.1|11945.7|11944.7|11938.1|11937.1|2264
1674757800000|2023-01-26 18:30:00|11943.2|11942.2|11946.1|11945.1|11956.6|11955.6|11943.2|11942.2|3613
1674758100000|2023-01-26 18:35:00|11946.6|11945.6|11973.8|11972.8|11976.6|11975.6|11945.2|11944.2|5135
1674758400000|2023-01-26 18:40:00|11973.1|11972.1|11973.6|11972.6|11980.1|11979.1|11970.6|11969.6|3457
1674758700000|2023-01-26 18:45:00|11973.8|11972.8|11979.1|11978.1|11990.3|11989.3|11973.1|11972.1|3877
1674759000000|2023-01-26 18:50:00|11979.2|11978.2|11967.8|11966.8|11982.5|11981.5|11967.8|11966.8|2646
1674759300000|2023-01-26 18:55:00|11968.8|11967.8|11971.3|11970.3|11976.1|11975.1|11964.6|11963.6|3085
1674759600000|2023-01-26 19:00:00|11970.8|11969.8|11970.1|11969.1|11972.6|11971.6|11956.8|11955.8|3283
1674759900000|2023-01-26 19:05:00|11970.2|11969.2|11983.5|11982.5|11983.8|11982.8|11969.5|11968.5|2898
1674760200000|2023-01-26 19:10:00|11983.6|11982.6|11985.1|11984.1|11991.8|11990.8|11980.8|11979.8|3123
1674760500000|2023-01-26 19:15:00|11984.8|11983.8|11989.6|11988.6|11991.2|11990.2|11974.8|11973.8|2921
1674760800000|2023-01-26 19:20:00|11989.8|11988.8|11995|11994|12001.6|12000.6|11988.8|11987.8|3829
1674761100000|2023-01-26 19:25:00|11995.3|11994.3|11989.8|11988.8|11995.6|11994.6|11978.5|11977.5|3662
1674761400000|2023-01-26 19:30:00|11989.9|11988.9|11994|11993|11997.6|11996.6|11986.8|11985.8|3230
1674761700000|2023-01-26 19:35:00|11993.9|11992.9|11991.8|11990.8|12001.9|12000.9|11989.8|11988.8|2965
1674762000000|2023-01-26 19:40:00|11991.6|11990.6|11999.4|11998.4|12006.6|12005.6|11991.5|11990.5|3302
1674762300000|2023-01-26 19:45:00|11999.3|11998.3|11992.6|11991.6|12007.3|12006.3|11992.3|11991.3|2868
1674762600000|2023-01-26 19:50:00|11992.8|11991.8|11986|11985|11995.3|11994.3|11981.6|11980.6|3694
1674762900000|2023-01-26 19:55:00|11985.8|11984.8|12000.3|11999.3|12002.8|12001.8|11985.6|11984.6|3051
1674763200000|2023-01-26 20:00:00|12000.5|11999.5|11999.8|11998.8|12008|12007|11992.3|11991.3|3740
1674763500000|2023-01-26 20:05:00|12000|11999|11996.3|11995.3|12003.4|12002.4|11985.3|11984.3|2898
1674763800000|2023-01-26 20:10:00|11996.1|11995.1|12001.5|12000.5|12003.5|12002.5|11989.5|11988.5|2217
1674764100000|2023-01-26 20:15:00|12001.3|12000.3|12014|12013|12015.8|12014.8|12000.5|11999.5|4004
1674764400000|2023-01-26 20:20:00|12014.1|12013.1|12024.8|12023.8|12026.5|12025.5|12007.9|12006.9|6333
1674764700000|2023-01-26 20:25:00|12025|12024|12022.9|12021.9|12031.9|12030.9|12022.1|12021.1|5024
1674765000000|2023-01-26 20:30:00|12022.6|12021.6|12024.9|12023.9|12034.8|12033.8|12018.1|12017.1|5391
1674765300000|2023-01-26 20:35:00|12025|12024|12022.9|12021.9|12031.5|12030.5|12018.3|12017.3|4576
1674765600000|2023-01-26 20:40:00|12022.8|12021.8|12015.1|12014.1|12026.8|12025.8|12011.7|12010.7|5235
1674765900000|2023-01-26 20:45:00|12015.2|12014.2|12018.2|12017.2|12022.5|12021.5|12006|12005|3640
1674766200000|2023-01-26 20:50:00|12017.8|12016.8|12028.2|12027.2|12034.6|12033.6|12017.8|12016.8|7514
1674766500000|2023-01-26 20:55:00|12028.3|12027.3|12048.8|12047.8|12054.8|12053.8|12028.3|12027.3|21423
1674766800000|2023-01-26 21:00:00|12048.3|12047.3|12026.7|12024.7|12057.3|12055.3|12026.6|12024.6|9735
1674767100000|2023-01-26 21:05:00|12027.3|12025.3|12028.5|12026.5|12034|12032|12026.7|12024.7|2128
1674767400000|2023-01-26 21:10:00|12029|12027|12021.2|12019.2|12029.5|12027.5|12016.8|12014.8|2538
1674767700000|2023-01-26 21:15:00|12021.1|12019.1|12020.1|12018.1|12026.3|12024.3|12018.7|12016.7|867
1674768000000|2023-01-26 21:20:00|12019.8|12017.8|12021.2|12019.2|12023|12021|12015.1|12013.1|885
1674768300000|2023-01-26 21:25:00|12021.1|12019.1|12019.8|12017.8|12021.2|12019.2|12016|12014|483
1674768600000|2023-01-26 21:30:00|12020|12018|12011.5|12009.5|12020.3|12018.3|12011|12009|648
1674768900000|2023-01-26 21:35:00|12011.3|12009.3|12004.6|12002.6|12012.2|12010.2|12003|12001|681
1674769200000|2023-01-26 21:40:00|12004.8|12002.8|12000.8|11998.8|12005.1|12003.1|12000.8|11998.8|363
1674769500000|2023-01-26 21:45:00|12000.7|11998.7|12003.3|12001.3|12004.8|12002.8|12000.6|11998.6|322
1674769800000|2023-01-26 21:50:00|12003.2|12001.2|12006.1|12004.1|12006.6|12004.6|12001.8|11999.8|257
1674770100000|2023-01-26 21:55:00|12006|12004|12005.4|12000.4|12006|12004|12000|11998|523
1674770400000|2023-01-26 22:00:00|12004.9|11999.9|12004.3|11999.3|12006.5|12001.5|12003.3|11998.3|1
1674770700000|2023-01-26 22:05:00|12004.1|11999.1|12003.7|11998.7|12004.2|11999.2|12003.4|11998.4|0
1674771000000|2023-01-26 22:10:00|12003.6|11998.6|12008.4|12003.4|12008.4|12003.4|12003.6|11998.6|0
1674771300000|2023-01-26 22:15:00|12009.3|12004.3|12010.3|12005.3|12010.9|12005.9|12009.3|12004.3|0
1674771600000|2023-01-26 22:20:00|12010.4|12005.4|12010.6|12005.6|12011|12006|12009|12004|0
1674771900000|2023-01-26 22:25:00|12010.8|12005.8|12009|12004|12012.3|12007.3|12009|12004|0
1674772200000|2023-01-26 22:30:00|12008.9|12003.9|12009.7|12004.7|12011.6|12006.6|12008.9|12003.9|0
1674772500000|2023-01-26 22:35:00|12009.6|12004.6|12010.4|12005.4|12012.2|12007.2|12008.6|12003.6|0
1674772800000|2023-01-26 22:40:00|12010.3|12005.3|12006.6|12001.6|12010.4|12005.4|12005.6|12000.6|0
1674773100000|2023-01-26 22:45:00|12005.6|12000.6|12002.3|11997.3|12006.3|12001.3|12002.2|11997.2|0
1674773400000|2023-01-26 22:50:00|12002.4|11997.4|12004.2|11999.2|12004.2|11999.2|12002|11997|0
1674773700000|2023-01-26 22:55:00|12004.4|11999.4|12004.1|11999.1|12005.4|12000.4|12004|11999|0
1674774000000|2023-01-26 23:00:00|11993.5|11991.5|11987.3|11985.3|11993.7|11991.7|11986.1|11984.1|1024
1674774300000|2023-01-26 23:05:00|11987.5|11985.5|11994.5|11992.5|11995.8|11993.8|11987|11985|507
1674774600000|2023-01-26 23:10:00|11994.6|11992.6|11991.6|11989.6|11995.2|11993.2|11990.5|11988.5|206
1674774900000|2023-01-26 23:15:00|11991.7|11989.7|11995|11993|11995.6|11993.6|11991.2|11989.2|214
1674775200000|2023-01-26 23:20:00|11994.8|11992.8|11994.2|11992.2|11995.7|11993.7|11992.7|11990.7|119
1674775500000|2023-01-26 23:25:00|11994.3|11992.3|11988|11986|11994.3|11992.3|11987.2|11985.2|347
1674775800000|2023-01-26 23:30:00|11987.8|11985.8|11986|11984|11988|11986|11983.2|11981.2|459
1674776100000|2023-01-26 23:35:00|11985.8|11983.8|11986|11984|11994|11992|11985.2|11983.2|408
1674776400000|2023-01-26 23:40:00|11985.8|11983.8|11983.7|11981.7|11987.1|11985.1|11979.7|11977.7|516
1674776700000|2023-01-26 23:45:00|11983.8|11981.8|11980.1|11978.1|11983.8|11981.8|11979.2|11977.2|217
1674777000000|2023-01-26 23:50:00|11980|11978|11981.6|11979.6|11986.2|11984.2|11979.7|11977.7|254
1674777300000|2023-01-26 23:55:00|11981.5|11979.5|11984.2|11982.2|11985.2|11983.2|11979.8|11977.8|160
1674777600000|2023-01-27 00:00:00|11984.5|11982.5|11986.7|11984.7|11987.1|11985.1|11982.6|11980.6|394
1674777900000|2023-01-27 00:05:00|11987.2|11985.2|11988.8|11986.8|11989.2|11987.2|11986.5|11984.5|187
1674778200000|2023-01-27 00:10:00|11989|11987|11987.5|11985.5|11990.2|11988.2|11987.3|11985.3|129
1674778500000|2023-01-27 00:15:00|11987.6|11985.6|11997|11995|11998.8|11996.8|11987|11985|516
1674778800000|2023-01-27 00:20:00|11996.7|11994.7|11997.1|11995.1|12000|11998|11995.5|11993.5|350
1674779100000|2023-01-27 00:25:00|11997|11995|12001.7|11999.7|12002|12000|11996.6|11994.6|380
1674779400000|2023-01-27 00:30:00|12001.2|11999.2|12000.2|11998.2|12003.6|12001.6|12000.1|11998.1|415
1674779700000|2023-01-27 00:35:00|12000.1|11998.1|11996.6|11994.6|12000.7|11998.7|11995.7|11993.7|303
1674780000000|2023-01-27 00:40:00|11996.5|11994.5|11992.2|11990.2|11998.1|11996.1|11992|11990|217
1674780300000|2023-01-27 00:45:00|11992.6|11990.6|11996.6|11994.6|11996.7|11994.7|11992.2|11990.2|212
1674780600000|2023-01-27 00:50:00|11996.5|11994.5|11992.6|11990.6|11999|11997|11991.6|11989.6|200
1674780900000|2023-01-27 00:55:00|11992.7|11990.7|11992.7|11990.7|11994.3|11992.3|11992.2|11990.2|116
1674781200000|2023-01-27 01:00:00|11992.8|11990.8|11993.1|11991.1|11994.1|11992.1|11990.8|11988.8|242
1674781500000|2023-01-27 01:05:00|11993|11991|11997.5|11995.5|11997.5|11995.5|11992.7|11990.7|123
1674781800000|2023-01-27 01:10:00|11997.7|11995.7|12000|11998|12002.3|12000.3|11997.2|11995.2|320
1674782100000|2023-01-27 01:15:00|12000.1|11998.1|11999.6|11997.6|12001.8|11999.8|11999.3|11997.3|115
1674782400000|2023-01-27 01:20:00|11999.7|11997.7|11987.1|11985.1|12001.1|11999.1|11987.1|11985.1|563
1674782700000|2023-01-27 01:25:00|11987|11985|11989.6|11987.6|11991.1|11989.1|11987|11985|206
1674783000000|2023-01-27 01:30:00|11989.5|11987.5|11992.2|11990.2|11992.7|11990.7|11988.6|11986.6|257
1674783300000|2023-01-27 01:35:00|11992.3|11990.3|11991.3|11989.3|11992.8|11990.8|11988.6|11986.6|189
1674783600000|2023-01-27 01:40:00|11990.8|11988.8|11985.6|11983.6|11991.5|11989.5|11985.2|11983.2|162
1674783900000|2023-01-27 01:45:00|11985.8|11983.8|11980.8|11978.8|11988.7|11986.7|11980.7|11978.7|354
1674784200000|2023-01-27 01:50:00|11981|11979|11984.7|11982.7|11984.8|11982.8|11979.7|11977.7|306
1674784500000|2023-01-27 01:55:00|11984.8|11982.8|11980.6|11978.6|11985.1|11983.1|11978.7|11976.7|266
1674784800000|2023-01-27 02:00:00|11980.7|11978.7|11984.8|11982.8|11985.6|11983.6|11980.7|11978.7|193
1674785100000|2023-01-27 02:05:00|11985|11983|11989.2|11987.2|11990.1|11988.1|11983.6|11981.6|206
1674785400000|2023-01-27 02:10:00|11989.7|11987.7|11990.1|11988.1|11991.5|11989.5|11988.5|11986.5|170
1674785700000|2023-01-27 02:15:00|11990.2|11988.2|11989.1|11987.1|11990.5|11988.5|11988.1|11986.1|124
1674786000000|2023-01-27 02:20:00|11989.2|11987.2|11988.1|11986.1|11989.6|11987.6|11985.7|11983.7|90
1674786300000|2023-01-27 02:25:00|11988.6|11986.6|11987.1|11985.1|11988.6|11986.6|11985.5|11983.5|91
1674786600000|2023-01-27 02:30:00|11987.2|11985.2|11986.1|11984.1|11990.7|11988.7|11985.3|11983.3|128
1674786900000|2023-01-27 02:35:00|11986.2|11984.2|11992.5|11990.5|11993.1|11991.1|11986.2|11984.2|114
1674787200000|2023-01-27 02:40:00|11992.3|11990.3|11990.2|11988.2|11993.2|11991.2|11989.7|11987.7|107
1674787500000|2023-01-27 02:45:00|11990.1|11988.1|11990.8|11988.8|11991.7|11989.7|11988.3|11986.3|108
1674787800000|2023-01-27 02:50:00|11990.7|11988.7|11986.2|11984.2|11991.6|11989.6|11986.2|11984.2|105
1674788100000|2023-01-27 02:55:00|11986.6|11984.6|11988.7|11986.7|11989.8|11987.8|11986.5|11984.5|98
1674788400000|2023-01-27 03:00:00|11989|11987|11990.2|11988.2|11990.8|11988.8|11988.8|11986.8|74
1674788700000|2023-01-27 03:05:00|11990.3|11988.3|11989.7|11987.7|11991.6|11989.6|11989.5|11987.5|75
1674789000000|2023-01-27 03:10:00|11990|11988|11990.3|11988.3|11991.5|11989.5|11988.6|11986.6|79
1674789300000|2023-01-27 03:15:00|11990.5|11988.5|11990.3|11988.3|11991.6|11989.6|11989.2|11987.2|57
1674789600000|2023-01-27 03:20:00|11990.2|11988.2|11986.7|11984.7|11990.8|11988.8|11985.8|11983.8|127
1674789900000|2023-01-27 03:25:00|11986.6|11984.6|11985.3|11983.3|11987.1|11985.1|11985|11983|80
1674790200000|2023-01-27 03:30:00|11985.5|11983.5|11984.1|11982.1|11987.6|11985.6|11983.2|11981.2|147
1674790500000|2023-01-27 03:35:00|11984|11982|11982.6|11980.6|11984.5|11982.5|11981.2|11979.2|164
1674790800000|2023-01-27 03:40:00|11982.3|11980.3|11982.8|11980.8|11984.1|11982.1|11981.3|11979.3|91
1674791100000|2023-01-27 03:45:00|11983|11981|11983.6|11981.6|11984.8|11982.8|11983|11981|102
1674791400000|2023-01-27 03:50:00|11983.5|11981.5|11977.3|11975.3|11983.5|11981.5|11977.2|11975.2|346
1674791700000|2023-01-27 03:55:00|11977.5|11975.5|11972.1|11970.1|11977.5|11975.5|11970.7|11968.7|739
1674792000000|2023-01-27 04:00:00|11971.8|11969.8|11972.6|11970.6|11975.5|11973.5|11970|11968|239
1674792300000|2023-01-27 04:05:00|11972.5|11970.5|11975.8|11973.8|11976.1|11974.1|11972.3|11970.3|191
1674792600000|2023-01-27 04:10:00|11976|11974|11977.7|11975.7|11978.6|11976.6|11975.3|11973.3|189
1674792900000|2023-01-27 04:15:00|11977.6|11975.6|11976.3|11974.3|11978.3|11976.3|11975.5|11973.5|128
1674793200000|2023-01-27 04:20:00|11976.2|11974.2|11976.3|11974.3|11976.7|11974.7|11975|11973|108
1674793500000|2023-01-27 04:25:00|11976.5|11974.5|11975.6|11973.6|11977.3|11975.3|11974.8|11972.8|117
1674793800000|2023-01-27 04:30:00|11975.5|11973.5|11976.5|11974.5|11977.3|11975.3|11975|11973|78
1674794100000|2023-01-27 04:35:00|11976.6|11974.6|11979.6|11977.6|11981|11979|11976.2|11974.2|306
1674794400000|2023-01-27 04:40:00|11979.5|11977.5|11980.2|11978.2|11980.3|11978.3|11977.6|11975.6|115
1674794700000|2023-01-27 04:45:00|11980|11978|11979.3|11977.3|11980.3|11978.3|11978.8|11976.8|66
1674795000000|2023-01-27 04:50:00|11979.5|11977.5|11980.8|11978.8|11981.6|11979.6|11979.2|11977.2|119
1674795300000|2023-01-27 04:55:00|11980.7|11978.7|11978|11976|11980.7|11978.7|11977.2|11975.2|132
1674795600000|2023-01-27 05:00:00|11978.1|11976.1|11979.3|11977.3|11979.8|11977.8|11977.5|11975.5|84
1674795900000|2023-01-27 05:05:00|11979.5|11977.5|11979.2|11977.2|11981.7|11979.7|11978.8|11976.8|138
1674796200000|2023-01-27 05:10:00|11979.1|11977.1|11978.7|11976.7|11980.1|11978.1|11978|11976|130
1674796500000|2023-01-27 05:15:00|11978.8|11976.8|11983.7|11981.7|11985.5|11983.5|11978.6|11976.6|223
1674796800000|2023-01-27 05:20:00|11983.8|11981.8|11984.6|11982.6|11985.5|11983.5|11983.6|11981.6|153
1674797100000|2023-01-27 05:25:00|11984.7|11982.7|11987.3|11985.3|11987.8|11985.8|11983.3|11981.3|157
1674797400000|2023-01-27 05:30:00|11987.5|11985.5|11986.8|11984.8|11988.5|11986.5|11986.5|11984.5|148
1674797700000|2023-01-27 05:35:00|11986.7|11984.7|11985.5|11983.5|11987.7|11985.7|11985.1|11983.1|126
1674798000000|2023-01-27 05:40:00|11985.3|11983.3|11983.7|11981.7|11986.3|11984.3|11983.7|11981.7|98
1674798300000|2023-01-27 05:45:00|11984.2|11982.2|11984.5|11982.5|11986.3|11984.3|11983.7|11981.7|105
1674798600000|2023-01-27 05:50:00|11984.6|11982.6|11987.2|11985.2|11987.6|11985.6|11984.1|11982.1|84
1674798900000|2023-01-27 05:55:00|11987.3|11985.3|11987|11985|11987.5|11985.5|11985.6|11983.6|56
1674799200000|2023-01-27 06:00:00|11986.8|11984.8|11986.1|11984.1|11987.1|11985.1|11985.6|11983.6|95
1674799500000|2023-01-27 06:05:00|11986|11984|11985.5|11983.5|11986.5|11984.5|11983.7|11981.7|114
1674799800000|2023-01-27 06:10:00|11985.3|11983.3|11978.3|11976.3|11985.6|11983.6|11977.3|11975.3|290
1674800100000|2023-01-27 06:15:00|11978.5|11976.5|11982.2|11980.2|11983.1|11981.1|11977.7|11975.7|131
1674800400000|2023-01-27 06:20:00|11981.8|11979.8|11981.7|11979.7|11982.6|11980.6|11980.3|11978.3|86
1674800700000|2023-01-27 06:25:00|11981.8|11979.8|11979|11977|11984|11982|11978.6|11976.6|258
1674801000000|2023-01-27 06:30:00|11978.7|11976.7|11974.1|11972.1|11979.6|11977.6|11974|11972|364
1674801300000|2023-01-27 06:35:00|11973.8|11971.8|11967.7|11965.7|11975.8|11973.8|11967.2|11965.2|380
1674801600000|2023-01-27 06:40:00|11967.8|11965.8|11966.5|11964.5|11968.6|11966.6|11962.6|11960.6|653
1674801900000|2023-01-27 06:45:00|11966|11964|11967.5|11965.5|11967.7|11965.7|11960.7|11958.7|432
1674802200000|2023-01-27 06:50:00|11967.3|11965.3|11968.6|11966.6|11970.6|11968.6|11967.2|11965.2|287
1674802500000|2023-01-27 06:55:00|11968.7|11966.7|11975.1|11973.1|11975.8|11973.8|11967.7|11965.7|298
1674802800000|2023-01-27 07:00:00|11975|11973|11970.1|11968.1|11975|11973|11967.8|11965.8|691
1674803100000|2023-01-27 07:05:00|11969.3|11967.3|11966.1|11964.1|11974.2|11972.2|11964.3|11962.3|451
1674803400000|2023-01-27 07:10:00|11966|11964|11965.3|11963.3|11966.8|11964.8|11963.7|11961.7|176
1674803700000|2023-01-27 07:15:00|11965.2|11963.2|11972|11970|11972.2|11970.2|11965.1|11963.1|167
1674804000000|2023-01-27 07:20:00|11971.8|11969.8|11977.7|11975.7|11978.8|11976.8|11971.8|11969.8|359
1674804300000|2023-01-27 07:25:00|11978.2|11976.2|11977.6|11975.6|11979.6|11977.6|11976.1|11974.1|177
1674804600000|2023-01-27 07:30:00|11977.7|11975.7|11978.2|11976.2|11978.6|11976.6|11974|11972|210
1674804900000|2023-01-27 07:35:00|11978|11976|11979.5|11977.5|11982.2|11980.2|11977.7|11975.7|323
1674805200000|2023-01-27 07:40:00|11979.3|11977.3|11977.6|11975.6|11979.6|11977.6|11975.2|11973.2|269
1674805500000|2023-01-27 07:45:00|11977.7|11975.7|11976.5|11974.5|11978.7|11976.7|11974.8|11972.8|197
1674805800000|2023-01-27 07:50:00|11976.6|11974.6|11986.8|11984.8|11988|11986|11976.6|11974.6|507
1674806100000|2023-01-27 07:55:00|11987|11985|11982.5|11980.5|11989.7|11987.7|11982.5|11980.5|456
1674806400000|2023-01-27 08:00:00|11982.2|11980.2|11979.6|11977.6|11986.2|11984.2|11975.8|11973.8|863
1674806700000|2023-01-27 08:05:00|11979.3|11977.3|11983.3|11981.3|11984.6|11982.6|11972.8|11970.8|649
1674807000000|2023-01-27 08:10:00|11983.6|11981.6|11977.3|11975.3|11985|11983|11977.3|11975.3|501
1674807300000|2023-01-27 08:15:00|11977.2|11975.2|11965.3|11963.3|11977.7|11975.7|11965.2|11963.2|630
1674807600000|2023-01-27 08:20:00|11965.5|11963.5|11971.6|11969.6|11971.6|11969.6|11963.5|11961.5|568
1674807900000|2023-01-27 08:25:00|11971.5|11969.5|11967.3|11965.3|11974.3|11972.3|11966.7|11964.7|488
1674808200000|2023-01-27 08:30:00|11967.6|11965.6|11980.5|11978.5|11981.1|11979.1|11967.3|11965.3|632
1674808500000|2023-01-27 08:35:00|11980.3|11978.3|11977.8|11975.8|11984.5|11982.5|11977.7|11975.7|679
1674808800000|2023-01-27 08:40:00|11978|11976|11981.3|11979.3|11984|11982|11977.8|11975.8|373
1674809100000|2023-01-27 08:45:00|11981.5|11979.5|11978.6|11976.6|11982|11980|11975.8|11973.8|243
1674809400000|2023-01-27 08:50:00|11978.7|11976.7|11973.1|11971.1|11987.5|11985.5|11973|11971|566
1674809700000|2023-01-27 08:55:00|11973.2|11971.2|11972.3|11970.3|11976.2|11974.2|11969.1|11967.1|429
1674810000000|2023-01-27 09:00:00|11972.5|11970.5|11972.8|11970.8|11975.3|11973.3|11968.8|11966.8|491
1674810300000|2023-01-27 09:05:00|11973.3|11971.3|11969.3|11967.3|11973.3|11971.3|11964.7|11962.7|523
1674810600000|2023-01-27 09:10:00|11969.2|11967.2|11976.7|11974.7|11977.7|11975.7|11964|11962|800
1674810900000|2023-01-27 09:15:00|11976.6|11974.6|11978.3|11976.3|11980.5|11978.5|11975.3|11973.3|507
1674811200000|2023-01-27 09:20:00|11978.7|11976.7|11980.5|11978.5|11985.2|11983.2|11975.3|11973.3|650
1674811500000|2023-01-27 09:25:00|11980.3|11978.3|11971.1|11969.1|11981.6|11979.6|11970.6|11968.6|382
1674811800000|2023-01-27 09:30:00|11971|11969|11974.2|11972.2|11974.6|11972.6|11969.7|11967.7|340
1674812100000|2023-01-27 09:35:00|11974.1|11972.1|11981.5|11979.5|11982.6|11980.6|11974.1|11972.1|506
1674812400000|2023-01-27 09:40:00|11981.6|11979.6|11978.2|11976.2|11981.7|11979.7|11973.3|11971.3|403
1674812700000|2023-01-27 09:45:00|11978.1|11976.1|11987.2|11985.2|11989.6|11987.6|11976.8|11974.8|1137
1674813000000|2023-01-27 09:50:00|11987.3|11985.3|11985.7|11983.7|11988.6|11986.6|11985|11983|378
1674813300000|2023-01-27 09:55:00|11985.3|11983.3|11985|11983|11985.7|11983.7|11978.2|11976.2|723
1674813600000|2023-01-27 10:00:00|11985.2|11983.2|11985.5|11983.5|11987|11985|11979.5|11977.5|630
1674813900000|2023-01-27 10:05:00|11985.6|11983.6|11989.6|11987.6|11989.7|11987.7|11984.2|11982.2|500
1674814200000|2023-01-27 10:10:00|11989.5|11987.5|11984.3|11982.3|11989.6|11987.6|11984.2|11982.2|407
1674814500000|2023-01-27 10:15:00|11984.5|11982.5|11982.7|11980.7|11984.8|11982.8|11981.6|11979.6|189
1674814800000|2023-01-27 10:20:00|11982.3|11980.3|11994.5|11992.5|11997.3|11995.3|11982.1|11980.1|813
1674815100000|2023-01-27 10:25:00|11994.7|11992.7|11992.7|11990.7|11997.1|11995.1|11990.7|11988.7|673
1674815400000|2023-01-27 10:30:00|11992.8|11990.8|11991.8|11989.8|11994.3|11992.3|11989.1|11987.1|312
1674815700000|2023-01-27 10:35:00|11991.7|11989.7|11993.8|11991.8|11994.3|11992.3|11990.7|11988.7|180
1674816000000|2023-01-27 10:40:00|11994|11992|11992.6|11990.6|11995.2|11993.2|11991.6|11989.6|213
1674816300000|2023-01-27 10:45:00|11992.5|11990.5|11987.7|11985.7|11993|11991|11985.2|11983.2|403
1674816600000|2023-01-27 10:50:00|11987.6|11985.6|11990.7|11988.7|11991.5|11989.5|11985.7|11983.7|402
1674816900000|2023-01-27 10:55:00|11991.1|11989.1|11992.6|11990.6|11993.3|11991.3|11988.8|11986.8|345
1674817200000|2023-01-27 11:00:00|11990.2|11988.2|11998.3|11996.3|11999.6|11997.6|11989.1|11987.1|448
1674817500000|2023-01-27 11:05:00|11998.5|11996.5|11994.3|11992.3|12003.2|12001.2|11993.7|11991.7|698
1674817800000|2023-01-27 11:10:00|11994.2|11992.2|11992.2|11990.2|11994.3|11992.3|11989.8|11987.8|520
1674818100000|2023-01-27 11:15:00|11992.1|11990.1|11992.1|11990.1|11995.7|11993.7|11990|11988|293
1674818400000|2023-01-27 11:20:00|11992.2|11990.2|11990.1|11988.1|11992.3|11990.3|11982.1|11980.1|480
1674818700000|2023-01-27 11:25:00|11990|11988|11987.3|11985.3|11991.8|11989.8|11984.3|11982.3|327
1674819000000|2023-01-27 11:30:00|11987.2|11985.2|11990.1|11988.1|11991.5|11989.5|11986.3|11984.3|378
1674819300000|2023-01-27 11:35:00|11989.8|11987.8|11992.1|11990.1|11993.3|11991.3|11988.5|11986.5|174
1674819600000|2023-01-27 11:40:00|11992.2|11990.2|11997.2|11995.2|11998.7|11996.7|11991.1|11989.1|277
1674819900000|2023-01-27 11:45:00|11996.7|11994.7|11991.8|11989.8|12000.1|11998.1|11991.2|11989.2|507
1674820200000|2023-01-27 11:50:00|11992|11990|11996.2|11994.2|11997.8|11995.8|11991.3|11989.3|306
1674820500000|2023-01-27 11:55:00|11996.1|11994.1|11998|11996|11998.1|11996.1|11994.3|11992.3|246
1674820800000|2023-01-27 12:00:00|11996.6|11994.6|12001|11999|12002.2|12000.2|11993.7|11991.7|764
1674821100000|2023-01-27 12:05:00|12000.8|11998.8|12006.6|12004.6|12010.8|12008.8|12000.8|11998.8|1617
1674821400000|2023-01-27 12:10:00|12006.3|12004.3|12009.5|12007.5|12010.6|12008.6|12005.8|12003.8|480
1674821700000|2023-01-27 12:15:00|12009.1|12007.1|12014|12012|12016|12014|12009|12007|800
1674822000000|2023-01-27 12:20:00|12014.1|12012.1|12014.3|12012.3|12016.3|12014.3|12009.8|12007.8|653
1674822300000|2023-01-27 12:25:00|12014.1|12012.1|11990.5|11988.5|12015.5|12013.5|11990|11988|2125
1674822600000|2023-01-27 12:30:00|11990.3|11988.3|11988.3|11986.3|11999.1|11997.1|11987.8|11985.8|1065
1674822900000|2023-01-27 12:35:00|11988.1|11986.1|11979.8|11977.8|11990.1|11988.1|11979.8|11977.8|1360
1674823200000|2023-01-27 12:40:00|11980.2|11978.2|11981.6|11979.6|11987.2|11985.2|11980.2|11978.2|713
1674823500000|2023-01-27 12:45:00|11981.7|11979.7|11985.8|11983.8|11986.7|11984.7|11976.7|11974.7|1028
1674823800000|2023-01-27 12:50:00|11985.3|11983.3|11981.1|11979.1|11987.5|11985.5|11977.3|11975.3|673
1674824100000|2023-01-27 12:55:00|11981.2|11979.2|11976.5|11974.5|11990.1|11988.1|11976.5|11974.5|829
1674824400000|2023-01-27 13:00:00|11977|11975|11985.5|11983.5|11986.8|11984.8|11974|11972|1264
1674824700000|2023-01-27 13:05:00|11985.3|11983.3|11985.2|11983.2|11987.8|11985.8|11979|11977|682
1674825000000|2023-01-27 13:10:00|11984.7|11982.7|11993.1|11991.1|11993.6|11991.6|11982.3|11980.3|942
1674825300000|2023-01-27 13:15:00|11993.2|11991.2|11993.7|11991.7|11995.2|11993.2|11988.3|11986.3|901
1674825600000|2023-01-27 13:20:00|11993|11991|11987|11985|11993.2|11991.2|11982.6|11980.6|914
1674825900000|2023-01-27 13:25:00|11987.1|11985.1|12012.5|12010.5|12014.3|12012.3|11979.8|11977.8|1277
1674826200000|2023-01-27 13:30:00|12012.1|12010.1|12010.1|12008.1|12017.6|12015.6|11971.2|11969.2|7042
1674826500000|2023-01-27 13:35:00|12009.6|12007.6|12005|12003|12011.5|12009.5|11996|11994|2599
1674826800000|2023-01-27 13:40:00|12005.2|12003.2|11999.8|11997.8|12012.5|12010.5|11998|11996|1457
1674827100000|2023-01-27 13:45:00|12000.3|11998.3|11997.6|11995.6|12009.2|12007.2|11997.5|11995.5|1307
1674827400000|2023-01-27 13:50:00|11997.5|11995.5|11994.2|11992.2|12009.1|12007.1|11991.6|11989.6|2318
1674827700000|2023-01-27 13:55:00|11994.1|11992.1|11987.2|11985.2|11998|11996|11979.2|11977.2|2490
1674828000000|2023-01-27 14:00:00|11987.7|11985.7|11992.7|11990.7|11995.8|11993.8|11985.7|11983.7|2015
1674828300000|2023-01-27 14:05:00|11992.8|11990.8|11988.7|11986.7|11995.7|11993.7|11986.5|11984.5|1065
1674828600000|2023-01-27 14:10:00|11988.6|11986.6|11983|11981|11989.1|11987.1|11977|11975|2032
1674828900000|2023-01-27 14:15:00|11982.7|11980.7|11981.7|11979.7|11986.1|11984.1|11978.6|11976.6|1642
1674829200000|2023-01-27 14:20:00|11981.8|11979.8|11981.5|11979.5|11986.2|11984.2|11977.2|11975.2|1373
1674829500000|2023-01-27 14:25:00|11982.5|11980.5|11991.1|11989.1|11997.2|11995.2|11982.5|11980.5|3104
1674829800000|2023-01-27 14:30:00|11991.5|11989.5|12026.5|12025.5|12037.7|12036.7|11986.5|11985.5|15778
1674830100000|2023-01-27 14:35:00|12026.7|12025.7|12032.5|12031.5|12044.5|12043.5|12016.6|12015.6|12030
1674830400000|2023-01-27 14:40:00|12034.2|12033.2|12038.5|12037.5|12047.7|12046.7|12025.1|12024.1|8630
1674830700000|2023-01-27 14:45:00|12038.2|12037.2|12074|12073|12083|12082|12038.2|12037.2|12528
1674831000000|2023-01-27 14:50:00|12073.7|12072.7|12086.1|12085.1|12090.8|12089.8|12071.2|12070.2|9057
1674831300000|2023-01-27 14:55:00|12086|12085|12069.7|12068.7|12089.5|12088.5|12059|12058|6808
1674831600000|2023-01-27 15:00:00|12069.3|12068.3|12099.7|12098.7|12103.8|12102.8|12049.3|12048.3|13615
1674831900000|2023-01-27 15:05:00|12099.5|12098.5|12118.7|12117.7|12127.2|12126.2|12093|12092|12420
1674832200000|2023-01-27 15:10:00|12119.6|12118.6|12115.2|12114.2|12136|12135|12107.7|12106.7|9583
1674832500000|2023-01-27 15:15:00|12115.5|12114.5|12115.7|12114.7|12122.5|12121.5|12108|12107|6368
1674832800000|2023-01-27 15:20:00|12116.7|12115.7|12100.2|12099.2|12118.2|12117.2|12083.5|12082.5|10286
1674833100000|2023-01-27 15:25:00|12101|12100|12111.7|12110.7|12113.7|12112.7|12079.5|12078.5|7125
1674833400000|2023-01-27 15:30:00|12112.2|12111.2|12094.7|12093.7|12120.7|12119.7|12094.7|12093.7|7452
1674833700000|2023-01-27 15:35:00|12094.5|12093.5|12111.5|12110.5|12117.7|12116.7|12091.5|12090.5|6033
1674834000000|2023-01-27 15:40:00|12111.2|12110.2|12107.8|12106.8|12126.5|12125.5|12099.2|12098.2|6858
1674834300000|2023-01-27 15:45:00|12108|12107|12066.6|12065.6|12108.2|12107.2|12056.1|12055.1|9771
1674834600000|2023-01-27 15:50:00|12066.5|12065.5|12056.5|12055.5|12073.2|12072.2|12053.1|12052.1|7576
1674834900000|2023-01-27 15:55:00|12056|12055|12060.5|12059.5|12067.5|12066.5|12037.7|12036.7|9477
1674835200000|2023-01-27 16:00:00|12061.2|12060.2|12069.7|12068.7|12072.8|12071.8|12054.7|12053.7|5284
1674835500000|2023-01-27 16:05:00|12069.5|12068.5|12062|12061|12078.3|12077.3|12046.5|12045.5|5905
1674835800000|2023-01-27 16:10:00|12062.1|12061.1|12064.2|12063.2|12072.5|12071.5|12057.5|12056.5|3245
1674836100000|2023-01-27 16:15:00|12064.5|12063.5|12089.5|12088.5|12094.2|12093.2|12063|12062|6045
1674836400000|2023-01-27 16:20:00|12089.6|12088.6|12104|12103|12108.5|12107.5|12089.2|12088.2|5419
1674836700000|2023-01-27 16:25:00|12103.8|12102.8|12102.7|12101.7|12108.5|12107.5|12094.5|12093.5|4077
1674837000000|2023-01-27 16:30:00|12103.5|12102.5|12129.8|12128.8|12130.7|12129.7|12098.1|12097.1|7344
1674837300000|2023-01-27 16:35:00|12130|12129|12123.2|12122.2|12133.5|12132.5|12119.3|12118.3|5955
1674837600000|2023-01-27 16:40:00|12121.7|12120.7|12138.2|12137.2|12145.2|12144.2|12121.7|12120.7|6656
1674837900000|2023-01-27 16:45:00|12138.5|12137.5|12139|12138|12145.1|12144.1|12128.2|12127.2|4569
1674838200000|2023-01-27 16:50:00|12138.9|12137.9|12143.7|12142.7|12150.2|12149.2|12137.2|12136.2|5022
1674838500000|2023-01-27 16:55:00|12143.5|12142.5|12139.5|12138.5|12152.2|12151.2|12139.1|12138.1|4128
1674838800000|2023-01-27 17:00:00|12139.7|12138.7|12131.4|12130.4|12149.2|12148.2|12129.7|12128.7|5760
1674839100000|2023-01-27 17:05:00|12131.5|12130.5|12140.2|12139.2|12145.7|12144.7|12130.2|12129.2|3684
1674839400000|2023-01-27 17:10:00|12140.1|12139.1|12150.6|12149.6|12151.2|12150.2|12132.2|12131.2|3942
1674839700000|2023-01-27 17:15:00|12150.7|12149.7|12165.2|12164.2|12167.6|12166.6|12149|12148|7345
1674840000000|2023-01-27 17:20:00|12165.4|12164.4|12164.9|12163.9|12171|12170|12158.6|12157.6|5653
1674840300000|2023-01-27 17:25:00|12164.7|12163.7|12153.5|12152.5|12169.4|12168.4|12146.5|12145.5|5500
1674840600000|2023-01-27 17:30:00|12153.6|12152.6|12166|12165|12167|12166|12149.4|12148.4|3587
1674840900000|2023-01-27 17:35:00|12166.2|12165.2|12178.4|12177.4|12179|12178|12165.6|12164.6|5266
1674841200000|2023-01-27 17:40:00|12178.2|12177.2|12165.7|12164.7|12184.5|12183.5|12163.7|12162.7|6122
1674841500000|2023-01-27 17:45:00|12165.9|12164.9|12170.5|12169.5|12172.5|12171.5|12159.9|12158.9|3640
1674841800000|2023-01-27 17:50:00|12170.4|12169.4|12171.9|12170.9|12177.6|12176.6|12165.5|12164.5|3470
1674842100000|2023-01-27 17:55:00|12172.5|12171.5|12168.1|12167.1|12176.5|12175.5|12167.2|12166.2|2036
1674842400000|2023-01-27 18:00:00|12169.3|12168.3|12167.6|12166.6|12174.4|12173.4|12152.4|12151.4|4094
1674842700000|2023-01-27 18:05:00|12167.4|12166.4|12162.4|12161.4|12169.2|12168.2|12160.7|12159.7|2005
1674843000000|2023-01-27 18:10:00|12162.6|12161.6|12159.9|12158.9|12162.9|12161.9|12154.4|12153.4|2495
1674843300000|2023-01-27 18:15:00|12160.1|12159.1|12154.7|12153.7|12160.1|12159.1|12145.4|12144.4|4154
1674843600000|2023-01-27 18:20:00|12154.8|12153.8|12161.7|12160.7|12164.4|12163.4|12153.3|12152.3|4021
1674843900000|2023-01-27 18:25:00|12161.8|12160.8|12169.8|12168.8|12172.1|12171.1|12159.7|12158.7|3235
1674844200000|2023-01-27 18:30:00|12170.1|12169.1|12184.3|12183.3|12184.7|12183.7|12169.9|12168.9|4768
1674844500000|2023-01-27 18:35:00|12183.9|12182.9|12193.2|12192.2|12194.2|12193.2|12181.2|12180.2|4663
1674844800000|2023-01-27 18:40:00|12192.7|12191.7|12193.2|12192.2|12195.1|12194.1|12181.6|12180.6|5066
1674845100000|2023-01-27 18:45:00|12193.3|12192.3|12200.9|12199.9|12201.4|12200.4|12189.6|12188.6|4072
1674845400000|2023-01-27 18:50:00|12201.1|12200.1|12194.7|12193.7|12201.4|12200.4|12191.6|12190.6|3014
1674845700000|2023-01-27 18:55:00|12194.9|12193.9|12200.4|12199.4|12207.1|12206.1|12194.9|12193.9|4931
1674846000000|2023-01-27 19:00:00|12200.2|12199.2|12195.9|12194.9|12210.4|12209.4|12194.6|12193.6|6836
1674846300000|2023-01-27 19:05:00|12196.2|12195.2|12192.7|12191.7|12199.9|12198.9|12187.4|12186.4|3830
1674846600000|2023-01-27 19:10:00|12192.4|12191.4|12199.7|12198.7|12201.3|12200.3|12192.3|12191.3|2647
1674846900000|2023-01-27 19:15:00|12199.6|12198.6|12211.1|12210.1|12211.8|12210.8|12199.2|12198.2|4718
1674847200000|2023-01-27 19:20:00|12211|12210|12216.3|12215.3|12217.9|12216.9|12205.5|12204.5|3679
1674847500000|2023-01-27 19:25:00|12216.4|12215.4|12209|12208|12216.9|12215.9|12208.8|12207.8|2760
1674847800000|2023-01-27 19:30:00|12209.5|12208.5|12200.6|12199.6|12214.4|12213.4|12200.1|12199.1|3354
1674848100000|2023-01-27 19:35:00|12200.3|12199.3|12210.3|12209.3|12212.8|12211.8|12200.3|12199.3|2508
1674848400000|2023-01-27 19:40:00|12210.1|12209.1|12205.5|12204.5|12213.3|12212.3|12204.9|12203.9|2966
1674848700000|2023-01-27 19:45:00|12205.4|12204.4|12220.3|12219.3|12221|12220|12203.4|12202.4|4009
1674849000000|2023-01-27 19:50:00|12220.1|12219.1|12223|12222|12223.8|12222.8|12216.5|12215.5|3309
1674849300000|2023-01-27 19:55:00|12222.9|12221.9|12219.8|12218.8|12226.8|12225.8|12219|12218|4319
1674849600000|2023-01-27 20:00:00|12220.1|12219.1|12229.5|12228.5|12230.6|12229.6|12219.4|12218.4|4849
1674849900000|2023-01-27 20:05:00|12229.6|12228.6|12247|12246|12250.1|12249.1|12229.5|12228.5|8312
1674850200000|2023-01-27 20:10:00|12246.9|12245.9|12223|12222|12251.9|12250.9|12220.5|12219.5|8102
1674850500000|2023-01-27 20:15:00|12222.9|12221.9|12225.6|12224.6|12227.6|12226.6|12213.9|12212.9|5165
1674850800000|2023-01-27 20:20:00|12225.5|12224.5|12228.3|12227.3|12231.3|12230.3|12209.5|12208.5|5136
1674851100000|2023-01-27 20:25:00|12228.5|12227.5|12237|12236|12237.3|12236.3|12219.4|12218.4|4476
1674851400000|2023-01-27 20:30:00|12236.8|12235.8|12244.4|12243.4|12247.8|12246.8|12229.9|12228.9|5952
1674851700000|2023-01-27 20:35:00|12244.3|12243.3|12233.3|12232.3|12245.1|12244.1|12230.9|12229.9|5589
1674852000000|2023-01-27 20:40:00|12232.1|12231.1|12227.6|12226.6|12241.5|12240.5|12223|12222|6492
1674852300000|2023-01-27 20:45:00|12226.9|12225.9|12208.9|12207.9|12227.1|12226.1|12202.4|12201.4|6857
1674852600000|2023-01-27 20:50:00|12208.5|12207.5|12182.9|12181.9|12210.1|12209.1|12164.4|12163.4|12361
1674852900000|2023-01-27 20:55:00|12182.5|12181.5|12166.2|12165.2|12182.6|12181.6|12162.5|12161.5|16845
1674853200000|2023-01-27 21:00:00|12166.7|12164.7|12158.7|12156.7|12174.1|12172.1|12158.5|12156.5|6511
1674853500000|2023-01-27 21:05:00|12158.9|12156.9|12157.6|12155.6|12166.4|12164.4|12155.2|12153.2|2684
1674853800000|2023-01-27 21:10:00|12157.4|12155.4|12164.4|12162.4|12169.6|12167.6|12156.1|12154.1|2093
1674854100000|2023-01-27 21:15:00|12164.1|12162.1|12162.2|12160.2|12166.2|12164.2|12159.9|12157.9|614
1674854400000|2023-01-27 21:20:00|12162.1|12160.1|12159.6|12157.6|12166.6|12164.6|12158.6|12156.6|531
1674854700000|2023-01-27 21:25:00|12159.5|12157.5|12163.4|12161.4|12164.5|12162.5|12157.9|12155.9|465
1674855000000|2023-01-27 21:30:00|12163.2|12161.2|12163.1|12161.1|12163.9|12161.9|12159.4|12157.4|310
1674855300000|2023-01-27 21:35:00|12163|12161|12163.6|12161.6|12165.4|12163.4|12161.2|12159.2|315
1674855600000|2023-01-27 21:40:00|12163.5|12161.5|12166.9|12164.9|12166.9|12164.9|12163.5|12161.5|335
1674855900000|2023-01-27 21:45:00|12166.6|12164.6|12165.1|12163.1|12167.9|12165.9|12164.5|12162.5|290
1674856200000|2023-01-27 21:50:00|12165|12163|12164.5|12162.5|12165.6|12163.6|12163.7|12161.7|305
1674856500000|2023-01-27 21:55:00|12164.4|12162.4|12165.8|12160.8|12165.9|12163.5|12163.4|12160.8|481
1675033200000|2023-01-29 23:00:00|12150.5|12148.5|12150.7|12148.7|12165.1|12163.1|12145|12143|1319
1675033500000|2023-01-29 23:05:00|12150.6|12148.6|12174.9|12172.9|12179.6|12177.6|12150.5|12148.5|1111
1675033800000|2023-01-29 23:10:00|12175.4|12173.4|12189|12187|12194.5|12192.5|12175.4|12173.4|1160
1675034100000|2023-01-29 23:15:00|12189.1|12187.1|12176.5|12174.5|12192.4|12190.4|12168.6|12166.6|1449
1675034400000|2023-01-29 23:20:00|12177.2|12175.2|12145.5|12143.5|12177.6|12175.6|12145.5|12143.5|1172
1675034700000|2023-01-29 23:25:00|12145.4|12143.4|12140.9|12138.9|12157|12155|12139.4|12137.4|1078
1675035000000|2023-01-29 23:30:00|12141.2|12139.2|12144.1|12142.1|12148.6|12146.6|12134.1|12132.1|1158
1675035300000|2023-01-29 23:35:00|12143.9|12141.9|12145.5|12143.5|12147.6|12145.6|12141.4|12139.4|306
1675035600000|2023-01-29 23:40:00|12146.1|12144.1|12145.1|12143.1|12152.1|12150.1|12141.6|12139.6|385
1675035900000|2023-01-29 23:45:00|12145.2|12143.2|12146.9|12144.9|12147.4|12145.4|12141.2|12139.2|275
1675036200000|2023-01-29 23:50:00|12146.7|12144.7|12155.1|12153.1|12155.1|12153.1|12144.5|12142.5|361
1675036500000|2023-01-29 23:55:00|12155.5|12153.5|12148.1|12146.1|12155.6|12153.6|12146.5|12144.5|288
1675036800000|2023-01-30 00:00:00|12148|12146|12148|12146|12150.6|12148.6|12136.5|12134.5|691
1675037100000|2023-01-30 00:05:00|12148.4|12146.4|12155.5|12153.5|12156.6|12154.6|12148.4|12146.4|507
1675037400000|2023-01-30 00:10:00|12155.1|12153.1|12159.4|12157.4|12161.9|12159.9|12151.9|12149.9|552
1675037700000|2023-01-30 00:15:00|12159.1|12157.1|12158.6|12156.6|12163.9|12161.9|12158.4|12156.4|392
1675038000000|2023-01-30 00:20:00|12158.5|12156.5|12158.6|12156.6|12166.9|12164.9|12158.1|12156.1|391
1675038300000|2023-01-30 00:25:00|12158.5|12156.5|12161.9|12159.9|12163|12161|12157.4|12155.4|246
1675038600000|2023-01-30 00:30:00|12161.7|12159.7|12156.1|12154.1|12161.7|12159.7|12155.6|12153.6|282
1675038900000|2023-01-30 00:35:00|12156.6|12154.6|12155.2|12153.2|12158.2|12156.2|12149.6|12147.6|440
1675039200000|2023-01-30 00:40:00|12154.9|12152.9|12151.2|12149.2|12157.2|12155.2|12151|12149|180
1675039500000|2023-01-30 00:45:00|12152.4|12150.4|12149.9|12147.9|12154.1|12152.1|12145|12143|469
1675039800000|2023-01-30 00:50:00|12150|12148|12153.6|12151.6|12155.6|12153.6|12148.9|12146.9|233
1675040100000|2023-01-30 00:55:00|12153.7|12151.7|12151.5|12149.5|12155.4|12153.4|12148.2|12146.2|276
1675040400000|2023-01-30 01:00:00|12151.4|12149.4|12147.9|12145.9|12153|12151|12146.2|12144.2|399
1675040700000|2023-01-30 01:05:00|12147.7|12145.7|12140.2|12138.2|12148.5|12146.5|12138.6|12136.6|492
1675041000000|2023-01-30 01:10:00|12140.4|12138.4|12135.7|12133.7|12140.9|12138.9|12127.1|12125.1|1352
1675041300000|2023-01-30 01:15:00|12136.1|12134.1|12130.1|12128.1|12136.1|12134.1|12128.5|12126.5|421
1675041600000|2023-01-30 01:20:00|12130|12128|12135.2|12133.2|12136.7|12134.7|12127.6|12125.6|398
1675041900000|2023-01-30 01:25:00|12135.4|12133.4|12136.4|12134.4|12138.4|12136.4|12132.5|12130.5|294
1675042200000|2023-01-30 01:30:00|12136.5|12134.5|12134.1|12132.1|12136.9|12134.9|12129.4|12127.4|525
1675042500000|2023-01-30 01:35:00|12134.2|12132.2|12130.2|12128.2|12135.7|12133.7|12127|12125|510
1675042800000|2023-01-30 01:40:00|12130.4|12128.4|12136|12134|12136.7|12134.7|12129.5|12127.5|358
1675043100000|2023-01-30 01:45:00|12136.1|12134.1|12134.7|12132.7|12138.1|12136.1|12133.2|12131.2|330
1675043400000|2023-01-30 01:50:00|12134.6|12132.6|12135.9|12133.9|12136.7|12134.7|12133.4|12131.4|161
1675043700000|2023-01-30 01:55:00|12135.7|12133.7|12133.5|12131.5|12137.1|12135.1|12130.5|12128.5|373
1675044000000|2023-01-30 02:00:00|12133.9|12131.9|12130.6|12128.6|12136.5|12134.5|12130.2|12128.2|433
1675044300000|2023-01-30 02:05:00|12130.5|12128.5|12132.4|12130.4|12133.2|12131.2|12130.1|12128.1|209
1675044600000|2023-01-30 02:10:00|12132.5|12130.5|12130.4|12128.4|12134.2|12132.2|12129.5|12127.5|190
1675044900000|2023-01-30 02:15:00|12130.5|12128.5|12129.4|12127.4|12132.7|12130.7|12128.7|12126.7|159
1675045200000|2023-01-30 02:20:00|12129.2|12127.2|12132.2|12130.2|12132.9|12130.9|12128.7|12126.7|165
1675045500000|2023-01-30 02:25:00|12132.4|12130.4|12132.5|12130.5|12133.9|12131.9|12131.5|12129.5|325
1675045800000|2023-01-30 02:30:00|12133|12131|12131.5|12129.5|12135.4|12133.4|12131.4|12129.4|339
1675046100000|2023-01-30 02:35:00|12130.6|12128.6|12128.2|12126.2|12132.2|12130.2|12124.5|12122.5|574
1675046400000|2023-01-30 02:40:00|12128.4|12126.4|12130.6|12128.6|12131.9|12129.9|12128.4|12126.4|166
1675046700000|2023-01-30 02:45:00|12130.5|12128.5|12132.4|12130.4|12133.2|12131.2|12129.5|12127.5|152
1675047000000|2023-01-30 02:50:00|12132.5|12130.5|12132|12130|12134.1|12132.1|12130.9|12128.9|142
1675047300000|2023-01-30 02:55:00|12131.9|12129.9|12126.7|12124.7|12132|12130|12117.6|12115.6|1004
1675047600000|2023-01-30 03:00:00|12127|12125|12118.5|12116.5|12128.2|12126.2|12117.5|12115.5|348
1675047900000|2023-01-30 03:05:00|12118.4|12116.4|12117.7|12115.7|12120|12118|12114.5|12112.5|294
1675048200000|2023-01-30 03:10:00|12117.6|12115.6|12116.5|12114.5|12120.2|12118.2|12115.9|12113.9|266
1675048500000|2023-01-30 03:15:00|12116.4|12114.4|12117.1|12115.1|12118.9|12116.9|12113.1|12111.1|298
1675048800000|2023-01-30 03:20:00|12117|12115|12125|12123|12125.2|12123.2|12117|12115|461
1675049100000|2023-01-30 03:25:00|12124.9|12122.9|12124|12122|12126.7|12124.7|12123|12121|201
1675049400000|2023-01-30 03:30:00|12124.2|12122.2|12126.4|12124.4|12127.4|12125.4|12120.7|12118.7|157
1675049700000|2023-01-30 03:35:00|12126.2|12124.2|12131|12129|12131.2|12129.2|12125.6|12123.6|345
1675050000000|2023-01-30 03:40:00|12130.9|12128.9|12128.5|12126.5|12131.2|12129.2|12128|12126|184
1675050300000|2023-01-30 03:45:00|12128.6|12126.6|12124.6|12122.6|12129.4|12127.4|12122.7|12120.7|201
1675050600000|2023-01-30 03:50:00|12124.7|12122.7|12123.4|12121.4|12127.4|12125.4|12123.1|12121.1|190
1675050900000|2023-01-30 03:55:00|12123.2|12121.2|12128|12126|12129|12127|12121.9|12119.9|252
1675051200000|2023-01-30 04:00:00|12128.4|12126.4|12124.7|12122.7|12134.4|12132.4|12124.7|12122.7|636
1675051500000|2023-01-30 04:05:00|12124.9|12122.9|12131.5|12129.5|12131.6|12129.6|12123.4|12121.4|228
1675051800000|2023-01-30 04:10:00|12131.4|12129.4|12131.2|12129.2|12134.7|12132.7|12128.7|12126.7|363
1675052100000|2023-01-30 04:15:00|12131.4|12129.4|12132.2|12130.2|12132.5|12130.5|12128.6|12126.6|199
1675052400000|2023-01-30 04:20:00|12131.9|12129.9|12126.9|12124.9|12132.2|12130.2|12126.9|12124.9|123
1675052700000|2023-01-30 04:25:00|12127|12125|12128.1|12126.1|12129|12127|12125.9|12123.9|121
1675053000000|2023-01-30 04:30:00|12128.2|12126.2|12129|12127|12129.4|12127.4|12125.6|12123.6|110
1675053300000|2023-01-30 04:35:00|12129.1|12127.1|12124.7|12122.7|12129.9|12127.9|12124.4|12122.4|187
1675053600000|2023-01-30 04:40:00|12124.2|12122.2|12123|12121|12126.7|12124.7|12120.2|12118.2|316
1675053900000|2023-01-30 04:45:00|12123.1|12121.1|12122.1|12120.1|12124.7|12122.7|12121.2|12119.2|122
1675054200000|2023-01-30 04:50:00|12121.9|12119.9|12120.7|12118.7|12124.2|12122.2|12119.2|12117.2|159
1675054500000|2023-01-30 04:55:00|12120.9|12118.9|12122.7|12120.7|12122.7|12120.7|12120.1|12118.1|90
1675054800000|2023-01-30 05:00:00|12122.6|12120.6|12110.7|12108.7|12122.6|12120.6|12110.7|12108.7|453
1675055100000|2023-01-30 05:05:00|12110|12108|12111.1|12109.1|12114.7|12112.7|12108.2|12106.2|639
1675055400000|2023-01-30 05:10:00|12111.2|12109.2|12108.4|12106.4|12112.9|12110.9|12107.5|12105.5|308
1675055700000|2023-01-30 05:15:00|12108.2|12106.2|12109.4|12107.4|12110.2|12108.2|12107|12105|258
1675056000000|2023-01-30 05:20:00|12109.5|12107.5|12105.7|12103.7|12109.9|12107.9|12104|12102|296
1675056300000|2023-01-30 05:25:00|12106.1|12104.1|12107|12105|12108.4|12106.4|12096.7|12094.7|849
1675056600000|2023-01-30 05:30:00|12107.4|12105.4|12107|12105|12107.9|12105.9|12104|12102|252
1675056900000|2023-01-30 05:35:00|12106.9|12104.9|12108.1|12106.1|12109.9|12107.9|12106.1|12104.1|208
1675057200000|2023-01-30 05:40:00|12108.4|12106.4|12113.5|12111.5|12113.7|12111.7|12107.7|12105.7|377
1675057500000|2023-01-30 05:45:00|12114|12112|12113.1|12111.1|12114.4|12112.4|12112|12110|311
1675057800000|2023-01-30 05:50:00|12114.2|12112.2|12116.2|12114.2|12117|12115|12114.2|12112.2|347
1675058100000|2023-01-30 05:55:00|12115.7|12113.7|12112.5|12110.5|12117.7|12115.7|12112.4|12110.4|264
1675058400000|2023-01-30 06:00:00|12112.7|12110.7|12115.9|12113.9|12116.6|12114.6|12112|12110|314
1675058700000|2023-01-30 06:05:00|12115.6|12113.6|12113.7|12111.7|12121.5|12119.5|12113.7|12111.7|445
1675059000000|2023-01-30 06:10:00|12114.2|12112.2|12115.4|12113.4|12118.9|12116.9|12113.9|12111.9|208
1675059300000|2023-01-30 06:15:00|12115.5|12113.5|12110|12108|12119|12117|12110|12108|292
1675059600000|2023-01-30 06:20:00|12109.9|12107.9|12111.9|12109.9|12113.5|12111.5|12109.4|12107.4|241
1675059900000|2023-01-30 06:25:00|12111.7|12109.7|12108|12106|12113.4|12111.4|12107|12105|196
1675060200000|2023-01-30 06:30:00|12108.5|12106.5|12107|12105|12110.7|12108.7|12105.6|12103.6|207
1675060500000|2023-01-30 06:35:00|12107.5|12105.5|12104.4|12102.4|12110|12108|12104.2|12102.2|275
1675060800000|2023-01-30 06:40:00|12104.1|12102.1|12101.4|12099.4|12105.6|12103.6|12100.4|12098.4|444
1675061100000|2023-01-30 06:45:00|12101.5|12099.5|12106|12104|12107.1|12105.1|12100.7|12098.7|413
1675061400000|2023-01-30 06:50:00|12106.1|12104.1|12103.4|12101.4|12106.6|12104.6|12100.4|12098.4|222
1675061700000|2023-01-30 06:55:00|12103.5|12101.5|12108.2|12106.2|12111.2|12109.2|12103.4|12101.4|321
1675062000000|2023-01-30 07:00:00|12108.6|12106.6|12106.6|12104.6|12111.6|12109.6|12102.4|12100.4|462
1675062300000|2023-01-30 07:05:00|12106.5|12104.5|12094|12092|12110.7|12108.7|12087.2|12085.2|1177
1675062600000|2023-01-30 07:10:00|12094.1|12092.1|12087|12085|12094.2|12092.2|12083.9|12081.9|848
1675062900000|2023-01-30 07:15:00|12086.9|12084.9|12093.9|12091.9|12095.1|12093.1|12086.6|12084.6|427
1675063200000|2023-01-30 07:20:00|12093.7|12091.7|12086.1|12084.1|12096|12094|12085.2|12083.2|512
1675063500000|2023-01-30 07:25:00|12086|12084|12086.1|12084.1|12090.1|12088.1|12084.1|12082.1|527
1675063800000|2023-01-30 07:30:00|12085.7|12083.7|12094|12092|12095.1|12093.1|12083.9|12081.9|702
1675064100000|2023-01-30 07:35:00|12093.4|12091.4|12088.1|12086.1|12093.7|12091.7|12085.9|12083.9|421
1675064400000|2023-01-30 07:40:00|12088.2|12086.2|12076.6|12074.6|12088.9|12086.9|12075|12073|731
1675064700000|2023-01-30 07:45:00|12076.5|12074.5|12076|12074|12080.9|12078.9|12075|12073|469
1675065000000|2023-01-30 07:50:00|12075.7|12073.7|12076.5|12074.5|12079.9|12077.9|12072.1|12070.1|580
1675065300000|2023-01-30 07:55:00|12076.4|12074.4|12078.9|12076.9|12084.9|12082.9|12075.6|12073.6|938
1675065600000|2023-01-30 08:00:00|12077.2|12075.2|12065|12063|12077.2|12075.2|12061.7|12059.7|1922
1675065900000|2023-01-30 08:05:00|12064.9|12062.9|12061.6|12059.6|12066.7|12064.7|12051.2|12049.2|1662
1675066200000|2023-01-30 08:10:00|12061.4|12059.4|12058.6|12056.6|12065|12063|12052.9|12050.9|1076
1675066500000|2023-01-30 08:15:00|12058.7|12056.7|12053.6|12051.6|12060.9|12058.9|12049.5|12047.5|964
1675066800000|2023-01-30 08:20:00|12053.5|12051.5|12043.4|12041.4|12053.9|12051.9|12040.6|12038.6|1292
1675067100000|2023-01-30 08:25:00|12043.5|12041.5|12035.2|12033.2|12043.7|12041.7|12029|12027|1522
1675067400000|2023-01-30 08:30:00|12034.5|12032.5|12038.6|12036.6|12043|12041|12031.2|12029.2|1194
1675067700000|2023-01-30 08:35:00|12038.5|12036.5|12040.7|12038.7|12045.9|12043.9|12038|12036|1411
1675068000000|2023-01-30 08:40:00|12040.9|12038.9|12044|12042|12049.9|12047.9|12038|12036|938
1675068300000|2023-01-30 08:45:00|12044.4|12042.4|12049|12047|12050.5|12048.5|12041|12039|915
1675068600000|2023-01-30 08:50:00|12048.6|12046.6|12033.1|12031.1|12049.6|12047.6|12031.9|12029.9|993
1675068900000|2023-01-30 08:55:00|12033.2|12031.2|12035.5|12033.5|12038.9|12036.9|12027.1|12025.1|1027
1675069200000|2023-01-30 09:00:00|12036.6|12034.6|12027.9|12025.9|12048.9|12046.9|12027.7|12025.7|1933
1675069500000|2023-01-30 09:05:00|12028|12026|12028.4|12026.4|12040.9|12038.9|12024|12022|1670
1675069800000|2023-01-30 09:10:00|12031.9|12029.9|12043|12041|12044.1|12042.1|12030.1|12028.1|1205
1675070100000|2023-01-30 09:15:00|12043.1|12041.1|12052.6|12050.6|12052.6|12050.6|12040.1|12038.1|1177
1675070400000|2023-01-30 09:20:00|12052.1|12050.1|12048.6|12046.6|12061.1|12059.1|12044.4|12042.4|1547
1675070700000|2023-01-30 09:25:00|12048.5|12046.5|12026.2|12024.2|12048.5|12046.5|12024.5|12022.5|1524
1675071000000|2023-01-30 09:30:00|12026.9|12024.9|12018.4|12016.4|12031.2|12029.2|12017.4|12015.4|1693
1675071300000|2023-01-30 09:35:00|12018.2|12016.2|12004.6|12002.6|12018.2|12016.2|11998.6|11996.6|2591
1675071600000|2023-01-30 09:40:00|12004.7|12002.7|12010.9|12008.9|12014.6|12012.6|12000.7|11998.7|1041
1675071900000|2023-01-30 09:45:00|12010.7|12008.7|12024.1|12022.1|12026.4|12024.4|12005.2|12003.2|881
1675072200000|2023-01-30 09:50:00|12024|12022|12017.9|12015.9|12026.9|12024.9|12013.5|12011.5|639
1675072500000|2023-01-30 09:55:00|12018|12016|12017.1|12015.1|12019.7|12017.7|12014.4|12012.4|344
1675072800000|2023-01-30 10:00:00|12017|12015|12015.9|12013.9|12019.6|12017.6|12006.9|12004.9|1239
1675073100000|2023-01-30 10:05:00|12016|12014|12012.9|12010.9|12019.7|12017.7|12009.5|12007.5|805
1675073400000|2023-01-30 10:10:00|12012.7|12010.7|12011.2|12009.2|12016.7|12014.7|12007.4|12005.4|793
1675073700000|2023-01-30 10:15:00|12011.1|12009.1|12012.1|12010.1|12015.2|12013.2|12004.9|12002.9|775
1675074000000|2023-01-30 10:20:00|12012|12010|12017.9|12015.9|12019.6|12017.6|12009.7|12007.7|486
1675074300000|2023-01-30 10:25:00|12017.7|12015.7|12011.7|12009.7|12021.7|12019.7|12006.6|12004.6|788
1675074600000|2023-01-30 10:30:00|12011.6|12009.6|12020.9|12018.9|12020.9|12018.9|12007.6|12005.6|578
1675074900000|2023-01-30 10:35:00|12021|12019|12021.1|12019.1|12021.4|12019.4|12016.2|12014.2|389
1675075200000|2023-01-30 10:40:00|12021.2|12019.2|12019.7|12017.7|12025.6|12023.6|12017.7|12015.7|606
1675075500000|2023-01-30 10:45:00|12019.6|12017.6|12023.9|12021.9|12026.1|12024.1|12019.2|12017.2|469
1675075800000|2023-01-30 10:50:00|12023.7|12021.7|12014.9|12012.9|12023.7|12021.7|12014.5|12012.5|455
1675076100000|2023-01-30 10:55:00|12014.6|12012.6|12021.6|12019.6|12021.7|12019.7|12012.4|12010.4|492
1675076400000|2023-01-30 11:00:00|12021.4|12019.4|12011.9|12009.9|12023.4|12021.4|12009|12007|798
1675076700000|2023-01-30 11:05:00|12012.1|12010.1|12013.9|12011.9|12019.1|12017.1|12009.5|12007.5|836
1675077000000|2023-01-30 11:10:00|12014.1|12012.1|12006.4|12004.4|12015.1|12013.1|12005.2|12003.2|480
1675077300000|2023-01-30 11:15:00|12006.2|12004.2|12008.4|12006.4|12015.5|12013.5|12005.7|12003.7|580
1675077600000|2023-01-30 11:20:00|12008.2|12006.2|12000.9|11998.9|12009.4|12007.4|11999.4|11997.4|785
1675077900000|2023-01-30 11:25:00|12000.7|11998.7|11999.6|11997.6|12003.1|12001.1|11997.1|11995.1|845
1675078200000|2023-01-30 11:30:00|11999.4|11997.4|11988.7|11986.7|12000.4|11998.4|11982.6|11980.6|2334
1675078500000|2023-01-30 11:35:00|11988.5|11986.5|11988.7|11986.7|11992.7|11990.7|11985.2|11983.2|871
1675078800000|2023-01-30 11:40:00|11988.1|11986.1|11997.5|11995.5|11999.5|11997.5|11987.7|11985.7|1186
1675079100000|2023-01-30 11:45:00|11997.4|11995.4|12003.2|12001.2|12009|12007|11995.4|11993.4|1295
1675079400000|2023-01-30 11:50:00|12002.6|12000.6|12000.2|11998.2|12003|12001|11991.5|11989.5|978
1675079700000|2023-01-30 11:55:00|12000.4|11998.4|12003.6|12001.6|12006.2|12004.2|11998.6|11996.6|656
1675080000000|2023-01-30 12:00:00|12003.7|12001.7|12012.4|12010.4|12015.7|12013.7|12003.6|12001.6|1427
1675080300000|2023-01-30 12:05:00|12012.5|12010.5|12010.2|12008.2|12015.7|12013.7|12009.4|12007.4|912
1675080600000|2023-01-30 12:10:00|12010.7|12008.7|12018.4|12016.4|12019.2|12017.2|12010.6|12008.6|717
1675080900000|2023-01-30 12:15:00|12018.5|12016.5|12019.5|12017.5|12021|12019|12017|12015|730
1675081200000|2023-01-30 12:20:00|12019.6|12017.6|12015|12013|12022.2|12020.2|12015|12013|793
1675081500000|2023-01-30 12:25:00|12014.9|12012.9|12019.7|12017.7|12020.2|12018.2|12014.4|12012.4|841
1675081800000|2023-01-30 12:30:00|12019.6|12017.6|12017.2|12015.2|12024|12022|12012.6|12010.6|984
1675082100000|2023-01-30 12:35:00|12017.5|12015.5|12010.4|12008.4|12017.5|12015.5|12007.6|12005.6|829
1675082400000|2023-01-30 12:40:00|12010.2|12008.2|12018|12016|12019.2|12017.2|12009.9|12007.9|684
1675082700000|2023-01-30 12:45:00|12018.5|12016.5|12024.9|12022.9|12025.4|12023.4|12015.5|12013.5|899
1675083000000|2023-01-30 12:50:00|12025|12023|12020.2|12018.2|12026.9|12024.9|12017.6|12015.6|945
1675083300000|2023-01-30 12:55:00|12020.1|12018.1|12026.7|12024.7|12033.4|12031.4|12019.5|12017.5|1246
1675083600000|2023-01-30 13:00:00|12027.7|12025.7|12020.7|12018.7|12027.7|12025.7|12015|12013|1231
1675083900000|2023-01-30 13:05:00|12020.5|12018.5|12030.6|12028.6|12031.2|12029.2|12016.2|12014.2|1051
1675084200000|2023-01-30 13:10:00|12030.7|12028.7|12035.7|12033.7|12036.4|12034.4|12030.2|12028.2|1267
1675084500000|2023-01-30 13:15:00|12036|12034|12036.7|12034.7|12037.2|12035.2|12030.7|12028.7|1024
1675084800000|2023-01-30 13:20:00|12036.2|12034.2|12035.2|12033.2|12039.1|12037.1|12031.2|12029.2|1497
1675085100000|2023-01-30 13:25:00|12035.4|12033.4|12038.1|12036.1|12041|12039|12029.2|12027.2|1321
1675085400000|2023-01-30 13:30:00|12038.2|12036.2|12023.5|12021.5|12038.2|12036.2|12019.5|12017.5|2131
1675085700000|2023-01-30 13:35:00|12023.6|12021.6|12012.6|12010.6|12024.2|12022.2|12012.6|12010.6|1365
1675086000000|2023-01-30 13:40:00|12012.2|12010.2|12024.2|12022.2|12025.1|12023.1|12007.5|12005.5|1433
1675086300000|2023-01-30 13:45:00|12024|12022|12028.5|12026.5|12030.2|12028.2|12017.7|12015.7|1424
1675086600000|2023-01-30 13:50:00|12028.6|12026.6|12032.5|12030.5|12033.2|12031.2|12025|12023|1476
1675086900000|2023-01-30 13:55:00|12032.4|12030.4|12028.2|12026.2|12034.2|12032.2|12026.5|12024.5|1419
1675087200000|2023-01-30 14:00:00|12028.5|12026.5|12023.5|12021.5|12033|12031|12021.9|12019.9|1463
1675087500000|2023-01-30 14:05:00|12024|12022|12031|12029|12034.2|12032.2|12022.4|12020.4|1354
1675087800000|2023-01-30 14:10:00|12030.9|12028.9|12029.5|12027.5|12032.9|12030.9|12025.7|12023.7|1248
1675088100000|2023-01-30 14:15:00|12029.6|12027.6|12021.9|12019.9|12033.4|12031.4|12021.5|12019.5|1660
1675088400000|2023-01-30 14:20:00|12022|12020|12025.2|12023.2|12027.7|12025.7|12019.6|12017.6|1809
1675088700000|2023-01-30 14:25:00|12025.1|12023.1|12025.6|12023.6|12033.7|12031.7|12020.2|12018.2|3134
1675089000000|2023-01-30 14:30:00|12025.1|12024.1|12016.3|12015.3|12052.5|12051.5|12008|12007|17829
1675089300000|2023-01-30 14:35:00|12016.8|12015.8|12039.4|12038.4|12046.1|12045.1|12005|12004|11942
1675089600000|2023-01-30 14:40:00|12039.2|12038.2|12034.3|12033.3|12041.8|12040.8|12016.5|12015.5|9362
1675089900000|2023-01-30 14:45:00|12034.2|12033.2|12066.6|12065.6|12079|12078|12033.3|12032.3|11827
1675090200000|2023-01-30 14:50:00|12066.5|12065.5|12029.9|12028.9|12077.4|12076.4|12026.1|12025.1|9259
1675090500000|2023-01-30 14:55:00|12030.5|12029.5|12067.4|12066.4|12073.9|12072.9|12024|12023|9022
1675090800000|2023-01-30 15:00:00|12066.6|12065.6|12082.9|12081.9|12085.5|12084.5|12052.6|12051.6|9429
1675091100000|2023-01-30 15:05:00|12083.4|12082.4|12070.6|12069.6|12090.4|12089.4|12063.4|12062.4|8160
1675091400000|2023-01-30 15:10:00|12070|12069|12056.1|12055.1|12077.1|12076.1|12046.6|12045.6|7104
1675091700000|2023-01-30 15:15:00|12056.3|12055.3|12029|12028|12059.4|12058.4|12022.4|12021.4|8486
1675092000000|2023-01-30 15:20:00|12029.1|12028.1|12008.2|12007.2|12037.7|12036.7|12004.2|12003.2|8046
1675092300000|2023-01-30 15:25:00|12007.9|12006.9|12000.9|11999.9|12016.7|12015.7|11975.2|11974.2|11861
1675092600000|2023-01-30 15:30:00|11999.7|11998.7|11979.4|11978.4|12001.3|12000.3|11971.9|11970.9|8238
1675092900000|2023-01-30 15:35:00|11978.9|11977.9|11956.2|11955.2|11985.4|11984.4|11951.9|11950.9|9687
1675093200000|2023-01-30 15:40:00|11955.3|11954.3|11940.7|11939.7|11959.2|11958.2|11931.4|11930.4|11407
1675093500000|2023-01-30 15:45:00|11940.2|11939.2|11952.6|11951.6|11954.2|11953.2|11930.4|11929.4|8562
1675093800000|2023-01-30 15:50:00|11952.7|11951.7|11947.7|11946.7|11960.4|11959.4|11935.3|11934.3|8632
1675094100000|2023-01-30 15:55:00|11947.4|11946.4|11974.7|11973.7|11978.9|11977.9|11943.4|11942.4|9449
1675094400000|2023-01-30 16:00:00|11973.8|11972.8|11964.7|11963.7|11978.6|11977.6|11962.3|11961.3|6392
1675094700000|2023-01-30 16:05:00|11964.2|11963.2|11979.1|11978.1|11979.4|11978.4|11961.1|11960.1|5068
1675095000000|2023-01-30 16:10:00|11979.3|11978.3|11989.2|11988.2|12006.1|12005.1|11977.9|11976.9|11070
1675095300000|2023-01-30 16:15:00|11989.1|11988.1|12004.3|12003.3|12010.7|12009.7|11986.3|11985.3|6152
1675095600000|2023-01-30 16:20:00|12004.2|12003.2|11996.2|11995.2|12012.3|12011.3|11988.2|11987.2|5859
1675095900000|2023-01-30 16:25:00|11996.4|11995.4|12002.9|12001.9|12007.2|12006.2|11977.9|11976.9|6675
1675096200000|2023-01-30 16:30:00|12002.7|12001.7|12001.2|12000.2|12018.9|12017.9|11996.4|11995.4|5700
1675096500000|2023-01-30 16:35:00|12001.1|12000.1|11995.4|11994.4|12008.4|12007.4|11989.1|11988.1|4301
1675096800000|2023-01-30 16:40:00|11995.2|11994.2|11994.6|11993.6|12003.2|12002.2|11989.8|11988.8|3313
1675097100000|2023-01-30 16:45:00|11994.2|11993.2|11980.2|11979.2|12003.2|12002.2|11974.2|11973.2|5698
1675097400000|2023-01-30 16:50:00|11980.7|11979.7|11973.2|11972.2|11994.3|11993.3|11973.1|11972.1|3768
1675097700000|2023-01-30 16:55:00|11972.8|11971.8|12007.9|12006.9|12009.3|12008.3|11957.9|11956.9|6576
1675098000000|2023-01-30 17:00:00|12008.1|12007.1|12005.3|12004.3|12011.8|12010.8|11999.7|11998.7|3601
1675098300000|2023-01-30 17:05:00|12005.1|12004.1|12006.4|12005.4|12013.9|12012.9|12003.4|12002.4|3076
1675098600000|2023-01-30 17:10:00|12006.2|12005.2|12014.7|12013.7|12015.1|12014.1|11999.7|11998.7|3207
1675098900000|2023-01-30 17:15:00|12014.9|12013.9|11990.3|11989.3|12015.6|12014.6|11983.9|11982.9|4942
1675099200000|2023-01-30 17:20:00|11990.7|11989.7|11992.8|11991.8|11996.7|11995.7|11981.1|11980.1|3741
1675099500000|2023-01-30 17:25:00|11992.7|11991.7|11996.8|11995.8|11997.4|11996.4|11972.7|11971.7|4054
1675099800000|2023-01-30 17:30:00|11996.7|11995.7|11984.7|11983.7|12000.6|11999.6|11979.4|11978.4|2832
1675100100000|2023-01-30 17:35:00|11984.8|11983.8|11983.9|11982.9|11992.4|11991.4|11978.7|11977.7|2602
1675100400000|2023-01-30 17:40:00|11984.1|11983.1|11981.3|11980.3|11993.2|11992.2|11977.9|11976.9|2698
1675100700000|2023-01-30 17:45:00|11980.9|11979.9|11967.9|11966.9|11981.9|11980.9|11961.2|11960.2|4419
1675101000000|2023-01-30 17:50:00|11966.9|11965.9|11968.7|11967.7|11975.7|11974.7|11953.2|11952.2|4095
1675101300000|2023-01-30 17:55:00|11968.6|11967.6|11967.9|11966.9|11976.8|11975.8|11959.9|11958.9|2707
1675101600000|2023-01-30 18:00:00|11968.2|11967.2|11969.7|11968.7|11970.6|11969.6|11954.5|11953.5|3586
1675101900000|2023-01-30 18:05:00|11969.4|11968.4|11973.7|11972.7|11979|11978|11968.5|11967.5|3531
1675102200000|2023-01-30 18:10:00|11974.2|11973.2|11974.2|11973.2|11980.2|11979.2|11970.2|11969.2|2405
1675102500000|2023-01-30 18:15:00|11974|11973|11998.7|11997.7|12005.2|12004.2|11970.4|11969.4|6113
1675102800000|2023-01-30 18:20:00|11998.5|11997.5|11997.5|11996.5|12003|12002|11991.6|11990.6|3118
1675103100000|2023-01-30 18:25:00|11997.4|11996.4|11987|11986|11998.5|11997.5|11983.6|11982.6|2768
1675103400000|2023-01-30 18:30:00|11986.9|11985.9|11969.1|11968.1|11986.9|11985.9|11964.2|11963.2|4134
1675103700000|2023-01-30 18:35:00|11969|11968|11964.5|11963.5|11971.2|11970.2|11960.4|11959.4|2812
1675104000000|2023-01-30 18:40:00|11964.7|11963.7|11958.5|11957.5|11967.5|11966.5|11945.7|11944.7|4824
1675104300000|2023-01-30 18:45:00|11958.7|11957.7|11960.2|11959.2|11961.7|11960.7|11945.9|11944.9|3815
1675104600000|2023-01-30 18:50:00|11960.4|11959.4|11958.9|11957.9|11962.7|11961.7|11949.4|11948.4|3595
1675104900000|2023-01-30 18:55:00|11959|11958|11969|11968|11971|11970|11949.6|11948.6|4674
1675105200000|2023-01-30 19:00:00|11969.1|11968.1|11976.4|11975.4|11979|11978|11963|11962|4564
1675105500000|2023-01-30 19:05:00|11976.5|11975.5|11963.1|11962.1|11981.4|11980.4|11961.2|11960.2|3967
1675105800000|2023-01-30 19:10:00|11962.9|11961.9|11967.2|11966.2|11971.6|11970.6|11959.2|11958.2|4261
1675106100000|2023-01-30 19:15:00|11967.4|11966.4|11957.1|11956.1|11970.7|11969.7|11949.9|11948.9|3927
1675106400000|2023-01-30 19:20:00|11957.2|11956.2|11952.1|11951.1|11962.7|11961.7|11949.3|11948.3|2714
1675106700000|2023-01-30 19:25:00|11952.6|11951.6|11946.8|11945.8|11956.6|11955.6|11945.8|11944.8|3678
1675107000000|2023-01-30 19:30:00|11947|11946|11950.6|11949.6|11956.6|11955.6|11942.8|11941.8|5029
1675107300000|2023-01-30 19:35:00|11950.7|11949.7|11955.6|11954.6|11962.2|11961.2|11942.7|11941.7|4533
1675107600000|2023-01-30 19:40:00|11955.7|11954.7|11949.8|11948.8|11955.8|11954.8|11940.1|11939.1|3411
1675107900000|2023-01-30 19:45:00|11949.7|11948.7|11938.8|11937.8|11954.7|11953.7|11936.6|11935.6|3895
1675108200000|2023-01-30 19:50:00|11938.5|11937.5|11938.6|11937.6|11940.7|11939.7|11931|11930|4844
1675108500000|2023-01-30 19:55:00|11938.5|11937.5|11947.8|11946.8|11951.5|11950.5|11931.8|11930.8|4687
1675108800000|2023-01-30 20:00:00|11947.5|11946.5|11961.6|11960.6|11966.8|11965.8|11945.2|11944.2|5881
1675109100000|2023-01-30 20:05:00|11961.7|11960.7|11944.1|11943.1|11963.2|11962.2|11935.8|11934.8|5313
1675109400000|2023-01-30 20:10:00|11944|11943|11933.1|11932.1|11947.3|11946.3|11933|11932|3920
1675109700000|2023-01-30 20:15:00|11933.3|11932.3|11928.5|11927.5|11935.8|11934.8|11920.3|11919.3|7846
1675110000000|2023-01-30 20:20:00|11928.2|11927.2|11917.3|11916.3|11931.3|11930.3|11916.3|11915.3|6557
1675110300000|2023-01-30 20:25:00|11916.8|11915.8|11920.1|11919.1|11927|11926|11915|11914|5353
1675110600000|2023-01-30 20:30:00|11920|11919|11935|11934|11939.7|11938.7|11914.2|11913.2|6441
1675110900000|2023-01-30 20:35:00|11934.8|11933.8|11944.3|11943.3|11948.6|11947.6|11934.2|11933.2|5833
1675111200000|2023-01-30 20:40:00|11944.6|11943.6|11938.6|11937.6|11950.2|11949.2|11932.9|11931.9|6999
1675111500000|2023-01-30 20:45:00|11938.4|11937.4|11934.1|11933.1|11948.1|11947.1|11927.4|11926.4|6061
1675111800000|2023-01-30 20:50:00|11934.9|11933.9|11925.3|11924.3|11947.3|11946.3|11921.8|11920.8|8911
1675112100000|2023-01-30 20:55:00|11926.6|11925.6|11916.2|11915.2|11926.6|11925.6|11906.7|11905.7|20247
1675112400000|2023-01-30 21:00:00|11916.7|11914.7|11930.4|11928.4|11937.8|11935.8|11916.7|11914.7|7533
1675112700000|2023-01-30 21:05:00|11930.6|11928.6|11934.1|11932.1|11938.6|11936.6|11929.6|11927.6|2354
1675113000000|2023-01-30 21:10:00|11934.8|11932.8|11929.6|11927.6|11936.3|11934.3|11928.2|11926.2|1640
1675113300000|2023-01-30 21:15:00|11929.7|11927.7|11931.4|11929.4|11932.1|11930.1|11924.8|11922.8|698
1675113600000|2023-01-30 21:20:00|11931.6|11929.6|11935.6|11933.6|11936.1|11934.1|11931.4|11929.4|374
1675113900000|2023-01-30 21:25:00|11935.4|11933.4|11940.3|11938.3|11941.2|11939.2|11934.8|11932.8|460
1675114200000|2023-01-30 21:30:00|11940.8|11938.8|11938.6|11936.6|11943.1|11941.1|11936.7|11934.7|701
1675114500000|2023-01-30 21:35:00|11940.2|11938.2|11939.6|11937.6|11941.6|11939.6|11938.2|11936.2|428
1675114800000|2023-01-30 21:40:00|11939.4|11937.4|11938.6|11936.6|11940.8|11938.8|11936.7|11934.7|336
1675115100000|2023-01-30 21:45:00|11938.9|11936.9|11932.3|11930.3|11940.3|11938.3|11931.7|11929.7|381
1675115400000|2023-01-30 21:50:00|11932.7|11930.7|11933.3|11931.3|11934.7|11932.7|11932.1|11930.1|302
1675115700000|2023-01-30 21:55:00|11933.2|11931.2|11937.8|11932.8|11937.8|11934.6|11932.2|11930.2|323
1675116000000|2023-01-30 22:00:00|11937.7|11932.7|11935.3|11930.3|11937.8|11932.8|11935.3|11930.3|1
1675116300000|2023-01-30 22:05:00|11936.1|11931.1|11936.8|11931.8|11936.9|11931.9|11936|11931|0
1675116600000|2023-01-30 22:10:00|11936.9|11931.9|11936.6|11931.6|11937|11932|11936.3|11931.3|0
1675116900000|2023-01-30 22:15:00|11936.3|11931.3|11934.3|11929.3|11936.3|11931.3|11934.3|11929.3|0
1675117200000|2023-01-30 22:20:00|11933.8|11928.8|11932.2|11927.2|11934.3|11929.3|11931|11926|0
1675117500000|2023-01-30 22:25:00|11932.4|11927.4|11931.6|11926.6|11932.7|11927.7|11930.2|11925.2|0
1675117800000|2023-01-30 22:30:00|11930.4|11925.4|11932.6|11927.6|11932.8|11927.8|11930.1|11925.1|0
1675118100000|2023-01-30 22:35:00|11932.5|11927.5|11932.4|11927.4|11932.9|11927.9|11932.4|11927.4|0
1675118400000|2023-01-30 22:40:00|11932.5|11927.5|11932.6|11927.6|11934.1|11929.1|11931.4|11926.4|0
1675118700000|2023-01-30 22:45:00|11932.7|11927.7|11931.9|11926.9|11932.8|11927.8|11931.9|11926.9|0
1675119000000|2023-01-30 22:50:00|11931.8|11926.8|11931.3|11926.3|11931.9|11926.9|11930.8|11925.8|0
1675119300000|2023-01-30 22:55:00|11931.2|11926.2|11931.8|11926.8|11931.8|11926.8|11930.5|11925.5|0
1675119600000|2023-01-30 23:00:00|11930.3|11928.3|11935.9|11933.9|11941.3|11939.3|11929.8|11927.8|577
1675119900000|2023-01-30 23:05:00|11936.2|11934.2|11929.8|11927.8|11938.1|11936.1|11926.7|11924.7|518
1675120200000|2023-01-30 23:10:00|11930.4|11928.4|11933.2|11931.2|11933.9|11931.9|11928.7|11926.7|202
1675120500000|2023-01-30 23:15:00|11933.1|11931.1|11935.3|11933.3|11936.8|11934.8|11931.8|11929.8|205
1675120800000|2023-01-30 23:20:00|11935.6|11933.6|11938.6|11936.6|11939.6|11937.6|11935.6|11933.6|148
1675121100000|2023-01-30 23:25:00|11938.7|11936.7|11938.6|11936.6|11940.1|11938.1|11934.6|11932.6|192
1675121400000|2023-01-30 23:30:00|11939.3|11937.3|11939.7|11937.7|11939.9|11937.9|11935.9|11933.9|142
1675121700000|2023-01-30 23:35:00|11939.6|11937.6|11947.1|11945.1|11948.1|11946.1|11939.1|11937.1|501
1675122000000|2023-01-30 23:40:00|11946.9|11944.9|11946.2|11944.2|11949.9|11947.9|11946.1|11944.1|229
1675122300000|2023-01-30 23:45:00|11946.3|11944.3|11943.7|11941.7|11948.6|11946.6|11942.4|11940.4|238
1675122600000|2023-01-30 23:50:00|11943.6|11941.6|11947.2|11945.2|11949.4|11947.4|11942.4|11940.4|194
1675122900000|2023-01-30 23:55:00|11947.3|11945.3|11949.1|11947.1|11949.6|11947.6|11946.8|11944.8|127
1675123200000|2023-01-31 00:00:00|11949.2|11947.2|11939.4|11937.4|11950.8|11948.8|11938.1|11936.1|623
1675123500000|2023-01-31 00:05:00|11939.3|11937.3|11940.6|11938.6|11942.6|11940.6|11935.1|11933.1|418
1675123800000|2023-01-31 00:10:00|11939.8|11937.8|11936.7|11934.7|11943.1|11941.1|11936.4|11934.4|201
1675124100000|2023-01-31 00:15:00|11936.8|11934.8|11933.7|11931.7|11937.2|11935.2|11931.3|11929.3|497
1675124400000|2023-01-31 00:20:00|11933.8|11931.8|11933.2|11931.2|11934.4|11932.4|11930.9|11928.9|200
1675124700000|2023-01-31 00:25:00|11933.3|11931.3|11938.3|11936.3|11939.8|11937.8|11932.8|11930.8|352
1675125000000|2023-01-31 00:30:00|11938.6|11936.6|11941.8|11939.8|11946.1|11944.1|11938.1|11936.1|469
1675125300000|2023-01-31 00:35:00|11941.9|11939.9|11943.6|11941.6|11944.4|11942.4|11939.3|11937.3|237
1675125600000|2023-01-31 00:40:00|11943.3|11941.3|11936.6|11934.6|11943.8|11941.8|11935.7|11933.7|372
1675125900000|2023-01-31 00:45:00|11936.2|11934.2|11940.2|11938.2|11940.8|11938.8|11935.3|11933.3|149
1675126200000|2023-01-31 00:50:00|11940.8|11938.8|11939.4|11937.4|11941.7|11939.7|11936.7|11934.7|230
1675126500000|2023-01-31 00:55:00|11939.6|11937.6|11941.2|11939.2|11941.2|11939.2|11937.2|11935.2|173
1675126800000|2023-01-31 01:00:00|11941.7|11939.7|11940.9|11938.9|11943.6|11941.6|11939.3|11937.3|308
1675127100000|2023-01-31 01:05:00|11940.8|11938.8|11939.6|11937.6|11942.1|11940.1|11938.4|11936.4|102
1675127400000|2023-01-31 01:10:00|11939.4|11937.4|11941.2|11939.2|11942.8|11940.8|11939.2|11937.2|145
1675127700000|2023-01-31 01:15:00|11941.1|11939.1|11936.1|11934.1|11941.8|11939.8|11935.6|11933.6|273
1675128000000|2023-01-31 01:20:00|11935.9|11933.9|11932.1|11930.1|11938.1|11936.1|11930.9|11928.9|412
1675128300000|2023-01-31 01:25:00|11931.9|11929.9|11927.1|11925.1|11932.2|11930.2|11925.4|11923.4|595
1675128600000|2023-01-31 01:30:00|11927.2|11925.2|11926.6|11924.6|11930.7|11928.7|11923.7|11921.7|567
1675128900000|2023-01-31 01:35:00|11926.4|11924.4|11945.3|11943.3|11946.1|11944.1|11925.7|11923.7|863
1675129200000|2023-01-31 01:40:00|11945.2|11943.2|11943.7|11941.7|11949.8|11947.8|11943.2|11941.2|526
1675129500000|2023-01-31 01:45:00|11944.1|11942.1|11943.4|11941.4|11946.7|11944.7|11942.1|11940.1|219
1675129800000|2023-01-31 01:50:00|11943.6|11941.6|11941.9|11939.9|11945.1|11943.1|11941.2|11939.2|216
1675130100000|2023-01-31 01:55:00|11941.8|11939.8|11937.3|11935.3|11943.4|11941.4|11936.6|11934.6|261
1675130400000|2023-01-31 02:00:00|11937.4|11935.4|11933.4|11931.4|11939.7|11937.7|11929.6|11927.6|416
1675130700000|2023-01-31 02:05:00|11933.7|11931.7|11934.3|11932.3|11936.3|11934.3|11932.6|11930.6|174
1675131000000|2023-01-31 02:10:00|11934.2|11932.2|11935.2|11933.2|11936.3|11934.3|11933.1|11931.1|151
1675131300000|2023-01-31 02:15:00|11935.3|11933.3|11940.3|11938.3|11940.4|11938.4|11934.6|11932.6|212
1675131600000|2023-01-31 02:20:00|11940.2|11938.2|11939.3|11937.3|11942.4|11940.4|11938.6|11936.6|209
1675131900000|2023-01-31 02:25:00|11939.6|11937.6|11938.6|11936.6|11943.1|11941.1|11937.9|11935.9|150
1675132200000|2023-01-31 02:30:00|11938.4|11936.4|11938.7|11936.7|11939.1|11937.1|11935.7|11933.7|221
1675132500000|2023-01-31 02:35:00|11938.6|11936.6|11935.8|11933.8|11938.8|11936.8|11933.4|11931.4|232
1675132800000|2023-01-31 02:40:00|11935.4|11933.4|11927.6|11925.6|11935.7|11933.7|11926.6|11924.6|480
1675133100000|2023-01-31 02:45:00|11927.3|11925.3|11932.4|11930.4|11932.4|11930.4|11927.3|11925.3|194
1675133400000|2023-01-31 02:50:00|11932.3|11930.3|11927.3|11925.3|11932.6|11930.6|11926.6|11924.6|229
1675133700000|2023-01-31 02:55:00|11927.2|11925.2|11927.7|11925.7|11928.6|11926.6|11925.8|11923.8|204
1675134000000|2023-01-31 03:00:00|11927.6|11925.6|11928.2|11926.2|11929.6|11927.6|11926.6|11924.6|166
1675134300000|2023-01-31 03:05:00|11928.1|11926.1|11929.1|11927.1|11929.3|11927.3|11924.4|11922.4|198
1675134600000|2023-01-31 03:10:00|11929.2|11927.2|11924.8|11922.8|11929.9|11927.9|11924.2|11922.2|197
1675134900000|2023-01-31 03:15:00|11924.7|11922.7|11914.3|11912.3|11924.7|11922.7|11914.3|11912.3|967
1675135200000|2023-01-31 03:20:00|11914.2|11912.2|11909.6|11907.6|11915.6|11913.6|11909.1|11907.1|703
1675135500000|2023-01-31 03:25:00|11909.8|11907.8|11897.7|11895.7|11909.8|11907.8|11896.6|11894.6|1260
1675135800000|2023-01-31 03:30:00|11897.6|11895.6|11894.9|11892.9|11902.6|11900.6|11893.9|11891.9|540
1675136100000|2023-01-31 03:35:00|11895.7|11893.7|11881.7|11879.7|11895.7|11893.7|11876.1|11874.1|1856
1675136400000|2023-01-31 03:40:00|11881.8|11879.8|11874.2|11872.2|11887.7|11885.7|11870.9|11868.9|978
1675136700000|2023-01-31 03:45:00|11874.4|11872.4|11879.1|11877.1|11879.7|11877.7|11870.1|11868.1|957
1675137000000|2023-01-31 03:50:00|11879.2|11877.2|11883.4|11881.4|11889.3|11887.3|11878.3|11876.3|812
1675137300000|2023-01-31 03:55:00|11883.1|11881.1|11878.4|11876.4|11883.8|11881.8|11874.1|11872.1|489
1675137600000|2023-01-31 04:00:00|11878.3|11876.3|11878.6|11876.6|11879.9|11877.9|11874.6|11872.6|488
1675137900000|2023-01-31 04:05:00|11878.4|11876.4|11872.7|11870.7|11878.6|11876.6|11870.2|11868.2|386
1675138200000|2023-01-31 04:10:00|11872.6|11870.6|11872.8|11870.8|11877.3|11875.3|11872.6|11870.6|329
1675138500000|2023-01-31 04:15:00|11872.9|11870.9|11874.7|11872.7|11876.2|11874.2|11868.3|11866.3|535
1675138800000|2023-01-31 04:20:00|11874.9|11872.9|11878.7|11876.7|11880.1|11878.1|11874.4|11872.4|405
1675139100000|2023-01-31 04:25:00|11878.6|11876.6|11878.3|11876.3|11881.1|11879.1|11877.4|11875.4|175
1675139400000|2023-01-31 04:30:00|11878.4|11876.4|11879.2|11877.2|11881.1|11879.1|11877.6|11875.6|178
1675139700000|2023-01-31 04:35:00|11879.1|11877.1|11875.7|11873.7|11879.3|11877.3|11872.4|11870.4|350
1675140000000|2023-01-31 04:40:00|11875.4|11873.4|11877.3|11875.3|11879.6|11877.6|11873.8|11871.8|194
1675140300000|2023-01-31 04:45:00|11877.2|11875.2|11877.6|11875.6|11881.1|11879.1|11877.2|11875.2|165
1675140600000|2023-01-31 04:50:00|11877.8|11875.8|11878.6|11876.6|11879.9|11877.9|11876.4|11874.4|126
1675140900000|2023-01-31 04:55:00|11878.7|11876.7|11883.8|11881.8|11884.8|11882.8|11878.7|11876.7|436
1675141200000|2023-01-31 05:00:00|11883.9|11881.9|11884.9|11882.9|11885.7|11883.7|11881.3|11879.3|335
1675141500000|2023-01-31 05:05:00|11884.7|11882.7|11880.4|11878.4|11884.7|11882.7|11875.3|11873.3|314
1675141800000|2023-01-31 05:10:00|11880.6|11878.6|11886.3|11884.3|11887.3|11885.3|11880.2|11878.2|241
1675142100000|2023-01-31 05:15:00|11886.1|11884.1|11891.4|11889.4|11892.9|11890.9|11884.1|11882.1|666
1675142400000|2023-01-31 05:20:00|11891.3|11889.3|11892.3|11890.3|11892.4|11890.4|11887.7|11885.7|163
1675142700000|2023-01-31 05:25:00|11892.2|11890.2|11894.6|11892.6|11896.8|11894.8|11890.2|11888.2|298
1675143000000|2023-01-31 05:30:00|11894.4|11892.4|11890.3|11888.3|11894.8|11892.8|11889.6|11887.6|226
1675143300000|2023-01-31 05:35:00|11890.2|11888.2|11890.8|11888.8|11891.9|11889.9|11887.9|11885.9|194
1675143600000|2023-01-31 05:40:00|11890.9|11888.9|11889.2|11887.2|11892.2|11890.2|11889.1|11887.1|165
1675143900000|2023-01-31 05:45:00|11889.1|11887.1|11881.8|11879.8|11889.8|11887.8|11881.7|11879.7|417
1675144200000|2023-01-31 05:50:00|11881.7|11879.7|11878.9|11876.9|11882.9|11880.9|11875.3|11873.3|419
1675144500000|2023-01-31 05:55:00|11878.8|11876.8|11875.6|11873.6|11879.7|11877.7|11873.3|11871.3|310
1675144800000|2023-01-31 06:00:00|11875.9|11873.9|11877.9|11875.9|11880.2|11878.2|11873.4|11871.4|357
1675145100000|2023-01-31 06:05:00|11878.3|11876.3|11877.8|11875.8|11879.1|11877.1|11872.4|11870.4|251
1675145400000|2023-01-31 06:10:00|11877.9|11875.9|11881.4|11879.4|11883.7|11881.7|11877.6|11875.6|303
1675145700000|2023-01-31 06:15:00|11881.6|11879.6|11889.9|11887.9|11891.6|11889.6|11881.4|11879.4|356
1675146000000|2023-01-31 06:20:00|11889.7|11887.7|11890.2|11888.2|11893.4|11891.4|11887.6|11885.6|315
1675146300000|2023-01-31 06:25:00|11890.1|11888.1|11888.3|11886.3|11890.8|11888.8|11886.8|11884.8|254
1675146600000|2023-01-31 06:30:00|11887.9|11885.9|11885.8|11883.8|11890.3|11888.3|11884.6|11882.6|283
1675146900000|2023-01-31 06:35:00|11885.9|11883.9|11880.2|11878.2|11887.3|11885.3|11879.1|11877.1|261
1675147200000|2023-01-31 06:40:00|11880.1|11878.1|11884.4|11882.4|11885.3|11883.3|11879.4|11877.4|141
1675147500000|2023-01-31 06:45:00|11884.3|11882.3|11886.3|11884.3|11890.7|11888.7|11884.3|11882.3|167
1675147800000|2023-01-31 06:50:00|11886.4|11884.4|11890.7|11888.7|11890.7|11888.7|11886.4|11884.4|281
1675148100000|2023-01-31 06:55:00|11891.8|11889.8|11887.8|11885.8|11891.8|11889.8|11886.9|11884.9|247
1675148400000|2023-01-31 07:00:00|11887.6|11885.6|11899.6|11897.6|11901.3|11899.3|11884.8|11882.8|715
1675148700000|2023-01-31 07:05:00|11899.4|11897.4|11890.7|11888.7|11901.6|11899.6|11890.1|11888.1|511
1675149000000|2023-01-31 07:10:00|11890.8|11888.8|11879.6|11877.6|11891.3|11889.3|11878.1|11876.1|767
1675149300000|2023-01-31 07:15:00|11879.7|11877.7|11886.2|11884.2|11888.3|11886.3|11879.1|11877.1|486
1675149600000|2023-01-31 07:20:00|11886.3|11884.3|11883.2|11881.2|11890.1|11888.1|11881.2|11879.2|390
1675149900000|2023-01-31 07:25:00|11883.3|11881.3|11881.6|11879.6|11883.3|11881.3|11880.3|11878.3|224
1675150200000|2023-01-31 07:30:00|11881.4|11879.4|11889.2|11887.2|11889.3|11887.3|11881.3|11879.3|252
1675150500000|2023-01-31 07:35:00|11889.1|11887.1|11893.2|11891.2|11894.7|11892.7|11888.3|11886.3|247
1675150800000|2023-01-31 07:40:00|11893.1|11891.1|11888.1|11886.1|11893.2|11891.2|11887.9|11885.9|186
1675151100000|2023-01-31 07:45:00|11887.9|11885.9|11918.1|11916.1|11918.2|11916.2|11887.9|11885.9|1516
1675151400000|2023-01-31 07:50:00|11918.6|11916.6|11920.9|11918.9|11923.6|11921.6|11915.9|11913.9|880
1675151700000|2023-01-31 07:55:00|11921.1|11919.1|11923.8|11921.8|11928.3|11926.3|11915.6|11913.6|895
1675152000000|2023-01-31 08:00:00|11923.7|11921.7|11925.4|11923.4|11927.3|11925.3|11918.9|11916.9|819
1675152300000|2023-01-31 08:05:00|11925.9|11923.9|11908.4|11906.4|11926.9|11924.9|11906.8|11904.8|1039
1675152600000|2023-01-31 08:10:00|11908.3|11906.3|11903.1|11901.1|11917.6|11915.6|11903.1|11901.1|984
1675152900000|2023-01-31 08:15:00|11902.6|11900.6|11916.1|11914.1|11921.6|11919.6|11901.2|11899.2|1019
1675153200000|2023-01-31 08:20:00|11915.6|11913.6|11899.4|11897.4|11919.2|11917.2|11895.8|11893.8|966
1675153500000|2023-01-31 08:25:00|11899.6|11897.6|11894.4|11892.4|11900.2|11898.2|11889.3|11887.3|1134
1675153800000|2023-01-31 08:30:00|11894.6|11892.6|11892.2|11890.2|11894.6|11892.6|11880.1|11878.1|1185
1675154100000|2023-01-31 08:35:00|11892.1|11890.1|11882.4|11880.4|11893.2|11891.2|11881.9|11879.9|585
1675154400000|2023-01-31 08:40:00|11882.6|11880.6|11872.9|11870.9|11885.2|11883.2|11869.9|11867.9|1189
1675154700000|2023-01-31 08:45:00|11872.7|11870.7|11855.1|11853.1|11880.2|11878.2|11853.4|11851.4|2111
1675155000000|2023-01-31 08:50:00|11854.9|11852.9|11862.4|11860.4|11862.6|11860.6|11853.4|11851.4|1019
1675155300000|2023-01-31 08:55:00|11861.8|11859.8|11868.7|11866.7|11873.1|11871.1|11858.4|11856.4|1011
1675155600000|2023-01-31 09:00:00|11869.9|11867.9|11871.4|11869.4|11876.7|11874.7|11867.2|11865.2|1186
1675155900000|2023-01-31 09:05:00|11871.6|11869.6|11869.8|11867.8|11877.3|11875.3|11865.3|11863.3|635
1675156200000|2023-01-31 09:10:00|11869.7|11867.7|11867.2|11865.2|11872.6|11870.6|11863.6|11861.6|801
1675156500000|2023-01-31 09:15:00|11866.4|11864.4|11855.9|11853.9|11866.4|11864.4|11853.4|11851.4|917
1675156800000|2023-01-31 09:20:00|11855.8|11853.8|11863.7|11861.7|11865.2|11863.2|11855.1|11853.1|936
1675157100000|2023-01-31 09:25:00|11863.4|11861.4|11863.9|11861.9|11869.6|11867.6|11862.1|11860.1|697
1675157400000|2023-01-31 09:30:00|11863.8|11861.8|11861.6|11859.6|11867.8|11865.8|11858.9|11856.9|581
1675157700000|2023-01-31 09:35:00|11861.3|11859.3|11863.9|11861.9|11869.2|11867.2|11859.6|11857.6|608
1675158000000|2023-01-31 09:40:00|11863.8|11861.8|11872.4|11870.4|11872.6|11870.6|11862.4|11860.4|644
1675158300000|2023-01-31 09:45:00|11872.6|11870.6|11870.4|11868.4|11877.8|11875.8|11869.4|11867.4|841
1675158600000|2023-01-31 09:50:00|11870.3|11868.3|11866.6|11864.6|11872.3|11870.3|11864.6|11862.6|490
1675158900000|2023-01-31 09:55:00|11866.7|11864.7|11862.8|11860.8|11868.4|11866.4|11860.4|11858.4|714
1675159200000|2023-01-31 10:00:00|11862.7|11860.7|11861.2|11859.2|11864.6|11862.6|11854.2|11852.2|925
1675159500000|2023-01-31 10:05:00|11861.3|11859.3|11857.6|11855.6|11862.2|11860.2|11854.6|11852.6|494
1675159800000|2023-01-31 10:10:00|11857.7|11855.7|11853.7|11851.7|11859.7|11857.7|11848.7|11846.7|891
1675160100000|2023-01-31 10:15:00|11853.6|11851.6|11863.1|11861.1|11863.1|11861.1|11853.4|11851.4|732
1675160400000|2023-01-31 10:20:00|11863.4|11861.4|11849.6|11847.6|11863.6|11861.6|11849.6|11847.6|625
1675160700000|2023-01-31 10:25:00|11850.1|11848.1|11849.4|11847.4|11853.8|11851.8|11842.4|11840.4|966
1675161000000|2023-01-31 10:30:00|11849.2|11847.2|11843.1|11841.1|11853.8|11851.8|11841.8|11839.8|680
1675161300000|2023-01-31 10:35:00|11842.9|11840.9|11832.2|11830.2|11843.9|11841.9|11830.7|11828.7|1422
1675161600000|2023-01-31 10:40:00|11832.1|11830.1|11837.6|11835.6|11838.8|11836.8|11831.3|11829.3|499
1675161900000|2023-01-31 10:45:00|11837.7|11835.7|11848.6|11846.6|11849.6|11847.6|11836.4|11834.4|909
1675162200000|2023-01-31 10:50:00|11848.3|11846.3|11844.4|11842.4|11849.6|11847.6|11839.8|11837.8|632
1675162500000|2023-01-31 10:55:00|11843.9|11841.9|11832.3|11830.3|11845.2|11843.2|11830.4|11828.4|1130
1675162800000|2023-01-31 11:00:00|11831.9|11829.9|11841.3|11839.3|11844.2|11842.2|11828.6|11826.6|1471
1675163100000|2023-01-31 11:05:00|11841.2|11839.2|11836.2|11834.2|11843.3|11841.3|11835.7|11833.7|513
1675163400000|2023-01-31 11:10:00|11836.1|11834.1|11833.3|11831.3|11838.8|11836.8|11830.3|11828.3|787
1675163700000|2023-01-31 11:15:00|11833.2|11831.2|11837.7|11835.7|11841.4|11839.4|11832.4|11830.4|879
1675164000000|2023-01-31 11:20:00|11837.6|11835.6|11830.7|11828.7|11837.6|11835.6|11830.4|11828.4|594
1675164300000|2023-01-31 11:25:00|11830.8|11828.8|11824.8|11822.8|11831.6|11829.6|11823.4|11821.4|1065
1675164600000|2023-01-31 11:30:00|11824.7|11822.7|11820.3|11818.3|11828.1|11826.1|11817.6|11815.6|1673
1675164900000|2023-01-31 11:35:00|11820.2|11818.2|11837.8|11835.8|11840.9|11838.9|11819.9|11817.9|1617
1675165200000|2023-01-31 11:40:00|11837.9|11835.9|11852.3|11850.3|11852.6|11850.6|11837.3|11835.3|1286
1675165500000|2023-01-31 11:45:00|11852.8|11850.8|11854.7|11852.7|11855.8|11853.8|11847.4|11845.4|955
1675165800000|2023-01-31 11:50:00|11854.4|11852.4|11854.7|11852.7|11855.6|11853.6|11849.3|11847.3|603
1675166100000|2023-01-31 11:55:00|11854.8|11852.8|11858.3|11856.3|11860.2|11858.2|11853.1|11851.1|682
1675166400000|2023-01-31 12:00:00|11858.6|11856.6|11864.1|11862.1|11870.4|11868.4|11858.4|11856.4|1729
1675166700000|2023-01-31 12:05:00|11863.9|11861.9|11854.7|11852.7|11863.9|11861.9|11851.9|11849.9|998
1675167000000|2023-01-31 12:10:00|11854.2|11852.2|11863.4|11861.4|11865.9|11863.9|11852.8|11850.8|672
1675167300000|2023-01-31 12:15:00|11863.7|11861.7|11861.4|11859.4|11868.7|11866.7|11860.2|11858.2|704
1675167600000|2023-01-31 12:20:00|11863.4|11861.4|11859.7|11857.7|11866.2|11864.2|11859.3|11857.3|582
1675167900000|2023-01-31 12:25:00|11859.8|11857.8|11868.4|11866.4|11868.9|11866.9|11853.4|11851.4|888
1675168200000|2023-01-31 12:30:00|11868.3|11866.3|11868.8|11866.8|11874.4|11872.4|11862.7|11860.7|1081
1675168500000|2023-01-31 12:35:00|11868.6|11866.6|11863.3|11861.3|11872.3|11870.3|11862.4|11860.4|637
1675168800000|2023-01-31 12:40:00|11863.4|11861.4|11868.2|11866.2|11868.3|11866.3|11861.3|11859.3|453
1675169100000|2023-01-31 12:45:00|11868.3|11866.3|11873.8|11871.8|11881.6|11879.6|11864.8|11862.8|1382
1675169400000|2023-01-31 12:50:00|11873.1|11871.1|11883.3|11881.3|11883.3|11881.3|11872.8|11870.8|973
1675169700000|2023-01-31 12:55:00|11883.6|11881.6|11877.1|11875.1|11885.2|11883.2|11876.6|11874.6|924
1675170000000|2023-01-31 13:00:00|11878.4|11876.4|11884.4|11882.4|11887.3|11885.3|11875.9|11873.9|1122
1675170300000|2023-01-31 13:05:00|11884.3|11882.3|11879.4|11877.4|11885.6|11883.6|11876.2|11874.2|892
1675170600000|2023-01-31 13:10:00|11879.3|11877.3|11872.1|11870.1|11882.9|11880.9|11870.3|11868.3|1046
1675170900000|2023-01-31 13:15:00|11871.8|11869.8|11878.1|11876.1|11880.7|11878.7|11867.8|11865.8|1288
1675171200000|2023-01-31 13:20:00|11877.9|11875.9|11878.1|11876.1|11884.7|11882.7|11875.2|11873.2|928
1675171500000|2023-01-31 13:25:00|11878.4|11876.4|11878.8|11876.8|11884.6|11882.6|11874.6|11872.6|895
1675171800000|2023-01-31 13:30:00|11878.7|11876.7|11904.8|11902.8|11933.4|11931.4|11878.7|11876.7|10170
1675172100000|2023-01-31 13:35:00|11905.4|11903.4|11928.2|11926.2|11937.2|11935.2|11899.2|11897.2|5022
1675172400000|2023-01-31 13:40:00|11928.3|11926.3|11933.7|11931.7|11935.7|11933.7|11906.7|11904.7|4198
1675172700000|2023-01-31 13:45:00|11933.4|11931.4|11942.9|11940.9|11947.4|11945.4|11931.2|11929.2|3765
1675173000000|2023-01-31 13:50:00|11943.3|11941.3|11949.8|11947.8|11962.8|11960.8|11938.4|11936.4|4707
1675173300000|2023-01-31 13:55:00|11950.3|11948.3|11947.3|11945.3|11958.8|11956.8|11943.4|11941.4|3353
1675173600000|2023-01-31 14:00:00|11947.6|11945.6|11955.3|11953.3|11959.7|11957.7|11945.9|11943.9|2806
1675173900000|2023-01-31 14:05:00|11955.2|11953.2|11951.3|11949.3|11955.2|11953.2|11943.4|11941.4|2085
1675174200000|2023-01-31 14:10:00|11951.4|11949.4|11942.6|11940.6|11952.1|11950.1|11938.4|11936.4|1547
1675174500000|2023-01-31 14:15:00|11943.1|11941.1|11932.6|11930.6|11945.3|11943.3|11928.6|11926.6|2545
1675174800000|2023-01-31 14:20:00|11932.4|11930.4|11940.8|11938.8|11941.6|11939.6|11930.1|11928.1|1941
1675175100000|2023-01-31 14:25:00|11940.3|11938.3|11919.6|11917.6|11940.3|11938.3|11918.1|11916.1|3080
1675175400000|2023-01-31 14:30:00|11919.1|11918.1|11969.1|11968.1|11977.2|11976.2|11915.6|11914.6|19623
1675175700000|2023-01-31 14:35:00|11969.4|11968.4|11952|11951|11973.3|11972.3|11943|11942|9203
1675176000000|2023-01-31 14:40:00|11952.3|11951.3|11951.1|11950.1|11983.8|11982.8|11931.5|11930.5|11124
1675176300000|2023-01-31 14:45:00|11951.7|11950.7|11988.8|11987.8|11996.3|11995.3|11934.9|11933.9|11137
1675176600000|2023-01-31 14:50:00|11989.3|11988.3|11981.8|11980.8|12004|12003|11968.3|11967.3|8872
1675176900000|2023-01-31 14:55:00|11981|11980|11944.6|11943.6|11992.8|11991.8|11944.3|11943.3|7340
1675177200000|2023-01-31 15:00:00|11946.5|11945.5|11935.9|11934.9|11965.9|11964.9|11929.5|11928.5|10915
1675177500000|2023-01-31 15:05:00|11936|11935|11935.5|11934.5|11980.3|11979.3|11926.3|11925.3|10262
1675177800000|2023-01-31 15:10:00|11935.3|11934.3|11981.1|11980.1|11982.8|11981.8|11928|11927|9205
1675178100000|2023-01-31 15:15:00|11980.8|11979.8|11988|11987|11992.3|11991.3|11970.6|11969.6|6226
1675178400000|2023-01-31 15:20:00|11988.4|11987.4|11983.5|11982.5|12000.5|11999.5|11970.2|11969.2|7033
1675178700000|2023-01-31 15:25:00|11983.4|11982.4|12004.4|12003.4|12007.2|12006.2|11970.7|11969.7|7091
1675179000000|2023-01-31 15:30:00|12005.4|12004.4|12008.9|12007.9|12016.8|12015.8|11996.7|11995.7|7481
1675179300000|2023-01-31 15:35:00|12009.2|12008.2|11999.9|11998.9|12013.9|12012.9|11997.5|11996.5|4822
1675179600000|2023-01-31 15:40:00|11999.8|11998.8|12008.7|12007.7|12011.4|12010.4|11993.7|11992.7|4821
1675179900000|2023-01-31 15:45:00|12008.8|12007.8|12009.2|12008.2|12015.7|12014.7|11999.7|11998.7|4526
1675180200000|2023-01-31 15:50:00|12009.7|12008.7|12005.7|12004.7|12029.3|12028.3|11994.3|11993.3|8877
1675180500000|2023-01-31 15:55:00|12005.9|12004.9|12020.2|12019.2|12020.9|12019.9|12003|12002|5230
1675180800000|2023-01-31 16:00:00|12020.7|12019.7|12033.7|12032.7|12038.2|12037.2|12020.7|12019.7|7349
1675181100000|2023-01-31 16:05:00|12033.5|12032.5|12026.4|12025.4|12034|12033|12020.7|12019.7|3824
1675181400000|2023-01-31 16:10:00|12026.7|12025.7|12016.4|12015.4|12026.7|12025.7|12010.3|12009.3|4441
1675181700000|2023-01-31 16:15:00|12016.2|12015.2|12022.4|12021.4|12027.4|12026.4|12013.4|12012.4|3669
1675182000000|2023-01-31 16:20:00|12022.5|12021.5|12023.2|12022.2|12029.3|12028.3|12013.7|12012.7|3846
1675182300000|2023-01-31 16:25:00|12023|12022|12030.2|12029.2|12035.7|12034.7|12014.4|12013.4|3524
1675182600000|2023-01-31 16:30:00|12029.5|12028.5|12025.9|12024.9|12039.7|12038.7|12023.9|12022.9|4017
1675182900000|2023-01-31 16:35:00|12025.8|12024.8|12026.4|12025.4|12041.7|12040.7|12022.8|12021.8|4140
1675183200000|2023-01-31 16:40:00|12027.7|12026.7|12021.8|12020.8|12035|12034|12020.2|12019.2|3278
1675183500000|2023-01-31 16:45:00|12021.7|12020.7|12013.4|12012.4|12029.4|12028.4|12007.9|12006.9|4324
1675183800000|2023-01-31 16:50:00|12012.9|12011.9|12024.3|12023.3|12027|12026|12008.2|12007.2|3882
1675184100000|2023-01-31 16:55:00|12024.4|12023.4|12015|12014|12028.3|12027.3|12014.4|12013.4|3015
1675184400000|2023-01-31 17:00:00|12015.4|12014.4|12007.4|12006.4|12016.8|12015.8|11989.8|11988.8|5935
1675184700000|2023-01-31 17:05:00|12007.7|12006.7|12012.7|12011.7|12015.7|12014.7|11997.4|11996.4|3296
1675185000000|2023-01-31 17:10:00|12012.9|12011.9|12010.7|12009.7|12017.9|12016.9|12002.4|12001.4|2794
1675185300000|2023-01-31 17:15:00|12010.9|12009.9|12031.4|12030.4|12036.9|12035.9|12008.7|12007.7|5424
1675185600000|2023-01-31 17:20:00|12031.2|12030.2|12022.7|12021.7|12035.2|12034.2|12017.7|12016.7|3385
1675185900000|2023-01-31 17:25:00|12023|12022|12022.9|12021.9|12026.4|12025.4|12019.4|12018.4|2156
1675186200000|2023-01-31 17:30:00|12023|12022|12021.4|12020.4|12024.4|12023.4|12012.5|12011.5|2321
1675186500000|2023-01-31 17:35:00|12021.5|12020.5|12033.2|12032.2|12036.2|12035.2|12016.8|12015.8|4477
1675186800000|2023-01-31 17:40:00|12032.9|12031.9|12035.2|12034.2|12040.3|12039.3|12032.7|12031.7|3491
1675187100000|2023-01-31 17:45:00|12035.3|12034.3|12035.2|12034.2|12040.9|12039.9|12034|12033|2519
1675187400000|2023-01-31 17:50:00|12035|12034|12039.2|12038.2|12042.2|12041.2|12028.7|12027.7|2972
1675187700000|2023-01-31 17:55:00|12039.3|12038.3|12033.5|12032.5|12041.4|12040.4|12028.7|12027.7|2559
1675188000000|2023-01-31 18:00:00|12034|12033|12035.6|12034.6|12037.6|12036.6|12026.2|12025.2|2265
1675188300000|2023-01-31 18:05:00|12035.5|12034.5|12032|12031|12039.8|12038.8|12031.5|12030.5|1891
1675188600000|2023-01-31 18:10:00|12032.1|12031.1|12030.1|12029.1|12036.7|12035.7|12022.7|12021.7|2284
1675188900000|2023-01-31 18:15:00|12030.3|12029.3|12027.8|12026.8|12031.1|12030.1|12022.8|12021.8|1742
1675189200000|2023-01-31 18:20:00|12027.7|12026.7|12010.7|12009.7|12030.7|12029.7|12007.8|12006.8|3287
1675189500000|2023-01-31 18:25:00|12010.6|12009.6|12023.2|12022.2|12024.3|12023.3|12008.7|12007.7|3095
1675189800000|2023-01-31 18:30:00|12023.3|12022.3|12022.6|12021.6|12027.7|12026.7|12018.6|12017.6|2345
1675190100000|2023-01-31 18:35:00|12021.6|12020.6|12018.2|12017.2|12023.7|12022.7|12010.3|12009.3|2377
1675190400000|2023-01-31 18:40:00|12018.3|12017.3|12025.3|12024.3|12029.2|12028.2|12017.7|12016.7|2608
1675190700000|2023-01-31 18:45:00|12025.2|12024.2|12044.6|12043.6|12047.8|12046.8|12023.3|12022.3|5800
1675191000000|2023-01-31 18:50:00|12044.5|12043.5|12043.2|12042.2|12049|12048|12040.3|12039.3|3364
1675191300000|2023-01-31 18:55:00|12043.1|12042.1|12043.1|12042.1|12047.1|12046.1|12042.2|12041.2|2453
1675191600000|2023-01-31 19:00:00|12043|12042|12038.5|12037.5|12049.7|12048.7|12036.6|12035.6|4445
1675191900000|2023-01-31 19:05:00|12039|12038|12053.1|12052.1|12054.8|12053.8|12037.6|12036.6|3728
1675192200000|2023-01-31 19:10:00|12053.3|12052.3|12045.8|12044.8|12054.2|12053.2|12042.6|12041.6|2831
1675192500000|2023-01-31 19:15:00|12045.7|12044.7|12039.8|12038.8|12047.1|12046.1|12036.3|12035.3|3159
1675192800000|2023-01-31 19:20:00|12039.2|12038.2|12043.3|12042.3|12047.9|12046.9|12039.2|12038.2|2478
1675193100000|2023-01-31 19:25:00|12043.2|12042.2|12048.4|12047.4|12049.8|12048.8|12040.7|12039.7|1928
1675193400000|2023-01-31 19:30:00|12048.3|12047.3|12048.6|12047.6|12055.8|12054.8|12044.2|12043.2|3743
1675193700000|2023-01-31 19:35:00|12048.4|12047.4|12050.2|12049.2|12053.2|12052.2|12042.9|12041.9|2512
1675194000000|2023-01-31 19:40:00|12050.3|12049.3|12055.8|12054.8|12058.4|12057.4|12048.6|12047.6|3764
1675194300000|2023-01-31 19:45:00|12055.9|12054.9|12057.8|12056.8|12059.2|12058.2|12050.4|12049.4|2544
1675194600000|2023-01-31 19:50:00|12058.1|12057.1|12058.3|12057.3|12065.9|12064.9|12055.3|12054.3|4388
1675194900000|2023-01-31 19:55:00|12058.6|12057.6|12057.6|12056.6|12062.4|12061.4|12054.7|12053.7|3343
1675195200000|2023-01-31 20:00:00|12058.7|12057.7|12066.7|12065.7|12070.8|12069.8|12056.6|12055.6|4695
1675195500000|2023-01-31 20:05:00|12066.6|12065.6|12058.4|12057.4|12071.8|12070.8|12058.4|12057.4|3907
1675195800000|2023-01-31 20:10:00|12058.9|12057.9|12043.4|12042.4|12061.4|12060.4|12039.2|12038.2|5767
1675196100000|2023-01-31 20:15:00|12044.6|12043.6|12032.7|12031.7|12044.6|12043.6|12024.2|12023.2|5961
1675196400000|2023-01-31 20:20:00|12032.8|12031.8|12032.3|12031.3|12040.2|12039.2|12029.6|12028.6|3938
1675196700000|2023-01-31 20:25:00|12032.2|12031.2|12023.9|12022.9|12035.8|12034.8|12019.4|12018.4|4813
1675197000000|2023-01-31 20:30:00|12023.8|12022.8|12038.9|12037.9|12040.6|12039.6|12023.4|12022.4|4861
1675197300000|2023-01-31 20:35:00|12039.2|12038.2|12036.7|12035.7|12043.4|12042.4|12034.1|12033.1|4112
1675197600000|2023-01-31 20:40:00|12037.4|12036.4|12047.9|12046.9|12048.1|12047.1|12035.3|12034.3|5092
1675197900000|2023-01-31 20:45:00|12047.7|12046.7|12042.6|12041.6|12053.2|12052.2|12039.4|12038.4|6847
1675198200000|2023-01-31 20:50:00|12045.7|12044.7|12083.4|12082.4|12084.4|12083.4|12045.7|12044.7|12373
1675198500000|2023-01-31 20:55:00|12083.6|12082.6|12101.7|12100.7|12103.4|12102.4|12062.6|12061.6|27045
1675198800000|2023-01-31 21:00:00|12101.5|12100.5|12091.4|12089.4|12102|12100.5|12086.6|12084.6|8633
1675199100000|2023-01-31 21:05:00|12091.1|12089.1|12095.7|12093.7|12100.2|12098.2|12090|12088|2995
1675199400000|2023-01-31 21:10:00|12095.6|12093.6|12059.7|12057.7|12095.6|12093.6|12058.9|12056.9|6192
1675199700000|2023-01-31 21:15:00|12060|12058|12069.2|12067.2|12075.4|12073.4|12057.7|12055.7|2888
1675200000000|2023-01-31 21:20:00|12069.4|12067.4|12070.6|12068.6|12074|12072|12067.6|12065.6|762
1675200300000|2023-01-31 21:25:00|12070.7|12068.7|12072.6|12070.6|12075.1|12073.1|12068.7|12066.7|797
1675200600000|2023-01-31 21:30:00|12072.4|12070.4|12067.9|12065.9|12073.1|12071.1|12066.7|12064.7|488
1675200900000|2023-01-31 21:35:00|12067.7|12065.7|12072.6|12070.6|12074.4|12072.4|12067.1|12065.1|409
1675201200000|2023-01-31 21:40:00|12072.5|12070.5|12067.7|12065.7|12072.5|12070.5|12066|12064|444
1675201500000|2023-01-31 21:45:00|12067.6|12065.6|12063.4|12061.4|12067.6|12065.6|12062.6|12060.6|557
1675201800000|2023-01-31 21:50:00|12063.5|12061.5|12059.1|12057.1|12064.9|12062.9|12058.9|12056.9|527
1675202100000|2023-01-31 21:55:00|12059.4|12057.4|12068.9|12063.9|12069.3|12066.5|12058.9|12056.9|419
1675202400000|2023-01-31 22:00:00|12068.6|12063.6|12071.1|12066.1|12072.2|12067.2|12068.5|12063.5|4
1675202700000|2023-01-31 22:05:00|12071.2|12066.2|12072|12067|12073|12068|12070.2|12065.2|0
1675203000000|2023-01-31 22:10:00|12071.7|12066.7|12072.1|12067.1|12072.4|12067.4|12071.6|12066.6|0
1675203300000|2023-01-31 22:15:00|12072.2|12067.2|12070.6|12065.6|12072.5|12067.5|12070.4|12065.4|0
1675203600000|2023-01-31 22:20:00|12070.9|12065.9|12067.6|12062.6|12070.9|12065.9|12067.4|12062.4|0
1675203900000|2023-01-31 22:25:00|12068|12063|12068.8|12063.8|12069.8|12064.8|12068|12063|0
1675204200000|2023-01-31 22:30:00|12068.7|12063.7|12068.4|12063.4|12068.8|12063.8|12067.6|12062.6|0
1675204500000|2023-01-31 22:35:00|12068.2|12063.2|12068.9|12063.9|12068.9|12063.9|12068.2|12063.2|0
1675204800000|2023-01-31 22:40:00|12069.1|12064.1|12068|12063|12069.2|12064.2|12068|12063|0
1675205100000|2023-01-31 22:45:00|12068.1|12063.1|12069.3|12064.3|12069.5|12064.5|12068.1|12063.1|0
1675205400000|2023-01-31 22:50:00|12069.2|12064.2|12069|12064|12069.3|12064.3|12067.4|12062.4|0
1675205700000|2023-01-31 22:55:00|12068.6|12063.6|12067.5|12062.5|12068.9|12063.9|12067.1|12062.1|0
1675206000000|2023-01-31 23:00:00|12064.2|12062.2|12058.6|12056.6|12067.5|12065.5|12057.7|12055.7|665
1675206300000|2023-01-31 23:05:00|12058.5|12056.5|12059.1|12057.1|12061.1|12059.1|12056.5|12054.5|288
1675206600000|2023-01-31 23:10:00|12058.7|12056.7|12049.6|12047.6|12059.5|12057.5|12049.2|12047.2|613
1675206900000|2023-01-31 23:15:00|12049.5|12047.5|12050.6|12048.6|12052.1|12050.1|12048.5|12046.5|325
1675207200000|2023-01-31 23:20:00|12050.5|12048.5|12053|12051|12054.7|12052.7|12049.4|12047.4|283
1675207500000|2023-01-31 23:25:00|12053.2|12051.2|12050.2|12048.2|12053.9|12051.9|12050.1|12048.1|164
1675207800000|2023-01-31 23:30:00|12050|12048|12047.1|12045.1|12050.2|12048.2|12044.7|12042.7|443
1675208100000|2023-01-31 23:35:00|12047.2|12045.2|12045.6|12043.6|12048.5|12046.5|12044.4|12042.4|162
1675208400000|2023-01-31 23:40:00|12045.5|12043.5|12046.2|12044.2|12049.9|12047.9|12045.4|12043.4|259
1675208700000|2023-01-31 23:45:00|12046.4|12044.4|12051|12049|12051.2|12049.2|12046.4|12044.4|242
1675209000000|2023-01-31 23:50:00|12050.9|12048.9|12057.6|12055.6|12059.2|12057.2|12050.5|12048.5|472
1675209300000|2023-01-31 23:55:00|12057.7|12055.7|12051.1|12049.1|12058|12056|12050.5|12048.5|191
1675209600000|2023-02-01 00:00:00|12050.4|12048.4|12054.5|12052.5|12070.7|12068.7|12048.7|12046.7|968
1675209900000|2023-02-01 00:05:00|12055.5|12053.5|12050.6|12048.6|12058|12056|12049.9|12047.9|421
1675210200000|2023-02-01 00:10:00|12050.7|12048.7|12047.2|12045.2|12051|12049|12045.6|12043.6|309
1675210500000|2023-02-01 00:15:00|12047.1|12045.1|12044|12042|12048.6|12046.6|12042|12040|427
1675210800000|2023-02-01 00:20:00|12043.9|12041.9|12042.6|12040.6|12044|12042|12040.7|12038.7|388
1675211100000|2023-02-01 00:25:00|12042.5|12040.5|12039.9|12037.9|12042.7|12040.7|12038.6|12036.6|339
1675211400000|2023-02-01 00:30:00|12039.7|12037.7|12041.4|12039.4|12043.1|12041.1|12038.4|12036.4|403
1675211700000|2023-02-01 00:35:00|12041.5|12039.5|12042.2|12040.2|12042.5|12040.5|12038.7|12036.7|228
1675212000000|2023-02-01 00:40:00|12042.5|12040.5|12043.7|12041.7|12044.2|12042.2|12039.2|12037.2|259
1675212300000|2023-02-01 00:45:00|12043.9|12041.9|12039.7|12037.7|12046.1|12044.1|12038.1|12036.1|565
1675212600000|2023-02-01 00:50:00|12039.9|12037.9|12038|12036|12041.2|12039.2|12037.7|12035.7|201
1675212900000|2023-02-01 00:55:00|12038.2|12036.2|12036.5|12034.5|12039|12037|12034.7|12032.7|407
1675213200000|2023-02-01 01:00:00|12036.6|12034.6|12037.9|12035.9|12037.9|12035.9|12033.1|12031.1|238
1675213500000|2023-02-01 01:05:00|12037.7|12035.7|12039|12037|12039.1|12037.1|12035.1|12033.1|281
1675213800000|2023-02-01 01:10:00|12039.2|12037.2|12039|12037|12040.5|12038.5|12037|12035|169
1675214100000|2023-02-01 01:15:00|12039.1|12037.1|12039.5|12037.5|12041|12039|12037.4|12035.4|111
1675214400000|2023-02-01 01:20:00|12039.6|12037.6|12046.4|12044.4|12046.7|12044.7|12038|12036|328
1675214700000|2023-02-01 01:25:00|12046.7|12044.7|12044.4|12042.4|12046.9|12044.9|12042.2|12040.2|185
1675215000000|2023-02-01 01:30:00|12044.5|12042.5|12046.4|12044.4|12046.5|12044.5|12041.6|12039.6|206
1675215300000|2023-02-01 01:35:00|12046.2|12044.2|12048.2|12046.2|12049.6|12047.6|12045|12043|262
1675215600000|2023-02-01 01:40:00|12048.1|12046.1|12048.6|12046.6|12051.4|12049.4|12046.5|12044.5|196
1675215900000|2023-02-01 01:45:00|12044.5|12042.5|12044.9|12042.9|12046.6|12044.6|12042.5|12040.5|403
1675216200000|2023-02-01 01:50:00|12044.7|12042.7|12040.7|12038.7|12044.9|12042.9|12036.5|12034.5|332
1675216500000|2023-02-01 01:55:00|12040.6|12038.6|12042.7|12040.7|12044.1|12042.1|12040.6|12038.6|222
1675216800000|2023-02-01 02:00:00|12042.1|12040.1|12041.1|12039.1|12042.7|12040.7|12038.7|12036.7|206
1675217100000|2023-02-01 02:05:00|12041|12039|12039.6|12037.6|12043|12041|12039|12037|108
1675217400000|2023-02-01 02:10:00|12039.5|12037.5|12036|12034|12039.7|12037.7|12034.2|12032.2|229
1675217700000|2023-02-01 02:15:00|12035.9|12033.9|12036.7|12034.7|12038.5|12036.5|12035.5|12033.5|167
1675218000000|2023-02-01 02:20:00|12036.9|12034.9|12034.9|12032.9|12036.9|12034.9|12033.5|12031.5|122
1675218300000|2023-02-01 02:25:00|12034.7|12032.7|12036.5|12034.5|12037.9|12035.9|12034|12032|156
1675218600000|2023-02-01 02:30:00|12036.4|12034.4|12039.7|12037.7|12040|12038|12034|12032|269
1675218900000|2023-02-01 02:35:00|12039.6|12037.6|12036.5|12034.5|12040.9|12038.9|12036.4|12034.4|123
1675219200000|2023-02-01 02:40:00|12036.6|12034.6|12039.2|12037.2|12040|12038|12036.5|12034.5|214
1675219500000|2023-02-01 02:45:00|12038.5|12036.5|12035.6|12033.6|12038.6|12036.6|12034.7|12032.7|148
1675219800000|2023-02-01 02:50:00|12035.5|12033.5|12036.2|12034.2|12037.4|12035.4|12035.1|12033.1|80
1675220100000|2023-02-01 02:55:00|12036.1|12034.1|12036|12034|12037.5|12035.5|12035.5|12033.5|60
1675220400000|2023-02-01 03:00:00|12035.9|12033.9|12036.5|12034.5|12037|12035|12035.4|12033.4|74
1675220700000|2023-02-01 03:05:00|12036.4|12034.4|12043.7|12041.7|12044|12042|12036.1|12034.1|279
1675221000000|2023-02-01 03:10:00|12043.9|12041.9|12051.5|12049.5|12053.2|12051.2|12043.2|12041.2|629
1675221300000|2023-02-01 03:15:00|12051.2|12049.2|12047.5|12045.5|12051.4|12049.4|12047.5|12045.5|225
1675221600000|2023-02-01 03:20:00|12047.6|12045.6|12046|12044|12049.2|12047.2|12045.5|12043.5|181
1675221900000|2023-02-01 03:25:00|12046.1|12044.1|12048.2|12046.2|12049.5|12047.5|12045.6|12043.6|127
1675222200000|2023-02-01 03:30:00|12048.7|12046.7|12054.9|12052.9|12056.7|12054.7|12048.6|12046.6|495
1675222500000|2023-02-01 03:35:00|12054.7|12052.7|12053.7|12051.7|12055.9|12053.9|12052.4|12050.4|150
1675222800000|2023-02-01 03:40:00|12053.9|12051.9|12052.6|12050.6|12054|12052|12050.7|12048.7|135
1675223100000|2023-02-01 03:45:00|12052.9|12050.9|12050.1|12048.1|12052.9|12050.9|12050|12048|110
1675223400000|2023-02-01 03:50:00|12050.2|12048.2|12053|12051|12053|12051|12050.2|12048.2|120
1675223700000|2023-02-01 03:55:00|12053.5|12051.5|12052.5|12050.5|12054.6|12052.6|12052.4|12050.4|116
1675224000000|2023-02-01 04:00:00|12052.7|12050.7|12053.7|12051.7|12053.9|12051.9|12050.2|12048.2|105
1675224300000|2023-02-01 04:05:00|12053.6|12051.6|12054|12052|12055.9|12053.9|12051|12049|198
1675224600000|2023-02-01 04:10:00|12054.1|12052.1|12057.6|12055.6|12059|12057|12054.1|12052.1|237
1675224900000|2023-02-01 04:15:00|12057.5|12055.5|12056.7|12054.7|12059|12057|12055|12053|366
1675225200000|2023-02-01 04:20:00|12056.5|12054.5|12059.7|12057.7|12063|12061|12056|12054|335
1675225500000|2023-02-01 04:25:00|12059.9|12057.9|12064.7|12062.7|12066.7|12064.7|12059.4|12057.4|486
1675225800000|2023-02-01 04:30:00|12064.9|12062.9|12064.7|12062.7|12067.2|12065.2|12064.1|12062.1|226
1675226100000|2023-02-01 04:35:00|12064.6|12062.6|12061.5|12059.5|12065.4|12063.4|12059.9|12057.9|274
1675226400000|2023-02-01 04:40:00|12061.7|12059.7|12060.2|12058.2|12065.1|12063.1|12059.7|12057.7|162
1675226700000|2023-02-01 04:45:00|12060.1|12058.1|12057|12055|12060.5|12058.5|12056.7|12054.7|188
1675227000000|2023-02-01 04:50:00|12056.9|12054.9|12056.5|12054.5|12059.2|12057.2|12055.9|12053.9|147
1675227300000|2023-02-01 04:55:00|12056.4|12054.4|12055.4|12053.4|12057.5|12055.5|12053.6|12051.6|98
1675227600000|2023-02-01 05:00:00|12055|12053|12051.4|12049.4|12055.2|12053.2|12048.9|12046.9|279
1675227900000|2023-02-01 05:05:00|12051.2|12049.2|12054.2|12052.2|12055.7|12053.7|12051|12049|126
1675228200000|2023-02-01 05:10:00|12054.5|12052.5|12056.7|12054.7|12058|12056|12053.7|12051.7|177
1675228500000|2023-02-01 05:15:00|12056.9|12054.9|12056.1|12054.1|12058|12056|12055.4|12053.4|129
1675228800000|2023-02-01 05:20:00|12056|12054|12055.4|12053.4|12056.6|12054.6|12054.2|12052.2|89
1675229100000|2023-02-01 05:25:00|12055.5|12053.5|12055.1|12053.1|12056.4|12054.4|12054|12052|66
1675229400000|2023-02-01 05:30:00|12055|12053|12056.7|12054.7|12056.9|12054.9|12052|12050|157
1675229700000|2023-02-01 05:35:00|12056.9|12054.9|12054|12052|12057|12055|12052.7|12050.7|187
1675230000000|2023-02-01 05:40:00|12053.9|12051.9|12053|12051|12054.7|12052.7|12050|12048|168
1675230300000|2023-02-01 05:45:00|12052.9|12050.9|12052.1|12050.1|12053.5|12051.5|12050.5|12048.5|158
1675230600000|2023-02-01 05:50:00|12052.2|12050.2|12059.7|12057.7|12061.9|12059.9|12052|12050|280
1675230900000|2023-02-01 05:55:00|12059.6|12057.6|12057.6|12055.6|12059.9|12057.9|12056.9|12054.9|188
1675231200000|2023-02-01 06:00:00|12057.7|12055.7|12055.2|12053.2|12059.4|12057.4|12054.1|12052.1|234
1675231500000|2023-02-01 06:05:00|12055.4|12053.4|12055.4|12053.4|12057.5|12055.5|12054.5|12052.5|123
1675231800000|2023-02-01 06:10:00|12055.2|12053.2|12052.4|12050.4|12055.4|12053.4|12051.5|12049.5|151
1675232100000|2023-02-01 06:15:00|12052.5|12050.5|12052.6|12050.6|12054.4|12052.4|12051.1|12049.1|134
1675232400000|2023-02-01 06:20:00|12052.5|12050.5|12058.6|12056.6|12059.7|12057.7|12052|12050|213
1675232700000|2023-02-01 06:25:00|12058.1|12056.1|12055.6|12053.6|12058.4|12056.4|12055.5|12053.5|100
1675233000000|2023-02-01 06:30:00|12055.5|12053.5|12060.1|12058.1|12060.7|12058.7|12054.6|12052.6|195
1675233300000|2023-02-01 06:35:00|12060|12058|12063.4|12061.4|12064.2|12062.2|12059.6|12057.6|290
1675233600000|2023-02-01 06:40:00|12063.5|12061.5|12057.7|12055.7|12063.5|12061.5|12057.7|12055.7|190
1675233900000|2023-02-01 06:45:00|12057.9|12055.9|12057|12055|12058.1|12056.1|12053.7|12051.7|301
1675234200000|2023-02-01 06:50:00|12057.1|12055.1|12059.9|12057.9|12059.9|12057.9|12056.5|12054.5|131
1675234500000|2023-02-01 06:55:00|12059.7|12057.7|12060.5|12058.5|12061.2|12059.2|12057.9|12055.9|162
1675234800000|2023-02-01 07:00:00|12060.6|12058.6|12056.6|12054.6|12060.9|12058.9|12054|12052|382
1675235100000|2023-02-01 07:05:00|12056.7|12054.7|12057.6|12055.6|12060.7|12058.7|12056|12054|207
1675235400000|2023-02-01 07:10:00|12057.7|12055.7|12063.6|12061.6|12064.1|12062.1|12057.7|12055.7|252
1675235700000|2023-02-01 07:15:00|12063.5|12061.5|12069.5|12067.5|12074.5|12072.5|12063.5|12061.5|702
1675236000000|2023-02-01 07:20:00|12069.7|12067.7|12072.7|12070.7|12073.9|12071.9|12068.1|12066.1|332
1675236300000|2023-02-01 07:25:00|12073|12071|12073.9|12071.9|12075.7|12073.7|12069.7|12067.7|364
1675236600000|2023-02-01 07:30:00|12074|12072|12072|12070|12075.5|12073.5|12070|12068|287
1675236900000|2023-02-01 07:35:00|12071.5|12069.5|12067.6|12065.6|12072.9|12070.9|12067|12065|344
1675237200000|2023-02-01 07:40:00|12067.5|12065.5|12070|12068|12070.7|12068.7|12066.5|12064.5|246
1675237500000|2023-02-01 07:45:00|12069.6|12067.6|12073.2|12071.2|12073.4|12071.4|12069.1|12067.1|224
1675237800000|2023-02-01 07:50:00|12073|12071|12072.5|12070.5|12073.2|12071.2|12068.2|12066.2|283
1675238100000|2023-02-01 07:55:00|12072.6|12070.6|12074.4|12072.4|12078|12076|12070.7|12068.7|432
1675238400000|2023-02-01 08:00:00|12073.4|12071.4|12069.9|12067.9|12076.1|12074.1|12068.9|12066.9|770
1675238700000|2023-02-01 08:05:00|12069.4|12067.4|12075.4|12073.4|12078.4|12076.4|12067.4|12065.4|565
1675239000000|2023-02-01 08:10:00|12075.5|12073.5|12080.6|12078.6|12080.9|12078.9|12072|12070|569
1675239300000|2023-02-01 08:15:00|12080.5|12078.5|12080.6|12078.6|12082.1|12080.1|12076.1|12074.1|427
1675239600000|2023-02-01 08:20:00|12080.5|12078.5|12078.9|12076.9|12080.6|12078.6|12074.7|12072.7|533
1675239900000|2023-02-01 08:25:00|12079.1|12077.1|12071.9|12069.9|12081.7|12079.7|12068.7|12066.7|498
1675240200000|2023-02-01 08:30:00|12072|12070|12082.4|12080.4|12083.6|12081.6|12072|12070|720
1675240500000|2023-02-01 08:35:00|12082.5|12080.5|12085.6|12083.6|12086.4|12084.4|12080.6|12078.6|721
1675240800000|2023-02-01 08:40:00|12085.7|12083.7|12092.6|12090.6|12096|12094|12085.6|12083.6|1081
1675241100000|2023-02-01 08:45:00|12092.7|12090.7|12076.1|12074.1|12094.7|12092.7|12074.5|12072.5|1122
1675241400000|2023-02-01 08:50:00|12076.2|12074.2|12073.9|12071.9|12077.7|12075.7|12071.2|12069.2|620
1675241700000|2023-02-01 08:55:00|12073.6|12071.6|12074.9|12072.9|12076.2|12074.2|12071.9|12069.9|385
1675242000000|2023-02-01 09:00:00|12075.4|12073.4|12071.1|12069.1|12076.2|12074.2|12063.6|12061.6|1278
1675242300000|2023-02-01 09:05:00|12071.2|12069.2|12074.6|12072.6|12077.7|12075.7|12068.7|12066.7|661
1675242600000|2023-02-01 09:10:00|12074.5|12072.5|12074.2|12072.2|12076.2|12074.2|12070.9|12068.9|468
1675242900000|2023-02-01 09:15:00|12074.4|12072.4|12081.4|12079.4|12081.6|12079.6|12072.7|12070.7|536
1675243200000|2023-02-01 09:20:00|12081.5|12079.5|12080.7|12078.7|12083.6|12081.6|12078.1|12076.1|480
1675243500000|2023-02-01 09:25:00|12080.6|12078.6|12079.4|12077.4|12083.7|12081.7|12077.7|12075.7|362
1675243800000|2023-02-01 09:30:00|12079|12077|12066.6|12064.6|12079.5|12077.5|12062.1|12060.1|963
1675244100000|2023-02-01 09:35:00|12066.7|12064.7|12069.5|12067.5|12071.2|12069.2|12066.5|12064.5|338
1675244400000|2023-02-01 09:40:00|12069.9|12067.9|12066.2|12064.2|12071.6|12069.6|12063.4|12061.4|323
1675244700000|2023-02-01 09:45:00|12066|12064|12072.9|12070.9|12073|12071|12063.5|12061.5|434
1675245000000|2023-02-01 09:50:00|12073|12071|12070.4|12068.4|12075.7|12073.7|12070.1|12068.1|394
1675245300000|2023-02-01 09:55:00|12071|12069|12065.7|12063.7|12072|12070|12063.5|12061.5|277
1675245600000|2023-02-01 10:00:00|12066.6|12064.6|12067|12065|12072.9|12070.9|12065|12063|696
1675245900000|2023-02-01 10:05:00|12067.1|12065.1|12064.9|12062.9|12074.5|12072.5|12064|12062|604
1675246200000|2023-02-01 10:10:00|12064.7|12062.7|12057.5|12055.5|12065.1|12063.1|12056|12054|836
1675246500000|2023-02-01 10:15:00|12057.6|12055.6|12057.5|12055.5|12060.2|12058.2|12053.7|12051.7|408
1675246800000|2023-02-01 10:20:00|12057.9|12055.9|12058.9|12056.9|12062.9|12060.9|12055.5|12053.5|588
1675247100000|2023-02-01 10:25:00|12059|12057|12058.5|12056.5|12062.7|12060.7|12057.2|12055.2|323
1675247400000|2023-02-01 10:30:00|12058.6|12056.6|12058.9|12056.9|12059|12057|12053.7|12051.7|339
1675247700000|2023-02-01 10:35:00|12058.7|12056.7|12055.1|12053.1|12058.9|12056.9|12052.9|12050.9|540
1675248000000|2023-02-01 10:40:00|12054.6|12052.6|12058.1|12056.1|12058.1|12056.1|12052.4|12050.4|308
1675248300000|2023-02-01 10:45:00|12058.2|12056.2|12059.2|12057.2|12060.2|12058.2|12054.6|12052.6|296
1675248600000|2023-02-01 10:50:00|12058.7|12056.7|12062.5|12060.5|12063.4|12061.4|12056.5|12054.5|615
1675248900000|2023-02-01 10:55:00|12062.7|12060.7|12059.4|12057.4|12062.9|12060.9|12057.5|12055.5|364
1675249200000|2023-02-01 11:00:00|12059.5|12057.5|12065.4|12063.4|12065.6|12063.6|12055.6|12053.6|444
1675249500000|2023-02-01 11:05:00|12065.5|12063.5|12057|12055|12065.5|12063.5|12056.5|12054.5|406
1675249800000|2023-02-01 11:10:00|12057.1|12055.1|12061.6|12059.6|12065.2|12063.2|12057|12055|528
1675250100000|2023-02-01 11:15:00|12061.7|12059.7|12070.5|12068.5|12070.9|12068.9|12060.5|12058.5|607
1675250400000|2023-02-01 11:20:00|12070.2|12068.2|12076|12074|12077.2|12075.2|12069.1|12067.1|774
1675250700000|2023-02-01 11:25:00|12076.1|12074.1|12075|12073|12078.4|12076.4|12073.4|12071.4|383
1675251000000|2023-02-01 11:30:00|12074.9|12072.9|12076.9|12074.9|12078|12076|12071.7|12069.7|420
1675251300000|2023-02-01 11:35:00|12077.2|12075.2|12074.7|12072.7|12079|12077|12073.6|12071.6|532
1675251600000|2023-02-01 11:40:00|12074.6|12072.6|12078.7|12076.7|12080.2|12078.2|12073|12071|672
1675251900000|2023-02-01 11:45:00|12078.9|12076.9|12074.7|12072.7|12079.7|12077.7|12073|12071|508
1675252200000|2023-02-01 11:50:00|12074.6|12072.6|12075.9|12073.9|12077.4|12075.4|12071.7|12069.7|539
1675252500000|2023-02-01 11:55:00|12075.6|12073.6|12080.1|12078.1|12080.2|12078.2|12074.9|12072.9|565
1675252800000|2023-02-01 12:00:00|12079.6|12077.6|12085.5|12083.5|12086|12084|12074.7|12072.7|1178
1675253100000|2023-02-01 12:05:00|12085.4|12083.4|12092.2|12090.2|12092.7|12090.7|12082|12080|820
1675253400000|2023-02-01 12:10:00|12092.5|12090.5|12098.5|12096.5|12099.7|12097.7|12089.2|12087.2|1072
1675253700000|2023-02-01 12:15:00|12098.7|12096.7|12097.2|12095.2|12098.7|12096.7|12092|12090|943
1675254000000|2023-02-01 12:20:00|12097.1|12095.1|12109.7|12107.7|12114.7|12112.7|12096.6|12094.6|2738
1675254300000|2023-02-01 12:25:00|12109.5|12107.5|12115.5|12113.5|12115.5|12113.5|12107.5|12105.5|1088
1675254600000|2023-02-01 12:30:00|12115.4|12113.4|12115.2|12113.2|12117|12115|12108.9|12106.9|1246
1675254900000|2023-02-01 12:35:00|12115|12113|12110.7|12108.7|12115.2|12113.2|12106.9|12104.9|650
1675255200000|2023-02-01 12:40:00|12110.9|12108.9|12105.5|12103.5|12113.5|12111.5|12104.1|12102.1|777
1675255500000|2023-02-01 12:45:00|12105.7|12103.7|12101.7|12099.7|12110|12108|12101.6|12099.6|550
1675255800000|2023-02-01 12:50:00|12101.5|12099.5|12098.9|12096.9|12102.2|12100.2|12089.7|12087.7|1379
1675256100000|2023-02-01 12:55:00|12099|12097|12102.4|12100.4|12106.1|12104.1|12097.5|12095.5|959
1675256400000|2023-02-01 13:00:00|12102.2|12100.2|12091.2|12089.2|12102.9|12100.9|12090.7|12088.7|1204
1675256700000|2023-02-01 13:05:00|12091.1|12089.1|12095|12093|12096|12094|12090.4|12088.4|780
1675257000000|2023-02-01 13:10:00|12094.9|12092.9|12085.6|12083.6|12094.9|12092.9|12082.5|12080.5|1632
1675257300000|2023-02-01 13:15:00|12083.7|12081.7|12085.1|12083.1|12106.2|12104.2|12082|12080|4405
1675257600000|2023-02-01 13:20:00|12085.2|12083.2|12089.9|12087.9|12098.6|12096.6|12084.9|12082.9|1890
1675257900000|2023-02-01 13:25:00|12089.7|12087.7|12087.6|12085.6|12096.1|12094.1|12084.5|12082.5|994
1675258200000|2023-02-01 13:30:00|12087.7|12085.7|12089.5|12087.5|12097|12095|12084.9|12082.9|1614
1675258500000|2023-02-01 13:35:00|12088.6|12086.6|12094.4|12092.4|12095.5|12093.5|12088.5|12086.5|912
1675258800000|2023-02-01 13:40:00|12094.2|12092.2|12087.7|12085.7|12094.2|12092.2|12082.2|12080.2|1397
1675259100000|2023-02-01 13:45:00|12087.6|12085.6|12090.9|12088.9|12092.7|12090.7|12086.5|12084.5|616
1675259400000|2023-02-01 13:50:00|12090.6|12088.6|12086.7|12084.7|12091.4|12089.4|12084.2|12082.2|1058
1675259700000|2023-02-01 13:55:00|12086.6|12084.6|12083.2|12081.2|12090.5|12088.5|12078.2|12076.2|2525
1675260000000|2023-02-01 14:00:00|12084|12082|12087.9|12085.9|12091.5|12089.5|12082.7|12080.7|1277
1675260300000|2023-02-01 14:05:00|12087.7|12085.7|12089.2|12087.2|12089.5|12087.5|12083|12081|950
1675260600000|2023-02-01 14:10:00|12089.1|12087.1|12088.9|12086.9|12093.9|12091.9|12087.6|12085.6|1326
1675260900000|2023-02-01 14:15:00|12088.4|12086.4|12096.5|12094.5|12097.2|12095.2|12088.4|12086.4|1235
1675261200000|2023-02-01 14:20:00|12096.4|12094.4|12096.6|12094.6|12100.2|12098.2|12095.6|12093.6|1212
1675261500000|2023-02-01 14:25:00|12095.7|12093.7|12092.4|12090.4|12096.2|12094.2|12087.9|12085.9|2103
1675261800000|2023-02-01 14:30:00|12091.9|12090.9|12060.5|12059.5|12103.5|12102.5|12053.2|12052.2|17726
1675262100000|2023-02-01 14:35:00|12060|12059|12073.5|12072.5|12080|12079|12049.5|12048.5|10318
1675262400000|2023-02-01 14:40:00|12073|12072|12060.9|12059.9|12082.2|12081.2|12055.4|12054.4|7608
1675262700000|2023-02-01 14:45:00|12061.6|12060.6|12077.2|12076.2|12082.7|12081.7|12058.9|12057.9|6354
1675263000000|2023-02-01 14:50:00|12076.3|12075.3|12095.8|12094.8|12099.6|12098.6|12071.4|12070.4|6756
1675263300000|2023-02-01 14:55:00|12095.9|12094.9|12096.1|12095.1|12105.9|12104.9|12090.6|12089.6|4780
1675263600000|2023-02-01 15:00:00|12096.4|12095.4|12071.8|12070.8|12103.3|12102.3|12056.1|12055.1|13361
1675263900000|2023-02-01 15:05:00|12071.9|12070.9|12072.8|12071.8|12086|12085|12057.9|12056.9|6883
1675264200000|2023-02-01 15:10:00|12073.1|12072.1|12095.9|12094.9|12097.9|12096.9|12070.4|12069.4|4665
1675264500000|2023-02-01 15:15:00|12096|12095|12086.8|12085.8|12099.4|12098.4|12074.6|12073.6|4083
1675264800000|2023-02-01 15:20:00|12088.3|12087.3|12086.9|12085.9|12096.2|12095.2|12068.7|12067.7|3774
1675265100000|2023-02-01 15:25:00|12086.8|12085.8|12089.7|12088.7|12092.2|12091.2|12074.9|12073.9|3676
1675265400000|2023-02-01 15:30:00|12090.4|12089.4|12097.2|12096.2|12104.2|12103.2|12084.2|12083.2|4072
1675265700000|2023-02-01 15:35:00|12097.7|12096.7|12088.4|12087.4|12097.7|12096.7|12079.9|12078.9|3961
1675266000000|2023-02-01 15:40:00|12088.6|12087.6|12071.4|12070.4|12100.7|12099.7|12069.4|12068.4|3839
1675266300000|2023-02-01 15:45:00|12071.7|12070.7|12066.4|12065.4|12080.3|12079.3|12059.9|12058.9|5459
1675266600000|2023-02-01 15:50:00|12066.7|12065.7|12049.9|12048.9|12067.2|12066.2|12038.7|12037.7|6183
1675266900000|2023-02-01 15:55:00|12050.9|12049.9|12036.8|12035.8|12052.9|12051.9|12031.4|12030.4|4012
1675267200000|2023-02-01 16:00:00|12036.9|12035.9|12043.7|12042.7|12050.9|12049.9|12026.8|12025.8|5695
1675267500000|2023-02-01 16:05:00|12043.6|12042.6|12050.4|12049.4|12052.9|12051.9|12038.6|12037.6|3011
1675267800000|2023-02-01 16:10:00|12050.2|12049.2|12058.9|12057.9|12060.4|12059.4|12047.4|12046.4|2703
1675268100000|2023-02-01 16:15:00|12058.2|12057.2|12063.1|12062.1|12070.8|12069.8|12057.2|12056.2|3831
1675268400000|2023-02-01 16:20:00|12062.9|12061.9|12079.2|12078.2|12084.7|12083.7|12061.1|12060.1|5034
1675268700000|2023-02-01 16:25:00|12079.1|12078.1|12079.9|12078.9|12085.2|12084.2|12076.2|12075.2|3069
1675269000000|2023-02-01 16:30:00|12080.1|12079.1|12087.4|12086.4|12088.6|12087.6|12074.7|12073.7|2788
1675269300000|2023-02-01 16:35:00|12087.6|12086.6|12085.4|12084.4|12087.9|12086.9|12075.7|12074.7|2223
1675269600000|2023-02-01 16:40:00|12085.2|12084.2|12087.2|12086.2|12092.2|12091.2|12083.1|12082.1|2436
1675269900000|2023-02-01 16:45:00|12087.1|12086.1|12085.6|12084.6|12090.2|12089.2|12080.2|12079.2|1725
1675270200000|2023-02-01 16:50:00|12085.2|12084.2|12076.7|12075.7|12088.2|12087.2|12073.5|12072.5|2051
1675270500000|2023-02-01 16:55:00|12076.5|12075.5|12070.5|12069.5|12079.8|12078.8|12061.2|12060.2|4397
1675270800000|2023-02-01 17:00:00|12070.7|12069.7|12063|12062|12075.2|12074.2|12059.5|12058.5|2659
1675271100000|2023-02-01 17:05:00|12063.2|12062.2|12056|12055|12064.1|12063.1|12051.5|12050.5|2443
1675271400000|2023-02-01 17:10:00|12056.7|12055.7|12057.7|12056.7|12066.2|12065.2|12054|12053|2158
1675271700000|2023-02-01 17:15:00|12057.2|12056.2|12050.2|12049.2|12058|12057|12047.2|12046.2|2605
1675272000000|2023-02-01 17:20:00|12050.1|12049.1|12067.3|12066.3|12068.1|12067.1|12047.2|12046.2|2677
1675272300000|2023-02-01 17:25:00|12067.5|12066.5|12066.5|12065.5|12072.1|12071.1|12060.5|12059.5|2073
1675272600000|2023-02-01 17:30:00|12066.6|12065.6|12064.5|12063.5|12071.2|12070.2|12057.2|12056.2|1862
1675272900000|2023-02-01 17:35:00|12064.7|12063.7|12067|12066|12068.2|12067.2|12060.7|12059.7|1543
1675273200000|2023-02-01 17:40:00|12066.7|12065.7|12077.1|12076.1|12077.5|12076.5|12065.5|12064.5|1985
1675273500000|2023-02-01 17:45:00|12077|12076|12067.7|12066.7|12078.2|12077.2|12066.7|12065.7|1802
1675273800000|2023-02-01 17:50:00|12067.6|12066.6|12071.7|12070.7|12073|12072|12064.7|12063.7|1568
1675274100000|2023-02-01 17:55:00|12071.8|12070.8|12072.5|12071.5|12081.6|12080.6|12068.7|12067.7|1975
1675274400000|2023-02-01 18:00:00|12072|12071|12077|12076|12077|12076|12065.3|12064.3|2163
1675274700000|2023-02-01 18:05:00|12076.8|12075.8|12076.8|12075.8|12084.5|12083.5|12075.9|12074.9|2371
1675275000000|2023-02-01 18:10:00|12076.9|12075.9|12080.3|12079.3|12082.8|12081.8|12073.8|12072.8|1503
1675275300000|2023-02-01 18:15:00|12080.2|12079.2|12073.3|12072.3|12082.3|12081.3|12070.2|12069.2|1615
1675275600000|2023-02-01 18:20:00|12073.2|12072.2|12077.7|12076.7|12083.3|12082.3|12071.8|12070.8|1400
1675275900000|2023-02-01 18:25:00|12078.3|12077.3|12088|12087|12088.4|12087.4|12076|12075|1766
1675276200000|2023-02-01 18:30:00|12088.3|12087.3|12100.5|12099.5|12101.4|12100.4|12086.8|12085.8|3154
1675276500000|2023-02-01 18:35:00|12100.4|12099.4|12091|12090|12101.8|12100.8|12086.8|12085.8|2709
1675276800000|2023-02-01 18:40:00|12091.8|12090.8|12088|12087|12099.7|12098.7|12086.3|12085.3|1883
1675277100000|2023-02-01 18:45:00|12088.3|12087.3|12076.2|12075.2|12088.3|12087.3|12071|12070|2561
1675277400000|2023-02-01 18:50:00|12076.3|12075.3|12079|12078|12079.7|12078.7|12069.9|12068.9|1526
1675277700000|2023-02-01 18:55:00|12079.7|12078.7|12085.4|12084.4|12108.9|12107.9|12078.8|12077.8|3235
1675278000000|2023-02-01 19:00:00|12084.7|12083.7|12059.5|12058.5|12104.4|12103.4|12024.5|12023.5|21655
1675278300000|2023-02-01 19:05:00|12060|12059|12127.9|12126.9|12146.9|12145.9|12054.7|12053.7|15874
1675278600000|2023-02-01 19:10:00|12128|12127|12133.4|12132.4|12152.9|12151.9|12122.7|12121.7|10241
1675278900000|2023-02-01 19:15:00|12133.3|12132.3|12112.4|12111.4|12139.3|12138.3|12087.3|12086.3|7768
1675279200000|2023-02-01 19:20:00|12113.3|12112.3|12113.3|12112.3|12129.9|12128.9|12107.4|12106.4|3634
1675279500000|2023-02-01 19:25:00|12112.8|12111.8|12099|12098|12117.1|12116.1|12098.4|12097.4|3218
1675279800000|2023-02-01 19:30:00|12100|12099|12052.1|12051.1|12120.1|12119.1|12006.1|12005.1|17858
1675280100000|2023-02-01 19:35:00|12050|12049|12189.6|12188.6|12200.9|12199.9|12037.8|12036.8|22053
1675280400000|2023-02-01 19:40:00|12190.3|12189.3|12264.6|12263.6|12269.1|12268.1|12186.3|12185.3|22403
1675280700000|2023-02-01 19:45:00|12265.4|12264.4|12288.8|12287.8|12320.4|12319.4|12241.1|12240.1|19154
1675281000000|2023-02-01 19:50:00|12288.4|12287.4|12299.3|12298.3|12332.8|12331.8|12287|12286|14288
1675281300000|2023-02-01 19:55:00|12299.9|12298.9|12289|12288|12316.4|12315.4|12270.3|12269.3|10104
1675281600000|2023-02-01 20:00:00|12289.4|12288.4|12335.5|12334.5|12344.8|12343.8|12289.4|12288.4|10801
1675281900000|2023-02-01 20:05:00|12335.3|12334.3|12393.5|12392.5|12402.5|12401.5|12332.5|12331.5|14904
1675282200000|2023-02-01 20:10:00|12393.6|12392.6|12356.3|12355.3|12397.8|12396.8|12348.5|12347.5|11386
1675282500000|2023-02-01 20:15:00|12357|12356|12363.3|12362.3|12365|12364|12313|12312|11878
1675282800000|2023-02-01 20:20:00|12363.4|12362.4|12358.5|12357.5|12378.6|12377.6|12334.9|12333.9|9911
1675283100000|2023-02-01 20:25:00|12358.6|12357.6|12380.6|12379.6|12383.1|12382.1|12352.4|12351.4|6129
1675283400000|2023-02-01 20:30:00|12380.8|12379.8|12397.4|12396.4|12401.1|12400.1|12373.6|12372.6|8371
1675283700000|2023-02-01 20:35:00|12397.6|12396.6|12446|12445|12460.9|12459.9|12397.4|12396.4|19382
1675284000000|2023-02-01 20:40:00|12444.1|12443.1|12429.6|12428.6|12465.4|12464.4|12419.4|12418.4|13458
1675284300000|2023-02-01 20:45:00|12429.5|12428.5|12395|12394|12439.4|12438.4|12390.4|12389.4|9285
1675284600000|2023-02-01 20:50:00|12388.5|12387.5|12360.9|12359.9|12389.6|12388.6|12348.9|12347.9|14750
1675284900000|2023-02-01 20:55:00|12360.8|12359.8|12369.5|12368.5|12373.8|12372.8|12351.1|12350.1|19372
1675285200000|2023-02-01 21:00:00|12369.1|12368.1|12361.1|12359.1|12369.6|12368.1|12347|12345|7946
1675285500000|2023-02-01 21:05:00|12360.5|12358.5|12444.9|12442.9|12454.2|12452.2|12353.1|12351.1|10778
1675285800000|2023-02-01 21:10:00|12444|12442|12448.5|12446.5|12452.9|12450.9|12435.5|12433.5|4336
1675286100000|2023-02-01 21:15:00|12447|12445|12462.7|12460.7|12472.9|12470.9|12444.6|12442.6|4178
1675286400000|2023-02-01 21:20:00|12462.6|12460.6|12458|12456|12464.7|12462.7|12451.1|12449.1|1562
1675286700000|2023-02-01 21:25:00|12457.9|12455.9|12445.1|12443.1|12459.4|12457.4|12442.6|12440.6|1659
1675287000000|2023-02-01 21:30:00|12445|12443|12450|12448|12453.1|12451.1|12444.2|12442.2|1283
1675287300000|2023-02-01 21:35:00|12449.9|12447.9|12452.9|12450.9|12454.5|12452.5|12446.5|12444.5|670
1675287600000|2023-02-01 21:40:00|12453|12451|12459.6|12457.6|12464|12462|12451.4|12449.4|979
1675287900000|2023-02-01 21:45:00|12459.2|12457.2|12459.7|12457.7|12462.1|12460.1|12455.1|12453.1|729
1675288200000|2023-02-01 21:50:00|12459.6|12457.6|12458.9|12456.9|12463.9|12461.9|12457.6|12455.6|875
1675288500000|2023-02-01 21:55:00|12458.7|12456.7|12457.1|12452.1|12458.7|12456.7|12448|12446|822
1675288800000|2023-02-01 22:00:00|12457.4|12452.4|12456.5|12451.5|12457.4|12452.4|12453|12448|1
1675289100000|2023-02-01 22:05:00|12456.6|12451.6|12457.3|12452.3|12460|12455|12456.2|12451.2|0
1675289400000|2023-02-01 22:10:00|12457.1|12452.1|12459.6|12454.6|12460.6|12455.6|12456.7|12451.7|0
1675289700000|2023-02-01 22:15:00|12459.9|12454.9|12465.8|12460.8|12465.8|12460.8|12458.3|12453.3|0
1675290000000|2023-02-01 22:20:00|12465.4|12460.4|12466.2|12461.2|12468.5|12463.5|12465.4|12460.4|0
1675290300000|2023-02-01 22:25:00|12466.3|12461.3|12466.6|12461.6|12466.6|12461.6|12464.6|12459.6|0
1675290600000|2023-02-01 22:30:00|12466.7|12461.7|12465.6|12460.6|12466.7|12461.7|12465.1|12460.1|0
1675290900000|2023-02-01 22:35:00|12465.7|12460.7|12465.1|12460.1|12466.2|12461.2|12464.2|12459.2|0
1675291200000|2023-02-01 22:40:00|12465|12460|12466.5|12461.5|12467.1|12462.1|12464|12459|0
1675291500000|2023-02-01 22:45:00|12466.3|12461.3|12467.1|12462.1|12467.6|12462.6|12465.3|12460.3|0
1675291800000|2023-02-01 22:50:00|12467|12462|12464.9|12459.9|12467.4|12462.4|12464.6|12459.6|0
1675292100000|2023-02-01 22:55:00|12465.1|12460.1|12461.6|12456.6|12465.4|12460.4|12461.2|12456.2|0
1675292400000|2023-02-01 23:00:00|12477.5|12475.5|12496.6|12494.6|12504.5|12502.5|12476.1|12474.1|2735
1675292700000|2023-02-01 23:05:00|12496.7|12494.7|12487.9|12485.9|12502.7|12500.7|12484.5|12482.5|1281
1675293000000|2023-02-01 23:10:00|12488.6|12486.6|12495.9|12493.9|12496.7|12494.7|12485.6|12483.6|724
1675293300000|2023-02-01 23:15:00|12495.7|12493.7|12503.6|12501.6|12507.4|12505.4|12494.6|12492.6|832
1675293600000|2023-02-01 23:20:00|12503.7|12501.7|12506.4|12504.4|12509.4|12507.4|12501.6|12499.6|840
1675293900000|2023-02-01 23:25:00|12506.2|12504.2|12499.1|12497.1|12506.7|12504.7|12498.6|12496.6|594
1675294200000|2023-02-01 23:30:00|12499|12497|12488|12486|12499.5|12497.5|12487|12485|872
1675294500000|2023-02-01 23:35:00|12487.9|12485.9|12480.1|12478.1|12488.6|12486.6|12479.6|12477.6|692
1675294800000|2023-02-01 23:40:00|12480.2|12478.2|12486|12484|12487.1|12485.1|12480.1|12478.1|729
1675295100000|2023-02-01 23:45:00|12486.1|12484.1|12485.2|12483.2|12486.2|12484.2|12481.9|12479.9|432
1675295400000|2023-02-01 23:50:00|12485.1|12483.1|12481.6|12479.6|12485.7|12483.7|12477.9|12475.9|471
1675295700000|2023-02-01 23:55:00|12480.9|12478.9|12495|12493|12496.2|12494.2|12480.9|12478.9|587
1675296000000|2023-02-02 00:00:00|12495.1|12493.1|12481.6|12479.6|12496.4|12494.4|12480.4|12478.4|899
1675296300000|2023-02-02 00:05:00|12481.5|12479.5|12472|12470|12482.1|12480.1|12470.4|12468.4|967
1675296600000|2023-02-02 00:10:00|12472.4|12470.4|12463.5|12461.5|12473.6|12471.6|12463.2|12461.2|1021
1675296900000|2023-02-02 00:15:00|12463.6|12461.6|12465.5|12463.5|12476.2|12474.2|12460.4|12458.4|1478
1675297200000|2023-02-02 00:20:00|12465.1|12463.1|12471.2|12469.2|12472.6|12470.6|12464.5|12462.5|391
1675297500000|2023-02-02 00:25:00|12471.1|12469.1|12469.4|12467.4|12474.7|12472.7|12468.5|12466.5|400
1675297800000|2023-02-02 00:30:00|12469.5|12467.5|12478.4|12476.4|12484.9|12482.9|12468.6|12466.6|648
1675298100000|2023-02-02 00:35:00|12478.9|12476.9|12478.9|12476.9|12481.6|12479.6|12477.5|12475.5|261
1675298400000|2023-02-02 00:40:00|12478.7|12476.7|12488.6|12486.6|12491.7|12489.7|12477.2|12475.2|607
1675298700000|2023-02-02 00:45:00|12488.5|12486.5|12488.1|12486.1|12492.1|12490.1|12486|12484|417
1675299000000|2023-02-02 00:50:00|12488.6|12486.6|12487.2|12485.2|12488.9|12486.9|12483.6|12481.6|360
1675299300000|2023-02-02 00:55:00|12486.9|12484.9|12486.2|12484.2|12489.4|12487.4|12483.9|12481.9|289
1675299600000|2023-02-02 01:00:00|12486.7|12484.7|12489.6|12487.6|12490.7|12488.7|12475.7|12473.7|592
1675299900000|2023-02-02 01:05:00|12489.5|12487.5|12487|12485|12491.1|12489.1|12485.6|12483.6|287
1675300200000|2023-02-02 01:10:00|12487.1|12485.1|12475.7|12473.7|12488.1|12486.1|12474.7|12472.7|428
1675300500000|2023-02-02 01:15:00|12475.6|12473.6|12478.1|12476.1|12482.1|12480.1|12474.6|12472.6|496
1675300800000|2023-02-02 01:20:00|12478|12476|12489.1|12487.1|12492.4|12490.4|12478|12476|536
1675301100000|2023-02-02 01:25:00|12489.2|12487.2|12487.1|12485.1|12491.7|12489.7|12486.5|12484.5|342
1675301400000|2023-02-02 01:30:00|12487|12485|12473.4|12471.4|12488|12486|12472.1|12470.1|619
1675301700000|2023-02-02 01:35:00|12473.2|12471.2|12461.5|12459.5|12473.7|12471.7|12458.1|12456.1|1237
1675302000000|2023-02-02 01:40:00|12461.6|12459.6|12470.1|12468.1|12475.1|12473.1|12460.5|12458.5|747
1675302300000|2023-02-02 01:45:00|12469.4|12467.4|12467.6|12465.6|12470.1|12468.1|12463.6|12461.6|469
1675302600000|2023-02-02 01:50:00|12467.7|12465.7|12467.7|12465.7|12468.9|12466.9|12463.9|12461.9|291
1675302900000|2023-02-02 01:55:00|12467.6|12465.6|12473.2|12471.2|12476.5|12474.5|12467.5|12465.5|969
1675303200000|2023-02-02 02:00:00|12473.4|12471.4|12476.1|12474.1|12477.2|12475.2|12471.7|12469.7|323
1675303500000|2023-02-02 02:05:00|12476.2|12474.2|12474.6|12472.6|12478|12476|12473|12471|287
1675303800000|2023-02-02 02:10:00|12474.5|12472.5|12468.2|12466.2|12474.5|12472.5|12465.2|12463.2|330
1675304100000|2023-02-02 02:15:00|12468.1|12466.1|12466.2|12464.2|12468.2|12466.2|12460.2|12458.2|545
1675304400000|2023-02-02 02:20:00|12466.4|12464.4|12462.6|12460.6|12467.7|12465.7|12461.2|12459.2|407
1675304700000|2023-02-02 02:25:00|12462.7|12460.7|12462.9|12460.9|12464|12462|12458.4|12456.4|350
1675305000000|2023-02-02 02:30:00|12462.7|12460.7|12464.5|12462.5|12468.1|12466.1|12462|12460|332
1675305300000|2023-02-02 02:35:00|12463.4|12461.4|12451.7|12449.7|12463.4|12461.4|12451.5|12449.5|638
1675305600000|2023-02-02 02:40:00|12452|12450|12457.7|12455.7|12458.4|12456.4|12452|12450|288
1675305900000|2023-02-02 02:45:00|12457.9|12455.9|12456.1|12454.1|12459.6|12457.6|12453.7|12451.7|227
1675306200000|2023-02-02 02:50:00|12456.2|12454.2|12460|12458|12460.5|12458.5|12454.6|12452.6|235
1675306500000|2023-02-02 02:55:00|12459.4|12457.4|12459.7|12457.7|12460.7|12458.7|12456.1|12454.1|161
1675306800000|2023-02-02 03:00:00|12459.9|12457.9|12459.5|12457.5|12459.9|12457.9|12455.5|12453.5|148
1675307100000|2023-02-02 03:05:00|12458.9|12456.9|12464.1|12462.1|12466.5|12464.5|12458.9|12456.9|276
1675307400000|2023-02-02 03:10:00|12464|12462|12463|12461|12465.4|12463.4|12460.9|12458.9|173
1675307700000|2023-02-02 03:15:00|12462.9|12460.9|12462.9|12460.9|12466.1|12464.1|12462|12460|157
1675308000000|2023-02-02 03:20:00|12462.7|12460.7|12463.5|12461.5|12464.7|12462.7|12461.7|12459.7|141
1675308300000|2023-02-02 03:25:00|12463.4|12461.4|12471.5|12469.5|12471.7|12469.7|12462.6|12460.6|510
1675308600000|2023-02-02 03:30:00|12471.6|12469.6|12472.6|12470.6|12476.7|12474.7|12471.5|12469.5|466
1675308900000|2023-02-02 03:35:00|12472.7|12470.7|12477.6|12475.6|12478|12476|12471.7|12469.7|268
1675309200000|2023-02-02 03:40:00|12477.5|12475.5|12478.1|12476.1|12480.7|12478.7|12476.6|12474.6|244
1675309500000|2023-02-02 03:45:00|12479|12477|12477.2|12475.2|12479.7|12477.7|12476.5|12474.5|176
1675309800000|2023-02-02 03:50:00|12476.4|12474.4|12475.6|12473.6|12477.4|12475.4|12471.4|12469.4|227
1675310100000|2023-02-02 03:55:00|12475.5|12473.5|12474.4|12472.4|12476.5|12474.5|12474|12472|140
1675310400000|2023-02-02 04:00:00|12474.5|12472.5|12478.9|12476.9|12480.9|12478.9|12474.5|12472.5|326
1675310700000|2023-02-02 04:05:00|12478.7|12476.7|12474.7|12472.7|12479.1|12477.1|12473.6|12471.6|192
1675311000000|2023-02-02 04:10:00|12474.9|12472.9|12477.6|12475.6|12479.6|12477.6|12474.7|12472.7|164
1675311300000|2023-02-02 04:15:00|12477.7|12475.7|12479.7|12477.7|12479.7|12477.7|12476.6|12474.6|93
1675311600000|2023-02-02 04:20:00|12479.6|12477.6|12476.4|12474.4|12479.7|12477.7|12475|12473|131
1675311900000|2023-02-02 04:25:00|12476.2|12474.2|12474.4|12472.4|12478|12476|12473.6|12471.6|156
1675312200000|2023-02-02 04:30:00|12474.5|12472.5|12477.2|12475.2|12477.7|12475.7|12473.6|12471.6|113
1675312500000|2023-02-02 04:35:00|12477.1|12475.1|12488.1|12486.1|12488.1|12486.1|12476.7|12474.7|449
1675312800000|2023-02-02 04:40:00|12488|12486|12488.7|12486.7|12490.4|12488.4|12486.7|12484.7|359
1675313100000|2023-02-02 04:45:00|12489.1|12487.1|12491.4|12489.4|12494.5|12492.5|12488.6|12486.6|795
1675313400000|2023-02-02 04:50:00|12491.2|12489.2|12489.7|12487.7|12492.9|12490.9|12489.2|12487.2|123
1675313700000|2023-02-02 04:55:00|12489.6|12487.6|12490.2|12488.2|12491.5|12489.5|12487.2|12485.2|218
1675314000000|2023-02-02 05:00:00|12490.1|12488.1|12488.1|12486.1|12493.5|12491.5|12487.5|12485.5|362
1675314300000|2023-02-02 05:05:00|12488|12486|12483.1|12481.1|12489|12487|12481.2|12479.2|271
1675314600000|2023-02-02 05:10:00|12483.2|12481.2|12482.6|12480.6|12484.2|12482.2|12480.6|12478.6|137
1675314900000|2023-02-02 05:15:00|12482.7|12480.7|12483.4|12481.4|12487.9|12485.9|12482.7|12480.7|240
1675315200000|2023-02-02 05:20:00|12483.6|12481.6|12484.9|12482.9|12485.9|12483.9|12482.7|12480.7|94
1675315500000|2023-02-02 05:25:00|12484.7|12482.7|12477.5|12475.5|12485.7|12483.7|12477.4|12475.4|290
1675315800000|2023-02-02 05:30:00|12477.6|12475.6|12476.7|12474.7|12479.2|12477.2|12474.4|12472.4|552
1675316100000|2023-02-02 05:35:00|12476.6|12474.6|12479.2|12477.2|12479.7|12477.7|12476|12474|162
1675316400000|2023-02-02 05:40:00|12479.4|12477.4|12482.1|12480.1|12482.9|12480.9|12478.6|12476.6|195
1675316700000|2023-02-02 05:45:00|12482|12480|12482.9|12480.9|12483.7|12481.7|12478.6|12476.6|260
1675317000000|2023-02-02 05:50:00|12483.2|12481.2|12478.4|12476.4|12484|12482|12478.2|12476.2|151
1675317300000|2023-02-02 05:55:00|12478.5|12476.5|12480.1|12478.1|12480.9|12478.9|12477.5|12475.5|261
1675317600000|2023-02-02 06:00:00|12480.2|12478.2|12480.9|12478.9|12485.4|12483.4|12479.7|12477.7|335
1675317900000|2023-02-02 06:05:00|12480.7|12478.7|12480.6|12478.6|12483.5|12481.5|12479.4|12477.4|147
1675318200000|2023-02-02 06:10:00|12480.5|12478.5|12477.1|12475.1|12480.5|12478.5|12475.5|12473.5|237
1675318500000|2023-02-02 06:15:00|12477|12475|12481.2|12479.2|12483.4|12481.4|12475.9|12473.9|305
1675318800000|2023-02-02 06:20:00|12480.9|12478.9|12483.4|12481.4|12484.6|12482.6|12480.5|12478.5|207
1675319100000|2023-02-02 06:25:00|12483.5|12481.5|12482.5|12480.5|12486.5|12484.5|12481.2|12479.2|271
1675319400000|2023-02-02 06:30:00|12482.4|12480.4|12478.4|12476.4|12483.1|12481.1|12477.4|12475.4|235
1675319700000|2023-02-02 06:35:00|12478.2|12476.2|12477.4|12475.4|12479.1|12477.1|12475.2|12473.2|185
1675320000000|2023-02-02 06:40:00|12477.5|12475.5|12477.9|12475.9|12480.5|12478.5|12476.9|12474.9|133
1675320300000|2023-02-02 06:45:00|12477.7|12475.7|12479.2|12477.2|12480.5|12478.5|12475.4|12473.4|151
1675320600000|2023-02-02 06:50:00|12479.4|12477.4|12478.1|12476.1|12480.7|12478.7|12475.6|12473.6|209
1675320900000|2023-02-02 06:55:00|12478.2|12476.2|12486.1|12484.1|12486.7|12484.7|12477.5|12475.5|433
1675321200000|2023-02-02 07:00:00|12485.9|12483.9|12484|12482|12486.5|12484.5|12478.5|12476.5|497
1675321500000|2023-02-02 07:05:00|12484.2|12482.2|12478.6|12476.6|12487.6|12485.6|12476.7|12474.7|587
1675321800000|2023-02-02 07:10:00|12478.5|12476.5|12481.6|12479.6|12484.2|12482.2|12477|12475|353
1675322100000|2023-02-02 07:15:00|12481.5|12479.5|12479.4|12477.4|12482.2|12480.2|12476.4|12474.4|337
1675322400000|2023-02-02 07:20:00|12479.6|12477.6|12471.5|12469.5|12480.4|12478.4|12471.2|12469.2|438
1675322700000|2023-02-02 07:25:00|12471.4|12469.4|12476.1|12474.1|12481.7|12479.7|12471.4|12469.4|745
1675323000000|2023-02-02 07:30:00|12476.7|12474.7|12463.6|12461.6|12478.9|12476.9|12460.4|12458.4|1204
1675323300000|2023-02-02 07:35:00|12464.2|12462.2|12464|12462|12466.1|12464.1|12459.6|12457.6|728
1675323600000|2023-02-02 07:40:00|12464.5|12462.5|12459.4|12457.4|12469.2|12467.2|12458.5|12456.5|378
1675323900000|2023-02-02 07:45:00|12459.5|12457.5|12463|12461|12465.2|12463.2|12458.6|12456.6|383
1675324200000|2023-02-02 07:50:00|12462.9|12460.9|12464.9|12462.9|12465.5|12463.5|12458.4|12456.4|681
1675324500000|2023-02-02 07:55:00|12464.7|12462.7|12469.1|12467.1|12472.7|12470.7|12463.7|12461.7|897
1675324800000|2023-02-02 08:00:00|12469.2|12467.2|12481.7|12479.7|12485.5|12483.5|12467.7|12465.7|1323
1675325100000|2023-02-02 08:05:00|12482.2|12480.2|12481.2|12479.2|12483.6|12481.6|12472.2|12470.2|1140
1675325400000|2023-02-02 08:10:00|12481.4|12479.4|12484.9|12482.9|12486.6|12484.6|12476.5|12474.5|778
1675325700000|2023-02-02 08:15:00|12484.7|12482.7|12489.7|12487.7|12496.4|12494.4|12481.9|12479.9|1358
1675326000000|2023-02-02 08:20:00|12490|12488|12496.1|12494.1|12496.4|12494.4|12483.7|12481.7|910
1675326300000|2023-02-02 08:25:00|12496.6|12494.6|12528.2|12526.2|12532.1|12530.1|12495.1|12493.1|2817
1675326600000|2023-02-02 08:30:00|12528.9|12526.9|12530.5|12528.5|12544.4|12542.4|12524.6|12522.6|1969
1675326900000|2023-02-02 08:35:00|12529.9|12527.9|12533.1|12531.1|12540.6|12538.6|12527.2|12525.2|1403
1675327200000|2023-02-02 08:40:00|12533.4|12531.4|12544.5|12542.5|12547.4|12545.4|12532.9|12530.9|1241
1675327500000|2023-02-02 08:45:00|12544.6|12542.6|12540.1|12538.1|12550.9|12548.9|12538.5|12536.5|1630
1675327800000|2023-02-02 08:50:00|12540.2|12538.2|12548.1|12546.1|12549.5|12547.5|12534.9|12532.9|1537
1675328100000|2023-02-02 08:55:00|12548|12546|12554.6|12552.6|12555.5|12553.5|12544.2|12542.2|1451
1675328400000|2023-02-02 09:00:00|12554.1|12552.1|12551.7|12549.7|12554.7|12552.7|12549|12547|1453
1675328700000|2023-02-02 09:05:00|12551.5|12549.5|12543|12541|12556|12554|12542.4|12540.4|1105
1675329000000|2023-02-02 09:10:00|12542.9|12540.9|12531.1|12529.1|12543.4|12541.4|12529.6|12527.6|1452
1675329300000|2023-02-02 09:15:00|12531|12529|12519.6|12517.6|12532.7|12530.7|12519.4|12517.4|1406
1675329600000|2023-02-02 09:20:00|12519.5|12517.5|12522.6|12520.6|12530.9|12528.9|12518.5|12516.5|1228
1675329900000|2023-02-02 09:25:00|12522.7|12520.7|12523.4|12521.4|12526.6|12524.6|12514.6|12512.6|903
1675330200000|2023-02-02 09:30:00|12523.5|12521.5|12524.6|12522.6|12525.4|12523.4|12519.1|12517.1|650
1675330500000|2023-02-02 09:35:00|12524.5|12522.5|12526.2|12524.2|12529.7|12527.7|12521.5|12519.5|974
1675330800000|2023-02-02 09:40:00|12526.4|12524.4|12535.2|12533.2|12536.7|12534.7|12526.2|12524.2|817
1675331100000|2023-02-02 09:45:00|12534.6|12532.6|12542.2|12540.2|12542.2|12540.2|12532.7|12530.7|729
1675331400000|2023-02-02 09:50:00|12542.4|12540.4|12539.5|12537.5|12543.4|12541.4|12533.7|12531.7|701
1675331700000|2023-02-02 09:55:00|12539.4|12537.4|12540.6|12538.6|12543.5|12541.5|12536.1|12534.1|607
1675332000000|2023-02-02 10:00:00|12540.7|12538.7|12544.4|12542.4|12546|12544|12539|12537|647
1675332300000|2023-02-02 10:05:00|12544.2|12542.2|12547.1|12545.1|12551.4|12549.4|12542.7|12540.7|710
1675332600000|2023-02-02 10:10:00|12546.9|12544.9|12545.5|12543.5|12552.7|12550.7|12543.5|12541.5|871
1675332900000|2023-02-02 10:15:00|12545.7|12543.7|12545.2|12543.2|12549.4|12547.4|12539|12537|720
1675333200000|2023-02-02 10:20:00|12545.4|12543.4|12535.6|12533.6|12547|12545|12534.2|12532.2|622
1675333500000|2023-02-02 10:25:00|12535.5|12533.5|12531.7|12529.7|12536.2|12534.2|12525.4|12523.4|1012
1675333800000|2023-02-02 10:30:00|12530.7|12528.7|12523|12521|12534|12532|12522.7|12520.7|1034
1675334100000|2023-02-02 10:35:00|12523.1|12521.1|12518.1|12516.1|12528.4|12526.4|12517.5|12515.5|921
1675334400000|2023-02-02 10:40:00|12518.2|12516.2|12530.7|12528.7|12531.7|12529.7|12518.1|12516.1|704
1675334700000|2023-02-02 10:45:00|12531.1|12529.1|12519.2|12517.2|12534.7|12532.7|12518.9|12516.9|789
1675335000000|2023-02-02 10:50:00|12519.5|12517.5|12520.4|12518.4|12524.4|12522.4|12518.9|12516.9|545
1675335300000|2023-02-02 10:55:00|12520.5|12518.5|12523.6|12521.6|12523.6|12521.6|12518.4|12516.4|278
1675335600000|2023-02-02 11:00:00|12523.9|12521.9|12520.6|12518.6|12524.9|12522.9|12519.2|12517.2|301
1675335900000|2023-02-02 11:05:00|12520.5|12518.5|12512.2|12510.2|12521.5|12519.5|12508.2|12506.2|895
1675336200000|2023-02-02 11:10:00|12512.4|12510.4|12530.1|12528.1|12530.2|12528.2|12511|12509|765
1675336500000|2023-02-02 11:15:00|12530.2|12528.2|12533.6|12531.6|12535.2|12533.2|12528.4|12526.4|666
1675336800000|2023-02-02 11:20:00|12533.7|12531.7|12537.2|12535.2|12537.4|12535.4|12531.7|12529.7|557
1675337100000|2023-02-02 11:25:00|12537.4|12535.4|12535.2|12533.2|12538.6|12536.6|12533.5|12531.5|360
1675337400000|2023-02-02 11:30:00|12535.4|12533.4|12534.7|12532.7|12536.7|12534.7|12530.4|12528.4|689
1675337700000|2023-02-02 11:35:00|12534.4|12532.4|12533.7|12531.7|12536.7|12534.7|12530.6|12528.6|404
1675338000000|2023-02-02 11:40:00|12533.4|12531.4|12523.5|12521.5|12535.9|12533.9|12523.5|12521.5|504
1675338300000|2023-02-02 11:45:00|12523.7|12521.7|12520.5|12518.5|12524.7|12522.7|12518.2|12516.2|730
1675338600000|2023-02-02 11:50:00|12520.9|12518.9|12515.1|12513.1|12523.1|12521.1|12506.6|12504.6|1066
1675338900000|2023-02-02 11:55:00|12515|12513|12517.5|12515.5|12522|12520|12512.9|12510.9|499
1675339200000|2023-02-02 12:00:00|12518.1|12516.1|12509.2|12507.2|12521.9|12519.9|12506.4|12504.4|1116
1675339500000|2023-02-02 12:05:00|12509.1|12507.1|12519.5|12517.5|12521.9|12519.9|12503|12501|1254
1675339800000|2023-02-02 12:10:00|12519.4|12517.4|12517.5|12515.5|12520.9|12518.9|12510.1|12508.1|674
1675340100000|2023-02-02 12:15:00|12517.6|12515.6|12515.2|12513.2|12519.1|12517.1|12510.9|12508.9|557
1675340400000|2023-02-02 12:20:00|12515.1|12513.1|12516|12514|12523.4|12521.4|12511.9|12509.9|774
1675340700000|2023-02-02 12:25:00|12515.9|12513.9|12512.9|12510.9|12518.9|12516.9|12511.4|12509.4|668
1675341000000|2023-02-02 12:30:00|12512.7|12510.7|12539.6|12537.6|12540.2|12538.2|12511.5|12509.5|1475
1675341300000|2023-02-02 12:35:00|12539.9|12537.9|12530.4|12528.4|12541.4|12539.4|12525.2|12523.2|815
1675341600000|2023-02-02 12:40:00|12530.2|12528.2|12541.5|12539.5|12542.4|12540.4|12523|12521|1375
1675341900000|2023-02-02 12:45:00|12541.1|12539.1|12543.4|12541.4|12547|12545|12531.2|12529.2|1565
1675342200000|2023-02-02 12:50:00|12543.1|12541.1|12547|12545|12554.2|12552.2|12538.9|12536.9|1651
1675342500000|2023-02-02 12:55:00|12547.1|12545.1|12561.6|12559.6|12563.5|12561.5|12545.6|12543.6|2281
1675342800000|2023-02-02 13:00:00|12561.7|12559.7|12545.9|12543.9|12561.7|12559.7|12540.6|12538.6|1744
1675343100000|2023-02-02 13:05:00|12545.5|12543.5|12547.4|12545.4|12556.1|12554.1|12543.9|12541.9|1282
1675343400000|2023-02-02 13:10:00|12547.5|12545.5|12557|12555|12557.7|12555.7|12539|12537|1621
1675343700000|2023-02-02 13:15:00|12556.9|12554.9|12562.7|12560.7|12565|12563|12543.4|12541.4|2873
1675344000000|2023-02-02 13:20:00|12562.9|12560.9|12566.2|12564.2|12573.2|12571.2|12554.6|12552.6|2352
1675344300000|2023-02-02 13:25:00|12565.9|12563.9|12567.9|12565.9|12574.4|12572.4|12560.9|12558.9|1985
1675344600000|2023-02-02 13:30:00|12568|12566|12571.1|12569.1|12589.1|12587.1|12562.4|12560.4|4150
1675344900000|2023-02-02 13:35:00|12571.4|12569.4|12573.4|12571.4|12579.1|12577.1|12566|12564|1785
1675345200000|2023-02-02 13:40:00|12572.1|12570.1|12574.9|12572.9|12581.5|12579.5|12567.1|12565.1|1908
1675345500000|2023-02-02 13:45:00|12575.1|12573.1|12603.4|12601.4|12604.5|12602.5|12571.1|12569.1|4910
1675345800000|2023-02-02 13:50:00|12603.5|12601.5|12604.7|12602.7|12611.2|12609.2|12593|12591|3850
1675346100000|2023-02-02 13:55:00|12604.9|12602.9|12611.2|12609.2|12617.2|12615.2|12604|12602|4292
1675346400000|2023-02-02 14:00:00|12611.6|12609.6|12619.6|12617.6|12622.1|12620.1|12603.7|12601.7|3673
1675346700000|2023-02-02 14:05:00|12619.9|12617.9|12619.1|12617.1|12627.4|12625.4|12612.7|12610.7|3560
1675347000000|2023-02-02 14:10:00|12619|12617|12606.1|12604.1|12619.1|12617.1|12600.1|12598.1|3260
1675347300000|2023-02-02 14:15:00|12606.2|12604.2|12609.7|12607.7|12613|12611|12596.6|12594.6|3082
1675347600000|2023-02-02 14:20:00|12610|12608|12613|12611|12617|12615|12605.5|12603.5|2645
1675347900000|2023-02-02 14:25:00|12613.1|12611.1|12628.5|12626.5|12629|12627|12611.7|12609.7|6028
1675348200000|2023-02-02 14:30:00|12628|12627|12661.2|12660.2|12680.7|12679.7|12628|12627|33619
1675348500000|2023-02-02 14:35:00|12661.4|12660.4|12657.1|12656.1|12675|12674|12620.9|12619.9|15556
1675348800000|2023-02-02 14:40:00|12658.1|12657.1|12658.1|12657.1|12684.6|12683.6|12651.4|12650.4|10920
1675349100000|2023-02-02 14:45:00|12658.4|12657.4|12678|12677|12696.6|12695.6|12637.6|12636.6|11862
1675349400000|2023-02-02 14:50:00|12676.6|12675.6|12654.2|12653.2|12680.8|12679.8|12628.1|12627.1|11549
1675349700000|2023-02-02 14:55:00|12652|12651|12620.2|12619.2|12655.1|12654.1|12617.5|12616.5|8871
1675350000000|2023-02-02 15:00:00|12620.7|12619.7|12620.3|12619.3|12640.6|12639.6|12595.7|12594.7|14159
1675350300000|2023-02-02 15:05:00|12619.5|12618.5|12621.3|12620.3|12645.2|12644.2|12601.2|12600.2|8894
1675350600000|2023-02-02 15:10:00|12620.3|12619.3|12634.1|12633.1|12641.3|12640.3|12607|12606|8313
1675350900000|2023-02-02 15:15:00|12634|12633|12678.1|12677.1|12680.3|12679.3|12621.3|12620.3|9760
1675351200000|2023-02-02 15:20:00|12678.3|12677.3|12677.1|12676.1|12686.6|12685.6|12654.5|12653.5|8389
1675351500000|2023-02-02 15:25:00|12677.6|12676.6|12681.8|12680.8|12692.1|12691.1|12669.8|12668.8|6759
1675351800000|2023-02-02 15:30:00|12682.2|12681.2|12739.1|12738.1|12746.8|12745.8|12682.2|12681.2|15996
1675352100000|2023-02-02 15:35:00|12739|12738|12743.3|12742.3|12750.1|12749.1|12733.3|12732.3|8168
1675352400000|2023-02-02 15:40:00|12743.2|12742.2|12757.3|12756.3|12764.6|12763.6|12741.1|12740.1|8577
1675352700000|2023-02-02 15:45:00|12757.6|12756.6|12762.6|12761.6|12764.7|12763.7|12745.1|12744.1|6107
1675353000000|2023-02-02 15:50:00|12762.8|12761.8|12760.8|12759.8|12774.8|12773.8|12751.1|12750.1|7039
1675353300000|2023-02-02 15:55:00|12761.3|12760.3|12752.6|12751.6|12764.8|12763.8|12745.1|12744.1|7312
1675353600000|2023-02-02 16:00:00|12753.3|12752.3|12765.3|12764.3|12766.2|12765.2|12741.1|12740.1|8293
1675353900000|2023-02-02 16:05:00|12765.6|12764.6|12769.8|12768.8|12778.8|12777.8|12753.6|12752.6|6095
1675354200000|2023-02-02 16:10:00|12769.6|12768.6|12762.6|12761.6|12771|12770|12751.6|12750.6|4782
1675354500000|2023-02-02 16:15:00|12762.8|12761.8|12731.6|12730.6|12765.3|12764.3|12730.5|12729.5|7171
1675354800000|2023-02-02 16:20:00|12731.3|12730.3|12763.6|12762.6|12769.1|12768.1|12729.7|12728.7|5860
1675355100000|2023-02-02 16:25:00|12762.5|12761.5|12757.5|12756.5|12771.1|12770.1|12750.7|12749.7|5020
1675355400000|2023-02-02 16:30:00|12758.2|12757.2|12778.5|12777.5|12787.2|12786.2|12753.8|12752.8|5944
1675355700000|2023-02-02 16:35:00|12778.3|12777.3|12757.3|12756.3|12780.6|12779.6|12752.5|12751.5|4755
1675356000000|2023-02-02 16:40:00|12757.6|12756.6|12744.1|12743.1|12760.8|12759.8|12738|12737|5675
1675356300000|2023-02-02 16:45:00|12743.8|12742.8|12744.3|12743.3|12751.1|12750.1|12735.6|12734.6|4125
1675356600000|2023-02-02 16:50:00|12744.2|12743.2|12749.3|12748.3|12750.1|12749.1|12737.6|12736.6|2871
1675356900000|2023-02-02 16:55:00|12749.1|12748.1|12734.5|12733.5|12758.3|12757.3|12731.7|12730.7|5030
1675357200000|2023-02-02 17:00:00|12734.7|12733.7|12738.1|12737.1|12756.3|12755.3|12733.2|12732.2|4883
1675357500000|2023-02-02 17:05:00|12737.8|12736.8|12722.3|12721.3|12741.6|12740.6|12721.6|12720.6|4391
1675357800000|2023-02-02 17:10:00|12722.6|12721.6|12759.3|12758.3|12760.6|12759.6|12720.1|12719.1|4826
1675358100000|2023-02-02 17:15:00|12759.5|12758.5|12752|12751|12764.5|12763.5|12748.7|12747.7|3430
1675358400000|2023-02-02 17:20:00|12752.3|12751.3|12759.3|12758.3|12759.6|12758.6|12743.6|12742.6|2583
1675358700000|2023-02-02 17:25:00|12759.1|12758.1|12762.6|12761.6|12770.3|12769.3|12755.8|12754.8|4210
1675359000000|2023-02-02 17:30:00|12763.8|12762.8|12784.3|12783.3|12785.1|12784.1|12761.1|12760.1|4949
1675359300000|2023-02-02 17:35:00|12783.6|12782.6|12784.6|12783.6|12789.6|12788.6|12777.1|12776.1|3432
1675359600000|2023-02-02 17:40:00|12784.8|12783.8|12777.1|12776.1|12785.1|12784.1|12765.6|12764.6|3225
1675359900000|2023-02-02 17:45:00|12777|12776|12764.7|12763.7|12778.6|12777.6|12764.6|12763.6|2582
1675360200000|2023-02-02 17:50:00|12765.7|12764.7|12779.1|12778.1|12781|12780|12757.7|12756.7|3057
1675360500000|2023-02-02 17:55:00|12779|12778|12783.1|12782.1|12786.8|12785.8|12777.3|12776.3|2408
1675360800000|2023-02-02 18:00:00|12782.7|12781.7|12802.5|12801.5|12803.4|12802.4|12781.9|12780.9|5552
1675361100000|2023-02-02 18:05:00|12802.7|12801.7|12784.9|12783.9|12804.3|12803.3|12783.4|12782.4|5566
1675361400000|2023-02-02 18:10:00|12785.2|12784.2|12786.3|12785.3|12791.4|12790.4|12781.3|12780.3|2902
1675361700000|2023-02-02 18:15:00|12786.2|12785.2|12792.7|12791.7|12794.4|12793.4|12778.7|12777.7|2712
1675362000000|2023-02-02 18:20:00|12792.8|12791.8|12802.4|12801.4|12805.2|12804.2|12788.2|12787.2|3370
1675362300000|2023-02-02 18:25:00|12802.5|12801.5|12802|12801|12805.2|12804.2|12789.8|12788.8|2809
1675362600000|2023-02-02 18:30:00|12802.2|12801.2|12825.9|12824.9|12826.9|12825.9|12801.4|12800.4|5381
1675362900000|2023-02-02 18:35:00|12826.2|12825.2|12825.5|12824.5|12827.5|12826.5|12820|12819|3771
1675363200000|2023-02-02 18:40:00|12825.7|12824.7|12834.3|12833.3|12844.2|12843.2|12825.4|12824.4|6553
1675363500000|2023-02-02 18:45:00|12834.7|12833.7|12839.9|12838.9|12843.4|12842.4|12830.3|12829.3|3561
1675363800000|2023-02-02 18:50:00|12839.8|12838.8|12848.8|12847.8|12850.5|12849.5|12839.8|12838.8|3959
1675364100000|2023-02-02 18:55:00|12848.9|12847.9|12875.3|12874.3|12875.4|12874.4|12846.8|12845.8|9001
1675364400000|2023-02-02 19:00:00|12875.2|12874.2|12847.9|12846.9|12882.4|12881.4|12847.7|12846.7|8635
1675364700000|2023-02-02 19:05:00|12847.8|12846.8|12837.3|12836.3|12852.4|12851.4|12835.7|12834.7|5444
1675365000000|2023-02-02 19:10:00|12837.2|12836.2|12800.4|12799.4|12838.5|12837.5|12798|12797|9675
1675365300000|2023-02-02 19:15:00|12800.2|12799.2|12795.4|12794.4|12804.4|12803.4|12782.2|12781.2|7746
1675365600000|2023-02-02 19:20:00|12796|12795|12768|12767|12798.3|12797.3|12766|12765|6475
1675365900000|2023-02-02 19:25:00|12767.5|12766.5|12766.7|12765.7|12784.7|12783.7|12762.5|12761.5|6053
1675366200000|2023-02-02 19:30:00|12766.9|12765.9|12726.8|12725.8|12773.7|12772.7|12718.5|12717.5|11255
1675366500000|2023-02-02 19:35:00|12725.8|12724.8|12723|12722|12743.8|12742.8|12704|12703|11653
1675366800000|2023-02-02 19:40:00|12722.4|12721.4|12719.5|12718.5|12729|12728|12703|12702|7099
1675367100000|2023-02-02 19:45:00|12719.2|12718.2|12713.8|12712.8|12719.5|12718.5|12682.8|12681.8|8525
1675367400000|2023-02-02 19:50:00|12713.5|12712.5|12707|12706|12732.2|12731.2|12695|12694|7470
1675367700000|2023-02-02 19:55:00|12707.2|12706.2|12668.5|12667.5|12707.3|12706.3|12664|12663|9317
1675368000000|2023-02-02 20:00:00|12669.3|12668.3|12657.3|12656.3|12680.3|12679.3|12640.8|12639.8|10670
1675368300000|2023-02-02 20:05:00|12658.3|12657.3|12668|12667|12702|12701|12648.4|12647.4|10241
1675368600000|2023-02-02 20:10:00|12667|12666|12712.5|12711.5|12712.9|12711.9|12665.5|12664.5|6529
1675368900000|2023-02-02 20:15:00|12712.3|12711.3|12726.2|12725.2|12727.9|12726.9|12689.3|12688.3|7225
1675369200000|2023-02-02 20:20:00|12726|12725|12731|12730|12740.3|12739.3|12717.5|12716.5|5811
1675369500000|2023-02-02 20:25:00|12731.3|12730.3|12731|12730|12747|12746|12711.8|12710.8|6345
1675369800000|2023-02-02 20:30:00|12731.2|12730.2|12756.8|12755.8|12756.8|12755.8|12731.2|12730.2|5491
1675370100000|2023-02-02 20:35:00|12757.3|12756.3|12735.7|12734.7|12765|12764|12732.3|12731.3|7317
1675370400000|2023-02-02 20:40:00|12735.8|12734.8|12720.4|12719.4|12741.4|12740.4|12705.4|12704.4|7843
1675370700000|2023-02-02 20:45:00|12720.7|12719.7|12724.5|12723.5|12736.3|12735.3|12706.2|12705.2|5760
1675371000000|2023-02-02 20:50:00|12724.7|12723.7|12764.7|12763.7|12768.9|12767.9|12724.7|12723.7|10910
1675371300000|2023-02-02 20:55:00|12763.8|12762.8|12802.8|12801.8|12802.8|12801.8|12757.9|12756.9|21148
1675371600000|2023-02-02 21:00:00|12803.3|12801.3|12794.9|12792.9|12897|12895|12764.5|12762.5|21418
1675371900000|2023-02-02 21:05:00|12794.7|12792.7|12682.1|12680.1|12804.2|12802.2|12673|12671|10265
1675372200000|2023-02-02 21:10:00|12681.9|12679.9|12656.5|12654.5|12701.7|12699.7|12648.5|12646.5|5347
1675372500000|2023-02-02 21:15:00|12656.4|12654.4|12648|12646|12676.6|12674.6|12648|12646|3251
1675372800000|2023-02-02 21:20:00|12648.1|12646.1|12662.7|12660.7|12667.9|12665.9|12617.5|12615.5|4629
1675373100000|2023-02-02 21:25:00|12663|12661|12685.6|12683.6|12688.5|12686.5|12663|12661|2028
1675373400000|2023-02-02 21:30:00|12653.5|12651.5|12601.1|12599.1|12653.5|12651.5|12566.6|12564.6|9614
1675373700000|2023-02-02 21:35:00|12600.9|12598.9|12605.4|12603.4|12635.9|12633.9|12596.4|12594.4|3714
1675374000000|2023-02-02 21:40:00|12605.5|12603.5|12602.1|12600.1|12621.5|12619.5|12599|12597|2269
1675374300000|2023-02-02 21:45:00|12602.2|12600.2|12630.9|12628.9|12630.9|12628.9|12602.2|12600.2|1522
1675374600000|2023-02-02 21:50:00|12633.7|12631.7|12629.1|12627.1|12645.2|12643.2|12627.6|12625.6|1784
1675374900000|2023-02-02 21:55:00|12629|12627|12624.1|12619.1|12632|12630|12617.5|12615.5|1001
1675375200000|2023-02-02 22:00:00|12623.5|12618.5|12613.5|12608.5|12624.8|12619.8|12613|12608|4
1675375500000|2023-02-02 22:05:00|12614.1|12609.1|12613.1|12608.1|12615.3|12610.3|12610.7|12605.7|0
1675375800000|2023-02-02 22:10:00|12613.8|12608.8|12616.7|12611.7|12617.7|12612.7|12612.2|12607.2|0
1675376100000|2023-02-02 22:15:00|12616.8|12611.8|12612.2|12607.2|12618.1|12613.1|12610.8|12605.8|0
1675376400000|2023-02-02 22:20:00|12613.4|12608.4|12611|12606|12614.2|12609.2|12610|12605|0
1675376700000|2023-02-02 22:25:00|12610.7|12605.7|12608.9|12603.9|12622.2|12617.2|12604.7|12599.7|0
1675377000000|2023-02-02 22:30:00|12609|12604|12639.5|12634.5|12642.2|12637.2|12608.9|12603.9|0
1675377300000|2023-02-02 22:35:00|12638.6|12633.6|12691.6|12686.6|12691.6|12686.6|12638.6|12633.6|0
1675377600000|2023-02-02 22:40:00|12691.5|12686.5|12687.4|12682.4|12700.2|12695.2|12684.7|12679.7|0
1675377900000|2023-02-02 22:45:00|12687.7|12682.7|12717.8|12712.8|12720.2|12715.2|12685.8|12680.8|0
1675378200000|2023-02-02 22:50:00|12718.3|12713.3|12704|12699|12730.5|12725.5|12703.2|12698.2|0
1675378500000|2023-02-02 22:55:00|12704.1|12699.1|12701.9|12696.9|12706.8|12701.8|12699.6|12694.6|0
1675378800000|2023-02-02 23:00:00|12694.7|12692.7|12690.4|12688.4|12708.2|12706.2|12682|12680|2726
1675379100000|2023-02-02 23:05:00|12689.9|12687.9|12659.2|12657.2|12694.4|12692.4|12658.6|12656.6|1632
1675379400000|2023-02-02 23:10:00|12659.9|12657.9|12643|12641|12662|12660|12643|12641|1159
1675379700000|2023-02-02 23:15:00|12643.6|12641.6|12638.6|12636.6|12646.9|12644.9|12636.4|12634.4|844
1675380000000|2023-02-02 23:20:00|12638.5|12636.5|12626.6|12624.6|12640|12638|12624.4|12622.4|992
1675380300000|2023-02-02 23:25:00|12627.4|12625.4|12628.1|12626.1|12629.9|12627.9|12624.6|12622.6|545
1675380600000|2023-02-02 23:30:00|12628|12626|12648.9|12646.9|12649.5|12647.5|12627.9|12625.9|1006
1675380900000|2023-02-02 23:35:00|12648.7|12646.7|12634.6|12632.6|12649.5|12647.5|12633.6|12631.6|645
1675381200000|2023-02-02 23:40:00|12634.7|12632.7|12623.5|12621.5|12634.9|12632.9|12622.9|12620.9|657
1675381500000|2023-02-02 23:45:00|12623.7|12621.7|12605.2|12603.2|12624.7|12622.7|12605.2|12603.2|1314
1675381800000|2023-02-02 23:50:00|12604.9|12602.9|12616.6|12614.6|12621.5|12619.5|12603.4|12601.4|814
1675382100000|2023-02-02 23:55:00|12616.4|12614.4|12612.4|12610.4|12619|12617|12611.7|12609.7|306
1675382400000|2023-02-03 00:00:00|12613.4|12611.4|12621.2|12619.2|12621.7|12619.7|12609.2|12607.2|643
1675382700000|2023-02-03 00:05:00|12621.1|12619.1|12622.1|12620.1|12622.7|12620.7|12614.5|12612.5|419
1675383000000|2023-02-03 00:10:00|12622.2|12620.2|12624.7|12622.7|12628.1|12626.1|12622.1|12620.1|442
1675383300000|2023-02-03 00:15:00|12625|12623|12627.9|12625.9|12633|12631|12623.9|12621.9|404
1675383600000|2023-02-03 00:20:00|12627.7|12625.7|12627.2|12625.2|12633.1|12631.1|12626.5|12624.5|270
1675383900000|2023-02-03 00:25:00|12627.4|12625.4|12628.5|12626.5|12630.6|12628.6|12625|12623|336
1675384200000|2023-02-03 00:30:00|12628.6|12626.6|12622.5|12620.5|12628.7|12626.7|12620.4|12618.4|355
1675384500000|2023-02-03 00:35:00|12622.7|12620.7|12627.5|12625.5|12628.9|12626.9|12622|12620|346
1675384800000|2023-02-03 00:40:00|12627.6|12625.6|12621.1|12619.1|12628.2|12626.2|12619.2|12617.2|330
1675385100000|2023-02-03 00:45:00|12621|12619|12622.9|12620.9|12625.2|12623.2|12620.1|12618.1|246
1675385400000|2023-02-03 00:50:00|12622.7|12620.7|12622.7|12620.7|12624.7|12622.7|12621.2|12619.2|192
1675385700000|2023-02-03 00:55:00|12623.1|12621.1|12620.9|12618.9|12623.7|12621.7|12620.5|12618.5|189
1675386000000|2023-02-03 01:00:00|12620.7|12618.7|12621.6|12619.6|12625.5|12623.5|12619.4|12617.4|409
1675386300000|2023-02-03 01:05:00|12621.5|12619.5|12621.1|12619.1|12624.2|12622.2|12619.9|12617.9|238
1675386600000|2023-02-03 01:10:00|12621|12619|12607.6|12605.6|12621.1|12619.1|12604.4|12602.4|692
1675386900000|2023-02-03 01:15:00|12607.7|12605.7|12612.4|12610.4|12612.4|12610.4|12604.6|12602.6|561
1675387200000|2023-02-03 01:20:00|12611.6|12609.6|12621.1|12619.1|12623.7|12621.7|12611.4|12609.4|552
1675387500000|2023-02-03 01:25:00|12620.9|12618.9|12614.7|12612.7|12621.6|12619.6|12614.2|12612.2|437
1675387800000|2023-02-03 01:30:00|12615.1|12613.1|12617.6|12615.6|12622.7|12620.7|12613.4|12611.4|572
1675388100000|2023-02-03 01:35:00|12617.7|12615.7|12619.4|12617.4|12621.1|12619.1|12615|12613|336
1675388400000|2023-02-03 01:40:00|12619.1|12617.1|12613.6|12611.6|12619.1|12617.1|12613.4|12611.4|350
1675388700000|2023-02-03 01:45:00|12613.7|12611.7|12610.6|12608.6|12618|12616|12608.9|12606.9|366
1675389000000|2023-02-03 01:50:00|12610.4|12608.4|12609.6|12607.6|12611|12609|12606.9|12604.9|324
1675389300000|2023-02-03 01:55:00|12610.1|12608.1|12607.4|12605.4|12610.1|12608.1|12605.7|12603.7|282
1675389600000|2023-02-03 02:00:00|12607.5|12605.5|12606.4|12604.4|12610.4|12608.4|12605.9|12603.9|302
1675389900000|2023-02-03 02:05:00|12606.6|12604.6|12600.4|12598.4|12608.2|12606.2|12599.6|12597.6|554
1675390200000|2023-02-03 02:10:00|12600.2|12598.2|12583.6|12581.6|12601.4|12599.4|12583|12581|1034
1675390500000|2023-02-03 02:15:00|12583.7|12581.7|12585.4|12583.4|12587.9|12585.9|12581.2|12579.2|670
1675390800000|2023-02-03 02:20:00|12586.1|12584.1|12588|12586|12591|12589|12584.7|12582.7|428
1675391100000|2023-02-03 02:25:00|12587.6|12585.6|12581.4|12579.4|12589.2|12587.2|12579.9|12577.9|409
1675391400000|2023-02-03 02:30:00|12581.9|12579.9|12587.2|12585.2|12589.5|12587.5|12581.7|12579.7|275
1675391700000|2023-02-03 02:35:00|12587.4|12585.4|12574.1|12572.1|12588.6|12586.6|12574|12572|536
1675392000000|2023-02-03 02:40:00|12574|12572|12571.9|12569.9|12576.7|12574.7|12567.7|12565.7|864
1675392300000|2023-02-03 02:45:00|12572|12570|12574.9|12572.9|12579.5|12577.5|12571.6|12569.6|415
1675392600000|2023-02-03 02:50:00|12575|12573|12576.4|12574.4|12578.9|12576.9|12573.7|12571.7|333
1675392900000|2023-02-03 02:55:00|12576.9|12574.9|12585.5|12583.5|12585.7|12583.7|12575.7|12573.7|358
1675393200000|2023-02-03 03:00:00|12585.6|12583.6|12591.6|12589.6|12591.9|12589.9|12584.2|12582.2|360
1675393500000|2023-02-03 03:05:00|12591.7|12589.7|12589.6|12587.6|12592.1|12590.1|12588.9|12586.9|230
1675393800000|2023-02-03 03:10:00|12589.7|12587.7|12587.1|12585.1|12589.9|12587.9|12586.1|12584.1|249
1675394100000|2023-02-03 03:15:00|12586.6|12584.6|12593|12591|12593|12591|12584.9|12582.9|197
1675394400000|2023-02-03 03:20:00|12592.7|12590.7|12592.6|12590.6|12599.2|12597.2|12591.6|12589.6|470
1675394700000|2023-02-03 03:25:00|12592.7|12590.7|12590.6|12588.6|12592.9|12590.9|12584.5|12582.5|272
1675395000000|2023-02-03 03:30:00|12590.5|12588.5|12590.7|12588.7|12592.6|12590.6|12587.1|12585.1|214
1675395300000|2023-02-03 03:35:00|12591|12589|12593.7|12591.7|12595.7|12593.7|12590.7|12588.7|248
1675395600000|2023-02-03 03:40:00|12594|12592|12592.6|12590.6|12596.1|12594.1|12591.2|12589.2|319
1675395900000|2023-02-03 03:45:00|12592.9|12590.9|12592.9|12590.9|12593|12591|12589|12587|177
1675396200000|2023-02-03 03:50:00|12592.7|12590.7|12591.6|12589.6|12593.2|12591.2|12590.2|12588.2|300
1675396500000|2023-02-03 03:55:00|12591.7|12589.7|12598.2|12596.2|12599.2|12597.2|12591.5|12589.5|437
1675396800000|2023-02-03 04:00:00|12598.4|12596.4|12597.2|12595.2|12602.2|12600.2|12593.6|12591.6|359
1675397100000|2023-02-03 04:05:00|12597.4|12595.4|12600.2|12598.2|12600.7|12598.7|12596.2|12594.2|157
1675397400000|2023-02-03 04:10:00|12600.4|12598.4|12601.4|12599.4|12602.4|12600.4|12598.1|12596.1|169
1675397700000|2023-02-03 04:15:00|12601.6|12599.6|12601.4|12599.4|12602.9|12600.9|12599.9|12597.9|116
1675398000000|2023-02-03 04:20:00|12601.5|12599.5|12601.4|12599.4|12603.9|12601.9|12601.4|12599.4|147
1675398300000|2023-02-03 04:25:00|12601.2|12599.2|12602.1|12600.1|12603.2|12601.2|12600.2|12598.2|244
1675398600000|2023-02-03 04:30:00|12602.2|12600.2|12602.4|12600.4|12605|12603|12600.9|12598.9|111
1675398900000|2023-02-03 04:35:00|12602.5|12600.5|12604.9|12602.9|12605.2|12603.2|12601.1|12599.1|125
1675399200000|2023-02-03 04:40:00|12604.7|12602.7|12604.7|12602.7|12607|12605|12603.6|12601.6|265
1675399500000|2023-02-03 04:45:00|12605.2|12603.2|12611|12609|12612.4|12610.4|12604.9|12602.9|327
1675399800000|2023-02-03 04:50:00|12611.1|12609.1|12610|12608|12611.6|12609.6|12608.7|12606.7|218
1675400100000|2023-02-03 04:55:00|12610.1|12608.1|12604.1|12602.1|12610.2|12608.2|12603.4|12601.4|154
1675400400000|2023-02-03 05:00:00|12604|12602|12595.9|12593.9|12604.6|12602.6|12594.1|12592.1|338
1675400700000|2023-02-03 05:05:00|12595.7|12593.7|12603.2|12601.2|12603.7|12601.7|12593.4|12591.4|243
1675401000000|2023-02-03 05:10:00|12603.4|12601.4|12614.5|12612.5|12617|12615|12603.1|12601.1|566
1675401300000|2023-02-03 05:15:00|12614.6|12612.6|12616.4|12614.4|12617|12615|12612.7|12610.7|178
1675401600000|2023-02-03 05:20:00|12616.5|12614.5|12614.9|12612.9|12617.9|12615.9|12613.1|12611.1|198
1675401900000|2023-02-03 05:25:00|12614.7|12612.7|12611.9|12609.9|12618.1|12616.1|12610.4|12608.4|254
1675402200000|2023-02-03 05:30:00|12611.7|12609.7|12617.6|12615.6|12620|12618|12611.2|12609.2|287
1675402500000|2023-02-03 05:35:00|12617.5|12615.5|12621.1|12619.1|12624.6|12622.6|12615.7|12613.7|328
1675402800000|2023-02-03 05:40:00|12621|12619|12618.2|12616.2|12622.2|12620.2|12617.9|12615.9|170
1675403100000|2023-02-03 05:45:00|12618.7|12616.7|12611.1|12609.1|12618.7|12616.7|12610.7|12608.7|235
1675403400000|2023-02-03 05:50:00|12611.2|12609.2|12610.2|12608.2|12615.1|12613.1|12610.2|12608.2|293
1675403700000|2023-02-03 05:55:00|12610.1|12608.1|12609.4|12607.4|12610.6|12608.6|12604.6|12602.6|355
1675404000000|2023-02-03 06:00:00|12609.9|12607.9|12620|12618|12620.4|12618.4|12609.7|12607.7|496
1675404300000|2023-02-03 06:05:00|12620.1|12618.1|12614.9|12612.9|12622.4|12620.4|12614.4|12612.4|362
1675404600000|2023-02-03 06:10:00|12615.5|12613.5|12614.4|12612.4|12616.9|12614.9|12612.9|12610.9|186
1675404900000|2023-02-03 06:15:00|12614|12612|12609.1|12607.1|12614|12612|12606.6|12604.6|249
1675405200000|2023-02-03 06:20:00|12609.2|12607.2|12605.9|12603.9|12610.1|12608.1|12605.5|12603.5|171
1675405500000|2023-02-03 06:25:00|12605.7|12603.7|12606.1|12604.1|12608.1|12606.1|12605|12603|205
1675405800000|2023-02-03 06:30:00|12606.2|12604.2|12600.1|12598.1|12606.9|12604.9|12599.7|12597.7|415
1675406100000|2023-02-03 06:35:00|12600.2|12598.2|12595.6|12593.6|12601.4|12599.4|12591.2|12589.2|466
1675406400000|2023-02-03 06:40:00|12595.5|12593.5|12602.1|12600.1|12602.2|12600.2|12592.5|12590.5|312
1675406700000|2023-02-03 06:45:00|12602|12600|12600.2|12598.2|12603.2|12601.2|12597.5|12595.5|190
1675407000000|2023-02-03 06:50:00|12599.9|12597.9|12603.6|12601.6|12604.2|12602.2|12598.9|12596.9|141
1675407300000|2023-02-03 06:55:00|12603.7|12601.7|12602.6|12600.6|12606.2|12604.2|12601.1|12599.1|170
1675407600000|2023-02-03 07:00:00|12603.6|12601.6|12599.5|12597.5|12603.6|12601.6|12595.2|12593.2|556
1675407900000|2023-02-03 07:05:00|12599.6|12597.6|12590.9|12588.9|12601.6|12599.6|12589.4|12587.4|677
1675408200000|2023-02-03 07:10:00|12590.7|12588.7|12590.9|12588.9|12595.2|12593.2|12590.4|12588.4|442
1675408500000|2023-02-03 07:15:00|12591|12589|12602.7|12600.7|12603.4|12601.4|12590.9|12588.9|514
1675408800000|2023-02-03 07:20:00|12602.9|12600.9|12598.9|12596.9|12605.1|12603.1|12597|12595|405
1675409100000|2023-02-03 07:25:00|12599|12597|12577.7|12575.7|12599.5|12597.5|12577.7|12575.7|865
1675409400000|2023-02-03 07:30:00|12577.2|12575.2|12572.5|12570.5|12581.9|12579.9|12570.7|12568.7|865
1675409700000|2023-02-03 07:35:00|12572.9|12570.9|12556.9|12554.9|12573.1|12571.1|12555.4|12553.4|1395
1675410000000|2023-02-03 07:40:00|12557|12555|12564.4|12562.4|12565.6|12563.6|12552.6|12550.6|1123
1675410300000|2023-02-03 07:45:00|12564.2|12562.2|12566.1|12564.1|12568.4|12566.4|12555.2|12553.2|614
1675410600000|2023-02-03 07:50:00|12566|12564|12560.4|12558.4|12569.6|12567.6|12558.6|12556.6|886
1675410900000|2023-02-03 07:55:00|12560.1|12558.1|12563.7|12561.7|12564|12562|12547.6|12545.6|1229
1675411200000|2023-02-03 08:00:00|12563.9|12561.9|12545.6|12543.6|12565.1|12563.1|12536.7|12534.7|1541
1675411500000|2023-02-03 08:05:00|12545.9|12543.9|12544.4|12542.4|12551.5|12549.5|12540.6|12538.6|1223
1675411800000|2023-02-03 08:10:00|12544.1|12542.1|12543.2|12541.2|12551|12549|12538|12536|1163
1675412100000|2023-02-03 08:15:00|12543.1|12541.1|12537.9|12535.9|12543.4|12541.4|12534.4|12532.4|1000
1675412400000|2023-02-03 08:20:00|12537.7|12535.7|12531.7|12529.7|12542.7|12540.7|12530.6|12528.6|1245
1675412700000|2023-02-03 08:25:00|12531.6|12529.6|12536.1|12534.1|12546.2|12544.2|12530.2|12528.2|1003
1675413000000|2023-02-03 08:30:00|12536.6|12534.6|12538.5|12536.5|12541.1|12539.1|12532.4|12530.4|878
1675413300000|2023-02-03 08:35:00|12538.7|12536.7|12543.7|12541.7|12543.9|12541.9|12535.6|12533.6|715
1675413600000|2023-02-03 08:40:00|12543.1|12541.1|12542.6|12540.6|12553.2|12551.2|12538.4|12536.4|1186
1675413900000|2023-02-03 08:45:00|12542.5|12540.5|12550.6|12548.6|12550.7|12548.7|12540.1|12538.1|681
1675414200000|2023-02-03 08:50:00|12550.5|12548.5|12551.9|12549.9|12552.5|12550.5|12544|12542|606
1675414500000|2023-02-03 08:55:00|12552.1|12550.1|12558.6|12556.6|12563|12561|12550.4|12548.4|1293
1675414800000|2023-02-03 09:00:00|12558.7|12556.7|12552.1|12550.1|12561.4|12559.4|12547.4|12545.4|1299
1675415100000|2023-02-03 09:05:00|12552.2|12550.2|12560.2|12558.2|12561.2|12559.2|12551.6|12549.6|787
1675415400000|2023-02-03 09:10:00|12560.4|12558.4|12577.7|12575.7|12580|12578|12558.6|12556.6|1766
1675415700000|2023-02-03 09:15:00|12577.9|12575.9|12584|12582|12584.7|12582.7|12573.7|12571.7|896
1675416000000|2023-02-03 09:20:00|12583.9|12581.9|12591.2|12589.2|12592.1|12590.1|12583.7|12581.7|1251
1675416300000|2023-02-03 09:25:00|12590|12588|12591.5|12589.5|12592|12590|12583|12581|1094
1675416600000|2023-02-03 09:30:00|12591.6|12589.6|12609.4|12607.4|12610.9|12608.9|12590.5|12588.5|1939
1675416900000|2023-02-03 09:35:00|12609.6|12607.6|12613.7|12611.7|12614.9|12612.9|12605.2|12603.2|980
1675417200000|2023-02-03 09:40:00|12613.9|12611.9|12613.6|12611.6|12617.7|12615.7|12612.2|12610.2|833
1675417500000|2023-02-03 09:45:00|12613.7|12611.7|12607.7|12605.7|12615.7|12613.7|12606.9|12604.9|647
1675417800000|2023-02-03 09:50:00|12607.4|12605.4|12607.2|12605.2|12610.7|12608.7|12604.7|12602.7|560
1675418100000|2023-02-03 09:55:00|12607.4|12605.4|12601.9|12599.9|12614.6|12612.6|12601.7|12599.7|635
1675418400000|2023-02-03 10:00:00|12601.7|12599.7|12607|12605|12608.1|12606.1|12596.2|12594.2|1021
1675418700000|2023-02-03 10:05:00|12606.7|12604.7|12607.5|12605.5|12613.6|12611.6|12605.2|12603.2|756
1675419000000|2023-02-03 10:10:00|12607.4|12605.4|12601|12599|12608.4|12606.4|12599.2|12597.2|479
1675419300000|2023-02-03 10:15:00|12600.5|12598.5|12598.9|12596.9|12603.4|12601.4|12592.7|12590.7|798
1675419600000|2023-02-03 10:20:00|12598.7|12596.7|12589.4|12587.4|12599|12597|12589.2|12587.2|594
1675419900000|2023-02-03 10:25:00|12589.2|12587.2|12586.6|12584.6|12595.4|12593.4|12586|12584|618
1675420200000|2023-02-03 10:30:00|12586.7|12584.7|12586|12584|12588.5|12586.5|12579.2|12577.2|817
1675420500000|2023-02-03 10:35:00|12585.9|12583.9|12590.7|12588.7|12591|12589|12582.5|12580.5|472
1675420800000|2023-02-03 10:40:00|12590.9|12588.9|12599|12597|12603.6|12601.6|12589.9|12587.9|873
1675421100000|2023-02-03 10:45:00|12598.9|12596.9|12599.6|12597.6|12601.7|12599.7|12595.9|12593.9|478
1675421400000|2023-02-03 10:50:00|12599.7|12597.7|12600.1|12598.1|12601.6|12599.6|12595.1|12593.1|450
1675421700000|2023-02-03 10:55:00|12599.6|12597.6|12601.5|12599.5|12606.5|12604.5|12598.7|12596.7|545
1675422000000|2023-02-03 11:00:00|12601.6|12599.6|12597.7|12595.7|12604.6|12602.6|12596.6|12594.6|613
1675422300000|2023-02-03 11:05:00|12598|12596|12590.9|12588.9|12598.6|12596.6|12587.5|12585.5|542
1675422600000|2023-02-03 11:10:00|12590.7|12588.7|12595.2|12593.2|12595.4|12593.4|12584.4|12582.4|659
1675422900000|2023-02-03 11:15:00|12595.4|12593.4|12596.6|12594.6|12600|12598|12590.7|12588.7|642
1675423200000|2023-02-03 11:20:00|12596.5|12594.5|12607.6|12605.6|12609.5|12607.5|12593.2|12591.2|836
1675423500000|2023-02-03 11:25:00|12607.7|12605.7|12613.6|12611.6|12616.1|12614.1|12605.5|12603.5|754
1675423800000|2023-02-03 11:30:00|12613.5|12611.5|12631.4|12629.4|12632.7|12630.7|12613|12611|1535
1675424100000|2023-02-03 11:35:00|12631.2|12629.2|12624.1|12622.1|12632.5|12630.5|12623.1|12621.1|832
1675424400000|2023-02-03 11:40:00|12624.2|12622.2|12625.6|12623.6|12631.7|12629.7|12623.2|12621.2|935
1675424700000|2023-02-03 11:45:00|12625.5|12623.5|12612.9|12610.9|12629.9|12627.9|12612.4|12610.4|973
1675425000000|2023-02-03 11:50:00|12613|12611|12624.2|12622.2|12626.5|12624.5|12612.9|12610.9|772
1675425300000|2023-02-03 11:55:00|12623.6|12621.6|12625.4|12623.4|12626.5|12624.5|12621.4|12619.4|690
1675425600000|2023-02-03 12:00:00|12624.7|12622.7|12645.1|12643.1|12647.5|12645.5|12622.7|12620.7|2193
1675425900000|2023-02-03 12:05:00|12645|12643|12656.6|12654.6|12657|12655|12637.1|12635.1|1273
1675426200000|2023-02-03 12:10:00|12656.7|12654.7|12663.7|12661.7|12668.4|12666.4|12654.2|12652.2|1524
1675426500000|2023-02-03 12:15:00|12663.6|12661.6|12648.5|12646.5|12669.6|12667.6|12646.4|12644.4|1670
1675426800000|2023-02-03 12:20:00|12648.4|12646.4|12641.1|12639.1|12648.5|12646.5|12637.2|12635.2|1111
1675427100000|2023-02-03 12:25:00|12641.2|12639.2|12640.9|12638.9|12642.1|12640.1|12626.9|12624.9|1297
1675427400000|2023-02-03 12:30:00|12640.5|12638.5|12639.6|12637.6|12642.7|12640.7|12629|12627|1079
1675427700000|2023-02-03 12:35:00|12639.5|12637.5|12643.6|12641.6|12645.7|12643.7|12637.2|12635.2|770
1675428000000|2023-02-03 12:40:00|12643.7|12641.7|12660.6|12658.6|12661.7|12659.7|12643.5|12641.5|1104
1675428300000|2023-02-03 12:45:00|12660.5|12658.5|12669|12667|12671.4|12669.4|12659.5|12657.5|1522
1675428600000|2023-02-03 12:50:00|12668.6|12666.6|12666.4|12664.4|12674.1|12672.1|12661|12659|1303
1675428900000|2023-02-03 12:55:00|12666.2|12664.2|12682.4|12680.4|12686.4|12684.4|12666.1|12664.1|1771
1675429200000|2023-02-03 13:00:00|12682.9|12680.9|12683.4|12681.4|12688|12686|12673.9|12671.9|1471
1675429500000|2023-02-03 13:05:00|12683.5|12681.5|12695.7|12693.7|12697.2|12695.2|12682.4|12680.4|1382
1675429800000|2023-02-03 13:10:00|12695.5|12693.5|12704.5|12702.5|12705.1|12703.1|12691.9|12689.9|2124
1675430100000|2023-02-03 13:15:00|12704.7|12702.7|12704|12702|12709.5|12707.5|12699.2|12697.2|2536
1675430400000|2023-02-03 13:20:00|12704.1|12702.1|12688.6|12686.6|12704.7|12702.7|12685.2|12683.2|2649
1675430700000|2023-02-03 13:25:00|12688.1|12686.1|12693.9|12691.9|12698.1|12696.1|12681.4|12679.4|2094
1675431000000|2023-02-03 13:30:00|12694|12692|12597.7|12595.7|12694|12692|12567.4|12565.4|18954
1675431300000|2023-02-03 13:35:00|12597|12595|12598.5|12596.5|12612.5|12610.5|12558|12556|10891
1675431600000|2023-02-03 13:40:00|12598.6|12596.6|12571.7|12569.7|12609.5|12607.5|12560.6|12558.6|13588
1675431900000|2023-02-03 13:45:00|12571.5|12569.5|12527.1|12525.1|12576.2|12574.2|12520.1|12518.1|10814
1675432200000|2023-02-03 13:50:00|12526.7|12524.7|12543.6|12541.6|12552.2|12550.2|12518.2|12516.2|6487
1675432500000|2023-02-03 13:55:00|12543.1|12541.1|12538.4|12536.4|12551.9|12549.9|12519.9|12517.9|4003
1675432800000|2023-02-03 14:00:00|12538.5|12536.5|12544.1|12542.1|12560.1|12558.1|12524.1|12522.1|6436
1675433100000|2023-02-03 14:05:00|12542.9|12540.9|12510.6|12508.6|12546.7|12544.7|12510.5|12508.5|5652
1675433400000|2023-02-03 14:10:00|12510.2|12508.2|12521.2|12519.2|12532.7|12530.7|12507.9|12505.9|3625
1675433700000|2023-02-03 14:15:00|12521.1|12519.1|12533|12531|12540.6|12538.6|12518.2|12516.2|4288
1675434000000|2023-02-03 14:20:00|12533.1|12531.1|12524.5|12522.5|12537.1|12535.1|12519.9|12517.9|2209
1675434300000|2023-02-03 14:25:00|12523.1|12521.1|12523.1|12521.1|12529|12527|12500.1|12498.1|4923
1675434600000|2023-02-03 14:30:00|12522.6|12521.6|12572.2|12571.2|12585.2|12584.2|12506.9|12505.9|25794
1675434900000|2023-02-03 14:35:00|12572.5|12571.5|12616|12615|12616.2|12615.2|12544.5|12543.5|16407
1675435200000|2023-02-03 14:40:00|12616.1|12615.1|12628.5|12627.5|12639.6|12638.6|12608.5|12607.5|16373
1675435500000|2023-02-03 14:45:00|12630.7|12629.7|12679.6|12678.6|12689|12688|12612.1|12611.1|15911
1675435800000|2023-02-03 14:50:00|12680.4|12679.4|12694.9|12693.9|12703.9|12702.9|12651.6|12650.6|18408
1675436100000|2023-02-03 14:55:00|12695|12694|12678.9|12677.9|12707|12706|12668.1|12667.1|8842
1675436400000|2023-02-03 15:00:00|12676.7|12675.7|12649.9|12648.9|12686.9|12685.9|12622.5|12621.5|18365
1675436700000|2023-02-03 15:05:00|12649.1|12648.1|12650.4|12649.4|12664.1|12663.1|12622.1|12621.1|13944
1675437000000|2023-02-03 15:10:00|12650.9|12649.9|12708.7|12707.7|12711.1|12710.1|12631.9|12630.9|14895
1675437300000|2023-02-03 15:15:00|12709.1|12708.1|12729.1|12728.1|12764.2|12763.2|12694.2|12693.2|19387
1675437600000|2023-02-03 15:20:00|12727.6|12726.6|12773.2|12772.2|12781.4|12780.4|12723.1|12722.1|11769
1675437900000|2023-02-03 15:25:00|12773.6|12772.6|12727.4|12726.4|12782.4|12781.4|12725.7|12724.7|11734
1675438200000|2023-02-03 15:30:00|12727.7|12726.7|12769.8|12768.8|12770.8|12769.8|12711.4|12710.4|9886
1675438500000|2023-02-03 15:35:00|12769.7|12768.7|12790.6|12789.6|12797.1|12796.1|12759.2|12758.2|8116
1675438800000|2023-02-03 15:40:00|12790.2|12789.2|12790.7|12789.7|12803.7|12802.7|12772.6|12771.6|9078
1675439100000|2023-02-03 15:45:00|12790.8|12789.8|12794.2|12793.2|12808.7|12807.7|12784.7|12783.7|7810
1675439400000|2023-02-03 15:50:00|12794.4|12793.4|12766.7|12765.7|12794.9|12793.9|12764.9|12763.9|7143
1675439700000|2023-02-03 15:55:00|12766.9|12765.9|12754.9|12753.9|12770.4|12769.4|12728.2|12727.2|9128
1675440000000|2023-02-03 16:00:00|12755.8|12754.8|12768.6|12767.6|12785.8|12784.8|12753.7|12752.7|5457
1675440300000|2023-02-03 16:05:00|12768.7|12767.7|12768.8|12767.8|12781.7|12780.7|12756.9|12755.9|5282
1675440600000|2023-02-03 16:10:00|12768.9|12767.9|12789.2|12788.2|12791.7|12790.7|12765.1|12764.1|4470
1675440900000|2023-02-03 16:15:00|12789.1|12788.1|12774.4|12773.4|12803.3|12802.3|12772.6|12771.6|5898
1675441200000|2023-02-03 16:20:00|12774.2|12773.2|12786.2|12785.2|12792.2|12791.2|12758.1|12757.1|5009
1675441500000|2023-02-03 16:25:00|12787.2|12786.2|12792.3|12791.3|12795.1|12794.1|12766.3|12765.3|3923
1675441800000|2023-02-03 16:30:00|12792.6|12791.6|12820.9|12819.9|12823.4|12822.4|12788.9|12787.9|7126
1675442100000|2023-02-03 16:35:00|12821.2|12820.2|12786.3|12785.3|12829.4|12828.4|12774.4|12773.4|9079
1675442400000|2023-02-03 16:40:00|12786.8|12785.8|12796.2|12795.2|12815.2|12814.2|12773.4|12772.4|6602
1675442700000|2023-02-03 16:45:00|12796.1|12795.1|12750.6|12749.6|12802.9|12801.9|12749.4|12748.4|7420
1675443000000|2023-02-03 16:50:00|12750.8|12749.8|12760.8|12759.8|12778.9|12777.9|12745.2|12744.2|5071
1675443300000|2023-02-03 16:55:00|12760.9|12759.9|12728.3|12727.3|12768.1|12767.1|12719.9|12718.9|5875
1675443600000|2023-02-03 17:00:00|12727.8|12726.8|12748.2|12747.2|12756.9|12755.9|12717.2|12716.2|5925
1675443900000|2023-02-03 17:05:00|12748.3|12747.3|12753.4|12752.4|12767.9|12766.9|12743.1|12742.1|4101
1675444200000|2023-02-03 17:10:00|12753.6|12752.6|12775.1|12774.1|12779.2|12778.2|12752.4|12751.4|4132
1675444500000|2023-02-03 17:15:00|12775.2|12774.2|12782.9|12781.9|12787.4|12786.4|12768.7|12767.7|3644
1675444800000|2023-02-03 17:20:00|12782.7|12781.7|12789.3|12788.3|12793.4|12792.4|12771.4|12770.4|3674
1675445100000|2023-02-03 17:25:00|12789.4|12788.4|12781.2|12780.2|12794.4|12793.4|12777.2|12776.2|3534
1675445400000|2023-02-03 17:30:00|12781.3|12780.3|12781.3|12780.3|12785.8|12784.8|12773.7|12772.7|2823
1675445700000|2023-02-03 17:35:00|12780.7|12779.7|12775.4|12774.4|12789.6|12788.6|12773.4|12772.4|2875
1675446000000|2023-02-03 17:40:00|12775.3|12774.3|12771.4|12770.4|12791.4|12790.4|12770.6|12769.6|2971
1675446300000|2023-02-03 17:45:00|12771.2|12770.2|12757.7|12756.7|12785.2|12784.2|12754.6|12753.6|3837
1675446600000|2023-02-03 17:50:00|12757.6|12756.6|12744.9|12743.9|12765.2|12764.2|12735.9|12734.9|4359
1675446900000|2023-02-03 17:55:00|12744.8|12743.8|12680.6|12679.6|12749.1|12748.1|12671.2|12670.2|9939
1675447200000|2023-02-03 18:00:00|12681.8|12680.8|12668.4|12667.4|12688.9|12687.9|12663.9|12662.9|9418
1675447500000|2023-02-03 18:05:00|12668.6|12667.6|12638.6|12637.6|12686.3|12685.3|12636.4|12635.4|9193
1675447800000|2023-02-03 18:10:00|12638.5|12637.5|12659.1|12658.1|12659.9|12658.9|12626.6|12625.6|7672
1675448100000|2023-02-03 18:15:00|12659.6|12658.6|12655.6|12654.6|12667.3|12666.3|12645.4|12644.4|5670
1675448400000|2023-02-03 18:20:00|12656.1|12655.1|12656.4|12655.4|12674.1|12673.1|12646.6|12645.6|4883
1675448700000|2023-02-03 18:25:00|12656.5|12655.5|12647|12646|12668.4|12667.4|12643.1|12642.1|3491
1675449000000|2023-02-03 18:30:00|12646.6|12645.6|12616.4|12615.4|12646.8|12645.8|12611.9|12610.9|8053
1675449300000|2023-02-03 18:35:00|12616.9|12615.9|12626.1|12625.1|12640.5|12639.5|12609.5|12608.5|5803
1675449600000|2023-02-03 18:40:00|12625.8|12624.8|12595.9|12594.9|12629.1|12628.1|12592.8|12591.8|6483
1675449900000|2023-02-03 18:45:00|12597.1|12596.1|12612.6|12611.6|12621|12620|12570.9|12569.9|8843
1675450200000|2023-02-03 18:50:00|12613.1|12612.1|12648.1|12647.1|12651.1|12650.1|12612.6|12611.6|6196
1675450500000|2023-02-03 18:55:00|12647.9|12646.9|12628.4|12627.4|12654.9|12653.9|12623.9|12622.9|5161
1675450800000|2023-02-03 19:00:00|12628.3|12627.3|12612.3|12611.3|12634.6|12633.6|12607.4|12606.4|4731
1675451100000|2023-02-03 19:05:00|12612.1|12611.1|12620.6|12619.6|12634.1|12633.1|12599.8|12598.8|4791
1675451400000|2023-02-03 19:10:00|12620.4|12619.4|12624.5|12623.5|12626.6|12625.6|12597.4|12596.4|3784
1675451700000|2023-02-03 19:15:00|12624.6|12623.6|12596.9|12595.9|12626.1|12625.1|12585.9|12584.9|4921
1675452000000|2023-02-03 19:20:00|12597|12596|12584.2|12583.2|12610.1|12609.1|12580.7|12579.7|4629
1675452300000|2023-02-03 19:25:00|12584|12583|12603.1|12602.1|12606.9|12605.9|12578|12577|4675
1675452600000|2023-02-03 19:30:00|12603.2|12602.2|12590.9|12589.9|12603.5|12602.5|12573.1|12572.1|5473
1675452900000|2023-02-03 19:35:00|12591|12590|12625.9|12624.9|12627.5|12626.5|12589|12588|5549
1675453200000|2023-02-03 19:40:00|12625.4|12624.4|12602.7|12601.7|12631.7|12630.7|12601|12600|4339
1675453500000|2023-02-03 19:45:00|12602.6|12601.6|12601.7|12600.7|12605.5|12604.5|12586.7|12585.7|3878
1675453800000|2023-02-03 19:50:00|12601.5|12600.5|12590.7|12589.7|12602|12601|12578|12577|4600
1675454100000|2023-02-03 19:55:00|12591|12590|12565.6|12564.6|12597.6|12596.6|12554.7|12553.7|6013
1675454400000|2023-02-03 20:00:00|12565.2|12564.2|12546.1|12545.1|12566.2|12565.2|12532.5|12531.5|8175
1675454700000|2023-02-03 20:05:00|12546.2|12545.2|12564.5|12563.5|12570.5|12569.5|12534.7|12533.7|6245
1675455000000|2023-02-03 20:10:00|12564.7|12563.7|12579|12578|12582.5|12581.5|12553.7|12552.7|6044
1675455300000|2023-02-03 20:15:00|12578.9|12577.9|12597|12596|12607.7|12606.7|12567.2|12566.2|5928
1675455600000|2023-02-03 20:20:00|12596.2|12595.2|12589.7|12588.7|12600.6|12599.6|12577|12576|4172
1675455900000|2023-02-03 20:25:00|12590.5|12589.5|12582.4|12581.4|12605.2|12604.2|12580.4|12579.4|4393
1675456200000|2023-02-03 20:30:00|12582.2|12581.2|12566.2|12565.2|12597.7|12596.7|12565.7|12564.7|5409
1675456500000|2023-02-03 20:35:00|12566.3|12565.3|12569.5|12568.5|12580.2|12579.2|12561.9|12560.9|4286
1675456800000|2023-02-03 20:40:00|12567.9|12566.9|12569|12568|12588.2|12587.2|12563.7|12562.7|5491
1675457100000|2023-02-03 20:45:00|12569.7|12568.7|12560.2|12559.2|12580.5|12579.5|12555.2|12554.2|5091
1675457400000|2023-02-03 20:50:00|12559.5|12558.5|12590.7|12589.7|12593.1|12592.1|12551|12550|8345
1675457700000|2023-02-03 20:55:00|12590.6|12589.6|12573.5|12572.5|12598.6|12597.6|12571.5|12570.5|16963
1675458000000|2023-02-03 21:00:00|12573.9|12572.9|12569.6|12567.6|12577.6|12575.6|12564.8|12562.8|6422
1675458300000|2023-02-03 21:05:00|12569.2|12567.2|12562.5|12560.5|12571.1|12569.1|12561.7|12559.7|2284
1675458600000|2023-02-03 21:10:00|12562.6|12560.6|12563.6|12561.6|12566.6|12564.6|12559.7|12557.7|1684
1675458900000|2023-02-03 21:15:00|12563.7|12561.7|12560.2|12558.2|12565.3|12563.3|12557.5|12555.5|663
1675459200000|2023-02-03 21:20:00|12560.1|12558.1|12563|12561|12564|12562|12558.2|12556.2|403
1675459500000|2023-02-03 21:25:00|12563.2|12561.2|12562.2|12560.2|12564.5|12562.5|12560.3|12558.3|305
1675459800000|2023-02-03 21:30:00|12562.3|12560.3|12566.8|12564.8|12566.8|12564.8|12562.1|12560.1|236
1675460100000|2023-02-03 21:35:00|12567|12565|12570.8|12568.8|12571.6|12569.6|12566.8|12564.8|264
1675460400000|2023-02-03 21:40:00|12571.1|12569.1|12567.8|12565.8|12571.7|12569.7|12567.8|12565.8|237
1675460700000|2023-02-03 21:45:00|12567.6|12565.6|12566.7|12564.7|12569.3|12567.3|12564.3|12562.3|300
1675461000000|2023-02-03 21:50:00|12566.8|12564.8|12565.7|12563.7|12567.8|12565.8|12565.6|12563.6|298
1675461300000|2023-02-03 21:55:00|12565.8|12563.8|12566.4|12561.4|12566.5|12564.5|12565.2|12561.4|257
1675638000000|2023-02-05 23:00:00|12521.1|12519.1|12511.6|12509.6|12537.1|12535.1|12500.8|12498.8|2273
1675638300000|2023-02-05 23:05:00|12511.7|12509.7|12511.1|12509.1|12523.5|12521.5|12510.6|12508.6|874
1675638600000|2023-02-05 23:10:00|12511.2|12509.2|12522.5|12520.5|12522.8|12520.8|12507.3|12505.3|719
1675638900000|2023-02-05 23:15:00|12522.3|12520.3|12522.5|12520.5|12527.1|12525.1|12512|12510|709
1675639200000|2023-02-05 23:20:00|12522.3|12520.3|12526.7|12524.7|12527.3|12525.3|12522|12520|399
1675639500000|2023-02-05 23:25:00|12526.6|12524.6|12526.3|12524.3|12534.7|12532.7|12524.3|12522.3|425
1675639800000|2023-02-05 23:30:00|12526.2|12524.2|12531.2|12529.2|12547.7|12545.7|12526.2|12524.2|977
1675640100000|2023-02-05 23:35:00|12531.3|12529.3|12523.3|12521.3|12533.1|12531.1|12520|12518|679
1675640400000|2023-02-05 23:40:00|12523.5|12521.5|12544.6|12542.6|12548.5|12546.5|12523|12521|730
1675640700000|2023-02-05 23:45:00|12544.7|12542.7|12540.7|12538.7|12555|12553|12540|12538|733
1675641000000|2023-02-05 23:50:00|12540.5|12538.5|12549.5|12547.5|12549.6|12547.6|12540.5|12538.5|400
1675641300000|2023-02-05 23:55:00|12549.6|12547.6|12541.2|12539.2|12555|12553|12540.8|12538.8|566
1675641600000|2023-02-06 00:00:00|12540.6|12538.6|12544.5|12542.5|12544.6|12542.6|12535|12533|718
1675641900000|2023-02-06 00:05:00|12544.6|12542.6|12525.2|12523.2|12544.8|12542.8|12521.1|12519.1|756
1675642200000|2023-02-06 00:10:00|12525.1|12523.1|12524.1|12522.1|12532.7|12530.7|12520.6|12518.6|545
1675642500000|2023-02-06 00:15:00|12524.2|12522.2|12531.7|12529.7|12532.6|12530.6|12520.8|12518.8|516
1675642800000|2023-02-06 00:20:00|12531.8|12529.8|12527.7|12525.7|12533.8|12531.8|12527.5|12525.5|299
1675643100000|2023-02-06 00:25:00|12527.6|12525.6|12526.3|12524.3|12530.2|12528.2|12520.5|12518.5|500
1675643400000|2023-02-06 00:30:00|12526.5|12524.5|12526.5|12524.5|12528|12526|12524.3|12522.3|217
1675643700000|2023-02-06 00:35:00|12526.6|12524.6|12524.5|12522.5|12530.1|12528.1|12524.5|12522.5|208
1675644000000|2023-02-06 00:40:00|12524.3|12522.3|12530.2|12528.2|12530.2|12528.2|12523.3|12521.3|253
1675644300000|2023-02-06 00:45:00|12530.1|12528.1|12535.3|12533.3|12537.3|12535.3|12529.3|12527.3|402
1675644600000|2023-02-06 00:50:00|12535.5|12533.5|12530.3|12528.3|12536.3|12534.3|12527.6|12525.6|313
1675644900000|2023-02-06 00:55:00|12530.5|12528.5|12534.5|12532.5|12536.6|12534.6|12529|12527|279
1675645200000|2023-02-06 01:00:00|12534.3|12532.3|12535.5|12533.5|12540|12538|12532.7|12530.7|378
1675645500000|2023-02-06 01:05:00|12535.6|12533.6|12536.2|12534.2|12539.3|12537.3|12533.8|12531.8|311
1675645800000|2023-02-06 01:10:00|12536.3|12534.3|12538.5|12536.5|12542.8|12540.8|12534.7|12532.7|325
1675646100000|2023-02-06 01:15:00|12538.2|12536.2|12539.2|12537.2|12541.7|12539.7|12536.3|12534.3|318
1675646400000|2023-02-06 01:20:00|12539.3|12537.3|12532|12530|12539.8|12537.8|12531.3|12529.3|430
1675646700000|2023-02-06 01:25:00|12531.7|12529.7|12528.8|12526.8|12532|12530|12528.8|12526.8|346
1675647000000|2023-02-06 01:30:00|12529|12527|12531.2|12529.2|12538.6|12536.6|12513.6|12511.6|1434
1675647300000|2023-02-06 01:35:00|12530.7|12528.7|12544.8|12542.8|12548.5|12546.5|12528.6|12526.6|859
1675647600000|2023-02-06 01:40:00|12544.7|12542.7|12548.1|12546.1|12552|12550|12541.7|12539.7|465
1675647900000|2023-02-06 01:45:00|12548|12546|12545.5|12543.5|12549.3|12547.3|12542.6|12540.6|297
1675648200000|2023-02-06 01:50:00|12545.6|12543.6|12543.7|12541.7|12546.8|12544.8|12542|12540|250
1675648500000|2023-02-06 01:55:00|12543.8|12541.8|12545.5|12543.5|12546|12544|12540.6|12538.6|259
1675648800000|2023-02-06 02:00:00|12545.2|12543.2|12552.5|12550.5|12552.6|12550.6|12536.3|12534.3|946
1675649100000|2023-02-06 02:05:00|12552.6|12550.6|12543.5|12541.5|12553.2|12551.2|12543.3|12541.3|374
1675649400000|2023-02-06 02:10:00|12543.3|12541.3|12544|12542|12551.5|12549.5|12538.7|12536.7|541
1675649700000|2023-02-06 02:15:00|12543.7|12541.7|12541|12539|12544.7|12542.7|12535.7|12533.7|424
1675650000000|2023-02-06 02:20:00|12541.2|12539.2|12542.7|12540.7|12543.7|12541.7|12540.5|12538.5|171
1675650300000|2023-02-06 02:25:00|12542.8|12540.8|12538.2|12536.2|12543.8|12541.8|12538|12536|221
1675650600000|2023-02-06 02:30:00|12538|12536|12538|12536|12539.8|12537.8|12536.8|12534.8|193
1675650900000|2023-02-06 02:35:00|12537.8|12535.8|12537|12535|12550.6|12548.6|12530.8|12528.8|835
1675651200000|2023-02-06 02:40:00|12537.1|12535.1|12532.5|12530.5|12537.7|12535.7|12531.7|12529.7|374
1675651500000|2023-02-06 02:45:00|12532.3|12530.3|12526.5|12524.5|12532.7|12530.7|12523.1|12521.1|545
1675651800000|2023-02-06 02:50:00|12526.3|12524.3|12522.5|12520.5|12528.8|12526.8|12521.8|12519.8|214
1675652100000|2023-02-06 02:55:00|12522.3|12520.3|12524.8|12522.8|12525.7|12523.7|12522|12520|225
1675652400000|2023-02-06 03:00:00|12524.7|12522.7|12526.6|12524.6|12527.6|12525.6|12523.2|12521.2|223
1675652700000|2023-02-06 03:05:00|12526|12524|12522.7|12520.7|12529.2|12527.2|12518.2|12516.2|475
1675653000000|2023-02-06 03:10:00|12522.6|12520.6|12519.7|12517.7|12524.8|12522.8|12519.3|12517.3|303
1675653300000|2023-02-06 03:15:00|12519.6|12517.6|12525|12523|12527.6|12525.6|12518.1|12516.1|316
1675653600000|2023-02-06 03:20:00|12525.2|12523.2|12521.1|12519.1|12525.6|12523.6|12518.6|12516.6|310
1675653900000|2023-02-06 03:25:00|12520.6|12518.6|12525.2|12523.2|12525.5|12523.5|12520.6|12518.6|293
1675654200000|2023-02-06 03:30:00|12525.3|12523.3|12525|12523|12527.3|12525.3|12523|12521|327
1675654500000|2023-02-06 03:35:00|12525.1|12523.1|12525.5|12523.5|12526.3|12524.3|12523.5|12521.5|113
1675654800000|2023-02-06 03:40:00|12525.6|12523.6|12521.5|12519.5|12527.1|12525.1|12521.3|12519.3|188
1675655100000|2023-02-06 03:45:00|12521.6|12519.6|12525.5|12523.5|12526.5|12524.5|12520.8|12518.8|173
1675655400000|2023-02-06 03:50:00|12525|12523|12523.8|12521.8|12527.8|12525.8|12523.5|12521.5|173
1675655700000|2023-02-06 03:55:00|12524|12522|12522.5|12520.5|12524.1|12522.1|12520.6|12518.6|188
1675656000000|2023-02-06 04:00:00|12522.3|12520.3|12522.2|12520.2|12523.5|12521.5|12518.5|12516.5|208
1675656300000|2023-02-06 04:05:00|12522.1|12520.1|12518.7|12516.7|12522.1|12520.1|12509.7|12507.7|759
1675656600000|2023-02-06 04:10:00|12518.8|12516.8|12523.7|12521.7|12526.3|12524.3|12518.6|12516.6|455
1675656900000|2023-02-06 04:15:00|12523.3|12521.3|12523.7|12521.7|12532|12530|12521|12519|528
1675657200000|2023-02-06 04:20:00|12523.8|12521.8|12523.2|12521.2|12528.2|12526.2|12520.7|12518.7|359
1675657500000|2023-02-06 04:25:00|12523.5|12521.5|12522.3|12520.3|12524|12522|12520.7|12518.7|155
1675657800000|2023-02-06 04:30:00|12522.1|12520.1|12522.3|12520.3|12523.6|12521.6|12520.8|12518.8|151
1675658100000|2023-02-06 04:35:00|12522.5|12520.5|12522.8|12520.8|12526.7|12524.7|12522.5|12520.5|152
1675658400000|2023-02-06 04:40:00|12523|12521|12518.7|12516.7|12523|12521|12514.8|12512.8|439
1675658700000|2023-02-06 04:45:00|12518.8|12516.8|12516.8|12514.8|12519.7|12517.7|12515.5|12513.5|134
1675659000000|2023-02-06 04:50:00|12517|12515|12515|12513|12517.2|12515.2|12512.3|12510.3|283
1675659300000|2023-02-06 04:55:00|12514.8|12512.8|12516.7|12514.7|12517.8|12515.8|12512.5|12510.5|247
1675659600000|2023-02-06 05:00:00|12517.3|12515.3|12521.3|12519.3|12521.6|12519.6|12512.6|12510.6|256
1675659900000|2023-02-06 05:05:00|12521.5|12519.5|12516.7|12514.7|12522.5|12520.5|12516|12514|211
1675660200000|2023-02-06 05:10:00|12517.2|12515.2|12515|12513|12518.1|12516.1|12514.6|12512.6|155
1675660500000|2023-02-06 05:15:00|12514.8|12512.8|12509.5|12507.5|12515.6|12513.6|12506.2|12504.2|541
1675660800000|2023-02-06 05:20:00|12509.7|12507.7|12498.8|12496.8|12510.2|12508.2|12496.3|12494.3|857
1675661100000|2023-02-06 05:25:00|12498.7|12496.7|12496|12494|12499.5|12497.5|12492.2|12490.2|734
1675661400000|2023-02-06 05:30:00|12497.5|12495.5|12497.5|12495.5|12500.8|12498.8|12494.8|12492.8|370
1675661700000|2023-02-06 05:35:00|12497.3|12495.3|12498|12496|12499.3|12497.3|12492.2|12490.2|474
1675662000000|2023-02-06 05:40:00|12498.1|12496.1|12501.8|12499.8|12505.7|12503.7|12498.1|12496.1|433
1675662300000|2023-02-06 05:45:00|12502.1|12500.1|12509.6|12507.6|12512.2|12510.2|12502|12500|675
1675662600000|2023-02-06 05:50:00|12509.5|12507.5|12519|12517|12521|12519|12507.8|12505.8|817
1675662900000|2023-02-06 05:55:00|12518.8|12516.8|12522.2|12520.2|12524.1|12522.1|12511.1|12509.1|866
1675663200000|2023-02-06 06:00:00|12522.3|12520.3|12525.1|12523.1|12529.7|12527.7|12520.6|12518.6|927
1675663500000|2023-02-06 06:05:00|12525.2|12523.2|12527|12525|12529.7|12527.7|12522|12520|786
1675663800000|2023-02-06 06:10:00|12526.7|12524.7|12526.5|12524.5|12529.2|12527.2|12524.3|12522.3|630
1675664100000|2023-02-06 06:15:00|12527|12525|12518.5|12516.5|12527.1|12525.1|12518|12516|330
1675664400000|2023-02-06 06:20:00|12518.6|12516.6|12512.6|12510.6|12521.2|12519.2|12512.5|12510.5|447
1675664700000|2023-02-06 06:25:00|12513|12511|12525.1|12523.1|12525.8|12523.8|12512.2|12510.2|536
1675665000000|2023-02-06 06:30:00|12526.5|12524.5|12507|12505|12526.5|12524.5|12503.7|12501.7|715
1675665300000|2023-02-06 06:35:00|12507.1|12505.1|12506.6|12504.6|12511.2|12509.2|12505.5|12503.5|351
1675665600000|2023-02-06 06:40:00|12506.7|12504.7|12509.2|12507.2|12509.6|12507.6|12502.3|12500.3|415
1675665900000|2023-02-06 06:45:00|12509.3|12507.3|12506.2|12504.2|12509.3|12507.3|12503.6|12501.6|273
1675666200000|2023-02-06 06:50:00|12506.3|12504.3|12499.2|12497.2|12510.2|12508.2|12498|12496|383
1675666500000|2023-02-06 06:55:00|12499.1|12497.1|12498|12496|12501.8|12499.8|12497.5|12495.5|370
1675666800000|2023-02-06 07:00:00|12498.8|12496.8|12492.3|12490.3|12505.6|12503.6|12492.3|12490.3|1066
1675667100000|2023-02-06 07:05:00|12492.7|12490.7|12504.3|12502.3|12506.7|12504.7|12492.2|12490.2|897
1675667400000|2023-02-06 07:10:00|12504.2|12502.2|12503.5|12501.5|12508.2|12506.2|12498|12496|869
1675667700000|2023-02-06 07:15:00|12503.6|12501.6|12511.1|12509.1|12516.7|12514.7|12502.8|12500.8|780
1675668000000|2023-02-06 07:20:00|12511.2|12509.2|12505|12503|12515.5|12513.5|12505|12503|557
1675668300000|2023-02-06 07:25:00|12504.8|12502.8|12509.6|12507.6|12515|12513|12503.6|12501.6|528
1675668600000|2023-02-06 07:30:00|12509.7|12507.7|12511.5|12509.5|12512.6|12510.6|12501.5|12499.5|733
1675668900000|2023-02-06 07:35:00|12511.3|12509.3|12515.2|12513.2|12516.6|12514.6|12509.6|12507.6|365
1675669200000|2023-02-06 07:40:00|12515.1|12513.1|12504.8|12502.8|12515.3|12513.3|12502.3|12500.3|469
1675669500000|2023-02-06 07:45:00|12505|12503|12501.3|12499.3|12507|12505|12498.7|12496.7|606
1675669800000|2023-02-06 07:50:00|12501.5|12499.5|12500.8|12498.8|12503.8|12501.8|12496.3|12494.3|754
1675670100000|2023-02-06 07:55:00|12500.7|12498.7|12502.8|12500.8|12506.2|12504.2|12497.3|12495.3|768
1675670400000|2023-02-06 08:00:00|12504|12502|12520.7|12518.7|12520.7|12518.7|12495.3|12493.3|1914
1675670700000|2023-02-06 08:05:00|12520.5|12518.5|12513.8|12511.8|12524.5|12522.5|12509.3|12507.3|1206
1675671000000|2023-02-06 08:10:00|12514|12512|12523.6|12521.6|12525.7|12523.7|12511.3|12509.3|1029
1675671300000|2023-02-06 08:15:00|12523.5|12521.5|12513|12511|12524.2|12522.2|12512.2|12510.2|652
1675671600000|2023-02-06 08:20:00|12512.8|12510.8|12505.5|12503.5|12516.2|12514.2|12499.1|12497.1|1383
1675671900000|2023-02-06 08:25:00|12505.6|12503.6|12492.2|12490.2|12507.2|12505.2|12488.3|12486.3|1742
1675672200000|2023-02-06 08:30:00|12492.1|12490.1|12504.5|12502.5|12513.5|12511.5|12490.2|12488.2|1266
1675672500000|2023-02-06 08:35:00|12504.3|12502.3|12503.1|12501.1|12506.1|12504.1|12496.5|12494.5|855
1675672800000|2023-02-06 08:40:00|12502.7|12500.7|12507.1|12505.1|12509.3|12507.3|12500|12498|611
1675673100000|2023-02-06 08:45:00|12507.2|12505.2|12501.5|12499.5|12510.6|12508.6|12495.3|12493.3|715
1675673400000|2023-02-06 08:50:00|12501.6|12499.6|12494.7|12492.7|12506.5|12504.5|12494.2|12492.2|715
1675673700000|2023-02-06 08:55:00|12494.3|12492.3|12485.1|12483.1|12496.1|12494.1|12480.6|12478.6|1477
1675674000000|2023-02-06 09:00:00|12485.7|12483.7|12478.7|12476.7|12487.2|12485.2|12476|12474|1309
1675674300000|2023-02-06 09:05:00|12478.6|12476.6|12481|12479|12489.3|12487.3|12477.6|12475.6|920
1675674600000|2023-02-06 09:10:00|12480.7|12478.7|12468.7|12466.7|12485.8|12483.8|12466.5|12464.5|1446
1675674900000|2023-02-06 09:15:00|12469.3|12467.3|12466.2|12464.2|12471.6|12469.6|12463.3|12461.3|1397
1675675200000|2023-02-06 09:20:00|12466.1|12464.1|12469|12467|12473.8|12471.8|12465.2|12463.2|909
1675675500000|2023-02-06 09:25:00|12469.1|12467.1|12472.7|12470.7|12480.6|12478.6|12469.1|12467.1|841
1675675800000|2023-02-06 09:30:00|12472.8|12470.8|12479.5|12477.5|12483.7|12481.7|12472.6|12470.6|931
1675676100000|2023-02-06 09:35:00|12479.6|12477.6|12466.6|12464.6|12481.3|12479.3|12462|12460|1046
1675676400000|2023-02-06 09:40:00|12466.7|12464.7|12459.7|12457.7|12470.6|12468.6|12457.2|12455.2|768
1675676700000|2023-02-06 09:45:00|12459.6|12457.6|12460.7|12458.7|12463.2|12461.2|12454.8|12452.8|920
1675677000000|2023-02-06 09:50:00|12460.6|12458.6|12447.7|12445.7|12461.1|12459.1|12445.7|12443.7|1303
1675677300000|2023-02-06 09:55:00|12448|12446|12438|12436|12450.7|12448.7|12437.7|12435.7|1190
1675677600000|2023-02-06 10:00:00|12438.6|12436.6|12427|12425|12440.8|12438.8|12422|12420|1850
1675677900000|2023-02-06 10:05:00|12426.8|12424.8|12430.6|12428.6|12433.8|12431.8|12424.7|12422.7|822
1675678200000|2023-02-06 10:10:00|12430.7|12428.7|12441.5|12439.5|12441.6|12439.6|12430.6|12428.6|910
1675678500000|2023-02-06 10:15:00|12441.3|12439.3|12429.2|12427.2|12443.3|12441.3|12428.6|12426.6|828
1675678800000|2023-02-06 10:20:00|12429.1|12427.1|12432.6|12430.6|12438.2|12436.2|12428.7|12426.7|966
1675679100000|2023-02-06 10:25:00|12432.5|12430.5|12431.2|12429.2|12433.5|12431.5|12420.6|12418.6|1305
1675679400000|2023-02-06 10:30:00|12431.3|12429.3|12431.7|12429.7|12437|12435|12427.5|12425.5|804
1675679700000|2023-02-06 10:35:00|12431.8|12429.8|12425|12423|12437.8|12435.8|12423.1|12421.1|751
1675680000000|2023-02-06 10:40:00|12424.8|12422.8|12431.3|12429.3|12438.3|12436.3|12422.8|12420.8|984
1675680300000|2023-02-06 10:45:00|12432|12430|12418.7|12416.7|12435|12433|12416.6|12414.6|1185
1675680600000|2023-02-06 10:50:00|12418.8|12416.8|12439.1|12437.1|12439.3|12437.3|12418.5|12416.5|961
1675680900000|2023-02-06 10:55:00|12438.6|12436.6|12442.6|12440.6|12447.3|12445.3|12438.5|12436.5|1389
1675681200000|2023-02-06 11:00:00|12442.1|12440.1|12432.7|12430.7|12444.8|12442.8|12432.6|12430.6|894
1675681500000|2023-02-06 11:05:00|12432.6|12430.6|12433.7|12431.7|12440.1|12438.1|12430.3|12428.3|554
1675681800000|2023-02-06 11:10:00|12433.6|12431.6|12431|12429|12436.5|12434.5|12424.6|12422.6|699
1675682100000|2023-02-06 11:15:00|12430.8|12428.8|12436.5|12434.5|12441.8|12439.8|12430.7|12428.7|718
1675682400000|2023-02-06 11:20:00|12436.3|12434.3|12428.5|12426.5|12438|12436|12424.1|12422.1|983
1675682700000|2023-02-06 11:25:00|12428.6|12426.6|12425.7|12423.7|12431.2|12429.2|12423.5|12421.5|561
1675683000000|2023-02-06 11:30:00|12425.8|12423.8|12409.6|12407.6|12426.5|12424.5|12408.1|12406.1|1531
1675683300000|2023-02-06 11:35:00|12409.5|12407.5|12416.8|12414.8|12419.6|12417.6|12409.5|12407.5|848
1675683600000|2023-02-06 11:40:00|12416.7|12414.7|12426|12424|12427.1|12425.1|12414|12412|839
1675683900000|2023-02-06 11:45:00|12425.6|12423.6|12435.7|12433.7|12436.2|12434.2|12422.7|12420.7|1359
1675684200000|2023-02-06 11:50:00|12435.6|12433.6|12436.7|12434.7|12438.2|12436.2|12426.3|12424.3|938
1675684500000|2023-02-06 11:55:00|12436.6|12434.6|12443.8|12441.8|12446.3|12444.3|12434.7|12432.7|1046
1675684800000|2023-02-06 12:00:00|12443.5|12441.5|12448.2|12446.2|12456.8|12454.8|12443.5|12441.5|1932
1675685100000|2023-02-06 12:05:00|12448.5|12446.5|12460.8|12458.8|12461.5|12459.5|12448.1|12446.1|744
1675685400000|2023-02-06 12:10:00|12460.7|12458.7|12463.3|12461.3|12467.7|12465.7|12456.6|12454.6|1434
1675685700000|2023-02-06 12:15:00|12463.6|12461.6|12451.5|12449.5|12465.2|12463.2|12450.7|12448.7|895
1675686000000|2023-02-06 12:20:00|12451.3|12449.3|12447.5|12445.5|12459.8|12457.8|12447.5|12445.5|927
1675686300000|2023-02-06 12:25:00|12447.6|12445.6|12456|12454|12457|12455|12445.8|12443.8|924
1675686600000|2023-02-06 12:30:00|12455.8|12453.8|12458.6|12456.6|12462.7|12460.7|12448.5|12446.5|1178
1675686900000|2023-02-06 12:35:00|12458.5|12456.5|12476.1|12474.1|12478|12476|12456.3|12454.3|1789
1675687200000|2023-02-06 12:40:00|12476.2|12474.2|12483.2|12481.2|12485|12483|12474.1|12472.1|1224
1675687500000|2023-02-06 12:45:00|12483.3|12481.3|12485.8|12483.8|12487.7|12485.7|12480.1|12478.1|1626
1675687800000|2023-02-06 12:50:00|12485.5|12483.5|12477.8|12475.8|12487.8|12485.8|12476.7|12474.7|1422
1675688100000|2023-02-06 12:55:00|12477.7|12475.7|12478.1|12476.1|12482|12480|12474.5|12472.5|654
1675688400000|2023-02-06 13:00:00|12478.7|12476.7|12468.8|12466.8|12481.8|12479.8|12467.8|12465.8|1111
1675688700000|2023-02-06 13:05:00|12468.7|12466.7|12466.3|12464.3|12470.3|12468.3|12460.2|12458.2|1123
1675689000000|2023-02-06 13:10:00|12466.2|12464.2|12469|12467|12474.5|12472.5|12464.8|12462.8|963
1675689300000|2023-02-06 13:15:00|12468.8|12466.8|12481|12479|12481.3|12479.3|12466.2|12464.2|958
1675689600000|2023-02-06 13:20:00|12480.8|12478.8|12470.8|12468.8|12488.8|12486.8|12470.3|12468.3|1365
1675689900000|2023-02-06 13:25:00|12470.7|12468.7|12475|12473|12478.7|12476.7|12467.3|12465.3|894
1675690200000|2023-02-06 13:30:00|12475.1|12473.1|12447|12445|12480.3|12478.3|12443|12441|2460
1675690500000|2023-02-06 13:35:00|12446.8|12444.8|12443.5|12441.5|12448.7|12446.7|12438.7|12436.7|2113
1675690800000|2023-02-06 13:40:00|12442.5|12440.5|12457.1|12455.1|12458.1|12456.1|12439.6|12437.6|1871
1675691100000|2023-02-06 13:45:00|12457.2|12455.2|12436.7|12434.7|12457.8|12455.8|12434.8|12432.8|1869
1675691400000|2023-02-06 13:50:00|12436.8|12434.8|12444.1|12442.1|12445|12443|12431.6|12429.6|1380
1675691700000|2023-02-06 13:55:00|12443.3|12441.3|12451.2|12449.2|12452.7|12450.7|12438.8|12436.8|1339
1675692000000|2023-02-06 14:00:00|12450.3|12448.3|12453.3|12451.3|12457.6|12455.6|12448.1|12446.1|1151
1675692300000|2023-02-06 14:05:00|12453.1|12451.1|12445.6|12443.6|12459.3|12457.3|12442.5|12440.5|1554
1675692600000|2023-02-06 14:10:00|12445.5|12443.5|12447.8|12445.8|12448.8|12446.8|12438.3|12436.3|1278
1675692900000|2023-02-06 14:15:00|12447.6|12445.6|12450.6|12448.6|12451.1|12449.1|12439.8|12437.8|1527
1675693200000|2023-02-06 14:20:00|12450.5|12448.5|12457.8|12455.8|12463.5|12461.5|12448.7|12446.7|1803
1675693500000|2023-02-06 14:25:00|12457.6|12455.6|12459.1|12457.1|12460.3|12458.3|12446.1|12444.1|2948
1675693800000|2023-02-06 14:30:00|12459|12457|12505.8|12504.8|12508.8|12507.8|12452.2|12451.2|17996
1675694100000|2023-02-06 14:35:00|12506.2|12505.2|12481.5|12480.5|12514.6|12513.6|12468.7|12467.7|12048
1675694400000|2023-02-06 14:40:00|12482.2|12481.2|12483.5|12482.5|12506.2|12505.2|12468|12467|9285
1675694700000|2023-02-06 14:45:00|12483.3|12482.3|12497|12496|12518.3|12517.3|12475.8|12474.8|10019
1675695000000|2023-02-06 14:50:00|12498|12497|12484.5|12483.5|12514.5|12513.5|12463.1|12462.1|8601
1675695300000|2023-02-06 14:55:00|12484.2|12483.2|12499.2|12498.2|12503.3|12502.3|12471.7|12470.7|6281
1675695600000|2023-02-06 15:00:00|12499.8|12498.8|12521|12520|12536.6|12535.6|12486|12485|11193
1675695900000|2023-02-06 15:05:00|12521.1|12520.1|12538.5|12537.5|12540.3|12539.3|12505.3|12504.3|6934
1675696200000|2023-02-06 15:10:00|12538.3|12537.3|12500|12499|12541|12540|12495|12494|6860
1675696500000|2023-02-06 15:15:00|12500.1|12499.1|12463.3|12462.3|12502.6|12501.6|12460|12459|8514
1675696800000|2023-02-06 15:20:00|12463.6|12462.6|12442.1|12441.1|12463.7|12462.7|12435.2|12434.2|9061
1675697100000|2023-02-06 15:25:00|12441.8|12440.8|12432.3|12431.3|12452.8|12451.8|12423.5|12422.5|7108
1675697400000|2023-02-06 15:30:00|12431.1|12430.1|12432.3|12431.3|12436.8|12435.8|12406.2|12405.2|8638
1675697700000|2023-02-06 15:35:00|12433.5|12432.5|12435.6|12434.6|12447.7|12446.7|12423.3|12422.3|6116
1675698000000|2023-02-06 15:40:00|12435.8|12434.8|12446|12445|12455.1|12454.1|12429.7|12428.7|5047
1675698300000|2023-02-06 15:45:00|12446.1|12445.1|12466.5|12465.5|12467.6|12466.6|12439.6|12438.6|5632
1675698600000|2023-02-06 15:50:00|12467|12466|12499.1|12498.1|12506|12505|12461.6|12460.6|8899
1675698900000|2023-02-06 15:55:00|12498.7|12497.7|12506.8|12505.8|12512.8|12511.8|12492.6|12491.6|5291
1675699200000|2023-02-06 16:00:00|12506.7|12505.7|12494.2|12493.2|12511.8|12510.8|12492.3|12491.3|5178
1675699500000|2023-02-06 16:05:00|12494.1|12493.1|12490.3|12489.3|12526.5|12525.5|12489.6|12488.6|8166
1675699800000|2023-02-06 16:10:00|12491.1|12490.1|12495.3|12494.3|12502.8|12501.8|12484.5|12483.5|4353
1675700100000|2023-02-06 16:15:00|12496.1|12495.1|12526.1|12525.1|12532.8|12531.8|12495.6|12494.6|5941
1675700400000|2023-02-06 16:20:00|12526|12525|12527.7|12526.7|12533.5|12532.5|12515.8|12514.8|4193
1675700700000|2023-02-06 16:25:00|12527.8|12526.8|12541.2|12540.2|12547.3|12546.3|12526.1|12525.1|5433
1675701000000|2023-02-06 16:30:00|12542.1|12541.1|12530.8|12529.8|12557.8|12556.8|12530.3|12529.3|6443
1675701300000|2023-02-06 16:35:00|12530.7|12529.7|12530.7|12529.7|12537.8|12536.8|12527.6|12526.6|3388
1675701600000|2023-02-06 16:40:00|12530.6|12529.6|12524.3|12523.3|12532.6|12531.6|12515.3|12514.3|4326
1675701900000|2023-02-06 16:45:00|12524.5|12523.5|12506.5|12505.5|12530|12529|12503.5|12502.5|4108
1675702200000|2023-02-06 16:50:00|12506.3|12505.3|12508|12507|12522|12521|12499.1|12498.1|3535
1675702500000|2023-02-06 16:55:00|12507.7|12506.7|12491.8|12490.8|12510.7|12509.7|12483.7|12482.7|4563
1675702800000|2023-02-06 17:00:00|12492|12491|12483.8|12482.8|12495.8|12494.8|12471.2|12470.2|3884
1675703100000|2023-02-06 17:05:00|12484|12483|12498.7|12497.7|12503.1|12502.1|12482.2|12481.2|3559
1675703400000|2023-02-06 17:10:00|12498.6|12497.6|12497.3|12496.3|12507|12506|12494.8|12493.8|2921
1675703700000|2023-02-06 17:15:00|12497|12496|12476.1|12475.1|12504.2|12503.2|12475.2|12474.2|3239
1675704000000|2023-02-06 17:20:00|12475.7|12474.7|12487|12486|12494.3|12493.3|12473.2|12472.2|3233
1675704300000|2023-02-06 17:25:00|12487.1|12486.1|12488|12487|12494.7|12493.7|12480.7|12479.7|2068
1675704600000|2023-02-06 17:30:00|12488.2|12487.2|12505.2|12504.2|12510.7|12509.7|12487.5|12486.5|3628
1675704900000|2023-02-06 17:35:00|12505.3|12504.3|12507|12506|12520.6|12519.6|12504.2|12503.2|3139
1675705200000|2023-02-06 17:40:00|12507.1|12506.1|12496.5|12495.5|12518.6|12517.6|12492.8|12491.8|2929
1675705500000|2023-02-06 17:45:00|12496.7|12495.7|12509.6|12508.6|12518|12517|12495.2|12494.2|2263
1675705800000|2023-02-06 17:50:00|12509.5|12508.5|12497.2|12496.2|12513.7|12512.7|12493.7|12492.7|2099
1675706100000|2023-02-06 17:55:00|12497.7|12496.7|12497.5|12496.5|12504|12503|12491.2|12490.2|2292
1675706400000|2023-02-06 18:00:00|12498.2|12497.2|12484.2|12483.2|12501.1|12500.1|12476.9|12475.9|2995
1675706700000|2023-02-06 18:05:00|12484.3|12483.3|12490.9|12489.9|12500.6|12499.6|12474.4|12473.4|3149
1675707000000|2023-02-06 18:10:00|12491.3|12490.3|12493.9|12492.9|12497.4|12496.4|12458.3|12457.3|4854
1675707300000|2023-02-06 18:15:00|12494.1|12493.1|12498.2|12497.2|12499.1|12498.1|12486.3|12485.3|1964
1675707600000|2023-02-06 18:20:00|12498.1|12497.1|12486.2|12485.2|12500.4|12499.4|12482.2|12481.2|2153
1675707900000|2023-02-06 18:25:00|12485.9|12484.9|12467.9|12466.9|12491.6|12490.6|12467.7|12466.7|2511
1675708200000|2023-02-06 18:30:00|12467.7|12466.7|12473.9|12472.9|12478.6|12477.6|12463.9|12462.9|2423
1675708500000|2023-02-06 18:35:00|12473.7|12472.7|12474.9|12473.9|12481.9|12480.9|12467.7|12466.7|2104
1675708800000|2023-02-06 18:40:00|12474.7|12473.7|12468.2|12467.2|12477.3|12476.3|12456.9|12455.9|3403
1675709100000|2023-02-06 18:45:00|12467.9|12466.9|12464.1|12463.1|12475.7|12474.7|12459.9|12458.9|1965
1675709400000|2023-02-06 18:50:00|12464.2|12463.2|12468.7|12467.7|12481.2|12480.2|12463.1|12462.1|2540
1675709700000|2023-02-06 18:55:00|12468.8|12467.8|12483.1|12482.1|12485.4|12484.4|12465.4|12464.4|2377
1675710000000|2023-02-06 19:00:00|12482.9|12481.9|12500.7|12499.7|12510.7|12509.7|12482.4|12481.4|5296
1675710300000|2023-02-06 19:05:00|12500.8|12499.8|12502.4|12501.4|12506.9|12505.9|12495.3|12494.3|2333
1675710600000|2023-02-06 19:10:00|12502.3|12501.3|12507.3|12506.3|12514.4|12513.4|12497.9|12496.9|3144
1675710900000|2023-02-06 19:15:00|12507.2|12506.2|12519.4|12518.4|12525.9|12524.9|12505.2|12504.2|3549
1675711200000|2023-02-06 19:20:00|12518.9|12517.9|12508.4|12507.4|12526.6|12525.6|12507.1|12506.1|2881
1675711500000|2023-02-06 19:25:00|12508.5|12507.5|12501.1|12500.1|12510.5|12509.5|12495.6|12494.6|2974
1675711800000|2023-02-06 19:30:00|12500.6|12499.6|12487.4|12486.4|12502.8|12501.8|12484.9|12483.9|3199
1675712100000|2023-02-06 19:35:00|12487.5|12486.5|12482.4|12481.4|12491.6|12490.6|12476.9|12475.9|2489
1675712400000|2023-02-06 19:40:00|12482.1|12481.1|12482.9|12481.9|12487.6|12486.6|12465.1|12464.1|3864
1675712700000|2023-02-06 19:45:00|12483|12482|12486.3|12485.3|12489.5|12488.5|12476.1|12475.1|2369
1675713000000|2023-02-06 19:50:00|12486.4|12485.4|12485.4|12484.4|12487.6|12486.6|12471.9|12470.9|2514
1675713300000|2023-02-06 19:55:00|12485.6|12484.6|12484.6|12483.6|12488.8|12487.8|12472.8|12471.8|2390
1675713600000|2023-02-06 20:00:00|12484.1|12483.1|12482.1|12481.1|12488.9|12487.9|12477.3|12476.3|2240
1675713900000|2023-02-06 20:05:00|12481.9|12480.9|12474|12473|12483|12482|12460.4|12459.4|3965
1675714200000|2023-02-06 20:10:00|12474.1|12473.1|12451.8|12450.8|12474.6|12473.6|12450.1|12449.1|3276
1675714500000|2023-02-06 20:15:00|12451.6|12450.6|12456.3|12455.3|12463.4|12462.4|12438.6|12437.6|4272
1675714800000|2023-02-06 20:20:00|12456.4|12455.4|12442.6|12441.6|12465.6|12464.6|12441.4|12440.4|2900
1675715100000|2023-02-06 20:25:00|12442.5|12441.5|12438.6|12437.6|12448.9|12447.9|12432.6|12431.6|4396
1675715400000|2023-02-06 20:30:00|12439.3|12438.3|12449.9|12448.9|12455.1|12454.1|12421.4|12420.4|6320
1675715700000|2023-02-06 20:35:00|12450.4|12449.4|12457.6|12456.6|12469.8|12468.8|12450.4|12449.4|3800
1675716000000|2023-02-06 20:40:00|12456.9|12455.9|12456.8|12455.8|12466.8|12465.8|12453.3|12452.3|3246
1675716300000|2023-02-06 20:45:00|12456.6|12455.6|12447.5|12446.5|12462.6|12461.6|12441.4|12440.4|4284
1675716600000|2023-02-06 20:50:00|12447.8|12446.8|12473.5|12472.5|12483.6|12482.6|12447.8|12446.8|6180
1675716900000|2023-02-06 20:55:00|12473.8|12472.8|12466.9|12465.9|12473.8|12472.8|12458|12457|11269
1675717200000|2023-02-06 21:00:00|12467.4|12465.4|12467.4|12465.4|12473.8|12471.8|12464.9|12462.9|4318
1675717500000|2023-02-06 21:05:00|12467.3|12465.3|12465.9|12463.9|12469|12467|12462.5|12460.5|1858
1675717800000|2023-02-06 21:10:00|12465.6|12463.6|12462.3|12460.3|12468|12466|12460.3|12458.3|1233
1675718100000|2023-02-06 21:15:00|12462.4|12460.4|12461.5|12459.5|12463|12461|12460.4|12458.4|326
1675718400000|2023-02-06 21:20:00|12461.6|12459.6|12463.4|12461.4|12466.1|12464.1|12461.1|12459.1|196
1675718700000|2023-02-06 21:25:00|12463.3|12461.3|12465.9|12463.9|12466.5|12464.5|12463.3|12461.3|138
1675719000000|2023-02-06 21:30:00|12465.8|12463.8|12468.3|12466.3|12469.3|12467.3|12464.9|12462.9|409
1675719300000|2023-02-06 21:35:00|12468.1|12466.1|12467.8|12465.8|12468.6|12466.6|12466.9|12464.9|123
1675719600000|2023-02-06 21:40:00|12467.9|12465.9|12464.4|12462.4|12468.5|12466.5|12464.1|12462.1|302
1675719900000|2023-02-06 21:45:00|12464.5|12462.5|12460.6|12458.6|12466.6|12464.6|12458|12456|445
1675720200000|2023-02-06 21:50:00|12460.8|12458.8|12463.9|12461.9|12463.9|12461.9|12460.6|12458.6|259
1675720500000|2023-02-06 21:55:00|12464|12462|12468.6|12463.6|12468.6|12465.4|12463.8|12461.8|341
1675720800000|2023-02-06 22:00:00|12468.8|12463.8|12468.4|12463.4|12469.8|12464.8|12468.4|12463.4|0
1675721100000|2023-02-06 22:05:00|12468.3|12463.3|12469.2|12464.2|12469.2|12464.2|12468.2|12463.2|0
1675721400000|2023-02-06 22:10:00|12469|12464|12467.2|12462.2|12469.1|12464.1|12467.2|12462.2|0
1675721700000|2023-02-06 22:15:00|12467.3|12462.3|12467.6|12462.6|12467.7|12462.7|12467.1|12462.1|0
1675722000000|2023-02-06 22:20:00|12467.5|12462.5|12468.5|12463.5|12469|12464|12467.5|12462.5|0
1675722300000|2023-02-06 22:25:00|12467.4|12462.4|12466.2|12461.2|12468.6|12463.6|12466.1|12461.1|0
1675722600000|2023-02-06 22:30:00|12466.1|12461.1|12467.7|12462.7|12468.3|12463.3|12466|12461|0
1675722900000|2023-02-06 22:35:00|12468|12463|12467.7|12462.7|12468.7|12463.7|12466.6|12461.6|0
1675723200000|2023-02-06 22:40:00|12467.4|12462.4|12466.1|12461.1|12468.1|12463.1|12466|12461|0
1675723500000|2023-02-06 22:45:00|12466|12461|12468.1|12463.1|12468.3|12463.3|12466|12461|0
1675723800000|2023-02-06 22:50:00|12467.9|12462.9|12468|12463|12468.2|12463.2|12467.9|12462.9|0
1675724100000|2023-02-06 22:55:00|12467.9|12462.9|12468.2|12463.2|12468.2|12463.2|12467.6|12462.6|0
1675724400000|2023-02-06 23:00:00|12467.9|12462.9|12466.4|12464.4|12473.5|12471.5|12466.4|12462.9|535
1675724700000|2023-02-06 23:05:00|12466.3|12464.3|12467.6|12465.6|12469|12467|12464.3|12462.3|162
1675725000000|2023-02-06 23:10:00|12468.8|12466.8|12479.3|12477.3|12482.9|12480.9|12466.5|12464.5|532
1675725300000|2023-02-06 23:15:00|12479.1|12477.1|12480.1|12478.1|12481.8|12479.8|12476.1|12474.1|375
1675725600000|2023-02-06 23:20:00|12480.3|12478.3|12477.9|12475.9|12480.6|12478.6|12475.5|12473.5|143
1675725900000|2023-02-06 23:25:00|12477.8|12475.8|12476.5|12474.5|12480.8|12478.8|12475.5|12473.5|180
1675726200000|2023-02-06 23:30:00|12476.3|12474.3|12475.1|12473.1|12476.3|12474.3|12470.8|12468.8|236
1675726500000|2023-02-06 23:35:00|12475.3|12473.3|12478.6|12476.6|12480.4|12478.4|12474.5|12472.5|238
1675726800000|2023-02-06 23:40:00|12478.4|12476.4|12483.4|12481.4|12485.3|12483.3|12476.8|12474.8|294
1675727100000|2023-02-06 23:45:00|12483.3|12481.3|12489.9|12487.9|12490.3|12488.3|12482.6|12480.6|453
1675727400000|2023-02-06 23:50:00|12490|12488|12485|12483|12491.1|12489.1|12485|12483|259
1675727700000|2023-02-06 23:55:00|12485.1|12483.1|12489.9|12487.9|12490|12488|12484|12482|268
1675728000000|2023-02-07 00:00:00|12489.8|12487.8|12488.8|12486.8|12491.9|12489.9|12486.8|12484.8|555
1675728300000|2023-02-07 00:05:00|12488.6|12486.6|12495.9|12493.9|12497.9|12495.9|12488.5|12486.5|435
1675728600000|2023-02-07 00:10:00|12496|12494|12497.5|12495.5|12499.6|12497.6|12495.9|12493.9|362
1675728900000|2023-02-07 00:15:00|12497.4|12495.4|12497.9|12495.9|12499.8|12497.8|12496|12494|282
1675729200000|2023-02-07 00:20:00|12497.4|12495.4|12496.8|12494.8|12499.1|12497.1|12495.4|12493.4|207
1675729500000|2023-02-07 00:25:00|12496.6|12494.6|12495.1|12493.1|12497.6|12495.6|12494.8|12492.8|136
1675729800000|2023-02-07 00:30:00|12495|12493|12499.1|12497.1|12499.8|12497.8|12494.6|12492.6|322
1675730100000|2023-02-07 00:35:00|12499|12497|12499|12497|12499.6|12497.6|12494.9|12492.9|227
1675730400000|2023-02-07 00:40:00|12499.1|12497.1|12497.8|12495.8|12499.8|12497.8|12497|12495|113
1675730700000|2023-02-07 00:45:00|12497.9|12495.9|12506.4|12504.4|12507.9|12505.9|12496.9|12494.9|633
1675731000000|2023-02-07 00:50:00|12506.5|12504.5|12502.5|12500.5|12507.5|12505.5|12500.9|12498.9|234
1675731300000|2023-02-07 00:55:00|12502.4|12500.4|12506.5|12504.5|12508.3|12506.3|12502.4|12500.4|226
1675731600000|2023-02-07 01:00:00|12506.6|12504.6|12511.1|12509.1|12512.8|12510.8|12506.4|12504.4|495
1675731900000|2023-02-07 01:05:00|12510.9|12508.9|12509.3|12507.3|12511.3|12509.3|12506|12504|244
1675732200000|2023-02-07 01:10:00|12509.4|12507.4|12516.6|12514.6|12516.9|12514.9|12509.1|12507.1|500
1675732500000|2023-02-07 01:15:00|12516.4|12514.4|12517.9|12515.9|12519.8|12517.8|12516.3|12514.3|394
1675732800000|2023-02-07 01:20:00|12518.4|12516.4|12514.1|12512.1|12518.6|12516.6|12512.9|12510.9|413
1675733100000|2023-02-07 01:25:00|12514|12512|12517.4|12515.4|12518.3|12516.3|12512.1|12510.1|234
1675733400000|2023-02-07 01:30:00|12517.6|12515.6|12511.8|12509.8|12520.1|12518.1|12509.6|12507.6|402
1675733700000|2023-02-07 01:35:00|12511.6|12509.6|12510|12508|12511.9|12509.9|12508.1|12506.1|237
1675734000000|2023-02-07 01:40:00|12510.1|12508.1|12506.1|12504.1|12512.3|12510.3|12504.3|12502.3|291
1675734300000|2023-02-07 01:45:00|12506.3|12504.3|12507.5|12505.5|12509.6|12507.6|12505.3|12503.3|168
1675734600000|2023-02-07 01:50:00|12507.6|12505.6|12512|12510|12513.4|12511.4|12506.9|12504.9|286
1675734900000|2023-02-07 01:55:00|12511.9|12509.9|12516.9|12514.9|12517.4|12515.4|12510.5|12508.5|324
1675735200000|2023-02-07 02:00:00|12517.3|12515.3|12515.9|12513.9|12517.6|12515.6|12514.3|12512.3|213
1675735500000|2023-02-07 02:05:00|12516.3|12514.3|12512.3|12510.3|12518|12516|12512.3|12510.3|173
1675735800000|2023-02-07 02:10:00|12512.1|12510.1|12512.5|12510.5|12514.3|12512.3|12510.1|12508.1|233
1675736100000|2023-02-07 02:15:00|12512.6|12510.6|12509.1|12507.1|12512.9|12510.9|12508|12506|194
1675736400000|2023-02-07 02:20:00|12509.3|12507.3|12510.3|12508.3|12511.6|12509.6|12504.9|12502.9|248
1675736700000|2023-02-07 02:25:00|12510.4|12508.4|12508.6|12506.6|12511|12509|12506.3|12504.3|100
1675737000000|2023-02-07 02:30:00|12508.8|12506.8|12506.3|12504.3|12510.6|12508.6|12505.4|12503.4|183
1675737300000|2023-02-07 02:35:00|12506.4|12504.4|12505.5|12503.5|12508.8|12506.8|12505.3|12503.3|173
1675737600000|2023-02-07 02:40:00|12505.6|12503.6|12507|12505|12507.3|12505.3|12502.9|12500.9|212
1675737900000|2023-02-07 02:45:00|12506.9|12504.9|12507.8|12505.8|12508.5|12506.5|12503.8|12501.8|199
1675738200000|2023-02-07 02:50:00|12507.9|12505.9|12512.1|12510.1|12512.6|12510.6|12507.9|12505.9|189
1675738500000|2023-02-07 02:55:00|12512.3|12510.3|12511.9|12509.9|12512.3|12510.3|12509.5|12507.5|178
1675738800000|2023-02-07 03:00:00|12511.8|12509.8|12507.6|12505.6|12512.4|12510.4|12507.5|12505.5|260
1675739100000|2023-02-07 03:05:00|12507.4|12505.4|12509.1|12507.1|12509.3|12507.3|12504.4|12502.4|240
1675739400000|2023-02-07 03:10:00|12509.3|12507.3|12504.9|12502.9|12510.9|12508.9|12504.6|12502.6|295
1675739700000|2023-02-07 03:15:00|12504.8|12502.8|12506.1|12504.1|12508.1|12506.1|12502.4|12500.4|207
1675740000000|2023-02-07 03:20:00|12506.3|12504.3|12508.4|12506.4|12509.3|12507.3|12505.6|12503.6|87
1675740300000|2023-02-07 03:25:00|12508.5|12506.5|12509|12507|12511.1|12509.1|12507.1|12505.1|169
1675740600000|2023-02-07 03:30:00|12508.9|12506.9|12504|12502|12510.5|12508.5|12501.5|12499.5|444
1675740900000|2023-02-07 03:35:00|12504.1|12502.1|12503.6|12501.6|12506.8|12504.8|12502|12500|149
1675741200000|2023-02-07 03:40:00|12503.8|12501.8|12503.8|12501.8|12505.6|12503.6|12502.5|12500.5|193
1675741500000|2023-02-07 03:45:00|12503.9|12501.9|12505.5|12503.5|12507.6|12505.6|12502.1|12500.1|161
1675741800000|2023-02-07 03:50:00|12505.6|12503.6|12496.3|12494.3|12506.5|12504.5|12496.1|12494.1|426
1675742100000|2023-02-07 03:55:00|12496.1|12494.1|12497.9|12495.9|12498.1|12496.1|12493.8|12491.8|354
1675742400000|2023-02-07 04:00:00|12498.1|12496.1|12499.6|12497.6|12501.3|12499.3|12496.6|12494.6|293
1675742700000|2023-02-07 04:05:00|12499.5|12497.5|12503.1|12501.1|12503.6|12501.6|12497.9|12495.9|283
1675743000000|2023-02-07 04:10:00|12503.4|12501.4|12504.5|12502.5|12505|12503|12501.4|12499.4|207
1675743300000|2023-02-07 04:15:00|12504.6|12502.6|12496.4|12494.4|12504.6|12502.6|12494.9|12492.9|328
1675743600000|2023-02-07 04:20:00|12496.5|12494.5|12494.6|12492.6|12498.3|12496.3|12494|12492|190
1675743900000|2023-02-07 04:25:00|12494.5|12492.5|12496.1|12494.1|12496.3|12494.3|12494.1|12492.1|201
1675744200000|2023-02-07 04:30:00|12496|12494|12494.5|12492.5|12496|12494|12494.3|12492.3|149
1675744500000|2023-02-07 04:35:00|12494.6|12492.6|12489.5|12487.5|12495.6|12493.6|12487.5|12485.5|416
1675744800000|2023-02-07 04:40:00|12489.3|12487.3|12483.9|12481.9|12490.6|12488.6|12483.9|12481.9|356
1675745100000|2023-02-07 04:45:00|12484|12482|12485.6|12483.6|12486.9|12484.9|12483.8|12481.8|225
1675745400000|2023-02-07 04:50:00|12485.5|12483.5|12486.6|12484.6|12487.5|12485.5|12483.1|12481.1|207
1675745700000|2023-02-07 04:55:00|12486.4|12484.4|12484.6|12482.6|12487.6|12485.6|12483.4|12481.4|219
1675746000000|2023-02-07 05:00:00|12484.8|12482.8|12488.5|12486.5|12489|12487|12484.5|12482.5|233
1675746300000|2023-02-07 05:05:00|12488.6|12486.6|12491.5|12489.5|12495.4|12493.4|12488.5|12486.5|391
1675746600000|2023-02-07 05:10:00|12491.4|12489.4|12490.3|12488.3|12491.5|12489.5|12488.6|12486.6|137
1675746900000|2023-02-07 05:15:00|12490.1|12488.1|12490.9|12488.9|12493.1|12491.1|12490.1|12488.1|95
1675747200000|2023-02-07 05:20:00|12490.8|12488.8|12491.3|12489.3|12491.6|12489.6|12489.4|12487.4|82
1675747500000|2023-02-07 05:25:00|12491.1|12489.1|12492.9|12490.9|12492.9|12490.9|12490.5|12488.5|77
1675747800000|2023-02-07 05:30:00|12492.5|12490.5|12496.4|12494.4|12499.6|12497.6|12492|12490|280
1675748100000|2023-02-07 05:35:00|12496.3|12494.3|12492.4|12490.4|12496.4|12494.4|12492.4|12490.4|194
1675748400000|2023-02-07 05:40:00|12492.1|12490.1|12491.1|12489.1|12493.5|12491.5|12489.3|12487.3|148
1675748700000|2023-02-07 05:45:00|12491|12489|12486|12484|12491.4|12489.4|12485.6|12483.6|199
1675749000000|2023-02-07 05:50:00|12485.9|12483.9|12490.1|12488.1|12490.3|12488.3|12485.6|12483.6|192
1675749300000|2023-02-07 05:55:00|12490.3|12488.3|12492|12490|12496|12494|12489|12487|564
1675749600000|2023-02-07 06:00:00|12491.4|12489.4|12492.3|12490.3|12493.8|12491.8|12488.9|12486.9|252
1675749900000|2023-02-07 06:05:00|12492.4|12490.4|12493.5|12491.5|12497.5|12495.5|12492.4|12490.4|235
1675750200000|2023-02-07 06:10:00|12493.4|12491.4|12490.8|12488.8|12494.5|12492.5|12490|12488|198
1675750500000|2023-02-07 06:15:00|12490.9|12488.9|12491.3|12489.3|12491.9|12489.9|12488.5|12486.5|149
1675750800000|2023-02-07 06:20:00|12491.4|12489.4|12492.5|12490.5|12493.1|12491.1|12491|12489|82
1675751100000|2023-02-07 06:25:00|12492.6|12490.6|12489.5|12487.5|12493.1|12491.1|12488.4|12486.4|85
1675751400000|2023-02-07 06:30:00|12488.6|12486.6|12490.5|12488.5|12491.4|12489.4|12488.5|12486.5|81
1675751700000|2023-02-07 06:35:00|12490.4|12488.4|12489.6|12487.6|12491.8|12489.8|12488.9|12486.9|149
1675752000000|2023-02-07 06:40:00|12489.8|12487.8|12489.5|12487.5|12491.8|12489.8|12487.5|12485.5|146
1675752300000|2023-02-07 06:45:00|12489.4|12487.4|12486.5|12484.5|12489.4|12487.4|12485.6|12483.6|162
1675752600000|2023-02-07 06:50:00|12486.4|12484.4|12490.1|12488.1|12491|12489|12485.4|12483.4|192
1675752900000|2023-02-07 06:55:00|12489.9|12487.9|12490.1|12488.1|12491.8|12489.8|12489.1|12487.1|121
1675753200000|2023-02-07 07:00:00|12490|12488|12485.6|12483.6|12490|12488|12484.6|12482.6|244
1675753500000|2023-02-07 07:05:00|12485.5|12483.5|12494.1|12492.1|12495.4|12493.4|12485.3|12483.3|545
1675753800000|2023-02-07 07:10:00|12493.9|12491.9|12492.9|12490.9|12496.4|12494.4|12491.3|12489.3|504
1675754100000|2023-02-07 07:15:00|12492.8|12490.8|12496.3|12494.3|12505.4|12503.4|12492.3|12490.3|1015
1675754400000|2023-02-07 07:20:00|12496.4|12494.4|12496|12494|12502.4|12500.4|12495.1|12493.1|429
1675754700000|2023-02-07 07:25:00|12496.1|12494.1|12498.8|12496.8|12499.8|12497.8|12493.9|12491.9|285
1675755000000|2023-02-07 07:30:00|12498.9|12496.9|12494.4|12492.4|12499.9|12497.9|12492.8|12490.8|574
1675755300000|2023-02-07 07:35:00|12494.5|12492.5|12493|12491|12498.1|12496.1|12492.4|12490.4|504
1675755600000|2023-02-07 07:40:00|12493.1|12491.1|12487.4|12485.4|12494.1|12492.1|12486.4|12484.4|993
1675755900000|2023-02-07 07:45:00|12487.3|12485.3|12483.8|12481.8|12488.4|12486.4|12479.6|12477.6|847
1675756200000|2023-02-07 07:50:00|12483.6|12481.6|12482.3|12480.3|12487.9|12485.9|12480.1|12478.1|412
1675756500000|2023-02-07 07:55:00|12482.1|12480.1|12482.8|12480.8|12488.1|12486.1|12477.9|12475.9|809
1675756800000|2023-02-07 08:00:00|12483.6|12481.6|12476|12474|12485.1|12483.1|12475.4|12473.4|1373
1675757100000|2023-02-07 08:05:00|12475.9|12473.9|12444.5|12442.5|12476.4|12474.4|12434.3|12432.3|2932
1675757400000|2023-02-07 08:10:00|12444|12442|12435.9|12433.9|12448.4|12446.4|12429.8|12427.8|1774
1675757700000|2023-02-07 08:15:00|12435.8|12433.8|12451.5|12449.5|12455|12453|12434.5|12432.5|2071
1675758000000|2023-02-07 08:20:00|12451.6|12449.6|12456.3|12454.3|12457.3|12455.3|12444.3|12442.3|824
1675758300000|2023-02-07 08:25:00|12456.1|12454.1|12461.5|12459.5|12469.5|12467.5|12453.4|12451.4|1156
1675758600000|2023-02-07 08:30:00|12461.6|12459.6|12463.6|12461.6|12467.6|12465.6|12446|12444|1271
1675758900000|2023-02-07 08:35:00|12463.8|12461.8|12456.1|12454.1|12466.5|12464.5|12449.1|12447.1|752
1675759200000|2023-02-07 08:40:00|12456.3|12454.3|12459.3|12457.3|12467.4|12465.4|12452.8|12450.8|752
1675759500000|2023-02-07 08:45:00|12460|12458|12471.6|12469.6|12474.6|12472.6|12459.4|12457.4|954
1675759800000|2023-02-07 08:50:00|12471.5|12469.5|12464.8|12462.8|12471.9|12469.9|12461.9|12459.9|486
1675760100000|2023-02-07 08:55:00|12464.9|12462.9|12469.8|12467.8|12472.4|12470.4|12464.5|12462.5|430
1675760400000|2023-02-07 09:00:00|12469.6|12467.6|12482.4|12480.4|12486|12484|12469.1|12467.1|1364
1675760700000|2023-02-07 09:05:00|12482.3|12480.3|12491.8|12489.8|12492.6|12490.6|12478.1|12476.1|762
1675761000000|2023-02-07 09:10:00|12491.6|12489.6|12515.3|12513.3|12516|12514|12491.1|12489.1|1986
1675761300000|2023-02-07 09:15:00|12515.9|12513.9|12515.3|12513.3|12518.6|12516.6|12511.3|12509.3|1195
1675761600000|2023-02-07 09:20:00|12515.5|12513.5|12520.5|12518.5|12525.1|12523.1|12513.6|12511.6|1543
1675761900000|2023-02-07 09:25:00|12520.3|12518.3|12519.3|12517.3|12523.1|12521.1|12517.5|12515.5|711
1675762200000|2023-02-07 09:30:00|12519.1|12517.1|12518.5|12516.5|12525.9|12523.9|12517.6|12515.6|726
1675762500000|2023-02-07 09:35:00|12518.6|12516.6|12517.3|12515.3|12527.1|12525.1|12517|12515|688
1675762800000|2023-02-07 09:40:00|12517.4|12515.4|12518.5|12516.5|12520.3|12518.3|12515.1|12513.1|411
1675763100000|2023-02-07 09:45:00|12518.6|12516.6|12517.8|12515.8|12518.9|12516.9|12513.5|12511.5|390
1675763400000|2023-02-07 09:50:00|12517.6|12515.6|12519.5|12517.5|12519.9|12517.9|12512.9|12510.9|384
1675763700000|2023-02-07 09:55:00|12519.4|12517.4|12514.5|12512.5|12519.8|12517.8|12511.4|12509.4|446
1675764000000|2023-02-07 10:00:00|12514.4|12512.4|12508.4|12506.4|12517.4|12515.4|12508.4|12506.4|477
1675764300000|2023-02-07 10:05:00|12508.1|12506.1|12503.1|12501.1|12508.6|12506.6|12502.4|12500.4|652
1675764600000|2023-02-07 10:10:00|12503.3|12501.3|12508|12506|12509.6|12507.6|12501.4|12499.4|589
1675764900000|2023-02-07 10:15:00|12507.8|12505.8|12505.5|12503.5|12508.1|12506.1|12502|12500|366
1675765200000|2023-02-07 10:20:00|12505.6|12503.6|12510|12508|12511.4|12509.4|12505.4|12503.4|375
1675765500000|2023-02-07 10:25:00|12510.1|12508.1|12520.3|12518.3|12521|12519|12510.1|12508.1|539
1675765800000|2023-02-07 10:30:00|12520.1|12518.1|12518|12516|12522.6|12520.6|12517.1|12515.1|489
1675766100000|2023-02-07 10:35:00|12517.9|12515.9|12511.9|12509.9|12518.5|12516.5|12511.9|12509.9|333
1675766400000|2023-02-07 10:40:00|12511.3|12509.3|12506|12504|12511.3|12509.3|12505|12503|340
1675766700000|2023-02-07 10:45:00|12506.1|12504.1|12500.1|12498.1|12506.4|12504.4|12499.1|12497.1|402
1675767000000|2023-02-07 10:50:00|12500.3|12498.3|12495.9|12493.9|12501.8|12499.8|12495.1|12493.1|572
1675767300000|2023-02-07 10:55:00|12496|12494|12485.4|12483.4|12498.8|12496.8|12484.1|12482.1|706
1675767600000|2023-02-07 11:00:00|12485.9|12483.9|12491|12489|12491.5|12489.5|12479.1|12477.1|945
1675767900000|2023-02-07 11:05:00|12491.1|12489.1|12497.4|12495.4|12499.5|12497.5|12491.1|12489.1|564
1675768200000|2023-02-07 11:10:00|12497|12495|12490.8|12488.8|12497.1|12495.1|12489.3|12487.3|384
1675768500000|2023-02-07 11:15:00|12490.6|12488.6|12487.8|12485.8|12492.1|12490.1|12481.8|12479.8|645
1675768800000|2023-02-07 11:20:00|12487.6|12485.6|12480|12478|12487.6|12485.6|12477.9|12475.9|508
1675769100000|2023-02-07 11:25:00|12480.1|12478.1|12492.1|12490.1|12492.6|12490.6|12479.5|12477.5|447
1675769400000|2023-02-07 11:30:00|12492|12490|12488.5|12486.5|12494.9|12492.9|12479.1|12477.1|1000
1675769700000|2023-02-07 11:35:00|12488.4|12486.4|12485.8|12483.8|12490.5|12488.5|12479.1|12477.1|638
1675770000000|2023-02-07 11:40:00|12485.9|12483.9|12487.4|12485.4|12493|12491|12483|12481|568
1675770300000|2023-02-07 11:45:00|12487.5|12485.5|12487.9|12485.9|12490.4|12488.4|12481.6|12479.6|454
1675770600000|2023-02-07 11:50:00|12487.8|12485.8|12494.3|12492.3|12495.9|12493.9|12487.1|12485.1|538
1675770900000|2023-02-07 11:55:00|12493.8|12491.8|12496.6|12494.6|12499.4|12497.4|12492.4|12490.4|566
1675771200000|2023-02-07 12:00:00|12496.5|12494.5|12509.5|12507.5|12511.1|12509.1|12495.8|12493.8|1038
1675771500000|2023-02-07 12:05:00|12509.4|12507.4|12513|12511|12516.3|12514.3|12509.3|12507.3|768
1675771800000|2023-02-07 12:10:00|12513.1|12511.1|12507.5|12505.5|12513.3|12511.3|12506.1|12504.1|671
1675772100000|2023-02-07 12:15:00|12507.4|12505.4|12512.1|12510.1|12516.9|12514.9|12507|12505|622
1675772400000|2023-02-07 12:20:00|12512.3|12510.3|12517.1|12515.1|12519.8|12517.8|12511.1|12509.1|628
1675772700000|2023-02-07 12:25:00|12517|12515|12512.3|12510.3|12517.6|12515.6|12508.9|12506.9|448
1675773000000|2023-02-07 12:30:00|12512.1|12510.1|12505.4|12503.4|12515.6|12513.6|12505.4|12503.4|556
1675773300000|2023-02-07 12:35:00|12505.3|12503.3|12511|12509|12511.8|12509.8|12501.4|12499.4|729
1675773600000|2023-02-07 12:40:00|12511.1|12509.1|12505.4|12503.4|12515.3|12513.3|12503.8|12501.8|494
1675773900000|2023-02-07 12:45:00|12505.5|12503.5|12502|12500|12511|12509|12499.1|12497.1|692
1675774200000|2023-02-07 12:50:00|12501.5|12499.5|12505.4|12503.4|12507|12505|12497.1|12495.1|730
1675774500000|2023-02-07 12:55:00|12505.5|12503.5|12514.4|12512.4|12515.1|12513.1|12504.6|12502.6|616
1675774800000|2023-02-07 13:00:00|12514.3|12512.3|12508.4|12506.4|12514.5|12512.5|12503|12501|1035
1675775100000|2023-02-07 13:05:00|12508.3|12506.3|12502.4|12500.4|12515.4|12513.4|12501|12499|927
1675775400000|2023-02-07 13:10:00|12502.8|12500.8|12505.6|12503.6|12506.9|12504.9|12498.8|12496.8|979
1675775700000|2023-02-07 13:15:00|12505.3|12503.3|12500.9|12498.9|12510.5|12508.5|12499|12497|1405
1675776000000|2023-02-07 13:20:00|12500.8|12498.8|12483.3|12481.3|12501.8|12499.8|12479.5|12477.5|2022
1675776300000|2023-02-07 13:25:00|12483.1|12481.1|12486.4|12484.4|12487.4|12485.4|12475.6|12473.6|1768
1675776600000|2023-02-07 13:30:00|12485.8|12483.8|12475.4|12473.4|12489.3|12487.3|12467.4|12465.4|2225
1675776900000|2023-02-07 13:35:00|12475|12473|12472.6|12470.6|12476.4|12474.4|12464.8|12462.8|1633
1675777200000|2023-02-07 13:40:00|12472.9|12470.9|12474.5|12472.5|12477.8|12475.8|12466.8|12464.8|1395
1675777500000|2023-02-07 13:45:00|12474.6|12472.6|12469.5|12467.5|12474.9|12472.9|12467.5|12465.5|1453
1675777800000|2023-02-07 13:50:00|12469.1|12467.1|12465.1|12463.1|12472.4|12470.4|12461.3|12459.3|2213
1675778100000|2023-02-07 13:55:00|12464.6|12462.6|12473|12471|12473.6|12471.6|12458.3|12456.3|2129
1675778400000|2023-02-07 14:00:00|12473.1|12471.1|12467.4|12465.4|12473.8|12471.8|12461.5|12459.5|1491
1675778700000|2023-02-07 14:05:00|12467.3|12465.3|12457.9|12455.9|12471.4|12469.4|12453.1|12451.1|2759
1675779000000|2023-02-07 14:10:00|12458.1|12456.1|12460.4|12458.4|12461.9|12459.9|12454.4|12452.4|1278
1675779300000|2023-02-07 14:15:00|12460.6|12458.6|12463.4|12461.4|12464|12462|12454.6|12452.6|1688
1675779600000|2023-02-07 14:20:00|12463.3|12461.3|12467.9|12465.9|12468.9|12466.9|12458|12456|1801
1675779900000|2023-02-07 14:25:00|12467.8|12465.8|12457.3|12455.3|12467.8|12465.8|12453.1|12451.1|3963
1675780200000|2023-02-07 14:30:00|12456.8|12455.8|12458.6|12457.6|12476.1|12475.1|12448.6|12447.6|16086
1675780500000|2023-02-07 14:35:00|12457.8|12456.8|12476.3|12475.3|12480.9|12479.9|12442|12441|10397
1675780800000|2023-02-07 14:40:00|12476.4|12475.4|12490.9|12489.9|12499.1|12498.1|12462.4|12461.4|9393
1675781100000|2023-02-07 14:45:00|12490.8|12489.8|12480.9|12479.9|12493.8|12492.8|12466.8|12465.8|6935
1675781400000|2023-02-07 14:50:00|12481|12480|12477.9|12476.9|12512|12511|12462.4|12461.4|9622
1675781700000|2023-02-07 14:55:00|12478|12477|12456.6|12455.6|12488.1|12487.1|12448.4|12447.4|8507
1675782000000|2023-02-07 15:00:00|12456.3|12455.3|12457.8|12456.8|12464.3|12463.3|12443.1|12442.1|6988
1675782300000|2023-02-07 15:05:00|12457.6|12456.6|12445.4|12444.4|12474|12473|12445.4|12444.4|6309
1675782600000|2023-02-07 15:10:00|12444.8|12443.8|12457.1|12456.1|12462.8|12461.8|12436|12435|8328
1675782900000|2023-02-07 15:15:00|12457.5|12456.5|12478.1|12477.1|12479.9|12478.9|12449.8|12448.8|6386
1675783200000|2023-02-07 15:20:00|12478.3|12477.3|12472.4|12471.4|12483.6|12482.6|12466.9|12465.9|4731
1675783500000|2023-02-07 15:25:00|12472.3|12471.3|12456.4|12455.4|12477.9|12476.9|12446.1|12445.1|5566
1675783800000|2023-02-07 15:30:00|12456.5|12455.5|12467.1|12466.1|12478.1|12477.1|12453.6|12452.6|5066
1675784100000|2023-02-07 15:35:00|12466.9|12465.9|12476.5|12475.5|12483.4|12482.4|12457.6|12456.6|4595
1675784400000|2023-02-07 15:40:00|12476.6|12475.6|12489.5|12488.5|12491.3|12490.3|12468.8|12467.8|3954
1675784700000|2023-02-07 15:45:00|12489.6|12488.6|12484.4|12483.4|12491.1|12490.1|12478.9|12477.9|3954
1675785000000|2023-02-07 15:50:00|12484.3|12483.3|12480.1|12479.1|12496.3|12495.3|12477.1|12476.1|4688
1675785300000|2023-02-07 15:55:00|12480.3|12479.3|12473.6|12472.6|12485.8|12484.8|12469.9|12468.9|3474
1675785600000|2023-02-07 16:00:00|12474.6|12473.6|12476.4|12475.4|12487.4|12486.4|12474.6|12473.6|3359
1675785900000|2023-02-07 16:05:00|12476.5|12475.5|12511.9|12510.9|12521.3|12520.3|12476|12475|6938
1675786200000|2023-02-07 16:10:00|12511.8|12510.8|12514.3|12513.3|12519.4|12518.4|12503.6|12502.6|4215
1675786500000|2023-02-07 16:15:00|12514.4|12513.4|12510.9|12509.9|12522.1|12521.1|12508.6|12507.6|3487
1675786800000|2023-02-07 16:20:00|12511|12510|12506.5|12505.5|12514.4|12513.4|12501.9|12500.9|2880
1675787100000|2023-02-07 16:25:00|12506.9|12505.9|12516.8|12515.8|12526.5|12525.5|12505.5|12504.5|3470
1675787400000|2023-02-07 16:30:00|12516.9|12515.9|12544.1|12543.1|12553|12552|12516|12515|7599
1675787700000|2023-02-07 16:35:00|12543.9|12542.9|12538.6|12537.6|12550|12549|12537.8|12536.8|3945
1675788000000|2023-02-07 16:40:00|12538.9|12537.9|12542.1|12541.1|12546.4|12545.4|12533.8|12532.8|3342
1675788300000|2023-02-07 16:45:00|12542.3|12541.3|12543.6|12542.6|12551.5|12550.5|12537.8|12536.8|3781
1675788600000|2023-02-07 16:50:00|12543.5|12542.5|12533.9|12532.9|12548|12547|12532.8|12531.8|2699
1675788900000|2023-02-07 16:55:00|12534|12533|12530.3|12529.3|12543.4|12542.4|12529.8|12528.8|3133
1675789200000|2023-02-07 17:00:00|12530.4|12529.4|12537.6|12536.6|12541.8|12540.8|12524.9|12523.9|3067
1675789500000|2023-02-07 17:05:00|12537.5|12536.5|12534.6|12533.6|12544.1|12543.1|12532.8|12531.8|2220
1675789800000|2023-02-07 17:10:00|12534.8|12533.8|12534.4|12533.4|12540.6|12539.6|12526.4|12525.4|2167
1675790100000|2023-02-07 17:15:00|12534.1|12533.1|12526.5|12525.5|12534.8|12533.8|12526.3|12525.3|1746
1675790400000|2023-02-07 17:20:00|12526.6|12525.6|12501.9|12500.9|12527.3|12526.3|12494.9|12493.9|5597
1675790700000|2023-02-07 17:25:00|12502|12501|12501.4|12500.4|12509.6|12508.6|12496.4|12495.4|2964
1675791000000|2023-02-07 17:30:00|12501.5|12500.5|12506.1|12505.1|12514|12513|12499.6|12498.6|2888
1675791300000|2023-02-07 17:35:00|12506|12505|12514|12513|12516.4|12515.4|12503.1|12502.1|2223
1675791600000|2023-02-07 17:40:00|12513.8|12512.8|12569.4|12568.4|12585.8|12584.8|12503.9|12502.9|19874
1675791900000|2023-02-07 17:45:00|12569.8|12568.8|12653.4|12652.4|12653.9|12652.9|12569.1|12568.1|22365
1675792200000|2023-02-07 17:50:00|12654|12653|12692.9|12691.9|12701.1|12700.1|12628|12627|16979
1675792500000|2023-02-07 17:55:00|12692.8|12691.8|12700.8|12699.8|12736.5|12735.5|12683.4|12682.4|18088
1675792800000|2023-02-07 18:00:00|12700.4|12699.4|12651.3|12650.3|12722.8|12721.8|12647.6|12646.6|19326
1675793100000|2023-02-07 18:05:00|12651.5|12650.5|12648.1|12647.1|12681.8|12680.8|12632.9|12631.9|11567
1675793400000|2023-02-07 18:10:00|12648.3|12647.3|12613.5|12612.5|12662.9|12661.9|12610.9|12609.9|11021
1675793700000|2023-02-07 18:15:00|12612.4|12611.4|12605|12604|12619.9|12618.9|12542.5|12541.5|18610
1675794000000|2023-02-07 18:20:00|12605.5|12604.5|12566.1|12565.1|12610.4|12609.4|12554|12553|11177
1675794300000|2023-02-07 18:25:00|12565.3|12564.3|12506.5|12505.5|12592.9|12591.9|12504.9|12503.9|13741
1675794600000|2023-02-07 18:30:00|12506.4|12505.4|12422.1|12421.1|12507.3|12506.3|12420.9|12419.9|20244
1675794900000|2023-02-07 18:35:00|12421.9|12420.9|12461|12460|12473.4|12472.4|12418.4|12417.4|14947
1675795200000|2023-02-07 18:40:00|12461.1|12460.1|12456.3|12455.3|12503.9|12502.9|12449.9|12448.9|11498
1675795500000|2023-02-07 18:45:00|12456.1|12455.1|12432.6|12431.6|12465.6|12464.6|12424.3|12423.3|7992
1675795800000|2023-02-07 18:50:00|12431.3|12430.3|12467.3|12466.3|12471.3|12470.3|12421.6|12420.6|8022
1675796100000|2023-02-07 18:55:00|12467.5|12466.5|12472.4|12471.4|12483.8|12482.8|12456.3|12455.3|6498
1675796400000|2023-02-07 19:00:00|12472.6|12471.6|12526.1|12525.1|12529.1|12528.1|12469.1|12468.1|9834
1675796700000|2023-02-07 19:05:00|12526|12525|12560.3|12559.3|12578.4|12577.4|12518.6|12517.6|11804
1675797000000|2023-02-07 19:10:00|12561.1|12560.1|12580.4|12579.4|12593|12592|12557.5|12556.5|9092
1675797300000|2023-02-07 19:15:00|12580.3|12579.3|12606|12605|12613.3|12612.3|12579.8|12578.8|7635
1675797600000|2023-02-07 19:20:00|12606.1|12605.1|12599.5|12598.5|12610.1|12609.1|12577.1|12576.1|6872
1675797900000|2023-02-07 19:25:00|12599.4|12598.4|12591.9|12590.9|12615|12614|12581.3|12580.3|5856
1675798200000|2023-02-07 19:30:00|12591.5|12590.5|12640|12639|12652.1|12651.1|12584.1|12583.1|11048
1675798500000|2023-02-07 19:35:00|12640.4|12639.4|12637.6|12636.6|12646.6|12645.6|12630|12629|4490
1675798800000|2023-02-07 19:40:00|12637.9|12636.9|12628.8|12627.8|12660.6|12659.6|12625.1|12624.1|5887
1675799100000|2023-02-07 19:45:00|12628.9|12627.9|12644.3|12643.3|12650.1|12649.1|12628.9|12627.9|4402
1675799400000|2023-02-07 19:50:00|12644.5|12643.5|12666.4|12665.4|12669.6|12668.6|12633.3|12632.3|6052
1675799700000|2023-02-07 19:55:00|12666.3|12665.3|12656.6|12655.6|12666.3|12665.3|12647.4|12646.4|3835
1675800000000|2023-02-07 20:00:00|12657.8|12656.8|12643.9|12642.9|12688.9|12687.9|12643.9|12642.9|9146
1675800300000|2023-02-07 20:05:00|12644|12643|12626.8|12625.8|12655.6|12654.6|12618.9|12617.9|5369
1675800600000|2023-02-07 20:10:00|12626.9|12625.9|12646.1|12645.1|12652.8|12651.8|12626.9|12625.9|3632
1675800900000|2023-02-07 20:15:00|12646.3|12645.3|12671.1|12670.1|12674.9|12673.9|12645.6|12644.6|4964
1675801200000|2023-02-07 20:20:00|12670.9|12669.9|12686.4|12685.4|12691.9|12690.9|12669.5|12668.5|4798
1675801500000|2023-02-07 20:25:00|12687.4|12686.4|12707.6|12706.6|12710.6|12709.6|12679.5|12678.5|5745
1675801800000|2023-02-07 20:30:00|12707.1|12706.1|12708.6|12707.6|12711.5|12710.5|12697.3|12696.3|4798
1675802100000|2023-02-07 20:35:00|12708.5|12707.5|12710.9|12709.9|12713.4|12712.4|12690|12689|5910
1675802400000|2023-02-07 20:40:00|12711.1|12710.1|12712.1|12711.1|12717.9|12716.9|12703.4|12702.4|4157
1675802700000|2023-02-07 20:45:00|12712.5|12711.5|12730|12729|12738.9|12737.9|12708.1|12707.1|6890
1675803000000|2023-02-07 20:50:00|12729.9|12728.9|12775.4|12774.4|12776.9|12775.9|12729.8|12728.8|11198
1675803300000|2023-02-07 20:55:00|12775.1|12774.1|12730.6|12729.6|12775.5|12774.5|12722.1|12721.1|20148
1675803600000|2023-02-07 21:00:00|12730.2|12729.2|12702.9|12700.9|12731.6|12729.6|12701|12699|7343
1675803900000|2023-02-07 21:05:00|12702.7|12700.7|12691|12689|12702.7|12700.7|12687.5|12685.5|3675
1675804200000|2023-02-07 21:10:00|12690.4|12688.4|12699|12697|12699.1|12697.1|12680|12678|2864
1675804500000|2023-02-07 21:15:00|12698.7|12696.7|12687.5|12685.5|12699.6|12697.6|12687.4|12685.4|1020
1675804800000|2023-02-07 21:20:00|12687.2|12685.2|12699.1|12697.1|12700.2|12698.2|12687|12685|637
1675805100000|2023-02-07 21:25:00|12699|12697|12700.9|12698.9|12702.1|12700.1|12695.6|12693.6|361
1675805400000|2023-02-07 21:30:00|12700.7|12698.7|12702.5|12700.5|12702.5|12700.5|12699.1|12697.1|408
1675805700000|2023-02-07 21:35:00|12702.4|12700.4|12698.6|12696.6|12702.5|12700.5|12696.7|12694.7|404
1675806000000|2023-02-07 21:40:00|12698.2|12696.2|12698.7|12696.7|12699|12697|12696.6|12694.6|183
1675806300000|2023-02-07 21:45:00|12698.6|12696.6|12699|12697|12699.9|12697.9|12695.7|12693.7|312
1675806600000|2023-02-07 21:50:00|12698.9|12696.9|12697|12695|12700.5|12698.5|12696.7|12694.7|294
1675806900000|2023-02-07 21:55:00|12697.1|12695.1|12700.9|12695.9|12702.4|12700.4|12696.7|12694.7|417
1675807200000|2023-02-07 22:00:00|12701|12696|12700|12695|12702|12697|12699.7|12694.7|0
1675807500000|2023-02-07 22:05:00|12699.9|12694.9|12699.8|12694.8|12701.8|12696.8|12699.3|12694.3|0
1675807800000|2023-02-07 22:10:00|12700|12695|12701.1|12696.1|12702.4|12697.4|12699.8|12694.8|0
1675808100000|2023-02-07 22:15:00|12701|12696|12700.8|12695.8|12701.7|12696.7|12699.9|12694.9|0
1675808400000|2023-02-07 22:20:00|12700.9|12695.9|12702|12697|12702.6|12697.6|12700.6|12695.6|0
1675808700000|2023-02-07 22:25:00|12702.2|12697.2|12704|12699|12704.2|12699.2|12702.2|12697.2|0
1675809000000|2023-02-07 22:30:00|12704.1|12699.1|12705.5|12700.5|12705.5|12700.5|12703.8|12698.8|0
1675809300000|2023-02-07 22:35:00|12705.6|12700.6|12705.2|12700.2|12706.1|12701.1|12703.5|12698.5|0
1675809600000|2023-02-07 22:40:00|12705.7|12700.7|12706|12701|12706.7|12701.7|12705.5|12700.5|0
1675809900000|2023-02-07 22:45:00|12705.9|12700.9|12709.9|12704.9|12710.4|12705.4|12705.9|12700.9|0
1675810200000|2023-02-07 22:50:00|12710.6|12705.6|12714.3|12709.3|12714.3|12709.3|12710.6|12705.6|0
1675810500000|2023-02-07 22:55:00|12713.4|12708.4|12711.5|12706.5|12714.2|12709.2|12711.4|12706.4|0
1675810800000|2023-02-07 23:00:00|12705.7|12703.7|12716.2|12714.2|12716.6|12714.6|12705.7|12703.7|703
1675811100000|2023-02-07 23:05:00|12716|12714|12732.1|12730.1|12734.2|12732.2|12715.5|12713.5|859
1675811400000|2023-02-07 23:10:00|12732.4|12730.4|12726.2|12724.2|12734.5|12732.5|12725.9|12723.9|524
1675811700000|2023-02-07 23:15:00|12726.4|12724.4|12728.5|12726.5|12728.6|12726.6|12724.4|12722.4|299
1675812000000|2023-02-07 23:20:00|12728.7|12726.7|12725.5|12723.5|12729.9|12727.9|12724.1|12722.1|443
1675812300000|2023-02-07 23:25:00|12725.2|12723.2|12723.1|12721.1|12725.9|12723.9|12718.5|12716.5|290
1675812600000|2023-02-07 23:30:00|12723.5|12721.5|12723.7|12721.7|12725.9|12723.9|12722.2|12720.2|253
1675812900000|2023-02-07 23:35:00|12723.9|12721.9|12722.2|12720.2|12726|12724|12721.4|12719.4|174
1675813200000|2023-02-07 23:40:00|12722.1|12720.1|12724.5|12722.5|12726|12724|12721|12719|187
1675813500000|2023-02-07 23:45:00|12724.4|12722.4|12712.5|12710.5|12724.5|12722.5|12707.7|12705.7|762
1675813800000|2023-02-07 23:50:00|12712.6|12710.6|12710|12708|12712.7|12710.7|12707.4|12705.4|421
1675814100000|2023-02-07 23:55:00|12709.2|12707.2|12708.9|12706.9|12709.4|12707.4|12704|12702|609
1675814400000|2023-02-08 00:00:00|12709|12707|12713.1|12711.1|12714.4|12712.4|12709|12707|635
1675814700000|2023-02-08 00:05:00|12713.2|12711.2|12710.7|12708.7|12713.7|12711.7|12707.1|12705.1|405
1675815000000|2023-02-08 00:10:00|12710.6|12708.6|12709.5|12707.5|12713.4|12711.4|12709.5|12707.5|199
1675815300000|2023-02-08 00:15:00|12709.7|12707.7|12705.2|12703.2|12709.9|12707.9|12701.7|12699.7|480
1675815600000|2023-02-08 00:20:00|12705.1|12703.1|12700.6|12698.6|12707.4|12705.4|12698|12696|406
1675815900000|2023-02-08 00:25:00|12700.5|12698.5|12701|12699|12701.7|12699.7|12699.1|12697.1|236
1675816200000|2023-02-08 00:30:00|12701.4|12699.4|12705.1|12703.1|12706|12704|12701.2|12699.2|271
1675816500000|2023-02-08 00:35:00|12705.2|12703.2|12719.5|12717.5|12720.1|12718.1|12704.9|12702.9|550
1675816800000|2023-02-08 00:40:00|12719.7|12717.7|12715.4|12713.4|12719.7|12717.7|12714|12712|223
1675817100000|2023-02-08 00:45:00|12715.5|12713.5|12716.6|12714.6|12719.2|12717.2|12713.4|12711.4|229
1675817400000|2023-02-08 00:50:00|12716.5|12714.5|12718.7|12716.7|12719|12717|12715.9|12713.9|171
1675817700000|2023-02-08 00:55:00|12718.9|12716.9|12722.2|12720.2|12723.1|12721.1|12717.9|12715.9|334
1675818000000|2023-02-08 01:00:00|12722.1|12720.1|12726.5|12724.5|12730.1|12728.1|12722.1|12720.1|542
1675818300000|2023-02-08 01:05:00|12726.7|12724.7|12723.7|12721.7|12728.5|12726.5|12722.4|12720.4|257
1675818600000|2023-02-08 01:10:00|12723.9|12721.9|12720.4|12718.4|12723.9|12721.9|12718.4|12716.4|255
1675818900000|2023-02-08 01:15:00|12720.2|12718.2|12718.2|12716.2|12721.2|12719.2|12714.9|12712.9|259
1675819200000|2023-02-08 01:20:00|12718.4|12716.4|12715.4|12713.4|12718.5|12716.5|12710.5|12708.5|289
1675819500000|2023-02-08 01:25:00|12715.1|12713.1|12714.5|12712.5|12719.5|12717.5|12713.7|12711.7|186
1675819800000|2023-02-08 01:30:00|12714.1|12712.1|12722.6|12720.6|12723.6|12721.6|12714|12712|321
1675820100000|2023-02-08 01:35:00|12722.7|12720.7|12730.5|12728.5|12734.6|12732.6|12722.5|12720.5|604
1675820400000|2023-02-08 01:40:00|12730.4|12728.4|12724.9|12722.9|12730.6|12728.6|12722.7|12720.7|279
1675820700000|2023-02-08 01:45:00|12724.6|12722.6|12722.1|12720.1|12726.6|12724.6|12720|12718|248
1675821000000|2023-02-08 01:50:00|12722.2|12720.2|12723.5|12721.5|12725.1|12723.1|12721.1|12719.1|215
1675821300000|2023-02-08 01:55:00|12723.4|12721.4|12719.5|12717.5|12724.9|12722.9|12718.9|12716.9|223
1675821600000|2023-02-08 02:00:00|12719.2|12717.2|12723.6|12721.6|12724.4|12722.4|12719.2|12717.2|153
1675821900000|2023-02-08 02:05:00|12723.5|12721.5|12717.6|12715.6|12724.6|12722.6|12716.9|12714.9|197
1675822200000|2023-02-08 02:10:00|12717.5|12715.5|12716.6|12714.6|12718.9|12716.9|12716.2|12714.2|205
1675822500000|2023-02-08 02:15:00|12716.5|12714.5|12717.9|12715.9|12718.5|12716.5|12716.2|12714.2|102
1675822800000|2023-02-08 02:20:00|12718|12716|12716.7|12714.7|12719.1|12717.1|12716.2|12714.2|190
1675823100000|2023-02-08 02:25:00|12716.9|12714.9|12722.1|12720.1|12723|12721|12716.6|12714.6|273
1675823400000|2023-02-08 02:30:00|12722|12720|12724.1|12722.1|12724.2|12722.2|12720.7|12718.7|196
1675823700000|2023-02-08 02:35:00|12723.9|12721.9|12726.1|12724.1|12727.5|12725.5|12722.4|12720.4|227
1675824000000|2023-02-08 02:40:00|12726|12724|12724.9|12722.9|12726.2|12724.2|12720.7|12718.7|316
1675824300000|2023-02-08 02:45:00|12725|12723|12726.7|12724.7|12726.7|12724.7|12721.9|12719.9|223
1675824600000|2023-02-08 02:50:00|12726.9|12724.9|12724.4|12722.4|12727|12725|12722.6|12720.6|81
1675824900000|2023-02-08 02:55:00|12724.5|12722.5|12725.4|12723.4|12726.1|12724.1|12722.1|12720.1|133
1675825200000|2023-02-08 03:00:00|12725.5|12723.5|12726.2|12724.2|12730.4|12728.4|12724.7|12722.7|272
1675825500000|2023-02-08 03:05:00|12726|12724|12726.2|12724.2|12728.4|12726.4|12725.6|12723.6|142
1675825800000|2023-02-08 03:10:00|12726.1|12724.1|12725.5|12723.5|12727.5|12725.5|12723.1|12721.1|277
1675826100000|2023-02-08 03:15:00|12725.9|12723.9|12727.6|12725.6|12730|12728|12725.5|12723.5|134
1675826400000|2023-02-08 03:20:00|12727.5|12725.5|12733|12731|12733|12731|12727.5|12725.5|193
1675826700000|2023-02-08 03:25:00|12732.9|12730.9|12737.9|12735.9|12739.6|12737.6|12732.9|12730.9|598
1675827000000|2023-02-08 03:30:00|12738|12736|12741.4|12739.4|12743.5|12741.5|12737.2|12735.2|425
1675827300000|2023-02-08 03:35:00|12741.2|12739.2|12744.4|12742.4|12746.2|12744.2|12740.5|12738.5|398
1675827600000|2023-02-08 03:40:00|12744.5|12742.5|12740.7|12738.7|12745.6|12743.6|12740.2|12738.2|307
1675827900000|2023-02-08 03:45:00|12741|12739|12746.2|12744.2|12746.2|12744.2|12740.7|12738.7|396
1675828200000|2023-02-08 03:50:00|12746|12744|12754.4|12752.4|12755.9|12753.9|12746|12744|633
1675828500000|2023-02-08 03:55:00|12754.2|12752.2|12742.4|12740.4|12754.2|12752.2|12742.4|12740.4|440
1675828800000|2023-02-08 04:00:00|12742.5|12740.5|12745|12743|12745.6|12743.6|12740.2|12738.2|303
1675829100000|2023-02-08 04:05:00|12744.7|12742.7|12742.6|12740.6|12746.5|12744.5|12742.5|12740.5|106
1675829400000|2023-02-08 04:10:00|12742.7|12740.7|12739.6|12737.6|12744.5|12742.5|12739.1|12737.1|199
1675829700000|2023-02-08 04:15:00|12739.5|12737.5|12743.6|12741.6|12744.4|12742.4|12739.2|12737.2|122
1675830000000|2023-02-08 04:20:00|12743.4|12741.4|12750.4|12748.4|12750.5|12748.5|12741.7|12739.7|223
1675830300000|2023-02-08 04:25:00|12750.5|12748.5|12750.5|12748.5|12751|12749|12746.5|12744.5|173
1675830600000|2023-02-08 04:30:00|12750.6|12748.6|12744.7|12742.7|12750.9|12748.9|12744.6|12742.6|126
1675830900000|2023-02-08 04:35:00|12745.1|12743.1|12741.6|12739.6|12746.7|12744.7|12741.5|12739.5|147
1675831200000|2023-02-08 04:40:00|12741.4|12739.4|12743|12741|12745.2|12743.2|12740|12738|279
1675831500000|2023-02-08 04:45:00|12742.9|12740.9|12741.9|12739.9|12744.2|12742.2|12741.4|12739.4|81
1675831800000|2023-02-08 04:50:00|12742.4|12740.4|12742.9|12740.9|12745|12743|12741.9|12739.9|79
1675832100000|2023-02-08 04:55:00|12743|12741|12746.4|12744.4|12746.5|12744.5|12741.6|12739.6|124
1675832400000|2023-02-08 05:00:00|12746.5|12744.5|12745.1|12743.1|12747.5|12745.5|12741.6|12739.6|198
1675832700000|2023-02-08 05:05:00|12745.2|12743.2|12741.9|12739.9|12745.2|12743.2|12741.2|12739.2|134
1675833000000|2023-02-08 05:10:00|12742|12740|12741.6|12739.6|12742.2|12740.2|12738.5|12736.5|366
1675833300000|2023-02-08 05:15:00|12741.5|12739.5|12742.9|12740.9|12744.5|12742.5|12740.2|12738.2|118
1675833600000|2023-02-08 05:20:00|12742.7|12740.7|12739.6|12737.6|12742.9|12740.9|12738.1|12736.1|159
1675833900000|2023-02-08 05:25:00|12739.7|12737.7|12735.4|12733.4|12741.4|12739.4|12735.4|12733.4|158
1675834200000|2023-02-08 05:30:00|12735.2|12733.2|12742.6|12740.6|12742.6|12740.6|12735.2|12733.2|194
1675834500000|2023-02-08 05:35:00|12742.7|12740.7|12742.6|12740.6|12743.2|12741.2|12740.6|12738.6|164
1675834800000|2023-02-08 05:40:00|12742.4|12740.4|12745.6|12743.6|12745.6|12743.6|12740.9|12738.9|207
1675835100000|2023-02-08 05:45:00|12745.7|12743.7|12752.9|12750.9|12754.9|12752.9|12745.1|12743.1|540
1675835400000|2023-02-08 05:50:00|12752.7|12750.7|12760.2|12758.2|12761.1|12759.1|12751.9|12749.9|728
1675835700000|2023-02-08 05:55:00|12760.1|12758.1|12762.4|12760.4|12767|12765|12757.9|12755.9|763
1675836000000|2023-02-08 06:00:00|12762.5|12760.5|12757.9|12755.9|12764.9|12762.9|12757|12755|449
1675836300000|2023-02-08 06:05:00|12757.1|12755.1|12755.2|12753.2|12759.9|12757.9|12755.2|12753.2|181
1675836600000|2023-02-08 06:10:00|12755|12753|12758.4|12756.4|12759|12757|12752.9|12750.9|251
1675836900000|2023-02-08 06:15:00|12758.2|12756.2|12754.1|12752.1|12758.5|12756.5|12753.6|12751.6|163
1675837200000|2023-02-08 06:20:00|12754|12752|12750.6|12748.6|12755.1|12753.1|12749.7|12747.7|232
1675837500000|2023-02-08 06:25:00|12750.5|12748.5|12747.5|12745.5|12752.1|12750.1|12747.4|12745.4|239
1675837800000|2023-02-08 06:30:00|12747.9|12745.9|12750.1|12748.1|12751.4|12749.4|12746|12744|329
1675838100000|2023-02-08 06:35:00|12750|12748|12738.1|12736.1|12750.2|12748.2|12737.6|12735.6|464
1675838400000|2023-02-08 06:40:00|12738.2|12736.2|12737.4|12735.4|12742.1|12740.1|12736.2|12734.2|427
1675838700000|2023-02-08 06:45:00|12737.9|12735.9|12737.9|12735.9|12740.4|12738.4|12736.1|12734.1|394
1675839000000|2023-02-08 06:50:00|12738|12736|12741|12739|12742.5|12740.5|12735.2|12733.2|297
1675839300000|2023-02-08 06:55:00|12740.5|12738.5|12734.9|12732.9|12740.9|12738.9|12731.6|12729.6|492
1675839600000|2023-02-08 07:00:00|12735.4|12733.4|12724.4|12722.4|12735.4|12733.4|12722|12720|932
1675839900000|2023-02-08 07:05:00|12724.5|12722.5|12720.4|12718.4|12728.2|12726.2|12719.9|12717.9|382
1675840200000|2023-02-08 07:10:00|12720.5|12718.5|12726.6|12724.6|12728.4|12726.4|12713.5|12711.5|845
1675840500000|2023-02-08 07:15:00|12726.5|12724.5|12727.9|12725.9|12733.2|12731.2|12725|12723|663
1675840800000|2023-02-08 07:20:00|12728.6|12726.6|12732.9|12730.9|12733.1|12731.1|12726.9|12724.9|337
1675841100000|2023-02-08 07:25:00|12733|12731|12738|12736|12742.2|12740.2|12733|12731|678
1675841400000|2023-02-08 07:30:00|12738.1|12736.1|12741.2|12739.2|12744|12742|12736.2|12734.2|568
1675841700000|2023-02-08 07:35:00|12741.1|12739.1|12738.5|12736.5|12741.4|12739.4|12736|12734|302
1675842000000|2023-02-08 07:40:00|12738.4|12736.4|12739.1|12737.1|12742.4|12740.4|12735.4|12733.4|312
1675842300000|2023-02-08 07:45:00|12739.4|12737.4|12747|12745|12753.2|12751.2|12739|12737|782
1675842600000|2023-02-08 07:50:00|12746.9|12744.9|12734.6|12732.6|12747.5|12745.5|12727.9|12725.9|975
1675842900000|2023-02-08 07:55:00|12734.9|12732.9|12738.1|12736.1|12744.5|12742.5|12731.6|12729.6|562
1675843200000|2023-02-08 08:00:00|12738|12736|12724.9|12722.9|12747.5|12745.5|12724.9|12722.9|1335
1675843500000|2023-02-08 08:05:00|12725.1|12723.1|12707|12705|12726.2|12724.2|12697.2|12695.2|2356
1675843800000|2023-02-08 08:10:00|12708.1|12706.1|12700.1|12698.1|12711.9|12709.9|12691.5|12689.5|1467
1675844100000|2023-02-08 08:15:00|12700.2|12698.2|12694.2|12692.2|12701.5|12699.5|12689.7|12687.7|1367
1675844400000|2023-02-08 08:20:00|12693.9|12691.9|12701.4|12699.4|12703.5|12701.5|12691.7|12689.7|838
1675844700000|2023-02-08 08:25:00|12701.5|12699.5|12690.5|12688.5|12706.1|12704.1|12690|12688|1110
1675845000000|2023-02-08 08:30:00|12690.6|12688.6|12686.1|12684.1|12698.6|12696.6|12684.2|12682.2|1303
1675845300000|2023-02-08 08:35:00|12686.2|12684.2|12686.6|12684.6|12686.9|12684.9|12676.1|12674.1|1010
1675845600000|2023-02-08 08:40:00|12686.5|12684.5|12698.5|12696.5|12705.5|12703.5|12686|12684|1119
1675845900000|2023-02-08 08:45:00|12698.4|12696.4|12687.4|12685.4|12703.9|12701.9|12687.4|12685.4|711
1675846200000|2023-02-08 08:50:00|12687.7|12685.7|12699.5|12697.5|12704.6|12702.6|12686.1|12684.1|747
1675846500000|2023-02-08 08:55:00|12699.6|12697.6|12708.6|12706.6|12710.9|12708.9|12699.2|12697.2|575
1675846800000|2023-02-08 09:00:00|12708.5|12706.5|12711.7|12709.7|12712.6|12710.6|12701.9|12699.9|804
1675847100000|2023-02-08 09:05:00|12711.6|12709.6|12727.4|12725.4|12727.4|12725.4|12711.1|12709.1|1058
1675847400000|2023-02-08 09:10:00|12727.2|12725.2|12720.5|12718.5|12729.2|12727.2|12718.4|12716.4|942
1675847700000|2023-02-08 09:15:00|12720.6|12718.6|12718|12716|12723.4|12721.4|12715|12713|574
1675848000000|2023-02-08 09:20:00|12718.1|12716.1|12714.4|12712.4|12721.7|12719.7|12711.6|12709.6|497
1675848300000|2023-02-08 09:25:00|12714.5|12712.5|12722.6|12720.6|12724.5|12722.5|12713.2|12711.2|526
1675848600000|2023-02-08 09:30:00|12722.7|12720.7|12707.4|12705.4|12723.9|12721.9|12706.6|12704.6|732
1675848900000|2023-02-08 09:35:00|12707|12705|12699.5|12697.5|12707.1|12705.1|12695.6|12693.6|661
1675849200000|2023-02-08 09:40:00|12699.6|12697.6|12696.6|12694.6|12702.9|12700.9|12695|12693|511
1675849500000|2023-02-08 09:45:00|12696.7|12694.7|12701.9|12699.9|12701.9|12699.9|12691.2|12689.2|602
1675849800000|2023-02-08 09:50:00|12702|12700|12699.6|12697.6|12706.6|12704.6|12698.6|12696.6|460
1675850100000|2023-02-08 09:55:00|12699.5|12697.5|12713.1|12711.1|12713.1|12711.1|12694.6|12692.6|741
1675850400000|2023-02-08 10:00:00|12713.2|12711.2|12703.4|12701.4|12715.1|12713.1|12701.9|12699.9|779
1675850700000|2023-02-08 10:05:00|12703.2|12701.2|12694.6|12692.6|12703.9|12701.9|12692.4|12690.4|554
1675851000000|2023-02-08 10:10:00|12694.7|12692.7|12693.1|12691.1|12697.4|12695.4|12690.5|12688.5|437
1675851300000|2023-02-08 10:15:00|12693|12691|12693.4|12691.4|12695.1|12693.1|12690.2|12688.2|324
1675851600000|2023-02-08 10:20:00|12693.2|12691.2|12699.1|12697.1|12700.5|12698.5|12683|12681|832
1675851900000|2023-02-08 10:25:00|12699.2|12697.2|12695.9|12693.9|12704.2|12702.2|12694|12692|539
1675852200000|2023-02-08 10:30:00|12696|12694|12695.1|12693.1|12698.6|12696.6|12685.5|12683.5|672
1675852500000|2023-02-08 10:35:00|12695.2|12693.2|12697.9|12695.9|12699.5|12697.5|12689.1|12687.1|499
1675852800000|2023-02-08 10:40:00|12697.7|12695.7|12695.1|12693.1|12702|12700|12693.5|12691.5|621
1675853100000|2023-02-08 10:45:00|12695.2|12693.2|12711.2|12709.2|12712.1|12710.1|12693.1|12691.1|483
1675853400000|2023-02-08 10:50:00|12711.4|12709.4|12706.6|12704.6|12711.4|12709.4|12705.1|12703.1|458
1675853700000|2023-02-08 10:55:00|12706.7|12704.7|12716|12714|12716|12714|12705.9|12703.9|715
1675854000000|2023-02-08 11:00:00|12715.7|12713.7|12711.7|12709.7|12722.1|12720.1|12711|12709|965
1675854300000|2023-02-08 11:05:00|12712|12710|12715.6|12713.6|12718.4|12716.4|12706.6|12704.6|520
1675854600000|2023-02-08 11:10:00|12715.7|12713.7|12711|12709|12719.7|12717.7|12710.6|12708.6|505
1675854900000|2023-02-08 11:15:00|12711.4|12709.4|12705.1|12703.1|12715.1|12713.1|12705|12703|372
1675855200000|2023-02-08 11:20:00|12705|12703|12701.1|12699.1|12708.4|12706.4|12697.6|12695.6|412
1675855500000|2023-02-08 11:25:00|12701.2|12699.2|12709.2|12707.2|12709.5|12707.5|12698.5|12696.5|380
1675855800000|2023-02-08 11:30:00|12709.4|12707.4|12709.9|12707.9|12717.6|12715.6|12704|12702|823
1675856100000|2023-02-08 11:35:00|12710|12708|12708.9|12706.9|12712.7|12710.7|12705.2|12703.2|339
1675856400000|2023-02-08 11:40:00|12709.1|12707.1|12710.4|12708.4|12714.7|12712.7|12708.9|12706.9|425
1675856700000|2023-02-08 11:45:00|12710.5|12708.5|12705.7|12703.7|12715|12713|12699.4|12697.4|947
1675857000000|2023-02-08 11:50:00|12705.6|12703.6|12712|12710|12716.4|12714.4|12702.5|12700.5|823
1675857300000|2023-02-08 11:55:00|12711.7|12709.7|12709.6|12707.6|12714.5|12712.5|12701.4|12699.4|761
1675857600000|2023-02-08 12:00:00|12709.7|12707.7|12738.4|12736.4|12738.5|12736.5|12709.4|12707.4|1673
1675857900000|2023-02-08 12:05:00|12738.5|12736.5|12740|12738|12740.4|12738.4|12731.9|12729.9|1177
1675858200000|2023-02-08 12:10:00|12739.6|12737.6|12724.9|12722.9|12741.2|12739.2|12720.5|12718.5|1650
1675858500000|2023-02-08 12:15:00|12725.6|12723.6|12709.9|12707.9|12726.9|12724.9|12702|12700|1724
1675858800000|2023-02-08 12:20:00|12709.7|12707.7|12715.4|12713.4|12715.6|12713.6|12705.1|12703.1|558
1675859100000|2023-02-08 12:25:00|12715.1|12713.1|12712.5|12710.5|12719.1|12717.1|12712.5|12710.5|527
1675859400000|2023-02-08 12:30:00|12712.6|12710.6|12729.1|12727.1|12731.7|12729.7|12710|12708|1124
1675859700000|2023-02-08 12:35:00|12729.2|12727.2|12719.5|12717.5|12732.4|12730.4|12717|12715|955
1675860000000|2023-02-08 12:40:00|12719.2|12717.2|12722.5|12720.5|12724.2|12722.2|12714.1|12712.1|705
1675860300000|2023-02-08 12:45:00|12721.6|12719.6|12709.6|12707.6|12722.1|12720.1|12707.2|12705.2|748
1675860600000|2023-02-08 12:50:00|12708.9|12706.9|12691.4|12689.4|12709.9|12707.9|12684.5|12682.5|2148
1675860900000|2023-02-08 12:55:00|12691.6|12689.6|12698.4|12696.4|12701|12699|12688.9|12686.9|1161
1675861200000|2023-02-08 13:00:00|12698.5|12696.5|12693.4|12691.4|12702.5|12700.5|12685.9|12683.9|1828
1675861500000|2023-02-08 13:05:00|12693.2|12691.2|12693.6|12691.6|12696.2|12694.2|12687.9|12685.9|629
1675861800000|2023-02-08 13:10:00|12693.9|12691.9|12685.6|12683.6|12695.5|12693.5|12679|12677|1453
1675862100000|2023-02-08 13:15:00|12685.7|12683.7|12694.6|12692.6|12695.1|12693.1|12681.6|12679.6|1013
1675862400000|2023-02-08 13:20:00|12692.6|12690.6|12682.1|12680.1|12692.6|12690.6|12679|12677|1752
1675862700000|2023-02-08 13:25:00|12682|12680|12685.6|12683.6|12687.4|12685.4|12679|12677|981
1675863000000|2023-02-08 13:30:00|12685.1|12683.1|12687.5|12685.5|12694.5|12692.5|12681.4|12679.4|1285
1675863300000|2023-02-08 13:35:00|12687.6|12685.6|12689.6|12687.6|12695|12693|12685.4|12683.4|1915
1675863600000|2023-02-08 13:40:00|12689.5|12687.5|12675|12673|12690.9|12688.9|12669.7|12667.7|2346
1675863900000|2023-02-08 13:45:00|12675.1|12673.1|12681.7|12679.7|12682.2|12680.2|12670.2|12668.2|1607
1675864200000|2023-02-08 13:50:00|12681.5|12679.5|12672.2|12670.2|12684.7|12682.7|12670.9|12668.9|1531
1675864500000|2023-02-08 13:55:00|12672|12670|12679.2|12677.2|12681.2|12679.2|12670.1|12668.1|1291
1675864800000|2023-02-08 14:00:00|12679.1|12677.1|12674.5|12672.5|12680.5|12678.5|12672.2|12670.2|1270
1675865100000|2023-02-08 14:05:00|12674.4|12672.4|12682.7|12680.7|12683.1|12681.1|12666.7|12664.7|2394
1675865400000|2023-02-08 14:10:00|12682.5|12680.5|12685.1|12683.1|12692.4|12690.4|12682.4|12680.4|2140
1675865700000|2023-02-08 14:15:00|12685|12683|12666.9|12664.9|12685.5|12683.5|12658.2|12656.2|2980
1675866000000|2023-02-08 14:20:00|12666.7|12664.7|12683|12681|12683.2|12681.2|12666.5|12664.5|1497
1675866300000|2023-02-08 14:25:00|12680.9|12678.9|12673.5|12671.5|12684.5|12682.5|12667.1|12665.1|3032
1675866600000|2023-02-08 14:30:00|12673|12672|12668.6|12667.6|12691.2|12690.2|12642.2|12641.2|15237
1675866900000|2023-02-08 14:35:00|12668.9|12667.9|12689.9|12688.9|12691.5|12690.5|12659.7|12658.7|8644
1675867200000|2023-02-08 14:40:00|12689.6|12688.6|12701.6|12700.6|12710.2|12709.2|12683|12682|9011
1675867500000|2023-02-08 14:45:00|12701.5|12700.5|12674.5|12673.5|12705.6|12704.6|12674.5|12673.5|8426
1675867800000|2023-02-08 14:50:00|12674.4|12673.4|12639.1|12638.1|12674.4|12673.4|12622.4|12621.4|13176
1675868100000|2023-02-08 14:55:00|12639.4|12638.4|12658.5|12657.5|12665.1|12664.1|12621.2|12620.2|9177
1675868400000|2023-02-08 15:00:00|12656.2|12655.2|12643.1|12642.1|12659.7|12658.7|12622.9|12621.9|10596
1675868700000|2023-02-08 15:05:00|12643|12642|12640.5|12639.5|12649.2|12648.2|12613.5|12612.5|10233
1675869000000|2023-02-08 15:10:00|12640.6|12639.6|12654.9|12653.9|12663.6|12662.6|12636.2|12635.2|7268
1675869300000|2023-02-08 15:15:00|12654.6|12653.6|12683|12682|12691.2|12690.2|12652|12651|10415
1675869600000|2023-02-08 15:20:00|12683.6|12682.6|12643.1|12642.1|12684.9|12683.9|12634|12633|7338
1675869900000|2023-02-08 15:25:00|12643.4|12642.4|12628.6|12627.6|12644.6|12643.6|12619.6|12618.6|6663
1675870200000|2023-02-08 15:30:00|12628.4|12627.4|12570.9|12569.9|12628.4|12627.4|12561.9|12560.9|14248
1675870500000|2023-02-08 15:35:00|12570.7|12569.7|12598.9|12597.9|12602.5|12601.5|12563.7|12562.7|10501
1675870800000|2023-02-08 15:40:00|12599.1|12598.1|12584.2|12583.2|12604.4|12603.4|12580.9|12579.9|7171
1675871100000|2023-02-08 15:45:00|12584.4|12583.4|12588.2|12587.2|12599.6|12598.6|12574|12573|6997
1675871400000|2023-02-08 15:50:00|12588.4|12587.4|12580.8|12579.8|12591.1|12590.1|12556.2|12555.2|7875
1675871700000|2023-02-08 15:55:00|12580.9|12579.9|12567.1|12566.1|12587.1|12586.1|12566.1|12565.1|4672
1675872000000|2023-02-08 16:00:00|12566.9|12565.9|12562.1|12561.1|12575.4|12574.4|12546.6|12545.6|8068
1675872300000|2023-02-08 16:05:00|12562.4|12561.4|12553.2|12552.2|12567.9|12566.9|12537.4|12536.4|5782
1675872600000|2023-02-08 16:10:00|12552.6|12551.6|12526.1|12525.1|12559.1|12558.1|12523.6|12522.6|6997
1675872900000|2023-02-08 16:15:00|12527.5|12526.5|12545.5|12544.5|12551.6|12550.6|12520|12519|6624
1675873200000|2023-02-08 16:20:00|12545.6|12544.6|12501.9|12500.9|12547.1|12546.1|12496.4|12495.4|7003
1675873500000|2023-02-08 16:25:00|12503.6|12502.6|12491.7|12490.7|12503.6|12502.6|12475.6|12474.6|9493
1675873800000|2023-02-08 16:30:00|12491.5|12490.5|12481.5|12480.5|12500.6|12499.6|12474|12473|6119
1675874100000|2023-02-08 16:35:00|12481.4|12480.4|12504.9|12503.9|12510|12509|12480.9|12479.9|7812
1675874400000|2023-02-08 16:40:00|12505.6|12504.6|12489.6|12488.6|12505.6|12504.6|12482.2|12481.2|5459
1675874700000|2023-02-08 16:45:00|12489.7|12488.7|12498.6|12497.6|12506.8|12505.8|12486.8|12485.8|4848
1675875000000|2023-02-08 16:50:00|12498.7|12497.7|12509.3|12508.3|12514.1|12513.1|12493.1|12492.1|5104
1675875300000|2023-02-08 16:55:00|12509.2|12508.2|12538|12537|12541|12540|12505.6|12504.6|6214
1675875600000|2023-02-08 17:00:00|12538.1|12537.1|12508.1|12507.1|12539.1|12538.1|12505.8|12504.8|4632
1675875900000|2023-02-08 17:05:00|12507.7|12506.7|12518.7|12517.7|12524|12523|12500.6|12499.6|3613
1675876200000|2023-02-08 17:10:00|12519.1|12518.1|12506.8|12505.8|12533.6|12532.6|12506.8|12505.8|3495
1675876500000|2023-02-08 17:15:00|12507|12506|12532.3|12531.3|12533.6|12532.6|12504.7|12503.7|3347
1675876800000|2023-02-08 17:20:00|12532.1|12531.1|12546|12545|12552.3|12551.3|12530.1|12529.1|4674
1675877100000|2023-02-08 17:25:00|12546.3|12545.3|12546.8|12545.8|12547.6|12546.6|12530.2|12529.2|3696
1675877400000|2023-02-08 17:30:00|12546.7|12545.7|12526.8|12525.8|12559.1|12558.1|12526.1|12525.1|5005
1675877700000|2023-02-08 17:35:00|12527|12526|12506.8|12505.8|12534.1|12533.1|12504.6|12503.6|4554
1675878000000|2023-02-08 17:40:00|12507.1|12506.1|12514.8|12513.8|12516.1|12515.1|12500.8|12499.8|3511
1675878300000|2023-02-08 17:45:00|12515|12514|12534.1|12533.1|12534.8|12533.8|12515|12514|3123
1675878600000|2023-02-08 17:50:00|12534.2|12533.2|12537.1|12536.1|12544.8|12543.8|12532|12531|3072
1675878900000|2023-02-08 17:55:00|12536.8|12535.8|12548.8|12547.8|12551.7|12550.7|12528.3|12527.3|3334
1675879200000|2023-02-08 18:00:00|12548.1|12547.1|12555.8|12554.8|12563|12562|12541.8|12540.8|5463
1675879500000|2023-02-08 18:05:00|12556.1|12555.1|12563.1|12562.1|12578.8|12577.8|12541.8|12540.8|6321
1675879800000|2023-02-08 18:10:00|12563|12562|12555.5|12554.5|12570|12569|12551|12550|3513
1675880100000|2023-02-08 18:15:00|12555.3|12554.3|12554.8|12553.8|12563.7|12562.7|12538.2|12537.2|3543
1675880400000|2023-02-08 18:20:00|12554.6|12553.6|12563.3|12562.3|12565.8|12564.8|12546.5|12545.5|2929
1675880700000|2023-02-08 18:25:00|12563.2|12562.2|12528.3|12527.3|12565.8|12564.8|12528.3|12527.3|4196
1675881000000|2023-02-08 18:30:00|12528.6|12527.6|12517.3|12516.3|12532|12531|12513.2|12512.2|3734
1675881300000|2023-02-08 18:35:00|12517.2|12516.2|12507.7|12506.7|12529.3|12528.3|12495.6|12494.6|4831
1675881600000|2023-02-08 18:40:00|12507.6|12506.6|12510.1|12509.1|12517.3|12516.3|12500.3|12499.3|3257
1675881900000|2023-02-08 18:45:00|12510.2|12509.2|12507.8|12506.8|12520.3|12519.3|12500.2|12499.2|2644
1675882200000|2023-02-08 18:50:00|12507.6|12506.6|12504.6|12503.6|12515.1|12514.1|12500.3|12499.3|2129
1675882500000|2023-02-08 18:55:00|12504.7|12503.7|12523.5|12522.5|12525.3|12524.3|12504|12503|3226
1675882800000|2023-02-08 19:00:00|12523.6|12522.6|12523.1|12522.1|12530.2|12529.2|12504.7|12503.7|3983
1675883100000|2023-02-08 19:05:00|12523|12522|12527.1|12526.1|12530.8|12529.8|12511.3|12510.3|3016
1675883400000|2023-02-08 19:10:00|12527.2|12526.2|12538.6|12537.6|12542.8|12541.8|12522.5|12521.5|4224
1675883700000|2023-02-08 19:15:00|12538.7|12537.7|12550.3|12549.3|12557.8|12556.8|12537.1|12536.1|4255
1675884000000|2023-02-08 19:20:00|12550.4|12549.4|12532.9|12531.9|12552.5|12551.5|12532.4|12531.4|2809
1675884300000|2023-02-08 19:25:00|12533|12532|12521.4|12520.4|12534.1|12533.1|12517.8|12516.8|2971
1675884600000|2023-02-08 19:30:00|12521.5|12520.5|12524.1|12523.1|12530.1|12529.1|12519|12518|2448
1675884900000|2023-02-08 19:35:00|12524.3|12523.3|12531.4|12530.4|12535.3|12534.3|12521.4|12520.4|2121
1675885200000|2023-02-08 19:40:00|12531.3|12530.3|12509.6|12508.6|12536.5|12535.5|12492.4|12491.4|4866
1675885500000|2023-02-08 19:45:00|12509.4|12508.4|12495.9|12494.9|12511.4|12510.4|12492.9|12491.9|4185
1675885800000|2023-02-08 19:50:00|12496.5|12495.5|12511.1|12510.1|12514.1|12513.1|12496.5|12495.5|2247
1675886100000|2023-02-08 19:55:00|12511.3|12510.3|12522.9|12521.9|12527.5|12526.5|12505|12504|3399
1675886400000|2023-02-08 20:00:00|12523.1|12522.1|12495.8|12494.8|12526|12525|12494|12493|4144
1675886700000|2023-02-08 20:05:00|12495.9|12494.9|12489|12488|12498.6|12497.6|12477|12476|4754
1675887000000|2023-02-08 20:10:00|12487.9|12486.9|12479|12478|12490.1|12489.1|12472.4|12471.4|3971
1675887300000|2023-02-08 20:15:00|12478.9|12477.9|12471.4|12470.4|12492.5|12491.5|12469.6|12468.6|4524
1675887600000|2023-02-08 20:20:00|12471.5|12470.5|12493.6|12492.6|12499.9|12498.9|12471.5|12470.5|4142
1675887900000|2023-02-08 20:25:00|12493.4|12492.4|12489.1|12488.1|12496.4|12495.4|12481.3|12480.3|2760
1675888200000|2023-02-08 20:30:00|12489.3|12488.3|12486|12485|12509.4|12508.4|12484.6|12483.6|4504
1675888500000|2023-02-08 20:35:00|12486.1|12485.1|12508.1|12507.1|12509.9|12508.9|12486.1|12485.1|3385
1675888800000|2023-02-08 20:40:00|12508.3|12507.3|12509.3|12508.3|12517.7|12516.7|12500.6|12499.6|4771
1675889100000|2023-02-08 20:45:00|12509.7|12508.7|12494.9|12493.9|12510.7|12509.7|12490.8|12489.8|4554
1675889400000|2023-02-08 20:50:00|12495.4|12494.4|12500.9|12499.9|12522.2|12521.2|12491.9|12490.9|7306
1675889700000|2023-02-08 20:55:00|12501.8|12500.8|12499.7|12498.7|12506.6|12505.6|12489.4|12488.4|14463
1675890000000|2023-02-08 21:00:00|12498.7|12497.7|12495.9|12493.9|12505.3|12503.3|12493.8|12491.8|5489
1675890300000|2023-02-08 21:05:00|12495.3|12493.3|12497.7|12495.7|12504.3|12502.3|12494|12492|1583
1675890600000|2023-02-08 21:10:00|12497.8|12495.8|12487.9|12485.9|12498.7|12496.7|12486.3|12484.3|1164
1675890900000|2023-02-08 21:15:00|12488|12486|12493|12491|12493|12491|12487.3|12485.3|507
1675891200000|2023-02-08 21:20:00|12493.2|12491.2|12502.2|12500.2|12502.7|12500.7|12493|12491|468
1675891500000|2023-02-08 21:25:00|12501.8|12499.8|12502.9|12500.9|12505.3|12503.3|12501.5|12499.5|433
1675891800000|2023-02-08 21:30:00|12503|12501|12506.4|12504.4|12507|12505|12503|12501|394
1675892100000|2023-02-08 21:35:00|12506.7|12504.7|12507.7|12505.7|12508.8|12506.8|12506.2|12504.2|258
1675892400000|2023-02-08 21:40:00|12507.8|12505.8|12510.4|12508.4|12513|12511|12507.8|12505.8|469
1675892700000|2023-02-08 21:45:00|12510.3|12508.3|12511.4|12509.4|12514|12512|12510|12508|284
1675893000000|2023-02-08 21:50:00|12511.3|12509.3|12511.7|12509.7|12511.9|12509.9|12509.3|12507.3|233
1675893300000|2023-02-08 21:55:00|12511.5|12509.5|12515.8|12510.8|12515.8|12513|12511.4|12509.4|302
1675893600000|2023-02-08 22:00:00|12516.1|12511.1|12514.9|12509.9|12516.1|12511.1|12514.9|12509.9|0
1675893900000|2023-02-08 22:05:00|12515|12510|12515|12510|12515|12510|12514|12509|0
1675894200000|2023-02-08 22:10:00|12514.6|12509.6|12514|12509|12514.9|12509.9|12513.4|12508.4|0
1675894500000|2023-02-08 22:15:00|12513.9|12508.9|12510.9|12505.9|12514|12509|12509.9|12504.9|0
1675894800000|2023-02-08 22:20:00|12510.8|12505.8|12511.3|12506.3|12511.6|12506.6|12509.4|12504.4|0
1675895100000|2023-02-08 22:25:00|12511.2|12506.2|12511.5|12506.5|12511.5|12506.5|12510|12505|0
1675895400000|2023-02-08 22:30:00|12511.4|12506.4|12510.5|12505.5|12511.4|12506.4|12510.5|12505.5|0
1675895700000|2023-02-08 22:35:00|12510|12505|12509.6|12504.6|12510.3|12505.3|12509.6|12504.6|0
1675896000000|2023-02-08 22:40:00|12509.7|12504.7|12509.4|12504.4|12510.4|12505.4|12508.9|12503.9|0
1675896300000|2023-02-08 22:45:00|12509|12504|12508.2|12503.2|12509|12504|12508.2|12503.2|0
1675896600000|2023-02-08 22:50:00|12508.1|12503.1|12509.2|12504.2|12509.2|12504.2|12507.4|12502.4|0
1675896900000|2023-02-08 22:55:00|12509.7|12504.7|12510.1|12505.1|12510.2|12505.2|12508.8|12503.8|0
1675897200000|2023-02-08 23:00:00|12510.8|12508.8|12508.7|12506.7|12510.8|12508.8|12502.7|12500.7|680
1675897500000|2023-02-08 23:05:00|12508.9|12506.9|12504|12502|12510.2|12508.2|12502.3|12500.3|346
1675897800000|2023-02-08 23:10:00|12504.7|12502.7|12504.2|12502.2|12506|12504|12501|12499|323
1675898100000|2023-02-08 23:15:00|12504|12502|12501.4|12499.4|12504|12502|12497.5|12495.5|332
1675898400000|2023-02-08 23:20:00|12501.5|12499.5|12511.7|12509.7|12513.4|12511.4|12500.7|12498.7|343
1675898700000|2023-02-08 23:25:00|12511.5|12509.5|12508.8|12506.8|12513.4|12511.4|12507.3|12505.3|198
1675899000000|2023-02-08 23:30:00|12508.7|12506.7|12514.3|12512.3|12514.5|12512.5|12508.5|12506.5|192
1675899300000|2023-02-08 23:35:00|12514|12512|12518.8|12516.8|12519|12517|12512.7|12510.7|293
1675899600000|2023-02-08 23:40:00|12518.7|12516.7|12521.3|12519.3|12521.8|12519.8|12515.5|12513.5|362
1675899900000|2023-02-08 23:45:00|12521|12519|12519.8|12517.8|12523.9|12521.9|12518|12516|245
1675900200000|2023-02-08 23:50:00|12520.2|12518.2|12516.4|12514.4|12521.4|12519.4|12515.8|12513.8|218
1675900500000|2023-02-08 23:55:00|12516.3|12514.3|12516.9|12514.9|12519.7|12517.7|12516.2|12514.2|94
1675900800000|2023-02-09 00:00:00|12517.2|12515.2|12524.5|12522.5|12524.5|12522.5|12517.2|12515.2|369
1675901100000|2023-02-09 00:05:00|12524.4|12522.4|12524.9|12522.9|12525.3|12523.3|12521.3|12519.3|261
1675901400000|2023-02-09 00:10:00|12525|12523|12522.4|12520.4|12525|12523|12520|12518|265
1675901700000|2023-02-09 00:15:00|12522.2|12520.2|12529|12527|12531.2|12529.2|12522.2|12520.2|530
1675902000000|2023-02-09 00:20:00|12528.8|12526.8|12530.3|12528.3|12531.8|12529.8|12527|12525|251
1675902300000|2023-02-09 00:25:00|12530.2|12528.2|12526.5|12524.5|12532.2|12530.2|12526.4|12524.4|197
1675902600000|2023-02-09 00:30:00|12526.7|12524.7|12524.5|12522.5|12527.4|12525.4|12523.2|12521.2|255
1675902900000|2023-02-09 00:35:00|12524.8|12522.8|12530.3|12528.3|12531|12529|12524|12522|265
1675903200000|2023-02-09 00:40:00|12530.4|12528.4|12526.4|12524.4|12530.4|12528.4|12525|12523|217
1675903500000|2023-02-09 00:45:00|12526.5|12524.5|12526|12524|12530.2|12528.2|12524.8|12522.8|183
1675903800000|2023-02-09 00:50:00|12525.9|12523.9|12524.2|12522.2|12526.7|12524.7|12521|12519|310
1675904100000|2023-02-09 00:55:00|12524|12522|12528.7|12526.7|12529.2|12527.2|12524|12522|162
1675904400000|2023-02-09 01:00:00|12528.5|12526.5|12531.7|12529.7|12533|12531|12528.5|12526.5|296
1675904700000|2023-02-09 01:05:00|12531.5|12529.5|12526.7|12524.7|12533.2|12531.2|12525.3|12523.3|304
1675905000000|2023-02-09 01:10:00|12526.5|12524.5|12525|12523|12527.5|12525.5|12523.8|12521.8|220
1675905300000|2023-02-09 01:15:00|12525.3|12523.3|12528.7|12526.7|12529.5|12527.5|12524.9|12522.9|167
1675905600000|2023-02-09 01:20:00|12528.8|12526.8|12532.9|12530.9|12535.4|12533.4|12528.7|12526.7|481
1675905900000|2023-02-09 01:25:00|12533|12531|12530|12528|12533.4|12531.4|12528.5|12526.5|192
1675906200000|2023-02-09 01:30:00|12529.9|12527.9|12538.2|12536.2|12539.5|12537.5|12529.5|12527.5|386
1675906500000|2023-02-09 01:35:00|12538.3|12536.3|12535|12533|12539.3|12537.3|12534.9|12532.9|182
1675906800000|2023-02-09 01:40:00|12535.2|12533.2|12537.5|12535.5|12539.3|12537.3|12534.5|12532.5|182
1675907100000|2023-02-09 01:45:00|12537.7|12535.7|12539.2|12537.2|12540.8|12538.8|12537.2|12535.2|200
1675907400000|2023-02-09 01:50:00|12539|12537|12538.3|12536.3|12539.8|12537.8|12536.3|12534.3|132
1675907700000|2023-02-09 01:55:00|12538.2|12536.2|12537|12535|12538.5|12536.5|12535.3|12533.3|161
1675908000000|2023-02-09 02:00:00|12537.2|12535.2|12539.5|12537.5|12541.5|12539.5|12536.9|12534.9|266
1675908300000|2023-02-09 02:05:00|12540|12538|12541.5|12539.5|12541.5|12539.5|12536.9|12534.9|151
1675908600000|2023-02-09 02:10:00|12541.4|12539.4|12535.5|12533.5|12541.5|12539.5|12535.2|12533.2|248
1675908900000|2023-02-09 02:15:00|12535.7|12533.7|12545.5|12543.5|12546.8|12544.8|12535.5|12533.5|482
1675909200000|2023-02-09 02:20:00|12545.7|12543.7|12543.2|12541.2|12546.3|12544.3|12541.5|12539.5|174
1675909500000|2023-02-09 02:25:00|12543.3|12541.3|12543.9|12541.9|12545|12543|12542.5|12540.5|71
1675909800000|2023-02-09 02:30:00|12544|12542|12547.8|12545.8|12549.2|12547.2|12542.5|12540.5|283
1675910100000|2023-02-09 02:35:00|12547.9|12545.9|12542.5|12540.5|12547.9|12545.9|12542.3|12540.3|189
1675910400000|2023-02-09 02:40:00|12542.8|12540.8|12543.5|12541.5|12545|12543|12542.2|12540.2|108
1675910700000|2023-02-09 02:45:00|12543.8|12541.8|12544.2|12542.2|12545.4|12543.4|12542.8|12540.8|103
1675911000000|2023-02-09 02:50:00|12544|12542|12543|12541|12544.2|12542.2|12540.3|12538.3|203
1675911300000|2023-02-09 02:55:00|12543.2|12541.2|12542.3|12540.3|12543.3|12541.3|12540.5|12538.5|97
1675911600000|2023-02-09 03:00:00|12542.4|12540.4|12539.5|12537.5|12542.8|12540.8|12538.9|12536.9|203
1675911900000|2023-02-09 03:05:00|12539.7|12537.7|12537.3|12535.3|12540.3|12538.3|12536.8|12534.8|299
1675912200000|2023-02-09 03:10:00|12537.2|12535.2|12535.9|12533.9|12538.3|12536.3|12535.7|12533.7|197
1675912500000|2023-02-09 03:15:00|12536|12534|12535.2|12533.2|12536.3|12534.3|12532.9|12530.9|561
1675912800000|2023-02-09 03:20:00|12535|12533|12536.3|12534.3|12539.3|12537.3|12532.9|12530.9|654
1675913100000|2023-02-09 03:25:00|12536.4|12534.4|12532.3|12530.3|12539.2|12537.2|12532.2|12530.2|509
1675913400000|2023-02-09 03:30:00|12532.2|12530.2|12537.8|12535.8|12539|12537|12531.9|12529.9|355
1675913700000|2023-02-09 03:35:00|12537.7|12535.7|12537.9|12535.9|12540|12538|12536.4|12534.4|366
1675914000000|2023-02-09 03:40:00|12537.8|12535.8|12544.9|12542.9|12547.9|12545.9|12536.9|12534.9|445
1675914300000|2023-02-09 03:45:00|12545|12543|12539.5|12537.5|12545.3|12543.3|12537.4|12535.4|323
1675914600000|2023-02-09 03:50:00|12539.8|12537.8|12536.5|12534.5|12540.3|12538.3|12536|12534|239
1675914900000|2023-02-09 03:55:00|12536.4|12534.4|12536.7|12534.7|12537.8|12535.8|12535.2|12533.2|159
1675915200000|2023-02-09 04:00:00|12536.8|12534.8|12531.8|12529.8|12538.2|12536.2|12531.5|12529.5|319
1675915500000|2023-02-09 04:05:00|12531.9|12529.9|12535.4|12533.4|12535.4|12533.4|12530|12528|292
1675915800000|2023-02-09 04:10:00|12535.5|12533.5|12534.9|12532.9|12535.7|12533.7|12533.2|12531.2|125
1675916100000|2023-02-09 04:15:00|12534.5|12532.5|12533|12531|12535.3|12533.3|12531.9|12529.9|145
1675916400000|2023-02-09 04:20:00|12532.9|12530.9|12536.8|12534.8|12536.9|12534.9|12532.4|12530.4|139
1675916700000|2023-02-09 04:25:00|12536.9|12534.9|12536|12534|12537.2|12535.2|12533.2|12531.2|184
1675917000000|2023-02-09 04:30:00|12535.9|12533.9|12532.3|12530.3|12536|12534|12532|12530|138
1675917300000|2023-02-09 04:35:00|12532.2|12530.2|12533.4|12531.4|12533.5|12531.5|12530|12528|184
1675917600000|2023-02-09 04:40:00|12533.5|12531.5|12535.8|12533.8|12536.3|12534.3|12533.5|12531.5|170
1675917900000|2023-02-09 04:45:00|12536|12534|12530.8|12528.8|12536|12534|12529|12527|246
1675918200000|2023-02-09 04:50:00|12530.9|12528.9|12528|12526|12532.7|12530.7|12527.8|12525.8|187
1675918500000|2023-02-09 04:55:00|12528.3|12526.3|12532.8|12530.8|12533.5|12531.5|12527.8|12525.8|169
1675918800000|2023-02-09 05:00:00|12532.7|12530.7|12542|12540|12542.4|12540.4|12532.5|12530.5|436
1675919100000|2023-02-09 05:05:00|12542.5|12540.5|12543.5|12541.5|12544.2|12542.2|12538.5|12536.5|404
1675919400000|2023-02-09 05:10:00|12543.7|12541.7|12547.5|12545.5|12552.5|12550.5|12542.9|12540.9|771
1675919700000|2023-02-09 05:15:00|12547.8|12545.8|12546.4|12544.4|12549.5|12547.5|12546.2|12544.2|255
1675920000000|2023-02-09 05:20:00|12546.3|12544.3|12546|12544|12546.4|12544.4|12543.2|12541.2|163
1675920300000|2023-02-09 05:25:00|12546.2|12544.2|12546.5|12544.5|12550.3|12548.3|12545.8|12543.8|233
1675920600000|2023-02-09 05:30:00|12546.7|12544.7|12549|12547|12550.3|12548.3|12546.2|12544.2|234
1675920900000|2023-02-09 05:35:00|12548.9|12546.9|12546.8|12544.8|12552.4|12550.4|12546.4|12544.4|214
1675921200000|2023-02-09 05:40:00|12546.9|12544.9|12547.7|12545.7|12548.5|12546.5|12546.8|12544.8|95
1675921500000|2023-02-09 05:45:00|12547.5|12545.5|12561|12559|12567.9|12565.9|12512.4|12510.4|3347
1675921800000|2023-02-09 05:50:00|12560.9|12558.9|12555.4|12553.4|12562.9|12560.9|12553.2|12551.2|582
1675922100000|2023-02-09 05:55:00|12555.5|12553.5|12547.2|12545.2|12555.8|12553.8|12547|12545|521
1675922400000|2023-02-09 06:00:00|12547|12545|12547.4|12545.4|12551.4|12549.4|12543.9|12541.9|446
1675922700000|2023-02-09 06:05:00|12547.5|12545.5|12546|12544|12550.7|12548.7|12542.4|12540.4|349
1675923000000|2023-02-09 06:10:00|12545.7|12543.7|12544.3|12542.3|12546.3|12544.3|12542.3|12540.3|330
1675923300000|2023-02-09 06:15:00|12544.2|12542.2|12552.9|12550.9|12554|12552|12544.2|12542.2|380
1675923600000|2023-02-09 06:20:00|12552.8|12550.8|12551.8|12549.8|12553.8|12551.8|12550.4|12548.4|218
1675923900000|2023-02-09 06:25:00|12551.9|12549.9|12556|12554|12556.3|12554.3|12551.3|12549.3|215
1675924200000|2023-02-09 06:30:00|12555.9|12553.9|12552.3|12550.3|12558|12556|12551|12549|303
1675924500000|2023-02-09 06:35:00|12552.8|12550.8|12552.5|12550.5|12553.4|12551.4|12550.9|12548.9|82
1675924800000|2023-02-09 06:40:00|12552.4|12550.4|12554.5|12552.5|12554.5|12552.5|12550.4|12548.4|152
1675925100000|2023-02-09 06:45:00|12554.7|12552.7|12563.8|12561.8|12564.9|12562.9|12553.8|12551.8|421
1675925400000|2023-02-09 06:50:00|12563.9|12561.9|12555.9|12553.9|12564.2|12562.2|12555.7|12553.7|330
1675925700000|2023-02-09 06:55:00|12555.8|12553.8|12559.5|12557.5|12562.5|12560.5|12555.3|12553.3|248
1675926000000|2023-02-09 07:00:00|12559.7|12557.7|12564.7|12562.7|12572|12570|12559.7|12557.7|844
1675926300000|2023-02-09 07:05:00|12564.5|12562.5|12557.4|12555.4|12565.7|12563.7|12553.7|12551.7|463
1675926600000|2023-02-09 07:10:00|12557.3|12555.3|12558.4|12556.4|12562.5|12560.5|12555.7|12553.7|377
1675926900000|2023-02-09 07:15:00|12558.5|12556.5|12560.7|12558.7|12567.8|12565.8|12554.3|12552.3|469
1675927200000|2023-02-09 07:20:00|12561.2|12559.2|12562.2|12560.2|12564.2|12562.2|12556.9|12554.9|314
1675927500000|2023-02-09 07:25:00|12562.3|12560.3|12558.7|12556.7|12566|12564|12557.3|12555.3|393
1675927800000|2023-02-09 07:30:00|12558.5|12556.5|12553.9|12551.9|12560.9|12558.9|12550|12548|524
1675928100000|2023-02-09 07:35:00|12554|12552|12560.4|12558.4|12563|12561|12553.4|12551.4|368
1675928400000|2023-02-09 07:40:00|12560.3|12558.3|12554.3|12552.3|12562|12560|12554.2|12552.2|249
1675928700000|2023-02-09 07:45:00|12554.2|12552.2|12553.8|12551.8|12559.3|12557.3|12552.3|12550.3|390
1675929000000|2023-02-09 07:50:00|12553.7|12551.7|12555.7|12553.7|12559.3|12557.3|12551.5|12549.5|287
1675929300000|2023-02-09 07:55:00|12555.5|12553.5|12562.4|12560.4|12563.8|12561.8|12555.5|12553.5|416
1675929600000|2023-02-09 08:00:00|12561.8|12559.8|12588.9|12586.9|12593.9|12591.9|12561.3|12559.3|2757
1675929900000|2023-02-09 08:05:00|12589|12587|12594.7|12592.7|12599.9|12597.9|12587.7|12585.7|1737
1675930200000|2023-02-09 08:10:00|12594.8|12592.8|12592.7|12590.7|12599.2|12597.2|12591.4|12589.4|1075
1675930500000|2023-02-09 08:15:00|12592.4|12590.4|12607.2|12605.2|12611.5|12609.5|12592.2|12590.2|1632
1675930800000|2023-02-09 08:20:00|12607|12605|12621.3|12619.3|12628.3|12626.3|12605.5|12603.5|1858
1675931100000|2023-02-09 08:25:00|12620.8|12618.8|12610.7|12608.7|12623.8|12621.8|12609.4|12607.4|1265
1675931400000|2023-02-09 08:30:00|12610.4|12608.4|12619.4|12617.4|12619.7|12617.7|12610.3|12608.3|908
1675931700000|2023-02-09 08:35:00|12619.2|12617.2|12622.5|12620.5|12626.3|12624.3|12614.7|12612.7|801
1675932000000|2023-02-09 08:40:00|12623|12621|12614.8|12612.8|12623.5|12621.5|12614|12612|680
1675932300000|2023-02-09 08:45:00|12614.7|12612.7|12608.4|12606.4|12617|12615|12605.4|12603.4|837
1675932600000|2023-02-09 08:50:00|12608.3|12606.3|12611.2|12609.2|12613.3|12611.3|12604.3|12602.3|762
1675932900000|2023-02-09 08:55:00|12611.3|12609.3|12612.4|12610.4|12616.3|12614.3|12606.7|12604.7|544
1675933200000|2023-02-09 09:00:00|12613.5|12611.5|12609.9|12607.9|12614.8|12612.8|12606.8|12604.8|1011
1675933500000|2023-02-09 09:05:00|12610|12608|12611.8|12609.8|12621.4|12619.4|12610|12608|1125
1675933800000|2023-02-09 09:10:00|12611.7|12609.7|12618.4|12616.4|12621.9|12619.9|12611.7|12609.7|812
1675934100000|2023-02-09 09:15:00|12618.5|12616.5|12618.7|12616.7|12621.3|12619.3|12614.2|12612.2|578
1675934400000|2023-02-09 09:20:00|12618.5|12616.5|12615.3|12613.3|12621.3|12619.3|12613|12611|383
1675934700000|2023-02-09 09:25:00|12615.2|12613.2|12618.5|12616.5|12621.9|12619.9|12614.7|12612.7|710
1675935000000|2023-02-09 09:30:00|12618.7|12616.7|12619.9|12617.9|12621.5|12619.5|12616.9|12614.9|506
1675935300000|2023-02-09 09:35:00|12620|12618|12630.8|12628.8|12634.8|12632.8|12619.4|12617.4|1043
1675935600000|2023-02-09 09:40:00|12630.9|12628.9|12635.2|12633.2|12635.3|12633.3|12627.7|12625.7|829
1675935900000|2023-02-09 09:45:00|12635|12633|12642.5|12640.5|12642.7|12640.7|12634.2|12632.2|1300
1675936200000|2023-02-09 09:50:00|12642.7|12640.7|12644.5|12642.5|12649.5|12647.5|12641.3|12639.3|1226
1675936500000|2023-02-09 09:55:00|12644.4|12642.4|12659|12657|12659.2|12657.2|12643.4|12641.4|1387
1675936800000|2023-02-09 10:00:00|12658.8|12656.8|12644.7|12642.7|12660.9|12658.9|12641.9|12639.9|1266
1675937100000|2023-02-09 10:05:00|12644.5|12642.5|12645.9|12643.9|12646.7|12644.7|12638.5|12636.5|985
1675937400000|2023-02-09 10:10:00|12645.8|12643.8|12643.9|12641.9|12650.2|12648.2|12642.4|12640.4|707
1675937700000|2023-02-09 10:15:00|12644|12642|12643.2|12641.2|12647|12645|12640.5|12638.5|651
1675938000000|2023-02-09 10:20:00|12643.3|12641.3|12646.3|12644.3|12648.7|12646.7|12641.9|12639.9|562
1675938300000|2023-02-09 10:25:00|12646.4|12644.4|12644.2|12642.2|12648.7|12646.7|12642.4|12640.4|723
1675938600000|2023-02-09 10:30:00|12644.3|12642.3|12644.9|12642.9|12647.5|12645.5|12643.3|12641.3|522
1675938900000|2023-02-09 10:35:00|12645|12643|12652|12650|12652.5|12650.5|12642.7|12640.7|563
1675939200000|2023-02-09 10:40:00|12651.9|12649.9|12650|12648|12653.2|12651.2|12648.7|12646.7|500
1675939500000|2023-02-09 10:45:00|12650.4|12648.4|12658.9|12656.9|12659.5|12657.5|12650.3|12648.3|657
1675939800000|2023-02-09 10:50:00|12659|12657|12666.8|12664.8|12671.5|12669.5|12656.4|12654.4|1665
1675940100000|2023-02-09 10:55:00|12666.9|12664.9|12674.8|12672.8|12676.2|12674.2|12663|12661|1032
1675940400000|2023-02-09 11:00:00|12674.5|12672.5|12666.4|12664.4|12676.5|12674.5|12665.7|12663.7|1164
1675940700000|2023-02-09 11:05:00|12666.3|12664.3|12659.7|12657.7|12667.2|12665.2|12659.7|12657.7|848
1675941000000|2023-02-09 11:10:00|12659.5|12657.5|12656.3|12654.3|12661.9|12659.9|12656|12654|687
1675941300000|2023-02-09 11:15:00|12656.2|12654.2|12647.9|12645.9|12656.3|12654.3|12647.2|12645.2|1199
1675941600000|2023-02-09 11:20:00|12647.8|12645.8|12643.3|12641.3|12648.5|12646.5|12640.2|12638.2|948
1675941900000|2023-02-09 11:25:00|12643.4|12641.4|12645.3|12643.3|12649.3|12647.3|12642.4|12640.4|747
1675942200000|2023-02-09 11:30:00|12645|12643|12634.3|12632.3|12647.8|12645.8|12633|12631|1230
1675942500000|2023-02-09 11:35:00|12634.2|12632.2|12639.5|12637.5|12643.2|12641.2|12627.8|12625.8|1146
1675942800000|2023-02-09 11:40:00|12639.7|12637.7|12642.8|12640.8|12645.8|12643.8|12639.2|12637.2|603
1675943100000|2023-02-09 11:45:00|12642.7|12640.7|12647.4|12645.4|12648.3|12646.3|12639.5|12637.5|500
1675943400000|2023-02-09 11:50:00|12647.5|12645.5|12647|12645|12649.3|12647.3|12646.7|12644.7|412
1675943700000|2023-02-09 11:55:00|12646.2|12644.2|12645.4|12643.4|12647.8|12645.8|12642.8|12640.8|421
1675944000000|2023-02-09 12:00:00|12645.9|12643.9|12641.7|12639.7|12645.9|12643.9|12634.4|12632.4|1087
1675944300000|2023-02-09 12:05:00|12641.8|12639.8|12634.5|12632.5|12643.4|12641.4|12634|12632|533
1675944600000|2023-02-09 12:10:00|12634.2|12632.2|12632.4|12630.4|12635.2|12633.2|12627.4|12625.4|744
1675944900000|2023-02-09 12:15:00|12632.5|12630.5|12641|12639|12642.7|12640.7|12631.9|12629.9|710
1675945200000|2023-02-09 12:20:00|12640.9|12638.9|12639.7|12637.7|12641.8|12639.8|12636.8|12634.8|368
1675945500000|2023-02-09 12:25:00|12639.5|12637.5|12634.8|12632.8|12646.2|12644.2|12634.8|12632.8|837
1675945800000|2023-02-09 12:30:00|12635.2|12633.2|12643.5|12641.5|12646|12644|12635|12633|567
1675946100000|2023-02-09 12:35:00|12643.8|12641.8|12624.8|12622.8|12645.8|12643.8|12624.8|12622.8|1077
1675946400000|2023-02-09 12:40:00|12624.5|12622.5|12633.2|12631.2|12638.5|12636.5|12624.2|12622.2|922
1675946700000|2023-02-09 12:45:00|12633.3|12631.3|12633.3|12631.3|12636.3|12634.3|12631.4|12629.4|496
1675947000000|2023-02-09 12:50:00|12632.9|12630.9|12633|12631|12644.9|12642.9|12628|12626|1886
1675947300000|2023-02-09 12:55:00|12633.4|12631.4|12617.5|12615.5|12634|12632|12616.4|12614.4|1234
1675947600000|2023-02-09 13:00:00|12618.3|12616.3|12627.4|12625.4|12630|12628|12618.3|12616.3|1342
1675947900000|2023-02-09 13:05:00|12627.5|12625.5|12629.7|12627.7|12632.5|12630.5|12623.7|12621.7|684
1675948200000|2023-02-09 13:10:00|12629.5|12627.5|12634.2|12632.2|12636.7|12634.7|12628.5|12626.5|771
1675948500000|2023-02-09 13:15:00|12634|12632|12630.2|12628.2|12637|12635|12630|12628|652
1675948800000|2023-02-09 13:20:00|12630|12628|12632.3|12630.3|12637.7|12635.7|12623.2|12621.2|994
1675949100000|2023-02-09 13:25:00|12633.3|12631.3|12634.9|12632.9|12636|12634|12628.4|12626.4|785
1675949400000|2023-02-09 13:30:00|12635|12633|12654.9|12652.9|12661.4|12659.4|12634.9|12632.9|3984
1675949700000|2023-02-09 13:35:00|12655.2|12653.2|12639.7|12637.7|12657.8|12655.8|12637.4|12635.4|2286
1675950000000|2023-02-09 13:40:00|12639.8|12637.8|12656.4|12654.4|12656.5|12654.5|12638.9|12636.9|1561
1675950300000|2023-02-09 13:45:00|12656.5|12654.5|12661.2|12659.2|12664.9|12662.9|12652|12650|1795
1675950600000|2023-02-09 13:50:00|12661.3|12659.3|12663.9|12661.9|12669.8|12667.8|12657.8|12655.8|1750
1675950900000|2023-02-09 13:55:00|12663.8|12661.8|12669.3|12667.3|12672.5|12670.5|12663.8|12661.8|1678
1675951200000|2023-02-09 14:00:00|12669.7|12667.7|12669.8|12667.8|12672.4|12670.4|12664.5|12662.5|1999
1675951500000|2023-02-09 14:05:00|12669.9|12667.9|12665.8|12663.8|12670.4|12668.4|12664.9|12662.9|1484
1675951800000|2023-02-09 14:10:00|12665.9|12663.9|12656|12654|12666|12664|12655|12653|2294
1675952100000|2023-02-09 14:15:00|12656.2|12654.2|12661.3|12659.3|12665.5|12663.5|12656|12654|1517
1675952400000|2023-02-09 14:20:00|12661.5|12659.5|12665.2|12663.2|12668.8|12666.8|12657.9|12655.9|1303
1675952700000|2023-02-09 14:25:00|12665.3|12663.3|12677.8|12675.8|12681.8|12679.8|12664.8|12662.8|4084
1675953000000|2023-02-09 14:30:00|12678|12676|12648.4|12647.4|12683.3|12682.3|12635.5|12634.5|16506
1675953300000|2023-02-09 14:35:00|12648.8|12647.8|12639.5|12638.5|12661.8|12660.8|12621.9|12620.9|11006
1675953600000|2023-02-09 14:40:00|12639.9|12638.9|12594.9|12593.9|12650.5|12649.5|12593.5|12592.5|11857
1675953900000|2023-02-09 14:45:00|12594.8|12593.8|12637.3|12636.3|12641.5|12640.5|12589.7|12588.7|10141
1675954200000|2023-02-09 14:50:00|12639|12638|12621.4|12620.4|12657.7|12656.7|12612.1|12611.1|10100
1675954500000|2023-02-09 14:55:00|12621.1|12620.1|12630.1|12629.1|12645|12644|12609.1|12608.1|8507
1675954800000|2023-02-09 15:00:00|12630.4|12629.4|12624.2|12623.2|12639.4|12638.4|12604.6|12603.6|7670
1675955100000|2023-02-09 15:05:00|12624.1|12623.1|12635.9|12634.9|12650|12649|12617.2|12616.2|6260
1675955400000|2023-02-09 15:10:00|12636|12635|12641.7|12640.7|12652.2|12651.2|12625.2|12624.2|5277
1675955700000|2023-02-09 15:15:00|12641.6|12640.6|12650.2|12649.2|12664.5|12663.5|12633.5|12632.5|7527
1675956000000|2023-02-09 15:20:00|12651.2|12650.2|12625.9|12624.9|12663.8|12662.8|12621.4|12620.4|6568
1675956300000|2023-02-09 15:25:00|12625.8|12624.8|12578.2|12577.2|12625.8|12624.8|12576.6|12575.6|11273
1675956600000|2023-02-09 15:30:00|12577.9|12576.9|12593.9|12592.9|12601.1|12600.1|12570.4|12569.4|7591
1675956900000|2023-02-09 15:35:00|12593.8|12592.8|12596.3|12595.3|12608.4|12607.4|12589.9|12588.9|5566
1675957200000|2023-02-09 15:40:00|12596.2|12595.2|12580.1|12579.1|12601.9|12600.9|12575.2|12574.2|6559
1675957500000|2023-02-09 15:45:00|12579.9|12578.9|12609.6|12608.6|12613.1|12612.1|12578.2|12577.2|6104
1675957800000|2023-02-09 15:50:00|12609.4|12608.4|12593.1|12592.1|12620.7|12619.7|12592.4|12591.4|6184
1675958100000|2023-02-09 15:55:00|12593.2|12592.2|12610.6|12609.6|12611.7|12610.7|12583.2|12582.2|4510
1675958400000|2023-02-09 16:00:00|12610.9|12609.9|12562.3|12561.3|12612.2|12611.2|12546.6|12545.6|9432
1675958700000|2023-02-09 16:05:00|12562.2|12561.2|12575.9|12574.9|12579.3|12578.3|12542.9|12541.9|6994
1675959000000|2023-02-09 16:10:00|12576.1|12575.1|12579.4|12578.4|12585.4|12584.4|12568.4|12567.4|5472
1675959300000|2023-02-09 16:15:00|12579.6|12578.6|12563.9|12562.9|12581.6|12580.6|12558.9|12557.9|4113
1675959600000|2023-02-09 16:20:00|12564.1|12563.1|12531.8|12530.8|12567.3|12566.3|12525.8|12524.8|7316
1675959900000|2023-02-09 16:25:00|12531.9|12530.9|12537.8|12536.8|12544.7|12543.7|12524.3|12523.3|7302
1675960200000|2023-02-09 16:30:00|12537.9|12536.9|12526.2|12525.2|12538.9|12537.9|12522.1|12521.1|4910
1675960500000|2023-02-09 16:35:00|12526.3|12525.3|12544.7|12543.7|12545.9|12544.9|12521.9|12520.9|5791
1675960800000|2023-02-09 16:40:00|12544.6|12543.6|12551.4|12550.4|12552.9|12551.9|12531.8|12530.8|4706
1675961100000|2023-02-09 16:45:00|12551.3|12550.3|12525.4|12524.4|12551.3|12550.3|12521.7|12520.7|5711
1675961400000|2023-02-09 16:50:00|12525.6|12524.6|12520.2|12519.2|12530.8|12529.8|12515.4|12514.4|4283
1675961700000|2023-02-09 16:55:00|12519.9|12518.9|12539.7|12538.7|12540.6|12539.6|12515.9|12514.9|3898
1675962000000|2023-02-09 17:00:00|12540.2|12539.2|12544.2|12543.2|12553.7|12552.7|12534.4|12533.4|4468
1675962300000|2023-02-09 17:05:00|12544.1|12543.1|12557.9|12556.9|12558.2|12557.2|12541.1|12540.1|2858
1675962600000|2023-02-09 17:10:00|12558.2|12557.2|12556.4|12555.4|12567.7|12566.7|12555.8|12554.8|4237
1675962900000|2023-02-09 17:15:00|12557.4|12556.4|12567.4|12566.4|12567.6|12566.6|12543.2|12542.2|4073
1675963200000|2023-02-09 17:20:00|12567.6|12566.6|12560.9|12559.9|12573.2|12572.2|12554.1|12553.1|3895
1675963500000|2023-02-09 17:25:00|12561.1|12560.1|12539.3|12538.3|12570.4|12569.4|12539.2|12538.2|3945
1675963800000|2023-02-09 17:30:00|12539.7|12538.7|12502.4|12501.4|12542.9|12541.9|12501.7|12500.7|6858
1675964100000|2023-02-09 17:35:00|12501.9|12500.9|12480.2|12479.2|12507.4|12506.4|12478.2|12477.2|6821
1675964400000|2023-02-09 17:40:00|12480.3|12479.3|12483.8|12482.8|12493.2|12492.2|12476.2|12475.2|5181
1675964700000|2023-02-09 17:45:00|12483.7|12482.7|12462.2|12461.2|12485.3|12484.3|12457.9|12456.9|6730
1675965000000|2023-02-09 17:50:00|12462.1|12461.1|12483.2|12482.2|12483.6|12482.6|12458.3|12457.3|4556
1675965300000|2023-02-09 17:55:00|12483.3|12482.3|12499.9|12498.9|12501.4|12500.4|12482.3|12481.3|5230
1675965600000|2023-02-09 18:00:00|12500.2|12499.2|12486.3|12485.3|12500.2|12499.2|12470.1|12469.1|7527
1675965900000|2023-02-09 18:05:00|12486.4|12485.4|12485.2|12484.2|12497.7|12496.7|12478.9|12477.9|3594
1675966200000|2023-02-09 18:10:00|12484.7|12483.7|12483.7|12482.7|12495.8|12494.8|12477.7|12476.7|2643
1675966500000|2023-02-09 18:15:00|12483.4|12482.4|12487.8|12486.8|12491.7|12490.7|12471.8|12470.8|3003
1675966800000|2023-02-09 18:20:00|12488.2|12487.2|12487.4|12486.4|12503.2|12502.2|12481.1|12480.1|4282
1675967100000|2023-02-09 18:25:00|12487.6|12486.6|12492.1|12491.1|12507.4|12506.4|12486.6|12485.6|3870
1675967400000|2023-02-09 18:30:00|12492.2|12491.2|12509.7|12508.7|12519.4|12518.4|12480.9|12479.9|5472
1675967700000|2023-02-09 18:35:00|12510.2|12509.2|12485.7|12484.7|12510.2|12509.2|12483.9|12482.9|3613
1675968000000|2023-02-09 18:40:00|12485.8|12484.8|12471.4|12470.4|12488.9|12487.9|12464.2|12463.2|4973
1675968300000|2023-02-09 18:45:00|12471.7|12470.7|12480.2|12479.2|12482.3|12481.3|12460.2|12459.2|3645
1675968600000|2023-02-09 18:50:00|12480.6|12479.6|12476.2|12475.2|12481.7|12480.7|12467.7|12466.7|3185
1675968900000|2023-02-09 18:55:00|12475.9|12474.9|12461.7|12460.7|12477.9|12476.9|12449.2|12448.2|4502
1675969200000|2023-02-09 19:00:00|12461.2|12460.2|12458.8|12457.8|12474.4|12473.4|12452.3|12451.3|4720
1675969500000|2023-02-09 19:05:00|12458.9|12457.9|12468.1|12467.1|12472.2|12471.2|12455.9|12454.9|3044
1675969800000|2023-02-09 19:10:00|12468.7|12467.7|12453.9|12452.9|12470.1|12469.1|12443.1|12442.1|4117
1675970100000|2023-02-09 19:15:00|12453.8|12452.8|12436.4|12435.4|12456.9|12455.9|12429.3|12428.3|6195
1675970400000|2023-02-09 19:20:00|12436.2|12435.2|12425.2|12424.2|12446.2|12445.2|12420.3|12419.3|4923
1675970700000|2023-02-09 19:25:00|12424.9|12423.9|12420.2|12419.2|12438.2|12437.2|12419.3|12418.3|4688
1675971000000|2023-02-09 19:30:00|12420.4|12419.4|12418.9|12417.9|12436.7|12435.7|12412.1|12411.1|5933
1675971300000|2023-02-09 19:35:00|12418.7|12417.7|12416.7|12415.7|12425.9|12424.9|12413.9|12412.9|3204
1675971600000|2023-02-09 19:40:00|12416.6|12415.6|12437.8|12436.8|12444.6|12443.6|12414.9|12413.9|4567
1675971900000|2023-02-09 19:45:00|12437.6|12436.6|12437.7|12436.7|12442.2|12441.2|12420.7|12419.7|3701
1675972200000|2023-02-09 19:50:00|12437.6|12436.6|12430.2|12429.2|12440.7|12439.7|12423.8|12422.8|2470
1675972500000|2023-02-09 19:55:00|12430.1|12429.1|12425.9|12424.9|12430.1|12429.1|12418.1|12417.1|2907
1675972800000|2023-02-09 20:00:00|12425.7|12424.7|12384.7|12383.7|12426.2|12425.2|12384.2|12383.2|7609
1675973100000|2023-02-09 20:05:00|12383.4|12382.4|12408.3|12407.3|12410.3|12409.3|12379.7|12378.7|6610
1675973400000|2023-02-09 20:10:00|12408.4|12407.4|12394.4|12393.4|12410.2|12409.2|12392.2|12391.2|3750
1675973700000|2023-02-09 20:15:00|12393.4|12392.4|12387.9|12386.9|12394.7|12393.7|12380.2|12379.2|4604
1675974000000|2023-02-09 20:20:00|12388.1|12387.1|12373.2|12372.2|12399.4|12398.4|12371.2|12370.2|4986
1675974300000|2023-02-09 20:25:00|12373.4|12372.4|12362.2|12361.2|12373.9|12372.9|12354.3|12353.3|8190
1675974600000|2023-02-09 20:30:00|12362.3|12361.3|12333.3|12332.3|12362.7|12361.7|12331.7|12330.7|8966
1675974900000|2023-02-09 20:35:00|12333.2|12332.2|12363.2|12362.2|12363.7|12362.7|12324.7|12323.7|8652
1675975200000|2023-02-09 20:40:00|12364.4|12363.4|12374.9|12373.9|12378|12377|12355.7|12354.7|5368
1675975500000|2023-02-09 20:45:00|12374.7|12373.7|12373.5|12372.5|12389.7|12388.7|12366|12365|7311
1675975800000|2023-02-09 20:50:00|12373.7|12372.7|12411.2|12410.2|12421.5|12420.5|12373.2|12372.2|11573
1675976100000|2023-02-09 20:55:00|12411.3|12410.3|12385.7|12384.7|12413.5|12412.5|12379.4|12378.4|16259
1675976400000|2023-02-09 21:00:00|12386.2|12384.2|12400.4|12398.4|12400.7|12398.7|12380.3|12378.3|5439
1675976700000|2023-02-09 21:05:00|12400.3|12398.3|12387.3|12385.3|12401.9|12399.9|12386.1|12384.1|1608
1675977000000|2023-02-09 21:10:00|12387.6|12385.6|12381.7|12379.7|12388.1|12386.1|12377.1|12375.1|1298
1675977300000|2023-02-09 21:15:00|12381.8|12379.8|12389.8|12387.8|12391.9|12389.9|12374.1|12372.1|1279
1675977600000|2023-02-09 21:20:00|12389.7|12387.7|12394.3|12392.3|12396.4|12394.4|12389.7|12387.7|637
1675977900000|2023-02-09 21:25:00|12394.2|12392.2|12397.9|12395.9|12399.7|12397.7|12393.2|12391.2|522
1675978200000|2023-02-09 21:30:00|12398.1|12396.1|12397.9|12395.9|12405.7|12403.7|12395.3|12393.3|990
1675978500000|2023-02-09 21:35:00|12397.8|12395.8|12400.9|12398.9|12403.7|12401.7|12397.8|12395.8|368
1675978800000|2023-02-09 21:40:00|12400.8|12398.8|12393.9|12391.9|12402.2|12400.2|12391.7|12389.7|616
1675979100000|2023-02-09 21:45:00|12394.1|12392.1|12396.4|12394.4|12399.6|12397.6|12394.1|12392.1|360
1675979400000|2023-02-09 21:50:00|12396.3|12394.3|12400.9|12398.9|12401.1|12399.1|12392.9|12390.9|384
1675979700000|2023-02-09 21:55:00|12400.8|12398.8|12407.6|12402.6|12407.8|12405.2|12400.4|12398.4|492
1675980000000|2023-02-09 22:00:00|12407|12402|12404.3|12399.3|12408.4|12403.4|12404.2|12399.2|0
1675980300000|2023-02-09 22:05:00|12404.1|12399.1|12401.5|12396.5|12404.1|12399.1|12401.3|12396.3|0
1675980600000|2023-02-09 22:10:00|12402.2|12397.2|12401.7|12396.7|12402.6|12397.6|12401.5|12396.5|0
1675980900000|2023-02-09 22:15:00|12401.6|12396.6|12400|12395|12401.6|12396.6|12399.6|12394.6|0
1675981200000|2023-02-09 22:20:00|12399.9|12394.9|12399.4|12394.4|12400.2|12395.2|12399|12394|0
1675981500000|2023-02-09 22:25:00|12399.6|12394.6|12401.4|12396.4|12401.5|12396.5|12399.3|12394.3|0
1675981800000|2023-02-09 22:30:00|12401.3|12396.3|12399.6|12394.6|12401.5|12396.5|12398.8|12393.8|0
1675982100000|2023-02-09 22:35:00|12399.5|12394.5|12399.6|12394.6|12400.6|12395.6|12399.3|12394.3|0
1675982400000|2023-02-09 22:40:00|12399|12394|12398.8|12393.8|12399.6|12394.6|12398.8|12393.8|0
1675982700000|2023-02-09 22:45:00|12398.9|12393.9|12400.8|12395.8|12400.8|12395.8|12398.9|12393.9|0
1675983000000|2023-02-09 22:50:00|12400.9|12395.9|12399.6|12394.6|12400.9|12395.9|12399.5|12394.5|0
1675983300000|2023-02-09 22:55:00|12399.5|12394.5|12405.2|12400.2|12405.2|12400.2|12398.6|12393.6|0
1675983600000|2023-02-09 23:00:00|12405.9|12403.9|12393.3|12391.3|12405.9|12403.9|12389.4|12387.4|1040
1675983900000|2023-02-09 23:05:00|12393.4|12391.4|12404.3|12402.3|12404.6|12402.6|12392.1|12390.1|525
1675984200000|2023-02-09 23:10:00|12404.8|12402.8|12402.3|12400.3|12405.2|12403.2|12399.9|12397.9|461
1675984500000|2023-02-09 23:15:00|12402.4|12400.4|12399.4|12397.4|12406.4|12404.4|12398.9|12396.9|501
1675984800000|2023-02-09 23:20:00|12399.3|12397.3|12406.7|12404.7|12406.9|12404.9|12397.4|12395.4|454
1675985100000|2023-02-09 23:25:00|12406.9|12404.9|12404.2|12402.2|12408.2|12406.2|12402.3|12400.3|381
1675985400000|2023-02-09 23:30:00|12404.1|12402.1|12390.8|12388.8|12404.7|12402.7|12389.8|12387.8|584
1675985700000|2023-02-09 23:35:00|12390.7|12388.7|12394.9|12392.9|12395.3|12393.3|12386.6|12384.6|434
1675986000000|2023-02-09 23:40:00|12394.4|12392.4|12393.6|12391.6|12396.3|12394.3|12392.9|12390.9|199
1675986300000|2023-02-09 23:45:00|12393.3|12391.3|12395.4|12393.4|12395.7|12393.7|12387.4|12385.4|299
1675986600000|2023-02-09 23:50:00|12395.6|12393.6|12390.3|12388.3|12395.6|12393.6|12388.2|12386.2|220
1675986900000|2023-02-09 23:55:00|12390.1|12388.1|12392.2|12390.2|12393.7|12391.7|12386.4|12384.4|283
1675987200000|2023-02-10 00:00:00|12392.6|12390.6|12382.3|12380.3|12394.8|12392.8|12378.3|12376.3|746
1675987500000|2023-02-10 00:05:00|12382.4|12380.4|12386.8|12384.8|12389.6|12387.6|12379.3|12377.3|403
1675987800000|2023-02-10 00:10:00|12386.7|12384.7|12387.7|12385.7|12389.8|12387.8|12385.4|12383.4|216
1675988100000|2023-02-10 00:15:00|12387.4|12385.4|12375.8|12373.8|12388.7|12386.7|12374.4|12372.4|688
1675988400000|2023-02-10 00:20:00|12375.9|12373.9|12377.1|12375.1|12378.3|12376.3|12370.3|12368.3|520
1675988700000|2023-02-10 00:25:00|12377.2|12375.2|12361.8|12359.8|12377.9|12375.9|12360.7|12358.7|754
1675989000000|2023-02-10 00:30:00|12362.3|12360.3|12369.2|12367.2|12370.7|12368.7|12362.3|12360.3|462
1675989300000|2023-02-10 00:35:00|12369.3|12367.3|12371.8|12369.8|12373.8|12371.8|12366.1|12364.1|374
1675989600000|2023-02-10 00:40:00|12371.9|12369.9|12374.1|12372.1|12374.6|12372.6|12370.2|12368.2|261
1675989900000|2023-02-10 00:45:00|12374.2|12372.2|12375.3|12373.3|12376.9|12374.9|12368.9|12366.9|429
1675990200000|2023-02-10 00:50:00|12375.2|12373.2|12370.8|12368.8|12375.4|12373.4|12370.4|12368.4|214
1675990500000|2023-02-10 00:55:00|12371.1|12369.1|12372.7|12370.7|12373.6|12371.6|12367.8|12365.8|528
1675990800000|2023-02-10 01:00:00|12373.1|12371.1|12373.1|12371.1|12376.2|12374.2|12369.3|12367.3|376
1675991100000|2023-02-10 01:05:00|12372.9|12370.9|12375.7|12373.7|12378.9|12376.9|12372.4|12370.4|342
1675991400000|2023-02-10 01:10:00|12375.9|12373.9|12376.4|12374.4|12378.7|12376.7|12372.4|12370.4|223
1675991700000|2023-02-10 01:15:00|12376.1|12374.1|12380.4|12378.4|12381.1|12379.1|12375.9|12373.9|357
1675992000000|2023-02-10 01:20:00|12380.2|12378.2|12382.8|12380.8|12383.9|12381.9|12379.1|12377.1|592
1675992300000|2023-02-10 01:25:00|12382.9|12380.9|12382.2|12380.2|12382.9|12380.9|12380.7|12378.7|226
1675992600000|2023-02-10 01:30:00|12382.1|12380.1|12375.6|12373.6|12382.6|12380.6|12371.1|12369.1|546
1675992900000|2023-02-10 01:35:00|12375.4|12373.4|12371.6|12369.6|12377.1|12375.1|12370.7|12368.7|343
1675993200000|2023-02-10 01:40:00|12371.4|12369.4|12377.4|12375.4|12378.4|12376.4|12369.8|12367.8|280
1675993500000|2023-02-10 01:45:00|12376.8|12374.8|12381.9|12379.9|12383.3|12381.3|12374.8|12372.8|259
1675993800000|2023-02-10 01:50:00|12382.1|12380.1|12378.3|12376.3|12383.4|12381.4|12377.3|12375.3|292
1675994100000|2023-02-10 01:55:00|12378.4|12376.4|12380.3|12378.3|12381.9|12379.9|12375.9|12373.9|196
1675994400000|2023-02-10 02:00:00|12379.9|12377.9|12379.9|12377.9|12383.1|12381.1|12378.2|12376.2|230
1675994700000|2023-02-10 02:05:00|12379.8|12377.8|12369.4|12367.4|12380.9|12378.9|12367.7|12365.7|387
1675995000000|2023-02-10 02:10:00|12369.6|12367.6|12372.6|12370.6|12376.3|12374.3|12369.4|12367.4|342
1675995300000|2023-02-10 02:15:00|12372.7|12370.7|12375.1|12373.1|12376.2|12374.2|12371.1|12369.1|233
1675995600000|2023-02-10 02:20:00|12374.9|12372.9|12373.8|12371.8|12375.6|12373.6|12370.8|12368.8|139
1675995900000|2023-02-10 02:25:00|12373.7|12371.7|12373.3|12371.3|12374.9|12372.9|12371.1|12369.1|137
1675996200000|2023-02-10 02:30:00|12373.4|12371.4|12375.6|12373.6|12377.3|12375.3|12372.6|12370.6|113
1675996500000|2023-02-10 02:35:00|12375.7|12373.7|12376.1|12374.1|12377.2|12375.2|12373.6|12371.6|105
1675996800000|2023-02-10 02:40:00|12376.2|12374.2|12375.2|12373.2|12376.9|12374.9|12374.4|12372.4|108
1675997100000|2023-02-10 02:45:00|12375.1|12373.1|12368.1|12366.1|12375.1|12373.1|12367.7|12365.7|194
1675997400000|2023-02-10 02:50:00|12368.2|12366.2|12365.4|12363.4|12370.1|12368.1|12365.1|12363.1|239
1675997700000|2023-02-10 02:55:00|12365.3|12363.3|12360.6|12358.6|12365.3|12363.3|12359.6|12357.6|356
1675998000000|2023-02-10 03:00:00|12360.7|12358.7|12348.9|12346.9|12360.7|12358.7|12346.1|12344.1|1127
1675998300000|2023-02-10 03:05:00|12348.8|12346.8|12347.4|12345.4|12352.1|12350.1|12345.9|12343.9|514
1675998600000|2023-02-10 03:10:00|12347.3|12345.3|12347.7|12345.7|12349.6|12347.6|12343.8|12341.8|408
1675998900000|2023-02-10 03:15:00|12347.3|12345.3|12346.1|12344.1|12350.9|12348.9|12345.7|12343.7|259
1675999200000|2023-02-10 03:20:00|12346.2|12344.2|12344.8|12342.8|12347.7|12345.7|12341.2|12339.2|520
1675999500000|2023-02-10 03:25:00|12344.9|12342.9|12339.9|12337.9|12345.8|12343.8|12339.9|12337.9|245
1675999800000|2023-02-10 03:30:00|12340.1|12338.1|12342.6|12340.6|12345.7|12343.7|12339.4|12337.4|412
1676000100000|2023-02-10 03:35:00|12342.4|12340.4|12344.9|12342.9|12350.1|12348.1|12342.3|12340.3|531
1676000400000|2023-02-10 03:40:00|12344.8|12342.8|12346.3|12344.3|12347.1|12345.1|12340.1|12338.1|336
1676000700000|2023-02-10 03:45:00|12345.8|12343.8|12346.3|12344.3|12347.4|12345.4|12344.7|12342.7|124
1676001000000|2023-02-10 03:50:00|12346.4|12344.4|12350.8|12348.8|12351.3|12349.3|12346.3|12344.3|259
1676001300000|2023-02-10 03:55:00|12350.9|12348.9|12350.7|12348.7|12351.2|12349.2|12348.3|12346.3|124
1676001600000|2023-02-10 04:00:00|12350.6|12348.6|12342.1|12340.1|12350.7|12348.7|12335.6|12333.6|808
1676001900000|2023-02-10 04:05:00|12341.9|12339.9|12343.2|12341.2|12344.6|12342.6|12340.4|12338.4|195
1676002200000|2023-02-10 04:10:00|12343.3|12341.3|12348.9|12346.9|12349.2|12347.2|12342.4|12340.4|238
1676002500000|2023-02-10 04:15:00|12348.8|12346.8|12348.1|12346.1|12349.4|12347.4|12347.3|12345.3|186
1676002800000|2023-02-10 04:20:00|12347.9|12345.9|12352.9|12350.9|12353.2|12351.2|12347.4|12345.4|292
1676003100000|2023-02-10 04:25:00|12353.1|12351.1|12349.7|12347.7|12354.1|12352.1|12349.4|12347.4|270
1676003400000|2023-02-10 04:30:00|12349.6|12347.6|12350.8|12348.8|12352.4|12350.4|12348.9|12346.9|133
1676003700000|2023-02-10 04:35:00|12350.9|12348.9|12349.6|12347.6|12351.7|12349.7|12348.2|12346.2|120
1676004000000|2023-02-10 04:40:00|12349.7|12347.7|12350.9|12348.9|12351.6|12349.6|12349.6|12347.6|121
1676004300000|2023-02-10 04:45:00|12351.1|12349.1|12352.9|12350.9|12355.6|12353.6|12350.8|12348.8|241
1676004600000|2023-02-10 04:50:00|12352.8|12350.8|12347.7|12345.7|12352.9|12350.9|12347.3|12345.3|243
1676004900000|2023-02-10 04:55:00|12347.8|12345.8|12346.4|12344.4|12349.6|12347.6|12345.9|12343.9|235
1676005200000|2023-02-10 05:00:00|12346.6|12344.6|12353.3|12351.3|12353.4|12351.4|12345.9|12343.9|220
1676005500000|2023-02-10 05:05:00|12353.4|12351.4|12355.8|12353.8|12357.8|12355.8|12352.9|12350.9|376
1676005800000|2023-02-10 05:10:00|12355.9|12353.9|12352.8|12350.8|12356.6|12354.6|12352.2|12350.2|147
1676006100000|2023-02-10 05:15:00|12352.9|12350.9|12350.6|12348.6|12355.6|12353.6|12350.2|12348.2|189
1676006400000|2023-02-10 05:20:00|12350.4|12348.4|12351.1|12349.1|12353.3|12351.3|12346.7|12344.7|256
1676006700000|2023-02-10 05:25:00|12350.9|12348.9|12351.6|12349.6|12351.7|12349.7|12346.1|12344.1|206
1676007000000|2023-02-10 05:30:00|12351.4|12349.4|12356.3|12354.3|12357.4|12355.4|12350.2|12348.2|307
1676007300000|2023-02-10 05:35:00|12356.4|12354.4|12353.2|12351.2|12356.6|12354.6|12349.9|12347.9|159
1676007600000|2023-02-10 05:40:00|12353.6|12351.6|12352.6|12350.6|12354.4|12352.4|12351.3|12349.3|109
1676007900000|2023-02-10 05:45:00|12352.7|12350.7|12357.6|12355.6|12359.9|12357.9|12352.6|12350.6|433
1676008200000|2023-02-10 05:50:00|12357.4|12355.4|12357.1|12355.1|12358.8|12356.8|12351.7|12349.7|363
1676008500000|2023-02-10 05:55:00|12356.9|12354.9|12362.9|12360.9|12363.9|12361.9|12355.6|12353.6|562
1676008800000|2023-02-10 06:00:00|12362.8|12360.8|12362.4|12360.4|12364.9|12362.9|12358.3|12356.3|410
1676009100000|2023-02-10 06:05:00|12362.6|12360.6|12367.8|12365.8|12368.3|12366.3|12360.9|12358.9|437
1676009400000|2023-02-10 06:10:00|12367.7|12365.7|12364.9|12362.9|12369.2|12367.2|12363.7|12361.7|251
1676009700000|2023-02-10 06:15:00|12365.2|12363.2|12368.2|12366.2|12368.8|12366.8|12362.4|12360.4|327
1676010000000|2023-02-10 06:20:00|12368.3|12366.3|12367.6|12365.6|12371.2|12369.2|12365.4|12363.4|323
1676010300000|2023-02-10 06:25:00|12367.7|12365.7|12364.6|12362.6|12368.3|12366.3|12363.4|12361.4|201
1676010600000|2023-02-10 06:30:00|12364.1|12362.1|12365.4|12363.4|12365.4|12363.4|12360.9|12358.9|344
1676010900000|2023-02-10 06:35:00|12365.3|12363.3|12364.8|12362.8|12368.7|12366.7|12364.1|12362.1|231
1676011200000|2023-02-10 06:40:00|12364.7|12362.7|12364.2|12362.2|12366.4|12364.4|12361.8|12359.8|225
1676011500000|2023-02-10 06:45:00|12364.3|12362.3|12366.9|12364.9|12368.2|12366.2|12363.7|12361.7|169
1676011800000|2023-02-10 06:50:00|12366.8|12364.8|12368.8|12366.8|12370.8|12368.8|12365.6|12363.6|302
1676012100000|2023-02-10 06:55:00|12368.9|12366.9|12368.3|12366.3|12372.4|12370.4|12366.1|12364.1|303
1676012400000|2023-02-10 07:00:00|12368.4|12366.4|12368.2|12366.2|12374.7|12372.7|12361.4|12359.4|720
1676012700000|2023-02-10 07:05:00|12367.8|12365.8|12371.9|12369.9|12375.2|12373.2|12367.8|12365.8|445
1676013000000|2023-02-10 07:10:00|12371.8|12369.8|12373.6|12371.6|12375.1|12373.1|12369.9|12367.9|303
1676013300000|2023-02-10 07:15:00|12373.7|12371.7|12364.9|12362.9|12373.7|12371.7|12356.7|12354.7|987
1676013600000|2023-02-10 07:20:00|12365.1|12363.1|12366.8|12364.8|12371.7|12369.7|12356.2|12354.2|1025
1676013900000|2023-02-10 07:25:00|12366.9|12364.9|12362.8|12360.8|12369.3|12367.3|12362.6|12360.6|496
1676014200000|2023-02-10 07:30:00|12362.9|12360.9|12372.3|12370.3|12372.4|12370.4|12359.6|12357.6|536
1676014500000|2023-02-10 07:35:00|12372.4|12370.4|12370.3|12368.3|12374.6|12372.6|12367.1|12365.1|383
1676014800000|2023-02-10 07:40:00|12370.2|12368.2|12364.8|12362.8|12375.3|12373.3|12363.9|12361.9|506
1676015100000|2023-02-10 07:45:00|12364.9|12362.9|12361.3|12359.3|12365.6|12363.6|12356.9|12354.9|665
1676015400000|2023-02-10 07:50:00|12361.4|12359.4|12364.1|12362.1|12365.6|12363.6|12359.6|12357.6|329
1676015700000|2023-02-10 07:55:00|12364.2|12362.2|12363.7|12361.7|12367.2|12365.2|12363.4|12361.4|251
1676016000000|2023-02-10 08:00:00|12363.6|12361.6|12360.9|12358.9|12377.6|12375.6|12358.7|12356.7|1526
1676016300000|2023-02-10 08:05:00|12361.1|12359.1|12370.1|12368.1|12371.6|12369.6|12357.6|12355.6|1076
1676016600000|2023-02-10 08:10:00|12369.9|12367.9|12387.8|12385.8|12388.9|12386.9|12361.7|12359.7|1382
1676016900000|2023-02-10 08:15:00|12387.9|12385.9|12396.2|12394.2|12399.6|12397.6|12385.9|12383.9|1937
1676017200000|2023-02-10 08:20:00|12396.1|12394.1|12395.1|12393.1|12400.1|12398.1|12383.9|12381.9|1174
1676017500000|2023-02-10 08:25:00|12395.2|12393.2|12397.7|12395.7|12403.2|12401.2|12393.4|12391.4|1103
1676017800000|2023-02-10 08:30:00|12397.8|12395.8|12393.1|12391.1|12402.2|12400.2|12386.8|12384.8|1173
1676018100000|2023-02-10 08:35:00|12393.2|12391.2|12390.3|12388.3|12398.4|12396.4|12387.1|12385.1|1270
1676018400000|2023-02-10 08:40:00|12390.2|12388.2|12394.8|12392.8|12398.2|12396.2|12388.9|12386.9|592
1676018700000|2023-02-10 08:45:00|12395.3|12393.3|12392.6|12390.6|12401.4|12399.4|12389.4|12387.4|850
1676019000000|2023-02-10 08:50:00|12392.4|12390.4|12393.1|12391.1|12394.1|12392.1|12386.6|12384.6|650
1676019300000|2023-02-10 08:55:00|12393.2|12391.2|12376.7|12374.7|12395.4|12393.4|12375.4|12373.4|1055
1676019600000|2023-02-10 09:00:00|12376.3|12374.3|12379.8|12377.8|12382.8|12380.8|12373.1|12371.1|902
1676019900000|2023-02-10 09:05:00|12379.6|12377.6|12375.4|12373.4|12386.3|12384.3|12371.6|12369.6|1027
1676020200000|2023-02-10 09:10:00|12375.6|12373.6|12363.1|12361.1|12380.1|12378.1|12362.8|12360.8|1327
1676020500000|2023-02-10 09:15:00|12363.3|12361.3|12354.1|12352.1|12363.3|12361.3|12343.7|12341.7|1858
1676020800000|2023-02-10 09:20:00|12353.8|12351.8|12358.2|12356.2|12369.2|12367.2|12353.8|12351.8|1261
1676021100000|2023-02-10 09:25:00|12357.9|12355.9|12353.6|12351.6|12362.7|12360.7|12348.1|12346.1|575
1676021400000|2023-02-10 09:30:00|12353.2|12351.2|12349.8|12347.8|12359.3|12357.3|12346.4|12344.4|768
1676021700000|2023-02-10 09:35:00|12349.9|12347.9|12345.8|12343.8|12350.9|12348.9|12343.4|12341.4|680
1676022000000|2023-02-10 09:40:00|12345.7|12343.7|12343.8|12341.8|12354.6|12352.6|12340.3|12338.3|998
1676022300000|2023-02-10 09:45:00|12343.6|12341.6|12310.8|12308.8|12356.1|12354.1|12306.4|12304.4|3405
1676022600000|2023-02-10 09:50:00|12310.4|12308.4|12303.3|12301.3|12315.1|12313.1|12299.2|12297.2|1738
1676022900000|2023-02-10 09:55:00|12303.6|12301.6|12290.9|12288.9|12306.6|12304.6|12288.2|12286.2|1844
1676023200000|2023-02-10 10:00:00|12290.8|12288.8|12300.4|12298.4|12304.4|12302.4|12276.8|12274.8|2275
1676023500000|2023-02-10 10:05:00|12300.3|12298.3|12284.7|12282.7|12300.6|12298.6|12284.6|12282.6|1254
1676023800000|2023-02-10 10:10:00|12284.6|12282.6|12278.6|12276.6|12286.6|12284.6|12277.8|12275.8|1232
1676024100000|2023-02-10 10:15:00|12278.7|12276.7|12266.1|12264.1|12284.1|12282.1|12263.9|12261.9|1777
1676024400000|2023-02-10 10:20:00|12265.6|12263.6|12265.3|12263.3|12271.3|12269.3|12260.8|12258.8|1374
1676024700000|2023-02-10 10:25:00|12264.9|12262.9|12264.9|12262.9|12266.2|12264.2|12257.4|12255.4|1121
1676025000000|2023-02-10 10:30:00|12265.1|12263.1|12267.9|12265.9|12271.6|12269.6|12261.2|12259.2|1185
1676025300000|2023-02-10 10:35:00|12268.1|12266.1|12276.6|12274.6|12277.9|12275.9|12266.7|12264.7|1150
1676025600000|2023-02-10 10:40:00|12276.4|12274.4|12269.6|12267.6|12279.2|12277.2|12262.7|12260.7|1465
1676025900000|2023-02-10 10:45:00|12269.4|12267.4|12278.8|12276.8|12281.4|12279.4|12266.8|12264.8|759
1676026200000|2023-02-10 10:50:00|12278.9|12276.9|12271.6|12269.6|12281.4|12279.4|12268.3|12266.3|843
1676026500000|2023-02-10 10:55:00|12271.4|12269.4|12281.1|12279.1|12286.6|12284.6|12269.6|12267.6|974
1676026800000|2023-02-10 11:00:00|12280.9|12278.9|12263.8|12261.8|12281.1|12279.1|12262.8|12260.8|997
1676027100000|2023-02-10 11:05:00|12263.7|12261.7|12245.7|12243.7|12266.3|12264.3|12241.3|12239.3|2344
1676027400000|2023-02-10 11:10:00|12245.6|12243.6|12238.8|12236.8|12248.8|12246.8|12234.9|12232.9|1811
1676027700000|2023-02-10 11:15:00|12238.7|12236.7|12242.3|12240.3|12248.8|12246.8|12233.3|12231.3|1415
1676028000000|2023-02-10 11:20:00|12242.2|12240.2|12239.3|12237.3|12245.8|12243.8|12236.6|12234.6|1125
1676028300000|2023-02-10 11:25:00|12239.2|12237.2|12235.6|12233.6|12245.4|12243.4|12232.4|12230.4|1728
1676028600000|2023-02-10 11:30:00|12235.7|12233.7|12240.9|12238.9|12246.4|12244.4|12234.2|12232.2|1100
1676028900000|2023-02-10 11:35:00|12240.6|12238.6|12233.8|12231.8|12240.8|12238.8|12229.8|12227.8|1181
1676029200000|2023-02-10 11:40:00|12233.9|12231.9|12240.3|12238.3|12245.9|12243.9|12233.3|12231.3|1273
1676029500000|2023-02-10 11:45:00|12240.4|12238.4|12238.9|12236.9|12240.9|12238.9|12231.8|12229.8|944
1676029800000|2023-02-10 11:50:00|12238.8|12236.8|12238.7|12236.7|12243.4|12241.4|12233.6|12231.6|871
1676030100000|2023-02-10 11:55:00|12238.4|12236.4|12245.1|12243.1|12245.9|12243.9|12234.9|12232.9|954
1676030400000|2023-02-10 12:00:00|12245.6|12243.6|12245.3|12243.3|12254.7|12252.7|12244.8|12242.8|1424
1676030700000|2023-02-10 12:05:00|12245.2|12243.2|12228.6|12226.6|12245.8|12243.8|12227.9|12225.9|1319
1676031000000|2023-02-10 12:10:00|12228.4|12226.4|12243.8|12241.8|12252.2|12250.2|12228.4|12226.4|1658
1676031300000|2023-02-10 12:15:00|12243.7|12241.7|12241.3|12239.3|12249.8|12247.8|12238.8|12236.8|760
1676031600000|2023-02-10 12:20:00|12241.4|12239.4|12256.1|12254.1|12257.8|12255.8|12239.4|12237.4|902
1676031900000|2023-02-10 12:25:00|12256.2|12254.2|12262.9|12260.9|12264.4|12262.4|12253.1|12251.1|1326
1676032200000|2023-02-10 12:30:00|12263.3|12261.3|12256.8|12254.8|12263.7|12261.7|12249.6|12247.6|1437
1676032500000|2023-02-10 12:35:00|12256.9|12254.9|12255.3|12253.3|12261.8|12259.8|12247.6|12245.6|913
1676032800000|2023-02-10 12:40:00|12255.4|12253.4|12253.8|12251.8|12262.6|12260.6|12252.3|12250.3|743
1676033100000|2023-02-10 12:45:00|12253.7|12251.7|12252.7|12250.7|12261.7|12259.7|12248.3|12246.3|894
1676033400000|2023-02-10 12:50:00|12252.4|12250.4|12239.8|12237.8|12254.3|12252.3|12238.7|12236.7|1337
1676033700000|2023-02-10 12:55:00|12239.7|12237.7|12243.9|12241.9|12244.6|12242.6|12237.8|12235.8|728
1676034000000|2023-02-10 13:00:00|12244.1|12242.1|12254.6|12252.6|12254.9|12252.9|12239.4|12237.4|1053
1676034300000|2023-02-10 13:05:00|12254.3|12252.3|12268.8|12266.8|12268.8|12266.8|12254.1|12252.1|1510
1676034600000|2023-02-10 13:10:00|12268.7|12266.7|12279.8|12277.8|12282.7|12280.7|12268.2|12266.2|2648
1676034900000|2023-02-10 13:15:00|12279.7|12277.7|12290.2|12288.2|12292.2|12290.2|12278.9|12276.9|2446
1676035200000|2023-02-10 13:20:00|12290.1|12288.1|12284.6|12282.6|12292.7|12290.7|12282.3|12280.3|2035
1676035500000|2023-02-10 13:25:00|12284.9|12282.9|12288.3|12286.3|12293.3|12291.3|12284.9|12282.9|1127
1676035800000|2023-02-10 13:30:00|12288.4|12286.4|12289.7|12287.7|12293.6|12291.6|12280.4|12278.4|2565
1676036100000|2023-02-10 13:35:00|12289.3|12287.3|12284.3|12282.3|12291.9|12289.9|12279.4|12277.4|1429
1676036400000|2023-02-10 13:40:00|12284.6|12282.6|12298.8|12296.8|12301.3|12299.3|12280.7|12278.7|2215
1676036700000|2023-02-10 13:45:00|12298.9|12296.9|12303.6|12301.6|12305.9|12303.9|12289.2|12287.2|1845
1676037000000|2023-02-10 13:50:00|12303.4|12301.4|12305.3|12303.3|12307.6|12305.6|12297.6|12295.6|1616
1676037300000|2023-02-10 13:55:00|12305.6|12303.6|12288.8|12286.8|12305.8|12303.8|12287.1|12285.1|1661
1676037600000|2023-02-10 14:00:00|12289.1|12287.1|12280.8|12278.8|12292.6|12290.6|12276.6|12274.6|2055
1676037900000|2023-02-10 14:05:00|12280.9|12278.9|12282.6|12280.6|12289.9|12287.9|12276.2|12274.2|1350
1676038200000|2023-02-10 14:10:00|12282.4|12280.4|12290.8|12288.8|12292.4|12290.4|12273.1|12271.1|1514
1676038500000|2023-02-10 14:15:00|12290.7|12288.7|12288.8|12286.8|12295.3|12293.3|12281.4|12279.4|1579
1676038800000|2023-02-10 14:20:00|12288.7|12286.7|12290.8|12288.8|12291.9|12289.9|12282.3|12280.3|993
1676039100000|2023-02-10 14:25:00|12290.9|12288.9|12292.4|12290.4|12299.2|12297.2|12285.7|12283.7|2457
1676039400000|2023-02-10 14:30:00|12291.9|12290.9|12328.1|12327.1|12336.7|12335.7|12287.6|12286.6|15973
1676039700000|2023-02-10 14:35:00|12327.8|12326.8|12314.8|12313.8|12350.6|12349.6|12306.9|12305.9|11725
1676040000000|2023-02-10 14:40:00|12315.1|12314.1|12288.4|12287.4|12317.3|12316.3|12268.9|12267.9|13202
1676040300000|2023-02-10 14:45:00|12288.8|12287.8|12325.9|12324.9|12330.4|12329.4|12278.2|12277.2|11918
1676040600000|2023-02-10 14:50:00|12327.4|12326.4|12298.1|12297.1|12344.4|12343.4|12292.9|12291.9|9442
1676040900000|2023-02-10 14:55:00|12297.3|12296.3|12303.5|12302.5|12315.9|12314.9|12293.4|12292.4|4846
1676041200000|2023-02-10 15:00:00|12304.3|12303.3|12264.3|12263.3|12304.3|12303.3|12242.9|12241.9|14241
1676041500000|2023-02-10 15:05:00|12264.1|12263.1|12291|12290|12300.4|12299.4|12257.1|12256.1|10918
1676041800000|2023-02-10 15:10:00|12290.9|12289.9|12343.9|12342.9|12352.5|12351.5|12289.5|12288.5|13634
1676042100000|2023-02-10 15:15:00|12344.1|12343.1|12355|12354|12373.4|12372.4|12322.1|12321.1|11799
1676042400000|2023-02-10 15:20:00|12355.9|12354.9|12363|12362|12380.4|12379.4|12345.8|12344.8|8569
1676042700000|2023-02-10 15:25:00|12362.7|12361.7|12343.5|12342.5|12365.9|12364.9|12330.3|12329.3|7358
1676043000000|2023-02-10 15:30:00|12344.5|12343.5|12347.7|12346.7|12357.3|12356.3|12333|12332|5890
1676043300000|2023-02-10 15:35:00|12347.3|12346.3|12338.5|12337.5|12367.8|12366.8|12328|12327|6902
1676043600000|2023-02-10 15:40:00|12336.8|12335.8|12310.9|12309.9|12336.8|12335.8|12304.3|12303.3|7094
1676043900000|2023-02-10 15:45:00|12310.8|12309.8|12306.8|12305.8|12313.5|12312.5|12292|12291|5974
1676044200000|2023-02-10 15:50:00|12306.7|12305.7|12286|12285|12308|12307|12266.9|12265.9|6812
1676044500000|2023-02-10 15:55:00|12285.9|12284.9|12292|12291|12295.9|12294.9|12272.8|12271.8|5337
1676044800000|2023-02-10 16:00:00|12292.2|12291.2|12288.5|12287.5|12307.3|12306.3|12282.5|12281.5|5429
1676045100000|2023-02-10 16:05:00|12288.8|12287.8|12305|12304|12313|12312|12276.8|12275.8|6723
1676045400000|2023-02-10 16:10:00|12304.9|12303.9|12298|12297|12316.8|12315.8|12276|12275|5452
1676045700000|2023-02-10 16:15:00|12298.4|12297.4|12311.5|12310.5|12314.3|12313.3|12291.7|12290.7|4297
1676046000000|2023-02-10 16:20:00|12311.7|12310.7|12315.7|12314.7|12319.3|12318.3|12302.3|12301.3|3424
1676046300000|2023-02-10 16:25:00|12315.5|12314.5|12288.3|12287.3|12315.5|12314.5|12285.3|12284.3|4495
1676046600000|2023-02-10 16:30:00|12288|12287|12273.5|12272.5|12291.9|12290.9|12262.7|12261.7|5692
1676046900000|2023-02-10 16:35:00|12272|12271|12274.4|12273.4|12288|12287|12269.2|12268.2|4567
1676047200000|2023-02-10 16:40:00|12274.5|12273.5|12271.9|12270.9|12283.1|12282.1|12265.9|12264.9|3443
1676047500000|2023-02-10 16:45:00|12272.4|12271.4|12267.9|12266.9|12280.9|12279.9|12256.1|12255.1|4170
1676047800000|2023-02-10 16:50:00|12268.1|12267.1|12265.6|12264.6|12270.6|12269.6|12256.1|12255.1|3131
1676048100000|2023-02-10 16:55:00|12265.5|12264.5|12241.6|12240.6|12269.1|12268.1|12237|12236|5929
1676048400000|2023-02-10 17:00:00|12241.5|12240.5|12219.6|12218.6|12249.3|12248.3|12213.5|12212.5|6892
1676048700000|2023-02-10 17:05:00|12219.8|12218.8|12220.9|12219.9|12232.1|12231.1|12214.1|12213.1|5345
1676049000000|2023-02-10 17:10:00|12220.4|12219.4|12216.3|12215.3|12232.9|12231.9|12211.1|12210.1|4017
1676049300000|2023-02-10 17:15:00|12216.4|12215.4|12207.6|12206.6|12219.6|12218.6|12203|12202|5825
1676049600000|2023-02-10 17:20:00|12207.4|12206.4|12230.4|12229.4|12232.1|12231.1|12205.9|12204.9|4315
1676049900000|2023-02-10 17:25:00|12230.6|12229.6|12225.4|12224.4|12234.1|12233.1|12213|12212|3863
1676050200000|2023-02-10 17:30:00|12224.9|12223.9|12229.4|12228.4|12252.1|12251.1|12220.6|12219.6|5546
1676050500000|2023-02-10 17:35:00|12229.5|12228.5|12228.4|12227.4|12242.1|12241.1|12226.6|12225.6|3500
1676050800000|2023-02-10 17:40:00|12228.3|12227.3|12235.4|12234.4|12252.6|12251.6|12227.8|12226.8|4630
1676051100000|2023-02-10 17:45:00|12235.5|12234.5|12235.1|12234.1|12251.6|12250.6|12230.4|12229.4|3172
1676051400000|2023-02-10 17:50:00|12235.6|12234.6|12249.5|12248.5|12253.5|12252.5|12230.4|12229.4|3658
1676051700000|2023-02-10 17:55:00|12249.6|12248.6|12262.4|12261.4|12265.4|12264.4|12244.8|12243.8|4486
1676052000000|2023-02-10 18:00:00|12262.1|12261.1|12267.1|12266.1|12274.7|12273.7|12256.6|12255.6|5422
1676052300000|2023-02-10 18:05:00|12266.8|12265.8|12271.6|12270.6|12278.6|12277.6|12258.4|12257.4|3680
1676052600000|2023-02-10 18:10:00|12271.7|12270.7|12280.4|12279.4|12281.1|12280.1|12267.2|12266.2|2969
1676052900000|2023-02-10 18:15:00|12280.3|12279.3|12308.8|12307.8|12310.3|12309.3|12280.1|12279.1|6894
1676053200000|2023-02-10 18:20:00|12308.6|12307.6|12313.3|12312.3|12327.9|12326.9|12307.6|12306.6|6650
1676053500000|2023-02-10 18:25:00|12313.8|12312.8|12300.6|12299.6|12322.4|12321.4|12298.2|12297.2|5687
1676053800000|2023-02-10 18:30:00|12300.7|12299.7|12297.6|12296.6|12301.4|12300.4|12284.7|12283.7|4460
1676054100000|2023-02-10 18:35:00|12297.4|12296.4|12297.2|12296.2|12305.6|12304.6|12289.2|12288.2|3123
1676054400000|2023-02-10 18:40:00|12297.1|12296.1|12275.8|12274.8|12297.8|12296.8|12270.8|12269.8|4005
1676054700000|2023-02-10 18:45:00|12275.1|12274.1|12286.8|12285.8|12288.4|12287.4|12270.3|12269.3|3205
1676055000000|2023-02-10 18:50:00|12286.7|12285.7|12280.8|12279.8|12291.8|12290.8|12276.3|12275.3|3330
1676055300000|2023-02-10 18:55:00|12280.7|12279.7|12264.6|12263.6|12280.7|12279.7|12263.1|12262.1|4049
1676055600000|2023-02-10 19:00:00|12264.4|12263.4|12261.1|12260.1|12272.1|12271.1|12254.1|12253.1|4469
1676055900000|2023-02-10 19:05:00|12260.9|12259.9|12257.4|12256.4|12263.2|12262.2|12252.8|12251.8|2957
1676056200000|2023-02-10 19:10:00|12257.3|12256.3|12268.1|12267.1|12271.1|12270.1|12256.3|12255.3|3285
1676056500000|2023-02-10 19:15:00|12268.2|12267.2|12267.3|12266.3|12276.6|12275.6|12259.8|12258.8|3709
1676056800000|2023-02-10 19:20:00|12266.7|12265.7|12262.2|12261.2|12273|12272|12259.1|12258.1|2479
1676057100000|2023-02-10 19:25:00|12262|12261|12249.4|12248.4|12262.2|12261.2|12246.7|12245.7|4211
1676057400000|2023-02-10 19:30:00|12249.7|12248.7|12267.2|12266.2|12270.5|12269.5|12239|12238|5138
1676057700000|2023-02-10 19:35:00|12267.1|12266.1|12268.7|12267.7|12273|12272|12257.7|12256.7|3358
1676058000000|2023-02-10 19:40:00|12268.5|12267.5|12260.2|12259.2|12270.6|12269.6|12249|12248|3071
1676058300000|2023-02-10 19:45:00|12260.4|12259.4|12258.2|12257.2|12263|12262|12247.4|12246.4|3079
1676058600000|2023-02-10 19:50:00|12258.1|12257.1|12282.2|12281.2|12286.2|12285.2|12256|12255|4225
1676058900000|2023-02-10 19:55:00|12281.9|12280.9|12283.2|12282.2|12287.2|12286.2|12273.9|12272.9|3265
1676059200000|2023-02-10 20:00:00|12284|12283|12275.9|12274.9|12299.6|12298.6|12273.5|12272.5|4682
1676059500000|2023-02-10 20:05:00|12276|12275|12284.7|12283.7|12291.7|12290.7|12276|12275|2659
1676059800000|2023-02-10 20:10:00|12284.9|12283.9|12281.4|12280.4|12295|12294|12277.2|12276.2|3000
1676060100000|2023-02-10 20:15:00|12281.5|12280.5|12266.7|12265.7|12285.7|12284.7|12264.6|12263.6|3755
1676060400000|2023-02-10 20:20:00|12266.9|12265.9|12257.7|12256.7|12269.7|12268.7|12257.5|12256.5|3230
1676060700000|2023-02-10 20:25:00|12257.5|12256.5|12269.7|12268.7|12270.4|12269.4|12256.1|12255.1|3274
1676061000000|2023-02-10 20:30:00|12269.6|12268.6|12276.9|12275.9|12278.5|12277.5|12267.9|12266.9|3323
1676061300000|2023-02-10 20:35:00|12276.7|12275.7|12292.2|12291.2|12293|12292|12273.2|12272.2|3920
1676061600000|2023-02-10 20:40:00|12291.8|12290.8|12290.8|12289.8|12296.4|12295.4|12280|12279|3745
1676061900000|2023-02-10 20:45:00|12290.7|12289.7|12310.2|12309.2|12311.5|12310.5|12288.3|12287.3|6069
1676062200000|2023-02-10 20:50:00|12309.9|12308.9|12309.9|12308.9|12318.8|12317.8|12289.3|12288.3|7818
1676062500000|2023-02-10 20:55:00|12310|12309|12303.9|12302.9|12321.3|12320.3|12299.8|12298.8|13053
1676062800000|2023-02-10 21:00:00|12304.3|12303.3|12304.6|12302.6|12308|12306|12296.5|12294.5|4954
1676063100000|2023-02-10 21:05:00|12304.8|12302.8|12298.9|12296.9|12307.1|12305.1|12296.4|12294.4|1492
1676063400000|2023-02-10 21:10:00|12299|12297|12299.4|12297.4|12302.4|12300.4|12297.1|12295.1|1080
1676063700000|2023-02-10 21:15:00|12299.1|12297.1|12297.6|12295.6|12300|12298|12296.6|12294.6|363
1676064000000|2023-02-10 21:20:00|12297.8|12295.8|12293.5|12291.5|12298.4|12296.4|12292|12290|427
1676064300000|2023-02-10 21:25:00|12293.4|12291.4|12301.3|12299.3|12301.8|12299.8|12293.3|12291.3|326
1676064600000|2023-02-10 21:30:00|12301.4|12299.4|12298.5|12296.5|12302|12300|12295.9|12293.9|228
1676064900000|2023-02-10 21:35:00|12298.1|12296.1|12298|12296|12299|12297|12296.1|12294.1|201
1676065200000|2023-02-10 21:40:00|12297.9|12295.9|12297.6|12295.6|12297.9|12295.9|12295|12293|247
1676065500000|2023-02-10 21:45:00|12297.5|12295.5|12296.3|12294.3|12298.6|12296.6|12295.6|12293.6|333
1676065800000|2023-02-10 21:50:00|12296.4|12294.4|12299.6|12297.6|12299.9|12297.9|12296.4|12294.4|180
1676066100000|2023-02-10 21:55:00|12299.8|12297.8|12300.2|12295.2|12302.6|12300.6|12296.9|12294.9|285
1676066400000|2023-02-10 22:00:00|12300|12295|12300|12295|12300|12295|12300|12295|0
1676242800000|2023-02-12 23:00:00|12312.9|12310.9|12278.5|12276.5|12315|12313|12277.9|12275.9|1089
1676243100000|2023-02-12 23:05:00|12278.4|12276.4|12268.9|12266.9|12280.5|12278.5|12267.4|12265.4|749
1676243400000|2023-02-12 23:10:00|12269.5|12267.5|12278.8|12276.8|12279.3|12277.3|12269.5|12267.5|278
1676243700000|2023-02-12 23:15:00|12278.6|12276.6|12276.1|12274.1|12281.9|12279.9|12275.3|12273.3|359
1676244000000|2023-02-12 23:20:00|12276.3|12274.3|12276.4|12274.4|12277.3|12275.3|12269.5|12267.5|242
1676244300000|2023-02-12 23:25:00|12276.3|12274.3|12263.4|12261.4|12276.5|12274.5|12256.6|12254.6|687
1676244600000|2023-02-12 23:30:00|12263.9|12261.9|12266.5|12264.5|12270|12268|12260.8|12258.8|450
1676244900000|2023-02-12 23:35:00|12266.1|12264.1|12260.1|12258.1|12266.5|12264.5|12257.3|12255.3|404
1676245200000|2023-02-12 23:40:00|12260|12258|12261.9|12259.9|12262.8|12260.8|12252.8|12250.8|439
1676245500000|2023-02-12 23:45:00|12262|12260|12261.9|12259.9|12268.5|12266.5|12257.5|12255.5|414
1676245800000|2023-02-12 23:50:00|12260.8|12258.8|12266.3|12264.3|12267.6|12265.6|12259.4|12257.4|250
1676246100000|2023-02-12 23:55:00|12266.4|12264.4|12265.5|12263.5|12269.8|12267.8|12264.5|12262.5|223
1676246400000|2023-02-13 00:00:00|12266.8|12264.8|12269.5|12267.5|12270.9|12268.9|12260.6|12258.6|427
1676246700000|2023-02-13 00:05:00|12269.4|12267.4|12260.5|12258.5|12269.5|12267.5|12259|12257|307
1676247000000|2023-02-13 00:10:00|12260.4|12258.4|12253.5|12251.5|12260.4|12258.4|12252.3|12250.3|403
1676247300000|2023-02-13 00:15:00|12253.6|12251.6|12258.8|12256.8|12262.1|12260.1|12249.3|12247.3|524
1676247600000|2023-02-13 00:20:00|12258.9|12256.9|12260|12258|12264|12262|12258.9|12256.9|212
1676247900000|2023-02-13 00:25:00|12260.1|12258.1|12263.9|12261.9|12264.3|12262.3|12258.3|12256.3|186
1676248200000|2023-02-13 00:30:00|12264.1|12262.1|12263.5|12261.5|12267.9|12265.9|12260.4|12258.4|287
1676248500000|2023-02-13 00:35:00|12263.6|12261.6|12263|12261|12267.5|12265.5|12262.8|12260.8|169
1676248800000|2023-02-13 00:40:00|12263.1|12261.1|12265|12263|12267.1|12265.1|12263|12261|95
1676249100000|2023-02-13 00:45:00|12265.1|12263.1|12272.6|12270.6|12275.1|12273.1|12265.1|12263.1|383
1676249400000|2023-02-13 00:50:00|12272.5|12270.5|12273.5|12271.5|12274.5|12272.5|12270|12268|233
1676249700000|2023-02-13 00:55:00|12273.4|12271.4|12270|12268|12273.5|12271.5|12269.1|12267.1|137
1676250000000|2023-02-13 01:00:00|12269.9|12267.9|12269.6|12267.6|12271.9|12269.9|12267.8|12265.8|193
1676250300000|2023-02-13 01:05:00|12269.8|12267.8|12245|12243|12269.8|12267.8|12240.9|12238.9|1234
1676250600000|2023-02-13 01:10:00|12244.6|12242.6|12235.6|12233.6|12244.6|12242.6|12230.8|12228.8|1087
1676250900000|2023-02-13 01:15:00|12236|12234|12232.8|12230.8|12237.4|12235.4|12227.3|12225.3|815
1676251200000|2023-02-13 01:20:00|12232.9|12230.9|12232.6|12230.6|12235.8|12233.8|12229.8|12227.8|406
1676251500000|2023-02-13 01:25:00|12232.8|12230.8|12228.5|12226.5|12232.8|12230.8|12225.9|12223.9|381
1676251800000|2023-02-13 01:30:00|12228|12226|12233.8|12231.8|12234.3|12232.3|12224.1|12222.1|492
1676252100000|2023-02-13 01:35:00|12233.5|12231.5|12241.8|12239.8|12242.6|12240.6|12233.5|12231.5|529
1676252400000|2023-02-13 01:40:00|12241.9|12239.9|12242.4|12240.4|12243|12241|12237.6|12235.6|362
1676252700000|2023-02-13 01:45:00|12242.3|12240.3|12237.8|12235.8|12243.4|12241.4|12236.8|12234.8|264
1676253000000|2023-02-13 01:50:00|12237.9|12235.9|12244.6|12242.6|12244.8|12242.8|12234.8|12232.8|293
1676253300000|2023-02-13 01:55:00|12244.9|12242.9|12243.5|12241.5|12249.4|12247.4|12239.6|12237.6|433
1676253600000|2023-02-13 02:00:00|12243.6|12241.6|12242|12240|12244.4|12242.4|12239.4|12237.4|214
1676253900000|2023-02-13 02:05:00|12242.1|12240.1|12236.5|12234.5|12242.3|12240.3|12235.1|12233.1|243
1676254200000|2023-02-13 02:10:00|12236.6|12234.6|12239.3|12237.3|12239.5|12237.5|12235.6|12233.6|181
1676254500000|2023-02-13 02:15:00|12239.1|12237.1|12245.8|12243.8|12249.3|12247.3|12238.5|12236.5|337
1676254800000|2023-02-13 02:20:00|12245.6|12243.6|12242.5|12240.5|12246.4|12244.4|12241.4|12239.4|237
1676255100000|2023-02-13 02:25:00|12242.4|12240.4|12236.9|12234.9|12243.8|12241.8|12235.6|12233.6|200
1676255400000|2023-02-13 02:30:00|12237|12235|12241.8|12239.8|12242|12240|12236.3|12234.3|157
1676255700000|2023-02-13 02:35:00|12241.6|12239.6|12237.8|12235.8|12244.3|12242.3|12234.6|12232.6|284
1676256000000|2023-02-13 02:40:00|12237.6|12235.6|12235.8|12233.8|12240|12238|12235.5|12233.5|97
1676256300000|2023-02-13 02:45:00|12235.9|12233.9|12245|12243|12245|12243|12235.9|12233.9|376
1676256600000|2023-02-13 02:50:00|12244.5|12242.5|12245.3|12243.3|12246.9|12244.9|12241.6|12239.6|169
1676256900000|2023-02-13 02:55:00|12245.4|12243.4|12249.5|12247.5|12251.3|12249.3|12244.5|12242.5|298
1676257200000|2023-02-13 03:00:00|12249.6|12247.6|12247.5|12245.5|12252|12250|12244.5|12242.5|289
1676257500000|2023-02-13 03:05:00|12247.6|12245.6|12250.4|12248.4|12252.8|12250.8|12246|12244|176
1676257800000|2023-02-13 03:10:00|12250.3|12248.3|12250.5|12248.5|12250.9|12248.9|12246.6|12244.6|223
1676258100000|2023-02-13 03:15:00|12250.4|12248.4|12250|12248|12252|12250|12248.8|12246.8|170
1676258400000|2023-02-13 03:20:00|12250.1|12248.1|12265|12263|12273|12271|12249.3|12247.3|1200
1676258700000|2023-02-13 03:25:00|12264.5|12262.5|12261.5|12259.5|12265|12263|12259.6|12257.6|300
1676259000000|2023-02-13 03:30:00|12261.4|12259.4|12255.8|12253.8|12261.5|12259.5|12253.8|12251.8|347
1676259300000|2023-02-13 03:35:00|12255.9|12253.9|12256.6|12254.6|12257.1|12255.1|12251.9|12249.9|214
1676259600000|2023-02-13 03:40:00|12256.4|12254.4|12254.3|12252.3|12258.5|12256.5|12250.5|12248.5|267
1676259900000|2023-02-13 03:45:00|12254.8|12252.8|12253.8|12251.8|12257.4|12255.4|12252.9|12250.9|193
1676260200000|2023-02-13 03:50:00|12253.6|12251.6|12249.6|12247.6|12257.1|12255.1|12248.6|12246.6|244
1676260500000|2023-02-13 03:55:00|12249.4|12247.4|12241.5|12239.5|12252.5|12250.5|12240|12238|532
1676260800000|2023-02-13 04:00:00|12241.4|12239.4|12245|12243|12246.8|12244.8|12241.1|12239.1|268
1676261100000|2023-02-13 04:05:00|12244.9|12242.9|12248.8|12246.8|12251|12249|12244.3|12242.3|276
1676261400000|2023-02-13 04:10:00|12248.6|12246.6|12246.4|12244.4|12251.5|12249.5|12246.1|12244.1|179
1676261700000|2023-02-13 04:15:00|12246.3|12244.3|12247.5|12245.5|12250.1|12248.1|12244.5|12242.5|106
1676262000000|2023-02-13 04:20:00|12247.6|12245.6|12242.6|12240.6|12249.5|12247.5|12242.3|12240.3|174
1676262300000|2023-02-13 04:25:00|12242.5|12240.5|12244.8|12242.8|12245.6|12243.6|12241.8|12239.8|136
1676262600000|2023-02-13 04:30:00|12244.6|12242.6|12244.9|12242.9|12249|12247|12244.1|12242.1|147
1676262900000|2023-02-13 04:35:00|12245|12243|12245.3|12243.3|12247.9|12245.9|12244|12242|92
1676263200000|2023-02-13 04:40:00|12245.1|12243.1|12244.8|12242.8|12246.3|12244.3|12243|12241|82
1676263500000|2023-02-13 04:45:00|12244.6|12242.6|12243.3|12241.3|12244.9|12242.9|12243|12241|92
1676263800000|2023-02-13 04:50:00|12243.1|12241.1|12242.1|12240.1|12243.6|12241.6|12240.8|12238.8|110
1676264100000|2023-02-13 04:55:00|12242.3|12240.3|12242.9|12240.9|12245.4|12243.4|12242|12240|112
1676264400000|2023-02-13 05:00:00|12243.3|12241.3|12243.4|12241.4|12245|12243|12241.6|12239.6|105
1676264700000|2023-02-13 05:05:00|12243.5|12241.5|12249|12247|12251|12249|12242.5|12240.5|203
1676265000000|2023-02-13 05:10:00|12249.1|12247.1|12250.5|12248.5|12252.9|12250.9|12247.5|12245.5|205
1676265300000|2023-02-13 05:15:00|12250.4|12248.4|12253.9|12251.9|12254.9|12252.9|12250.4|12248.4|160
1676265600000|2023-02-13 05:20:00|12253.6|12251.6|12257.8|12255.8|12258.5|12256.5|12252.5|12250.5|236
1676265900000|2023-02-13 05:25:00|12257.9|12255.9|12257.1|12255.1|12258|12256|12254.9|12252.9|158
1676266200000|2023-02-13 05:30:00|12257|12255|12254.4|12252.4|12257.9|12255.9|12251.3|12249.3|296
1676266500000|2023-02-13 05:35:00|12254.3|12252.3|12255.4|12253.4|12258.4|12256.4|12253.5|12251.5|243
1676266800000|2023-02-13 05:40:00|12255.1|12253.1|12263.6|12261.6|12263.9|12261.9|12255.1|12253.1|414
1676267100000|2023-02-13 05:45:00|12263.3|12261.3|12264.5|12262.5|12265|12263|12261.6|12259.6|279
1676267400000|2023-02-13 05:50:00|12264.4|12262.4|12261|12259|12265.1|12263.1|12259.9|12257.9|208
1676267700000|2023-02-13 05:55:00|12260.9|12258.9|12261.8|12259.8|12263.4|12261.4|12260.5|12258.5|100
1676268000000|2023-02-13 06:00:00|12261.5|12259.5|12258.3|12256.3|12263.8|12261.8|12258.3|12256.3|240
1676268300000|2023-02-13 06:05:00|12258.4|12256.4|12260.3|12258.3|12262.6|12260.6|12258.4|12256.4|142
1676268600000|2023-02-13 06:10:00|12260.8|12258.8|12262.1|12260.1|12267.1|12265.1|12259|12257|276
1676268900000|2023-02-13 06:15:00|12262|12260|12260.8|12258.8|12264.3|12262.3|12260.8|12258.8|142
1676269200000|2023-02-13 06:20:00|12260.9|12258.9|12264.1|12262.1|12265.6|12263.6|12260.5|12258.5|163
1676269500000|2023-02-13 06:25:00|12264.4|12262.4|12263.4|12261.4|12266.1|12264.1|12263|12261|129
1676269800000|2023-02-13 06:30:00|12263.1|12261.1|12266.9|12264.9|12268.1|12266.1|12261.6|12259.6|224
1676270100000|2023-02-13 06:35:00|12266.8|12264.8|12265.3|12263.3|12267|12265|12263.6|12261.6|107
1676270400000|2023-02-13 06:40:00|12265.4|12263.4|12260.8|12258.8|12266.6|12264.6|12259.4|12257.4|263
1676270700000|2023-02-13 06:45:00|12260.6|12258.6|12267|12265|12267.3|12265.3|12260.5|12258.5|233
1676271000000|2023-02-13 06:50:00|12266|12264|12261.6|12259.6|12266.1|12264.1|12260.4|12258.4|179
1676271300000|2023-02-13 06:55:00|12261.5|12259.5|12266.8|12264.8|12267|12265|12261.5|12259.5|151
1676271600000|2023-02-13 07:00:00|12266.9|12264.9|12271|12269|12271.6|12269.6|12260|12258|414
1676271900000|2023-02-13 07:05:00|12271.1|12269.1|12271.3|12269.3|12275.1|12273.1|12269.4|12267.4|521
1676272200000|2023-02-13 07:10:00|12271.1|12269.1|12275.3|12273.3|12276.1|12274.1|12270|12268|265
1676272500000|2023-02-13 07:15:00|12275.4|12273.4|12281.8|12279.8|12284.5|12282.5|12274.5|12272.5|574
1676272800000|2023-02-13 07:20:00|12281.6|12279.6|12292.6|12290.6|12293.6|12291.6|12281.6|12279.6|687
1676273100000|2023-02-13 07:25:00|12292.4|12290.4|12292.8|12290.8|12293.1|12291.1|12286.6|12284.6|510
1676273400000|2023-02-13 07:30:00|12292.6|12290.6|12280.5|12278.5|12292.6|12290.6|12279.6|12277.6|496
1676273700000|2023-02-13 07:35:00|12280.4|12278.4|12277.1|12275.1|12280.4|12278.4|12274.3|12272.3|454
1676274000000|2023-02-13 07:40:00|12277|12275|12276.1|12274.1|12277.8|12275.8|12271.1|12269.1|479
1676274300000|2023-02-13 07:45:00|12276.3|12274.3|12278|12276|12280.1|12278.1|12275.1|12273.1|298
1676274600000|2023-02-13 07:50:00|12278.1|12276.1|12281.8|12279.8|12281.9|12279.9|12276.3|12274.3|258
1676274900000|2023-02-13 07:55:00|12281.3|12279.3|12285.5|12283.5|12286.1|12284.1|12280.9|12278.9|247
1676275200000|2023-02-13 08:00:00|12285.4|12283.4|12277.6|12275.6|12294.6|12292.6|12275.5|12273.5|1016
1676275500000|2023-02-13 08:05:00|12277.8|12275.8|12280.4|12278.4|12286.3|12284.3|12276.8|12274.8|652
1676275800000|2023-02-13 08:10:00|12280.5|12278.5|12284.9|12282.9|12293.8|12291.8|12279|12277|643
1676276100000|2023-02-13 08:15:00|12284.8|12282.8|12278.6|12276.6|12285.1|12283.1|12273|12271|783
1676276400000|2023-02-13 08:20:00|12278.5|12276.5|12289.5|12287.5|12290.4|12288.4|12274.5|12272.5|947
1676276700000|2023-02-13 08:25:00|12289.3|12287.3|12286.8|12284.8|12295|12293|12280.3|12278.3|806
1676277000000|2023-02-13 08:30:00|12286.6|12284.6|12291|12289|12293|12291|12283.8|12281.8|599
1676277300000|2023-02-13 08:35:00|12291.4|12289.4|12290.9|12288.9|12296.8|12294.8|12287.8|12285.8|850
1676277600000|2023-02-13 08:40:00|12290.8|12288.8|12299.8|12297.8|12305.3|12303.3|12290.8|12288.8|1002
1676277900000|2023-02-13 08:45:00|12299.6|12297.6|12305.3|12303.3|12308.8|12306.8|12299|12297|761
1676278200000|2023-02-13 08:50:00|12305.1|12303.1|12305.8|12303.8|12308.4|12306.4|12300.9|12298.9|462
1676278500000|2023-02-13 08:55:00|12305.9|12303.9|12311.1|12309.1|12314.6|12312.6|12303.9|12301.9|831
1676278800000|2023-02-13 09:00:00|12311|12309|12329.3|12327.3|12335.8|12333.8|12310.8|12308.8|2237
1676279100000|2023-02-13 09:05:00|12329.4|12327.4|12321.5|12319.5|12333.3|12331.3|12319.1|12317.1|839
1676279400000|2023-02-13 09:10:00|12321.6|12319.6|12321.3|12319.3|12324.8|12322.8|12318.4|12316.4|589
1676279700000|2023-02-13 09:15:00|12321.1|12319.1|12331.9|12329.9|12334.5|12332.5|12321.1|12319.1|778
1676280000000|2023-02-13 09:20:00|12332|12330|12330.3|12328.3|12338.5|12336.5|12326.9|12324.9|984
1676280300000|2023-02-13 09:25:00|12330.1|12328.1|12330.9|12328.9|12334.5|12332.5|12328.6|12326.6|671
1676280600000|2023-02-13 09:30:00|12331.1|12329.1|12326|12324|12342.6|12340.6|12324.5|12322.5|1301
1676280900000|2023-02-13 09:35:00|12326.8|12324.8|12328|12326|12331.9|12329.9|12324.5|12322.5|678
1676281200000|2023-02-13 09:40:00|12327.3|12325.3|12318.9|12316.9|12328.1|12326.1|12315.8|12313.8|1239
1676281500000|2023-02-13 09:45:00|12319|12317|12323.6|12321.6|12324|12322|12318.4|12316.4|528
1676281800000|2023-02-13 09:50:00|12323.8|12321.8|12323.6|12321.6|12326.6|12324.6|12318.9|12316.9|615
1676282100000|2023-02-13 09:55:00|12323.5|12321.5|12326.1|12324.1|12333.1|12331.1|12323.5|12321.5|821
1676282400000|2023-02-13 10:00:00|12326.3|12324.3|12333.3|12331.3|12337.6|12335.6|12323.6|12321.6|561
1676282700000|2023-02-13 10:05:00|12333.1|12331.1|12336.5|12334.5|12337.1|12335.1|12331.8|12329.8|325
1676283000000|2023-02-13 10:10:00|12336.6|12334.6|12332.1|12330.1|12339|12337|12331.4|12329.4|386
1676283300000|2023-02-13 10:15:00|12332|12330|12321|12319|12333|12331|12320.6|12318.6|673
1676283600000|2023-02-13 10:20:00|12321.5|12319.5|12328|12326|12329.1|12327.1|12320.3|12318.3|396
1676283900000|2023-02-13 10:25:00|12327.9|12325.9|12324.8|12322.8|12334.4|12332.4|12324.5|12322.5|460
1676284200000|2023-02-13 10:30:00|12324.9|12322.9|12339.5|12337.5|12339.5|12337.5|12323.9|12321.9|594
1676284500000|2023-02-13 10:35:00|12339.6|12337.6|12337.6|12335.6|12344.6|12342.6|12336.5|12334.5|577
1676284800000|2023-02-13 10:40:00|12338.3|12336.3|12341.5|12339.5|12343.3|12341.3|12337.6|12335.6|300
1676285100000|2023-02-13 10:45:00|12341.6|12339.6|12341.6|12339.6|12343.8|12341.8|12338.8|12336.8|293
1676285400000|2023-02-13 10:50:00|12341.5|12339.5|12351.5|12349.5|12351.8|12349.8|12341.3|12339.3|826
1676285700000|2023-02-13 10:55:00|12351.6|12349.6|12351|12349|12354.4|12352.4|12348.1|12346.1|492
1676286000000|2023-02-13 11:00:00|12351.1|12349.1|12357.6|12355.6|12357.6|12355.6|12349.1|12347.1|629
1676286300000|2023-02-13 11:05:00|12358|12356|12349.3|12347.3|12358.1|12356.1|12348.1|12346.1|968
1676286600000|2023-02-13 11:10:00|12349.1|12347.1|12349.9|12347.9|12351.4|12349.4|12345.6|12343.6|414
1676286900000|2023-02-13 11:15:00|12349.5|12347.5|12347.8|12345.8|12352.9|12350.9|12347.1|12345.1|292
1676287200000|2023-02-13 11:20:00|12347.6|12345.6|12349.1|12347.1|12351.6|12349.6|12344.5|12342.5|382
1676287500000|2023-02-13 11:25:00|12348.6|12346.6|12349.4|12347.4|12351.6|12349.6|12346.9|12344.9|331
1676287800000|2023-02-13 11:30:00|12349.5|12347.5|12355.1|12353.1|12357.9|12355.9|12349.4|12347.4|623
1676288100000|2023-02-13 11:35:00|12354.4|12352.4|12363.8|12361.8|12364.9|12362.9|12351.3|12349.3|997
1676288400000|2023-02-13 11:40:00|12364.3|12362.3|12352.3|12350.3|12364.5|12362.5|12350.5|12348.5|676
1676288700000|2023-02-13 11:45:00|12352.5|12350.5|12348.8|12346.8|12353.9|12351.9|12347.5|12345.5|316
1676289000000|2023-02-13 11:50:00|12348.9|12346.9|12356.5|12354.5|12358.1|12356.1|12347.6|12345.6|404
1676289300000|2023-02-13 11:55:00|12355.8|12353.8|12352.3|12350.3|12356.3|12354.3|12350.6|12348.6|329
1676289600000|2023-02-13 12:00:00|12354.3|12352.3|12353.6|12351.6|12358.4|12356.4|12349.3|12347.3|642
1676289900000|2023-02-13 12:05:00|12353.3|12351.3|12357.3|12355.3|12359.5|12357.5|12351.8|12349.8|422
1676290200000|2023-02-13 12:10:00|12357.1|12355.1|12369.8|12367.8|12372|12370|12356.9|12354.9|1127
1676290500000|2023-02-13 12:15:00|12369.6|12367.6|12382.5|12380.5|12383.8|12381.8|12368.3|12366.3|1798
1676290800000|2023-02-13 12:20:00|12382.3|12380.3|12385.3|12383.3|12390.9|12388.9|12382.3|12380.3|1271
1676291100000|2023-02-13 12:25:00|12385.1|12383.1|12387.9|12385.9|12390.5|12388.5|12384|12382|822
1676291400000|2023-02-13 12:30:00|12388|12386|12383.6|12381.6|12391.8|12389.8|12382.1|12380.1|812
1676291700000|2023-02-13 12:35:00|12383.5|12381.5|12382.5|12380.5|12386.1|12384.1|12378.3|12376.3|951
1676292000000|2023-02-13 12:40:00|12382.4|12380.4|12376|12374|12382.4|12380.4|12374.6|12372.6|752
1676292300000|2023-02-13 12:45:00|12375.9|12373.9|12376.6|12374.6|12377.6|12375.6|12372.9|12370.9|663
1676292600000|2023-02-13 12:50:00|12376.5|12374.5|12377.9|12375.9|12385.4|12383.4|12375.9|12373.9|606
1676292900000|2023-02-13 12:55:00|12377.8|12375.8|12371.9|12369.9|12380.8|12378.8|12370.3|12368.3|657
1676293200000|2023-02-13 13:00:00|12372.1|12370.1|12374.6|12372.6|12381.4|12379.4|12372.1|12370.1|845
1676293500000|2023-02-13 13:05:00|12374.9|12372.9|12379.1|12377.1|12379.4|12377.4|12370.8|12368.8|871
1676293800000|2023-02-13 13:10:00|12378.9|12376.9|12370.6|12368.6|12380.9|12378.9|12369.6|12367.6|746
1676294100000|2023-02-13 13:15:00|12370.8|12368.8|12365.6|12363.6|12370.8|12368.8|12360.9|12358.9|1443
1676294400000|2023-02-13 13:20:00|12363.4|12361.4|12366.5|12364.5|12367.1|12365.1|12360.3|12358.3|981
1676294700000|2023-02-13 13:25:00|12366.4|12364.4|12360.8|12358.8|12371.3|12369.3|12360.1|12358.1|952
1676295000000|2023-02-13 13:30:00|12361.1|12359.1|12362.4|12360.4|12362.9|12360.9|12355.5|12353.5|1352
1676295300000|2023-02-13 13:35:00|12362|12360|12360.6|12358.6|12364.9|12362.9|12356.3|12354.3|670
1676295600000|2023-02-13 13:40:00|12361.3|12359.3|12354.9|12352.9|12361.9|12359.9|12352.3|12350.3|976
1676295900000|2023-02-13 13:45:00|12355|12353|12345.4|12343.4|12355.6|12353.6|12343.5|12341.5|1297
1676296200000|2023-02-13 13:50:00|12345.3|12343.3|12348.3|12346.3|12354|12352|12339.9|12337.9|1488
1676296500000|2023-02-13 13:55:00|12348.1|12346.1|12342.3|12340.3|12350.1|12348.1|12340|12338|854
1676296800000|2023-02-13 14:00:00|12342.1|12340.1|12347.8|12345.8|12349.3|12347.3|12340.1|12338.1|1016
1676297100000|2023-02-13 14:05:00|12347.6|12345.6|12351|12349|12355.3|12353.3|12346.8|12344.8|1054
1676297400000|2023-02-13 14:10:00|12350.9|12348.9|12351.1|12349.1|12353.5|12351.5|12348.6|12346.6|619
1676297700000|2023-02-13 14:15:00|12351.3|12349.3|12350.4|12348.4|12360.4|12358.4|12346|12344|1676
1676298000000|2023-02-13 14:20:00|12350.3|12348.3|12363.9|12361.9|12366.1|12364.1|12349.9|12347.9|1440
1676298300000|2023-02-13 14:25:00|12364.5|12362.5|12360.3|12358.3|12364.5|12362.5|12355|12353|1772
1676298600000|2023-02-13 14:30:00|12359.8|12358.8|12330.3|12329.3|12367.6|12366.6|12324.5|12323.5|13022
1676298900000|2023-02-13 14:35:00|12330|12329|12351.4|12350.4|12352.8|12351.8|12309.9|12308.9|8709
1676299200000|2023-02-13 14:40:00|12351.8|12350.8|12370.3|12369.3|12386.6|12385.6|12345.4|12344.4|11153
1676299500000|2023-02-13 14:45:00|12370.5|12369.5|12381.3|12380.3|12395.1|12394.1|12362|12361|7920
1676299800000|2023-02-13 14:50:00|12381.1|12380.1|12381.1|12380.1|12396.1|12395.1|12354.6|12353.6|8255
1676300100000|2023-02-13 14:55:00|12381.3|12380.3|12419.1|12418.1|12423.1|12422.1|12381.3|12380.3|9007
1676300400000|2023-02-13 15:00:00|12418.8|12417.8|12405.4|12404.4|12430.6|12429.6|12403.8|12402.8|7930
1676300700000|2023-02-13 15:05:00|12405.1|12404.1|12392.9|12391.9|12407.3|12406.3|12385.4|12384.4|6246
1676301000000|2023-02-13 15:10:00|12392.4|12391.4|12392.4|12391.4|12398.1|12397.1|12374.1|12373.1|5447
1676301300000|2023-02-13 15:15:00|12392.7|12391.7|12403.6|12402.6|12405|12404|12381.7|12380.7|4968
1676301600000|2023-02-13 15:20:00|12403.5|12402.5|12399.7|12398.7|12414.3|12413.3|12389.3|12388.3|4929
1676301900000|2023-02-13 15:25:00|12399.8|12398.8|12420.1|12419.1|12421.5|12420.5|12396.6|12395.6|6135
1676302200000|2023-02-13 15:30:00|12419.8|12418.8|12417.5|12416.5|12425.1|12424.1|12407.8|12406.8|4839
1676302500000|2023-02-13 15:35:00|12417.3|12416.3|12412.2|12411.2|12430.1|12429.1|12410.8|12409.8|5013
1676302800000|2023-02-13 15:40:00|12412.3|12411.3|12421.6|12420.6|12425.1|12424.1|12406.5|12405.5|4654
1676303100000|2023-02-13 15:45:00|12421.3|12420.3|12446.1|12445.1|12446.2|12445.2|12414.1|12413.1|5922
1676303400000|2023-02-13 15:50:00|12446.2|12445.2|12455.3|12454.3|12458.2|12457.2|12443.2|12442.2|8908
1676303700000|2023-02-13 15:55:00|12455.5|12454.5|12451.3|12450.3|12468.7|12467.7|12450.5|12449.5|5530
1676304000000|2023-02-13 16:00:00|12451.8|12450.8|12467.5|12466.5|12471.3|12470.3|12451.8|12450.8|5064
1676304300000|2023-02-13 16:05:00|12467.8|12466.8|12466.6|12465.6|12472.8|12471.8|12455.1|12454.1|4246
1676304600000|2023-02-13 16:10:00|12466.7|12465.7|12484.8|12483.8|12488.3|12487.3|12459.8|12458.8|5100
1676304900000|2023-02-13 16:15:00|12484.7|12483.7|12486.3|12485.3|12493.2|12492.2|12482.2|12481.2|5675
1676305200000|2023-02-13 16:20:00|12486.2|12485.2|12481.5|12480.5|12495.7|12494.7|12477.8|12476.8|4259
1676305500000|2023-02-13 16:25:00|12481.6|12480.6|12483.8|12482.8|12485.6|12484.6|12475.3|12474.3|3516
1676305800000|2023-02-13 16:30:00|12484.7|12483.7|12471.6|12470.6|12488.8|12487.8|12466.7|12465.7|4387
1676306100000|2023-02-13 16:35:00|12471.7|12470.7|12472.5|12471.5|12475.3|12474.3|12461.6|12460.6|3401
1676306400000|2023-02-13 16:40:00|12471.6|12470.6|12500.6|12499.6|12503.8|12502.8|12471.4|12470.4|5854
1676306700000|2023-02-13 16:45:00|12500.5|12499.5|12500.5|12499.5|12507.5|12506.5|12497.3|12496.3|5315
1676307000000|2023-02-13 16:50:00|12500.6|12499.6|12487.8|12486.8|12501.8|12500.8|12483.8|12482.8|3718
1676307300000|2023-02-13 16:55:00|12487.6|12486.6|12488.8|12487.8|12489.9|12488.9|12476|12475|3092
1676307600000|2023-02-13 17:00:00|12489|12488|12488.4|12487.4|12494.4|12493.4|12486.3|12485.3|2728
1676307900000|2023-02-13 17:05:00|12488.5|12487.5|12495.8|12494.8|12501.5|12500.5|12487.5|12486.5|2987
1676308200000|2023-02-13 17:10:00|12495.5|12494.5|12499.1|12498.1|12503.8|12502.8|12492.5|12491.5|2493
1676308500000|2023-02-13 17:15:00|12499|12498|12508.8|12507.8|12511.3|12510.3|12498.3|12497.3|3664
1676308800000|2023-02-13 17:20:00|12508.9|12507.9|12506.3|12505.3|12511.9|12510.9|12499.4|12498.4|3117
1676309100000|2023-02-13 17:25:00|12506.1|12505.1|12499.3|12498.3|12506.9|12505.9|12491.8|12490.8|2909
1676309400000|2023-02-13 17:30:00|12499.4|12498.4|12497.5|12496.5|12501.8|12500.8|12487.3|12486.3|3068
1676309700000|2023-02-13 17:35:00|12497.4|12496.4|12502.8|12501.8|12504.4|12503.4|12490.9|12489.9|2024
1676310000000|2023-02-13 17:40:00|12502.6|12501.6|12504.8|12503.8|12508.8|12507.8|12500.3|12499.3|2061
1676310300000|2023-02-13 17:45:00|12504.5|12503.5|12507.3|12506.3|12512.5|12511.5|12501.3|12500.3|3041
1676310600000|2023-02-13 17:50:00|12507.1|12506.1|12507.3|12506.3|12511|12510|12503.3|12502.3|1626
1676310900000|2023-02-13 17:55:00|12507.4|12506.4|12495.9|12494.9|12507.8|12506.8|12490|12489|2928
1676311200000|2023-02-13 18:00:00|12495.5|12494.5|12487.6|12486.6|12501.8|12500.8|12486.6|12485.6|2800
1676311500000|2023-02-13 18:05:00|12487.8|12486.8|12475.9|12474.9|12489.9|12488.9|12474.4|12473.4|2795
1676311800000|2023-02-13 18:10:00|12475.6|12474.6|12480.4|12479.4|12482.1|12481.1|12471.1|12470.1|2606
1676312100000|2023-02-13 18:15:00|12480.6|12479.6|12486.3|12485.3|12492.4|12491.4|12479.1|12478.1|2593
1676312400000|2023-02-13 18:20:00|12486.5|12485.5|12488.1|12487.1|12492.9|12491.9|12482.5|12481.5|2036
1676312700000|2023-02-13 18:25:00|12488.6|12487.6|12510.6|12509.6|12515.1|12514.1|12488.4|12487.4|5116
1676313000000|2023-02-13 18:30:00|12510.5|12509.5|12512.9|12511.9|12525.6|12524.6|12510.5|12509.5|4497
1676313300000|2023-02-13 18:35:00|12512.8|12511.8|12508.6|12507.6|12515.6|12514.6|12504.9|12503.9|2441
1676313600000|2023-02-13 18:40:00|12508.4|12507.4|12498.4|12497.4|12509.8|12508.8|12497.8|12496.8|2317
1676313900000|2023-02-13 18:45:00|12498.3|12497.3|12503.5|12502.5|12508.3|12507.3|12494.5|12493.5|2420
1676314200000|2023-02-13 18:50:00|12503.6|12502.6|12507.1|12506.1|12515.4|12514.4|12501.1|12500.1|2877
1676314500000|2023-02-13 18:55:00|12507.4|12506.4|12518.4|12517.4|12520.8|12519.8|12507.4|12506.4|2824
1676314800000|2023-02-13 19:00:00|12518.6|12517.6|12518.4|12517.4|12525.6|12524.6|12515.5|12514.5|3476
1676315100000|2023-02-13 19:05:00|12518.3|12517.3|12509.3|12508.3|12518.6|12517.6|12504.1|12503.1|2993
1676315400000|2023-02-13 19:10:00|12509.4|12508.4|12492.9|12491.9|12511.1|12510.1|12488.4|12487.4|3623
1676315700000|2023-02-13 19:15:00|12493|12492|12497.4|12496.4|12502.1|12501.1|12488|12487|2523
1676316000000|2023-02-13 19:20:00|12497.5|12496.5|12494.6|12493.6|12502.1|12501.1|12491.9|12490.9|1707
1676316300000|2023-02-13 19:25:00|12494.4|12493.4|12482.2|12481.2|12498|12497|12478.9|12477.9|3414
1676316600000|2023-02-13 19:30:00|12482.4|12481.4|12464.9|12463.9|12484.9|12483.9|12459.6|12458.6|5095
1676316900000|2023-02-13 19:35:00|12464.5|12463.5|12473.1|12472.1|12483|12482|12462.9|12461.9|3703
1676317200000|2023-02-13 19:40:00|12473|12472|12463.5|12462.5|12474|12473|12452.4|12451.4|3622
1676317500000|2023-02-13 19:45:00|12463.4|12462.4|12447.9|12446.9|12465.9|12464.9|12444.7|12443.7|4543
1676317800000|2023-02-13 19:50:00|12448|12447|12462.1|12461.1|12466.1|12465.1|12445|12444|3656
1676318100000|2023-02-13 19:55:00|12462|12461|12469.1|12468.1|12469.6|12468.6|12456.6|12455.6|2975
1676318400000|2023-02-13 20:00:00|12469.7|12468.7|12459.9|12458.9|12469.7|12468.7|12441.4|12440.4|4511
1676318700000|2023-02-13 20:05:00|12459.6|12458.6|12472.9|12471.9|12475.5|12474.5|12459.1|12458.1|3584
1676319000000|2023-02-13 20:10:00|12472.4|12471.4|12477.9|12476.9|12484.1|12483.1|12469.4|12468.4|3622
1676319300000|2023-02-13 20:15:00|12477.7|12476.7|12485.2|12484.2|12486.1|12485.1|12469|12468|3047
1676319600000|2023-02-13 20:20:00|12485.1|12484.1|12482.1|12481.1|12489.6|12488.6|12478.6|12477.6|3205
1676319900000|2023-02-13 20:25:00|12481.9|12480.9|12485.4|12484.4|12488.6|12487.6|12478.6|12477.6|2508
1676320200000|2023-02-13 20:30:00|12485.5|12484.5|12497.9|12496.9|12499|12498|12484.6|12483.6|4338
1676320500000|2023-02-13 20:35:00|12498.1|12497.1|12500.9|12499.9|12503.1|12502.1|12493.9|12492.9|3635
1676320800000|2023-02-13 20:40:00|12500.5|12499.5|12500.5|12499.5|12505.7|12504.7|12494.9|12493.9|4403
1676321100000|2023-02-13 20:45:00|12500.7|12499.7|12500|12499|12504.7|12503.7|12488|12487|5701
1676321400000|2023-02-13 20:50:00|12499.6|12498.6|12480.7|12479.7|12499.6|12498.6|12471.1|12470.1|7711
1676321700000|2023-02-13 20:55:00|12481|12480|12503.5|12502.5|12503.7|12502.7|12479.6|12478.6|14222
1676322000000|2023-02-13 21:00:00|12502.5|12501.5|12498.2|12496.2|12506.7|12504.7|12497.6|12495.6|6084
1676322300000|2023-02-13 21:05:00|12498.7|12496.7|12501.5|12499.5|12504.7|12502.7|12498|12496|1774
1676322600000|2023-02-13 21:10:00|12501.3|12499.3|12507.1|12505.1|12508|12506|12500.3|12498.3|1337
1676322900000|2023-02-13 21:15:00|12507.5|12505.5|12501.7|12499.7|12507.8|12505.8|12501.7|12499.7|450
1676323200000|2023-02-13 21:20:00|12501.6|12499.6|12503|12501|12503.6|12501.6|12501.1|12499.1|321
1676323500000|2023-02-13 21:25:00|12503.1|12501.1|12505.2|12503.2|12505.7|12503.7|12502.3|12500.3|301
1676323800000|2023-02-13 21:30:00|12505|12503|12501.8|12499.8|12505.5|12503.5|12500.5|12498.5|470
1676324100000|2023-02-13 21:35:00|12501.5|12499.5|12504.7|12502.7|12505|12503|12501.1|12499.1|188
1676324400000|2023-02-13 21:40:00|12504.6|12502.6|12505.1|12503.1|12506.5|12504.5|12504.1|12502.1|272
1676324700000|2023-02-13 21:45:00|12505|12503|12504.5|12502.5|12505|12503|12501.7|12499.7|307
1676325000000|2023-02-13 21:50:00|12504.1|12502.1|12503|12501|12504.5|12502.5|12501.2|12499.2|216
1676325300000|2023-02-13 21:55:00|12503.1|12501.1|12504.7|12499.7|12504.9|12501.8|12500.1|12498.1|435
1676325600000|2023-02-13 22:00:00|12505|12500|12506.3|12501.3|12506.3|12501.3|12504.7|12499.7|0
1676325900000|2023-02-13 22:05:00|12506.2|12501.2|12506.9|12501.9|12507.9|12502.9|12505.9|12500.9|0
1676326200000|2023-02-13 22:10:00|12507|12502|12505.7|12500.7|12509.1|12504.1|12505.3|12500.3|0
1676326500000|2023-02-13 22:15:00|12505.8|12500.8|12506.8|12501.8|12506.8|12501.8|12505.8|12500.8|0
1676326800000|2023-02-13 22:20:00|12506.7|12501.7|12506.1|12501.1|12506.9|12501.9|12506.1|12501.1|0
1676327100000|2023-02-13 22:25:00|12506.2|12501.2|12505.1|12500.1|12507|12502|12505.1|12500.1|0
1676327400000|2023-02-13 22:30:00|12505.2|12500.2|12504.5|12499.5|12505.2|12500.2|12504.5|12499.5|0
1676327700000|2023-02-13 22:35:00|12503.9|12498.9|12503.8|12498.8|12503.9|12498.9|12503.8|12498.8|0
1676328000000|2023-02-13 22:40:00|12504.9|12499.9|12501.2|12496.2|12504.9|12499.9|12500.7|12495.7|0
1676328300000|2023-02-13 22:45:00|12501.3|12496.3|12502|12497|12502.7|12497.7|12501.2|12496.2|0
1676328600000|2023-02-13 22:50:00|12502.1|12497.1|12502.1|12497.1|12502.1|12497.1|12501.5|12496.5|0
1676328900000|2023-02-13 22:55:00|12502.2|12497.2|12504.1|12499.1|12504.1|12499.1|12502.2|12497.2|0
1676329200000|2023-02-13 23:00:00|12505.5|12503.5|12499.8|12497.8|12507.2|12505.2|12495.6|12493.6|530
1676329500000|2023-02-13 23:05:00|12499.7|12497.7|12498.6|12496.6|12500.1|12498.1|12497|12495|181
1676329800000|2023-02-13 23:10:00|12498.7|12496.7|12499.6|12497.6|12501.5|12499.5|12498.7|12496.7|87
1676330100000|2023-02-13 23:15:00|12499.7|12497.7|12504.5|12502.5|12504.5|12502.5|12499.3|12497.3|166
1676330400000|2023-02-13 23:20:00|12504.3|12502.3|12502.6|12500.6|12506.2|12504.2|12501.1|12499.1|223
1676330700000|2023-02-13 23:25:00|12502.7|12500.7|12502.8|12500.8|12502.8|12500.8|12500.6|12498.6|97
1676331000000|2023-02-13 23:30:00|12502.7|12500.7|12498.6|12496.6|12502.7|12500.7|12497.8|12495.8|163
1676331300000|2023-02-13 23:35:00|12498.7|12496.7|12497.3|12495.3|12499.7|12497.7|12495.3|12493.3|230
1676331600000|2023-02-13 23:40:00|12497.2|12495.2|12494.7|12492.7|12497.2|12495.2|12493.6|12491.6|173
1676331900000|2023-02-13 23:45:00|12495|12493|12496.5|12494.5|12497.3|12495.3|12494.3|12492.3|118
1676332200000|2023-02-13 23:50:00|12496.1|12494.1|12498.8|12496.8|12499|12497|12495.6|12493.6|80
1676332500000|2023-02-13 23:55:00|12499|12497|12497.3|12495.3|12500.2|12498.2|12496.2|12494.2|123
1676332800000|2023-02-14 00:00:00|12497.2|12495.2|12490.7|12488.7|12498.2|12496.2|12489.6|12487.6|509
1676333100000|2023-02-14 00:05:00|12491.2|12489.2|12490.3|12488.3|12491.7|12489.7|12487.7|12485.7|336
1676333400000|2023-02-14 00:10:00|12490.1|12488.1|12490.7|12488.7|12492.5|12490.5|12488.8|12486.8|172
1676333700000|2023-02-14 00:15:00|12490.8|12488.8|12487.5|12485.5|12492|12490|12487.5|12485.5|216
1676334000000|2023-02-14 00:20:00|12487.3|12485.3|12489.5|12487.5|12490.8|12488.8|12486.3|12484.3|198
1676334300000|2023-02-14 00:25:00|12489.6|12487.6|12488.3|12486.3|12489.6|12487.6|12486|12484|157
1676334600000|2023-02-14 00:30:00|12488.5|12486.5|12487|12485|12488.8|12486.8|12484.6|12482.6|274
1676334900000|2023-02-14 00:35:00|12487.3|12485.3|12485.5|12483.5|12488.5|12486.5|12483.5|12481.5|208
1676335200000|2023-02-14 00:40:00|12485.2|12483.2|12482.5|12480.5|12485.5|12483.5|12481.5|12479.5|325
1676335500000|2023-02-14 00:45:00|12482.7|12480.7|12488.7|12486.7|12490|12488|12480.3|12478.3|383
1676335800000|2023-02-14 00:50:00|12488.5|12486.5|12488|12486|12490.2|12488.2|12487|12485|218
1676336100000|2023-02-14 00:55:00|12487.7|12485.7|12492|12490|12492|12490|12485.7|12483.7|304
1676336400000|2023-02-14 01:00:00|12491.5|12489.5|12498.1|12496.1|12500.8|12498.8|12490.5|12488.5|519
1676336700000|2023-02-14 01:05:00|12498|12496|12492.5|12490.5|12499.7|12497.7|12492|12490|218
1676337000000|2023-02-14 01:10:00|12493|12491|12491.2|12489.2|12493|12491|12489.6|12487.6|204
1676337300000|2023-02-14 01:15:00|12491.3|12489.3|12490.1|12488.1|12492.1|12490.1|12487|12485|197
1676337600000|2023-02-14 01:20:00|12490|12488|12481.7|12479.7|12490.1|12488.1|12480.3|12478.3|423
1676337900000|2023-02-14 01:25:00|12481.6|12479.6|12482|12480|12482.2|12480.2|12480.3|12478.3|223
1676338200000|2023-02-14 01:30:00|12481.8|12479.8|12477.8|12475.8|12482.2|12480.2|12475.5|12473.5|506
1676338500000|2023-02-14 01:35:00|12477.7|12475.7|12483.6|12481.6|12484|12482|12475.3|12473.3|494
1676338800000|2023-02-14 01:40:00|12483.7|12481.7|12480.3|12478.3|12484.6|12482.6|12479.5|12477.5|134
1676339100000|2023-02-14 01:45:00|12480.2|12478.2|12480.1|12478.1|12482.1|12480.1|12478.8|12476.8|119
1676339400000|2023-02-14 01:50:00|12480|12478|12485.5|12483.5|12486|12484|12479.8|12477.8|227
1676339700000|2023-02-14 01:55:00|12485.3|12483.3|12483.2|12481.2|12485.6|12483.6|12482.8|12480.8|147
1676340000000|2023-02-14 02:00:00|12483.6|12481.6|12482.6|12480.6|12485|12483|12481.1|12479.1|190
1676340300000|2023-02-14 02:05:00|12482.7|12480.7|12485.1|12483.1|12486.5|12484.5|12482|12480|224
1676340600000|2023-02-14 02:10:00|12485.2|12483.2|12481.5|12479.5|12485.3|12483.3|12481.3|12479.3|119
1676340900000|2023-02-14 02:15:00|12481.6|12479.6|12478.6|12476.6|12482.8|12480.8|12478.3|12476.3|222
1676341200000|2023-02-14 02:20:00|12478.7|12476.7|12474.8|12472.8|12479.2|12477.2|12473.3|12471.3|422
1676341500000|2023-02-14 02:25:00|12475|12473|12478.1|12476.1|12480.1|12478.1|12473.8|12471.8|174
1676341800000|2023-02-14 02:30:00|12478|12476|12472.3|12470.3|12480.2|12478.2|12470.5|12468.5|295
1676342100000|2023-02-14 02:35:00|12472.2|12470.2|12473|12471|12473.6|12471.6|12470.8|12468.8|140
1676342400000|2023-02-14 02:40:00|12472.8|12470.8|12473.6|12471.6|12475.6|12473.6|12472.3|12470.3|204
1676342700000|2023-02-14 02:45:00|12473.5|12471.5|12470.1|12468.1|12473.8|12471.8|12470|12468|136
1676343000000|2023-02-14 02:50:00|12469.8|12467.8|12473.5|12471.5|12473.8|12471.8|12468.7|12466.7|192
1676343300000|2023-02-14 02:55:00|12473.7|12471.7|12473.3|12471.3|12475.7|12473.7|12472.8|12470.8|125
1676343600000|2023-02-14 03:00:00|12473.5|12471.5|12475.5|12473.5|12475.6|12473.6|12472.2|12470.2|112
1676343900000|2023-02-14 03:05:00|12475.3|12473.3|12475.6|12473.6|12477|12475|12473.5|12471.5|126
1676344200000|2023-02-14 03:10:00|12475.7|12473.7|12477|12475|12477.1|12475.1|12474.8|12472.8|121
1676344500000|2023-02-14 03:15:00|12477.1|12475.1|12474.8|12472.8|12477.8|12475.8|12474.5|12472.5|152
1676344800000|2023-02-14 03:20:00|12474.7|12472.7|12470.5|12468.5|12475.5|12473.5|12467|12465|290
1676345100000|2023-02-14 03:25:00|12470.1|12468.1|12466.8|12464.8|12470.5|12468.5|12463.3|12461.3|419
1676345400000|2023-02-14 03:30:00|12467|12465|12472.8|12470.8|12473.3|12471.3|12466.7|12464.7|157
1676345700000|2023-02-14 03:35:00|12472.7|12470.7|12474.6|12472.6|12476|12474|12472.3|12470.3|139
1676346000000|2023-02-14 03:40:00|12474.7|12472.7|12475.5|12473.5|12475.5|12473.5|12473.3|12471.3|88
1676346300000|2023-02-14 03:45:00|12475.6|12473.6|12481|12479|12481.2|12479.2|12474|12472|288
1676346600000|2023-02-14 03:50:00|12482|12480|12479.7|12477.7|12483|12481|12478.7|12476.7|205
1676346900000|2023-02-14 03:55:00|12479.5|12477.5|12480.7|12478.7|12481.1|12479.1|12478.5|12476.5|141
1676347200000|2023-02-14 04:00:00|12481.3|12479.3|12478.7|12476.7|12483.7|12481.7|12477.1|12475.1|208
1676347500000|2023-02-14 04:05:00|12478.5|12476.5|12479.5|12477.5|12480.3|12478.3|12478.1|12476.1|81
1676347800000|2023-02-14 04:10:00|12479.6|12477.6|12479.1|12477.1|12480.8|12478.8|12478.1|12476.1|59
1676348100000|2023-02-14 04:15:00|12479|12477|12479.8|12477.8|12480.2|12478.2|12476.2|12474.2|150
1676348400000|2023-02-14 04:20:00|12479.3|12477.3|12483.1|12481.1|12483.5|12481.5|12479.1|12477.1|131
1676348700000|2023-02-14 04:25:00|12483.2|12481.2|12487|12485|12491.3|12489.3|12483|12481|485
1676349000000|2023-02-14 04:30:00|12486.7|12484.7|12485.1|12483.1|12488|12486|12484.6|12482.6|151
1676349300000|2023-02-14 04:35:00|12485|12483|12484.3|12482.3|12487.5|12485.5|12483.3|12481.3|149
1676349600000|2023-02-14 04:40:00|12484.5|12482.5|12484.5|12482.5|12485.7|12483.7|12483.1|12481.1|80
1676349900000|2023-02-14 04:45:00|12484.3|12482.3|12486|12484|12487.2|12485.2|12483.8|12481.8|117
1676350200000|2023-02-14 04:50:00|12485.8|12483.8|12484.3|12482.3|12488|12486|12483.1|12481.1|161
1676350500000|2023-02-14 04:55:00|12484.2|12482.2|12482.5|12480.5|12485.6|12483.6|12481.8|12479.8|81
1676350800000|2023-02-14 05:00:00|12482.6|12480.6|12483.5|12481.5|12485.5|12483.5|12481.3|12479.3|167
1676351100000|2023-02-14 05:05:00|12483.3|12481.3|12479.3|12477.3|12483.5|12481.5|12478|12476|158
1676351400000|2023-02-14 05:10:00|12479.5|12477.5|12478.8|12476.8|12479.8|12477.8|12477|12475|155
1676351700000|2023-02-14 05:15:00|12479|12477|12478.1|12476.1|12480.7|12478.7|12477.6|12475.6|111
1676352000000|2023-02-14 05:20:00|12478.2|12476.2|12478.2|12476.2|12479.8|12477.8|12477.7|12475.7|60
1676352300000|2023-02-14 05:25:00|12478.1|12476.1|12477.8|12475.8|12478.5|12476.5|12475.6|12473.6|149
1676352600000|2023-02-14 05:30:00|12478|12476|12481.3|12479.3|12482|12480|12476|12474|178
1676352900000|2023-02-14 05:35:00|12481.2|12479.2|12480.8|12478.8|12484.1|12482.1|12480.5|12478.5|144
1676353200000|2023-02-14 05:40:00|12481|12479|12479.1|12477.1|12481.1|12479.1|12476.7|12474.7|91
1676353500000|2023-02-14 05:45:00|12479|12477|12480.1|12478.1|12480.5|12478.5|12478|12476|114
1676353800000|2023-02-14 05:50:00|12480.2|12478.2|12476.2|12474.2|12480.5|12478.5|12476|12474|117
1676354100000|2023-02-14 05:55:00|12476.1|12474.1|12477.2|12475.2|12479.2|12477.2|12474.8|12472.8|200
1676354400000|2023-02-14 06:00:00|12477.1|12475.1|12475|12473|12479.2|12477.2|12474.2|12472.2|185
1676354700000|2023-02-14 06:05:00|12474.7|12472.7|12477.5|12475.5|12477.5|12475.5|12473.7|12471.7|168
1676355000000|2023-02-14 06:10:00|12477.6|12475.6|12481.6|12479.6|12481.8|12479.8|12475.8|12473.8|142
1676355300000|2023-02-14 06:15:00|12481.5|12479.5|12483.6|12481.6|12486|12484|12479.8|12477.8|251
1676355600000|2023-02-14 06:20:00|12483.7|12481.7|12489.8|12487.8|12494.3|12492.3|12483.7|12481.7|654
1676355900000|2023-02-14 06:25:00|12490.1|12488.1|12489.8|12487.8|12493|12491|12488.1|12486.1|278
1676356200000|2023-02-14 06:30:00|12490.1|12488.1|12490.5|12488.5|12491.8|12489.8|12487.2|12485.2|194
1676356500000|2023-02-14 06:35:00|12489.8|12487.8|12493.7|12491.7|12495.1|12493.1|12488.8|12486.8|221
1676356800000|2023-02-14 06:40:00|12493.8|12491.8|12489.8|12487.8|12494.1|12492.1|12489.8|12487.8|110
1676357100000|2023-02-14 06:45:00|12489.7|12487.7|12487.6|12485.6|12490.8|12488.8|12486.6|12484.6|157
1676357400000|2023-02-14 06:50:00|12487.5|12485.5|12489.8|12487.8|12491.8|12489.8|12487.3|12485.3|160
1676357700000|2023-02-14 06:55:00|12490.1|12488.1|12489.6|12487.6|12491.2|12489.2|12488.6|12486.6|120
1676358000000|2023-02-14 07:00:00|12489.7|12487.7|12496.5|12494.5|12500|12498|12485.8|12483.8|665
1676358300000|2023-02-14 07:05:00|12496.3|12494.3|12486.3|12484.3|12496.6|12494.6|12485.2|12483.2|406
1676358600000|2023-02-14 07:10:00|12486.5|12484.5|12490.1|12488.1|12491|12489|12486.5|12484.5|245
1676358900000|2023-02-14 07:15:00|12490.2|12488.2|12491.5|12489.5|12492|12490|12486.5|12484.5|239
1676359200000|2023-02-14 07:20:00|12491.3|12489.3|12492.6|12490.6|12493|12491|12487.2|12485.2|447
1676359500000|2023-02-14 07:25:00|12492.7|12490.7|12501.3|12499.3|12503.8|12501.8|12491.8|12489.8|1049
1676359800000|2023-02-14 07:30:00|12500.6|12498.6|12507|12505|12509.3|12507.3|12498.1|12496.1|671
1676360100000|2023-02-14 07:35:00|12506.8|12504.8|12507.1|12505.1|12516|12514|12505.8|12503.8|791
1676360400000|2023-02-14 07:40:00|12507.2|12505.2|12504.5|12502.5|12507.2|12505.2|12499.2|12497.2|427
1676360700000|2023-02-14 07:45:00|12503.5|12501.5|12506.7|12504.7|12507.6|12505.6|12501.2|12499.2|314
1676361000000|2023-02-14 07:50:00|12506.6|12504.6|12506.1|12504.1|12510.3|12508.3|12504|12502|460
1676361300000|2023-02-14 07:55:00|12506.2|12504.2|12511.3|12509.3|12511.7|12509.7|12504.7|12502.7|269
1676361600000|2023-02-14 08:00:00|12511.5|12509.5|12499.8|12497.8|12516.7|12514.7|12498.5|12496.5|992
1676361900000|2023-02-14 08:05:00|12500|12498|12503.7|12501.7|12505.1|12503.1|12494.2|12492.2|754
1676362200000|2023-02-14 08:10:00|12503.6|12501.6|12500.6|12498.6|12505.7|12503.7|12498.8|12496.8|578
1676362500000|2023-02-14 08:15:00|12500.8|12498.8|12488.6|12486.6|12502.7|12500.7|12486|12484|788
1676362800000|2023-02-14 08:20:00|12488.5|12486.5|12490.7|12488.7|12493.5|12491.5|12486|12484|549
1676363100000|2023-02-14 08:25:00|12490.5|12488.5|12492.5|12490.5|12494.6|12492.6|12486.2|12484.2|540
1676363400000|2023-02-14 08:30:00|12492.6|12490.6|12502.2|12500.2|12505|12503|12492.5|12490.5|613
1676363700000|2023-02-14 08:35:00|12502.3|12500.3|12489.2|12487.2|12503.8|12501.8|12487.3|12485.3|524
1676364000000|2023-02-14 08:40:00|12489.3|12487.3|12485.6|12483.6|12490.3|12488.3|12482.2|12480.2|471
1676364300000|2023-02-14 08:45:00|12485.5|12483.5|12488.6|12486.6|12491.8|12489.8|12483.1|12481.1|375
1676364600000|2023-02-14 08:50:00|12487.8|12485.8|12490.6|12488.6|12494.2|12492.2|12487.5|12485.5|336
1676364900000|2023-02-14 08:55:00|12490.8|12488.8|12488|12486|12493|12491|12486|12484|283
1676365200000|2023-02-14 09:00:00|12488.1|12486.1|12523.6|12521.6|12533.3|12531.3|12484.2|12482.2|2551
1676365500000|2023-02-14 09:05:00|12523.1|12521.1|12503.2|12501.2|12524|12522|12499.6|12497.6|1159
1676365800000|2023-02-14 09:10:00|12503.3|12501.3|12492.6|12490.6|12505.5|12503.5|12492.5|12490.5|610
1676366100000|2023-02-14 09:15:00|12492.5|12490.5|12492.8|12490.8|12499.8|12497.8|12491.2|12489.2|511
1676366400000|2023-02-14 09:20:00|12493|12491|12496.2|12494.2|12499.6|12497.6|12492.5|12490.5|252
1676366700000|2023-02-14 09:25:00|12496.1|12494.1|12501.1|12499.1|12504.1|12502.1|12495.6|12493.6|568
1676367000000|2023-02-14 09:30:00|12501.2|12499.2|12502|12500|12503.1|12501.1|12496.6|12494.6|486
1676367300000|2023-02-14 09:35:00|12501.8|12499.8|12505.8|12503.8|12506.1|12504.1|12500|12498|375
1676367600000|2023-02-14 09:40:00|12506.1|12504.1|12505.8|12503.8|12511.2|12509.2|12504.7|12502.7|560
1676367900000|2023-02-14 09:45:00|12505.3|12503.3|12507|12505|12507|12505|12499|12497|330
1676368200000|2023-02-14 09:50:00|12506.8|12504.8|12519.2|12517.2|12520|12518|12506.7|12504.7|590
1676368500000|2023-02-14 09:55:00|12519.3|12517.3|12519|12517|12522.2|12520.2|12516.8|12514.8|598
1676368800000|2023-02-14 10:00:00|12519.8|12517.8|12512.7|12510.7|12524.7|12522.7|12512.6|12510.6|960
1676369100000|2023-02-14 10:05:00|12512.6|12510.6|12523.6|12521.6|12526.7|12524.7|12512.6|12510.6|585
1676369400000|2023-02-14 10:10:00|12523.5|12521.5|12515.3|12513.3|12526.2|12524.2|12515.3|12513.3|355
1676369700000|2023-02-14 10:15:00|12515.5|12513.5|12522.8|12520.8|12523.3|12521.3|12515|12513|225
1676370000000|2023-02-14 10:20:00|12523|12521|12524.1|12522.1|12526.1|12524.1|12519.5|12517.5|314
1676370300000|2023-02-14 10:25:00|12524|12522|12535.3|12533.3|12536.6|12534.6|12521.5|12519.5|706
1676370600000|2023-02-14 10:30:00|12535.5|12533.5|12537.3|12535.3|12540.7|12538.7|12531.8|12529.8|725
1676370900000|2023-02-14 10:35:00|12537.2|12535.2|12543.8|12541.8|12544.5|12542.5|12535.6|12533.6|704
1676371200000|2023-02-14 10:40:00|12544.1|12542.1|12545.3|12543.3|12551.3|12549.3|12544|12542|999
1676371500000|2023-02-14 10:45:00|12545.2|12543.2|12545.1|12543.1|12549.8|12547.8|12545|12543|376
1676371800000|2023-02-14 10:50:00|12545.2|12543.2|12539.3|12537.3|12547.1|12545.1|12537.5|12535.5|461
1676372100000|2023-02-14 10:55:00|12539.5|12537.5|12541.3|12539.3|12542.3|12540.3|12536.7|12534.7|424
1676372400000|2023-02-14 11:00:00|12541|12539|12552.2|12550.2|12554.8|12552.8|12539.7|12537.7|1062
1676372700000|2023-02-14 11:05:00|12552.1|12550.1|12551.1|12549.1|12556.1|12554.1|12548.7|12546.7|692
1676373000000|2023-02-14 11:10:00|12551|12549|12546|12544|12551.8|12549.8|12546|12544|428
1676373300000|2023-02-14 11:15:00|12547.8|12545.8|12549.8|12547.8|12553.8|12551.8|12546.6|12544.6|615
1676373600000|2023-02-14 11:20:00|12550|12548|12548|12546|12550|12548|12544|12542|442
1676373900000|2023-02-14 11:25:00|12548.2|12546.2|12547.3|12545.3|12553.7|12551.7|12542.5|12540.5|578
1676374200000|2023-02-14 11:30:00|12547.2|12545.2|12545.2|12543.2|12550.6|12548.6|12543.7|12541.7|370
1676374500000|2023-02-14 11:35:00|12545.3|12543.3|12546.3|12544.3|12547.7|12545.7|12542.1|12540.1|345
1676374800000|2023-02-14 11:40:00|12546.5|12544.5|12544.6|12542.6|12549.1|12547.1|12542|12540|417
1676375100000|2023-02-14 11:45:00|12544.3|12542.3|12546.5|12544.5|12546.7|12544.7|12543|12541|218
1676375400000|2023-02-14 11:50:00|12546.3|12544.3|12537.6|12535.6|12546.6|12544.6|12536.2|12534.2|418
1676375700000|2023-02-14 11:55:00|12537.1|12535.1|12535.2|12533.2|12537.8|12535.8|12530.7|12528.7|705
1676376000000|2023-02-14 12:00:00|12535.7|12533.7|12537.6|12535.6|12540.6|12538.6|12532.7|12530.7|644
1676376300000|2023-02-14 12:05:00|12537.7|12535.7|12545.7|12543.7|12548.1|12546.1|12537.2|12535.2|819
1676376600000|2023-02-14 12:10:00|12545.8|12543.8|12545.2|12543.2|12546|12544|12540.5|12538.5|425
1676376900000|2023-02-14 12:15:00|12545.1|12543.1|12549.1|12547.1|12549.3|12547.3|12543.3|12541.3|510
1676377200000|2023-02-14 12:20:00|12549.6|12547.6|12550.8|12548.8|12552.6|12550.6|12547|12545|402
1676377500000|2023-02-14 12:25:00|12550.7|12548.7|12548.8|12546.8|12557.6|12555.6|12548.3|12546.3|684
1676377800000|2023-02-14 12:30:00|12549|12547|12548.8|12546.8|12550.6|12548.6|12545.7|12543.7|619
1676378100000|2023-02-14 12:35:00|12549|12547|12541.1|12539.1|12552.2|12550.2|12540|12538|579
1676378400000|2023-02-14 12:40:00|12541|12539|12538.8|12536.8|12542.3|12540.3|12534.5|12532.5|663
1676378700000|2023-02-14 12:45:00|12538.7|12536.7|12547.7|12545.7|12549.2|12547.2|12538.6|12536.6|531
1676379000000|2023-02-14 12:50:00|12547.6|12545.6|12556.3|12554.3|12558.6|12556.6|12545.7|12543.7|1045
1676379300000|2023-02-14 12:55:00|12556.5|12554.5|12550.6|12548.6|12557.2|12555.2|12546.8|12544.8|710
1676379600000|2023-02-14 13:00:00|12550.1|12548.1|12542.6|12540.6|12554|12552|12540.7|12538.7|1090
1676379900000|2023-02-14 13:05:00|12542.5|12540.5|12535.3|12533.3|12543|12541|12529.7|12527.7|1550
1676380200000|2023-02-14 13:10:00|12535.2|12533.2|12540.5|12538.5|12540.5|12538.5|12530.3|12528.3|980
1676380500000|2023-02-14 13:15:00|12540.1|12538.1|12538.6|12536.6|12546.3|12544.3|12532.3|12530.3|1516
1676380800000|2023-02-14 13:20:00|12538.5|12536.5|12546.6|12544.6|12548|12546|12533.6|12531.6|1305
1676381100000|2023-02-14 13:25:00|12546.8|12544.8|12539.8|12537.8|12575.3|12573.3|12539.7|12537.7|3588
1676381400000|2023-02-14 13:30:00|12539.6|12537.6|12573.7|12571.7|12643.1|12641.1|12421|12419|25628
1676381700000|2023-02-14 13:35:00|12573.5|12571.5|12486.7|12484.7|12590.3|12588.3|12477.2|12475.2|13488
1676382000000|2023-02-14 13:40:00|12487.3|12485.3|12480.6|12478.6|12504.7|12502.7|12434.5|12432.5|11067
1676382300000|2023-02-14 13:45:00|12482.2|12480.2|12524.6|12522.6|12526.8|12524.8|12451|12449|8047
1676382600000|2023-02-14 13:50:00|12524.5|12522.5|12486.6|12484.6|12552.6|12550.6|12477.6|12475.6|8742
1676382900000|2023-02-14 13:55:00|12486.5|12484.5|12476.2|12474.2|12514.7|12512.7|12466.7|12464.7|5271
1676383200000|2023-02-14 14:00:00|12476.8|12474.8|12471.6|12469.6|12508.2|12506.2|12461.1|12459.1|5110
1676383500000|2023-02-14 14:05:00|12471.7|12469.7|12458|12456|12491|12489|12452.8|12450.8|4717
1676383800000|2023-02-14 14:10:00|12458.1|12456.1|12431.2|12429.2|12460.3|12458.3|12427|12425|6000
1676384100000|2023-02-14 14:15:00|12430.8|12428.8|12446.5|12444.5|12454.8|12452.8|12423.5|12421.5|5059
1676384400000|2023-02-14 14:20:00|12446.6|12444.6|12441|12439|12454.6|12452.6|12426.8|12424.8|3390
1676384700000|2023-02-14 14:25:00|12440.8|12438.8|12431.8|12429.8|12448.8|12446.8|12425.7|12423.7|3921
1676385000000|2023-02-14 14:30:00|12431.6|12429.6|12403.7|12402.7|12436.5|12435.5|12348.8|12347.8|23469
1676385300000|2023-02-14 14:35:00|12404|12403|12439.7|12438.7|12444.5|12443.5|12395.6|12394.6|15892
1676385600000|2023-02-14 14:40:00|12439.3|12438.3|12457.6|12456.6|12468.7|12467.7|12420.7|12419.7|14595
1676385900000|2023-02-14 14:45:00|12457.7|12456.7|12500.5|12499.5|12514.5|12513.5|12457|12456|14861
1676386200000|2023-02-14 14:50:00|12499.7|12498.7|12502.2|12501.2|12518.9|12517.9|12478.2|12477.2|10809
1676386500000|2023-02-14 14:55:00|12503.1|12502.1|12545.2|12544.2|12560.4|12559.4|12503.1|12502.1|11784
1676386800000|2023-02-14 15:00:00|12544.9|12543.9|12589.9|12588.9|12603.2|12602.2|12544.9|12543.9|13797
1676387100000|2023-02-14 15:05:00|12590.1|12589.1|12600.6|12599.6|12606.2|12605.2|12583.7|12582.7|9487
1676387400000|2023-02-14 15:10:00|12600.4|12599.4|12609.6|12608.6|12632.2|12631.2|12586.8|12585.8|12499
1676387700000|2023-02-14 15:15:00|12609.2|12608.2|12587.2|12586.2|12620.9|12619.9|12581.7|12580.7|8092
1676388000000|2023-02-14 15:20:00|12587.4|12586.4|12594.4|12593.4|12607.9|12606.9|12584.4|12583.4|5979
1676388300000|2023-02-14 15:25:00|12594.9|12593.9|12551.4|12550.4|12603.1|12602.1|12548.1|12547.1|8247
1676388600000|2023-02-14 15:30:00|12551.6|12550.6|12523.6|12522.6|12567.1|12566.1|12521.9|12520.9|9849
1676388900000|2023-02-14 15:35:00|12523.2|12522.2|12440.9|12439.9|12523.5|12522.5|12440.9|12439.9|16259
1676389200000|2023-02-14 15:40:00|12441.6|12440.6|12447.3|12446.3|12455|12454|12425|12424|12762
1676389500000|2023-02-14 15:45:00|12447.1|12446.1|12452.1|12451.1|12457.3|12456.3|12386.9|12385.9|17113
1676389800000|2023-02-14 15:50:00|12452.3|12451.3|12431.6|12430.6|12452.8|12451.8|12412.5|12411.5|8720
1676390100000|2023-02-14 15:55:00|12431.5|12430.5|12452.8|12451.8|12461.3|12460.3|12417.8|12416.8|8190
1676390400000|2023-02-14 16:00:00|12452.9|12451.9|12484.9|12483.9|12501.9|12500.9|12447.8|12446.8|11533
1676390700000|2023-02-14 16:05:00|12484.3|12483.3|12465.5|12464.5|12509.5|12508.5|12464.3|12463.3|8155
1676391000000|2023-02-14 16:10:00|12466|12465|12475.5|12474.5|12489.3|12488.3|12462.8|12461.8|6267
1676391300000|2023-02-14 16:15:00|12475.4|12474.4|12495.9|12494.9|12497.3|12496.3|12470.5|12469.5|6465
1676391600000|2023-02-14 16:20:00|12495.8|12494.8|12501.5|12500.5|12503.9|12502.9|12481.5|12480.5|4572
1676391900000|2023-02-14 16:25:00|12502|12501|12432.5|12431.5|12506.6|12505.6|12425|12424|10599
1676392200000|2023-02-14 16:30:00|12432|12431|12403.4|12402.4|12433.3|12432.3|12393|12392|10315
1676392500000|2023-02-14 16:35:00|12403.5|12402.5|12402|12401|12422|12421|12400|12399|7090
1676392800000|2023-02-14 16:40:00|12402.1|12401.1|12389.8|12388.8|12413.4|12412.4|12380.5|12379.5|7131
1676393100000|2023-02-14 16:45:00|12389.4|12388.4|12416|12415|12425|12424|12385.6|12384.6|6678
1676393400000|2023-02-14 16:50:00|12415|12414|12409.3|12408.3|12417.3|12416.3|12384.5|12383.5|5061
1676393700000|2023-02-14 16:55:00|12408.8|12407.8|12429.8|12428.8|12437.3|12436.3|12404.4|12403.4|6098
1676394000000|2023-02-14 17:00:00|12429.3|12428.3|12435.8|12434.8|12450|12449|12419.9|12418.9|6665
1676394300000|2023-02-14 17:05:00|12435.6|12434.6|12446.1|12445.1|12449|12448|12428.8|12427.8|4038
1676394600000|2023-02-14 17:10:00|12446|12445|12465.5|12464.5|12470.5|12469.5|12442.3|12441.3|4765
1676394900000|2023-02-14 17:15:00|12465.6|12464.6|12461.5|12460.5|12472|12471|12454.5|12453.5|5341
1676395200000|2023-02-14 17:20:00|12461.4|12460.4|12453.5|12452.5|12479|12478|12451.3|12450.3|5519
1676395500000|2023-02-14 17:25:00|12453.4|12452.4|12460.5|12459.5|12478.3|12477.3|12452.3|12451.3|3752
1676395800000|2023-02-14 17:30:00|12460|12459|12489.9|12488.9|12490.3|12489.3|12456.3|12455.3|4264
1676396100000|2023-02-14 17:35:00|12489.8|12488.8|12474|12473|12490|12489|12468.3|12467.3|2952
1676396400000|2023-02-14 17:40:00|12473.3|12472.3|12473.5|12472.5|12493.9|12492.9|12469.1|12468.1|3749
1676396700000|2023-02-14 17:45:00|12473.4|12472.4|12474.9|12473.9|12485.6|12484.6|12467|12466|2960
1676397000000|2023-02-14 17:50:00|12475|12474|12465.4|12464.4|12475.3|12474.3|12455|12454|4099
1676397300000|2023-02-14 17:55:00|12465.3|12464.3|12484.3|12483.3|12492.6|12491.6|12465.3|12464.3|4240
1676397600000|2023-02-14 18:00:00|12482.4|12481.4|12538.4|12537.4|12544.3|12543.3|12479.6|12478.6|11205
1676397900000|2023-02-14 18:05:00|12538.8|12537.8|12540.9|12539.9|12565.4|12564.4|12537.7|12536.7|5601
1676398200000|2023-02-14 18:10:00|12541.1|12540.1|12546.6|12545.6|12548.6|12547.6|12529.1|12528.1|5095
1676398500000|2023-02-14 18:15:00|12546.7|12545.7|12554.7|12553.7|12583.1|12582.1|12540.7|12539.7|7799
1676398800000|2023-02-14 18:20:00|12554.6|12553.6|12547.4|12546.4|12565.8|12564.8|12538.7|12537.7|4068
1676399100000|2023-02-14 18:25:00|12547.7|12546.7|12545.2|12544.2|12551.1|12550.1|12532.4|12531.4|3721
1676399400000|2023-02-14 18:30:00|12545.1|12544.1|12553.4|12552.4|12556.7|12555.7|12540.9|12539.9|2907
1676399700000|2023-02-14 18:35:00|12553.2|12552.2|12553.9|12552.9|12564.1|12563.1|12543.4|12542.4|3154
1676400000000|2023-02-14 18:40:00|12555.6|12554.6|12518.8|12517.8|12561.1|12560.1|12516.4|12515.4|4390
1676400300000|2023-02-14 18:45:00|12518.9|12517.9|12544.3|12543.3|12548.7|12547.7|12518.9|12517.9|2968
1676400600000|2023-02-14 18:50:00|12544.2|12543.2|12549.7|12548.7|12556.2|12555.2|12539.1|12538.1|2149
1676400900000|2023-02-14 18:55:00|12549.8|12548.8|12544.2|12543.2|12562.7|12561.7|12536.7|12535.7|2762
1676401200000|2023-02-14 19:00:00|12544.4|12543.4|12553.9|12552.9|12567.4|12566.4|12533.4|12532.4|4023
1676401500000|2023-02-14 19:05:00|12553.8|12552.8|12518.7|12517.7|12554.9|12553.9|12496.7|12495.7|8135
1676401800000|2023-02-14 19:10:00|12518.6|12517.6|12531.7|12530.7|12534.4|12533.4|12518.6|12517.6|2971
1676402100000|2023-02-14 19:15:00|12531.6|12530.6|12551.2|12550.2|12556.4|12555.4|12530.9|12529.9|3764
1676402400000|2023-02-14 19:20:00|12549.2|12548.2|12552.1|12551.1|12558.6|12557.6|12543|12542|2940
1676402700000|2023-02-14 19:25:00|12552|12551|12552.5|12551.5|12556.5|12555.5|12539.1|12538.1|2547
1676403000000|2023-02-14 19:30:00|12552.6|12551.6|12576.7|12575.7|12577|12576|12551|12550|5363
1676403300000|2023-02-14 19:35:00|12576.9|12575.9|12580|12579|12591.7|12590.7|12574.4|12573.4|4973
1676403600000|2023-02-14 19:40:00|12579.5|12578.5|12582.6|12581.6|12589.4|12588.4|12578.2|12577.2|2533
1676403900000|2023-02-14 19:45:00|12582.5|12581.5|12589.7|12588.7|12591.1|12590.1|12574.7|12573.7|2905
1676404200000|2023-02-14 19:50:00|12589.5|12588.5|12577.7|12576.7|12598|12597|12570|12569|3881
1676404500000|2023-02-14 19:55:00|12577.9|12576.9|12577.9|12576.9|12586.6|12585.6|12571.7|12570.7|2394
1676404800000|2023-02-14 20:00:00|12578|12577|12576|12575|12589|12588|12571|12570|3031
1676405100000|2023-02-14 20:05:00|12575.9|12574.9|12571|12570|12581.2|12580.2|12567.5|12566.5|2361
1676405400000|2023-02-14 20:10:00|12570.9|12569.9|12575.1|12574.1|12581.1|12580.1|12552|12551|4404
1676405700000|2023-02-14 20:15:00|12575.2|12574.2|12581.7|12580.7|12586.7|12585.7|12566.1|12565.1|2998
1676406000000|2023-02-14 20:20:00|12581.9|12580.9|12594.2|12593.2|12596.6|12595.6|12576.2|12575.2|3299
1676406300000|2023-02-14 20:25:00|12594.4|12593.4|12587.4|12586.4|12602|12601|12585.4|12584.4|3849
1676406600000|2023-02-14 20:30:00|12587.9|12586.9|12592.1|12591.1|12600.5|12599.5|12579|12578|4081
1676406900000|2023-02-14 20:35:00|12591.7|12590.7|12603|12602|12606.4|12605.4|12590.2|12589.2|4297
1676407200000|2023-02-14 20:40:00|12603.7|12602.7|12613.2|12612.2|12617|12616|12598.6|12597.6|4257
1676407500000|2023-02-14 20:45:00|12611.7|12610.7|12611.6|12610.6|12616.8|12615.8|12602.2|12601.2|3443
1676407800000|2023-02-14 20:50:00|12611.5|12610.5|12613|12612|12613.7|12612.7|12593.1|12592.1|6515
1676408100000|2023-02-14 20:55:00|12612.7|12611.7|12591.2|12590.2|12624.7|12623.7|12586.2|12585.2|14105
1676408400000|2023-02-14 21:00:00|12586.9|12585.9|12566|12564|12587.9|12585.9|12564.5|12562.5|6838
1676408700000|2023-02-14 21:05:00|12566.1|12564.1|12564.9|12562.9|12569.5|12567.5|12560.1|12558.1|2896
1676409000000|2023-02-14 21:10:00|12565|12563|12582.4|12580.4|12585.3|12583.3|12562.8|12560.8|2874
1676409300000|2023-02-14 21:15:00|12581.4|12579.4|12577.4|12575.4|12581.4|12579.4|12572.8|12570.8|528
1676409600000|2023-02-14 21:20:00|12577.5|12575.5|12575.1|12573.1|12578.4|12576.4|12574.6|12572.6|349
1676409900000|2023-02-14 21:25:00|12574.9|12572.9|12573.6|12571.6|12576.3|12574.3|12572.9|12570.9|332
1676410200000|2023-02-14 21:30:00|12573.5|12571.5|12572.9|12570.9|12577.1|12575.1|12572.8|12570.8|298
1676410500000|2023-02-14 21:35:00|12572.6|12570.6|12571.5|12569.5|12573.6|12571.6|12570.4|12568.4|248
1676410800000|2023-02-14 21:40:00|12571.4|12569.4|12570.5|12568.5|12572.8|12570.8|12570.3|12568.3|258
1676411100000|2023-02-14 21:45:00|12570.6|12568.6|12575.6|12573.6|12576.1|12574.1|12569.9|12567.9|290
1676411400000|2023-02-14 21:50:00|12575.8|12573.8|12574.5|12572.5|12575.9|12573.9|12573.5|12571.5|166
1676411700000|2023-02-14 21:55:00|12574.4|12572.4|12575.7|12570.7|12576.4|12574.4|12573.1|12569|285
1676412000000|2023-02-14 22:00:00|12576|12571|12577.3|12572.3|12577.8|12572.8|12574.6|12569.6|0
1676412300000|2023-02-14 22:05:00|12576.6|12571.6|12575.9|12570.9|12577.2|12572.2|12575.4|12570.4|0
1676412600000|2023-02-14 22:10:00|12575.8|12570.8|12574.2|12569.2|12576.1|12571.1|12574|12569|0
1676412900000|2023-02-14 22:15:00|12574.1|12569.1|12576.5|12571.5|12576.8|12571.8|12574|12569|0
1676413200000|2023-02-14 22:20:00|12576.2|12571.2|12577.9|12572.9|12578.5|12573.5|12575.9|12570.9|0
1676413500000|2023-02-14 22:25:00|12577.7|12572.7|12577.2|12572.2|12577.7|12572.7|12576.3|12571.3|0
1676413800000|2023-02-14 22:30:00|12577.1|12572.1|12576.4|12571.4|12577.1|12572.1|12576.4|12571.4|0
1676414100000|2023-02-14 22:35:00|12576.2|12571.2|12578.2|12573.2|12578.4|12573.4|12576.2|12571.2|0
1676414400000|2023-02-14 22:40:00|12578.1|12573.1|12578.2|12573.2|12578.2|12573.2|12577.6|12572.6|0
1676414700000|2023-02-14 22:45:00|12577.7|12572.7|12578.2|12573.2|12578.9|12573.9|12577.6|12572.6|0
1676415000000|2023-02-14 22:50:00|12578.1|12573.1|12578.2|12573.2|12578.8|12573.8|12577.6|12572.6|0
1676415300000|2023-02-14 22:55:00|12578|12573|12578.8|12573.8|12578.8|12573.8|12578|12573|0
1676415600000|2023-02-14 23:00:00|12576.4|12574.4|12565.4|12563.4|12579.1|12577.1|12564.9|12562.9|668
1676415900000|2023-02-14 23:05:00|12565.5|12563.5|12568|12566|12570.1|12568.1|12564.5|12562.5|286
1676416200000|2023-02-14 23:10:00|12568.3|12566.3|12565|12563|12569.1|12567.1|12561.3|12559.3|379
1676416500000|2023-02-14 23:15:00|12564.9|12562.9|12563.3|12561.3|12566.3|12564.3|12560.9|12558.9|394
1676416800000|2023-02-14 23:20:00|12564.9|12562.9|12565.9|12563.9|12569.3|12567.3|12562.9|12560.9|334
1676417100000|2023-02-14 23:25:00|12566|12564|12566.6|12564.6|12568.6|12566.6|12565.9|12563.9|120
1676417400000|2023-02-14 23:30:00|12566.9|12564.9|12569.9|12567.9|12572.3|12570.3|12566.5|12564.5|283
1676417700000|2023-02-14 23:35:00|12570.1|12568.1|12568.5|12566.5|12572|12570|12568.4|12566.4|208
1676418000000|2023-02-14 23:40:00|12568.4|12566.4|12569.8|12567.8|12571.3|12569.3|12567.8|12565.8|128
1676418300000|2023-02-14 23:45:00|12569.6|12567.6|12564.8|12562.8|12570.6|12568.6|12564.4|12562.4|188
1676418600000|2023-02-14 23:50:00|12564.6|12562.6|12562.3|12560.3|12565.8|12563.8|12561.3|12559.3|185
1676418900000|2023-02-14 23:55:00|12562.5|12560.5|12563.6|12561.6|12564.5|12562.5|12562|12560|132
1676419200000|2023-02-15 00:00:00|12563.3|12561.3|12559.1|12557.1|12564|12562|12555.5|12553.5|545
1676419500000|2023-02-15 00:05:00|12559|12557|12557.3|12555.3|12561.5|12559.5|12557.3|12555.3|178
1676419800000|2023-02-15 00:10:00|12557.1|12555.1|12548.6|12546.6|12559.3|12557.3|12548.6|12546.6|443
1676420100000|2023-02-15 00:15:00|12548.5|12546.5|12551.3|12549.3|12553.1|12551.1|12544.1|12542.1|639
1676420400000|2023-02-15 00:20:00|12551.1|12549.1|12553.3|12551.3|12553.6|12551.6|12549.6|12547.6|150
1676420700000|2023-02-15 00:25:00|12553.4|12551.4|12558.9|12556.9|12561.4|12559.4|12553.4|12551.4|492
1676421000000|2023-02-15 00:30:00|12558.8|12556.8|12551.4|12549.4|12558.8|12556.8|12549.9|12547.9|335
1676421300000|2023-02-15 00:35:00|12551.5|12549.5|12550.4|12548.4|12553.5|12551.5|12549|12547|218
1676421600000|2023-02-15 00:40:00|12550.3|12548.3|12546.6|12544.6|12551.3|12549.3|12546.5|12544.5|240
1676421900000|2023-02-15 00:45:00|12546.8|12544.8|12547|12545|12550.3|12548.3|12544.9|12542.9|269
1676422200000|2023-02-15 00:50:00|12547.1|12545.1|12549.5|12547.5|12550.4|12548.4|12546.8|12544.8|195
1676422500000|2023-02-15 00:55:00|12549.6|12547.6|12547.8|12545.8|12550.1|12548.1|12547|12545|99
1676422800000|2023-02-15 01:00:00|12547.6|12545.6|12549.1|12547.1|12549.1|12547.1|12539.9|12537.9|654
1676423100000|2023-02-15 01:05:00|12549|12547|12551|12549|12553.1|12551.1|12545.8|12543.8|486
1676423400000|2023-02-15 01:10:00|12550.9|12548.9|12551.5|12549.5|12552.9|12550.9|12548.8|12546.8|226
1676423700000|2023-02-15 01:15:00|12551.6|12549.6|12556.1|12554.1|12556.1|12554.1|12550.1|12548.1|220
1676424000000|2023-02-15 01:20:00|12556.3|12554.3|12552.3|12550.3|12558.9|12556.9|12551.8|12549.8|307
1676424300000|2023-02-15 01:25:00|12552.1|12550.1|12551.6|12549.6|12553.9|12551.9|12550.9|12548.9|101
1676424600000|2023-02-15 01:30:00|12551.5|12549.5|12548.4|12546.4|12554.3|12552.3|12546.6|12544.6|337
1676424900000|2023-02-15 01:35:00|12548.5|12546.5|12546.1|12544.1|12549.1|12547.1|12544|12542|242
1676425200000|2023-02-15 01:40:00|12546.5|12544.5|12546.3|12544.3|12547.6|12545.6|12544.1|12542.1|145
1676425500000|2023-02-15 01:45:00|12546.1|12544.1|12545|12543|12546.4|12544.4|12543.4|12541.4|162
1676425800000|2023-02-15 01:50:00|12544.9|12542.9|12541.3|12539.3|12546.1|12544.1|12538.8|12536.8|382
1676426100000|2023-02-15 01:55:00|12541.4|12539.4|12532.3|12530.3|12542.6|12540.6|12531.3|12529.3|770
1676426400000|2023-02-15 02:00:00|12532.4|12530.4|12525.5|12523.5|12534|12532|12522.9|12520.9|653
1676426700000|2023-02-15 02:05:00|12525.3|12523.3|12525.5|12523.5|12527.5|12525.5|12522|12520|595
1676427000000|2023-02-15 02:10:00|12525.4|12523.4|12515.3|12513.3|12526.1|12524.1|12512.9|12510.9|727
1676427300000|2023-02-15 02:15:00|12515.1|12513.1|12509.6|12507.6|12515.5|12513.5|12505.3|12503.3|848
1676427600000|2023-02-15 02:20:00|12509|12507|12506.8|12504.8|12510|12508|12502.4|12500.4|412
1676427900000|2023-02-15 02:25:00|12507.3|12505.3|12512.4|12510.4|12513.9|12511.9|12507.1|12505.1|518
1676428200000|2023-02-15 02:30:00|12512.3|12510.3|12512.1|12510.1|12514.4|12512.4|12510.8|12508.8|392
1676428500000|2023-02-15 02:35:00|12511.6|12509.6|12513.4|12511.4|12513.9|12511.9|12502.3|12500.3|613
1676428800000|2023-02-15 02:40:00|12513.3|12511.3|12511.4|12509.4|12514.9|12512.9|12508.6|12506.6|293
1676429100000|2023-02-15 02:45:00|12511.3|12509.3|12505.9|12503.9|12511.4|12509.4|12504.9|12502.9|376
1676429400000|2023-02-15 02:50:00|12506.8|12504.8|12512.6|12510.6|12513.3|12511.3|12504.8|12502.8|436
1676429700000|2023-02-15 02:55:00|12512.5|12510.5|12504.4|12502.4|12514.6|12512.6|12503.9|12501.9|364
1676430000000|2023-02-15 03:00:00|12504.8|12502.8|12507.1|12505.1|12508.1|12506.1|12503|12501|278
1676430300000|2023-02-15 03:05:00|12507|12505|12505.8|12503.8|12509.4|12507.4|12496|12494|553
1676430600000|2023-02-15 03:10:00|12505.9|12503.9|12516.1|12514.1|12516.9|12514.9|12505.9|12503.9|493
1676430900000|2023-02-15 03:15:00|12516|12514|12518.5|12516.5|12519.9|12517.9|12514.9|12512.9|429
1676431200000|2023-02-15 03:20:00|12518.6|12516.6|12511.9|12509.9|12518.9|12516.9|12511.1|12509.1|302
1676431500000|2023-02-15 03:25:00|12512.3|12510.3|12514.3|12512.3|12514.5|12512.5|12510.5|12508.5|177
1676431800000|2023-02-15 03:30:00|12514.1|12512.1|12512.4|12510.4|12515.9|12513.9|12510.8|12508.8|200
1676432100000|2023-02-15 03:35:00|12512.3|12510.3|12515|12513|12515.5|12513.5|12512|12510|202
1676432400000|2023-02-15 03:40:00|12515.1|12513.1|12510.5|12508.5|12520.4|12518.4|12509.9|12507.9|433
1676432700000|2023-02-15 03:45:00|12510.8|12508.8|12514.5|12512.5|12514.9|12512.9|12509.9|12507.9|291
1676433000000|2023-02-15 03:50:00|12514.6|12512.6|12518.3|12516.3|12518.4|12516.4|12514.5|12512.5|152
1676433300000|2023-02-15 03:55:00|12518.1|12516.1|12517|12515|12521.4|12519.4|12516.5|12514.5|249
1676433600000|2023-02-15 04:00:00|12517.1|12515.1|12516.8|12514.8|12519.9|12517.9|12516.1|12514.1|114
1676433900000|2023-02-15 04:05:00|12516.6|12514.6|12517.1|12515.1|12518.3|12516.3|12514.8|12512.8|186
1676434200000|2023-02-15 04:10:00|12517|12515|12517.4|12515.4|12517.9|12515.9|12513.9|12511.9|229
1676434500000|2023-02-15 04:15:00|12517.3|12515.3|12518.1|12516.1|12519.9|12517.9|12516.6|12514.6|131
1676434800000|2023-02-15 04:20:00|12518.3|12516.3|12518.8|12516.8|12519.4|12517.4|12516.1|12514.1|126
1676435100000|2023-02-15 04:25:00|12518.6|12516.6|12517.4|12515.4|12519.9|12517.9|12516.8|12514.8|134
1676435400000|2023-02-15 04:30:00|12517.3|12515.3|12520|12518|12520.4|12518.4|12517.3|12515.3|198
1676435700000|2023-02-15 04:35:00|12520.3|12518.3|12522.5|12520.5|12526.1|12524.1|12519.9|12517.9|477
1676436000000|2023-02-15 04:40:00|12522.4|12520.4|12520.1|12518.1|12523.4|12521.4|12519|12517|217
1676436300000|2023-02-15 04:45:00|12520.3|12518.3|12519.5|12517.5|12521.1|12519.1|12518.3|12516.3|134
1676436600000|2023-02-15 04:50:00|12519.6|12517.6|12522.6|12520.6|12523.5|12521.5|12519.6|12517.6|185
1676436900000|2023-02-15 04:55:00|12522.3|12520.3|12519.3|12517.3|12523.6|12521.6|12517.6|12515.6|253
1676437200000|2023-02-15 05:00:00|12519.4|12517.4|12521|12519|12522.1|12520.1|12516|12514|250
1676437500000|2023-02-15 05:05:00|12521.1|12519.1|12523|12521|12527.6|12525.6|12520.9|12518.9|390
1676437800000|2023-02-15 05:10:00|12523.1|12521.1|12520.8|12518.8|12523.9|12521.9|12520.5|12518.5|130
1676438100000|2023-02-15 05:15:00|12520.9|12518.9|12513.4|12511.4|12521.3|12519.3|12513.3|12511.3|373
1676438400000|2023-02-15 05:20:00|12513.8|12511.8|12513.6|12511.6|12515.4|12513.4|12511.6|12509.6|204
1676438700000|2023-02-15 05:25:00|12511.4|12509.4|12510|12508|12512.1|12510.1|12508.4|12506.4|364
1676439000000|2023-02-15 05:30:00|12509.9|12507.9|12514.1|12512.1|12514.3|12512.3|12509.3|12507.3|205
1676439300000|2023-02-15 05:35:00|12514|12512|12511.3|12509.3|12514.5|12512.5|12510.6|12508.6|117
1676439600000|2023-02-15 05:40:00|12511.4|12509.4|12513.3|12511.3|12514|12512|12507.8|12505.8|280
1676439900000|2023-02-15 05:45:00|12513|12511|12513.1|12511.1|12515.3|12513.3|12511.4|12509.4|145
1676440200000|2023-02-15 05:50:00|12512.5|12510.5|12514.4|12512.4|12515.1|12513.1|12512|12510|107
1676440500000|2023-02-15 05:55:00|12514.3|12512.3|12515.4|12513.4|12518.4|12516.4|12513.9|12511.9|235
1676440800000|2023-02-15 06:00:00|12515.6|12513.6|12509.9|12507.9|12516.5|12514.5|12509.8|12507.8|346
1676441100000|2023-02-15 06:05:00|12510|12508|12508.3|12506.3|12510.3|12508.3|12507.9|12505.9|223
1676441400000|2023-02-15 06:10:00|12508.1|12506.1|12508.5|12506.5|12508.9|12506.9|12505|12503|288
1676441700000|2023-02-15 06:15:00|12508.4|12506.4|12512.4|12510.4|12513.8|12511.8|12506.8|12504.8|251
1676442000000|2023-02-15 06:20:00|12512.3|12510.3|12508.9|12506.9|12512.6|12510.6|12508.9|12506.9|146
1676442300000|2023-02-15 06:25:00|12509|12507|12506.3|12504.3|12509.1|12507.1|12505|12503|182
1676442600000|2023-02-15 06:30:00|12506.4|12504.4|12489.3|12487.3|12506.8|12504.8|12487.1|12485.1|887
1676442900000|2023-02-15 06:35:00|12489.1|12487.1|12495.8|12493.8|12496.8|12494.8|12488.5|12486.5|350
1676443200000|2023-02-15 06:40:00|12495.9|12493.9|12497.5|12495.5|12500.1|12498.1|12495.1|12493.1|207
1676443500000|2023-02-15 06:45:00|12497.6|12495.6|12494.8|12492.8|12498.5|12496.5|12493.6|12491.6|177
1676443800000|2023-02-15 06:50:00|12494.6|12492.6|12498|12496|12498.3|12496.3|12494.4|12492.4|185
1676444100000|2023-02-15 06:55:00|12497.9|12495.9|12498|12496|12498.8|12496.8|12494.5|12492.5|236
1676444400000|2023-02-15 07:00:00|12497.5|12495.5|12511.5|12509.5|12512.3|12510.3|12494.6|12492.6|1170
1676444700000|2023-02-15 07:05:00|12511.3|12509.3|12502.5|12500.5|12512|12510|12502.3|12500.3|387
1676445000000|2023-02-15 07:10:00|12502.4|12500.4|12511.8|12509.8|12512.8|12510.8|12501.4|12499.4|369
1676445300000|2023-02-15 07:15:00|12511.6|12509.6|12511.9|12509.9|12512.9|12510.9|12508.6|12506.6|229
1676445600000|2023-02-15 07:20:00|12511.6|12509.6|12514.1|12512.1|12515.8|12513.8|12509.4|12507.4|352
1676445900000|2023-02-15 07:25:00|12514|12512|12511.5|12509.5|12516|12514|12508.8|12506.8|509
1676446200000|2023-02-15 07:30:00|12511|12509|12497.1|12495.1|12513.3|12511.3|12493.9|12491.9|736
1676446500000|2023-02-15 07:35:00|12497.5|12495.5|12500.8|12498.8|12502.9|12500.9|12488.9|12486.9|1075
1676446800000|2023-02-15 07:40:00|12500.6|12498.6|12503.5|12501.5|12506.8|12504.8|12500.5|12498.5|653
1676447100000|2023-02-15 07:45:00|12503.4|12501.4|12511.5|12509.5|12521.3|12519.3|12503|12501|1147
1676447400000|2023-02-15 07:50:00|12511.8|12509.8|12503.8|12501.8|12512.1|12510.1|12503.6|12501.6|368
1676447700000|2023-02-15 07:55:00|12503.9|12501.9|12495.4|12493.4|12504.9|12502.9|12489.1|12487.1|1080
1676448000000|2023-02-15 08:00:00|12495.3|12493.3|12490.1|12488.1|12504.5|12502.5|12488.8|12486.8|1335
1676448300000|2023-02-15 08:05:00|12490|12488|12502.8|12500.8|12506.5|12504.5|12489.1|12487.1|1095
1676448600000|2023-02-15 08:10:00|12502.6|12500.6|12499.6|12497.6|12510.9|12508.9|12497.9|12495.9|1208
1676448900000|2023-02-15 08:15:00|12500.3|12498.3|12507.3|12505.3|12507.4|12505.4|12489.8|12487.8|1268
1676449200000|2023-02-15 08:20:00|12507.4|12505.4|12504|12502|12512.5|12510.5|12503|12501|821
1676449500000|2023-02-15 08:25:00|12503.9|12501.9|12513.5|12511.5|12515.4|12513.4|12503.1|12501.1|800
1676449800000|2023-02-15 08:30:00|12513.8|12511.8|12525.8|12523.8|12528.5|12526.5|12513.8|12511.8|1099
1676450100000|2023-02-15 08:35:00|12525.6|12523.6|12523.3|12521.3|12532.3|12530.3|12522.5|12520.5|884
1676450400000|2023-02-15 08:40:00|12523.1|12521.1|12529.8|12527.8|12532|12530|12520.9|12518.9|839
1676450700000|2023-02-15 08:45:00|12529.9|12527.9|12533.5|12531.5|12534|12532|12528|12526|546
1676451000000|2023-02-15 08:50:00|12533.6|12531.6|12535|12533|12538.9|12536.9|12532.5|12530.5|761
1676451300000|2023-02-15 08:55:00|12535.1|12533.1|12529.4|12527.4|12538|12536|12528.3|12526.3|485
1676451600000|2023-02-15 09:00:00|12530.1|12528.1|12546|12544|12548|12546|12529|12527|1421
1676451900000|2023-02-15 09:05:00|12545.9|12543.9|12542.8|12540.8|12545.9|12543.9|12535.1|12533.1|638
1676452200000|2023-02-15 09:10:00|12542.6|12540.6|12529.5|12527.5|12545.9|12543.9|12528.8|12526.8|627
1676452500000|2023-02-15 09:15:00|12529.6|12527.6|12528.5|12526.5|12535|12533|12526.5|12524.5|559
1676452800000|2023-02-15 09:20:00|12528.6|12526.6|12533.8|12531.8|12535|12533|12528|12526|339
1676453100000|2023-02-15 09:25:00|12533.3|12531.3|12528.9|12526.9|12539.1|12537.1|12528.9|12526.9|416
1676453400000|2023-02-15 09:30:00|12528.8|12526.8|12533.5|12531.5|12537.3|12535.3|12527.1|12525.1|389
1676453700000|2023-02-15 09:35:00|12533.6|12531.6|12540.8|12538.8|12543.9|12541.9|12533|12531|515
1676454000000|2023-02-15 09:40:00|12540.9|12538.9|12535.5|12533.5|12540.9|12538.9|12532.1|12530.1|330
1676454300000|2023-02-15 09:45:00|12535.6|12533.6|12536.4|12534.4|12543.9|12541.9|12535.6|12533.6|348
1676454600000|2023-02-15 09:50:00|12536.3|12534.3|12530.6|12528.6|12537.9|12535.9|12530.6|12528.6|313
1676454900000|2023-02-15 09:55:00|12530|12528|12530.9|12528.9|12536.4|12534.4|12529.9|12527.9|270
1676455200000|2023-02-15 10:00:00|12530.8|12528.8|12523|12521|12531|12529|12521.6|12519.6|773
1676455500000|2023-02-15 10:05:00|12522.9|12520.9|12524|12522|12528|12526|12520.3|12518.3|453
1676455800000|2023-02-15 10:10:00|12524.1|12522.1|12524.4|12522.4|12527.8|12525.8|12521.9|12519.9|292
1676456100000|2023-02-15 10:15:00|12524.5|12522.5|12526|12524|12529.9|12527.9|12522.4|12520.4|359
1676456400000|2023-02-15 10:20:00|12526.1|12524.1|12527.4|12525.4|12528.8|12526.8|12524.6|12522.6|320
1676456700000|2023-02-15 10:25:00|12527.3|12525.3|12517.6|12515.6|12528.3|12526.3|12517.4|12515.4|363
1676457000000|2023-02-15 10:30:00|12517.5|12515.5|12520.3|12518.3|12523.6|12521.6|12517.5|12515.5|434
1676457300000|2023-02-15 10:35:00|12520|12518|12528.3|12526.3|12529.5|12527.5|12516.8|12514.8|635
1676457600000|2023-02-15 10:40:00|12528.4|12526.4|12534|12532|12537.5|12535.5|12526.6|12524.6|529
1676457900000|2023-02-15 10:45:00|12533.9|12531.9|12534.4|12532.4|12536.6|12534.6|12529.8|12527.8|365
1676458200000|2023-02-15 10:50:00|12534.3|12532.3|12535.3|12533.3|12536.9|12534.9|12533|12531|221
1676458500000|2023-02-15 10:55:00|12535.4|12533.4|12534.8|12532.8|12535.9|12533.9|12532.5|12530.5|152
1676458800000|2023-02-15 11:00:00|12534.6|12532.6|12533.6|12531.6|12538.6|12536.6|12531.8|12529.8|284
1676459100000|2023-02-15 11:05:00|12533.8|12531.8|12534.5|12532.5|12535.3|12533.3|12531.4|12529.4|192
1676459400000|2023-02-15 11:10:00|12534.4|12532.4|12523|12521|12534.6|12532.6|12522.3|12520.3|422
1676459700000|2023-02-15 11:15:00|12522.9|12520.9|12532|12530|12532.5|12530.5|12522.5|12520.5|246
1676460000000|2023-02-15 11:20:00|12532.1|12530.1|12534.8|12532.8|12534.9|12532.9|12527.1|12525.1|421
1676460300000|2023-02-15 11:25:00|12534.6|12532.6|12532.6|12530.6|12534.8|12532.8|12530.3|12528.3|179
1676460600000|2023-02-15 11:30:00|12532.8|12530.8|12531.4|12529.4|12537.3|12535.3|12531.1|12529.1|333
1676460900000|2023-02-15 11:35:00|12531.5|12529.5|12528.5|12526.5|12531.5|12529.5|12525.4|12523.4|316
1676461200000|2023-02-15 11:40:00|12528.8|12526.8|12527.5|12525.5|12530.6|12528.6|12527.1|12525.1|192
1676461500000|2023-02-15 11:45:00|12527.8|12525.8|12520|12518|12528.9|12526.9|12517.6|12515.6|554
1676461800000|2023-02-15 11:50:00|12520.1|12518.1|12529|12527|12533.1|12531.1|12520.1|12518.1|433
1676462100000|2023-02-15 11:55:00|12529.1|12527.1|12529.9|12527.9|12529.9|12527.9|12522.3|12520.3|351
1676462400000|2023-02-15 12:00:00|12529.6|12527.6|12539.5|12537.5|12540.5|12538.5|12529.6|12527.6|911
1676462700000|2023-02-15 12:05:00|12539.6|12537.6|12545|12543|12546.9|12544.9|12537.1|12535.1|728
1676463000000|2023-02-15 12:10:00|12544.9|12542.9|12572.1|12570.1|12575.5|12573.5|12544.3|12542.3|2389
1676463300000|2023-02-15 12:15:00|12571.8|12569.8|12566|12564|12573|12571|12563.4|12561.4|917
1676463600000|2023-02-15 12:20:00|12566.5|12564.5|12563.8|12561.8|12569|12567|12562.5|12560.5|720
1676463900000|2023-02-15 12:25:00|12563.6|12561.6|12562.5|12560.5|12568.6|12566.6|12562|12560|570
1676464200000|2023-02-15 12:30:00|12562.4|12560.4|12565.9|12563.9|12568.4|12566.4|12562.4|12560.4|520
1676464500000|2023-02-15 12:35:00|12565.8|12563.8|12553.8|12551.8|12567.9|12565.9|12552|12550|1039
1676464800000|2023-02-15 12:40:00|12553.9|12551.9|12547|12545|12554.5|12552.5|12545.3|12543.3|982
1676465100000|2023-02-15 12:45:00|12547.1|12545.1|12546|12544|12556.3|12554.3|12544.4|12542.4|913
1676465400000|2023-02-15 12:50:00|12545.8|12543.8|12541.9|12539.9|12548.3|12546.3|12539.3|12537.3|1032
1676465700000|2023-02-15 12:55:00|12541.6|12539.6|12550|12548|12550.6|12548.6|12539|12537|706
1676466000000|2023-02-15 13:00:00|12550.1|12548.1|12536.5|12534.5|12550.6|12548.6|12533.9|12531.9|1072
1676466300000|2023-02-15 13:05:00|12536.4|12534.4|12531.9|12529.9|12536.8|12534.8|12522.5|12520.5|1774
1676466600000|2023-02-15 13:10:00|12531.8|12529.8|12527.3|12525.3|12532.4|12530.4|12524.9|12522.9|913
1676466900000|2023-02-15 13:15:00|12527|12525|12531.8|12529.8|12532.8|12530.8|12524|12522|797
1676467200000|2023-02-15 13:20:00|12531.6|12529.6|12533|12531|12534.9|12532.9|12526.1|12524.1|892
1676467500000|2023-02-15 13:25:00|12533.1|12531.1|12535.1|12533.1|12539.9|12537.9|12526.4|12524.4|1060
1676467800000|2023-02-15 13:30:00|12519.5|12517.5|12519|12517|12542.4|12540.4|12491.6|12489.6|8796
1676468100000|2023-02-15 13:35:00|12519.6|12517.6|12504.1|12502.1|12541.3|12539.3|12493.3|12491.3|5789
1676468400000|2023-02-15 13:40:00|12504|12502|12539.4|12537.4|12543.1|12541.1|12502.1|12500.1|4343
1676468700000|2023-02-15 13:45:00|12539.6|12537.6|12555.6|12553.6|12562.4|12560.4|12537.9|12535.9|4697
1676469000000|2023-02-15 13:50:00|12555.4|12553.4|12562.1|12560.1|12569.9|12567.9|12553.1|12551.1|3430
1676469300000|2023-02-15 13:55:00|12562|12560|12539.4|12537.4|12564.4|12562.4|12538.4|12536.4|3277
1676469600000|2023-02-15 14:00:00|12539|12537|12526.1|12524.1|12546.1|12544.1|12524.6|12522.6|3031
1676469900000|2023-02-15 14:05:00|12526|12524|12528.5|12526.5|12532.3|12530.3|12517.9|12515.9|2325
1676470200000|2023-02-15 14:10:00|12528.6|12526.6|12527.4|12525.4|12541.1|12539.1|12527.1|12525.1|2142
1676470500000|2023-02-15 14:15:00|12527.5|12525.5|12522.6|12520.6|12536.3|12534.3|12512.1|12510.1|2334
1676470800000|2023-02-15 14:20:00|12522.3|12520.3|12506.8|12504.8|12522.4|12520.4|12501.9|12499.9|2576
1676471100000|2023-02-15 14:25:00|12506.5|12504.5|12507.1|12505.1|12515.6|12513.6|12496.8|12494.8|3807
1676471400000|2023-02-15 14:30:00|12506.6|12505.6|12546|12545|12560.6|12559.6|12506.6|12505.6|17135
1676471700000|2023-02-15 14:35:00|12545.8|12544.8|12535.1|12534.1|12565|12564|12533.6|12532.6|10062
1676472000000|2023-02-15 14:40:00|12535.3|12534.3|12551.4|12550.4|12571.9|12570.9|12519.4|12518.4|12591
1676472300000|2023-02-15 14:45:00|12551.6|12550.6|12582.6|12581.6|12582.6|12581.6|12540.3|12539.3|9759
1676472600000|2023-02-15 14:50:00|12583|12582|12515.3|12514.3|12586.5|12585.5|12500.3|12499.3|15197
1676472900000|2023-02-15 14:55:00|12515.2|12514.2|12522.3|12521.3|12532.5|12531.5|12502.8|12501.8|9206
1676473200000|2023-02-15 15:00:00|12523.9|12522.9|12532.1|12531.1|12548.4|12547.4|12515.5|12514.5|9909
1676473500000|2023-02-15 15:05:00|12531.4|12530.4|12505.9|12504.9|12535.6|12534.6|12487.3|12486.3|11428
1676473800000|2023-02-15 15:10:00|12505.8|12504.8|12518.4|12517.4|12530.1|12529.1|12483.5|12482.5|9109
1676474100000|2023-02-15 15:15:00|12518.1|12517.1|12554.3|12553.3|12557.6|12556.6|12517.6|12516.6|8504
1676474400000|2023-02-15 15:20:00|12553.9|12552.9|12535.5|12534.5|12561|12560|12533.2|12532.2|5713
1676474700000|2023-02-15 15:25:00|12535.3|12534.3|12538.3|12537.3|12551.3|12550.3|12527.3|12526.3|5347
1676475000000|2023-02-15 15:30:00|12539.2|12538.2|12562.1|12561.1|12568.8|12567.8|12524.6|12523.6|7236
1676475300000|2023-02-15 15:35:00|12562|12561|12552.5|12551.5|12565.6|12564.6|12539|12538|4890
1676475600000|2023-02-15 15:40:00|12552.6|12551.6|12520.8|12519.8|12559.6|12558.6|12517.1|12516.1|5471
1676475900000|2023-02-15 15:45:00|12520.7|12519.7|12519.6|12518.6|12531.1|12530.1|12513.6|12512.6|5298
1676476200000|2023-02-15 15:50:00|12519.7|12518.7|12526.1|12525.1|12535.6|12534.6|12516.2|12515.2|4228
1676476500000|2023-02-15 15:55:00|12526.3|12525.3|12519.3|12518.3|12540.8|12539.8|12515.6|12514.6|4236
1676476800000|2023-02-15 16:00:00|12519.2|12518.2|12545.6|12544.6|12548.1|12547.1|12515.8|12514.8|4605
1676477100000|2023-02-15 16:05:00|12545.5|12544.5|12560.1|12559.1|12575.8|12574.8|12544.6|12543.6|8611
1676477400000|2023-02-15 16:10:00|12560.2|12559.2|12557.6|12556.6|12570.6|12569.6|12554.8|12553.8|4185
1676477700000|2023-02-15 16:15:00|12557.7|12556.7|12554.2|12553.2|12570.1|12569.1|12545.8|12544.8|4567
1676478000000|2023-02-15 16:20:00|12554.1|12553.1|12560.8|12559.8|12561.8|12560.8|12548.6|12547.6|3040
1676478300000|2023-02-15 16:25:00|12561|12560|12589.3|12588.3|12591.7|12590.7|12554.3|12553.3|6958
1676478600000|2023-02-15 16:30:00|12589.5|12588.5|12572.8|12571.8|12594.1|12593.1|12563.8|12562.8|6590
1676478900000|2023-02-15 16:35:00|12572.6|12571.6|12587.3|12586.3|12591.7|12590.7|12566.7|12565.7|4218
1676479200000|2023-02-15 16:40:00|12587.6|12586.6|12613.6|12612.6|12615.8|12614.8|12586.3|12585.3|7281
1676479500000|2023-02-15 16:45:00|12614|12613|12620.8|12619.8|12629.2|12628.2|12608.1|12607.1|8036
1676479800000|2023-02-15 16:50:00|12621|12620|12620.2|12619.2|12626.6|12625.6|12617.5|12616.5|3812
1676480100000|2023-02-15 16:55:00|12620.1|12619.1|12605.3|12604.3|12629.5|12628.5|12604.1|12603.1|6334
1676480400000|2023-02-15 17:00:00|12606.1|12605.1|12596.8|12595.8|12612|12611|12595.6|12594.6|4680
1676480700000|2023-02-15 17:05:00|12596.7|12595.7|12581.8|12580.8|12602.8|12601.8|12565.6|12564.6|6625
1676481000000|2023-02-15 17:10:00|12582|12581|12586.7|12585.7|12588.6|12587.6|12577.1|12576.1|3029
1676481300000|2023-02-15 17:15:00|12586.8|12585.8|12589.5|12588.5|12593.6|12592.6|12577|12576|2890
1676481600000|2023-02-15 17:20:00|12589.3|12588.3|12580.1|12579.1|12590.8|12589.8|12574.6|12573.6|3254
1676481900000|2023-02-15 17:25:00|12580.3|12579.3|12575.6|12574.6|12594.2|12593.2|12572.1|12571.1|4013
1676482200000|2023-02-15 17:30:00|12575.7|12574.7|12586.7|12585.7|12587.3|12586.3|12570.5|12569.5|3666
1676482500000|2023-02-15 17:35:00|12586.6|12585.6|12581.8|12580.8|12599.5|12598.5|12566.1|12565.1|7724
1676482800000|2023-02-15 17:40:00|12581.7|12580.7|12599.6|12598.6|12603.6|12602.6|12579.7|12578.7|4341
1676483100000|2023-02-15 17:45:00|12599|12598|12594.3|12593.3|12601.7|12600.7|12586.8|12585.8|2611
1676483400000|2023-02-15 17:50:00|12594.5|12593.5|12601.6|12600.6|12605.6|12604.6|12592.6|12591.6|2759
1676483700000|2023-02-15 17:55:00|12601.7|12600.7|12589.8|12588.8|12603.3|12602.3|12581.6|12580.6|3234
1676484000000|2023-02-15 18:00:00|12588|12587|12583.5|12582.5|12598.5|12597.5|12582.3|12581.3|2908
1676484300000|2023-02-15 18:05:00|12582.8|12581.8|12593.5|12592.5|12594|12593|12570.8|12569.8|3365
1676484600000|2023-02-15 18:10:00|12593.8|12592.8|12605|12604|12609.3|12608.3|12591.7|12590.7|3488
1676484900000|2023-02-15 18:15:00|12606.4|12605.4|12609|12608|12609.8|12608.8|12597.5|12596.5|2676
1676485200000|2023-02-15 18:20:00|12609.2|12608.2|12612|12611|12616.4|12615.4|12605.3|12604.3|3557
1676485500000|2023-02-15 18:25:00|12612.2|12611.2|12617.3|12616.3|12619.8|12618.8|12609.2|12608.2|2446
1676485800000|2023-02-15 18:30:00|12617.2|12616.2|12615.7|12614.7|12621.9|12620.9|12604|12603|3229
1676486100000|2023-02-15 18:35:00|12615.8|12614.8|12619.8|12618.8|12622.4|12621.4|12609.5|12608.5|2154
1676486400000|2023-02-15 18:40:00|12619.7|12618.7|12633|12632|12636.4|12635.4|12618.3|12617.3|4667
1676486700000|2023-02-15 18:45:00|12633.2|12632.2|12633.3|12632.3|12637.5|12636.5|12629.8|12628.8|3465
1676487000000|2023-02-15 18:50:00|12633.4|12632.4|12638.2|12637.2|12638.4|12637.4|12626.5|12625.5|3832
1676487300000|2023-02-15 18:55:00|12638|12637|12637.7|12636.7|12638.9|12637.9|12631|12630|2605
1676487600000|2023-02-15 19:00:00|12638|12637|12640.3|12639.3|12644.7|12643.7|12635.9|12634.9|3906
1676487900000|2023-02-15 19:05:00|12640.4|12639.4|12659.4|12658.4|12664.4|12663.4|12639.3|12638.3|5475
1676488200000|2023-02-15 19:10:00|12659.5|12658.5|12670.8|12669.8|12671.7|12670.7|12656.3|12655.3|4859
1676488500000|2023-02-15 19:15:00|12670.7|12669.7|12655.2|12654.2|12673.4|12672.4|12654.7|12653.7|4913
1676488800000|2023-02-15 19:20:00|12655.3|12654.3|12661.2|12660.2|12664.5|12663.5|12654.1|12653.1|3493
1676489100000|2023-02-15 19:25:00|12661.4|12660.4|12662.4|12661.4|12663.9|12662.9|12652.2|12651.2|3753
1676489400000|2023-02-15 19:30:00|12662.5|12661.5|12662.9|12661.9|12669.5|12668.5|12658.7|12657.7|3545
1676489700000|2023-02-15 19:35:00|12662.7|12661.7|12664.7|12663.7|12667.7|12666.7|12655.2|12654.2|2456
1676490000000|2023-02-15 19:40:00|12664.6|12663.6|12669.6|12668.6|12671.9|12670.9|12658.4|12657.4|2561
1676490300000|2023-02-15 19:45:00|12670|12669|12656.4|12655.4|12675.6|12674.6|12654.1|12653.1|4297
1676490600000|2023-02-15 19:50:00|12656.5|12655.5|12643.9|12642.9|12660.7|12659.7|12640.6|12639.6|4822
1676490900000|2023-02-15 19:55:00|12644|12643|12631.5|12630.5|12647.6|12646.6|12625|12624|5058
1676491200000|2023-02-15 20:00:00|12631.2|12630.2|12642|12641|12643|12642|12631|12630|3567
1676491500000|2023-02-15 20:05:00|12642.1|12641.1|12648.9|12647.9|12653.2|12652.2|12642|12641|4128
1676491800000|2023-02-15 20:10:00|12649|12648|12641.2|12640.2|12650.6|12649.6|12636.9|12635.9|3226
1676492100000|2023-02-15 20:15:00|12641.5|12640.5|12631.7|12630.7|12648.2|12647.2|12627.2|12626.2|3235
1676492400000|2023-02-15 20:20:00|12631.9|12630.9|12625|12624|12640.2|12639.2|12620.6|12619.6|3305
1676492700000|2023-02-15 20:25:00|12625.2|12624.2|12634.7|12633.7|12635.2|12634.2|12621.5|12620.5|2446
1676493000000|2023-02-15 20:30:00|12634.9|12633.9|12647.4|12646.4|12649.9|12648.9|12631.4|12630.4|4004
1676493300000|2023-02-15 20:35:00|12647.5|12646.5|12643.2|12642.2|12650|12649|12639.6|12638.6|2586
1676493600000|2023-02-15 20:40:00|12644.2|12643.2|12641.7|12640.7|12651.2|12650.2|12632.5|12631.5|3543
1676493900000|2023-02-15 20:45:00|12641.5|12640.5|12653.1|12652.1|12654.7|12653.7|12637.9|12636.9|3263
1676494200000|2023-02-15 20:50:00|12652.9|12651.9|12651.7|12650.7|12663|12662|12641.5|12640.5|6064
1676494500000|2023-02-15 20:55:00|12651.6|12650.6|12689.4|12688.4|12689.6|12688.6|12645.5|12644.5|14583
1676494800000|2023-02-15 21:00:00|12689.2|12688.2|12690.5|12688.5|12697.3|12695.3|12680.1|12678.1|7162
1676495100000|2023-02-15 21:05:00|12691.1|12689.1|12705.8|12703.8|12712.2|12710.2|12690|12688|4862
1676495400000|2023-02-15 21:10:00|12705.7|12703.7|12701.6|12699.6|12707.8|12705.8|12697.8|12695.8|2120
1676495700000|2023-02-15 21:15:00|12701.7|12699.7|12700.8|12698.8|12707|12705|12700.8|12698.8|697
1676496000000|2023-02-15 21:20:00|12700.7|12698.7|12704.8|12702.8|12705|12703|12696.7|12694.7|861
1676496300000|2023-02-15 21:25:00|12705.6|12703.6|12703.5|12701.5|12708.1|12706.1|12702.7|12700.7|539
1676496600000|2023-02-15 21:30:00|12703.8|12701.8|12709|12707|12709.2|12707.2|12703.2|12701.2|337
1676496900000|2023-02-15 21:35:00|12708.5|12706.5|12706.2|12704.2|12711|12709|12705.3|12703.3|378
1676497200000|2023-02-15 21:40:00|12706.1|12704.1|12708.3|12706.3|12709.3|12707.3|12706.1|12704.1|586
1676497500000|2023-02-15 21:45:00|12708.2|12706.2|12702.2|12700.2|12708.3|12706.3|12701.3|12699.3|629
1676497800000|2023-02-15 21:50:00|12702.1|12700.1|12702.6|12700.6|12706.8|12704.8|12699.8|12697.8|514
1676498100000|2023-02-15 21:55:00|12702.7|12700.7|12705.8|12700.8|12705.8|12703.3|12700.5|12698.5|456
1676498400000|2023-02-15 22:00:00|12705.7|12700.7|12706.3|12701.3|12706.3|12701.3|12704.8|12699.8|0
1676498700000|2023-02-15 22:05:00|12706.2|12701.2|12704.3|12699.3|12706.2|12701.2|12703.3|12698.3|0
1676499000000|2023-02-15 22:10:00|12704.2|12699.2|12703.1|12698.1|12704.3|12699.3|12703.1|12698.1|0
1676499300000|2023-02-15 22:15:00|12703|12698|12700.1|12695.1|12703.1|12698.1|12699.5|12694.5|0
1676499600000|2023-02-15 22:20:00|12699.8|12694.8|12698.5|12693.5|12700.2|12695.2|12697.2|12692.2|0
1676499900000|2023-02-15 22:25:00|12698.6|12693.6|12697.9|12692.9|12698.6|12693.6|12695.8|12690.8|0
1676500200000|2023-02-15 22:30:00|12697.3|12692.3|12697|12692|12698.4|12693.4|12696.9|12691.9|0
1676500500000|2023-02-15 22:35:00|12696.8|12691.8|12696.8|12691.8|12697.6|12692.6|12696.8|12691.8|0
1676500800000|2023-02-15 22:40:00|12696.9|12691.9|12697.6|12692.6|12697.6|12692.6|12696.9|12691.9|0
1676501100000|2023-02-15 22:45:00|12697|12692|12696.4|12691.4|12697|12692|12696|12691|0
1676501400000|2023-02-15 22:50:00|12695.8|12690.8|12697.4|12692.4|12698.2|12693.2|12695.8|12690.8|0
1676501700000|2023-02-15 22:55:00|12697.7|12692.7|12701.5|12696.5|12702.6|12697.6|12697.4|12692.4|0
1676502000000|2023-02-15 23:00:00|12695.8|12693.8|12693|12691|12696.8|12694.8|12689.1|12687.1|744
1676502300000|2023-02-15 23:05:00|12693.1|12691.1|12691.1|12689.1|12694.5|12692.5|12689|12687|374
1676502600000|2023-02-15 23:10:00|12692|12690|12689.7|12687.7|12692.6|12690.6|12688.8|12686.8|318
1676502900000|2023-02-15 23:15:00|12689.6|12687.6|12688.7|12686.7|12691.8|12689.8|12688.7|12686.7|201
1676503200000|2023-02-15 23:20:00|12689|12687|12692.3|12690.3|12693.2|12691.2|12687.8|12685.8|265
1676503500000|2023-02-15 23:25:00|12692.2|12690.2|12700.8|12698.8|12702|12700|12692.2|12690.2|458
1676503800000|2023-02-15 23:30:00|12701.1|12699.1|12703.1|12701.1|12704.2|12702.2|12700.6|12698.6|437
1676504100000|2023-02-15 23:35:00|12703|12701|12701.1|12699.1|12703.6|12701.6|12701|12699|270
1676504400000|2023-02-15 23:40:00|12701.2|12699.2|12705.6|12703.6|12705.7|12703.7|12700.8|12698.8|246
1676504700000|2023-02-15 23:45:00|12705|12703|12702.2|12700.2|12705|12703|12698.6|12696.6|253
1676505000000|2023-02-15 23:50:00|12702.3|12700.3|12705.8|12703.8|12706.3|12704.3|12700.7|12698.7|214
1676505300000|2023-02-15 23:55:00|12706|12704|12702.6|12700.6|12706|12704|12701.6|12699.6|132
1676505600000|2023-02-16 00:00:00|12702|12700|12707.6|12705.6|12708|12706|12702|12700|363
1676505900000|2023-02-16 00:05:00|12707.5|12705.5|12722.5|12720.5|12725.5|12723.5|12707.5|12705.5|1177
1676506200000|2023-02-16 00:10:00|12722.6|12720.6|12720.5|12718.5|12723|12721|12718.7|12716.7|394
1676506500000|2023-02-16 00:15:00|12720.6|12718.6|12715.6|12713.6|12722|12720|12714.3|12712.3|377
1676506800000|2023-02-16 00:20:00|12715.2|12713.2|12714.1|12712.1|12715.6|12713.6|12712.3|12710.3|269
1676507100000|2023-02-16 00:25:00|12714.2|12712.2|12713.2|12711.2|12719.2|12717.2|12712.7|12710.7|358
1676507400000|2023-02-16 00:30:00|12713.3|12711.3|12710.7|12708.7|12716|12714|12706.8|12704.8|535
1676507700000|2023-02-16 00:35:00|12710.6|12708.6|12708.2|12706.2|12712.8|12710.8|12707.1|12705.1|269
1676508000000|2023-02-16 00:40:00|12708.1|12706.1|12703.8|12701.8|12708.8|12706.8|12703|12701|439
1676508300000|2023-02-16 00:45:00|12703.7|12701.7|12708.5|12706.5|12709.1|12707.1|12703.1|12701.1|271
1676508600000|2023-02-16 00:50:00|12708.3|12706.3|12714.6|12712.6|12715.3|12713.3|12708|12706|608
1676508900000|2023-02-16 00:55:00|12714.5|12712.5|12720.1|12718.1|12720.3|12718.3|12714.3|12712.3|583
1676509200000|2023-02-16 01:00:00|12720|12718|12722.2|12720.2|12729.1|12727.1|12716.2|12714.2|830
1676509500000|2023-02-16 01:05:00|12722.1|12720.1|12731.7|12729.7|12734.5|12732.5|12721.8|12719.8|731
1676509800000|2023-02-16 01:10:00|12731.8|12729.8|12733.1|12731.1|12737.8|12735.8|12731|12729|533
1676510100000|2023-02-16 01:15:00|12733.2|12731.2|12726.5|12724.5|12733.7|12731.7|12725.6|12723.6|555
1676510400000|2023-02-16 01:20:00|12726.6|12724.6|12725.8|12723.8|12728.7|12726.7|12724.7|12722.7|417
1676510700000|2023-02-16 01:25:00|12725.7|12723.7|12730.1|12728.1|12733.7|12731.7|12723.1|12721.1|384
1676511000000|2023-02-16 01:30:00|12730.2|12728.2|12727.7|12725.7|12733.8|12731.8|12727.5|12725.5|356
1676511300000|2023-02-16 01:35:00|12727.8|12725.8|12732.2|12730.2|12733.2|12731.2|12724.2|12722.2|398
1676511600000|2023-02-16 01:40:00|12732.6|12730.6|12731.5|12729.5|12738.1|12736.1|12730.8|12728.8|410
1676511900000|2023-02-16 01:45:00|12731.6|12729.6|12735.7|12733.7|12736.6|12734.6|12730.6|12728.6|372
1676512200000|2023-02-16 01:50:00|12736|12734|12730.7|12728.7|12736.2|12734.2|12730.6|12728.6|400
1676512500000|2023-02-16 01:55:00|12730.8|12728.8|12730|12728|12732.3|12730.3|12728.3|12726.3|274
1676512800000|2023-02-16 02:00:00|12729.8|12727.8|12735.5|12733.5|12736|12734|12727.1|12725.1|414
1676513100000|2023-02-16 02:05:00|12735.6|12733.6|12734|12732|12736|12734|12731.1|12729.1|195
1676513400000|2023-02-16 02:10:00|12733.8|12731.8|12739.6|12737.6|12740.3|12738.3|12731.7|12729.7|324
1676513700000|2023-02-16 02:15:00|12740.2|12738.2|12740|12738|12742.7|12740.7|12736.1|12734.1|640
1676514000000|2023-02-16 02:20:00|12740.1|12738.1|12737.7|12735.7|12740.5|12738.5|12735.5|12733.5|223
1676514300000|2023-02-16 02:25:00|12737.8|12735.8|12737.6|12735.6|12739.3|12737.3|12735.6|12733.6|273
1676514600000|2023-02-16 02:30:00|12737.7|12735.7|12742.5|12740.5|12742.6|12740.6|12736.3|12734.3|238
1676514900000|2023-02-16 02:35:00|12742.6|12740.6|12737|12735|12742.8|12740.8|12736.6|12734.6|264
1676515200000|2023-02-16 02:40:00|12737.2|12735.2|12738.1|12736.1|12739.3|12737.3|12736.6|12734.6|198
1676515500000|2023-02-16 02:45:00|12738|12736|12735.6|12733.6|12739.1|12737.1|12735.6|12733.6|141
1676515800000|2023-02-16 02:50:00|12735.7|12733.7|12736.1|12734.1|12737.5|12735.5|12733.6|12731.6|180
1676516100000|2023-02-16 02:55:00|12736.2|12734.2|12743.8|12741.8|12746|12744|12734.3|12732.3|441
1676516400000|2023-02-16 03:00:00|12744|12742|12745.3|12743.3|12748.2|12746.2|12743.6|12741.6|332
1676516700000|2023-02-16 03:05:00|12745.2|12743.2|12739.8|12737.8|12745.6|12743.6|12739.7|12737.7|226
1676517000000|2023-02-16 03:10:00|12739.7|12737.7|12738.7|12736.7|12739.8|12737.8|12737|12735|180
1676517300000|2023-02-16 03:15:00|12738.6|12736.6|12737.3|12735.3|12739.1|12737.1|12735.7|12733.7|131
1676517600000|2023-02-16 03:20:00|12737.2|12735.2|12736.3|12734.3|12739|12737|12735.6|12733.6|163
1676517900000|2023-02-16 03:25:00|12736.5|12734.5|12735.8|12733.8|12737.2|12735.2|12734|12732|193
1676518200000|2023-02-16 03:30:00|12735.5|12733.5|12735.7|12733.7|12737.1|12735.1|12734.7|12732.7|79
1676518500000|2023-02-16 03:35:00|12736|12734|12735.8|12733.8|12738.7|12736.7|12735.8|12733.8|146
1676518800000|2023-02-16 03:40:00|12735.7|12733.7|12737|12735|12739.2|12737.2|12735.6|12733.6|114
1676519100000|2023-02-16 03:45:00|12737.2|12735.2|12740.1|12738.1|12740.3|12738.3|12736.3|12734.3|210
1676519400000|2023-02-16 03:50:00|12740.2|12738.2|12737.2|12735.2|12741.1|12739.1|12736.8|12734.8|148
1676519700000|2023-02-16 03:55:00|12737.3|12735.3|12736.1|12734.1|12739|12737|12736|12734|195
1676520000000|2023-02-16 04:00:00|12736.2|12734.2|12735.6|12733.6|12737.7|12735.7|12735.3|12733.3|125
1676520300000|2023-02-16 04:05:00|12735.7|12733.7|12738.7|12736.7|12738.7|12736.7|12735.7|12733.7|94
1676520600000|2023-02-16 04:10:00|12738.6|12736.6|12732.6|12730.6|12738.7|12736.7|12732.1|12730.1|260
1676520900000|2023-02-16 04:15:00|12732.7|12730.7|12732.8|12730.8|12733.8|12731.8|12731|12729|187
1676521200000|2023-02-16 04:20:00|12732.7|12730.7|12734.6|12732.6|12735.1|12733.1|12732.7|12730.7|88
1676521500000|2023-02-16 04:25:00|12734.2|12732.2|12737.7|12735.7|12738.6|12736.6|12734.2|12732.2|165
1676521800000|2023-02-16 04:30:00|12738|12736|12735.3|12733.3|12738.5|12736.5|12734.6|12732.6|102
1676522100000|2023-02-16 04:35:00|12735.2|12733.2|12736.3|12734.3|12736.7|12734.7|12734.2|12732.2|136
1676522400000|2023-02-16 04:40:00|12736.5|12734.5|12735.3|12733.3|12736.8|12734.8|12731.3|12729.3|187
1676522700000|2023-02-16 04:45:00|12735.5|12733.5|12737.3|12735.3|12737.8|12735.8|12735.5|12733.5|94
1676523000000|2023-02-16 04:50:00|12737.6|12735.6|12737.2|12735.2|12738.8|12736.8|12737.2|12735.2|94
1676523300000|2023-02-16 04:55:00|12737.3|12735.3|12735.6|12733.6|12738.8|12736.8|12735.5|12733.5|238
1676523600000|2023-02-16 05:00:00|12735.5|12733.5|12735.6|12733.6|12737.1|12735.1|12734.2|12732.2|138
1676523900000|2023-02-16 05:05:00|12735.8|12733.8|12735.5|12733.5|12737|12735|12733.3|12731.3|134
1676524200000|2023-02-16 05:10:00|12735.6|12733.6|12734.5|12732.5|12736.8|12734.8|12734.1|12732.1|69
1676524500000|2023-02-16 05:15:00|12734.6|12732.6|12733.2|12731.2|12734.6|12732.6|12732.5|12730.5|125
1676524800000|2023-02-16 05:20:00|12733.3|12731.3|12731.3|12729.3|12733.3|12731.3|12729.6|12727.6|178
1676525100000|2023-02-16 05:25:00|12731.2|12729.2|12731.5|12729.5|12733.1|12731.1|12730|12728|101
1676525400000|2023-02-16 05:30:00|12731.6|12729.6|12725.5|12723.5|12732.3|12730.3|12724.1|12722.1|439
1676525700000|2023-02-16 05:35:00|12725.6|12723.6|12727|12725|12727.6|12725.6|12724.2|12722.2|141
1676526000000|2023-02-16 05:40:00|12726.8|12724.8|12728.2|12726.2|12730.5|12728.5|12726.5|12724.5|81
1676526300000|2023-02-16 05:45:00|12728.1|12726.1|12726.7|12724.7|12728.6|12726.6|12726.5|12724.5|169
1676526600000|2023-02-16 05:50:00|12726.6|12724.6|12728.2|12726.2|12729.6|12727.6|12726.2|12724.2|128
1676526900000|2023-02-16 05:55:00|12728.1|12726.1|12730.8|12728.8|12731.7|12729.7|12727.2|12725.2|175
1676527200000|2023-02-16 06:00:00|12730.5|12728.5|12725.3|12723.3|12732.6|12730.6|12724.2|12722.2|278
1676527500000|2023-02-16 06:05:00|12725.5|12723.5|12723.5|12721.5|12727.2|12725.2|12722.2|12720.2|240
1676527800000|2023-02-16 06:10:00|12723.6|12721.6|12719.5|12717.5|12723.7|12721.7|12718.6|12716.6|274
1676528100000|2023-02-16 06:15:00|12719.3|12717.3|12719.1|12717.1|12723.7|12721.7|12715.1|12713.1|902
1676528400000|2023-02-16 06:20:00|12719.2|12717.2|12721.1|12719.1|12721.6|12719.6|12714.1|12712.1|357
1676528700000|2023-02-16 06:25:00|12721|12719|12715.7|12713.7|12721.1|12719.1|12715|12713|189
1676529000000|2023-02-16 06:30:00|12715.5|12713.5|12714|12712|12716.6|12714.6|12713.3|12711.3|235
1676529300000|2023-02-16 06:35:00|12713.8|12711.8|12707.7|12705.7|12716.1|12714.1|12707.2|12705.2|463
1676529600000|2023-02-16 06:40:00|12707.6|12705.6|12709.7|12707.7|12710.3|12708.3|12703.6|12701.6|571
1676529900000|2023-02-16 06:45:00|12709.8|12707.8|12715.8|12713.8|12717.3|12715.3|12709.3|12707.3|344
1676530200000|2023-02-16 06:50:00|12716|12714|12714.7|12712.7|12717.1|12715.1|12713.8|12711.8|221
1676530500000|2023-02-16 06:55:00|12715|12713|12712.6|12710.6|12715.1|12713.1|12709|12707|328
1676530800000|2023-02-16 07:00:00|12713|12711|12711.2|12709.2|12714.1|12712.1|12708|12706|406
1676531100000|2023-02-16 07:05:00|12711.1|12709.1|12708.6|12706.6|12712.8|12710.8|12708.1|12706.1|302
1676531400000|2023-02-16 07:10:00|12708.7|12706.7|12713.6|12711.6|12714.1|12712.1|12707.3|12705.3|329
1676531700000|2023-02-16 07:15:00|12713.5|12711.5|12715.1|12713.1|12715.5|12713.5|12711.8|12709.8|246
1676532000000|2023-02-16 07:20:00|12715|12713|12727.5|12725.5|12728.1|12726.1|12714.3|12712.3|636
1676532300000|2023-02-16 07:25:00|12727.3|12725.3|12722.5|12720.5|12727.5|12725.5|12721.3|12719.3|354
1676532600000|2023-02-16 07:30:00|12722.6|12720.6|12722|12720|12723.7|12721.7|12717.8|12715.8|223
1676532900000|2023-02-16 07:35:00|12722.1|12720.1|12729.2|12727.2|12729.3|12727.3|12719.7|12717.7|286
1676533200000|2023-02-16 07:40:00|12729.1|12727.1|12725.2|12723.2|12729.5|12727.5|12724.2|12722.2|258
1676533500000|2023-02-16 07:45:00|12725.3|12723.3|12726.7|12724.7|12727.6|12725.6|12723.1|12721.1|207
1676533800000|2023-02-16 07:50:00|12726.8|12724.8|12728.1|12726.1|12728.6|12726.6|12725.6|12723.6|172
1676534100000|2023-02-16 07:55:00|12728.2|12726.2|12728.2|12726.2|12731.3|12729.3|12725.8|12723.8|364
1676534400000|2023-02-16 08:00:00|12728.3|12726.3|12710.3|12708.3|12739.3|12737.3|12710.2|12708.2|2114
1676534700000|2023-02-16 08:05:00|12710.5|12708.5|12704.7|12702.7|12715.5|12713.5|12701.1|12699.1|1517
1676535000000|2023-02-16 08:10:00|12704.6|12702.6|12712|12710|12714.1|12712.1|12698.3|12696.3|1308
1676535300000|2023-02-16 08:15:00|12712.2|12710.2|12710.7|12708.7|12723.6|12721.6|12708.7|12706.7|1046
1676535600000|2023-02-16 08:20:00|12710.8|12708.8|12713.1|12711.1|12716.7|12714.7|12704.7|12702.7|981
1676535900000|2023-02-16 08:25:00|12712.5|12710.5|12710.1|12708.1|12715.7|12713.7|12707.8|12705.8|562
1676536200000|2023-02-16 08:30:00|12710.6|12708.6|12702.8|12700.8|12710.7|12708.7|12700.5|12698.5|781
1676536500000|2023-02-16 08:35:00|12702.7|12700.7|12707.3|12705.3|12707.6|12705.6|12699.8|12697.8|611
1676536800000|2023-02-16 08:40:00|12706.7|12704.7|12708.1|12706.1|12710.5|12708.5|12701.5|12699.5|643
1676537100000|2023-02-16 08:45:00|12708.2|12706.2|12711|12709|12715.5|12713.5|12707|12705|763
1676537400000|2023-02-16 08:50:00|12711.1|12709.1|12707.5|12705.5|12712.6|12710.6|12702.1|12700.1|429
1676537700000|2023-02-16 08:55:00|12707.3|12705.3|12700.5|12698.5|12710.1|12708.1|12699.8|12697.8|368
1676538000000|2023-02-16 09:00:00|12699.7|12697.7|12709.2|12707.2|12711.1|12709.1|12694.2|12692.2|997
1676538300000|2023-02-16 09:05:00|12709.3|12707.3|12704.2|12702.2|12710.2|12708.2|12692.5|12690.5|994
1676538600000|2023-02-16 09:10:00|12704.1|12702.1|12711.8|12709.8|12712.6|12710.6|12702.7|12700.7|651
1676538900000|2023-02-16 09:15:00|12712|12710|12708.2|12706.2|12714.5|12712.5|12706.6|12704.6|591
1676539200000|2023-02-16 09:20:00|12707.8|12705.8|12706.7|12704.7|12713|12711|12706.1|12704.1|340
1676539500000|2023-02-16 09:25:00|12706.8|12704.8|12708|12706|12710.1|12708.1|12704.2|12702.2|327
1676539800000|2023-02-16 09:30:00|12707.8|12705.8|12701.7|12699.7|12708|12706|12701.5|12699.5|345
1676540100000|2023-02-16 09:35:00|12701.6|12699.6|12695.7|12693.7|12703.3|12701.3|12695.5|12693.5|389
1676540400000|2023-02-16 09:40:00|12695.6|12693.6|12692.7|12690.7|12696.2|12694.2|12690|12688|625
1676540700000|2023-02-16 09:45:00|12692.6|12690.6|12693.3|12691.3|12696|12694|12689.8|12687.8|478
1676541000000|2023-02-16 09:50:00|12693.2|12691.2|12691.8|12689.8|12693.7|12691.7|12685.7|12683.7|796
1676541300000|2023-02-16 09:55:00|12692|12690|12684.1|12682.1|12693.3|12691.3|12684|12682|594
1676541600000|2023-02-16 10:00:00|12684.3|12682.3|12683|12681|12686.6|12684.6|12681.8|12679.8|618
1676541900000|2023-02-16 10:05:00|12683.1|12681.1|12680.5|12678.5|12684.7|12682.7|12678|12676|634
1676542200000|2023-02-16 10:10:00|12680.2|12678.2|12683.8|12681.8|12689.8|12687.8|12676.3|12674.3|903
1676542500000|2023-02-16 10:15:00|12683.7|12681.7|12691.2|12689.2|12694.6|12692.6|12683.1|12681.1|855
1676542800000|2023-02-16 10:20:00|12691.3|12689.3|12685.7|12683.7|12691.7|12689.7|12685.2|12683.2|358
1676543100000|2023-02-16 10:25:00|12685.6|12683.6|12690.2|12688.2|12692.6|12690.6|12683.7|12681.7|440
1676543400000|2023-02-16 10:30:00|12690.1|12688.1|12693|12691|12694.6|12692.6|12688.6|12686.6|441
1676543700000|2023-02-16 10:35:00|12693.1|12691.1|12687.2|12685.2|12693.6|12691.6|12686.6|12684.6|326
1676544000000|2023-02-16 10:40:00|12687|12685|12688.6|12686.6|12691.7|12689.7|12687|12685|194
1676544300000|2023-02-16 10:45:00|12688.5|12686.5|12695|12693|12695.1|12693.1|12685|12683|366
1676544600000|2023-02-16 10:50:00|12695.1|12693.1|12685|12683|12695.1|12693.1|12680.7|12678.7|755
1676544900000|2023-02-16 10:55:00|12684.8|12682.8|12682.8|12680.8|12687|12685|12681.3|12679.3|305
1676545200000|2023-02-16 11:00:00|12682.7|12680.7|12688.5|12686.5|12689|12687|12679.5|12677.5|443
1676545500000|2023-02-16 11:05:00|12688.7|12686.7|12689|12687|12690.6|12688.6|12684.5|12682.5|433
1676545800000|2023-02-16 11:10:00|12688.8|12686.8|12681.1|12679.1|12689.5|12687.5|12678.3|12676.3|446
1676546100000|2023-02-16 11:15:00|12681.2|12679.2|12684.8|12682.8|12688|12686|12679.2|12677.2|546
1676546400000|2023-02-16 11:20:00|12684.7|12682.7|12685.5|12683.5|12689.2|12687.2|12684.1|12682.1|340
1676546700000|2023-02-16 11:25:00|12685.6|12683.6|12677.6|12675.6|12685.8|12683.8|12677|12675|480
1676547000000|2023-02-16 11:30:00|12677.2|12675.2|12680|12678|12680.1|12678.1|12673|12671|727
1676547300000|2023-02-16 11:35:00|12679.6|12677.6|12681.7|12679.7|12682.6|12680.6|12676.6|12674.6|355
1676547600000|2023-02-16 11:40:00|12681.8|12679.8|12675.6|12673.6|12682.1|12680.1|12675.2|12673.2|420
1676547900000|2023-02-16 11:45:00|12675.5|12673.5|12676.6|12674.6|12682.1|12680.1|12675.3|12673.3|433
1676548200000|2023-02-16 11:50:00|12676.7|12674.7|12674.2|12672.2|12678.6|12676.6|12671.8|12669.8|485
1676548500000|2023-02-16 11:55:00|12674.1|12672.1|12679.1|12677.1|12681|12679|12673.3|12671.3|529
1676548800000|2023-02-16 12:00:00|12679.3|12677.3|12675.2|12673.2|12685.1|12683.1|12675.1|12673.1|1068
1676549100000|2023-02-16 12:05:00|12674.6|12672.6|12662.2|12660.2|12677.5|12675.5|12660.8|12658.8|1235
1676549400000|2023-02-16 12:10:00|12662.3|12660.3|12659|12657|12662.3|12660.3|12657|12655|905
1676549700000|2023-02-16 12:15:00|12658.8|12656.8|12644.2|12642.2|12661.6|12659.6|12643.3|12641.3|1793
1676550000000|2023-02-16 12:20:00|12644.3|12642.3|12649|12647|12655.1|12653.1|12644.3|12642.3|1544
1676550300000|2023-02-16 12:25:00|12648.8|12646.8|12640.5|12638.5|12648.8|12646.8|12635.1|12633.1|1692
1676550600000|2023-02-16 12:30:00|12640.3|12638.3|12647.7|12645.7|12648.1|12646.1|12637.6|12635.6|1157
1676550900000|2023-02-16 12:35:00|12647.6|12645.6|12649.2|12647.2|12650.1|12648.1|12642.6|12640.6|659
1676551200000|2023-02-16 12:40:00|12649.3|12647.3|12648.8|12646.8|12652|12650|12644.7|12642.7|629
1676551500000|2023-02-16 12:45:00|12649|12647|12643.2|12641.2|12650.8|12648.8|12642.5|12640.5|519
1676551800000|2023-02-16 12:50:00|12642.7|12640.7|12644.2|12642.2|12649.8|12647.8|12641.1|12639.1|562
1676552100000|2023-02-16 12:55:00|12644.1|12642.1|12643.3|12641.3|12647.1|12645.1|12642.1|12640.1|348
1676552400000|2023-02-16 13:00:00|12643.1|12641.1|12637.6|12635.6|12646.5|12644.5|12637.1|12635.1|843
1676552700000|2023-02-16 13:05:00|12638|12636|12635.6|12633.6|12640.2|12638.2|12629|12627|1609
1676553000000|2023-02-16 13:10:00|12635.3|12633.3|12628.2|12626.2|12636.2|12634.2|12627.6|12625.6|966
1676553300000|2023-02-16 13:15:00|12628.1|12626.1|12622.5|12620.5|12631.2|12629.2|12618.8|12616.8|1572
1676553600000|2023-02-16 13:20:00|12622.6|12620.6|12614.6|12612.6|12622.6|12620.6|12614.1|12612.1|1824
1676553900000|2023-02-16 13:25:00|12614.3|12612.3|12624.3|12622.3|12629.6|12627.6|12612.5|12610.5|1849
1676554200000|2023-02-16 13:30:00|12627|12625|12578.3|12576.3|12627|12625|12562|12560|9710
1676554500000|2023-02-16 13:35:00|12576.8|12574.8|12549.5|12547.5|12581.7|12579.7|12541.2|12539.2|5995
1676554800000|2023-02-16 13:40:00|12549.3|12547.3|12543.5|12541.5|12559.8|12557.8|12534.5|12532.5|4760
1676555100000|2023-02-16 13:45:00|12543.7|12541.7|12504.5|12502.5|12543.7|12541.7|12491|12489|8895
1676555400000|2023-02-16 13:50:00|12504.3|12502.3|12507.8|12505.8|12510.3|12508.3|12489.6|12487.6|4650
1676555700000|2023-02-16 13:55:00|12507.7|12505.7|12514.8|12512.8|12516.8|12514.8|12502.6|12500.6|3610
1676556000000|2023-02-16 14:00:00|12515.1|12513.1|12508.6|12506.6|12515.1|12513.1|12494.6|12492.6|4520
1676556300000|2023-02-16 14:05:00|12508.7|12506.7|12507.7|12505.7|12515.3|12513.3|12499.5|12497.5|2714
1676556600000|2023-02-16 14:10:00|12507.6|12505.6|12496.1|12494.1|12514|12512|12496.1|12494.1|2524
1676556900000|2023-02-16 14:15:00|12496.6|12494.6|12480.6|12478.6|12499.3|12497.3|12474.6|12472.6|5379
1676557200000|2023-02-16 14:20:00|12480.5|12478.5|12485.6|12483.6|12492.6|12490.6|12480.1|12478.1|2533
1676557500000|2023-02-16 14:25:00|12487.1|12485.1|12479.8|12477.8|12496.1|12494.1|12470.1|12468.1|5720
1676557800000|2023-02-16 14:30:00|12479.3|12478.3|12501.1|12500.1|12512.1|12511.1|12477.8|12476.8|17155
1676558100000|2023-02-16 14:35:00|12501.2|12500.2|12504.8|12503.8|12505.1|12504.1|12452.2|12451.2|15965
1676558400000|2023-02-16 14:40:00|12504.7|12503.7|12502.7|12501.7|12522.8|12521.8|12482.6|12481.6|14189
1676558700000|2023-02-16 14:45:00|12502.8|12501.8|12515.5|12514.5|12531.2|12530.2|12488.1|12487.1|10992
1676559000000|2023-02-16 14:50:00|12515.3|12514.3|12529.7|12528.7|12544.1|12543.1|12504.6|12503.6|11827
1676559300000|2023-02-16 14:55:00|12529.3|12528.3|12520.1|12519.1|12547.2|12546.2|12515.5|12514.5|9693
1676559600000|2023-02-16 15:00:00|12519.6|12518.6|12509.1|12508.1|12522.1|12521.1|12491.3|12490.3|10805
1676559900000|2023-02-16 15:05:00|12508.3|12507.3|12536.6|12535.6|12543.3|12542.3|12504.1|12503.1|9246
1676560200000|2023-02-16 15:10:00|12536.1|12535.1|12531.1|12530.1|12557.1|12556.1|12527.8|12526.8|9264
1676560500000|2023-02-16 15:15:00|12531|12530|12546.8|12545.8|12552|12551|12517.6|12516.6|7609
1676560800000|2023-02-16 15:20:00|12547.1|12546.1|12559.8|12558.8|12575.1|12574.1|12545|12544|8780
1676561100000|2023-02-16 15:25:00|12561.1|12560.1|12570.6|12569.6|12577.3|12576.3|12549.3|12548.3|7126
1676561400000|2023-02-16 15:30:00|12570.3|12569.3|12581.1|12580.1|12585.3|12584.3|12566.1|12565.1|7010
1676561700000|2023-02-16 15:35:00|12581|12580|12594.3|12593.3|12603.8|12602.8|12572.6|12571.6|9299
1676562000000|2023-02-16 15:40:00|12594.8|12593.8|12585.1|12584.1|12607.1|12606.1|12583.6|12582.6|7175
1676562300000|2023-02-16 15:45:00|12586.6|12585.6|12629.6|12628.6|12629.7|12628.7|12582.1|12581.1|7387
1676562600000|2023-02-16 15:50:00|12629.7|12628.7|12614.7|12613.7|12635.5|12634.5|12607.7|12606.7|7659
1676562900000|2023-02-16 15:55:00|12614.6|12613.6|12613.7|12612.7|12616.7|12615.7|12598.7|12597.7|6144
1676563200000|2023-02-16 16:00:00|12613.8|12612.8|12631.7|12630.7|12638.3|12637.3|12610.5|12609.5|7693
1676563500000|2023-02-16 16:05:00|12631.6|12630.6|12611.6|12610.6|12635|12634|12595.5|12594.5|7888
1676563800000|2023-02-16 16:10:00|12611.5|12610.5|12611.7|12610.7|12622|12621|12589.6|12588.6|6358
1676564100000|2023-02-16 16:15:00|12611.8|12610.8|12612.8|12611.8|12618.6|12617.6|12601|12600|4107
1676564400000|2023-02-16 16:20:00|12613|12612|12600.8|12599.8|12617.5|12616.5|12585.2|12584.2|6175
1676564700000|2023-02-16 16:25:00|12600.7|12599.7|12608.1|12607.1|12616.7|12615.7|12587.5|12586.5|5329
1676565000000|2023-02-16 16:30:00|12608.2|12607.2|12608.5|12607.5|12624.7|12623.7|12600.7|12599.7|5990
1676565300000|2023-02-16 16:35:00|12608.7|12607.7|12602.2|12601.2|12609.2|12608.2|12593.2|12592.2|4811
1676565600000|2023-02-16 16:40:00|12602.1|12601.1|12612.7|12611.7|12620.7|12619.7|12601.2|12600.2|3665
1676565900000|2023-02-16 16:45:00|12612.8|12611.8|12625.7|12624.7|12633.5|12632.5|12612.5|12611.5|5250
1676566200000|2023-02-16 16:50:00|12625.8|12624.8|12615.3|12614.3|12630.7|12629.7|12612.7|12611.7|3841
1676566500000|2023-02-16 16:55:00|12615.2|12614.2|12606.2|12605.2|12625.2|12624.2|12605.6|12604.6|2919
1676566800000|2023-02-16 17:00:00|12606.1|12605.1|12603.7|12602.7|12614.7|12613.7|12597.5|12596.5|3434
1676567100000|2023-02-16 17:05:00|12603.8|12602.8|12608.5|12607.5|12616.5|12615.5|12599.5|12598.5|2711
1676567400000|2023-02-16 17:10:00|12608.6|12607.6|12615.5|12614.5|12620.5|12619.5|12607.8|12606.8|2675
1676567700000|2023-02-16 17:15:00|12615.6|12614.6|12573.7|12572.7|12619.7|12618.7|12573.1|12572.1|6131
1676568000000|2023-02-16 17:20:00|12573.6|12572.6|12614.2|12613.2|12616.6|12615.6|12571|12570|6436
1676568300000|2023-02-16 17:25:00|12615.5|12614.5|12617|12616|12623.3|12622.3|12610.5|12609.5|5109
1676568600000|2023-02-16 17:30:00|12618.2|12617.2|12644.5|12643.5|12650|12649|12616.2|12615.2|6561
1676568900000|2023-02-16 17:35:00|12644.3|12643.3|12643.7|12642.7|12656.6|12655.6|12641|12640|6186
1676569200000|2023-02-16 17:40:00|12643.6|12642.6|12651.2|12650.2|12652.3|12651.3|12640.6|12639.6|2862
1676569500000|2023-02-16 17:45:00|12651.3|12650.3|12648.7|12647.7|12659.2|12658.2|12644.6|12643.6|3596
1676569800000|2023-02-16 17:50:00|12648.5|12647.5|12635.3|12634.3|12651.7|12650.7|12634.5|12633.5|4994
1676570100000|2023-02-16 17:55:00|12635.2|12634.2|12618.2|12617.2|12636.7|12635.7|12609.6|12608.6|5219
1676570400000|2023-02-16 18:00:00|12618.3|12617.3|12614.5|12613.5|12637.8|12636.8|12604.2|12603.2|7183
1676570700000|2023-02-16 18:05:00|12614.6|12613.6|12627.5|12626.5|12629.2|12628.2|12614.5|12613.5|3064
1676571000000|2023-02-16 18:10:00|12627.3|12626.3|12610.2|12609.2|12630.5|12629.5|12609.5|12608.5|3321
1676571300000|2023-02-16 18:15:00|12610.7|12609.7|12605.7|12604.7|12613.7|12612.7|12593.5|12592.5|4318
1676571600000|2023-02-16 18:20:00|12606|12605|12606.7|12605.7|12610.7|12609.7|12590.5|12589.5|3624
1676571900000|2023-02-16 18:25:00|12606.6|12605.6|12595.5|12594.5|12614.5|12613.5|12592|12591|3388
1676572200000|2023-02-16 18:30:00|12595.6|12594.6|12607.3|12606.3|12609.2|12608.2|12588.5|12587.5|3942
1676572500000|2023-02-16 18:35:00|12607.1|12606.1|12620.5|12619.5|12625.5|12624.5|12606.8|12605.8|4445
1676572800000|2023-02-16 18:40:00|12620.3|12619.3|12629.2|12628.2|12631.7|12630.7|12613.2|12612.2|4188
1676573100000|2023-02-16 18:45:00|12629.1|12628.1|12630.2|12629.2|12638.3|12637.3|12616.8|12615.8|5342
1676573400000|2023-02-16 18:50:00|12630.3|12629.3|12627.2|12626.2|12633.6|12632.6|12617|12616|2440
1676573700000|2023-02-16 18:55:00|12627.7|12626.7|12628.5|12627.5|12631.7|12630.7|12621.7|12620.7|1844
1676574000000|2023-02-16 19:00:00|12628.6|12627.6|12638.8|12637.8|12642.8|12641.8|12628.6|12627.6|3746
1676574300000|2023-02-16 19:05:00|12638.7|12637.7|12622.7|12621.7|12638.7|12637.7|12619.2|12618.2|3133
1676574600000|2023-02-16 19:10:00|12622.8|12621.8|12621|12620|12627.8|12626.8|12616.7|12615.7|2200
1676574900000|2023-02-16 19:15:00|12620.8|12619.8|12622|12621|12630.8|12629.8|12614.2|12613.2|3067
1676575200000|2023-02-16 19:20:00|12622.1|12621.1|12617.6|12616.6|12622.6|12621.6|12597.7|12596.7|4445
1676575500000|2023-02-16 19:25:00|12617.5|12616.5|12620.8|12619.8|12629.5|12628.5|12616|12615|4611
1676575800000|2023-02-16 19:30:00|12620.5|12619.5|12627.5|12626.5|12631.3|12630.3|12619.7|12618.7|2976
1676576100000|2023-02-16 19:35:00|12627.7|12626.7|12635.5|12634.5|12641.7|12640.7|12625.7|12624.7|3744
1676576400000|2023-02-16 19:40:00|12636.2|12635.2|12623|12622|12637.2|12636.2|12615.7|12614.7|5193
1676576700000|2023-02-16 19:45:00|12623.2|12622.2|12625.7|12624.7|12629.1|12628.1|12620.2|12619.2|2959
1676577000000|2023-02-16 19:50:00|12625.8|12624.8|12624.5|12623.5|12628.2|12627.2|12617.2|12616.2|2829
1676577300000|2023-02-16 19:55:00|12624.3|12623.3|12617.7|12616.7|12630.7|12629.7|12617.2|12616.2|2419
1676577600000|2023-02-16 20:00:00|12617.5|12616.5|12588.5|12587.5|12622.5|12621.5|12586.5|12585.5|5651
1676577900000|2023-02-16 20:05:00|12588.7|12587.7|12584.1|12583.1|12600.8|12599.8|12559.2|12558.2|14533
1676578200000|2023-02-16 20:10:00|12584|12583|12560.5|12559.5|12589.7|12588.7|12560.2|12559.2|6300
1676578500000|2023-02-16 20:15:00|12560.7|12559.7|12528|12527|12560.7|12559.7|12524|12523|9963
1676578800000|2023-02-16 20:20:00|12527.8|12526.8|12517|12516|12528.2|12527.2|12499.5|12498.5|10654
1676579100000|2023-02-16 20:25:00|12516.5|12515.5|12481|12480|12522.7|12521.7|12480.3|12479.3|7619
1676579400000|2023-02-16 20:30:00|12480.8|12479.8|12465.2|12464.2|12484.5|12483.5|12452.5|12451.5|12346
1676579700000|2023-02-16 20:35:00|12465.1|12464.1|12470.7|12469.7|12488.2|12487.2|12458.6|12457.6|8147
1676580000000|2023-02-16 20:40:00|12472.2|12471.2|12469.1|12468.1|12474|12473|12441.5|12440.5|8163
1676580300000|2023-02-16 20:45:00|12469.2|12468.2|12479.8|12478.8|12480.7|12479.7|12453.3|12452.3|6659
1676580600000|2023-02-16 20:50:00|12479.9|12478.9|12468.7|12467.7|12490.4|12489.4|12461.7|12460.7|9380
1676580900000|2023-02-16 20:55:00|12472.7|12471.7|12444.7|12443.7|12474.9|12473.9|12439.8|12438.8|21229
1676581200000|2023-02-16 21:00:00|12444.4|12443.4|12441.7|12439.7|12449.2|12447.2|12430.5|12428.5|7234
1676581500000|2023-02-16 21:05:00|12441.8|12439.8|12435.1|12433.1|12448.5|12446.5|12431.7|12429.7|3675
1676581800000|2023-02-16 21:10:00|12436.1|12434.1|12434.3|12432.3|12444.8|12442.8|12430.3|12428.3|2329
1676582100000|2023-02-16 21:15:00|12434.5|12432.5|12434.3|12432.3|12436.7|12434.7|12433.1|12431.1|626
1676582400000|2023-02-16 21:20:00|12434.2|12432.2|12426|12424|12434.7|12432.7|12425|12423|1089
1676582700000|2023-02-16 21:25:00|12426.1|12424.1|12420|12418|12427|12425|12419.7|12417.7|1014
1676583000000|2023-02-16 21:30:00|12420.3|12418.3|12430.7|12428.7|12431.6|12429.6|12418.6|12416.6|1370
1676583300000|2023-02-16 21:35:00|12430.8|12428.8|12430.6|12428.6|12432.7|12430.7|12428.2|12426.2|663
1676583600000|2023-02-16 21:40:00|12430.5|12428.5|12432.3|12430.3|12433.1|12431.1|12429.2|12427.2|467
1676583900000|2023-02-16 21:45:00|12432.1|12430.1|12432.6|12430.6|12435.6|12433.6|12431.7|12429.7|579
1676584200000|2023-02-16 21:50:00|12432.5|12430.5|12430.2|12428.2|12433.3|12431.3|12429.3|12427.3|370
1676584500000|2023-02-16 21:55:00|12430.3|12428.3|12428.9|12423.9|12432.5|12430.5|12426.8|12423.9|552
1676584800000|2023-02-16 22:00:00|12428.8|12423.8|12431.6|12426.6|12432.4|12427.4|12428.8|12423.8|0
1676585100000|2023-02-16 22:05:00|12431.5|12426.5|12428.7|12423.7|12431.5|12426.5|12428.5|12423.5|0
1676585400000|2023-02-16 22:10:00|12427.7|12422.7|12423.3|12418.3|12428.8|12423.8|12422.4|12417.4|0
1676585700000|2023-02-16 22:15:00|12423.4|12418.4|12422.4|12417.4|12423.4|12418.4|12422|12417|0
1676586000000|2023-02-16 22:20:00|12422.3|12417.3|12423.9|12418.9|12423.9|12418.9|12422|12417|0
1676586300000|2023-02-16 22:25:00|12424|12419|12423|12418|12424|12419|12422.5|12417.5|0
1676586600000|2023-02-16 22:30:00|12422.9|12417.9|12420.2|12415.2|12423|12418|12420.1|12415.1|0
1676586900000|2023-02-16 22:35:00|12420.3|12415.3|12419.3|12414.3|12420.5|12415.5|12419.3|12414.3|0
1676587200000|2023-02-16 22:40:00|12419.2|12414.2|12417.8|12412.8|12419.2|12414.2|12417.6|12412.6|0
1676587500000|2023-02-16 22:45:00|12417.9|12412.9|12417.8|12412.8|12418.2|12413.2|12417.8|12412.8|0
1676587800000|2023-02-16 22:50:00|12417.7|12412.7|12420.1|12415.1|12420.1|12415.1|12417.5|12412.5|0
1676588100000|2023-02-16 22:55:00|12419.9|12414.9|12420.2|12415.2|12421|12416|12418.8|12413.8|0
1676588400000|2023-02-16 23:00:00|12425.7|12423.7|12391.1|12389.1|12426.5|12424.5|12390.7|12388.7|2030
1676588700000|2023-02-16 23:05:00|12391.2|12389.2|12396|12394|12403.1|12401.1|12389.5|12387.5|1229
1676589000000|2023-02-16 23:10:00|12397.2|12395.2|12391.3|12389.3|12399.7|12397.7|12391.1|12389.1|633
1676589300000|2023-02-16 23:15:00|12391.8|12389.8|12385.3|12383.3|12397.2|12395.2|12385.1|12383.1|1273
1676589600000|2023-02-16 23:20:00|12385.6|12383.6|12394.3|12392.3|12395.8|12393.8|12385.6|12383.6|888
1676589900000|2023-02-16 23:25:00|12394.2|12392.2|12394.5|12392.5|12398.1|12396.1|12391.8|12389.8|606
1676590200000|2023-02-16 23:30:00|12394.3|12392.3|12396.5|12394.5|12397.7|12395.7|12393.2|12391.2|386
1676590500000|2023-02-16 23:35:00|12396.6|12394.6|12395.3|12393.3|12399.8|12397.8|12393.6|12391.6|496
1676590800000|2023-02-16 23:40:00|12395.2|12393.2|12395|12393|12395.7|12393.7|12391.7|12389.7|349
1676591100000|2023-02-16 23:45:00|12394.8|12392.8|12395.6|12393.6|12395.7|12393.7|12393.1|12391.1|63
1676591400000|2023-02-16 23:50:00|12389.7|12387.7|12387.3|12385.3|12390.3|12388.3|12386.1|12384.1|327
1676591700000|2023-02-16 23:55:00|12387.5|12385.5|12391.5|12389.5|12393.6|12391.6|12387.5|12385.5|429
1676592000000|2023-02-17 00:00:00|12391.1|12389.1|12395.8|12393.8|12395.8|12393.8|12387.6|12385.6|691
1676592300000|2023-02-17 00:05:00|12395.7|12393.7|12398.1|12396.1|12399.1|12397.1|12394.8|12392.8|446
1676592600000|2023-02-17 00:10:00|12397.8|12395.8|12398.1|12396.1|12399.1|12397.1|12395.1|12393.1|281
1676592900000|2023-02-17 00:15:00|12398|12396|12394.6|12392.6|12398.2|12396.2|12392|12390|369
1676593200000|2023-02-17 00:20:00|12394.8|12392.8|12392.8|12390.8|12396.1|12394.1|12392.2|12390.2|179
1676593500000|2023-02-17 00:25:00|12393|12391|12390.6|12388.6|12394|12392|12384.7|12382.7|547
1676593800000|2023-02-17 00:30:00|12391.1|12389.1|12394.2|12392.2|12398.2|12396.2|12386.2|12384.2|470
1676594100000|2023-02-17 00:35:00|12394.1|12392.1|12393.7|12391.7|12395.2|12393.2|12391.5|12389.5|286
1676594400000|2023-02-17 00:40:00|12395.3|12393.3|12397.2|12395.2|12399.5|12397.5|12394.2|12392.2|353
1676594700000|2023-02-17 00:45:00|12397.1|12395.1|12394.3|12392.3|12398|12396|12393.8|12391.8|219
1676595000000|2023-02-17 00:50:00|12394.2|12392.2|12395.5|12393.5|12395.8|12393.8|12391.2|12389.2|231
1676595300000|2023-02-17 00:55:00|12395.6|12393.6|12395|12393|12397.5|12395.5|12394.5|12392.5|182
1676595600000|2023-02-17 01:00:00|12395.5|12393.5|12396.1|12394.1|12400.6|12398.6|12394.7|12392.7|506
1676595900000|2023-02-17 01:05:00|12396.2|12394.2|12395.7|12393.7|12397.3|12395.3|12390|12388|325
1676596200000|2023-02-17 01:10:00|12395.8|12393.8|12404.3|12402.3|12405.2|12403.2|12395.8|12393.8|501
1676596500000|2023-02-17 01:15:00|12404.2|12402.2|12410.5|12408.5|12411.3|12409.3|12403.7|12401.7|631
1676596800000|2023-02-17 01:20:00|12410.2|12408.2|12406.5|12404.5|12412.7|12410.7|12405|12403|459
1676597100000|2023-02-17 01:25:00|12406.6|12404.6|12405.5|12403.5|12409|12407|12405.5|12403.5|293
1676597400000|2023-02-17 01:30:00|12405.1|12403.1|12409.6|12407.6|12412.3|12410.3|12405.1|12403.1|367
1676597700000|2023-02-17 01:35:00|12409.5|12407.5|12410.3|12408.3|12410.8|12408.8|12405|12403|206
1676598000000|2023-02-17 01:40:00|12410.2|12408.2|12399.6|12397.6|12410.2|12408.2|12399.3|12397.3|400
1676598300000|2023-02-17 01:45:00|12399.5|12397.5|12386.6|12384.6|12400|12398|12385.2|12383.2|794
1676598600000|2023-02-17 01:50:00|12386.7|12384.7|12387.3|12385.3|12390|12388|12382.3|12380.3|729
1676598900000|2023-02-17 01:55:00|12386.7|12384.7|12391.6|12389.6|12393.8|12391.8|12385.2|12383.2|421
1676599200000|2023-02-17 02:00:00|12391.5|12389.5|12381.6|12379.6|12391.8|12389.8|12377.2|12375.2|869
1676599500000|2023-02-17 02:05:00|12381.7|12379.7|12381.7|12379.7|12383.7|12381.7|12377|12375|402
1676599800000|2023-02-17 02:10:00|12382|12380|12386.1|12384.1|12386.5|12384.5|12378.3|12376.3|355
1676600100000|2023-02-17 02:15:00|12386.3|12384.3|12383.8|12381.8|12386.5|12384.5|12382.6|12380.6|210
1676600400000|2023-02-17 02:20:00|12384|12382|12385|12383|12386.8|12384.8|12383.1|12381.1|225
1676600700000|2023-02-17 02:25:00|12384.8|12382.8|12385.5|12383.5|12385.6|12383.6|12378.2|12376.2|395
1676601000000|2023-02-17 02:30:00|12385.3|12383.3|12382.2|12380.2|12386.8|12384.8|12381.5|12379.5|295
1676601300000|2023-02-17 02:35:00|12382.3|12380.3|12384.1|12382.1|12385.3|12383.3|12381.3|12379.3|305
1676601600000|2023-02-17 02:40:00|12384.2|12382.2|12383.8|12381.8|12385.7|12383.7|12380.6|12378.6|289
1676601900000|2023-02-17 02:45:00|12383.6|12381.6|12384.5|12382.5|12385.2|12383.2|12380|12378|266
1676602200000|2023-02-17 02:50:00|12384.6|12382.6|12379.3|12377.3|12384.6|12382.6|12377.8|12375.8|241
1676602500000|2023-02-17 02:55:00|12379.2|12377.2|12378.1|12376.1|12381.3|12379.3|12376.1|12374.1|407
1676602800000|2023-02-17 03:00:00|12378.3|12376.3|12374|12372|12380.6|12378.6|12374|12372|432
1676603100000|2023-02-17 03:05:00|12373.7|12371.7|12376.5|12374.5|12378.1|12376.1|12372.8|12370.8|419
1676603400000|2023-02-17 03:10:00|12376.6|12374.6|12377.3|12375.3|12379.8|12377.8|12374.6|12372.6|397
1676603700000|2023-02-17 03:15:00|12377.5|12375.5|12379.3|12377.3|12380.2|12378.2|12376|12374|276
1676604000000|2023-02-17 03:20:00|12379.5|12377.5|12381.5|12379.5|12383|12381|12376.7|12374.7|253
1676604300000|2023-02-17 03:25:00|12382|12380|12384.6|12382.6|12385|12383|12380.7|12378.7|178
1676604600000|2023-02-17 03:30:00|12384.7|12382.7|12384.1|12382.1|12389|12387|12383.6|12381.6|423
1676604900000|2023-02-17 03:35:00|12384|12382|12388.6|12386.6|12389.1|12387.1|12383.2|12381.2|178
1676605200000|2023-02-17 03:40:00|12388.7|12386.7|12387.2|12385.2|12389.5|12387.5|12386.8|12384.8|193
1676605500000|2023-02-17 03:45:00|12387.6|12385.6|12385|12383|12388|12386|12383.6|12381.6|259
1676605800000|2023-02-17 03:50:00|12385.2|12383.2|12381.6|12379.6|12385.6|12383.6|12381.5|12379.5|176
1676606100000|2023-02-17 03:55:00|12381.7|12379.7|12379.8|12377.8|12384.6|12382.6|12379.6|12377.6|327
1676606400000|2023-02-17 04:00:00|12379.7|12377.7|12377.5|12375.5|12382.8|12380.8|12376.5|12374.5|348
1676606700000|2023-02-17 04:05:00|12377.3|12375.3|12378.6|12376.6|12381.5|12379.5|12377.3|12375.3|181
1676607000000|2023-02-17 04:10:00|12378.5|12376.5|12378.7|12376.7|12379.3|12377.3|12377.3|12375.3|151
1676607300000|2023-02-17 04:15:00|12378.6|12376.6|12379.1|12377.1|12379.5|12377.5|12375.3|12373.3|277
1676607600000|2023-02-17 04:20:00|12378.8|12376.8|12371.6|12369.6|12382.2|12380.2|12370.1|12368.1|484
1676607900000|2023-02-17 04:25:00|12371.5|12369.5|12372.6|12370.6|12374.6|12372.6|12367.8|12365.8|469
1676608200000|2023-02-17 04:30:00|12372.7|12370.7|12375.7|12373.7|12376.1|12374.1|12372.5|12370.5|147
1676608500000|2023-02-17 04:35:00|12375.6|12373.6|12372.3|12370.3|12376.6|12374.6|12371.1|12369.1|217
1676608800000|2023-02-17 04:40:00|12372.5|12370.5|12372.6|12370.6|12375|12373|12371.7|12369.7|137
1676609100000|2023-02-17 04:45:00|12372.7|12370.7|12368.5|12366.5|12373.8|12371.8|12364.8|12362.8|437
1676609400000|2023-02-17 04:50:00|12368.6|12366.6|12368.8|12366.8|12369.6|12367.6|12366|12364|184
1676609700000|2023-02-17 04:55:00|12369|12367|12376.5|12374.5|12376.6|12374.6|12369|12367|271
1676610000000|2023-02-17 05:00:00|12376.6|12374.6|12370.8|12368.8|12376.7|12374.7|12368.8|12366.8|294
1676610300000|2023-02-17 05:05:00|12370.7|12368.7|12369.5|12367.5|12373.3|12371.3|12366.7|12364.7|247
1676610600000|2023-02-17 05:10:00|12369.3|12367.3|12369.5|12367.5|12371.5|12369.5|12367.6|12365.6|169
1676610900000|2023-02-17 05:15:00|12369.6|12367.6|12367.6|12365.6|12371.5|12369.5|12367.3|12365.3|138
1676611200000|2023-02-17 05:20:00|12367.5|12365.5|12361|12359|12367.5|12365.5|12358.6|12356.6|691
1676611500000|2023-02-17 05:25:00|12361.1|12359.1|12362.2|12360.2|12362.3|12360.3|12358|12356|318
1676611800000|2023-02-17 05:30:00|12362.3|12360.3|12360.6|12358.6|12365.1|12363.1|12360.1|12358.1|277
1676612100000|2023-02-17 05:35:00|12360.3|12358.3|12363.7|12361.7|12364.2|12362.2|12359.3|12357.3|225
1676612400000|2023-02-17 05:40:00|12363.6|12361.6|12362.1|12360.1|12365|12363|12359.1|12357.1|244
1676612700000|2023-02-17 05:45:00|12362|12360|12360.5|12358.5|12362.3|12360.3|12359.2|12357.2|139
1676613000000|2023-02-17 05:50:00|12360.3|12358.3|12364.3|12362.3|12365.2|12363.2|12357.8|12355.8|313
1676613300000|2023-02-17 05:55:00|12364.2|12362.2|12363|12361|12367.7|12365.7|12362.8|12360.8|328
1676613600000|2023-02-17 06:00:00|12363.1|12361.1|12367.6|12365.6|12368.7|12366.7|12360|12358|348
1676613900000|2023-02-17 06:05:00|12367.7|12365.7|12367.1|12365.1|12368.8|12366.8|12365.3|12363.3|158
1676614200000|2023-02-17 06:10:00|12367.2|12365.2|12365.3|12363.3|12369.5|12367.5|12364|12362|219
1676614500000|2023-02-17 06:15:00|12365.5|12363.5|12360.7|12358.7|12366.5|12364.5|12360.7|12358.7|238
1676614800000|2023-02-17 06:20:00|12360.3|12358.3|12349.6|12347.6|12361.2|12359.2|12348.1|12346.1|836
1676615100000|2023-02-17 06:25:00|12349.7|12347.7|12349.8|12347.8|12351.3|12349.3|12343.7|12341.7|693
1676615400000|2023-02-17 06:30:00|12350.1|12348.1|12350.3|12348.3|12351.3|12349.3|12345.8|12343.8|360
1676615700000|2023-02-17 06:35:00|12350.8|12348.8|12348.7|12346.7|12351|12349|12344.8|12342.8|381
1676616000000|2023-02-17 06:40:00|12348.5|12346.5|12350.3|12348.3|12353.7|12351.7|12348.5|12346.5|339
1676616300000|2023-02-17 06:45:00|12350.2|12348.2|12352.7|12350.7|12354.5|12352.5|12349.6|12347.6|218
1676616600000|2023-02-17 06:50:00|12352.6|12350.6|12353.3|12351.3|12355.6|12353.6|12350.3|12348.3|256
1676616900000|2023-02-17 06:55:00|12353.5|12351.5|12352.8|12350.8|12356|12354|12350.1|12348.1|313
1676617200000|2023-02-17 07:00:00|12353.1|12351.1|12359.8|12357.8|12360.3|12358.3|12340.6|12338.6|1125
1676617500000|2023-02-17 07:05:00|12359.7|12357.7|12364.3|12362.3|12369.6|12367.6|12358.8|12356.8|1140
1676617800000|2023-02-17 07:10:00|12364.5|12362.5|12366.7|12364.7|12367.7|12365.7|12360.6|12358.6|450
1676618100000|2023-02-17 07:15:00|12366.8|12364.8|12363.5|12361.5|12366.8|12364.8|12360.5|12358.5|384
1676618400000|2023-02-17 07:20:00|12363.6|12361.6|12368.2|12366.2|12369.7|12367.7|12362.6|12360.6|501
1676618700000|2023-02-17 07:25:00|12368.1|12366.1|12372.3|12370.3|12372.6|12370.6|12365.8|12363.8|452
1676619000000|2023-02-17 07:30:00|12372.2|12370.2|12370.8|12368.8|12372.5|12370.5|12368.6|12366.6|450
1676619300000|2023-02-17 07:35:00|12371|12369|12377.8|12375.8|12379.5|12377.5|12371|12369|718
1676619600000|2023-02-17 07:40:00|12377.7|12375.7|12378.6|12376.6|12379|12377|12372.8|12370.8|414
1676619900000|2023-02-17 07:45:00|12378.7|12376.7|12369.3|12367.3|12379.5|12377.5|12368.2|12366.2|599
1676620200000|2023-02-17 07:50:00|12369.2|12367.2|12365.1|12363.1|12369.2|12367.2|12361.8|12359.8|781
1676620500000|2023-02-17 07:55:00|12365|12363|12364.5|12362.5|12371|12369|12360|12358|1109
1676620800000|2023-02-17 08:00:00|12364.3|12362.3|12346.2|12344.2|12368.3|12366.3|12336.7|12334.7|2287
1676621100000|2023-02-17 08:05:00|12346.3|12344.3|12350.6|12348.6|12356.8|12354.8|12342.8|12340.8|1342
1676621400000|2023-02-17 08:10:00|12350.5|12348.5|12347.3|12345.3|12358.1|12356.1|12342.1|12340.1|1308
1676621700000|2023-02-17 08:15:00|12347.2|12345.2|12346.3|12344.3|12353.6|12351.6|12340.5|12338.5|1366
1676622000000|2023-02-17 08:20:00|12346.2|12344.2|12344.8|12342.8|12349.6|12347.6|12337|12335|865
1676622300000|2023-02-17 08:25:00|12345|12343|12330.6|12328.6|12350.7|12348.7|12328.1|12326.1|1450
1676622600000|2023-02-17 08:30:00|12330.7|12328.7|12313.3|12311.3|12331.8|12329.8|12312.7|12310.7|2378
1676622900000|2023-02-17 08:35:00|12313.5|12311.5|12304.1|12302.1|12317.1|12315.1|12301.5|12299.5|1814
1676623200000|2023-02-17 08:40:00|12304.2|12302.2|12307.8|12305.8|12309.6|12307.6|12301.5|12299.5|1031
1676623500000|2023-02-17 08:45:00|12308|12306|12313.3|12311.3|12321.7|12319.7|12305|12303|1313
1676623800000|2023-02-17 08:50:00|12313.5|12311.5|12328.1|12326.1|12328.1|12326.1|12309.8|12307.8|1290
1676624100000|2023-02-17 08:55:00|12328.2|12326.2|12336.6|12334.6|12344.8|12342.8|12328.2|12326.2|1853
1676624400000|2023-02-17 09:00:00|12336.8|12334.8|12330.8|12328.8|12337.8|12335.8|12327.6|12325.6|1254
1676624700000|2023-02-17 09:05:00|12330.7|12328.7|12341.2|12339.2|12343.1|12341.1|12327.1|12325.1|1018
1676625000000|2023-02-17 09:10:00|12341.3|12339.3|12337.2|12335.2|12342.3|12340.3|12331.3|12329.3|935
1676625300000|2023-02-17 09:15:00|12337.1|12335.1|12337.3|12335.3|12340.8|12338.8|12330.5|12328.5|780
1676625600000|2023-02-17 09:20:00|12337.2|12335.2|12343.7|12341.7|12346.2|12344.2|12332.8|12330.8|883
1676625900000|2023-02-17 09:25:00|12343.8|12341.8|12354.2|12352.2|12354.5|12352.5|12342|12340|1276
1676626200000|2023-02-17 09:30:00|12353.8|12351.8|12363.5|12361.5|12371.3|12369.3|12352.8|12350.8|1795
1676626500000|2023-02-17 09:35:00|12363.8|12361.8|12357.2|12355.2|12365.8|12363.8|12356.8|12354.8|937
1676626800000|2023-02-17 09:40:00|12357.8|12355.8|12358.1|12356.1|12362.2|12360.2|12357.2|12355.2|712
1676627100000|2023-02-17 09:45:00|12358.2|12356.2|12357.5|12355.5|12360.2|12358.2|12353.3|12351.3|740
1676627400000|2023-02-17 09:50:00|12357.2|12355.2|12350.3|12348.3|12361.2|12359.2|12349.8|12347.8|610
1676627700000|2023-02-17 09:55:00|12350.2|12348.2|12342.6|12340.6|12350.7|12348.7|12337.7|12335.7|1214
1676628000000|2023-02-17 10:00:00|12342.5|12340.5|12340.7|12338.7|12346.7|12344.7|12337.8|12335.8|745
1676628300000|2023-02-17 10:05:00|12340.6|12338.6|12338.7|12336.7|12342.8|12340.8|12332.6|12330.6|635
1676628600000|2023-02-17 10:10:00|12338.8|12336.8|12338.1|12336.1|12343.8|12341.8|12336|12334|516
1676628900000|2023-02-17 10:15:00|12338|12336|12336.8|12334.8|12342.2|12340.2|12334.3|12332.3|530
1676629200000|2023-02-17 10:20:00|12337|12335|12330.3|12328.3|12337|12335|12322.6|12320.6|979
1676629500000|2023-02-17 10:25:00|12330.2|12328.2|12340.5|12338.5|12346.1|12344.1|12329|12327|865
1676629800000|2023-02-17 10:30:00|12340.3|12338.3|12330.7|12328.7|12341.3|12339.3|12330.3|12328.3|772
1676630100000|2023-02-17 10:35:00|12330.6|12328.6|12328.3|12326.3|12334.1|12332.1|12325.6|12323.6|664
1676630400000|2023-02-17 10:40:00|12328.5|12326.5|12330.8|12328.8|12339|12337|12327.5|12325.5|578
1676630700000|2023-02-17 10:45:00|12331|12329|12334.2|12332.2|12334.3|12332.3|12327.6|12325.6|367
1676631000000|2023-02-17 10:50:00|12333.5|12331.5|12328.8|12326.8|12338|12336|12327.8|12325.8|554
1676631300000|2023-02-17 10:55:00|12328.7|12326.7|12320.7|12318.7|12329.2|12327.2|12319.8|12317.8|941
1676631600000|2023-02-17 11:00:00|12320.6|12318.6|12318.6|12316.6|12325.2|12323.2|12315|12313|725
1676631900000|2023-02-17 11:05:00|12318.8|12316.8|12309.2|12307.2|12319|12317|12306.7|12304.7|798
1676632200000|2023-02-17 11:10:00|12309.3|12307.3|12314.2|12312.2|12319.7|12317.7|12308.3|12306.3|781
1676632500000|2023-02-17 11:15:00|12314.1|12312.1|12319.1|12317.1|12321|12319|12313.5|12311.5|858
1676632800000|2023-02-17 11:20:00|12319|12317|12329.1|12327.1|12331|12329|12317.8|12315.8|815
1676633100000|2023-02-17 11:25:00|12329|12327|12330|12328|12336.8|12334.8|12328.1|12326.1|757
1676633400000|2023-02-17 11:30:00|12330.6|12328.6|12320.1|12318.1|12333.3|12331.3|12317.6|12315.6|962
1676633700000|2023-02-17 11:35:00|12320.2|12318.2|12312.8|12310.8|12320.5|12318.5|12312.2|12310.2|751
1676634000000|2023-02-17 11:40:00|12312.7|12310.7|12322.8|12320.8|12328.8|12326.8|12312.7|12310.7|712
1676634300000|2023-02-17 11:45:00|12323|12321|12326.8|12324.8|12331.6|12329.6|12321.1|12319.1|647
1676634600000|2023-02-17 11:50:00|12326.7|12324.7|12320.5|12318.5|12329.7|12327.7|12318.6|12316.6|615
1676634900000|2023-02-17 11:55:00|12320.3|12318.3|12332.8|12330.8|12333.2|12331.2|12320.2|12318.2|641
1676635200000|2023-02-17 12:00:00|12332|12330|12341.1|12339.1|12341.8|12339.8|12327.1|12325.1|1270
1676635500000|2023-02-17 12:05:00|12341|12339|12341|12339|12347.6|12345.6|12338.3|12336.3|1100
1676635800000|2023-02-17 12:10:00|12340.8|12338.8|12348.3|12346.3|12350.2|12348.2|12339|12337|750
1676636100000|2023-02-17 12:15:00|12348.5|12346.5|12349|12347|12351.5|12349.5|12343.2|12341.2|770
1676636400000|2023-02-17 12:20:00|12348.8|12346.8|12337.3|12335.3|12349.5|12347.5|12335|12333|796
1676636700000|2023-02-17 12:25:00|12337.1|12335.1|12336.1|12334.1|12348|12346|12335.2|12333.2|874
1676637000000|2023-02-17 12:30:00|12336.2|12334.2|12329.3|12327.3|12336.8|12334.8|12328.2|12326.2|937
1676637300000|2023-02-17 12:35:00|12329.2|12327.2|12349.8|12347.8|12351.1|12349.1|12328.1|12326.1|1137
1676637600000|2023-02-17 12:40:00|12349.7|12347.7|12355.6|12353.6|12357|12355|12346.7|12344.7|1228
1676637900000|2023-02-17 12:45:00|12355.7|12353.7|12348.3|12346.3|12357|12355|12345.6|12343.6|1323
1676638200000|2023-02-17 12:50:00|12348.1|12346.1|12346.7|12344.7|12350.8|12348.8|12345|12343|748
1676638500000|2023-02-17 12:55:00|12346.8|12344.8|12344.5|12342.5|12350.6|12348.6|12344.2|12342.2|504
1676638800000|2023-02-17 13:00:00|12344.3|12342.3|12339.3|12337.3|12349.3|12347.3|12337.1|12335.1|1221
1676639100000|2023-02-17 13:05:00|12339.6|12337.6|12336.5|12334.5|12341.5|12339.5|12332|12330|1102
1676639400000|2023-02-17 13:10:00|12336.3|12334.3|12336.1|12334.1|12337.3|12335.3|12330.5|12328.5|1161
1676639700000|2023-02-17 13:15:00|12336.2|12334.2|12342.3|12340.3|12347.8|12345.8|12336.2|12334.2|1221
1676640000000|2023-02-17 13:20:00|12342.8|12340.8|12327.1|12325.1|12343.5|12341.5|12324|12322|1573
1676640300000|2023-02-17 13:25:00|12326.8|12324.8|12333.1|12331.1|12336.2|12334.2|12325.5|12323.5|914
1676640600000|2023-02-17 13:30:00|12333|12331|12351.6|12349.6|12352.7|12350.7|12332.2|12330.2|1833
1676640900000|2023-02-17 13:35:00|12351.5|12349.5|12346.1|12344.1|12354.3|12352.3|12341.3|12339.3|1337
1676641200000|2023-02-17 13:40:00|12345.6|12343.6|12340.6|12338.6|12345.8|12343.8|12338.2|12336.2|952
1676641500000|2023-02-17 13:45:00|12340.8|12338.8|12359.8|12357.8|12364.8|12362.8|12340.7|12338.7|2724
1676641800000|2023-02-17 13:50:00|12359.6|12357.6|12349.3|12347.3|12359.8|12357.8|12335.7|12333.7|1944
1676642100000|2023-02-17 13:55:00|12349.2|12347.2|12353.2|12351.2|12358.3|12356.3|12347.5|12345.5|1371
1676642400000|2023-02-17 14:00:00|12351.7|12349.7|12359.2|12357.2|12360|12358|12347.7|12345.7|1547
1676642700000|2023-02-17 14:05:00|12359|12357|12358|12356|12362|12360|12350.6|12348.6|1288
1676643000000|2023-02-17 14:10:00|12357.8|12355.8|12364|12362|12367.8|12365.8|12356.3|12354.3|1974
1676643300000|2023-02-17 14:15:00|12363.8|12361.8|12369|12367|12371|12369|12358.1|12356.1|1868
1676643600000|2023-02-17 14:20:00|12369.3|12367.3|12370.7|12368.7|12371.6|12369.6|12363.5|12361.5|2213
1676643900000|2023-02-17 14:25:00|12370.8|12368.8|12354.2|12352.2|12381.8|12379.8|12351.5|12349.5|6008
1676644200000|2023-02-17 14:30:00|12353.7|12352.7|12377.3|12376.3|12379.6|12378.6|12336.5|12335.5|16224
1676644500000|2023-02-17 14:35:00|12378.3|12377.3|12324.5|12323.5|12385.7|12384.7|12324.1|12323.1|12682
1676644800000|2023-02-17 14:40:00|12324.7|12323.7|12312.5|12311.5|12338.2|12337.2|12309.2|12308.2|12446
1676645100000|2023-02-17 14:45:00|12312.7|12311.7|12279.8|12278.8|12312.7|12311.7|12275.2|12274.2|14883
1676645400000|2023-02-17 14:50:00|12280|12279|12267|12266|12292.2|12291.2|12260.7|12259.7|13922
1676645700000|2023-02-17 14:55:00|12266.7|12265.7|12291.7|12290.7|12293|12292|12259.5|12258.5|10407
1676646000000|2023-02-17 15:00:00|12290.7|12289.7|12320.9|12319.9|12329.4|12328.4|12287.5|12286.5|12088
1676646300000|2023-02-17 15:05:00|12320.8|12319.8|12304.6|12303.6|12324.8|12323.8|12298|12297|9484
1676646600000|2023-02-17 15:10:00|12304.1|12303.1|12319.4|12318.4|12336.5|12335.5|12296|12295|10932
1676646900000|2023-02-17 15:15:00|12319.5|12318.5|12352.4|12351.4|12359.9|12358.9|12307.6|12306.6|10897
1676647200000|2023-02-17 15:20:00|12352.2|12351.2|12330.4|12329.4|12368.9|12367.9|12329.9|12328.9|10313
1676647500000|2023-02-17 15:25:00|12330.2|12329.2|12319.5|12318.5|12339.2|12338.2|12314.7|12313.7|7092
1676647800000|2023-02-17 15:30:00|12317.2|12316.2|12341.5|12340.5|12346.5|12345.5|12315.4|12314.4|5887
1676648100000|2023-02-17 15:35:00|12341.6|12340.6|12335.1|12334.1|12375.2|12374.2|12327|12326|9216
1676648400000|2023-02-17 15:40:00|12335|12334|12303.2|12302.2|12337|12336|12301.4|12300.4|8378
1676648700000|2023-02-17 15:45:00|12303.4|12302.4|12305.1|12304.1|12316.4|12315.4|12290.2|12289.2|7515
1676649000000|2023-02-17 15:50:00|12305.2|12304.2|12295.9|12294.9|12308|12307|12286.7|12285.7|5532
1676649300000|2023-02-17 15:55:00|12296|12295|12285.5|12284.5|12304.7|12303.7|12282.2|12281.2|5407
1676649600000|2023-02-17 16:00:00|12285.2|12284.2|12280|12279|12290.2|12289.2|12268.2|12267.2|7273
1676649900000|2023-02-17 16:05:00|12280.7|12279.7|12285.5|12284.5|12305|12304|12279.5|12278.5|6617
1676650200000|2023-02-17 16:10:00|12285.4|12284.4|12295|12294|12301|12300|12284.5|12283.5|3433
1676650500000|2023-02-17 16:15:00|12294.2|12293.2|12283.7|12282.7|12298.7|12297.7|12278|12277|3830
1676650800000|2023-02-17 16:20:00|12282.4|12281.4|12262.5|12261.5|12283.7|12282.7|12259.5|12258.5|6808
1676651100000|2023-02-17 16:25:00|12262.2|12261.2|12260.5|12259.5|12271.5|12270.5|12255|12254|5560
1676651400000|2023-02-17 16:30:00|12261|12260|12260.5|12259.5|12261.6|12260.6|12242.2|12241.2|8422
1676651700000|2023-02-17 16:35:00|12260.7|12259.7|12271.2|12270.2|12274.1|12273.1|12253.5|12252.5|6801
1676652000000|2023-02-17 16:40:00|12271|12270|12277.4|12276.4|12279.9|12278.9|12262.5|12261.5|4489
1676652300000|2023-02-17 16:45:00|12277.2|12276.2|12284|12283|12294.7|12293.7|12274.7|12273.7|5433
1676652600000|2023-02-17 16:50:00|12284.2|12283.2|12260.4|12259.4|12286.4|12285.4|12256.2|12255.2|4611
1676652900000|2023-02-17 16:55:00|12260.2|12259.2|12269.4|12268.4|12270.5|12269.5|12251.3|12250.3|4070
1676653200000|2023-02-17 17:00:00|12269.5|12268.5|12278.3|12277.3|12291.7|12290.7|12268.7|12267.7|5437
1676653500000|2023-02-17 17:05:00|12278.2|12277.2|12296.4|12295.4|12300.5|12299.5|12277.9|12276.9|5016
1676653800000|2023-02-17 17:10:00|12296.7|12295.7|12301|12300|12314.5|12313.5|12295.3|12294.3|6221
1676654100000|2023-02-17 17:15:00|12301.2|12300.2|12282.8|12281.8|12306.7|12305.7|12281.7|12280.7|4827
1676654400000|2023-02-17 17:20:00|12282.9|12281.9|12277.9|12276.9|12287.8|12286.8|12270.9|12269.9|4917
1676654700000|2023-02-17 17:25:00|12278.2|12277.2|12277.5|12276.5|12290.7|12289.7|12274.7|12273.7|3901
1676655000000|2023-02-17 17:30:00|12277.4|12276.4|12272.9|12271.9|12281.7|12280.7|12269.7|12268.7|3055
1676655300000|2023-02-17 17:35:00|12273.2|12272.2|12270.7|12269.7|12281.9|12280.9|12264.8|12263.8|3260
1676655600000|2023-02-17 17:40:00|12270.5|12269.5|12260.7|12259.7|12273.2|12272.2|12257.7|12256.7|3818
1676655900000|2023-02-17 17:45:00|12260.8|12259.8|12250.9|12249.9|12267.4|12266.4|12249|12248|3228
1676656200000|2023-02-17 17:50:00|12250.8|12249.8|12237.7|12236.7|12254.3|12253.3|12232.4|12231.4|6142
1676656500000|2023-02-17 17:55:00|12237.8|12236.8|12249.4|12248.4|12254.2|12253.2|12234.3|12233.3|5064
1676656800000|2023-02-17 18:00:00|12249.3|12248.3|12247.6|12246.6|12254.7|12253.7|12241.8|12240.8|3226
1676657100000|2023-02-17 18:05:00|12247.3|12246.3|12266.8|12265.8|12269.3|12268.3|12245.3|12244.3|4010
1676657400000|2023-02-17 18:10:00|12266.7|12265.7|12274|12273|12283.1|12282.1|12265.7|12264.7|4559
1676657700000|2023-02-17 18:15:00|12274.1|12273.1|12275.3|12274.3|12284.6|12283.6|12273.7|12272.7|3644
1676658000000|2023-02-17 18:20:00|12275.2|12274.2|12254.5|12253.5|12276.3|12275.3|12251.3|12250.3|5561
1676658300000|2023-02-17 18:25:00|12254.6|12253.6|12251.3|12250.3|12257.8|12256.8|12244.1|12243.1|3869
1676658600000|2023-02-17 18:30:00|12251.5|12250.5|12260.8|12259.8|12261.1|12260.1|12244.6|12243.6|2554
1676658900000|2023-02-17 18:35:00|12260.7|12259.7|12268.6|12267.6|12272.6|12271.6|12259.1|12258.1|3263
1676659200000|2023-02-17 18:40:00|12268.7|12267.7|12273.6|12272.6|12279.6|12278.6|12265|12264|2360
1676659500000|2023-02-17 18:45:00|12273.7|12272.7|12275.6|12274.6|12282.7|12281.7|12271.8|12270.8|2260
1676659800000|2023-02-17 18:50:00|12275.5|12274.5|12263.8|12262.8|12278.3|12277.3|12260.1|12259.1|4215
1676660100000|2023-02-17 18:55:00|12263.6|12262.6|12274.6|12273.6|12275.2|12274.2|12259.5|12258.5|2286
1676660400000|2023-02-17 19:00:00|12276.1|12275.1|12290.3|12289.3|12297.7|12296.7|12275.3|12274.3|5650
1676660700000|2023-02-17 19:05:00|12290.2|12289.2|12290.1|12289.1|12299.2|12298.2|12288.2|12287.2|2569
1676661000000|2023-02-17 19:10:00|12290.2|12289.2|12276.6|12275.6|12296.1|12295.1|12272.7|12271.7|4331
1676661300000|2023-02-17 19:15:00|12276.5|12275.5|12286.8|12285.8|12293|12292|12271.7|12270.7|3294
1676661600000|2023-02-17 19:20:00|12286.3|12285.3|12319.3|12318.3|12322|12321|12285.3|12284.3|7002
1676661900000|2023-02-17 19:25:00|12319.4|12318.4|12309.5|12308.5|12320.8|12319.8|12304.9|12303.9|4440
1676662200000|2023-02-17 19:30:00|12309.7|12308.7|12328.3|12327.3|12331.3|12330.3|12308.8|12307.8|5149
1676662500000|2023-02-17 19:35:00|12328.5|12327.5|12336.5|12335.5|12338.4|12337.4|12324|12323|4392
1676662800000|2023-02-17 19:40:00|12336.8|12335.8|12315.3|12314.3|12337.7|12336.7|12315|12314|4629
1676663100000|2023-02-17 19:45:00|12315.4|12314.4|12331.2|12330.2|12331.9|12330.9|12311|12310|4183
1676663400000|2023-02-17 19:50:00|12331|12330|12347|12346|12352.2|12351.2|12330.9|12329.9|5432
1676663700000|2023-02-17 19:55:00|12347.2|12346.2|12357.2|12356.2|12362.8|12361.8|12347|12346|5675
1676664000000|2023-02-17 20:00:00|12356.8|12355.8|12354.3|12353.3|12373.5|12372.5|12354|12353|6617
1676664300000|2023-02-17 20:05:00|12354.2|12353.2|12363|12362|12365|12364|12338.8|12337.8|6072
1676664600000|2023-02-17 20:10:00|12362.8|12361.8|12350.5|12349.5|12366.9|12365.9|12342.3|12341.3|4134
1676664900000|2023-02-17 20:15:00|12350.4|12349.4|12345.3|12344.3|12360.9|12359.9|12336.3|12335.3|4475
1676665200000|2023-02-17 20:20:00|12345|12344|12339.5|12338.5|12354.8|12353.8|12329.2|12328.2|4786
1676665500000|2023-02-17 20:25:00|12339.4|12338.4|12326.8|12325.8|12348.5|12347.5|12321.3|12320.3|4219
1676665800000|2023-02-17 20:30:00|12326.3|12325.3|12347.5|12346.5|12349.7|12348.7|12321|12320|4355
1676666100000|2023-02-17 20:35:00|12346.5|12345.5|12341.3|12340.3|12362.9|12361.9|12337.5|12336.5|5480
1676666400000|2023-02-17 20:40:00|12340.5|12339.5|12337.9|12336.9|12348.6|12347.6|12335.7|12334.7|3483
1676666700000|2023-02-17 20:45:00|12338|12337|12333.5|12332.5|12345.7|12344.7|12329.9|12328.9|3829
1676667000000|2023-02-17 20:50:00|12334.4|12333.4|12346.5|12345.5|12361.2|12360.2|12334.2|12333.2|7055
1676667300000|2023-02-17 20:55:00|12346.6|12345.6|12356.7|12355.7|12366.7|12365.7|12346.6|12345.6|16023
1676667600000|2023-02-17 21:00:00|12357.2|12355.2|12357.7|12355.7|12360.2|12358.2|12351|12349|4387
1676667900000|2023-02-17 21:05:00|12358|12356|12351.2|12349.2|12358.1|12356.1|12349.6|12347.6|1874
1676668200000|2023-02-17 21:10:00|12351.4|12349.4|12351.5|12349.5|12357.4|12355.4|12347.6|12345.6|1277
1676668500000|2023-02-17 21:15:00|12351.2|12349.2|12354|12352|12354.9|12352.9|12348.2|12346.2|572
1676668800000|2023-02-17 21:20:00|12353.9|12351.9|12351.2|12349.2|12354.5|12352.5|12349|12347|237
1676669100000|2023-02-17 21:25:00|12351.6|12349.6|12352.1|12350.1|12352.7|12350.7|12349|12347|281
1676669400000|2023-02-17 21:30:00|12351.9|12349.9|12351.1|12349.1|12351.9|12349.9|12346.4|12344.4|304
1676669700000|2023-02-17 21:35:00|12351|12349|12350.9|12348.9|12352.2|12350.2|12349.9|12347.9|232
1676670000000|2023-02-17 21:40:00|12350.7|12348.7|12350.7|12348.7|12351.6|12349.6|12348.7|12346.7|248
1676670300000|2023-02-17 21:45:00|12350.6|12348.6|12352.1|12350.1|12352.2|12350.2|12349.1|12347.1|276
1676670600000|2023-02-17 21:50:00|12351.6|12349.6|12350.4|12348.4|12352.4|12350.4|12349.9|12347.9|311
1676670900000|2023-02-17 21:55:00|12350.5|12348.5|12351.4|12346.4|12351.6|12349.6|12349.7|12346.3|339
1676847600000|2023-02-19 23:00:00|12342.7|12340.7|12323.2|12321.2|12349.4|12347.4|12319.9|12317.9|990
1676847900000|2023-02-19 23:05:00|12323.5|12321.5|12318|12316|12326.7|12324.7|12313.7|12311.7|691
1676848200000|2023-02-19 23:10:00|12318.1|12316.1|12323.2|12321.2|12323.7|12321.7|12315.6|12313.6|406
1676848500000|2023-02-19 23:15:00|12323.5|12321.5|12318.9|12316.9|12324.4|12322.4|12312.4|12310.4|410
1676848800000|2023-02-19 23:20:00|12318.7|12316.7|12324.4|12322.4|12325.9|12323.9|12317|12315|300
1676849100000|2023-02-19 23:25:00|12324.5|12322.5|12323.4|12321.4|12327.5|12325.5|12320.5|12318.5|255
1676849400000|2023-02-19 23:30:00|12323.2|12321.2|12322.9|12320.9|12327.4|12325.4|12321.9|12319.9|279
1676849700000|2023-02-19 23:35:00|12323|12321|12321.5|12319.5|12324.9|12322.9|12319.5|12317.5|168
1676850000000|2023-02-19 23:40:00|12321.6|12319.6|12324|12322|12325.1|12323.1|12320|12318|172
1676850300000|2023-02-19 23:45:00|12324.1|12322.1|12323.2|12321.2|12326.2|12324.2|12321.5|12319.5|173
1676850600000|2023-02-19 23:50:00|12323.4|12321.4|12324.5|12322.5|12324.6|12322.6|12321.5|12319.5|103
1676850900000|2023-02-19 23:55:00|12325.1|12323.1|12325.4|12323.4|12326.1|12324.1|12321.6|12319.6|103
1676851200000|2023-02-20 00:00:00|12325.2|12323.2|12319.2|12317.2|12325.9|12323.9|12316.9|12314.9|355
1676851500000|2023-02-20 00:05:00|12319.4|12317.4|12318.4|12316.4|12321.2|12319.2|12317.2|12315.2|235
1676851800000|2023-02-20 00:10:00|12318.1|12316.1|12317.9|12315.9|12321.4|12319.4|12317.5|12315.5|153
1676852100000|2023-02-20 00:15:00|12317.7|12315.7|12314.9|12312.9|12318.1|12316.1|12314|12312|329
1676852400000|2023-02-20 00:20:00|12315|12313|12316.1|12314.1|12316.1|12314.1|12312.5|12310.5|244
1676852700000|2023-02-20 00:25:00|12315.9|12313.9|12319.4|12317.4|12320.5|12318.5|12315.6|12313.6|200
1676853000000|2023-02-20 00:30:00|12319.5|12317.5|12323|12321|12323.5|12321.5|12318.1|12316.1|219
1676853300000|2023-02-20 00:35:00|12322.9|12320.9|12319.6|12317.6|12324.2|12322.2|12318.7|12316.7|164
1676853600000|2023-02-20 00:40:00|12319.9|12317.9|12319.1|12317.1|12322|12320|12319.1|12317.1|95
1676853900000|2023-02-20 00:45:00|12319|12317|12320.6|12318.6|12321.2|12319.2|12317.4|12315.4|98
1676854200000|2023-02-20 00:50:00|12320.7|12318.7|12316.6|12314.6|12322|12320|12314.9|12312.9|187
1676854500000|2023-02-20 00:55:00|12316.7|12314.7|12320.6|12318.6|12320.9|12318.9|12315.9|12313.9|155
1676854800000|2023-02-20 01:00:00|12320.7|12318.7|12321.4|12319.4|12322.7|12320.7|12318.4|12316.4|152
1676855100000|2023-02-20 01:05:00|12321.5|12319.5|12333.1|12331.1|12334.2|12332.2|12321.5|12319.5|583
1676855400000|2023-02-20 01:10:00|12333.2|12331.2|12330.6|12328.6|12333.5|12331.5|12330|12328|216
1676855700000|2023-02-20 01:15:00|12330.5|12328.5|12336.2|12334.2|12337.6|12335.6|12330.1|12328.1|289
1676856000000|2023-02-20 01:20:00|12336.4|12334.4|12336.2|12334.2|12341.5|12339.5|12334.9|12332.9|334
1676856300000|2023-02-20 01:25:00|12336.4|12334.4|12336.5|12334.5|12337.9|12335.9|12333.9|12331.9|202
1676856600000|2023-02-20 01:30:00|12336.6|12334.6|12338.4|12336.4|12341.4|12339.4|12336.5|12334.5|141
1676856900000|2023-02-20 01:35:00|12337.6|12335.6|12334.4|12332.4|12341.2|12339.2|12333.2|12331.2|213
1676857200000|2023-02-20 01:40:00|12334.5|12332.5|12338.1|12336.1|12340.4|12338.4|12333.9|12331.9|137
1676857500000|2023-02-20 01:45:00|12338.2|12336.2|12337.6|12335.6|12338.4|12336.4|12333.6|12331.6|184
1676857800000|2023-02-20 01:50:00|12337.5|12335.5|12334|12332|12338.7|12336.7|12334|12332|137
1676858100000|2023-02-20 01:55:00|12333.9|12331.9|12335.5|12333.5|12337.4|12335.4|12333|12331|164
1676858400000|2023-02-20 02:00:00|12335.1|12333.1|12333.5|12331.5|12337.9|12335.9|12333|12331|142
1676858700000|2023-02-20 02:05:00|12333.2|12331.2|12335.5|12333.5|12337.5|12335.5|12332.4|12330.4|145
1676859000000|2023-02-20 02:10:00|12335.4|12333.4|12337.4|12335.4|12338.2|12336.2|12334.5|12332.5|124
1676859300000|2023-02-20 02:15:00|12337.5|12335.5|12338.2|12336.2|12341.4|12339.4|12337|12335|195
1676859600000|2023-02-20 02:20:00|12338|12336|12339.9|12337.9|12342.1|12340.1|12337.5|12335.5|185
1676859900000|2023-02-20 02:25:00|12339.7|12337.7|12339.6|12337.6|12341.9|12339.9|12339.4|12337.4|108
1676860200000|2023-02-20 02:30:00|12339.7|12337.7|12343.6|12341.6|12344.1|12342.1|12339.5|12337.5|219
1676860500000|2023-02-20 02:35:00|12343.7|12341.7|12348.4|12346.4|12350|12348|12343.1|12341.1|419
1676860800000|2023-02-20 02:40:00|12348.5|12346.5|12348.6|12346.6|12349.1|12347.1|12346|12344|149
1676861100000|2023-02-20 02:45:00|12349|12347|12351.9|12349.9|12355.6|12353.6|12348.9|12346.9|569
1676861400000|2023-02-20 02:50:00|12351.7|12349.7|12353.4|12351.4|12357.5|12355.5|12351.6|12349.6|420
1676861700000|2023-02-20 02:55:00|12353.2|12351.2|12354.9|12352.9|12355.4|12353.4|12352|12350|182
1676862000000|2023-02-20 03:00:00|12355|12353|12352.4|12350.4|12356.5|12354.5|12351.5|12349.5|169
1676862300000|2023-02-20 03:05:00|12352.2|12350.2|12351.6|12349.6|12354.7|12352.7|12350.5|12348.5|142
1676862600000|2023-02-20 03:10:00|12351.1|12349.1|12351.6|12349.6|12353|12351|12348.7|12346.7|177
1676862900000|2023-02-20 03:15:00|12351.7|12349.7|12350.2|12348.2|12351.9|12349.9|12349.2|12347.2|109
1676863200000|2023-02-20 03:20:00|12350.4|12348.4|12351|12349|12351|12349|12349.1|12347.1|90
1676863500000|2023-02-20 03:25:00|12350.9|12348.9|12356.2|12354.2|12357|12355|12349.6|12347.6|201
1676863800000|2023-02-20 03:30:00|12356.1|12354.1|12356.9|12354.9|12357.4|12355.4|12353.9|12351.9|225
1676864100000|2023-02-20 03:35:00|12357|12355|12358.9|12356.9|12364.6|12362.6|12356.9|12354.9|602
1676864400000|2023-02-20 03:40:00|12358.7|12356.7|12359|12357|12360.4|12358.4|12357.6|12355.6|107
1676864700000|2023-02-20 03:45:00|12359.1|12357.1|12361.5|12359.5|12362.7|12360.7|12357.7|12355.7|138
1676865000000|2023-02-20 03:50:00|12361.1|12359.1|12359.6|12357.6|12361.5|12359.5|12357.9|12355.9|114
1676865300000|2023-02-20 03:55:00|12359.5|12357.5|12357|12355|12359.6|12357.6|12356.2|12354.2|107
1676865600000|2023-02-20 04:00:00|12357.1|12355.1|12359.6|12357.6|12359.6|12357.6|12356.2|12354.2|120
1676865900000|2023-02-20 04:05:00|12359.7|12357.7|12359.5|12357.5|12360|12358|12357.4|12355.4|84
1676866200000|2023-02-20 04:10:00|12359.6|12357.6|12361.2|12359.2|12362.5|12360.5|12359.6|12357.6|95
1676866500000|2023-02-20 04:15:00|12361.4|12359.4|12360.9|12358.9|12363|12361|12360.2|12358.2|123
1676866800000|2023-02-20 04:20:00|12360.6|12358.6|12369.2|12367.2|12372.2|12370.2|12360.6|12358.6|488
1676867100000|2023-02-20 04:25:00|12369|12367|12366.9|12364.9|12369.6|12367.6|12366.6|12364.6|226
1676867400000|2023-02-20 04:30:00|12367|12365|12366.5|12364.5|12367.5|12365.5|12364.1|12362.1|94
1676867700000|2023-02-20 04:35:00|12366|12364|12364.5|12362.5|12366.1|12364.1|12363.9|12361.9|87
1676868000000|2023-02-20 04:40:00|12364.6|12362.6|12359.2|12357.2|12365.9|12363.9|12358.5|12356.5|289
1676868300000|2023-02-20 04:45:00|12359.4|12357.4|12360.6|12358.6|12362.1|12360.1|12358.2|12356.2|110
1676868600000|2023-02-20 04:50:00|12360.5|12358.5|12359.4|12357.4|12361.1|12359.1|12358.5|12356.5|93
1676868900000|2023-02-20 04:55:00|12359.2|12357.2|12360.4|12358.4|12360.9|12358.9|12358.2|12356.2|95
1676869200000|2023-02-20 05:00:00|12360.5|12358.5|12351.5|12349.5|12362.5|12360.5|12351.5|12349.5|343
1676869500000|2023-02-20 05:05:00|12351.6|12349.6|12356.9|12354.9|12357|12355|12351.1|12349.1|195
1676869800000|2023-02-20 05:10:00|12357|12355|12354.1|12352.1|12357|12355|12352.4|12350.4|107
1676870100000|2023-02-20 05:15:00|12354.2|12352.2|12352.7|12350.7|12356.1|12354.1|12352.4|12350.4|142
1676870400000|2023-02-20 05:20:00|12352.6|12350.6|12353.1|12351.1|12355.2|12353.2|12348.1|12346.1|362
1676870700000|2023-02-20 05:25:00|12353|12351|12355.5|12353.5|12357.4|12355.4|12352|12350|121
1676871000000|2023-02-20 05:30:00|12355.2|12353.2|12355.4|12353.4|12357.1|12355.1|12354.2|12352.2|144
1676871300000|2023-02-20 05:35:00|12355.5|12353.5|12357.7|12355.7|12359.6|12357.6|12355.4|12353.4|162
1676871600000|2023-02-20 05:40:00|12357.6|12355.6|12358.1|12356.1|12359.1|12357.1|12355.6|12353.6|75
1676871900000|2023-02-20 05:45:00|12358.2|12356.2|12364.6|12362.6|12365|12363|12358.2|12356.2|266
1676872200000|2023-02-20 05:50:00|12364.7|12362.7|12362.5|12360.5|12366|12364|12360.5|12358.5|135
1676872500000|2023-02-20 05:55:00|12362.9|12360.9|12362.9|12360.9|12364.1|12362.1|12360.5|12358.5|77
1676872800000|2023-02-20 06:00:00|12363|12361|12364.4|12362.4|12367.1|12365.1|12361.4|12359.4|225
1676873100000|2023-02-20 06:05:00|12364.2|12362.2|12359.9|12357.9|12366.9|12364.9|12358.5|12356.5|205
1676873400000|2023-02-20 06:10:00|12360|12358|12364.7|12362.7|12366.6|12364.6|12360|12358|126
1676873700000|2023-02-20 06:15:00|12365.2|12363.2|12363.6|12361.6|12365.2|12363.2|12362.5|12360.5|69
1676874000000|2023-02-20 06:20:00|12363.7|12361.7|12361.2|12359.2|12363.7|12361.7|12360.1|12358.1|86
1676874300000|2023-02-20 06:25:00|12361.4|12359.4|12363.9|12361.9|12365.9|12363.9|12360.7|12358.7|129
1676874600000|2023-02-20 06:30:00|12363.7|12361.7|12362.6|12360.6|12363.7|12361.7|12360.7|12358.7|62
1676874900000|2023-02-20 06:35:00|12362.5|12360.5|12363.1|12361.1|12364.5|12362.5|12362|12360|125
1676875200000|2023-02-20 06:40:00|12363.4|12361.4|12363.1|12361.1|12363.7|12361.7|12362.1|12360.1|64
1676875500000|2023-02-20 06:45:00|12363|12361|12365.2|12363.2|12365.5|12363.5|12362.4|12360.4|178
1676875800000|2023-02-20 06:50:00|12365.4|12363.4|12362.4|12360.4|12368.5|12366.5|12361.4|12359.4|212
1676876100000|2023-02-20 06:55:00|12362.2|12360.2|12362.2|12360.2|12364.9|12362.9|12359.5|12357.5|229
1676876400000|2023-02-20 07:00:00|12362.6|12360.6|12355.9|12353.9|12363.1|12361.1|12354|12352|358
1676876700000|2023-02-20 07:05:00|12355.7|12353.7|12357.1|12355.1|12359.9|12357.9|12355.7|12353.7|161
1676877000000|2023-02-20 07:10:00|12357|12355|12355.9|12353.9|12357.5|12355.5|12355|12353|116
1676877300000|2023-02-20 07:15:00|12356.1|12354.1|12353|12351|12357|12355|12352.6|12350.6|236
1676877600000|2023-02-20 07:20:00|12352.9|12350.9|12350.9|12348.9|12354.4|12352.4|12349.7|12347.7|186
1676877900000|2023-02-20 07:25:00|12351|12349|12351.4|12349.4|12353.5|12351.5|12349.9|12347.9|157
1676878200000|2023-02-20 07:30:00|12351.5|12349.5|12352.6|12350.6|12353.1|12351.1|12349.1|12347.1|201
1676878500000|2023-02-20 07:35:00|12352.7|12350.7|12359.1|12357.1|12359.7|12357.7|12352.4|12350.4|244
1676878800000|2023-02-20 07:40:00|12359.2|12357.2|12357|12355|12360|12358|12355|12353|260
1676879100000|2023-02-20 07:45:00|12357.1|12355.1|12357.2|12355.2|12357.9|12355.9|12355.7|12353.7|52
1676879400000|2023-02-20 07:50:00|12357.4|12355.4|12357.2|12355.2|12358.2|12356.2|12356.2|12354.2|60
1676879700000|2023-02-20 07:55:00|12357.1|12355.1|12356.1|12354.1|12357.4|12355.4|12353.1|12351.1|177
1676880000000|2023-02-20 08:00:00|12356.7|12354.7|12345|12343|12357.1|12355.1|12341.9|12339.9|814
1676880300000|2023-02-20 08:05:00|12344.6|12342.6|12338.4|12336.4|12347.7|12345.7|12338.2|12336.2|516
1676880600000|2023-02-20 08:10:00|12338.5|12336.5|12333|12331|12339|12337|12330.2|12328.2|557
1676880900000|2023-02-20 08:15:00|12332.6|12330.6|12338.5|12336.5|12338.6|12336.6|12332|12330|330
1676881200000|2023-02-20 08:20:00|12338.4|12336.4|12343.9|12341.9|12346.7|12344.7|12338.4|12336.4|479
1676881500000|2023-02-20 08:25:00|12344|12342|12340|12338|12346.5|12344.5|12338.6|12336.6|338
1676881800000|2023-02-20 08:30:00|12339.9|12337.9|12341.9|12339.9|12346|12344|12338.6|12336.6|377
1676882100000|2023-02-20 08:35:00|12342|12340|12339.4|12337.4|12344.6|12342.6|12337.5|12335.5|304
1676882400000|2023-02-20 08:40:00|12339.2|12337.2|12330.7|12328.7|12339.4|12337.4|12329.6|12327.6|682
1676882700000|2023-02-20 08:45:00|12331.1|12329.1|12333.7|12331.7|12334.4|12332.4|12328.1|12326.1|399
1676883000000|2023-02-20 08:50:00|12333.4|12331.4|12337.9|12335.9|12339.2|12337.2|12333.4|12331.4|302
1676883300000|2023-02-20 08:55:00|12338|12336|12340|12338|12343.4|12341.4|12336.9|12334.9|245
1676883600000|2023-02-20 09:00:00|12339.7|12337.7|12342.9|12340.9|12346.9|12344.9|12339|12337|326
1676883900000|2023-02-20 09:05:00|12342.6|12340.6|12342.7|12340.7|12345.6|12343.6|12340.9|12338.9|173
1676884200000|2023-02-20 09:10:00|12343.1|12341.1|12337.4|12335.4|12343.1|12341.1|12335.9|12333.9|179
1676884500000|2023-02-20 09:15:00|12337.2|12335.2|12332.4|12330.4|12338.5|12336.5|12329.2|12327.2|440
1676884800000|2023-02-20 09:20:00|12332.5|12330.5|12330.9|12328.9|12335.9|12333.9|12329.2|12327.2|400
1676885100000|2023-02-20 09:25:00|12330.7|12328.7|12332|12330|12332.4|12330.4|12328.2|12326.2|232
1676885400000|2023-02-20 09:30:00|12331.9|12329.9|12323.9|12321.9|12332.2|12330.2|12323.6|12321.6|399
1676885700000|2023-02-20 09:35:00|12324|12322|12324|12322|12326.9|12324.9|12320.5|12318.5|402
1676886000000|2023-02-20 09:40:00|12324.5|12322.5|12321.1|12319.1|12326.1|12324.1|12321.1|12319.1|299
1676886300000|2023-02-20 09:45:00|12321.2|12319.2|12322.1|12320.1|12326.1|12324.1|12320.1|12318.1|547
1676886600000|2023-02-20 09:50:00|12322.2|12320.2|12325.9|12323.9|12328.4|12326.4|12320.9|12318.9|428
1676886900000|2023-02-20 09:55:00|12326|12324|12329.9|12327.9|12330.9|12328.9|12324.5|12322.5|299
1676887200000|2023-02-20 10:00:00|12329.7|12327.7|12329.5|12327.5|12331.5|12329.5|12325.7|12323.7|333
1676887500000|2023-02-20 10:05:00|12329.2|12327.2|12329.6|12327.6|12330.9|12328.9|12327|12325|172
1676887800000|2023-02-20 10:10:00|12329.7|12327.7|12339.2|12337.2|12341|12339|12329|12327|494
1676888100000|2023-02-20 10:15:00|12339.5|12337.5|12330.9|12328.9|12339.9|12337.9|12329.9|12327.9|436
1676888400000|2023-02-20 10:20:00|12330.6|12328.6|12331.5|12329.5|12332.2|12330.2|12327.5|12325.5|211
1676888700000|2023-02-20 10:25:00|12331.4|12329.4|12338.4|12336.4|12339.7|12337.7|12331.4|12329.4|301
1676889000000|2023-02-20 10:30:00|12338.5|12336.5|12347|12345|12349.5|12347.5|12338.5|12336.5|511
1676889300000|2023-02-20 10:35:00|12347.6|12345.6|12348.6|12346.6|12349.2|12347.2|12345|12343|288
1676889600000|2023-02-20 10:40:00|12348.5|12346.5|12349.4|12347.4|12350.4|12348.4|12345.4|12343.4|227
1676889900000|2023-02-20 10:45:00|12349.5|12347.5|12349.4|12347.4|12351.5|12349.5|12344.2|12342.2|212
1676890200000|2023-02-20 10:50:00|12349.5|12347.5|12346.9|12344.9|12352|12350|12346.1|12344.1|206
1676890500000|2023-02-20 10:55:00|12346.7|12344.7|12346.9|12344.9|12348.1|12346.1|12341.1|12339.1|249
1676890800000|2023-02-20 11:00:00|12347.4|12345.4|12344.5|12342.5|12349.6|12347.6|12340.6|12338.6|269
1676891100000|2023-02-20 11:05:00|12344.4|12342.4|12349.2|12347.2|12349.5|12347.5|12342|12340|209
1676891400000|2023-02-20 11:10:00|12349.1|12347.1|12356.7|12354.7|12357.4|12355.4|12347.4|12345.4|454
1676891700000|2023-02-20 11:15:00|12356.6|12354.6|12353.9|12351.9|12356.7|12354.7|12351.7|12349.7|378
1676892000000|2023-02-20 11:20:00|12353.7|12351.7|12354.6|12352.6|12355.6|12353.6|12351.5|12349.5|170
1676892300000|2023-02-20 11:25:00|12354.7|12352.7|12362.1|12360.1|12362.5|12360.5|12354.6|12352.6|441
1676892600000|2023-02-20 11:30:00|12362.2|12360.2|12360.7|12358.7|12362.6|12360.6|12358.4|12356.4|303
1676892900000|2023-02-20 11:35:00|12360.9|12358.9|12359.5|12357.5|12362.2|12360.2|12358.6|12356.6|233
1676893200000|2023-02-20 11:40:00|12359.4|12357.4|12363.9|12361.9|12365.7|12363.7|12357.4|12355.4|381
1676893500000|2023-02-20 11:45:00|12362.1|12360.1|12364.6|12362.6|12370.4|12368.4|12361.5|12359.5|628
1676893800000|2023-02-20 11:50:00|12364.5|12362.5|12370.2|12368.2|12372.9|12370.9|12363.1|12361.1|416
1676894100000|2023-02-20 11:55:00|12370.1|12368.1|12367.1|12365.1|12372.4|12370.4|12363.6|12361.6|297
1676894400000|2023-02-20 12:00:00|12366.7|12364.7|12370.1|12368.1|12371.5|12369.5|12364.9|12362.9|725
1676894700000|2023-02-20 12:05:00|12369.9|12367.9|12375|12373|12383.1|12381.1|12369.7|12367.7|1217
1676895000000|2023-02-20 12:10:00|12374.7|12372.7|12368.4|12366.4|12375.4|12373.4|12368|12366|639
1676895300000|2023-02-20 12:15:00|12368.2|12366.2|12361.6|12359.6|12368.4|12366.4|12358.9|12356.9|655
1676895600000|2023-02-20 12:20:00|12361.5|12359.5|12356.6|12354.6|12361.6|12359.6|12356.1|12354.1|359
1676895900000|2023-02-20 12:25:00|12356.4|12354.4|12359.4|12357.4|12360.5|12358.5|12355.7|12353.7|290
1676896200000|2023-02-20 12:30:00|12359.2|12357.2|12367.7|12365.7|12369.1|12367.1|12359.2|12357.2|588
1676896500000|2023-02-20 12:35:00|12368.4|12366.4|12364.1|12362.1|12369.1|12367.1|12362.9|12360.9|249
1676896800000|2023-02-20 12:40:00|12364.2|12362.2|12361|12359|12365.7|12363.7|12359.4|12357.4|213
1676897100000|2023-02-20 12:45:00|12361.1|12359.1|12367.7|12365.7|12367.7|12365.7|12359.6|12357.6|486
1676897400000|2023-02-20 12:50:00|12368.2|12366.2|12367.2|12365.2|12369.2|12367.2|12365|12363|185
1676897700000|2023-02-20 12:55:00|12367.6|12365.6|12367.2|12365.2|12371.1|12369.1|12365.2|12363.2|318
1676898000000|2023-02-20 13:00:00|12367.1|12365.1|12374.5|12372.5|12375.2|12373.2|12365.9|12363.9|438
1676898300000|2023-02-20 13:05:00|12374.6|12372.6|12372|12370|12375.9|12373.9|12371.2|12369.2|319
1676898600000|2023-02-20 13:10:00|12372.1|12370.1|12371.2|12369.2|12374.6|12372.6|12371|12369|161
1676898900000|2023-02-20 13:15:00|12371.1|12369.1|12370.2|12368.2|12372.1|12370.1|12367.4|12365.4|268
1676899200000|2023-02-20 13:20:00|12370.4|12368.4|12375.6|12373.6|12377|12375|12369.1|12367.1|426
1676899500000|2023-02-20 13:25:00|12375.5|12373.5|12376.2|12374.2|12377.5|12375.5|12373.4|12371.4|256
1676899800000|2023-02-20 13:30:00|12376.1|12374.1|12379.6|12377.6|12379.9|12377.9|12374.2|12372.2|350
1676900100000|2023-02-20 13:35:00|12379.7|12377.7|12377.2|12375.2|12379.9|12377.9|12372.5|12370.5|269
1676900400000|2023-02-20 13:40:00|12377.4|12375.4|12368.6|12366.6|12379.1|12377.1|12367.2|12365.2|450
1676900700000|2023-02-20 13:45:00|12368.7|12366.7|12363.7|12361.7|12369|12367|12362.5|12360.5|367
1676901000000|2023-02-20 13:50:00|12363.9|12361.9|12363|12361|12366|12364|12361.6|12359.6|454
1676901300000|2023-02-20 13:55:00|12363.1|12361.1|12367.6|12365.6|12369.1|12367.1|12362.9|12360.9|488
1676901600000|2023-02-20 14:00:00|12367.7|12365.7|12360.9|12358.9|12369.6|12367.6|12360.9|12358.9|374
1676901900000|2023-02-20 14:05:00|12360.7|12358.7|12361.5|12359.5|12362.4|12360.4|12358.5|12356.5|316
1676902200000|2023-02-20 14:10:00|12361.4|12359.4|12358.1|12356.1|12362.7|12360.7|12358.1|12356.1|272
1676902500000|2023-02-20 14:15:00|12358|12356|12357.2|12355.2|12360.5|12358.5|12356.9|12354.9|259
1676902800000|2023-02-20 14:20:00|12357.4|12355.4|12362.5|12360.5|12362.7|12360.7|12354.4|12352.4|500
1676903100000|2023-02-20 14:25:00|12362.4|12360.4|12359.2|12357.2|12362.7|12360.7|12358.6|12356.6|292
1676903400000|2023-02-20 14:30:00|12358.7|12357.7|12354|12353|12360.9|12359.9|12351.4|12350.4|905
1676903700000|2023-02-20 14:35:00|12354.4|12353.4|12350.5|12349.5|12355.5|12354.5|12349.5|12348.5|663
1676904000000|2023-02-20 14:40:00|12350.4|12349.4|12354.7|12353.7|12356.6|12355.6|12350|12349|570
1676904300000|2023-02-20 14:45:00|12354.6|12353.6|12355.5|12354.5|12357.4|12356.4|12351.7|12350.7|534
1676904600000|2023-02-20 14:50:00|12355.4|12354.4|12354.4|12353.4|12356.4|12355.4|12347.9|12346.9|695
1676904900000|2023-02-20 14:55:00|12354.5|12353.5|12352.5|12351.5|12357.6|12356.6|12352.4|12351.4|383
1676905200000|2023-02-20 15:00:00|12352.2|12351.2|12349.2|12348.2|12353.2|12352.2|12348.6|12347.6|830
1676905500000|2023-02-20 15:05:00|12349.7|12348.7|12343.7|12342.7|12351.7|12350.7|12342.6|12341.6|1068
1676905800000|2023-02-20 15:10:00|12344|12343|12339.2|12338.2|12344.2|12343.2|12337.1|12336.1|891
1676906100000|2023-02-20 15:15:00|12339.1|12338.1|12340.9|12339.9|12342.9|12341.9|12338|12337|499
1676906400000|2023-02-20 15:20:00|12341|12340|12340.5|12339.5|12343|12342|12338.5|12337.5|407
1676906700000|2023-02-20 15:25:00|12340.4|12339.4|12338.5|12337.5|12341.2|12340.2|12336.6|12335.6|341
1676907000000|2023-02-20 15:30:00|12338.2|12337.2|12342.1|12341.1|12343.4|12342.4|12337.4|12336.4|543
1676907300000|2023-02-20 15:35:00|12342|12341|12338|12337|12344.5|12343.5|12337.4|12336.4|676
1676907600000|2023-02-20 15:40:00|12337.9|12336.9|12340.4|12339.4|12340.7|12339.7|12337.6|12336.6|238
1676907900000|2023-02-20 15:45:00|12340.2|12339.2|12337.6|12336.6|12340.4|12339.4|12337|12336|233
1676908200000|2023-02-20 15:50:00|12337.7|12336.7|12339.4|12338.4|12341.7|12340.7|12337.7|12336.7|330
1676908500000|2023-02-20 15:55:00|12339.2|12338.2|12339.6|12338.6|12340.9|12339.9|12338.7|12337.7|193
1676908800000|2023-02-20 16:00:00|12339.5|12338.5|12344.2|12343.2|12345.1|12344.1|12339.4|12338.4|487
1676909100000|2023-02-20 16:05:00|12344.4|12343.4|12346.2|12345.2|12346.5|12345.5|12342.9|12341.9|334
1676909400000|2023-02-20 16:10:00|12346.1|12345.1|12346.5|12345.5|12346.5|12345.5|12343.1|12342.1|258
1676909700000|2023-02-20 16:15:00|12346.7|12345.7|12350.7|12349.7|12351.1|12350.1|12346.1|12345.1|521
1676910000000|2023-02-20 16:20:00|12350.9|12349.9|12349.7|12348.7|12352.9|12351.9|12349.5|12348.5|400
1676910300000|2023-02-20 16:25:00|12349.6|12348.6|12346.5|12345.5|12350|12349|12345.7|12344.7|319
1676910600000|2023-02-20 16:30:00|12346.6|12345.6|12342.2|12341.2|12348.1|12347.1|12341.7|12340.7|391
1676910900000|2023-02-20 16:35:00|12342.4|12341.4|12346.2|12345.2|12346.4|12345.4|12338|12337|668
1676911200000|2023-02-20 16:40:00|12346.4|12345.4|12346.6|12345.6|12349.5|12348.5|12345.4|12344.4|227
1676911500000|2023-02-20 16:45:00|12346.5|12345.5|12343.2|12342.2|12346.7|12345.7|12342.7|12341.7|234
1676911800000|2023-02-20 16:50:00|12343.1|12342.1|12343.4|12342.4|12345.4|12344.4|12341.7|12340.7|246
1676912100000|2023-02-20 16:55:00|12343.5|12342.5|12340.6|12339.6|12345.5|12344.5|12340.4|12339.4|206
1676912400000|2023-02-20 17:00:00|12340.2|12339.2|12336.7|12335.7|12341.4|12340.4|12333.7|12332.7|573
1676912700000|2023-02-20 17:05:00|12336.6|12335.6|12338.7|12337.7|12339.1|12338.1|12335.4|12334.4|282
1676913000000|2023-02-20 17:10:00|12338.9|12337.9|12337.4|12336.4|12338.9|12337.9|12336.5|12335.5|163
1676913300000|2023-02-20 17:15:00|12337.5|12336.5|12336|12335|12337.7|12336.7|12335.4|12334.4|143
1676913600000|2023-02-20 17:20:00|12336.1|12335.1|12335.1|12334.1|12337.6|12336.6|12334.7|12333.7|145
1676913900000|2023-02-20 17:25:00|12335.2|12334.2|12345|12344|12345|12344|12335|12334|343
1676914200000|2023-02-20 17:30:00|12344.9|12343.9|12341.9|12340.9|12346.5|12345.5|12340.6|12339.6|298
1676914500000|2023-02-20 17:35:00|12341.7|12340.7|12341.1|12340.1|12343.4|12342.4|12340.2|12339.2|95
1676914800000|2023-02-20 17:40:00|12341.2|12340.2|12342|12341|12342.9|12341.9|12340.4|12339.4|81
1676915100000|2023-02-20 17:45:00|12342.1|12341.1|12342.9|12341.9|12343.4|12342.4|12340.2|12339.2|217
1676915400000|2023-02-20 17:50:00|12343.1|12342.1|12341.1|12340.1|12343.7|12342.7|12339.4|12338.4|208
1676915700000|2023-02-20 17:55:00|12341.4|12340.4|12331.9|12330.9|12341.9|12340.9|12331.5|12330.5|566
1676916000000|2023-02-20 18:00:00|12334|12329|12337.7|12332.7|12337.7|12332.7|12330.7|12325.7|0
1676916300000|2023-02-20 18:05:00|12337.6|12332.6|12337.8|12332.8|12337.8|12332.8|12334.8|12329.8|0
1676916600000|2023-02-20 18:10:00|12337.9|12332.9|12340|12335|12340|12335|12337.9|12332.9|0
1676917200000|2023-02-20 18:20:00|12340.1|12335.1|12339.8|12334.8|12340.2|12335.2|12339.8|12334.8|0
1676917500000|2023-02-20 18:25:00|12339.9|12334.9|12343.2|12338.2|12343.2|12338.2|12339.9|12334.9|0
1676917800000|2023-02-20 18:30:00|12343.1|12338.1|12340.2|12335.2|12343.1|12338.1|12340.2|12335.2|0
1676918100000|2023-02-20 18:35:00|12340.4|12335.4|12338.9|12333.9|12340.4|12335.4|12338.9|12333.9|0
1676918400000|2023-02-20 18:40:00|12340.1|12335.1|12340.4|12335.4|12340.4|12335.4|12338.9|12333.9|0
1676919000000|2023-02-20 18:50:00|12340.7|12335.7|12340.9|12335.9|12341|12336|12340.7|12335.7|0
1676919300000|2023-02-20 18:55:00|12341|12336|12340.9|12335.9|12341|12336|12340.9|12335.9|0
1676919600000|2023-02-20 19:00:00|12341|12336|12341.1|12336.1|12341.1|12336.1|12341|12336|0
1676919900000|2023-02-20 19:05:00|12340.9|12335.9|12340.9|12335.9|12340.9|12335.9|12340.8|12335.8|0
1676920200000|2023-02-20 19:10:00|12341|12336|12340.3|12335.3|12341|12336|12340.3|12335.3|0
1676920500000|2023-02-20 19:15:00|12340.4|12335.4|12340.4|12335.4|12340.4|12335.4|12338.9|12333.9|0
1676920800000|2023-02-20 19:20:00|12339.2|12334.2|12338.8|12333.8|12340.4|12335.4|12338.7|12333.7|0
1676921100000|2023-02-20 19:25:00|12340|12335|12340.2|12335.2|12340.2|12335.2|12337.3|12332.3|0
1676921400000|2023-02-20 19:30:00|12339|12334|12337.4|12332.4|12340.2|12335.2|12337.4|12332.4|0
1676921700000|2023-02-20 19:35:00|12339.8|12334.8|12340.2|12335.2|12340.2|12335.2|12339.8|12334.8|0
1676922000000|2023-02-20 19:40:00|12340.1|12335.1|12340.1|12335.1|12340.1|12335.1|12340.1|12335.1|0
1676922300000|2023-02-20 19:45:00|12338.9|12333.9|12336.9|12331.9|12338.9|12333.9|12336.9|12331.9|0
1676922600000|2023-02-20 19:50:00|12337.1|12332.1|12337|12332|12339.9|12334.9|12337|12332|0
1676922900000|2023-02-20 19:55:00|12337.1|12332.1|12337.2|12332.2|12337.2|12332.2|12337.1|12332.1|0
1676923200000|2023-02-20 20:00:00|12337.3|12332.3|12338.6|12333.6|12340|12335|12337.1|12332.1|0
1676923800000|2023-02-20 20:10:00|12338.4|12333.4|12337.8|12332.8|12338.4|12333.4|12336.3|12331.3|0
1676924100000|2023-02-20 20:15:00|12336.6|12331.6|12337.7|12332.7|12339.1|12334.1|12336.4|12331.4|0
1676924400000|2023-02-20 20:20:00|12338.9|12333.9|12337.7|12332.7|12339.1|12334.1|12336.3|12331.3|0
1676924700000|2023-02-20 20:25:00|12337.5|12332.5|12337.5|12332.5|12339|12334|12337.5|12332.5|0
1676925000000|2023-02-20 20:30:00|12337.8|12332.8|12339.3|12334.3|12339.3|12334.3|12336.4|12331.4|0
1676925300000|2023-02-20 20:35:00|12339.4|12334.4|12339.4|12334.4|12339.4|12334.4|12339.4|12334.4|0
1676925600000|2023-02-20 20:40:00|12339.3|12334.3|12339.3|12334.3|12339.4|12334.4|12339.3|12334.3|0
1676925900000|2023-02-20 20:45:00|12338.5|12333.5|12338.5|12333.5|12338.5|12333.5|12338.5|12333.5|0
1676926500000|2023-02-20 20:55:00|12337.3|12332.3|12336.7|12331.7|12339.6|12334.6|12335.7|12330.7|0
1676926800000|2023-02-20 21:00:00|12336.8|12331.8|12336.8|12331.8|12336.8|12331.8|12336.8|12331.8|0
1676927100000|2023-02-20 21:05:00|12336.7|12331.7|12337.9|12332.9|12337.9|12332.9|12336.4|12331.4|0
1676927700000|2023-02-20 21:15:00|12337.7|12332.7|12337.7|12332.7|12337.7|12332.7|12337.7|12332.7|0
1676928000000|2023-02-20 21:20:00|12337.8|12332.8|12337.8|12332.8|12337.8|12332.8|12337.8|12332.8|0
1676928900000|2023-02-20 21:35:00|12337.7|12332.7|12337.9|12332.9|12337.9|12332.9|12337.7|12332.7|0
1676929200000|2023-02-20 21:40:00|12337.8|12332.8|12337.8|12332.8|12337.8|12332.8|12337.8|12332.8|0
1676929500000|2023-02-20 21:45:00|12337.1|12332.1|12336.8|12331.8|12337.1|12332.1|12336.8|12331.8|0
1676929800000|2023-02-20 21:50:00|12336.7|12331.7|12336.7|12331.7|12336.7|12331.7|12336.7|12331.7|0
1676930100000|2023-02-20 21:55:00|12334.4|12329.4|12334.4|12329.4|12334.4|12329.4|12334.4|12329.4|0
1676930400000|2023-02-20 22:00:00|12334.5|12329.5|12334.3|12329.3|12334.5|12329.5|12334.3|12329.3|0
1676930700000|2023-02-20 22:05:00|12334.1|12329.1|12334.7|12329.7|12334.7|12329.7|12334.1|12329.1|0
1676931000000|2023-02-20 22:10:00|12334.6|12329.6|12334.6|12329.6|12334.6|12329.6|12334.6|12329.6|0
1676932500000|2023-02-20 22:35:00|12334.1|12329.1|12334.1|12329.1|12334.1|12329.1|12334.1|12329.1|0
1676932800000|2023-02-20 22:40:00|12333.9|12328.9|12333.9|12328.9|12333.9|12328.9|12333.9|12328.9|0
1676933100000|2023-02-20 22:45:00|12333.4|12328.4|12333.3|12328.3|12333.4|12328.4|12333.3|12328.3|0
1676933400000|2023-02-20 22:50:00|12332.6|12327.6|12332.4|12327.4|12332.6|12327.6|12332.4|12327.4|0
1676933700000|2023-02-20 22:55:00|12332.3|12327.3|12332.2|12327.2|12332.3|12327.3|12332.2|12327.2|0
1676934000000|2023-02-20 23:00:00|12335|12333|12338|12336|12338.5|12336.5|12327.9|12325.9|655
1676934300000|2023-02-20 23:05:00|12337.9|12335.9|12341.7|12339.7|12342|12340|12337.9|12335.9|361
1676934600000|2023-02-20 23:10:00|12341.6|12339.6|12334.5|12332.5|12342.1|12340.1|12333.7|12331.7|411
1676934900000|2023-02-20 23:15:00|12334|12332|12339.7|12337.7|12341.4|12339.4|12333.7|12331.7|205
1676935200000|2023-02-20 23:20:00|12339.4|12337.4|12338.6|12336.6|12342|12340|12338.6|12336.6|185
1676935500000|2023-02-20 23:25:00|12338.7|12336.7|12342|12340|12344.5|12342.5|12338.4|12336.4|164
1676935800000|2023-02-20 23:30:00|12342.1|12340.1|12337.6|12335.6|12342.1|12340.1|12335.1|12333.1|322
1676936100000|2023-02-20 23:35:00|12337.7|12335.7|12339.2|12337.2|12341.5|12339.5|12337.7|12335.7|67
1676936400000|2023-02-20 23:40:00|12339.1|12337.1|12339.6|12337.6|12339.9|12337.9|12336|12334|109
1676936700000|2023-02-20 23:45:00|12339.5|12337.5|12338.7|12336.7|12341.4|12339.4|12337.5|12335.5|76
1676937000000|2023-02-20 23:50:00|12339.4|12337.4|12341|12339|12342.5|12340.5|12339.1|12337.1|117
1676937300000|2023-02-20 23:55:00|12341.1|12339.1|12344.2|12342.2|12344.4|12342.4|12339|12337|147
1676937600000|2023-02-21 00:00:00|12344.4|12342.4|12340.4|12338.4|12345|12343|12339.5|12337.5|321
1676937900000|2023-02-21 00:05:00|12340.5|12338.5|12333.9|12331.9|12341.6|12339.6|12332.9|12330.9|372
1676938200000|2023-02-21 00:10:00|12333.6|12331.6|12325.9|12323.9|12334.1|12332.1|12322.5|12320.5|625
1676938500000|2023-02-21 00:15:00|12325.7|12323.7|12329.9|12327.9|12330.1|12328.1|12323.1|12321.1|307
1676938800000|2023-02-21 00:20:00|12329.7|12327.7|12330.9|12328.9|12333|12331|12328.2|12326.2|294
1676939100000|2023-02-21 00:25:00|12330.6|12328.6|12330|12328|12331.5|12329.5|12325.2|12323.2|229
1676939400000|2023-02-21 00:30:00|12329.6|12327.6|12331.4|12329.4|12331.9|12329.9|12328.4|12326.4|201
1676939700000|2023-02-21 00:35:00|12331.2|12329.2|12328.9|12326.9|12331.5|12329.5|12327|12325|101
1676940000000|2023-02-21 00:40:00|12329|12327|12328.7|12326.7|12329|12327|12324.7|12322.7|205
1676940300000|2023-02-21 00:45:00|12328.6|12326.6|12328.7|12326.7|12331|12329|12328.1|12326.1|164
1676940600000|2023-02-21 00:50:00|12328.6|12326.6|12323.4|12321.4|12329.4|12327.4|12322|12320|320
1676940900000|2023-02-21 00:55:00|12323.2|12321.2|12313.6|12311.6|12323.4|12321.4|12309.7|12307.7|835
1676941200000|2023-02-21 01:00:00|12313.7|12311.7|12312|12310|12314.1|12312.1|12308.9|12306.9|464
1676941500000|2023-02-21 01:05:00|12311.9|12309.9|12308.9|12306.9|12313.7|12311.7|12304.9|12302.9|472
1676941800000|2023-02-21 01:10:00|12309.1|12307.1|12302.7|12300.7|12309.2|12307.2|12300.1|12298.1|882
1676942100000|2023-02-21 01:15:00|12302.1|12300.1|12310.5|12308.5|12311.5|12309.5|12301.6|12299.6|635
1676942400000|2023-02-21 01:20:00|12310.6|12308.6|12311.4|12309.4|12313|12311|12309.5|12307.5|389
1676942700000|2023-02-21 01:25:00|12311.2|12309.2|12308.6|12306.6|12311.5|12309.5|12307.4|12305.4|220
1676943000000|2023-02-21 01:30:00|12308.7|12306.7|12307.5|12305.5|12308.7|12306.7|12301|12299|442
1676943300000|2023-02-21 01:35:00|12307.6|12305.6|12311.1|12309.1|12311.6|12309.6|12306.5|12304.5|337
1676943600000|2023-02-21 01:40:00|12311.2|12309.2|12315.6|12313.6|12317|12315|12308.5|12306.5|562
1676943900000|2023-02-21 01:45:00|12315.5|12313.5|12318|12316|12320.6|12318.6|12315.4|12313.4|361
1676944200000|2023-02-21 01:50:00|12318.1|12316.1|12316.1|12314.1|12319.7|12317.7|12313.6|12311.6|379
1676944500000|2023-02-21 01:55:00|12316|12314|12317.1|12315.1|12318|12316|12314.6|12312.6|174
1676944800000|2023-02-21 02:00:00|12317|12315|12313.4|12311.4|12318.9|12316.9|12313|12311|257
1676945100000|2023-02-21 02:05:00|12313.5|12311.5|12318.1|12316.1|12319.4|12317.4|12313|12311|228
1676945400000|2023-02-21 02:10:00|12318.2|12316.2|12315.2|12313.2|12319|12317|12314.7|12312.7|152
1676945700000|2023-02-21 02:15:00|12315.1|12313.1|12315.1|12313.1|12317.1|12315.1|12313.9|12311.9|136
1676946000000|2023-02-21 02:20:00|12315.2|12313.2|12312.4|12310.4|12315.6|12313.6|12309.1|12307.1|335
1676946300000|2023-02-21 02:25:00|12312.5|12310.5|12318.6|12316.6|12320.4|12318.4|12312.5|12310.5|285
1676946600000|2023-02-21 02:30:00|12318.5|12316.5|12325.2|12323.2|12326.9|12324.9|12317.6|12315.6|473
1676946900000|2023-02-21 02:35:00|12325.7|12323.7|12323.2|12321.2|12326.4|12324.4|12323.1|12321.1|228
1676947200000|2023-02-21 02:40:00|12323.4|12321.4|12318|12316|12324.2|12322.2|12317.5|12315.5|216
1676947500000|2023-02-21 02:45:00|12317.7|12315.7|12320.7|12318.7|12320.9|12318.9|12317.5|12315.5|166
1676947800000|2023-02-21 02:50:00|12320.9|12318.9|12314.6|12312.6|12321|12319|12314.4|12312.4|210
1676948100000|2023-02-21 02:55:00|12314.7|12312.7|12314.1|12312.1|12317.1|12315.1|12312|12310|274
1676948400000|2023-02-21 03:00:00|12314.2|12312.2|12314.9|12312.9|12316.7|12314.7|12311.7|12309.7|166
1676948700000|2023-02-21 03:05:00|12315|12313|12312.6|12310.6|12316.9|12314.9|12311.7|12309.7|158
1676949000000|2023-02-21 03:10:00|12312.7|12310.7|12307.4|12305.4|12313.7|12311.7|12305.5|12303.5|317
1676949300000|2023-02-21 03:15:00|12307.5|12305.5|12313.1|12311.1|12314.2|12312.2|12307|12305|205
1676949600000|2023-02-21 03:20:00|12313|12311|12314.5|12312.5|12315.2|12313.2|12312.7|12310.7|99
1676949900000|2023-02-21 03:25:00|12314.4|12312.4|12314.1|12312.1|12316.2|12314.2|12313|12311|145
1676950200000|2023-02-21 03:30:00|12314.2|12312.2|12314.9|12312.9|12315.4|12313.4|12313.5|12311.5|120
1676950500000|2023-02-21 03:35:00|12314.7|12312.7|12311.4|12309.4|12315|12313|12310.9|12308.9|169
1676950800000|2023-02-21 03:40:00|12311.5|12309.5|12308.9|12306.9|12312.9|12310.9|12307.7|12305.7|248
1676951100000|2023-02-21 03:45:00|12308.7|12306.7|12312.4|12310.4|12312.9|12310.9|12308.1|12306.1|144
1676951400000|2023-02-21 03:50:00|12312.2|12310.2|12310.5|12308.5|12314|12312|12310.1|12308.1|159
1676951700000|2023-02-21 03:55:00|12310.6|12308.6|12313.6|12311.6|12315|12313|12310.6|12308.6|104
1676952000000|2023-02-21 04:00:00|12313.7|12311.7|12316.1|12314.1|12316.4|12314.4|12313.2|12311.2|106
1676952300000|2023-02-21 04:05:00|12316.2|12314.2|12313.4|12311.4|12316.4|12314.4|12312|12310|106
1676952600000|2023-02-21 04:10:00|12313.2|12311.2|12314.9|12312.9|12316|12314|12313.1|12311.1|43
1676952900000|2023-02-21 04:15:00|12315|12313|12310.9|12308.9|12315.1|12313.1|12310.1|12308.1|116
1676953200000|2023-02-21 04:20:00|12310.7|12308.7|12312|12310|12313|12311|12310.7|12308.7|46
1676953500000|2023-02-21 04:25:00|12312.1|12310.1|12310.9|12308.9|12312.5|12310.5|12309.7|12307.7|62
1676953800000|2023-02-21 04:30:00|12310.7|12308.7|12309.6|12307.6|12311.2|12309.2|12308.4|12306.4|142
1676954100000|2023-02-21 04:35:00|12309.7|12307.7|12310.6|12308.6|12313.4|12311.4|12309.6|12307.6|178
1676954400000|2023-02-21 04:40:00|12310.7|12308.7|12310.9|12308.9|12312.9|12310.9|12310.5|12308.5|70
1676954700000|2023-02-21 04:45:00|12310.7|12308.7|12310.6|12308.6|12312|12310|12309.6|12307.6|99
1676955000000|2023-02-21 04:50:00|12310.5|12308.5|12309.7|12307.7|12312.5|12310.5|12309.7|12307.7|139
1676955300000|2023-02-21 04:55:00|12309.9|12307.9|12310.9|12308.9|12313.2|12311.2|12309.7|12307.7|211
1676955600000|2023-02-21 05:00:00|12311|12309|12311.4|12309.4|12311.5|12309.5|12309.7|12307.7|72
1676955900000|2023-02-21 05:05:00|12311.5|12309.5|12322.5|12320.5|12324.9|12322.9|12311.1|12309.1|635
1676956200000|2023-02-21 05:10:00|12322.6|12320.6|12318.1|12316.1|12324|12322|12317.1|12315.1|332
1676956500000|2023-02-21 05:15:00|12318|12316|12314.9|12312.9|12318.6|12316.6|12313.4|12311.4|205
1676956800000|2023-02-21 05:20:00|12314.7|12312.7|12311.9|12309.9|12314.7|12312.7|12309.5|12307.5|322
1676957100000|2023-02-21 05:25:00|12311.7|12309.7|12307.6|12305.6|12311.9|12309.9|12307|12305|209
1676957400000|2023-02-21 05:30:00|12307.5|12305.5|12307.4|12305.4|12309.2|12307.2|12306.6|12304.6|213
1676957700000|2023-02-21 05:35:00|12307.5|12305.5|12310.5|12308.5|12312|12310|12307|12305|220
1676958000000|2023-02-21 05:40:00|12310.6|12308.6|12311.2|12309.2|12313.6|12311.6|12309.5|12307.5|198
1676958300000|2023-02-21 05:45:00|12311.1|12309.1|12310|12308|12311.9|12309.9|12307.5|12305.5|183
1676958600000|2023-02-21 05:50:00|12310.1|12308.1|12316.4|12314.4|12318.4|12316.4|12309|12307|260
1676958900000|2023-02-21 05:55:00|12316.2|12314.2|12316.2|12314.2|12318.5|12316.5|12315.6|12313.6|160
1676959200000|2023-02-21 06:00:00|12316.4|12314.4|12314.5|12312.5|12317.1|12315.1|12312.7|12310.7|226
1676959500000|2023-02-21 06:05:00|12314.6|12312.6|12314|12312|12317.1|12315.1|12313.5|12311.5|82
1676959800000|2023-02-21 06:10:00|12314.1|12312.1|12315.6|12313.6|12316.5|12314.5|12313.7|12311.7|100
1676960100000|2023-02-21 06:15:00|12315.5|12313.5|12316.4|12314.4|12317.5|12315.5|12314.2|12312.2|135
1676960400000|2023-02-21 06:20:00|12316.2|12314.2|12320.1|12318.1|12320.5|12318.5|12315.6|12313.6|243
1676960700000|2023-02-21 06:25:00|12320|12318|12320|12318|12321.4|12319.4|12318.6|12316.6|172
1676961000000|2023-02-21 06:30:00|12319.9|12317.9|12318.1|12316.1|12319.9|12317.9|12316.7|12314.7|134
1676961300000|2023-02-21 06:35:00|12318|12316|12314.1|12312.1|12318.5|12316.5|12313.2|12311.2|115
1676961600000|2023-02-21 06:40:00|12314.2|12312.2|12313.1|12311.1|12316.2|12314.2|12312|12310|148
1676961900000|2023-02-21 06:45:00|12313|12311|12315.5|12313.5|12316.2|12314.2|12311.7|12309.7|121
1676962200000|2023-02-21 06:50:00|12315.9|12313.9|12317.2|12315.2|12319|12317|12314.6|12312.6|263
1676962500000|2023-02-21 06:55:00|12317.5|12315.5|12320.1|12318.1|12323.6|12321.6|12317.1|12315.1|346
1676962800000|2023-02-21 07:00:00|12320|12318|12311.4|12309.4|12320.5|12318.5|12310.5|12308.5|528
1676963100000|2023-02-21 07:05:00|12311.2|12309.2|12292.4|12290.4|12312.1|12310.1|12290.6|12288.6|1220
1676963400000|2023-02-21 07:10:00|12292.2|12290.2|12295.5|12293.5|12301|12299|12292.2|12290.2|659
1676963700000|2023-02-21 07:15:00|12295.6|12293.6|12289.2|12287.2|12295.6|12293.6|12287.4|12285.4|653
1676964000000|2023-02-21 07:20:00|12289.4|12287.4|12293.9|12291.9|12294.7|12292.7|12288.9|12286.9|303
1676964300000|2023-02-21 07:25:00|12294|12292|12293.5|12291.5|12294.1|12292.1|12288.6|12286.6|273
1676964600000|2023-02-21 07:30:00|12293.1|12291.1|12293.6|12291.6|12297.4|12295.4|12287.9|12285.9|447
1676964900000|2023-02-21 07:35:00|12293.7|12291.7|12294.6|12292.6|12297.5|12295.5|12292|12290|159
1676965200000|2023-02-21 07:40:00|12294.7|12292.7|12296.9|12294.9|12297.7|12295.7|12294.1|12292.1|132
1676965500000|2023-02-21 07:45:00|12297|12295|12289.2|12287.2|12298|12296|12285|12283|555
1676965800000|2023-02-21 07:50:00|12288.9|12286.9|12294.4|12292.4|12297.1|12295.1|12288.1|12286.1|256
1676966100000|2023-02-21 07:55:00|12294.5|12292.5|12285.5|12283.5|12294.9|12292.9|12285.4|12283.4|396
1676966400000|2023-02-21 08:00:00|12285.9|12283.9|12286.4|12284.4|12293.5|12291.5|12280.6|12278.6|922
1676966700000|2023-02-21 08:05:00|12286.9|12284.9|12293.2|12291.2|12299.5|12297.5|12284.6|12282.6|886
1676967000000|2023-02-21 08:10:00|12293.4|12291.4|12282.7|12280.7|12295.5|12293.5|12280|12278|912
1676967300000|2023-02-21 08:15:00|12282.6|12280.6|12269.9|12267.9|12282.6|12280.6|12262.7|12260.7|1565
1676967600000|2023-02-21 08:20:00|12269.7|12267.7|12266.6|12264.6|12272.2|12270.2|12258.5|12256.5|1191
1676967900000|2023-02-21 08:25:00|12267.6|12265.6|12261.9|12259.9|12275.4|12273.4|12258.2|12256.2|1300
1676968200000|2023-02-21 08:30:00|12262.9|12260.9|12254.4|12252.4|12268.4|12266.4|12252.9|12250.9|1560
1676968500000|2023-02-21 08:35:00|12253.6|12251.6|12247.9|12245.9|12259.7|12257.7|12246|12244|1119
1676968800000|2023-02-21 08:40:00|12247.7|12245.7|12241.5|12239.5|12248|12246|12234.1|12232.1|1808
1676969100000|2023-02-21 08:45:00|12241.2|12239.2|12207.6|12205.6|12241.5|12239.5|12198.7|12196.7|3971
1676969400000|2023-02-21 08:50:00|12208|12206|12207.4|12205.4|12208.7|12206.7|12196.4|12194.4|1651
1676969700000|2023-02-21 08:55:00|12207.5|12205.5|12199.1|12197.1|12209.1|12207.1|12194.1|12192.1|1325
1676970000000|2023-02-21 09:00:00|12200.2|12198.2|12203|12201|12203.4|12201.4|12195.1|12193.1|1672
1676970300000|2023-02-21 09:05:00|12203.1|12201.1|12207.5|12205.5|12213.6|12211.6|12199.1|12197.1|1595
1676970600000|2023-02-21 09:10:00|12207.4|12205.4|12220.9|12218.9|12226.9|12224.9|12205.2|12203.2|1846
1676970900000|2023-02-21 09:15:00|12220.7|12218.7|12213.6|12211.6|12229.5|12227.5|12213.1|12211.1|1211
1676971200000|2023-02-21 09:20:00|12213.5|12211.5|12207.9|12205.9|12216.6|12214.6|12195.6|12193.6|1591
1676971500000|2023-02-21 09:25:00|12207.5|12205.5|12221.9|12219.9|12229.5|12227.5|12207.2|12205.2|1468
1676971800000|2023-02-21 09:30:00|12222|12220|12233.4|12231.4|12239.2|12237.2|12218.2|12216.2|1443
1676972100000|2023-02-21 09:35:00|12233.7|12231.7|12234.7|12232.7|12241.2|12239.2|12222.9|12220.9|1246
1676972400000|2023-02-21 09:40:00|12234.9|12232.9|12243.6|12241.6|12247|12245|12233.5|12231.5|1068
1676972700000|2023-02-21 09:45:00|12243.5|12241.5|12244.5|12242.5|12247.4|12245.4|12234.1|12232.1|875
1676973000000|2023-02-21 09:50:00|12244.7|12242.7|12274.2|12272.2|12280.6|12278.6|12242.1|12240.1|2433
1676973300000|2023-02-21 09:55:00|12276.9|12274.9|12259.4|12257.4|12278.2|12276.2|12259.4|12257.4|1407
1676973600000|2023-02-21 10:00:00|12259.6|12257.6|12252.1|12250.1|12265.4|12263.4|12250.9|12248.9|1246
1676973900000|2023-02-21 10:05:00|12252|12250|12252.2|12250.2|12254.4|12252.4|12248.5|12246.5|526
1676974200000|2023-02-21 10:10:00|12252.4|12250.4|12248.1|12246.1|12257.6|12255.6|12247|12245|615
1676974500000|2023-02-21 10:15:00|12248|12246|12242.1|12240.1|12248|12246|12239.6|12237.6|851
1676974800000|2023-02-21 10:20:00|12242.2|12240.2|12243.4|12241.4|12250.6|12248.6|12242.1|12240.1|520
1676975100000|2023-02-21 10:25:00|12242.4|12240.4|12248.2|12246.2|12250.2|12248.2|12232.6|12230.6|1154
1676975400000|2023-02-21 10:30:00|12248.1|12246.1|12247.6|12245.6|12250.1|12248.1|12242.9|12240.9|459
1676975700000|2023-02-21 10:35:00|12247.7|12245.7|12246.4|12244.4|12249.7|12247.7|12238.2|12236.2|505
1676976000000|2023-02-21 10:40:00|12246.5|12244.5|12242.9|12240.9|12250|12248|12242|12240|369
1676976300000|2023-02-21 10:45:00|12243|12241|12244.9|12242.9|12248.5|12246.5|12239.5|12237.5|585
1676976600000|2023-02-21 10:50:00|12244.5|12242.5|12242.6|12240.6|12256.4|12254.4|12242.6|12240.6|800
1676976900000|2023-02-21 10:55:00|12242|12240|12232.4|12230.4|12243.4|12241.4|12231.1|12229.1|920
1676977200000|2023-02-21 11:00:00|12232.2|12230.2|12234|12232|12241.1|12239.1|12224.4|12222.4|1228
1676977500000|2023-02-21 11:05:00|12233.4|12231.4|12236.4|12234.4|12242.4|12240.4|12230.7|12228.7|621
1676977800000|2023-02-21 11:10:00|12236.5|12234.5|12237.4|12235.4|12241.4|12239.4|12233.9|12231.9|433
1676978100000|2023-02-21 11:15:00|12237.2|12235.2|12251|12249|12251|12249|12235.7|12233.7|812
1676978400000|2023-02-21 11:20:00|12250.9|12248.9|12254.2|12252.2|12257.5|12255.5|12246.7|12244.7|846
1676978700000|2023-02-21 11:25:00|12254.1|12252.1|12249.4|12247.4|12256|12254|12248.1|12246.1|399
1676979000000|2023-02-21 11:30:00|12249.5|12247.5|12246.2|12244.2|12253.4|12251.4|12244.5|12242.5|426
1676979300000|2023-02-21 11:35:00|12246.9|12244.9|12254.4|12252.4|12255.2|12253.2|12246.9|12244.9|498
1676979600000|2023-02-21 11:40:00|12254.5|12252.5|12247.6|12245.6|12255|12253|12246.7|12244.7|366
1676979900000|2023-02-21 11:45:00|12247.7|12245.7|12251|12249|12257.2|12255.2|12246.2|12244.2|701
1676980200000|2023-02-21 11:50:00|12251.4|12249.4|12250.1|12248.1|12255.5|12253.5|12248|12246|575
1676980500000|2023-02-21 11:55:00|12250|12248|12248.4|12246.4|12250.9|12248.9|12241.6|12239.6|625
1676980800000|2023-02-21 12:00:00|12248.6|12246.6|12239.1|12237.1|12251.2|12249.2|12234.6|12232.6|1495
1676981100000|2023-02-21 12:05:00|12239|12237|12224.1|12222.1|12239|12237|12219.4|12217.4|1109
1676981400000|2023-02-21 12:10:00|12224|12222|12227.5|12225.5|12229.6|12227.6|12221.2|12219.2|961
1676981700000|2023-02-21 12:15:00|12227.4|12225.4|12224.1|12222.1|12230.4|12228.4|12224|12222|692
1676982000000|2023-02-21 12:20:00|12224.4|12222.4|12218.6|12216.6|12229.2|12227.2|12217.5|12215.5|1187
1676982300000|2023-02-21 12:25:00|12218.7|12216.7|12226.2|12224.2|12227|12225|12215|12213|1075
1676982600000|2023-02-21 12:30:00|12226.1|12224.1|12232.9|12230.9|12237.5|12235.5|12224.5|12222.5|906
1676982900000|2023-02-21 12:35:00|12232.7|12230.7|12235.4|12233.4|12238.5|12236.5|12231|12229|741
1676983200000|2023-02-21 12:40:00|12235.2|12233.2|12231.9|12229.9|12236.1|12234.1|12225.1|12223.1|681
1676983500000|2023-02-21 12:45:00|12232|12230|12238|12236|12240|12238|12231.1|12229.1|526
1676983800000|2023-02-21 12:50:00|12237.9|12235.9|12237.7|12235.7|12241.4|12239.4|12234.6|12232.6|783
1676984100000|2023-02-21 12:55:00|12237.6|12235.6|12229.6|12227.6|12238.7|12236.7|12229.4|12227.4|556
1676984400000|2023-02-21 13:00:00|12229.5|12227.5|12220.6|12218.6|12230.9|12228.9|12217.7|12215.7|1478
1676984700000|2023-02-21 13:05:00|12220.7|12218.7|12216.1|12214.1|12222|12220|12215.1|12213.1|969
1676985000000|2023-02-21 13:10:00|12216.2|12214.2|12218.1|12216.1|12225|12223|12213.2|12211.2|1271
1676985300000|2023-02-21 13:15:00|12218|12216|12224.9|12222.9|12227.5|12225.5|12216.1|12214.1|808
1676985600000|2023-02-21 13:20:00|12225.4|12223.4|12216.4|12214.4|12226|12224|12211.6|12209.6|1178
1676985900000|2023-02-21 13:25:00|12216.2|12214.2|12216|12214|12217.4|12215.4|12207.1|12205.1|1394
1676986200000|2023-02-21 13:30:00|12215.9|12213.9|12229.4|12227.4|12232.2|12230.2|12215.9|12213.9|1744
1676986500000|2023-02-21 13:35:00|12229.6|12227.6|12221.5|12219.5|12231.5|12229.5|12218.9|12216.9|1059
1676986800000|2023-02-21 13:40:00|12221.4|12219.4|12211.2|12209.2|12228.9|12226.9|12210.1|12208.1|1615
1676987100000|2023-02-21 13:45:00|12211.7|12209.7|12221|12219|12221.9|12219.9|12208.4|12206.4|1487
1676987400000|2023-02-21 13:50:00|12220.9|12218.9|12211.7|12209.7|12221.5|12219.5|12205.4|12203.4|1733
1676987700000|2023-02-21 13:55:00|12212.1|12210.1|12206.1|12204.1|12217.2|12215.2|12205.4|12203.4|1023
1676988000000|2023-02-21 14:00:00|12206|12204|12208.6|12206.6|12211.5|12209.5|12203.2|12201.2|1436
1676988300000|2023-02-21 14:05:00|12208.5|12206.5|12211|12209|12218|12216|12208.5|12206.5|1053
1676988600000|2023-02-21 14:10:00|12211.1|12209.1|12209.5|12207.5|12212.6|12210.6|12203.7|12201.7|1381
1676988900000|2023-02-21 14:15:00|12209.6|12207.6|12205.2|12203.2|12215.6|12213.6|12204.1|12202.1|1149
1676989200000|2023-02-21 14:20:00|12205.1|12203.1|12207.1|12205.1|12212|12210|12201.7|12199.7|1271
1676989500000|2023-02-21 14:25:00|12206.2|12204.2|12194.5|12192.5|12206.2|12204.2|12190.4|12188.4|3599
1676989800000|2023-02-21 14:30:00|12194|12193|12213.7|12212.7|12217.1|12216.1|12186|12185|13946
1676990100000|2023-02-21 14:35:00|12214.6|12213.6|12232|12231|12232.5|12231.5|12210.5|12209.5|9427
1676990400000|2023-02-21 14:40:00|12232.2|12231.2|12247.5|12246.5|12253.7|12252.7|12229.1|12228.1|8393
1676990700000|2023-02-21 14:45:00|12246.1|12245.1|12216.7|12215.7|12254.1|12253.1|12210.7|12209.7|14501
1676991000000|2023-02-21 14:50:00|12217.2|12216.2|12218.1|12217.1|12234|12233|12191.7|12190.7|12242
1676991300000|2023-02-21 14:55:00|12218|12217|12193.9|12192.9|12230|12229|12183.5|12182.5|10199
1676991600000|2023-02-21 15:00:00|12193.1|12192.1|12187.5|12186.5|12206.5|12205.5|12179.9|12178.9|9958
1676991900000|2023-02-21 15:05:00|12187.6|12186.6|12182.9|12181.9|12203.5|12202.5|12176.2|12175.2|8687
1676992200000|2023-02-21 15:10:00|12183|12182|12156|12155|12189.7|12188.7|12149.4|12148.4|12446
1676992500000|2023-02-21 15:15:00|12156.1|12155.1|12165.9|12164.9|12170.2|12169.2|12149.7|12148.7|7980
1676992800000|2023-02-21 15:20:00|12166|12165|12172.3|12171.3|12182.2|12181.2|12157.5|12156.5|6669
1676993100000|2023-02-21 15:25:00|12172.2|12171.2|12156.3|12155.3|12172.2|12171.2|12151.2|12150.2|7289
1676993400000|2023-02-21 15:30:00|12155.8|12154.8|12166.5|12165.5|12172.6|12171.6|12150.5|12149.5|6701
1676993700000|2023-02-21 15:35:00|12166.6|12165.6|12165.7|12164.7|12185.6|12184.6|12162.3|12161.3|6790
1676994000000|2023-02-21 15:40:00|12165.8|12164.8|12171.8|12170.8|12197.1|12196.1|12165|12164|8194
1676994300000|2023-02-21 15:45:00|12171.6|12170.6|12164.3|12163.3|12184|12183|12156.6|12155.6|5942
1676994600000|2023-02-21 15:50:00|12164.2|12163.2|12155.1|12154.1|12171.6|12170.6|12151.5|12150.5|5051
1676994900000|2023-02-21 15:55:00|12155|12154|12156.3|12155.3|12161.5|12160.5|12150|12149|4186
1676995200000|2023-02-21 16:00:00|12156.8|12155.8|12158|12157|12173.3|12172.3|12156.5|12155.5|5033
1676995500000|2023-02-21 16:05:00|12158.1|12157.1|12142.7|12141.7|12158.7|12157.7|12142.5|12141.5|6775
1676995800000|2023-02-21 16:10:00|12142.8|12141.8|12152.1|12151.1|12152.2|12151.2|12137.5|12136.5|5563
1676996100000|2023-02-21 16:15:00|12152|12151|12139|12138|12156.5|12155.5|12134.3|12133.3|5259
1676996400000|2023-02-21 16:20:00|12138.8|12137.8|12137.5|12136.5|12145|12144|12134.3|12133.3|3748
1676996700000|2023-02-21 16:25:00|12137.3|12136.3|12130.2|12129.2|12146.3|12145.3|12125|12124|6067
1676997000000|2023-02-21 16:30:00|12130.3|12129.3|12125.6|12124.6|12137.5|12136.5|12115.6|12114.6|7625
1676997300000|2023-02-21 16:35:00|12125.5|12124.5|12123.6|12122.6|12140.5|12139.5|12123.6|12122.6|6229
1676997600000|2023-02-21 16:40:00|12122.4|12121.4|12137.7|12136.7|12142.2|12141.2|12117.7|12116.7|4621
1676997900000|2023-02-21 16:45:00|12137.4|12136.4|12134.9|12133.9|12143.2|12142.2|12131.1|12130.1|3616
1676998200000|2023-02-21 16:50:00|12135.1|12134.1|12125.7|12124.7|12135.4|12134.4|12120.8|12119.8|3404
1676998500000|2023-02-21 16:55:00|12125.6|12124.6|12118.9|12117.9|12130.2|12129.2|12113.8|12112.8|3589
1676998800000|2023-02-21 17:00:00|12118.8|12117.8|12117.8|12116.8|12126.4|12125.4|12113.6|12112.6|3166
1676999100000|2023-02-21 17:05:00|12117.9|12116.9|12126.8|12125.8|12132.8|12131.8|12117.9|12116.9|2953
1676999400000|2023-02-21 17:10:00|12126.7|12125.7|12119.7|12118.7|12127.7|12126.7|12111.7|12110.7|3154
1676999700000|2023-02-21 17:15:00|12119.9|12118.9|12127.7|12126.7|12128.2|12127.2|12112.9|12111.9|3340
1677000000000|2023-02-21 17:20:00|12127.8|12126.8|12123.8|12122.8|12132.4|12131.4|12120.4|12119.4|2426
1677000300000|2023-02-21 17:25:00|12123.7|12122.7|12113.4|12112.4|12124.2|12123.2|12111.1|12110.1|3299
1677000600000|2023-02-21 17:30:00|12113.6|12112.6|12123.2|12122.2|12124.7|12123.7|12109.6|12108.6|3125
1677000900000|2023-02-21 17:35:00|12122.9|12121.9|12123.4|12122.4|12129.7|12128.7|12115.3|12114.3|2572
1677001200000|2023-02-21 17:40:00|12123.3|12122.3|12122.7|12121.7|12131.6|12130.6|12117.4|12116.4|2268
1677001500000|2023-02-21 17:45:00|12122.8|12121.8|12128.7|12127.7|12130.4|12129.4|12117.8|12116.8|2159
1677001800000|2023-02-21 17:50:00|12128.6|12127.6|12136.2|12135.2|12139.3|12138.3|12126.3|12125.3|2911
1677002100000|2023-02-21 17:55:00|12136.3|12135.3|12139.3|12138.3|12142.7|12141.7|12131.4|12130.4|2315
1677002400000|2023-02-21 18:00:00|12139|12138|12140.3|12139.3|12142.3|12141.3|12133.3|12132.3|2400
1677002700000|2023-02-21 18:05:00|12139.8|12138.8|12126.3|12125.3|12142.1|12141.1|12124.7|12123.7|2954
1677003000000|2023-02-21 18:10:00|12126.2|12125.2|12116.5|12115.5|12127.7|12126.7|12114.6|12113.6|3452
1677003300000|2023-02-21 18:15:00|12116.3|12115.3|12116.8|12115.8|12123.5|12122.5|12113.1|12112.1|2571
1677003600000|2023-02-21 18:20:00|12116.7|12115.7|12117.3|12116.3|12126.1|12125.1|12113.6|12112.6|1866
1677003900000|2023-02-21 18:25:00|12117.5|12116.5|12114.5|12113.5|12120.7|12119.7|12105|12104|4484
1677004200000|2023-02-21 18:30:00|12114.6|12113.6|12103.6|12102.6|12115.2|12114.2|12103|12102|3570
1677004500000|2023-02-21 18:35:00|12103.5|12102.5|12103.6|12102.6|12109.6|12108.6|12102.6|12101.6|2533
1677004800000|2023-02-21 18:40:00|12103.5|12102.5|12109.7|12108.7|12113|12112|12101|12100|3080
1677005100000|2023-02-21 18:45:00|12110|12109|12108.3|12107.3|12119.1|12118.1|12107.5|12106.5|2508
1677005400000|2023-02-21 18:50:00|12108.6|12107.6|12104.8|12103.8|12109.3|12108.3|12101.6|12100.6|2401
1677005700000|2023-02-21 18:55:00|12104.7|12103.7|12105.8|12104.8|12106.6|12105.6|12100.5|12099.5|1845
1677006000000|2023-02-21 19:00:00|12106|12105|12098.6|12097.6|12106.7|12105.7|12094|12093|3898
1677006300000|2023-02-21 19:05:00|12098.8|12097.8|12092.3|12091.3|12101.6|12100.6|12090.2|12089.2|3357
1677006600000|2023-02-21 19:10:00|12092.5|12091.5|12089.8|12088.8|12093.7|12092.7|12085.5|12084.5|5170
1677006900000|2023-02-21 19:15:00|12089.7|12088.7|12077.2|12076.2|12093.7|12092.7|12076.6|12075.6|4127
1677007200000|2023-02-21 19:20:00|12077.8|12076.8|12078.4|12077.4|12082.9|12081.9|12075|12074|4242
1677007500000|2023-02-21 19:25:00|12078.3|12077.3|12087.6|12086.6|12095.6|12094.6|12076.8|12075.8|4650
1677007800000|2023-02-21 19:30:00|12088.5|12087.5|12101.3|12100.3|12101.6|12100.6|12084.1|12083.1|4453
1677008100000|2023-02-21 19:35:00|12101.4|12100.4|12100.9|12099.9|12105.4|12104.4|12090.5|12089.5|3681
1677008400000|2023-02-21 19:40:00|12100.6|12099.6|12105.9|12104.9|12108.9|12107.9|12086.4|12085.4|4883
1677008700000|2023-02-21 19:45:00|12106|12105|12104.8|12103.8|12113.4|12112.4|12100|12099|2997
1677009000000|2023-02-21 19:50:00|12104.6|12103.6|12097.9|12096.9|12104.8|12103.8|12093.1|12092.1|2522
1677009300000|2023-02-21 19:55:00|12098|12097|12092.4|12091.4|12102.6|12101.6|12085.1|12084.1|2810
1677009600000|2023-02-21 20:00:00|12092.6|12091.6|12107.6|12106.6|12107.6|12106.6|12086.4|12085.4|3322
1677009900000|2023-02-21 20:05:00|12107.1|12106.1|12086.1|12085.1|12109.6|12108.6|12084.9|12083.9|3391
1677010200000|2023-02-21 20:10:00|12086.4|12085.4|12079.1|12078.1|12088.6|12087.6|12077.5|12076.5|3662
1677010500000|2023-02-21 20:15:00|12079.3|12078.3|12079.1|12078.1|12085.1|12084.1|12073.8|12072.8|2954
1677010800000|2023-02-21 20:20:00|12079.4|12078.4|12086.1|12085.1|12088.6|12087.6|12070.9|12069.9|3610
1677011100000|2023-02-21 20:25:00|12086.3|12085.3|12078.6|12077.6|12088|12087|12070.3|12069.3|3924
1677011400000|2023-02-21 20:30:00|12078.4|12077.4|12094.4|12093.4|12096.4|12095.4|12078|12077|5213
1677011700000|2023-02-21 20:35:00|12094.1|12093.1|12076.8|12075.8|12096.1|12095.1|12072.1|12071.1|3981
1677012000000|2023-02-21 20:40:00|12075.9|12074.9|12079.8|12078.8|12080.8|12079.8|12068.8|12067.8|4280
1677012300000|2023-02-21 20:45:00|12079.9|12078.9|12087.4|12086.4|12093|12092|12078.3|12077.3|4738
1677012600000|2023-02-21 20:50:00|12087.6|12086.6|12070.3|12069.3|12094.1|12093.1|12066|12065|9382
1677012900000|2023-02-21 20:55:00|12070.4|12069.4|12065.6|12064.6|12078.5|12077.5|12059.5|12058.5|18968
1677013200000|2023-02-21 21:00:00|12065.4|12064.4|12084.2|12082.2|12084.3|12082.3|12065.4|12063.7|6819
1677013500000|2023-02-21 21:05:00|12084.3|12082.3|12076.8|12074.8|12086.2|12084.2|12075.7|12073.7|2192
1677013800000|2023-02-21 21:10:00|12076.9|12074.9|12080|12078|12083|12081|12076.9|12074.9|1480
1677014100000|2023-02-21 21:15:00|12079.8|12077.8|12076.3|12074.3|12080.8|12078.8|12074.9|12072.9|461
1677014400000|2023-02-21 21:20:00|12076.4|12074.4|12080.2|12078.2|12084.4|12082.4|12073.3|12071.3|728
1677014700000|2023-02-21 21:25:00|12080|12078|12079.5|12077.5|12083.7|12081.7|12079.3|12077.3|297
1677015000000|2023-02-21 21:30:00|12079.7|12077.7|12078.4|12076.4|12082.9|12080.9|12078|12076|271
1677015300000|2023-02-21 21:35:00|12078.5|12076.5|12077.2|12075.2|12080.5|12078.5|12076.3|12074.3|212
1677015600000|2023-02-21 21:40:00|12077|12075|12076.3|12074.3|12078.9|12076.9|12074.9|12072.9|245
1677015900000|2023-02-21 21:45:00|12076.5|12074.5|12077.7|12075.7|12079.2|12077.2|12075.3|12073.3|248
1677016200000|2023-02-21 21:50:00|12077.5|12075.5|12079.9|12077.9|12080.2|12078.2|12077.2|12075.2|209
1677016500000|2023-02-21 21:55:00|12079.8|12077.8|12081|12076|12082.2|12080.2|12078.8|12075.9|354
1677016800000|2023-02-21 22:00:00|12081.2|12076.2|12081.6|12076.6|12081.6|12076.6|12080.6|12075.6|1
1677017100000|2023-02-21 22:05:00|12081.4|12076.4|12080.6|12075.6|12081.5|12076.5|12080.4|12075.4|0
1677017400000|2023-02-21 22:10:00|12080.4|12075.4|12081.2|12076.2|12081.2|12076.2|12079.3|12074.3|0
1677017700000|2023-02-21 22:15:00|12081|12076|12080.6|12075.6|12081.2|12076.2|12080.5|12075.5|0
1677018000000|2023-02-21 22:20:00|12080.5|12075.5|12080.9|12075.9|12081.5|12076.5|12080.3|12075.3|0
1677018300000|2023-02-21 22:25:00|12081.1|12076.1|12080.8|12075.8|12081.1|12076.1|12080.2|12075.2|0
1677018600000|2023-02-21 22:30:00|12080.7|12075.7|12080.5|12075.5|12080.8|12075.8|12080|12075|0
1677018900000|2023-02-21 22:35:00|12080|12075|12081.2|12076.2|12081.2|12076.2|12079.9|12074.9|0
1677019200000|2023-02-21 22:40:00|12081.3|12076.3|12081.2|12076.2|12081.5|12076.5|12081.1|12076.1|0
1677019500000|2023-02-21 22:45:00|12081.3|12076.3|12080.6|12075.6|12081.5|12076.5|12080.6|12075.6|0
1677019800000|2023-02-21 22:50:00|12080.3|12075.3|12079.3|12074.3|12080.5|12075.5|12078.9|12073.9|0
1677020100000|2023-02-21 22:55:00|12079.8|12074.8|12083.7|12078.7|12084|12079|12078.8|12073.8|0
1677020400000|2023-02-21 23:00:00|12075.8|12073.8|12079.9|12077.9|12081.3|12079.3|12069.9|12067.9|776
1677020700000|2023-02-21 23:05:00|12080.5|12078.5|12074.9|12072.9|12080.8|12078.8|12074.7|12072.7|371
1677021000000|2023-02-21 23:10:00|12075|12073|12072.9|12070.9|12077.2|12075.2|12071.3|12069.3|230
1677021300000|2023-02-21 23:15:00|12072.8|12070.8|12069.3|12067.3|12075.2|12073.2|12069.3|12067.3|260
1677021600000|2023-02-21 23:20:00|12068.4|12066.4|12073.7|12071.7|12075.8|12073.8|12067|12065|564
1677021900000|2023-02-21 23:25:00|12073.8|12071.8|12077.3|12075.3|12077.4|12075.4|12073.5|12071.5|169
1677022200000|2023-02-21 23:30:00|12077.2|12075.2|12071.7|12069.7|12080.3|12078.3|12071.2|12069.2|449
1677022500000|2023-02-21 23:35:00|12071.4|12069.4|12076.3|12074.3|12077.7|12075.7|12070.8|12068.8|166
1677022800000|2023-02-21 23:40:00|12076.2|12074.2|12078.4|12076.4|12078.8|12076.8|12072.3|12070.3|222
1677023100000|2023-02-21 23:45:00|12078.5|12076.5|12073.8|12071.8|12079.5|12077.5|12071.5|12069.5|328
1677023400000|2023-02-21 23:50:00|12073.7|12071.7|12075.9|12073.9|12079|12077|12073.3|12071.3|165
1677023700000|2023-02-21 23:55:00|12075.8|12073.8|12082|12080|12084.8|12082.8|12075.7|12073.7|458
1677024000000|2023-02-22 00:00:00|12082.2|12080.2|12088.5|12086.5|12090.9|12088.9|12081.2|12079.2|768
1677024300000|2023-02-22 00:05:00|12088.2|12086.2|12087.4|12085.4|12089.8|12087.8|12085.8|12083.8|306
1677024600000|2023-02-22 00:10:00|12087.7|12085.7|12082.9|12080.9|12087.7|12085.7|12078.9|12076.9|377
1677024900000|2023-02-22 00:15:00|12083|12081|12082.2|12080.2|12083.7|12081.7|12080.3|12078.3|214
1677025200000|2023-02-22 00:20:00|12082.3|12080.3|12081|12079|12082.5|12080.5|12078.2|12076.2|235
1677025500000|2023-02-22 00:25:00|12080.8|12078.8|12083.2|12081.2|12083.3|12081.3|12076.8|12074.8|305
1677025800000|2023-02-22 00:30:00|12083.3|12081.3|12079.7|12077.7|12090.7|12088.7|12079.7|12077.7|604
1677026100000|2023-02-22 00:35:00|12079.8|12077.8|12077.8|12075.8|12081.7|12079.7|12077|12075|360
1677026400000|2023-02-22 00:40:00|12077.7|12075.7|12079.5|12077.5|12081|12079|12076.3|12074.3|335
1677026700000|2023-02-22 00:45:00|12079.4|12077.4|12086.2|12084.2|12086.3|12084.3|12078.9|12076.9|280
1677027000000|2023-02-22 00:50:00|12086|12084|12086|12084|12087|12085|12082|12080|423
1677027300000|2023-02-22 00:55:00|12086.3|12084.3|12090|12088|12090.4|12088.4|12084.8|12082.8|415
1677027600000|2023-02-22 01:00:00|12090.3|12088.3|12085.5|12083.5|12090.5|12088.5|12084.7|12082.7|316
1677027900000|2023-02-22 01:05:00|12085.4|12083.4|12083.4|12081.4|12088.8|12086.8|12082.2|12080.2|308
1677028200000|2023-02-22 01:10:00|12083.5|12081.5|12087.5|12085.5|12087.7|12085.7|12080.8|12078.8|222
1677028500000|2023-02-22 01:15:00|12087.4|12085.4|12089.2|12087.2|12094.4|12092.4|12086.9|12084.9|587
1677028800000|2023-02-22 01:20:00|12089.3|12087.3|12089|12087|12093.3|12091.3|12089|12087|322
1677029100000|2023-02-22 01:25:00|12089.2|12087.2|12096.8|12094.8|12097.3|12095.3|12087.3|12085.3|511
1677029400000|2023-02-22 01:30:00|12096.7|12094.7|12091.4|12089.4|12097.7|12095.7|12089.9|12087.9|515
1677029700000|2023-02-22 01:35:00|12091.3|12089.3|12093.3|12091.3|12093.7|12091.7|12089.5|12087.5|339
1677030000000|2023-02-22 01:40:00|12092.4|12090.4|12088.2|12086.2|12092.8|12090.8|12086.4|12084.4|287
1677030300000|2023-02-22 01:45:00|12088.3|12086.3|12084.7|12082.7|12089.2|12087.2|12084.2|12082.2|210
1677030600000|2023-02-22 01:50:00|12084.5|12082.5|12085.5|12083.5|12087|12085|12082.4|12080.4|249
1677030900000|2023-02-22 01:55:00|12085.4|12083.4|12090.4|12088.4|12093.2|12091.2|12084.3|12082.3|307
1677031200000|2023-02-22 02:00:00|12090.2|12088.2|12089.2|12087.2|12094.3|12092.3|12088.7|12086.7|287
1677031500000|2023-02-22 02:05:00|12089.3|12087.3|12092.8|12090.8|12093.9|12091.9|12087.2|12085.2|296
1677031800000|2023-02-22 02:10:00|12092.9|12090.9|12086.9|12084.9|12093.3|12091.3|12086.3|12084.3|211
1677032100000|2023-02-22 02:15:00|12087|12085|12089.7|12087.7|12091|12089|12086.8|12084.8|140
1677032400000|2023-02-22 02:20:00|12089.8|12087.8|12094.7|12092.7|12096|12094|12089.5|12087.5|292
1677032700000|2023-02-22 02:25:00|12094.8|12092.8|12098.8|12096.8|12100.8|12098.8|12093|12091|663
1677033000000|2023-02-22 02:30:00|12098.7|12096.7|12098.3|12096.3|12099.9|12097.9|12094.5|12092.5|301
1677033300000|2023-02-22 02:35:00|12098.4|12096.4|12099.2|12097.2|12099.7|12097.7|12096.3|12094.3|185
1677033600000|2023-02-22 02:40:00|12098.9|12096.9|12105.8|12103.8|12106.5|12104.5|12098.9|12096.9|428
1677033900000|2023-02-22 02:45:00|12105.9|12103.9|12104.7|12102.7|12106.3|12104.3|12102.3|12100.3|338
1677034200000|2023-02-22 02:50:00|12104.8|12102.8|12108.5|12106.5|12110.3|12108.3|12102.7|12100.7|578
1677034500000|2023-02-22 02:55:00|12108.7|12106.7|12109.5|12107.5|12110.8|12108.8|12108.5|12106.5|425
1677034800000|2023-02-22 03:00:00|12109.4|12107.4|12106.5|12104.5|12109.9|12107.9|12104.2|12102.2|309
1677035100000|2023-02-22 03:05:00|12106.8|12104.8|12104.2|12102.2|12109.5|12107.5|12102.3|12100.3|205
1677035400000|2023-02-22 03:10:00|12103.9|12101.9|12105.3|12103.3|12105.9|12103.9|12103.2|12101.2|122
1677035700000|2023-02-22 03:15:00|12105.4|12103.4|12106.4|12104.4|12107.9|12105.9|12105.3|12103.3|127
1677036000000|2023-02-22 03:20:00|12106.5|12104.5|12106.8|12104.8|12108.5|12106.5|12106.4|12104.4|119
1677036300000|2023-02-22 03:25:00|12106.4|12104.4|12104.2|12102.2|12107|12105|12103.9|12101.9|74
1677036600000|2023-02-22 03:30:00|12104.4|12102.4|12100.9|12098.9|12105.7|12103.7|12100.8|12098.8|111
1677036900000|2023-02-22 03:35:00|12101.3|12099.3|12099.7|12097.7|12103.7|12101.7|12099.7|12097.7|220
1677037200000|2023-02-22 03:40:00|12099.5|12097.5|12102.9|12100.9|12103.2|12101.2|12099.5|12097.5|133
1677037500000|2023-02-22 03:45:00|12103.3|12101.3|12103.4|12101.4|12106.5|12104.5|12102.5|12100.5|211
1677037800000|2023-02-22 03:50:00|12103.7|12101.7|12105.7|12103.7|12106.3|12104.3|12103.3|12101.3|102
1677038100000|2023-02-22 03:55:00|12105.8|12103.8|12107.3|12105.3|12107.3|12105.3|12104.9|12102.9|102
1677038400000|2023-02-22 04:00:00|12108|12106|12104.4|12102.4|12108.5|12106.5|12104.2|12102.2|172
1677038700000|2023-02-22 04:05:00|12104.5|12102.5|12104.2|12102.2|12104.7|12102.7|12101.8|12099.8|109
1677039000000|2023-02-22 04:10:00|12104|12102|12103.4|12101.4|12104.5|12102.5|12103.2|12101.2|35
1677039300000|2023-02-22 04:15:00|12103.5|12101.5|12104.5|12102.5|12105.5|12103.5|12102.8|12100.8|72
1677039600000|2023-02-22 04:20:00|12104.4|12102.4|12100.9|12098.9|12104.8|12102.8|12100.3|12098.3|124
1677039900000|2023-02-22 04:25:00|12101|12099|12101.2|12099.2|12103.7|12101.7|12100.3|12098.3|108
1677040200000|2023-02-22 04:30:00|12101.3|12099.3|12098|12096|12101.3|12099.3|12096.8|12094.8|223
1677040500000|2023-02-22 04:35:00|12098.2|12096.2|12101.7|12099.7|12101.9|12099.9|12098|12096|90
1677040800000|2023-02-22 04:40:00|12101.8|12099.8|12098.9|12096.9|12101.8|12099.8|12097|12095|142
1677041100000|2023-02-22 04:45:00|12099|12097|12097.3|12095.3|12099.3|12097.3|12096.7|12094.7|144
1677041400000|2023-02-22 04:50:00|12097.4|12095.4|12094.4|12092.4|12097.5|12095.5|12090|12088|528
1677041700000|2023-02-22 04:55:00|12094.2|12092.2|12096.5|12094.5|12097.4|12095.4|12093.4|12091.4|106
1677042000000|2023-02-22 05:00:00|12096.7|12094.7|12092.8|12090.8|12096.7|12094.7|12092.3|12090.3|172
1677042300000|2023-02-22 05:05:00|12092.7|12090.7|12094.7|12092.7|12095.5|12093.5|12091.8|12089.8|93
1677042600000|2023-02-22 05:10:00|12094.8|12092.8|12090.5|12088.5|12095.7|12093.7|12089.7|12087.7|275
1677042900000|2023-02-22 05:15:00|12090.7|12088.7|12091.7|12089.7|12092.3|12090.3|12087.9|12085.9|248
1677043200000|2023-02-22 05:20:00|12091.5|12089.5|12090.2|12088.2|12092.3|12090.3|12089.5|12087.5|120
1677043500000|2023-02-22 05:25:00|12090|12088|12089.7|12087.7|12091.9|12089.9|12087.2|12085.2|317
1677043800000|2023-02-22 05:30:00|12089.8|12087.8|12091.4|12089.4|12092.5|12090.5|12089.4|12087.4|147
1677044100000|2023-02-22 05:35:00|12091.3|12089.3|12091.3|12089.3|12092.8|12090.8|12090.5|12088.5|110
1677044400000|2023-02-22 05:40:00|12091.4|12089.4|12095.3|12093.3|12095.3|12093.3|12090.2|12088.2|111
1677044700000|2023-02-22 05:45:00|12095.4|12093.4|12094.4|12092.4|12095.4|12093.4|12093.9|12091.9|67
1677045000000|2023-02-22 05:50:00|12094.5|12092.5|12090.4|12088.4|12094.7|12092.7|12088.7|12086.7|173
1677045300000|2023-02-22 05:55:00|12090.3|12088.3|12090|12088|12091.5|12089.5|12087.8|12085.8|136
1677045600000|2023-02-22 06:00:00|12089.5|12087.5|12092.2|12090.2|12094.9|12092.9|12088.4|12086.4|235
1677045900000|2023-02-22 06:05:00|12092|12090|12089.2|12087.2|12092.2|12090.2|12088.4|12086.4|164
1677046200000|2023-02-22 06:10:00|12089|12087|12092.7|12090.7|12094|12092|12088.9|12086.9|161
1677046500000|2023-02-22 06:15:00|12092.8|12090.8|12091.2|12089.2|12093.2|12091.2|12088.9|12086.9|121
1677046800000|2023-02-22 06:20:00|12091|12089|12089.4|12087.4|12091.2|12089.2|12088.5|12086.5|114
1677047100000|2023-02-22 06:25:00|12089.3|12087.3|12077.9|12075.9|12090.4|12088.4|12077.8|12075.8|651
1677047400000|2023-02-22 06:30:00|12078|12076|12080.9|12078.9|12084.5|12082.5|12078|12076|365
1677047700000|2023-02-22 06:35:00|12081|12079|12082.4|12080.4|12083.5|12081.5|12080.5|12078.5|153
1677048000000|2023-02-22 06:40:00|12082.3|12080.3|12085.9|12083.9|12086.7|12084.7|12082.2|12080.2|160
1677048300000|2023-02-22 06:45:00|12085.4|12083.4|12082.5|12080.5|12085.9|12083.9|12082|12080|142
1677048600000|2023-02-22 06:50:00|12082.7|12080.7|12084.7|12082.7|12085.7|12083.7|12082.4|12080.4|73
1677048900000|2023-02-22 06:55:00|12084.8|12082.8|12086.7|12084.7|12087.9|12085.9|12083.5|12081.5|168
1677049200000|2023-02-22 07:00:00|12086.5|12084.5|12092.3|12090.3|12093.9|12091.9|12085.7|12083.7|475
1677049500000|2023-02-22 07:05:00|12092.2|12090.2|12076.9|12074.9|12092.5|12090.5|12073.5|12071.5|650
1677049800000|2023-02-22 07:10:00|12076.8|12074.8|12092.2|12090.2|12093.5|12091.5|12075.8|12073.8|635
1677050100000|2023-02-22 07:15:00|12092.3|12090.3|12086.8|12084.8|12092.4|12090.4|12084.7|12082.7|381
1677050400000|2023-02-22 07:20:00|12086.7|12084.7|12095|12093|12096.8|12094.8|12084.9|12082.9|472
1677050700000|2023-02-22 07:25:00|12095.2|12093.2|12097.2|12095.2|12097.3|12095.3|12091.7|12089.7|245
1677051000000|2023-02-22 07:30:00|12096.9|12094.9|12099.9|12097.9|12100.5|12098.5|12093.9|12091.9|486
1677051300000|2023-02-22 07:35:00|12099.7|12097.7|12102.9|12100.9|12103.9|12101.9|12098.9|12096.9|435
1677051600000|2023-02-22 07:40:00|12102.8|12100.8|12104|12102|12108|12106|12101.7|12099.7|438
1677051900000|2023-02-22 07:45:00|12104.2|12102.2|12103.5|12101.5|12106.4|12104.4|12101.3|12099.3|300
1677052200000|2023-02-22 07:50:00|12103.7|12101.7|12103.4|12101.4|12104.9|12102.9|12099.3|12097.3|562
1677052500000|2023-02-22 07:55:00|12103.3|12101.3|12092.3|12090.3|12103.4|12101.4|12091.5|12089.5|545
1677052800000|2023-02-22 08:00:00|12092.4|12090.4|12089.4|12087.4|12101.3|12099.3|12085.7|12083.7|1087
1677053100000|2023-02-22 08:05:00|12089.3|12087.3|12094.4|12092.4|12112.7|12110.7|12088.2|12086.2|1674
1677053400000|2023-02-22 08:10:00|12094.5|12092.5|12089.7|12087.7|12094.9|12092.9|12084.2|12082.2|949
1677053700000|2023-02-22 08:15:00|12089.8|12087.8|12092.8|12090.8|12096.7|12094.7|12086.9|12084.9|737
1677054000000|2023-02-22 08:20:00|12092.9|12090.9|12086.4|12084.4|12096.9|12094.9|12085.5|12083.5|598
1677054300000|2023-02-22 08:25:00|12086.3|12084.3|12065.8|12063.8|12090.5|12088.5|12062.2|12060.2|2018
1677054600000|2023-02-22 08:30:00|12065.9|12063.9|12068|12066|12075.5|12073.5|12060.2|12058.2|1583
1677054900000|2023-02-22 08:35:00|12068.2|12066.2|12062.4|12060.4|12071.2|12069.2|12059.3|12057.3|998
1677055200000|2023-02-22 08:40:00|12062.3|12060.3|12037.8|12035.8|12063.9|12061.9|12034.8|12032.8|2274
1677055500000|2023-02-22 08:45:00|12037.7|12035.7|12042.7|12040.7|12048.3|12046.3|12032.2|12030.2|1327
1677055800000|2023-02-22 08:50:00|12042.8|12040.8|12055.2|12053.2|12059.9|12057.9|12042.2|12040.2|1385
1677056100000|2023-02-22 08:55:00|12055.3|12053.3|12063.4|12061.4|12065.5|12063.5|12053.7|12051.7|860
1677056400000|2023-02-22 09:00:00|12063.3|12061.3|12074.9|12072.9|12076.8|12074.8|12062.9|12060.9|1541
1677056700000|2023-02-22 09:05:00|12075|12073|12076.9|12074.9|12085.2|12083.2|12073|12071|1421
1677057000000|2023-02-22 09:10:00|12077|12075|12078.9|12076.9|12082.3|12080.3|12071.7|12069.7|833
1677057300000|2023-02-22 09:15:00|12078.8|12076.8|12073|12071|12079.8|12077.8|12066.8|12064.8|788
1677057600000|2023-02-22 09:20:00|12073.9|12071.9|12072.4|12070.4|12084.5|12082.5|12071.5|12069.5|837
1677057900000|2023-02-22 09:25:00|12072.3|12070.3|12066.9|12064.9|12075.4|12073.4|12065.8|12063.8|872
1677058200000|2023-02-22 09:30:00|12066.8|12064.8|12057.8|12055.8|12068.5|12066.5|12055.2|12053.2|987
1677058500000|2023-02-22 09:35:00|12057.7|12055.7|12054.4|12052.4|12059.3|12057.3|12038.5|12036.5|1711
1677058800000|2023-02-22 09:40:00|12054.3|12052.3|12057.3|12055.3|12059.7|12057.7|12048.3|12046.3|576
1677059100000|2023-02-22 09:45:00|12057.4|12055.4|12072.7|12070.7|12072.9|12070.9|12057.2|12055.2|700
1677059400000|2023-02-22 09:50:00|12072.5|12070.5|12084.4|12082.4|12086.9|12084.9|12072|12070|1187
1677059700000|2023-02-22 09:55:00|12084.3|12082.3|12077.4|12075.4|12089.2|12087.2|12074.5|12072.5|977
1677060000000|2023-02-22 10:00:00|12077.9|12075.9|12073|12071|12079.3|12077.3|12068.2|12066.2|580
1677060300000|2023-02-22 10:05:00|12072.9|12070.9|12067.4|12065.4|12080.4|12078.4|12066.5|12064.5|619
1677060600000|2023-02-22 10:10:00|12067.3|12065.3|12054.3|12052.3|12069.3|12067.3|12053.2|12051.2|749
1677060900000|2023-02-22 10:15:00|12054.4|12052.4|12066.9|12064.9|12069.4|12067.4|12054.2|12052.2|896
1677061200000|2023-02-22 10:20:00|12066.8|12064.8|12058.9|12056.9|12066.9|12064.9|12049.5|12047.5|867
1677061500000|2023-02-22 10:25:00|12058.8|12056.8|12059.5|12057.5|12067.2|12065.2|12058.3|12056.3|526
1677061800000|2023-02-22 10:30:00|12059.7|12057.7|12057.9|12055.9|12063.3|12061.3|12054.9|12052.9|493
1677062100000|2023-02-22 10:35:00|12057.8|12055.8|12064.5|12062.5|12065.2|12063.2|12056.5|12054.5|457
1677062400000|2023-02-22 10:40:00|12064.4|12062.4|12074.7|12072.7|12078.5|12076.5|12062.8|12060.8|848
1677062700000|2023-02-22 10:45:00|12074.5|12072.5|12070.7|12068.7|12081.3|12079.3|12069.9|12067.9|570
1677063000000|2023-02-22 10:50:00|12070.5|12068.5|12070.5|12068.5|12074.9|12072.9|12065.3|12063.3|377
1677063300000|2023-02-22 10:55:00|12070.4|12068.4|12069.7|12067.7|12071.8|12069.8|12065.8|12063.8|242
1677063600000|2023-02-22 11:00:00|12068.9|12066.9|12070.4|12068.4|12071.9|12069.9|12065.7|12063.7|287
1677063900000|2023-02-22 11:05:00|12070.5|12068.5|12070.5|12068.5|12073.9|12071.9|12066.2|12064.2|327
1677064200000|2023-02-22 11:10:00|12070.4|12068.4|12059.9|12057.9|12070.9|12068.9|12058.7|12056.7|544
1677064500000|2023-02-22 11:15:00|12059.8|12057.8|12061.4|12059.4|12067.2|12065.2|12056.2|12054.2|614
1677064800000|2023-02-22 11:20:00|12061.5|12059.5|12061.5|12059.5|12063.5|12061.5|12054.2|12052.2|530
1677065100000|2023-02-22 11:25:00|12061.4|12059.4|12051.2|12049.2|12063.3|12061.3|12048.7|12046.7|903
1677065400000|2023-02-22 11:30:00|12051.3|12049.3|12043.7|12041.7|12056|12054|12038.9|12036.9|810
1677065700000|2023-02-22 11:35:00|12043.8|12041.8|12036.9|12034.9|12048.7|12046.7|12031.8|12029.8|1292
1677066000000|2023-02-22 11:40:00|12037.4|12035.4|12040.5|12038.5|12041.4|12039.4|12035|12033|835
1677066300000|2023-02-22 11:45:00|12040.7|12038.7|12038.7|12036.7|12048.9|12046.9|12034.2|12032.2|957
1677066600000|2023-02-22 11:50:00|12038.5|12036.5|12058.4|12056.4|12060.4|12058.4|12038.5|12036.5|1369
1677066900000|2023-02-22 11:55:00|12058.5|12056.5|12063.5|12061.5|12064.5|12062.5|12057.2|12055.2|689
1677067200000|2023-02-22 12:00:00|12064.4|12062.4|12066|12064|12071|12069|12058.4|12056.4|931
1677067500000|2023-02-22 12:05:00|12066.2|12064.2|12077.7|12075.7|12084.8|12082.8|12062.9|12060.9|2296
1677067800000|2023-02-22 12:10:00|12076.9|12074.9|12078.2|12076.2|12079.7|12077.7|12074.3|12072.3|775
1677068100000|2023-02-22 12:15:00|12078.3|12076.3|12084.2|12082.2|12084.5|12082.5|12074|12072|1066
1677068400000|2023-02-22 12:20:00|12084.3|12082.3|12106.4|12104.4|12108.2|12106.2|12082.8|12080.8|2847
1677068700000|2023-02-22 12:25:00|12106.3|12104.3|12109|12107|12114.7|12112.7|12102.8|12100.8|1825
1677069000000|2023-02-22 12:30:00|12108.8|12106.8|12114.9|12112.9|12117.8|12115.8|12105.8|12103.8|1539
1677069300000|2023-02-22 12:35:00|12114.8|12112.8|12115.3|12113.3|12128.5|12126.5|12114.7|12112.7|2509
1677069600000|2023-02-22 12:40:00|12115.2|12113.2|12111.8|12109.8|12130.2|12128.2|12111.5|12109.5|1937
1677069900000|2023-02-22 12:45:00|12111.9|12109.9|12110.4|12108.4|12114.9|12112.9|12108|12106|1373
1677070200000|2023-02-22 12:50:00|12110.9|12108.9|12106.2|12104.2|12111.3|12109.3|12104.4|12102.4|924
1677070500000|2023-02-22 12:55:00|12106.3|12104.3|12112|12110|12116.4|12114.4|12105.3|12103.3|1151
1677070800000|2023-02-22 13:00:00|12112.2|12110.2|12105.3|12103.3|12115.5|12113.5|12102.8|12100.8|1513
1677071100000|2023-02-22 13:05:00|12105.4|12103.4|12102.3|12100.3|12105.8|12103.8|12098|12096|1473
1677071400000|2023-02-22 13:10:00|12102.2|12100.2|12098.3|12096.3|12103.2|12101.2|12093.5|12091.5|1031
1677071700000|2023-02-22 13:15:00|12098.5|12096.5|12100.8|12098.8|12110.8|12108.8|12096.8|12094.8|1136
1677072000000|2023-02-22 13:20:00|12100.2|12098.2|12106.2|12104.2|12108.3|12106.3|12099.5|12097.5|818
1677072300000|2023-02-22 13:25:00|12106.3|12104.3|12087.9|12085.9|12107.3|12105.3|12086.5|12084.5|1600
1677072600000|2023-02-22 13:30:00|12087.8|12085.8|12103.4|12101.4|12104.5|12102.5|12087.3|12085.3|1560
1677072900000|2023-02-22 13:35:00|12103.3|12101.3|12093|12091|12103.7|12101.7|12092.2|12090.2|975
1677073200000|2023-02-22 13:40:00|12092.9|12090.9|12091.5|12089.5|12097.5|12095.5|12090.4|12088.4|736
1677073500000|2023-02-22 13:45:00|12091.4|12089.4|12094.5|12092.5|12097|12095|12091.2|12089.2|706
1677073800000|2023-02-22 13:50:00|12094.4|12092.4|12103|12101|12106.9|12104.9|12092.9|12090.9|1213
1677074100000|2023-02-22 13:55:00|12102.9|12100.9|12098.7|12096.7|12104|12102|12094.4|12092.4|1233
1677074400000|2023-02-22 14:00:00|12098|12096|12096.8|12094.8|12103.5|12101.5|12089.4|12087.4|1583
1677074700000|2023-02-22 14:05:00|12096.9|12094.9|12096.4|12094.4|12103|12101|12096.2|12094.2|1140
1677075000000|2023-02-22 14:10:00|12096.3|12094.3|12090.8|12088.8|12099|12097|12089.9|12087.9|946
1677075300000|2023-02-22 14:15:00|12090.9|12088.9|12092.8|12090.8|12094.8|12092.8|12088.3|12086.3|962
1677075600000|2023-02-22 14:20:00|12092.5|12090.5|12098.7|12096.7|12100.7|12098.7|12092.3|12090.3|1030
1677075900000|2023-02-22 14:25:00|12097.8|12095.8|12088.5|12086.5|12097.8|12095.8|12086.5|12084.5|2399
1677076200000|2023-02-22 14:30:00|12087.9|12085.9|12104.3|12103.3|12120.8|12119.8|12083|12082|14503
1677076500000|2023-02-22 14:35:00|12104|12103|12115.2|12114.2|12118.3|12117.3|12086.5|12085.5|11132
1677076800000|2023-02-22 14:40:00|12116|12115|12120.8|12119.8|12130|12129|12107.3|12106.3|8937
1677077100000|2023-02-22 14:45:00|12121|12120|12132|12131|12141.7|12140.7|12118.7|12117.7|9730
1677077400000|2023-02-22 14:50:00|12132.3|12131.3|12106.8|12105.8|12135.3|12134.3|12101.7|12100.7|9156
1677077700000|2023-02-22 14:55:00|12106.3|12105.3|12090|12089|12108.9|12107.9|12087.3|12086.3|7438
1677078000000|2023-02-22 15:00:00|12089.5|12088.5|12061.4|12060.4|12093.2|12092.2|12059.7|12058.7|11005
1677078300000|2023-02-22 15:05:00|12061.3|12060.3|12053.7|12052.7|12072.9|12071.9|12051.8|12050.8|9254
1677078600000|2023-02-22 15:10:00|12053.5|12052.5|12026.5|12025.5|12053.7|12052.7|12019.4|12018.4|14568
1677078900000|2023-02-22 15:15:00|12026.7|12025.7|12017.5|12016.5|12031|12030|12008.2|12007.2|12342
1677079200000|2023-02-22 15:20:00|12017.3|12016.3|12047.9|12046.9|12051.2|12050.2|12016.3|12015.3|10605
1677079500000|2023-02-22 15:25:00|12047.5|12046.5|12026.9|12025.9|12055.9|12054.9|12026.8|12025.8|8327
1677079800000|2023-02-22 15:30:00|12026.7|12025.7|12005.4|12004.4|12033.4|12032.4|12001.5|12000.5|10425
1677080100000|2023-02-22 15:35:00|12005.7|12004.7|12012.5|12011.5|12026.3|12025.3|12005|12004|6762
1677080400000|2023-02-22 15:40:00|12012.8|12011.8|12039.4|12038.4|12042.2|12041.2|12012.8|12011.8|6376
1677080700000|2023-02-22 15:45:00|12039.3|12038.3|12048.8|12047.8|12053.3|12052.3|12037.5|12036.5|6400
1677081000000|2023-02-22 15:50:00|12048.9|12047.9|12061.3|12060.3|12065.8|12064.8|12043.5|12042.5|6839
1677081300000|2023-02-22 15:55:00|12061.5|12060.5|12067.4|12066.4|12079.7|12078.7|12058.2|12057.2|7587
1677081600000|2023-02-22 16:00:00|12067.5|12066.5|12070.8|12069.8|12080.5|12079.5|12063.8|12062.8|5210
1677081900000|2023-02-22 16:05:00|12071.4|12070.4|12074.3|12073.3|12081.7|12080.7|12063|12062|4526
1677082200000|2023-02-22 16:10:00|12074.2|12073.2|12054|12053|12077.2|12076.2|12049.9|12048.9|5605
1677082500000|2023-02-22 16:15:00|12054.3|12053.3|12055.4|12054.4|12056.3|12055.3|12044|12043|3710
1677082800000|2023-02-22 16:20:00|12055.8|12054.8|12070.3|12069.3|12076.7|12075.7|12055.8|12054.8|5463
1677083100000|2023-02-22 16:25:00|12070.2|12069.2|12056.8|12055.8|12072.5|12071.5|12053.8|12052.8|3727
1677083400000|2023-02-22 16:30:00|12056.9|12055.9|12073.9|12072.9|12075|12074|12053.7|12052.7|3513
1677083700000|2023-02-22 16:35:00|12073.8|12072.8|12053.8|12052.8|12084.8|12083.8|12051.3|12050.3|5973
1677084000000|2023-02-22 16:40:00|12054|12053|12067.5|12066.5|12070|12069|12052.8|12051.8|4104
1677084300000|2023-02-22 16:45:00|12067.4|12066.4|12053|12052|12070.3|12069.3|12047.3|12046.3|3981
1677084600000|2023-02-22 16:50:00|12053.2|12052.2|12055.4|12054.4|12070.2|12069.2|12050.7|12049.7|3432
1677084900000|2023-02-22 16:55:00|12055.5|12054.5|12076.2|12075.2|12077.2|12076.2|12051|12050|3531
1677085200000|2023-02-22 17:00:00|12076|12075|12067.4|12066.4|12077.5|12076.5|12058.4|12057.4|3691
1677085500000|2023-02-22 17:05:00|12067.5|12066.5|12069.8|12068.8|12082.5|12081.5|12066.8|12065.8|4166
1677085800000|2023-02-22 17:10:00|12069.9|12068.9|12063|12062|12071|12070|12057|12056|3142
1677086100000|2023-02-22 17:15:00|12063.2|12062.2|12087.7|12086.7|12091.5|12090.5|12063|12062|5120
1677086400000|2023-02-22 17:20:00|12087.5|12086.5|12093.8|12092.8|12094|12093|12083.5|12082.5|3234
1677086700000|2023-02-22 17:25:00|12094|12093|12089.3|12088.3|12102.5|12101.5|12088.8|12087.8|4166
1677087000000|2023-02-22 17:30:00|12089.5|12088.5|12097.7|12096.7|12102.5|12101.5|12089.5|12088.5|2863
1677087300000|2023-02-22 17:35:00|12097.8|12096.8|12105.5|12104.5|12110.6|12109.6|12094.3|12093.3|4171
1677087600000|2023-02-22 17:40:00|12106.1|12105.1|12113.8|12112.8|12117|12116|12103.5|12102.5|4081
1677087900000|2023-02-22 17:45:00|12114|12113|12107.7|12106.7|12119.3|12118.3|12104.2|12103.2|3691
1677088200000|2023-02-22 17:50:00|12107.6|12106.6|12106.3|12105.3|12110.5|12109.5|12101.1|12100.1|2878
1677088500000|2023-02-22 17:55:00|12106.5|12105.5|12104.7|12103.7|12110.5|12109.5|12101|12100|2410
1677088800000|2023-02-22 18:00:00|12104.4|12103.4|12107.4|12106.4|12108.5|12107.5|12094.9|12093.9|4290
1677089100000|2023-02-22 18:05:00|12107.1|12106.1|12120|12119|12121.9|12120.9|12105.7|12104.7|3505
1677089400000|2023-02-22 18:10:00|12119.9|12118.9|12112.6|12111.6|12122.1|12121.1|12107.7|12106.7|2280
1677089700000|2023-02-22 18:15:00|12113.2|12112.2|12117.2|12116.2|12120.7|12119.7|12111.5|12110.5|1850
1677090000000|2023-02-22 18:20:00|12117.1|12116.1|12124.9|12123.9|12126.7|12125.7|12114|12113|2655
1677090300000|2023-02-22 18:25:00|12124.7|12123.7|12133.5|12132.5|12137.4|12136.4|12123.7|12122.7|2777
1677090600000|2023-02-22 18:30:00|12134|12133|12123.9|12122.9|12137.2|12136.2|12115.5|12114.5|3819
1677090900000|2023-02-22 18:35:00|12123.6|12122.6|12136.7|12135.7|12139.1|12138.1|12115.5|12114.5|2863
1677091200000|2023-02-22 18:40:00|12136.9|12135.9|12135.5|12134.5|12139.1|12138.1|12131|12130|1711
1677091500000|2023-02-22 18:45:00|12135.2|12134.2|12130.1|12129.1|12136.9|12135.9|12122.1|12121.1|2273
1677091800000|2023-02-22 18:50:00|12130.2|12129.2|12111.5|12110.5|12130.5|12129.5|12106.2|12105.2|3256
1677092100000|2023-02-22 18:55:00|12111.6|12110.6|12119.4|12118.4|12124.5|12123.5|12111.2|12110.2|2127
1677092400000|2023-02-22 19:00:00|12119.5|12118.5|12130.2|12129.2|12142.5|12141.5|12070|12069|19724
1677092700000|2023-02-22 19:05:00|12130.1|12129.1|12132.1|12131.1|12160.5|12159.5|12104.1|12103.1|15424
1677093000000|2023-02-22 19:10:00|12131.7|12130.7|12095.6|12094.6|12146.9|12145.9|12079.2|12078.2|11612
1677093300000|2023-02-22 19:15:00|12095.7|12094.7|12109.5|12108.5|12111.5|12110.5|12059.1|12058.1|11207
1677093600000|2023-02-22 19:20:00|12109.6|12108.6|12091.2|12090.2|12127.7|12126.7|12083.3|12082.3|7919
1677093900000|2023-02-22 19:25:00|12092.4|12091.4|12086.9|12085.9|12101.8|12100.8|12075.4|12074.4|5910
1677094200000|2023-02-22 19:30:00|12086.4|12085.4|12065.6|12064.6|12088.8|12087.8|12052.7|12051.7|9528
1677094500000|2023-02-22 19:35:00|12065.4|12064.4|12068.9|12067.9|12085.6|12084.6|12058.3|12057.3|7396
1677094800000|2023-02-22 19:40:00|12069.1|12068.1|12064.7|12063.7|12075.7|12074.7|12042.7|12041.7|6389
1677095100000|2023-02-22 19:45:00|12064.4|12063.4|12093.9|12092.9|12096.9|12095.9|12045.9|12044.9|6558
1677095400000|2023-02-22 19:50:00|12093.2|12092.2|12061.4|12060.4|12098.7|12097.7|12059.7|12058.7|6919
1677095700000|2023-02-22 19:55:00|12060.9|12059.9|12033.2|12032.2|12060.9|12059.9|12030.4|12029.4|8310
1677096000000|2023-02-22 20:00:00|12033.7|12032.7|12036.7|12035.7|12043.9|12042.9|12024.2|12023.2|6239
1677096300000|2023-02-22 20:05:00|12036.9|12035.9|12047.6|12046.6|12050.4|12049.4|12030.7|12029.7|5082
1677096600000|2023-02-22 20:10:00|12047.7|12046.7|12043.6|12042.6|12059.4|12058.4|12037.1|12036.1|5621
1677096900000|2023-02-22 20:15:00|12043.4|12042.4|12051.1|12050.1|12067.7|12066.7|12038.9|12037.9|5358
1677097200000|2023-02-22 20:20:00|12050.9|12049.9|12067.1|12066.1|12070.9|12069.9|12036.2|12035.2|6492
1677097500000|2023-02-22 20:25:00|12066.9|12065.9|12043.4|12042.4|12074.9|12073.9|12043.2|12042.2|6643
1677097800000|2023-02-22 20:30:00|12043.3|12042.3|12056.7|12055.7|12061.7|12060.7|12034.4|12033.4|5319
1677098100000|2023-02-22 20:35:00|12056.6|12055.6|12031.2|12030.2|12063.2|12062.2|12028.9|12027.9|5379
1677098400000|2023-02-22 20:40:00|12030.6|12029.6|12034.3|12033.3|12048.1|12047.1|12026.3|12025.3|6335
1677098700000|2023-02-22 20:45:00|12034.4|12033.4|12042.3|12041.3|12047.3|12046.3|12025.8|12024.8|5586
1677099000000|2023-02-22 20:50:00|12042.1|12041.1|12048.7|12047.7|12056.3|12055.3|12018.3|12017.3|8778
1677099300000|2023-02-22 20:55:00|12048.8|12047.8|12071.9|12070.9|12073.2|12072.2|12038.6|12037.6|13982
1677099600000|2023-02-22 21:00:00|12072.6|12071.6|12079.8|12077.8|12081|12079|12066.9|12064.9|5140
1677099900000|2023-02-22 21:05:00|12079.9|12077.9|12076.9|12074.9|12086.9|12084.9|12076.6|12074.6|3217
1677100200000|2023-02-22 21:10:00|12077|12075|12074.4|12072.4|12082.5|12080.5|12073.4|12071.4|1610
1677100500000|2023-02-22 21:15:00|12074.5|12072.5|12071.5|12069.5|12077.3|12075.3|12071|12069|681
1677100800000|2023-02-22 21:20:00|12071.6|12069.6|12078.4|12076.4|12079.8|12077.8|12070.6|12068.6|498
1677101100000|2023-02-22 21:25:00|12078.5|12076.5|12075.5|12073.5|12080.6|12078.6|12074.5|12072.5|333
1677101400000|2023-02-22 21:30:00|12075.6|12073.6|12069.9|12067.9|12076|12074|12062.8|12060.8|1446
1677101700000|2023-02-22 21:35:00|12070|12068|12074|12072|12076.8|12074.8|12068|12066|339
1677102000000|2023-02-22 21:40:00|12073.5|12071.5|12074.9|12072.9|12076|12074|12070.8|12068.8|277
1677102300000|2023-02-22 21:45:00|12075.1|12073.1|12072.5|12070.5|12078.4|12076.4|12070.6|12068.6|353
1677102600000|2023-02-22 21:50:00|12072.6|12070.6|12144.9|12142.9|12147.8|12145.8|12072.5|12070.5|4560
1677102900000|2023-02-22 21:55:00|12144.5|12142.5|12137|12132|12144.6|12142.6|12130.3|12128.3|1523
1677103200000|2023-02-22 22:00:00|12136.8|12131.8|12134.6|12129.6|12138|12133|12131.9|12126.9|6
1677103500000|2023-02-22 22:05:00|12134.8|12129.8|12134|12129|12136.3|12131.3|12133.4|12128.4|0
1677103800000|2023-02-22 22:10:00|12134.1|12129.1|12142.8|12137.8|12143.6|12138.6|12133.7|12128.7|0
1677104100000|2023-02-22 22:15:00|12142.9|12137.9|12140.9|12135.9|12143.4|12138.4|12139.2|12134.2|0
1677104400000|2023-02-22 22:20:00|12141|12136|12141.7|12136.7|12142.5|12137.5|12140.8|12135.8|0
1677104700000|2023-02-22 22:25:00|12142|12137|12141.2|12136.2|12142.8|12137.8|12140.1|12135.1|0
1677105000000|2023-02-22 22:30:00|12142.1|12137.1|12141.8|12136.8|12143.2|12138.2|12140.6|12135.6|0
1677105300000|2023-02-22 22:35:00|12141.1|12136.1|12142.4|12137.4|12143.1|12138.1|12141.1|12136.1|0
1677105600000|2023-02-22 22:40:00|12142.3|12137.3|12140.9|12135.9|12143.1|12138.1|12140.1|12135.1|0
1677105900000|2023-02-22 22:45:00|12140.8|12135.8|12141.7|12136.7|12142.3|12137.3|12140.7|12135.7|0
1677106200000|2023-02-22 22:50:00|12141.8|12136.8|12141.7|12136.7|12142|12137|12140.3|12135.3|0
1677106500000|2023-02-22 22:55:00|12141.5|12136.5|12140.6|12135.6|12142.2|12137.2|12140.6|12135.6|0
1677106800000|2023-02-22 23:00:00|12145.9|12143.9|12127.5|12125.5|12147.9|12145.9|12126.6|12124.6|1456
1677107100000|2023-02-22 23:05:00|12127.4|12125.4|12124|12122|12128.6|12126.6|12120.8|12118.8|943
1677107400000|2023-02-22 23:10:00|12124.1|12122.1|12126.6|12124.6|12127.8|12125.8|12122.8|12120.8|286
1677107700000|2023-02-22 23:15:00|12126.5|12124.5|12129.5|12127.5|12130.6|12128.6|12123.9|12121.9|380
1677108000000|2023-02-22 23:20:00|12129.8|12127.8|12126.8|12124.8|12132.3|12130.3|12126.1|12124.1|378
1677108300000|2023-02-22 23:25:00|12126.9|12124.9|12132.6|12130.6|12133.4|12131.4|12126.8|12124.8|204
1677108600000|2023-02-22 23:30:00|12132.8|12130.8|12135.8|12133.8|12137.1|12135.1|12130|12128|563
1677108900000|2023-02-22 23:35:00|12135.5|12133.5|12128.8|12126.8|12135.8|12133.8|12127.3|12125.3|490
1677109200000|2023-02-22 23:40:00|12128.6|12126.6|12135.4|12133.4|12136.1|12134.1|12128.6|12126.6|305
1677109500000|2023-02-22 23:45:00|12135.5|12133.5|12136.1|12134.1|12138|12136|12134.6|12132.6|339
1677109800000|2023-02-22 23:50:00|12136|12134|12132.5|12130.5|12136.6|12134.6|12131.5|12129.5|316
1677110100000|2023-02-22 23:55:00|12132.8|12130.8|12136.3|12134.3|12137.6|12135.6|12132.3|12130.3|223
1677110400000|2023-02-23 00:00:00|12136.1|12134.1|12141.9|12139.9|12142.4|12140.4|12135.8|12133.8|330
1677110700000|2023-02-23 00:05:00|12142.3|12140.3|12140.8|12138.8|12146.3|12144.3|12140.3|12138.3|488
1677111000000|2023-02-23 00:10:00|12140.6|12138.6|12146.6|12144.6|12147|12145|12140.5|12138.5|295
1677111300000|2023-02-23 00:15:00|12146.4|12144.4|12141.1|12139.1|12146.4|12144.4|12140.8|12138.8|405
1677111600000|2023-02-23 00:20:00|12141|12139|12140.3|12138.3|12142.4|12140.4|12138.5|12136.5|268
1677111900000|2023-02-23 00:25:00|12140.4|12138.4|12143.1|12141.1|12145|12143|12140.4|12138.4|161
1677112200000|2023-02-23 00:30:00|12143.3|12141.3|12142.3|12140.3|12145.5|12143.5|12141.1|12139.1|192
1677112500000|2023-02-23 00:35:00|12142.4|12140.4|12138.6|12136.6|12142.6|12140.6|12137.3|12135.3|347
1677112800000|2023-02-23 00:40:00|12138.8|12136.8|12135.8|12133.8|12140.5|12138.5|12135.3|12133.3|357
1677113100000|2023-02-23 00:45:00|12135.9|12133.9|12138|12136|12139.5|12137.5|12135.9|12133.9|211
1677113400000|2023-02-23 00:50:00|12137.9|12135.9|12137.9|12135.9|12140.1|12138.1|12136.3|12134.3|235
1677113700000|2023-02-23 00:55:00|12137.8|12135.8|12138.1|12136.1|12140.4|12138.4|12135.9|12133.9|262
1677114000000|2023-02-23 01:00:00|12137.4|12135.4|12137|12135|12138.5|12136.5|12133.6|12131.6|284
1677114300000|2023-02-23 01:05:00|12137.1|12135.1|12133.9|12131.9|12139.6|12137.6|12133.9|12131.9|429
1677114600000|2023-02-23 01:10:00|12134.3|12132.3|12136.8|12134.8|12137.1|12135.1|12133.9|12131.9|180
1677114900000|2023-02-23 01:15:00|12136.6|12134.6|12142.5|12140.5|12142.5|12140.5|12136.3|12134.3|294
1677115200000|2023-02-23 01:20:00|12142.6|12140.6|12144.6|12142.6|12145.1|12143.1|12141.6|12139.6|329
1677115500000|2023-02-23 01:25:00|12144.5|12142.5|12146.4|12144.4|12148.1|12146.1|12143.6|12141.6|297
1677115800000|2023-02-23 01:30:00|12146.1|12144.1|12154|12152|12155.4|12153.4|12142.6|12140.6|734
1677116100000|2023-02-23 01:35:00|12153.9|12151.9|12155.3|12153.3|12155.5|12153.5|12150.1|12148.1|399
1677116400000|2023-02-23 01:40:00|12155.1|12153.1|12165.1|12163.1|12166|12164|12155.1|12153.1|1038
1677116700000|2023-02-23 01:45:00|12165.6|12163.6|12164.9|12162.9|12166.6|12164.6|12164|12162|515
1677117000000|2023-02-23 01:50:00|12164.8|12162.8|12165.3|12163.3|12167.6|12165.6|12163.3|12161.3|436
1677117300000|2023-02-23 01:55:00|12165.4|12163.4|12167.1|12165.1|12167.5|12165.5|12163.6|12161.6|187
1677117600000|2023-02-23 02:00:00|12166.9|12164.9|12168.4|12166.4|12175.1|12173.1|12166.8|12164.8|911
1677117900000|2023-02-23 02:05:00|12168.5|12166.5|12165.9|12163.9|12170.5|12168.5|12165.5|12163.5|323
1677118200000|2023-02-23 02:10:00|12166.1|12164.1|12164.8|12162.8|12167.1|12165.1|12162.8|12160.8|361
1677118500000|2023-02-23 02:15:00|12164.6|12162.6|12175.5|12173.5|12177.6|12175.6|12164.6|12162.6|614
1677118800000|2023-02-23 02:20:00|12175.4|12173.4|12174.3|12172.3|12178.4|12176.4|12174.1|12172.1|420
1677119100000|2023-02-23 02:25:00|12174.1|12172.1|12170.6|12168.6|12174.5|12172.5|12168.9|12166.9|511
1677119400000|2023-02-23 02:30:00|12170.8|12168.8|12171.1|12169.1|12172.6|12170.6|12169.3|12167.3|222
1677119700000|2023-02-23 02:35:00|12171.3|12169.3|12169.9|12167.9|12172.8|12170.8|12169.5|12167.5|175
1677120000000|2023-02-23 02:40:00|12170|12168|12171.3|12169.3|12171.5|12169.5|12169|12167|207
1677120300000|2023-02-23 02:45:00|12171.4|12169.4|12173.4|12171.4|12174.1|12172.1|12170.8|12168.8|188
1677120600000|2023-02-23 02:50:00|12173.5|12171.5|12175.1|12173.1|12175.9|12173.9|12173.4|12171.4|283
1677120900000|2023-02-23 02:55:00|12175.3|12173.3|12176.3|12174.3|12176.6|12174.6|12174.3|12172.3|216
1677121200000|2023-02-23 03:00:00|12176.1|12174.1|12172.3|12170.3|12177.3|12175.3|12172.1|12170.1|276
1677121500000|2023-02-23 03:05:00|12172.1|12170.1|12172.6|12170.6|12175.1|12173.1|12168.6|12166.6|791
1677121800000|2023-02-23 03:10:00|12172.8|12170.8|12176.3|12174.3|12181.4|12179.4|12172.6|12170.6|431
1677122100000|2023-02-23 03:15:00|12176.1|12174.1|12175.9|12173.9|12177|12175|12173.8|12171.8|225
1677122400000|2023-02-23 03:20:00|12176|12174|12177.1|12175.1|12180.4|12178.4|12175.4|12173.4|207
1677122700000|2023-02-23 03:25:00|12176.8|12174.8|12178.3|12176.3|12180.4|12178.4|12176.8|12174.8|164
1677123000000|2023-02-23 03:30:00|12178.1|12176.1|12175.5|12173.5|12178.1|12176.1|12173.9|12171.9|158
1677123300000|2023-02-23 03:35:00|12175.3|12173.3|12173.4|12171.4|12176.5|12174.5|12172.8|12170.8|120
1677123600000|2023-02-23 03:40:00|12173.5|12171.5|12170.8|12168.8|12174.8|12172.8|12170.6|12168.6|173
1677123900000|2023-02-23 03:45:00|12171.1|12169.1|12170.1|12168.1|12171.6|12169.6|12167.6|12165.6|244
1677124200000|2023-02-23 03:50:00|12170|12168|12171.5|12169.5|12173|12171|12168.6|12166.6|133
1677124500000|2023-02-23 03:55:00|12171.6|12169.6|12171.1|12169.1|12173.1|12171.1|12170.6|12168.6|149
1677124800000|2023-02-23 04:00:00|12171|12169|12171.5|12169.5|12173|12171|12170.4|12168.4|48
1677125100000|2023-02-23 04:05:00|12171.4|12169.4|12170.9|12168.9|12173.1|12171.1|12170.4|12168.4|76
1677125400000|2023-02-23 04:10:00|12170.8|12168.8|12169.6|12167.6|12171.9|12169.9|12169.4|12167.4|89
1677125700000|2023-02-23 04:15:00|12169.5|12167.5|12169.6|12167.6|12170.3|12168.3|12168.6|12166.6|77
1677126000000|2023-02-23 04:20:00|12169.8|12167.8|12168|12166|12171.4|12169.4|12166.6|12164.6|180
1677126300000|2023-02-23 04:25:00|12167.9|12165.9|12172.3|12170.3|12172.3|12170.3|12167.9|12165.9|103
1677126600000|2023-02-23 04:30:00|12172.1|12170.1|12170.3|12168.3|12172.8|12170.8|12169.9|12167.9|77
1677126900000|2023-02-23 04:35:00|12170.4|12168.4|12169.9|12167.9|12171|12169|12169.3|12167.3|67
1677127200000|2023-02-23 04:40:00|12169.8|12167.8|12172.3|12170.3|12172.5|12170.5|12169.4|12167.4|87
1677127500000|2023-02-23 04:45:00|12172.4|12170.4|12172|12170|12174.9|12172.9|12171.6|12169.6|130
1677127800000|2023-02-23 04:50:00|12171.9|12169.9|12172|12170|12172.5|12170.5|12171|12169|43
1677128100000|2023-02-23 04:55:00|12172.1|12170.1|12175.3|12173.3|12175.6|12173.6|12172.1|12170.1|106
1677128400000|2023-02-23 05:00:00|12175.4|12173.4|12175.5|12173.5|12176|12174|12173.5|12171.5|212
1677128700000|2023-02-23 05:05:00|12175.6|12173.6|12173.1|12171.1|12175.9|12173.9|12171.6|12169.6|153
1677129000000|2023-02-23 05:10:00|12173.3|12171.3|12170.9|12168.9|12174|12172|12170.8|12168.8|168
1677129300000|2023-02-23 05:15:00|12171|12169|12170.4|12168.4|12171.9|12169.9|12169.5|12167.5|136
1677129600000|2023-02-23 05:20:00|12170.8|12168.8|12170.6|12168.6|12172|12170|12169.8|12167.8|65
1677129900000|2023-02-23 05:25:00|12170.4|12168.4|12169.1|12167.1|12171|12169|12167.9|12165.9|224
1677130200000|2023-02-23 05:30:00|12169.3|12167.3|12163.1|12161.1|12169.9|12167.9|12162.1|12160.1|442
1677130500000|2023-02-23 05:35:00|12163|12161|12162.4|12160.4|12167.1|12165.1|12160.5|12158.5|445
1677130800000|2023-02-23 05:40:00|12162.1|12160.1|12162.9|12160.9|12165.8|12163.8|12161.9|12159.9|148
1677131100000|2023-02-23 05:45:00|12162.8|12160.8|12162.9|12160.9|12164.5|12162.5|12162.3|12160.3|101
1677131400000|2023-02-23 05:50:00|12163.1|12161.1|12160.9|12158.9|12163.1|12161.1|12158.3|12156.3|320
1677131700000|2023-02-23 05:55:00|12160.8|12158.8|12159.9|12157.9|12160.8|12158.8|12156.1|12154.1|399
1677132000000|2023-02-23 06:00:00|12160|12158|12162|12160|12165.3|12163.3|12159.6|12157.6|216
1677132300000|2023-02-23 06:05:00|12162.1|12160.1|12161.8|12159.8|12163.1|12161.1|12160.1|12158.1|143
1677132600000|2023-02-23 06:10:00|12161.6|12159.6|12157.9|12155.9|12161.6|12159.6|12156.3|12154.3|166
1677132900000|2023-02-23 06:15:00|12158|12156|12161.6|12159.6|12162.6|12160.6|12157.1|12155.1|152
1677133200000|2023-02-23 06:20:00|12161.5|12159.5|12162.9|12160.9|12163.4|12161.4|12161.1|12159.1|93
1677133500000|2023-02-23 06:25:00|12162.8|12160.8|12162.5|12160.5|12164.6|12162.6|12161.6|12159.6|132
1677133800000|2023-02-23 06:30:00|12162.6|12160.6|12164.3|12162.3|12168.1|12166.1|12162.6|12160.6|325
1677134100000|2023-02-23 06:35:00|12164.1|12162.1|12161.5|12159.5|12164.4|12162.4|12160.3|12158.3|153
1677134400000|2023-02-23 06:40:00|12161|12159|12163.6|12161.6|12165.1|12163.1|12159.5|12157.5|234
1677134700000|2023-02-23 06:45:00|12163.5|12161.5|12162.1|12160.1|12164.4|12162.4|12161.1|12159.1|84
1677135000000|2023-02-23 06:50:00|12162|12160|12164.8|12162.8|12165.9|12163.9|12161.3|12159.3|124
1677135300000|2023-02-23 06:55:00|12164.5|12162.5|12158.5|12156.5|12164.8|12162.8|12158.5|12156.5|214
1677135600000|2023-02-23 07:00:00|12158.6|12156.6|12156.5|12154.5|12160.6|12158.6|12155.3|12153.3|538
1677135900000|2023-02-23 07:05:00|12156.4|12154.4|12152.3|12150.3|12158.3|12156.3|12151.1|12149.1|413
1677136200000|2023-02-23 07:10:00|12152.4|12150.4|12160|12158|12160.6|12158.6|12152.3|12150.3|312
1677136500000|2023-02-23 07:15:00|12160.3|12158.3|12157.1|12155.1|12163|12161|12157.1|12155.1|317
1677136800000|2023-02-23 07:20:00|12156.8|12154.8|12156|12154|12159.4|12157.4|12155.4|12153.4|243
1677137100000|2023-02-23 07:25:00|12155.6|12153.6|12153.6|12151.6|12155.9|12153.9|12152.4|12150.4|212
1677137400000|2023-02-23 07:30:00|12153.4|12151.4|12154|12152|12156|12154|12151.4|12149.4|299
1677137700000|2023-02-23 07:35:00|12154.1|12152.1|12155.4|12153.4|12156.9|12154.9|12153.3|12151.3|435
1677138000000|2023-02-23 07:40:00|12155.5|12153.5|12152.8|12150.8|12156.4|12154.4|12151.9|12149.9|380
1677138300000|2023-02-23 07:45:00|12152.6|12150.6|12154.6|12152.6|12156.1|12154.1|12151.8|12149.8|213
1677138600000|2023-02-23 07:50:00|12154.8|12152.8|12153|12151|12155.1|12153.1|12151.3|12149.3|206
1677138900000|2023-02-23 07:55:00|12153.3|12151.3|12151.3|12149.3|12156.5|12154.5|12150.4|12148.4|282
1677139200000|2023-02-23 08:00:00|12151.6|12149.6|12152.4|12150.4|12164|12162|12149.1|12147.1|976
1677139500000|2023-02-23 08:05:00|12152.3|12150.3|12153.9|12151.9|12157|12155|12143.5|12141.5|980
1677139800000|2023-02-23 08:10:00|12153.8|12151.8|12159.9|12157.9|12159.9|12157.9|12146.8|12144.8|748
1677140100000|2023-02-23 08:15:00|12159.8|12157.8|12164.6|12162.6|12168.6|12166.6|12159.6|12157.6|1090
1677140400000|2023-02-23 08:20:00|12164.8|12162.8|12174.1|12172.1|12175.6|12173.6|12164.5|12162.5|1119
1677140700000|2023-02-23 08:25:00|12174.3|12172.3|12168.6|12166.6|12174.4|12172.4|12162.9|12160.9|1084
1677141000000|2023-02-23 08:30:00|12168.5|12166.5|12188.5|12186.5|12194.9|12192.9|12167.8|12165.8|2389
1677141300000|2023-02-23 08:35:00|12188.4|12186.4|12185.1|12183.1|12193.5|12191.5|12184.3|12182.3|890
1677141600000|2023-02-23 08:40:00|12185.6|12183.6|12179.1|12177.1|12186.8|12184.8|12178.9|12176.9|936
1677141900000|2023-02-23 08:45:00|12179.8|12177.8|12177.1|12175.1|12186.4|12184.4|12177.1|12175.1|649
1677142200000|2023-02-23 08:50:00|12177|12175|12174.9|12172.9|12181.3|12179.3|12173.3|12171.3|695
1677142500000|2023-02-23 08:55:00|12175.4|12173.4|12175|12173|12178.1|12176.1|12171.3|12169.3|567
1677142800000|2023-02-23 09:00:00|12175.1|12173.1|12186.5|12184.5|12188|12186|12175|12173|1008
1677143100000|2023-02-23 09:05:00|12186.8|12184.8|12185.1|12183.1|12188.3|12186.3|12180.8|12178.8|612
1677143400000|2023-02-23 09:10:00|12184.6|12182.6|12180.5|12178.5|12186|12184|12179.9|12177.9|456
1677143700000|2023-02-23 09:15:00|12180.6|12178.6|12181.5|12179.5|12193.1|12191.1|12180.4|12178.4|679
1677144000000|2023-02-23 09:20:00|12181.8|12179.8|12132|12130|12184.1|12182.1|12119.5|12117.5|4763
1677144300000|2023-02-23 09:25:00|12131.9|12129.9|12147.9|12145.9|12156.9|12154.9|12130.9|12128.9|1749
1677144600000|2023-02-23 09:30:00|12147.8|12145.8|12137.9|12135.9|12151.4|12149.4|12133.9|12131.9|1063
1677144900000|2023-02-23 09:35:00|12138|12136|12150.8|12148.8|12156|12154|12138|12136|757
1677145200000|2023-02-23 09:40:00|12151.1|12149.1|12146.6|12144.6|12154.4|12152.4|12145.8|12143.8|487
1677145500000|2023-02-23 09:45:00|12146.5|12144.5|12151.1|12149.1|12152.5|12150.5|12145.9|12143.9|382
1677145800000|2023-02-23 09:50:00|12151.3|12149.3|12150.3|12148.3|12155.6|12153.6|12148.6|12146.6|427
1677146100000|2023-02-23 09:55:00|12150.4|12148.4|12151.8|12149.8|12153|12151|12143|12141|483
1677146400000|2023-02-23 10:00:00|12151.9|12149.9|12146.8|12144.8|12154.6|12152.6|12146.1|12144.1|521
1677146700000|2023-02-23 10:05:00|12146.9|12144.9|12150|12148|12153.4|12151.4|12146.6|12144.6|417
1677147000000|2023-02-23 10:10:00|12150.1|12148.1|12152.8|12150.8|12153.8|12151.8|12147.4|12145.4|385
1677147300000|2023-02-23 10:15:00|12152.6|12150.6|12158|12156|12158.6|12156.6|12148.6|12146.6|449
1677147600000|2023-02-23 10:20:00|12157.9|12155.9|12153.5|12151.5|12157.9|12155.9|12151.5|12149.5|377
1677147900000|2023-02-23 10:25:00|12153.6|12151.6|12153|12151|12155.5|12153.5|12149.1|12147.1|427
1677148200000|2023-02-23 10:30:00|12153.1|12151.1|12150.3|12148.3|12153.9|12151.9|12146.9|12144.9|415
1677148500000|2023-02-23 10:35:00|12150.1|12148.1|12150.5|12148.5|12150.6|12148.6|12144.8|12142.8|430
1677148800000|2023-02-23 10:40:00|12150.4|12148.4|12146.5|12144.5|12152.4|12150.4|12141.3|12139.3|480
1677149100000|2023-02-23 10:45:00|12146.6|12144.6|12147.8|12145.8|12149.8|12147.8|12144.4|12142.4|250
1677149400000|2023-02-23 10:50:00|12147.6|12145.6|12149.3|12147.3|12150.8|12148.8|12145.8|12143.8|270
1677149700000|2023-02-23 10:55:00|12149.5|12147.5|12157.8|12155.8|12159.3|12157.3|12148.5|12146.5|459
1677150000000|2023-02-23 11:00:00|12157.6|12155.6|12170|12168|12171.8|12169.8|12157.1|12155.1|794
1677150300000|2023-02-23 11:05:00|12169.9|12167.9|12168.8|12166.8|12172.8|12170.8|12166.3|12164.3|642
1677150600000|2023-02-23 11:10:00|12168.6|12166.6|12157.3|12155.3|12168.6|12166.6|12157.3|12155.3|477
1677150900000|2023-02-23 11:15:00|12157.1|12155.1|12151.9|12149.9|12158.4|12156.4|12151.3|12149.3|422
1677151200000|2023-02-23 11:20:00|12152|12150|12151.6|12149.6|12153.1|12151.1|12147|12145|546
1677151500000|2023-02-23 11:25:00|12151.3|12149.3|12153.1|12151.1|12156.3|12154.3|12150.3|12148.3|375
1677151800000|2023-02-23 11:30:00|12153|12151|12155.3|12153.3|12155.8|12153.8|12151.5|12149.5|280
1677152100000|2023-02-23 11:35:00|12155.4|12153.4|12165.4|12163.4|12166.5|12164.5|12154.5|12152.5|667
1677152400000|2023-02-23 11:40:00|12165.1|12163.1|12169.9|12167.9|12171.3|12169.3|12164.6|12162.6|671
1677152700000|2023-02-23 11:45:00|12169.8|12167.8|12171.6|12169.6|12174.9|12172.9|12168.1|12166.1|498
1677153000000|2023-02-23 11:50:00|12171.5|12169.5|12171.3|12169.3|12177.4|12175.4|12169.8|12167.8|659
1677153300000|2023-02-23 11:55:00|12171.1|12169.1|12176.6|12174.6|12176.8|12174.8|12167.1|12165.1|691
1677153600000|2023-02-23 12:00:00|12176|12174|12180.3|12178.3|12184.1|12182.1|12171.4|12169.4|1092
1677153900000|2023-02-23 12:05:00|12180.4|12178.4|12170.5|12168.5|12180.4|12178.4|12165.6|12163.6|986
1677154200000|2023-02-23 12:10:00|12170.4|12168.4|12177.3|12175.3|12180|12178|12170.4|12168.4|605
1677154500000|2023-02-23 12:15:00|12177.4|12175.4|12177|12175|12178.1|12176.1|12170.1|12168.1|650
1677154800000|2023-02-23 12:20:00|12177.3|12175.3|12183.8|12181.8|12183.8|12181.8|12175.4|12173.4|633
1677155100000|2023-02-23 12:25:00|12183.4|12181.4|12185.5|12183.5|12188|12186|12180.4|12178.4|771
1677155400000|2023-02-23 12:30:00|12185.4|12183.4|12183.3|12181.3|12187.6|12185.6|12181.4|12179.4|850
1677155700000|2023-02-23 12:35:00|12183.4|12181.4|12187.6|12185.6|12188.3|12186.3|12177|12175|844
1677156000000|2023-02-23 12:40:00|12187.5|12185.5|12178.8|12176.8|12187.8|12185.8|12178.6|12176.6|743
1677156300000|2023-02-23 12:45:00|12178.6|12176.6|12179.3|12177.3|12183|12181|12175.5|12173.5|632
1677156600000|2023-02-23 12:50:00|12179.1|12177.1|12173.6|12171.6|12179.9|12177.9|12173|12171|532
1677156900000|2023-02-23 12:55:00|12174.4|12172.4|12182.9|12180.9|12186|12184|12172.1|12170.1|1109
1677157200000|2023-02-23 13:00:00|12183|12181|12177.8|12175.8|12189.3|12187.3|12174.8|12172.8|1201
1677157500000|2023-02-23 13:05:00|12177.9|12175.9|12181.6|12179.6|12181.6|12179.6|12174.8|12172.8|616
1677157800000|2023-02-23 13:10:00|12181.8|12179.8|12186.4|12184.4|12191.6|12189.6|12181.6|12179.6|1241
1677158100000|2023-02-23 13:15:00|12186.8|12184.8|12195.9|12193.9|12196.9|12194.9|12183.6|12181.6|1246
1677158400000|2023-02-23 13:20:00|12196|12194|12200|12198|12200.9|12198.9|12193.5|12191.5|1316
1677158700000|2023-02-23 13:25:00|12200.1|12198.1|12192|12190|12200.4|12198.4|12188.3|12186.3|1259
1677159000000|2023-02-23 13:30:00|12192.3|12190.3|12163.8|12161.8|12205.1|12203.1|12154.6|12152.6|8429
1677159300000|2023-02-23 13:35:00|12164.1|12162.1|12163.9|12161.9|12172.4|12170.4|12158.9|12156.9|3275
1677159600000|2023-02-23 13:40:00|12164|12162|12176.1|12174.1|12179.9|12177.9|12157.6|12155.6|3240
1677159900000|2023-02-23 13:45:00|12176.4|12174.4|12169.1|12167.1|12178.9|12176.9|12163.6|12161.6|2188
1677160200000|2023-02-23 13:50:00|12169.4|12167.4|12182.9|12180.9|12184.3|12182.3|12168.4|12166.4|1979
1677160500000|2023-02-23 13:55:00|12182.4|12180.4|12190|12188|12194.6|12192.6|12180.4|12178.4|2223
1677160800000|2023-02-23 14:00:00|12190.3|12188.3|12199.4|12197.4|12201|12199|12189.4|12187.4|2326
1677161100000|2023-02-23 14:05:00|12199.5|12197.5|12209.6|12207.6|12213.6|12211.6|12195.6|12193.6|2861
1677161400000|2023-02-23 14:10:00|12209.8|12207.8|12222.1|12220.1|12225.9|12223.9|12208.9|12206.9|3404
1677161700000|2023-02-23 14:15:00|12222.4|12220.4|12225|12223|12228.6|12226.6|12213.6|12211.6|3169
1677162000000|2023-02-23 14:20:00|12225.6|12223.6|12219.4|12217.4|12229.9|12227.9|12218.3|12216.3|2269
1677162300000|2023-02-23 14:25:00|12219.5|12217.5|12220.6|12218.6|12228.1|12226.1|12214.9|12212.9|3832
1677162600000|2023-02-23 14:30:00|12220.1|12219.1|12196.8|12195.8|12228|12227|12195.4|12194.4|16562
1677162900000|2023-02-23 14:35:00|12196.9|12195.9|12181|12180|12204.4|12203.4|12166.1|12165.1|14527
1677163200000|2023-02-23 14:40:00|12181.4|12180.4|12183.9|12182.9|12196.1|12195.1|12170.9|12169.9|10262
1677163500000|2023-02-23 14:45:00|12184.1|12183.1|12209.5|12208.5|12219.5|12218.5|12177.6|12176.6|14182
1677163800000|2023-02-23 14:50:00|12209.6|12208.6|12216.3|12215.3|12219.1|12218.1|12191.1|12190.1|7501
1677164100000|2023-02-23 14:55:00|12216.4|12215.4|12203.8|12202.8|12223.3|12222.3|12195|12194|7682
1677164400000|2023-02-23 15:00:00|12204.5|12203.5|12180.3|12179.3|12220.2|12219.2|12177.5|12176.5|9706
1677164700000|2023-02-23 15:05:00|12179.8|12178.8|12161.6|12160.6|12183.3|12182.3|12144.3|12143.3|12149
1677165000000|2023-02-23 15:10:00|12161.7|12160.7|12161.2|12160.2|12163.6|12162.6|12138.1|12137.1|8990
1677165300000|2023-02-23 15:15:00|12161.1|12160.1|12150.3|12149.3|12168.5|12167.5|12147.3|12146.3|7115
1677165600000|2023-02-23 15:20:00|12151.1|12150.1|12163.6|12162.6|12165.4|12164.4|12142.6|12141.6|5903
1677165900000|2023-02-23 15:25:00|12163.4|12162.4|12164.1|12163.1|12172.8|12171.8|12152.6|12151.6|6073
1677166200000|2023-02-23 15:30:00|12164.3|12163.3|12170.6|12169.6|12175.1|12174.1|12125.9|12124.9|11538
1677166500000|2023-02-23 15:35:00|12170.9|12169.9|12160.9|12159.9|12178.1|12177.1|12158.5|12157.5|6025
1677166800000|2023-02-23 15:40:00|12160.3|12159.3|12139.5|12138.5|12160.4|12159.4|12136.4|12135.4|6546
1677167100000|2023-02-23 15:45:00|12139.6|12138.6|12090.4|12089.4|12143.9|12142.9|12084.4|12083.4|14300
1677167400000|2023-02-23 15:50:00|12090.6|12089.6|12092.5|12091.5|12096.5|12095.5|12083.6|12082.6|7881
1677167700000|2023-02-23 15:55:00|12092.4|12091.4|12087|12086|12092.6|12091.6|12076|12075|6900
1677168000000|2023-02-23 16:00:00|12087.1|12086.1|12103.1|12102.1|12108.6|12107.6|12080.6|12079.6|7737
1677168300000|2023-02-23 16:05:00|12103|12102|12066.8|12065.8|12105.3|12104.3|12059.1|12058.1|9989
1677168600000|2023-02-23 16:10:00|12067.1|12066.1|12072.5|12071.5|12084.6|12083.6|12067.1|12066.1|5659
1677168900000|2023-02-23 16:15:00|12072.6|12071.6|12061.6|12060.6|12076.5|12075.5|12056.8|12055.8|6517
1677169200000|2023-02-23 16:20:00|12061.8|12060.8|12061.4|12060.4|12063|12062|12051.1|12050.1|5586
1677169500000|2023-02-23 16:25:00|12061.5|12060.5|12055.3|12054.3|12071|12070|12046|12045|6389
1677169800000|2023-02-23 16:30:00|12055.4|12054.4|12057.9|12056.9|12061.4|12060.4|12048.1|12047.1|4146
1677170100000|2023-02-23 16:35:00|12057.6|12056.6|12049.1|12048.1|12065.1|12064.1|12045.1|12044.1|5156
1677170400000|2023-02-23 16:40:00|12049.9|12048.9|12021.5|12020.5|12051|12050|12012.2|12011.2|12103
1677170700000|2023-02-23 16:45:00|12021.7|12020.7|12025.8|12024.8|12039.9|12038.9|12019.3|12018.3|7522
1677171000000|2023-02-23 16:50:00|12025.9|12024.9|12016.4|12015.4|12030.9|12029.9|12011.4|12010.4|7309
1677171300000|2023-02-23 16:55:00|12016.7|12015.7|12006.8|12005.8|12021.8|12020.8|12004.8|12003.8|7059
1677171600000|2023-02-23 17:00:00|12008.5|12007.5|12014.8|12013.8|12017.2|12016.2|12003.2|12002.2|6324
1677171900000|2023-02-23 17:05:00|12015.3|12014.3|12023.5|12022.5|12027.3|12026.3|12014.4|12013.4|4904
1677172200000|2023-02-23 17:10:00|12023.9|12022.9|12024|12023|12026.5|12025.5|12008.9|12007.9|4335
1677172500000|2023-02-23 17:15:00|12024.2|12023.2|12029.2|12028.2|12039.7|12038.7|12023.4|12022.4|5895
1677172800000|2023-02-23 17:20:00|12029|12028|12037.2|12036.2|12037.7|12036.7|12012.9|12011.9|4157
1677173100000|2023-02-23 17:25:00|12037|12036|12035.7|12034.7|12042.7|12041.7|12030.8|12029.8|3140
1677173400000|2023-02-23 17:30:00|12035.8|12034.8|12047.2|12046.2|12052.4|12051.4|12028.4|12027.4|4447
1677173700000|2023-02-23 17:35:00|12047|12046|12040.7|12039.7|12056.5|12055.5|12039.4|12038.4|4423
1677174000000|2023-02-23 17:40:00|12040.8|12039.8|12050.7|12049.7|12052.4|12051.4|12029.8|12028.8|3992
1677174300000|2023-02-23 17:45:00|12050.4|12049.4|12046.5|12045.5|12052.9|12051.9|12039.9|12038.9|2943
1677174600000|2023-02-23 17:50:00|12046.4|12045.4|12043.8|12042.8|12055.3|12054.3|12041.7|12040.7|2927
1677174900000|2023-02-23 17:55:00|12043.7|12042.7|12053.7|12052.7|12056.7|12055.7|12039|12038|3461
1677175200000|2023-02-23 18:00:00|12053.6|12052.6|12046.4|12045.4|12072.1|12071.1|12036.9|12035.9|8603
1677175500000|2023-02-23 18:05:00|12046.3|12045.3|12040.8|12039.8|12047.3|12046.3|12033.1|12032.1|2717
1677175800000|2023-02-23 18:10:00|12040.9|12039.9|12038.1|12037.1|12046.5|12045.5|12034.5|12033.5|2111
1677176100000|2023-02-23 18:15:00|12038|12037|12051.1|12050.1|12051.4|12050.4|12030.4|12029.4|2966
1677176400000|2023-02-23 18:20:00|12050.9|12049.9|12046.1|12045.1|12053.1|12052.1|12042|12041|2450
1677176700000|2023-02-23 18:25:00|12046.3|12045.3|12057.6|12056.6|12057.9|12056.9|12041.5|12040.5|1924
1677177000000|2023-02-23 18:30:00|12057.4|12056.4|12054.3|12053.3|12057.8|12056.8|12045|12044|2083
1677177300000|2023-02-23 18:35:00|12054.1|12053.1|12062|12061|12062.9|12061.9|12048.5|12047.5|2520
1677177600000|2023-02-23 18:40:00|12061.9|12060.9|12074.9|12073.9|12086.9|12085.9|12060.5|12059.5|7518
1677177900000|2023-02-23 18:45:00|12075|12074|12096|12095|12098.1|12097.1|12070.4|12069.4|4787
1677178200000|2023-02-23 18:50:00|12095.9|12094.9|12087.9|12086.9|12099.3|12098.3|12086|12085|4777
1677178500000|2023-02-23 18:55:00|12088|12087|12090.6|12089.6|12094.9|12093.9|12077.4|12076.4|3039
1677178800000|2023-02-23 19:00:00|12090|12089|12090.9|12089.9|12096.1|12095.1|12079.4|12078.4|3170
1677179100000|2023-02-23 19:05:00|12091|12090|12104.6|12103.6|12108.9|12107.9|12090.9|12089.9|4171
1677179400000|2023-02-23 19:10:00|12104.4|12103.4|12124.1|12123.1|12128|12127|12100.3|12099.3|5514
1677179700000|2023-02-23 19:15:00|12124.3|12123.3|12151.8|12150.8|12157.1|12156.1|12124.3|12123.3|11063
1677180000000|2023-02-23 19:20:00|12150.2|12149.2|12155.8|12154.8|12161|12160|12147.7|12146.7|7061
1677180300000|2023-02-23 19:25:00|12156|12155|12157|12156|12164|12163|12151|12150|4568
1677180600000|2023-02-23 19:30:00|12157.3|12156.3|12177.5|12176.5|12186.5|12185.5|12156.8|12155.8|8486
1677180900000|2023-02-23 19:35:00|12177.7|12176.7|12180|12179|12186.8|12185.8|12175.4|12174.4|4758
1677181200000|2023-02-23 19:40:00|12180.2|12179.2|12177.5|12176.5|12184.5|12183.5|12170.5|12169.5|4117
1677181500000|2023-02-23 19:45:00|12177.4|12176.4|12176.5|12175.5|12186.3|12185.3|12168|12167|5094
1677181800000|2023-02-23 19:50:00|12175.8|12174.8|12172.3|12171.3|12180|12179|12161.5|12160.5|3657
1677182100000|2023-02-23 19:55:00|12172.4|12171.4|12163.7|12162.7|12174.9|12173.9|12155.2|12154.2|5207
1677182400000|2023-02-23 20:00:00|12163.8|12162.8|12192|12191|12192.8|12191.8|12163.8|12162.8|6177
1677182700000|2023-02-23 20:05:00|12191.9|12190.9|12176.8|12175.8|12196|12195|12173.4|12172.4|5195
1677183000000|2023-02-23 20:10:00|12176.7|12175.7|12194.7|12193.7|12199.7|12198.7|12173.5|12172.5|5329
1677183300000|2023-02-23 20:15:00|12194.3|12193.3|12189.8|12188.8|12201.5|12200.5|12188.5|12187.5|5210
1677183600000|2023-02-23 20:20:00|12189.7|12188.7|12202|12201|12205.2|12204.2|12184.3|12183.3|5230
1677183900000|2023-02-23 20:25:00|12201.7|12200.7|12214.8|12213.8|12216.9|12215.9|12194.2|12193.2|5703
1677184200000|2023-02-23 20:30:00|12215|12214|12214.8|12213.8|12221.7|12220.7|12206.5|12205.5|6063
1677184500000|2023-02-23 20:35:00|12214.7|12213.7|12208.2|12207.2|12214.8|12213.8|12202.5|12201.5|4675
1677184800000|2023-02-23 20:40:00|12208|12207|12210.3|12209.3|12214.9|12213.9|12200|12199|4702
1677185100000|2023-02-23 20:45:00|12210.2|12209.2|12196.2|12195.2|12210.3|12209.3|12189.8|12188.8|5670
1677185400000|2023-02-23 20:50:00|12196.3|12195.3|12181.8|12180.8|12203.5|12202.5|12179.2|12178.2|7772
1677185700000|2023-02-23 20:55:00|12182|12181|12179.4|12178.4|12190.8|12189.8|12176.4|12175.4|13350
1677186000000|2023-02-23 21:00:00|12178.5|12177.5|12167.4|12165.4|12183.3|12181.3|12166.5|12164.5|5570
1677186300000|2023-02-23 21:05:00|12167.3|12165.3|12168.4|12166.4|12172.4|12170.4|12166.3|12164.3|2194
1677186600000|2023-02-23 21:10:00|12168.5|12166.5|12164.6|12162.6|12169.8|12167.8|12162|12160|1262
1677186900000|2023-02-23 21:15:00|12164.8|12162.8|12170.3|12168.3|12171.4|12169.4|12164.5|12162.5|667
1677187200000|2023-02-23 21:20:00|12170.1|12168.1|12164.9|12162.9|12170.3|12168.3|12162.8|12160.8|355
1677187500000|2023-02-23 21:25:00|12165|12163|12164.9|12162.9|12165.8|12163.8|12162.1|12160.1|309
1677187800000|2023-02-23 21:30:00|12165|12163|12169.4|12167.4|12169.4|12167.4|12164.3|12162.3|558
1677188100000|2023-02-23 21:35:00|12169.3|12167.3|12165|12163|12172.1|12170.1|12163.8|12161.8|385
1677188400000|2023-02-23 21:40:00|12165.1|12163.1|12162.5|12160.5|12165.1|12163.1|12161.8|12159.8|224
1677188700000|2023-02-23 21:45:00|12162.9|12160.9|12164.3|12162.3|12166.1|12164.1|12161.1|12159.1|268
1677189000000|2023-02-23 21:50:00|12164.1|12162.1|12163.9|12161.9|12165.1|12163.1|12161.6|12159.6|329
1677189300000|2023-02-23 21:55:00|12163.8|12161.8|12166.3|12161.3|12167.1|12165.1|12163.8|12161.1|246
1677189600000|2023-02-23 22:00:00|12166.5|12161.5|12166.7|12161.7|12167.1|12162.1|12165.2|12160.2|0
1677189900000|2023-02-23 22:05:00|12166.8|12161.8|12167.4|12162.4|12168.4|12163.4|12166.7|12161.7|0
1677190200000|2023-02-23 22:10:00|12167.6|12162.6|12169.3|12164.3|12169.7|12164.7|12167.5|12162.5|0
1677190500000|2023-02-23 22:15:00|12169.5|12164.5|12169|12164|12169.5|12164.5|12168.3|12163.3|0
1677190800000|2023-02-23 22:20:00|12168.8|12163.8|12169.6|12164.6|12169.6|12164.6|12168.4|12163.4|0
1677191100000|2023-02-23 22:25:00|12169.3|12164.3|12169|12164|12169.9|12164.9|12168.5|12163.5|0
1677191400000|2023-02-23 22:30:00|12168.9|12163.9|12168.8|12163.8|12169.3|12164.3|12168.8|12163.8|0
1677191700000|2023-02-23 22:35:00|12168.7|12163.7|12168|12163|12168.7|12163.7|12167.8|12162.8|0
1677192000000|2023-02-23 22:40:00|12168.7|12163.7|12167.2|12162.2|12168.7|12163.7|12167.2|12162.2|0
1677192300000|2023-02-23 22:45:00|12167.3|12162.3|12166.6|12161.6|12167.3|12162.3|12165.4|12160.4|0
1677192600000|2023-02-23 22:50:00|12166.7|12161.7|12167.3|12162.3|12167.3|12162.3|12166.2|12161.2|0
1677192900000|2023-02-23 22:55:00|12167.5|12162.5|12162.5|12157.5|12168.5|12163.5|12162.5|12157.5|0
1677193200000|2023-02-23 23:00:00|12162.9|12160.9|12160.1|12158.1|12164.9|12162.9|12156.3|12154.3|892
1677193500000|2023-02-23 23:05:00|12160.3|12158.3|12162.4|12160.4|12163.8|12161.8|12159|12157|259
1677193800000|2023-02-23 23:10:00|12162.8|12160.8|12156.3|12154.3|12162.9|12160.9|12155.9|12153.9|200
1677194100000|2023-02-23 23:15:00|12156.4|12154.4|12151.6|12149.6|12157.8|12155.8|12150.5|12148.5|450
1677194400000|2023-02-23 23:20:00|12151.5|12149.5|12147.5|12145.5|12152.4|12150.4|12146.6|12144.6|346
1677194700000|2023-02-23 23:25:00|12147.8|12145.8|12146.8|12144.8|12148.1|12146.1|12144.5|12142.5|376
1677195000000|2023-02-23 23:30:00|12146.9|12144.9|12146|12144|12149.5|12147.5|12144.9|12142.9|261
1677195300000|2023-02-23 23:35:00|12145.9|12143.9|12150.4|12148.4|12150.5|12148.5|12145.5|12143.5|312
1677195600000|2023-02-23 23:40:00|12150.3|12148.3|12147.5|12145.5|12150.5|12148.5|12147|12145|254
1677195900000|2023-02-23 23:45:00|12147.6|12145.6|12149.5|12147.5|12150.5|12148.5|12147.5|12145.5|138
1677196200000|2023-02-23 23:50:00|12149.4|12147.4|12153.1|12151.1|12153.4|12151.4|12149|12147|286
1677196500000|2023-02-23 23:55:00|12153|12151|12146.4|12144.4|12153.3|12151.3|12145.5|12143.5|200
1677196800000|2023-02-24 00:00:00|12146.6|12144.6|12151.3|12149.3|12153.3|12151.3|12143.4|12141.4|482
1677197100000|2023-02-24 00:05:00|12151.1|12149.1|12153.5|12151.5|12154.9|12152.9|12145.9|12143.9|320
1677197400000|2023-02-24 00:10:00|12153.6|12151.6|12153.5|12151.5|12156.1|12154.1|12151.9|12149.9|279
1677197700000|2023-02-24 00:15:00|12153.6|12151.6|12155.1|12153.1|12156.8|12154.8|12151.6|12149.6|186
1677198000000|2023-02-24 00:20:00|12155.3|12153.3|12158.5|12156.5|12160.4|12158.4|12155.1|12153.1|338
1677198300000|2023-02-24 00:25:00|12158.4|12156.4|12161.8|12159.8|12163.6|12161.6|12157.8|12155.8|337
1677198600000|2023-02-24 00:30:00|12161.6|12159.6|12163.9|12161.9|12166.3|12164.3|12158.4|12156.4|403
1677198900000|2023-02-24 00:35:00|12164|12162|12168.3|12166.3|12170.9|12168.9|12163|12161|762
1677199200000|2023-02-24 00:40:00|12168.4|12166.4|12164|12162|12169.6|12167.6|12162.9|12160.9|262
1677199500000|2023-02-24 00:45:00|12163.9|12161.9|12165.8|12163.8|12168.6|12166.6|12163.5|12161.5|258
1677199800000|2023-02-24 00:50:00|12165.9|12163.9|12166.6|12164.6|12168.5|12166.5|12164.1|12162.1|160
1677200100000|2023-02-24 00:55:00|12166.3|12164.3|12167.3|12165.3|12167.9|12165.9|12164|12162|238
1677200400000|2023-02-24 01:00:00|12167.4|12165.4|12181.5|12179.5|12186.9|12184.9|12167.3|12165.3|1196
1677200700000|2023-02-24 01:05:00|12181.4|12179.4|12171.4|12169.4|12182.4|12180.4|12169.4|12167.4|555
1677201000000|2023-02-24 01:10:00|12171.3|12169.3|12168.8|12166.8|12173.3|12171.3|12167.8|12165.8|308
1677201300000|2023-02-24 01:15:00|12169|12167|12170.1|12168.1|12171.3|12169.3|12166.1|12164.1|309
1677201600000|2023-02-24 01:20:00|12170.3|12168.3|12171.5|12169.5|12172.4|12170.4|12168.3|12166.3|200
1677201900000|2023-02-24 01:25:00|12171.8|12169.8|12160.3|12158.3|12173.6|12171.6|12157.1|12155.1|521
1677202200000|2023-02-24 01:30:00|12159.9|12157.9|12146|12144|12160.3|12158.3|12136.3|12134.3|1362
1677202500000|2023-02-24 01:35:00|12146.3|12144.3|12147.6|12145.6|12149.8|12147.8|12144|12142|298
1677202800000|2023-02-24 01:40:00|12147.3|12145.3|12149.4|12147.4|12151.4|12149.4|12145.9|12143.9|276
1677203100000|2023-02-24 01:45:00|12149.3|12147.3|12155.6|12153.6|12156.4|12154.4|12147.5|12145.5|416
1677203400000|2023-02-24 01:50:00|12155.8|12153.8|12156.3|12154.3|12159.9|12157.9|12154.6|12152.6|290
1677203700000|2023-02-24 01:55:00|12156.4|12154.4|12157|12155|12159.5|12157.5|12154.4|12152.4|302
1677204000000|2023-02-24 02:00:00|12156.8|12154.8|12158|12156|12159.1|12157.1|12153.3|12151.3|295
1677204300000|2023-02-24 02:05:00|12157.9|12155.9|12160.5|12158.5|12160.9|12158.9|12153|12151|322
1677204600000|2023-02-24 02:10:00|12160.4|12158.4|12156.8|12154.8|12162.4|12160.4|12156.3|12154.3|274
1677204900000|2023-02-24 02:15:00|12156.6|12154.6|12151.8|12149.8|12159|12157|12149.8|12147.8|342
1677205200000|2023-02-24 02:20:00|12151.6|12149.6|12151.9|12149.9|12153.4|12151.4|12147.9|12145.9|214
1677205500000|2023-02-24 02:25:00|12152|12150|12152.5|12150.5|12154.4|12152.4|12151.4|12149.4|147
1677205800000|2023-02-24 02:30:00|12152.6|12150.6|12148.8|12146.8|12152.8|12150.8|12148|12146|187
1677206100000|2023-02-24 02:35:00|12148.9|12146.9|12150.5|12148.5|12150.9|12148.9|12147.6|12145.6|165
1677206400000|2023-02-24 02:40:00|12150.4|12148.4|12151|12149|12155.5|12153.5|12149.9|12147.9|164
1677206700000|2023-02-24 02:45:00|12150.8|12148.8|12154.3|12152.3|12155.5|12153.5|12150|12148|140
1677207000000|2023-02-24 02:50:00|12154.1|12152.1|12150|12148|12154.9|12152.9|12149.9|12147.9|161
1677207300000|2023-02-24 02:55:00|12149.9|12147.9|12152.6|12150.6|12152.9|12150.9|12147.5|12145.5|141
1677207600000|2023-02-24 03:00:00|12151.8|12149.8|12155.4|12153.4|12157.4|12155.4|12151.6|12149.6|170
1677207900000|2023-02-24 03:05:00|12155.5|12153.5|12157.8|12155.8|12158.4|12156.4|12153.5|12151.5|140
1677208200000|2023-02-24 03:10:00|12157.9|12155.9|12159.4|12157.4|12159.9|12157.9|12157.3|12155.3|156
1677208500000|2023-02-24 03:15:00|12159.3|12157.3|12159.1|12157.1|12162.5|12160.5|12158.1|12156.1|289
1677208800000|2023-02-24 03:20:00|12159|12157|12157.3|12155.3|12160.5|12158.5|12155.9|12153.9|248
1677209100000|2023-02-24 03:25:00|12157.4|12155.4|12159.8|12157.8|12160.8|12158.8|12157.4|12155.4|85
1677209400000|2023-02-24 03:30:00|12159.9|12157.9|12163.9|12161.9|12167|12165|12159.9|12157.9|372
1677209700000|2023-02-24 03:35:00|12163.8|12161.8|12162.3|12160.3|12165.3|12163.3|12160.9|12158.9|147
1677210000000|2023-02-24 03:40:00|12162.4|12160.4|12162.8|12160.8|12163.5|12161.5|12161.5|12159.5|84
1677210300000|2023-02-24 03:45:00|12162.9|12160.9|12162.8|12160.8|12163|12161|12160.3|12158.3|92
1677210600000|2023-02-24 03:50:00|12162.9|12160.9|12163|12161|12164|12162|12160.6|12158.6|93
1677210900000|2023-02-24 03:55:00|12162.9|12160.9|12162.6|12160.6|12164.9|12162.9|12161.3|12159.3|114
1677211200000|2023-02-24 04:00:00|12162.8|12160.8|12163.5|12161.5|12165.1|12163.1|12162.4|12160.4|96
1677211500000|2023-02-24 04:05:00|12163.4|12161.4|12161|12159|12164|12162|12160.3|12158.3|158
1677211800000|2023-02-24 04:10:00|12160.6|12158.6|12157.3|12155.3|12160.6|12158.6|12155.1|12153.1|232
1677212100000|2023-02-24 04:15:00|12157.1|12155.1|12153.1|12151.1|12157.1|12155.1|12152.9|12150.9|137
1677212400000|2023-02-24 04:20:00|12153.3|12151.3|12153.8|12151.8|12155.1|12153.1|12150.4|12148.4|192
1677212700000|2023-02-24 04:25:00|12153.6|12151.6|12154.8|12152.8|12155.8|12153.8|12153.5|12151.5|98
1677213000000|2023-02-24 04:30:00|12155.1|12153.1|12156|12154|12156.5|12154.5|12154|12152|124
1677213300000|2023-02-24 04:35:00|12156.1|12154.1|12148.6|12146.6|12156.3|12154.3|12146.6|12144.6|391
1677213600000|2023-02-24 04:40:00|12148.5|12146.5|12149.4|12147.4|12151.8|12149.8|12147.4|12145.4|74
1677213900000|2023-02-24 04:45:00|12149.3|12147.3|12150.8|12148.8|12150.9|12148.9|12148.1|12146.1|75
1677214200000|2023-02-24 04:50:00|12150.9|12148.9|12151.4|12149.4|12152.5|12150.5|12149.1|12147.1|109
1677214500000|2023-02-24 04:55:00|12151.5|12149.5|12150.4|12148.4|12151.6|12149.6|12149.3|12147.3|63
1677214800000|2023-02-24 05:00:00|12150.5|12148.5|12150.5|12148.5|12151.9|12149.9|12148.3|12146.3|123
1677215100000|2023-02-24 05:05:00|12150.6|12148.6|12151.8|12149.8|12152.1|12150.1|12148.8|12146.8|102
1677215400000|2023-02-24 05:10:00|12151.9|12149.9|12157.3|12155.3|12158.4|12156.4|12150.9|12148.9|453
1677215700000|2023-02-24 05:15:00|12157.1|12155.1|12156.5|12154.5|12159.9|12157.9|12155.9|12153.9|138
1677216000000|2023-02-24 05:20:00|12156.4|12154.4|12157.5|12155.5|12158.9|12156.9|12156.1|12154.1|131
1677216300000|2023-02-24 05:25:00|12157.6|12155.6|12155.5|12153.5|12158.6|12156.6|12155|12153|148
1677216600000|2023-02-24 05:30:00|12155.4|12153.4|12150.5|12148.5|12155.6|12153.6|12149.9|12147.9|249
1677216900000|2023-02-24 05:35:00|12150.4|12148.4|12153.6|12151.6|12155.3|12153.3|12150.3|12148.3|97
1677217200000|2023-02-24 05:40:00|12153.4|12151.4|12151.5|12149.5|12153.8|12151.8|12150.3|12148.3|132
1677217500000|2023-02-24 05:45:00|12151.8|12149.8|12150.9|12148.9|12152.3|12150.3|12149.9|12147.9|102
1677217800000|2023-02-24 05:50:00|12151|12149|12151.5|12149.5|12152|12150|12149.9|12147.9|110
1677218100000|2023-02-24 05:55:00|12151.4|12149.4|12150|12148|12153.9|12151.9|12149|12147|122
1677218400000|2023-02-24 06:00:00|12150.1|12148.1|12148.3|12146.3|12153.1|12151.1|12148.1|12146.1|192
1677218700000|2023-02-24 06:05:00|12148.6|12146.6|12147.6|12145.6|12150.3|12148.3|12146.8|12144.8|174
1677219000000|2023-02-24 06:10:00|12147.9|12145.9|12145|12143|12150.3|12148.3|12143.8|12141.8|249
1677219300000|2023-02-24 06:15:00|12144.9|12142.9|12140|12138|12145|12143|12139.1|12137.1|271
1677219600000|2023-02-24 06:20:00|12140.1|12138.1|12146.5|12144.5|12147.1|12145.1|12139.8|12137.8|213
1677219900000|2023-02-24 06:25:00|12146.4|12144.4|12150.3|12148.3|12150.4|12148.4|12146.4|12144.4|177
1677220200000|2023-02-24 06:30:00|12150.1|12148.1|12151.6|12149.6|12151.6|12149.6|12148.9|12146.9|194
1677220500000|2023-02-24 06:35:00|12151.8|12149.8|12148.1|12146.1|12151.9|12149.9|12147.1|12145.1|93
1677220800000|2023-02-24 06:40:00|12148.3|12146.3|12151.3|12149.3|12153.3|12151.3|12147.9|12145.9|102
1677221100000|2023-02-24 06:45:00|12151.4|12149.4|12150.8|12148.8|12152.1|12150.1|12150.4|12148.4|51
1677221400000|2023-02-24 06:50:00|12150.6|12148.6|12155|12153|12156.3|12154.3|12150.5|12148.5|219
1677221700000|2023-02-24 06:55:00|12154.9|12152.9|12150.8|12148.8|12155.1|12153.1|12148.6|12146.6|228
1677222000000|2023-02-24 07:00:00|12150.9|12148.9|12141.9|12139.9|12151.4|12149.4|12140.6|12138.6|503
1677222300000|2023-02-24 07:05:00|12141.5|12139.5|12135.9|12133.9|12142.4|12140.4|12129.5|12127.5|1127
1677222600000|2023-02-24 07:10:00|12136|12134|12136|12134|12140.3|12138.3|12133.3|12131.3|343
1677222900000|2023-02-24 07:15:00|12136.3|12134.3|12136.4|12134.4|12138|12136|12133.5|12131.5|231
1677223200000|2023-02-24 07:20:00|12136.6|12134.6|12130.3|12128.3|12137.8|12135.8|12126.9|12124.9|548
1677223500000|2023-02-24 07:25:00|12130.1|12128.1|12133.3|12131.3|12136.1|12134.1|12129.4|12127.4|413
1677223800000|2023-02-24 07:30:00|12133.1|12131.1|12130.3|12128.3|12134.9|12132.9|12127|12125|331
1677224100000|2023-02-24 07:35:00|12130.4|12128.4|12130.1|12128.1|12133.3|12131.3|12127.5|12125.5|341
1677224400000|2023-02-24 07:40:00|12130|12128|12129.8|12127.8|12134.3|12132.3|12128.9|12126.9|227
1677224700000|2023-02-24 07:45:00|12129.6|12127.6|12130.4|12128.4|12132.4|12130.4|12123.4|12121.4|547
1677225000000|2023-02-24 07:50:00|12130.9|12128.9|12128|12126|12131.4|12129.4|12126.5|12124.5|284
1677225300000|2023-02-24 07:55:00|12127.9|12125.9|12127.1|12125.1|12128.6|12126.6|12125.9|12123.9|165
1677225600000|2023-02-24 08:00:00|12127|12125|12131.3|12129.3|12134.9|12132.9|12121.5|12119.5|1131
1677225900000|2023-02-24 08:05:00|12131.1|12129.1|12122.3|12120.3|12134.9|12132.9|12121|12119|839
1677226200000|2023-02-24 08:10:00|12122.4|12120.4|12117.3|12115.3|12123|12121|12114.1|12112.1|858
1677226500000|2023-02-24 08:15:00|12117.1|12115.1|12114.5|12112.5|12118|12116|12107.4|12105.4|1029
1677226800000|2023-02-24 08:20:00|12114.4|12112.4|12111.3|12109.3|12115.3|12113.3|12108.8|12106.8|463
1677227100000|2023-02-24 08:25:00|12111.4|12109.4|12120|12118|12121.1|12119.1|12109|12107|529
1677227400000|2023-02-24 08:30:00|12119.9|12117.9|12121.5|12119.5|12127.4|12125.4|12117.9|12115.9|691
1677227700000|2023-02-24 08:35:00|12121.4|12119.4|12122.5|12120.5|12123.5|12121.5|12118.6|12116.6|509
1677228000000|2023-02-24 08:40:00|12122.4|12120.4|12119|12117|12126.4|12124.4|12115.6|12113.6|499
1677228300000|2023-02-24 08:45:00|12119.3|12117.3|12112.3|12110.3|12119.3|12117.3|12109.5|12107.5|550
1677228600000|2023-02-24 08:50:00|12112|12110|12111.5|12109.5|12115.4|12113.4|12109.5|12107.5|441
1677228900000|2023-02-24 08:55:00|12111.4|12109.4|12109|12107|12111.4|12109.4|12107.6|12105.6|414
1677229200000|2023-02-24 09:00:00|12108.8|12106.8|12111.3|12109.3|12113.5|12111.5|12107|12105|649
1677229500000|2023-02-24 09:05:00|12111.1|12109.1|12108.1|12106.1|12111.9|12109.9|12103.4|12101.4|610
1677229800000|2023-02-24 09:10:00|12108.3|12106.3|12113.4|12111.4|12120.5|12118.5|12107.8|12105.8|682
1677230100000|2023-02-24 09:15:00|12113.3|12111.3|12116.3|12114.3|12119.3|12117.3|12109.8|12107.8|412
1677230400000|2023-02-24 09:20:00|12116.1|12114.1|12107.6|12105.6|12116.8|12114.8|12105.3|12103.3|573
1677230700000|2023-02-24 09:25:00|12107.8|12105.8|12104.9|12102.9|12109.3|12107.3|12104.1|12102.1|328
1677231000000|2023-02-24 09:30:00|12104.8|12102.8|12108.3|12106.3|12109.3|12107.3|12103.8|12101.8|324
1677231300000|2023-02-24 09:35:00|12108.1|12106.1|12110|12108|12110.4|12108.4|12104.9|12102.9|414
1677231600000|2023-02-24 09:40:00|12110.1|12108.1|12103.6|12101.6|12111.4|12109.4|12103.5|12101.5|319
1677231900000|2023-02-24 09:45:00|12103.5|12101.5|12097.9|12095.9|12103.8|12101.8|12095.3|12093.3|811
1677232200000|2023-02-24 09:50:00|12098.3|12096.3|12099.9|12097.9|12100.8|12098.8|12098.1|12096.1|258
1677232500000|2023-02-24 09:55:00|12099.3|12097.3|12098.5|12096.5|12099.3|12097.3|12096|12094|240
1677232800000|2023-02-24 10:00:00|12098.4|12096.4|12098.4|12096.4|12100.4|12098.4|12095|12093|308
1677233100000|2023-02-24 10:05:00|12098.3|12096.3|12103|12101|12106|12104|12097.4|12095.4|643
1677233400000|2023-02-24 10:10:00|12103.1|12101.1|12092|12090|12104.8|12102.8|12090.4|12088.4|652
1677233700000|2023-02-24 10:15:00|12091.9|12089.9|12088|12086|12093.8|12091.8|12087.4|12085.4|586
1677234000000|2023-02-24 10:20:00|12088.1|12086.1|12088.9|12086.9|12089.9|12087.9|12084.1|12082.1|426
1677234300000|2023-02-24 10:25:00|12088.8|12086.8|12094|12092|12096|12094|12088.4|12086.4|385
1677234600000|2023-02-24 10:30:00|12093.9|12091.9|12090.9|12088.9|12094.5|12092.5|12089|12087|257
1677234900000|2023-02-24 10:35:00|12090.8|12088.8|12087.4|12085.4|12095.3|12093.3|12085.1|12083.1|550
1677235200000|2023-02-24 10:40:00|12087.5|12085.5|12085.3|12083.3|12087.8|12085.8|12083|12081|534
1677235500000|2023-02-24 10:45:00|12085.1|12083.1|12088|12086|12090|12088|12081.6|12079.6|521
1677235800000|2023-02-24 10:50:00|12088.1|12086.1|12092.1|12090.1|12093.8|12091.8|12087.6|12085.6|423
1677236100000|2023-02-24 10:55:00|12091.8|12089.8|12093.8|12091.8|12096.4|12094.4|12090.5|12088.5|369
1677236400000|2023-02-24 11:00:00|12093.9|12091.9|12087|12085|12093.9|12091.9|12084.4|12082.4|543
1677236700000|2023-02-24 11:05:00|12086.9|12084.9|12079.6|12077.6|12087|12085|12076.9|12074.9|858
1677237000000|2023-02-24 11:10:00|12079.8|12077.8|12071.8|12069.8|12082.5|12080.5|12071.3|12069.3|761
1677237300000|2023-02-24 11:15:00|12071.6|12069.6|12068|12066|12076|12074|12067|12065|1009
1677237600000|2023-02-24 11:20:00|12067.9|12065.9|12074|12072|12075.1|12073.1|12066.5|12064.5|639
1677237900000|2023-02-24 11:25:00|12074.1|12072.1|12071.4|12069.4|12079.8|12077.8|12070.9|12068.9|858
1677238200000|2023-02-24 11:30:00|12071.5|12069.5|12069.3|12067.3|12075.9|12073.9|12068|12066|637
1677238500000|2023-02-24 11:35:00|12069.4|12067.4|12072.5|12070.5|12075.3|12073.3|12068.5|12066.5|537
1677238800000|2023-02-24 11:40:00|12072.4|12070.4|12065.1|12063.1|12072.4|12070.4|12063.3|12061.3|771
1677239100000|2023-02-24 11:45:00|12065|12063|12059.9|12057.9|12066.1|12064.1|12054.8|12052.8|1175
1677239400000|2023-02-24 11:50:00|12059.8|12057.8|12062.3|12060.3|12064.5|12062.5|12057.1|12055.1|712
1677239700000|2023-02-24 11:55:00|12062.4|12060.4|12072|12070|12072.3|12070.3|12062.4|12060.4|842
1677240000000|2023-02-24 12:00:00|12071.9|12069.9|12068.5|12066.5|12072.9|12070.9|12061.1|12059.1|857
1677240300000|2023-02-24 12:05:00|12068.4|12066.4|12070.5|12068.5|12072.3|12070.3|12064|12062|603
1677240600000|2023-02-24 12:10:00|12070.6|12068.6|12075.1|12073.1|12075.1|12073.1|12065.6|12063.6|669
1677240900000|2023-02-24 12:15:00|12075.3|12073.3|12075.4|12073.4|12081|12079|12073.5|12071.5|1213
1677241200000|2023-02-24 12:20:00|12075.3|12073.3|12072.6|12070.6|12079.9|12077.9|12068.9|12066.9|770
1677241500000|2023-02-24 12:25:00|12072.8|12070.8|12076|12074|12078.3|12076.3|12071.3|12069.3|563
1677241800000|2023-02-24 12:30:00|12075.9|12073.9|12072.6|12070.6|12077.6|12075.6|12071.9|12069.9|561
1677242100000|2023-02-24 12:35:00|12072.9|12070.9|12069|12067|12074.9|12072.9|12066|12064|663
1677242400000|2023-02-24 12:40:00|12068.9|12066.9|12079.1|12077.1|12081.3|12079.3|12068.3|12066.3|656
1677242700000|2023-02-24 12:45:00|12078.8|12076.8|12073.5|12071.5|12079.3|12077.3|12069.4|12067.4|593
1677243000000|2023-02-24 12:50:00|12073.1|12071.1|12072.3|12070.3|12077.5|12075.5|12070.5|12068.5|473
1677243300000|2023-02-24 12:55:00|12072.1|12070.1|12069.9|12067.9|12074.5|12072.5|12069|12067|463
1677243600000|2023-02-24 13:00:00|12070.3|12068.3|12067.1|12065.1|12072.8|12070.8|12063.3|12061.3|1246
1677243900000|2023-02-24 13:05:00|12066.9|12064.9|12064|12062|12067.9|12065.9|12061.1|12059.1|966
1677244200000|2023-02-24 13:10:00|12064.1|12062.1|12061.1|12059.1|12070.4|12068.4|12060.5|12058.5|1272
1677244500000|2023-02-24 13:15:00|12060.8|12058.8|12066.9|12064.9|12068|12066|12057.8|12055.8|1441
1677244800000|2023-02-24 13:20:00|12066.8|12064.8|12068.3|12066.3|12069|12067|12064|12062|1082
1677245100000|2023-02-24 13:25:00|12068.4|12066.4|12065.3|12063.3|12075.5|12073.5|12064.4|12062.4|1729
1677245400000|2023-02-24 13:30:00|12048.6|12046.6|12004.5|12002.5|12056|12054|11997.1|11995.1|14321
1677245700000|2023-02-24 13:35:00|12005.1|12003.1|11961.1|11959.1|12005.1|12003.1|11957.4|11955.4|7672
1677246000000|2023-02-24 13:40:00|11961.3|11959.3|11950.1|11948.1|11972|11970|11947.4|11945.4|5253
1677246300000|2023-02-24 13:45:00|11950.5|11948.5|11966.6|11964.6|11967.3|11965.3|11946.9|11944.9|5524
1677246600000|2023-02-24 13:50:00|11966.3|11964.3|11971.9|11969.9|11972.9|11970.9|11963|11961|4100
1677246900000|2023-02-24 13:55:00|11972|11970|11971.1|11969.1|11988.8|11986.8|11969.9|11967.9|5663
1677247200000|2023-02-24 14:00:00|11970.9|11968.9|11974.4|11972.4|11977|11975|11964.9|11962.9|3737
1677247500000|2023-02-24 14:05:00|11974.6|11972.6|11972.6|11970.6|11982.6|11980.6|11965.8|11963.8|3092
1677247800000|2023-02-24 14:10:00|11972.4|11970.4|11963.9|11961.9|11973.4|11971.4|11959.6|11957.6|2019
1677248100000|2023-02-24 14:15:00|11963.4|11961.4|11948.9|11946.9|11963.6|11961.6|11947|11945|3553
1677248400000|2023-02-24 14:20:00|11948.8|11946.8|11958.1|11956.1|11963.6|11961.6|11947.9|11945.9|2634
1677248700000|2023-02-24 14:25:00|11958|11956|11967|11965|11968.3|11966.3|11955.8|11953.8|3251
1677249000000|2023-02-24 14:30:00|11966.9|11964.9|11987.5|11986.5|11992.6|11991.6|11953.5|11952.5|17628
1677249300000|2023-02-24 14:35:00|11988.3|11987.3|12009.6|12008.6|12011|12010|11971.3|11970.3|11942
1677249600000|2023-02-24 14:40:00|12009.5|12008.5|11956.4|11955.4|12014.9|12013.9|11955.5|11954.5|13064
1677249900000|2023-02-24 14:45:00|11956.8|11955.8|11939.4|11938.4|11956.9|11955.9|11927.6|11926.6|14728
1677250200000|2023-02-24 14:50:00|11939.9|11938.9|11950.3|11949.3|11954.5|11953.5|11935.9|11934.9|9251
1677250500000|2023-02-24 14:55:00|11950.4|11949.4|11947.4|11946.4|11969|11968|11937.1|11936.1|7767
1677250800000|2023-02-24 15:00:00|11944.6|11943.6|11952.4|11951.4|11964.4|11963.4|11929.1|11928.1|12565
1677251100000|2023-02-24 15:05:00|11952.6|11951.6|11927.8|11926.8|11960.4|11959.4|11916.9|11915.9|11677
1677251400000|2023-02-24 15:10:00|11927.9|11926.9|11916.4|11915.4|11933.3|11932.3|11911.9|11910.9|9216
1677251700000|2023-02-24 15:15:00|11916.6|11915.6|11917.1|11916.1|11928.4|11927.4|11906.3|11905.3|10358
1677252000000|2023-02-24 15:20:00|11916.9|11915.9|11915.1|11914.1|11924.9|11923.9|11908.4|11907.4|7258
1677252300000|2023-02-24 15:25:00|11915.3|11914.3|11931.1|11930.1|11931.6|11930.6|11912.9|11911.9|6690
1677252600000|2023-02-24 15:30:00|11931.4|11930.4|11928.1|11927.1|11932.4|11931.4|11910.3|11909.3|7577
1677252900000|2023-02-24 15:35:00|11927.9|11926.9|11913.1|11912.1|11935.1|11934.1|11909.1|11908.1|6356
1677253200000|2023-02-24 15:40:00|11913|11912|11924.6|11923.6|11926.6|11925.6|11904.3|11903.3|7690
1677253500000|2023-02-24 15:45:00|11924.9|11923.9|11915|11914|11935.5|11934.5|11914.5|11913.5|6449
1677253800000|2023-02-24 15:50:00|11914.6|11913.6|11902.3|11901.3|11916.8|11915.8|11900.5|11899.5|6668
1677254100000|2023-02-24 15:55:00|11902.1|11901.1|11907.8|11906.8|11911.8|11910.8|11895.4|11894.4|6289
1677254400000|2023-02-24 16:00:00|11908.1|11907.1|11898.6|11897.6|11913.4|11912.4|11896.3|11895.3|5699
1677254700000|2023-02-24 16:05:00|11898.8|11897.8|11916.1|11915.1|11920|11919|11897|11896|4746
1677255000000|2023-02-24 16:10:00|11916.3|11915.3|11918.6|11917.6|11928.3|11927.3|11914.4|11913.4|4905
1677255300000|2023-02-24 16:15:00|11918.5|11917.5|11925.8|11924.8|11935.4|11934.4|11916.6|11915.6|5594
1677255600000|2023-02-24 16:20:00|11925.9|11924.9|11930.1|11929.1|11937.6|11936.6|11918|11917|5489
1677255900000|2023-02-24 16:25:00|11931|11930|11946.3|11945.3|11958|11957|11928.9|11927.9|7392
1677256200000|2023-02-24 16:30:00|11946.5|11945.5|11942.5|11941.5|11956.9|11955.9|11934.1|11933.1|6692
1677256500000|2023-02-24 16:35:00|11942.8|11941.8|11930.3|11929.3|11944.8|11943.8|11924.8|11923.8|5676
1677256800000|2023-02-24 16:40:00|11932.2|11931.2|11953.7|11952.7|11959.2|11958.2|11930.3|11929.3|6922
1677257100000|2023-02-24 16:45:00|11953.8|11952.8|11970.7|11969.7|11975|11974|11953.1|11952.1|7040
1677257400000|2023-02-24 16:50:00|11971|11970|11968|11967|11995.1|11994.1|11966.5|11965.5|9909
1677257700000|2023-02-24 16:55:00|11968.1|11967.1|11967.7|11966.7|11974.1|11973.1|11959.8|11958.8|5965
1677258000000|2023-02-24 17:00:00|11968.5|11967.5|11955.7|11954.7|11974.8|11973.8|11953.8|11952.8|4693
1677258300000|2023-02-24 17:05:00|11955.8|11954.8|11953.6|11952.6|11958.3|11957.3|11944.2|11943.2|5542
1677258600000|2023-02-24 17:10:00|11953.8|11952.8|11960.3|11959.3|11961.6|11960.6|11949.6|11948.6|3401
1677258900000|2023-02-24 17:15:00|11960.5|11959.5|11944.6|11943.6|11963.2|11962.2|11940|11939|4468
1677259200000|2023-02-24 17:20:00|11944.5|11943.5|11951.3|11950.3|11956.1|11955.1|11941.1|11940.1|3447
1677259500000|2023-02-24 17:25:00|11951.2|11950.2|11948.8|11947.8|11956.7|11955.7|11939|11938|4483
1677259800000|2023-02-24 17:30:00|11949|11948|11941|11940|11961.7|11960.7|11940.5|11939.5|5346
1677260100000|2023-02-24 17:35:00|11941.1|11940.1|11935.5|11934.5|11948.3|11947.3|11933.5|11932.5|3498
1677260400000|2023-02-24 17:40:00|11935.3|11934.3|11928.1|11927.1|11936.8|11935.8|11924|11923|4705
1677260700000|2023-02-24 17:45:00|11927.7|11926.7|11917.3|11916.3|11928.2|11927.2|11915|11914|4835
1677261000000|2023-02-24 17:50:00|11916.6|11915.6|11923.6|11922.6|11924.8|11923.8|11915.3|11914.3|3461
1677261300000|2023-02-24 17:55:00|11923.5|11922.5|11920.7|11919.7|11925.4|11924.4|11916.8|11915.8|3107
1677261600000|2023-02-24 18:00:00|11920.1|11919.1|11916.7|11915.7|11927.1|11926.1|11913.8|11912.8|4197
1677261900000|2023-02-24 18:05:00|11916.6|11915.6|11911.3|11910.3|11919.7|11918.7|11906.6|11905.6|3943
1677262200000|2023-02-24 18:10:00|11911.2|11910.2|11910.7|11909.7|11914.2|11913.2|11906.6|11905.6|2942
1677262500000|2023-02-24 18:15:00|11910.8|11909.8|11919.6|11918.6|11921.2|11920.2|11909.1|11908.1|2852
1677262800000|2023-02-24 18:20:00|11919.7|11918.7|11934.4|11933.4|11938.7|11937.7|11918.2|11917.2|5491
1677263100000|2023-02-24 18:25:00|11934.3|11933.3|11933.6|11932.6|11940.8|11939.8|11931.2|11930.2|3277
1677263400000|2023-02-24 18:30:00|11933.7|11932.7|11926.1|11925.1|11934.4|11933.4|11911.7|11910.7|5090
1677263700000|2023-02-24 18:35:00|11926.2|11925.2|11931.7|11930.7|11933.4|11932.4|11922.7|11921.7|2933
1677264000000|2023-02-24 18:40:00|11931.8|11930.8|11934.9|11933.9|11942.1|11941.1|11928.9|11927.9|3673
1677264300000|2023-02-24 18:45:00|11935.1|11934.1|11938.2|11937.2|11945.1|11944.1|11931.3|11930.3|3380
1677264600000|2023-02-24 18:50:00|11938.3|11937.3|11946.4|11945.4|11947.8|11946.8|11936.8|11935.8|2829
1677264900000|2023-02-24 18:55:00|11946.6|11945.6|11940.9|11939.9|11950.1|11949.1|11934.6|11933.6|4222
1677265200000|2023-02-24 19:00:00|11941.1|11940.1|11945.9|11944.9|11951.4|11950.4|11935.8|11934.8|4038
1677265500000|2023-02-24 19:05:00|11945.8|11944.8|11948.2|11947.2|11955.4|11954.4|11942.7|11941.7|2595
1677265800000|2023-02-24 19:10:00|11948.1|11947.1|11939.2|11938.2|11948.2|11947.2|11929.6|11928.6|4435
1677266100000|2023-02-24 19:15:00|11939.1|11938.1|11950.6|11949.6|11953.1|11952.1|11939.1|11938.1|3749
1677266400000|2023-02-24 19:20:00|11950.9|11949.9|11943.8|11942.8|11953.5|11952.5|11932.8|11931.8|5170
1677266700000|2023-02-24 19:25:00|11943.7|11942.7|11944.9|11943.9|11955.2|11954.2|11941.8|11940.8|3525
1677267000000|2023-02-24 19:30:00|11945.4|11944.4|11938|11937|11948.5|11947.5|11931.9|11930.9|3683
1677267300000|2023-02-24 19:35:00|11937.8|11936.8|11938.4|11937.4|11941.4|11940.4|11932.2|11931.2|3102
1677267600000|2023-02-24 19:40:00|11938.5|11937.5|11928|11927|11938.8|11937.8|11922.3|11921.3|4133
1677267900000|2023-02-24 19:45:00|11928.2|11927.2|11952.7|11951.7|11955.4|11954.4|11924.7|11923.7|5099
1677268200000|2023-02-24 19:50:00|11952.5|11951.5|11964.3|11963.3|11968.7|11967.7|11951.4|11950.4|5913
1677268500000|2023-02-24 19:55:00|11964.2|11963.2|11981.5|11980.5|11988.5|11987.5|11960.4|11959.4|7303
1677268800000|2023-02-24 20:00:00|11981.7|11980.7|11966.5|11965.5|11996.4|11995.4|11963.4|11962.4|8036
1677269100000|2023-02-24 20:05:00|11966.3|11965.3|11978.7|11977.7|11982.7|11981.7|11965.7|11964.7|4878
1677269400000|2023-02-24 20:10:00|11978.8|11977.8|11963.8|11962.8|11982.3|11981.3|11962.4|11961.4|4317
1677269700000|2023-02-24 20:15:00|11963.5|11962.5|11970.4|11969.4|11971.4|11970.4|11956.3|11955.3|4517
1677270000000|2023-02-24 20:20:00|11970.5|11969.5|11970.3|11969.3|11978|11977|11966.8|11965.8|4124
1677270300000|2023-02-24 20:25:00|11970.4|11969.4|11952.3|11951.3|11977.3|11976.3|11949.9|11948.9|4896
1677270600000|2023-02-24 20:30:00|11951.8|11950.8|11940.9|11939.9|11956.5|11955.5|11940.3|11939.3|6789
1677270900000|2023-02-24 20:35:00|11939.7|11938.7|11932.4|11931.4|11943|11942|11927.7|11926.7|6806
1677271200000|2023-02-24 20:40:00|11932|11931|11938|11937|11942.3|11941.3|11928.3|11927.3|5699
1677271500000|2023-02-24 20:45:00|11937.6|11936.6|11937|11936|11942.3|11941.3|11929.2|11928.2|5500
1677271800000|2023-02-24 20:50:00|11937.5|11936.5|11951.3|11950.3|11952.3|11951.3|11920.5|11919.5|11370
1677272100000|2023-02-24 20:55:00|11951.6|11950.6|11972.3|11971.3|11978.5|11977.5|11951.1|11950.1|20918
1677272400000|2023-02-24 21:00:00|11972.1|11971.1|11974.8|11972.8|11976.3|11974.3|11964.8|11962.8|6089
1677272700000|2023-02-24 21:05:00|11974.6|11972.6|11975.2|11973.2|11975.8|11973.8|11969.2|11967.2|1562
1677273000000|2023-02-24 21:10:00|11975.1|11973.1|11974.3|11972.3|11978.6|11976.6|11972.3|11970.3|1412
1677273300000|2023-02-24 21:15:00|11974.2|11972.2|11976.5|11974.5|11977.3|11975.3|11974.1|11972.1|272
1677273600000|2023-02-24 21:20:00|11976.8|11974.8|11978.7|11976.7|11979.6|11977.6|11976.8|11974.8|292
1677273900000|2023-02-24 21:25:00|11978.8|11976.8|11978.7|11976.7|11979.3|11977.3|11977.6|11975.6|212
1677274200000|2023-02-24 21:30:00|11978.6|11976.6|11976.1|11974.1|11980.1|11978.1|11975.8|11973.8|278
1677274500000|2023-02-24 21:35:00|11976.2|11974.2|11975.1|11973.1|11978|11976|11974.5|11972.5|315
1677274800000|2023-02-24 21:40:00|11975|11973|11975.3|11973.3|11975.5|11973.5|11973.5|11971.5|244
1677275100000|2023-02-24 21:45:00|11975.5|11973.5|11977.3|11975.3|11977.5|11975.5|11975.5|11973.5|242
1677275400000|2023-02-24 21:50:00|11977|11975|11976.1|11974.1|11977.8|11975.8|11975.3|11973.3|256
1677275700000|2023-02-24 21:55:00|11976|11974|11976.1|11971.1|11976.5|11974.5|11975.1|11971.1|152
1677452400000|2023-02-26 23:00:00|11969.1|11967.1|11977.7|11975.7|11982|11980|11969.1|11967.1|1011
1677452700000|2023-02-26 23:05:00|11978|11976|11977.1|11975.1|11981.1|11979.1|11975.5|11973.5|394
1677453000000|2023-02-26 23:10:00|11977.2|11975.2|11978.5|11976.5|11983.2|11981.2|11975.5|11973.5|496
1677453300000|2023-02-26 23:15:00|11978.3|11976.3|11970.7|11968.7|11981.8|11979.8|11966|11964|825
1677453600000|2023-02-26 23:20:00|11971|11969|11969.5|11967.5|11974.1|11972.1|11965.6|11963.6|387
1677453900000|2023-02-26 23:25:00|11969.6|11967.6|11973.1|11971.1|11974.1|11972.1|11969.6|11967.6|233
1677454200000|2023-02-26 23:30:00|11973.2|11971.2|11978|11976|11978.6|11976.6|11971.6|11969.6|292
1677454500000|2023-02-26 23:35:00|11977.8|11975.8|11988.3|11986.3|11992|11990|11977.7|11975.7|702
1677454800000|2023-02-26 23:40:00|11988.2|11986.2|11990.5|11988.5|11992.8|11990.8|11986.3|11984.3|238
1677455100000|2023-02-26 23:45:00|11990.6|11988.6|11995.7|11993.7|12000.6|11998.6|11990.1|11988.1|756
1677455400000|2023-02-26 23:50:00|11995.5|11993.5|11992.1|11990.1|11996.5|11994.5|11990.5|11988.5|319
1677455700000|2023-02-26 23:55:00|11992|11990|11992.7|11990.7|11997.1|11995.1|11992|11990|191
1677456000000|2023-02-27 00:00:00|11993|11991|11991.2|11989.2|11995.1|11993.1|11986.3|11984.3|669
1677456300000|2023-02-27 00:05:00|11991|11989|11984.2|11982.2|11991.5|11989.5|11983.5|11981.5|411
1677456600000|2023-02-27 00:10:00|11984.1|11982.1|11988.1|11986.1|11993.5|11991.5|11982.1|11980.1|531
1677456900000|2023-02-27 00:15:00|11987.8|11985.8|11987.8|11985.8|11992.1|11990.1|11981.3|11979.3|379
1677457200000|2023-02-27 00:20:00|11987.7|11985.7|11982|11980|11988.2|11986.2|11979.5|11977.5|320
1677457500000|2023-02-27 00:25:00|11982.1|11980.1|11984|11982|11986.3|11984.3|11980.2|11978.2|220
1677457800000|2023-02-27 00:30:00|11984.1|11982.1|11988.5|11986.5|11988.6|11986.6|11984|11982|224
1677458100000|2023-02-27 00:35:00|11988|11986|11987.6|11985.6|11991.8|11989.8|11985.8|11983.8|250
1677458400000|2023-02-27 00:40:00|11987.5|11985.5|11990.7|11988.7|11991|11989|11983.3|11981.3|263
1677458700000|2023-02-27 00:45:00|11991.6|11989.6|11989.6|11987.6|11992.5|11990.5|11988.2|11986.2|185
1677459000000|2023-02-27 00:50:00|11989.7|11987.7|11991.2|11989.2|11991.6|11989.6|11988.7|11986.7|132
1677459300000|2023-02-27 00:55:00|11991.1|11989.1|11991.2|11989.2|11994.1|11992.1|11989.2|11987.2|147
1677459600000|2023-02-27 01:00:00|11991.3|11989.3|11992.7|11990.7|11996.2|11994.2|11991.2|11989.2|398
1677459900000|2023-02-27 01:05:00|11992.6|11990.6|11992.7|11990.7|11995.6|11993.6|11991.7|11989.7|260
1677460200000|2023-02-27 01:10:00|11992.8|11990.8|11997.5|11995.5|11999.3|11997.3|11992.7|11990.7|447
1677460500000|2023-02-27 01:15:00|11997.3|11995.3|11997.2|11995.2|11998.8|11996.8|11996.5|11994.5|190
1677460800000|2023-02-27 01:20:00|11997.6|11995.6|11997.5|11995.5|11998.5|11996.5|11994.8|11992.8|151
1677461100000|2023-02-27 01:25:00|11997.6|11995.6|11999.3|11997.3|12002|12000|11997.3|11995.3|342
1677461400000|2023-02-27 01:30:00|11999.5|11997.5|12003.6|12001.6|12008.1|12006.1|11999.5|11997.5|573
1677461700000|2023-02-27 01:35:00|12003.5|12001.5|12006|12004|12008.1|12006.1|12002.6|12000.6|288
1677462000000|2023-02-27 01:40:00|12005.8|12003.8|12008.6|12006.6|12009.1|12007.1|12000.8|11998.8|417
1677462300000|2023-02-27 01:45:00|12009|12007|12016.1|12014.1|12017.2|12015.2|12006.2|12004.2|933
1677462600000|2023-02-27 01:50:00|12016.2|12014.2|12020|12018|12021.2|12019.2|12013.6|12011.6|563
1677462900000|2023-02-27 01:55:00|12020.1|12018.1|12015.8|12013.8|12020.6|12018.6|12015.3|12013.3|405
1677463200000|2023-02-27 02:00:00|12015.3|12013.3|12017.2|12015.2|12018.5|12016.5|12015.3|12013.3|173
1677463500000|2023-02-27 02:05:00|12017.1|12015.1|12012.5|12010.5|12018.5|12016.5|12011.5|12009.5|336
1677463800000|2023-02-27 02:10:00|12012.3|12010.3|12015.3|12013.3|12017.8|12015.8|12012.2|12010.2|344
1677464100000|2023-02-27 02:15:00|12015.2|12013.2|12018.2|12016.2|12020.5|12018.5|12015.2|12013.2|291
1677464400000|2023-02-27 02:20:00|12018.1|12016.1|12016|12014|12018.6|12016.6|12015.6|12013.6|164
1677464700000|2023-02-27 02:25:00|12015.8|12013.8|12014.8|12012.8|12017|12015|12013.6|12011.6|177
1677465000000|2023-02-27 02:30:00|12014.6|12012.6|12016.6|12014.6|12017.8|12015.8|12014.6|12012.6|101
1677465300000|2023-02-27 02:35:00|12016.7|12014.7|12012.7|12010.7|12017.7|12015.7|12012.5|12010.5|208
1677465600000|2023-02-27 02:40:00|12012.6|12010.6|12008.3|12006.3|12013.1|12011.1|12007.1|12005.1|328
1677465900000|2023-02-27 02:45:00|12008.5|12006.5|12009.5|12007.5|12010.1|12008.1|12007.5|12005.5|255
1677466200000|2023-02-27 02:50:00|12009.3|12007.3|12012.3|12010.3|12014.1|12012.1|12009.3|12007.3|407
1677466500000|2023-02-27 02:55:00|12012.2|12010.2|12014.3|12012.3|12015|12013|12011.5|12009.5|151
1677466800000|2023-02-27 03:00:00|12014.7|12012.7|12012.1|12010.1|12017.2|12015.2|12011.3|12009.3|283
1677467100000|2023-02-27 03:05:00|12012|12010|12010.7|12008.7|12012.3|12010.3|12008.7|12006.7|262
1677467400000|2023-02-27 03:10:00|12010.8|12008.8|12011.3|12009.3|12014.2|12012.2|12009.8|12007.8|180
1677467700000|2023-02-27 03:15:00|12010.8|12008.8|12010.6|12008.6|12012.7|12010.7|12010|12008|105
1677468000000|2023-02-27 03:20:00|12010.7|12008.7|12012.8|12010.8|12015.3|12013.3|12010.3|12008.3|249
1677468300000|2023-02-27 03:25:00|12013|12011|12008.6|12006.6|12014.2|12012.2|12008.1|12006.1|217
1677468600000|2023-02-27 03:30:00|12008.2|12006.2|12005.6|12003.6|12010.5|12008.5|12005.2|12003.2|346
1677468900000|2023-02-27 03:35:00|12005.7|12003.7|12004.5|12002.5|12007.5|12005.5|12004.1|12002.1|260
1677469200000|2023-02-27 03:40:00|12004.3|12002.3|11999|11997|12004.6|12002.6|11998.8|11996.8|690
1677469500000|2023-02-27 03:45:00|11999.1|11997.1|11997.2|11995.2|11999.8|11997.8|11996.7|11994.7|256
1677469800000|2023-02-27 03:50:00|11997.3|11995.3|11998.7|11996.7|12001|11999|11995.8|11993.8|307
1677470100000|2023-02-27 03:55:00|11998.8|11996.8|12001.1|11999.1|12001.8|11999.8|11997.8|11995.8|172
1677470400000|2023-02-27 04:00:00|12001|11999|12001.1|11999.1|12003.1|12001.1|12000.6|11998.6|250
1677470700000|2023-02-27 04:05:00|12001.2|11999.2|11999.3|11997.3|12001.6|11999.6|11998.3|11996.3|173
1677471000000|2023-02-27 04:10:00|11999.2|11997.2|12001.2|11999.2|12002.1|12000.1|11999.2|11997.2|175
1677471300000|2023-02-27 04:15:00|12001.1|11999.1|12002.5|12000.5|12002.6|12000.6|12001.1|11999.1|146
1677471600000|2023-02-27 04:20:00|12002.2|12000.2|12002.2|12000.2|12003.6|12001.6|12001.8|11999.8|101
1677471900000|2023-02-27 04:25:00|12002.3|12000.3|11999.8|11997.8|12003.7|12001.7|11999.6|11997.6|120
1677472200000|2023-02-27 04:30:00|12000|11998|12001.1|11999.1|12002.8|12000.8|11999.7|11997.7|106
1677472500000|2023-02-27 04:35:00|12001|11999|11999.8|11997.8|12006.7|12004.7|11999.8|11997.8|363
1677472800000|2023-02-27 04:40:00|11999.6|11997.6|12000.8|11998.8|12001.8|11999.8|11998.6|11996.6|360
1677473100000|2023-02-27 04:45:00|12001|11999|11999.7|11997.7|12006|12004|11999.2|11997.2|211
1677473400000|2023-02-27 04:50:00|11999.6|11997.6|12002.5|12000.5|12002.8|12000.8|11998.7|11996.7|129
1677473700000|2023-02-27 04:55:00|12002.6|12000.6|12006.5|12004.5|12007|12005|12002.1|12000.1|243
1677474000000|2023-02-27 05:00:00|12006.6|12004.6|12004.7|12002.7|12007.1|12005.1|12002.8|12000.8|186
1677474300000|2023-02-27 05:05:00|12004.8|12002.8|12002.1|12000.1|12008.1|12006.1|12001.8|11999.8|211
1677474600000|2023-02-27 05:10:00|12002.2|12000.2|12000.7|11998.7|12003.5|12001.5|12000.3|11998.3|99
1677474900000|2023-02-27 05:15:00|12000.6|11998.6|12001.5|11999.5|12003.2|12001.2|12000.5|11998.5|95
1677475200000|2023-02-27 05:20:00|12001.2|11999.2|11989|11987|12001.7|11999.7|11988.7|11986.7|636
1677475500000|2023-02-27 05:25:00|11988.8|11986.8|11987.2|11985.2|11990.8|11988.8|11986|11984|409
1677475800000|2023-02-27 05:30:00|11987.3|11985.3|11986.5|11984.5|11989.2|11987.2|11982.6|11980.6|474
1677476100000|2023-02-27 05:35:00|11986.3|11984.3|11990.8|11988.8|11991.3|11989.3|11986|11984|325
1677476400000|2023-02-27 05:40:00|11991|11989|11988.5|11986.5|11991.3|11989.3|11987.3|11985.3|186
1677476700000|2023-02-27 05:45:00|11988.3|11986.3|11988.7|11986.7|11991.2|11989.2|11987.7|11985.7|129
1677477000000|2023-02-27 05:50:00|11988.6|11986.6|11988.8|11986.8|11993.1|11991.1|11988.2|11986.2|183
1677477300000|2023-02-27 05:55:00|11988.7|11986.7|11987.2|11985.2|11991.1|11989.1|11986.3|11984.3|216
1677477600000|2023-02-27 06:00:00|11987.3|11985.3|11988.2|11986.2|11991.1|11989.1|11986.2|11984.2|160
1677477900000|2023-02-27 06:05:00|11988.3|11986.3|11988.5|11986.5|11992.8|11990.8|11987.8|11985.8|173
1677478200000|2023-02-27 06:10:00|11988.3|11986.3|11989.6|11987.6|11993.5|11991.5|11988.3|11986.3|197
1677478500000|2023-02-27 06:15:00|11989.5|11987.5|11991.7|11989.7|11993.2|11991.2|11989.3|11987.3|264
1677478800000|2023-02-27 06:20:00|11992.2|11990.2|11990.8|11988.8|11993.3|11991.3|11990.6|11988.6|103
1677479100000|2023-02-27 06:25:00|11991|11989|11987|11985|11992.6|11990.6|11986.7|11984.7|176
1677479400000|2023-02-27 06:30:00|11987.1|11985.1|11982.8|11980.8|11988.5|11986.5|11982.2|11980.2|299
1677479700000|2023-02-27 06:35:00|11982.7|11980.7|11986|11984|11987.5|11985.5|11982.7|11980.7|136
1677480000000|2023-02-27 06:40:00|11985.8|11983.8|11984|11982|11987.7|11985.7|11982|11980|182
1677480300000|2023-02-27 06:45:00|11983.8|11981.8|11985|11983|11987.5|11985.5|11983|11981|175
1677480600000|2023-02-27 06:50:00|11985.1|11983.1|11988.6|11986.6|11993.2|11991.2|11984.7|11982.7|288
1677480900000|2023-02-27 06:55:00|11988.3|11986.3|11987.2|11985.2|11992.7|11990.7|11986.1|11984.1|250
1677481200000|2023-02-27 07:00:00|11986.7|11984.7|11996|11994|11996.6|11994.6|11983.7|11981.7|443
1677481500000|2023-02-27 07:05:00|11995.7|11993.7|12001|11999|12003.1|12001.1|11995.3|11993.3|414
1677481800000|2023-02-27 07:10:00|12001.1|11999.1|12002.1|12000.1|12003.5|12001.5|11999.1|11997.1|240
1677482100000|2023-02-27 07:15:00|12002.2|12000.2|12007.2|12005.2|12009.1|12007.1|12002|12000|360
1677482400000|2023-02-27 07:20:00|12007.1|12005.1|12004.6|12002.6|12014.2|12012.2|12003.1|12001.1|811
1677482700000|2023-02-27 07:25:00|12004.5|12002.5|12008|12006|12010.8|12008.8|12004.2|12002.2|327
1677483000000|2023-02-27 07:30:00|12008.2|12006.2|12005.8|12003.8|12009.1|12007.1|12004.8|12002.8|224
1677483300000|2023-02-27 07:35:00|12005.7|12003.7|12004.3|12002.3|12008.6|12006.6|12003.8|12001.8|352
1677483600000|2023-02-27 07:40:00|12004.5|12002.5|12010.1|12008.1|12012.8|12010.8|12004.1|12002.1|396
1677483900000|2023-02-27 07:45:00|12010|12008|12010.6|12008.6|12014.8|12012.8|12009.6|12007.6|296
1677484200000|2023-02-27 07:50:00|12010.7|12008.7|12012.2|12010.2|12016|12014|12009.5|12007.5|346
1677484500000|2023-02-27 07:55:00|12012.1|12010.1|12013.2|12011.2|12014.7|12012.7|12010.8|12008.8|174
1677484800000|2023-02-27 08:00:00|12013|12011|12034.8|12032.8|12048.3|12046.3|12013|12011|2678
1677485100000|2023-02-27 08:05:00|12034.7|12032.7|12039.8|12037.8|12042|12040|12029.5|12027.5|1236
1677485400000|2023-02-27 08:10:00|12039.7|12037.7|12027.6|12025.6|12043.6|12041.6|12027.6|12025.6|1212
1677485700000|2023-02-27 08:15:00|12027.7|12025.7|12023.3|12021.3|12036.5|12034.5|12022.2|12020.2|1179
1677486000000|2023-02-27 08:20:00|12023.2|12021.2|12027.7|12025.7|12030|12028|12021.5|12019.5|570
1677486300000|2023-02-27 08:25:00|12027.8|12025.8|12031.2|12029.2|12032.1|12030.1|12021.2|12019.2|569
1677486600000|2023-02-27 08:30:00|12031.1|12029.1|12030.1|12028.1|12035.5|12033.5|12028.8|12026.8|666
1677486900000|2023-02-27 08:35:00|12030|12028|12036.5|12034.5|12037.8|12035.8|12029.6|12027.6|568
1677487200000|2023-02-27 08:40:00|12036.6|12034.6|12039.8|12037.8|12045.2|12043.2|12036.6|12034.6|858
1677487500000|2023-02-27 08:45:00|12039.2|12037.2|12037.3|12035.3|12042.5|12040.5|12029.6|12027.6|668
1677487800000|2023-02-27 08:50:00|12037.2|12035.2|12042.2|12040.2|12043.2|12041.2|12034.3|12032.3|637
1677488100000|2023-02-27 08:55:00|12042.1|12040.1|12032|12030|12046.8|12044.8|12031.8|12029.8|977
1677488400000|2023-02-27 09:00:00|12032.1|12030.1|12031|12029|12040.5|12038.5|12028|12026|1208
1677488700000|2023-02-27 09:05:00|12030.8|12028.8|12025.8|12023.8|12032.1|12030.1|12025.7|12023.7|763
1677489000000|2023-02-27 09:10:00|12025.7|12023.7|12030.6|12028.6|12032.7|12030.7|12024.1|12022.1|786
1677489300000|2023-02-27 09:15:00|12030.7|12028.7|12029|12027|12032.7|12030.7|12027.7|12025.7|563
1677489600000|2023-02-27 09:20:00|12029.1|12027.1|12040.8|12038.8|12041.3|12039.3|12028.2|12026.2|729
1677489900000|2023-02-27 09:25:00|12040.7|12038.7|12042.7|12040.7|12043.8|12041.8|12037.2|12035.2|521
1677490200000|2023-02-27 09:30:00|12042.6|12040.6|12050.1|12048.1|12050.8|12048.8|12040.5|12038.5|833
1677490500000|2023-02-27 09:35:00|12049.8|12047.8|12043.1|12041.1|12050.6|12048.6|12042|12040|522
1677490800000|2023-02-27 09:40:00|12043.5|12041.5|12048.5|12046.5|12053|12051|12043.2|12041.2|531
1677491100000|2023-02-27 09:45:00|12048.3|12046.3|12040|12038|12049.1|12047.1|12039|12037|511
1677491400000|2023-02-27 09:50:00|12040.1|12038.1|12036|12034|12042.5|12040.5|12035.7|12033.7|381
1677491700000|2023-02-27 09:55:00|12035.8|12033.8|12033.6|12031.6|12037.3|12035.3|12033|12031|433
1677492000000|2023-02-27 10:00:00|12033.7|12031.7|12041.7|12039.7|12043.1|12041.1|12033.1|12031.1|765
1677492300000|2023-02-27 10:05:00|12041.6|12039.6|12042.5|12040.5|12045|12043|12038.5|12036.5|425
1677492600000|2023-02-27 10:10:00|12042|12040|12053.1|12051.1|12053.1|12051.1|12041.8|12039.8|905
1677492900000|2023-02-27 10:15:00|12052.7|12050.7|12038.8|12036.8|12053.2|12051.2|12038.6|12036.6|752
1677493200000|2023-02-27 10:20:00|12039.3|12037.3|12039.2|12037.2|12040.8|12038.8|12036.6|12034.6|403
1677493500000|2023-02-27 10:25:00|12039.1|12037.1|12042.2|12040.2|12042.8|12040.8|12037.3|12035.3|396
1677493800000|2023-02-27 10:30:00|12042.3|12040.3|12038.2|12036.2|12043|12041|12038.2|12036.2|309
1677494100000|2023-02-27 10:35:00|12038.1|12036.1|12035.1|12033.1|12041|12039|12034.2|12032.2|656
1677494400000|2023-02-27 10:40:00|12035|12033|12036.8|12034.8|12038.8|12036.8|12033.8|12031.8|302
1677494700000|2023-02-27 10:45:00|12037|12035|12036.6|12034.6|12040.1|12038.1|12035.6|12033.6|298
1677495000000|2023-02-27 10:50:00|12036.7|12034.7|12036.3|12034.3|12037.7|12035.7|12030.2|12028.2|670
1677495300000|2023-02-27 10:55:00|12036|12034|12028.1|12026.1|12036.6|12034.6|12028.1|12026.1|375
1677495600000|2023-02-27 11:00:00|12028.5|12026.5|12031.2|12029.2|12031.8|12029.8|12024.5|12022.5|594
1677495900000|2023-02-27 11:05:00|12031|12029|12036.5|12034.5|12038.8|12036.8|12028.1|12026.1|655
1677496200000|2023-02-27 11:10:00|12036.6|12034.6|12034.7|12032.7|12036.6|12034.6|12031.6|12029.6|268
1677496500000|2023-02-27 11:15:00|12034.6|12032.6|12036.5|12034.5|12038.3|12036.3|12034.5|12032.5|301
1677496800000|2023-02-27 11:20:00|12036.6|12034.6|12037|12035|12038.6|12036.6|12034.8|12032.8|407
1677497100000|2023-02-27 11:25:00|12037.1|12035.1|12043.6|12041.6|12043.6|12041.6|12035.5|12033.5|394
1677497400000|2023-02-27 11:30:00|12043.7|12041.7|12043.2|12041.2|12045.8|12043.8|12040.7|12038.7|626
1677497700000|2023-02-27 11:35:00|12044|12042|12036.7|12034.7|12044.6|12042.6|12036.3|12034.3|447
1677498000000|2023-02-27 11:40:00|12036.6|12034.6|12037.2|12035.2|12039.3|12037.3|12036|12034|240
1677498300000|2023-02-27 11:45:00|12037.3|12035.3|12038.7|12036.7|12041.3|12039.3|12036.6|12034.6|216
1677498600000|2023-02-27 11:50:00|12038.8|12036.8|12038.5|12036.5|12040.3|12038.3|12037.5|12035.5|296
1677498900000|2023-02-27 11:55:00|12038.3|12036.3|12038.6|12036.6|12039.6|12037.6|12033.1|12031.1|344
1677499200000|2023-02-27 12:00:00|12038.7|12036.7|12042.2|12040.2|12045.5|12043.5|12038.6|12036.6|707
1677499500000|2023-02-27 12:05:00|12042.3|12040.3|12043|12041|12047.3|12045.3|12040.8|12038.8|487
1677499800000|2023-02-27 12:10:00|12042.8|12040.8|12048.2|12046.2|12049.7|12047.7|12042.3|12040.3|476
1677500100000|2023-02-27 12:15:00|12048.1|12046.1|12050.5|12048.5|12052.1|12050.1|12047.5|12045.5|501
1677500400000|2023-02-27 12:20:00|12050.6|12048.6|12041.2|12039.2|12050.6|12048.6|12041.1|12039.1|520
1677500700000|2023-02-27 12:25:00|12041.3|12039.3|12040.5|12038.5|12041.6|12039.6|12036.8|12034.8|583
1677501000000|2023-02-27 12:30:00|12040.6|12038.6|12049.7|12047.7|12050.1|12048.1|12039.6|12037.6|617
1677501300000|2023-02-27 12:35:00|12049.6|12047.6|12042.7|12040.7|12049.8|12047.8|12042|12040|379
1677501600000|2023-02-27 12:40:00|12042.8|12040.8|12044.8|12042.8|12046.1|12044.1|12042.7|12040.7|520
1677501900000|2023-02-27 12:45:00|12044.3|12042.3|12045.5|12043.5|12047.6|12045.6|12043.5|12041.5|289
1677502200000|2023-02-27 12:50:00|12045.6|12043.6|12033.8|12031.8|12046.2|12044.2|12032.8|12030.8|738
1677502500000|2023-02-27 12:55:00|12034|12032|12034.6|12032.6|12035.5|12033.5|12029.3|12027.3|1170
1677502800000|2023-02-27 13:00:00|12034.3|12032.3|12031.6|12029.6|12037.3|12035.3|12029.8|12027.8|836
1677503100000|2023-02-27 13:05:00|12031.5|12029.5|12037.2|12035.2|12038.6|12036.6|12029.5|12027.5|732
1677503400000|2023-02-27 13:10:00|12037.3|12035.3|12042.2|12040.2|12044|12042|12036.1|12034.1|577
1677503700000|2023-02-27 13:15:00|12042.3|12040.3|12049|12047|12051.5|12049.5|12039|12037|1053
1677504000000|2023-02-27 13:20:00|12048.8|12046.8|12058.3|12056.3|12060.8|12058.8|12047.7|12045.7|2055
1677504300000|2023-02-27 13:25:00|12058.5|12056.5|12051.6|12049.6|12059|12057|12050|12048|762
1677504600000|2023-02-27 13:30:00|12051.5|12049.5|12068|12066|12070.5|12068.5|12045.5|12043.5|3349
1677504900000|2023-02-27 13:35:00|12067.7|12065.7|12084.2|12082.2|12086.7|12084.7|12066.7|12064.7|3813
1677505200000|2023-02-27 13:40:00|12084.3|12082.3|12100.5|12098.5|12101.7|12099.7|12080.2|12078.2|4287
1677505500000|2023-02-27 13:45:00|12100.3|12098.3|12109.6|12107.6|12110.8|12108.8|12100.3|12098.3|3255
1677505800000|2023-02-27 13:50:00|12109.7|12107.7|12115.1|12113.1|12128.1|12126.1|12105.1|12103.1|4463
1677506100000|2023-02-27 13:55:00|12115.3|12113.3|12113.1|12111.1|12118.8|12116.8|12111.6|12109.6|2157
1677506400000|2023-02-27 14:00:00|12113.2|12111.2|12112.8|12110.8|12120.7|12118.7|12110.7|12108.7|2623
1677506700000|2023-02-27 14:05:00|12113.1|12111.1|12102.3|12100.3|12113.1|12111.1|12100.6|12098.6|2807
1677507000000|2023-02-27 14:10:00|12102.2|12100.2|12103.7|12101.7|12107.8|12105.8|12098|12096|2110
1677507300000|2023-02-27 14:15:00|12104.1|12102.1|12099.5|12097.5|12104.3|12102.3|12097.2|12095.2|1504
1677507600000|2023-02-27 14:20:00|12099.3|12097.3|12107.6|12105.6|12114.2|12112.2|12098.5|12096.5|1851
1677507900000|2023-02-27 14:25:00|12107.1|12105.1|12107|12105|12109.5|12107.5|12098.8|12096.8|2284
1677508200000|2023-02-27 14:30:00|12106.8|12104.8|12100.3|12099.3|12117.8|12116.8|12091.2|12090.2|14349
1677508500000|2023-02-27 14:35:00|12100.1|12099.1|12090.6|12089.6|12111.2|12110.2|12084.5|12083.5|9876
1677508800000|2023-02-27 14:40:00|12091.3|12090.3|12091.7|12090.7|12113.2|12112.2|12088.8|12087.8|9189
1677509100000|2023-02-27 14:45:00|12091.8|12090.8|12083.6|12082.6|12101|12100|12081.3|12080.3|9313
1677509400000|2023-02-27 14:50:00|12083.4|12082.4|12094.9|12093.9|12109.6|12108.6|12081.6|12080.6|9573
1677509700000|2023-02-27 14:55:00|12094.6|12093.6|12122.4|12121.4|12125.9|12124.9|12091.9|12090.9|10138
1677510000000|2023-02-27 15:00:00|12121.7|12120.7|12130.6|12129.6|12136.4|12135.4|12109.1|12108.1|10722
1677510300000|2023-02-27 15:05:00|12129.9|12128.9|12155|12154|12163.9|12162.9|12129.9|12128.9|11459
1677510600000|2023-02-27 15:10:00|12155.1|12154.1|12143.4|12142.4|12156.1|12155.1|12138.4|12137.4|8933
1677510900000|2023-02-27 15:15:00|12143.5|12142.5|12150.1|12149.1|12154.4|12153.4|12141.1|12140.1|5339
1677511200000|2023-02-27 15:20:00|12149.8|12148.8|12139.1|12138.1|12150.7|12149.7|12131.6|12130.6|6187
1677511500000|2023-02-27 15:25:00|12139.2|12138.2|12130.7|12129.7|12150.3|12149.3|12129.5|12128.5|5755
1677511800000|2023-02-27 15:30:00|12130.6|12129.6|12122.7|12121.7|12132.3|12131.3|12111.2|12110.2|9343
1677512100000|2023-02-27 15:35:00|12122.8|12121.8|12078.3|12077.3|12123.6|12122.6|12067.8|12066.8|15671
1677512400000|2023-02-27 15:40:00|12077.1|12076.1|12078.1|12077.1|12079.2|12078.2|12051.1|12050.1|13565
1677512700000|2023-02-27 15:45:00|12078.2|12077.2|12077.6|12076.6|12080.8|12079.8|12060|12059|6478
1677513000000|2023-02-27 15:50:00|12077.5|12076.5|12073.1|12072.1|12082|12081|12066.5|12065.5|5551
1677513300000|2023-02-27 15:55:00|12073|12072|12078.1|12077.1|12079.1|12078.1|12054.6|12053.6|7911
1677513600000|2023-02-27 16:00:00|12078.2|12077.2|12075.8|12074.8|12086.3|12085.3|12070.8|12069.8|6499
1677513900000|2023-02-27 16:05:00|12075.6|12074.6|12089.1|12088.1|12089.5|12088.5|12074.6|12073.6|4145
1677514200000|2023-02-27 16:10:00|12089|12088|12067.6|12066.6|12093|12092|12060|12059|9172
1677514500000|2023-02-27 16:15:00|12067.7|12066.7|12065.1|12064.1|12079.8|12078.8|12057.6|12056.6|6662
1677514800000|2023-02-27 16:20:00|12065|12064|12060.1|12059.1|12072|12071|12060|12059|5175
1677515100000|2023-02-27 16:25:00|12060.6|12059.6|12068.1|12067.1|12070.5|12069.5|12054.6|12053.6|5367
1677515400000|2023-02-27 16:30:00|12068.6|12067.6|12048.3|12047.3|12077.2|12076.2|12040.1|12039.1|8744
1677515700000|2023-02-27 16:35:00|12048.6|12047.6|12065|12064|12066.2|12065.2|12044.3|12043.3|4906
1677516000000|2023-02-27 16:40:00|12065.9|12064.9|12066.5|12065.5|12071.9|12070.9|12062.5|12061.5|4288
1677516300000|2023-02-27 16:45:00|12066.3|12065.3|12076.2|12075.2|12079.7|12078.7|12062.8|12061.8|4071
1677516600000|2023-02-27 16:50:00|12076.3|12075.3|12073.9|12072.9|12079.9|12078.9|12069.5|12068.5|3344
1677516900000|2023-02-27 16:55:00|12074.2|12073.2|12076|12075|12082.9|12081.9|12068.5|12067.5|4101
1677517200000|2023-02-27 17:00:00|12077|12076|12071.7|12070.7|12080.2|12079.2|12061.2|12060.2|4605
1677517500000|2023-02-27 17:05:00|12071.9|12070.9|12060.2|12059.2|12071.9|12070.9|12056.5|12055.5|3826
1677517800000|2023-02-27 17:10:00|12060.3|12059.3|12066.5|12065.5|12070.2|12069.2|12050.7|12049.7|4360
1677518100000|2023-02-27 17:15:00|12066.4|12065.4|12067|12066|12072.4|12071.4|12065.5|12064.5|2988
1677518400000|2023-02-27 17:20:00|12066.9|12065.9|12058.4|12057.4|12067.2|12066.2|12047|12046|4850
1677518700000|2023-02-27 17:25:00|12058.5|12057.5|12068.3|12067.3|12071.2|12070.2|12058.4|12057.4|3186
1677519000000|2023-02-27 17:30:00|12068.4|12067.4|12079.2|12078.2|12086|12085|12067.7|12066.7|5362
1677519300000|2023-02-27 17:35:00|12079|12078|12078|12077|12083.8|12082.8|12076.4|12075.4|2392
1677519600000|2023-02-27 17:40:00|12078.2|12077.2|12071.8|12070.8|12079.8|12078.8|12066.9|12065.9|2809
1677519900000|2023-02-27 17:45:00|12072|12071|12081.9|12080.9|12084.4|12083.4|12071.5|12070.5|3052
1677520200000|2023-02-27 17:50:00|12081.4|12080.4|12086.5|12085.5|12090.7|12089.7|12078.4|12077.4|3759
1677520500000|2023-02-27 17:55:00|12086.7|12085.7|12093.7|12092.7|12096.8|12095.8|12086|12085|3288
1677520800000|2023-02-27 18:00:00|12093.9|12092.9|12093|12092|12097.6|12096.6|12090.6|12089.6|2925
1677521100000|2023-02-27 18:05:00|12092.9|12091.9|12096.1|12095.1|12097.1|12096.1|12086.4|12085.4|3391
1677521400000|2023-02-27 18:10:00|12096.2|12095.2|12103|12102|12103.5|12102.5|12091.2|12090.2|3442
1677521700000|2023-02-27 18:15:00|12103.4|12102.4|12099.9|12098.9|12109.2|12108.2|12098.6|12097.6|4371
1677522000000|2023-02-27 18:20:00|12100.1|12099.1|12092.6|12091.6|12103.5|12102.5|12087.1|12086.1|3521
1677522300000|2023-02-27 18:25:00|12092.7|12091.7|12094.1|12093.1|12099.7|12098.7|12087.4|12086.4|3114
1677522600000|2023-02-27 18:30:00|12094|12093|12093.5|12092.5|12099.1|12098.1|12086|12085|3003
1677522900000|2023-02-27 18:35:00|12093.7|12092.7|12090|12089|12096.2|12095.2|12081.7|12080.7|3447
1677523200000|2023-02-27 18:40:00|12090.2|12089.2|12077.4|12076.4|12093.2|12092.2|12072.7|12071.7|3321
1677523500000|2023-02-27 18:45:00|12077.6|12076.6|12074.5|12073.5|12078.5|12077.5|12070.4|12069.4|3621
1677523800000|2023-02-27 18:50:00|12074.6|12073.6|12083.7|12082.7|12087.1|12086.1|12074.5|12073.5|3714
1677524100000|2023-02-27 18:55:00|12083.9|12082.9|12103.7|12102.7|12103.7|12102.7|12082.2|12081.2|4899
1677524400000|2023-02-27 19:00:00|12103.6|12102.6|12112.4|12111.4|12119.9|12118.9|12099.6|12098.6|7346
1677524700000|2023-02-27 19:05:00|12112.5|12111.5|12112|12111|12117.9|12116.9|12109.4|12108.4|3621
1677525000000|2023-02-27 19:10:00|12111.7|12110.7|12109.9|12108.9|12119.9|12118.9|12109.7|12108.7|3888
1677525300000|2023-02-27 19:15:00|12109.6|12108.6|12093.7|12092.7|12111.1|12110.1|12091.4|12090.4|6474
1677525600000|2023-02-27 19:20:00|12093.6|12092.6|12090.5|12089.5|12096|12095|12085.6|12084.6|3564
1677525900000|2023-02-27 19:25:00|12090.6|12089.6|12095.1|12094.1|12098.4|12097.4|12086.7|12085.7|3624
1677526200000|2023-02-27 19:30:00|12095.6|12094.6|12091.5|12090.5|12096.2|12095.2|12088.1|12087.1|2538
1677526500000|2023-02-27 19:35:00|12091.4|12090.4|12088.6|12087.6|12097.4|12096.4|12083.7|12082.7|3449
1677526800000|2023-02-27 19:40:00|12088.7|12087.7|12073.6|12072.6|12090.1|12089.1|12062.2|12061.2|6790
1677527100000|2023-02-27 19:45:00|12073.5|12072.5|12064.5|12063.5|12073.7|12072.7|12056.7|12055.7|5708
1677527400000|2023-02-27 19:50:00|12063.7|12062.7|12070|12069|12070.4|12069.4|12057.7|12056.7|3525
1677527700000|2023-02-27 19:55:00|12069.9|12068.9|12064.6|12063.6|12072.4|12071.4|12063.2|12062.2|3477
1677528000000|2023-02-27 20:00:00|12064.5|12063.5|12061.5|12060.5|12074.2|12073.2|12055.5|12054.5|5341
1677528300000|2023-02-27 20:05:00|12061.9|12060.9|12051.7|12050.7|12062.5|12061.5|12049.5|12048.5|5295
1677528600000|2023-02-27 20:10:00|12051.9|12050.9|12062.4|12061.4|12063.5|12062.5|12045.4|12044.4|5133
1677528900000|2023-02-27 20:15:00|12062|12061|12056.7|12055.7|12063.6|12062.6|12047.9|12046.9|5606
1677529200000|2023-02-27 20:20:00|12056.9|12055.9|12059|12058|12060.7|12059.7|12048.6|12047.6|3609
1677529500000|2023-02-27 20:25:00|12059.1|12058.1|12063.9|12062.9|12066.4|12065.4|12050.4|12049.4|4113
1677529800000|2023-02-27 20:30:00|12063.7|12062.7|12057.4|12056.4|12065|12064|12045.2|12044.2|7854
1677530100000|2023-02-27 20:35:00|12057.5|12056.5|12040.7|12039.7|12058.1|12057.1|12034.1|12033.1|6398
1677530400000|2023-02-27 20:40:00|12040.8|12039.8|12044.7|12043.7|12056.4|12055.4|12035.2|12034.2|7349
1677530700000|2023-02-27 20:45:00|12044.8|12043.8|12045.5|12044.5|12059.7|12058.7|12041.9|12040.9|5716
1677531000000|2023-02-27 20:50:00|12046.2|12045.2|12053.4|12052.4|12058.9|12057.9|12042|12041|6849
1677531300000|2023-02-27 20:55:00|12053.3|12052.3|12058.4|12057.4|12060.8|12059.8|12047.8|12046.8|12368
1677531600000|2023-02-27 21:00:00|12058.3|12057.3|12066.2|12064.2|12069.9|12067.9|12058.3|12056.7|5156
1677531900000|2023-02-27 21:05:00|12066.4|12064.4|12069.9|12067.9|12069.9|12067.9|12065.2|12063.2|1327
1677532200000|2023-02-27 21:10:00|12069.8|12067.8|12068.4|12066.4|12071.4|12069.4|12067.2|12065.2|1297
1677532500000|2023-02-27 21:15:00|12068.2|12066.2|12072.9|12070.9|12074.7|12072.7|12067.6|12065.6|693
1677532800000|2023-02-27 21:20:00|12073.1|12071.1|12074.9|12072.9|12076.9|12074.9|12072.1|12070.1|440
1677533100000|2023-02-27 21:25:00|12075.1|12073.1|12073.7|12071.7|12075.7|12073.7|12073.4|12071.4|289
1677533400000|2023-02-27 21:30:00|12073.8|12071.8|12072.4|12070.4|12073.8|12071.8|12072.1|12070.1|274
1677533700000|2023-02-27 21:35:00|12072.6|12070.6|12069.4|12067.4|12072.9|12070.9|12068.1|12066.1|356
1677534000000|2023-02-27 21:40:00|12069.3|12067.3|12071.1|12069.1|12071.8|12069.8|12069.2|12067.2|149
1677534300000|2023-02-27 21:45:00|12071.2|12069.2|12069.3|12067.3|12072.2|12070.2|12069.2|12067.2|170
1677534600000|2023-02-27 21:50:00|12069.7|12067.7|12067.4|12065.4|12070.8|12068.8|12067.3|12065.3|378
1677534900000|2023-02-27 21:55:00|12067.6|12065.6|12071.5|12066.5|12071.5|12068.7|12065.2|12063.2|631
1677535200000|2023-02-27 22:00:00|12070.6|12065.6|12071.6|12066.6|12071.6|12066.6|12070.4|12065.4|3
1677535500000|2023-02-27 22:05:00|12071.7|12066.7|12072.2|12067.2|12073.1|12068.1|12071.2|12066.2|0
1677535800000|2023-02-27 22:10:00|12072.3|12067.3|12071.7|12066.7|12072.6|12067.6|12071.3|12066.3|0
1677536100000|2023-02-27 22:15:00|12072.2|12067.2|12072.2|12067.2|12072.2|12067.2|12072.1|12067.1|0
1677536400000|2023-02-27 22:20:00|12072|12067|12072|12067|12072.7|12067.7|12071.8|12066.8|0
1677536700000|2023-02-27 22:25:00|12071.9|12066.9|12071.3|12066.3|12072.1|12067.1|12071.1|12066.1|0
1677537000000|2023-02-27 22:30:00|12071.1|12066.1|12070.9|12065.9|12071.2|12066.2|12070.9|12065.9|0
1677537300000|2023-02-27 22:35:00|12070.7|12065.7|12069.9|12064.9|12070.9|12065.9|12069.8|12064.8|0
1677537600000|2023-02-27 22:40:00|12069.8|12064.8|12068.2|12063.2|12069.9|12064.9|12065.9|12060.9|0
1677537900000|2023-02-27 22:45:00|12067.7|12062.7|12067.3|12062.3|12067.8|12062.8|12066.7|12061.7|0
1677538200000|2023-02-27 22:50:00|12067.4|12062.4|12068.3|12063.3|12068.3|12063.3|12067.3|12062.3|0
1677538500000|2023-02-27 22:55:00|12069.2|12064.2|12069.3|12064.3|12069.5|12064.5|12068.2|12063.2|0
1677538800000|2023-02-27 23:00:00|12070.2|12068.2|12079.9|12077.9|12083.7|12081.7|12069.7|12067.7|897
1677539100000|2023-02-27 23:05:00|12080.1|12078.1|12070.4|12068.4|12080.4|12078.4|12069.4|12067.4|389
1677539400000|2023-02-27 23:10:00|12070.6|12068.6|12068.8|12066.8|12071.6|12069.6|12066.9|12064.9|381
1677539700000|2023-02-27 23:15:00|12068.7|12066.7|12076.3|12074.3|12076.6|12074.6|12068.1|12066.1|285
1677540000000|2023-02-27 23:20:00|12076.4|12074.4|12078.2|12076.2|12080.6|12078.6|12076.1|12074.1|330
1677540300000|2023-02-27 23:25:00|12078.3|12076.3|12068.4|12066.4|12078.7|12076.7|12067.4|12065.4|416
1677540600000|2023-02-27 23:30:00|12068.3|12066.3|12065.4|12063.4|12071.8|12069.8|12064.4|12062.4|623
1677540900000|2023-02-27 23:35:00|12065.6|12063.6|12071.6|12069.6|12072.7|12070.7|12065.4|12063.4|155
1677541200000|2023-02-27 23:40:00|12071.3|12069.3|12069.7|12067.7|12073.3|12071.3|12069.6|12067.6|112
1677541500000|2023-02-27 23:45:00|12070.1|12068.1|12069.9|12067.9|12073.4|12071.4|12069.8|12067.8|109
1677541800000|2023-02-27 23:50:00|12068.2|12066.2|12070.9|12068.9|12071.1|12069.1|12067.2|12065.2|189
1677542100000|2023-02-27 23:55:00|12070.8|12068.8|12069.4|12067.4|12073.9|12071.9|12068.8|12066.8|127
1677542400000|2023-02-28 00:00:00|12069.6|12067.6|12072.8|12070.8|12073.2|12071.2|12068.9|12066.9|190
1677542700000|2023-02-28 00:05:00|12072.9|12070.9|12077.4|12075.4|12077.8|12075.8|12072.2|12070.2|344
1677543000000|2023-02-28 00:10:00|12077.6|12075.6|12075.3|12073.3|12082.3|12080.3|12075.3|12073.3|296
1677543300000|2023-02-28 00:15:00|12075.2|12073.2|12078.9|12076.9|12078.9|12076.9|12074.2|12072.2|145
1677543600000|2023-02-28 00:20:00|12079.3|12077.3|12074.4|12072.4|12080.7|12078.7|12074.4|12072.4|150
1677543900000|2023-02-28 00:25:00|12074.6|12072.6|12074.3|12072.3|12076.1|12074.1|12072.7|12070.7|91
1677544200000|2023-02-28 00:30:00|12074.6|12072.6|12075.3|12073.3|12077.2|12075.2|12074.4|12072.4|181
1677544500000|2023-02-28 00:35:00|12075.4|12073.4|12077.3|12075.3|12078.3|12076.3|12074.7|12072.7|122
1677544800000|2023-02-28 00:40:00|12077.2|12075.2|12080.1|12078.1|12080.3|12078.3|12075.7|12073.7|103
1677545100000|2023-02-28 00:45:00|12079.9|12077.9|12083.1|12081.1|12087.8|12085.8|12079.9|12077.9|407
1677545400000|2023-02-28 00:50:00|12083.3|12081.3|12078.1|12076.1|12083.6|12081.6|12076.3|12074.3|242
1677545700000|2023-02-28 00:55:00|12078.2|12076.2|12079.9|12077.9|12080.7|12078.7|12077.6|12075.6|150
1677546000000|2023-02-28 01:00:00|12079.8|12077.8|12076.6|12074.6|12081.1|12079.1|12072.8|12070.8|334
1677546300000|2023-02-28 01:05:00|12076.5|12074.5|12081.7|12079.7|12082.1|12080.1|12075.8|12073.8|195
1677546600000|2023-02-28 01:10:00|12081.8|12079.8|12084.6|12082.6|12085.1|12083.1|12079.1|12077.1|222
1677546900000|2023-02-28 01:15:00|12084.5|12082.5|12091.1|12089.1|12092.8|12090.8|12084.3|12082.3|529
1677547200000|2023-02-28 01:20:00|12091|12089|12092.1|12090.1|12092.2|12090.2|12089.3|12087.3|235
1677547500000|2023-02-28 01:25:00|12092|12090|12091.1|12089.1|12093.6|12091.6|12088.7|12086.7|368
1677547800000|2023-02-28 01:30:00|12091.2|12089.2|12102.6|12100.6|12104.3|12102.3|12091|12089|1027
1677548100000|2023-02-28 01:35:00|12102.3|12100.3|12100.1|12098.1|12104|12102|12099.2|12097.2|448
1677548400000|2023-02-28 01:40:00|12100.2|12098.2|12096.7|12094.7|12100.2|12098.2|12095.3|12093.3|309
1677548700000|2023-02-28 01:45:00|12096.8|12094.8|12096.8|12094.8|12099.2|12097.2|12095.2|12093.2|265
1677549000000|2023-02-28 01:50:00|12096.7|12094.7|12099.8|12097.8|12100.2|12098.2|12096.2|12094.2|296
1677549300000|2023-02-28 01:55:00|12099.7|12097.7|12096|12094|12100.3|12098.3|12095.1|12093.1|193
1677549600000|2023-02-28 02:00:00|12096.5|12094.5|12092.5|12090.5|12097.5|12095.5|12092.3|12090.3|316
1677549900000|2023-02-28 02:05:00|12092.8|12090.8|12087.1|12085.1|12095.7|12093.7|12083.3|12081.3|639
1677550200000|2023-02-28 02:10:00|12087.2|12085.2|12088.2|12086.2|12089.7|12087.7|12086.2|12084.2|251
1677550500000|2023-02-28 02:15:00|12088.3|12086.3|12098|12096|12098.7|12096.7|12087.3|12085.3|341
1677550800000|2023-02-28 02:20:00|12097.8|12095.8|12097.3|12095.3|12097.8|12095.8|12093.8|12091.8|193
1677551100000|2023-02-28 02:25:00|12097.5|12095.5|12101.6|12099.6|12101.7|12099.7|12096.1|12094.1|322
1677551400000|2023-02-28 02:30:00|12101.2|12099.2|12099.1|12097.1|12101.7|12099.7|12096.8|12094.8|288
1677551700000|2023-02-28 02:35:00|12099|12097|12094.8|12092.8|12101.2|12099.2|12094.2|12092.2|227
1677552000000|2023-02-28 02:40:00|12095|12093|12095.6|12093.6|12096.3|12094.3|12093.5|12091.5|170
1677552300000|2023-02-28 02:45:00|12095.7|12093.7|12097.1|12095.1|12099.2|12097.2|12094.6|12092.6|222
1677552600000|2023-02-28 02:50:00|12097.2|12095.2|12094.3|12092.3|12097.6|12095.6|12094|12092|111
1677552900000|2023-02-28 02:55:00|12094.5|12092.5|12097.7|12095.7|12097.8|12095.8|12093.3|12091.3|121
1677553200000|2023-02-28 03:00:00|12098.5|12096.5|12097.1|12095.1|12098.5|12096.5|12094.8|12092.8|119
1677553500000|2023-02-28 03:05:00|12097|12095|12094.2|12092.2|12097.7|12095.7|12093.5|12091.5|170
1677553800000|2023-02-28 03:10:00|12094.1|12092.1|12095.2|12093.2|12095.7|12093.7|12094|12092|60
1677554100000|2023-02-28 03:15:00|12095.1|12093.1|12093.2|12091.2|12095.5|12093.5|12092|12090|131
1677554400000|2023-02-28 03:20:00|12093.3|12091.3|12093.8|12091.8|12094.7|12092.7|12090.6|12088.6|90
1677554700000|2023-02-28 03:25:00|12094|12092|12094.6|12092.6|12095.5|12093.5|12092.1|12090.1|91
1677555000000|2023-02-28 03:30:00|12094.5|12092.5|12092.6|12090.6|12095.2|12093.2|12091.8|12089.8|110
1677555300000|2023-02-28 03:35:00|12092.7|12090.7|12092.7|12090.7|12095.1|12093.1|12092.7|12090.7|56
1677555600000|2023-02-28 03:40:00|12092.5|12090.5|12092.6|12090.6|12093.5|12091.5|12092|12090|61
1677555900000|2023-02-28 03:45:00|12092.7|12090.7|12092.8|12090.8|12094|12092|12089.7|12087.7|108
1677556200000|2023-02-28 03:50:00|12093|12091|12090|12088|12093.7|12091.7|12088.7|12086.7|213
1677556500000|2023-02-28 03:55:00|12090.1|12088.1|12090.5|12088.5|12091.6|12089.6|12089.2|12087.2|90
1677556800000|2023-02-28 04:00:00|12089.6|12087.6|12091.5|12089.5|12092|12090|12089.3|12087.3|136
1677557100000|2023-02-28 04:05:00|12091.6|12089.6|12091|12089|12092.5|12090.5|12090.7|12088.7|95
1677557400000|2023-02-28 04:10:00|12090.8|12088.8|12092.2|12090.2|12094.6|12092.6|12090.7|12088.7|228
1677557700000|2023-02-28 04:15:00|12092.1|12090.1|12093.5|12091.5|12094|12092|12091.3|12089.3|106
1677558000000|2023-02-28 04:20:00|12093.3|12091.3|12092.7|12090.7|12094.2|12092.2|12092.2|12090.2|69
1677558300000|2023-02-28 04:25:00|12092.6|12090.6|12090.5|12088.5|12092.7|12090.7|12089.7|12087.7|137
1677558600000|2023-02-28 04:30:00|12090.6|12088.6|12089|12087|12091.7|12089.7|12088.6|12086.6|141
1677558900000|2023-02-28 04:35:00|12088.8|12086.8|12082.2|12080.2|12089|12087|12080.5|12078.5|456
1677559200000|2023-02-28 04:40:00|12082.1|12080.1|12083.5|12081.5|12084|12082|12081.2|12079.2|186
1677559500000|2023-02-28 04:45:00|12083.3|12081.3|12081.6|12079.6|12083.7|12081.7|12080.3|12078.3|160
1677559800000|2023-02-28 04:50:00|12081.5|12079.5|12082.2|12080.2|12082.5|12080.5|12078.6|12076.6|229
1677560100000|2023-02-28 04:55:00|12082.3|12080.3|12082.2|12080.2|12086.7|12084.7|12082|12080|291
1677560400000|2023-02-28 05:00:00|12082.1|12080.1|12077.5|12075.5|12082.1|12080.1|12072.5|12070.5|476
1677560700000|2023-02-28 05:05:00|12077.3|12075.3|12073.6|12071.6|12078.8|12076.8|12073.2|12071.2|312
1677561000000|2023-02-28 05:10:00|12073.5|12071.5|12075.3|12073.3|12076.2|12074.2|12068.6|12066.6|409
1677561300000|2023-02-28 05:15:00|12075.5|12073.5|12073.7|12071.7|12076.2|12074.2|12072|12070|156
1677561600000|2023-02-28 05:20:00|12073.5|12071.5|12068.3|12066.3|12074|12072|12067.6|12065.6|239
1677561900000|2023-02-28 05:25:00|12068.5|12066.5|12066|12064|12069.8|12067.8|12065.7|12063.7|259
1677562200000|2023-02-28 05:30:00|12066.1|12064.1|12065|12063|12066.6|12064.6|12062.3|12060.3|541
1677562500000|2023-02-28 05:35:00|12064.8|12062.8|12065.1|12063.1|12068.8|12066.8|12062.3|12060.3|316
1677562800000|2023-02-28 05:40:00|12065|12063|12066|12064|12068.5|12066.5|12063|12061|271
1677563100000|2023-02-28 05:45:00|12066.5|12064.5|12067.3|12065.3|12070.5|12068.5|12065|12063|267
1677563400000|2023-02-28 05:50:00|12067.2|12065.2|12065.2|12063.2|12067.5|12065.5|12059.7|12057.7|373
1677563700000|2023-02-28 05:55:00|12065.1|12063.1|12062.7|12060.7|12066.1|12064.1|12060.8|12058.8|183
1677564000000|2023-02-28 06:00:00|12063.3|12061.3|12068.5|12066.5|12069.2|12067.2|12061.1|12059.1|304
1677564300000|2023-02-28 06:05:00|12068.6|12066.6|12065.8|12063.8|12068.8|12066.8|12065.7|12063.7|152
1677564600000|2023-02-28 06:10:00|12066|12064|12068.6|12066.6|12068.8|12066.8|12062.1|12060.1|274
1677564900000|2023-02-28 06:15:00|12068.8|12066.8|12068.7|12066.7|12069.2|12067.2|12066.6|12064.6|126
1677565200000|2023-02-28 06:20:00|12069|12067|12068.8|12066.8|12071.3|12069.3|12066.6|12064.6|375
1677565500000|2023-02-28 06:25:00|12068.7|12066.7|12070.1|12068.1|12070.1|12068.1|12067.5|12065.5|127
1677565800000|2023-02-28 06:30:00|12070.3|12068.3|12073|12071|12074.1|12072.1|12069|12067|302
1677566100000|2023-02-28 06:35:00|12072.8|12070.8|12070.8|12068.8|12073.8|12071.8|12070.1|12068.1|147
1677566400000|2023-02-28 06:40:00|12070.6|12068.6|12074|12072|12074.1|12072.1|12069.5|12067.5|145
1677566700000|2023-02-28 06:45:00|12074.2|12072.2|12071.1|12069.1|12077|12075|12070.1|12068.1|492
1677567000000|2023-02-28 06:50:00|12071|12069|12072.2|12070.2|12072.7|12070.7|12069.5|12067.5|171
1677567300000|2023-02-28 06:55:00|12072.1|12070.1|12074.2|12072.2|12075.1|12073.1|12071.5|12069.5|228
1677567600000|2023-02-28 07:00:00|12074.7|12072.7|12068.3|12066.3|12074.7|12072.7|12066.6|12064.6|497
1677567900000|2023-02-28 07:05:00|12068.2|12066.2|12050.8|12048.8|12068.6|12066.6|12048|12046|1000
1677568200000|2023-02-28 07:10:00|12050.7|12048.7|12049.1|12047.1|12051.3|12049.3|12046.1|12044.1|716
1677568500000|2023-02-28 07:15:00|12049.2|12047.2|12051.6|12049.6|12054|12052|12048.2|12046.2|406
1677568800000|2023-02-28 07:20:00|12051.8|12049.8|12051.7|12049.7|12054.2|12052.2|12049.2|12047.2|311
1677569100000|2023-02-28 07:25:00|12051.5|12049.5|12044.6|12042.6|12051.7|12049.7|12040.6|12038.6|724
1677569400000|2023-02-28 07:30:00|12044.5|12042.5|12044.1|12042.1|12048|12046|12039.8|12037.8|456
1677569700000|2023-02-28 07:35:00|12044.2|12042.2|12046.8|12044.8|12048.2|12046.2|12041.3|12039.3|333
1677570000000|2023-02-28 07:40:00|12047|12045|12041.8|12039.8|12048.7|12046.7|12040.8|12038.8|297
1677570300000|2023-02-28 07:45:00|12039.7|12037.7|12028.7|12026.7|12039.7|12037.7|12028.7|12026.7|1063
1677570600000|2023-02-28 07:50:00|12029.2|12027.2|12029.6|12027.6|12032.5|12030.5|12025.5|12023.5|652
1677570900000|2023-02-28 07:55:00|12029.7|12027.7|12018.6|12016.6|12029.7|12027.7|12016.6|12014.6|1215
1677571200000|2023-02-28 08:00:00|12018.1|12016.1|12019.7|12017.7|12021.7|12019.7|12009.3|12007.3|1648
1677571500000|2023-02-28 08:05:00|12019.1|12017.1|12020.6|12018.6|12025.3|12023.3|12013.2|12011.2|1108
1677571800000|2023-02-28 08:10:00|12020.5|12018.5|12019.8|12017.8|12021.7|12019.7|12010.8|12008.8|1152
1677572100000|2023-02-28 08:15:00|12020|12018|12011.3|12009.3|12020.6|12018.6|12005.7|12003.7|1367
1677572400000|2023-02-28 08:20:00|12011.2|12009.2|12023.6|12021.6|12023.7|12021.7|12006.1|12004.1|1158
1677572700000|2023-02-28 08:25:00|12023.5|12021.5|12027.8|12025.8|12029.2|12027.2|12021.1|12019.1|966
1677573000000|2023-02-28 08:30:00|12028|12026|12016.1|12014.1|12028|12026|12015.2|12013.2|671
1677573300000|2023-02-28 08:35:00|12016|12014|12020.6|12018.6|12021|12019|12010.8|12008.8|783
1677573600000|2023-02-28 08:40:00|12020.5|12018.5|12017.7|12015.7|12024.2|12022.2|12016.1|12014.1|663
1677573900000|2023-02-28 08:45:00|12017.8|12015.8|12025.1|12023.1|12026.7|12024.7|12017.6|12015.6|491
1677574200000|2023-02-28 08:50:00|12025|12023|12039.7|12037.7|12039.7|12037.7|12021.6|12019.6|1021
1677574500000|2023-02-28 08:55:00|12039.8|12037.8|12033.7|12031.7|12044.2|12042.2|12033.7|12031.7|1011
1677574800000|2023-02-28 09:00:00|12034.1|12032.1|12044.6|12042.6|12050.6|12048.6|12033.1|12031.1|1178
1677575100000|2023-02-28 09:05:00|12044.7|12042.7|12041.6|12039.6|12047.1|12045.1|12038|12036|604
1677575400000|2023-02-28 09:10:00|12041.5|12039.5|12040.7|12038.7|12046.2|12044.2|12039.1|12037.1|522
1677575700000|2023-02-28 09:15:00|12040.6|12038.6|12028.6|12026.6|12041|12039|12028.3|12026.3|842
1677576000000|2023-02-28 09:20:00|12028.5|12026.5|12030.2|12028.2|12033.5|12031.5|12028.3|12026.3|433
1677576300000|2023-02-28 09:25:00|12030.3|12028.3|12026.8|12024.8|12034.5|12032.5|12025.5|12023.5|622
1677576600000|2023-02-28 09:30:00|12026.7|12024.7|12031.3|12029.3|12033|12031|12024.5|12022.5|431
1677576900000|2023-02-28 09:35:00|12031.5|12029.5|12024.8|12022.8|12031.8|12029.8|12021.8|12019.8|551
1677577200000|2023-02-28 09:40:00|12025|12023|12024|12022|12027.2|12025.2|12022.7|12020.7|289
1677577500000|2023-02-28 09:45:00|12023.8|12021.8|12031.1|12029.1|12031.2|12029.2|12022.5|12020.5|368
1677577800000|2023-02-28 09:50:00|12031.2|12029.2|12039.2|12037.2|12039.2|12037.2|12030.3|12028.3|472
1677578100000|2023-02-28 09:55:00|12038.3|12036.3|12036.5|12034.5|12040.6|12038.6|12033.7|12031.7|464
1677578400000|2023-02-28 10:00:00|12036.3|12034.3|12039.6|12037.6|12044.3|12042.3|12035.2|12033.2|532
1677578700000|2023-02-28 10:05:00|12039.7|12037.7|12046.8|12044.8|12047.3|12045.3|12036.7|12034.7|345
1677579000000|2023-02-28 10:10:00|12047|12045|12054.3|12052.3|12057.1|12055.1|12045.7|12043.7|820
1677579300000|2023-02-28 10:15:00|12054.5|12052.5|12053.2|12051.2|12056.8|12054.8|12050.7|12048.7|476
1677579600000|2023-02-28 10:20:00|12053.3|12051.3|12052.2|12050.2|12055.7|12053.7|12049.6|12047.6|337
1677579900000|2023-02-28 10:25:00|12052.3|12050.3|12055.1|12053.1|12056.1|12054.1|12049.7|12047.7|285
1677580200000|2023-02-28 10:30:00|12055.2|12053.2|12060.7|12058.7|12061.3|12059.3|12053.6|12051.6|555
1677580500000|2023-02-28 10:35:00|12060.6|12058.6|12067.2|12065.2|12071.6|12069.6|12060.5|12058.5|1044
1677580800000|2023-02-28 10:40:00|12066.8|12064.8|12065.2|12063.2|12072.2|12070.2|12064.5|12062.5|504
1677581100000|2023-02-28 10:45:00|12065.3|12063.3|12066|12064|12069|12067|12061.8|12059.8|609
1677581400000|2023-02-28 10:50:00|12065.8|12063.8|12068.6|12066.6|12069.3|12067.3|12062.1|12060.1|312
1677581700000|2023-02-28 10:55:00|12068.7|12066.7|12068.6|12066.6|12070.2|12068.2|12065.8|12063.8|357
1677582000000|2023-02-28 11:00:00|12068.7|12066.7|12079.7|12077.7|12080.5|12078.5|12067.1|12065.1|848
1677582300000|2023-02-28 11:05:00|12079.6|12077.6|12070.8|12068.8|12080.2|12078.2|12069.2|12067.2|782
1677582600000|2023-02-28 11:10:00|12071|12069|12079.7|12077.7|12079.8|12077.8|12069.8|12067.8|382
1677582900000|2023-02-28 11:15:00|12079.6|12077.6|12075.1|12073.1|12081.6|12079.6|12074.3|12072.3|396
1677583200000|2023-02-28 11:20:00|12075|12073|12070.6|12068.6|12077.6|12075.6|12069.6|12067.6|409
1677583500000|2023-02-28 11:25:00|12070.8|12068.8|12075.3|12073.3|12079.7|12077.7|12067.5|12065.5|681
1677583800000|2023-02-28 11:30:00|12075.6|12073.6|12076.3|12074.3|12077.6|12075.6|12067.2|12065.2|868
1677584100000|2023-02-28 11:35:00|12076|12074|12084.6|12082.6|12085.1|12083.1|12073.8|12071.8|935
1677584400000|2023-02-28 11:40:00|12084.7|12082.7|12094.1|12092.1|12097.7|12095.7|12084.7|12082.7|1620
1677584700000|2023-02-28 11:45:00|12094.2|12092.2|12096.7|12094.7|12100.7|12098.7|12094.2|12092.2|1096
1677585000000|2023-02-28 11:50:00|12097|12095|12094.2|12092.2|12101.2|12099.2|12092.8|12090.8|765
1677585300000|2023-02-28 11:55:00|12094.1|12092.1|12090.3|12088.3|12096.5|12094.5|12089.6|12087.6|634
1677585600000|2023-02-28 12:00:00|12090.5|12088.5|12097.1|12095.1|12098.8|12096.8|12087.3|12085.3|633
1677585900000|2023-02-28 12:05:00|12097.2|12095.2|12097.1|12095.1|12101.2|12099.2|12094.2|12092.2|590
1677586200000|2023-02-28 12:10:00|12097.2|12095.2|12110.6|12108.6|12111.7|12109.7|12097.1|12095.1|1374
1677586500000|2023-02-28 12:15:00|12110.5|12108.5|12115|12113|12116.3|12114.3|12107.7|12105.7|885
1677586800000|2023-02-28 12:20:00|12115.1|12113.1|12110.8|12108.8|12116.1|12114.1|12109|12107|594
1677587100000|2023-02-28 12:25:00|12111|12109|12119.1|12117.1|12122|12120|12111|12109|999
1677587400000|2023-02-28 12:30:00|12118.7|12116.7|12109.1|12107.1|12119.8|12117.8|12108.5|12106.5|775
1677587700000|2023-02-28 12:35:00|12109.2|12107.2|12101.8|12099.8|12110.7|12108.7|12101.3|12099.3|1147
1677588000000|2023-02-28 12:40:00|12101.7|12099.7|12103.6|12101.6|12106.5|12104.5|12099.1|12097.1|728
1677588300000|2023-02-28 12:45:00|12103.7|12101.7|12106.1|12104.1|12108.3|12106.3|12102|12100|445
1677588600000|2023-02-28 12:50:00|12106|12104|12109.1|12107.1|12111.8|12109.8|12106|12104|580
1677588900000|2023-02-28 12:55:00|12109.2|12107.2|12113.1|12111.1|12115|12113|12106|12104|724
1677589200000|2023-02-28 13:00:00|12112.5|12110.5|12103.5|12101.5|12114.8|12112.8|12102.2|12100.2|1108
1677589500000|2023-02-28 13:05:00|12103.3|12101.3|12093|12091|12103.8|12101.8|12088.2|12086.2|1908
1677589800000|2023-02-28 13:10:00|12092.8|12090.8|12097.3|12095.3|12102|12100|12092.7|12090.7|945
1677590100000|2023-02-28 13:15:00|12097.5|12095.5|12092.3|12090.3|12100.7|12098.7|12091.6|12089.6|603
1677590400000|2023-02-28 13:20:00|12092.1|12090.1|12087.6|12085.6|12092.6|12090.6|12082.7|12080.7|1437
1677590700000|2023-02-28 13:25:00|12087.3|12085.3|12079.1|12077.1|12087.5|12085.5|12077.3|12075.3|1365
1677591000000|2023-02-28 13:30:00|12079|12077|12069.2|12067.2|12083.5|12081.5|12068.2|12066.2|1917
1677591300000|2023-02-28 13:35:00|12069.1|12067.1|12055|12053|12069.5|12067.5|12053.8|12051.8|4333
1677591600000|2023-02-28 13:40:00|12054.5|12052.5|12057.8|12055.8|12061.5|12059.5|12051|12049|2093
1677591900000|2023-02-28 13:45:00|12058|12056|12065.7|12063.7|12069|12067|12056.6|12054.6|1931
1677592200000|2023-02-28 13:50:00|12065.8|12063.8|12073.7|12071.7|12075|12073|12065.7|12063.7|1771
1677592500000|2023-02-28 13:55:00|12073.6|12071.6|12072.2|12070.2|12075.3|12073.3|12068.8|12066.8|1117
1677592800000|2023-02-28 14:00:00|12072.5|12070.5|12061.5|12059.5|12077.7|12075.7|12059.7|12057.7|2140
1677593100000|2023-02-28 14:05:00|12061.6|12059.6|12066.5|12064.5|12067.6|12065.6|12061.3|12059.3|1318
1677593400000|2023-02-28 14:10:00|12066.6|12064.6|12051.7|12049.7|12067.2|12065.2|12047.5|12045.5|2194
1677593700000|2023-02-28 14:15:00|12051.6|12049.6|12044|12042|12051.8|12049.8|12040.3|12038.3|2448
1677594000000|2023-02-28 14:20:00|12043.8|12041.8|12044.8|12042.8|12050|12048|12041.3|12039.3|1889
1677594300000|2023-02-28 14:25:00|12045|12043|12031.7|12029.7|12046.6|12044.6|12030.3|12028.3|3659
1677594600000|2023-02-28 14:30:00|12031.2|12030.2|12027|12026|12046.3|12045.3|12017.2|12016.2|14646
1677594900000|2023-02-28 14:35:00|12027.2|12026.2|12048.3|12047.3|12050|12049|12025.2|12024.2|8925
1677595200000|2023-02-28 14:40:00|12048.2|12047.2|12063.1|12062.1|12073.8|12072.8|12047.6|12046.6|10809
1677595500000|2023-02-28 14:45:00|12063|12062|12054.7|12053.7|12087.7|12086.7|12054.5|12053.5|12059
1677595800000|2023-02-28 14:50:00|12056.2|12055.2|12066.2|12065.2|12076.4|12075.4|12042.7|12041.7|8123
1677596100000|2023-02-28 14:55:00|12066.4|12065.4|12069.8|12068.8|12075.1|12074.1|12054.8|12053.8|5684
1677596400000|2023-02-28 15:00:00|12071.1|12070.1|12090.4|12089.4|12095.4|12094.4|12062.7|12061.7|13577
1677596700000|2023-02-28 15:05:00|12090.6|12089.6|12082.2|12081.2|12100.8|12099.8|12081.8|12080.8|11659
1677597000000|2023-02-28 15:10:00|12082.4|12081.4|12070.1|12069.1|12083.2|12082.2|12055.1|12054.1|12366
1677597300000|2023-02-28 15:15:00|12070.2|12069.2|12067.1|12066.1|12072.8|12071.8|12051.2|12050.2|8568
1677597600000|2023-02-28 15:20:00|12066.5|12065.5|12065.4|12064.4|12076|12075|12054.9|12053.9|6499
1677597900000|2023-02-28 15:25:00|12065.1|12064.1|12046.4|12045.4|12074.4|12073.4|12038.4|12037.4|7153
1677598200000|2023-02-28 15:30:00|12046.6|12045.6|12047.4|12046.4|12051.2|12050.2|12035.6|12034.6|6516
1677598500000|2023-02-28 15:35:00|12047.9|12046.9|12055.5|12054.5|12065.4|12064.4|12045.6|12044.6|6173
1677598800000|2023-02-28 15:40:00|12055.4|12054.4|12052.9|12051.9|12071.7|12070.7|12042.9|12041.9|8157
1677599100000|2023-02-28 15:45:00|12052.7|12051.7|12040.5|12039.5|12061|12060|12033|12032|8502
1677599400000|2023-02-28 15:50:00|12040.4|12039.4|12033.2|12032.2|12041.7|12040.7|12022.6|12021.6|9600
1677599700000|2023-02-28 15:55:00|12033.1|12032.1|12051.7|12050.7|12053.7|12052.7|12028.4|12027.4|6379
1677600000000|2023-02-28 16:00:00|12051.9|12050.9|12069.2|12068.2|12075.6|12074.6|12051.9|12050.9|9775
1677600300000|2023-02-28 16:05:00|12069.1|12068.1|12079.6|12078.6|12083.2|12082.2|12069.1|12068.1|7306
1677600600000|2023-02-28 16:10:00|12080.2|12079.2|12076.1|12075.1|12084.9|12083.9|12071.2|12070.2|5865
1677600900000|2023-02-28 16:15:00|12075.9|12074.9|12081.6|12080.6|12089.6|12088.6|12073.6|12072.6|6313
1677601200000|2023-02-28 16:20:00|12081.5|12080.5|12080.6|12079.6|12092.4|12091.4|12072.5|12071.5|6727
1677601500000|2023-02-28 16:25:00|12080.5|12079.5|12073.5|12072.5|12087.5|12086.5|12072.1|12071.1|5299
1677601800000|2023-02-28 16:30:00|12073.6|12072.6|12066.4|12065.4|12077.2|12076.2|12064.4|12063.4|5520
1677602100000|2023-02-28 16:35:00|12066|12065|12062.7|12061.7|12070.9|12069.9|12059.4|12058.4|5342
1677602400000|2023-02-28 16:40:00|12062.6|12061.6|12056.2|12055.2|12066.4|12065.4|12052.9|12051.9|5477
1677602700000|2023-02-28 16:45:00|12056.1|12055.1|12051.1|12050.1|12057.1|12056.1|12045.9|12044.9|6132
1677603000000|2023-02-28 16:50:00|12051.8|12050.8|12058.3|12057.3|12060.3|12059.3|12045.3|12044.3|6006
1677603300000|2023-02-28 16:55:00|12058.2|12057.2|12065.2|12064.2|12065.3|12064.3|12051.8|12050.8|5985
1677603600000|2023-02-28 17:00:00|12064.8|12063.8|12075.1|12074.1|12076.3|12075.3|12064.8|12063.8|5407
1677603900000|2023-02-28 17:05:00|12075.2|12074.2|12081.2|12080.2|12084.2|12083.2|12072.2|12071.2|5622
1677604200000|2023-02-28 17:10:00|12081.1|12080.1|12089.6|12088.6|12095.1|12094.1|12080.7|12079.7|7134
1677604500000|2023-02-28 17:15:00|12089.7|12088.7|12090.7|12089.7|12092.6|12091.6|12082.9|12081.9|5648
1677604800000|2023-02-28 17:20:00|12090.9|12089.9|12093.2|12092.2|12105.9|12104.9|12088.3|12087.3|8250
1677605100000|2023-02-28 17:25:00|12093.3|12092.3|12098.1|12097.1|12098.1|12097.1|12088.3|12087.3|4266
1677605400000|2023-02-28 17:30:00|12098.4|12097.4|12097.3|12096.3|12103.4|12102.4|12094.2|12093.2|4850
1677605700000|2023-02-28 17:35:00|12097.2|12096.2|12092.2|12091.2|12102.3|12101.3|12087.8|12086.8|4974
1677606000000|2023-02-28 17:40:00|12092.1|12091.1|12092.7|12091.7|12097.3|12096.3|12084.8|12083.8|4277
1677606300000|2023-02-28 17:45:00|12092.6|12091.6|12102.7|12101.7|12102.8|12101.8|12091.4|12090.4|3714
1677606600000|2023-02-28 17:50:00|12102.4|12101.4|12123.3|12122.3|12125.2|12124.2|12099.3|12098.3|8795
1677606900000|2023-02-28 17:55:00|12123.8|12122.8|12120.7|12119.7|12129.1|12128.1|12120.7|12119.7|5442
1677607200000|2023-02-28 18:00:00|12118.7|12117.7|12130.9|12129.9|12131.4|12130.4|12117.7|12116.7|4865
1677607500000|2023-02-28 18:05:00|12131|12130|12124.6|12123.6|12136.1|12135.1|12123.2|12122.2|5795
1677607800000|2023-02-28 18:10:00|12124.7|12123.7|12121.9|12120.9|12132.1|12131.1|12121.9|12120.9|3488
1677608100000|2023-02-28 18:15:00|12122|12121|12119.2|12118.2|12126.9|12125.9|12115.9|12114.9|4444
1677608400000|2023-02-28 18:20:00|12119.1|12118.1|12131.4|12130.4|12132.4|12131.4|12118.1|12117.1|3729
1677608700000|2023-02-28 18:25:00|12131.5|12130.5|12135.1|12134.1|12136.4|12135.4|12127.4|12126.4|3804
1677609000000|2023-02-28 18:30:00|12135.7|12134.7|12134|12133|12144.1|12143.1|12121|12120|6383
1677609300000|2023-02-28 18:35:00|12133.6|12132.6|12135.5|12134.5|12139.1|12138.1|12131.5|12130.5|3228
1677609600000|2023-02-28 18:40:00|12135.4|12134.4|12136.4|12135.4|12139.4|12138.4|12128.1|12127.1|3098
1677609900000|2023-02-28 18:45:00|12136.5|12135.5|12135.4|12134.4|12147.1|12146.1|12134.9|12133.9|4404
1677610200000|2023-02-28 18:50:00|12135.2|12134.2|12140.4|12139.4|12141.1|12140.1|12131.1|12130.1|3330
1677610500000|2023-02-28 18:55:00|12140.2|12139.2|12137.7|12136.7|12143.6|12142.6|12135|12134|2835
1677610800000|2023-02-28 19:00:00|12137.9|12136.9|12139.5|12138.5|12147.9|12146.9|12136.2|12135.2|3862
1677611100000|2023-02-28 19:05:00|12139.4|12138.4|12131.6|12130.6|12140.5|12139.5|12116.7|12115.7|8275
1677611400000|2023-02-28 19:10:00|12131.2|12130.2|12135.5|12134.5|12137.4|12136.4|12126.1|12125.1|3370
1677611700000|2023-02-28 19:15:00|12135.4|12134.4|12128.2|12127.2|12136.9|12135.9|12123.1|12122.1|3982
1677612000000|2023-02-28 19:20:00|12129.4|12128.4|12131.2|12130.2|12136.2|12135.2|12124|12123|3409
1677612300000|2023-02-28 19:25:00|12131.1|12130.1|12118.7|12117.7|12132|12131|12117.2|12116.2|3501
1677612600000|2023-02-28 19:30:00|12119|12118|12114.7|12113.7|12120.5|12119.5|12109|12108|6705
1677612900000|2023-02-28 19:35:00|12115.1|12114.1|12117.5|12116.5|12119.4|12118.4|12105.6|12104.6|5957
1677613200000|2023-02-28 19:40:00|12117|12116|12116.9|12115.9|12119.2|12118.2|12106.7|12105.7|4439
1677613500000|2023-02-28 19:45:00|12117|12116|12124.7|12123.7|12130.7|12129.7|12115.1|12114.1|4448
1677613800000|2023-02-28 19:50:00|12124.9|12123.9|12113.9|12112.9|12129.1|12128.1|12112.1|12111.1|3648
1677614100000|2023-02-28 19:55:00|12114.1|12113.1|12100.7|12099.7|12114.1|12113.1|12097.4|12096.4|4746
1677614400000|2023-02-28 20:00:00|12100.9|12099.9|12091.1|12090.1|12101.4|12100.4|12089.5|12088.5|4861
1677614700000|2023-02-28 20:05:00|12091|12090|12090|12089|12094.5|12093.5|12083.9|12082.9|5055
1677615000000|2023-02-28 20:10:00|12090.1|12089.1|12084.9|12083.9|12097.9|12096.9|12081.7|12080.7|4487
1677615300000|2023-02-28 20:15:00|12085.1|12084.1|12084.7|12083.7|12089.1|12088.1|12078.7|12077.7|4569
1677615600000|2023-02-28 20:20:00|12084.9|12083.9|12078.9|12077.9|12090.4|12089.4|12074.9|12073.9|4712
1677615900000|2023-02-28 20:25:00|12079|12078|12068|12067|12079|12078|12064.6|12063.6|6212
1677616200000|2023-02-28 20:30:00|12068.2|12067.2|12060.2|12059.2|12072.2|12071.2|12053.7|12052.7|7343
1677616500000|2023-02-28 20:35:00|12060.5|12059.5|12062.4|12061.4|12063.4|12062.4|12049.5|12048.5|6410
1677616800000|2023-02-28 20:40:00|12062.8|12061.8|12065.5|12064.5|12067.6|12066.6|12056.6|12055.6|5463
1677617100000|2023-02-28 20:45:00|12065.6|12064.6|12056.1|12055.1|12071.1|12070.1|12054.1|12053.1|6257
1677617400000|2023-02-28 20:50:00|12056.2|12055.2|12066.6|12065.6|12075|12074|12046|12045|10576
1677617700000|2023-02-28 20:55:00|12066.8|12065.8|12041.3|12040.3|12071.1|12070.1|12041.3|12040.3|28523
1677618000000|2023-02-28 21:00:00|12040.5|12039.5|12025.4|12023.4|12045.2|12043.2|12016.9|12014.9|11522
1677618300000|2023-02-28 21:05:00|12025.2|12023.2|12018.5|12016.5|12025.2|12023.2|12017.9|12015.9|3266
1677618600000|2023-02-28 21:10:00|12018.7|12016.7|12011.2|12009.2|12018.7|12016.7|12002.9|12000.9|3548
1677618900000|2023-02-28 21:15:00|12011|12009|12012.5|12010.5|12014.6|12012.6|12007.9|12005.9|998
1677619200000|2023-02-28 21:20:00|12012.6|12010.6|12016|12014|12017.9|12015.9|12011.7|12009.7|702
1677619500000|2023-02-28 21:25:00|12016.2|12014.2|12019.9|12017.9|12022|12020|12014.7|12012.7|591
1677619800000|2023-02-28 21:30:00|12020|12018|12017|12015|12020|12018|12014.6|12012.6|451
1677620100000|2023-02-28 21:35:00|12017.2|12015.2|12019.2|12017.2|12019.2|12017.2|12014.7|12012.7|317
1677620400000|2023-02-28 21:40:00|12019.4|12017.4|12022.5|12020.5|12024.7|12022.7|12019|12017|637
1677620700000|2023-02-28 21:45:00|12022.6|12020.6|12023|12021|12024.6|12022.6|12020.6|12018.6|339
1677621000000|2023-02-28 21:50:00|12023.1|12021.1|12021.7|12019.7|12023.4|12021.4|12019.2|12017.2|455
1677621300000|2023-02-28 21:55:00|12021.6|12019.6|12018.3|12013.3|12022.5|12020.5|12015.7|12013.2|660
1677621600000|2023-02-28 22:00:00|12018.5|12013.5|12017.5|12012.5|12018.7|12013.7|12017.5|12012.5|3
1677621900000|2023-02-28 22:05:00|12017.4|12012.4|12018.1|12013.1|12018.1|12013.1|12017.4|12012.4|0
1677622200000|2023-02-28 22:10:00|12018|12013|12019.3|12014.3|12019.3|12014.3|12017.9|12012.9|0
1677622500000|2023-02-28 22:15:00|12019.1|12014.1|12018.7|12013.7|12019.5|12014.5|12018.7|12013.7|0
1677622800000|2023-02-28 22:20:00|12018.6|12013.6|12017.9|12012.9|12019.2|12014.2|12017.2|12012.2|0
1677623100000|2023-02-28 22:25:00|12018|12013|12014.6|12009.6|12018|12013|12014|12009|0
1677623400000|2023-02-28 22:30:00|12014.7|12009.7|12014.1|12009.1|12015.6|12010.6|12014|12009|0
1677623700000|2023-02-28 22:35:00|12014|12009|12012.8|12007.8|12014.1|12009.1|12012.3|12007.3|0
1677624000000|2023-02-28 22:40:00|12012.7|12007.7|12013.9|12008.9|12014.1|12009.1|12012.5|12007.5|0
1677624300000|2023-02-28 22:45:00|12013.8|12008.8|12013.5|12008.5|12014|12009|12013.1|12008.1|0
1677624600000|2023-02-28 22:50:00|12013.7|12008.7|12011.8|12006.8|12014.4|12009.4|12011.8|12006.8|0
1677624900000|2023-02-28 22:55:00|12012|12007|12015.9|12010.9|12015.9|12010.9|12012|12007|0
1677625200000|2023-02-28 23:00:00|12015.8|12010.8|12013.1|12011.1|12016.4|12014.4|12010.2|12008.2|727
1677625500000|2023-02-28 23:05:00|12013.4|12011.4|12015.7|12013.7|12017.9|12015.9|12013.4|12011.4|264
1677625800000|2023-02-28 23:10:00|12015.9|12013.9|12016.2|12014.2|12018.2|12016.2|12014.5|12012.5|224
1677626100000|2023-02-28 23:15:00|12016.1|12014.1|12006.5|12004.5|12017.5|12015.5|12006.1|12004.1|392
1677626400000|2023-02-28 23:20:00|12006.4|12004.4|12007.1|12005.1|12008.2|12006.2|12005.5|12003.5|367
1677626700000|2023-02-28 23:25:00|12007.2|12005.2|11999.9|11997.9|12007.2|12005.2|11998.9|11996.9|608
1677627000000|2023-02-28 23:30:00|12000.1|11998.1|12003.7|12001.7|12007.7|12005.7|12000|11998|474
1677627300000|2023-02-28 23:35:00|12003.5|12001.5|12003.1|12001.1|12007.2|12005.2|12002.2|12000.2|260
1677627600000|2023-02-28 23:40:00|12002.9|12000.9|11996.2|11994.2|12003.7|12001.7|11995.6|11993.6|432
1677627900000|2023-02-28 23:45:00|11996.7|11994.7|11992.4|11990.4|11997.9|11995.9|11992.4|11990.4|595
1677628200000|2023-02-28 23:50:00|11992.5|11990.5|11995.5|11993.5|11998.5|11996.5|11990.2|11988.2|527
1677628500000|2023-02-28 23:55:00|11995.4|11993.4|11999.1|11997.1|12001|11999|11995.2|11993.2|446
1677628800000|2023-03-01 00:00:00|11999.2|11997.2|11991.2|11989.2|12000.7|11998.7|11990.5|11988.5|788
1677629100000|2023-03-01 00:05:00|11991.4|11989.4|11987|11985|11992.1|11990.1|11985.2|11983.2|665
1677629400000|2023-03-01 00:10:00|11987.1|11985.1|11985.1|11983.1|11988.7|11986.7|11984|11982|502
1677629700000|2023-03-01 00:15:00|11985|11983|11979.7|11977.7|11987.6|11985.6|11977.4|11975.4|928
1677630000000|2023-03-01 00:20:00|11979.6|11977.6|11981.4|11979.4|11983.5|11981.5|11979.1|11977.1|406
1677630300000|2023-03-01 00:25:00|11981.2|11979.2|11979.5|11977.5|11983.2|11981.2|11979.2|11977.2|343
1677630600000|2023-03-01 00:30:00|11979.7|11977.7|11980.5|11978.5|11986|11984|11978.1|11976.1|1072
1677630900000|2023-03-01 00:35:00|11980.6|11978.6|11978.6|11976.6|11984.2|11982.2|11977.6|11975.6|333
1677631200000|2023-03-01 00:40:00|11978.7|11976.7|11975.7|11973.7|11982.9|11980.9|11975|11973|632
1677631500000|2023-03-01 00:45:00|11975.9|11973.9|11980.1|11978.1|11981.5|11979.5|11975.4|11973.4|288
1677631800000|2023-03-01 00:50:00|11980.2|11978.2|11977.5|11975.5|11983.4|11981.4|11977.5|11975.5|406
1677632100000|2023-03-01 00:55:00|11978|11976|11977.5|11975.5|11980.9|11978.9|11976.5|11974.5|248
1677632400000|2023-03-01 01:00:00|11977.4|11975.4|11971.4|11969.4|11978|11976|11966.6|11964.6|1056
1677632700000|2023-03-01 01:05:00|11971.2|11969.2|11981.2|11979.2|11983.6|11981.6|11970|11968|595
1677633000000|2023-03-01 01:10:00|11981.4|11979.4|11984.7|11982.7|11988|11986|11981.2|11979.2|693
1677633300000|2023-03-01 01:15:00|11984.6|11982.6|11989.4|11987.4|11990.7|11988.7|11984.6|11982.6|466
1677633600000|2023-03-01 01:20:00|11989.5|11987.5|11994|11992|11996.5|11994.5|11989.5|11987.5|781
1677633900000|2023-03-01 01:25:00|11994.1|11992.1|11994.1|11992.1|11997.4|11995.4|11993|11991|586
1677634200000|2023-03-01 01:30:00|11994.2|11992.2|11999|11997|12005.6|12003.6|11994.1|11992.1|1787
1677634500000|2023-03-01 01:35:00|11999.1|11997.1|11996.7|11994.7|11999.9|11997.9|11993.6|11991.6|396
1677634800000|2023-03-01 01:40:00|11997|11995|11999.6|11997.6|11999.7|11997.7|11992.6|11990.6|431
1677635100000|2023-03-01 01:45:00|11999.5|11997.5|12007.7|12005.7|12009.5|12007.5|11999|11997|594
1677635400000|2023-03-01 01:50:00|12007.9|12005.9|12016.5|12014.5|12017.6|12015.6|12007|12005|1078
1677635700000|2023-03-01 01:55:00|12016.6|12014.6|12018.7|12016.7|12020.2|12018.2|12014.5|12012.5|815
1677636000000|2023-03-01 02:00:00|12018.6|12016.6|12016|12014|12019.9|12017.9|12013.7|12011.7|603
1677636300000|2023-03-01 02:05:00|12015.9|12013.9|12022.4|12020.4|12023|12021|12015.9|12013.9|557
1677636600000|2023-03-01 02:10:00|12022.5|12020.5|12023.9|12021.9|12028.2|12026.2|12021.4|12019.4|765
1677636900000|2023-03-01 02:15:00|12023.7|12021.7|12024.2|12022.2|12027.2|12025.2|12021.2|12019.2|542
1677637200000|2023-03-01 02:20:00|12024.4|12022.4|12020.1|12018.1|12024.4|12022.4|12019|12017|437
1677637500000|2023-03-01 02:25:00|12019.9|12017.9|12022.1|12020.1|12025.2|12023.2|12019|12017|396
1677637800000|2023-03-01 02:30:00|12022|12020|12023.1|12021.1|12025.7|12023.7|12020.4|12018.4|215
1677638100000|2023-03-01 02:35:00|12023.2|12021.2|12021.7|12019.7|12028|12026|12020.5|12018.5|870
1677638400000|2023-03-01 02:40:00|12022.2|12020.2|12028.9|12026.9|12029.9|12027.9|12020.4|12018.4|682
1677638700000|2023-03-01 02:45:00|12029.5|12027.5|12024|12022|12030.7|12028.7|12023|12021|444
1677639000000|2023-03-01 02:50:00|12024.1|12022.1|12026.7|12024.7|12028|12026|12023.4|12021.4|233
1677639300000|2023-03-01 02:55:00|12026.6|12024.6|12031.7|12029.7|12033|12031|12026.6|12024.6|347
1677639600000|2023-03-01 03:00:00|12031.6|12029.6|12034.5|12032.5|12034.6|12032.6|12028.5|12026.5|513
1677639900000|2023-03-01 03:05:00|12033.9|12031.9|12036.2|12034.2|12037.4|12035.4|12032.4|12030.4|556
1677640200000|2023-03-01 03:10:00|12036.1|12034.1|12032.5|12030.5|12036.2|12034.2|12032|12030|495
1677640500000|2023-03-01 03:15:00|12032.4|12030.4|12033|12031|12034.9|12032.9|12032.4|12030.4|213
1677640800000|2023-03-01 03:20:00|12033.1|12031.1|12047|12045|12047.7|12045.7|12032.4|12030.4|1125
1677641100000|2023-03-01 03:25:00|12046.7|12044.7|12052|12050|12053.1|12051.1|12045.5|12043.5|980
1677641400000|2023-03-01 03:30:00|12051.7|12049.7|12043.1|12041.1|12052.7|12050.7|12043.1|12041.1|771
1677641700000|2023-03-01 03:35:00|12043|12041|12045|12043|12046.6|12044.6|12042.9|12040.9|307
1677642000000|2023-03-01 03:40:00|12044.5|12042.5|12044.5|12042.5|12046.5|12044.5|12042.5|12040.5|236
1677642300000|2023-03-01 03:45:00|12044.4|12042.4|12046.4|12044.4|12049.6|12047.6|12044.2|12042.2|312
1677642600000|2023-03-01 03:50:00|12046.5|12044.5|12044.2|12042.2|12047|12045|12043|12041|193
1677642900000|2023-03-01 03:55:00|12044.4|12042.4|12045|12043|12045.5|12043.5|12042.5|12040.5|213
1677643200000|2023-03-01 04:00:00|12045.1|12043.1|12053.9|12051.9|12054|12052|12044.6|12042.6|440
1677643500000|2023-03-01 04:05:00|12053.7|12051.7|12045.6|12043.6|12053.7|12051.7|12044.7|12042.7|437
1677643800000|2023-03-01 04:10:00|12045.5|12043.5|12042|12040|12045.9|12043.9|12041.5|12039.5|264
1677644100000|2023-03-01 04:15:00|12042.1|12040.1|12042|12040|12044.5|12042.5|12040.4|12038.4|300
1677644400000|2023-03-01 04:20:00|12042.1|12040.1|12042.2|12040.2|12043.4|12041.4|12040.9|12038.9|158
1677644700000|2023-03-01 04:25:00|12042.5|12040.5|12039.9|12037.9|12043.2|12041.2|12038.9|12036.9|208
1677645000000|2023-03-01 04:30:00|12040|12038|12043.1|12041.1|12043.1|12041.1|12038.6|12036.6|245
1677645300000|2023-03-01 04:35:00|12043.4|12041.4|12046.4|12044.4|12049.2|12047.2|12042.6|12040.6|466
1677645600000|2023-03-01 04:40:00|12046.2|12044.2|12044.5|12042.5|12047|12045|12044|12042|95
1677645900000|2023-03-01 04:45:00|12044.6|12042.6|12044.7|12042.7|12047|12045|12043.1|12041.1|271
1677646200000|2023-03-01 04:50:00|12044.9|12042.9|12044|12042|12046|12044|12043.2|12041.2|170
1677646500000|2023-03-01 04:55:00|12044.1|12042.1|12048.2|12046.2|12049.2|12047.2|12042.1|12040.1|303
1677646800000|2023-03-01 05:00:00|12048.1|12046.1|12044.4|12042.4|12049.7|12047.7|12043.4|12041.4|337
1677647100000|2023-03-01 05:05:00|12044.6|12042.6|12042.5|12040.5|12044.6|12042.6|12040.6|12038.6|267
1677647400000|2023-03-01 05:10:00|12042.6|12040.6|12046.6|12044.6|12047|12045|12042|12040|281
1677647700000|2023-03-01 05:15:00|12046.7|12044.7|12050.6|12048.6|12051.5|12049.5|12046.5|12044.5|303
1677648000000|2023-03-01 05:20:00|12050.4|12048.4|12054.7|12052.7|12055.2|12053.2|12047|12045|344
1677648300000|2023-03-01 05:25:00|12054.9|12052.9|12052.2|12050.2|12054.9|12052.9|12051.4|12049.4|140
1677648600000|2023-03-01 05:30:00|12052.4|12050.4|12049.9|12047.9|12052.5|12050.5|12048.6|12046.6|251
1677648900000|2023-03-01 05:35:00|12050|12048|12047.9|12045.9|12050|12048|12047|12045|136
1677649200000|2023-03-01 05:40:00|12048|12046|12049.2|12047.2|12050.1|12048.1|12048|12046|133
1677649500000|2023-03-01 05:45:00|12049.4|12047.4|12051|12049|12051.1|12049.1|12048|12046|157
1677649800000|2023-03-01 05:50:00|12050.6|12048.6|12049.1|12047.1|12051.1|12049.1|12048.6|12046.6|106
1677650100000|2023-03-01 05:55:00|12049|12047|12048.7|12046.7|12052.9|12050.9|12048.2|12046.2|194
1677650400000|2023-03-01 06:00:00|12049.7|12047.7|12052.4|12050.4|12057.4|12055.4|12047.7|12045.7|522
1677650700000|2023-03-01 06:05:00|12052.5|12050.5|12052.7|12050.7|12053|12051|12050.6|12048.6|140
1677651000000|2023-03-01 06:10:00|12052.6|12050.6|12061.2|12059.2|12063.2|12061.2|12052.6|12050.6|945
1677651300000|2023-03-01 06:15:00|12061.4|12059.4|12060|12058|12064|12062|12059.1|12057.1|403
1677651600000|2023-03-01 06:20:00|12060.1|12058.1|12063|12061|12066|12064|12059.5|12057.5|472
1677651900000|2023-03-01 06:25:00|12062.9|12060.9|12069|12067|12070.4|12068.4|12062.9|12060.9|489
1677652200000|2023-03-01 06:30:00|12068.9|12066.9|12077.1|12075.1|12080.4|12078.4|12067.2|12065.2|1155
1677652500000|2023-03-01 06:35:00|12076.9|12074.9|12066.9|12064.9|12077.7|12075.7|12064.4|12062.4|781
1677652800000|2023-03-01 06:40:00|12066.7|12064.7|12070.5|12068.5|12073.2|12071.2|12065.1|12063.1|540
1677653100000|2023-03-01 06:45:00|12070.4|12068.4|12074.2|12072.2|12074.2|12072.2|12068.9|12066.9|527
1677653400000|2023-03-01 06:50:00|12074.4|12072.4|12068.1|12066.1|12075.4|12073.4|12067.6|12065.6|427
1677653700000|2023-03-01 06:55:00|12068.2|12066.2|12069.1|12067.1|12069.6|12067.6|12066.1|12064.1|241
1677654000000|2023-03-01 07:00:00|12069.2|12067.2|12067.6|12065.6|12074.5|12072.5|12067.1|12065.1|621
1677654300000|2023-03-01 07:05:00|12067.5|12065.5|12069.1|12067.1|12071.6|12069.6|12061.1|12059.1|891
1677654600000|2023-03-01 07:10:00|12069.2|12067.2|12068.4|12066.4|12072.5|12070.5|12067|12065|379
1677654900000|2023-03-01 07:15:00|12067.9|12065.9|12072.4|12070.4|12073.2|12071.2|12065.1|12063.1|335
1677655200000|2023-03-01 07:20:00|12072.5|12070.5|12083.2|12081.2|12084|12082|12067.6|12065.6|819
1677655500000|2023-03-01 07:25:00|12084.9|12082.9|12084.4|12082.4|12086.6|12084.6|12079|12077|770
1677655800000|2023-03-01 07:30:00|12084.5|12082.5|12078.4|12076.4|12089|12087|12077.6|12075.6|951
1677656100000|2023-03-01 07:35:00|12078.2|12076.2|12075.6|12073.6|12079.4|12077.4|12074.2|12072.2|516
1677656400000|2023-03-01 07:40:00|12075.7|12073.7|12083.6|12081.6|12084.2|12082.2|12074.4|12072.4|529
1677656700000|2023-03-01 07:45:00|12083.7|12081.7|12084.4|12082.4|12093.5|12091.5|12080.7|12078.7|824
1677657000000|2023-03-01 07:50:00|12084.5|12082.5|12083.9|12081.9|12088.5|12086.5|12083.5|12081.5|384
1677657300000|2023-03-01 07:55:00|12083.7|12081.7|12085.4|12083.4|12085.6|12083.6|12078.7|12076.7|574
1677657600000|2023-03-01 08:00:00|12085.2|12083.2|12074.5|12072.5|12087.6|12085.6|12065.5|12063.5|1629
1677657900000|2023-03-01 08:05:00|12074.4|12072.4|12072.1|12070.1|12081.6|12079.6|12070.2|12068.2|1039
1677658200000|2023-03-01 08:10:00|12072|12070|12090.9|12088.9|12093.4|12091.4|12072|12070|1041
1677658500000|2023-03-01 08:15:00|12091|12089|12081.1|12079.1|12094.5|12092.5|12079|12077|1320
1677658800000|2023-03-01 08:20:00|12081|12079|12082.2|12080.2|12086.7|12084.7|12079|12077|596
1677659100000|2023-03-01 08:25:00|12082.4|12080.4|12075.9|12073.9|12085.5|12083.5|12074.2|12072.2|725
1677659400000|2023-03-01 08:30:00|12076|12074|12071.9|12069.9|12076.5|12074.5|12065.4|12063.4|1109
1677659700000|2023-03-01 08:35:00|12071.7|12069.7|12072.6|12070.6|12075.2|12073.2|12065.4|12063.4|593
1677660000000|2023-03-01 08:40:00|12072.5|12070.5|12069.9|12067.9|12073.5|12071.5|12066.5|12064.5|468
1677660300000|2023-03-01 08:45:00|12069.7|12067.7|12060.5|12058.5|12070.4|12068.4|12057.7|12055.7|1279
1677660600000|2023-03-01 08:50:00|12060.7|12058.7|12068.9|12066.9|12070.7|12068.7|12058|12056|623
1677660900000|2023-03-01 08:55:00|12068.7|12066.7|12083.1|12081.1|12084.1|12082.1|12067|12065|752
1677661200000|2023-03-01 09:00:00|12082.4|12080.4|12100.2|12098.2|12102|12100|12082.1|12080.1|1880
1677661500000|2023-03-01 09:05:00|12100.5|12098.5|12093.4|12091.4|12103.9|12101.9|12090.4|12088.4|1209
1677661800000|2023-03-01 09:10:00|12093.5|12091.5|12096.6|12094.6|12099.2|12097.2|12091.7|12089.7|702
1677662100000|2023-03-01 09:15:00|12096.5|12094.5|12092|12090|12099|12097|12090.9|12088.9|577
1677662400000|2023-03-01 09:20:00|12092.4|12090.4|12084|12082|12092.6|12090.6|12080.7|12078.7|886
1677662700000|2023-03-01 09:25:00|12084.1|12082.1|12081.9|12079.9|12087.9|12085.9|12080.6|12078.6|563
1677663000000|2023-03-01 09:30:00|12082|12080|12089.1|12087.1|12089.4|12087.4|12081.5|12079.5|550
1677663300000|2023-03-01 09:35:00|12089.2|12087.2|12086.4|12084.4|12091.9|12089.9|12086|12084|523
1677663600000|2023-03-01 09:40:00|12086.5|12084.5|12083.9|12081.9|12090.6|12088.6|12082.9|12080.9|436
1677663900000|2023-03-01 09:45:00|12084|12082|12083.5|12081.5|12086.2|12084.2|12077.7|12075.7|670
1677664200000|2023-03-01 09:50:00|12083.4|12081.4|12086.1|12084.1|12088.4|12086.4|12082.2|12080.2|434
1677664500000|2023-03-01 09:55:00|12086.2|12084.2|12094.2|12092.2|12096.2|12094.2|12086.2|12084.2|638
1677664800000|2023-03-01 10:00:00|12094.5|12092.5|12093.1|12091.1|12095.6|12093.6|12086.5|12084.5|528
1677665100000|2023-03-01 10:05:00|12093|12091|12084.6|12082.6|12094.9|12092.9|12080.6|12078.6|505
1677665400000|2023-03-01 10:10:00|12084.7|12082.7|12085.4|12083.4|12090.5|12088.5|12082.5|12080.5|471
1677665700000|2023-03-01 10:15:00|12085.2|12083.2|12091.6|12089.6|12092.6|12090.6|12085.2|12083.2|413
1677666000000|2023-03-01 10:20:00|12091.7|12089.7|12091.9|12089.9|12094|12092|12089.5|12087.5|418
1677666300000|2023-03-01 10:25:00|12091.7|12089.7|12098.4|12096.4|12099.1|12097.1|12090.2|12088.2|571
1677666600000|2023-03-01 10:30:00|12098.5|12096.5|12092.7|12090.7|12100.2|12098.2|12092.6|12090.6|544
1677666900000|2023-03-01 10:35:00|12092.9|12090.9|12099.1|12097.1|12101|12099|12092.5|12090.5|369
1677667200000|2023-03-01 10:40:00|12099.2|12097.2|12102.2|12100.2|12106|12104|12099.2|12097.2|787
1677667500000|2023-03-01 10:45:00|12102.1|12100.1|12101|12099|12105.2|12103.2|12098.5|12096.5|471
1677667800000|2023-03-01 10:50:00|12101.4|12099.4|12102.6|12100.6|12103.9|12101.9|12098.9|12096.9|330
1677668100000|2023-03-01 10:55:00|12102.5|12100.5|12109.7|12107.7|12114.5|12112.5|12102.2|12100.2|1212
1677668400000|2023-03-01 11:00:00|12109.9|12107.9|12106|12104|12110.7|12108.7|12104|12102|517
1677668700000|2023-03-01 11:05:00|12105.9|12103.9|12108.1|12106.1|12109.2|12107.2|12102.5|12100.5|609
1677669000000|2023-03-01 11:10:00|12108.7|12106.7|12109.1|12107.1|12111.9|12109.9|12106.1|12104.1|279
1677669300000|2023-03-01 11:15:00|12109.2|12107.2|12111.5|12109.5|12114.5|12112.5|12109.1|12107.1|548
1677669600000|2023-03-01 11:20:00|12111.4|12109.4|12113.4|12111.4|12114.5|12112.5|12109.2|12107.2|735
1677669900000|2023-03-01 11:25:00|12113.2|12111.2|12109.9|12107.9|12118.5|12116.5|12109.4|12107.4|1104
1677670200000|2023-03-01 11:30:00|12110|12108|12107|12105|12110.2|12108.2|12104|12102|560
1677670500000|2023-03-01 11:35:00|12106.9|12104.9|12106.1|12104.1|12112|12110|12105.1|12103.1|384
1677670800000|2023-03-01 11:40:00|12106|12104|12112.1|12110.1|12112.4|12110.4|12105|12103|437
1677671100000|2023-03-01 11:45:00|12112|12110|12108|12106|12112|12110|12104.6|12102.6|404
1677671400000|2023-03-01 11:50:00|12108.4|12106.4|12103.1|12101.1|12113.6|12111.6|12102.4|12100.4|951
1677671700000|2023-03-01 11:55:00|12103|12101|12104.9|12102.9|12107.6|12105.6|12100|12098|556
1677672000000|2023-03-01 12:00:00|12105.1|12103.1|12103.4|12101.4|12105.1|12103.1|12096.7|12094.7|828
1677672300000|2023-03-01 12:05:00|12103.5|12101.5|12097.1|12095.1|12104.4|12102.4|12096.4|12094.4|452
1677672600000|2023-03-01 12:10:00|12097.2|12095.2|12083.5|12081.5|12097.9|12095.9|12083.2|12081.2|1398
1677672900000|2023-03-01 12:15:00|12083.9|12081.9|12092.2|12090.2|12092.7|12090.7|12083.4|12081.4|711
1677673200000|2023-03-01 12:20:00|12092.4|12090.4|12093|12091|12093.6|12091.6|12090.7|12088.7|429
1677673500000|2023-03-01 12:25:00|12093.1|12091.1|12099.6|12097.6|12100.5|12098.5|12093|12091|712
1677673800000|2023-03-01 12:30:00|12099.5|12097.5|12099.5|12097.5|12100.7|12098.7|12095.1|12093.1|675
1677674100000|2023-03-01 12:35:00|12099.2|12097.2|12097.9|12095.9|12101.5|12099.5|12097.1|12095.1|447
1677674400000|2023-03-01 12:40:00|12097.7|12095.7|12095|12093|12099.9|12097.9|12091.6|12089.6|653
1677674700000|2023-03-01 12:45:00|12094.9|12092.9|12094.4|12092.4|12097.9|12095.9|12088|12086|741
1677675000000|2023-03-01 12:50:00|12094.1|12092.1|12090.4|12088.4|12094.5|12092.5|12090|12088|389
1677675300000|2023-03-01 12:55:00|12090.2|12088.2|12092.6|12090.6|12093.9|12091.9|12088.2|12086.2|376
1677675600000|2023-03-01 13:00:00|12092.5|12090.5|12076.7|12074.7|12093.9|12091.9|12075.2|12073.2|1960
1677675900000|2023-03-01 13:05:00|12076.4|12074.4|12074.5|12072.5|12077.4|12075.4|12072|12070|1060
1677676200000|2023-03-01 13:10:00|12072.7|12070.7|12073.5|12071.5|12078.6|12076.6|12071.1|12069.1|1062
1677676500000|2023-03-01 13:15:00|12073.6|12071.6|12072.2|12070.2|12076.2|12074.2|12070.6|12068.6|845
1677676800000|2023-03-01 13:20:00|12071.5|12069.5|12064.2|12062.2|12074.2|12072.2|12062.2|12060.2|1466
1677677100000|2023-03-01 13:25:00|12064.1|12062.1|12054.7|12052.7|12064.7|12062.7|12053.2|12051.2|1876
1677677400000|2023-03-01 13:30:00|12054.5|12052.5|12033.5|12031.5|12054.9|12052.9|12032.7|12030.7|3445
1677677700000|2023-03-01 13:35:00|12033.1|12031.1|12038|12036|12044.9|12042.9|12031.4|12029.4|2967
1677678000000|2023-03-01 13:40:00|12038.1|12036.1|12023.2|12021.2|12042.1|12040.1|12022|12020|3020
1677678300000|2023-03-01 13:45:00|12023|12021|12030.2|12028.2|12035|12033|12018.5|12016.5|4265
1677678600000|2023-03-01 13:50:00|12029.9|12027.9|12032|12030|12034.5|12032.5|12027.4|12025.4|2009
1677678900000|2023-03-01 13:55:00|12031.7|12029.7|12016|12014|12034|12032|12015.4|12013.4|2861
1677679200000|2023-03-01 14:00:00|12016.2|12014.2|12017.6|12015.6|12023.2|12021.2|12014.4|12012.4|2519
1677679500000|2023-03-01 14:05:00|12017.7|12015.7|12013.5|12011.5|12017.7|12015.7|12003.2|12001.2|3082
1677679800000|2023-03-01 14:10:00|12013.6|12011.6|12024.5|12022.5|12025.2|12023.2|12013.2|12011.2|2493
1677680100000|2023-03-01 14:15:00|12024.4|12022.4|12032|12030|12034.2|12032.2|12024|12022|2460
1677680400000|2023-03-01 14:20:00|12032.1|12030.1|12041.5|12039.5|12043.9|12041.9|12032.1|12030.1|2091
1677680700000|2023-03-01 14:25:00|12041.4|12039.4|12028.1|12026.1|12042.4|12040.4|12021.6|12019.6|4503
1677681000000|2023-03-01 14:30:00|12027.6|12026.6|11999.7|11998.7|12035.9|12034.9|11996|11995|14504
1677681300000|2023-03-01 14:35:00|12000|11999|12015.6|12014.6|12016.7|12015.7|11980.5|11979.5|16491
1677681600000|2023-03-01 14:40:00|12015.5|12014.5|12007.4|12006.4|12021.1|12020.1|12000|11999|9229
1677681900000|2023-03-01 14:45:00|12007.6|12006.6|12050.7|12049.7|12053.7|12052.7|12004.2|12003.2|11896
1677682200000|2023-03-01 14:50:00|12051|12050|12037.2|12036.2|12055.6|12054.6|12026.4|12025.4|11327
1677682500000|2023-03-01 14:55:00|12037.4|12036.4|12024.4|12023.4|12043|12042|12019.1|12018.1|6431
1677682800000|2023-03-01 15:00:00|12027.6|12026.6|11994.4|11993.4|12044.2|12043.2|11993.7|11992.7|17688
1677683100000|2023-03-01 15:05:00|11994.5|11993.5|11957.6|11956.6|11994.7|11993.7|11951.2|11950.2|22774
1677683400000|2023-03-01 15:10:00|11956.2|11955.2|11941.7|11940.7|11956.7|11955.7|11931.7|11930.7|16866
1677683700000|2023-03-01 15:15:00|11941.5|11940.5|11950.4|11949.4|11951.6|11950.6|11929.5|11928.5|14353
1677684000000|2023-03-01 15:20:00|11950.5|11949.5|11950.7|11949.7|11962.4|11961.4|11943.5|11942.5|11198
1677684300000|2023-03-01 15:25:00|11950.9|11949.9|11947.2|11946.2|11961.2|11960.2|11942.4|11941.4|7968
1677684600000|2023-03-01 15:30:00|11946.7|11945.7|11947.5|11946.5|11952.9|11951.9|11930|11929|9255
1677684900000|2023-03-01 15:35:00|11947.6|11946.6|11981.6|11980.6|11992.1|11991.1|11946.4|11945.4|15982
1677685200000|2023-03-01 15:40:00|11981.7|11980.7|12001.7|12000.7|12013.9|12012.9|11981.6|11980.6|15296
1677685500000|2023-03-01 15:45:00|12001.4|12000.4|12003.5|12002.5|12010.9|12009.9|11993.9|11992.9|9767
1677685800000|2023-03-01 15:50:00|12003.7|12002.7|11990.9|11989.9|12003.9|12002.9|11987.5|11986.5|8077
1677686100000|2023-03-01 15:55:00|11991|11990|11986.9|11985.9|11998.4|11997.4|11978.2|11977.2|8533
1677686400000|2023-03-01 16:00:00|11986.6|11985.6|11955|11954|11986.6|11985.6|11952.5|11951.5|9652
1677686700000|2023-03-01 16:05:00|11954.9|11953.9|11920.1|11919.1|11957.7|11956.7|11918.1|11917.1|13710
1677687000000|2023-03-01 16:10:00|11920|11919|11911.9|11910.9|11920|11919|11903.7|11902.7|12846
1677687300000|2023-03-01 16:15:00|11911.7|11910.7|11910.2|11909.2|11915.4|11914.4|11904.5|11903.5|9867
1677687600000|2023-03-01 16:20:00|11910.4|11909.4|11929.2|11928.2|11929.4|11928.4|11906|11905|9084
1677687900000|2023-03-01 16:25:00|11929.1|11928.1|11932.4|11931.4|11942|11941|11928.7|11927.7|9844
1677688200000|2023-03-01 16:30:00|11933|11932|11935.2|11934.2|11944|11943|11927.9|11926.9|7010
1677688500000|2023-03-01 16:35:00|11935.4|11934.4|11931.2|11930.2|11946.4|11945.4|11927|11926|5466
1677688800000|2023-03-01 16:40:00|11932.2|11931.2|11949.4|11948.4|11962.3|11961.3|11932|11931|6926
1677689100000|2023-03-01 16:45:00|11949.5|11948.5|11983.8|11982.8|11989.2|11988.2|11949.4|11948.4|9463
1677689400000|2023-03-01 16:50:00|11983.5|11982.5|11992|11991|12000.5|11999.5|11979.4|11978.4|8072
1677689700000|2023-03-01 16:55:00|11992.2|11991.2|11988|11987|11997.2|11996.2|11986.3|11985.3|5128
1677690000000|2023-03-01 17:00:00|11988.8|11987.8|11976.7|11975.7|11988.8|11987.8|11973.7|11972.7|6318
1677690300000|2023-03-01 17:05:00|11976.8|11975.8|11995.9|11994.9|11996.5|11995.5|11972.9|11971.9|5323
1677690600000|2023-03-01 17:10:00|11996.3|11995.3|11995.3|11994.3|12015.8|12014.8|11984.5|11983.5|10924
1677690900000|2023-03-01 17:15:00|11995.2|11994.2|11991.4|11990.4|12000|11999|11989.7|11988.7|4888
1677691200000|2023-03-01 17:20:00|11991.3|11990.3|11990.3|11989.3|12008.4|12007.4|11987.7|11986.7|5849
1677691500000|2023-03-01 17:25:00|11990.5|11989.5|11989.5|11988.5|12008|12007|11988.9|11987.9|6558
1677691800000|2023-03-01 17:30:00|11990.3|11989.3|11985.9|11984.9|11997.2|11996.2|11985.9|11984.9|4599
1677692100000|2023-03-01 17:35:00|11986.2|11985.2|11989.8|11988.8|11998.9|11997.9|11981|11980|5574
1677692400000|2023-03-01 17:40:00|11989.7|11988.7|12000|11999|12003|12002|11988|11987|3315
1677692700000|2023-03-01 17:45:00|11999.9|11998.9|11998.5|11997.5|12010.5|12009.5|11991.7|11990.7|4191
1677693000000|2023-03-01 17:50:00|11998.4|11997.4|11998.3|11997.3|12003|12002|11992.3|11991.3|3236
1677693300000|2023-03-01 17:55:00|11998.4|11997.4|11985.7|11984.7|12001.4|12000.4|11981.8|11980.8|4738
1677693600000|2023-03-01 18:00:00|11984.2|11983.2|11972.5|11971.5|11985|11984|11970.1|11969.1|7590
1677693900000|2023-03-01 18:05:00|11972.4|11971.4|11965.6|11964.6|11975.9|11974.9|11962.2|11961.2|4512
1677694200000|2023-03-01 18:10:00|11965.5|11964.5|11970.2|11969.2|11970.5|11969.5|11961.4|11960.4|3498
1677694500000|2023-03-01 18:15:00|11970|11969|11967.2|11966.2|11975.6|11974.6|11961.5|11960.5|3531
1677694800000|2023-03-01 18:20:00|11967.4|11966.4|11956|11955|11968.2|11967.2|11953.5|11952.5|4406
1677695100000|2023-03-01 18:25:00|11955.9|11954.9|11955.1|11954.1|11964.7|11963.7|11953.7|11952.7|4752
1677695400000|2023-03-01 18:30:00|11955.2|11954.2|11942.5|11941.5|11955.2|11954.2|11940.1|11939.1|5282
1677695700000|2023-03-01 18:35:00|11942.4|11941.4|11959|11958|11960.2|11959.2|11939.5|11938.5|6332
1677696000000|2023-03-01 18:40:00|11959.4|11958.4|11948.6|11947.6|11962.7|11961.7|11947.1|11946.1|4755
1677696300000|2023-03-01 18:45:00|11948.5|11947.5|11951.5|11950.5|11952.5|11951.5|11937|11936|6078
1677696600000|2023-03-01 18:50:00|11951.6|11950.6|11948.5|11947.5|11955.5|11954.5|11942.7|11941.7|4364
1677696900000|2023-03-01 18:55:00|11948.6|11947.6|11955.1|11954.1|11960.1|11959.1|11943.9|11942.9|4453
1677697200000|2023-03-01 19:00:00|11955|11954|11944.5|11943.5|11956.1|11955.1|11937.4|11936.4|6708
1677697500000|2023-03-01 19:05:00|11944.6|11943.6|11943.2|11942.2|11945.1|11944.1|11933.5|11932.5|4588
1677697800000|2023-03-01 19:10:00|11942.9|11941.9|11953.5|11952.5|11960.6|11959.6|11942.5|11941.5|4365
1677698100000|2023-03-01 19:15:00|11954.2|11953.2|11943.4|11942.4|11954.2|11953.2|11937.4|11936.4|4711
1677698400000|2023-03-01 19:20:00|11943.7|11942.7|11943.1|11942.1|11946.3|11945.3|11934.9|11933.9|3983
1677698700000|2023-03-01 19:25:00|11943.2|11942.2|11928.1|11927.1|11943.7|11942.7|11926.3|11925.3|5514
1677699000000|2023-03-01 19:30:00|11927.9|11926.9|11928.7|11927.7|11932.3|11931.3|11920.9|11919.9|6895
1677699300000|2023-03-01 19:35:00|11928.6|11927.6|11936.9|11935.9|11937.6|11936.6|11924.8|11923.8|5998
1677699600000|2023-03-01 19:40:00|11936.8|11935.8|11933.6|11932.6|11937.3|11936.3|11925.1|11924.1|5181
1677699900000|2023-03-01 19:45:00|11933.3|11932.3|11924.3|11923.3|11936.6|11935.6|11922.6|11921.6|4078
1677700200000|2023-03-01 19:50:00|11924.2|11923.2|11929.4|11928.4|11931.3|11930.3|11914.8|11913.8|8818
1677700500000|2023-03-01 19:55:00|11929.3|11928.3|11929.1|11928.1|11935.9|11934.9|11924.2|11923.2|5113
1677700800000|2023-03-01 20:00:00|11929.2|11928.2|11931.9|11930.9|11942.3|11941.3|11926.1|11925.1|6181
1677701100000|2023-03-01 20:05:00|11932.1|11931.1|11941.3|11940.3|11945.1|11944.1|11929.1|11928.1|4494
1677701400000|2023-03-01 20:10:00|11941.7|11940.7|11940.9|11939.9|11947.6|11946.6|11936.7|11935.7|4065
1677701700000|2023-03-01 20:15:00|11940.8|11939.8|11945.3|11944.3|11950.7|11949.7|11931.6|11930.6|4836
1677702000000|2023-03-01 20:20:00|11945.2|11944.2|11925.7|11924.7|11949.6|11948.6|11924.2|11923.2|5014
1677702300000|2023-03-01 20:25:00|11925.8|11924.8|11923.8|11922.8|11932.6|11931.6|11919.8|11918.8|4950
1677702600000|2023-03-01 20:30:00|11924.1|11923.1|11935.2|11934.2|11938.9|11937.9|11920.9|11919.9|4960
1677702900000|2023-03-01 20:35:00|11935.1|11934.1|11932.4|11931.4|11938.2|11937.2|11923.1|11922.1|4609
1677703200000|2023-03-01 20:40:00|11932.7|11931.7|11946.4|11945.4|11950.2|11949.2|11931.7|11930.7|6015
1677703500000|2023-03-01 20:45:00|11946.6|11945.6|11952.4|11951.4|11954.4|11953.4|11940.4|11939.4|4819
1677703800000|2023-03-01 20:50:00|11952.6|11951.6|11938.8|11937.8|11953.6|11952.6|11933.8|11932.8|6056
1677704100000|2023-03-01 20:55:00|11938.7|11937.7|11943.3|11942.3|11944.8|11943.8|11930.8|11929.8|13323
1677704400000|2023-03-01 21:00:00|11943.7|11942.7|11936|11934|11947.3|11945.3|11934.7|11932.7|4752
1677704700000|2023-03-01 21:05:00|11935.2|11933.2|11940|11938|11943.7|11941.7|11932.6|11930.6|2853
1677705000000|2023-03-01 21:10:00|11939.8|11937.8|11947.7|11945.7|11952.6|11950.6|11939.3|11937.3|1791
1677705300000|2023-03-01 21:15:00|11947.6|11945.6|11960.1|11958.1|11961.5|11959.5|11947.3|11945.3|1321
1677705600000|2023-03-01 21:20:00|11960.2|11958.2|11965.6|11963.6|11967.5|11965.5|11960.1|11958.1|1038
1677705900000|2023-03-01 21:25:00|11965.5|11963.5|11959.3|11957.3|11970.1|11968.1|11959.2|11957.2|1569
1677706200000|2023-03-01 21:30:00|11960.2|11958.2|11953.2|11951.2|11964.2|11962.2|11951.5|11949.5|1503
1677706500000|2023-03-01 21:35:00|11953.5|11951.5|11956.1|11954.1|11958|11956|11953.2|11951.2|332
1677706800000|2023-03-01 21:40:00|11956.2|11954.2|11965.6|11963.6|11966|11964|11955.5|11953.5|514
1677707100000|2023-03-01 21:45:00|11965.5|11963.5|11962.7|11960.7|11966.7|11964.7|11958.3|11956.3|437
1677707400000|2023-03-01 21:50:00|11962.8|11960.8|11962.6|11960.6|11965.7|11963.7|11961.5|11959.5|341
1677707700000|2023-03-01 21:55:00|11962.5|11960.5|11963.4|11958.4|11964.2|11962.2|11959.6|11957.6|503
1677708000000|2023-03-01 22:00:00|11963.5|11958.5|11965.4|11960.4|11965.4|11960.4|11962.8|11957.8|0
1677708300000|2023-03-01 22:05:00|11965.1|11960.1|11962.2|11957.2|11965.6|11960.6|11962|11957|0
1677708600000|2023-03-01 22:10:00|11962.3|11957.3|11958.7|11953.7|11963|11958|11958.1|11953.1|0
1677708900000|2023-03-01 22:15:00|11958.8|11953.8|11952.5|11947.5|11958.8|11953.8|11951.4|11946.4|0
1677709200000|2023-03-01 22:20:00|11952.2|11947.2|11949|11944|11952.2|11947.2|11947.1|11942.1|0
1677709500000|2023-03-01 22:25:00|11949.1|11944.1|11951.9|11946.9|11951.9|11946.9|11947.7|11942.7|0
1677709800000|2023-03-01 22:30:00|11951.8|11946.8|11949.9|11944.9|11951.8|11946.8|11948.4|11943.4|0
1677710100000|2023-03-01 22:35:00|11949.7|11944.7|11947.2|11942.2|11951|11946|11947.2|11942.2|0
1677710400000|2023-03-01 22:40:00|11948|11943|11948.5|11943.5|11951.1|11946.1|11947.9|11942.9|0
1677710700000|2023-03-01 22:45:00|11948.3|11943.3|11949.3|11944.3|11949.6|11944.6|11947.9|11942.9|0
1677711000000|2023-03-01 22:50:00|11949.5|11944.5|11949.6|11944.6|11950.7|11945.7|11948.7|11943.7|0
1677711300000|2023-03-01 22:55:00|11949.1|11944.1|11951.2|11946.2|11951.2|11946.2|11948.6|11943.6|0
1677711600000|2023-03-01 23:00:00|11944.1|11942.1|11946.2|11944.2|11950.7|11948.7|11942.6|11940.6|910
1677711900000|2023-03-01 23:05:00|11946.3|11944.3|11947.5|11945.5|11950.7|11948.7|11945.3|11943.3|374
1677712200000|2023-03-01 23:10:00|11947.6|11945.6|11942.3|11940.3|11950.3|11948.3|11941.6|11939.6|548
1677712500000|2023-03-01 23:15:00|11942.2|11940.2|11947.5|11945.5|11948.8|11946.8|11941.7|11939.7|386
1677712800000|2023-03-01 23:20:00|11947.6|11945.6|11947.7|11945.7|11950.6|11948.6|11946.8|11944.8|247
1677713100000|2023-03-01 23:25:00|11947.6|11945.6|11947.1|11945.1|11949.5|11947.5|11945.8|11943.8|149
1677713400000|2023-03-01 23:30:00|11947|11945|11952.2|11950.2|11952.5|11950.5|11947|11945|235
1677713700000|2023-03-01 23:35:00|11952.3|11950.3|11947.8|11945.8|11952.5|11950.5|11946.6|11944.6|359
1677714000000|2023-03-01 23:40:00|11948|11946|11949.7|11947.7|11954.5|11952.5|11948|11946|270
1677714300000|2023-03-01 23:45:00|11949.5|11947.5|11951.6|11949.6|11953|11951|11949.5|11947.5|120
1677714600000|2023-03-01 23:50:00|11951.5|11949.5|11946.3|11944.3|11951.6|11949.6|11946.3|11944.3|232
1677714900000|2023-03-01 23:55:00|11946.5|11944.5|11948.8|11946.8|11950.6|11948.6|11945.8|11943.8|232
1677715200000|2023-03-02 00:00:00|11948.6|11946.6|11953.8|11951.8|11956.6|11954.6|11948.1|11946.1|431
1677715500000|2023-03-02 00:05:00|11953.5|11951.5|11954.5|11952.5|11955.7|11953.7|11951.6|11949.6|267
1677715800000|2023-03-02 00:10:00|11954.6|11952.6|11952|11950|11956.8|11954.8|11950.2|11948.2|478
1677716100000|2023-03-02 00:15:00|11951.8|11949.8|11960|11958|11962.2|11960.2|11949.6|11947.6|747
1677716400000|2023-03-02 00:20:00|11960.1|11958.1|11964.3|11962.3|11968.6|11966.6|11958.3|11956.3|713
1677716700000|2023-03-02 00:25:00|11964.5|11962.5|11961.6|11959.6|11964.7|11962.7|11961.3|11959.3|258
1677717000000|2023-03-02 00:30:00|11961.7|11959.7|11956.1|11954.1|11962.8|11960.8|11955.8|11953.8|268
1677717300000|2023-03-02 00:35:00|11956|11954|11959.8|11957.8|11960.1|11958.1|11953.1|11951.1|258
1677717600000|2023-03-02 00:40:00|11959.7|11957.7|11959.3|11957.3|11961|11959|11957.2|11955.2|203
1677717900000|2023-03-02 00:45:00|11959.5|11957.5|11956.5|11954.5|11960.6|11958.6|11955.7|11953.7|224
1677718200000|2023-03-02 00:50:00|11956.3|11954.3|11951.6|11949.6|11959.7|11957.7|11951.6|11949.6|341
1677718500000|2023-03-02 00:55:00|11951.5|11949.5|11924|11922|11951.6|11949.6|11922.7|11920.7|1850
1677718800000|2023-03-02 01:00:00|11924.2|11922.2|11921|11919|11927.2|11925.2|11916.8|11914.8|1015
1677719100000|2023-03-02 01:05:00|11920.8|11918.8|11904.7|11902.7|11921.3|11919.3|11901.6|11899.6|1825
1677719400000|2023-03-02 01:10:00|11904.5|11902.5|11905.7|11903.7|11908.2|11906.2|11898.6|11896.6|970
1677719700000|2023-03-02 01:15:00|11906|11904|11902.8|11900.8|11906|11904|11889.2|11887.2|1692
1677720000000|2023-03-02 01:20:00|11903.8|11901.8|11911.6|11909.6|11911.6|11909.6|11903.8|11901.8|638
1677720300000|2023-03-02 01:25:00|11911.5|11909.5|11911.7|11909.7|11913.2|11911.2|11909.1|11907.1|481
1677720600000|2023-03-02 01:30:00|11911.6|11909.6|11909|11907|11916.1|11914.1|11906.2|11904.2|662
1677720900000|2023-03-02 01:35:00|11908.8|11906.8|11872.5|11870.5|11912.6|11910.6|11872.2|11870.2|3167
1677721200000|2023-03-02 01:40:00|11872.6|11870.6|11842.3|11840.3|11876.5|11874.5|11836|11834|4695
1677721500000|2023-03-02 01:45:00|11842.6|11840.6|11855.7|11853.7|11856.3|11854.3|11832.8|11830.8|1674
1677721800000|2023-03-02 01:50:00|11855.6|11853.6|11855.7|11853.7|11858|11856|11846.8|11844.8|1060
1677722100000|2023-03-02 01:55:00|11855.6|11853.6|11863.8|11861.8|11864.6|11862.6|11853.5|11851.5|915
1677722400000|2023-03-02 02:00:00|11864.2|11862.2|11877.7|11875.7|11878.6|11876.6|11860.2|11858.2|1616
1677722700000|2023-03-02 02:05:00|11877.8|11875.8|11871.8|11869.8|11882|11880|11870.7|11868.7|1125
1677723000000|2023-03-02 02:10:00|11872|11870|11870.7|11868.7|11874.7|11872.7|11866.2|11864.2|564
1677723300000|2023-03-02 02:15:00|11870.5|11868.5|11875.3|11873.3|11875.5|11873.5|11866.5|11864.5|604
1677723600000|2023-03-02 02:20:00|11875.1|11873.1|11878.1|11876.1|11879.5|11877.5|11873.7|11871.7|483
1677723900000|2023-03-02 02:25:00|11878.2|11876.2|11884.8|11882.8|11885.1|11883.1|11877|11875|566
1677724200000|2023-03-02 02:30:00|11884.7|11882.7|11880.1|11878.1|11885.5|11883.5|11875.3|11873.3|648
1677724500000|2023-03-02 02:35:00|11880.3|11878.3|11874.7|11872.7|11882.1|11880.1|11874.6|11872.6|298
1677724800000|2023-03-02 02:40:00|11875.3|11873.3|11872.5|11870.5|11876.8|11874.8|11867.7|11865.7|555
1677725100000|2023-03-02 02:45:00|11872.6|11870.6|11874.7|11872.7|11877.1|11875.1|11871.8|11869.8|384
1677725400000|2023-03-02 02:50:00|11874.8|11872.8|11880.6|11878.6|11880.8|11878.8|11874.7|11872.7|351
1677725700000|2023-03-02 02:55:00|11880.5|11878.5|11886|11884|11888.2|11886.2|11877.3|11875.3|528
1677726000000|2023-03-02 03:00:00|11886.1|11884.1|11889|11887|11896|11894|11885.1|11883.1|1040
1677726300000|2023-03-02 03:05:00|11889.1|11887.1|11875.7|11873.7|11892.8|11890.8|11873.6|11871.6|831
1677726600000|2023-03-02 03:10:00|11876|11874|11882.7|11880.7|11883.5|11881.5|11873|11871|621
1677726900000|2023-03-02 03:15:00|11882.8|11880.8|11881|11879|11882.8|11880.8|11877.1|11875.1|276
1677727200000|2023-03-02 03:20:00|11881.1|11879.1|11877.1|11875.1|11882.3|11880.3|11877.1|11875.1|225
1677727500000|2023-03-02 03:25:00|11876.7|11874.7|11877.3|11875.3|11879.8|11877.8|11875.5|11873.5|307
1677727800000|2023-03-02 03:30:00|11877.5|11875.5|11877.5|11875.5|11880.2|11878.2|11874.3|11872.3|401
1677728100000|2023-03-02 03:35:00|11877.3|11875.3|11878.7|11876.7|11880.3|11878.3|11875.3|11873.3|159
1677728400000|2023-03-02 03:40:00|11878.8|11876.8|11880.1|11878.1|11881.8|11879.8|11877.5|11875.5|248
1677728700000|2023-03-02 03:45:00|11880.3|11878.3|11881.1|11879.1|11881.3|11879.3|11877.8|11875.8|132
1677729000000|2023-03-02 03:50:00|11881.2|11879.2|11887.2|11885.2|11888|11886|11880.3|11878.3|444
1677729300000|2023-03-02 03:55:00|11887.3|11885.3|11881.7|11879.7|11887.5|11885.5|11881|11879|250
1677729600000|2023-03-02 04:00:00|11881.5|11879.5|11884.7|11882.7|11886.3|11884.3|11881.5|11879.5|352
1677729900000|2023-03-02 04:05:00|11884.8|11882.8|11888.3|11886.3|11890.5|11888.5|11884.8|11882.8|270
1677730200000|2023-03-02 04:10:00|11888.2|11886.2|11883.6|11881.6|11888.6|11886.6|11883.3|11881.3|183
1677730500000|2023-03-02 04:15:00|11883.7|11881.7|11883|11881|11883.8|11881.8|11880.3|11878.3|291
1677730800000|2023-03-02 04:20:00|11883.1|11881.1|11880.7|11878.7|11884|11882|11878.5|11876.5|205
1677731100000|2023-03-02 04:25:00|11880.8|11878.8|11879.7|11877.7|11881.3|11879.3|11878.7|11876.7|119
1677731400000|2023-03-02 04:30:00|11879.6|11877.6|11879.7|11877.7|11881|11879|11873.8|11871.8|372
1677731700000|2023-03-02 04:35:00|11880|11878|11877.6|11875.6|11880.1|11878.1|11876.3|11874.3|121
1677732000000|2023-03-02 04:40:00|11877.7|11875.7|11880.8|11878.8|11882.3|11880.3|11877.6|11875.6|154
1677732300000|2023-03-02 04:45:00|11881|11879|11883.5|11881.5|11884.2|11882.2|11880.6|11878.6|160
1677732600000|2023-03-02 04:50:00|11883.6|11881.6|11882.1|11880.1|11884.8|11882.8|11881.1|11879.1|177
1677732900000|2023-03-02 04:55:00|11882|11880|11880.8|11878.8|11883.6|11881.6|11879.6|11877.6|145
1677733200000|2023-03-02 05:00:00|11881.6|11879.6|11881.7|11879.7|11883.8|11881.8|11880|11878|210
1677733500000|2023-03-02 05:05:00|11881.6|11879.6|11880|11878|11882|11880|11879.5|11877.5|143
1677733800000|2023-03-02 05:10:00|11879.7|11877.7|11871.8|11869.8|11880.3|11878.3|11870.1|11868.1|419
1677734100000|2023-03-02 05:15:00|11872|11870|11869.8|11867.8|11873.6|11871.6|11868.8|11866.8|377
1677734400000|2023-03-02 05:20:00|11870.3|11868.3|11869.7|11867.7|11872.1|11870.1|11868.5|11866.5|198
1677734700000|2023-03-02 05:25:00|11869.6|11867.6|11867.1|11865.1|11870.6|11868.6|11862.8|11860.8|520
1677735000000|2023-03-02 05:30:00|11867|11865|11864|11862|11867.7|11865.7|11861.6|11859.6|470
1677735300000|2023-03-02 05:35:00|11864.1|11862.1|11861.5|11859.5|11864.8|11862.8|11860.3|11858.3|341
1677735600000|2023-03-02 05:40:00|11861.3|11859.3|11863.7|11861.7|11864.5|11862.5|11861.3|11859.3|218
1677735900000|2023-03-02 05:45:00|11863.6|11861.6|11857.7|11855.7|11864.2|11862.2|11857.2|11855.2|298
1677736200000|2023-03-02 05:50:00|11857.8|11855.8|11859.1|11857.1|11860.6|11858.6|11856.5|11854.5|312
1677736500000|2023-03-02 05:55:00|11859.2|11857.2|11864.5|11862.5|11865.3|11863.3|11859.2|11857.2|359
1677736800000|2023-03-02 06:00:00|11864.6|11862.6|11859.8|11857.8|11865.3|11863.3|11859.3|11857.3|401
1677737100000|2023-03-02 06:05:00|11860|11858|11861.1|11859.1|11861.8|11859.8|11857.7|11855.7|278
1677737400000|2023-03-02 06:10:00|11861|11859|11865.3|11863.3|11866|11864|11860.6|11858.6|213
1677737700000|2023-03-02 06:15:00|11865.5|11863.5|11868.6|11866.6|11869.1|11867.1|11864.2|11862.2|334
1677738000000|2023-03-02 06:20:00|11868.8|11866.8|11866.7|11864.7|11868.8|11866.8|11862.5|11860.5|275
1677738300000|2023-03-02 06:25:00|11866.8|11864.8|11873.1|11871.1|11873.7|11871.7|11866.7|11864.7|351
1677738600000|2023-03-02 06:30:00|11873.2|11871.2|11870.8|11868.8|11876.6|11874.6|11868.3|11866.3|379
1677738900000|2023-03-02 06:35:00|11870.7|11868.7|11872.3|11870.3|11873.3|11871.3|11869.6|11867.6|246
1677739200000|2023-03-02 06:40:00|11872.1|11870.1|11876|11874|11881.2|11879.2|11872|11870|420
1677739500000|2023-03-02 06:45:00|11876.1|11874.1|11871.3|11869.3|11878.3|11876.3|11867.7|11865.7|319
1677739800000|2023-03-02 06:50:00|11871.5|11869.5|11874.2|11872.2|11875.5|11873.5|11866|11864|408
1677740100000|2023-03-02 06:55:00|11874.3|11872.3|11861.2|11859.2|11875.5|11873.5|11860.8|11858.8|470
1677740400000|2023-03-02 07:00:00|11861.1|11859.1|11857.8|11855.8|11866.2|11864.2|11857.1|11855.1|742
1677740700000|2023-03-02 07:05:00|11857.7|11855.7|11860.7|11858.7|11863.3|11861.3|11855.5|11853.5|554
1677741000000|2023-03-02 07:10:00|11860.6|11858.6|11855.2|11853.2|11860.6|11858.6|11855.2|11853.2|388
1677741300000|2023-03-02 07:15:00|11855.1|11853.1|11847|11845|11855.1|11853.1|11836.2|11834.2|1730
1677741600000|2023-03-02 07:20:00|11846.8|11844.8|11845.3|11843.3|11848.7|11846.7|11840.8|11838.8|602
1677741900000|2023-03-02 07:25:00|11845.7|11843.7|11842.7|11840.7|11847.8|11845.8|11838.5|11836.5|643
1677742200000|2023-03-02 07:30:00|11842.5|11840.5|11834.7|11832.7|11844|11842|11830.5|11828.5|1065
1677742500000|2023-03-02 07:35:00|11834.6|11832.6|11838.1|11836.1|11838.1|11836.1|11828.8|11826.8|927
1677742800000|2023-03-02 07:40:00|11838.2|11836.2|11835.2|11833.2|11839.3|11837.3|11831|11829|651
1677743100000|2023-03-02 07:45:00|11835.3|11833.3|11844.7|11842.7|11845.7|11843.7|11833.5|11831.5|745
1677743400000|2023-03-02 07:50:00|11844.6|11842.6|11847|11845|11847.7|11845.7|11837.3|11835.3|953
1677743700000|2023-03-02 07:55:00|11846.8|11844.8|11844.5|11842.5|11847|11845|11835.7|11833.7|768
1677744000000|2023-03-02 08:00:00|11844.2|11842.2|11819.3|11817.3|11845.5|11843.5|11812.3|11810.3|3020
1677744300000|2023-03-02 08:05:00|11819.6|11817.6|11816.7|11814.7|11822.8|11820.8|11809.6|11807.6|1911
1677744600000|2023-03-02 08:10:00|11816.8|11814.8|11821.7|11819.7|11830.5|11828.5|11815.1|11813.1|1167
1677744900000|2023-03-02 08:15:00|11821.6|11819.6|11825.5|11823.5|11830.2|11828.2|11818.2|11816.2|1140
1677745200000|2023-03-02 08:20:00|11825.6|11823.6|11836|11834|11840.6|11838.6|11822.3|11820.3|1096
1677745500000|2023-03-02 08:25:00|11835.8|11833.8|11838.8|11836.8|11844.6|11842.6|11835.3|11833.3|1031
1677745800000|2023-03-02 08:30:00|11838.7|11836.7|11832.7|11830.7|11845.3|11843.3|11829.8|11827.8|1587
1677746100000|2023-03-02 08:35:00|11832.6|11830.6|11833.3|11831.3|11837.7|11835.7|11830.5|11828.5|622
1677746400000|2023-03-02 08:40:00|11833.5|11831.5|11845.2|11843.2|11847.7|11845.7|11833.2|11831.2|769
1677746700000|2023-03-02 08:45:00|11845.3|11843.3|11857|11855|11857.2|11855.2|11842.7|11840.7|1253
1677747000000|2023-03-02 08:50:00|11857.1|11855.1|11867.6|11865.6|11870.9|11868.9|11855.5|11853.5|1602
1677747300000|2023-03-02 08:55:00|11867.9|11865.9|11861.5|11859.5|11871.6|11869.6|11855.9|11853.9|858
1677747600000|2023-03-02 09:00:00|11861.2|11859.2|11868.7|11866.7|11869.9|11867.9|11856.2|11854.2|1334
1677747900000|2023-03-02 09:05:00|11868.6|11866.6|11869.5|11867.5|11870.5|11868.5|11857.6|11855.6|746
1677748200000|2023-03-02 09:10:00|11869.6|11867.6|11862.7|11860.7|11871.2|11869.2|11859.6|11857.6|697
1677748500000|2023-03-02 09:15:00|11862.9|11860.9|11852.5|11850.5|11864.9|11862.9|11851.1|11849.1|877
1677748800000|2023-03-02 09:20:00|11852.4|11850.4|11849.5|11847.5|11857|11855|11844.6|11842.6|997
1677749100000|2023-03-02 09:25:00|11849.4|11847.4|11851.5|11849.5|11853.2|11851.2|11842.5|11840.5|724
1677749400000|2023-03-02 09:30:00|11851.6|11849.6|11854.5|11852.5|11856.5|11854.5|11849.6|11847.6|460
1677749700000|2023-03-02 09:35:00|11854.4|11852.4|11844|11842|11855.2|11853.2|11841|11839|686
1677750000000|2023-03-02 09:40:00|11844.1|11842.1|11848.7|11846.7|11853.5|11851.5|11843.5|11841.5|444
1677750300000|2023-03-02 09:45:00|11848.9|11846.9|11843.5|11841.5|11849|11847|11842|11840|375
1677750600000|2023-03-02 09:50:00|11843.4|11841.4|11845|11843|11846.4|11844.4|11839.6|11837.6|453
1677750900000|2023-03-02 09:55:00|11844.9|11842.9|11843.7|11841.7|11845|11843|11838|11836|488
1677751200000|2023-03-02 10:00:00|11843.9|11841.9|11836.7|11834.7|11843.9|11841.9|11831.2|11829.2|1368
1677751500000|2023-03-02 10:05:00|11836.6|11834.6|11822|11820|11837.4|11835.4|11819|11817|1189
1677751800000|2023-03-02 10:10:00|11822.1|11820.1|11832.2|11830.2|11833.4|11831.4|11820.7|11818.7|846
1677752100000|2023-03-02 10:15:00|11832.4|11830.4|11841.5|11839.5|11843.9|11841.9|11831.5|11829.5|755
1677752400000|2023-03-02 10:20:00|11841.4|11839.4|11851.2|11849.2|11855.4|11853.4|11839.5|11837.5|901
1677752700000|2023-03-02 10:25:00|11851.4|11849.4|11855.7|11853.7|11856.2|11854.2|11843|11841|638
1677753000000|2023-03-02 10:30:00|11855.9|11853.9|11851.2|11849.2|11857.4|11855.4|11850.7|11848.7|611
1677753300000|2023-03-02 10:35:00|11851.4|11849.4|11845.7|11843.7|11853.5|11851.5|11844.6|11842.6|569
1677753600000|2023-03-02 10:40:00|11845.6|11843.6|11850.7|11848.7|11850.9|11848.9|11839|11837|902
1677753900000|2023-03-02 10:45:00|11850.6|11848.6|11856.4|11854.4|11857|11855|11849.7|11847.7|578
1677754200000|2023-03-02 10:50:00|11856|11854|11853.6|11851.6|11860.9|11858.9|11848.5|11846.5|674
1677754500000|2023-03-02 10:55:00|11853.7|11851.7|11860.7|11858.7|11862.6|11860.6|11853.4|11851.4|565
1677754800000|2023-03-02 11:00:00|11860.6|11858.6|11879|11877|11880.4|11878.4|11857|11855|1584
1677755100000|2023-03-02 11:05:00|11879.1|11877.1|11880.5|11878.5|11887.7|11885.7|11877|11875|1084
1677755400000|2023-03-02 11:10:00|11880.6|11878.6|11877.2|11875.2|11886.1|11884.1|11876.2|11874.2|903
1677755700000|2023-03-02 11:15:00|11877.1|11875.1|11877.9|11875.9|11887.2|11885.2|11877.1|11875.1|635
1677756000000|2023-03-02 11:20:00|11878|11876|11877.1|11875.1|11881|11879|11872.1|11870.1|752
1677756300000|2023-03-02 11:25:00|11876.2|11874.2|11868.5|11866.5|11876.2|11874.2|11868|11866|733
1677756600000|2023-03-02 11:30:00|11868.4|11866.4|11874|11872|11875.6|11873.6|11866.2|11864.2|668
1677756900000|2023-03-02 11:35:00|11874.1|11872.1|11872|11870|11876.9|11874.9|11870.6|11868.6|519
1677757200000|2023-03-02 11:40:00|11871.7|11869.7|11879.9|11877.9|11883.5|11881.5|11869.7|11867.7|636
1677757500000|2023-03-02 11:45:00|11880|11878|11871.7|11869.7|11884.7|11882.7|11870.4|11868.4|696
1677757800000|2023-03-02 11:50:00|11871.6|11869.6|11876|11874|11876.1|11874.1|11868.5|11866.5|492
1677758100000|2023-03-02 11:55:00|11875.9|11873.9|11883.5|11881.5|11883.5|11881.5|11873.7|11871.7|398
1677758400000|2023-03-02 12:00:00|11883.2|11881.2|11894.6|11892.6|11897.6|11895.6|11883.2|11881.2|1629
1677758700000|2023-03-02 12:05:00|11894.7|11892.7|11892.9|11890.9|11896.2|11894.2|11888.6|11886.6|875
1677759000000|2023-03-02 12:10:00|11892.5|11890.5|11891.5|11889.5|11894.2|11892.2|11887|11885|721
1677759300000|2023-03-02 12:15:00|11891|11889|11888.7|11886.7|11895.1|11893.1|11886|11884|574
1677759600000|2023-03-02 12:20:00|11888.6|11886.6|11876.4|11874.4|11891|11889|11875.7|11873.7|1024
1677759900000|2023-03-02 12:25:00|11877.2|11875.2|11873|11871|11877.2|11875.2|11871.1|11869.1|670
1677760200000|2023-03-02 12:30:00|11872.9|11870.9|11870.7|11868.7|11879.5|11877.5|11867|11865|1348
1677760500000|2023-03-02 12:35:00|11870.9|11868.9|11871.2|11869.2|11872.5|11870.5|11866.9|11864.9|825
1677760800000|2023-03-02 12:40:00|11871.1|11869.1|11862.4|11860.4|11878.9|11876.9|11862.1|11860.1|1070
1677761100000|2023-03-02 12:45:00|11862.5|11860.5|11866.5|11864.5|11869.9|11867.9|11860.9|11858.9|792
1677761400000|2023-03-02 12:50:00|11866.4|11864.4|11857|11855|11866.5|11864.5|11852.2|11850.2|1341
1677761700000|2023-03-02 12:55:00|11857.1|11855.1|11858.6|11856.6|11864.5|11862.5|11856.1|11854.1|908
1677762000000|2023-03-02 13:00:00|11858.5|11856.5|11867.5|11865.5|11872.6|11870.6|11848.9|11846.9|2069
1677762300000|2023-03-02 13:05:00|11867.6|11865.6|11856|11854|11868.1|11866.1|11855.7|11853.7|1064
1677762600000|2023-03-02 13:10:00|11855.9|11853.9|11855.1|11853.1|11857.1|11855.1|11847.2|11845.2|1564
1677762900000|2023-03-02 13:15:00|11854.6|11852.6|11855.1|11853.1|11857.9|11855.9|11851.7|11849.7|762
1677763200000|2023-03-02 13:20:00|11855.2|11853.2|11853.1|11851.1|11862.4|11860.4|11852.4|11850.4|1191
1677763500000|2023-03-02 13:25:00|11853|11851|11852.7|11850.7|11858.7|11856.7|11850.1|11848.1|1079
1677763800000|2023-03-02 13:30:00|11852.6|11850.6|11824.7|11822.7|11852.6|11850.6|11823.5|11821.5|5594
1677764100000|2023-03-02 13:35:00|11824|11822|11827.5|11825.5|11831.7|11829.7|11817.6|11815.6|3397
1677764400000|2023-03-02 13:40:00|11827.2|11825.2|11831.5|11829.5|11835.6|11833.6|11823.1|11821.1|2707
1677764700000|2023-03-02 13:45:00|11831.7|11829.7|11832.5|11830.5|11837.6|11835.6|11829.4|11827.4|1766
1677765000000|2023-03-02 13:50:00|11832.2|11830.2|11825.6|11823.6|11834.2|11832.2|11817.2|11815.2|2519
1677765300000|2023-03-02 13:55:00|11825.1|11823.1|11821.9|11819.9|11831.1|11829.1|11818.4|11816.4|1823
1677765600000|2023-03-02 14:00:00|11821.6|11819.6|11833.4|11831.4|11838.1|11836.1|11820|11818|2959
1677765900000|2023-03-02 14:05:00|11833.2|11831.2|11823.9|11821.9|11834|11832|11822.6|11820.6|1923
1677766200000|2023-03-02 14:10:00|11823.7|11821.7|11830.9|11828.9|11831|11829|11822.9|11820.9|1543
1677766500000|2023-03-02 14:15:00|11831.1|11829.1|11824.2|11822.2|11837.6|11835.6|11821.2|11819.2|2277
1677766800000|2023-03-02 14:20:00|11824.1|11822.1|11832.6|11830.6|11833.5|11831.5|11821.5|11819.5|1321
1677767100000|2023-03-02 14:25:00|11832.5|11830.5|11836.9|11834.9|11836.9|11834.9|11825.9|11823.9|2331
1677767400000|2023-03-02 14:30:00|11836.4|11835.4|11857.9|11856.9|11861.4|11860.4|11825.1|11824.1|15029
1677767700000|2023-03-02 14:35:00|11859.1|11858.1|11846.4|11845.4|11860.7|11859.7|11829.7|11828.7|12931
1677768000000|2023-03-02 14:40:00|11846.2|11845.2|11851.2|11850.2|11857.4|11856.4|11835.7|11834.7|10442
1677768300000|2023-03-02 14:45:00|11851|11850|11857.7|11856.7|11868.4|11867.4|11847.5|11846.5|12104
1677768600000|2023-03-02 14:50:00|11857.9|11856.9|11878.6|11877.6|11889.7|11888.7|11852|11851|13377
1677768900000|2023-03-02 14:55:00|11878.5|11877.5|11875.6|11874.6|11882.6|11881.6|11857.9|11856.9|10454
1677769200000|2023-03-02 15:00:00|11875.5|11874.5|11901.9|11900.9|11905.7|11904.7|11874.1|11873.1|13487
1677769500000|2023-03-02 15:05:00|11901.7|11900.7|11889.2|11888.2|11909|11908|11876.9|11875.9|12064
1677769800000|2023-03-02 15:10:00|11889.3|11888.3|11890|11889|11893.9|11892.9|11875.2|11874.2|9677
1677770100000|2023-03-02 15:15:00|11889.9|11888.9|11883|11882|11905.7|11904.7|11875.4|11874.4|10361
1677770400000|2023-03-02 15:20:00|11883.8|11882.8|11877.7|11876.7|11884.7|11883.7|11854.9|11853.9|11122
1677770700000|2023-03-02 15:25:00|11877.8|11876.8|11898.9|11897.9|11903.3|11902.3|11867.8|11866.8|8948
1677771000000|2023-03-02 15:30:00|11899.1|11898.1|11897.9|11896.9|11914.2|11913.2|11885.6|11884.6|8940
1677771300000|2023-03-02 15:35:00|11897.8|11896.8|11882.2|11881.2|11906.7|11905.7|11879.9|11878.9|7878
1677771600000|2023-03-02 15:40:00|11882.1|11881.1|11888.6|11887.6|11890.3|11889.3|11878.3|11877.3|7136
1677771900000|2023-03-02 15:45:00|11888.7|11887.7|11886.8|11885.8|11897.7|11896.7|11880.1|11879.1|8994
1677772200000|2023-03-02 15:50:00|11885.4|11884.4|11909.7|11908.7|11914.3|11913.3|11885.4|11884.4|8727
1677772500000|2023-03-02 15:55:00|11909.8|11908.8|11905.6|11904.6|11915.1|11914.1|11901.6|11900.6|7054
1677772800000|2023-03-02 16:00:00|11905.4|11904.4|11898.7|11897.7|11919.9|11918.9|11896.9|11895.9|9274
1677773100000|2023-03-02 16:05:00|11898.6|11897.6|11900.3|11899.3|11913.4|11912.4|11895.4|11894.4|5606
1677773400000|2023-03-02 16:10:00|11900.2|11899.2|11889.6|11888.6|11903.8|11902.8|11886.1|11885.1|7591
1677773700000|2023-03-02 16:15:00|11889.4|11888.4|11894.3|11893.3|11910.6|11909.6|11889.2|11888.2|6902
1677774000000|2023-03-02 16:20:00|11894.1|11893.1|11883.9|11882.9|11898.3|11897.3|11882.8|11881.8|5266
1677774300000|2023-03-02 16:25:00|11884.1|11883.1|11874.4|11873.4|11889.9|11888.9|11872.9|11871.9|6644
1677774600000|2023-03-02 16:30:00|11874.7|11873.7|11872.8|11871.8|11882.3|11881.3|11869.7|11868.7|7694
1677774900000|2023-03-02 16:35:00|11873.6|11872.6|11876.1|11875.1|11876.3|11875.3|11865.6|11864.6|7085
1677775200000|2023-03-02 16:40:00|11875.8|11874.8|11872.1|11871.1|11880.8|11879.8|11868.1|11867.1|5920
1677775500000|2023-03-02 16:45:00|11871.7|11870.7|11878.1|11877.1|11879.8|11878.8|11869.6|11868.6|4030
1677775800000|2023-03-02 16:50:00|11878.2|11877.2|11869.7|11868.7|11887.5|11886.5|11866.6|11865.6|6789
1677776100000|2023-03-02 16:55:00|11869.6|11868.6|11888.5|11887.5|11890.3|11889.3|11866.8|11865.8|6843
1677776400000|2023-03-02 17:00:00|11888.3|11887.3|11893.5|11892.5|11896.8|11895.8|11888.3|11887.3|5622
1677776700000|2023-03-02 17:05:00|11893.6|11892.6|11893.5|11892.5|11895.1|11894.1|11886.1|11885.1|4674
1677777000000|2023-03-02 17:10:00|11893.6|11892.6|11889|11888|11895.1|11894.1|11882.1|11881.1|3553
1677777300000|2023-03-02 17:15:00|11889.1|11888.1|11877.6|11876.6|11892.3|11891.3|11877|11876|3974
1677777600000|2023-03-02 17:20:00|11877.5|11876.5|11887.8|11886.8|11890.5|11889.5|11877.2|11876.2|3484
1677777900000|2023-03-02 17:25:00|11888|11887|11892.2|11891.2|11901.1|11900.1|11885.8|11884.8|4063
1677778200000|2023-03-02 17:30:00|11892.3|11891.3|11908|11907|11916.6|11915.6|11892.3|11891.3|6828
1677778500000|2023-03-02 17:35:00|11907.8|11906.8|11900.1|11899.1|11910.2|11909.2|11897.6|11896.6|4411
1677778800000|2023-03-02 17:40:00|11900.5|11899.5|11895.8|11894.8|11901|11900|11890.6|11889.6|5099
1677779100000|2023-03-02 17:45:00|11896.1|11895.1|11890.8|11889.8|11898.8|11897.8|11889|11888|4009
1677779400000|2023-03-02 17:50:00|11891|11890|11904|11903|11906.8|11905.8|11889.7|11888.7|5103
1677779700000|2023-03-02 17:55:00|11903.8|11902.8|11907.5|11906.5|11910.1|11909.1|11899.7|11898.7|4363
1677780000000|2023-03-02 18:00:00|11905.9|11904.9|11906|11905|11911.8|11910.8|11901.5|11900.5|5245
1677780300000|2023-03-02 18:05:00|11905.8|11904.8|11903.4|11902.4|11906.6|11905.6|11895.8|11894.8|4311
1677780600000|2023-03-02 18:10:00|11903.3|11902.3|11904.5|11903.5|11907.4|11906.4|11899|11898|2442
1677780900000|2023-03-02 18:15:00|11904.6|11903.6|11903.9|11902.9|11905.1|11904.1|11893.1|11892.1|2891
1677781200000|2023-03-02 18:20:00|11904|11903|11900.1|11899.1|11907.5|11906.5|11899.1|11898.1|2975
1677781500000|2023-03-02 18:25:00|11900.3|11899.3|11897.5|11896.5|11904.3|11903.3|11896|11895|2502
1677781800000|2023-03-02 18:30:00|11897.3|11896.3|11904.6|11903.6|11906|11905|11895.9|11894.9|2348
1677782100000|2023-03-02 18:35:00|11904.8|11903.8|11934.8|11933.8|11960.3|11959.3|11904.5|11903.5|17939
1677782400000|2023-03-02 18:40:00|11935.1|11934.1|11926.9|11925.9|11947.6|11946.6|11923.5|11922.5|7223
1677782700000|2023-03-02 18:45:00|11927|11926|11934.6|11933.6|11939.1|11938.1|11921.1|11920.1|5787
1677783000000|2023-03-02 18:50:00|11934.4|11933.4|11952.9|11951.9|11958|11957|11933.8|11932.8|6073
1677783300000|2023-03-02 18:55:00|11953|11952|11979.8|11978.8|11981.5|11980.5|11952.3|11951.3|9753
1677783600000|2023-03-02 19:00:00|11979.9|11978.9|12003.4|12002.4|12014.3|12013.3|11979.9|11978.9|15426
1677783900000|2023-03-02 19:05:00|12003.3|12002.3|12001.8|12000.8|12009.9|12008.9|11996.1|11995.1|8437
1677784200000|2023-03-02 19:10:00|12001.6|12000.6|11990.4|11989.4|12010.8|12009.8|11988.5|11987.5|6766
1677784500000|2023-03-02 19:15:00|11990.6|11989.6|11996.5|11995.5|11996.8|11995.8|11983.4|11982.4|5415
1677784800000|2023-03-02 19:20:00|11995.8|11994.8|11997.5|11996.5|11999.3|11998.3|11988.2|11987.2|4588
1677785100000|2023-03-02 19:25:00|11997.7|11996.7|12023.5|12022.5|12027|12026|11993.2|11992.2|8643
1677785400000|2023-03-02 19:30:00|12023.3|12022.3|12020|12019|12032.2|12031.2|12017.4|12016.4|7731
1677785700000|2023-03-02 19:35:00|12019.9|12018.9|12006.3|12005.3|12019.9|12018.9|11997.5|11996.5|6720
1677786000000|2023-03-02 19:40:00|12006.5|12005.5|12008.4|12007.4|12016.3|12015.3|12003.8|12002.8|3939
1677786300000|2023-03-02 19:45:00|12008.3|12007.3|12010.9|12009.9|12014.2|12013.2|12001.9|12000.9|3377
1677786600000|2023-03-02 19:50:00|12010.8|12009.8|12004.8|12003.8|12014.7|12013.7|12001.9|12000.9|3293
1677786900000|2023-03-02 19:55:00|12004.7|12003.7|12012.8|12011.8|12019.5|12018.5|12002.8|12001.8|4388
1677787200000|2023-03-02 20:00:00|12012.7|12011.7|12003.7|12002.7|12029.9|12028.9|12001.7|12000.7|8037
1677787500000|2023-03-02 20:05:00|12003.8|12002.8|12010.2|12009.2|12010.5|12009.5|11997|11996|4648
1677787800000|2023-03-02 20:10:00|12010|12009|12019.4|12018.4|12023.7|12022.7|12009|12008|4529
1677788100000|2023-03-02 20:15:00|12019.3|12018.3|12012.5|12011.5|12036.5|12035.5|12010.9|12009.9|7806
1677788400000|2023-03-02 20:20:00|12012.4|12011.4|12021.7|12020.7|12027.8|12026.8|12009.7|12008.7|4433
1677788700000|2023-03-02 20:25:00|12021.5|12020.5|12030.4|12029.4|12035.9|12034.9|12020.3|12019.3|4755
1677789000000|2023-03-02 20:30:00|12030.3|12029.3|12050.5|12049.5|12050.5|12049.5|12030.3|12029.3|8367
1677789300000|2023-03-02 20:35:00|12049.7|12048.7|12068.7|12067.7|12075.7|12074.7|12047.3|12046.3|13662
1677789600000|2023-03-02 20:40:00|12068.8|12067.8|12054.6|12053.6|12071.9|12070.9|12054.4|12053.4|10781
1677789900000|2023-03-02 20:45:00|12054.1|12053.1|12062.3|12061.3|12062.8|12061.8|12050.4|12049.4|6740
1677790200000|2023-03-02 20:50:00|12062.1|12061.1|12033.4|12032.4|12062.1|12061.1|12028.9|12027.9|11595
1677790500000|2023-03-02 20:55:00|12033.8|12032.8|12045.8|12044.8|12049.9|12048.9|12033.8|12032.8|18060
1677790800000|2023-03-02 21:00:00|12046.6|12044.6|12046.5|12044.5|12053.5|12051.5|12040.5|12038.5|7152
1677791100000|2023-03-02 21:05:00|12046.9|12044.9|12037.5|12035.5|12048.5|12046.5|12036.8|12034.8|2389
1677791400000|2023-03-02 21:10:00|12037.4|12035.4|12032.4|12030.4|12037.4|12035.4|12029.6|12027.6|2179
1677791700000|2023-03-02 21:15:00|12033.5|12031.5|12035.4|12033.4|12036.8|12034.8|12030|12028|1374
1677792000000|2023-03-02 21:20:00|12035.3|12033.3|12029.5|12027.5|12035.3|12033.3|12028.8|12026.8|671
1677792300000|2023-03-02 21:25:00|12029|12027|12033.8|12031.8|12035.4|12033.4|12029|12027|553
1677792600000|2023-03-02 21:30:00|12034.6|12032.6|12032.8|12030.8|12035.1|12033.1|12029|12027|411
1677792900000|2023-03-02 21:35:00|12032.9|12030.9|12029.5|12027.5|12033|12031|12027.3|12025.3|294
1677793200000|2023-03-02 21:40:00|12029.4|12027.4|12034.1|12032.1|12034.8|12032.8|12029.4|12027.4|409
1677793500000|2023-03-02 21:45:00|12032.8|12030.8|12040.5|12038.5|12041.1|12039.1|12030.9|12028.9|631
1677793800000|2023-03-02 21:50:00|12040.8|12038.8|12033.6|12031.6|12042|12040|12033.5|12031.5|393
1677794100000|2023-03-02 21:55:00|12033.8|12031.8|12032.8|12027.8|12036.8|12034.8|12029.9|12027.8|411
1677794400000|2023-03-02 22:00:00|12032.9|12027.9|12033.6|12028.6|12035.3|12030.3|12032.9|12027.9|0
1677794700000|2023-03-02 22:05:00|12033.7|12028.7|12032.1|12027.1|12035.2|12030.2|12032.1|12027.1|0
1677795000000|2023-03-02 22:10:00|12032.2|12027.2|12032.6|12027.6|12033|12028|12031.8|12026.8|0
1677795300000|2023-03-02 22:15:00|12032.7|12027.7|12033.9|12028.9|12034.2|12029.2|12032.7|12027.7|0
1677795600000|2023-03-02 22:20:00|12033.8|12028.8|12033.1|12028.1|12033.8|12028.8|12031.9|12026.9|0
1677795900000|2023-03-02 22:25:00|12033.3|12028.3|12034.2|12029.2|12034.5|12029.5|12033|12028|0
1677796200000|2023-03-02 22:30:00|12034.1|12029.1|12033.4|12028.4|12034.4|12029.4|12032.7|12027.7|0
1677796500000|2023-03-02 22:35:00|12033.5|12028.5|12034.6|12029.6|12034.9|12029.9|12033.3|12028.3|0
1677796800000|2023-03-02 22:40:00|12034.8|12029.8|12035.5|12030.5|12035.7|12030.7|12034|12029|0
1677797100000|2023-03-02 22:45:00|12035.6|12030.6|12038.5|12033.5|12038.6|12033.6|12035.4|12030.4|0
1677797400000|2023-03-02 22:50:00|12038.4|12033.4|12037.5|12032.5|12038.8|12033.8|12037.3|12032.3|0
1677797700000|2023-03-02 22:55:00|12037.4|12032.4|12036.9|12031.9|12038.4|12033.4|12036.9|12031.9|0
1677798000000|2023-03-02 23:00:00|12029.3|12027.3|12021.6|12019.6|12029.3|12027.3|12019.8|12017.8|770
1677798300000|2023-03-02 23:05:00|12022.9|12020.9|12018|12016|12027.3|12025.3|12018|12016|588
1677798600000|2023-03-02 23:10:00|12018.1|12016.1|12018.6|12016.6|12022.5|12020.5|12018|12016|348
1677798900000|2023-03-02 23:15:00|12018.5|12016.5|12020.4|12018.4|12021|12019|12017.9|12015.9|232
1677799200000|2023-03-02 23:20:00|12020.3|12018.3|12018|12016|12020.9|12018.9|12017.3|12015.3|251
1677799500000|2023-03-02 23:25:00|12017.9|12015.9|12020|12018|12020.8|12018.8|12016.9|12014.9|247
1677799800000|2023-03-02 23:30:00|12020.1|12018.1|12015.8|12013.8|12022.6|12020.6|12014.1|12012.1|422
1677800100000|2023-03-02 23:35:00|12015.6|12013.6|12014.6|12012.6|12016.4|12014.4|12014|12012|192
1677800400000|2023-03-02 23:40:00|12014.5|12012.5|12015.6|12013.6|12016.3|12014.3|12012.5|12010.5|327
1677800700000|2023-03-02 23:45:00|12015.5|12013.5|12013|12011|12016.3|12014.3|12012|12010|199
1677801000000|2023-03-02 23:50:00|12013.1|12011.1|12020|12018|12021.5|12019.5|12012.9|12010.9|340
1677801300000|2023-03-02 23:55:00|12019.9|12017.9|12017.8|12015.8|12021.8|12019.8|12017|12015|215
1677801600000|2023-03-03 00:00:00|12017.6|12015.6|12014.5|12012.5|12021.9|12019.9|12013.9|12011.9|480
1677801900000|2023-03-03 00:05:00|12013.9|12011.9|12015.6|12013.6|12016.8|12014.8|12013.9|12011.9|204
1677802200000|2023-03-03 00:10:00|12015.9|12013.9|12022.5|12020.5|12023.6|12021.6|12015.6|12013.6|337
1677802500000|2023-03-03 00:15:00|12022.1|12020.1|12025.8|12023.8|12025.8|12023.8|12019.9|12017.9|345
1677802800000|2023-03-03 00:20:00|12025.6|12023.6|12026.3|12024.3|12030.4|12028.4|12025|12023|493
1677803100000|2023-03-03 00:25:00|12026.4|12024.4|12008.9|12006.9|12026.4|12024.4|12008.1|12006.1|773
1677803400000|2023-03-03 00:30:00|12008.8|12006.8|12011.8|12009.8|12012.5|12010.5|12005.4|12003.4|606
1677803700000|2023-03-03 00:35:00|12011.9|12009.9|12008.3|12006.3|12016.8|12014.8|12008.3|12006.3|342
1677804000000|2023-03-03 00:40:00|12008.4|12006.4|12007.5|12005.5|12009.9|12007.9|12002.6|12000.6|703
1677804300000|2023-03-03 00:45:00|12007.6|12005.6|12011.3|12009.3|12013|12011|12007.4|12005.4|326
1677804600000|2023-03-03 00:50:00|12011.1|12009.1|12014|12012|12016|12014|12010|12008|338
1677804900000|2023-03-03 00:55:00|12013.9|12011.9|12018.6|12016.6|12020.5|12018.5|12012.8|12010.8|437
1677805200000|2023-03-03 01:00:00|12018.5|12016.5|12017.8|12015.8|12021.5|12019.5|12017.1|12015.1|258
1677805500000|2023-03-03 01:05:00|12017.9|12015.9|12022.5|12020.5|12022.6|12020.6|12016|12014|452
1677805800000|2023-03-03 01:10:00|12022.6|12020.6|12031.4|12029.4|12037.6|12035.6|12022.6|12020.6|1211
1677806100000|2023-03-03 01:15:00|12031.6|12029.6|12028.3|12026.3|12033.8|12031.8|12026.4|12024.4|437
1677806400000|2023-03-03 01:20:00|12028.5|12026.5|12030.5|12028.5|12031.3|12029.3|12024.9|12022.9|287
1677806700000|2023-03-03 01:25:00|12030.4|12028.4|12023.4|12021.4|12030.9|12028.9|12016.5|12014.5|738
1677807000000|2023-03-03 01:30:00|12023.1|12021.1|12012.4|12010.4|12024.3|12022.3|12011.5|12009.5|699
1677807300000|2023-03-03 01:35:00|12012.3|12010.3|12012.8|12010.8|12013.9|12011.9|12008.8|12006.8|520
1677807600000|2023-03-03 01:40:00|12012.6|12010.6|12014|12012|12015|12013|12009.4|12007.4|278
1677807900000|2023-03-03 01:45:00|12014.1|12012.1|12001.6|11999.6|12016.5|12014.5|11998.5|11996.5|765
1677808200000|2023-03-03 01:50:00|12001.8|11999.8|12001.6|11999.6|12004.6|12002.6|11997.5|11995.5|446
1677808500000|2023-03-03 01:55:00|12001.8|11999.8|11999.1|11997.1|12002.6|12000.6|11997.6|11995.6|480
1677808800000|2023-03-03 02:00:00|11999.3|11997.3|12000.9|11998.9|12005.3|12003.3|11998.3|11996.3|387
1677809100000|2023-03-03 02:05:00|12001|11999|12002.4|12000.4|12005.5|12003.5|11999.6|11997.6|300
1677809400000|2023-03-03 02:10:00|12002.5|12000.5|11996.5|11994.5|12003.6|12001.6|11996.3|11994.3|282
1677809700000|2023-03-03 02:15:00|11996.6|11994.6|12007.1|12005.1|12008.3|12006.3|11996.3|11994.3|495
1677810000000|2023-03-03 02:20:00|12007|12005|11999|11997|12007.3|12005.3|11998.6|11996.6|232
1677810300000|2023-03-03 02:25:00|11999.1|11997.1|12002.6|12000.6|12003.8|12001.8|11998|11996|238
1677810600000|2023-03-03 02:30:00|12002.8|12000.8|12003.1|12001.1|12005|12003|11999.9|11997.9|195
1677810900000|2023-03-03 02:35:00|12003|12001|12002|12000|12005|12003|12001|11999|166
1677811200000|2023-03-03 02:40:00|12001.9|11999.9|11993.9|11991.9|12002.9|12000.9|11993|11991|508
1677811500000|2023-03-03 02:45:00|11994|11992|11995.6|11993.6|11997.6|11995.6|11992.5|11990.5|411
1677811800000|2023-03-03 02:50:00|11995.8|11993.8|11997.4|11995.4|11997.9|11995.9|11995|11993|189
1677812100000|2023-03-03 02:55:00|11997.3|11995.3|11997.6|11995.6|11999|11997|11995.5|11993.5|212
1677812400000|2023-03-03 03:00:00|11997.5|11995.5|11996.4|11994.4|11998.3|11996.3|11994.8|11992.8|172
1677812700000|2023-03-03 03:05:00|11996.5|11994.5|11996.6|11994.6|11997.4|11995.4|11994.5|11992.5|113
1677813000000|2023-03-03 03:10:00|11996.9|11994.9|12003.1|12001.1|12006.1|12004.1|11996.5|11994.5|412
1677813300000|2023-03-03 03:15:00|12003.3|12001.3|12008.4|12006.4|12008.5|12006.5|12002.8|12000.8|348
1677813600000|2023-03-03 03:20:00|12008.5|12006.5|12009.8|12007.8|12010.1|12008.1|12006|12004|251
1677813900000|2023-03-03 03:25:00|12009.6|12007.6|12008.3|12006.3|12009.6|12007.6|12007|12005|174
1677814200000|2023-03-03 03:30:00|12009.1|12007.1|12006.4|12004.4|12009.1|12007.1|12003.6|12001.6|378
1677814500000|2023-03-03 03:35:00|12006.8|12004.8|12008.3|12006.3|12008.6|12006.6|12004.6|12002.6|202
1677814800000|2023-03-03 03:40:00|12008.4|12006.4|12011.6|12009.6|12012.4|12010.4|12008.4|12006.4|284
1677815100000|2023-03-03 03:45:00|12011.8|12009.8|12010.8|12008.8|12013.9|12011.9|12009|12007|207
1677815400000|2023-03-03 03:50:00|12011.4|12009.4|12009|12007|12012.1|12010.1|12007|12005|168
1677815700000|2023-03-03 03:55:00|12008.9|12006.9|12007.4|12005.4|12009|12007|12005.9|12003.9|123
1677816000000|2023-03-03 04:00:00|12007.5|12005.5|12008.9|12006.9|12011.5|12009.5|12007.5|12005.5|216
1677816300000|2023-03-03 04:05:00|12008.8|12006.8|12009.5|12007.5|12010|12008|12008.4|12006.4|66
1677816600000|2023-03-03 04:10:00|12009.8|12007.8|12010.9|12008.9|12012|12010|12009.4|12007.4|97
1677816900000|2023-03-03 04:15:00|12010.8|12008.8|12008.3|12006.3|12012.5|12010.5|12007.4|12005.4|151
1677817200000|2023-03-03 04:20:00|12008.4|12006.4|12012.1|12010.1|12012.4|12010.4|12007.8|12005.8|93
1677817500000|2023-03-03 04:25:00|12012.3|12010.3|12009|12007|12012.5|12010.5|12008.5|12006.5|85
1677817800000|2023-03-03 04:30:00|12008.8|12006.8|12007.4|12005.4|12009.9|12007.9|12007|12005|122
1677818100000|2023-03-03 04:35:00|12007.5|12005.5|12004.5|12002.5|12008.8|12006.8|12004.3|12002.3|178
1677818400000|2023-03-03 04:40:00|12004.8|12002.8|12009.9|12007.9|12009.9|12007.9|12004.3|12002.3|115
1677818700000|2023-03-03 04:45:00|12009.8|12007.8|12013.3|12011.3|12013.5|12011.5|12009|12007|204
1677819000000|2023-03-03 04:50:00|12013.1|12011.1|12012|12010|12013.4|12011.4|12010.9|12008.9|99
1677819300000|2023-03-03 04:55:00|12012.3|12010.3|12013.5|12011.5|12015.8|12013.8|12012.1|12010.1|311
1677819600000|2023-03-03 05:00:00|12013.4|12011.4|12016.4|12014.4|12019.5|12017.5|12013.1|12011.1|292
1677819900000|2023-03-03 05:05:00|12016.3|12014.3|12016.8|12014.8|12019|12017|12016.1|12014.1|203
1677820200000|2023-03-03 05:10:00|12016.6|12014.6|12019.1|12017.1|12019.1|12017.1|12016.1|12014.1|121
1677820500000|2023-03-03 05:15:00|12019|12017|12015.8|12013.8|12022.4|12020.4|12014.5|12012.5|309
1677820800000|2023-03-03 05:20:00|12015.9|12013.9|12018.4|12016.4|12019.6|12017.6|12015.1|12013.1|161
1677821100000|2023-03-03 05:25:00|12018.5|12016.5|12020|12018|12021.6|12019.6|12017|12015|269
1677821400000|2023-03-03 05:30:00|12019.5|12017.5|12016.1|12014.1|12021|12019|12015.9|12013.9|199
1677821700000|2023-03-03 05:35:00|12016.3|12014.3|12018.4|12016.4|12019.9|12017.9|12015.1|12013.1|97
1677822000000|2023-03-03 05:40:00|12018.5|12016.5|12018.5|12016.5|12019.4|12017.4|12017.5|12015.5|68
1677822300000|2023-03-03 05:45:00|12018.1|12016.1|12022.3|12020.3|12022.9|12020.9|12017.6|12015.6|251
1677822600000|2023-03-03 05:50:00|12022.4|12020.4|12019|12017|12022.5|12020.5|12018.9|12016.9|98
1677822900000|2023-03-03 05:55:00|12019.1|12017.1|12017.9|12015.9|12020|12018|12016.8|12014.8|173
1677823200000|2023-03-03 06:00:00|12017.8|12015.8|12019.3|12017.3|12020.9|12018.9|12017.1|12015.1|176
1677823500000|2023-03-03 06:05:00|12019.4|12017.4|12021|12019|12026|12024|12018.1|12016.1|381
1677823800000|2023-03-03 06:10:00|12021.1|12019.1|12016.3|12014.3|12022.5|12020.5|12013.1|12011.1|313
1677824100000|2023-03-03 06:15:00|12016.1|12014.1|12013.8|12011.8|12017.8|12015.8|12013.5|12011.5|253
1677824400000|2023-03-03 06:20:00|12014.1|12012.1|12022.3|12020.3|12023.6|12021.6|12013.9|12011.9|372
1677824700000|2023-03-03 06:25:00|12022.4|12020.4|12022|12020|12023.4|12021.4|12021.1|12019.1|194
1677825000000|2023-03-03 06:30:00|12021.9|12019.9|12023.5|12021.5|12024.9|12022.9|12020.4|12018.4|205
1677825300000|2023-03-03 06:35:00|12023.6|12021.6|12024.6|12022.6|12025.1|12023.1|12022|12020|154
1677825600000|2023-03-03 06:40:00|12024.5|12022.5|12028.3|12026.3|12028.5|12026.5|12024.4|12022.4|443
1677825900000|2023-03-03 06:45:00|12028.1|12026.1|12022.9|12020.9|12028.5|12026.5|12022.5|12020.5|325
1677826200000|2023-03-03 06:50:00|12022.8|12020.8|12023.9|12021.9|12026|12024|12022.4|12020.4|273
1677826500000|2023-03-03 06:55:00|12024|12022|12027.5|12025.5|12030.6|12028.6|12023.8|12021.8|366
1677826800000|2023-03-03 07:00:00|12027.4|12025.4|12008.6|12006.6|12027.4|12025.4|12006.3|12004.3|1159
1677827100000|2023-03-03 07:05:00|12008.4|12006.4|12005|12003|12008.5|12006.5|11999.4|11997.4|723
1677827400000|2023-03-03 07:10:00|12005.4|12003.4|12008.6|12006.6|12012|12010|12005.1|12003.1|416
1677827700000|2023-03-03 07:15:00|12008.5|12006.5|12011|12009|12013.9|12011.9|12006|12004|304
1677828000000|2023-03-03 07:20:00|12010.9|12008.9|12009.5|12007.5|12013.5|12011.5|12009|12007|288
1677828300000|2023-03-03 07:25:00|12009.1|12007.1|12014.5|12012.5|12015.3|12013.3|12007.8|12005.8|248
1677828600000|2023-03-03 07:30:00|12014.4|12012.4|12012.8|12010.8|12015.3|12013.3|12011.6|12009.6|358
1677828900000|2023-03-03 07:35:00|12012.6|12010.6|12007|12005|12012.8|12010.8|12006.1|12004.1|326
1677829200000|2023-03-03 07:40:00|12006.9|12004.9|12007.6|12005.6|12008.1|12006.1|12005.1|12003.1|212
1677829500000|2023-03-03 07:45:00|12007.8|12005.8|12006.3|12004.3|12008.6|12006.6|12005.1|12003.1|226
1677829800000|2023-03-03 07:50:00|12006.4|12004.4|12006.9|12004.9|12007.6|12005.6|12000.6|11998.6|361
1677830100000|2023-03-03 07:55:00|12007|12005|12003.6|12001.6|12007.1|12005.1|12000.6|11998.6|311
1677830400000|2023-03-03 08:00:00|12004.3|12002.3|12033.8|12031.8|12035.5|12033.5|12004|12002|1685
1677830700000|2023-03-03 08:05:00|12033.9|12031.9|12027.4|12025.4|12038.9|12036.9|12019.1|12017.1|1465
1677831000000|2023-03-03 08:10:00|12027.3|12025.3|12018.3|12016.3|12029.5|12027.5|12017.5|12015.5|686
1677831300000|2023-03-03 08:15:00|12018.6|12016.6|12023.9|12021.9|12027.9|12025.9|12018.5|12016.5|572
1677831600000|2023-03-03 08:20:00|12023.8|12021.8|12027.9|12025.9|12030.9|12028.9|12022.3|12020.3|460
1677831900000|2023-03-03 08:25:00|12027.8|12025.8|12023.6|12021.6|12031.6|12029.6|12023.5|12021.5|640
1677832200000|2023-03-03 08:30:00|12023.8|12021.8|12036.9|12034.9|12039.4|12037.4|12022.6|12020.6|964
1677832500000|2023-03-03 08:35:00|12037|12035|12042.9|12040.9|12045|12043|12033.6|12031.6|1010
1677832800000|2023-03-03 08:40:00|12042.6|12040.6|12050.6|12048.6|12054.1|12052.1|12042.5|12040.5|1333
1677833100000|2023-03-03 08:45:00|12050.8|12048.8|12051.5|12049.5|12056.4|12054.4|12048|12046|758
1677833400000|2023-03-03 08:50:00|12050.9|12048.9|12046.5|12044.5|12050.9|12048.9|12044.3|12042.3|548
1677833700000|2023-03-03 08:55:00|12046.4|12044.4|12046.8|12044.8|12053.5|12051.5|12044.4|12042.4|548
1677834000000|2023-03-03 09:00:00|12046.1|12044.1|12057.9|12055.9|12060.5|12058.5|12043.6|12041.6|883
1677834300000|2023-03-03 09:05:00|12057.8|12055.8|12061.3|12059.3|12061.4|12059.4|12053.1|12051.1|853
1677834600000|2023-03-03 09:10:00|12061.4|12059.4|12068.5|12066.5|12070|12068|12061.3|12059.3|949
1677834900000|2023-03-03 09:15:00|12068.4|12066.4|12063.5|12061.5|12070|12068|12057.5|12055.5|1066
1677835200000|2023-03-03 09:20:00|12063.3|12061.3|12056.9|12054.9|12064.9|12062.9|12054.4|12052.4|641
1677835500000|2023-03-03 09:25:00|12056.6|12054.6|12056.9|12054.9|12060.3|12058.3|12053.5|12051.5|523
1677835800000|2023-03-03 09:30:00|12057|12055|12058.5|12056.5|12062.1|12060.1|12055.6|12053.6|404
1677836100000|2023-03-03 09:35:00|12058.9|12056.9|12054.9|12052.9|12065.6|12063.6|12054.3|12052.3|458
1677836400000|2023-03-03 09:40:00|12054.8|12052.8|12052.6|12050.6|12055.1|12053.1|12048.5|12046.5|627
1677836700000|2023-03-03 09:45:00|12052.5|12050.5|12057.1|12055.1|12059.6|12057.6|12052|12050|415
1677837000000|2023-03-03 09:50:00|12057.3|12055.3|12061.5|12059.5|12062.4|12060.4|12054.9|12052.9|362
1677837300000|2023-03-03 09:55:00|12061.4|12059.4|12059.3|12057.3|12069.3|12067.3|12056|12054|739
1677837600000|2023-03-03 10:00:00|12059.1|12057.1|12075.1|12073.1|12077|12075|12059.1|12057.1|1454
1677837900000|2023-03-03 10:05:00|12074.8|12072.8|12064.5|12062.5|12075.4|12073.4|12060.9|12058.9|777
1677838200000|2023-03-03 10:10:00|12064.9|12062.9|12066.3|12064.3|12071.1|12069.1|12064.3|12062.3|492
1677838500000|2023-03-03 10:15:00|12065.8|12063.8|12075.6|12073.6|12081.9|12079.9|12062.9|12060.9|1127
1677838800000|2023-03-03 10:20:00|12075.5|12073.5|12080|12078|12082.6|12080.6|12074.8|12072.8|546
1677839100000|2023-03-03 10:25:00|12080.1|12078.1|12078.1|12076.1|12081.4|12079.4|12076.4|12074.4|342
1677839400000|2023-03-03 10:30:00|12078.3|12076.3|12080.3|12078.3|12081.6|12079.6|12077.3|12075.3|348
1677839700000|2023-03-03 10:35:00|12080.6|12078.6|12073.9|12071.9|12084.9|12082.9|12072|12070|813
1677840000000|2023-03-03 10:40:00|12073.8|12071.8|12079.6|12077.6|12081|12079|12071.6|12069.6|560
1677840300000|2023-03-03 10:45:00|12079.5|12077.5|12071.4|12069.4|12080.1|12078.1|12070.5|12068.5|438
1677840600000|2023-03-03 10:50:00|12071.5|12069.5|12071.1|12069.1|12071.6|12069.6|12065|12063|673
1677840900000|2023-03-03 10:55:00|12071.4|12069.4|12073.8|12071.8|12077.3|12075.3|12071|12069|632
1677841200000|2023-03-03 11:00:00|12073.1|12071.1|12078.9|12076.9|12080.3|12078.3|12072.4|12070.4|512
1677841500000|2023-03-03 11:05:00|12078.8|12076.8|12082.6|12080.6|12088.1|12086.1|12078.6|12076.6|1141
1677841800000|2023-03-03 11:10:00|12082.8|12080.8|12086.8|12084.8|12088|12086|12081.1|12079.1|753
1677842100000|2023-03-03 11:15:00|12086.9|12084.9|12088.5|12086.5|12091.4|12089.4|12083.9|12081.9|790
1677842400000|2023-03-03 11:20:00|12088.4|12086.4|12091.1|12089.1|12097.1|12095.1|12084|12082|1359
1677842700000|2023-03-03 11:25:00|12091.4|12089.4|12092.4|12090.4|12093.8|12091.8|12088.6|12086.6|401
1677843000000|2023-03-03 11:30:00|12092.3|12090.3|12091.6|12089.6|12092.5|12090.5|12086.6|12084.6|468
1677843300000|2023-03-03 11:35:00|12091.5|12089.5|12089.1|12087.1|12093|12091|12087.5|12085.5|365
1677843600000|2023-03-03 11:40:00|12089.3|12087.3|12089.9|12087.9|12091.9|12089.9|12086.6|12084.6|478
1677843900000|2023-03-03 11:45:00|12089.8|12087.8|12090.4|12088.4|12092.1|12090.1|12085.9|12083.9|289
1677844200000|2023-03-03 11:50:00|12090.1|12088.1|12090.1|12088.1|12090.6|12088.6|12085.9|12083.9|376
1677844500000|2023-03-03 11:55:00|12090.3|12088.3|12092.4|12090.4|12093|12091|12085.5|12083.5|390
1677844800000|2023-03-03 12:00:00|12091.8|12089.8|12096.1|12094.1|12101.4|12099.4|12088.1|12086.1|1350
1677845100000|2023-03-03 12:05:00|12096.3|12094.3|12101.8|12099.8|12104|12102|12095.6|12093.6|853
1677845400000|2023-03-03 12:10:00|12101.6|12099.6|12097.5|12095.5|12102.8|12100.8|12095.1|12093.1|629
1677845700000|2023-03-03 12:15:00|12097.3|12095.3|12086.9|12084.9|12097.8|12095.8|12085|12083|922
1677846000000|2023-03-03 12:20:00|12086.8|12084.8|12078.4|12076.4|12087|12085|12072.8|12070.8|1512
1677846300000|2023-03-03 12:25:00|12078.3|12076.3|12078.1|12076.1|12080.3|12078.3|12073.9|12071.9|607
1677846600000|2023-03-03 12:30:00|12078.3|12076.3|12079.5|12077.5|12085.8|12083.8|12078.1|12076.1|912
1677846900000|2023-03-03 12:35:00|12079.4|12077.4|12079.8|12077.8|12084.1|12082.1|12074.6|12072.6|902
1677847200000|2023-03-03 12:40:00|12079.9|12077.9|12065.4|12063.4|12080|12078|12063.5|12061.5|1231
1677847500000|2023-03-03 12:45:00|12065.5|12063.5|12064.6|12062.6|12066.8|12064.8|12059.4|12057.4|1101
1677847800000|2023-03-03 12:50:00|12064.8|12062.8|12061.9|12059.9|12066|12064|12061.5|12059.5|491
1677848100000|2023-03-03 12:55:00|12061.8|12059.8|12065.5|12063.5|12065.8|12063.8|12059|12057|640
1677848400000|2023-03-03 13:00:00|12065.9|12063.9|12070.3|12068.3|12070.5|12068.5|12063.3|12061.3|1145
1677848700000|2023-03-03 13:05:00|12069.6|12067.6|12071.8|12069.8|12074.8|12072.8|12069.1|12067.1|820
1677849000000|2023-03-03 13:10:00|12071.6|12069.6|12064.8|12062.8|12072.4|12070.4|12064.4|12062.4|639
1677849300000|2023-03-03 13:15:00|12065|12063|12064.1|12062.1|12066|12064|12059.8|12057.8|885
1677849600000|2023-03-03 13:20:00|12064|12062|12073.8|12071.8|12074.6|12072.6|12062.3|12060.3|966
1677849900000|2023-03-03 13:25:00|12073.6|12071.6|12078.3|12076.3|12081.4|12079.4|12073.3|12071.3|1306
1677850200000|2023-03-03 13:30:00|12078.1|12076.1|12083.1|12081.1|12083.5|12081.5|12069.8|12067.8|1663
1677850500000|2023-03-03 13:35:00|12083.3|12081.3|12086.5|12084.5|12089.6|12087.6|12080.4|12078.4|1393
1677850800000|2023-03-03 13:40:00|12086.6|12084.6|12092.5|12090.5|12094|12092|12083.3|12081.3|1572
1677851100000|2023-03-03 13:45:00|12092.3|12090.3|12106|12104|12107.3|12105.3|12088.1|12086.1|3155
1677851400000|2023-03-03 13:50:00|12105.6|12103.6|12106|12104|12108.8|12106.8|12101.3|12099.3|2382
1677851700000|2023-03-03 13:55:00|12105.8|12103.8|12119.6|12117.6|12122.3|12120.3|12104.8|12102.8|2900
1677852000000|2023-03-03 14:00:00|12119.5|12117.5|12128.3|12126.3|12130.1|12128.1|12119.3|12117.3|3482
1677852300000|2023-03-03 14:05:00|12128.4|12126.4|12129.5|12127.5|12134.9|12132.9|12123.8|12121.8|3116
1677852600000|2023-03-03 14:10:00|12129.1|12127.1|12125.8|12123.8|12134.3|12132.3|12125|12123|2454
1677852900000|2023-03-03 14:15:00|12125.9|12123.9|12117.5|12115.5|12127|12125|12116.3|12114.3|2337
1677853200000|2023-03-03 14:20:00|12117.4|12115.4|12116.5|12114.5|12120.5|12118.5|12115|12113|1808
1677853500000|2023-03-03 14:25:00|12115.9|12113.9|12114.4|12112.4|12120.5|12118.5|12112.9|12110.9|2287
1677853800000|2023-03-03 14:30:00|12113.9|12112.9|12103.3|12102.3|12118.3|12117.3|12092.3|12091.3|16136
1677854100000|2023-03-03 14:35:00|12103.1|12102.1|12106.8|12105.8|12121.3|12120.3|12092.1|12091.1|13409
1677854400000|2023-03-03 14:40:00|12107|12106|12123.9|12122.9|12125.8|12124.8|12105|12104|8997
1677854700000|2023-03-03 14:45:00|12124.3|12123.3|12146|12145|12155.9|12154.9|12124.3|12123.3|14561
1677855000000|2023-03-03 14:50:00|12147.9|12146.9|12170.8|12169.8|12176.5|12175.5|12140.9|12139.9|12947
1677855300000|2023-03-03 14:55:00|12170.7|12169.7|12171.4|12170.4|12180.9|12179.9|12165.3|12164.3|11444
1677855600000|2023-03-03 15:00:00|12171.3|12170.3|12147.2|12146.2|12182.4|12181.4|12129.8|12128.8|22861
1677855900000|2023-03-03 15:05:00|12147.5|12146.5|12128.4|12127.4|12147.5|12146.5|12112.9|12111.9|16371
1677856200000|2023-03-03 15:10:00|12128.2|12127.2|12176.5|12175.5|12177.7|12176.7|12122|12121|13821
1677856500000|2023-03-03 15:15:00|12176.3|12175.3|12178.8|12177.8|12191.5|12190.5|12173.2|12172.2|14394
1677856800000|2023-03-03 15:20:00|12178.2|12177.2|12188.1|12187.1|12193.1|12192.1|12173|12172|10237
1677857100000|2023-03-03 15:25:00|12189.6|12188.6|12206|12205|12206.5|12205.5|12187.6|12186.6|11508
1677857400000|2023-03-03 15:30:00|12205.7|12204.7|12194.5|12193.5|12213.9|12212.9|12190.6|12189.6|9439
1677857700000|2023-03-03 15:35:00|12194.6|12193.6|12187.2|12186.2|12196.6|12195.6|12184.5|12183.5|7114
1677858000000|2023-03-03 15:40:00|12187.4|12186.4|12193.5|12192.5|12195.4|12194.4|12180.1|12179.1|6765
1677858300000|2023-03-03 15:45:00|12193.1|12192.1|12187.7|12186.7|12202.2|12201.2|12186.5|12185.5|8799
1677858600000|2023-03-03 15:50:00|12187.4|12186.4|12173|12172|12188.5|12187.5|12163.7|12162.7|10307
1677858900000|2023-03-03 15:55:00|12172.7|12171.7|12166.7|12165.7|12183|12182|12162.4|12161.4|7039
1677859200000|2023-03-03 16:00:00|12167|12166|12170.7|12169.7|12179.5|12178.5|12163.4|12162.4|6693
1677859500000|2023-03-03 16:05:00|12170.6|12169.6|12171.7|12170.7|12181.2|12180.2|12169|12168|5911
1677859800000|2023-03-03 16:10:00|12171.6|12170.6|12174.7|12173.7|12178.2|12177.2|12152.2|12151.2|7835
1677860100000|2023-03-03 16:15:00|12175.2|12174.2|12184.2|12183.2|12190.5|12189.5|12173.7|12172.7|7330
1677860400000|2023-03-03 16:20:00|12184.4|12183.4|12181.5|12180.5|12185.2|12184.2|12171.1|12170.1|5550
1677860700000|2023-03-03 16:25:00|12181.6|12180.6|12179.7|12178.7|12182|12181|12170.7|12169.7|4682
1677861000000|2023-03-03 16:30:00|12180|12179|12176.4|12175.4|12192.5|12191.5|12172.5|12171.5|9180
1677861300000|2023-03-03 16:35:00|12176.2|12175.2|12169.2|12168.2|12190.6|12189.6|12165.7|12164.7|6066
1677861600000|2023-03-03 16:40:00|12169.8|12168.8|12171.7|12170.7|12178.2|12177.2|12164.4|12163.4|4513
1677861900000|2023-03-03 16:45:00|12171.9|12170.9|12180.4|12179.4|12186.2|12185.2|12170.3|12169.3|4544
1677862200000|2023-03-03 16:50:00|12180.6|12179.6|12197.8|12196.8|12200.1|12199.1|12179.8|12178.8|7059
1677862500000|2023-03-03 16:55:00|12198.1|12197.1|12204.4|12203.4|12212.9|12211.9|12197.3|12196.3|7563
1677862800000|2023-03-03 17:00:00|12204.9|12203.9|12202.3|12201.3|12209.4|12208.4|12197.8|12196.8|4759
1677863100000|2023-03-03 17:05:00|12202.1|12201.1|12206.3|12205.3|12210.1|12209.1|12200.4|12199.4|3195
1677863400000|2023-03-03 17:10:00|12206.2|12205.2|12213.8|12212.8|12218.3|12217.3|12205.3|12204.3|5781
1677863700000|2023-03-03 17:15:00|12213.9|12212.9|12211.9|12210.9|12214.7|12213.7|12207.3|12206.3|3389
1677864000000|2023-03-03 17:20:00|12211.8|12210.8|12209.2|12208.2|12213.4|12212.4|12204.7|12203.7|3553
1677864300000|2023-03-03 17:25:00|12209.1|12208.1|12213.7|12212.7|12218.1|12217.1|12207.6|12206.6|3200
1677864600000|2023-03-03 17:30:00|12213.6|12212.6|12205.9|12204.9|12215.2|12214.2|12204.4|12203.4|3052
1677864900000|2023-03-03 17:35:00|12205.8|12204.8|12207.9|12206.9|12210.6|12209.6|12200.8|12199.8|3780
1677865200000|2023-03-03 17:40:00|12208.1|12207.1|12209.6|12208.6|12211.9|12210.9|12204.9|12203.9|2219
1677865500000|2023-03-03 17:45:00|12209.7|12208.7|12223.8|12222.8|12224.3|12223.3|12208.9|12207.9|6268
1677865800000|2023-03-03 17:50:00|12223.9|12222.9|12234.2|12233.2|12234.3|12233.3|12221.3|12220.3|5911
1677866100000|2023-03-03 17:55:00|12234.1|12233.1|12246.6|12245.6|12249.3|12248.3|12234.1|12233.1|9449
1677866400000|2023-03-03 18:00:00|12244.8|12243.8|12241.3|12240.3|12247.3|12246.3|12238.2|12237.2|5286
1677866700000|2023-03-03 18:05:00|12241.5|12240.5|12251.5|12250.5|12255.8|12254.8|12240.8|12239.8|6973
1677867000000|2023-03-03 18:10:00|12251.3|12250.3|12256.7|12255.7|12257.3|12256.3|12247.6|12246.6|4456
1677867300000|2023-03-03 18:15:00|12256.6|12255.6|12238.8|12237.8|12256.8|12255.8|12238.1|12237.1|5583
1677867600000|2023-03-03 18:20:00|12239|12238|12237.2|12236.2|12242.5|12241.5|12233.1|12232.1|3774
1677867900000|2023-03-03 18:25:00|12237.3|12236.3|12246.3|12245.3|12249.1|12248.1|12237|12236|4700
1677868200000|2023-03-03 18:30:00|12246.8|12245.8|12236.5|12235.5|12250|12249|12235.3|12234.3|3443
1677868500000|2023-03-03 18:35:00|12236.6|12235.6|12241.8|12240.8|12244.7|12243.7|12235.5|12234.5|3409
1677868800000|2023-03-03 18:40:00|12242|12241|12244.1|12243.1|12246.6|12245.6|12237.3|12236.3|2761
1677869100000|2023-03-03 18:45:00|12244.6|12243.6|12253.1|12252.1|12254.1|12253.1|12241.5|12240.5|3335
1677869400000|2023-03-03 18:50:00|12253|12252|12254.6|12253.6|12256.1|12255.1|12248.6|12247.6|2906
1677869700000|2023-03-03 18:55:00|12254.3|12253.3|12249.1|12248.1|12255.3|12254.3|12246.3|12245.3|2505
1677870000000|2023-03-03 19:00:00|12248.8|12247.8|12246.8|12245.8|12250.8|12249.8|12238.5|12237.5|3128
1677870300000|2023-03-03 19:05:00|12246.7|12245.7|12262.1|12261.1|12263.1|12262.1|12243.6|12242.6|4229
1677870600000|2023-03-03 19:10:00|12262.3|12261.3|12273|12272|12274.5|12273.5|12260.2|12259.2|6975
1677870900000|2023-03-03 19:15:00|12273.1|12272.1|12268|12267|12275.8|12274.8|12266.6|12265.6|4528
1677871200000|2023-03-03 19:20:00|12268.2|12267.2|12274|12273|12277.1|12276.1|12267.6|12266.6|3042
1677871500000|2023-03-03 19:25:00|12273.8|12272.8|12280.2|12279.2|12281.7|12280.7|12272.8|12271.8|5616
1677871800000|2023-03-03 19:30:00|12280.3|12279.3|12282.2|12281.2|12285.8|12284.8|12276.1|12275.1|5202
1677872100000|2023-03-03 19:35:00|12282.1|12281.1|12274.7|12273.7|12282.5|12281.5|12273.2|12272.2|3937
1677872400000|2023-03-03 19:40:00|12274.6|12273.6|12280.8|12279.8|12283.6|12282.6|12271.8|12270.8|3950
1677872700000|2023-03-03 19:45:00|12281|12280|12284|12283|12286.1|12285.1|12275.6|12274.6|3085
1677873000000|2023-03-03 19:50:00|12283.8|12282.8|12278.7|12277.7|12288.3|12287.3|12278|12277|5240
1677873300000|2023-03-03 19:55:00|12278.8|12277.8|12284.3|12283.3|12285|12284|12275.3|12274.3|4056
1677873600000|2023-03-03 20:00:00|12284.2|12283.2|12291.2|12290.2|12292.2|12291.2|12278.7|12277.7|5581
1677873900000|2023-03-03 20:05:00|12290.8|12289.8|12298.2|12297.2|12301.3|12300.3|12289.3|12288.3|7156
1677874200000|2023-03-03 20:10:00|12298.1|12297.1|12286.3|12285.3|12298.1|12297.1|12282.1|12281.1|5823
1677874500000|2023-03-03 20:15:00|12286.2|12285.2|12272.8|12271.8|12288.1|12287.1|12270.1|12269.1|5468
1677874800000|2023-03-03 20:20:00|12273|12272|12283.2|12282.2|12286.1|12285.1|12272.1|12271.1|5017
1677875100000|2023-03-03 20:25:00|12283.1|12282.1|12287.5|12286.5|12288.6|12287.6|12272.8|12271.8|4891
1677875400000|2023-03-03 20:30:00|12287.3|12286.3|12284.6|12283.6|12291.6|12290.6|12281|12280|4493
1677875700000|2023-03-03 20:35:00|12283.8|12282.8|12286.3|12285.3|12288.6|12287.6|12278.5|12277.5|4060
1677876000000|2023-03-03 20:40:00|12286.9|12285.9|12285.9|12284.9|12287.6|12286.6|12278.1|12277.1|5246
1677876300000|2023-03-03 20:45:00|12285.6|12284.6|12277.3|12276.3|12288.2|12287.2|12269.1|12268.1|6037
1677876600000|2023-03-03 20:50:00|12277.1|12276.1|12284.1|12283.1|12285.3|12284.3|12265.7|12264.7|9544
1677876900000|2023-03-03 20:55:00|12283.9|12282.9|12293.7|12292.7|12295.2|12294.2|12280.1|12279.1|20994
1677877200000|2023-03-03 21:00:00|12293.2|12292.2|12298.6|12296.6|12301.6|12299.6|12288.6|12286.6|8608
1677877500000|2023-03-03 21:05:00|12298.4|12296.4|12299.1|12297.1|12304.6|12302.6|12294.1|12292.1|2601
1677877800000|2023-03-03 21:10:00|12298.8|12296.8|12298.3|12296.3|12301.3|12299.3|12296.1|12294.1|1497
1677878100000|2023-03-03 21:15:00|12298.2|12296.2|12301.7|12299.7|12302.6|12300.6|12296.9|12294.9|1071
1677878400000|2023-03-03 21:20:00|12301.6|12299.6|12301.3|12299.3|12301.8|12299.8|12299.2|12297.2|410
1677878700000|2023-03-03 21:25:00|12301.4|12299.4|12303.8|12301.8|12306.4|12304.4|12301.4|12299.4|1087
1677879000000|2023-03-03 21:30:00|12304.1|12302.1|12305.2|12303.2|12306.4|12304.4|12302.8|12300.8|361
1677879300000|2023-03-03 21:35:00|12305.3|12303.3|12306.1|12304.1|12307.1|12305.1|12301.9|12299.9|493
1677879600000|2023-03-03 21:40:00|12305.9|12303.9|12303.3|12301.3|12306.7|12304.7|12302.9|12300.9|403
1677879900000|2023-03-03 21:45:00|12303.1|12301.1|12306.8|12304.8|12307.4|12305.4|12300.3|12298.3|588
1677880200000|2023-03-03 21:50:00|12306.9|12304.9|12305.6|12303.6|12308.1|12306.1|12303.6|12301.6|390
1677880500000|2023-03-03 21:55:00|12305.4|12303.4|12310.1|12305.1|12310.1|12307.7|12303.8|12301.8|920
1678057200000|2023-03-05 23:00:00|12283.1|12281.1|12270.1|12268.1|12283.8|12281.8|12269.3|12267.3|1370
1678057500000|2023-03-05 23:05:00|12270.4|12268.4|12269.4|12267.4|12277.6|12275.6|12267.7|12265.7|1127
1678057800000|2023-03-05 23:10:00|12269.8|12267.8|12269.2|12267.2|12271.2|12269.2|12259.2|12257.2|976
1678058100000|2023-03-05 23:15:00|12268.3|12266.3|12263.7|12261.7|12269.3|12267.3|12258.8|12256.8|571
1678058400000|2023-03-05 23:20:00|12263.6|12261.6|12259.1|12257.1|12266.1|12264.1|12258.9|12256.9|643
1678058700000|2023-03-05 23:25:00|12259.2|12257.2|12261.8|12259.8|12265.1|12263.1|12257.7|12255.7|482
1678059000000|2023-03-05 23:30:00|12261.6|12259.6|12267.1|12265.1|12268.6|12266.6|12259.4|12257.4|415
1678059300000|2023-03-05 23:35:00|12267.2|12265.2|12268.4|12266.4|12271.1|12269.1|12266.2|12264.2|278
1678059600000|2023-03-05 23:40:00|12268.7|12266.7|12268.7|12266.7|12269.6|12267.6|12267.1|12265.1|201
1678059900000|2023-03-05 23:45:00|12268.8|12266.8|12268.9|12266.9|12269.9|12267.9|12265.2|12263.2|185
1678060200000|2023-03-05 23:50:00|12269.1|12267.1|12275.2|12273.2|12276.1|12274.1|12263.7|12261.7|535
1678060500000|2023-03-05 23:55:00|12274.9|12272.9|12273.4|12271.4|12275.3|12273.3|12271.4|12269.4|279
1678060800000|2023-03-06 00:00:00|12273.3|12271.3|12274.4|12272.4|12275.7|12273.7|12271.6|12269.6|324
1678061100000|2023-03-06 00:05:00|12274.3|12272.3|12273.8|12271.8|12280.4|12278.4|12272.1|12270.1|668
1678061400000|2023-03-06 00:10:00|12273.9|12271.9|12271.9|12269.9|12275.1|12273.1|12270.2|12268.2|340
1678061700000|2023-03-06 00:15:00|12271.8|12269.8|12269.4|12267.4|12273.4|12271.4|12265.8|12263.8|460
1678062000000|2023-03-06 00:20:00|12269.3|12267.3|12273.2|12271.2|12275.4|12273.4|12268.7|12266.7|226
1678062300000|2023-03-06 00:25:00|12273.3|12271.3|12285.1|12283.1|12285.3|12283.3|12273.1|12271.1|555
1678062600000|2023-03-06 00:30:00|12284.2|12282.2|12280.7|12278.7|12287.1|12285.1|12279.8|12277.8|623
1678062900000|2023-03-06 00:35:00|12280.8|12278.8|12282.7|12280.7|12285.6|12283.6|12279.3|12277.3|310
1678063200000|2023-03-06 00:40:00|12282.6|12280.6|12280.1|12278.1|12283.8|12281.8|12277.4|12275.4|240
1678063500000|2023-03-06 00:45:00|12280.4|12278.4|12280.9|12278.9|12282.3|12280.3|12277.2|12275.2|172
1678063800000|2023-03-06 00:50:00|12280.8|12278.8|12277.7|12275.7|12281.9|12279.9|12277.6|12275.6|179
1678064100000|2023-03-06 00:55:00|12277.6|12275.6|12278.8|12276.8|12279.9|12277.9|12275.9|12273.9|312
1678064400000|2023-03-06 01:00:00|12278.7|12276.7|12278.7|12276.7|12279.4|12277.4|12276.4|12274.4|288
1678064700000|2023-03-06 01:05:00|12278.6|12276.6|12280.1|12278.1|12282.4|12280.4|12276.3|12274.3|1049
1678065000000|2023-03-06 01:10:00|12279.9|12277.9|12274.2|12272.2|12280.9|12278.9|12272.4|12270.4|398
1678065300000|2023-03-06 01:15:00|12274.3|12272.3|12273.2|12271.2|12274.3|12272.3|12267.6|12265.6|588
1678065600000|2023-03-06 01:20:00|12273.3|12271.3|12275.2|12273.2|12277.1|12275.1|12269.1|12267.1|350
1678065900000|2023-03-06 01:25:00|12275.3|12273.3|12279.9|12277.9|12281.1|12279.1|12273.3|12271.3|366
1678066200000|2023-03-06 01:30:00|12279.8|12277.8|12289.9|12287.9|12295.9|12293.9|12279.6|12277.6|1181
1678066500000|2023-03-06 01:35:00|12289.8|12287.8|12295.9|12293.9|12298.1|12296.1|12286.1|12284.1|655
1678066800000|2023-03-06 01:40:00|12295.7|12293.7|12290.8|12288.8|12300.8|12298.8|12289.6|12287.6|839
1678067100000|2023-03-06 01:45:00|12290.9|12288.9|12289.7|12287.7|12292.2|12290.2|12285.7|12283.7|299
1678067400000|2023-03-06 01:50:00|12289.8|12287.8|12290.6|12288.6|12295.3|12293.3|12287.8|12285.8|439
1678067700000|2023-03-06 01:55:00|12290.7|12288.7|12293.6|12291.6|12296.4|12294.4|12290.3|12288.3|359
1678068000000|2023-03-06 02:00:00|12293.2|12291.2|12289.2|12287.2|12294.4|12292.4|12288.9|12286.9|406
1678068300000|2023-03-06 02:05:00|12289.1|12287.1|12290.7|12288.7|12290.9|12288.9|12285.3|12283.3|298
1678068600000|2023-03-06 02:10:00|12290.6|12288.6|12291.7|12289.7|12293.1|12291.1|12288.6|12286.6|267
1678068900000|2023-03-06 02:15:00|12291.8|12289.8|12293.9|12291.9|12295.8|12293.8|12291.2|12289.2|290
1678069200000|2023-03-06 02:20:00|12294.1|12292.1|12296.1|12294.1|12296.4|12294.4|12290.4|12288.4|331
1678069500000|2023-03-06 02:25:00|12296.2|12294.2|12295.7|12293.7|12296.8|12294.8|12291.6|12289.6|231
1678069800000|2023-03-06 02:30:00|12295.3|12293.3|12297.4|12295.4|12299.6|12297.6|12295.3|12293.3|302
1678070100000|2023-03-06 02:35:00|12297.6|12295.6|12323.8|12321.8|12324.3|12322.3|12295.3|12293.3|2530
1678070400000|2023-03-06 02:40:00|12323.3|12321.3|12346.2|12344.2|12359.6|12357.6|12318.9|12316.9|3156
1678070700000|2023-03-06 02:45:00|12346.8|12344.8|12348.8|12346.8|12349.4|12347.4|12340.2|12338.2|917
1678071000000|2023-03-06 02:50:00|12348.9|12346.9|12343.2|12341.2|12349.9|12347.9|12342.7|12340.7|500
1678071300000|2023-03-06 02:55:00|12343.3|12341.3|12336.7|12334.7|12347.4|12345.4|12334.7|12332.7|603
1678071600000|2023-03-06 03:00:00|12337.3|12335.3|12339.4|12337.4|12340.3|12338.3|12334.4|12332.4|609
1678071900000|2023-03-06 03:05:00|12339.6|12337.6|12338.9|12336.9|12342.4|12340.4|12338.3|12336.3|303
1678072200000|2023-03-06 03:10:00|12339.2|12337.2|12337.7|12335.7|12340.8|12338.8|12337.1|12335.1|247
1678072500000|2023-03-06 03:15:00|12337.4|12335.4|12338.6|12336.6|12340.6|12338.6|12336.2|12334.2|163
1678072800000|2023-03-06 03:20:00|12338.7|12336.7|12340.4|12338.4|12342.2|12340.2|12337.3|12335.3|210
1678073100000|2023-03-06 03:25:00|12339.4|12337.4|12339.7|12337.7|12340.8|12338.8|12338.4|12336.4|164
1678073400000|2023-03-06 03:30:00|12339.8|12337.8|12338.3|12336.3|12340.6|12338.6|12338.2|12336.2|145
1678073700000|2023-03-06 03:35:00|12338.4|12336.4|12340.4|12338.4|12341.1|12339.1|12338.1|12336.1|159
1678074000000|2023-03-06 03:40:00|12340.3|12338.3|12341.1|12339.1|12342.9|12340.9|12339.3|12337.3|222
1678074300000|2023-03-06 03:45:00|12341.2|12339.2|12339.6|12337.6|12341.3|12339.3|12334.4|12332.4|513
1678074600000|2023-03-06 03:50:00|12339.7|12337.7|12343.6|12341.6|12345.4|12343.4|12339.7|12337.7|348
1678074900000|2023-03-06 03:55:00|12343.7|12341.7|12342.9|12340.9|12347.1|12345.1|12342.2|12340.2|267
1678075200000|2023-03-06 04:00:00|12342.8|12340.8|12343.4|12341.4|12346.6|12344.6|12342.4|12340.4|194
1678075500000|2023-03-06 04:05:00|12343.3|12341.3|12339.9|12337.9|12343.4|12341.4|12339.4|12337.4|246
1678075800000|2023-03-06 04:10:00|12339.8|12337.8|12338.8|12336.8|12340.3|12338.3|12336.8|12334.8|285
1678076100000|2023-03-06 04:15:00|12338.4|12336.4|12336.4|12334.4|12338.4|12336.4|12335.3|12333.3|240
1678076400000|2023-03-06 04:20:00|12336.6|12334.6|12328.2|12326.2|12338.3|12336.3|12326.7|12324.7|474
1678076700000|2023-03-06 04:25:00|12328.3|12326.3|12329.4|12327.4|12330.8|12328.8|12325.2|12323.2|409
1678077000000|2023-03-06 04:30:00|12329.7|12327.7|12321.1|12319.1|12330.7|12328.7|12320.7|12318.7|385
1678077300000|2023-03-06 04:35:00|12320.9|12318.9|12325.2|12323.2|12326.1|12324.1|12320.7|12318.7|197
1678077600000|2023-03-06 04:40:00|12324.9|12322.9|12322.8|12320.8|12325.8|12323.8|12321.2|12319.2|200
1678077900000|2023-03-06 04:45:00|12322.9|12320.9|12325.9|12323.9|12327.2|12325.2|12321.7|12319.7|159
1678078200000|2023-03-06 04:50:00|12325.8|12323.8|12325.7|12323.7|12327.3|12325.3|12324.2|12322.2|101
1678078500000|2023-03-06 04:55:00|12325.9|12323.9|12321.6|12319.6|12327.7|12325.7|12321.2|12319.2|185
1678078800000|2023-03-06 05:00:00|12321.7|12319.7|12321.4|12319.4|12323.1|12321.1|12318.3|12316.3|216
1678079100000|2023-03-06 05:05:00|12321.6|12319.6|12325.4|12323.4|12326.8|12324.8|12321.3|12319.3|189
1678079400000|2023-03-06 05:10:00|12325.6|12323.6|12327.4|12325.4|12328.1|12326.1|12324.6|12322.6|216
1678079700000|2023-03-06 05:15:00|12327.6|12325.6|12328.4|12326.4|12330.7|12328.7|12326.7|12324.7|206
1678080000000|2023-03-06 05:20:00|12328.6|12326.6|12324.6|12322.6|12329.4|12327.4|12324.3|12322.3|121
1678080300000|2023-03-06 05:25:00|12324.4|12322.4|12323.1|12321.1|12326.9|12324.9|12322.6|12320.6|116
1678080600000|2023-03-06 05:30:00|12323.2|12321.2|12323.1|12321.1|12324.2|12322.2|12319.9|12317.9|318
1678080900000|2023-03-06 05:35:00|12322.9|12320.9|12321.4|12319.4|12325.2|12323.2|12321.2|12319.2|88
1678081200000|2023-03-06 05:40:00|12321.3|12319.3|12324.2|12322.2|12325.2|12323.2|12320.8|12318.8|235
1678081500000|2023-03-06 05:45:00|12324.3|12322.3|12325.4|12323.4|12325.7|12323.7|12322.9|12320.9|174
1678081800000|2023-03-06 05:50:00|12325.3|12323.3|12323.6|12321.6|12326.2|12324.2|12322.7|12320.7|99
1678082100000|2023-03-06 05:55:00|12323.8|12321.8|12324.4|12322.4|12325.7|12323.7|12323.1|12321.1|102
1678082400000|2023-03-06 06:00:00|12324.3|12322.3|12322.4|12320.4|12326.9|12324.9|12320.7|12318.7|315
1678082700000|2023-03-06 06:05:00|12322.3|12320.3|12323.4|12321.4|12325.9|12323.9|12322.2|12320.2|103
1678083000000|2023-03-06 06:10:00|12323.6|12321.6|12325.2|12323.2|12327.4|12325.4|12323.2|12321.2|125
1678083300000|2023-03-06 06:15:00|12325.3|12323.3|12322.8|12320.8|12325.3|12323.3|12321.1|12319.1|137
1678083600000|2023-03-06 06:20:00|12322.9|12320.9|12319.9|12317.9|12323.1|12321.1|12319.6|12317.6|170
1678083900000|2023-03-06 06:25:00|12319.8|12317.8|12320.6|12318.6|12322.2|12320.2|12318.9|12316.9|182
1678084200000|2023-03-06 06:30:00|12320.4|12318.4|12319.4|12317.4|12322.1|12320.1|12317.4|12315.4|189
1678084500000|2023-03-06 06:35:00|12319.3|12317.3|12321.4|12319.4|12324.3|12322.3|12319.3|12317.3|127
1678084800000|2023-03-06 06:40:00|12321.3|12319.3|12324.3|12322.3|12324.9|12322.9|12320.4|12318.4|102
1678085100000|2023-03-06 06:45:00|12324.4|12322.4|12324.7|12322.7|12327.9|12325.9|12324.1|12322.1|177
1678085400000|2023-03-06 06:50:00|12324.6|12322.6|12325.4|12323.4|12325.9|12323.9|12322.8|12320.8|85
1678085700000|2023-03-06 06:55:00|12325.3|12323.3|12336.1|12334.1|12336.1|12334.1|12324.6|12322.6|424
1678086000000|2023-03-06 07:00:00|12335.7|12333.7|12315.9|12313.9|12337.6|12335.6|12315.8|12313.8|1390
1678086300000|2023-03-06 07:05:00|12316.1|12314.1|12310.1|12308.1|12317.1|12315.1|12309.2|12307.2|639
1678086600000|2023-03-06 07:10:00|12310.2|12308.2|12321.4|12319.4|12325.4|12323.4|12309.2|12307.2|636
1678086900000|2023-03-06 07:15:00|12321.6|12319.6|12330.4|12328.4|12332.9|12330.9|12320.7|12318.7|527
1678087200000|2023-03-06 07:20:00|12330.3|12328.3|12331.9|12329.9|12334.4|12332.4|12325.7|12323.7|446
1678087500000|2023-03-06 07:25:00|12332.1|12330.1|12331.7|12329.7|12333.1|12331.1|12328.2|12326.2|398
1678087800000|2023-03-06 07:30:00|12327.9|12325.9|12325.4|12323.4|12330.4|12328.4|12323.7|12321.7|558
1678088100000|2023-03-06 07:35:00|12325.3|12323.3|12334.3|12332.3|12339.4|12337.4|12324.3|12322.3|674
1678088400000|2023-03-06 07:40:00|12334.2|12332.2|12337.1|12335.1|12338.8|12336.8|12333.4|12331.4|289
1678088700000|2023-03-06 07:45:00|12337.3|12335.3|12333.2|12331.2|12340.4|12338.4|12331.9|12329.9|437
1678089000000|2023-03-06 07:50:00|12333.1|12331.1|12322.7|12320.7|12333.1|12331.1|12321.8|12319.8|516
1678089300000|2023-03-06 07:55:00|12323.4|12321.4|12324.4|12322.4|12328.2|12326.2|12321.2|12319.2|514
1678089600000|2023-03-06 08:00:00|12324.6|12322.6|12322.1|12320.1|12326.8|12324.8|12317.4|12315.4|960
1678089900000|2023-03-06 08:05:00|12321.9|12319.9|12312.7|12310.7|12324.8|12322.8|12307.4|12305.4|1043
1678090200000|2023-03-06 08:10:00|12312.1|12310.1|12309.9|12307.9|12315.4|12313.4|12304.6|12302.6|830
1678090500000|2023-03-06 08:15:00|12309.8|12307.8|12298.2|12296.2|12312.7|12310.7|12290.6|12288.6|1322
1678090800000|2023-03-06 08:20:00|12298.4|12296.4|12312.7|12310.7|12313.8|12311.8|12296.9|12294.9|881
1678091100000|2023-03-06 08:25:00|12312.6|12310.6|12305.9|12303.9|12313.7|12311.7|12304.4|12302.4|604
1678091400000|2023-03-06 08:30:00|12306.1|12304.1|12307.1|12305.1|12308.2|12306.2|12292.7|12290.7|1324
1678091700000|2023-03-06 08:35:00|12307.2|12305.2|12313.9|12311.9|12315.2|12313.2|12306.2|12304.2|793
1678092000000|2023-03-06 08:40:00|12313.7|12311.7|12312.4|12310.4|12314.7|12312.7|12308.7|12306.7|431
1678092300000|2023-03-06 08:45:00|12312.3|12310.3|12321.8|12319.8|12323.3|12321.3|12311.4|12309.4|700
1678092600000|2023-03-06 08:50:00|12321.7|12319.7|12325.9|12323.9|12333.1|12331.1|12321.4|12319.4|882
1678092900000|2023-03-06 08:55:00|12325.8|12323.8|12321.2|12319.2|12326.2|12324.2|12316.4|12314.4|661
1678093200000|2023-03-06 09:00:00|12320.7|12318.7|12316.4|12314.4|12325.2|12323.2|12309.4|12307.4|1195
1678093500000|2023-03-06 09:05:00|12316.3|12314.3|12310.8|12308.8|12321.8|12319.8|12306.1|12304.1|739
1678093800000|2023-03-06 09:10:00|12310.7|12308.7|12314.6|12312.6|12320.9|12318.9|12308.4|12306.4|586
1678094100000|2023-03-06 09:15:00|12314.7|12312.7|12303.8|12301.8|12318.1|12316.1|12302.7|12300.7|717
1678094400000|2023-03-06 09:20:00|12303.6|12301.6|12303.7|12301.7|12311.9|12309.9|12301.8|12299.8|823
1678094700000|2023-03-06 09:25:00|12303.6|12301.6|12299.2|12297.2|12307.4|12305.4|12298.7|12296.7|563
1678095000000|2023-03-06 09:30:00|12299.1|12297.1|12299.4|12297.4|12300.8|12298.8|12293.7|12291.7|713
1678095300000|2023-03-06 09:35:00|12299.6|12297.6|12300.4|12298.4|12303.7|12301.7|12296.6|12294.6|707
1678095600000|2023-03-06 09:40:00|12299.9|12297.9|12300.4|12298.4|12302.3|12300.3|12295.2|12293.2|500
1678095900000|2023-03-06 09:45:00|12300.6|12298.6|12295.1|12293.1|12300.6|12298.6|12290.2|12288.2|573
1678096200000|2023-03-06 09:50:00|12295.2|12293.2|12290.3|12288.3|12296.2|12294.2|12286.8|12284.8|810
1678096500000|2023-03-06 09:55:00|12289.9|12287.9|12290.7|12288.7|12291.6|12289.6|12285.2|12283.2|622
1678096800000|2023-03-06 10:00:00|12290.8|12288.8|12289.9|12287.9|12297.3|12295.3|12288.3|12286.3|625
1678097100000|2023-03-06 10:05:00|12289.8|12287.8|12288.2|12286.2|12295.6|12293.6|12286.2|12284.2|488
1678097400000|2023-03-06 10:10:00|12288.3|12286.3|12296.6|12294.6|12296.8|12294.8|12286.6|12284.6|458
1678097700000|2023-03-06 10:15:00|12296.4|12294.4|12295.9|12293.9|12299.6|12297.6|12292.7|12290.7|459
1678098000000|2023-03-06 10:20:00|12296.1|12294.1|12300.3|12298.3|12300.9|12298.9|12295.3|12293.3|446
1678098300000|2023-03-06 10:25:00|12299.9|12297.9|12297.8|12295.8|12301.7|12299.7|12295.7|12293.7|490
1678098600000|2023-03-06 10:30:00|12297.7|12295.7|12295.4|12293.4|12298.2|12296.2|12293.2|12291.2|374
1678098900000|2023-03-06 10:35:00|12295.3|12293.3|12288.2|12286.2|12295.6|12293.6|12285.3|12283.3|576
1678099200000|2023-03-06 10:40:00|12288.1|12286.1|12293.9|12291.9|12294.8|12292.8|12287.6|12285.6|354
1678099500000|2023-03-06 10:45:00|12293.8|12291.8|12301.2|12299.2|12303.8|12301.8|12291.1|12289.1|647
1678099800000|2023-03-06 10:50:00|12301.3|12299.3|12310.4|12308.4|12311.1|12309.1|12301.3|12299.3|543
1678100100000|2023-03-06 10:55:00|12310.2|12308.2|12309.2|12307.2|12311.7|12309.7|12306.4|12304.4|468
1678100400000|2023-03-06 11:00:00|12309.6|12307.6|12303.4|12301.4|12309.6|12307.6|12300.4|12298.4|550
1678100700000|2023-03-06 11:05:00|12303.6|12301.6|12307.3|12305.3|12308.4|12306.4|12302.7|12300.7|331
1678101000000|2023-03-06 11:10:00|12307.4|12305.4|12313.7|12311.7|12321.2|12319.2|12307.4|12305.4|1041
1678101300000|2023-03-06 11:15:00|12313.8|12311.8|12315.3|12313.3|12318.1|12316.1|12306.2|12304.2|826
1678101600000|2023-03-06 11:20:00|12315.2|12313.2|12312.1|12310.1|12319.1|12317.1|12309.9|12307.9|512
1678101900000|2023-03-06 11:25:00|12312.2|12310.2|12304.4|12302.4|12312.7|12310.7|12303.6|12301.6|534
1678102200000|2023-03-06 11:30:00|12304.3|12302.3|12300.1|12298.1|12304.4|12302.4|12296.2|12294.2|894
1678102500000|2023-03-06 11:35:00|12299.3|12297.3|12296.8|12294.8|12301.3|12299.3|12294.2|12292.2|438
1678102800000|2023-03-06 11:40:00|12296.7|12294.7|12291.1|12289.1|12298.1|12296.1|12290.2|12288.2|376
1678103100000|2023-03-06 11:45:00|12291.4|12289.4|12284.2|12282.2|12292.1|12290.1|12277.4|12275.4|1147
1678103400000|2023-03-06 11:50:00|12283.9|12281.9|12280.3|12278.3|12288.6|12286.6|12278.6|12276.6|953
1678103700000|2023-03-06 11:55:00|12280.4|12278.4|12281.9|12279.9|12289.6|12287.6|12279.7|12277.7|604
1678104000000|2023-03-06 12:00:00|12282.4|12280.4|12295.1|12293.1|12295.6|12293.6|12282.3|12280.3|780
1678104300000|2023-03-06 12:05:00|12294.9|12292.9|12292.9|12290.9|12297.1|12295.1|12290.4|12288.4|528
1678104600000|2023-03-06 12:10:00|12292.7|12290.7|12283.9|12281.9|12294.6|12292.6|12283.8|12281.8|591
1678104900000|2023-03-06 12:15:00|12284.1|12282.1|12290.8|12288.8|12291.4|12289.4|12284.1|12282.1|376
1678105200000|2023-03-06 12:20:00|12290.9|12288.9|12294.1|12292.1|12297.3|12295.3|12290.8|12288.8|542
1678105500000|2023-03-06 12:25:00|12293.9|12291.9|12294.7|12292.7|12297.2|12295.2|12292.8|12290.8|353
1678105800000|2023-03-06 12:30:00|12294.6|12292.6|12291.7|12289.7|12297.9|12295.9|12290.8|12288.8|509
1678106100000|2023-03-06 12:35:00|12291.8|12289.8|12301.7|12299.7|12302.4|12300.4|12290.7|12288.7|530
1678106400000|2023-03-06 12:40:00|12301.6|12299.6|12301.7|12299.7|12302.1|12300.1|12297.8|12295.8|312
1678106700000|2023-03-06 12:45:00|12301.6|12299.6|12297.4|12295.4|12302.4|12300.4|12292.9|12290.9|791
1678107000000|2023-03-06 12:50:00|12297.6|12295.6|12308.2|12306.2|12308.3|12306.3|12297.6|12295.6|808
1678107300000|2023-03-06 12:55:00|12308.1|12306.1|12310.4|12308.4|12310.7|12308.7|12303.9|12301.9|1125
1678107600000|2023-03-06 13:00:00|12310.3|12308.3|12313.3|12311.3|12315.8|12313.8|12304.8|12302.8|1334
1678107900000|2023-03-06 13:05:00|12313.4|12311.4|12319.6|12317.6|12319.7|12317.7|12308.2|12306.2|1196
1678108200000|2023-03-06 13:10:00|12319.4|12317.4|12326.9|12324.9|12328.9|12326.9|12318.1|12316.1|1823
1678108500000|2023-03-06 13:15:00|12326.7|12324.7|12328.7|12326.7|12332.8|12330.8|12325.9|12323.9|1446
1678108800000|2023-03-06 13:20:00|12328.9|12326.9|12338.6|12336.6|12339.1|12337.1|12324.1|12322.1|1804
1678109100000|2023-03-06 13:25:00|12338.8|12336.8|12339.8|12337.8|12343.1|12341.1|12335.1|12333.1|1434
1678109400000|2023-03-06 13:30:00|12339.9|12337.9|12337.3|12335.3|12341.9|12339.9|12334.7|12332.7|1348
1678109700000|2023-03-06 13:35:00|12337.2|12335.2|12348.3|12346.3|12349.8|12347.8|12337.2|12335.2|1845
1678110000000|2023-03-06 13:40:00|12348.4|12346.4|12354.6|12352.6|12363.3|12361.3|12344.9|12342.9|2903
1678110300000|2023-03-06 13:45:00|12354.4|12352.4|12351.1|12349.1|12355.6|12353.6|12349.1|12347.1|1504
1678110600000|2023-03-06 13:50:00|12351.2|12349.2|12345.3|12343.3|12351.6|12349.6|12340.3|12338.3|2472
1678110900000|2023-03-06 13:55:00|12345.2|12343.2|12349.1|12347.1|12350.6|12348.6|12342.1|12340.1|1303
1678111200000|2023-03-06 14:00:00|12349.2|12347.2|12347.8|12345.8|12355.9|12353.9|12342.8|12340.8|1929
1678111500000|2023-03-06 14:05:00|12347.7|12345.7|12343.1|12341.1|12347.8|12345.8|12336.1|12334.1|1558
1678111800000|2023-03-06 14:10:00|12343.2|12341.2|12336.3|12334.3|12343.8|12341.8|12335.4|12333.4|1100
1678112100000|2023-03-06 14:15:00|12336.4|12334.4|12340.8|12338.8|12342.4|12340.4|12335.4|12333.4|1148
1678112400000|2023-03-06 14:20:00|12340.7|12338.7|12345.6|12343.6|12346.2|12344.2|12338.3|12336.3|966
1678112700000|2023-03-06 14:25:00|12342.7|12340.7|12342.6|12340.6|12344.6|12342.6|12337.8|12335.8|2569
1678113000000|2023-03-06 14:30:00|12342.1|12341.1|12358.6|12357.6|12377.1|12376.1|12338.7|12337.7|16906
1678113300000|2023-03-06 14:35:00|12358.3|12357.3|12354.1|12353.1|12360.6|12359.6|12334.4|12333.4|12397
1678113600000|2023-03-06 14:40:00|12353.9|12352.9|12365.7|12364.7|12372.7|12371.7|12348.7|12347.7|10830
1678113900000|2023-03-06 14:45:00|12366.1|12365.1|12334.9|12333.9|12376.1|12375.1|12328.3|12327.3|15317
1678114200000|2023-03-06 14:50:00|12336.7|12335.7|12357|12356|12363|12362|12332.2|12331.2|11883
1678114500000|2023-03-06 14:55:00|12357.2|12356.2|12365.2|12364.2|12365.7|12364.7|12347.2|12346.2|7978
1678114800000|2023-03-06 15:00:00|12365.5|12364.5|12359.9|12358.9|12366.7|12365.7|12341.4|12340.4|8578
1678115100000|2023-03-06 15:05:00|12359.7|12358.7|12377.9|12376.9|12388.7|12387.7|12350.9|12349.9|12343
1678115400000|2023-03-06 15:10:00|12377.7|12376.7|12391.4|12390.4|12391.4|12390.4|12376|12375|6883
1678115700000|2023-03-06 15:15:00|12391.2|12390.2|12410.9|12409.9|12420.7|12419.7|12387|12386|11891
1678116000000|2023-03-06 15:20:00|12410.7|12409.7|12419.7|12418.7|12422|12421|12400.9|12399.9|8148
1678116300000|2023-03-06 15:25:00|12419.8|12418.8|12416.3|12415.3|12424.4|12423.4|12412|12411|4684
1678116600000|2023-03-06 15:30:00|12416.5|12415.5|12417.9|12416.9|12429.9|12428.9|12415.4|12414.4|5113
1678116900000|2023-03-06 15:35:00|12418|12417|12424.9|12423.9|12428.3|12427.3|12410.9|12409.9|4963
1678117200000|2023-03-06 15:40:00|12425|12424|12453|12452|12455.7|12454.7|12424.3|12423.3|8695
1678117500000|2023-03-06 15:45:00|12452.8|12451.8|12443.7|12442.7|12455.9|12454.9|12438.7|12437.7|7416
1678117800000|2023-03-06 15:50:00|12444.2|12443.2|12441.7|12440.7|12445.3|12444.3|12434.5|12433.5|4678
1678118100000|2023-03-06 15:55:00|12441.5|12440.5|12437.4|12436.4|12446.9|12445.9|12434|12433|6700
1678118400000|2023-03-06 16:00:00|12437.2|12436.2|12442.9|12441.9|12446.9|12445.9|12434.7|12433.7|4909
1678118700000|2023-03-06 16:05:00|12443|12442|12452.5|12451.5|12459.5|12458.5|12442.9|12441.9|5798
1678119000000|2023-03-06 16:10:00|12452.7|12451.7|12459.4|12458.4|12460.7|12459.7|12446.9|12445.9|5792
1678119300000|2023-03-06 16:15:00|12458.9|12457.9|12464.2|12463.2|12468|12467|12453.7|12452.7|6655
1678119600000|2023-03-06 16:20:00|12464.5|12463.5|12444.2|12443.2|12464.9|12463.9|12438.8|12437.8|8193
1678119900000|2023-03-06 16:25:00|12445|12444|12432.4|12431.4|12447.8|12446.8|12427.4|12426.4|6533
1678120200000|2023-03-06 16:30:00|12432.7|12431.7|12436.8|12435.8|12437.4|12436.4|12428.5|12427.5|4340
1678120500000|2023-03-06 16:35:00|12436.9|12435.9|12442.4|12441.4|12444.3|12443.3|12433.8|12432.8|4450
1678120800000|2023-03-06 16:40:00|12442.5|12441.5|12435.3|12434.3|12442.5|12441.5|12432.6|12431.6|3221
1678121100000|2023-03-06 16:45:00|12435.4|12434.4|12427.4|12426.4|12441|12440|12421.5|12420.5|6072
1678121400000|2023-03-06 16:50:00|12427.5|12426.5|12444.6|12443.6|12445.3|12444.3|12422.4|12421.4|5246
1678121700000|2023-03-06 16:55:00|12444.5|12443.5|12442.4|12441.4|12447|12446|12433.3|12432.3|4162
1678122000000|2023-03-06 17:00:00|12442.5|12441.5|12438.5|12437.5|12445.1|12444.1|12434.6|12433.6|2731
1678122300000|2023-03-06 17:05:00|12438.6|12437.6|12438.4|12437.4|12438.9|12437.9|12430|12429|2243
1678122600000|2023-03-06 17:10:00|12438.5|12437.5|12445.5|12444.5|12445.8|12444.8|12435.8|12434.8|3465
1678122900000|2023-03-06 17:15:00|12445.4|12444.4|12447.4|12446.4|12450.1|12449.1|12437.5|12436.5|3459
1678123200000|2023-03-06 17:20:00|12447.3|12446.3|12431.4|12430.4|12447.8|12446.8|12431|12430|4032
1678123500000|2023-03-06 17:25:00|12431.5|12430.5|12429.8|12428.8|12432.5|12431.5|12423.6|12422.6|4265
1678123800000|2023-03-06 17:30:00|12429.9|12428.9|12417.4|12416.4|12429.9|12428.9|12415.9|12414.9|4001
1678124100000|2023-03-06 17:35:00|12417.5|12416.5|12410.1|12409.1|12423.4|12422.4|12408.6|12407.6|4547
1678124400000|2023-03-06 17:40:00|12408.8|12407.8|12398.4|12397.4|12416.6|12415.6|12397.6|12396.6|4795
1678124700000|2023-03-06 17:45:00|12398.5|12397.5|12374.6|12373.6|12400.1|12399.1|12371.1|12370.1|10032
1678125000000|2023-03-06 17:50:00|12374.8|12373.8|12379.1|12378.1|12379.3|12378.3|12366.5|12365.5|6877
1678125300000|2023-03-06 17:55:00|12379.3|12378.3|12379.4|12378.4|12384.1|12383.1|12369.8|12368.8|4966
1678125600000|2023-03-06 18:00:00|12380.1|12379.1|12377.8|12376.8|12383.6|12382.6|12370.4|12369.4|4437
1678125900000|2023-03-06 18:05:00|12378.3|12377.3|12368.3|12367.3|12383.8|12382.8|12360.4|12359.4|4713
1678126200000|2023-03-06 18:10:00|12368.4|12367.4|12373.9|12372.9|12375|12374|12364.9|12363.9|4038
1678126500000|2023-03-06 18:15:00|12373.8|12372.8|12380.6|12379.6|12381.1|12380.1|12365|12364|3838
1678126800000|2023-03-06 18:20:00|12380.8|12379.8|12381.9|12380.9|12389.6|12388.6|12373.3|12372.3|4509
1678127100000|2023-03-06 18:25:00|12381.8|12380.8|12379.8|12378.8|12387.4|12386.4|12369.3|12368.3|4780
1678127400000|2023-03-06 18:30:00|12379.9|12378.9|12372|12371|12382.3|12381.3|12371.1|12370.1|2658
1678127700000|2023-03-06 18:35:00|12372.3|12371.3|12354.6|12353.6|12374.6|12373.6|12348.5|12347.5|6802
1678128000000|2023-03-06 18:40:00|12354.4|12353.4|12362.4|12361.4|12367.8|12366.8|12350.9|12349.9|4142
1678128300000|2023-03-06 18:45:00|12362.6|12361.6|12352.3|12351.3|12362.8|12361.8|12347.3|12346.3|4520
1678128600000|2023-03-06 18:50:00|12352.1|12351.1|12351.1|12350.1|12357|12356|12346.5|12345.5|4447
1678128900000|2023-03-06 18:55:00|12351.3|12350.3|12345.1|12344.1|12354.8|12353.8|12337.5|12336.5|6526
1678129200000|2023-03-06 19:00:00|12345.6|12344.6|12348.5|12347.5|12350|12349|12338.9|12337.9|5597
1678129500000|2023-03-06 19:05:00|12348.6|12347.6|12352|12351|12354.8|12353.8|12345.3|12344.3|4040
1678129800000|2023-03-06 19:10:00|12352.5|12351.5|12357.9|12356.9|12362.5|12361.5|12346.4|12345.4|4716
1678130100000|2023-03-06 19:15:00|12357.5|12356.5|12341.6|12340.6|12358|12357|12338.1|12337.1|5215
1678130400000|2023-03-06 19:20:00|12342|12341|12342.2|12341.2|12348.1|12347.1|12336.7|12335.7|4153
1678130700000|2023-03-06 19:25:00|12342.4|12341.4|12341.7|12340.7|12343.1|12342.1|12331.5|12330.5|5796
1678131000000|2023-03-06 19:30:00|12342|12341|12340.4|12339.4|12351.2|12350.2|12339.1|12338.1|5568
1678131300000|2023-03-06 19:35:00|12340.2|12339.2|12341.1|12340.1|12343.6|12342.6|12334.6|12333.6|3691
1678131600000|2023-03-06 19:40:00|12341|12340|12349.2|12348.2|12349.9|12348.9|12335.9|12334.9|3714
1678131900000|2023-03-06 19:45:00|12349.4|12348.4|12327.9|12326.9|12349.4|12348.4|12325.9|12324.9|4793
1678132200000|2023-03-06 19:50:00|12327.7|12326.7|12333.7|12332.7|12335|12334|12322.2|12321.2|4500
1678132500000|2023-03-06 19:55:00|12333.6|12332.6|12329.2|12328.2|12340.6|12339.6|12322.1|12321.1|4966
1678132800000|2023-03-06 20:00:00|12329.5|12328.5|12322|12321|12333.2|12332.2|12321.2|12320.2|4089
1678133100000|2023-03-06 20:05:00|12321.9|12320.9|12335.7|12334.7|12335.9|12334.9|12317.4|12316.4|6333
1678133400000|2023-03-06 20:10:00|12335.6|12334.6|12322.1|12321.1|12341.2|12340.2|12316.6|12315.6|7845
1678133700000|2023-03-06 20:15:00|12321.9|12320.9|12319.2|12318.2|12324.1|12323.1|12308.9|12307.9|6458
1678134000000|2023-03-06 20:20:00|12319.1|12318.1|12308.7|12307.7|12321.1|12320.1|12307.6|12306.6|6329
1678134300000|2023-03-06 20:25:00|12308.6|12307.6|12301.1|12300.1|12311.7|12310.7|12300.6|12299.6|5306
1678134600000|2023-03-06 20:30:00|12301.4|12300.4|12306.7|12305.7|12315.2|12314.2|12298.2|12297.2|5446
1678134900000|2023-03-06 20:35:00|12307|12306|12307.7|12306.7|12310.1|12309.1|12298.2|12297.2|5279
1678135200000|2023-03-06 20:40:00|12307.6|12306.6|12315.4|12314.4|12316.7|12315.7|12300.9|12299.9|5689
1678135500000|2023-03-06 20:45:00|12315.2|12314.2|12317.7|12316.7|12321.6|12320.6|12309.2|12308.2|4795
1678135800000|2023-03-06 20:50:00|12317.6|12316.6|12304.5|12303.5|12321.2|12320.2|12301.6|12300.6|6329
1678136100000|2023-03-06 20:55:00|12304.6|12303.6|12307.1|12306.1|12312|12311|12297.7|12296.7|16661
1678136400000|2023-03-06 21:00:00|12307.4|12306.4|12306.1|12304.1|12309.6|12307.6|12304.5|12302.5|5056
1678136700000|2023-03-06 21:05:00|12305.9|12303.9|12303.1|12301.1|12306.5|12304.5|12300.3|12298.3|2120
1678137000000|2023-03-06 21:10:00|12303|12301|12304.3|12302.3|12305.8|12303.8|12301.1|12299.1|1180
1678137300000|2023-03-06 21:15:00|12304.1|12302.1|12307.6|12305.6|12307.8|12305.8|12303.1|12301.1|513
1678137600000|2023-03-06 21:20:00|12307.5|12305.5|12308.4|12306.4|12311.1|12309.1|12307.5|12305.5|424
1678137900000|2023-03-06 21:25:00|12308.6|12306.6|12308.6|12306.6|12310|12308|12306.8|12304.8|599
1678138200000|2023-03-06 21:30:00|12308.8|12306.8|12308.6|12306.6|12309.1|12307.1|12307.3|12305.3|245
1678138500000|2023-03-06 21:35:00|12308.8|12306.8|12308.5|12306.5|12309.3|12307.3|12307.1|12305.1|181
1678138800000|2023-03-06 21:40:00|12308.4|12306.4|12308.4|12306.4|12309.6|12307.6|12307.6|12305.6|215
1678139100000|2023-03-06 21:45:00|12308.3|12306.3|12307.4|12305.4|12309.5|12307.5|12307.3|12305.3|226
1678139400000|2023-03-06 21:50:00|12307.5|12305.5|12307.6|12305.6|12308.8|12306.8|12306.4|12304.4|322
1678139700000|2023-03-06 21:55:00|12307.8|12305.8|12306.7|12301.7|12308.3|12306.3|12303.9|12301.5|446
1678140000000|2023-03-06 22:00:00|12307.5|12302.5|12306.5|12301.5|12308.3|12303.3|12306.4|12301.4|2
1678140300000|2023-03-06 22:05:00|12306.6|12301.6|12306.9|12301.9|12306.9|12301.9|12306.3|12301.3|0
1678140600000|2023-03-06 22:10:00|12307.2|12302.2|12306.5|12301.5|12307.3|12302.3|12305.4|12300.4|0
1678140900000|2023-03-06 22:15:00|12306.4|12301.4|12307.1|12302.1|12307.6|12302.6|12306.4|12301.4|0
1678141200000|2023-03-06 22:20:00|12307.2|12302.2|12306.8|12301.8|12307.3|12302.3|12306.8|12301.8|0
1678141500000|2023-03-06 22:25:00|12306.7|12301.7|12307.2|12302.2|12307.7|12302.7|12306.7|12301.7|0
1678141800000|2023-03-06 22:30:00|12307.1|12302.1|12308.5|12303.5|12308.6|12303.6|12307.1|12302.1|0
1678142100000|2023-03-06 22:35:00|12308.7|12303.7|12308.8|12303.8|12309.1|12304.1|12308.4|12303.4|0
1678142400000|2023-03-06 22:40:00|12308.9|12303.9|12310|12305|12310.2|12305.2|12308|12303|0
1678142700000|2023-03-06 22:45:00|12309.9|12304.9|12309.4|12304.4|12310.3|12305.3|12309.3|12304.3|0
1678143000000|2023-03-06 22:50:00|12309.3|12304.3|12310.1|12305.1|12310.4|12305.4|12309.1|12304.1|0
1678143300000|2023-03-06 22:55:00|12310.6|12305.6|12309.8|12304.8|12310.9|12305.9|12309.5|12304.5|0
1678143600000|2023-03-06 23:00:00|12304.9|12302.9|12297.4|12295.4|12304.9|12302.9|12296.6|12294.6|662
1678143900000|2023-03-06 23:05:00|12298.1|12296.1|12301|12299|12301|12299|12298.1|12296.1|195
1678144200000|2023-03-06 23:10:00|12301.1|12299.1|12300.5|12298.5|12302.6|12300.6|12299.3|12297.3|121
1678144500000|2023-03-06 23:15:00|12300.8|12298.8|12306.4|12304.4|12308.9|12306.9|12300.4|12298.4|264
1678144800000|2023-03-06 23:20:00|12306.5|12304.5|12306.6|12304.6|12308.1|12306.1|12304.4|12302.4|150
1678145100000|2023-03-06 23:25:00|12306.5|12304.5|12309.9|12307.9|12310.4|12308.4|12303.4|12301.4|373
1678145400000|2023-03-06 23:30:00|12310|12308|12308.1|12306.1|12310.1|12308.1|12306.8|12304.8|196
1678145700000|2023-03-06 23:35:00|12308.3|12306.3|12305.6|12303.6|12308.9|12306.9|12303.9|12301.9|121
1678146000000|2023-03-06 23:40:00|12305.8|12303.8|12305.1|12303.1|12307.6|12305.6|12301.8|12299.8|151
1678146300000|2023-03-06 23:45:00|12305.4|12303.4|12308|12306|12308.9|12306.9|12305|12303|125
1678146600000|2023-03-06 23:50:00|12308.1|12306.1|12314.4|12312.4|12315.6|12313.6|12304.6|12302.6|666
1678146900000|2023-03-06 23:55:00|12314.3|12312.3|12314.5|12312.5|12318.5|12316.5|12314.1|12312.1|295
1678147200000|2023-03-07 00:00:00|12314.3|12312.3|12314.3|12312.3|12317.6|12315.6|12311|12309|428
1678147500000|2023-03-07 00:05:00|12314.4|12312.4|12318.6|12316.6|12320.1|12318.1|12313.5|12311.5|369
1678147800000|2023-03-07 00:10:00|12318.4|12316.4|12314.5|12312.5|12320.3|12318.3|12311.9|12309.9|439
1678148100000|2023-03-07 00:15:00|12314.6|12312.6|12311.6|12309.6|12315.4|12313.4|12310.8|12308.8|284
1678148400000|2023-03-07 00:20:00|12311.4|12309.4|12311.9|12309.9|12312.9|12310.9|12308.4|12306.4|341
1678148700000|2023-03-07 00:25:00|12312|12310|12318.9|12316.9|12319.8|12317.8|12311.6|12309.6|368
1678149000000|2023-03-07 00:30:00|12319|12317|12319.1|12317.1|12321.3|12319.3|12316.5|12314.5|330
1678149300000|2023-03-07 00:35:00|12319.3|12317.3|12317.6|12315.6|12319.3|12317.3|12313.4|12311.4|261
1678149600000|2023-03-07 00:40:00|12317.8|12315.8|12318.4|12316.4|12319.9|12317.9|12315.4|12313.4|327
1678149900000|2023-03-07 00:45:00|12318.5|12316.5|12314.1|12312.1|12319.6|12317.6|12313.9|12311.9|236
1678150200000|2023-03-07 00:50:00|12314|12312|12312.6|12310.6|12314|12312|12309.6|12307.6|298
1678150500000|2023-03-07 00:55:00|12312.4|12310.4|12314.4|12312.4|12316.4|12314.4|12312.4|12310.4|273
1678150800000|2023-03-07 01:00:00|12314.5|12312.5|12309.4|12307.4|12314.9|12312.9|12306.4|12304.4|370
1678151100000|2023-03-07 01:05:00|12309.5|12307.5|12312|12310|12314.4|12312.4|12308.3|12306.3|262
1678151400000|2023-03-07 01:10:00|12311.9|12309.9|12315.8|12313.8|12316.4|12314.4|12311.4|12309.4|187
1678151700000|2023-03-07 01:15:00|12315.9|12313.9|12323.4|12321.4|12325.4|12323.4|12313.6|12311.6|576
1678152000000|2023-03-07 01:20:00|12323.5|12321.5|12325|12323|12326|12324|12321.9|12319.9|267
1678152300000|2023-03-07 01:25:00|12324.9|12322.9|12324.5|12322.5|12327.8|12325.8|12322.4|12320.4|337
1678152600000|2023-03-07 01:30:00|12324.6|12322.6|12328.6|12326.6|12328.8|12326.8|12320.8|12318.8|391
1678152900000|2023-03-07 01:35:00|12328.5|12326.5|12329|12327|12329.8|12327.8|12326.1|12324.1|355
1678153200000|2023-03-07 01:40:00|12328.9|12326.9|12326.6|12324.6|12332.3|12330.3|12326.6|12324.6|382
1678153500000|2023-03-07 01:45:00|12326.8|12324.8|12330.9|12328.9|12331.8|12329.8|12326.8|12324.8|273
1678153800000|2023-03-07 01:50:00|12331|12329|12339.3|12337.3|12342.4|12340.4|12327.9|12325.9|1141
1678154100000|2023-03-07 01:55:00|12339.1|12337.1|12344.3|12342.3|12344.8|12342.8|12336.4|12334.4|744
1678154400000|2023-03-07 02:00:00|12344.4|12342.4|12345.5|12343.5|12346.5|12344.5|12340.9|12338.9|753
1678154700000|2023-03-07 02:05:00|12345.6|12343.6|12349.6|12347.6|12350.1|12348.1|12343.8|12341.8|872
1678155000000|2023-03-07 02:10:00|12349.8|12347.8|12347.1|12345.1|12354.9|12352.9|12346.5|12344.5|760
1678155300000|2023-03-07 02:15:00|12347|12345|12344.9|12342.9|12348.1|12346.1|12342.8|12340.8|375
1678155600000|2023-03-07 02:20:00|12344.8|12342.8|12341.1|12339.1|12345.9|12343.9|12340|12338|266
1678155900000|2023-03-07 02:25:00|12341|12339|12345.1|12343.1|12347.8|12345.8|12338.5|12336.5|471
1678156200000|2023-03-07 02:30:00|12344.8|12342.8|12348.1|12346.1|12348.3|12346.3|12343.8|12341.8|248
1678156500000|2023-03-07 02:35:00|12348|12346|12344.8|12342.8|12348.1|12346.1|12344.5|12342.5|228
1678156800000|2023-03-07 02:40:00|12344.6|12342.6|12340.8|12338.8|12347.4|12345.4|12339.1|12337.1|260
1678157100000|2023-03-07 02:45:00|12340.5|12338.5|12336.3|12334.3|12342.3|12340.3|12335.6|12333.6|369
1678157400000|2023-03-07 02:50:00|12336.4|12334.4|12338.9|12336.9|12341.5|12339.5|12335.5|12333.5|288
1678157700000|2023-03-07 02:55:00|12338.8|12336.8|12337.8|12335.8|12339.5|12337.5|12335.8|12333.8|160
1678158000000|2023-03-07 03:00:00|12337.5|12335.5|12338.3|12336.3|12339.4|12337.4|12336.1|12334.1|129
1678158300000|2023-03-07 03:05:00|12338.1|12336.1|12336.6|12334.6|12339.5|12337.5|12334.6|12332.6|215
1678158600000|2023-03-07 03:10:00|12336.8|12334.8|12337.1|12335.1|12339|12337|12334.9|12332.9|137
1678158900000|2023-03-07 03:15:00|12337.3|12335.3|12340.3|12338.3|12342.1|12340.1|12336|12334|207
1678159200000|2023-03-07 03:20:00|12340.1|12338.1|12337.3|12335.3|12340.4|12338.4|12336.5|12334.5|89
1678159500000|2023-03-07 03:25:00|12337.8|12335.8|12336.8|12334.8|12339.3|12337.3|12335.8|12333.8|117
1678159800000|2023-03-07 03:30:00|12336.6|12334.6|12341.5|12339.5|12344.5|12342.5|12336.4|12334.4|485
1678160100000|2023-03-07 03:35:00|12341.6|12339.6|12342|12340|12342.5|12340.5|12338.9|12336.9|132
1678160400000|2023-03-07 03:40:00|12341.9|12339.9|12344.6|12342.6|12345.3|12343.3|12340.6|12338.6|298
1678160700000|2023-03-07 03:45:00|12344.8|12342.8|12341.8|12339.8|12345.3|12343.3|12340.6|12338.6|206
1678161000000|2023-03-07 03:50:00|12341.9|12339.9|12344|12342|12344.1|12342.1|12340.9|12338.9|121
1678161300000|2023-03-07 03:55:00|12343.9|12341.9|12349.1|12347.1|12350.8|12348.8|12343.8|12341.8|347
1678161600000|2023-03-07 04:00:00|12349|12347|12353.3|12351.3|12357.1|12355.1|12349|12347|512
1678161900000|2023-03-07 04:05:00|12353.1|12351.1|12349.1|12347.1|12353.4|12351.4|12348.8|12346.8|215
1678162200000|2023-03-07 04:10:00|12348.9|12346.9|12350.6|12348.6|12350.9|12348.9|12347.6|12345.6|143
1678162500000|2023-03-07 04:15:00|12350.5|12348.5|12348.5|12346.5|12351.1|12349.1|12347.5|12345.5|114
1678162800000|2023-03-07 04:20:00|12348.4|12346.4|12348.1|12346.1|12349.9|12347.9|12346.3|12344.3|136
1678163100000|2023-03-07 04:25:00|12348.3|12346.3|12352.4|12350.4|12352.4|12350.4|12347.4|12345.4|163
1678163400000|2023-03-07 04:30:00|12353.1|12351.1|12349.5|12347.5|12353.9|12351.9|12348.4|12346.4|215
1678163700000|2023-03-07 04:35:00|12349.6|12347.6|12351.6|12349.6|12353.1|12351.1|12349.4|12347.4|99
1678164000000|2023-03-07 04:40:00|12351.5|12349.5|12352.8|12350.8|12355.1|12353.1|12350.6|12348.6|167
1678164300000|2023-03-07 04:45:00|12352.9|12350.9|12355.3|12353.3|12356.3|12354.3|12352.5|12350.5|355
1678164600000|2023-03-07 04:50:00|12355.1|12353.1|12352.3|12350.3|12355.1|12353.1|12350.9|12348.9|128
1678164900000|2023-03-07 04:55:00|12352.1|12350.1|12351.4|12349.4|12352.4|12350.4|12348.5|12346.5|142
1678165200000|2023-03-07 05:00:00|12351.5|12349.5|12350|12348|12352.5|12350.5|12348.6|12346.6|126
1678165500000|2023-03-07 05:05:00|12349.9|12347.9|12351|12349|12352.6|12350.6|12349|12347|116
1678165800000|2023-03-07 05:10:00|12351.1|12349.1|12351.3|12349.3|12352.4|12350.4|12350.8|12348.8|45
1678166100000|2023-03-07 05:15:00|12351.1|12349.1|12350.3|12348.3|12351.1|12349.1|12349|12347|88
1678166400000|2023-03-07 05:20:00|12350.5|12348.5|12351.5|12349.5|12352.4|12350.4|12349.8|12347.8|96
1678166700000|2023-03-07 05:25:00|12351.4|12349.4|12350|12348|12351.5|12349.5|12348.6|12346.6|74
1678167000000|2023-03-07 05:30:00|12350.3|12348.3|12345.4|12343.4|12350.4|12348.4|12345.1|12343.1|203
1678167300000|2023-03-07 05:35:00|12345.3|12343.3|12343.6|12341.6|12346.9|12344.9|12343.1|12341.1|203
1678167600000|2023-03-07 05:40:00|12343.3|12341.3|12345.6|12343.6|12346|12344|12342.9|12340.9|209
1678167900000|2023-03-07 05:45:00|12345.8|12343.8|12344.9|12342.9|12348|12346|12343.1|12341.1|194
1678168200000|2023-03-07 05:50:00|12344.6|12342.6|12340.6|12338.6|12344.6|12342.6|12339.9|12337.9|368
1678168500000|2023-03-07 05:55:00|12340.5|12338.5|12340.1|12338.1|12341.6|12339.6|12337.1|12335.1|248
1678168800000|2023-03-07 06:00:00|12340|12338|12341.3|12339.3|12343.6|12341.6|12339.8|12337.8|298
1678169100000|2023-03-07 06:05:00|12340.6|12338.6|12336.9|12334.9|12340.9|12338.9|12335.4|12333.4|364
1678169400000|2023-03-07 06:10:00|12336.6|12334.6|12329.1|12327.1|12339.6|12337.6|12328.9|12326.9|736
1678169700000|2023-03-07 06:15:00|12329.3|12327.3|12333.4|12331.4|12334.1|12332.1|12328.5|12326.5|376
1678170000000|2023-03-07 06:20:00|12333.3|12331.3|12327.5|12325.5|12333.3|12331.3|12327.4|12325.4|402
1678170300000|2023-03-07 06:25:00|12327.6|12325.6|12325.9|12323.9|12328.4|12326.4|12324.6|12322.6|602
1678170600000|2023-03-07 06:30:00|12326|12324|12330.5|12328.5|12336.4|12334.4|12326|12324|802
1678170900000|2023-03-07 06:35:00|12330.4|12328.4|12327.1|12325.1|12332.6|12330.6|12326.6|12324.6|179
1678171200000|2023-03-07 06:40:00|12326.9|12324.9|12326.1|12324.1|12327|12325|12322.6|12320.6|456
1678171500000|2023-03-07 06:45:00|12326.3|12324.3|12325.6|12323.6|12326.6|12324.6|12323.8|12321.8|154
1678171800000|2023-03-07 06:50:00|12325.8|12323.8|12325.3|12323.3|12327.1|12325.1|12325|12323|98
1678172100000|2023-03-07 06:55:00|12325.4|12323.4|12323.9|12321.9|12329.6|12327.6|12323.9|12321.9|455
1678172400000|2023-03-07 07:00:00|12324.1|12322.1|12317.3|12315.3|12324.4|12322.4|12315|12313|833
1678172700000|2023-03-07 07:05:00|12317.1|12315.1|12318.3|12316.3|12320.6|12318.6|12315.8|12313.8|379
1678173000000|2023-03-07 07:10:00|12317.6|12315.6|12321.3|12319.3|12323.6|12321.6|12316.3|12314.3|274
1678173300000|2023-03-07 07:15:00|12321.1|12319.1|12323.5|12321.5|12325.1|12323.1|12319.4|12317.4|228
1678173600000|2023-03-07 07:20:00|12323.6|12321.6|12324|12322|12324.4|12322.4|12319.4|12317.4|189
1678173900000|2023-03-07 07:25:00|12324.1|12322.1|12326.1|12324.1|12328.3|12326.3|12323.4|12321.4|317
1678174200000|2023-03-07 07:30:00|12326.4|12324.4|12332|12330|12332.6|12330.6|12319.3|12317.3|564
1678174500000|2023-03-07 07:35:00|12332.1|12330.1|12330.9|12328.9|12334.4|12332.4|12329.1|12327.1|364
1678174800000|2023-03-07 07:40:00|12330.8|12328.8|12328.1|12326.1|12333.6|12331.6|12327.5|12325.5|211
1678175100000|2023-03-07 07:45:00|12327.8|12325.8|12321.3|12319.3|12328.1|12326.1|12320.6|12318.6|349
1678175400000|2023-03-07 07:50:00|12321.1|12319.1|12323.8|12321.8|12325.4|12323.4|12320.5|12318.5|244
1678175700000|2023-03-07 07:55:00|12323.6|12321.6|12319.3|12317.3|12323.6|12321.6|12317.9|12315.9|298
1678176000000|2023-03-07 08:00:00|12319.1|12317.1|12324.6|12322.6|12329.1|12327.1|12319.1|12317.1|696
1678176300000|2023-03-07 08:05:00|12324.5|12322.5|12329.5|12327.5|12332.3|12330.3|12322.9|12320.9|442
1678176600000|2023-03-07 08:10:00|12329.4|12327.4|12317.8|12315.8|12329.5|12327.5|12316.8|12314.8|669
1678176900000|2023-03-07 08:15:00|12317.6|12315.6|12327|12325|12329.6|12327.6|12317|12315|600
1678177200000|2023-03-07 08:20:00|12327.1|12325.1|12339|12337|12340|12338|12325|12323|779
1678177500000|2023-03-07 08:25:00|12339.1|12337.1|12339.3|12337.3|12342.9|12340.9|12334.6|12332.6|697
1678177800000|2023-03-07 08:30:00|12339.1|12337.1|12346.1|12344.1|12349.1|12347.1|12339|12337|767
1678178100000|2023-03-07 08:35:00|12346.3|12344.3|12342.8|12340.8|12349.6|12347.6|12340.9|12338.9|756
1678178400000|2023-03-07 08:40:00|12342.6|12340.6|12340.3|12338.3|12345.5|12343.5|12338.1|12336.1|405
1678178700000|2023-03-07 08:45:00|12340.4|12338.4|12337.5|12335.5|12342.3|12340.3|12332.5|12330.5|513
1678179000000|2023-03-07 08:50:00|12337.8|12335.8|12339|12337|12343.1|12341.1|12336.3|12334.3|442
1678179300000|2023-03-07 08:55:00|12338.8|12336.8|12341.8|12339.8|12345.3|12343.3|12337.5|12335.5|252
1678179600000|2023-03-07 09:00:00|12341.6|12339.6|12353.6|12351.6|12355.1|12353.1|12340.6|12338.6|747
1678179900000|2023-03-07 09:05:00|12354.3|12352.3|12362.3|12360.3|12364.9|12362.9|12347.1|12345.1|1087
1678180200000|2023-03-07 09:10:00|12362.1|12360.1|12353.5|12351.5|12364.4|12362.4|12352.5|12350.5|717
1678180500000|2023-03-07 09:15:00|12353.4|12351.4|12350|12348|12361.1|12359.1|12349.5|12347.5|657
1678180800000|2023-03-07 09:20:00|12349.9|12347.9|12354.5|12352.5|12356|12354|12349.9|12347.9|373
1678181100000|2023-03-07 09:25:00|12354.6|12352.6|12349.3|12347.3|12355.1|12353.1|12349.1|12347.1|358
1678181400000|2023-03-07 09:30:00|12349.1|12347.1|12348.1|12346.1|12355|12353|12348.1|12346.1|315
1678181700000|2023-03-07 09:35:00|12348.3|12346.3|12353.9|12351.9|12354.6|12352.6|12340.3|12338.3|962
1678182000000|2023-03-07 09:40:00|12353.6|12351.6|12340.4|12338.4|12354.6|12352.6|12340.4|12338.4|790
1678182300000|2023-03-07 09:45:00|12340.8|12338.8|12339.3|12337.3|12346|12344|12338|12336|652
1678182600000|2023-03-07 09:50:00|12339.4|12337.4|12337.5|12335.5|12341.3|12339.3|12336.6|12334.6|462
1678182900000|2023-03-07 09:55:00|12337.4|12335.4|12333.1|12331.1|12338.6|12336.6|12331.9|12329.9|478
1678183200000|2023-03-07 10:00:00|12333.3|12331.3|12334.6|12332.6|12339.6|12337.6|12332.6|12330.6|303
1678183500000|2023-03-07 10:05:00|12334.5|12332.5|12340.8|12338.8|12341.6|12339.6|12332.6|12330.6|275
1678183800000|2023-03-07 10:10:00|12340.9|12338.9|12335.9|12333.9|12341.6|12339.6|12335.5|12333.5|291
1678184100000|2023-03-07 10:15:00|12335.8|12333.8|12342.6|12340.6|12343.5|12341.5|12335.8|12333.8|311
1678184400000|2023-03-07 10:20:00|12342.5|12340.5|12342.6|12340.6|12348.3|12346.3|12342.3|12340.3|458
1678184700000|2023-03-07 10:25:00|12342.5|12340.5|12345|12343|12345.4|12343.4|12337.9|12335.9|339
1678185000000|2023-03-07 10:30:00|12345.1|12343.1|12343|12341|12347|12345|12340.1|12338.1|367
1678185300000|2023-03-07 10:35:00|12342.9|12340.9|12349|12347|12349.9|12347.9|12342.8|12340.8|386
1678185600000|2023-03-07 10:40:00|12348.9|12346.9|12348|12346|12351.3|12349.3|12347.4|12345.4|252
1678185900000|2023-03-07 10:45:00|12347.9|12345.9|12344|12342|12349|12347|12343.6|12341.6|227
1678186200000|2023-03-07 10:50:00|12344.1|12342.1|12344.1|12342.1|12345.1|12343.1|12340|12338|244
1678186500000|2023-03-07 10:55:00|12344|12342|12346.5|12344.5|12347.6|12345.6|12343.3|12341.3|238
1678186800000|2023-03-07 11:00:00|12346.4|12344.4|12347.9|12345.9|12354.9|12352.9|12345.1|12343.1|596
1678187100000|2023-03-07 11:05:00|12348|12346|12346.1|12344.1|12350.1|12348.1|12344.4|12342.4|344
1678187400000|2023-03-07 11:10:00|12346|12344|12353.1|12351.1|12354|12352|12345.9|12343.9|342
1678187700000|2023-03-07 11:15:00|12352.9|12350.9|12348.8|12346.8|12352.9|12350.9|12347.3|12345.3|307
1678188000000|2023-03-07 11:20:00|12348.9|12346.9|12336.1|12334.1|12349.3|12347.3|12334.5|12332.5|592
1678188300000|2023-03-07 11:25:00|12336.3|12334.3|12338|12336|12341.3|12339.3|12336.3|12334.3|298
1678188600000|2023-03-07 11:30:00|12338.1|12336.1|12341.3|12339.3|12343.5|12341.5|12335.5|12333.5|375
1678188900000|2023-03-07 11:35:00|12341.4|12339.4|12341.8|12339.8|12345.5|12343.5|12337|12335|414
1678189200000|2023-03-07 11:40:00|12341.9|12339.9|12336.8|12334.8|12342.8|12340.8|12336.6|12334.6|219
1678189500000|2023-03-07 11:45:00|12337.1|12335.1|12336.5|12334.5|12338|12336|12334.6|12332.6|250
1678189800000|2023-03-07 11:50:00|12336.4|12334.4|12333.8|12331.8|12338.6|12336.6|12332.3|12330.3|377
1678190100000|2023-03-07 11:55:00|12333.6|12331.6|12334.4|12332.4|12335.8|12333.8|12330.9|12328.9|482
1678190400000|2023-03-07 12:00:00|12334.3|12332.3|12331.6|12329.6|12336.4|12334.4|12330.9|12328.9|503
1678190700000|2023-03-07 12:05:00|12331.3|12329.3|12336.6|12334.6|12339|12337|12331.3|12329.3|449
1678191000000|2023-03-07 12:10:00|12336.5|12334.5|12339|12337|12341.3|12339.3|12335.8|12333.8|439
1678191300000|2023-03-07 12:15:00|12338.9|12336.9|12335.9|12333.9|12339.1|12337.1|12332.9|12330.9|337
1678191600000|2023-03-07 12:20:00|12336|12334|12325.9|12323.9|12337.3|12335.3|12325.3|12323.3|617
1678191900000|2023-03-07 12:25:00|12326|12324|12326.8|12324.8|12330.1|12328.1|12325.1|12323.1|495
1678192200000|2023-03-07 12:30:00|12326.9|12324.9|12329.5|12327.5|12330.8|12328.8|12326|12324|292
1678192500000|2023-03-07 12:35:00|12329.4|12327.4|12332.3|12330.3|12334.9|12332.9|12328.6|12326.6|431
1678192800000|2023-03-07 12:40:00|12332.5|12330.5|12333.1|12331.1|12338.5|12336.5|12330|12328|742
1678193100000|2023-03-07 12:45:00|12332.8|12330.8|12330.6|12328.6|12333.5|12331.5|12326|12324|608
1678193400000|2023-03-07 12:50:00|12330.5|12328.5|12335.9|12333.9|12336.5|12334.5|12330.5|12328.5|323
1678193700000|2023-03-07 12:55:00|12335.8|12333.8|12331.4|12329.4|12336.3|12334.3|12330.3|12328.3|538
1678194000000|2023-03-07 13:00:00|12331.3|12329.3|12337.6|12335.6|12340.4|12338.4|12330.4|12328.4|811
1678194300000|2023-03-07 13:05:00|12337.4|12335.4|12341.9|12339.9|12344.9|12342.9|12337.1|12335.1|929
1678194600000|2023-03-07 13:10:00|12341.4|12339.4|12340.9|12338.9|12344.5|12342.5|12339.1|12337.1|648
1678194900000|2023-03-07 13:15:00|12341|12339|12338.1|12336.1|12341.3|12339.3|12335.3|12333.3|671
1678195200000|2023-03-07 13:20:00|12338|12336|12342.3|12340.3|12346.6|12344.6|12336.4|12334.4|1097
1678195500000|2023-03-07 13:25:00|12342.4|12340.4|12334.1|12332.1|12342.4|12340.4|12332.9|12330.9|813
1678195800000|2023-03-07 13:30:00|12333.9|12331.9|12345.6|12343.6|12347.5|12345.5|12333.4|12331.4|978
1678196100000|2023-03-07 13:35:00|12345.1|12343.1|12341.6|12339.6|12346.6|12344.6|12340.8|12338.8|703
1678196400000|2023-03-07 13:40:00|12341.9|12339.9|12344.3|12342.3|12344.9|12342.9|12336.6|12334.6|874
1678196700000|2023-03-07 13:45:00|12344.6|12342.6|12336.6|12334.6|12344.9|12342.9|12335|12333|1017
1678197000000|2023-03-07 13:50:00|12336.1|12334.1|12331.8|12329.8|12337.1|12335.1|12329.4|12327.4|1523
1678197300000|2023-03-07 13:55:00|12331.5|12329.5|12328.9|12326.9|12333.8|12331.8|12328.3|12326.3|1028
1678197600000|2023-03-07 14:00:00|12328.6|12326.6|12317.1|12315.1|12330.3|12328.3|12310.8|12308.8|3104
1678197900000|2023-03-07 14:05:00|12317|12315|12314.9|12312.9|12324.8|12322.8|12312.4|12310.4|1835
1678198200000|2023-03-07 14:10:00|12314.8|12312.8|12312.6|12310.6|12319.8|12317.8|12311.8|12309.8|1281
1678198500000|2023-03-07 14:15:00|12312.8|12310.8|12314.6|12312.6|12317.4|12315.4|12309.4|12307.4|1528
1678198800000|2023-03-07 14:20:00|12314.8|12312.8|12317.4|12315.4|12318.6|12316.6|12307.9|12305.9|1372
1678199100000|2023-03-07 14:25:00|12315.6|12313.6|12307.3|12305.3|12315.6|12313.6|12305.4|12303.4|2340
1678199400000|2023-03-07 14:30:00|12306.8|12305.8|12323.8|12322.8|12324.1|12323.1|12296.5|12295.5|15224
1678199700000|2023-03-07 14:35:00|12323.6|12322.6|12331.9|12330.9|12344.3|12343.3|12319.1|12318.1|12853
1678200000000|2023-03-07 14:40:00|12332|12331|12325.6|12324.6|12342.5|12341.5|12325.5|12324.5|8537
1678200300000|2023-03-07 14:45:00|12325.8|12324.8|12336.3|12335.3|12346.1|12345.1|12323.5|12322.5|8801
1678200600000|2023-03-07 14:50:00|12335.8|12334.8|12332.6|12331.6|12338.9|12337.9|12324.5|12323.5|6126
1678200900000|2023-03-07 14:55:00|12332.8|12331.8|12316.4|12315.4|12336.8|12335.8|12314|12313|6060
1678201200000|2023-03-07 15:00:00|12316.6|12315.6|12213.5|12212.5|12316.6|12315.6|12213.5|12212.5|29341
1678201500000|2023-03-07 15:05:00|12213.1|12212.1|12187.9|12186.9|12223.3|12222.3|12174|12173|19374
1678201800000|2023-03-07 15:10:00|12187.6|12186.6|12194.9|12193.9|12207.1|12206.1|12165.3|12164.3|16032
1678202100000|2023-03-07 15:15:00|12195|12194|12179.4|12178.4|12206.1|12205.1|12177|12176|11807
1678202400000|2023-03-07 15:20:00|12179.3|12178.3|12221.5|12220.5|12243.1|12242.1|12176.5|12175.5|16845
1678202700000|2023-03-07 15:25:00|12221.4|12220.4|12219.9|12218.9|12231.6|12230.6|12209.3|12208.3|9751
1678203000000|2023-03-07 15:30:00|12221.4|12220.4|12271.4|12270.4|12282.1|12281.1|12210|12209|16320
1678203300000|2023-03-07 15:35:00|12271.3|12270.3|12268.3|12267.3|12301.4|12300.4|12261.9|12260.9|15442
1678203600000|2023-03-07 15:40:00|12268.4|12267.4|12231.4|12230.4|12270.9|12269.9|12227.1|12226.1|11431
1678203900000|2023-03-07 15:45:00|12228.3|12227.3|12252.6|12251.6|12267.3|12266.3|12222.4|12221.4|11034
1678204200000|2023-03-07 15:50:00|12252.5|12251.5|12231.4|12230.4|12255.1|12254.1|12206.1|12205.1|10592
1678204500000|2023-03-07 15:55:00|12231.6|12230.6|12197.6|12196.6|12239.9|12238.9|12195.8|12194.8|8529
1678204800000|2023-03-07 16:00:00|12198|12197|12222.6|12221.6|12224.9|12223.9|12191.6|12190.6|8190
1678205100000|2023-03-07 16:05:00|12222.8|12221.8|12222.1|12221.1|12236.6|12235.6|12212.9|12211.9|6569
1678205400000|2023-03-07 16:10:00|12221.9|12220.9|12205.9|12204.9|12241.5|12240.5|12205.6|12204.6|7793
1678205700000|2023-03-07 16:15:00|12205.8|12204.8|12213.9|12212.9|12216.5|12215.5|12197.1|12196.1|6178
1678206000000|2023-03-07 16:20:00|12214|12213|12205.6|12204.6|12217.4|12216.4|12196.9|12195.9|4458
1678206300000|2023-03-07 16:25:00|12205.8|12204.8|12198.5|12197.5|12222.5|12221.5|12196.6|12195.6|6618
1678206600000|2023-03-07 16:30:00|12198.6|12197.6|12202.1|12201.1|12211.4|12210.4|12196.1|12195.1|5384
1678206900000|2023-03-07 16:35:00|12201.6|12200.6|12209.6|12208.6|12220.9|12219.9|12199.1|12198.1|5330
1678207200000|2023-03-07 16:40:00|12209.8|12208.8|12238.4|12237.4|12239|12238|12193.9|12192.9|8741
1678207500000|2023-03-07 16:45:00|12238.3|12237.3|12241.9|12240.9|12244.8|12243.8|12225.4|12224.4|6156
1678207800000|2023-03-07 16:50:00|12241.8|12240.8|12226.5|12225.5|12249.9|12248.9|12223.4|12222.4|7416
1678208100000|2023-03-07 16:55:00|12226.4|12225.4|12209.7|12208.7|12226.7|12225.7|12204.8|12203.8|6641
1678208400000|2023-03-07 17:00:00|12209.8|12208.8|12211.2|12210.2|12220.8|12219.8|12206.8|12205.8|5069
1678208700000|2023-03-07 17:05:00|12211.3|12210.3|12218.3|12217.3|12218.7|12217.7|12204.8|12203.8|4409
1678209000000|2023-03-07 17:10:00|12218.2|12217.2|12215.4|12214.4|12232.7|12231.7|12212.7|12211.7|5836
1678209300000|2023-03-07 17:15:00|12215.5|12214.5|12248.5|12247.5|12248.8|12247.8|12212.2|12211.2|5927
1678209600000|2023-03-07 17:20:00|12248.4|12247.4|12266.2|12265.2|12290.2|12289.2|12248.4|12247.4|17345
1678209900000|2023-03-07 17:25:00|12265.7|12264.7|12266.3|12265.3|12296.2|12295.2|12264.4|12263.4|9674
1678210200000|2023-03-07 17:30:00|12265.9|12264.9|12270.2|12269.2|12273.5|12272.5|12261.4|12260.4|5148
1678210500000|2023-03-07 17:35:00|12270|12269|12264.8|12263.8|12277.7|12276.7|12253.7|12252.7|5984
1678210800000|2023-03-07 17:40:00|12265.2|12264.2|12260.7|12259.7|12266.7|12265.7|12248.5|12247.5|4888
1678211100000|2023-03-07 17:45:00|12260.4|12259.4|12271|12270|12276|12275|12257.9|12256.9|3967
1678211400000|2023-03-07 17:50:00|12270.9|12269.9|12254.2|12253.2|12281.7|12280.7|12251.7|12250.7|4844
1678211700000|2023-03-07 17:55:00|12254.3|12253.3|12245.9|12244.9|12257.8|12256.8|12242.9|12241.9|4513
1678212000000|2023-03-07 18:00:00|12246.5|12245.5|12229.8|12228.8|12249.6|12248.6|12228.6|12227.6|6998
1678212300000|2023-03-07 18:05:00|12229.6|12228.6|12222.3|12221.3|12232.3|12231.3|12213.6|12212.6|7812
1678212600000|2023-03-07 18:10:00|12222.1|12221.1|12218.6|12217.6|12227.3|12226.3|12213|12212|4633
1678212900000|2023-03-07 18:15:00|12218.5|12217.5|12218.5|12217.5|12223.4|12222.4|12212.8|12211.8|3594
1678213200000|2023-03-07 18:20:00|12218.9|12217.9|12211|12210|12221.6|12220.6|12207|12206|5056
1678213500000|2023-03-07 18:25:00|12210.9|12209.9|12218.8|12217.8|12222.4|12221.4|12206.3|12205.3|3814
1678213800000|2023-03-07 18:30:00|12218.6|12217.6|12212.8|12211.8|12231|12230|12212.1|12211.1|4918
1678214100000|2023-03-07 18:35:00|12212.6|12211.6|12202|12201|12217.8|12216.8|12201|12200|5141
1678214400000|2023-03-07 18:40:00|12202.1|12201.1|12178.3|12177.3|12203.6|12202.6|12175.9|12174.9|8264
1678214700000|2023-03-07 18:45:00|12178.4|12177.4|12160.8|12159.8|12180.5|12179.5|12156.3|12155.3|8304
1678215000000|2023-03-07 18:50:00|12160.3|12159.3|12165.5|12164.5|12174.6|12173.6|12158.3|12157.3|5731
1678215300000|2023-03-07 18:55:00|12165.4|12164.4|12170.6|12169.6|12176.5|12175.5|12163.4|12162.4|4015
1678215600000|2023-03-07 19:00:00|12170.8|12169.8|12169.5|12168.5|12185.5|12184.5|12166.6|12165.6|5510
1678215900000|2023-03-07 19:05:00|12169.4|12168.4|12177.3|12176.3|12181.6|12180.6|12168.5|12167.5|3143
1678216200000|2023-03-07 19:10:00|12177.5|12176.5|12186.1|12185.1|12189.6|12188.6|12173.8|12172.8|3591
1678216500000|2023-03-07 19:15:00|12186.3|12185.3|12184.3|12183.3|12190.3|12189.3|12176.3|12175.3|3798
1678216800000|2023-03-07 19:20:00|12184.4|12183.4|12162.4|12161.4|12187.4|12186.4|12159|12158|4640
1678217100000|2023-03-07 19:25:00|12162.5|12161.5|12158.4|12157.4|12169|12168|12157.8|12156.8|3964
1678217400000|2023-03-07 19:30:00|12158.5|12157.5|12157|12156|12166.7|12165.7|12153.5|12152.5|3940
1678217700000|2023-03-07 19:35:00|12157.2|12156.2|12152.4|12151.4|12160.7|12159.7|12152.3|12151.3|2763
1678218000000|2023-03-07 19:40:00|12152.5|12151.5|12144.7|12143.7|12159|12158|12142.3|12141.3|4504
1678218300000|2023-03-07 19:45:00|12144.5|12143.5|12143.2|12142.2|12155.9|12154.9|12141.5|12140.5|4688
1678218600000|2023-03-07 19:50:00|12142.8|12141.8|12136.5|12135.5|12143.5|12142.5|12135.9|12134.9|4073
1678218900000|2023-03-07 19:55:00|12136.4|12135.4|12133.3|12132.3|12137.4|12136.4|12129.5|12128.5|5888
1678219200000|2023-03-07 20:00:00|12133.2|12132.2|12144.7|12143.7|12154.2|12153.2|12130.7|12129.7|6814
1678219500000|2023-03-07 20:05:00|12144.5|12143.5|12145.2|12144.2|12154.2|12153.2|12143.3|12142.3|3680
1678219800000|2023-03-07 20:10:00|12145|12144|12150|12149|12157.5|12156.5|12144.9|12143.9|4857
1678220100000|2023-03-07 20:15:00|12149.9|12148.9|12163.8|12162.8|12165.5|12164.5|12149.9|12148.9|4459
1678220400000|2023-03-07 20:20:00|12163.7|12162.7|12154.4|12153.4|12163.8|12162.8|12149|12148|4419
1678220700000|2023-03-07 20:25:00|12154.5|12153.5|12140.7|12139.7|12154.5|12153.5|12136.9|12135.9|4606
1678221000000|2023-03-07 20:30:00|12140.8|12139.8|12158.2|12157.2|12163.5|12162.5|12137.3|12136.3|5663
1678221300000|2023-03-07 20:35:00|12158.3|12157.3|12164.7|12163.7|12173.4|12172.4|12153.5|12152.5|5318
1678221600000|2023-03-07 20:40:00|12163.1|12162.1|12159.7|12158.7|12169.7|12168.7|12158.7|12157.7|4635
1678221900000|2023-03-07 20:45:00|12159.8|12158.8|12157.7|12156.7|12161.8|12160.8|12149.7|12148.7|4147
1678222200000|2023-03-07 20:50:00|12157.6|12156.6|12149.8|12148.8|12161.2|12160.2|12144.6|12143.6|8618
1678222500000|2023-03-07 20:55:00|12149.7|12148.7|12154.3|12153.3|12160.7|12159.7|12145.6|12144.6|15326
1678222800000|2023-03-07 21:00:00|12154.6|12153.6|12154.1|12152.1|12162.2|12160.2|12151.9|12149.9|4838
1678223100000|2023-03-07 21:05:00|12154.6|12152.6|12160.1|12158.1|12161.7|12159.7|12154.3|12152.3|1557
1678223400000|2023-03-07 21:10:00|12160.4|12158.4|12157.9|12155.9|12161.8|12159.8|12155.4|12153.4|1358
1678223700000|2023-03-07 21:15:00|12157.8|12155.8|12158.1|12156.1|12159.7|12157.7|12156.2|12154.2|585
1678224000000|2023-03-07 21:20:00|12158.2|12156.2|12164.1|12162.1|12166.6|12164.6|12156.9|12154.9|771
1678224300000|2023-03-07 21:25:00|12164.2|12162.2|12167.6|12165.6|12170.1|12168.1|12164.2|12162.2|783
1678224600000|2023-03-07 21:30:00|12167.8|12165.8|12169.8|12167.8|12170.8|12168.8|12166.7|12164.7|498
1678224900000|2023-03-07 21:35:00|12169.9|12167.9|12169.4|12167.4|12170.2|12168.2|12167.9|12165.9|227
1678225200000|2023-03-07 21:40:00|12169.7|12167.7|12168.6|12166.6|12169.7|12167.7|12163.7|12161.7|368
1678225500000|2023-03-07 21:45:00|12169.3|12167.3|12163.1|12161.1|12172.2|12170.2|12162.9|12160.9|585
1678225800000|2023-03-07 21:50:00|12162.9|12160.9|12160.6|12158.6|12163.8|12161.8|12156.6|12154.6|413
1678226100000|2023-03-07 21:55:00|12160.4|12158.4|12162.9|12157.9|12162.9|12159.8|12155.7|12153.7|448
1678226400000|2023-03-07 22:00:00|12162.7|12157.7|12161.7|12156.7|12163.7|12158.7|12161.4|12156.4|0
1678226700000|2023-03-07 22:05:00|12161.4|12156.4|12161.3|12156.3|12162.3|12157.3|12160.3|12155.3|0
1678227000000|2023-03-07 22:10:00|12161.1|12156.1|12159.4|12154.4|12161.7|12156.7|12159.3|12154.3|0
1678227300000|2023-03-07 22:15:00|12159.5|12154.5|12159.1|12154.1|12159.8|12154.8|12159.1|12154.1|0
1678227600000|2023-03-07 22:20:00|12158.9|12153.9|12158.4|12153.4|12159.1|12154.1|12158.4|12153.4|0
1678227900000|2023-03-07 22:25:00|12158.3|12153.3|12158.6|12153.6|12158.7|12153.7|12157.5|12152.5|0
1678228200000|2023-03-07 22:30:00|12158.7|12153.7|12161.2|12156.2|12161.2|12156.2|12158.7|12153.7|0
1678228500000|2023-03-07 22:35:00|12161.1|12156.1|12160.9|12155.9|12161.1|12156.1|12160.8|12155.8|0
1678228800000|2023-03-07 22:40:00|12161|12156|12161.3|12156.3|12161.3|12156.3|12160.3|12155.3|0
1678229100000|2023-03-07 22:45:00|12161.4|12156.4|12162.7|12157.7|12164.4|12159.4|12161.2|12156.2|0
1678229400000|2023-03-07 22:50:00|12163.1|12158.1|12160.7|12155.7|12163.3|12158.3|12160.7|12155.7|0
1678229700000|2023-03-07 22:55:00|12160.6|12155.6|12161.1|12156.1|12161.8|12156.8|12160.6|12155.6|0
1678230000000|2023-03-07 23:00:00|12155.8|12153.8|12164.7|12162.7|12166.9|12164.9|12155.8|12153.8|806
1678230300000|2023-03-07 23:05:00|12164.8|12162.8|12167.9|12165.9|12170.2|12168.2|12162.7|12160.7|517
1678230600000|2023-03-07 23:10:00|12168.1|12166.1|12164.6|12162.6|12168.7|12166.7|12162.9|12160.9|220
1678230900000|2023-03-07 23:15:00|12164.7|12162.7|12160.4|12158.4|12166.4|12164.4|12158.3|12156.3|315
1678231200000|2023-03-07 23:20:00|12160.7|12158.7|12161.3|12159.3|12162.8|12160.8|12156.3|12154.3|274
1678231500000|2023-03-07 23:25:00|12161.2|12159.2|12164.4|12162.4|12166.1|12164.1|12161.1|12159.1|187
1678231800000|2023-03-07 23:30:00|12164.6|12162.6|12164.4|12162.4|12165.7|12163.7|12160.1|12158.1|197
1678232100000|2023-03-07 23:35:00|12164.6|12162.6|12163.8|12161.8|12167.6|12165.6|12163.4|12161.4|248
1678232400000|2023-03-07 23:40:00|12163.9|12161.9|12162.4|12160.4|12165.2|12163.2|12161.1|12159.1|195
1678232700000|2023-03-07 23:45:00|12162.3|12160.3|12162.9|12160.9|12165.3|12163.3|12161.8|12159.8|80
1678233000000|2023-03-07 23:50:00|12162.7|12160.7|12165.3|12163.3|12166.1|12164.1|12162.4|12160.4|120
1678233300000|2023-03-07 23:55:00|12165.4|12163.4|12162.3|12160.3|12165.6|12163.6|12161.6|12159.6|149
1678233600000|2023-03-08 00:00:00|12162.7|12160.7|12154.1|12152.1|12166.8|12164.8|12153.1|12151.1|661
1678233900000|2023-03-08 00:05:00|12153.4|12151.4|12153.1|12151.1|12160.2|12158.2|12150.9|12148.9|474
1678234200000|2023-03-08 00:10:00|12153.2|12151.2|12148.9|12146.9|12153.4|12151.4|12147.7|12145.7|438
1678234500000|2023-03-08 00:15:00|12149.1|12147.1|12149.9|12147.9|12152.6|12150.6|12137.4|12135.4|1065
1678234800000|2023-03-08 00:20:00|12149.7|12147.7|12150.6|12148.6|12153.8|12151.8|12148.4|12146.4|394
1678235100000|2023-03-08 00:25:00|12151.2|12149.2|12153.3|12151.3|12153.9|12151.9|12143.4|12141.4|478
1678235400000|2023-03-08 00:30:00|12153.4|12151.4|12151.2|12149.2|12157.3|12155.3|12150.3|12148.3|580
1678235700000|2023-03-08 00:35:00|12151.3|12149.3|12148.6|12146.6|12153.6|12151.6|12146.3|12144.3|402
1678236000000|2023-03-08 00:40:00|12148.7|12146.7|12151.9|12149.9|12153.2|12151.2|12147.9|12145.9|261
1678236300000|2023-03-08 00:45:00|12152.1|12150.1|12150.1|12148.1|12152.9|12150.9|12146.2|12144.2|407
1678236600000|2023-03-08 00:50:00|12150.2|12148.2|12149.6|12147.6|12153.9|12151.9|12149.2|12147.2|365
1678236900000|2023-03-08 00:55:00|12149.4|12147.4|12151.8|12149.8|12153.6|12151.6|12148.8|12146.8|337
1678237200000|2023-03-08 01:00:00|12151.9|12149.9|12149.1|12147.1|12156.3|12154.3|12147.7|12145.7|423
1678237500000|2023-03-08 01:05:00|12149.2|12147.2|12147.6|12145.6|12151.7|12149.7|12146.6|12144.6|357
1678237800000|2023-03-08 01:10:00|12147.7|12145.7|12155.1|12153.1|12155.6|12153.6|12147.3|12145.3|347
1678238100000|2023-03-08 01:15:00|12154.8|12152.8|12162.1|12160.1|12165.7|12163.7|12154.7|12152.7|685
1678238400000|2023-03-08 01:20:00|12161.9|12159.9|12163.8|12161.8|12166.8|12164.8|12160.7|12158.7|353
1678238700000|2023-03-08 01:25:00|12163.6|12161.6|12161.2|12159.2|12164.8|12162.8|12158.3|12156.3|273
1678239000000|2023-03-08 01:30:00|12161.3|12159.3|12168.4|12166.4|12169.6|12167.6|12160.4|12158.4|419
1678239300000|2023-03-08 01:35:00|12168.3|12166.3|12158.8|12156.8|12168.3|12166.3|12158.7|12156.7|488
1678239600000|2023-03-08 01:40:00|12158.9|12156.9|12162.9|12160.9|12166.1|12164.1|12156.4|12154.4|440
1678239900000|2023-03-08 01:45:00|12163.1|12161.1|12158.3|12156.3|12167.2|12165.2|12157.6|12155.6|466
1678240200000|2023-03-08 01:50:00|12158.2|12156.2|12160.2|12158.2|12161.3|12159.3|12153.2|12151.2|562
1678240500000|2023-03-08 01:55:00|12160.7|12158.7|12155.8|12153.8|12163.1|12161.1|12155.8|12153.8|279
1678240800000|2023-03-08 02:00:00|12155.6|12153.6|12159.4|12157.4|12161.1|12159.1|12154.7|12152.7|285
1678241100000|2023-03-08 02:05:00|12159.7|12157.7|12161.3|12159.3|12162.7|12160.7|12158.8|12156.8|165
1678241400000|2023-03-08 02:10:00|12161.2|12159.2|12159.8|12157.8|12161.9|12159.9|12158.1|12156.1|121
1678241700000|2023-03-08 02:15:00|12159.6|12157.6|12150.3|12148.3|12160.6|12158.6|12149.4|12147.4|370
1678242000000|2023-03-08 02:20:00|12150.2|12148.2|12153.8|12151.8|12154.1|12152.1|12148.6|12146.6|499
1678242300000|2023-03-08 02:25:00|12153.9|12151.9|12151.1|12149.1|12156.4|12154.4|12149.8|12147.8|413
1678242600000|2023-03-08 02:30:00|12150.7|12148.7|12143.8|12141.8|12150.7|12148.7|12142.3|12140.3|577
1678242900000|2023-03-08 02:35:00|12143.9|12141.9|12148.8|12146.8|12152.9|12150.9|12142.8|12140.8|636
1678243200000|2023-03-08 02:40:00|12148.4|12146.4|12143.6|12141.6|12150.3|12148.3|12142.6|12140.6|408
1678243500000|2023-03-08 02:45:00|12143.7|12141.7|12136.6|12134.6|12145.4|12143.4|12135.1|12133.1|1017
1678243800000|2023-03-08 02:50:00|12136.7|12134.7|12133.1|12131.1|12139.3|12137.3|12131.1|12129.1|759
1678244100000|2023-03-08 02:55:00|12133.2|12131.2|12132.7|12130.7|12135.7|12133.7|12125.1|12123.1|1457
1678244400000|2023-03-08 03:00:00|12132.8|12130.8|12135.1|12133.1|12139.2|12137.2|12131.3|12129.3|553
1678244700000|2023-03-08 03:05:00|12134.9|12132.9|12141.6|12139.6|12142.9|12140.9|12134.9|12132.9|540
1678245000000|2023-03-08 03:10:00|12141.3|12139.3|12140.3|12138.3|12143.3|12141.3|12138.2|12136.2|340
1678245300000|2023-03-08 03:15:00|12140.8|12138.8|12136.7|12134.7|12141.4|12139.4|12136.1|12134.1|268
1678245600000|2023-03-08 03:20:00|12136.6|12134.6|12136.3|12134.3|12139.3|12137.3|12132.4|12130.4|426
1678245900000|2023-03-08 03:25:00|12136.6|12134.6|12132.7|12130.7|12139.1|12137.1|12132.3|12130.3|294
1678246200000|2023-03-08 03:30:00|12132.8|12130.8|12135.3|12133.3|12136.6|12134.6|12131.7|12129.7|212
1678246500000|2023-03-08 03:35:00|12135.4|12133.4|12134.8|12132.8|12136.2|12134.2|12133.1|12131.1|214
1678246800000|2023-03-08 03:40:00|12134.1|12132.1|12133.8|12131.8|12135.8|12133.8|12133.1|12131.1|244
1678247100000|2023-03-08 03:45:00|12133.7|12131.7|12135.2|12133.2|12139.3|12137.3|12133.3|12131.3|343
1678247400000|2023-03-08 03:50:00|12135.1|12133.1|12134.8|12132.8|12137.4|12135.4|12133.6|12131.6|255
1678247700000|2023-03-08 03:55:00|12134.9|12132.9|12131.3|12129.3|12136.3|12134.3|12129.3|12127.3|435
1678248000000|2023-03-08 04:00:00|12131.8|12129.8|12138.6|12136.6|12138.7|12136.7|12131.8|12129.8|463
1678248300000|2023-03-08 04:05:00|12138.4|12136.4|12139.3|12137.3|12140.6|12138.6|12135.9|12133.9|248
1678248600000|2023-03-08 04:10:00|12139.1|12137.1|12137.1|12135.1|12139.6|12137.6|12135.2|12133.2|194
1678248900000|2023-03-08 04:15:00|12136.9|12134.9|12136.3|12134.3|12140.8|12138.8|12136.2|12134.2|218
1678249200000|2023-03-08 04:20:00|12136.6|12134.6|12137.4|12135.4|12140.1|12138.1|12136.6|12134.6|147
1678249500000|2023-03-08 04:25:00|12137.6|12135.6|12139.8|12137.8|12140.1|12138.1|12137.1|12135.1|109
1678249800000|2023-03-08 04:30:00|12139.7|12137.7|12140.7|12138.7|12142.1|12140.1|12138.3|12136.3|249
1678250100000|2023-03-08 04:35:00|12140.8|12138.8|12144.8|12142.8|12145.2|12143.2|12140.2|12138.2|330
1678250400000|2023-03-08 04:40:00|12144.9|12142.9|12145.6|12143.6|12147.3|12145.3|12144.1|12142.1|298
1678250700000|2023-03-08 04:45:00|12145.9|12143.9|12154.4|12152.4|12154.4|12152.4|12144.1|12142.1|941
1678251000000|2023-03-08 04:50:00|12154.3|12152.3|12148.6|12146.6|12154.6|12152.6|12148.6|12146.6|463
1678251300000|2023-03-08 04:55:00|12148.4|12146.4|12147.9|12145.9|12150.7|12148.7|12147.9|12145.9|174
1678251600000|2023-03-08 05:00:00|12148.6|12146.6|12153.9|12151.9|12155.7|12153.7|12147.9|12145.9|460
1678251900000|2023-03-08 05:05:00|12154.1|12152.1|12153.6|12151.6|12155.1|12153.1|12149.9|12147.9|247
1678252200000|2023-03-08 05:10:00|12153.7|12151.7|12153.2|12151.2|12155.1|12153.1|12151.2|12149.2|241
1678252500000|2023-03-08 05:15:00|12153.1|12151.1|12152.9|12150.9|12158.8|12156.8|12151.2|12149.2|438
1678252800000|2023-03-08 05:20:00|12152.8|12150.8|12150.2|12148.2|12153.7|12151.7|12149.3|12147.3|169
1678253100000|2023-03-08 05:25:00|12150.1|12148.1|12153.8|12151.8|12154.7|12152.7|12150.1|12148.1|150
1678253400000|2023-03-08 05:30:00|12153.9|12151.9|12154.3|12152.3|12156.2|12154.2|12150.7|12148.7|248
1678253700000|2023-03-08 05:35:00|12154.4|12152.4|12151.8|12149.8|12155.6|12153.6|12151.7|12149.7|175
1678254000000|2023-03-08 05:40:00|12152.4|12150.4|12149.3|12147.3|12153.7|12151.7|12148.6|12146.6|279
1678254300000|2023-03-08 05:45:00|12149.4|12147.4|12147.3|12145.3|12151.3|12149.3|12146.3|12144.3|342
1678254600000|2023-03-08 05:50:00|12147.2|12145.2|12146.4|12144.4|12149.1|12147.1|12143.8|12141.8|351
1678254900000|2023-03-08 05:55:00|12146.6|12144.6|12143.1|12141.1|12150.1|12148.1|12142.7|12140.7|416
1678255200000|2023-03-08 06:00:00|12142.9|12140.9|12146.8|12144.8|12148.1|12146.1|12138.9|12136.9|747
1678255500000|2023-03-08 06:05:00|12146.7|12144.7|12148.6|12146.6|12149.8|12147.8|12145.8|12143.8|374
1678255800000|2023-03-08 06:10:00|12148.4|12146.4|12145.1|12143.1|12148.6|12146.6|12142.2|12140.2|265
1678256100000|2023-03-08 06:15:00|12145.2|12143.2|12140.7|12138.7|12145.9|12143.9|12139.4|12137.4|177
1678256400000|2023-03-08 06:20:00|12140.6|12138.6|12135.8|12133.8|12140.8|12138.8|12135.1|12133.1|377
1678256700000|2023-03-08 06:25:00|12135.3|12133.3|12138.8|12136.8|12140.2|12138.2|12134.6|12132.6|253
1678257000000|2023-03-08 06:30:00|12138.9|12136.9|12142.3|12140.3|12143.7|12141.7|12137.6|12135.6|285
1678257300000|2023-03-08 06:35:00|12143.1|12141.1|12147.2|12145.2|12147.9|12145.9|12143.1|12141.1|339
1678257600000|2023-03-08 06:40:00|12147.1|12145.1|12145.9|12143.9|12150.3|12148.3|12142.6|12140.6|334
1678257900000|2023-03-08 06:45:00|12146.1|12144.1|12146.6|12144.6|12147.4|12145.4|12144.1|12142.1|215
1678258200000|2023-03-08 06:50:00|12146.7|12144.7|12146.7|12144.7|12148.3|12146.3|12144.4|12142.4|136
1678258500000|2023-03-08 06:55:00|12146.9|12144.9|12153.1|12151.1|12154.4|12152.4|12146.8|12144.8|380
1678258800000|2023-03-08 07:00:00|12152.9|12150.9|12153.3|12151.3|12156.6|12154.6|12150.9|12148.9|518
1678259100000|2023-03-08 07:05:00|12153.4|12151.4|12147.4|12145.4|12153.4|12151.4|12146.4|12144.4|379
1678259400000|2023-03-08 07:10:00|12147.3|12145.3|12144.6|12142.6|12148.6|12146.6|12143.1|12141.1|517
1678259700000|2023-03-08 07:15:00|12144.7|12142.7|12149.2|12147.2|12151.1|12149.1|12142.1|12140.1|392
1678260000000|2023-03-08 07:20:00|12149.3|12147.3|12147.6|12145.6|12149.6|12147.6|12145.7|12143.7|215
1678260300000|2023-03-08 07:25:00|12147.7|12145.7|12150.1|12148.1|12151.6|12149.6|12147.2|12145.2|266
1678260600000|2023-03-08 07:30:00|12149.9|12147.9|12142.4|12140.4|12150.2|12148.2|12140.1|12138.1|453
1678260900000|2023-03-08 07:35:00|12142.3|12140.3|12151.6|12149.6|12153.2|12151.2|12141.9|12139.9|378
1678261200000|2023-03-08 07:40:00|12151.4|12149.4|12142.6|12140.6|12151.8|12149.8|12141.6|12139.6|361
1678261500000|2023-03-08 07:45:00|12142.7|12140.7|12140.6|12138.6|12143.1|12141.1|12139.3|12137.3|310
1678261800000|2023-03-08 07:50:00|12140.3|12138.3|12146.4|12144.4|12146.6|12144.6|12139.2|12137.2|180
1678262100000|2023-03-08 07:55:00|12146.6|12144.6|12140.7|12138.7|12146.6|12144.6|12139.3|12137.3|207
1678262400000|2023-03-08 08:00:00|12139.3|12137.3|12148.9|12146.9|12154.1|12152.1|12139.3|12137.3|999
1678262700000|2023-03-08 08:05:00|12149.1|12147.1|12167.9|12165.9|12168.2|12166.2|12144.6|12142.6|1464
1678263000000|2023-03-08 08:10:00|12168.1|12166.1|12158.2|12156.2|12171.1|12169.1|12154.1|12152.1|1403
1678263300000|2023-03-08 08:15:00|12158.1|12156.1|12151.8|12149.8|12162.4|12160.4|12148.6|12146.6|1160
1678263600000|2023-03-08 08:20:00|12152.1|12150.1|12159.6|12157.6|12165.7|12163.7|12148.2|12146.2|997
1678263900000|2023-03-08 08:25:00|12159.4|12157.4|12163.2|12161.2|12164.6|12162.6|12151.1|12149.1|872
1678264200000|2023-03-08 08:30:00|12163.1|12161.1|12172.1|12170.1|12173.7|12171.7|12161.9|12159.9|959
1678264500000|2023-03-08 08:35:00|12171.9|12169.9|12170.8|12168.8|12176.3|12174.3|12167.7|12165.7|884
1678264800000|2023-03-08 08:40:00|12170.9|12168.9|12173.6|12171.6|12174.3|12172.3|12167.1|12165.1|503
1678265100000|2023-03-08 08:45:00|12173.8|12171.8|12174.7|12172.7|12177.1|12175.1|12169.4|12167.4|738
1678265400000|2023-03-08 08:50:00|12174.6|12172.6|12169.8|12167.8|12175.6|12173.6|12168.8|12166.8|609
1678265700000|2023-03-08 08:55:00|12169.7|12167.7|12169.7|12167.7|12173.6|12171.6|12167.1|12165.1|613
1678266000000|2023-03-08 09:00:00|12169.8|12167.8|12171.8|12169.8|12180.1|12178.1|12167.7|12165.7|1159
1678266300000|2023-03-08 09:05:00|12171.6|12169.6|12164.8|12162.8|12173.3|12171.3|12158.4|12156.4|1025
1678266600000|2023-03-08 09:10:00|12164.7|12162.7|12158.7|12156.7|12165.2|12163.2|12155.1|12153.1|697
1678266900000|2023-03-08 09:15:00|12158.8|12156.8|12155.9|12153.9|12162.8|12160.8|12154.1|12152.1|404
1678267200000|2023-03-08 09:20:00|12156.1|12154.1|12152.8|12150.8|12157.1|12155.1|12145.3|12143.3|883
1678267500000|2023-03-08 09:25:00|12152.3|12150.3|12157.3|12155.3|12158.8|12156.8|12151.3|12149.3|497
1678267800000|2023-03-08 09:30:00|12157.8|12155.8|12158.9|12156.9|12161.2|12159.2|12155.6|12153.6|447
1678268100000|2023-03-08 09:35:00|12158.6|12156.6|12163.4|12161.4|12165.7|12163.7|12156.1|12154.1|540
1678268400000|2023-03-08 09:40:00|12163.3|12161.3|12161.1|12159.1|12165.6|12163.6|12158.8|12156.8|304
1678268700000|2023-03-08 09:45:00|12161.2|12159.2|12161.4|12159.4|12162.6|12160.6|12159.1|12157.1|205
1678269000000|2023-03-08 09:50:00|12161.3|12159.3|12158.7|12156.7|12161.8|12159.8|12155.1|12153.1|337
1678269300000|2023-03-08 09:55:00|12158.8|12156.8|12169.3|12167.3|12171.3|12169.3|12157.8|12155.8|764
1678269600000|2023-03-08 10:00:00|12169.4|12167.4|12167.2|12165.2|12172.3|12170.3|12166.6|12164.6|347
1678269900000|2023-03-08 10:05:00|12167.4|12165.4|12163.1|12161.1|12168.6|12166.6|12159.7|12157.7|516
1678270200000|2023-03-08 10:10:00|12163.2|12161.2|12163.4|12161.4|12167.6|12165.6|12161.2|12159.2|364
1678270500000|2023-03-08 10:15:00|12163.3|12161.3|12162.8|12160.8|12166.8|12164.8|12161.4|12159.4|243
1678270800000|2023-03-08 10:20:00|12162.7|12160.7|12165.6|12163.6|12166.4|12164.4|12158.3|12156.3|301
1678271100000|2023-03-08 10:25:00|12165.4|12163.4|12163.9|12161.9|12165.6|12163.6|12159.6|12157.6|260
1678271400000|2023-03-08 10:30:00|12164.1|12162.1|12169.9|12167.9|12173.1|12171.1|12163.1|12161.1|567
1678271700000|2023-03-08 10:35:00|12169.8|12167.8|12170.4|12168.4|12174.7|12172.7|12167.1|12165.1|567
1678272000000|2023-03-08 10:40:00|12170.6|12168.6|12174.1|12172.1|12175.3|12173.3|12166.9|12164.9|438
1678272300000|2023-03-08 10:45:00|12173.9|12171.9|12174.3|12172.3|12175.6|12173.6|12170.9|12168.9|339
1678272600000|2023-03-08 10:50:00|12174.2|12172.2|12181.6|12179.6|12185.3|12183.3|12172.7|12170.7|1136
1678272900000|2023-03-08 10:55:00|12181.7|12179.7|12182.3|12180.3|12185.1|12183.1|12180.3|12178.3|526
1678273200000|2023-03-08 11:00:00|12182.4|12180.4|12185.8|12183.8|12187.6|12185.6|12180.8|12178.8|1040
1678273500000|2023-03-08 11:05:00|12185.9|12183.9|12192.6|12190.6|12193.1|12191.1|12183.6|12181.6|945
1678273800000|2023-03-08 11:10:00|12192.7|12190.7|12196.9|12194.9|12202.4|12200.4|12192.7|12190.7|1995
1678274100000|2023-03-08 11:15:00|12196.8|12194.8|12191.1|12189.1|12202.1|12200.1|12189.9|12187.9|989
1678274400000|2023-03-08 11:20:00|12191.9|12189.9|12196.1|12194.1|12196.8|12194.8|12191.3|12189.3|594
1678274700000|2023-03-08 11:25:00|12196.3|12194.3|12192.9|12190.9|12197.2|12195.2|12190.1|12188.1|463
1678275000000|2023-03-08 11:30:00|12192.8|12190.8|12185.1|12183.1|12194.1|12192.1|12184.1|12182.1|857
1678275300000|2023-03-08 11:35:00|12185.2|12183.2|12185.3|12183.3|12186.6|12184.6|12181.3|12179.3|630
1678275600000|2023-03-08 11:40:00|12185.4|12183.4|12182.2|12180.2|12186.6|12184.6|12182.2|12180.2|402
1678275900000|2023-03-08 11:45:00|12182.4|12180.4|12179.8|12177.8|12185.1|12183.1|12179.1|12177.1|682
1678276200000|2023-03-08 11:50:00|12180.1|12178.1|12183.1|12181.1|12183.3|12181.3|12179.7|12177.7|239
1678276500000|2023-03-08 11:55:00|12183.3|12181.3|12176.3|12174.3|12183.8|12181.8|12175.4|12173.4|558
1678276800000|2023-03-08 12:00:00|12176.4|12174.4|12177.1|12175.1|12181.7|12179.7|12171.1|12169.1|1040
1678277100000|2023-03-08 12:05:00|12176.9|12174.9|12179.1|12177.1|12181.4|12179.4|12176.9|12174.9|477
1678277400000|2023-03-08 12:10:00|12178.9|12176.9|12173.1|12171.1|12181.9|12179.9|12172.7|12170.7|662
1678277700000|2023-03-08 12:15:00|12172.9|12170.9|12177.6|12175.6|12177.8|12175.8|12169.3|12167.3|704
1678278000000|2023-03-08 12:20:00|12177.4|12175.4|12148.4|12146.4|12177.6|12175.6|12148.3|12146.3|1836
1678278300000|2023-03-08 12:25:00|12148.3|12146.3|12158.4|12156.4|12163.6|12161.6|12148.3|12146.3|1581
1678278600000|2023-03-08 12:30:00|12158.6|12156.6|12157.9|12155.9|12160.7|12158.7|12152.8|12150.8|682
1678278900000|2023-03-08 12:35:00|12157.8|12155.8|12144.8|12142.8|12160.1|12158.1|12138.6|12136.6|1846
1678279200000|2023-03-08 12:40:00|12144.1|12142.1|12138.8|12136.8|12145.7|12143.7|12137.8|12135.8|1318
1678279500000|2023-03-08 12:45:00|12138.7|12136.7|12143.6|12141.6|12147.6|12145.6|12138.6|12136.6|703
1678279800000|2023-03-08 12:50:00|12143.4|12141.4|12148.7|12146.7|12151.4|12149.4|12142.9|12140.9|556
1678280100000|2023-03-08 12:55:00|12148.8|12146.8|12154.8|12152.8|12156.1|12154.1|12147.1|12145.1|681
1678280400000|2023-03-08 13:00:00|12153.8|12151.8|12158.1|12156.1|12160.2|12158.2|12153.2|12151.2|913
1678280700000|2023-03-08 13:05:00|12158.2|12156.2|12173.4|12171.4|12179.2|12177.2|12157.6|12155.6|2280
1678281000000|2023-03-08 13:10:00|12173.3|12171.3|12155.8|12153.8|12174.4|12172.4|12152.6|12150.6|2231
1678281300000|2023-03-08 13:15:00|12155.7|12153.7|12144.9|12142.9|12163.6|12161.6|12131.7|12129.7|4258
1678281600000|2023-03-08 13:20:00|12144.8|12142.8|12166.6|12164.6|12170.8|12168.8|12137.9|12135.9|2911
1678281900000|2023-03-08 13:25:00|12166.8|12164.8|12163.4|12161.4|12171.1|12169.1|12160.2|12158.2|1372
1678282200000|2023-03-08 13:30:00|12163.3|12161.3|12174.9|12172.9|12175.6|12173.6|12162.7|12160.7|1752
1678282500000|2023-03-08 13:35:00|12175.1|12173.1|12166.1|12164.1|12175.1|12173.1|12163.3|12161.3|2361
1678282800000|2023-03-08 13:40:00|12166.2|12164.2|12175.3|12173.3|12181.3|12179.3|12165.1|12163.1|2047
1678283100000|2023-03-08 13:45:00|12175.7|12173.7|12162.3|12160.3|12176.8|12174.8|12157.8|12155.8|1813
1678283400000|2023-03-08 13:50:00|12162.2|12160.2|12159.2|12157.2|12164.6|12162.6|12154.1|12152.1|1515
1678283700000|2023-03-08 13:55:00|12158.9|12156.9|12163.8|12161.8|12168.7|12166.7|12156.8|12154.8|1183
1678284000000|2023-03-08 14:00:00|12163.7|12161.7|12171.2|12169.2|12172.9|12170.9|12160.8|12158.8|1383
1678284300000|2023-03-08 14:05:00|12171.1|12169.1|12160.1|12158.1|12172.6|12170.6|12159.2|12157.2|991
1678284600000|2023-03-08 14:10:00|12160.2|12158.2|12163.8|12161.8|12165.6|12163.6|12157.3|12155.3|963
1678284900000|2023-03-08 14:15:00|12163.9|12161.9|12175.6|12173.6|12176.2|12174.2|12163.7|12161.7|1181
1678285200000|2023-03-08 14:20:00|12175.7|12173.7|12171.6|12169.6|12177.6|12175.6|12166.1|12164.1|1251
1678285500000|2023-03-08 14:25:00|12171.4|12169.4|12170.9|12168.9|12173.4|12171.4|12162.3|12160.3|2117
1678285800000|2023-03-08 14:30:00|12170.4|12169.4|12164.3|12163.3|12201.2|12200.2|12164.2|12163.2|15184
1678286100000|2023-03-08 14:35:00|12164.4|12163.4|12164.8|12163.8|12169.3|12168.3|12154.8|12153.8|9687
1678286400000|2023-03-08 14:40:00|12166.1|12165.1|12142.9|12141.9|12174.2|12173.2|12142.1|12141.1|10127
1678286700000|2023-03-08 14:45:00|12143.6|12142.6|12146.8|12145.8|12159.1|12158.1|12140.6|12139.6|7639
1678287000000|2023-03-08 14:50:00|12148.2|12147.2|12147.5|12146.5|12160.4|12159.4|12142.6|12141.6|5996
1678287300000|2023-03-08 14:55:00|12147.2|12146.2|12164.9|12163.9|12174.4|12173.4|12145.5|12144.5|6036
1678287600000|2023-03-08 15:00:00|12165|12164|12137.5|12136.5|12169.5|12168.5|12096.2|12095.2|27494
1678287900000|2023-03-08 15:05:00|12137.2|12136.2|12154.4|12153.4|12161.9|12160.9|12125.2|12124.2|11050
1678288200000|2023-03-08 15:10:00|12154.5|12153.5|12156|12155|12184.6|12183.6|12150.1|12149.1|13596
1678288500000|2023-03-08 15:15:00|12156.2|12155.2|12143|12142|12160|12159|12133.7|12132.7|8915
1678288800000|2023-03-08 15:20:00|12143.4|12142.4|12187.6|12186.6|12193.9|12192.9|12121.4|12120.4|15170
1678289100000|2023-03-08 15:25:00|12187.4|12186.4|12174.5|12173.5|12188.9|12187.9|12164.9|12163.9|8755
1678289400000|2023-03-08 15:30:00|12174.4|12173.4|12204.5|12203.5|12209.5|12208.5|12164.5|12163.5|12130
1678289700000|2023-03-08 15:35:00|12204.4|12203.4|12196.9|12195.9|12211|12210|12191.9|12190.9|9019
1678290000000|2023-03-08 15:40:00|12197|12196|12187.9|12186.9|12202.1|12201.1|12183.6|12182.6|6848
1678290300000|2023-03-08 15:45:00|12188|12187|12165|12164|12194.1|12193.1|12162.6|12161.6|6673
1678290600000|2023-03-08 15:50:00|12164.9|12163.9|12176.1|12175.1|12179.8|12178.8|12158.1|12157.1|6028
1678290900000|2023-03-08 15:55:00|12176|12175|12178.3|12177.3|12184.4|12183.4|12169.4|12168.4|4732
1678291200000|2023-03-08 16:00:00|12178.1|12177.1|12187.9|12186.9|12195.1|12194.1|12172.6|12171.6|5088
1678291500000|2023-03-08 16:05:00|12188.9|12187.9|12210.3|12209.3|12220.4|12219.4|12188.5|12187.5|8543
1678291800000|2023-03-08 16:10:00|12210|12209|12208.4|12207.4|12218|12217|12199|12198|5164
1678292100000|2023-03-08 16:15:00|12208.5|12207.5|12200.1|12199.1|12215.5|12214.5|12198.3|12197.3|4220
1678292400000|2023-03-08 16:20:00|12201|12200|12198.8|12197.8|12209.4|12208.4|12197.3|12196.3|4663
1678292700000|2023-03-08 16:25:00|12198.9|12197.9|12187.4|12186.4|12206.4|12205.4|12183.9|12182.9|4848
1678293000000|2023-03-08 16:30:00|12187.1|12186.1|12166.3|12165.3|12189.6|12188.6|12163.4|12162.4|6428
1678293300000|2023-03-08 16:35:00|12165.5|12164.5|12180.5|12179.5|12180.8|12179.8|12151|12150|8258
1678293600000|2023-03-08 16:40:00|12180.9|12179.9|12204.2|12203.2|12205.9|12204.9|12180.9|12179.9|7024
1678293900000|2023-03-08 16:45:00|12204.1|12203.1|12233|12232|12238.2|12237.2|12203.2|12202.2|10483
1678294200000|2023-03-08 16:50:00|12233.1|12232.1|12233.7|12232.7|12242.1|12241.1|12228.4|12227.4|7094
1678294500000|2023-03-08 16:55:00|12233.5|12232.5|12232.5|12231.5|12237.5|12236.5|12226.1|12225.1|5993
1678294800000|2023-03-08 17:00:00|12232.7|12231.7|12222.7|12221.7|12239.6|12238.6|12221.4|12220.4|5719
1678295100000|2023-03-08 17:05:00|12222.9|12221.9|12204|12203|12226.6|12225.6|12201.4|12200.4|6547
1678295400000|2023-03-08 17:10:00|12204.1|12203.1|12191.6|12190.6|12207.9|12206.9|12185.7|12184.7|5687
1678295700000|2023-03-08 17:15:00|12191.7|12190.7|12198.9|12197.9|12202.9|12201.9|12187|12186|5853
1678296000000|2023-03-08 17:20:00|12199.5|12198.5|12196.7|12195.7|12200.7|12199.7|12191.9|12190.9|3773
1678296300000|2023-03-08 17:25:00|12196.5|12195.5|12180|12179|12198.2|12197.2|12177.1|12176.1|3877
1678296600000|2023-03-08 17:30:00|12180.1|12179.1|12168.2|12167.2|12180.7|12179.7|12148.9|12147.9|8515
1678296900000|2023-03-08 17:35:00|12168.7|12167.7|12184.4|12183.4|12188.5|12187.5|12164.2|12163.2|5565
1678297200000|2023-03-08 17:40:00|12184.5|12183.5|12192.7|12191.7|12195.4|12194.4|12182.7|12181.7|4422
1678297500000|2023-03-08 17:45:00|12192.6|12191.6|12193.5|12192.5|12196.5|12195.5|12182.7|12181.7|3813
1678297800000|2023-03-08 17:50:00|12193.1|12192.1|12184|12183|12195.7|12194.7|12177.4|12176.4|3098
1678298100000|2023-03-08 17:55:00|12183.9|12182.9|12180|12179|12184.9|12183.9|12168.5|12167.5|3652
1678298400000|2023-03-08 18:00:00|12179.5|12178.5|12161|12160|12187|12186|12154.7|12153.7|8413
1678298700000|2023-03-08 18:05:00|12161.1|12160.1|12159|12158|12174|12173|12158.1|12157.1|4202
1678299000000|2023-03-08 18:10:00|12159.1|12158.1|12158.3|12157.3|12169.2|12168.2|12149.2|12148.2|5596
1678299300000|2023-03-08 18:15:00|12158.2|12157.2|12152.7|12151.7|12164.1|12163.1|12144.2|12143.2|5480
1678299600000|2023-03-08 18:20:00|12152.8|12151.8|12161.3|12160.3|12165.7|12164.7|12146.8|12145.8|3847
1678299900000|2023-03-08 18:25:00|12162|12161|12143.3|12142.3|12162|12161|12139.2|12138.2|5319
1678300200000|2023-03-08 18:30:00|12143.2|12142.2|12146|12145|12150.7|12149.7|12134.7|12133.7|4692
1678300500000|2023-03-08 18:35:00|12145.2|12144.2|12137.7|12136.7|12148.3|12147.3|12136.3|12135.3|3512
1678300800000|2023-03-08 18:40:00|12137.6|12136.6|12137.1|12136.1|12140.1|12139.1|12129.5|12128.5|4484
1678301100000|2023-03-08 18:45:00|12136.8|12135.8|12135|12134|12141.5|12140.5|12133.3|12132.3|2813
1678301400000|2023-03-08 18:50:00|12134.8|12133.8|12150.3|12149.3|12150.8|12149.8|12129.1|12128.1|5425
1678301700000|2023-03-08 18:55:00|12150.2|12149.2|12142.7|12141.7|12153.5|12152.5|12133.1|12132.1|5368
1678302000000|2023-03-08 19:00:00|12142.6|12141.6|12145.5|12144.5|12154.2|12153.2|12140.2|12139.2|4042
1678302300000|2023-03-08 19:05:00|12145.3|12144.3|12159.3|12158.3|12160.8|12159.8|12138.5|12137.5|4189
1678302600000|2023-03-08 19:10:00|12159.2|12158.2|12161.5|12160.5|12174.7|12173.7|12158.8|12157.8|6106
1678302900000|2023-03-08 19:15:00|12161.7|12160.7|12165.2|12164.2|12169.5|12168.5|12157.7|12156.7|3931
1678303200000|2023-03-08 19:20:00|12165.9|12164.9|12169.8|12168.8|12177.9|12176.9|12164.1|12163.1|3259
1678303500000|2023-03-08 19:25:00|12170.5|12169.5|12183.4|12182.4|12185.6|12184.6|12169|12168|4594
1678303800000|2023-03-08 19:30:00|12183.3|12182.3|12177.9|12176.9|12186|12185|12173.6|12172.6|4345
1678304100000|2023-03-08 19:35:00|12177.8|12176.8|12187.5|12186.5|12195.1|12194.1|12174.4|12173.4|4542
1678304400000|2023-03-08 19:40:00|12186|12185|12177.6|12176.6|12193|12192|12175|12174|3455
1678304700000|2023-03-08 19:45:00|12177.9|12176.9|12177.4|12176.4|12181.5|12180.5|12172.9|12171.9|2891
1678305000000|2023-03-08 19:50:00|12177.3|12176.3|12174.8|12173.8|12177.3|12176.3|12166.5|12165.5|3779
1678305300000|2023-03-08 19:55:00|12175.4|12174.4|12167.1|12166.1|12175.4|12174.4|12164.3|12163.3|2769
1678305600000|2023-03-08 20:00:00|12167.4|12166.4|12162.5|12161.5|12175.6|12174.6|12161.9|12160.9|3819
1678305900000|2023-03-08 20:05:00|12162.6|12161.6|12158.8|12157.8|12162.6|12161.6|12148.4|12147.4|4427
1678306200000|2023-03-08 20:10:00|12158.9|12157.9|12154|12153|12159.1|12158.1|12150.4|12149.4|2170
1678306500000|2023-03-08 20:15:00|12153.9|12152.9|12150.6|12149.6|12155.4|12154.4|12146.3|12145.3|2627
1678306800000|2023-03-08 20:20:00|12150.8|12149.8|12148.5|12147.5|12159.9|12158.9|12148|12147|3485
1678307100000|2023-03-08 20:25:00|12148.4|12147.4|12157.4|12156.4|12158.3|12157.3|12146.3|12145.3|3692
1678307400000|2023-03-08 20:30:00|12157.3|12156.3|12165.3|12164.3|12166.9|12165.9|12155.5|12154.5|4466
1678307700000|2023-03-08 20:35:00|12165.9|12164.9|12190.1|12189.1|12194.3|12193.3|12163.5|12162.5|7032
1678308000000|2023-03-08 20:40:00|12190.3|12189.3|12214.1|12213.1|12216.2|12215.2|12189.5|12188.5|7398
1678308300000|2023-03-08 20:45:00|12214|12213|12220|12219|12232.9|12231.9|12212.9|12211.9|8765
1678308600000|2023-03-08 20:50:00|12220.6|12219.6|12212.1|12211.1|12223.9|12222.9|12210|12209|6556
1678308900000|2023-03-08 20:55:00|12212.2|12211.2|12218.2|12217.2|12219.2|12218.2|12207.2|12206.2|13571
1678309200000|2023-03-08 21:00:00|12217.1|12216.1|12213.3|12211.3|12218.5|12216.5|12210.8|12208.8|4823
1678309500000|2023-03-08 21:05:00|12213|12211|12212.1|12210.1|12213.3|12211.3|12209.6|12207.6|1995
1678309800000|2023-03-08 21:10:00|12212|12210|12213.3|12211.3|12214.7|12212.7|12210.5|12208.5|1783
1678310100000|2023-03-08 21:15:00|12213.5|12211.5|12217|12215|12217.1|12215.1|12212.8|12210.8|802
1678310400000|2023-03-08 21:20:00|12216.8|12214.8|12219.6|12217.6|12220.2|12218.2|12216.3|12214.3|596
1678310700000|2023-03-08 21:25:00|12219.5|12217.5|12218.8|12216.8|12219.7|12217.7|12217.2|12215.2|570
1678311000000|2023-03-08 21:30:00|12218.7|12216.7|12217.8|12215.8|12219.1|12217.1|12216.5|12214.5|740
1678311300000|2023-03-08 21:35:00|12217.7|12215.7|12219.5|12217.5|12220.6|12218.6|12217.3|12215.3|542
1678311600000|2023-03-08 21:40:00|12219.3|12217.3|12219.7|12217.7|12222.1|12220.1|12218.6|12216.6|441
1678311900000|2023-03-08 21:45:00|12219.5|12217.5|12222|12220|12222.5|12220.5|12219.1|12217.1|458
1678312200000|2023-03-08 21:50:00|12221.8|12219.8|12223.7|12221.7|12225.2|12223.2|12221.1|12219.1|553
1678312500000|2023-03-08 21:55:00|12223.6|12221.6|12225.5|12220.5|12225.5|12222.2|12222.3|12220.1|446
1678312800000|2023-03-08 22:00:00|12225.3|12220.3|12223.4|12218.4|12225.3|12220.3|12223.3|12218.3|0
1678313100000|2023-03-08 22:05:00|12223.7|12218.7|12223.9|12218.9|12224.4|12219.4|12223.7|12218.7|0
1678313400000|2023-03-08 22:10:00|12223.8|12218.8|12224|12219|12224.5|12219.5|12223.8|12218.8|0
1678313700000|2023-03-08 22:15:00|12224.1|12219.1|12224|12219|12224.5|12219.5|12223.9|12218.9|0
1678314000000|2023-03-08 22:20:00|12223.9|12218.9|12224.1|12219.1|12224.3|12219.3|12223.6|12218.6|0
1678314300000|2023-03-08 22:25:00|12224|12219|12224.4|12219.4|12224.7|12219.7|12224|12219|0
1678314600000|2023-03-08 22:30:00|12224.5|12219.5|12227|12222|12227.4|12222.4|12224.2|12219.2|0
1678314900000|2023-03-08 22:35:00|12226.6|12221.6|12227.7|12222.7|12228.4|12223.4|12226.4|12221.4|0
1678315200000|2023-03-08 22:40:00|12226.9|12221.9|12225.8|12220.8|12227.6|12222.6|12225.8|12220.8|0
1678315500000|2023-03-08 22:45:00|12225.7|12220.7|12224.6|12219.6|12225.7|12220.7|12224.6|12219.6|0
1678315800000|2023-03-08 22:50:00|12224.5|12219.5|12225.5|12220.5|12225.7|12220.7|12224.5|12219.5|0
1678316100000|2023-03-08 22:55:00|12225.4|12220.4|12225.3|12220.3|12226.6|12221.6|12225.2|12220.2|0
1678316400000|2023-03-08 23:00:00|12217.7|12215.7|12217.6|12215.6|12223.5|12221.5|12215.5|12213.5|728
1678316700000|2023-03-08 23:05:00|12217.8|12215.8|12214|12212|12218.1|12216.1|12212.8|12210.8|484
1678317000000|2023-03-08 23:10:00|12214.1|12212.1|12214.5|12212.5|12216.5|12214.5|12211.7|12209.7|275
1678317300000|2023-03-08 23:15:00|12214.6|12212.6|12216|12214|12216.7|12214.7|12213.5|12211.5|136
1678317600000|2023-03-08 23:20:00|12216.5|12214.5|12214.2|12212.2|12217.7|12215.7|12211.5|12209.5|180
1678317900000|2023-03-08 23:25:00|12214.3|12212.3|12215.2|12213.2|12215.6|12213.6|12212.2|12210.2|148
1678318200000|2023-03-08 23:30:00|12215.3|12213.3|12219.2|12217.2|12222.5|12220.5|12215.3|12213.3|268
1678318500000|2023-03-08 23:35:00|12219.1|12217.1|12216|12214|12220.5|12218.5|12214.7|12212.7|137
1678318800000|2023-03-08 23:40:00|12215.8|12213.8|12216.3|12214.3|12218.1|12216.1|12213.8|12211.8|87
1678319100000|2023-03-08 23:45:00|12216.5|12214.5|12216.7|12214.7|12219|12217|12213.7|12211.7|202
1678319400000|2023-03-08 23:50:00|12216.6|12214.6|12212.5|12210.5|12216.8|12214.8|12210.2|12208.2|293
1678319700000|2023-03-08 23:55:00|12212.3|12210.3|12211.8|12209.8|12212.7|12210.7|12210.1|12208.1|140
1678320000000|2023-03-09 00:00:00|12211.7|12209.7|12212.5|12210.5|12213.3|12211.3|12207.7|12205.7|478
1678320300000|2023-03-09 00:05:00|12212.3|12210.3|12206.2|12204.2|12212.8|12210.8|12205|12203|392
1678320600000|2023-03-09 00:10:00|12206.6|12204.6|12204.6|12202.6|12207.3|12205.3|12203.6|12201.6|486
1678320900000|2023-03-09 00:15:00|12205.2|12203.2|12207|12205|12208.3|12206.3|12204.2|12202.2|325
1678321200000|2023-03-09 00:20:00|12207.1|12205.1|12207.2|12205.2|12207.7|12205.7|12203.3|12201.3|204
1678321500000|2023-03-09 00:25:00|12207.1|12205.1|12205.7|12203.7|12207.1|12205.1|12202.8|12200.8|249
1678321800000|2023-03-09 00:30:00|12206|12204|12192.1|12190.1|12207.6|12205.6|12172.5|12170.5|3349
1678322100000|2023-03-09 00:35:00|12192|12190|12195.6|12193.6|12199.8|12197.8|12191.3|12189.3|644
1678322400000|2023-03-09 00:40:00|12195.5|12193.5|12198.7|12196.7|12205.7|12203.7|12195|12193|708
1678322700000|2023-03-09 00:45:00|12199.6|12197.6|12196.1|12194.1|12201|12199|12195.2|12193.2|340
1678323000000|2023-03-09 00:50:00|12196.2|12194.2|12194.3|12192.3|12196.5|12194.5|12192.1|12190.1|346
1678323300000|2023-03-09 00:55:00|12194.2|12192.2|12199.1|12197.1|12199.7|12197.7|12193.7|12191.7|360
1678323600000|2023-03-09 01:00:00|12199|12197|12195.1|12193.1|12206|12204|12195|12193|560
1678323900000|2023-03-09 01:05:00|12195|12193|12183.6|12181.6|12195.2|12193.2|12179.5|12177.5|841
1678324200000|2023-03-09 01:10:00|12183.7|12181.7|12185.7|12183.7|12190.3|12188.3|12183.5|12181.5|461
1678324500000|2023-03-09 01:15:00|12185.6|12183.6|12187.1|12185.1|12187.3|12185.3|12182.1|12180.1|406
1678324800000|2023-03-09 01:20:00|12187.2|12185.2|12185.1|12183.1|12187.3|12185.3|12182|12180|213
1678325100000|2023-03-09 01:25:00|12185|12183|12184.3|12182.3|12187.6|12185.6|12180.8|12178.8|274
1678325400000|2023-03-09 01:30:00|12184.5|12182.5|12183.1|12181.1|12189.8|12187.8|12180.5|12178.5|491
1678325700000|2023-03-09 01:35:00|12183.8|12181.8|12184.1|12182.1|12186.2|12184.2|12180.2|12178.2|270
1678326000000|2023-03-09 01:40:00|12184.2|12182.2|12182.5|12180.5|12186.2|12184.2|12181|12179|170
1678326300000|2023-03-09 01:45:00|12182.8|12180.8|12175.6|12173.6|12183.3|12181.3|12174.8|12172.8|683
1678326600000|2023-03-09 01:50:00|12175.1|12173.1|12177.2|12175.2|12178|12176|12173|12171|488
1678326900000|2023-03-09 01:55:00|12177.1|12175.1|12171.7|12169.7|12179.1|12177.1|12170|12168|467
1678327200000|2023-03-09 02:00:00|12171.6|12169.6|12176.2|12174.2|12180.2|12178.2|12169.2|12167.2|459
1678327500000|2023-03-09 02:05:00|12176|12174|12180.3|12178.3|12181.2|12179.2|12174.5|12172.5|265
1678327800000|2023-03-09 02:10:00|12180.2|12178.2|12180.1|12178.1|12181|12179|12175.2|12173.2|195
1678328100000|2023-03-09 02:15:00|12180|12178|12179.8|12177.8|12181.5|12179.5|12178|12176|181
1678328400000|2023-03-09 02:20:00|12179.7|12177.7|12178.7|12176.7|12180.8|12178.8|12177.3|12175.3|205
1678328700000|2023-03-09 02:25:00|12178.6|12176.6|12184|12182|12185.2|12183.2|12178.5|12176.5|365
1678329000000|2023-03-09 02:30:00|12183.8|12181.8|12178.7|12176.7|12187.3|12185.3|12177.3|12175.3|416
1678329300000|2023-03-09 02:35:00|12178.8|12176.8|12180.1|12178.1|12181.2|12179.2|12177.7|12175.7|205
1678329600000|2023-03-09 02:40:00|12180|12178|12174.7|12172.7|12180.7|12178.7|12174.1|12172.1|193
1678329900000|2023-03-09 02:45:00|12174.8|12172.8|12179.8|12177.8|12180.5|12178.5|12173.5|12171.5|294
1678330200000|2023-03-09 02:50:00|12179.7|12177.7|12184.1|12182.1|12184.7|12182.7|12179.1|12177.1|213
1678330500000|2023-03-09 02:55:00|12184|12182|12182.8|12180.8|12184.1|12182.1|12181|12179|146
1678330800000|2023-03-09 03:00:00|12182.6|12180.6|12182.2|12180.2|12182.7|12180.7|12179.5|12177.5|231
1678331100000|2023-03-09 03:05:00|12182.3|12180.3|12183.6|12181.6|12184.7|12182.7|12181.3|12179.3|145
1678331400000|2023-03-09 03:10:00|12183.5|12181.5|12176.3|12174.3|12185|12183|12175.1|12173.1|284
1678331700000|2023-03-09 03:15:00|12176.5|12174.5|12181.6|12179.6|12182.2|12180.2|12175.5|12173.5|239
1678332000000|2023-03-09 03:20:00|12181.7|12179.7|12186|12184|12187.2|12185.2|12181.6|12179.6|284
1678332300000|2023-03-09 03:25:00|12186.1|12184.1|12185|12183|12187.2|12185.2|12184.1|12182.1|151
1678332600000|2023-03-09 03:30:00|12184.8|12182.8|12183.3|12181.3|12187|12185|12182.3|12180.3|243
1678332900000|2023-03-09 03:35:00|12183.2|12181.2|12190.3|12188.3|12190.7|12188.7|12183|12181|405
1678333200000|2023-03-09 03:40:00|12190.2|12188.2|12189.8|12187.8|12192.1|12190.1|12189.6|12187.6|353
1678333500000|2023-03-09 03:45:00|12190|12188|12188.7|12186.7|12190.1|12188.1|12187.3|12185.3|189
1678333800000|2023-03-09 03:50:00|12188.6|12186.6|12188.5|12186.5|12190|12188|12187.8|12185.8|145
1678334100000|2023-03-09 03:55:00|12188.3|12186.3|12188.5|12186.5|12189|12187|12185.8|12183.8|211
1678334400000|2023-03-09 04:00:00|12188.6|12186.6|12185.2|12183.2|12189.6|12187.6|12184|12182|384
1678334700000|2023-03-09 04:05:00|12185.3|12183.3|12186.7|12184.7|12187.6|12185.6|12182.8|12180.8|168
1678335000000|2023-03-09 04:10:00|12186.8|12184.8|12186.3|12184.3|12187|12185|12185.3|12183.3|176
1678335300000|2023-03-09 04:15:00|12186.2|12184.2|12189.2|12187.2|12190.3|12188.3|12185.8|12183.8|312
1678335600000|2023-03-09 04:20:00|12189.3|12187.3|12186.3|12184.3|12189.3|12187.3|12186.2|12184.2|170
1678335900000|2023-03-09 04:25:00|12186.5|12184.5|12189.2|12187.2|12191.2|12189.2|12186.1|12184.1|255
1678336200000|2023-03-09 04:30:00|12189.3|12187.3|12189.2|12187.2|12190.8|12188.8|12187.5|12185.5|120
1678336500000|2023-03-09 04:35:00|12189.1|12187.1|12186.5|12184.5|12189.1|12187.1|12185.8|12183.8|82
1678336800000|2023-03-09 04:40:00|12186.3|12184.3|12183.7|12181.7|12186.5|12184.5|12182.6|12180.6|207
1678337100000|2023-03-09 04:45:00|12183.8|12181.8|12188.7|12186.7|12188.7|12186.7|12183|12181|147
1678337400000|2023-03-09 04:50:00|12188.2|12186.2|12189.6|12187.6|12191.1|12189.1|12188|12186|140
1678337700000|2023-03-09 04:55:00|12189.5|12187.5|12190.7|12188.7|12191.3|12189.3|12189|12187|97
1678338000000|2023-03-09 05:00:00|12190.8|12188.8|12190.6|12188.6|12191.2|12189.2|12188|12186|155
1678338300000|2023-03-09 05:05:00|12190.7|12188.7|12193|12191|12193.2|12191.2|12189.6|12187.6|126
1678338600000|2023-03-09 05:10:00|12193.1|12191.1|12198.7|12196.7|12199.7|12197.7|12192.7|12190.7|556
1678338900000|2023-03-09 05:15:00|12199.3|12197.3|12196|12194|12199.7|12197.7|12195.3|12193.3|330
1678339200000|2023-03-09 05:20:00|12196.1|12194.1|12197.1|12195.1|12197.5|12195.5|12196|12194|79
1678339500000|2023-03-09 05:25:00|12197|12195|12198.7|12196.7|12199.8|12197.8|12196.8|12194.8|100
1678339800000|2023-03-09 05:30:00|12198.8|12196.8|12201.2|12199.2|12203|12201|12198.7|12196.7|276
1678340100000|2023-03-09 05:35:00|12201.1|12199.1|12200.6|12198.6|12204.8|12202.8|12199.5|12197.5|351
1678340400000|2023-03-09 05:40:00|12200.7|12198.7|12200|12198|12202|12200|12199|12197|162
1678340700000|2023-03-09 05:45:00|12199.8|12197.8|12195|12193|12200.3|12198.3|12194.2|12192.2|298
1678341000000|2023-03-09 05:50:00|12194.8|12192.8|12197.3|12195.3|12199.5|12197.5|12194.5|12192.5|178
1678341300000|2023-03-09 05:55:00|12197.2|12195.2|12198.5|12196.5|12199.3|12197.3|12196|12194|105
1678341600000|2023-03-09 06:00:00|12198.6|12196.6|12196.1|12194.1|12199.5|12197.5|12195|12193|258
1678341900000|2023-03-09 06:05:00|12196|12194|12197.6|12195.6|12197.7|12195.7|12194.2|12192.2|173
1678342200000|2023-03-09 06:10:00|12197.7|12195.7|12200.8|12198.8|12201.2|12199.2|12197.7|12195.7|179
1678342500000|2023-03-09 06:15:00|12201|12199|12203|12201|12204.5|12202.5|12199.6|12197.6|214
1678342800000|2023-03-09 06:20:00|12203.1|12201.1|12203.1|12201.1|12204.5|12202.5|12198.6|12196.6|305
1678343100000|2023-03-09 06:25:00|12203|12201|12200.6|12198.6|12203.1|12201.1|12200.2|12198.2|95
1678343400000|2023-03-09 06:30:00|12200.7|12198.7|12197.7|12195.7|12201.3|12199.3|12196.2|12194.2|280
1678343700000|2023-03-09 06:35:00|12197.8|12195.8|12198.6|12196.6|12199|12197|12196.7|12194.7|144
1678344000000|2023-03-09 06:40:00|12198.7|12196.7|12198.3|12196.3|12200.2|12198.2|12197|12195|142
1678344300000|2023-03-09 06:45:00|12198.5|12196.5|12199.5|12197.5|12200.5|12198.5|12197.5|12195.5|148
1678344600000|2023-03-09 06:50:00|12199.3|12197.3|12196.5|12194.5|12200.3|12198.3|12196.1|12194.1|175
1678344900000|2023-03-09 06:55:00|12196.3|12194.3|12195.7|12193.7|12197|12195|12195|12193|207
1678345200000|2023-03-09 07:00:00|12195.6|12193.6|12186.8|12184.8|12196.2|12194.2|12181.2|12179.2|1200
1678345500000|2023-03-09 07:05:00|12187|12185|12184.1|12182.1|12187.5|12185.5|12180.1|12178.1|495
1678345800000|2023-03-09 07:10:00|12184.2|12182.2|12182|12180|12186.8|12184.8|12181|12179|287
1678346100000|2023-03-09 07:15:00|12181.8|12179.8|12175.8|12173.8|12181.8|12179.8|12175.3|12173.3|465
1678346400000|2023-03-09 07:20:00|12175.7|12173.7|12181.8|12179.8|12183.2|12181.2|12175.7|12173.7|304
1678346700000|2023-03-09 07:25:00|12181.7|12179.7|12183.7|12181.7|12185.7|12183.7|12181|12179|290
1678347000000|2023-03-09 07:30:00|12183.6|12181.6|12182.7|12180.7|12183.7|12181.7|12180.6|12178.6|233
1678347300000|2023-03-09 07:35:00|12182.8|12180.8|12183|12181|12185.7|12183.7|12181|12179|214
1678347600000|2023-03-09 07:40:00|12183.1|12181.1|12182.3|12180.3|12184.8|12182.8|12181.1|12179.1|179
1678347900000|2023-03-09 07:45:00|12182.2|12180.2|12180.3|12178.3|12182.7|12180.7|12177.2|12175.2|237
1678348200000|2023-03-09 07:50:00|12180.5|12178.5|12175.8|12173.8|12181.8|12179.8|12175.1|12173.1|384
1678348500000|2023-03-09 07:55:00|12176|12174|12180.5|12178.5|12181.3|12179.3|12173.5|12171.5|434
1678348800000|2023-03-09 08:00:00|12180.3|12178.3|12182.1|12180.1|12185.2|12183.2|12176.2|12174.2|1147
1678349100000|2023-03-09 08:05:00|12182|12180|12172|12170|12182.7|12180.7|12170.7|12168.7|782
1678349400000|2023-03-09 08:10:00|12171.8|12169.8|12166.5|12164.5|12174.1|12172.1|12163.5|12161.5|951
1678349700000|2023-03-09 08:15:00|12166.3|12164.3|12164.7|12162.7|12169.2|12167.2|12160|12158|1398
1678350000000|2023-03-09 08:20:00|12164.1|12162.1|12157|12155|12164.2|12162.2|12155.6|12153.6|1110
1678350300000|2023-03-09 08:25:00|12156.8|12154.8|12153.3|12151.3|12158.2|12156.2|12151.8|12149.8|1022
1678350600000|2023-03-09 08:30:00|12153.2|12151.2|12165.7|12163.7|12166.1|12164.1|12152.2|12150.2|971
1678350900000|2023-03-09 08:35:00|12165.8|12163.8|12170.5|12168.5|12172.5|12170.5|12164.6|12162.6|1179
1678351200000|2023-03-09 08:40:00|12170.6|12168.6|12165.1|12163.1|12171.6|12169.6|12162.7|12160.7|918
1678351500000|2023-03-09 08:45:00|12165.2|12163.2|12162.5|12160.5|12165.3|12163.3|12150.2|12148.2|1310
1678351800000|2023-03-09 08:50:00|12162.3|12160.3|12164.3|12162.3|12165.3|12163.3|12159.6|12157.6|459
1678352100000|2023-03-09 08:55:00|12164.5|12162.5|12165.1|12163.1|12168.3|12166.3|12163|12161|425
1678352400000|2023-03-09 09:00:00|12164.6|12162.6|12150.7|12148.7|12165.1|12163.1|12149.7|12147.7|975
1678352700000|2023-03-09 09:05:00|12150.6|12148.6|12155.2|12153.2|12159.8|12157.8|12149.5|12147.5|694
1678353000000|2023-03-09 09:10:00|12156|12154|12149.2|12147.2|12158|12156|12147.8|12145.8|677
1678353300000|2023-03-09 09:15:00|12149.3|12147.3|12153|12151|12155.8|12153.8|12146|12144|1174
1678353600000|2023-03-09 09:20:00|12152.8|12150.8|12146.5|12144.5|12153|12151|12139.8|12137.8|1317
1678353900000|2023-03-09 09:25:00|12147|12145|12144.2|12142.2|12151|12149|12140|12138|888
1678354200000|2023-03-09 09:30:00|12144.3|12142.3|12145.5|12143.5|12146.8|12144.8|12137.2|12135.2|996
1678354500000|2023-03-09 09:35:00|12145.6|12143.6|12149.8|12147.8|12153.7|12151.7|12144.8|12142.8|965
1678354800000|2023-03-09 09:40:00|12150|12148|12146.1|12144.1|12154.5|12152.5|12145.7|12143.7|587
1678355100000|2023-03-09 09:45:00|12146|12144|12144|12142|12147.3|12145.3|12137.2|12135.2|1124
1678355400000|2023-03-09 09:50:00|12143.8|12141.8|12146.3|12144.3|12147.5|12145.5|12138.3|12136.3|805
1678355700000|2023-03-09 09:55:00|12146.2|12144.2|12134.3|12132.3|12147.6|12145.6|12130.3|12128.3|1438
1678356000000|2023-03-09 10:00:00|12134.2|12132.2|12133.3|12131.3|12142.1|12140.1|12130.3|12128.3|880
1678356300000|2023-03-09 10:05:00|12133.2|12131.2|12137|12135|12139.5|12137.5|12132.5|12130.5|687
1678356600000|2023-03-09 10:10:00|12136.8|12134.8|12136.1|12134.1|12140.6|12138.6|12131|12129|674
1678356900000|2023-03-09 10:15:00|12136.2|12134.2|12131.8|12129.8|12138.6|12136.6|12130.8|12128.8|623
1678357200000|2023-03-09 10:20:00|12131.7|12129.7|12129.6|12127.6|12132.6|12130.6|12123.1|12121.1|969
1678357500000|2023-03-09 10:25:00|12129.5|12127.5|12133.5|12131.5|12136.5|12134.5|12128.7|12126.7|837
1678357800000|2023-03-09 10:30:00|12133.3|12131.3|12139.8|12137.8|12143.7|12141.7|12132.8|12130.8|772
1678358100000|2023-03-09 10:35:00|12140.1|12138.1|12141.1|12139.1|12143.6|12141.6|12137.3|12135.3|350
1678358400000|2023-03-09 10:40:00|12141.3|12139.3|12142.1|12140.1|12147.1|12145.1|12140.1|12138.1|801
1678358700000|2023-03-09 10:45:00|12142|12140|12141|12139|12144.2|12142.2|12140.2|12138.2|518
1678359000000|2023-03-09 10:50:00|12141.3|12139.3|12143.8|12141.8|12145|12143|12139.3|12137.3|510
1678359300000|2023-03-09 10:55:00|12143.7|12141.7|12144.6|12142.6|12145.8|12143.8|12142.3|12140.3|351
1678359600000|2023-03-09 11:00:00|12144.7|12142.7|12148.5|12146.5|12148.5|12146.5|12142.5|12140.5|378
1678359900000|2023-03-09 11:05:00|12148.3|12146.3|12154|12152|12154.3|12152.3|12148.2|12146.2|736
1678360200000|2023-03-09 11:10:00|12153.7|12151.7|12150.1|12148.1|12155|12153|12149.3|12147.3|496
1678360500000|2023-03-09 11:15:00|12150.2|12148.2|12150.2|12148.2|12151.7|12149.7|12148.3|12146.3|347
1678360800000|2023-03-09 11:20:00|12150.5|12148.5|12148.3|12146.3|12151.2|12149.2|12142.2|12140.2|654
1678361100000|2023-03-09 11:25:00|12148.5|12146.5|12153.2|12151.2|12155.2|12153.2|12148.3|12146.3|465
1678361400000|2023-03-09 11:30:00|12153|12151|12156.1|12154.1|12157|12155|12150.5|12148.5|536
1678361700000|2023-03-09 11:35:00|12156|12154|12154.7|12152.7|12158.2|12156.2|12153.7|12151.7|489
1678362000000|2023-03-09 11:40:00|12154.6|12152.6|12162.7|12160.7|12162.7|12160.7|12154.3|12152.3|747
1678362300000|2023-03-09 11:45:00|12162.6|12160.6|12157.2|12155.2|12163|12161|12155.8|12153.8|514
1678362600000|2023-03-09 11:50:00|12157.1|12155.1|12157|12155|12159.6|12157.6|12153.7|12151.7|469
1678362900000|2023-03-09 11:55:00|12156.8|12154.8|12162.3|12160.3|12163.5|12161.5|12155.1|12153.1|751
1678363200000|2023-03-09 12:00:00|12162.2|12160.2|12156|12154|12165|12163|12154.8|12152.8|875
1678363500000|2023-03-09 12:05:00|12156.1|12154.1|12147.5|12145.5|12156.5|12154.5|12143.8|12141.8|969
1678363800000|2023-03-09 12:10:00|12147.3|12145.3|12147.5|12145.5|12156.3|12154.3|12146.5|12144.5|832
1678364100000|2023-03-09 12:15:00|12147.3|12145.3|12152.5|12150.5|12155.3|12153.3|12141.7|12139.7|1065
1678364400000|2023-03-09 12:20:00|12152.6|12150.6|12150.6|12148.6|12152.7|12150.7|12145.3|12143.3|660
1678364700000|2023-03-09 12:25:00|12150.5|12148.5|12156.2|12154.2|12157|12155|12150|12148|502
1678365000000|2023-03-09 12:30:00|12156.8|12154.8|12143.1|12141.1|12158.6|12156.6|12143|12141|1125
1678365300000|2023-03-09 12:35:00|12143|12141|12150.3|12148.3|12151|12149|12142.7|12140.7|776
1678365600000|2023-03-09 12:40:00|12150.5|12148.5|12144.8|12142.8|12151.5|12149.5|12144.3|12142.3|387
1678365900000|2023-03-09 12:45:00|12144.7|12142.7|12146.3|12144.3|12149.2|12147.2|12143.8|12141.8|439
1678366200000|2023-03-09 12:50:00|12146.2|12144.2|12159.7|12157.7|12160.3|12158.3|12146.2|12144.2|866
1678366500000|2023-03-09 12:55:00|12159.8|12157.8|12153|12151|12160.2|12158.2|12150.6|12148.6|881
1678366800000|2023-03-09 13:00:00|12152.8|12150.8|12151|12149|12153.7|12151.7|12147.2|12145.2|855
1678367100000|2023-03-09 13:05:00|12151.1|12149.1|12142|12140|12154.5|12152.5|12141|12139|1341
1678367400000|2023-03-09 13:10:00|12142.1|12140.1|12140.2|12138.2|12147|12145|12138.7|12136.7|1111
1678367700000|2023-03-09 13:15:00|12140.1|12138.1|12145.3|12143.3|12148.7|12146.7|12139|12137|839
1678368000000|2023-03-09 13:20:00|12145.2|12143.2|12150.5|12148.5|12151.6|12149.6|12143.2|12141.2|903
1678368300000|2023-03-09 13:25:00|12150.3|12148.3|12151.8|12149.8|12154|12152|12148.5|12146.5|929
1678368600000|2023-03-09 13:30:00|12151.6|12149.6|12203.7|12201.7|12219.2|12217.2|12151.6|12149.6|10849
1678368900000|2023-03-09 13:35:00|12204.1|12202.1|12208.3|12206.3|12209.6|12207.6|12196.5|12194.5|3167
1678369200000|2023-03-09 13:40:00|12208.5|12206.5|12205.8|12203.8|12227.3|12225.3|12204.5|12202.5|5778
1678369500000|2023-03-09 13:45:00|12205.7|12203.7|12212|12210|12212.5|12210.5|12199|12197|2755
1678369800000|2023-03-09 13:50:00|12211.8|12209.8|12221.5|12219.5|12225|12223|12207.8|12205.8|2384
1678370100000|2023-03-09 13:55:00|12221.3|12219.3|12241.6|12239.6|12244.6|12242.6|12217.6|12215.6|4017
1678370400000|2023-03-09 14:00:00|12241.8|12239.8|12253.8|12251.8|12263|12261|12241.1|12239.1|4835
1678370700000|2023-03-09 14:05:00|12253.7|12251.7|12245.3|12243.3|12256.2|12254.2|12244.5|12242.5|2296
1678371000000|2023-03-09 14:10:00|12245|12243|12241.8|12239.8|12255|12253|12241.7|12239.7|2650
1678371300000|2023-03-09 14:15:00|12241.7|12239.7|12252|12250|12252.7|12250.7|12240.3|12238.3|1874
1678371600000|2023-03-09 14:20:00|12252.1|12250.1|12245.2|12243.2|12256|12254|12240.7|12238.7|2046
1678371900000|2023-03-09 14:25:00|12244.5|12242.5|12232.7|12230.7|12244.5|12242.5|12231.2|12229.2|3419
1678372200000|2023-03-09 14:30:00|12232.2|12231.2|12261.7|12260.7|12264.6|12263.6|12216.5|12215.5|20263
1678372500000|2023-03-09 14:35:00|12261.6|12260.6|12273.8|12272.8|12274.6|12273.6|12247.2|12246.2|12836
1678372800000|2023-03-09 14:40:00|12273.5|12272.5|12264.2|12263.2|12277.2|12276.2|12248.7|12247.7|9726
1678373100000|2023-03-09 14:45:00|12264.7|12263.7|12307|12306|12311.1|12310.1|12264|12263|16204
1678373400000|2023-03-09 14:50:00|12307.1|12306.1|12304.2|12303.2|12325.2|12324.2|12298.8|12297.8|14570
1678373700000|2023-03-09 14:55:00|12304.6|12303.6|12313.2|12312.2|12320.3|12319.3|12302.5|12301.5|8731
1678374000000|2023-03-09 15:00:00|12313.1|12312.1|12328|12327|12333.7|12332.7|12307|12306|12673
1678374300000|2023-03-09 15:05:00|12328.1|12327.1|12329.7|12328.7|12339.8|12338.8|12316|12315|14032
1678374600000|2023-03-09 15:10:00|12329.6|12328.6|12307.2|12306.2|12335|12334|12302.5|12301.5|11044
1678374900000|2023-03-09 15:15:00|12307.5|12306.5|12282.6|12281.6|12312.6|12311.6|12268.8|12267.8|14571
1678375200000|2023-03-09 15:20:00|12282.5|12281.5|12283.8|12282.8|12295|12294|12281|12280|6506
1678375500000|2023-03-09 15:25:00|12283.7|12282.7|12296.7|12295.7|12296.8|12295.8|12278.5|12277.5|7952
1678375800000|2023-03-09 15:30:00|12296.8|12295.8|12318.8|12317.8|12323.1|12322.1|12290.8|12289.8|9079
1678376100000|2023-03-09 15:35:00|12320.1|12319.1|12319.8|12318.8|12327.5|12326.5|12314.7|12313.7|6862
1678376400000|2023-03-09 15:40:00|12319.5|12318.5|12327.6|12326.6|12331|12330|12317.3|12316.3|5454
1678376700000|2023-03-09 15:45:00|12327.7|12326.7|12325.5|12324.5|12333|12332|12317.5|12316.5|6308
1678377000000|2023-03-09 15:50:00|12325.3|12324.3|12313.7|12312.7|12326.2|12325.2|12310.6|12309.6|5463
1678377300000|2023-03-09 15:55:00|12313.8|12312.8|12288|12287|12314|12313|12283.7|12282.7|8781
1678377600000|2023-03-09 16:00:00|12287.8|12286.8|12284.2|12283.2|12293.2|12292.2|12273.6|12272.6|8333
1678377900000|2023-03-09 16:05:00|12284.3|12283.3|12281.7|12280.7|12288.2|12287.2|12271|12270|5457
1678378200000|2023-03-09 16:10:00|12281.6|12280.6|12294.5|12293.5|12295|12294|12275.7|12274.7|6128
1678378500000|2023-03-09 16:15:00|12294.6|12293.6|12292.8|12291.8|12300.5|12299.5|12287.8|12286.8|5082
1678378800000|2023-03-09 16:20:00|12293.5|12292.5|12300.2|12299.2|12301.8|12300.8|12283.8|12282.8|4636
1678379100000|2023-03-09 16:25:00|12300.3|12299.3|12269.5|12268.5|12300.7|12299.7|12267.2|12266.2|6169
1678379400000|2023-03-09 16:30:00|12269.6|12268.6|12276.5|12275.5|12283.7|12282.7|12268|12267|5288
1678379700000|2023-03-09 16:35:00|12276.3|12275.3|12277.1|12276.1|12283|12282|12271.5|12270.5|4331
1678380000000|2023-03-09 16:40:00|12277|12276|12283.1|12282.1|12289.5|12288.5|12273.5|12272.5|4270
1678380300000|2023-03-09 16:45:00|12283.2|12282.2|12293.2|12292.2|12299|12298|12283|12282|5294
1678380600000|2023-03-09 16:50:00|12293.1|12292.1|12287.2|12286.2|12298.7|12297.7|12282.5|12281.5|3744
1678380900000|2023-03-09 16:55:00|12287.3|12286.3|12271.5|12270.5|12287.7|12286.7|12269.3|12268.3|4372
1678381200000|2023-03-09 17:00:00|12271.7|12270.7|12239.2|12238.2|12275.1|12274.1|12230.7|12229.7|13693
1678381500000|2023-03-09 17:05:00|12239.3|12238.3|12250.5|12249.5|12253.3|12252.3|12228|12227|7646
1678381800000|2023-03-09 17:10:00|12250.7|12249.7|12247.6|12246.6|12256.8|12255.8|12245.5|12244.5|5131
1678382100000|2023-03-09 17:15:00|12247.7|12246.7|12254.7|12253.7|12258.7|12257.7|12237.2|12236.2|5640
1678382400000|2023-03-09 17:20:00|12254.6|12253.6|12264.5|12263.5|12270.7|12269.7|12251.6|12250.6|5163
1678382700000|2023-03-09 17:25:00|12264.2|12263.2|12272.5|12271.5|12274.8|12273.8|12260.7|12259.7|4036
1678383000000|2023-03-09 17:30:00|12272.6|12271.6|12267.7|12266.7|12277.2|12276.2|12264.7|12263.7|4310
1678383300000|2023-03-09 17:35:00|12267.6|12266.6|12246.6|12245.6|12268.1|12267.1|12240.7|12239.7|5923
1678383600000|2023-03-09 17:40:00|12246.2|12245.2|12229.5|12228.5|12254|12253|12225.7|12224.7|5542
1678383900000|2023-03-09 17:45:00|12229.3|12228.3|12208.2|12207.2|12230.5|12229.5|12203.5|12202.5|8424
1678384200000|2023-03-09 17:50:00|12208.1|12207.1|12220.7|12219.7|12223.8|12222.8|12205.7|12204.7|5938
1678384500000|2023-03-09 17:55:00|12220.8|12219.8|12219.2|12218.2|12225.3|12224.3|12215.5|12214.5|3272
1678384800000|2023-03-09 18:00:00|12220|12219|12223.8|12222.8|12230.1|12229.1|12210.2|12209.2|6739
1678385100000|2023-03-09 18:05:00|12223.7|12222.7|12219.2|12218.2|12228.8|12227.8|12217.1|12216.1|3444
1678385400000|2023-03-09 18:10:00|12219|12218|12198.7|12197.7|12221.5|12220.5|12195.7|12194.7|5938
1678385700000|2023-03-09 18:15:00|12198.6|12197.6|12188|12187|12201.8|12200.8|12185.3|12184.3|6188
1678386000000|2023-03-09 18:20:00|12187.8|12186.8|12163.5|12162.5|12197.6|12196.6|12163.1|12162.1|8369
1678386300000|2023-03-09 18:25:00|12163.6|12162.6|12154.2|12153.2|12164.3|12163.3|12144.8|12143.8|11077
1678386600000|2023-03-09 18:30:00|12154.1|12153.1|12133.7|12132.7|12154.2|12153.2|12132.6|12131.6|10235
1678386900000|2023-03-09 18:35:00|12133.6|12132.6|12120.2|12119.2|12139.6|12138.6|12118|12117|7958
1678387200000|2023-03-09 18:40:00|12120.3|12119.3|12139.5|12138.5|12142.2|12141.2|12119.2|12118.2|8732
1678387500000|2023-03-09 18:45:00|12139.3|12138.3|12099.5|12098.5|12142|12141|12095.8|12094.8|11699
1678387800000|2023-03-09 18:50:00|12099.3|12098.3|12104|12103|12114.7|12113.7|12087.6|12086.6|9545
1678388100000|2023-03-09 18:55:00|12103.8|12102.8|12101.5|12100.5|12111.5|12110.5|12099.3|12098.3|4605
1678388400000|2023-03-09 19:00:00|12101.6|12100.6|12071.5|12070.5|12103.5|12102.5|12071.5|12070.5|11187
1678388700000|2023-03-09 19:05:00|12071.7|12070.7|12082.5|12081.5|12088.7|12087.7|12069|12068|7623
1678389000000|2023-03-09 19:10:00|12082.6|12081.6|12090.5|12089.5|12091|12090|12072.2|12071.2|6029
1678389300000|2023-03-09 19:15:00|12090.4|12089.4|12093.5|12092.5|12103.3|12102.3|12084.6|12083.6|7031
1678389600000|2023-03-09 19:20:00|12093.6|12092.6|12111|12110|12112.5|12111.5|12087.8|12086.8|6082
1678389900000|2023-03-09 19:25:00|12110.8|12109.8|12086.8|12085.8|12113.6|12112.6|12085.7|12084.7|6499
1678390200000|2023-03-09 19:30:00|12087.1|12086.1|12065.8|12064.8|12087.2|12086.2|12058.3|12057.3|10405
1678390500000|2023-03-09 19:35:00|12065.6|12064.6|12090.7|12089.7|12096.6|12095.6|12065.6|12064.6|7653
1678390800000|2023-03-09 19:40:00|12090.6|12089.6|12097.6|12096.6|12108.7|12107.7|12090.1|12089.1|5058
1678391100000|2023-03-09 19:45:00|12097.8|12096.8|12080.1|12079.1|12105.5|12104.5|12070.1|12069.1|6869
1678391400000|2023-03-09 19:50:00|12080.3|12079.3|12069.1|12068.1|12085.5|12084.5|12065.2|12064.2|7635
1678391700000|2023-03-09 19:55:00|12067.8|12066.8|12064.5|12063.5|12075.5|12074.5|12059.8|12058.8|5004
1678392000000|2023-03-09 20:00:00|12064.3|12063.3|12045.6|12044.6|12073.2|12072.2|12045.2|12044.2|7229
1678392300000|2023-03-09 20:05:00|12045.7|12044.7|12038.6|12037.6|12051.1|12050.1|12027.7|12026.7|10509
1678392600000|2023-03-09 20:10:00|12038.5|12037.5|12031.6|12030.6|12048.6|12047.6|12023.7|12022.7|8544
1678392900000|2023-03-09 20:15:00|12031.8|12030.8|11990.7|11989.7|12032.7|12031.7|11988.1|11987.1|12884
1678393200000|2023-03-09 20:20:00|11990.8|11989.8|11985.3|11984.3|12008.1|12007.1|11968.1|11967.1|18157
1678393500000|2023-03-09 20:25:00|11985.6|11984.6|11987.6|11986.6|12016.2|12015.2|11978|11977|12592
1678393800000|2023-03-09 20:30:00|11988|11987|12018.3|12017.3|12033.1|12032.1|11978.1|11977.1|14577
1678394100000|2023-03-09 20:35:00|12018.8|12017.8|12025.8|12024.8|12028.5|12027.5|11994.6|11993.6|9414
1678394400000|2023-03-09 20:40:00|12025.9|12024.9|12015.6|12014.6|12030.6|12029.6|12014|12013|6897
1678394700000|2023-03-09 20:45:00|12016.4|12015.4|12021.6|12020.6|12026.9|12025.9|11988.9|11987.9|9115
1678395000000|2023-03-09 20:50:00|12021.4|12020.4|12026.7|12025.7|12044.2|12043.2|12012.5|12011.5|10901
1678395300000|2023-03-09 20:55:00|12026.4|12025.4|11996.5|11995.5|12034.5|12033.5|11992.7|11991.7|24896
1678395600000|2023-03-09 21:00:00|11996.1|11995.1|11993.7|11991.7|12013.5|12011.5|11987.5|11985.5|9682
1678395900000|2023-03-09 21:05:00|11993.5|11991.5|11987.7|11985.7|11996.2|11994.2|11985.2|11983.2|2794
1678396200000|2023-03-09 21:10:00|11987.6|11985.6|11984.4|11982.4|11991.4|11989.4|11981.7|11979.7|2310
1678396500000|2023-03-09 21:15:00|11984.5|11982.5|11989.9|11987.9|11993.5|11991.5|11983.9|11981.9|1072
1678396800000|2023-03-09 21:20:00|11990|11988|11986.4|11984.4|11993.6|11991.6|11985.1|11983.1|606
1678397100000|2023-03-09 21:25:00|11987.1|11985.1|11983.4|11981.4|11988.4|11986.4|11983.4|11981.4|722
1678397400000|2023-03-09 21:30:00|11983.7|11981.7|11988.4|11986.4|11988.9|11986.9|11983.4|11981.4|639
1678397700000|2023-03-09 21:35:00|11988.5|11986.5|11990.4|11988.4|11997|11995|11988.5|11986.5|716
1678398000000|2023-03-09 21:40:00|11990.6|11988.6|11991.4|11989.4|11996.1|11994.1|11988.6|11986.6|364
1678398300000|2023-03-09 21:45:00|11992.2|11990.2|12002.7|12000.7|12002.7|12000.7|11991.1|11989.1|520
1678398600000|2023-03-09 21:50:00|12002.6|12000.6|12000.1|11998.1|12002.6|12000.6|11997.6|11995.6|434
1678398900000|2023-03-09 21:55:00|12000|11998|12001.3|11996.3|12002.6|12000.6|11996.7|11994.7|365
1678399200000|2023-03-09 22:00:00|12001.1|11996.1|11998.4|11993.4|12001.1|11996.1|11997.3|11992.3|0
1678399500000|2023-03-09 22:05:00|11998.5|11993.5|11990|11985|11998.8|11993.8|11989.5|11984.5|0
1678399800000|2023-03-09 22:10:00|11990.1|11985.1|11988.7|11983.7|11990.9|11985.9|11988.3|11983.3|0
1678400100000|2023-03-09 22:15:00|11988.2|11983.2|11986.7|11981.7|11991|11986|11986.6|11981.6|0
1678400400000|2023-03-09 22:20:00|11985.9|11980.9|11982.2|11977.2|11986.5|11981.5|11982.1|11977.1|0
1678400700000|2023-03-09 22:25:00|11982.1|11977.1|11981.5|11976.5|11983.7|11978.7|11981.4|11976.4|0
1678401000000|2023-03-09 22:30:00|11981.4|11976.4|11978.5|11973.5|11981.8|11976.8|11976.2|11971.2|0
1678401300000|2023-03-09 22:35:00|11977.8|11972.8|11979.8|11974.8|11980.7|11975.7|11977.7|11972.7|0
1678401600000|2023-03-09 22:40:00|11979.7|11974.7|11976.7|11971.7|11979.8|11974.8|11975.5|11970.5|0
1678401900000|2023-03-09 22:45:00|11975.6|11970.6|11980.4|11975.4|11980.5|11975.5|11975|11970|0
1678402200000|2023-03-09 22:50:00|11980.5|11975.5|11985.4|11980.4|11985.6|11980.6|11980.3|11975.3|0
1678402500000|2023-03-09 22:55:00|11985.5|11980.5|11989.1|11984.1|11989.3|11984.3|11985.3|11980.3|0
1678402800000|2023-03-09 23:00:00|11996.1|11994.1|11947.4|11945.4|11996.1|11994.1|11947|11945|1702
1678403100000|2023-03-09 23:05:00|11948|11946|11959.4|11957.4|11961|11959|11948|11946|903
1678403400000|2023-03-09 23:10:00|11960.1|11958.1|11968.5|11966.5|11968.6|11966.6|11955|11953|736
1678403700000|2023-03-09 23:15:00|11968.4|11966.4|11977.7|11975.7|11977.7|11975.7|11967.1|11965.1|746
1678404000000|2023-03-09 23:20:00|11977.6|11975.6|11976.9|11974.9|11981|11979|11973.2|11971.2|623
1678404300000|2023-03-09 23:25:00|11976.7|11974.7|11977.9|11975.9|11980.4|11978.4|11976|11974|310
1678404600000|2023-03-09 23:30:00|11978.2|11976.2|11975.7|11973.7|11980.2|11978.2|11974.7|11972.7|273
1678404900000|2023-03-09 23:35:00|11975.5|11973.5|11969|11967|11981|11979|11967.7|11965.7|504
1678405200000|2023-03-09 23:40:00|11969.1|11967.1|11970.6|11968.6|11976.1|11974.1|11968.2|11966.2|303
1678405500000|2023-03-09 23:45:00|11970.7|11968.7|11970.2|11968.2|11973.5|11971.5|11969.2|11967.2|265
1678405800000|2023-03-09 23:50:00|11970.4|11968.4|11980|11978|11982.1|11980.1|11969|11967|574
1678406100000|2023-03-09 23:55:00|11979.9|11977.9|11977.2|11975.2|11980.9|11978.9|11975.7|11973.7|238
1678406400000|2023-03-10 00:00:00|11976|11974|11980.6|11978.6|11983.4|11981.4|11972.4|11970.4|608
1678406700000|2023-03-10 00:05:00|11980.7|11978.7|11977|11975|11982.6|11980.6|11976.2|11974.2|351
1678407000000|2023-03-10 00:10:00|11977.1|11975.1|11968|11966|11979.2|11977.2|11967.4|11965.4|460
1678407300000|2023-03-10 00:15:00|11967.9|11965.9|11970.1|11968.1|11978.9|11976.9|11967.2|11965.2|601
1678407600000|2023-03-10 00:20:00|11970.2|11968.2|11966.5|11964.5|11971|11969|11959.1|11957.1|542
1678407900000|2023-03-10 00:25:00|11967.2|11965.2|11958|11956|11973.6|11971.6|11951.5|11949.5|746
1678408200000|2023-03-10 00:30:00|11957.9|11955.9|11972.4|11970.4|11975.5|11973.5|11957.2|11955.2|752
1678408500000|2023-03-10 00:35:00|11972.1|11970.1|11968.7|11966.7|11972.9|11970.9|11967.5|11965.5|509
1678408800000|2023-03-10 00:40:00|11968.9|11966.9|11964|11962|11973.5|11971.5|11962.7|11960.7|484
1678409100000|2023-03-10 00:45:00|11963.9|11961.9|11962.1|11960.1|11966.1|11964.1|11960.4|11958.4|262
1678409400000|2023-03-10 00:50:00|11962.2|11960.2|11961.7|11959.7|11970.6|11968.6|11958.5|11956.5|413
1678409700000|2023-03-10 00:55:00|11961.4|11959.4|11955.7|11953.7|11962.2|11960.2|11954|11952|610
1678410000000|2023-03-10 01:00:00|11955.9|11953.9|11950.6|11948.6|11962.6|11960.6|11949.6|11947.6|672
1678410300000|2023-03-10 01:05:00|11950.5|11948.5|11950.2|11948.2|11954.4|11952.4|11948.2|11946.2|662
1678410600000|2023-03-10 01:10:00|11949.5|11947.5|11939.4|11937.4|11952.4|11950.4|11937.4|11935.4|1240
1678410900000|2023-03-10 01:15:00|11939.5|11937.5|11944.9|11942.9|11945.2|11943.2|11934.5|11932.5|614
1678411200000|2023-03-10 01:20:00|11945|11943|11952.7|11950.7|11958.4|11956.4|11942.5|11940.5|615
1678411500000|2023-03-10 01:25:00|11952.9|11950.9|11964|11962|11965.5|11963.5|11952.9|11950.9|605
1678411800000|2023-03-10 01:30:00|11964.1|11962.1|11975|11973|11975.2|11973.2|11957.7|11955.7|948
1678412100000|2023-03-10 01:35:00|11975.1|11973.1|11973.5|11971.5|11975.2|11973.2|11967.2|11965.2|772
1678412400000|2023-03-10 01:40:00|11973.6|11971.6|11965|11963|11974.2|11972.2|11961.9|11959.9|542
1678412700000|2023-03-10 01:45:00|11964.9|11962.9|11965|11963|11967.9|11965.9|11962.4|11960.4|373
1678413000000|2023-03-10 01:50:00|11964.9|11962.9|11965.2|11963.2|11970.6|11968.6|11964|11962|227
1678413300000|2023-03-10 01:55:00|11965.5|11963.5|11957.2|11955.2|11967.6|11965.6|11956.9|11954.9|501
1678413600000|2023-03-10 02:00:00|11956.9|11954.9|11956.2|11954.2|11961.4|11959.4|11953.4|11951.4|483
1678413900000|2023-03-10 02:05:00|11956.1|11954.1|11960.1|11958.1|11960.2|11958.2|11954.6|11952.6|323
1678414200000|2023-03-10 02:10:00|11960|11958|11957|11955|11963.5|11961.5|11956.6|11954.6|310
1678414500000|2023-03-10 02:15:00|11956.7|11954.7|11925|11923|11956.9|11954.9|11917.2|11915.2|2673
1678414800000|2023-03-10 02:20:00|11925.9|11923.9|11933.7|11931.7|11935.9|11933.9|11921.5|11919.5|695
1678415100000|2023-03-10 02:25:00|11933.6|11931.6|11923.7|11921.7|11933.6|11931.6|11921.9|11919.9|421
1678415400000|2023-03-10 02:30:00|11923.9|11921.9|11938.4|11936.4|11945.4|11943.4|11922.7|11920.7|1598
1678415700000|2023-03-10 02:35:00|11938.7|11936.7|11957.9|11955.9|11962.2|11960.2|11938.7|11936.7|871
1678416000000|2023-03-10 02:40:00|11959.1|11957.1|11947.6|11945.6|11961.2|11959.2|11946.7|11944.7|575
1678416300000|2023-03-10 02:45:00|11947.7|11945.7|11944.5|11942.5|11949.1|11947.1|11936.7|11934.7|765
1678416600000|2023-03-10 02:50:00|11944.6|11942.6|11938.7|11936.7|11946.2|11944.2|11936.9|11934.9|292
1678416900000|2023-03-10 02:55:00|11938.6|11936.6|11950.7|11948.7|11951|11949|11937.7|11935.7|351
1678417200000|2023-03-10 03:00:00|11950.5|11948.5|11943.9|11941.9|11953.5|11951.5|11941.9|11939.9|573
1678417500000|2023-03-10 03:05:00|11944|11942|11947.9|11945.9|11949.6|11947.6|11940.1|11938.1|268
1678417800000|2023-03-10 03:10:00|11948|11946|11949.7|11947.7|11952.4|11950.4|11945.4|11943.4|223
1678418100000|2023-03-10 03:15:00|11950|11948|11955.9|11953.9|11958|11956|11949.2|11947.2|382
1678418400000|2023-03-10 03:20:00|11955.6|11953.6|11952.1|11950.1|11955.7|11953.7|11945|11943|353
1678418700000|2023-03-10 03:25:00|11952.2|11950.2|11942.2|11940.2|11953.9|11951.9|11940.5|11938.5|301
1678419000000|2023-03-10 03:30:00|11942.1|11940.1|11945.2|11943.2|11948.7|11946.7|11939.5|11937.5|395
1678419300000|2023-03-10 03:35:00|11945.1|11943.1|11950.5|11948.5|11951.6|11949.6|11941.6|11939.6|203
1678419600000|2023-03-10 03:40:00|11950.6|11948.6|11941.5|11939.5|11951.5|11949.5|11940.5|11938.5|255
1678419900000|2023-03-10 03:45:00|11941.6|11939.6|11938.9|11936.9|11947.7|11945.7|11938.7|11936.7|336
1678420200000|2023-03-10 03:50:00|11939|11937|11934.6|11932.6|11941.2|11939.2|11929.5|11927.5|508
1678420500000|2023-03-10 03:55:00|11934.7|11932.7|11933.7|11931.7|11937.9|11935.9|11930.2|11928.2|257
1678420800000|2023-03-10 04:00:00|11933.6|11931.6|11933.5|11931.5|11936.7|11934.7|11919.9|11917.9|608
1678421100000|2023-03-10 04:05:00|11933.2|11931.2|11928.4|11926.4|11937.6|11935.6|11927.2|11925.2|402
1678421400000|2023-03-10 04:10:00|11928.6|11926.6|11926.1|11924.1|11930.5|11928.5|11923.6|11921.6|334
1678421700000|2023-03-10 04:15:00|11926|11924|11921.2|11919.2|11928.7|11926.7|11920.1|11918.1|361
1678422000000|2023-03-10 04:20:00|11921.4|11919.4|11925.5|11923.5|11925.9|11923.9|11920.5|11918.5|253
1678422300000|2023-03-10 04:25:00|11924.7|11922.7|11921.9|11919.9|11925.5|11923.5|11920|11918|374
1678422600000|2023-03-10 04:30:00|11922|11920|11930.2|11928.2|11931.5|11929.5|11921.7|11919.7|448
1678422900000|2023-03-10 04:35:00|11930.1|11928.1|11924.5|11922.5|11930.1|11928.1|11923.2|11921.2|179
1678423200000|2023-03-10 04:40:00|11925|11923|11924.6|11922.6|11929.1|11927.1|11919|11917|467
1678423500000|2023-03-10 04:45:00|11924.5|11922.5|11926.9|11924.9|11929|11927|11922.5|11920.5|200
1678423800000|2023-03-10 04:50:00|11927|11925|11920.4|11918.4|11930.5|11928.5|11919.5|11917.5|317
1678424100000|2023-03-10 04:55:00|11920.6|11918.6|11928.4|11926.4|11930.2|11928.2|11920.5|11918.5|341
1678424400000|2023-03-10 05:00:00|11928.2|11926.2|11945.1|11943.1|11945.5|11943.5|11927.5|11925.5|779
1678424700000|2023-03-10 05:05:00|11945.2|11943.2|11943.7|11941.7|11955.7|11953.7|11942.1|11940.1|694
1678425000000|2023-03-10 05:10:00|11943.9|11941.9|11936.2|11934.2|11946.7|11944.7|11936.2|11934.2|365
1678425300000|2023-03-10 05:15:00|11936.4|11934.4|11937.6|11935.6|11940.2|11938.2|11931.9|11929.9|386
1678425600000|2023-03-10 05:20:00|11937.7|11935.7|11935|11933|11940.7|11938.7|11934.5|11932.5|332
1678425900000|2023-03-10 05:25:00|11934.9|11932.9|11933.7|11931.7|11939.2|11937.2|11933.6|11931.6|237
1678426200000|2023-03-10 05:30:00|11933.9|11931.9|11938|11936|11939.7|11937.7|11929.1|11927.1|721
1678426500000|2023-03-10 05:35:00|11938.2|11936.2|11945.7|11943.7|11950.4|11948.4|11938|11936|488
1678426800000|2023-03-10 05:40:00|11945.9|11943.9|11942.4|11940.4|11946.9|11944.9|11939.5|11937.5|273
1678427100000|2023-03-10 05:45:00|11941.2|11939.2|11941.9|11939.9|11949.6|11947.6|11939.5|11937.5|310
1678427400000|2023-03-10 05:50:00|11942|11940|11941|11939|11946.1|11944.1|11940|11938|219
1678427700000|2023-03-10 05:55:00|11941.2|11939.2|11942|11940|11943.7|11941.7|11940|11938|212
1678428000000|2023-03-10 06:00:00|11942.1|11940.1|11943.2|11941.2|11946.7|11944.7|11940.1|11938.1|332
1678428300000|2023-03-10 06:05:00|11943.1|11941.1|11942.9|11940.9|11945|11943|11940.6|11938.6|237
1678428600000|2023-03-10 06:10:00|11943|11941|11942.2|11940.2|11946.1|11944.1|11941.7|11939.7|193
1678428900000|2023-03-10 06:15:00|11942.4|11940.4|11943.2|11941.2|11945.2|11943.2|11940.4|11938.4|234
1678429200000|2023-03-10 06:20:00|11943.4|11941.4|11937.2|11935.2|11944.1|11942.1|11934.9|11932.9|331
1678429500000|2023-03-10 06:25:00|11937.4|11935.4|11931.7|11929.7|11937.7|11935.7|11927.7|11925.7|430
1678429800000|2023-03-10 06:30:00|11931.6|11929.6|11927.6|11925.6|11934.7|11932.7|11927.5|11925.5|229
1678430100000|2023-03-10 06:35:00|11927.7|11925.7|11925.7|11923.7|11927.7|11925.7|11921|11919|488
1678430400000|2023-03-10 06:40:00|11925.9|11923.9|11921.5|11919.5|11927.6|11925.6|11919.9|11917.9|261
1678430700000|2023-03-10 06:45:00|11922.1|11920.1|11916.5|11914.5|11922.5|11920.5|11914.1|11912.1|681
1678431000000|2023-03-10 06:50:00|11916.6|11914.6|11928|11926|11929.7|11927.7|11915.5|11913.5|894
1678431300000|2023-03-10 06:55:00|11927.7|11925.7|11932.6|11930.6|11935.7|11933.7|11927.7|11925.7|454
1678431600000|2023-03-10 07:00:00|11932.7|11930.7|11935.9|11933.9|11946.4|11944.4|11928.1|11926.1|996
1678431900000|2023-03-10 07:05:00|11936.7|11934.7|11942.6|11940.6|11943.2|11941.2|11930.6|11928.6|531
1678432200000|2023-03-10 07:10:00|11942.7|11940.7|11936.4|11934.4|11945.1|11943.1|11936.4|11934.4|437
1678432500000|2023-03-10 07:15:00|11936.7|11934.7|11943.4|11941.4|11943.7|11941.7|11931.7|11929.7|431
1678432800000|2023-03-10 07:20:00|11943.5|11941.5|11989.7|11987.7|11992.6|11990.6|11940.5|11938.5|3626
1678433100000|2023-03-10 07:25:00|11989.5|11987.5|11977|11975|11989.9|11987.9|11969.6|11967.6|1271
1678433400000|2023-03-10 07:30:00|11977.1|11975.1|11990.7|11988.7|11990.7|11988.7|11973.1|11971.1|955
1678433700000|2023-03-10 07:35:00|11989.7|11987.7|11980.9|11978.9|11991.7|11989.7|11980.4|11978.4|656
1678434000000|2023-03-10 07:40:00|11981.6|11979.6|11965.9|11963.9|11985|11983|11965.6|11963.6|804
1678434300000|2023-03-10 07:45:00|11966|11964|11968.6|11966.6|11975.2|11973.2|11965.2|11963.2|588
1678434600000|2023-03-10 07:50:00|11968.7|11966.7|11959.2|11957.2|11972.2|11970.2|11958|11956|647
1678434900000|2023-03-10 07:55:00|11959.1|11957.1|11963.5|11961.5|11969.6|11967.6|11958.5|11956.5|671
1678435200000|2023-03-10 08:00:00|11963.7|11961.7|11947.7|11945.7|11970.6|11968.6|11947.6|11945.6|1280
1678435500000|2023-03-10 08:05:00|11947.5|11945.5|11968.6|11966.6|11975.5|11973.5|11945|11943|1874
1678435800000|2023-03-10 08:10:00|11968.7|11966.7|11955.2|11953.2|11980.7|11978.7|11950.2|11948.2|1150
1678436100000|2023-03-10 08:15:00|11955.1|11953.1|11954.4|11952.4|11957.2|11955.2|11934.9|11932.9|1389
1678436400000|2023-03-10 08:20:00|11954.2|11952.2|11960.9|11958.9|11966.4|11964.4|11950.1|11948.1|1288
1678436700000|2023-03-10 08:25:00|11960.7|11958.7|11967.2|11965.2|11972.1|11970.1|11953.1|11951.1|858
1678437000000|2023-03-10 08:30:00|11967.1|11965.1|11956.1|11954.1|11969.2|11967.2|11951.5|11949.5|926
1678437300000|2023-03-10 08:35:00|11956|11954|11972.6|11970.6|11973.4|11971.4|11953.4|11951.4|983
1678437600000|2023-03-10 08:40:00|11972.9|11970.9|11972.6|11970.6|11979.4|11977.4|11966.2|11964.2|867
1678437900000|2023-03-10 08:45:00|11972.7|11970.7|11976.9|11974.9|11977.5|11975.5|11962.4|11960.4|725
1678438200000|2023-03-10 08:50:00|11977|11975|11963.7|11961.7|11977.2|11975.2|11959.4|11957.4|751
1678438500000|2023-03-10 08:55:00|11963.6|11961.6|11965.1|11963.1|11975.6|11973.6|11961.1|11959.1|688
1678438800000|2023-03-10 09:00:00|11965|11963|11973.4|11971.4|11974.9|11972.9|11959.2|11957.2|855
1678439100000|2023-03-10 09:05:00|11973.2|11971.2|11984.7|11982.7|11984.9|11982.9|11969.7|11967.7|1025
1678439400000|2023-03-10 09:10:00|11984.6|11982.6|11982.2|11980.2|11992|11990|11980|11978|1245
1678439700000|2023-03-10 09:15:00|11982.5|11980.5|11990.1|11988.1|11990.2|11988.2|11981.7|11979.7|765
1678440000000|2023-03-10 09:20:00|11990|11988|11983|11981|11990.5|11988.5|11980.6|11978.6|1013
1678440300000|2023-03-10 09:25:00|11983.2|11981.2|12001|11999|12001.7|11999.7|11979.5|11977.5|1488
1678440600000|2023-03-10 09:30:00|12001.1|11999.1|12013.2|12011.2|12014|12012|12001.1|11999.1|1673
1678440900000|2023-03-10 09:35:00|12013.1|12011.1|11990.7|11988.7|12013.1|12011.1|11989.6|11987.6|1519
1678441200000|2023-03-10 09:40:00|11989.6|11987.6|11983.7|11981.7|11991|11989|11977.7|11975.7|1218
1678441500000|2023-03-10 09:45:00|11983.6|11981.6|11989.1|11987.1|11995|11993|11982.1|11980.1|738
1678441800000|2023-03-10 09:50:00|11989|11987|11979|11977|12000.9|11998.9|11978.6|11976.6|1021
1678442100000|2023-03-10 09:55:00|11978.9|11976.9|11990.2|11988.2|11992.1|11990.1|11975.6|11973.6|916
1678442400000|2023-03-10 10:00:00|11990|11988|11990.6|11988.6|11993.2|11991.2|11984.9|11982.9|930
1678442700000|2023-03-10 10:05:00|11990.4|11988.4|12002.1|12000.1|12004.1|12002.1|11988.5|11986.5|991
1678443000000|2023-03-10 10:10:00|12002|12000|12002.5|12000.5|12004.4|12002.4|11992.5|11990.5|817
1678443300000|2023-03-10 10:15:00|12002.6|12000.6|12011|12009|12011|12009|11999|11997|786
1678443600000|2023-03-10 10:20:00|12010.9|12008.9|12006.7|12004.7|12015|12013|12006.7|12004.7|974
1678443900000|2023-03-10 10:25:00|12006.9|12004.9|12010.2|12008.2|12015.5|12013.5|12003.5|12001.5|639
1678444200000|2023-03-10 10:30:00|12009.5|12007.5|11997.6|11995.6|12011.2|12009.2|11991.6|11989.6|1197
1678444500000|2023-03-10 10:35:00|11997.5|11995.5|11988.2|11986.2|11998.7|11996.7|11986.7|11984.7|767
1678444800000|2023-03-10 10:40:00|11988.1|11986.1|11997.4|11995.4|12000.9|11998.9|11985.5|11983.5|887
1678445100000|2023-03-10 10:45:00|11997.5|11995.5|11993.7|11991.7|12002.2|12000.2|11992.5|11990.5|690
1678445400000|2023-03-10 10:50:00|11993|11991|11994.4|11992.4|11994.4|11992.4|11985.7|11983.7|766
1678445700000|2023-03-10 10:55:00|11994.5|11992.5|11985.5|11983.5|11996.2|11994.2|11981.9|11979.9|707
1678446000000|2023-03-10 11:00:00|11985.4|11983.4|11990.9|11988.9|11997|11995|11983.2|11981.2|767
1678446300000|2023-03-10 11:05:00|11991|11989|11981.7|11979.7|11991|11989|11980.5|11978.5|670
1678446600000|2023-03-10 11:10:00|11981.6|11979.6|11984.5|11982.5|11987.9|11985.9|11978|11976|800
1678446900000|2023-03-10 11:15:00|11984.4|11982.4|11987|11985|11990.7|11988.7|11979.9|11977.9|627
1678447200000|2023-03-10 11:20:00|11986.9|11984.9|11981.1|11979.1|11989|11987|11971.9|11969.9|1142
1678447500000|2023-03-10 11:25:00|11981|11979|11994.1|11992.1|11996.9|11994.9|11977.9|11975.9|768
1678447800000|2023-03-10 11:30:00|11994.2|11992.2|12015.7|12013.7|12016.5|12014.5|11994.1|11992.1|1217
1678448100000|2023-03-10 11:35:00|12015.5|12013.5|12030.5|12028.5|12031|12029|12015.5|12013.5|2658
1678448400000|2023-03-10 11:40:00|12030.6|12028.6|12026.1|12024.1|12039.5|12037.5|12024.6|12022.6|2154
1678448700000|2023-03-10 11:45:00|12026.2|12024.2|12026.4|12024.4|12035.6|12033.6|12025|12023|690
1678449000000|2023-03-10 11:50:00|12026.5|12024.5|12025.2|12023.2|12038.5|12036.5|12025.1|12023.1|1005
1678449300000|2023-03-10 11:55:00|12025.4|12023.4|12015.9|12013.9|12028.4|12026.4|12014.5|12012.5|1197
1678449600000|2023-03-10 12:00:00|12016|12014|12009|12007|12018.9|12016.9|12007.6|12005.6|965
1678449900000|2023-03-10 12:05:00|12009.1|12007.1|12010.7|12008.7|12016.9|12014.9|12007.9|12005.9|947
1678450200000|2023-03-10 12:10:00|12010.6|12008.6|12015.5|12013.5|12022.4|12020.4|12010.4|12008.4|797
1678450500000|2023-03-10 12:15:00|12015.6|12013.6|12017|12015|12021.6|12019.6|12012.2|12010.2|801
1678450800000|2023-03-10 12:20:00|12016.9|12014.9|12011.1|12009.1|12020.6|12018.6|12001.4|11999.4|955
1678451100000|2023-03-10 12:25:00|12011.2|12009.2|12011.9|12009.9|12015.1|12013.1|12007.9|12005.9|509
1678451400000|2023-03-10 12:30:00|12011.7|12009.7|11995.9|11993.9|12015.6|12013.6|11994.2|11992.2|1695
1678451700000|2023-03-10 12:35:00|11995.7|11993.7|11995.1|11993.1|11997.2|11995.2|11981.5|11979.5|1788
1678452000000|2023-03-10 12:40:00|11994.7|11992.7|12002|12000|12002|12000|11991.2|11989.2|1189
1678452300000|2023-03-10 12:45:00|12002.2|12000.2|12002.4|12000.4|12009.5|12007.5|11999.5|11997.5|1038
1678452600000|2023-03-10 12:50:00|12001.5|11999.5|12010.7|12008.7|12012.9|12010.9|11996.1|11994.1|1683
1678452900000|2023-03-10 12:55:00|12010.9|12008.9|12000.2|11998.2|12017|12015|11999.7|11997.7|1546
1678453200000|2023-03-10 13:00:00|12000.4|11998.4|11987.6|11985.6|12006.4|12004.4|11985.1|11983.1|1628
1678453500000|2023-03-10 13:05:00|11987.5|11985.5|11991|11989|12006.7|12004.7|11983.2|11981.2|2070
1678453800000|2023-03-10 13:10:00|11991.1|11989.1|11991.9|11989.9|12003.1|12001.1|11988|11986|1260
1678454100000|2023-03-10 13:15:00|11992.1|11990.1|11998.9|11996.9|12003|12001|11985.7|11983.7|1599
1678454400000|2023-03-10 13:20:00|12000.1|11998.1|12000.1|11998.1|12000.2|11998.2|11981.4|11979.4|2054
1678454700000|2023-03-10 13:25:00|11999.6|11997.6|12018.6|12016.6|12021|12019|11981.2|11979.2|3106
1678455000000|2023-03-10 13:30:00|12016.4|12014.4|12077.7|12075.7|12099.2|12097.2|11929.1|11927.1|19414
1678455300000|2023-03-10 13:35:00|12077.9|12075.9|12059.2|12057.2|12086|12084|12038.5|12036.5|12379
1678455600000|2023-03-10 13:40:00|12057.6|12055.6|12079.1|12077.1|12083.9|12081.9|12049.6|12047.6|6918
1678455900000|2023-03-10 13:45:00|12079.2|12077.2|12076.4|12074.4|12098.9|12096.9|12075.4|12073.4|5657
1678456200000|2023-03-10 13:50:00|12076.5|12074.5|12084|12082|12090.2|12088.2|12062|12060|4118
1678456500000|2023-03-10 13:55:00|12084.2|12082.2|12061|12059|12087.9|12085.9|12051.4|12049.4|4157
1678456800000|2023-03-10 14:00:00|12061.7|12059.7|12068.9|12066.9|12078.6|12076.6|12044.4|12042.4|6335
1678457100000|2023-03-10 14:05:00|12068.7|12066.7|12063.1|12061.1|12070.5|12068.5|12044|12042|5329
1678457400000|2023-03-10 14:10:00|12062.7|12060.7|12011.5|12009.5|12064|12062|12006.1|12004.1|4225
1678457700000|2023-03-10 14:15:00|12011.4|12009.4|12006.7|12004.7|12026.2|12024.2|12004.9|12002.9|4438
1678458000000|2023-03-10 14:20:00|12006.6|12004.6|12005.7|12003.7|12015.6|12013.6|11999.7|11997.7|3211
1678458300000|2023-03-10 14:25:00|12003.7|12001.7|12009.5|12007.5|12010.5|12008.5|11992.7|11990.7|3651
1678458600000|2023-03-10 14:30:00|12009|12008|11952.6|11951.6|12018|12017|11952.2|11951.2|19304
1678458900000|2023-03-10 14:35:00|11952.5|11951.5|11927.9|11926.9|11963.7|11962.7|11922.2|11921.2|15939
1678459200000|2023-03-10 14:40:00|11927.4|11926.4|11891|11890|11934.6|11933.6|11886.5|11885.5|13040
1678459500000|2023-03-10 14:45:00|11892.6|11891.6|11876.6|11875.6|11894|11893|11857.5|11856.5|18002
1678459800000|2023-03-10 14:50:00|11876.7|11875.7|11888.5|11887.5|11908.7|11907.7|11858.7|11857.7|17163
1678460100000|2023-03-10 14:55:00|11888|11887|11900|11899|11916.9|11915.9|11874.6|11873.6|11413
1678460400000|2023-03-10 15:00:00|11899.9|11898.9|11936|11935|11956.6|11955.6|11897.4|11896.4|16460
1678460700000|2023-03-10 15:05:00|11936.1|11935.1|11967.9|11966.9|11975|11974|11934.5|11933.5|12126
1678461000000|2023-03-10 15:10:00|11968|11967|11951|11950|11978.9|11977.9|11942.7|11941.7|11482
1678461300000|2023-03-10 15:15:00|11951.1|11950.1|11922.5|11921.5|11958|11957|11920.9|11919.9|9860
1678461600000|2023-03-10 15:20:00|11922|11921|11921|11920|11938.4|11937.4|11892.4|11891.4|12129
1678461900000|2023-03-10 15:25:00|11921.1|11920.1|11914.9|11913.9|11935.6|11934.6|11903.7|11902.7|7611
1678462200000|2023-03-10 15:30:00|11914.6|11913.6|11939.9|11938.9|11956|11955|11906.9|11905.9|9469
1678462500000|2023-03-10 15:35:00|11939.7|11938.7|11952.5|11951.5|11967.2|11966.2|11939.4|11938.4|6687
1678462800000|2023-03-10 15:40:00|11952.4|11951.4|11914.4|11913.4|11971.4|11970.4|11910.9|11909.9|8344
1678463100000|2023-03-10 15:45:00|11913.2|11912.2|11920.6|11919.6|11927.1|11926.1|11903|11902|5930
1678463400000|2023-03-10 15:50:00|11920.2|11919.2|11944.5|11943.5|11948|11947|11905.5|11904.5|7308
1678463700000|2023-03-10 15:55:00|11944.6|11943.6|12005.7|12004.7|12011|12010|11944.2|11943.2|13265
1678464000000|2023-03-10 16:00:00|12005.6|12004.6|11986|11985|12006.6|12005.6|11980.1|11979.1|7088
1678464300000|2023-03-10 16:05:00|11986.4|11985.4|12002.9|12001.9|12007.5|12006.5|11981.7|11980.7|4825
1678464600000|2023-03-10 16:10:00|12003.1|12002.1|11981.1|11980.1|12020.7|12019.7|11976.7|11975.7|8250
1678464900000|2023-03-10 16:15:00|11980.5|11979.5|11979.7|11978.7|11984.1|11983.1|11961.2|11960.2|5575
1678465200000|2023-03-10 16:20:00|11979.5|11978.5|12005.5|12004.5|12016|12015|11975.9|11974.9|7665
1678465500000|2023-03-10 16:25:00|12005.9|12004.9|12037|12036|12044.4|12043.4|11998.5|11997.5|8248
1678465800000|2023-03-10 16:30:00|12037.1|12036.1|12067.7|12066.7|12071.7|12070.7|12034.4|12033.4|8554
1678466100000|2023-03-10 16:35:00|12068|12067|12049.7|12048.7|12071.7|12070.7|12038.9|12037.9|9941
1678466400000|2023-03-10 16:40:00|12049.2|12048.2|12029.6|12028.6|12061.1|12060.1|12025.2|12024.2|8625
1678466700000|2023-03-10 16:45:00|12029.7|12028.7|11995.5|11994.5|12035.7|12034.7|11981|11980|11091
1678467000000|2023-03-10 16:50:00|11994.5|11993.5|11983.5|11982.5|11996.2|11995.2|11974.7|11973.7|5216
1678467300000|2023-03-10 16:55:00|11983|11982|11964.1|11963.1|11984.5|11983.5|11956.6|11955.6|6781
1678467600000|2023-03-10 17:00:00|11965|11964|11968.7|11967.7|11980|11979|11961.2|11960.2|4982
1678467900000|2023-03-10 17:05:00|11969.2|11968.2|11923.6|11922.6|11979.2|11978.2|11922.7|11921.7|8052
1678468200000|2023-03-10 17:10:00|11924|11923|11923.7|11922.7|11936.5|11935.5|11913.7|11912.7|8479
1678468500000|2023-03-10 17:15:00|11924.1|11923.1|11923.7|11922.7|11939.7|11938.7|11923|11922|4426
1678468800000|2023-03-10 17:20:00|11923.8|11922.8|11926.3|11925.3|11939|11938|11919.7|11918.7|3679
1678469100000|2023-03-10 17:25:00|11926.5|11925.5|11937.1|11936.1|11937.5|11936.5|11916.5|11915.5|3818
1678469400000|2023-03-10 17:30:00|11937|11936|11965|11964|11981|11980|11925.5|11924.5|7331
1678469700000|2023-03-10 17:35:00|11965.1|11964.1|11968.2|11967.2|11977.2|11976.2|11951|11950|4890
1678470000000|2023-03-10 17:40:00|11967.5|11966.5|11944|11943|11971|11970|11929.8|11928.8|4854
1678470300000|2023-03-10 17:45:00|11943.7|11942.7|11933.2|11932.2|11953.8|11952.8|11932|11931|2550
1678470600000|2023-03-10 17:50:00|11933.3|11932.3|11915.5|11914.5|11942|11941|11910.1|11909.1|3568
1678470900000|2023-03-10 17:55:00|11915.3|11914.3|11891.3|11890.3|11916.5|11915.5|11886.2|11885.2|5265
1678471200000|2023-03-10 18:00:00|11892.2|11891.2|11895.7|11894.7|11912.2|11911.2|11891.4|11890.4|4292
1678471500000|2023-03-10 18:05:00|11895.5|11894.5|11900.3|11899.3|11906.2|11905.2|11891.3|11890.3|3326
1678471800000|2023-03-10 18:10:00|11900.2|11899.2|11894.3|11893.3|11905.8|11904.8|11893.5|11892.5|2757
1678472100000|2023-03-10 18:15:00|11894|11893|11876|11875|11895|11894|11874|11873|6512
1678472400000|2023-03-10 18:20:00|11875.9|11874.9|11860.5|11859.5|11885.3|11884.3|11859|11858|5673
1678472700000|2023-03-10 18:25:00|11860.8|11859.8|11840.7|11839.7|11862|11861|11832|11831|8643
1678473000000|2023-03-10 18:30:00|11840.8|11839.8|11823.5|11822.5|11845.4|11844.4|11821|11820|6321
1678473300000|2023-03-10 18:35:00|11823.3|11822.3|11825|11824|11836.9|11835.9|11817|11816|7448
1678473600000|2023-03-10 18:40:00|11825.5|11824.5|11817.3|11816.3|11829.3|11828.3|11804.7|11803.7|7005
1678473900000|2023-03-10 18:45:00|11817.5|11816.5|11797.7|11796.7|11820.8|11819.8|11794.5|11793.5|7225
1678474200000|2023-03-10 18:50:00|11797.8|11796.8|11805.8|11804.8|11811.3|11810.3|11789.8|11788.8|8922
1678474500000|2023-03-10 18:55:00|11805|11804|11801.9|11800.9|11807.5|11806.5|11793.9|11792.9|7224
1678474800000|2023-03-10 19:00:00|11801|11800|11843.3|11842.3|11848|11847|11799|11798|11513
1678475100000|2023-03-10 19:05:00|11843.2|11842.2|11858.5|11857.5|11859.3|11858.3|11820.5|11819.5|9734
1678475400000|2023-03-10 19:10:00|11858.4|11857.4|11838.2|11837.2|11875.8|11874.8|11835|11834|9315
1678475700000|2023-03-10 19:15:00|11838|11837|11838.2|11837.2|11844.3|11843.3|11817.3|11816.3|8175
1678476000000|2023-03-10 19:20:00|11838.3|11837.3|11813.7|11812.7|11845.8|11844.8|11810.3|11809.3|6174
1678476300000|2023-03-10 19:25:00|11813.8|11812.8|11809.4|11808.4|11818.7|11817.7|11802.9|11801.9|5249
1678476600000|2023-03-10 19:30:00|11809.3|11808.3|11826.2|11825.2|11845.7|11844.7|11807.4|11806.4|8145
1678476900000|2023-03-10 19:35:00|11826.3|11825.3|11845.9|11844.9|11855.1|11854.1|11823.4|11822.4|7339
1678477200000|2023-03-10 19:40:00|11845.8|11844.8|11834.7|11833.7|11869.7|11868.7|11831.4|11830.4|6569
1678477500000|2023-03-10 19:45:00|11834.8|11833.8|11886.2|11885.2|11891.2|11890.2|11834.2|11833.2|8804
1678477800000|2023-03-10 19:50:00|11886.4|11885.4|11882.6|11881.6|11888.4|11887.4|11863.1|11862.1|6527
1678478100000|2023-03-10 19:55:00|11882.9|11881.9|11873.2|11872.2|11901.7|11900.7|11855.8|11854.8|8507
1678478400000|2023-03-10 20:00:00|11872.8|11871.8|11871.1|11870.1|11882.6|11881.6|11851.9|11850.9|7007
1678478700000|2023-03-10 20:05:00|11870.9|11869.9|11874.8|11873.8|11877.9|11876.9|11839.3|11838.3|7399
1678479000000|2023-03-10 20:10:00|11874.4|11873.4|11863.6|11862.6|11894.2|11893.2|11853.7|11852.7|7774
1678479300000|2023-03-10 20:15:00|11863.1|11862.1|11837.4|11836.4|11884.1|11883.1|11835.8|11834.8|6143
1678479600000|2023-03-10 20:20:00|11837.6|11836.6|11851.8|11850.8|11851.9|11850.9|11830.2|11829.2|5077
1678479900000|2023-03-10 20:25:00|11851.7|11850.7|11857.4|11856.4|11867.1|11866.1|11844.4|11843.4|4898
1678480200000|2023-03-10 20:30:00|11856.8|11855.8|11837.6|11836.6|11860.8|11859.8|11836.1|11835.1|4646
1678480500000|2023-03-10 20:35:00|11838.2|11837.2|11815.1|11814.1|11839.4|11838.4|11814.9|11813.9|5328
1678480800000|2023-03-10 20:40:00|11814.3|11813.3|11799.2|11798.2|11816.3|11815.3|11792.7|11791.7|7791
1678481100000|2023-03-10 20:45:00|11800.2|11799.2|11794.4|11793.4|11807.4|11806.4|11792.6|11791.6|6588
1678481400000|2023-03-10 20:50:00|11794.2|11793.2|11818.6|11817.6|11829.7|11828.7|11789.8|11788.8|10167
1678481700000|2023-03-10 20:55:00|11818.4|11817.4|11832.8|11831.8|11836.4|11835.4|11809.1|11808.1|16613
1678482000000|2023-03-10 21:00:00|11832.7|11831.7|11843.4|11841.4|11852.7|11850.7|11830.9|11828.9|6177
1678482300000|2023-03-10 21:05:00|11842.9|11840.9|11829.4|11827.4|11842.9|11840.9|11828.8|11826.8|1616
1678482600000|2023-03-10 21:10:00|11829.7|11827.7|11824.8|11822.8|11830.9|11828.9|11822.7|11820.7|1389
1678482900000|2023-03-10 21:15:00|11824.7|11822.7|11832.6|11830.6|11834.4|11832.4|11821.4|11819.4|837
1678483200000|2023-03-10 21:20:00|11832.7|11830.7|11836.6|11834.6|11837.2|11835.2|11831.4|11829.4|424
1678483500000|2023-03-10 21:25:00|11836.7|11834.7|11841.7|11839.7|11842.2|11840.2|11835.2|11833.2|627
1678483800000|2023-03-10 21:30:00|11841.1|11839.1|11840.2|11838.2|11842.9|11840.9|11831.3|11829.3|817
1678484100000|2023-03-10 21:35:00|11838.9|11836.9|11846.6|11844.6|11846.6|11844.6|11836.6|11834.6|492
1678484400000|2023-03-10 21:40:00|11846.3|11844.3|11844.3|11842.3|11846.3|11844.3|11837.7|11835.7|461
1678484700000|2023-03-10 21:45:00|11844.2|11842.2|11848.1|11846.1|11850.2|11848.2|11840.9|11838.9|599
1678485000000|2023-03-10 21:50:00|11847.9|11845.9|11858.8|11856.8|11858.9|11856.9|11846.7|11844.7|476
1678485300000|2023-03-10 21:55:00|11858.7|11856.7|11884.9|11879.9|11889.6|11887.6|11858.2|11856.2|1249
1678485600000|2023-03-10 22:00:00|11884.3|11879.3|11884.3|11879.3|11884.3|11879.3|11884.3|11879.3|0
1678658400000|2023-03-12 22:00:00|11899.1|11897.1|11869.1|11867.1|11902.7|11900.7|11845.3|11843.3|2157
1678658700000|2023-03-12 22:05:00|11870.6|11868.6|11892.4|11890.4|11892.8|11890.8|11843.4|11841.4|1920
1678659000000|2023-03-12 22:10:00|11892.9|11890.9|11888.3|11886.3|11917.1|11915.1|11858.6|11856.6|1967
1678659300000|2023-03-12 22:15:00|11888.1|11886.1|12002.7|12000.7|12036.3|12034.3|11870.6|11868.6|3785
1678659600000|2023-03-12 22:20:00|12002.4|12000.4|11980.6|11978.6|12019.2|12017.2|11974.8|11972.8|1885
1678659900000|2023-03-12 22:25:00|11980.4|11978.4|11980.8|11978.8|12016.6|12014.6|11973.9|11971.9|1243
1678660200000|2023-03-12 22:30:00|11980.3|11978.3|11963.3|11961.3|12001.3|11999.3|11952.8|11950.8|1410
1678660500000|2023-03-12 22:35:00|11963.4|11961.4|11995.3|11993.3|12012.2|12010.2|11958.4|11956.4|2044
1678660800000|2023-03-12 22:40:00|11995.6|11993.6|12006.3|12004.3|12026.3|12024.3|11985.7|11983.7|1698
1678661100000|2023-03-12 22:45:00|12005.1|12003.1|11991.1|11989.1|12020.3|12018.3|11989.9|11987.9|991
1678661400000|2023-03-12 22:50:00|11991.3|11989.3|11967.3|11965.3|12002.2|12000.2|11962.9|11960.9|1229
1678661700000|2023-03-12 22:55:00|11967.1|11965.1|11944.3|11942.3|11984.2|11982.2|11943.6|11941.6|1331
1678662000000|2023-03-12 23:00:00|11945.3|11943.3|11944.3|11942.3|11968.6|11966.6|11929.9|11927.9|1745
1678662300000|2023-03-12 23:05:00|11944.8|11942.8|11961.2|11959.2|11962.1|11960.1|11940.6|11938.6|929
1678662600000|2023-03-12 23:10:00|11959.8|11957.8|11969.2|11967.2|11971.1|11969.1|11953.7|11951.7|817
1678662900000|2023-03-12 23:15:00|11969.4|11967.4|11976.7|11974.7|11991.4|11989.4|11960.1|11958.1|1053
1678663200000|2023-03-12 23:20:00|11976.4|11974.4|11998.6|11996.6|12015.9|12013.9|11971.3|11969.3|1402
1678663500000|2023-03-12 23:25:00|11999.1|11997.1|12002.9|12000.9|12009.4|12007.4|11989.9|11987.9|1003
1678663800000|2023-03-12 23:30:00|12002.6|12000.6|11990.8|11988.8|12007.3|12005.3|11988.6|11986.6|609
1678664100000|2023-03-12 23:35:00|11991.4|11989.4|12001.2|11999.2|12006.1|12004.1|11990.4|11988.4|658
1678664400000|2023-03-12 23:40:00|12001.1|11999.1|11982.6|11980.6|12001.4|11999.4|11980.7|11978.7|610
1678664700000|2023-03-12 23:45:00|11982.7|11980.7|11990.8|11988.8|11992.3|11990.3|11978.6|11976.6|523
1678665000000|2023-03-12 23:50:00|11990.9|11988.9|11992.8|11990.8|12015.6|12013.6|11990.1|11988.1|854
1678665300000|2023-03-12 23:55:00|11993.3|11991.3|11983.6|11981.6|11996.9|11994.9|11981.9|11979.9|725
1678665600000|2023-03-13 00:00:00|11983.2|11981.2|11993.2|11991.2|12003.3|12001.3|11980.1|11978.1|908
1678665900000|2023-03-13 00:05:00|11991.3|11989.3|11995.7|11993.7|11997.1|11995.1|11984.3|11982.3|497
1678666200000|2023-03-13 00:10:00|11995.4|11993.4|11997.3|11995.3|12007.1|12005.1|11995.1|11993.1|922
1678666500000|2023-03-13 00:15:00|11997.1|11995.1|11999.2|11997.2|12003.2|12001.2|11989.4|11987.4|778
1678666800000|2023-03-13 00:20:00|11998.9|11996.9|11999.8|11997.8|12006.6|12004.6|11993.6|11991.6|681
1678667100000|2023-03-13 00:25:00|11999.7|11997.7|12009.3|12007.3|12010.7|12008.7|11990.6|11988.6|780
1678667400000|2023-03-13 00:30:00|12009.4|12007.4|12009.3|12007.3|12013.9|12011.9|12004.6|12002.6|514
1678667700000|2023-03-13 00:35:00|12009.1|12007.1|11997.7|11995.7|12010.2|12008.2|11994.1|11992.1|813
1678668000000|2023-03-13 00:40:00|11997.3|11995.3|11986.7|11984.7|11998.4|11996.4|11984.7|11982.7|902
1678668300000|2023-03-13 00:45:00|11986.4|11984.4|11984.6|11982.6|11991.4|11989.4|11971.8|11969.8|1248
1678668600000|2023-03-13 00:50:00|11984.7|11982.7|11981.4|11979.4|11985.4|11983.4|11975.1|11973.1|439
1678668900000|2023-03-13 00:55:00|11983.9|11981.9|11978.6|11976.6|11983.9|11981.9|11975.9|11973.9|402
1678669200000|2023-03-13 01:00:00|11977.8|11975.8|11986.2|11984.2|11990.9|11988.9|11967.2|11965.2|824
1678669500000|2023-03-13 01:05:00|11986.1|11984.1|11968.7|11966.7|11986.1|11984.1|11968.1|11966.1|608
1678669800000|2023-03-13 01:10:00|11968.6|11966.6|11952.2|11950.2|11968.6|11966.6|11949.9|11947.9|961
1678670100000|2023-03-13 01:15:00|11951.7|11949.7|11952.1|11950.1|11959.2|11957.2|11948.6|11946.6|622
1678670400000|2023-03-13 01:20:00|11952.2|11950.2|11947.1|11945.1|11953.7|11951.7|11944.3|11942.3|538
1678670700000|2023-03-13 01:25:00|11947.4|11945.4|11956.8|11954.8|11962.8|11960.8|11947.1|11945.1|609
1678671000000|2023-03-13 01:30:00|11956.7|11954.7|11954.6|11952.6|11960.2|11958.2|11948.7|11946.7|392
1678671300000|2023-03-13 01:35:00|11954.4|11952.4|11954.4|11952.4|11955.9|11953.9|11945.3|11943.3|447
1678671600000|2023-03-13 01:40:00|11954.6|11952.6|11972.8|11970.8|11977.7|11975.7|11954.2|11952.2|779
1678671900000|2023-03-13 01:45:00|11972.7|11970.7|11980.7|11978.7|11987.1|11985.1|11967.8|11965.8|539
1678672200000|2023-03-13 01:50:00|11979.9|11977.9|11969.4|11967.4|11981.6|11979.6|11966.1|11964.1|480
1678672500000|2023-03-13 01:55:00|11968.7|11966.7|11968.9|11966.9|11973.2|11971.2|11955.2|11953.2|499
1678672800000|2023-03-13 02:00:00|11969.1|11967.1|11982.2|11980.2|11988.4|11986.4|11962.3|11960.3|589
1678673100000|2023-03-13 02:05:00|11983.6|11981.6|11983.7|11981.7|11991.1|11989.1|11978.6|11976.6|535
1678673400000|2023-03-13 02:10:00|11983.8|11981.8|11988.1|11986.1|11989.8|11987.8|11975.6|11973.6|357
1678673700000|2023-03-13 02:15:00|11987.8|11985.8|11993.7|11991.7|11995.6|11993.6|11978.6|11976.6|614
1678674000000|2023-03-13 02:20:00|11993.2|11991.2|12005.3|12003.3|12007.8|12005.8|11989.1|11987.1|952
1678674300000|2023-03-13 02:25:00|12005.4|12003.4|12010.7|12008.7|12018.1|12016.1|12003.3|12001.3|779
1678674600000|2023-03-13 02:30:00|12010.8|12008.8|12027.9|12025.9|12038.1|12036.1|12010.4|12008.4|1375
1678674900000|2023-03-13 02:35:00|12027.2|12025.2|12026.3|12024.3|12041.8|12039.8|12020.6|12018.6|1114
1678675200000|2023-03-13 02:40:00|12026.4|12024.4|12032.8|12030.8|12034.7|12032.7|12013.3|12011.3|639
1678675500000|2023-03-13 02:45:00|12032.7|12030.7|12027.8|12025.8|12041.7|12039.7|12019.1|12017.1|921
1678675800000|2023-03-13 02:50:00|12027.7|12025.7|12039.6|12037.6|12043.6|12041.6|12027.6|12025.6|540
1678676100000|2023-03-13 02:55:00|12039.3|12037.3|12042.3|12040.3|12044.3|12042.3|12034.7|12032.7|530
1678676400000|2023-03-13 03:00:00|12042.7|12040.7|12042.7|12040.7|12044.8|12042.8|12036.8|12034.8|406
1678676700000|2023-03-13 03:05:00|12043.7|12041.7|12050.6|12048.6|12054.7|12052.7|12036.2|12034.2|681
1678677000000|2023-03-13 03:10:00|12050.3|12048.3|12048.4|12046.4|12052.9|12050.9|12045.9|12043.9|448
1678677300000|2023-03-13 03:15:00|12048.6|12046.6|12044.8|12042.8|12054.1|12052.1|12044.4|12042.4|354
1678677600000|2023-03-13 03:20:00|12044.7|12042.7|12044.4|12042.4|12044.7|12042.7|12035.4|12033.4|549
1678677900000|2023-03-13 03:25:00|12043.9|12041.9|12042.9|12040.9|12043.9|12041.9|12040.1|12038.1|190
1678678200000|2023-03-13 03:30:00|12042.8|12040.8|12042.4|12040.4|12044.4|12042.4|12036.1|12034.1|269
1678678500000|2023-03-13 03:35:00|12042.6|12040.6|12057.3|12055.3|12067.2|12065.2|12040.7|12038.7|859
1678678800000|2023-03-13 03:40:00|12057.7|12055.7|12059.6|12057.6|12061.2|12059.2|12054.6|12052.6|308
1678679100000|2023-03-13 03:45:00|12059.4|12057.4|12049.8|12047.8|12061.2|12059.2|12048.4|12046.4|238
1678679400000|2023-03-13 03:50:00|12049.9|12047.9|12050.6|12048.6|12054.1|12052.1|12049.1|12047.1|201
1678679700000|2023-03-13 03:55:00|12051.4|12049.4|12042.1|12040.1|12052.4|12050.4|12042.1|12040.1|268
1678680000000|2023-03-13 04:00:00|12042.2|12040.2|12051.4|12049.4|12057.8|12055.8|12042.2|12040.2|456
1678680300000|2023-03-13 04:05:00|12050.8|12048.8|12047.4|12045.4|12051.6|12049.6|12043.8|12041.8|249
1678680600000|2023-03-13 04:10:00|12047.6|12045.6|12046.6|12044.6|12048.4|12046.4|12042.1|12040.1|354
1678680900000|2023-03-13 04:15:00|12046.4|12044.4|12040.7|12038.7|12046.6|12044.6|12039.7|12037.7|325
1678681200000|2023-03-13 04:20:00|12040.8|12038.8|12041.6|12039.6|12045.8|12043.8|12039.8|12037.8|292
1678681500000|2023-03-13 04:25:00|12041.4|12039.4|12040.1|12038.1|12043.7|12041.7|12039.6|12037.6|162
1678681800000|2023-03-13 04:30:00|12040.2|12038.2|12037.2|12035.2|12040.2|12038.2|12032.9|12030.9|271
1678682100000|2023-03-13 04:35:00|12037.3|12035.3|12036.4|12034.4|12039.9|12037.9|12033.8|12031.8|236
1678682400000|2023-03-13 04:40:00|12036.3|12034.3|12032.3|12030.3|12037.7|12035.7|12031.9|12029.9|188
1678682700000|2023-03-13 04:45:00|12032.2|12030.2|12033.7|12031.7|12035.7|12033.7|12030.9|12028.9|243
1678683000000|2023-03-13 04:50:00|12033.6|12031.6|12035.4|12033.4|12041.1|12039.1|12033.4|12031.4|222
1678683300000|2023-03-13 04:55:00|12035.3|12033.3|12040.2|12038.2|12041.1|12039.1|12032.7|12030.7|254
1678683600000|2023-03-13 05:00:00|12040.3|12038.3|12037.8|12035.8|12041.1|12039.1|12035.4|12033.4|239
1678683900000|2023-03-13 05:05:00|12037.7|12035.7|12042.3|12040.3|12043.6|12041.6|12035.1|12033.1|256
1678684200000|2023-03-13 05:10:00|12042.4|12040.4|12046.9|12044.9|12048.6|12046.6|12039.3|12037.3|226
1678684500000|2023-03-13 05:15:00|12046.8|12044.8|12062.1|12060.1|12063.9|12061.9|12045.3|12043.3|683
1678684800000|2023-03-13 05:20:00|12061.8|12059.8|12052.8|12050.8|12063.1|12061.1|12051.8|12049.8|334
1678685100000|2023-03-13 05:25:00|12052.9|12050.9|12046.8|12044.8|12052.9|12050.9|12043.8|12041.8|406
1678685400000|2023-03-13 05:30:00|12046.9|12044.9|12040.2|12038.2|12047.4|12045.4|12035.6|12033.6|310
1678685700000|2023-03-13 05:35:00|12040.8|12038.8|12037.7|12035.7|12042.2|12040.2|12036.2|12034.2|166
1678686000000|2023-03-13 05:40:00|12037.6|12035.6|12052.1|12050.1|12052.9|12050.9|12037.3|12035.3|412
1678686300000|2023-03-13 05:45:00|12051.4|12049.4|12064.6|12062.6|12065.6|12063.6|12051.2|12049.2|533
1678686600000|2023-03-13 05:50:00|12064.7|12062.7|12058.7|12056.7|12064.7|12062.7|12057.1|12055.1|224
1678686900000|2023-03-13 05:55:00|12058.6|12056.6|12058.8|12056.8|12060.3|12058.3|12053.8|12051.8|342
1678687200000|2023-03-13 06:00:00|12058.7|12056.7|12061.6|12059.6|12061.6|12059.6|12054.2|12052.2|269
1678687500000|2023-03-13 06:05:00|12061.2|12059.2|12068.6|12066.6|12070.9|12068.9|12060.2|12058.2|552
1678687800000|2023-03-13 06:10:00|12068.7|12066.7|12075.8|12073.8|12082.9|12080.9|12067.9|12065.9|623
1678688100000|2023-03-13 06:15:00|12075.9|12073.9|12060.2|12058.2|12076.6|12074.6|12059.1|12057.1|475
1678688400000|2023-03-13 06:20:00|12060.1|12058.1|12060.9|12058.9|12063.6|12061.6|12058.8|12056.8|177
1678688700000|2023-03-13 06:25:00|12061.1|12059.1|12065.9|12063.9|12066.7|12064.7|12058.7|12056.7|193
1678689000000|2023-03-13 06:30:00|12066.3|12064.3|12055.3|12053.3|12066.7|12064.7|12051.4|12049.4|355
1678689300000|2023-03-13 06:35:00|12055.2|12053.2|12055.6|12053.6|12057.1|12055.1|12052.2|12050.2|157
1678689600000|2023-03-13 06:40:00|12055.4|12053.4|12065.6|12063.6|12066.2|12064.2|12054.6|12052.6|209
1678689900000|2023-03-13 06:45:00|12066.3|12064.3|12074.8|12072.8|12076.4|12074.4|12061.1|12059.1|464
1678690200000|2023-03-13 06:50:00|12074.6|12072.6|12079.8|12077.8|12088.1|12086.1|12071.3|12069.3|784
1678690500000|2023-03-13 06:55:00|12079.9|12077.9|12069.1|12067.1|12080.1|12078.1|12068.3|12066.3|515
1678690800000|2023-03-13 07:00:00|12069.2|12067.2|12051.7|12049.7|12075.4|12073.4|12045.2|12043.2|1125
1678691100000|2023-03-13 07:05:00|12050.9|12048.9|12044.3|12042.3|12051.3|12049.3|12036.8|12034.8|811
1678691400000|2023-03-13 07:10:00|12045.2|12043.2|12038.6|12036.6|12049.1|12047.1|12029.9|12027.9|879
1678691700000|2023-03-13 07:15:00|12038.7|12036.7|12037.3|12035.3|12039.3|12037.3|12028.3|12026.3|603
1678692000000|2023-03-13 07:20:00|12037.4|12035.4|12039.3|12037.3|12042.6|12040.6|12034.8|12032.8|402
1678692300000|2023-03-13 07:25:00|12039.4|12037.4|12018.6|12016.6|12040.4|12038.4|12018.4|12016.4|673
1678692600000|2023-03-13 07:30:00|12018.7|12016.7|12018.4|12016.4|12027.9|12025.9|12014.2|12012.2|840
1678692900000|2023-03-13 07:35:00|12018.1|12016.1|12026.8|12024.8|12026.8|12024.8|12014.6|12012.6|387
1678693200000|2023-03-13 07:40:00|12027.2|12025.2|12029.2|12027.2|12034.9|12032.9|12024.6|12022.6|610
1678693500000|2023-03-13 07:45:00|12029.3|12027.3|12028.3|12026.3|12037.8|12035.8|12027.8|12025.8|487
1678693800000|2023-03-13 07:50:00|12028.2|12026.2|12028.1|12026.1|12034.1|12032.1|12026.1|12024.1|422
1678694100000|2023-03-13 07:55:00|12027.7|12025.7|12027.2|12025.2|12030.9|12028.9|12024.1|12022.1|354
1678694400000|2023-03-13 08:00:00|12027.3|12025.3|12003.9|12001.9|12033.6|12031.6|12002.9|12000.9|1830
1678694700000|2023-03-13 08:05:00|12004.1|12002.1|12003.6|12001.6|12011.9|12009.9|11997.1|11995.1|1547
1678695000000|2023-03-13 08:10:00|12003.4|12001.4|12029.3|12027.3|12037.2|12035.2|12001.3|11999.3|1422
1678695300000|2023-03-13 08:15:00|12030.2|12028.2|12015.9|12013.9|12039.3|12037.3|12013.6|12011.6|1256
1678695600000|2023-03-13 08:20:00|12015.8|12013.8|12022.7|12020.7|12030.7|12028.7|12010.6|12008.6|977
1678695900000|2023-03-13 08:25:00|12022.6|12020.6|11991.4|11989.4|12028.8|12026.8|11989.2|11987.2|1402
1678696200000|2023-03-13 08:30:00|11991.3|11989.3|11986.4|11984.4|11997.1|11995.1|11976.2|11974.2|1617
1678696500000|2023-03-13 08:35:00|11986.3|11984.3|11977.3|11975.3|11987.4|11985.4|11972.8|11970.8|1770
1678696800000|2023-03-13 08:40:00|11977.2|11975.2|11971.3|11969.3|11984.1|11982.1|11966.7|11964.7|1000
1678697100000|2023-03-13 08:45:00|11970.2|11968.2|11952.8|11950.8|11970.6|11968.6|11952.7|11950.7|1516
1678697400000|2023-03-13 08:50:00|11952.7|11950.7|11938.2|11936.2|11953.4|11951.4|11915.7|11913.7|2562
1678697700000|2023-03-13 08:55:00|11938.1|11936.1|11921.1|11919.1|11947.1|11945.1|11920.9|11918.9|1386
1678698000000|2023-03-13 09:00:00|11921.8|11919.8|11901.3|11899.3|11929.7|11927.7|11893.3|11891.3|2286
1678698300000|2023-03-13 09:05:00|11900.8|11898.8|11913.4|11911.4|11926.1|11924.1|11896.7|11894.7|1745
1678698600000|2023-03-13 09:10:00|11913.6|11911.6|11924.7|11922.7|11929.9|11927.9|11890.1|11888.1|2160
1678698900000|2023-03-13 09:15:00|11924.2|11922.2|11901.4|11899.4|11928.3|11926.3|11899.8|11897.8|1470
1678699200000|2023-03-13 09:20:00|11901.7|11899.7|11876.2|11874.2|11905.6|11903.6|11858.8|11856.8|3012
1678699500000|2023-03-13 09:25:00|11876.6|11874.6|11875.9|11873.9|11886.7|11884.7|11865.4|11863.4|1588
1678699800000|2023-03-13 09:30:00|11876.2|11874.2|11874.8|11872.8|11880.3|11878.3|11850.8|11848.8|2717
1678700100000|2023-03-13 09:35:00|11874.9|11872.9|11883.7|11881.7|11888.3|11886.3|11855.4|11853.4|2461
1678700400000|2023-03-13 09:40:00|11883.9|11881.9|11920.3|11918.3|11920.8|11918.8|11883.7|11881.7|2997
1678700700000|2023-03-13 09:45:00|11920.4|11918.4|11928.2|11926.2|11946.9|11944.9|11918.6|11916.6|2798
1678701000000|2023-03-13 09:50:00|11928.1|11926.1|11913.3|11911.3|11936.1|11934.1|11905.1|11903.1|1400
1678701300000|2023-03-13 09:55:00|11913.1|11911.1|11891.7|11889.7|11913.1|11911.1|11885.4|11883.4|1739
1678701600000|2023-03-13 10:00:00|11891.6|11889.6|11920.9|11918.9|11922.7|11920.7|11886.2|11884.2|1469
1678701900000|2023-03-13 10:05:00|11920.8|11918.8|11894.8|11892.8|11924.7|11922.7|11884.2|11882.2|1168
1678702200000|2023-03-13 10:10:00|11894.9|11892.9|11876.6|11874.6|11902.2|11900.2|11873.4|11871.4|1084
1678702500000|2023-03-13 10:15:00|11876.7|11874.7|11882.6|11880.6|11883.9|11881.9|11863.2|11861.2|985
1678702800000|2023-03-13 10:20:00|11882.7|11880.7|11886.3|11884.3|11901.1|11899.1|11878.3|11876.3|951
1678703100000|2023-03-13 10:25:00|11885.8|11883.8|11904.3|11902.3|11909.6|11907.6|11885.8|11883.8|1063
1678703400000|2023-03-13 10:30:00|11904.6|11902.6|11905.2|11903.2|11918.7|11916.7|11890.9|11888.9|1055
1678703700000|2023-03-13 10:35:00|11905.1|11903.1|11904.1|11902.1|11911.9|11909.9|11899.3|11897.3|710
1678704000000|2023-03-13 10:40:00|11903.8|11901.8|11891.9|11889.9|11910.6|11908.6|11890.3|11888.3|713
1678704300000|2023-03-13 10:45:00|11891.7|11889.7|11921.1|11919.1|11921.8|11919.8|11881.1|11879.1|1677
1678704600000|2023-03-13 10:50:00|11921.3|11919.3|11929.9|11927.9|11930.2|11928.2|11903.9|11901.9|1336
1678704900000|2023-03-13 10:55:00|11929.8|11927.8|11960.3|11958.3|11982.6|11980.6|11926.8|11924.8|2800
1678705200000|2023-03-13 11:00:00|11959.9|11957.9|11991.3|11989.3|11996.8|11994.8|11955.9|11953.9|2260
1678705500000|2023-03-13 11:05:00|11991.7|11989.7|11972.2|11970.2|11993.6|11991.6|11970.2|11968.2|1754
1678705800000|2023-03-13 11:10:00|11972.3|11970.3|11962.7|11960.7|11974.1|11972.1|11950.2|11948.2|1796
1678706100000|2023-03-13 11:15:00|11962.8|11960.8|11959.1|11957.1|11966.6|11964.6|11951.7|11949.7|1008
1678706400000|2023-03-13 11:20:00|11959.2|11957.2|11943.9|11941.9|11960.7|11958.7|11943.7|11941.7|1081
1678706700000|2023-03-13 11:25:00|11943.4|11941.4|11941.7|11939.7|11947.1|11945.1|11923.3|11921.3|1385
1678707000000|2023-03-13 11:30:00|11941.4|11939.4|11940.9|11938.9|11957.7|11955.7|11933.1|11931.1|1165
1678707300000|2023-03-13 11:35:00|11940.8|11938.8|11935.1|11933.1|11948.7|11946.7|11933.6|11931.6|1047
1678707600000|2023-03-13 11:40:00|11934.7|11932.7|11918.1|11916.1|11942.6|11940.6|11912.3|11910.3|1187
1678707900000|2023-03-13 11:45:00|11918.2|11916.2|11926.7|11924.7|11929.4|11927.4|11914.1|11912.1|905
1678708200000|2023-03-13 11:50:00|11926.9|11924.9|11916.3|11914.3|11928.3|11926.3|11915.6|11913.6|997
1678708500000|2023-03-13 11:55:00|11917.4|11915.4|11928.9|11926.9|11951.6|11949.6|11913.6|11911.6|1617
1678708800000|2023-03-13 12:00:00|11925.4|11923.4|11912.3|11910.3|11949.6|11947.6|11908.9|11906.9|1379
1678709100000|2023-03-13 12:05:00|11912.4|11910.4|11895.3|11893.3|11912.7|11910.7|11883.9|11881.9|2778
1678709400000|2023-03-13 12:10:00|11894.7|11892.7|11888.3|11886.3|11896.8|11894.8|11860.6|11858.6|2932
1678709700000|2023-03-13 12:15:00|11889.4|11887.4|11879.2|11877.2|11911.9|11909.9|11866.7|11864.7|2472
1678710000000|2023-03-13 12:20:00|11879.3|11877.3|11894.3|11892.3|11906.7|11904.7|11878.2|11876.2|1881
1678710300000|2023-03-13 12:25:00|11894.7|11892.7|11874.9|11872.9|11896.2|11894.2|11866.1|11864.1|1821
1678710600000|2023-03-13 12:30:00|11873.4|11871.4|11852.1|11850.1|11883.4|11881.4|11843.7|11841.7|3129
1678710900000|2023-03-13 12:35:00|11851.7|11849.7|11801.7|11799.7|11851.9|11849.9|11786.3|11784.3|5923
1678711200000|2023-03-13 12:40:00|11802.1|11800.1|11780.6|11778.6|11807.3|11805.3|11779.7|11777.7|3013
1678711500000|2023-03-13 12:45:00|11780.4|11778.4|11706.6|11704.6|11780.6|11778.6|11675.6|11673.6|6936
1678711800000|2023-03-13 12:50:00|11706.4|11704.4|11727.4|11725.4|11751.7|11749.7|11702.8|11700.8|4756
1678712100000|2023-03-13 12:55:00|11727.6|11725.6|11775.7|11773.7|11784.3|11782.3|11726.4|11724.4|4806
1678712400000|2023-03-13 13:00:00|11775.6|11773.6|11771.4|11769.4|11789.2|11787.2|11736.1|11734.1|5059
1678712700000|2023-03-13 13:05:00|11771.9|11769.9|11794.2|11792.2|11794.8|11792.8|11755.4|11753.4|3507
1678713000000|2023-03-13 13:10:00|11794.4|11792.4|11798.8|11796.8|11815.3|11813.3|11787.2|11785.2|2928
1678713300000|2023-03-13 13:15:00|11798.9|11796.9|11814.1|11812.1|11832.6|11830.6|11795.6|11793.6|3615
1678713600000|2023-03-13 13:20:00|11813.9|11811.9|11796.1|11794.1|11820.4|11818.4|11789.2|11787.2|2643
1678713900000|2023-03-13 13:25:00|11796.2|11794.2|11758.6|11756.6|11796.2|11794.2|11743.2|11741.2|3760
1678714200000|2023-03-13 13:30:00|11760.6|11758.6|11769.2|11768.2|11807.8|11806.8|11746.1|11745.1|10139
1678714500000|2023-03-13 13:35:00|11769.1|11768.1|11733.6|11732.6|11770.3|11769.3|11696.9|11695.9|8935
1678714800000|2023-03-13 13:40:00|11735.3|11734.3|11716.4|11715.4|11752.1|11751.1|11703.2|11702.2|6726
1678715100000|2023-03-13 13:45:00|11716.6|11715.6|11842.6|11841.6|11855.6|11854.6|11707.8|11706.8|12040
1678715400000|2023-03-13 13:50:00|11842.1|11841.1|11859.9|11858.9|11885.6|11884.6|11824.4|11823.4|11013
1678715700000|2023-03-13 13:55:00|11858.9|11857.9|11880.4|11879.4|11913.4|11912.4|11844.3|11843.3|8043
1678716000000|2023-03-13 14:00:00|11879.7|11878.7|11874.1|11873.1|11891.8|11890.8|11849.9|11848.9|6286
1678716300000|2023-03-13 14:05:00|11873.7|11872.7|11910.7|11909.7|11940.3|11939.3|11838.4|11837.4|10892
1678716600000|2023-03-13 14:10:00|11910.8|11909.8|11882.3|11881.3|11923.3|11922.3|11862.7|11861.7|6674
1678716900000|2023-03-13 14:15:00|11882.6|11881.6|11857.2|11856.2|11882.6|11881.6|11844.2|11843.2|5493
1678717200000|2023-03-13 14:20:00|11856.4|11855.4|11869.2|11868.2|11909.4|11908.4|11844.9|11843.9|5544
1678717500000|2023-03-13 14:25:00|11870.4|11869.4|11853.6|11852.6|11891.3|11890.3|11842.9|11841.9|5795
1678717800000|2023-03-13 14:30:00|11857.7|11856.7|11921.6|11920.6|11935.3|11934.3|11850.2|11849.2|8284
1678718100000|2023-03-13 14:35:00|11921.9|11920.9|11895.1|11894.1|11926.7|11925.7|11864.2|11863.2|5954
1678718400000|2023-03-13 14:40:00|11894.3|11893.3|11880.7|11879.7|11901.6|11900.6|11845.6|11844.6|6885
1678718700000|2023-03-13 14:45:00|11881.8|11880.8|11892.8|11891.8|11911.3|11910.3|11870.6|11869.6|7180
1678719000000|2023-03-13 14:50:00|11892.6|11891.6|11877.3|11876.3|11900.8|11899.8|11836.1|11835.1|8810
1678719300000|2023-03-13 14:55:00|11878.2|11877.2|11938.7|11937.7|11949.1|11948.1|11875.3|11874.3|8408
1678719600000|2023-03-13 15:00:00|11939.6|11938.6|11954.1|11953.1|11990.1|11989.1|11924.4|11923.4|8335
1678719900000|2023-03-13 15:05:00|11954.7|11953.7|11954.2|11953.2|11975.4|11974.4|11936.7|11935.7|6602
1678720200000|2023-03-13 15:10:00|11953.8|11952.8|11978.4|11977.4|12015.6|12014.6|11949.4|11948.4|6748
1678720500000|2023-03-13 15:15:00|11978.6|11977.6|12007.8|12006.8|12026.4|12025.4|11977.9|11976.9|5559
1678720800000|2023-03-13 15:20:00|12008.8|12007.8|11998.4|11997.4|12022.9|12021.9|11971.3|11970.3|5815
1678721100000|2023-03-13 15:25:00|11998.3|11997.3|12033.8|12032.8|12039.4|12038.4|11989.8|11988.8|7838
1678721400000|2023-03-13 15:30:00|12033.5|12032.5|12010|12009|12042.3|12041.3|12007.3|12006.3|10170
1678721700000|2023-03-13 15:35:00|12010.1|12009.1|11985.1|11984.1|12012.9|12011.9|11971.9|11970.9|9161
1678722000000|2023-03-13 15:40:00|11985.5|11984.5|12018.4|12017.4|12031.5|12030.5|11984|11983|5704
1678722300000|2023-03-13 15:45:00|12018.5|12017.5|12052.1|12051.1|12055.5|12054.5|11999.8|11998.8|8197
1678722600000|2023-03-13 15:50:00|12052.3|12051.3|12002.3|12001.3|12053.9|12052.9|12002.1|12001.1|6693
1678722900000|2023-03-13 15:55:00|12002.4|12001.4|12029.9|12028.9|12038.6|12037.6|11993.3|11992.3|6487
1678723200000|2023-03-13 16:00:00|12031.4|12030.4|12015.9|12014.9|12070.6|12069.6|12000.5|11999.5|10727
1678723500000|2023-03-13 16:05:00|12016|12015|12056.9|12055.9|12060.1|12059.1|12013.8|12012.8|6696
1678723800000|2023-03-13 16:10:00|12056.4|12055.4|12026.4|12025.4|12060.1|12059.1|12006.1|12005.1|11615
1678724100000|2023-03-13 16:15:00|12025.4|12024.4|12018.6|12017.6|12056.3|12055.3|12014.8|12013.8|8767
1678724400000|2023-03-13 16:20:00|12018.5|12017.5|11991.5|11990.5|12033.6|12032.6|11986.4|11985.4|6828
1678724700000|2023-03-13 16:25:00|11990.8|11989.8|12004.4|12003.4|12010.6|12009.6|11978.8|11977.8|9293
1678725000000|2023-03-13 16:30:00|12004.5|12003.5|11972.5|11971.5|12014.3|12013.3|11970.3|11969.3|8172
1678725300000|2023-03-13 16:35:00|11972.3|11971.3|12005|12004|12021.6|12020.6|11970.3|11969.3|6783
1678725600000|2023-03-13 16:40:00|12004.6|12003.6|12023.5|12022.5|12044.9|12043.9|12001|12000|6452
1678725900000|2023-03-13 16:45:00|12023.3|12022.3|11966.9|11965.9|12040.9|12039.9|11953.6|11952.6|11050
1678726200000|2023-03-13 16:50:00|11967|11966|11981.9|11980.9|11994.8|11993.8|11954.4|11953.4|7408
1678726500000|2023-03-13 16:55:00|11981.8|11980.8|11969.8|11968.8|11995.5|11994.5|11955.9|11954.9|5275
1678726800000|2023-03-13 17:00:00|11969.6|11968.6|11947|11946|11976.4|11975.4|11927.5|11926.5|6609
1678727100000|2023-03-13 17:05:00|11946.9|11945.9|11962.6|11961.6|11963.4|11962.4|11924.1|11923.1|7357
1678727400000|2023-03-13 17:10:00|11962.9|11961.9|11967.4|11966.4|11977.6|11976.6|11951.8|11950.8|7294
1678727700000|2023-03-13 17:15:00|11967.1|11966.1|11965.5|11964.5|11995.4|11994.4|11951.1|11950.1|6514
1678728000000|2023-03-13 17:20:00|11965.4|11964.4|11944.1|11943.1|11971.9|11970.9|11941.6|11940.6|4037
1678728300000|2023-03-13 17:25:00|11944.8|11943.8|11953.6|11952.6|11960.3|11959.3|11933.9|11932.9|4816
1678728600000|2023-03-13 17:30:00|11953.4|11952.4|11932.6|11931.6|11962.3|11961.3|11931.1|11930.1|3568
1678728900000|2023-03-13 17:35:00|11933|11932|11993.1|11992.1|12009.3|12008.3|11926.8|11925.8|10566
1678729200000|2023-03-13 17:40:00|11993.9|11992.9|11995.8|11994.8|12003.4|12002.4|11975.4|11974.4|5387
1678729500000|2023-03-13 17:45:00|11995.6|11994.6|11982.4|11981.4|12000.4|11999.4|11974.3|11973.3|3583
1678729800000|2023-03-13 17:50:00|11982.9|11981.9|11980.1|11979.1|11999.9|11998.9|11976.1|11975.1|2837
1678730100000|2023-03-13 17:55:00|11980.4|11979.4|12000.3|11999.3|12008.1|12007.1|11978.8|11977.8|3602
1678730400000|2023-03-13 18:00:00|11998.6|11997.6|12019.9|12018.9|12040.9|12039.9|11997.6|11996.6|6735
1678730700000|2023-03-13 18:05:00|12019.8|12018.8|12006.1|12005.1|12026.9|12025.9|12003.6|12002.6|4446
1678731000000|2023-03-13 18:10:00|12005.9|12004.9|12023.8|12022.8|12031|12030|11999.1|11998.1|4277
1678731300000|2023-03-13 18:15:00|12024.4|12023.4|12029.4|12028.4|12050.1|12049.1|12022|12021|5184
1678731600000|2023-03-13 18:20:00|12029.3|12028.3|12050.4|12049.4|12050.9|12049.9|12018.4|12017.4|3916
1678731900000|2023-03-13 18:25:00|12050.1|12049.1|12038.1|12037.1|12062.4|12061.4|12022.9|12021.9|6369
1678732200000|2023-03-13 18:30:00|12037.4|12036.4|12066.4|12065.4|12079.5|12078.5|12036.9|12035.9|6819
1678732500000|2023-03-13 18:35:00|12066.5|12065.5|12022.8|12021.8|12066.5|12065.5|12008.4|12007.4|5733
1678732800000|2023-03-13 18:40:00|12022.6|12021.6|12029.1|12028.1|12049.3|12048.3|12011.1|12010.1|4600
1678733100000|2023-03-13 18:45:00|12029.3|12028.3|12026.1|12025.1|12034|12033|12006.4|12005.4|3451
1678733400000|2023-03-13 18:50:00|12026.3|12025.3|12036.4|12035.4|12037.9|12036.9|12015.5|12014.5|2966
1678733700000|2023-03-13 18:55:00|12036.6|12035.6|12037.9|12036.9|12043.9|12042.9|12023.3|12022.3|3555
1678734000000|2023-03-13 19:00:00|12038|12037|12003.8|12002.8|12053|12052|12002.3|12001.3|5620
1678734300000|2023-03-13 19:05:00|12003.4|12002.4|12013.6|12012.6|12040.6|12039.6|11997.3|11996.3|6431
1678734600000|2023-03-13 19:10:00|12014.5|12013.5|12042.8|12041.8|12056.3|12055.3|12013|12012|3633
1678734900000|2023-03-13 19:15:00|12042.9|12041.9|12017|12016|12050.5|12049.5|12009.8|12008.8|4061
1678735200000|2023-03-13 19:20:00|12016.7|12015.7|11973|11972|12018.5|12017.5|11968.3|11967.3|5141
1678735500000|2023-03-13 19:25:00|11973.1|11972.1|11957|11956|11976.1|11975.1|11940.2|11939.2|8730
1678735800000|2023-03-13 19:30:00|11957.2|11956.2|11975.8|11974.8|11984|11983|11954|11953|7280
1678736100000|2023-03-13 19:35:00|11975.5|11974.5|11998.8|11997.8|11999.8|11998.8|11971.5|11970.5|6142
1678736400000|2023-03-13 19:40:00|11998.7|11997.7|11994.6|11993.6|12021.7|12020.7|11977.3|11976.3|7405
1678736700000|2023-03-13 19:45:00|11994.3|11993.3|11973.3|11972.3|12003.8|12002.8|11968.1|11967.1|5925
1678737000000|2023-03-13 19:50:00|11968.2|11967.2|11939|11938|11968.2|11967.2|11938.2|11937.2|8696
1678737300000|2023-03-13 19:55:00|11938.6|11937.6|11920|11919|11950.7|11949.7|11916.3|11915.3|17887
1678737600000|2023-03-13 20:00:00|11920.3|11919.3|11919.9|11917.9|11935.2|11933.2|11910.2|11908.2|8486
1678737900000|2023-03-13 20:05:00|11920.4|11918.4|11932.8|11930.8|11937.6|11935.6|11919.7|11917.7|2098
1678738200000|2023-03-13 20:10:00|11932.7|11930.7|11933.8|11931.8|11940.2|11938.2|11925.1|11923.1|1638
1678738500000|2023-03-13 20:15:00|11934.9|11932.9|11931.2|11929.2|11943.3|11941.3|11930.1|11928.1|666
1678738800000|2023-03-13 20:20:00|11931.3|11929.3|11924.7|11922.7|11932.6|11930.6|11923.1|11921.1|439
1678739100000|2023-03-13 20:25:00|11924.8|11922.8|11924.1|11922.1|11927.7|11925.7|11922.7|11920.7|304
1678739400000|2023-03-13 20:30:00|11924.2|11922.2|11922.4|11920.4|11926.4|11924.4|11922.1|11920.1|225
1678739700000|2023-03-13 20:35:00|11922.6|11920.6|11936.2|11934.2|11938.3|11936.3|11922.6|11920.6|426
1678740000000|2023-03-13 20:40:00|11935.6|11933.6|11926.8|11924.8|11935.9|11933.9|11925.1|11923.1|450
1678740300000|2023-03-13 20:45:00|11926.7|11924.7|11942.9|11940.9|11943.3|11941.3|11926.6|11924.6|821
1678740600000|2023-03-13 20:50:00|11942.8|11940.8|11942.6|11940.6|11943.1|11941.1|11933.2|11931.2|896
1678740900000|2023-03-13 20:55:00|11942.7|11940.7|11939.7|11934.7|11947.1|11945.1|11935.3|11933.3|513
1678741200000|2023-03-13 21:00:00|11939.8|11934.8|11939.3|11934.3|11940.3|11935.3|11937.7|11932.7|0
1678741500000|2023-03-13 21:05:00|11939.1|11934.1|11939.4|11934.4|11939.8|11934.8|11938.7|11933.7|0
1678741800000|2023-03-13 21:10:00|11939|11934|11941.4|11936.4|11941.4|11936.4|11938.9|11933.9|0
1678742100000|2023-03-13 21:15:00|11941.3|11936.3|11941|11936|11941.3|11936.3|11940|11935|0
1678742400000|2023-03-13 21:20:00|11941.1|11936.1|11942.2|11937.2|11942.2|11937.2|11941|11936|0
1678742700000|2023-03-13 21:25:00|11942.1|11937.1|11941.3|11936.3|11942.4|11937.4|11940.9|11935.9|0
1678743000000|2023-03-13 21:30:00|11941.5|11936.5|11941.3|11936.3|11941.7|11936.7|11941.3|11936.3|0
1678743300000|2023-03-13 21:35:00|11941.4|11936.4|11942.3|11937.3|11943.2|11938.2|11941.2|11936.2|0
1678743600000|2023-03-13 21:40:00|11942.4|11937.4|11943.4|11938.4|11943.6|11938.6|11941.9|11936.9|0
1678743900000|2023-03-13 21:45:00|11943.9|11938.9|11943.4|11938.4|11944.1|11939.1|11943.4|11938.4|0
1678744200000|2023-03-13 21:50:00|11943.5|11938.5|11945.6|11940.6|11945.6|11940.6|11943.5|11938.5|0
1678744500000|2023-03-13 21:55:00|11945.5|11940.5|11947|11942|11947.2|11942.2|11945.5|11940.5|0
1678744800000|2023-03-13 22:00:00|11941.2|11939.2|11941.3|11939.3|11951.4|11949.4|11934.3|11932.3|315
1678745100000|2023-03-13 22:05:00|11941.2|11939.2|11932.4|11930.4|11941.2|11939.2|11922.7|11920.7|382
1678745400000|2023-03-13 22:10:00|11933.7|11931.7|11930.8|11928.8|11935.3|11933.3|11925.6|11923.6|190
1678745700000|2023-03-13 22:15:00|11930.7|11928.7|11927.3|11925.3|11936.2|11934.2|11927.1|11925.1|102
1678746000000|2023-03-13 22:20:00|11927.7|11925.7|11936.4|11934.4|11938.8|11936.8|11927.2|11925.2|134
1678746300000|2023-03-13 22:25:00|11935.2|11933.2|11948.4|11946.4|11950.2|11948.2|11929.6|11927.6|179
1678746600000|2023-03-13 22:30:00|11948.3|11946.3|11945.9|11943.9|11950.8|11948.8|11938.4|11936.4|263
1678746900000|2023-03-13 22:35:00|11945.8|11943.8|11947.4|11945.4|11950.2|11948.2|11944.9|11942.9|105
1678747200000|2023-03-13 22:40:00|11947.3|11945.3|11946.3|11944.3|11952.7|11950.7|11945.8|11943.8|189
1678747500000|2023-03-13 22:45:00|11946.2|11944.2|11944.8|11942.8|11949.4|11947.4|11943.9|11941.9|100
1678747800000|2023-03-13 22:50:00|11944.9|11942.9|11949.3|11947.3|11949.4|11947.4|11943.8|11941.8|98
1678748100000|2023-03-13 22:55:00|11949.4|11947.4|11956.9|11954.9|11959.8|11957.8|11947.9|11945.9|293
1678748400000|2023-03-13 23:00:00|11957.9|11955.9|11957.9|11955.9|11959.4|11957.4|11948.4|11946.4|289
1678748700000|2023-03-13 23:05:00|11957.8|11955.8|11955.7|11953.7|11959.3|11957.3|11954.1|11952.1|105
1678749000000|2023-03-13 23:10:00|11955.8|11953.8|11954.8|11952.8|11956.3|11954.3|11950.2|11948.2|211
1678749300000|2023-03-13 23:15:00|11954.7|11952.7|11957.3|11955.3|11958.3|11956.3|11952.1|11950.1|97
1678749600000|2023-03-13 23:20:00|11957.2|11955.2|11954.3|11952.3|11963.1|11961.1|11952.7|11950.7|303
1678749900000|2023-03-13 23:25:00|11953.8|11951.8|11936.2|11934.2|11953.9|11951.9|11929.4|11927.4|465
1678750200000|2023-03-13 23:30:00|11936.9|11934.9|11938.6|11936.6|11940.6|11938.6|11932.4|11930.4|235
1678750500000|2023-03-13 23:35:00|11938.7|11936.7|11946.3|11944.3|11948.1|11946.1|11938.4|11936.4|148
1678750800000|2023-03-13 23:40:00|11946.1|11944.1|11948.4|11946.4|11951.9|11949.9|11945.1|11943.1|118
1678751100000|2023-03-13 23:45:00|11948.3|11946.3|11952.2|11950.2|11952.2|11950.2|11945.2|11943.2|190
1678751400000|2023-03-13 23:50:00|11951.7|11949.7|11938.9|11936.9|11954.4|11952.4|11938.4|11936.4|230
1678751700000|2023-03-13 23:55:00|11939.1|11937.1|11934.9|11932.9|11945.8|11943.8|11934.6|11932.6|259
1678665600000|2023-03-13 00:00:00|11983.2|11981.2|11993.2|11991.2|12003.3|12001.3|11980.1|11978.1|908
1678665900000|2023-03-13 00:05:00|11991.3|11989.3|11995.7|11993.7|11997.1|11995.1|11984.3|11982.3|497
1678666200000|2023-03-13 00:10:00|11995.4|11993.4|11997.3|11995.3|12007.1|12005.1|11995.1|11993.1|922
1678666500000|2023-03-13 00:15:00|11997.1|11995.1|11999.2|11997.2|12003.2|12001.2|11989.4|11987.4|778
1678666800000|2023-03-13 00:20:00|11998.9|11996.9|11999.8|11997.8|12006.6|12004.6|11993.6|11991.6|681
1678667100000|2023-03-13 00:25:00|11999.7|11997.7|12009.3|12007.3|12010.7|12008.7|11990.6|11988.6|780
1678667400000|2023-03-13 00:30:00|12009.4|12007.4|12009.3|12007.3|12013.9|12011.9|12004.6|12002.6|514
1678667700000|2023-03-13 00:35:00|12009.1|12007.1|11997.7|11995.7|12010.2|12008.2|11994.1|11992.1|813
1678668000000|2023-03-13 00:40:00|11997.3|11995.3|11986.7|11984.7|11998.4|11996.4|11984.7|11982.7|902
1678668300000|2023-03-13 00:45:00|11986.4|11984.4|11984.6|11982.6|11991.4|11989.4|11971.8|11969.8|1248
1678668600000|2023-03-13 00:50:00|11984.7|11982.7|11981.4|11979.4|11985.4|11983.4|11975.1|11973.1|439
1678668900000|2023-03-13 00:55:00|11983.9|11981.9|11978.6|11976.6|11983.9|11981.9|11975.9|11973.9|402
1678669200000|2023-03-13 01:00:00|11977.8|11975.8|11986.2|11984.2|11990.9|11988.9|11967.2|11965.2|824
1678669500000|2023-03-13 01:05:00|11986.1|11984.1|11968.7|11966.7|11986.1|11984.1|11968.1|11966.1|608
1678669800000|2023-03-13 01:10:00|11968.6|11966.6|11952.2|11950.2|11968.6|11966.6|11949.9|11947.9|961
1678670100000|2023-03-13 01:15:00|11951.7|11949.7|11952.1|11950.1|11959.2|11957.2|11948.6|11946.6|622
1678670400000|2023-03-13 01:20:00|11952.2|11950.2|11947.1|11945.1|11953.7|11951.7|11944.3|11942.3|538
1678670700000|2023-03-13 01:25:00|11947.4|11945.4|11956.8|11954.8|11962.8|11960.8|11947.1|11945.1|609
1678671000000|2023-03-13 01:30:00|11956.7|11954.7|11954.6|11952.6|11960.2|11958.2|11948.7|11946.7|392
1678671300000|2023-03-13 01:35:00|11954.4|11952.4|11954.4|11952.4|11955.9|11953.9|11945.3|11943.3|447
1678671600000|2023-03-13 01:40:00|11954.6|11952.6|11972.8|11970.8|11977.7|11975.7|11954.2|11952.2|779
1678671900000|2023-03-13 01:45:00|11972.7|11970.7|11980.7|11978.7|11987.1|11985.1|11967.8|11965.8|539
1678672200000|2023-03-13 01:50:00|11979.9|11977.9|11969.4|11967.4|11981.6|11979.6|11966.1|11964.1|480
1678672500000|2023-03-13 01:55:00|11968.7|11966.7|11968.9|11966.9|11973.2|11971.2|11955.2|11953.2|499
1678672800000|2023-03-13 02:00:00|11969.1|11967.1|11982.2|11980.2|11988.4|11986.4|11962.3|11960.3|589
1678673100000|2023-03-13 02:05:00|11983.6|11981.6|11983.7|11981.7|11991.1|11989.1|11978.6|11976.6|535
1678673400000|2023-03-13 02:10:00|11983.8|11981.8|11988.1|11986.1|11989.8|11987.8|11975.6|11973.6|357
1678673700000|2023-03-13 02:15:00|11987.8|11985.8|11993.7|11991.7|11995.6|11993.6|11978.6|11976.6|614
1678674000000|2023-03-13 02:20:00|11993.2|11991.2|12005.3|12003.3|12007.8|12005.8|11989.1|11987.1|952
1678674300000|2023-03-13 02:25:00|12005.4|12003.4|12010.7|12008.7|12018.1|12016.1|12003.3|12001.3|779
1678674600000|2023-03-13 02:30:00|12010.8|12008.8|12027.9|12025.9|12038.1|12036.1|12010.4|12008.4|1375
1678674900000|2023-03-13 02:35:00|12027.2|12025.2|12026.3|12024.3|12041.8|12039.8|12020.6|12018.6|1114
1678675200000|2023-03-13 02:40:00|12026.4|12024.4|12032.8|12030.8|12034.7|12032.7|12013.3|12011.3|639
1678675500000|2023-03-13 02:45:00|12032.7|12030.7|12027.8|12025.8|12041.7|12039.7|12019.1|12017.1|921
1678675800000|2023-03-13 02:50:00|12027.7|12025.7|12039.6|12037.6|12043.6|12041.6|12027.6|12025.6|540
1678676100000|2023-03-13 02:55:00|12039.3|12037.3|12042.3|12040.3|12044.3|12042.3|12034.7|12032.7|530
1678676400000|2023-03-13 03:00:00|12042.7|12040.7|12042.7|12040.7|12044.8|12042.8|12036.8|12034.8|406
1678676700000|2023-03-13 03:05:00|12043.7|12041.7|12050.6|12048.6|12054.7|12052.7|12036.2|12034.2|681
1678677000000|2023-03-13 03:10:00|12050.3|12048.3|12048.4|12046.4|12052.9|12050.9|12045.9|12043.9|448
1678677300000|2023-03-13 03:15:00|12048.6|12046.6|12044.8|12042.8|12054.1|12052.1|12044.4|12042.4|354
1678677600000|2023-03-13 03:20:00|12044.7|12042.7|12044.4|12042.4|12044.7|12042.7|12035.4|12033.4|549
1678677900000|2023-03-13 03:25:00|12043.9|12041.9|12042.9|12040.9|12043.9|12041.9|12040.1|12038.1|190
1678678200000|2023-03-13 03:30:00|12042.8|12040.8|12042.4|12040.4|12044.4|12042.4|12036.1|12034.1|269
1678678500000|2023-03-13 03:35:00|12042.6|12040.6|12057.3|12055.3|12067.2|12065.2|12040.7|12038.7|859
1678678800000|2023-03-13 03:40:00|12057.7|12055.7|12059.6|12057.6|12061.2|12059.2|12054.6|12052.6|308
1678679100000|2023-03-13 03:45:00|12059.4|12057.4|12049.8|12047.8|12061.2|12059.2|12048.4|12046.4|238
1678679400000|2023-03-13 03:50:00|12049.9|12047.9|12050.6|12048.6|12054.1|12052.1|12049.1|12047.1|201
1678679700000|2023-03-13 03:55:00|12051.4|12049.4|12042.1|12040.1|12052.4|12050.4|12042.1|12040.1|268
1678680000000|2023-03-13 04:00:00|12042.2|12040.2|12051.4|12049.4|12057.8|12055.8|12042.2|12040.2|456
1678680300000|2023-03-13 04:05:00|12050.8|12048.8|12047.4|12045.4|12051.6|12049.6|12043.8|12041.8|249
1678680600000|2023-03-13 04:10:00|12047.6|12045.6|12046.6|12044.6|12048.4|12046.4|12042.1|12040.1|354
1678680900000|2023-03-13 04:15:00|12046.4|12044.4|12040.7|12038.7|12046.6|12044.6|12039.7|12037.7|325
1678681200000|2023-03-13 04:20:00|12040.8|12038.8|12041.6|12039.6|12045.8|12043.8|12039.8|12037.8|292
1678681500000|2023-03-13 04:25:00|12041.4|12039.4|12040.1|12038.1|12043.7|12041.7|12039.6|12037.6|162
1678681800000|2023-03-13 04:30:00|12040.2|12038.2|12037.2|12035.2|12040.2|12038.2|12032.9|12030.9|271
1678682100000|2023-03-13 04:35:00|12037.3|12035.3|12036.4|12034.4|12039.9|12037.9|12033.8|12031.8|236
1678682400000|2023-03-13 04:40:00|12036.3|12034.3|12032.3|12030.3|12037.7|12035.7|12031.9|12029.9|188
1678682700000|2023-03-13 04:45:00|12032.2|12030.2|12033.7|12031.7|12035.7|12033.7|12030.9|12028.9|243
1678683000000|2023-03-13 04:50:00|12033.6|12031.6|12035.4|12033.4|12041.1|12039.1|12033.4|12031.4|222
1678683300000|2023-03-13 04:55:00|12035.3|12033.3|12040.2|12038.2|12041.1|12039.1|12032.7|12030.7|254
1678683600000|2023-03-13 05:00:00|12040.3|12038.3|12037.8|12035.8|12041.1|12039.1|12035.4|12033.4|239
1678683900000|2023-03-13 05:05:00|12037.7|12035.7|12042.3|12040.3|12043.6|12041.6|12035.1|12033.1|256
1678684200000|2023-03-13 05:10:00|12042.4|12040.4|12046.9|12044.9|12048.6|12046.6|12039.3|12037.3|226
1678684500000|2023-03-13 05:15:00|12046.8|12044.8|12062.1|12060.1|12063.9|12061.9|12045.3|12043.3|683
1678684800000|2023-03-13 05:20:00|12061.8|12059.8|12052.8|12050.8|12063.1|12061.1|12051.8|12049.8|334
1678685100000|2023-03-13 05:25:00|12052.9|12050.9|12046.8|12044.8|12052.9|12050.9|12043.8|12041.8|406
1678685400000|2023-03-13 05:30:00|12046.9|12044.9|12040.2|12038.2|12047.4|12045.4|12035.6|12033.6|310
1678685700000|2023-03-13 05:35:00|12040.8|12038.8|12037.7|12035.7|12042.2|12040.2|12036.2|12034.2|166
1678686000000|2023-03-13 05:40:00|12037.6|12035.6|12052.1|12050.1|12052.9|12050.9|12037.3|12035.3|412
1678686300000|2023-03-13 05:45:00|12051.4|12049.4|12064.6|12062.6|12065.6|12063.6|12051.2|12049.2|533
1678686600000|2023-03-13 05:50:00|12064.7|12062.7|12058.7|12056.7|12064.7|12062.7|12057.1|12055.1|224
1678686900000|2023-03-13 05:55:00|12058.6|12056.6|12058.8|12056.8|12060.3|12058.3|12053.8|12051.8|342
1678687200000|2023-03-13 06:00:00|12058.7|12056.7|12061.6|12059.6|12061.6|12059.6|12054.2|12052.2|269
1678687500000|2023-03-13 06:05:00|12061.2|12059.2|12068.6|12066.6|12070.9|12068.9|12060.2|12058.2|552
1678687800000|2023-03-13 06:10:00|12068.7|12066.7|12075.8|12073.8|12082.9|12080.9|12067.9|12065.9|623
1678688100000|2023-03-13 06:15:00|12075.9|12073.9|12060.2|12058.2|12076.6|12074.6|12059.1|12057.1|475
1678688400000|2023-03-13 06:20:00|12060.1|12058.1|12060.9|12058.9|12063.6|12061.6|12058.8|12056.8|177
1678688700000|2023-03-13 06:25:00|12061.1|12059.1|12065.9|12063.9|12066.7|12064.7|12058.7|12056.7|193
1678689000000|2023-03-13 06:30:00|12066.3|12064.3|12055.3|12053.3|12066.7|12064.7|12051.4|12049.4|355
1678689300000|2023-03-13 06:35:00|12055.2|12053.2|12055.6|12053.6|12057.1|12055.1|12052.2|12050.2|157
1678689600000|2023-03-13 06:40:00|12055.4|12053.4|12065.6|12063.6|12066.2|12064.2|12054.6|12052.6|209
1678689900000|2023-03-13 06:45:00|12066.3|12064.3|12074.8|12072.8|12076.4|12074.4|12061.1|12059.1|464
1678690200000|2023-03-13 06:50:00|12074.6|12072.6|12079.8|12077.8|12088.1|12086.1|12071.3|12069.3|784
1678690500000|2023-03-13 06:55:00|12079.9|12077.9|12069.1|12067.1|12080.1|12078.1|12068.3|12066.3|515
1678690800000|2023-03-13 07:00:00|12069.2|12067.2|12051.7|12049.7|12075.4|12073.4|12045.2|12043.2|1125
1678691100000|2023-03-13 07:05:00|12050.9|12048.9|12044.3|12042.3|12051.3|12049.3|12036.8|12034.8|811
1678691400000|2023-03-13 07:10:00|12045.2|12043.2|12038.6|12036.6|12049.1|12047.1|12029.9|12027.9|879
1678691700000|2023-03-13 07:15:00|12038.7|12036.7|12037.3|12035.3|12039.3|12037.3|12028.3|12026.3|603
1678692000000|2023-03-13 07:20:00|12037.4|12035.4|12039.3|12037.3|12042.6|12040.6|12034.8|12032.8|402
1678692300000|2023-03-13 07:25:00|12039.4|12037.4|12018.6|12016.6|12040.4|12038.4|12018.4|12016.4|673
1678692600000|2023-03-13 07:30:00|12018.7|12016.7|12018.4|12016.4|12027.9|12025.9|12014.2|12012.2|840
1678692900000|2023-03-13 07:35:00|12018.1|12016.1|12026.8|12024.8|12026.8|12024.8|12014.6|12012.6|387
1678693200000|2023-03-13 07:40:00|12027.2|12025.2|12029.2|12027.2|12034.9|12032.9|12024.6|12022.6|610
1678693500000|2023-03-13 07:45:00|12029.3|12027.3|12028.3|12026.3|12037.8|12035.8|12027.8|12025.8|487
1678693800000|2023-03-13 07:50:00|12028.2|12026.2|12028.1|12026.1|12034.1|12032.1|12026.1|12024.1|422
1678694100000|2023-03-13 07:55:00|12027.7|12025.7|12027.2|12025.2|12030.9|12028.9|12024.1|12022.1|354
1678694400000|2023-03-13 08:00:00|12027.3|12025.3|12003.9|12001.9|12033.6|12031.6|12002.9|12000.9|1830
1678694700000|2023-03-13 08:05:00|12004.1|12002.1|12003.6|12001.6|12011.9|12009.9|11997.1|11995.1|1547
1678695000000|2023-03-13 08:10:00|12003.4|12001.4|12029.3|12027.3|12037.2|12035.2|12001.3|11999.3|1422
1678695300000|2023-03-13 08:15:00|12030.2|12028.2|12015.9|12013.9|12039.3|12037.3|12013.6|12011.6|1256
1678695600000|2023-03-13 08:20:00|12015.8|12013.8|12022.7|12020.7|12030.7|12028.7|12010.6|12008.6|977
1678695900000|2023-03-13 08:25:00|12022.6|12020.6|11991.4|11989.4|12028.8|12026.8|11989.2|11987.2|1402
1678696200000|2023-03-13 08:30:00|11991.3|11989.3|11986.4|11984.4|11997.1|11995.1|11976.2|11974.2|1617
1678696500000|2023-03-13 08:35:00|11986.3|11984.3|11977.3|11975.3|11987.4|11985.4|11972.8|11970.8|1770
1678696800000|2023-03-13 08:40:00|11977.2|11975.2|11971.3|11969.3|11984.1|11982.1|11966.7|11964.7|1000
1678697100000|2023-03-13 08:45:00|11970.2|11968.2|11952.8|11950.8|11970.6|11968.6|11952.7|11950.7|1516
1678697400000|2023-03-13 08:50:00|11952.7|11950.7|11938.2|11936.2|11953.4|11951.4|11915.7|11913.7|2562
1678697700000|2023-03-13 08:55:00|11938.1|11936.1|11921.1|11919.1|11947.1|11945.1|11920.9|11918.9|1386
1678698000000|2023-03-13 09:00:00|11921.8|11919.8|11901.3|11899.3|11929.7|11927.7|11893.3|11891.3|2286
1678698300000|2023-03-13 09:05:00|11900.8|11898.8|11913.4|11911.4|11926.1|11924.1|11896.7|11894.7|1745
1678698600000|2023-03-13 09:10:00|11913.6|11911.6|11924.7|11922.7|11929.9|11927.9|11890.1|11888.1|2160
1678698900000|2023-03-13 09:15:00|11924.2|11922.2|11901.4|11899.4|11928.3|11926.3|11899.8|11897.8|1470
1678699200000|2023-03-13 09:20:00|11901.7|11899.7|11876.2|11874.2|11905.6|11903.6|11858.8|11856.8|3012
1678699500000|2023-03-13 09:25:00|11876.6|11874.6|11875.9|11873.9|11886.7|11884.7|11865.4|11863.4|1588
1678699800000|2023-03-13 09:30:00|11876.2|11874.2|11874.8|11872.8|11880.3|11878.3|11850.8|11848.8|2717
1678700100000|2023-03-13 09:35:00|11874.9|11872.9|11883.7|11881.7|11888.3|11886.3|11855.4|11853.4|2461
1678700400000|2023-03-13 09:40:00|11883.9|11881.9|11920.3|11918.3|11920.8|11918.8|11883.7|11881.7|2997
1678700700000|2023-03-13 09:45:00|11920.4|11918.4|11928.2|11926.2|11946.9|11944.9|11918.6|11916.6|2798
1678701000000|2023-03-13 09:50:00|11928.1|11926.1|11913.3|11911.3|11936.1|11934.1|11905.1|11903.1|1400
1678701300000|2023-03-13 09:55:00|11913.1|11911.1|11891.7|11889.7|11913.1|11911.1|11885.4|11883.4|1739
1678701600000|2023-03-13 10:00:00|11891.6|11889.6|11920.9|11918.9|11922.7|11920.7|11886.2|11884.2|1469
1678701900000|2023-03-13 10:05:00|11920.8|11918.8|11894.8|11892.8|11924.7|11922.7|11884.2|11882.2|1168
1678702200000|2023-03-13 10:10:00|11894.9|11892.9|11876.6|11874.6|11902.2|11900.2|11873.4|11871.4|1084
1678702500000|2023-03-13 10:15:00|11876.7|11874.7|11882.6|11880.6|11883.9|11881.9|11863.2|11861.2|985
1678702800000|2023-03-13 10:20:00|11882.7|11880.7|11886.3|11884.3|11901.1|11899.1|11878.3|11876.3|951
1678703100000|2023-03-13 10:25:00|11885.8|11883.8|11904.3|11902.3|11909.6|11907.6|11885.8|11883.8|1063
1678703400000|2023-03-13 10:30:00|11904.6|11902.6|11905.2|11903.2|11918.7|11916.7|11890.9|11888.9|1055
1678703700000|2023-03-13 10:35:00|11905.1|11903.1|11904.1|11902.1|11911.9|11909.9|11899.3|11897.3|710
1678704000000|2023-03-13 10:40:00|11903.8|11901.8|11891.9|11889.9|11910.6|11908.6|11890.3|11888.3|713
1678704300000|2023-03-13 10:45:00|11891.7|11889.7|11921.1|11919.1|11921.8|11919.8|11881.1|11879.1|1677
1678704600000|2023-03-13 10:50:00|11921.3|11919.3|11929.9|11927.9|11930.2|11928.2|11903.9|11901.9|1336
1678704900000|2023-03-13 10:55:00|11929.8|11927.8|11960.3|11958.3|11982.6|11980.6|11926.8|11924.8|2800
1678705200000|2023-03-13 11:00:00|11959.9|11957.9|11991.3|11989.3|11996.8|11994.8|11955.9|11953.9|2260
1678705500000|2023-03-13 11:05:00|11991.7|11989.7|11972.2|11970.2|11993.6|11991.6|11970.2|11968.2|1754
1678705800000|2023-03-13 11:10:00|11972.3|11970.3|11962.7|11960.7|11974.1|11972.1|11950.2|11948.2|1796
1678706100000|2023-03-13 11:15:00|11962.8|11960.8|11959.1|11957.1|11966.6|11964.6|11951.7|11949.7|1008
1678706400000|2023-03-13 11:20:00|11959.2|11957.2|11943.9|11941.9|11960.7|11958.7|11943.7|11941.7|1081
1678706700000|2023-03-13 11:25:00|11943.4|11941.4|11941.7|11939.7|11947.1|11945.1|11923.3|11921.3|1385
1678707000000|2023-03-13 11:30:00|11941.4|11939.4|11940.9|11938.9|11957.7|11955.7|11933.1|11931.1|1165
1678707300000|2023-03-13 11:35:00|11940.8|11938.8|11935.1|11933.1|11948.7|11946.7|11933.6|11931.6|1047
1678707600000|2023-03-13 11:40:00|11934.7|11932.7|11918.1|11916.1|11942.6|11940.6|11912.3|11910.3|1187
1678707900000|2023-03-13 11:45:00|11918.2|11916.2|11926.7|11924.7|11929.4|11927.4|11914.1|11912.1|905
1678708200000|2023-03-13 11:50:00|11926.9|11924.9|11916.3|11914.3|11928.3|11926.3|11915.6|11913.6|997
1678708500000|2023-03-13 11:55:00|11917.4|11915.4|11928.9|11926.9|11951.6|11949.6|11913.6|11911.6|1617
1678708800000|2023-03-13 12:00:00|11925.4|11923.4|11912.3|11910.3|11949.6|11947.6|11908.9|11906.9|1379
1678709100000|2023-03-13 12:05:00|11912.4|11910.4|11895.3|11893.3|11912.7|11910.7|11883.9|11881.9|2778
1678709400000|2023-03-13 12:10:00|11894.7|11892.7|11888.3|11886.3|11896.8|11894.8|11860.6|11858.6|2932
1678709700000|2023-03-13 12:15:00|11889.4|11887.4|11879.2|11877.2|11911.9|11909.9|11866.7|11864.7|2472
1678710000000|2023-03-13 12:20:00|11879.3|11877.3|11894.3|11892.3|11906.7|11904.7|11878.2|11876.2|1881
1678710300000|2023-03-13 12:25:00|11894.7|11892.7|11874.9|11872.9|11896.2|11894.2|11866.1|11864.1|1821
1678710600000|2023-03-13 12:30:00|11873.4|11871.4|11852.1|11850.1|11883.4|11881.4|11843.7|11841.7|3129
1678710900000|2023-03-13 12:35:00|11851.7|11849.7|11801.7|11799.7|11851.9|11849.9|11786.3|11784.3|5923
1678711200000|2023-03-13 12:40:00|11802.1|11800.1|11780.6|11778.6|11807.3|11805.3|11779.7|11777.7|3013
1678711500000|2023-03-13 12:45:00|11780.4|11778.4|11706.6|11704.6|11780.6|11778.6|11675.6|11673.6|6936
1678711800000|2023-03-13 12:50:00|11706.4|11704.4|11727.4|11725.4|11751.7|11749.7|11702.8|11700.8|4756
1678712100000|2023-03-13 12:55:00|11727.6|11725.6|11775.7|11773.7|11784.3|11782.3|11726.4|11724.4|4806
1678712400000|2023-03-13 13:00:00|11775.6|11773.6|11771.4|11769.4|11789.2|11787.2|11736.1|11734.1|5059
1678712700000|2023-03-13 13:05:00|11771.9|11769.9|11794.2|11792.2|11794.8|11792.8|11755.4|11753.4|3507
1678713000000|2023-03-13 13:10:00|11794.4|11792.4|11798.8|11796.8|11815.3|11813.3|11787.2|11785.2|2928
1678713300000|2023-03-13 13:15:00|11798.9|11796.9|11814.1|11812.1|11832.6|11830.6|11795.6|11793.6|3615
1678713600000|2023-03-13 13:20:00|11813.9|11811.9|11796.1|11794.1|11820.4|11818.4|11789.2|11787.2|2643
1678713900000|2023-03-13 13:25:00|11796.2|11794.2|11758.6|11756.6|11796.2|11794.2|11743.2|11741.2|3760
1678714200000|2023-03-13 13:30:00|11760.6|11758.6|11769.2|11768.2|11807.8|11806.8|11746.1|11745.1|10139
1678714500000|2023-03-13 13:35:00|11769.1|11768.1|11733.6|11732.6|11770.3|11769.3|11696.9|11695.9|8935
1678714800000|2023-03-13 13:40:00|11735.3|11734.3|11716.4|11715.4|11752.1|11751.1|11703.2|11702.2|6726
1678715100000|2023-03-13 13:45:00|11716.6|11715.6|11842.6|11841.6|11855.6|11854.6|11707.8|11706.8|12040
1678715400000|2023-03-13 13:50:00|11842.1|11841.1|11859.9|11858.9|11885.6|11884.6|11824.4|11823.4|11013
1678715700000|2023-03-13 13:55:00|11858.9|11857.9|11880.4|11879.4|11913.4|11912.4|11844.3|11843.3|8043
1678716000000|2023-03-13 14:00:00|11879.7|11878.7|11874.1|11873.1|11891.8|11890.8|11849.9|11848.9|6286
1678716300000|2023-03-13 14:05:00|11873.7|11872.7|11910.7|11909.7|11940.3|11939.3|11838.4|11837.4|10892
1678716600000|2023-03-13 14:10:00|11910.8|11909.8|11882.3|11881.3|11923.3|11922.3|11862.7|11861.7|6674
1678716900000|2023-03-13 14:15:00|11882.6|11881.6|11857.2|11856.2|11882.6|11881.6|11844.2|11843.2|5493
1678717200000|2023-03-13 14:20:00|11856.4|11855.4|11869.2|11868.2|11909.4|11908.4|11844.9|11843.9|5544
1678717500000|2023-03-13 14:25:00|11870.4|11869.4|11853.6|11852.6|11891.3|11890.3|11842.9|11841.9|5795
1678717800000|2023-03-13 14:30:00|11857.7|11856.7|11921.6|11920.6|11935.3|11934.3|11850.2|11849.2|8284
1678718100000|2023-03-13 14:35:00|11921.9|11920.9|11895.1|11894.1|11926.7|11925.7|11864.2|11863.2|5954
1678718400000|2023-03-13 14:40:00|11894.3|11893.3|11880.7|11879.7|11901.6|11900.6|11845.6|11844.6|6885
1678718700000|2023-03-13 14:45:00|11881.8|11880.8|11892.8|11891.8|11911.3|11910.3|11870.6|11869.6|7180
1678719000000|2023-03-13 14:50:00|11892.6|11891.6|11877.3|11876.3|11900.8|11899.8|11836.1|11835.1|8810
1678719300000|2023-03-13 14:55:00|11878.2|11877.2|11938.7|11937.7|11949.1|11948.1|11875.3|11874.3|8408
1678719600000|2023-03-13 15:00:00|11939.6|11938.6|11954.1|11953.1|11990.1|11989.1|11924.4|11923.4|8335
1678719900000|2023-03-13 15:05:00|11954.7|11953.7|11954.2|11953.2|11975.4|11974.4|11936.7|11935.7|6602
1678720200000|2023-03-13 15:10:00|11953.8|11952.8|11978.4|11977.4|12015.6|12014.6|11949.4|11948.4|6748
1678720500000|2023-03-13 15:15:00|11978.6|11977.6|12007.8|12006.8|12026.4|12025.4|11977.9|11976.9|5559
1678720800000|2023-03-13 15:20:00|12008.8|12007.8|11998.4|11997.4|12022.9|12021.9|11971.3|11970.3|5815
1678721100000|2023-03-13 15:25:00|11998.3|11997.3|12033.8|12032.8|12039.4|12038.4|11989.8|11988.8|7838
1678721400000|2023-03-13 15:30:00|12033.5|12032.5|12010|12009|12042.3|12041.3|12007.3|12006.3|10170
1678721700000|2023-03-13 15:35:00|12010.1|12009.1|11985.1|11984.1|12012.9|12011.9|11971.9|11970.9|9161
1678722000000|2023-03-13 15:40:00|11985.5|11984.5|12018.4|12017.4|12031.5|12030.5|11984|11983|5704
1678722300000|2023-03-13 15:45:00|12018.5|12017.5|12052.1|12051.1|12055.5|12054.5|11999.8|11998.8|8197
1678722600000|2023-03-13 15:50:00|12052.3|12051.3|12002.3|12001.3|12053.9|12052.9|12002.1|12001.1|6693
1678722900000|2023-03-13 15:55:00|12002.4|12001.4|12029.9|12028.9|12038.6|12037.6|11993.3|11992.3|6487
1678723200000|2023-03-13 16:00:00|12031.4|12030.4|12015.9|12014.9|12070.6|12069.6|12000.5|11999.5|10727
1678723500000|2023-03-13 16:05:00|12016|12015|12056.9|12055.9|12060.1|12059.1|12013.8|12012.8|6696
1678723800000|2023-03-13 16:10:00|12056.4|12055.4|12026.4|12025.4|12060.1|12059.1|12006.1|12005.1|11615
1678724100000|2023-03-13 16:15:00|12025.4|12024.4|12018.6|12017.6|12056.3|12055.3|12014.8|12013.8|8767
1678724400000|2023-03-13 16:20:00|12018.5|12017.5|11991.5|11990.5|12033.6|12032.6|11986.4|11985.4|6828
1678724700000|2023-03-13 16:25:00|11990.8|11989.8|12004.4|12003.4|12010.6|12009.6|11978.8|11977.8|9293
1678725000000|2023-03-13 16:30:00|12004.5|12003.5|11972.5|11971.5|12014.3|12013.3|11970.3|11969.3|8172
1678725300000|2023-03-13 16:35:00|11972.3|11971.3|12005|12004|12021.6|12020.6|11970.3|11969.3|6783
1678725600000|2023-03-13 16:40:00|12004.6|12003.6|12023.5|12022.5|12044.9|12043.9|12001|12000|6452
1678725900000|2023-03-13 16:45:00|12023.3|12022.3|11966.9|11965.9|12040.9|12039.9|11953.6|11952.6|11050
1678726200000|2023-03-13 16:50:00|11967|11966|11981.9|11980.9|11994.8|11993.8|11954.4|11953.4|7408
1678726500000|2023-03-13 16:55:00|11981.8|11980.8|11969.8|11968.8|11995.5|11994.5|11955.9|11954.9|5275
1678726800000|2023-03-13 17:00:00|11969.6|11968.6|11947|11946|11976.4|11975.4|11927.5|11926.5|6609
1678727100000|2023-03-13 17:05:00|11946.9|11945.9|11962.6|11961.6|11963.4|11962.4|11924.1|11923.1|7357
1678727400000|2023-03-13 17:10:00|11962.9|11961.9|11967.4|11966.4|11977.6|11976.6|11951.8|11950.8|7294
1678727700000|2023-03-13 17:15:00|11967.1|11966.1|11965.5|11964.5|11995.4|11994.4|11951.1|11950.1|6514
1678728000000|2023-03-13 17:20:00|11965.4|11964.4|11944.1|11943.1|11971.9|11970.9|11941.6|11940.6|4037
1678728300000|2023-03-13 17:25:00|11944.8|11943.8|11953.6|11952.6|11960.3|11959.3|11933.9|11932.9|4816
1678728600000|2023-03-13 17:30:00|11953.4|11952.4|11932.6|11931.6|11962.3|11961.3|11931.1|11930.1|3568
1678728900000|2023-03-13 17:35:00|11933|11932|11993.1|11992.1|12009.3|12008.3|11926.8|11925.8|10566
1678729200000|2023-03-13 17:40:00|11993.9|11992.9|11995.8|11994.8|12003.4|12002.4|11975.4|11974.4|5387
1678729500000|2023-03-13 17:45:00|11995.6|11994.6|11982.4|11981.4|12000.4|11999.4|11974.3|11973.3|3583
1678729800000|2023-03-13 17:50:00|11982.9|11981.9|11980.1|11979.1|11999.9|11998.9|11976.1|11975.1|2837
1678730100000|2023-03-13 17:55:00|11980.4|11979.4|12000.3|11999.3|12008.1|12007.1|11978.8|11977.8|3602
1678730400000|2023-03-13 18:00:00|11998.6|11997.6|12019.9|12018.9|12040.9|12039.9|11997.6|11996.6|6735
1678730700000|2023-03-13 18:05:00|12019.8|12018.8|12006.1|12005.1|12026.9|12025.9|12003.6|12002.6|4446
1678731000000|2023-03-13 18:10:00|12005.9|12004.9|12023.8|12022.8|12031|12030|11999.1|11998.1|4277
1678731300000|2023-03-13 18:15:00|12024.4|12023.4|12029.4|12028.4|12050.1|12049.1|12022|12021|5184
1678731600000|2023-03-13 18:20:00|12029.3|12028.3|12050.4|12049.4|12050.9|12049.9|12018.4|12017.4|3916
1678731900000|2023-03-13 18:25:00|12050.1|12049.1|12038.1|12037.1|12062.4|12061.4|12022.9|12021.9|6369
1678732200000|2023-03-13 18:30:00|12037.4|12036.4|12066.4|12065.4|12079.5|12078.5|12036.9|12035.9|6819
1678732500000|2023-03-13 18:35:00|12066.5|12065.5|12022.8|12021.8|12066.5|12065.5|12008.4|12007.4|5733
1678732800000|2023-03-13 18:40:00|12022.6|12021.6|12029.1|12028.1|12049.3|12048.3|12011.1|12010.1|4600
1678733100000|2023-03-13 18:45:00|12029.3|12028.3|12026.1|12025.1|12034|12033|12006.4|12005.4|3451
1678733400000|2023-03-13 18:50:00|12026.3|12025.3|12036.4|12035.4|12037.9|12036.9|12015.5|12014.5|2966
1678733700000|2023-03-13 18:55:00|12036.6|12035.6|12037.9|12036.9|12043.9|12042.9|12023.3|12022.3|3555
1678734000000|2023-03-13 19:00:00|12038|12037|12003.8|12002.8|12053|12052|12002.3|12001.3|5620
1678734300000|2023-03-13 19:05:00|12003.4|12002.4|12013.6|12012.6|12040.6|12039.6|11997.3|11996.3|6431
1678734600000|2023-03-13 19:10:00|12014.5|12013.5|12042.8|12041.8|12056.3|12055.3|12013|12012|3633
1678734900000|2023-03-13 19:15:00|12042.9|12041.9|12017|12016|12050.5|12049.5|12009.8|12008.8|4061
1678735200000|2023-03-13 19:20:00|12016.7|12015.7|11973|11972|12018.5|12017.5|11968.3|11967.3|5141
1678735500000|2023-03-13 19:25:00|11973.1|11972.1|11957|11956|11976.1|11975.1|11940.2|11939.2|8730
1678735800000|2023-03-13 19:30:00|11957.2|11956.2|11975.8|11974.8|11984|11983|11954|11953|7280
1678736100000|2023-03-13 19:35:00|11975.5|11974.5|11998.8|11997.8|11999.8|11998.8|11971.5|11970.5|6142
1678736400000|2023-03-13 19:40:00|11998.7|11997.7|11994.6|11993.6|12021.7|12020.7|11977.3|11976.3|7405
1678736700000|2023-03-13 19:45:00|11994.3|11993.3|11973.3|11972.3|12003.8|12002.8|11968.1|11967.1|5925
1678737000000|2023-03-13 19:50:00|11968.2|11967.2|11939|11938|11968.2|11967.2|11938.2|11937.2|8696
1678737300000|2023-03-13 19:55:00|11938.6|11937.6|11920|11919|11950.7|11949.7|11916.3|11915.3|17887
1678737600000|2023-03-13 20:00:00|11920.3|11919.3|11919.9|11917.9|11935.2|11933.2|11910.2|11908.2|8486
1678737900000|2023-03-13 20:05:00|11920.4|11918.4|11932.8|11930.8|11937.6|11935.6|11919.7|11917.7|2098
1678738200000|2023-03-13 20:10:00|11932.7|11930.7|11933.8|11931.8|11940.2|11938.2|11925.1|11923.1|1638
1678738500000|2023-03-13 20:15:00|11934.9|11932.9|11931.2|11929.2|11943.3|11941.3|11930.1|11928.1|666
1678738800000|2023-03-13 20:20:00|11931.3|11929.3|11924.7|11922.7|11932.6|11930.6|11923.1|11921.1|439
1678739100000|2023-03-13 20:25:00|11924.8|11922.8|11924.1|11922.1|11927.7|11925.7|11922.7|11920.7|304
1678739400000|2023-03-13 20:30:00|11924.2|11922.2|11922.4|11920.4|11926.4|11924.4|11922.1|11920.1|225
1678739700000|2023-03-13 20:35:00|11922.6|11920.6|11936.2|11934.2|11938.3|11936.3|11922.6|11920.6|426
1678740000000|2023-03-13 20:40:00|11935.6|11933.6|11926.8|11924.8|11935.9|11933.9|11925.1|11923.1|450
1678740300000|2023-03-13 20:45:00|11926.7|11924.7|11942.9|11940.9|11943.3|11941.3|11926.6|11924.6|821
1678740600000|2023-03-13 20:50:00|11942.8|11940.8|11942.6|11940.6|11943.1|11941.1|11933.2|11931.2|896
1678740900000|2023-03-13 20:55:00|11942.7|11940.7|11939.7|11934.7|11947.1|11945.1|11935.3|11933.3|513
1678741200000|2023-03-13 21:00:00|11939.8|11934.8|11939.3|11934.3|11940.3|11935.3|11937.7|11932.7|0
1678741500000|2023-03-13 21:05:00|11939.1|11934.1|11939.4|11934.4|11939.8|11934.8|11938.7|11933.7|0
1678741800000|2023-03-13 21:10:00|11939|11934|11941.4|11936.4|11941.4|11936.4|11938.9|11933.9|0
1678742100000|2023-03-13 21:15:00|11941.3|11936.3|11941|11936|11941.3|11936.3|11940|11935|0
1678742400000|2023-03-13 21:20:00|11941.1|11936.1|11942.2|11937.2|11942.2|11937.2|11941|11936|0
1678742700000|2023-03-13 21:25:00|11942.1|11937.1|11941.3|11936.3|11942.4|11937.4|11940.9|11935.9|0
1678743000000|2023-03-13 21:30:00|11941.5|11936.5|11941.3|11936.3|11941.7|11936.7|11941.3|11936.3|0
1678743300000|2023-03-13 21:35:00|11941.4|11936.4|11942.3|11937.3|11943.2|11938.2|11941.2|11936.2|0
1678743600000|2023-03-13 21:40:00|11942.4|11937.4|11943.4|11938.4|11943.6|11938.6|11941.9|11936.9|0
1678743900000|2023-03-13 21:45:00|11943.9|11938.9|11943.4|11938.4|11944.1|11939.1|11943.4|11938.4|0
1678744200000|2023-03-13 21:50:00|11943.5|11938.5|11945.6|11940.6|11945.6|11940.6|11943.5|11938.5|0
1678744500000|2023-03-13 21:55:00|11945.5|11940.5|11947|11942|11947.2|11942.2|11945.5|11940.5|0
1678744800000|2023-03-13 22:00:00|11941.2|11939.2|11941.3|11939.3|11951.4|11949.4|11934.3|11932.3|315
1678745100000|2023-03-13 22:05:00|11941.2|11939.2|11932.4|11930.4|11941.2|11939.2|11922.7|11920.7|382
1678745400000|2023-03-13 22:10:00|11933.7|11931.7|11930.8|11928.8|11935.3|11933.3|11925.6|11923.6|190
1678745700000|2023-03-13 22:15:00|11930.7|11928.7|11927.3|11925.3|11936.2|11934.2|11927.1|11925.1|102
1678746000000|2023-03-13 22:20:00|11927.7|11925.7|11936.4|11934.4|11938.8|11936.8|11927.2|11925.2|134
1678746300000|2023-03-13 22:25:00|11935.2|11933.2|11948.4|11946.4|11950.2|11948.2|11929.6|11927.6|179
1678746600000|2023-03-13 22:30:00|11948.3|11946.3|11945.9|11943.9|11950.8|11948.8|11938.4|11936.4|263
1678746900000|2023-03-13 22:35:00|11945.8|11943.8|11947.4|11945.4|11950.2|11948.2|11944.9|11942.9|105
1678747200000|2023-03-13 22:40:00|11947.3|11945.3|11946.3|11944.3|11952.7|11950.7|11945.8|11943.8|189
1678747500000|2023-03-13 22:45:00|11946.2|11944.2|11944.8|11942.8|11949.4|11947.4|11943.9|11941.9|100
1678747800000|2023-03-13 22:50:00|11944.9|11942.9|11949.3|11947.3|11949.4|11947.4|11943.8|11941.8|98
1678748100000|2023-03-13 22:55:00|11949.4|11947.4|11956.9|11954.9|11959.8|11957.8|11947.9|11945.9|293
1678748400000|2023-03-13 23:00:00|11957.9|11955.9|11957.9|11955.9|11959.4|11957.4|11948.4|11946.4|289
1678748700000|2023-03-13 23:05:00|11957.8|11955.8|11955.7|11953.7|11959.3|11957.3|11954.1|11952.1|105
1678749000000|2023-03-13 23:10:00|11955.8|11953.8|11954.8|11952.8|11956.3|11954.3|11950.2|11948.2|211
1678749300000|2023-03-13 23:15:00|11954.7|11952.7|11957.3|11955.3|11958.3|11956.3|11952.1|11950.1|97
1678749600000|2023-03-13 23:20:00|11957.2|11955.2|11954.3|11952.3|11963.1|11961.1|11952.7|11950.7|303
1678749900000|2023-03-13 23:25:00|11953.8|11951.8|11936.2|11934.2|11953.9|11951.9|11929.4|11927.4|465
1678750200000|2023-03-13 23:30:00|11936.9|11934.9|11938.6|11936.6|11940.6|11938.6|11932.4|11930.4|235
1678750500000|2023-03-13 23:35:00|11938.7|11936.7|11946.3|11944.3|11948.1|11946.1|11938.4|11936.4|148
1678750800000|2023-03-13 23:40:00|11946.1|11944.1|11948.4|11946.4|11951.9|11949.9|11945.1|11943.1|118
1678751100000|2023-03-13 23:45:00|11948.3|11946.3|11952.2|11950.2|11952.2|11950.2|11945.2|11943.2|190
1678751400000|2023-03-13 23:50:00|11951.7|11949.7|11938.9|11936.9|11954.4|11952.4|11938.4|11936.4|230
1678751700000|2023-03-13 23:55:00|11939.1|11937.1|11934.9|11932.9|11945.8|11943.8|11934.6|11932.6|259
1678752000000|2023-03-14 00:00:00|11937.8|11935.8|11932.7|11930.7|11939.9|11937.9|11923.8|11921.8|553
1678752300000|2023-03-14 00:05:00|11932.8|11930.8|11936.6|11934.6|11938.2|11936.2|11927.9|11925.9|339
1678752600000|2023-03-14 00:10:00|11936.4|11934.4|11943.9|11941.9|11953.2|11951.2|11933.1|11931.1|366
1678752900000|2023-03-14 00:15:00|11944.1|11942.1|11960.7|11958.7|11975.1|11973.1|11939.7|11937.7|1114
1678753200000|2023-03-14 00:20:00|11960.6|11958.6|11956.9|11954.9|11964.3|11962.3|11953.1|11951.1|196
1678753500000|2023-03-14 00:25:00|11956.8|11954.8|11965.2|11963.2|11966.2|11964.2|11955.9|11953.9|229
1678753800000|2023-03-14 00:30:00|11965.3|11963.3|11960.6|11958.6|11971.4|11969.4|11959.7|11957.7|271
1678754100000|2023-03-14 00:35:00|11960.3|11958.3|11960.2|11958.2|11965.7|11963.7|11955.4|11953.4|287
1678754400000|2023-03-14 00:40:00|11960.3|11958.3|11959.2|11957.2|11965.2|11963.2|11949.1|11947.1|395
1678754700000|2023-03-14 00:45:00|11959.3|11957.3|11978.4|11976.4|11978.8|11976.8|11956.6|11954.6|520
1678755000000|2023-03-14 00:50:00|11978.7|11976.7|11967.6|11965.6|11978.7|11976.7|11965.7|11963.7|282
1678755300000|2023-03-14 00:55:00|11967.7|11965.7|11955.6|11953.6|11967.9|11965.9|11953.3|11951.3|304
1678755600000|2023-03-14 01:00:00|11955.7|11953.7|11955.3|11953.3|11962.9|11960.9|11950.8|11948.8|287
1678755900000|2023-03-14 01:05:00|11955.4|11953.4|11959.7|11957.7|11965.1|11963.1|11955.4|11953.4|389
1678756200000|2023-03-14 01:10:00|11959.6|11957.6|11959.1|11957.1|11967.3|11965.3|11956.4|11954.4|193
1678756500000|2023-03-14 01:15:00|11959.3|11957.3|11966.1|11964.1|11967.3|11965.3|11958.7|11956.7|217
1678756800000|2023-03-14 01:20:00|11966.3|11964.3|11975.4|11973.4|11981.7|11979.7|11966.3|11964.3|409
1678757100000|2023-03-14 01:25:00|11975.3|11973.3|11970.8|11968.8|11975.7|11973.7|11968.3|11966.3|117
1678757400000|2023-03-14 01:30:00|11970.9|11968.9|11964.9|11962.9|11976.1|11974.1|11960.7|11958.7|328
1678757700000|2023-03-14 01:35:00|11963.7|11961.7|11961.2|11959.2|11966.2|11964.2|11955.8|11953.8|264
1678758000000|2023-03-14 01:40:00|11961.1|11959.1|11958.3|11956.3|11963.7|11961.7|11941.6|11939.6|408
1678758300000|2023-03-14 01:45:00|11958.2|11956.2|11968.1|11966.1|11973.1|11971.1|11954.3|11952.3|204
1678758600000|2023-03-14 01:50:00|11967.9|11965.9|11962.3|11960.3|11969.2|11967.2|11962.1|11960.1|159
1678758900000|2023-03-14 01:55:00|11962.2|11960.2|11962.7|11960.7|11966.8|11964.8|11952.2|11950.2|243
1678759200000|2023-03-14 02:00:00|11963.4|11961.4|11973.4|11971.4|11978.6|11976.6|11961.3|11959.3|411
1678759500000|2023-03-14 02:05:00|11973.6|11971.6|11995.4|11993.4|11996.9|11994.9|11972.1|11970.1|670
1678759800000|2023-03-14 02:10:00|11995.6|11993.6|12000.9|11998.9|12001.1|11999.1|11991.2|11989.2|637
1678760100000|2023-03-14 02:15:00|12002.2|12000.2|11994.6|11992.6|12002.2|12000.2|11992.8|11990.8|373
1678760400000|2023-03-14 02:20:00|11994.7|11992.7|11999.6|11997.6|12000.8|11998.8|11993.6|11991.6|301
1678760700000|2023-03-14 02:25:00|11999.3|11997.3|11996.1|11994.1|11999.6|11997.6|11993.9|11991.9|212
1678761000000|2023-03-14 02:30:00|11996.2|11994.2|11991.4|11989.4|11996.7|11994.7|11984.6|11982.6|430
1678761300000|2023-03-14 02:35:00|11991.6|11989.6|11992.6|11990.6|11996.1|11994.1|11986.6|11984.6|301
1678761600000|2023-03-14 02:40:00|11992.4|11990.4|11990.9|11988.9|11993.1|11991.1|11987.6|11985.6|137
1678761900000|2023-03-14 02:45:00|11991.1|11989.1|11990.2|11988.2|11993.1|11991.1|11985.8|11983.8|135
1678762200000|2023-03-14 02:50:00|11990.1|11988.1|11989.3|11987.3|11994.6|11992.6|11988.7|11986.7|123
1678762500000|2023-03-14 02:55:00|11989.4|11987.4|11987.4|11985.4|11994.8|11992.8|11986.4|11984.4|226
1678762800000|2023-03-14 03:00:00|11987.7|11985.7|11979.4|11977.4|11992.2|11990.2|11978.2|11976.2|322
1678763100000|2023-03-14 03:05:00|11979.6|11977.6|11973.2|11971.2|11980.9|11978.9|11971.6|11969.6|387
1678763400000|2023-03-14 03:10:00|11973.1|11971.1|11982.8|11980.8|11984.3|11982.3|11971.9|11969.9|226
1678763700000|2023-03-14 03:15:00|11982.9|11980.9|11986.2|11984.2|11987.4|11985.4|11979.6|11977.6|191
1678764000000|2023-03-14 03:20:00|11986.1|11984.1|11989.9|11987.9|11993.4|11991.4|11985.6|11983.6|230
1678764300000|2023-03-14 03:25:00|11990.1|11988.1|11983.7|11981.7|11990.9|11988.9|11982.7|11980.7|150
1678764600000|2023-03-14 03:30:00|11983.8|11981.8|11990.8|11988.8|11992.8|11990.8|11979.4|11977.4|182
1678764900000|2023-03-14 03:35:00|11991.4|11989.4|11986.1|11984.1|11991.6|11989.6|11982.9|11980.9|132
1678765200000|2023-03-14 03:40:00|11986.2|11984.2|11987.4|11985.4|11990.1|11988.1|11984.4|11982.4|110
1678765500000|2023-03-14 03:45:00|11987.6|11985.6|11987.9|11985.9|11990.3|11988.3|11986.2|11984.2|123
1678765800000|2023-03-14 03:50:00|11988.1|11986.1|11986.3|11984.3|11989.6|11987.6|11984.2|11982.2|131
1678766100000|2023-03-14 03:55:00|11986.2|11984.2|11979.4|11977.4|11986.7|11984.7|11976.6|11974.6|261
1678766400000|2023-03-14 04:00:00|11978.9|11976.9|11979.3|11977.3|11983.4|11981.4|11976.7|11974.7|97
1678766700000|2023-03-14 04:05:00|11979.2|11977.2|11984.4|11982.4|11985.7|11983.7|11979.1|11977.1|94
1678767000000|2023-03-14 04:10:00|11985.2|11983.2|11982.3|11980.3|11986.4|11984.4|11982.1|11980.1|79
1678767300000|2023-03-14 04:15:00|11982.4|11980.4|11987.4|11985.4|11987.8|11985.8|11982.1|11980.1|88
1678767600000|2023-03-14 04:20:00|11987.3|11985.3|11989.1|11987.1|11991.7|11989.7|11985.2|11983.2|109
1678767900000|2023-03-14 04:25:00|11988.9|11986.9|11990.2|11988.2|11991.3|11989.3|11987.9|11985.9|97
1678768200000|2023-03-14 04:30:00|11990.3|11988.3|11988.4|11986.4|11991.3|11989.3|11986.1|11984.1|129
1678768500000|2023-03-14 04:35:00|11988.3|11986.3|11979.2|11977.2|11988.3|11986.3|11977.3|11975.3|179
1678768800000|2023-03-14 04:40:00|11979.3|11977.3|11979.8|11977.8|11984.1|11982.1|11977.4|11975.4|125
1678769100000|2023-03-14 04:45:00|11979.7|11977.7|11977.6|11975.6|11980.3|11978.3|11975.8|11973.8|93
1678769400000|2023-03-14 04:50:00|11977.4|11975.4|11974.6|11972.6|11978.1|11976.1|11971.7|11969.7|164
1678769700000|2023-03-14 04:55:00|11974.4|11972.4|11978.6|11976.6|11978.9|11976.9|11972.8|11970.8|129
1678770000000|2023-03-14 05:00:00|11977.9|11975.9|11976.8|11974.8|11981.7|11979.7|11972.3|11970.3|155
1678770300000|2023-03-14 05:05:00|11976.9|11974.9|11978.3|11976.3|11981.3|11979.3|11973.7|11971.7|46
1678770600000|2023-03-14 05:10:00|11978.4|11976.4|11977.1|11975.1|11989.2|11987.2|11976.6|11974.6|165
1678770900000|2023-03-14 05:15:00|11976.9|11974.9|11968.9|11966.9|11978.4|11976.4|11967.4|11965.4|180
1678771200000|2023-03-14 05:20:00|11969.1|11967.1|11967.3|11965.3|11974.4|11972.4|11967.1|11965.1|91
1678771500000|2023-03-14 05:25:00|11967.6|11965.6|11948.1|11946.1|11968.3|11966.3|11947.7|11945.7|371
1678771800000|2023-03-14 05:30:00|11947.9|11945.9|11963.3|11961.3|11965.7|11963.7|11944.1|11942.1|400
1678772100000|2023-03-14 05:35:00|11963.2|11961.2|11950.8|11948.8|11963.2|11961.2|11948.7|11946.7|198
1678772400000|2023-03-14 05:40:00|11950.7|11948.7|11951.3|11949.3|11953.8|11951.8|11944.9|11942.9|319
1678772700000|2023-03-14 05:45:00|11951.2|11949.2|11951.7|11949.7|11958.1|11956.1|11948.6|11946.6|232
1678773000000|2023-03-14 05:50:00|11951.6|11949.6|11949.4|11947.4|11955.9|11953.9|11948.4|11946.4|82
1678773300000|2023-03-14 05:55:00|11949.7|11947.7|11957.1|11955.1|11959.2|11957.2|11949.7|11947.7|197
1678773600000|2023-03-14 06:00:00|11957.2|11955.2|11954.3|11952.3|11959.2|11957.2|11953.2|11951.2|109
1678773900000|2023-03-14 06:05:00|11954.2|11952.2|11963.9|11961.9|11966.2|11964.2|11951.3|11949.3|299
1678774200000|2023-03-14 06:10:00|11963.8|11961.8|11934.2|11932.2|11966.9|11964.9|11927.2|11925.2|1203
1678774500000|2023-03-14 06:15:00|11933.8|11931.8|11927.1|11925.1|11945.7|11943.7|11919.7|11917.7|1192
1678774800000|2023-03-14 06:20:00|11930.4|11928.4|11940.1|11938.1|11943.9|11941.9|11921.7|11919.7|1042
1678775100000|2023-03-14 06:25:00|11940.3|11938.3|11941.8|11939.8|11947.9|11945.9|11939.2|11937.2|331
1678775400000|2023-03-14 06:30:00|11942.3|11940.3|11944.3|11942.3|11951.2|11949.2|11941.6|11939.6|296
1678775700000|2023-03-14 06:35:00|11944.4|11942.4|11954.2|11952.2|11954.4|11952.4|11943.3|11941.3|287
1678776000000|2023-03-14 06:40:00|11954.1|11952.1|11939.7|11937.7|11954.1|11952.1|11929.9|11927.9|570
1678776300000|2023-03-14 06:45:00|11939.8|11937.8|11952.3|11950.3|11953.2|11951.2|11933.7|11931.7|231
1678776600000|2023-03-14 06:50:00|11952.4|11950.4|11949.7|11947.7|11953.6|11951.6|11946.1|11944.1|101
1678776900000|2023-03-14 06:55:00|11949.8|11947.8|11963.6|11961.6|11967.1|11965.1|11948.3|11946.3|444
1678777200000|2023-03-14 07:00:00|11964.1|11962.1|11979.1|11977.1|11987.6|11985.6|11964.1|11962.1|1013
1678777500000|2023-03-14 07:05:00|11979.2|11977.2|11970.9|11968.9|11979.6|11977.6|11961.4|11959.4|389
1678777800000|2023-03-14 07:10:00|11970.8|11968.8|11971.7|11969.7|11985.8|11983.8|11969.3|11967.3|507
1678778100000|2023-03-14 07:15:00|11971.8|11969.8|11953.4|11951.4|11973.4|11971.4|11946.6|11944.6|683
1678778400000|2023-03-14 07:20:00|11953.2|11951.2|11957.3|11955.3|11962.2|11960.2|11951.1|11949.1|378
1678778700000|2023-03-14 07:25:00|11957.4|11955.4|11945.3|11943.3|11958.7|11956.7|11931.9|11929.9|715
1678779000000|2023-03-14 07:30:00|11944.9|11942.9|11955.4|11953.4|11956.1|11954.1|11936.4|11934.4|688
1678779300000|2023-03-14 07:35:00|11955.6|11953.6|11947.1|11945.1|11964.8|11962.8|11946.5|11944.5|581
1678779600000|2023-03-14 07:40:00|11947|11945|11944.6|11942.6|11952.1|11950.1|11942.8|11940.8|519
1678779900000|2023-03-14 07:45:00|11944.8|11942.8|11940.4|11938.4|11946|11944|11931.8|11929.8|479
1678780200000|2023-03-14 07:50:00|11940.5|11938.5|11934.3|11932.3|11941.9|11939.9|11931.9|11929.9|394
1678780500000|2023-03-14 07:55:00|11934.4|11932.4|11944.6|11942.6|11952.8|11950.8|11932.1|11930.1|432
1678780800000|2023-03-14 08:00:00|11944.8|11942.8|11940.4|11938.4|11963.8|11961.8|11939.9|11937.9|1235
1678781100000|2023-03-14 08:05:00|11940.5|11938.5|11958.9|11956.9|11969.3|11967.3|11938.1|11936.1|1860
1678781400000|2023-03-14 08:10:00|11951.6|11949.6|11967.4|11965.4|11970.4|11968.4|11940.9|11938.9|1204
1678781700000|2023-03-14 08:15:00|11967.3|11965.3|11952.9|11950.9|11976|11974|11944.8|11942.8|1032
1678782000000|2023-03-14 08:20:00|11953.6|11951.6|11956.1|11954.1|11963.1|11961.1|11944.3|11942.3|1129
1678782300000|2023-03-14 08:25:00|11955.8|11953.8|11975.3|11973.3|11977.6|11975.6|11947.6|11945.6|1259
1678782600000|2023-03-14 08:30:00|11975.1|11973.1|11976|11974|11980.3|11978.3|11964.6|11962.6|983
1678782900000|2023-03-14 08:35:00|11975.5|11973.5|11977.2|11975.2|11988.1|11986.1|11968.7|11966.7|2207
1678783200000|2023-03-14 08:40:00|11977.3|11975.3|11976.2|11974.2|11987.7|11985.7|11972.3|11970.3|964
1678783500000|2023-03-14 08:45:00|11975.5|11973.5|11982.5|11980.5|11984.1|11982.1|11964.5|11962.5|1394
1678783800000|2023-03-14 08:50:00|11982.3|11980.3|11974.6|11972.6|11983.7|11981.7|11966.5|11964.5|544
1678784100000|2023-03-14 08:55:00|11974.5|11972.5|11983|11981|11986.3|11984.3|11974.3|11972.3|653
1678784400000|2023-03-14 09:00:00|11983.1|11981.1|11974|11972|11984.8|11982.8|11968.6|11966.6|648
1678784700000|2023-03-14 09:05:00|11974.1|11972.1|11961.2|11959.2|11981.8|11979.8|11959.3|11957.3|1088
1678785000000|2023-03-14 09:10:00|11961.1|11959.1|11954.7|11952.7|11964.8|11962.8|11944.8|11942.8|1014
1678785300000|2023-03-14 09:15:00|11954.8|11952.8|11951.8|11949.8|11955.7|11953.7|11946.5|11944.5|627
1678785600000|2023-03-14 09:20:00|11951.3|11949.3|11953.1|11951.1|11957.6|11955.6|11943.6|11941.6|637
1678785900000|2023-03-14 09:25:00|11953.2|11951.2|11961.1|11959.1|11966.7|11964.7|11950.1|11948.1|909
1678786200000|2023-03-14 09:30:00|11961|11959|11966.3|11964.3|11967.8|11965.8|11951.2|11949.2|581
1678786500000|2023-03-14 09:35:00|11966.2|11964.2|11968.2|11966.2|11980.2|11978.2|11963.7|11961.7|960
1678786800000|2023-03-14 09:40:00|11968.1|11966.1|11963|11961|11971.1|11969.1|11958.6|11956.6|545
1678787100000|2023-03-14 09:45:00|11962.8|11960.8|11956.6|11954.6|11968.2|11966.2|11953.2|11951.2|713
1678787400000|2023-03-14 09:50:00|11955.8|11953.8|11954.5|11952.5|11964.5|11962.5|11951.1|11949.1|506
1678787700000|2023-03-14 09:55:00|11954.1|11952.1|11952.6|11950.6|11957.3|11955.3|11948.7|11946.7|757
1678788000000|2023-03-14 10:00:00|11952.5|11950.5|11954.8|11952.8|11958.3|11956.3|11949.8|11947.8|1077
1678788300000|2023-03-14 10:05:00|11954.7|11952.7|11964|11962|11964|11962|11952.1|11950.1|607
1678788600000|2023-03-14 10:10:00|11963.6|11961.6|11950.1|11948.1|11967.8|11965.8|11945.3|11943.3|644
1678788900000|2023-03-14 10:15:00|11950|11948|11946.3|11944.3|11953.2|11951.2|11933.1|11931.1|1078
1678789200000|2023-03-14 10:20:00|11946.5|11944.5|11949.5|11947.5|11955.2|11953.2|11944.8|11942.8|804
1678789500000|2023-03-14 10:25:00|11949.7|11947.7|11965.5|11963.5|11966.3|11964.3|11943.7|11941.7|933
1678789800000|2023-03-14 10:30:00|11965.8|11963.8|11961.8|11959.8|11967.1|11965.1|11958.1|11956.1|514
1678790100000|2023-03-14 10:35:00|11961.7|11959.7|11945.6|11943.6|11961.7|11959.7|11945.3|11943.3|526
1678790400000|2023-03-14 10:40:00|11945.8|11943.8|11949.2|11947.2|11949.6|11947.6|11940.3|11938.3|335
1678790700000|2023-03-14 10:45:00|11950.5|11948.5|11960.1|11958.1|11964.1|11962.1|11944.6|11942.6|690
1678791000000|2023-03-14 10:50:00|11960|11958|11965|11963|11967.5|11965.5|11958.8|11956.8|666
1678791300000|2023-03-14 10:55:00|11964.8|11962.8|11964.7|11962.7|11971.1|11969.1|11957.8|11955.8|645
1678791600000|2023-03-14 11:00:00|11964.6|11962.6|11968.2|11966.2|11973.3|11971.3|11959.5|11957.5|620
1678791900000|2023-03-14 11:05:00|11968.1|11966.1|11975.6|11973.6|11977.6|11975.6|11966.3|11964.3|885
1678792200000|2023-03-14 11:10:00|11975.5|11973.5|11978.7|11976.7|11984.2|11982.2|11974.2|11972.2|879
1678792500000|2023-03-14 11:15:00|11978.6|11976.6|11985.7|11983.7|11987.5|11985.5|11973.6|11971.6|637
1678792800000|2023-03-14 11:20:00|11985.8|11983.8|12000.7|11998.7|12003.2|12001.2|11982.6|11980.6|1749
1678793100000|2023-03-14 11:25:00|12000.6|11998.6|11996.2|11994.2|12007.5|12005.5|11992.5|11990.5|1023
1678793400000|2023-03-14 11:30:00|11995.7|11993.7|11998.2|11996.2|12003.5|12001.5|11991.5|11989.5|1118
1678793700000|2023-03-14 11:35:00|11998.6|11996.6|11999.7|11997.7|12003.2|12001.2|11989.8|11987.8|1021
1678794000000|2023-03-14 11:40:00|11999.6|11997.6|12012.6|12010.6|12012.7|12010.7|11996.6|11994.6|1131
1678794300000|2023-03-14 11:45:00|12012.5|12010.5|12004.3|12002.3|12014.2|12012.2|12003.7|12001.7|910
1678794600000|2023-03-14 11:50:00|12004.2|12002.2|12002.8|12000.8|12004.3|12002.3|11990.5|11988.5|1132
1678794900000|2023-03-14 11:55:00|12002.6|12000.6|11991|11989|12003|12001|11987.1|11985.1|972
1678795200000|2023-03-14 12:00:00|11990.8|11988.8|11998.7|11996.7|12011.5|12009.5|11989.7|11987.7|1585
1678795500000|2023-03-14 12:05:00|11998.6|11996.6|12001.2|11999.2|12004.5|12002.5|11993.6|11991.6|1382
1678795800000|2023-03-14 12:10:00|12001.3|11999.3|12007|12005|12016.7|12014.7|12000.5|11998.5|1718
1678796100000|2023-03-14 12:15:00|12007.1|12005.1|12008.7|12006.7|12015.5|12013.5|11992.3|11990.3|1863
1678796400000|2023-03-14 12:20:00|12009.3|12007.3|12007|12005|12014|12012|11999.1|11997.1|1443
1678796700000|2023-03-14 12:25:00|12008.6|12006.6|12013|12011|12021.8|12019.8|12003.7|12001.7|1814
1678797000000|2023-03-14 12:30:00|12013.6|12011.6|11987.3|11985.3|12061.6|12059.6|11895|11893|13651
1678797300000|2023-03-14 12:35:00|11987.6|11985.6|11999.5|11997.5|12006.5|12004.5|11937.5|11935.5|8216
1678797600000|2023-03-14 12:40:00|11998.8|11996.8|12015.7|12013.7|12027.3|12025.3|11973.5|11971.5|6037
1678797900000|2023-03-14 12:45:00|12016.8|12014.8|12035.7|12033.7|12045.6|12043.6|12008|12006|4832
1678798200000|2023-03-14 12:50:00|12036.8|12034.8|12045.7|12043.7|12048.5|12046.5|12010|12008|3751
1678798500000|2023-03-14 12:55:00|12045.5|12043.5|12046.8|12044.8|12061.2|12059.2|12039|12037|5246
1678798800000|2023-03-14 13:00:00|12045.1|12043.1|12049.7|12047.7|12070.6|12068.6|12038.2|12036.2|5037
1678799100000|2023-03-14 13:05:00|12049.8|12047.8|12053.1|12051.1|12061|12059|12038.7|12036.7|3082
1678799400000|2023-03-14 13:10:00|12053.6|12051.6|12058.7|12056.7|12059.6|12057.6|12041|12039|2105
1678799700000|2023-03-14 13:15:00|12057.6|12055.6|12057.6|12055.6|12077.3|12075.3|12048.3|12046.3|3088
1678800000000|2023-03-14 13:20:00|12056.5|12054.5|12065.6|12063.6|12067.6|12065.6|12050.6|12048.6|2032
1678800300000|2023-03-14 13:25:00|12064.8|12062.8|12068|12066|12073.1|12071.1|12052.5|12050.5|4366
1678800600000|2023-03-14 13:30:00|12067.5|12066.5|12074.6|12073.6|12093.1|12092.1|12065.5|12064.5|16289
1678800900000|2023-03-14 13:35:00|12076.8|12075.8|12117.1|12116.1|12118|12117|12071.3|12070.3|11697
1678801200000|2023-03-14 13:40:00|12117.3|12116.3|12127.5|12126.5|12142.1|12141.1|12111.6|12110.6|14372
1678801500000|2023-03-14 13:45:00|12128.7|12127.7|12121.2|12120.2|12149.7|12148.7|12118.1|12117.1|13308
1678801800000|2023-03-14 13:50:00|12119.8|12118.8|12106.5|12105.5|12127.1|12126.1|12097.3|12096.3|13611
1678802100000|2023-03-14 13:55:00|12106|12105|12121|12120|12131.2|12130.2|12093.6|12092.6|10507
1678802400000|2023-03-14 14:00:00|12121.3|12120.3|12132.3|12131.3|12134.3|12133.3|12107.2|12106.2|9978
1678802700000|2023-03-14 14:05:00|12133.5|12132.5|12134.1|12133.1|12148.5|12147.5|12123|12122|9114
1678803000000|2023-03-14 14:10:00|12132.8|12131.8|12140.8|12139.8|12141.6|12140.6|12110.3|12109.3|8849
1678803300000|2023-03-14 14:15:00|12140.7|12139.7|12124.8|12123.8|12143.3|12142.3|12115.8|12114.8|7698
1678803600000|2023-03-14 14:20:00|12124.1|12123.1|12154.6|12153.6|12155.5|12154.5|12119.1|12118.1|9074
1678803900000|2023-03-14 14:25:00|12154.5|12153.5|12170|12169|12172.3|12171.3|12148.8|12147.8|8765
1678804200000|2023-03-14 14:30:00|12170.4|12169.4|12182.3|12181.3|12189.3|12188.3|12167.5|12166.5|10491
1678804500000|2023-03-14 14:35:00|12182.5|12181.5|12177.9|12176.9|12188.5|12187.5|12170.5|12169.5|7275
1678804800000|2023-03-14 14:40:00|12177.8|12176.8|12171.3|12170.3|12183.9|12182.9|12168|12167|5159
1678805100000|2023-03-14 14:45:00|12170.9|12169.9|12184|12183|12187.3|12186.3|12168.3|12167.3|6131
1678805400000|2023-03-14 14:50:00|12182.4|12181.4|12181.4|12180.4|12188.2|12187.2|12171.9|12170.9|5630
1678805700000|2023-03-14 14:55:00|12181.2|12180.2|12152.7|12151.7|12184.2|12183.2|12150.7|12149.7|7912
1678806000000|2023-03-14 15:00:00|12153.2|12152.2|12167.4|12166.4|12175.2|12174.2|12153.2|12152.2|8131
1678806300000|2023-03-14 15:05:00|12167.7|12166.7|12179.9|12178.9|12185.7|12184.7|12163.9|12162.9|5414
1678806600000|2023-03-14 15:10:00|12179.4|12178.4|12186.7|12185.7|12189.7|12188.7|12178.3|12177.3|4775
1678806900000|2023-03-14 15:15:00|12186.2|12185.2|12193.9|12192.9|12199.3|12198.3|12183.7|12182.7|7841
1678807200000|2023-03-14 15:20:00|12194|12193|12202.4|12201.4|12205|12204|12188|12187|5747
1678807500000|2023-03-14 15:25:00|12203.1|12202.1|12202.7|12201.7|12211.1|12210.1|12196.9|12195.9|6528
1678807800000|2023-03-14 15:30:00|12203.1|12202.1|12201.7|12200.7|12215.6|12214.6|12200.7|12199.7|6941
1678808100000|2023-03-14 15:35:00|12202.5|12201.5|12215.1|12214.1|12216.7|12215.7|12200.7|12199.7|7158
1678808400000|2023-03-14 15:40:00|12215.2|12214.2|12214.1|12213.1|12218.4|12217.4|12206.2|12205.2|5623
1678808700000|2023-03-14 15:45:00|12214.2|12213.2|12196.1|12195.1|12215.1|12214.1|12195.2|12194.2|5160
1678809000000|2023-03-14 15:50:00|12196.2|12195.2|12206.5|12205.5|12208.7|12207.7|12195.7|12194.7|4534
1678809300000|2023-03-14 15:55:00|12206.7|12205.7|12196|12195|12210.2|12209.2|12196|12195|3888
1678809600000|2023-03-14 16:00:00|12196.2|12195.2|12190.2|12189.2|12203.4|12202.4|12188|12187|4534
1678809900000|2023-03-14 16:05:00|12189.7|12188.7|12195.6|12194.6|12197.4|12196.4|12180.5|12179.5|5604
1678810200000|2023-03-14 16:10:00|12195.7|12194.7|12203.5|12202.5|12209.1|12208.1|12195.2|12194.2|6731
1678810500000|2023-03-14 16:15:00|12203.2|12202.2|12191.5|12190.5|12205.7|12204.7|12187|12186|4204
1678810800000|2023-03-14 16:20:00|12189.5|12188.5|12177.5|12176.5|12192.1|12191.1|12175.9|12174.9|4305
1678811100000|2023-03-14 16:25:00|12177.2|12176.2|12176.2|12175.2|12182.5|12181.5|12165|12164|5053
1678811400000|2023-03-14 16:30:00|12176.1|12175.1|12191.5|12190.5|12196.1|12195.1|12174.7|12173.7|4024
1678811700000|2023-03-14 16:35:00|12191|12190|12193.5|12192.5|12198.9|12197.9|12188.2|12187.2|3421
1678812000000|2023-03-14 16:40:00|12193.2|12192.2|12186.2|12185.2|12193.7|12192.7|12168.9|12167.9|5175
1678812300000|2023-03-14 16:45:00|12186|12185|12202.7|12201.7|12204.5|12203.5|12183|12182|5028
1678812600000|2023-03-14 16:50:00|12202.4|12201.4|12181.6|12180.6|12206.7|12205.7|12175.7|12174.7|6647
1678812900000|2023-03-14 16:55:00|12180.9|12179.9|12181.5|12180.5|12186.7|12185.7|12166.7|12165.7|4787
1678813200000|2023-03-14 17:00:00|12181.1|12180.1|12181.7|12180.7|12190.4|12189.4|12181|12180|3672
1678813500000|2023-03-14 17:05:00|12182.5|12181.5|12156.5|12155.5|12185|12184|12156|12155|5668
1678813800000|2023-03-14 17:10:00|12156|12155|12139.9|12138.9|12158.2|12157.2|12138.4|12137.4|6886
1678814100000|2023-03-14 17:15:00|12139.2|12138.2|12120.9|12119.9|12139.2|12138.2|12089.9|12088.9|13229
1678814400000|2023-03-14 17:20:00|12120.6|12119.6|12120.5|12119.5|12125.5|12124.5|12100.5|12099.5|7969
1678814700000|2023-03-14 17:25:00|12119.5|12118.5|12137|12136|12151.4|12150.4|12117.2|12116.2|8928
1678815000000|2023-03-14 17:30:00|12137.2|12136.2|12127.2|12126.2|12139.4|12138.4|12119.1|12118.1|6304
1678815300000|2023-03-14 17:35:00|12126.9|12125.9|12148.5|12147.5|12149.7|12148.7|12123|12122|4764
1678815600000|2023-03-14 17:40:00|12148.2|12147.2|12109.6|12108.6|12157.2|12156.2|12106.5|12105.5|7447
1678815900000|2023-03-14 17:45:00|12109.5|12108.5|12126|12125|12128.4|12127.4|12103.6|12102.6|5895
1678816200000|2023-03-14 17:50:00|12126.7|12125.7|12120.5|12119.5|12133.5|12132.5|12113.2|12112.2|5266
1678816500000|2023-03-14 17:55:00|12119.9|12118.9|12106|12105|12120|12119|12095|12094|6122
1678816800000|2023-03-14 18:00:00|12106.6|12105.6|12086.6|12085.6|12120.4|12119.4|12083.1|12082.1|9660
1678817100000|2023-03-14 18:05:00|12087.4|12086.4|12084.6|12083.6|12089.7|12088.7|12055.2|12054.2|8743
1678817400000|2023-03-14 18:10:00|12083.9|12082.9|12093.2|12092.2|12102.4|12101.4|12082.7|12081.7|4193
1678817700000|2023-03-14 18:15:00|12092.7|12091.7|12082.1|12081.1|12092.7|12091.7|12068.2|12067.2|5634
1678818000000|2023-03-14 18:20:00|12081.2|12080.2|12091.5|12090.5|12098.6|12097.6|12067|12066|5589
1678818300000|2023-03-14 18:25:00|12092.4|12091.4|12119.4|12118.4|12125.9|12124.9|12089.1|12088.1|6580
1678818600000|2023-03-14 18:30:00|12118.1|12117.1|12125.1|12124.1|12131.2|12130.2|12110.9|12109.9|6835
1678818900000|2023-03-14 18:35:00|12125.4|12124.4|12119.1|12118.1|12130.4|12129.4|12112.4|12111.4|4931
1678819200000|2023-03-14 18:40:00|12118.9|12117.9|12108.9|12107.9|12122.6|12121.6|12100.6|12099.6|4192
1678819500000|2023-03-14 18:45:00|12108.4|12107.4|12113.7|12112.7|12131.4|12130.4|12104.4|12103.4|5348
1678819800000|2023-03-14 18:50:00|12111.9|12110.9|12112.9|12111.9|12128.4|12127.4|12105.4|12104.4|5162
1678820100000|2023-03-14 18:55:00|12112.6|12111.6|12097.6|12096.6|12114.9|12113.9|12092.4|12091.4|5623
1678820400000|2023-03-14 19:00:00|12098.4|12097.4|12104.7|12103.7|12115.9|12114.9|12094.1|12093.1|5510
1678820700000|2023-03-14 19:05:00|12104.1|12103.1|12063.4|12062.4|12108.4|12107.4|12053.1|12052.1|7700
1678821000000|2023-03-14 19:10:00|12063.2|12062.2|12041.6|12040.6|12063.2|12062.2|12037.7|12036.7|9056
1678821300000|2023-03-14 19:15:00|12040.6|12039.6|12069.9|12068.9|12069.9|12068.9|12031.2|12030.2|10557
1678821600000|2023-03-14 19:20:00|12070.7|12069.7|12054.5|12053.5|12074.4|12073.4|12046|12045|5747
1678821900000|2023-03-14 19:25:00|12054.1|12053.1|12069.4|12068.4|12071.9|12070.9|12049.4|12048.4|4486
1678822200000|2023-03-14 19:30:00|12069.1|12068.1|12090.6|12089.6|12090.6|12089.6|12058.5|12057.5|6703
1678822500000|2023-03-14 19:35:00|12089.6|12088.6|12098.6|12097.6|12113.1|12112.1|12089.6|12088.6|8077
1678822800000|2023-03-14 19:40:00|12097.1|12096.1|12117.1|12116.1|12120.9|12119.9|12092.2|12091.2|6323
1678823100000|2023-03-14 19:45:00|12117.6|12116.6|12125.7|12124.7|12130.1|12129.1|12108.9|12107.9|6892
1678823400000|2023-03-14 19:50:00|12128.9|12127.9|12139.1|12138.1|12150.1|12149.1|12124.1|12123.1|10745
1678823700000|2023-03-14 19:55:00|12138.4|12137.4|12190.1|12189.1|12207.2|12206.2|12138.4|12137.4|29561
1678824000000|2023-03-14 20:00:00|12190.6|12188.6|12178.6|12176.6|12198.9|12196.9|12178.6|12176.6|9819
1678824300000|2023-03-14 20:05:00|12178.4|12176.4|12182.1|12180.1|12187.1|12185.1|12178.4|12176.4|2505
1678824600000|2023-03-14 20:10:00|12182.4|12180.4|12174.7|12172.7|12184.4|12182.4|12173.6|12171.6|2076
1678824900000|2023-03-14 20:15:00|12174.6|12172.6|12177.4|12175.4|12182.4|12180.4|12174.2|12172.2|967
1678825200000|2023-03-14 20:20:00|12177.5|12175.5|12181.7|12179.7|12185.1|12183.1|12176.6|12174.6|730
1678825500000|2023-03-14 20:25:00|12181.9|12179.9|12187.6|12185.6|12189.7|12187.7|12180.1|12178.1|943
1678825800000|2023-03-14 20:30:00|12187.5|12185.5|12188.9|12186.9|12192.6|12190.6|12187.5|12185.5|693
1678826100000|2023-03-14 20:35:00|12188.7|12186.7|12189.5|12187.5|12190.5|12188.5|12185.4|12183.4|732
1678826400000|2023-03-14 20:40:00|12189.7|12187.7|12187.6|12185.6|12193.1|12191.1|12187.1|12185.1|456
1678826700000|2023-03-14 20:45:00|12187.4|12185.4|12196.9|12194.9|12200|12198|12187.1|12185.1|1174
1678827000000|2023-03-14 20:50:00|12197|12195|12194.9|12192.9|12197.9|12195.9|12194.9|12192.9|368
1678827300000|2023-03-14 20:55:00|12194.4|12192.4|12199.6|12194.6|12200.2|12197.9|12191|12189|727
1678827600000|2023-03-14 21:00:00|12199.4|12194.4|12197.2|12192.2|12199.8|12194.8|12197|12192|0
1678827900000|2023-03-14 21:05:00|12197.3|12192.3|12196.9|12191.9|12197.8|12192.8|12196.2|12191.2|0
1678828200000|2023-03-14 21:10:00|12197|12192|12195.8|12190.8|12197.2|12192.2|12195.8|12190.8|0
1678828500000|2023-03-14 21:15:00|12196.3|12191.3|12194.4|12189.4|12196.4|12191.4|12194.1|12189.1|0
1678828800000|2023-03-14 21:20:00|12194.3|12189.3|12191.5|12186.5|12194.4|12189.4|12191.5|12186.5|0
1678829100000|2023-03-14 21:25:00|12190.8|12185.8|12189.8|12184.8|12190.8|12185.8|12189.5|12184.5|0
1678829400000|2023-03-14 21:30:00|12189.9|12184.9|12190.1|12185.1|12190.3|12185.3|12189.9|12184.9|0
1678829700000|2023-03-14 21:35:00|12190.2|12185.2|12190|12185|12190.5|12185.5|12189.9|12184.9|0
1678830000000|2023-03-14 21:40:00|12190.1|12185.1|12188.6|12183.6|12190.6|12185.6|12188.6|12183.6|0
1678830300000|2023-03-14 21:45:00|12188.4|12183.4|12188.4|12183.4|12188.6|12183.6|12188.3|12183.3|0
1678830600000|2023-03-14 21:50:00|12188.3|12183.3|12187.7|12182.7|12188.3|12183.3|12187.4|12182.4|0
1678830900000|2023-03-14 21:55:00|12187.6|12182.6|12188|12183|12188.8|12183.8|12187.6|12182.6|0
1678831200000|2023-03-14 22:00:00|12193.1|12191.1|12196.9|12194.9|12197.2|12195.2|12190.7|12188.7|651
1678831500000|2023-03-14 22:05:00|12196.7|12194.7|12193.9|12191.9|12199|12197|12192.9|12190.9|556
1678831800000|2023-03-14 22:10:00|12194.6|12192.6|12185.2|12183.2|12194.6|12192.6|12184.6|12182.6|416
1678832100000|2023-03-14 22:15:00|12185.4|12183.4|12180|12178|12185.7|12183.7|12179.4|12177.4|334
1678832400000|2023-03-14 22:20:00|12180.4|12178.4|12186.6|12184.6|12186.6|12184.6|12178.6|12176.6|279
1678832700000|2023-03-14 22:25:00|12187|12185|12184.7|12182.7|12189.6|12187.6|12184.7|12182.7|310
1678833000000|2023-03-14 22:30:00|12184.9|12182.9|12178.5|12176.5|12186.2|12184.2|12176.7|12174.7|415
1678833300000|2023-03-14 22:35:00|12178.7|12176.7|12183.2|12181.2|12186|12184|12177.4|12175.4|309
1678833600000|2023-03-14 22:40:00|12183.1|12181.1|12185.1|12183.1|12187.2|12185.2|12181.9|12179.9|272
1678833900000|2023-03-14 22:45:00|12185|12183|12180.5|12178.5|12185.1|12183.1|12177.4|12175.4|274
1678834200000|2023-03-14 22:50:00|12180.7|12178.7|12181.1|12179.1|12182.2|12180.2|12179.2|12177.2|156
1678834500000|2023-03-14 22:55:00|12181.2|12179.2|12178.6|12176.6|12182|12180|12177.7|12175.7|141
1678834800000|2023-03-14 23:00:00|12178.7|12176.7|12188.6|12186.6|12197.5|12195.5|12178.7|12176.7|884
1678835100000|2023-03-14 23:05:00|12188.5|12186.5|12189.2|12187.2|12191.7|12189.7|12184.4|12182.4|232
1678835400000|2023-03-14 23:10:00|12189.7|12187.7|12196.2|12194.2|12196.4|12194.4|12189.7|12187.7|231
1678835700000|2023-03-14 23:15:00|12196.4|12194.4|12191|12189|12197.4|12195.4|12189.7|12187.7|229
1678836000000|2023-03-14 23:20:00|12191.1|12189.1|12190.1|12188.1|12196.1|12194.1|12189.2|12187.2|252
1678836300000|2023-03-14 23:25:00|12190|12188|12192.5|12190.5|12193.9|12191.9|12190|12188|224
1678836600000|2023-03-14 23:30:00|12193.1|12191.1|12184.5|12182.5|12196.6|12194.6|12183.4|12181.4|569
1678836900000|2023-03-14 23:35:00|12184.4|12182.4|12188.5|12186.5|12190.1|12188.1|12184.2|12182.2|166
1678837200000|2023-03-14 23:40:00|12188.9|12186.9|12190.6|12188.6|12191.5|12189.5|12188.4|12186.4|143
1678837500000|2023-03-14 23:45:00|12190.5|12188.5|12183.5|12181.5|12191.2|12189.2|12182|12180|247
1678837800000|2023-03-14 23:50:00|12183.9|12181.9|12184|12182|12185|12183|12180|12178|265
1678838100000|2023-03-14 23:55:00|12183.9|12181.9|12188.5|12186.5|12190.5|12188.5|12182.5|12180.5|208
1678838400000|2023-03-15 00:00:00|12188.9|12186.9|12188.2|12186.2|12190|12188|12182.7|12180.7|382
1678838700000|2023-03-15 00:05:00|12188.1|12186.1|12178|12176|12191.1|12189.1|12176.5|12174.5|496
1678839000000|2023-03-15 00:10:00|12178.1|12176.1|12179.7|12177.7|12180.5|12178.5|12175.5|12173.5|458
1678839300000|2023-03-15 00:15:00|12179.9|12177.9|12180.9|12178.9|12184|12182|12178.2|12176.2|329
1678839600000|2023-03-15 00:20:00|12181|12179|12178.6|12176.6|12182.9|12180.9|12175.2|12173.2|397
1678839900000|2023-03-15 00:25:00|12178.5|12176.5|12175|12173|12180|12178|12174.2|12172.2|379
1678840200000|2023-03-15 00:30:00|12174.9|12172.9|12189.5|12187.5|12192.6|12190.6|12174.9|12172.9|661
1678840500000|2023-03-15 00:35:00|12189.6|12187.6|12188.7|12186.7|12190.9|12188.9|12187|12185|250
1678840800000|2023-03-15 00:40:00|12189|12187|12191.5|12189.5|12192|12190|12188.2|12186.2|166
1678841100000|2023-03-15 00:45:00|12191.6|12189.6|12191.7|12189.7|12192.4|12190.4|12187.9|12185.9|259
1678841400000|2023-03-15 00:50:00|12191.9|12189.9|12191.9|12189.9|12192.7|12190.7|12189|12187|322
1678841700000|2023-03-15 00:55:00|12192|12190|12186.1|12184.1|12192.2|12190.2|12185.6|12183.6|259
1678842000000|2023-03-15 01:00:00|12186|12184|12191.1|12189.1|12192|12190|12183.9|12181.9|371
1678842300000|2023-03-15 01:05:00|12191|12189|12194.1|12192.1|12196.6|12194.6|12189.2|12187.2|345
1678842600000|2023-03-15 01:10:00|12193.5|12191.5|12192.9|12190.9|12196.4|12194.4|12191.7|12189.7|208
1678842900000|2023-03-15 01:15:00|12192.7|12190.7|12194.7|12192.7|12196.2|12194.2|12191.9|12189.9|168
1678843200000|2023-03-15 01:20:00|12194.9|12192.9|12199|12197|12200.5|12198.5|12192.2|12190.2|424
1678843500000|2023-03-15 01:25:00|12198.9|12196.9|12197.6|12195.6|12206.1|12204.1|12194.1|12192.1|812
1678843800000|2023-03-15 01:30:00|12197.5|12195.5|12190|12188|12200.2|12198.2|12188|12186|447
1678844100000|2023-03-15 01:35:00|12190.1|12188.1|12192.1|12190.1|12195|12193|12189.7|12187.7|303
1678844400000|2023-03-15 01:40:00|12192.2|12190.2|12191.5|12189.5|12195.1|12193.1|12189.1|12187.1|392
1678844700000|2023-03-15 01:45:00|12191.6|12189.6|12193.1|12191.1|12195.2|12193.2|12190.2|12188.2|199
1678845000000|2023-03-15 01:50:00|12193.2|12191.2|12199.7|12197.7|12201.1|12199.1|12192|12190|271
1678845300000|2023-03-15 01:55:00|12199.9|12197.9|12199.5|12197.5|12201.5|12199.5|12198.2|12196.2|226
1678845600000|2023-03-15 02:00:00|12199.6|12197.6|12199.2|12197.2|12201.4|12199.4|12197.5|12195.5|271
1678845900000|2023-03-15 02:05:00|12199.5|12197.5|12215.9|12213.9|12225.5|12223.5|12199|12197|1312
1678846200000|2023-03-15 02:10:00|12215.6|12213.6|12216.1|12214.1|12217|12215|12207.2|12205.2|573
1678846500000|2023-03-15 02:15:00|12215.9|12213.9|12216.7|12214.7|12217.7|12215.7|12208.1|12206.1|338
1678846800000|2023-03-15 02:20:00|12216.6|12214.6|12210.6|12208.6|12216.9|12214.9|12206.9|12204.9|273
1678847100000|2023-03-15 02:25:00|12210.7|12208.7|12220.2|12218.2|12220.9|12218.9|12210.7|12208.7|667
1678847400000|2023-03-15 02:30:00|12220.4|12218.4|12221.2|12219.2|12221.4|12219.4|12216.2|12214.2|491
1678847700000|2023-03-15 02:35:00|12221|12219|12217.4|12215.4|12224.9|12222.9|12215.6|12213.6|519
1678848000000|2023-03-15 02:40:00|12217.2|12215.2|12218.2|12216.2|12219.1|12217.1|12211|12209|420
1678848300000|2023-03-15 02:45:00|12218.4|12216.4|12218|12216|12222.7|12220.7|12216.5|12214.5|269
1678848600000|2023-03-15 02:50:00|12218.4|12216.4|12233.6|12231.6|12237|12235|12217.9|12215.9|922
1678848900000|2023-03-15 02:55:00|12233.5|12231.5|12229.5|12227.5|12236|12234|12229.4|12227.4|461
1678849200000|2023-03-15 03:00:00|12230|12228|12227.5|12225.5|12232.4|12230.4|12226.6|12224.6|312
1678849500000|2023-03-15 03:05:00|12227.4|12225.4|12228.5|12226.5|12230.5|12228.5|12224.7|12222.7|371
1678849800000|2023-03-15 03:10:00|12228.4|12226.4|12230.1|12228.1|12231|12229|12225.5|12223.5|148
1678850100000|2023-03-15 03:15:00|12230.2|12228.2|12226.7|12224.7|12230.2|12228.2|12225.7|12223.7|149
1678850400000|2023-03-15 03:20:00|12226.9|12224.9|12219.9|12217.9|12228.4|12226.4|12219|12217|430
1678850700000|2023-03-15 03:25:00|12220|12218|12220.5|12218.5|12221.7|12219.7|12217.1|12215.1|317
1678851000000|2023-03-15 03:30:00|12220.9|12218.9|12221.1|12219.1|12221.6|12219.6|12215.5|12213.5|380
1678851300000|2023-03-15 03:35:00|12221|12219|12221|12219|12221.2|12219.2|12215.9|12213.9|369
1678851600000|2023-03-15 03:40:00|12220.2|12218.2|12219.1|12217.1|12220.5|12218.5|12218.1|12216.1|136
1678851900000|2023-03-15 03:45:00|12219|12217|12210.1|12208.1|12219|12217|12208.2|12206.2|480
1678852200000|2023-03-15 03:50:00|12210|12208|12209.5|12207.5|12210.7|12208.7|12206.1|12204.1|286
1678852500000|2023-03-15 03:55:00|12209.7|12207.7|12211.6|12209.6|12212.7|12210.7|12208.7|12206.7|251
1678852800000|2023-03-15 04:00:00|12211.5|12209.5|12208.1|12206.1|12213.7|12211.7|12207|12205|297
1678853100000|2023-03-15 04:05:00|12207.7|12205.7|12208.9|12206.9|12209.2|12207.2|12205.5|12203.5|228
1678853400000|2023-03-15 04:10:00|12209|12207|12207.7|12205.7|12210|12208|12207.5|12205.5|144
1678853700000|2023-03-15 04:15:00|12207.9|12205.9|12210.7|12208.7|12211.4|12209.4|12206.7|12204.7|210
1678854000000|2023-03-15 04:20:00|12210.6|12208.6|12210|12208|12212.2|12210.2|12209.4|12207.4|119
1678854300000|2023-03-15 04:25:00|12209.9|12207.9|12207.9|12205.9|12210.7|12208.7|12206.6|12204.6|113
1678854600000|2023-03-15 04:30:00|12207.7|12205.7|12213.9|12211.9|12214.5|12212.5|12206.2|12204.2|190
1678854900000|2023-03-15 04:35:00|12213.7|12211.7|12208.9|12206.9|12214.4|12212.4|12207.1|12205.1|189
1678855200000|2023-03-15 04:40:00|12208.6|12206.6|12206.2|12204.2|12209|12207|12205.6|12203.6|177
1678855500000|2023-03-15 04:45:00|12206.7|12204.7|12199.7|12197.7|12206.7|12204.7|12195.6|12193.6|567
1678855800000|2023-03-15 04:50:00|12199.9|12197.9|12202.7|12200.7|12204.5|12202.5|12199|12197|212
1678856100000|2023-03-15 04:55:00|12203|12201|12209.2|12207.2|12210.2|12208.2|12201.2|12199.2|420
1678856400000|2023-03-15 05:00:00|12209.5|12207.5|12201.9|12199.9|12210.4|12208.4|12200.6|12198.6|269
1678856700000|2023-03-15 05:05:00|12202|12200|12206|12204|12206.4|12204.4|12196.7|12194.7|313
1678857000000|2023-03-15 05:10:00|12206.1|12204.1|12203|12201|12207.6|12205.6|12200.2|12198.2|191
1678857300000|2023-03-15 05:15:00|12203.1|12201.1|12201.2|12199.2|12205.1|12203.1|12198.5|12196.5|222
1678857600000|2023-03-15 05:20:00|12201.4|12199.4|12199.4|12197.4|12203.9|12201.9|12197.2|12195.2|237
1678857900000|2023-03-15 05:25:00|12199.5|12197.5|12191|12189|12200.1|12198.1|12189.9|12187.9|473
1678858200000|2023-03-15 05:30:00|12190.6|12188.6|12186|12184|12191.9|12189.9|12184.9|12182.9|402
1678858500000|2023-03-15 05:35:00|12185.7|12183.7|12188.5|12186.5|12189.9|12187.9|12184.1|12182.1|376
1678858800000|2023-03-15 05:40:00|12188.4|12186.4|12187.7|12185.7|12192.6|12190.6|12186.1|12184.1|398
1678859100000|2023-03-15 05:45:00|12188|12186|12192|12190|12193.4|12191.4|12185.7|12183.7|330
1678859400000|2023-03-15 05:50:00|12192.1|12190.1|12193.6|12191.6|12193.6|12191.6|12189.4|12187.4|197
1678859700000|2023-03-15 05:55:00|12193.4|12191.4|12194|12192|12194.5|12192.5|12191|12189|300
1678860000000|2023-03-15 06:00:00|12194.1|12192.1|12203.5|12201.5|12206.1|12204.1|12193.1|12191.1|600
1678860300000|2023-03-15 06:05:00|12203.6|12201.6|12218.4|12216.4|12226.5|12224.5|12202.6|12200.6|1149
1678860600000|2023-03-15 06:10:00|12219|12217|12216.2|12214.2|12223|12221|12215|12213|434
1678860900000|2023-03-15 06:15:00|12216.1|12214.1|12217.7|12215.7|12218.4|12216.4|12213|12211|336
1678861200000|2023-03-15 06:20:00|12217.9|12215.9|12216.2|12214.2|12218.2|12216.2|12208.4|12206.4|418
1678861500000|2023-03-15 06:25:00|12216.1|12214.1|12220.9|12218.9|12225.1|12223.1|12215|12213|494
1678861800000|2023-03-15 06:30:00|12219.7|12217.7|12217.4|12215.4|12221.5|12219.5|12216.5|12214.5|357
1678862100000|2023-03-15 06:35:00|12217.2|12215.2|12214.1|12212.1|12217.4|12215.4|12212.6|12210.6|230
1678862400000|2023-03-15 06:40:00|12214.2|12212.2|12217.6|12215.6|12221.4|12219.4|12213.5|12211.5|242
1678862700000|2023-03-15 06:45:00|12217.7|12215.7|12217|12215|12222|12220|12215|12213|227
1678863000000|2023-03-15 06:50:00|12217.1|12215.1|12222.6|12220.6|12223.6|12221.6|12214.1|12212.1|253
1678863300000|2023-03-15 06:55:00|12222.7|12220.7|12219.5|12217.5|12230.9|12228.9|12216.2|12214.2|583
1678863600000|2023-03-15 07:00:00|12219.6|12217.6|12220.9|12218.9|12228.2|12226.2|12216.1|12214.1|568
1678863900000|2023-03-15 07:05:00|12220.7|12218.7|12220.4|12218.4|12224.5|12222.5|12216.4|12214.4|379
1678864200000|2023-03-15 07:10:00|12220.5|12218.5|12216.6|12214.6|12225|12223|12213.7|12211.7|342
1678864500000|2023-03-15 07:15:00|12216|12214|12213.1|12211.1|12220.6|12218.6|12211.4|12209.4|429
1678864800000|2023-03-15 07:20:00|12213.6|12211.6|12216.4|12214.4|12216.5|12214.5|12209.7|12207.7|507
1678865100000|2023-03-15 07:25:00|12216.5|12214.5|12209.6|12207.6|12217.6|12215.6|12208.6|12206.6|409
1678865400000|2023-03-15 07:30:00|12209.5|12207.5|12211|12209|12214.9|12212.9|12207.6|12205.6|404
1678865700000|2023-03-15 07:35:00|12211.1|12209.1|12202.6|12200.6|12214.1|12212.1|12201.7|12199.7|541
1678866000000|2023-03-15 07:40:00|12202.7|12200.7|12204|12202|12208.4|12206.4|12200.9|12198.9|323
1678866300000|2023-03-15 07:45:00|12203.9|12201.9|12195.4|12193.4|12204|12202|12193.6|12191.6|420
1678866600000|2023-03-15 07:50:00|12195.2|12193.2|12193.5|12191.5|12198.7|12196.7|12189.2|12187.2|756
1678866900000|2023-03-15 07:55:00|12193.4|12191.4|12203.9|12201.9|12209.1|12207.1|12191.7|12189.7|916
1678867200000|2023-03-15 08:00:00|12204|12202|12198|12196|12204.5|12202.5|12190|12188|1301
1678867500000|2023-03-15 08:05:00|12199.2|12197.2|12200.6|12198.6|12203.1|12201.1|12190.9|12188.9|1210
1678867800000|2023-03-15 08:10:00|12200.5|12198.5|12216.2|12214.2|12218|12216|12199.4|12197.4|1822
1678868100000|2023-03-15 08:15:00|12216.7|12214.7|12220.5|12218.5|12229.9|12227.9|12215.5|12213.5|1476
1678868400000|2023-03-15 08:20:00|12220.2|12218.2|12212|12210|12220.2|12218.2|12210.5|12208.5|846
1678868700000|2023-03-15 08:25:00|12212.6|12210.6|12204.6|12202.6|12213|12211|12202.4|12200.4|1001
1678869000000|2023-03-15 08:30:00|12204.5|12202.5|12194.4|12192.4|12209.1|12207.1|12190|12188|1041
1678869300000|2023-03-15 08:35:00|12193.5|12191.5|12205.2|12203.2|12205.9|12203.9|12192.6|12190.6|869
1678869600000|2023-03-15 08:40:00|12205.1|12203.1|12208.7|12206.7|12213|12211|12204|12202|665
1678869900000|2023-03-15 08:45:00|12208.6|12206.6|12213.2|12211.2|12221.2|12219.2|12208.6|12206.6|917
1678870200000|2023-03-15 08:50:00|12211.9|12209.9|12202.2|12200.2|12211.9|12209.9|12192.5|12190.5|1031
1678870500000|2023-03-15 08:55:00|12202|12200|12192.6|12190.6|12206.7|12204.7|12190.5|12188.5|1174
1678870800000|2023-03-15 09:00:00|12192.4|12190.4|12191.6|12189.6|12195.1|12193.1|12183.4|12181.4|1784
1678871100000|2023-03-15 09:05:00|12191.9|12189.9|12182.5|12180.5|12194.5|12192.5|12179.9|12177.9|1055
1678871400000|2023-03-15 09:10:00|12182.2|12180.2|12183.1|12181.1|12189.1|12187.1|12177.7|12175.7|1051
1678871700000|2023-03-15 09:15:00|12183|12181|12184|12182|12190.7|12188.7|12179.1|12177.1|772
1678872000000|2023-03-15 09:20:00|12183.9|12181.9|12159|12157|12185.2|12183.2|12158|12156|1724
1678872300000|2023-03-15 09:25:00|12158.9|12156.9|12151.5|12149.5|12160.6|12158.6|12143.5|12141.5|1801
1678872600000|2023-03-15 09:30:00|12151.2|12149.2|12154.7|12152.7|12162.5|12160.5|12143.2|12141.2|1839
1678872900000|2023-03-15 09:35:00|12155.2|12153.2|12134.2|12132.2|12156|12154|12133.5|12131.5|1703
1678873200000|2023-03-15 09:40:00|12134.1|12132.1|12122.6|12120.6|12136|12134|12115.5|12113.5|3038
1678873500000|2023-03-15 09:45:00|12123|12121|12135.1|12133.1|12138.1|12136.1|12115.4|12113.4|2160
1678873800000|2023-03-15 09:50:00|12135|12133|12118|12116|12145.5|12143.5|12115.5|12113.5|1521
1678874100000|2023-03-15 09:55:00|12117.9|12115.9|12112.5|12110.5|12122.7|12120.7|12105.5|12103.5|2007
1678874400000|2023-03-15 10:00:00|12112.4|12110.4|12117.1|12115.1|12126.4|12124.4|12108.9|12106.9|1828
1678874700000|2023-03-15 10:05:00|12117.2|12115.2|12105.5|12103.5|12119.5|12117.5|12100.9|12098.9|1794
1678875000000|2023-03-15 10:10:00|12105.2|12103.2|12086.1|12084.1|12105.2|12103.2|12077.1|12075.1|2467
1678875300000|2023-03-15 10:15:00|12086|12084|12085.7|12083.7|12091.9|12089.9|12075.6|12073.6|1770
1678875600000|2023-03-15 10:20:00|12085.9|12083.9|12076.5|12074.5|12097.2|12095.2|12075.2|12073.2|1852
1678875900000|2023-03-15 10:25:00|12076.1|12074.1|12062|12060|12084.2|12082.2|12056.6|12054.6|2461
1678876200000|2023-03-15 10:30:00|12062.2|12060.2|12078.7|12076.7|12085.5|12083.5|12062.2|12060.2|2671
1678876500000|2023-03-15 10:35:00|12076.9|12074.9|12045.5|12043.5|12081.6|12079.6|12038.7|12036.7|3156
1678876800000|2023-03-15 10:40:00|12046|12044|12033.1|12031.1|12050.5|12048.5|12030.4|12028.4|2767
1678877100000|2023-03-15 10:45:00|12033.2|12031.2|11999.9|11997.9|12042|12040|11994|11992|3856
1678877400000|2023-03-15 10:50:00|12000.1|11998.1|12012.5|12010.5|12013.5|12011.5|11961.4|11959.4|5276
1678877700000|2023-03-15 10:55:00|12012.2|12010.2|11998.7|11996.7|12020.1|12018.1|11973.5|11971.5|4778
1678878000000|2023-03-15 11:00:00|11998.2|11996.2|12035.1|12033.1|12035.5|12033.5|11996.9|11994.9|4421
1678878300000|2023-03-15 11:05:00|12035.5|12033.5|12033.6|12031.6|12044.1|12042.1|12008.6|12006.6|3764
1678878600000|2023-03-15 11:10:00|12033.5|12031.5|12032.5|12030.5|12041.9|12039.9|12021.1|12019.1|2613
1678878900000|2023-03-15 11:15:00|12032.4|12030.4|12031.5|12029.5|12035.1|12033.1|12019.1|12017.1|1986
1678879200000|2023-03-15 11:20:00|12031.6|12029.6|12032.5|12030.5|12032.7|12030.7|12005.2|12003.2|2977
1678879500000|2023-03-15 11:25:00|12031.5|12029.5|12035.4|12033.4|12046.1|12044.1|12030.9|12028.9|2704
1678879800000|2023-03-15 11:30:00|12035.1|12033.1|12015|12013|12043.2|12041.2|12013.7|12011.7|2690
1678880100000|2023-03-15 11:35:00|12014.7|12012.7|12038.4|12036.4|12039.9|12037.9|12013.5|12011.5|2520
1678880400000|2023-03-15 11:40:00|12038.5|12036.5|12034.9|12032.9|12039.2|12037.2|12016.5|12014.5|2170
1678880700000|2023-03-15 11:45:00|12035.1|12033.1|12022.9|12020.9|12035.9|12033.9|12017.9|12015.9|2152
1678881000000|2023-03-15 11:50:00|12021.7|12019.7|12023.2|12021.2|12026.5|12024.5|12008.7|12006.7|1719
1678881300000|2023-03-15 11:55:00|12023.1|12021.1|12023.6|12021.6|12030.4|12028.4|12018.9|12016.9|2120
1678881600000|2023-03-15 12:00:00|12022.6|12020.6|12003.9|12001.9|12023.5|12021.5|11999.2|11997.2|3004
1678881900000|2023-03-15 12:05:00|12004|12002|12012.6|12010.6|12019.2|12017.2|11999.2|11997.2|2727
1678882200000|2023-03-15 12:10:00|12011.7|12009.7|12031.7|12029.7|12033.5|12031.5|12011.7|12009.7|2186
1678882500000|2023-03-15 12:15:00|12031.6|12029.6|12025.5|12023.5|12041.7|12039.7|12025.1|12023.1|2369
1678882800000|2023-03-15 12:20:00|12026.6|12024.6|12030.1|12028.1|12042|12040|12025.1|12023.1|1615
1678883100000|2023-03-15 12:25:00|12029.9|12027.9|12028.4|12026.4|12036.2|12034.2|12021.2|12019.2|1820
1678883400000|2023-03-15 12:30:00|12028.2|12026.2|12044|12042|12081.5|12079.5|12028.1|12026.1|8774
1678883700000|2023-03-15 12:35:00|12044.7|12042.7|11998.9|11996.9|12051.9|12049.9|11998.2|11996.2|5136
1678884000000|2023-03-15 12:40:00|11997.7|11995.7|11994.9|11992.9|12013.9|12011.9|11994.7|11992.7|5081
1678884300000|2023-03-15 12:45:00|11996.5|11994.5|12001.9|11999.9|12006.5|12004.5|11968.5|11966.5|6643
1678884600000|2023-03-15 12:50:00|12001.7|11999.7|12012.4|12010.4|12022.1|12020.1|12001.1|11999.1|3986
1678884900000|2023-03-15 12:55:00|12012.9|12010.9|12015|12013|12022.6|12020.6|11993.7|11991.7|3027
1678885200000|2023-03-15 13:00:00|12015.1|12013.1|12028.1|12026.1|12033.7|12031.7|12013.4|12011.4|3302
1678885500000|2023-03-15 13:05:00|12027.5|12025.5|12008.1|12006.1|12028.1|12026.1|11991.6|11989.6|4318
1678885800000|2023-03-15 13:10:00|12008.4|12006.4|12027.6|12025.6|12028.5|12026.5|12003.5|12001.5|2947
1678886100000|2023-03-15 13:15:00|12027.7|12025.7|12029.5|12027.5|12032.4|12030.4|12015.7|12013.7|3316
1678886400000|2023-03-15 13:20:00|12030|12028|12061.6|12059.6|12072.2|12070.2|12019.9|12017.9|8403
1678886700000|2023-03-15 13:25:00|12061.4|12059.4|12073.7|12071.7|12086.2|12084.2|12046|12044|6782
1678887000000|2023-03-15 13:30:00|12073.2|12072.2|12118.2|12117.2|12131.6|12130.6|12060.5|12059.5|21899
1678887300000|2023-03-15 13:35:00|12117.4|12116.4|12085.7|12084.7|12130.4|12129.4|12078.5|12077.5|13016
1678887600000|2023-03-15 13:40:00|12087.4|12086.4|12126.7|12125.7|12135.9|12134.9|12057.7|12056.7|14200
1678887900000|2023-03-15 13:45:00|12128.2|12127.2|12109.1|12108.1|12134.9|12133.9|12085.2|12084.2|8319
1678888200000|2023-03-15 13:50:00|12110.6|12109.6|12099|12098|12112.1|12111.1|12066.2|12065.2|8174
1678888500000|2023-03-15 13:55:00|12099.6|12098.6|12070.7|12069.7|12102|12101|12062|12061|7159
1678888800000|2023-03-15 14:00:00|12070.4|12069.4|12103.5|12102.5|12105.7|12104.7|12051.5|12050.5|12460
1678889100000|2023-03-15 14:05:00|12102.6|12101.6|12099.7|12098.7|12130.7|12129.7|12091.1|12090.1|9714
1678889400000|2023-03-15 14:10:00|12099.5|12098.5|12070.5|12069.5|12115|12114|12067.2|12066.2|6071
1678889700000|2023-03-15 14:15:00|12071.1|12070.1|12077.2|12076.2|12099.4|12098.4|12045|12044|9056
1678890000000|2023-03-15 14:20:00|12077.7|12076.7|12066.7|12065.7|12098.4|12097.4|12062.6|12061.6|6887
1678890300000|2023-03-15 14:25:00|12065.2|12064.2|12065.5|12064.5|12092.2|12091.2|12053|12052|6425
1678890600000|2023-03-15 14:30:00|12061.5|12060.5|12035.6|12034.6|12089.2|12088.2|12035.6|12034.6|8638
1678890900000|2023-03-15 14:35:00|12035|12034|12049.1|12048.1|12074|12073|12032.4|12031.4|8946
1678891200000|2023-03-15 14:40:00|12049.5|12048.5|12047.7|12046.7|12055.4|12054.4|12031.1|12030.1|6912
1678891500000|2023-03-15 14:45:00|12048|12047|12036.1|12035.1|12058.5|12057.5|12027.4|12026.4|6873
1678891800000|2023-03-15 14:50:00|12036|12035|12060.2|12059.2|12067.2|12066.2|12014.9|12013.9|9962
1678892100000|2023-03-15 14:55:00|12059.7|12058.7|12093.5|12092.5|12100.5|12099.5|12052.6|12051.6|8423
1678892400000|2023-03-15 15:00:00|12094|12093|12088.4|12087.4|12095.7|12094.7|12074.2|12073.2|6602
1678892700000|2023-03-15 15:05:00|12088.7|12087.7|12092.6|12091.6|12116.6|12115.6|12075|12074|7602
1678893000000|2023-03-15 15:10:00|12090.9|12089.9|12112.1|12111.1|12119.2|12118.2|12090.1|12089.1|7080
1678893300000|2023-03-15 15:15:00|12111.6|12110.6|12124.5|12123.5|12127|12126|12101.9|12100.9|6661
1678893600000|2023-03-15 15:20:00|12125.1|12124.1|12097.2|12096.2|12127.4|12126.4|12087.7|12086.7|6845
1678893900000|2023-03-15 15:25:00|12097|12096|12102.4|12101.4|12116.2|12115.2|12094.9|12093.9|5978
1678894200000|2023-03-15 15:30:00|12102.1|12101.1|12107|12106|12128.1|12127.1|12096|12095|6478
1678894500000|2023-03-15 15:35:00|12107.4|12106.4|12101.7|12100.7|12115.6|12114.6|12096.2|12095.2|5567
1678894800000|2023-03-15 15:40:00|12101.5|12100.5|12135.1|12134.1|12143.4|12142.4|12098.1|12097.1|7911
1678895100000|2023-03-15 15:45:00|12135.4|12134.4|12161.1|12160.1|12173.6|12172.6|12134.2|12133.2|11085
1678895400000|2023-03-15 15:50:00|12162|12161|12128.9|12127.9|12163.2|12162.2|12120.7|12119.7|7193
1678895700000|2023-03-15 15:55:00|12129.9|12128.9|12122.1|12121.1|12135.2|12134.2|12120.1|12119.1|4832
1678896000000|2023-03-15 16:00:00|12121.6|12120.6|12107.7|12106.7|12137.7|12136.7|12106.9|12105.9|4799
1678896300000|2023-03-15 16:05:00|12107.5|12106.5|12080|12079|12108|12107|12079.2|12078.2|6224
1678896600000|2023-03-15 16:10:00|12080.7|12079.7|12082.6|12081.6|12083.2|12082.2|12069.1|12068.1|5304
1678896900000|2023-03-15 16:15:00|12082.2|12081.2|12087.2|12086.2|12100.4|12099.4|12075.4|12074.4|5446
1678897200000|2023-03-15 16:20:00|12086.9|12085.9|12078.9|12077.9|12097.9|12096.9|12073.7|12072.7|4907
1678897500000|2023-03-15 16:25:00|12078.6|12077.6|12085.6|12084.6|12087.2|12086.2|12064.9|12063.9|6015
1678897800000|2023-03-15 16:30:00|12084.9|12083.9|12096.6|12095.6|12110|12109|12081.1|12080.1|5127
1678898100000|2023-03-15 16:35:00|12096.2|12095.2|12080.6|12079.6|12103.7|12102.7|12075.1|12074.1|4528
1678898400000|2023-03-15 16:40:00|12079.5|12078.5|12081.1|12080.1|12082.9|12081.9|12065.6|12064.6|3652
1678898700000|2023-03-15 16:45:00|12081.4|12080.4|12098.5|12097.5|12100.4|12099.4|12078.4|12077.4|3731
1678899000000|2023-03-15 16:50:00|12098.6|12097.6|12076.1|12075.1|12099.9|12098.9|12073.4|12072.4|4302
1678899300000|2023-03-15 16:55:00|12075.5|12074.5|12067.1|12066.1|12077.9|12076.9|12046.4|12045.4|7212
1678899600000|2023-03-15 17:00:00|12067.6|12066.6|12066|12065|12078.5|12077.5|12057.4|12056.4|4147
1678899900000|2023-03-15 17:05:00|12066.3|12065.3|12093.1|12092.1|12102.6|12101.6|12066.3|12065.3|5830
1678900200000|2023-03-15 17:10:00|12092.4|12091.4|12128.5|12127.5|12129.3|12128.3|12089.8|12088.8|6037
1678900500000|2023-03-15 17:15:00|12127.6|12126.6|12132.1|12131.1|12147.4|12146.4|12122.4|12121.4|5695
1678900800000|2023-03-15 17:20:00|12132.9|12131.9|12131|12130|12142.1|12141.1|12120.6|12119.6|4696
1678901100000|2023-03-15 17:25:00|12132.1|12131.1|12153.1|12152.1|12158.6|12157.6|12129.3|12128.3|5631
1678901400000|2023-03-15 17:30:00|12153.8|12152.8|12152.9|12151.9|12154.4|12153.4|12128.1|12127.1|6013
1678901700000|2023-03-15 17:35:00|12154.8|12153.8|12133|12132|12161.1|12160.1|12128.9|12127.9|4973
1678902000000|2023-03-15 17:40:00|12131.6|12130.6|12120.3|12119.3|12136|12135|12112.5|12111.5|4427
1678902300000|2023-03-15 17:45:00|12120|12119|12117.8|12116.8|12121.5|12120.5|12105.9|12104.9|4138
1678902600000|2023-03-15 17:50:00|12116.9|12115.9|12153.3|12152.3|12155|12154|12114.3|12113.3|4732
1678902900000|2023-03-15 17:55:00|12152.8|12151.8|12157.8|12156.8|12174.9|12173.9|12145.5|12144.5|7241
1678903200000|2023-03-15 18:00:00|12157.1|12156.1|12142.4|12141.4|12160.5|12159.5|12130.1|12129.1|6002
1678903500000|2023-03-15 18:05:00|12141.7|12140.7|12140.2|12139.2|12152.9|12151.9|12132.1|12131.1|3638
1678903800000|2023-03-15 18:10:00|12139.2|12138.2|12139.4|12138.4|12149.1|12148.1|12135|12134|3384
1678904100000|2023-03-15 18:15:00|12139.9|12138.9|12157.9|12156.9|12163.7|12162.7|12123.2|12122.2|5911
1678904400000|2023-03-15 18:20:00|12157|12156|12199.2|12198.2|12210.4|12209.4|12150.7|12149.7|9566
1678904700000|2023-03-15 18:25:00|12199.7|12198.7|12221.6|12220.6|12255.2|12254.2|12195.4|12194.4|18178
1678905000000|2023-03-15 18:30:00|12223|12222|12239.9|12238.9|12249.7|12248.7|12209|12208|11526
1678905300000|2023-03-15 18:35:00|12239|12238|12232.5|12231.5|12254.5|12253.5|12215.5|12214.5|8651
1678905600000|2023-03-15 18:40:00|12229.7|12228.7|12236.5|12235.5|12251.4|12250.4|12223.1|12222.1|9579
1678905900000|2023-03-15 18:45:00|12237.2|12236.2|12215|12214|12237.9|12236.9|12211.5|12210.5|8718
1678906200000|2023-03-15 18:50:00|12213.9|12212.9|12243.4|12242.4|12243.4|12242.4|12194.9|12193.9|7132
1678906500000|2023-03-15 18:55:00|12242.7|12241.7|12245.5|12244.5|12253.6|12252.6|12231.1|12230.1|5507
1678906800000|2023-03-15 19:00:00|12246.1|12245.1|12239.2|12238.2|12275.9|12274.9|12232.7|12231.7|9343
1678907100000|2023-03-15 19:05:00|12239.4|12238.4|12214.9|12213.9|12264.1|12263.1|12212.9|12211.9|9048
1678907400000|2023-03-15 19:10:00|12211.5|12210.5|12230.7|12229.7|12244.1|12243.1|12202.6|12201.6|9472
1678907700000|2023-03-15 19:15:00|12230|12229|12231.7|12230.7|12250.7|12249.7|12228|12227|5424
1678908000000|2023-03-15 19:20:00|12231.9|12230.9|12241.5|12240.5|12256.5|12255.5|12216.7|12215.7|9711
1678908300000|2023-03-15 19:25:00|12241.4|12240.4|12254.6|12253.6|12263.6|12262.6|12226|12225|6452
1678908600000|2023-03-15 19:30:00|12254.9|12253.9|12246.7|12245.7|12264.6|12263.6|12240|12239|6899
1678908900000|2023-03-15 19:35:00|12246.6|12245.6|12218.1|12217.1|12248.1|12247.1|12204.7|12203.7|6353
1678909200000|2023-03-15 19:40:00|12217.6|12216.6|12215.7|12214.7|12223.1|12222.1|12179.1|12178.1|8162
1678909500000|2023-03-15 19:45:00|12214.7|12213.7|12207.9|12206.9|12224.2|12223.2|12193.6|12192.6|6506
1678909800000|2023-03-15 19:50:00|12208|12207|12180.1|12179.1|12211.5|12210.5|12169.6|12168.6|10321
1678910100000|2023-03-15 19:55:00|12186.2|12185.2|12260.6|12259.6|12260.6|12259.6|12184.6|12183.6|20342
1678910400000|2023-03-15 20:00:00|12261.1|12259.1|12265.7|12263.7|12271.4|12269.4|12253.1|12251.1|10896
1678910700000|2023-03-15 20:05:00|12265.6|12263.6|12262|12260|12274.2|12272.2|12259.5|12257.5|3147
1678911000000|2023-03-15 20:10:00|12260.7|12258.7|12256|12254|12264.4|12262.4|12254|12252|2450
1678911300000|2023-03-15 20:15:00|12255.5|12253.5|12264|12262|12266.4|12264.4|12254.7|12252.7|873
1678911600000|2023-03-15 20:20:00|12264.1|12262.1|12265.4|12263.4|12269.2|12267.2|12262.5|12260.5|728
1678911900000|2023-03-15 20:25:00|12265.1|12263.1|12264.1|12262.1|12267.9|12265.9|12262|12260|426
1678912200000|2023-03-15 20:30:00|12263.7|12261.7|12265.6|12263.6|12266.2|12264.2|12262|12260|335
1678912500000|2023-03-15 20:35:00|12265.4|12263.4|12266|12264|12269.9|12267.9|12263.5|12261.5|414
1678912800000|2023-03-15 20:40:00|12266.1|12264.1|12269.5|12267.5|12270.1|12268.1|12265.1|12263.1|300
1678913100000|2023-03-15 20:45:00|12269.4|12267.4|12270.2|12268.2|12272.9|12270.9|12266.5|12264.5|753
1678913400000|2023-03-15 20:50:00|12270.5|12268.5|12273.4|12271.4|12274.6|12272.6|12269.6|12267.6|630
1678913700000|2023-03-15 20:55:00|12273.5|12271.5|12266.9|12261.9|12274.1|12272.1|12262|12260|538
1678914000000|2023-03-15 21:00:00|12266|12261|12266.1|12261.1|12266.9|12261.9|12265.7|12260.7|0
1678914300000|2023-03-15 21:05:00|12266.4|12261.4|12267|12262|12268.3|12263.3|12266.2|12261.2|0
1678914600000|2023-03-15 21:10:00|12266.9|12261.9|12267.1|12262.1|12267.5|12262.5|12266.4|12261.4|0
1678914900000|2023-03-15 21:15:00|12267.3|12262.3|12266.9|12261.9|12268.1|12263.1|12266.7|12261.7|0
1678915200000|2023-03-15 21:20:00|12266.8|12261.8|12265.6|12260.6|12267.3|12262.3|12265.5|12260.5|0
1678915500000|2023-03-15 21:25:00|12265.5|12260.5|12264.7|12259.7|12265.8|12260.8|12264.7|12259.7|0
1678915800000|2023-03-15 21:30:00|12264.8|12259.8|12266.6|12261.6|12266.6|12261.6|12264.2|12259.2|0
1678916100000|2023-03-15 21:35:00|12266.7|12261.7|12264|12259|12267.2|12262.2|12263.9|12258.9|0
1678916400000|2023-03-15 21:40:00|12263.9|12258.9|12261.2|12256.2|12263.9|12258.9|12261|12256|0
1678916700000|2023-03-15 21:45:00|12261.9|12256.9|12259.5|12254.5|12261.9|12256.9|12255|12250|0
1678917000000|2023-03-15 21:50:00|12260.2|12255.2|12263.3|12258.3|12263.9|12258.9|12260.2|12255.2|0
1678917300000|2023-03-15 21:55:00|12263.5|12258.5|12265.1|12260.1|12265.1|12260.1|12262.7|12257.7|0
1678917600000|2023-03-15 22:00:00|12268.4|12266.4|12262.2|12260.2|12271.1|12269.1|12256.2|12254.2|838
1678917900000|2023-03-15 22:05:00|12261.5|12259.5|12258.6|12256.6|12262.7|12260.7|12253.1|12251.1|501
1678918200000|2023-03-15 22:10:00|12258.7|12256.7|12264.4|12262.4|12265.1|12263.1|12255|12253|270
1678918500000|2023-03-15 22:15:00|12264.5|12262.5|12267.2|12265.2|12270.4|12268.4|12262.7|12260.7|346
1678918800000|2023-03-15 22:20:00|12267.7|12265.7|12271.9|12269.9|12278.4|12276.4|12266|12264|487
1678919100000|2023-03-15 22:25:00|12272|12270|12276.4|12274.4|12277.1|12275.1|12272|12270|211
1678919400000|2023-03-15 22:30:00|12276.2|12274.2|12285.2|12283.2|12285.9|12283.9|12274.6|12272.6|611
1678919700000|2023-03-15 22:35:00|12285.9|12283.9|12292.2|12290.2|12293.9|12291.9|12281.1|12279.1|511
1678920000000|2023-03-15 22:40:00|12292.5|12290.5|12289|12287|12293|12291|12285.2|12283.2|365
1678920300000|2023-03-15 22:45:00|12288.9|12286.9|12289.4|12287.4|12291.6|12289.6|12287.5|12285.5|349
1678920600000|2023-03-15 22:50:00|12289.2|12287.2|12284.6|12282.6|12290.2|12288.2|12284.2|12282.2|196
1678920900000|2023-03-15 22:55:00|12284.7|12282.7|12288.5|12286.5|12290|12288|12281.4|12279.4|349
1678921200000|2023-03-15 23:00:00|12288.6|12286.6|12297.1|12295.1|12298.4|12296.4|12288.6|12286.6|499
1678921500000|2023-03-15 23:05:00|12297.2|12295.2|12295.2|12293.2|12298.7|12296.7|12292.2|12290.2|305
1678921800000|2023-03-15 23:10:00|12295.1|12293.1|12297.4|12295.4|12297.7|12295.7|12293.7|12291.7|106
1678922100000|2023-03-15 23:15:00|12297.5|12295.5|12289.6|12287.6|12297.5|12295.5|12288.5|12286.5|260
1678922400000|2023-03-15 23:20:00|12289.7|12287.7|12288.6|12286.6|12293.6|12291.6|12287.4|12285.4|138
1678922700000|2023-03-15 23:25:00|12288.5|12286.5|12288.7|12286.7|12291.9|12289.9|12286.6|12284.6|175
1678923000000|2023-03-15 23:30:00|12287.7|12285.7|12295.5|12293.5|12298.4|12296.4|12287|12285|370
1678923300000|2023-03-15 23:35:00|12295.7|12293.7|12290.4|12288.4|12296.2|12294.2|12289.2|12287.2|162
1678923600000|2023-03-15 23:40:00|12290.5|12288.5|12282.9|12280.9|12291.6|12289.6|12282.5|12280.5|268
1678923900000|2023-03-15 23:45:00|12282.7|12280.7|12273|12271|12283.2|12281.2|12262.5|12260.5|1233
1678924200000|2023-03-15 23:50:00|12272.9|12270.9|12264.6|12262.6|12272.9|12270.9|12263|12261|480
1678924500000|2023-03-15 23:55:00|12264.7|12262.7|12273.4|12271.4|12275.2|12273.2|12264.4|12262.4|426
1678924800000|2023-03-16 00:00:00|12273.2|12271.2|12284.1|12282.1|12286.9|12284.9|12269.4|12267.4|532
1678925100000|2023-03-16 00:05:00|12284.9|12282.9|12288.5|12286.5|12289.2|12287.2|12282.4|12280.4|344
1678925400000|2023-03-16 00:10:00|12288.6|12286.6|12291.7|12289.7|12292.2|12290.2|12282.1|12280.1|382
1678925700000|2023-03-16 00:15:00|12292|12290|12289.2|12287.2|12298.4|12296.4|12287.9|12285.9|665
1678926000000|2023-03-16 00:20:00|12288.6|12286.6|12295.2|12293.2|12297.4|12295.4|12288.6|12286.6|297
1678926300000|2023-03-16 00:25:00|12295.4|12293.4|12307.2|12305.2|12312|12310|12293|12291|837
1678926600000|2023-03-16 00:30:00|12307.7|12305.7|12304.7|12302.7|12313.1|12311.1|12304.2|12302.2|622
1678926900000|2023-03-16 00:35:00|12305.1|12303.1|12306.1|12304.1|12310.5|12308.5|12304.2|12302.2|332
1678927200000|2023-03-16 00:40:00|12306|12304|12298.5|12296.5|12308.2|12306.2|12296|12294|550
1678927500000|2023-03-16 00:45:00|12298.6|12296.6|12295.6|12293.6|12309.7|12307.7|12294.6|12292.6|772
1678927800000|2023-03-16 00:50:00|12295.9|12293.9|12318.1|12316.1|12326.2|12324.2|12294.9|12292.9|2631
1678928100000|2023-03-16 00:55:00|12319|12317|12321.5|12319.5|12324.6|12322.6|12312|12310|1037
1678928400000|2023-03-16 01:00:00|12321.4|12319.4|12319.7|12317.7|12326.6|12324.6|12312.7|12310.7|914
1678928700000|2023-03-16 01:05:00|12319.4|12317.4|12324|12322|12331.5|12329.5|12317|12315|1229
1678929000000|2023-03-16 01:10:00|12324.5|12322.5|12305.5|12303.5|12324.5|12322.5|12305.5|12303.5|1039
1678929300000|2023-03-16 01:15:00|12305.6|12303.6|12302.7|12300.7|12311.6|12309.6|12300.6|12298.6|916
1678929600000|2023-03-16 01:20:00|12302.1|12300.1|12299.9|12297.9|12305.1|12303.1|12296.6|12294.6|652
1678929900000|2023-03-16 01:25:00|12300|12298|12303.9|12301.9|12303.9|12301.9|12295|12293|465
1678930200000|2023-03-16 01:30:00|12303.5|12301.5|12309.2|12307.2|12310.4|12308.4|12301|12299|571
1678930500000|2023-03-16 01:35:00|12309.9|12307.9|12321.6|12319.6|12325.7|12323.7|12309.6|12307.6|1024
1678930800000|2023-03-16 01:40:00|12321.7|12319.7|12307.9|12305.9|12323.4|12321.4|12306.4|12304.4|676
1678931100000|2023-03-16 01:45:00|12308|12306|12311.6|12309.6|12316.5|12314.5|12307|12305|458
1678931400000|2023-03-16 01:50:00|12311.7|12309.7|12300.6|12298.6|12314.1|12312.1|12298|12296|592
1678931700000|2023-03-16 01:55:00|12300.2|12298.2|12302.6|12300.6|12302.9|12300.9|12296.7|12294.7|445
1678932000000|2023-03-16 02:00:00|12302.2|12300.2|12295.4|12293.4|12308.1|12306.1|12293.9|12291.9|600
1678932300000|2023-03-16 02:05:00|12295.5|12293.5|12300.7|12298.7|12305.6|12303.6|12293.6|12291.6|438
1678932600000|2023-03-16 02:10:00|12300.6|12298.6|12293.1|12291.1|12303.7|12301.7|12289.9|12287.9|656
1678932900000|2023-03-16 02:15:00|12293.7|12291.7|12308.7|12306.7|12310.1|12308.1|12293.7|12291.7|703
1678933200000|2023-03-16 02:20:00|12308.6|12306.6|12305.9|12303.9|12311.2|12309.2|12302.5|12300.5|743
1678933500000|2023-03-16 02:25:00|12306.1|12304.1|12309.6|12307.6|12313.2|12311.2|12303.1|12301.1|327
1678933800000|2023-03-16 02:30:00|12309.5|12307.5|12311.6|12309.6|12316|12314|12308.2|12306.2|319
1678934100000|2023-03-16 02:35:00|12311.7|12309.7|12317.9|12315.9|12321|12319|12311.7|12309.7|592
1678934400000|2023-03-16 02:40:00|12318|12316|12316.2|12314.2|12319.6|12317.6|12315.5|12313.5|292
1678934700000|2023-03-16 02:45:00|12316.4|12314.4|12311.6|12309.6|12317.1|12315.1|12309.2|12307.2|323
1678935000000|2023-03-16 02:50:00|12311.7|12309.7|12311.2|12309.2|12313.1|12311.1|12306.4|12304.4|278
1678935300000|2023-03-16 02:55:00|12311.4|12309.4|12306.9|12304.9|12313.4|12311.4|12306.5|12304.5|224
1678935600000|2023-03-16 03:00:00|12306.6|12304.6|12309.6|12307.6|12310.2|12308.2|12305.4|12303.4|248
1678935900000|2023-03-16 03:05:00|12309.7|12307.7|12304|12302|12310.6|12308.6|12303.6|12301.6|287
1678936200000|2023-03-16 03:10:00|12303.9|12301.9|12302.9|12300.9|12307.4|12305.4|12302.5|12300.5|208
1678936500000|2023-03-16 03:15:00|12303.1|12301.1|12304.7|12302.7|12309.1|12307.1|12302.9|12300.9|233
1678936800000|2023-03-16 03:20:00|12304.5|12302.5|12307.4|12305.4|12308.2|12306.2|12301.5|12299.5|195
1678937100000|2023-03-16 03:25:00|12308.1|12306.1|12307|12305|12310.2|12308.2|12304.4|12302.4|163
1678937400000|2023-03-16 03:30:00|12307.1|12305.1|12303.9|12301.9|12311.2|12309.2|12302.4|12300.4|369
1678937700000|2023-03-16 03:35:00|12304|12302|12292.9|12290.9|12304.2|12302.2|12283.7|12281.7|764
1678938000000|2023-03-16 03:40:00|12291.6|12289.6|12289.9|12287.9|12294|12292|12287.7|12285.7|319
1678938300000|2023-03-16 03:45:00|12289.7|12287.7|12293.2|12291.2|12294.7|12292.7|12288.2|12286.2|225
1678938600000|2023-03-16 03:50:00|12293.4|12291.4|12296.4|12294.4|12299.6|12297.6|12292.9|12290.9|338
1678938900000|2023-03-16 03:55:00|12296.5|12294.5|12299.1|12297.1|12299.7|12297.7|12291.2|12289.2|332
1678939200000|2023-03-16 04:00:00|12299|12297|12309.4|12307.4|12313|12311|12298.9|12296.9|533
1678939500000|2023-03-16 04:05:00|12309.5|12307.5|12308.5|12306.5|12311.2|12309.2|12307.1|12305.1|295
1678939800000|2023-03-16 04:10:00|12308.6|12306.6|12308.2|12306.2|12312.7|12310.7|12307|12305|264
1678940100000|2023-03-16 04:15:00|12308.1|12306.1|12305.2|12303.2|12308.1|12306.1|12300.5|12298.5|378
1678940400000|2023-03-16 04:20:00|12305.1|12303.1|12302.9|12300.9|12305.1|12303.1|12299.2|12297.2|246
1678940700000|2023-03-16 04:25:00|12303|12301|12305.4|12303.4|12306.7|12304.7|12301.9|12299.9|130
1678941000000|2023-03-16 04:30:00|12305.2|12303.2|12303.5|12301.5|12308.6|12306.6|12303.2|12301.2|225
1678941300000|2023-03-16 04:35:00|12303.4|12301.4|12306.9|12304.9|12307.5|12305.5|12302|12300|152
1678941600000|2023-03-16 04:40:00|12307|12305|12308.9|12306.9|12310.4|12308.4|12306.6|12304.6|175
1678941900000|2023-03-16 04:45:00|12308.6|12306.6|12310.9|12308.9|12311.7|12309.7|12308.2|12306.2|237
1678942200000|2023-03-16 04:50:00|12311.2|12309.2|12317.9|12315.9|12318.7|12316.7|12309.9|12307.9|477
1678942500000|2023-03-16 04:55:00|12318|12316|12317|12315|12319.2|12317.2|12315|12313|159
1678942800000|2023-03-16 05:00:00|12316.5|12314.5|12312.9|12310.9|12318.4|12316.4|12311.2|12309.2|334
1678943100000|2023-03-16 05:05:00|12313|12311|12310.5|12308.5|12313.6|12311.6|12307.9|12305.9|298
1678943400000|2023-03-16 05:10:00|12310.4|12308.4|12302.9|12300.9|12312.5|12310.5|12302.5|12300.5|390
1678943700000|2023-03-16 05:15:00|12302.7|12300.7|12302.4|12300.4|12306.9|12304.9|12301.7|12299.7|211
1678944000000|2023-03-16 05:20:00|12302.5|12300.5|12300.6|12298.6|12304|12302|12296.4|12294.4|411
1678944300000|2023-03-16 05:25:00|12300.7|12298.7|12302.1|12300.1|12306.5|12304.5|12300|12298|279
1678944600000|2023-03-16 05:30:00|12302.4|12300.4|12300.5|12298.5|12304.2|12302.2|12298.7|12296.7|243
1678944900000|2023-03-16 05:35:00|12300.6|12298.6|12313.6|12311.6|12314|12312|12299.6|12297.6|328
1678945200000|2023-03-16 05:40:00|12313.4|12311.4|12307.7|12305.7|12314.9|12312.9|12307.2|12305.2|261
1678945500000|2023-03-16 05:45:00|12307.6|12305.6|12307.2|12305.2|12310.1|12308.1|12305.4|12303.4|191
1678945800000|2023-03-16 05:50:00|12307.1|12305.1|12303.1|12301.1|12307.4|12305.4|12299.6|12297.6|204
1678946100000|2023-03-16 05:55:00|12303.2|12301.2|12300.4|12298.4|12304.4|12302.4|12297.5|12295.5|213
1678946400000|2023-03-16 06:00:00|12302.7|12300.7|12298.6|12296.6|12304.2|12302.2|12293.6|12291.6|514
1678946700000|2023-03-16 06:05:00|12298.5|12296.5|12297.7|12295.7|12301|12299|12296|12294|222
1678947000000|2023-03-16 06:10:00|12297.9|12295.9|12299.2|12297.2|12306.2|12304.2|12297.1|12295.1|289
1678947300000|2023-03-16 06:15:00|12299.1|12297.1|12286.1|12284.1|12300.5|12298.5|12284.5|12282.5|555
1678947600000|2023-03-16 06:20:00|12286.4|12284.4|12288.4|12286.4|12295.6|12293.6|12286.4|12284.4|320
1678947900000|2023-03-16 06:25:00|12288.2|12286.2|12290.2|12288.2|12290.9|12288.9|12285.5|12283.5|279
1678948200000|2023-03-16 06:30:00|12290.1|12288.1|12291.6|12289.6|12296|12294|12289.1|12287.1|315
1678948500000|2023-03-16 06:35:00|12291.7|12289.7|12295.2|12293.2|12300.5|12298.5|12291.4|12289.4|288
1678948800000|2023-03-16 06:40:00|12295.4|12293.4|12286.4|12284.4|12296.7|12294.7|12285|12283|361
1678949100000|2023-03-16 06:45:00|12286.2|12284.2|12274.2|12272.2|12286.2|12284.2|12270.4|12268.4|698
1678949400000|2023-03-16 06:50:00|12274.1|12272.1|12269.7|12267.7|12280.4|12278.4|12268.2|12266.2|826
1678949700000|2023-03-16 06:55:00|12270.7|12268.7|12274.4|12272.4|12277.7|12275.7|12270|12268|373
1678950000000|2023-03-16 07:00:00|12275.5|12273.5|12269.4|12267.4|12275.5|12273.5|12260.2|12258.2|1056
1678950300000|2023-03-16 07:05:00|12269.2|12267.2|12278.2|12276.2|12278.2|12276.2|12267.6|12265.6|530
1678950600000|2023-03-16 07:10:00|12278.4|12276.4|12259.1|12257.1|12282.7|12280.7|12258.6|12256.6|960
1678950900000|2023-03-16 07:15:00|12259.2|12257.2|12272.6|12270.6|12272.6|12270.6|12258|12256|725
1678951200000|2023-03-16 07:20:00|12273.1|12271.1|12269.2|12267.2|12277.9|12275.9|12261.9|12259.9|557
1678951500000|2023-03-16 07:25:00|12269.7|12267.7|12271.1|12269.1|12272.7|12270.7|12260|12258|617
1678951800000|2023-03-16 07:30:00|12270.6|12268.6|12281.9|12279.9|12284.5|12282.5|12270.6|12268.6|880
1678952100000|2023-03-16 07:35:00|12281.6|12279.6|12287.1|12285.1|12287.6|12285.6|12274.1|12272.1|544
1678952400000|2023-03-16 07:40:00|12287.2|12285.2|12301.2|12299.2|12302.9|12300.9|12287|12285|997
1678952700000|2023-03-16 07:45:00|12301.4|12299.4|12306.1|12304.1|12311.6|12309.6|12295|12293|1062
1678953000000|2023-03-16 07:50:00|12306.2|12304.2|12314.5|12312.5|12318.7|12316.7|12302.6|12300.6|749
1678953300000|2023-03-16 07:55:00|12314.9|12312.9|12313.7|12311.7|12323.6|12321.6|12310|12308|1090
1678953600000|2023-03-16 08:00:00|12314.1|12312.1|12317.1|12315.1|12325.4|12323.4|12313.2|12311.2|2165
1678953900000|2023-03-16 08:05:00|12316.4|12314.4|12302.1|12300.1|12319.4|12317.4|12295.9|12293.9|1872
1678954200000|2023-03-16 08:10:00|12301.4|12299.4|12294.6|12292.6|12308.5|12306.5|12292.2|12290.2|1213
1678954500000|2023-03-16 08:15:00|12294.7|12292.7|12289.1|12287.1|12296.1|12294.1|12280.5|12278.5|1811
1678954800000|2023-03-16 08:20:00|12287.9|12285.9|12286.5|12284.5|12291.9|12289.9|12281.2|12279.2|1185
1678955100000|2023-03-16 08:25:00|12286.7|12284.7|12304.2|12302.2|12310.4|12308.4|12284.1|12282.1|1641
1678955400000|2023-03-16 08:30:00|12305.5|12303.5|12294.9|12292.9|12315.1|12313.1|12294.5|12292.5|1107
1678955700000|2023-03-16 08:35:00|12295.1|12293.1|12298.9|12296.9|12309.1|12307.1|12291|12289|897
1678956000000|2023-03-16 08:40:00|12299|12297|12311.6|12309.6|12313.1|12311.1|12298.5|12296.5|942
1678956300000|2023-03-16 08:45:00|12311.4|12309.4|12291.9|12289.9|12311.6|12309.6|12290.6|12288.6|966
1678956600000|2023-03-16 08:50:00|12292.4|12290.4|12295.1|12293.1|12297|12295|12287|12285|780
1678956900000|2023-03-16 08:55:00|12295.2|12293.2|12286.9|12284.9|12296.2|12294.2|12286.2|12284.2|603
1678957200000|2023-03-16 09:00:00|12287|12285|12292.1|12290.1|12295.6|12293.6|12284|12282|797
1678957500000|2023-03-16 09:05:00|12292.2|12290.2|12282|12280|12294.5|12292.5|12275.7|12273.7|971
1678957800000|2023-03-16 09:10:00|12281.9|12279.9|12285.1|12283.1|12290.1|12288.1|12280|12278|714
1678958100000|2023-03-16 09:15:00|12285|12283|12259.7|12257.7|12286|12284|12257|12255|1816
1678958400000|2023-03-16 09:20:00|12260.6|12258.6|12266.2|12264.2|12268.1|12266.1|12255.7|12253.7|1294
1678958700000|2023-03-16 09:25:00|12265.7|12263.7|12274.4|12272.4|12281.2|12279.2|12265.1|12263.1|1388
1678959000000|2023-03-16 09:30:00|12274.6|12272.6|12283.1|12281.1|12284.4|12282.4|12267.4|12265.4|902
1678959300000|2023-03-16 09:35:00|12283.6|12281.6|12267.5|12265.5|12289|12287|12266.4|12264.4|988
1678959600000|2023-03-16 09:40:00|12266.7|12264.7|12272.4|12270.4|12277.7|12275.7|12263|12261|990
1678959900000|2023-03-16 09:45:00|12272.1|12270.1|12264.4|12262.4|12276.1|12274.1|12262.1|12260.1|758
1678960200000|2023-03-16 09:50:00|12264.2|12262.2|12261.2|12259.2|12267.1|12265.1|12246.5|12244.5|1120
1678960500000|2023-03-16 09:55:00|12260.7|12258.7|12272.1|12270.1|12274.9|12272.9|12260.7|12258.7|1155
1678960800000|2023-03-16 10:00:00|12272.2|12270.2|12273.4|12271.4|12276.4|12274.4|12264.9|12262.9|658
1678961100000|2023-03-16 10:05:00|12273.2|12271.2|12274.7|12272.7|12278.4|12276.4|12271.6|12269.6|545
1678961400000|2023-03-16 10:10:00|12274.6|12272.6|12268|12266|12280.1|12278.1|12261.9|12259.9|807
1678961700000|2023-03-16 10:15:00|12267.9|12265.9|12279.4|12277.4|12280.9|12278.9|12261.7|12259.7|737
1678962000000|2023-03-16 10:20:00|12279.2|12277.2|12274.4|12272.4|12285.9|12283.9|12272.5|12270.5|636
1678962300000|2023-03-16 10:25:00|12277.4|12275.4|12283.9|12281.9|12285.4|12283.4|12272.1|12270.1|725
1678962600000|2023-03-16 10:30:00|12284|12282|12279.6|12277.6|12285.9|12283.9|12273.9|12271.9|997
1678962900000|2023-03-16 10:35:00|12279.2|12277.2|12288.6|12286.6|12289.1|12287.1|12277|12275|786
1678963200000|2023-03-16 10:40:00|12288.7|12286.7|12287|12285|12288.7|12286.7|12282.9|12280.9|381
1678963500000|2023-03-16 10:45:00|12286.9|12284.9|12272.5|12270.5|12288.9|12286.9|12267.4|12265.4|728
1678963800000|2023-03-16 10:50:00|12272.4|12270.4|12262.7|12260.7|12272.5|12270.5|12256.4|12254.4|1161
1678964100000|2023-03-16 10:55:00|12263|12261|12286.1|12284.1|12286.2|12284.2|12261.4|12259.4|1129
1678964400000|2023-03-16 11:00:00|12286.4|12284.4|12266.6|12264.6|12286.5|12284.5|12265.6|12263.6|1096
1678964700000|2023-03-16 11:05:00|12265.5|12263.5|12264.7|12262.7|12268.6|12266.6|12251.9|12249.9|1253
1678965000000|2023-03-16 11:10:00|12264.5|12262.5|12254.5|12252.5|12264.6|12262.6|12249.7|12247.7|1467
1678965300000|2023-03-16 11:15:00|12254.4|12252.4|12259.5|12257.5|12262.2|12260.2|12251.4|12249.4|1429
1678965600000|2023-03-16 11:20:00|12260.2|12258.2|12262.1|12260.1|12263.9|12261.9|12255.7|12253.7|776
1678965900000|2023-03-16 11:25:00|12262|12260|12265.2|12263.2|12270|12268|12260.9|12258.9|912
1678966200000|2023-03-16 11:30:00|12265.1|12263.1|12275|12273|12280.4|12278.4|12260.7|12258.7|994
1678966500000|2023-03-16 11:35:00|12275.1|12273.1|12281|12279|12282.5|12280.5|12274.4|12272.4|745
1678966800000|2023-03-16 11:40:00|12280.9|12278.9|12279.4|12277.4|12285.7|12283.7|12275.9|12273.9|1013
1678967100000|2023-03-16 11:45:00|12279.5|12277.5|12291.4|12289.4|12298.5|12296.5|12278.7|12276.7|2115
1678967400000|2023-03-16 11:50:00|12291.1|12289.1|12280.6|12278.6|12295.6|12293.6|12275.4|12273.4|1104
1678967700000|2023-03-16 11:55:00|12280.4|12278.4|12281|12279|12284|12282|12275.6|12273.6|928
1678968000000|2023-03-16 12:00:00|12282.1|12280.1|12279.5|12277.5|12289.2|12287.2|12278.4|12276.4|1005
1678968300000|2023-03-16 12:05:00|12279.4|12277.4|12271.1|12269.1|12281.9|12279.9|12268|12266|1054
1678968600000|2023-03-16 12:10:00|12271|12269|12286.5|12284.5|12291|12289|12271|12269|1616
1678968900000|2023-03-16 12:15:00|12287.1|12285.1|12295.6|12293.6|12296.6|12294.6|12283.7|12281.7|1518
1678969200000|2023-03-16 12:20:00|12295.7|12293.7|12284.2|12282.2|12297.2|12295.2|12273|12271|1723
1678969500000|2023-03-16 12:25:00|12284.5|12282.5|12280.6|12278.6|12294|12292|12280|12278|1056
1678969800000|2023-03-16 12:30:00|12280.4|12278.4|12282.7|12280.7|12291|12289|12267|12265|2986
1678970100000|2023-03-16 12:35:00|12282.5|12280.5|12260|12258|12282.5|12280.5|12256.7|12254.7|2086
1678970400000|2023-03-16 12:40:00|12259.7|12257.7|12235.4|12233.4|12261.1|12259.1|12224.4|12222.4|6073
1678970700000|2023-03-16 12:45:00|12235.1|12233.1|12237.2|12235.2|12256.1|12254.1|12231.9|12229.9|3117
1678971000000|2023-03-16 12:50:00|12237|12235|12245.4|12243.4|12252.5|12250.5|12230.5|12228.5|1916
1678971300000|2023-03-16 12:55:00|12244.1|12242.1|12243.1|12241.1|12248.4|12246.4|12233.4|12231.4|1630
1678971600000|2023-03-16 13:00:00|12242.1|12240.1|12235.7|12233.7|12245.7|12243.7|12224.2|12222.2|2495
1678971900000|2023-03-16 13:05:00|12235.9|12233.9|12247.7|12245.7|12256|12254|12235.5|12233.5|2610
1678972200000|2023-03-16 13:10:00|12248.2|12246.2|12245.1|12243.1|12252|12250|12237.2|12235.2|1513
1678972500000|2023-03-16 13:15:00|12244.5|12242.5|12223.1|12221.1|12245.6|12243.6|12203.6|12201.6|6450
1678972800000|2023-03-16 13:20:00|12223.5|12221.5|12226.1|12224.1|12226.1|12224.1|12203.7|12201.7|3791
1678973100000|2023-03-16 13:25:00|12226.7|12224.7|12213.9|12211.9|12229.5|12227.5|12210.1|12208.1|3478
1678973400000|2023-03-16 13:30:00|12213.4|12212.4|12208.7|12207.7|12231.9|12230.9|12190.9|12189.9|10638
1678973700000|2023-03-16 13:35:00|12207.7|12206.7|12229.4|12228.4|12229.4|12228.4|12183|12182|9517
1678974000000|2023-03-16 13:40:00|12228.6|12227.6|12238.9|12237.9|12249.5|12248.5|12224.1|12223.1|8092
1678974300000|2023-03-16 13:45:00|12239.6|12238.6|12224.9|12223.9|12250.1|12249.1|12204.9|12203.9|8111
1678974600000|2023-03-16 13:50:00|12225.5|12224.5|12249.9|12248.9|12260.2|12259.2|12224|12223|8004
1678974900000|2023-03-16 13:55:00|12247.9|12246.9|12288.9|12287.9|12289.4|12288.4|12244.3|12243.3|9085
1678975200000|2023-03-16 14:00:00|12288.6|12287.6|12277.8|12276.8|12305.8|12304.8|12277.4|12276.4|10011
1678975500000|2023-03-16 14:05:00|12278.6|12277.6|12245.7|12244.7|12278.8|12277.8|12243.3|12242.3|11565
1678975800000|2023-03-16 14:10:00|12245.1|12244.1|12271.1|12270.1|12281.1|12280.1|12245.1|12244.1|9148
1678976100000|2023-03-16 14:15:00|12270.8|12269.8|12247.1|12246.1|12275.9|12274.9|12241.3|12240.3|7934
1678976400000|2023-03-16 14:20:00|12247.3|12246.3|12270.7|12269.7|12275.8|12274.8|12235.1|12234.1|7790
1678976700000|2023-03-16 14:25:00|12271.3|12270.3|12279.3|12278.3|12284.4|12283.4|12264.1|12263.1|6149
1678977000000|2023-03-16 14:30:00|12278.3|12277.3|12270.7|12269.7|12289.6|12288.6|12264.3|12263.3|6142
1678977300000|2023-03-16 14:35:00|12270.2|12269.2|12282.8|12281.8|12289.6|12288.6|12267.7|12266.7|5698
1678977600000|2023-03-16 14:40:00|12282.3|12281.3|12316.2|12315.2|12325.2|12324.2|12280.6|12279.6|9945
1678977900000|2023-03-16 14:45:00|12316.3|12315.3|12354.1|12353.1|12368.2|12367.2|12313.1|12312.1|13022
1678978200000|2023-03-16 14:50:00|12356.1|12355.1|12386.9|12385.9|12390.6|12389.6|12354.7|12353.7|15885
1678978500000|2023-03-16 14:55:00|12386.4|12385.4|12389.9|12388.9|12406.2|12405.2|12382.2|12381.2|14465
1678978800000|2023-03-16 15:00:00|12391.6|12390.6|12380.1|12379.1|12401|12400|12375.9|12374.9|10965
1678979100000|2023-03-16 15:05:00|12380.9|12379.9|12411.6|12410.6|12426.9|12425.9|12371.6|12370.6|12496
1678979400000|2023-03-16 15:10:00|12410.4|12409.4|12412.4|12411.4|12424.4|12423.4|12402.4|12401.4|8508
1678979700000|2023-03-16 15:15:00|12413.4|12412.4|12425.6|12424.6|12432.6|12431.6|12408.4|12407.4|8972
1678980000000|2023-03-16 15:20:00|12424.3|12423.3|12436.7|12435.7|12440.3|12439.3|12416.2|12415.2|10461
1678980300000|2023-03-16 15:25:00|12436.6|12435.6|12465.3|12464.3|12466.6|12465.6|12434.5|12433.5|13359
1678980600000|2023-03-16 15:30:00|12465.1|12464.1|12455.3|12454.3|12473.2|12472.2|12454|12453|9748
1678980900000|2023-03-16 15:35:00|12455.8|12454.8|12474.3|12473.3|12479.3|12478.3|12454.3|12453.3|8471
1678981200000|2023-03-16 15:40:00|12474.5|12473.5|12504.8|12503.8|12504.8|12503.8|12470.3|12469.3|10842
1678981500000|2023-03-16 15:45:00|12504.7|12503.7|12494.1|12493.1|12506.1|12505.1|12476.6|12475.6|11068
1678981800000|2023-03-16 15:50:00|12493.5|12492.5|12502.3|12501.3|12504.1|12503.1|12486.6|12485.6|6726
1678982100000|2023-03-16 15:55:00|12501.6|12500.6|12513.1|12512.1|12534.3|12533.3|12497.2|12496.2|11715
1678982400000|2023-03-16 16:00:00|12513.8|12512.8|12502.8|12501.8|12522.5|12521.5|12491.6|12490.6|8989
1678982700000|2023-03-16 16:05:00|12502.7|12501.7|12483.6|12482.6|12506.2|12505.2|12482.8|12481.8|6711
1678983000000|2023-03-16 16:10:00|12483.3|12482.3|12477.3|12476.3|12490.6|12489.6|12459.3|12458.3|9182
1678983300000|2023-03-16 16:15:00|12477.8|12476.8|12499.8|12498.8|12502.3|12501.3|12475.1|12474.1|6023
1678983600000|2023-03-16 16:20:00|12499.3|12498.3|12500.8|12499.8|12506.1|12505.1|12492.2|12491.2|4791
1678983900000|2023-03-16 16:25:00|12500.7|12499.7|12506.3|12505.3|12512.3|12511.3|12496.3|12495.3|4807
1678984200000|2023-03-16 16:30:00|12505.7|12504.7|12499.8|12498.8|12511.5|12510.5|12495.3|12494.3|4249
1678984500000|2023-03-16 16:35:00|12500.8|12499.8|12502.8|12501.8|12506.2|12505.2|12481.1|12480.1|7660
1678984800000|2023-03-16 16:40:00|12502.7|12501.7|12515.5|12514.5|12516.1|12515.1|12493.3|12492.3|4128
1678985100000|2023-03-16 16:45:00|12515.3|12514.3|12525.3|12524.3|12527.1|12526.1|12505.6|12504.6|6449
1678985400000|2023-03-16 16:50:00|12526.8|12525.8|12523.3|12522.3|12550.9|12549.9|12517.7|12516.7|14865
1678985700000|2023-03-16 16:55:00|12523.1|12522.1|12542.4|12541.4|12545.7|12544.7|12522.8|12521.8|4368
1678986000000|2023-03-16 17:00:00|12543.1|12542.1|12554.2|12553.2|12554.9|12553.9|12537.8|12536.8|4979
1678986300000|2023-03-16 17:05:00|12553.8|12552.8|12539.4|12538.4|12555.6|12554.6|12534.3|12533.3|5474
1678986600000|2023-03-16 17:10:00|12539.2|12538.2|12533.4|12532.4|12542.7|12541.7|12529.9|12528.9|3870
1678986900000|2023-03-16 17:15:00|12533.7|12532.7|12517.8|12516.8|12537.2|12536.2|12505.6|12504.6|6998
1678987200000|2023-03-16 17:20:00|12517.9|12516.9|12541.1|12540.1|12541.1|12540.1|12513.6|12512.6|3601
1678987500000|2023-03-16 17:25:00|12540.9|12539.9|12532.9|12531.9|12542.8|12541.8|12532.9|12531.9|2891
1678987800000|2023-03-16 17:30:00|12533.2|12532.2|12526.8|12525.8|12537.9|12536.9|12518.6|12517.6|3354
1678988100000|2023-03-16 17:35:00|12527.2|12526.2|12528.3|12527.3|12528.6|12527.6|12512.8|12511.8|3395
1678988400000|2023-03-16 17:40:00|12528.8|12527.8|12533.1|12532.1|12540.6|12539.6|12523.7|12522.7|4221
1678988700000|2023-03-16 17:45:00|12533.4|12532.4|12525.1|12524.1|12538.8|12537.8|12524.8|12523.8|3018
1678989000000|2023-03-16 17:50:00|12525.9|12524.9|12533.3|12532.3|12535.7|12534.7|12502.8|12501.8|5084
1678989300000|2023-03-16 17:55:00|12533.7|12532.7|12531.1|12530.1|12542.6|12541.6|12526.2|12525.2|3451
1678989600000|2023-03-16 18:00:00|12530.8|12529.8|12528.8|12527.8|12532.6|12531.6|12516.3|12515.3|4242
1678989900000|2023-03-16 18:05:00|12528.6|12527.6|12529.3|12528.3|12531.3|12530.3|12507.3|12506.3|4990
1678990200000|2023-03-16 18:10:00|12529.8|12528.8|12518.7|12517.7|12533.8|12532.8|12516.6|12515.6|3129
1678990500000|2023-03-16 18:15:00|12518.6|12517.6|12522.6|12521.6|12526.1|12525.1|12506.7|12505.7|4554
1678990800000|2023-03-16 18:20:00|12522.8|12521.8|12522.9|12521.9|12531.8|12530.8|12521.6|12520.6|2213
1678991100000|2023-03-16 18:25:00|12522.8|12521.8|12538.1|12537.1|12539.1|12538.1|12515.4|12514.4|3401
1678991400000|2023-03-16 18:30:00|12537.8|12536.8|12511.1|12510.1|12539.6|12538.6|12504.4|12503.4|5272
1678991700000|2023-03-16 18:35:00|12510.6|12509.6|12531.8|12530.8|12534.6|12533.6|12510.3|12509.3|3375
1678992000000|2023-03-16 18:40:00|12533.1|12532.1|12544.6|12543.6|12549.2|12548.2|12527.1|12526.1|3804
1678992300000|2023-03-16 18:45:00|12545.1|12544.1|12536.6|12535.6|12545.3|12544.3|12532.1|12531.1|3644
1678992600000|2023-03-16 18:50:00|12536.3|12535.3|12541.9|12540.9|12545.4|12544.4|12533.6|12532.6|3040
1678992900000|2023-03-16 18:55:00|12542.1|12541.1|12557.6|12556.6|12560.7|12559.7|12541.3|12540.3|5718
1678993200000|2023-03-16 19:00:00|12558.8|12557.8|12560.6|12559.6|12562.3|12561.3|12551.1|12550.1|4639
1678993500000|2023-03-16 19:05:00|12561.1|12560.1|12571.8|12570.8|12580.3|12579.3|12559.8|12558.8|7229
1678993800000|2023-03-16 19:10:00|12571.6|12570.6|12568.6|12567.6|12581.1|12580.1|12567.3|12566.3|4092
1678994100000|2023-03-16 19:15:00|12567.8|12566.8|12572.3|12571.3|12578.1|12577.1|12560.3|12559.3|4290
1678994400000|2023-03-16 19:20:00|12572.5|12571.5|12592.3|12591.3|12596.9|12595.9|12571.5|12570.5|6117
1678994700000|2023-03-16 19:25:00|12592.5|12591.5|12592.3|12591.3|12596|12595|12579|12578|4779
1678995000000|2023-03-16 19:30:00|12592.5|12591.5|12582|12581|12592.5|12591.5|12573.3|12572.3|4273
1678995300000|2023-03-16 19:35:00|12582.3|12581.3|12575.3|12574.3|12582.3|12581.3|12565.8|12564.8|4064
1678995600000|2023-03-16 19:40:00|12574.8|12573.8|12590.6|12589.6|12593|12592|12572|12571|5615
1678995900000|2023-03-16 19:45:00|12590.1|12589.1|12577.8|12576.8|12591.6|12590.6|12563.6|12562.6|7551
1678996200000|2023-03-16 19:50:00|12577.5|12576.5|12568.3|12567.3|12587.8|12586.8|12562.4|12561.4|10429
1678996500000|2023-03-16 19:55:00|12567.5|12566.5|12579.5|12578.5|12586.3|12585.3|12555.8|12554.8|21407
1678996800000|2023-03-16 20:00:00|12580|12578|12565.8|12563.8|12582.4|12580.4|12560.9|12558.9|8021
1678997100000|2023-03-16 20:05:00|12565.5|12563.5|12572.3|12570.3|12573.3|12571.3|12562.4|12560.4|2367
1678997400000|2023-03-16 20:10:00|12572.5|12570.5|12573|12571|12574|12572|12566.8|12564.8|1768
1678997700000|2023-03-16 20:15:00|12572.8|12570.8|12583.5|12581.5|12585.3|12583.3|12571.6|12569.6|1648
1678998000000|2023-03-16 20:20:00|12583.8|12581.8|12588.9|12586.9|12589.9|12587.9|12582.5|12580.5|1496
1678998300000|2023-03-16 20:25:00|12588.8|12586.8|12585.1|12583.1|12590.6|12588.6|12585.1|12583.1|534
1678998600000|2023-03-16 20:30:00|12584.5|12582.5|12585.5|12583.5|12586.5|12584.5|12580.6|12578.6|731
1678998900000|2023-03-16 20:35:00|12585.4|12583.4|12580.5|12578.5|12585.6|12583.6|12577.3|12575.3|832
1678999200000|2023-03-16 20:40:00|12580.6|12578.6|12578.4|12576.4|12582.4|12580.4|12578.1|12576.1|376
1678999500000|2023-03-16 20:45:00|12578.2|12576.2|12576.2|12574.2|12578.5|12576.5|12575|12573|418
1678999800000|2023-03-16 20:50:00|12576.1|12574.1|12575|12573|12576.9|12574.9|12574.9|12572.9|337
1679000100000|2023-03-16 20:55:00|12575.1|12573.1|12577.9|12572.9|12578|12575.1|12574|12572|516
1679000400000|2023-03-16 21:00:00|12578|12573|12572.6|12567.6|12578|12573|12572.5|12567.5|0
1679000700000|2023-03-16 21:05:00|12572.1|12567.1|12572.1|12567.1|12573.3|12568.3|12571.6|12566.6|0
1679001000000|2023-03-16 21:10:00|12573.3|12568.3|12575.3|12570.3|12575.4|12570.4|12572.8|12567.8|0
1679001300000|2023-03-16 21:15:00|12575.2|12570.2|12577.7|12572.7|12577.8|12572.8|12574.4|12569.4|0
1679001600000|2023-03-16 21:20:00|12578.2|12573.2|12576.5|12571.5|12578.9|12573.9|12576|12571|0
1679001900000|2023-03-16 21:25:00|12576.3|12571.3|12577.8|12572.8|12577.8|12572.8|12575.5|12570.5|0
1679002200000|2023-03-16 21:30:00|12577.7|12572.7|12575.7|12570.7|12577.8|12572.8|12575.5|12570.5|0
1679002500000|2023-03-16 21:35:00|12576.2|12571.2|12575.8|12570.8|12576.8|12571.8|12574.8|12569.8|0
1679002800000|2023-03-16 21:40:00|12575.6|12570.6|12574.4|12569.4|12576|12571|12573.3|12568.3|0
1679003100000|2023-03-16 21:45:00|12574.5|12569.5|12574|12569|12574.8|12569.8|12573.7|12568.7|0
1679003400000|2023-03-16 21:50:00|12573.7|12568.7|12575|12570|12575|12570|12573.6|12568.6|0
1679003700000|2023-03-16 21:55:00|12575.4|12570.4|12574|12569|12575.4|12570.4|12572.9|12567.9|0
1679004000000|2023-03-16 22:00:00|12572.7|12570.7|12568.2|12566.2|12573.2|12571.2|12558.4|12556.4|784
1679004300000|2023-03-16 22:05:00|12568.4|12566.4|12569.7|12567.7|12570.5|12568.5|12566.5|12564.5|295
1679004600000|2023-03-16 22:10:00|12570.1|12568.1|12568.7|12566.7|12571.9|12569.9|12568|12566|392
1679004900000|2023-03-16 22:15:00|12568.9|12566.9|12570.9|12568.9|12573.1|12571.1|12565|12563|472
1679005200000|2023-03-16 22:20:00|12570.5|12568.5|12564.4|12562.4|12573.5|12571.5|12563.4|12561.4|531
1679005500000|2023-03-16 22:25:00|12565.4|12563.4|12565.5|12563.5|12566.5|12564.5|12563.2|12561.2|241
1679005800000|2023-03-16 22:30:00|12565.6|12563.6|12565.1|12563.1|12566.1|12564.1|12563.1|12561.1|194
1679006100000|2023-03-16 22:35:00|12565.2|12563.2|12567.5|12565.5|12569.1|12567.1|12562.9|12560.9|196
1679006400000|2023-03-16 22:40:00|12567.6|12565.6|12569.9|12567.9|12573.2|12571.2|12566.5|12564.5|268
1679006700000|2023-03-16 22:45:00|12570|12568|12572.5|12570.5|12574.1|12572.1|12567.6|12565.6|136
1679007000000|2023-03-16 22:50:00|12572.4|12570.4|12583.4|12581.4|12584.4|12582.4|12571.5|12569.5|603
1679007300000|2023-03-16 22:55:00|12583.5|12581.5|12581.9|12579.9|12583.7|12581.7|12579.5|12577.5|282
1679007600000|2023-03-16 23:00:00|12581.7|12579.7|12584.5|12582.5|12587.5|12585.5|12579.4|12577.4|487
1679007900000|2023-03-16 23:05:00|12584.4|12582.4|12589.5|12587.5|12591|12589|12582.2|12580.2|305
1679008200000|2023-03-16 23:10:00|12589.6|12587.6|12588.9|12586.9|12589.9|12587.9|12585.4|12583.4|185
1679008500000|2023-03-16 23:15:00|12589.1|12587.1|12592.2|12590.2|12594.5|12592.5|12588.4|12586.4|367
1679008800000|2023-03-16 23:20:00|12592.4|12590.4|12591|12589|12593.5|12591.5|12590.1|12588.1|206
1679009100000|2023-03-16 23:25:00|12591.1|12589.1|12589.1|12587.1|12592.6|12590.6|12587.6|12585.6|156
1679009400000|2023-03-16 23:30:00|12589|12587|12588.5|12586.5|12590.2|12588.2|12586.5|12584.5|297
1679009700000|2023-03-16 23:35:00|12588.6|12586.6|12586.6|12584.6|12588.6|12586.6|12586|12584|148
1679010000000|2023-03-16 23:40:00|12586.5|12584.5|12586.9|12584.9|12589.2|12587.2|12585|12583|163
1679010300000|2023-03-16 23:45:00|12587|12585|12587.4|12585.4|12589|12587|12583.5|12581.5|184
1679010600000|2023-03-16 23:50:00|12586.9|12584.9|12585.9|12583.9|12588.9|12586.9|12584.9|12582.9|143
1679010900000|2023-03-16 23:55:00|12586|12584|12587.7|12585.7|12589.9|12587.9|12585.9|12583.9|219
1679011200000|2023-03-17 00:00:00|12587.9|12585.9|12580.5|12578.5|12589.2|12587.2|12580.4|12578.4|552
1679011500000|2023-03-17 00:05:00|12580.4|12578.4|12576.6|12574.6|12582.2|12580.2|12574.7|12572.7|549
1679011800000|2023-03-17 00:10:00|12576.7|12574.7|12573.1|12571.1|12579.2|12577.2|12572.2|12570.2|474
1679012100000|2023-03-17 00:15:00|12573|12571|12575.5|12573.5|12575.6|12573.6|12569.4|12567.4|522
1679012400000|2023-03-17 00:20:00|12575.6|12573.6|12573.1|12571.1|12575.7|12573.7|12571.6|12569.6|214
1679012700000|2023-03-17 00:25:00|12573|12571|12574.6|12572.6|12575.9|12573.9|12571.1|12569.1|219
1679013000000|2023-03-17 00:30:00|12574.5|12572.5|12577.4|12575.4|12578.6|12576.6|12572|12570|387
1679013300000|2023-03-17 00:35:00|12577.5|12575.5|12570.4|12568.4|12578.1|12576.1|12570.4|12568.4|384
1679013600000|2023-03-17 00:40:00|12570.1|12568.1|12574.1|12572.1|12576.1|12574.1|12570.1|12568.1|307
1679013900000|2023-03-17 00:45:00|12574|12572|12575.6|12573.6|12577.2|12575.2|12573|12571|168
1679014200000|2023-03-17 00:50:00|12575.9|12573.9|12568.1|12566.1|12576.6|12574.6|12567.5|12565.5|301
1679014500000|2023-03-17 00:55:00|12568.2|12566.2|12572.4|12570.4|12574.1|12572.1|12566.9|12564.9|238
1679014800000|2023-03-17 01:00:00|12572.2|12570.2|12570|12568|12573.6|12571.6|12567.6|12565.6|225
1679015100000|2023-03-17 01:05:00|12570.1|12568.1|12568.7|12566.7|12570.2|12568.2|12567.2|12565.2|213
1679015400000|2023-03-17 01:10:00|12568.6|12566.6|12569.9|12567.9|12572.1|12570.1|12568|12566|188
1679015700000|2023-03-17 01:15:00|12570|12568|12575.2|12573.2|12578.6|12576.6|12570|12568|356
1679016000000|2023-03-17 01:20:00|12575.1|12573.1|12576.1|12574.1|12580.2|12578.2|12574.6|12572.6|250
1679016300000|2023-03-17 01:25:00|12576|12574|12578.9|12576.9|12579.5|12577.5|12574.5|12572.5|217
1679016600000|2023-03-17 01:30:00|12579.1|12577.1|12573.5|12571.5|12580.7|12578.7|12571.7|12569.7|389
1679016900000|2023-03-17 01:35:00|12573.6|12571.6|12570.2|12568.2|12575.1|12573.1|12567.7|12565.7|411
1679017200000|2023-03-17 01:40:00|12570.9|12568.9|12574.5|12572.5|12579.1|12577.1|12570.5|12568.5|359
1679017500000|2023-03-17 01:45:00|12574.6|12572.6|12573.6|12571.6|12577|12575|12572.7|12570.7|205
1679017800000|2023-03-17 01:50:00|12573.7|12571.7|12576.2|12574.2|12578.4|12576.4|12573.7|12571.7|202
1679018100000|2023-03-17 01:55:00|12576.1|12574.1|12574.9|12572.9|12576.1|12574.1|12570.9|12568.9|336
1679018400000|2023-03-17 02:00:00|12574.7|12572.7|12582.4|12580.4|12583.9|12581.9|12574.4|12572.4|373
1679018700000|2023-03-17 02:05:00|12582.6|12580.6|12581.5|12579.5|12583.1|12581.1|12580|12578|277
1679019000000|2023-03-17 02:10:00|12580.9|12578.9|12578.9|12576.9|12581.9|12579.9|12577.2|12575.2|219
1679019300000|2023-03-17 02:15:00|12579|12577|12577.6|12575.6|12579.2|12577.2|12576.5|12574.5|201
1679019600000|2023-03-17 02:20:00|12577.5|12575.5|12574.9|12572.9|12579|12577|12574.6|12572.6|119
1679019900000|2023-03-17 02:25:00|12575|12573|12578.6|12576.6|12579.2|12577.2|12574.2|12572.2|159
1679020200000|2023-03-17 02:30:00|12579|12577|12579.5|12577.5|12580.2|12578.2|12576.4|12574.4|221
1679020500000|2023-03-17 02:35:00|12579.6|12577.6|12578|12576|12579.9|12577.9|12575.9|12573.9|163
1679020800000|2023-03-17 02:40:00|12577.9|12575.9|12574.1|12572.1|12579.4|12577.4|12572.5|12570.5|226
1679021100000|2023-03-17 02:45:00|12574.2|12572.2|12573.9|12571.9|12575.9|12573.9|12572|12570|244
1679021400000|2023-03-17 02:50:00|12573.6|12571.6|12575.7|12573.7|12577.7|12575.7|12572.7|12570.7|171
1679021700000|2023-03-17 02:55:00|12575.9|12573.9|12574.1|12572.1|12576.2|12574.2|12573.7|12571.7|71
1679022000000|2023-03-17 03:00:00|12574|12572|12575.4|12573.4|12576.5|12574.5|12571.9|12569.9|259
1679022300000|2023-03-17 03:05:00|12575.2|12573.2|12579|12577|12579.9|12577.9|12574.5|12572.5|244
1679022600000|2023-03-17 03:10:00|12578.9|12576.9|12578.4|12576.4|12579.5|12577.5|12577|12575|198
1679022900000|2023-03-17 03:15:00|12578.2|12576.2|12585.2|12583.2|12585.2|12583.2|12577.2|12575.2|468
1679023200000|2023-03-17 03:20:00|12585.4|12583.4|12586.6|12584.6|12587.2|12585.2|12582.2|12580.2|450
1679023500000|2023-03-17 03:25:00|12586.7|12584.7|12585.2|12583.2|12588.5|12586.5|12584|12582|303
1679023800000|2023-03-17 03:30:00|12585.4|12583.4|12585.1|12583.1|12586.9|12584.9|12584.2|12582.2|212
1679024100000|2023-03-17 03:35:00|12585.5|12583.5|12587|12585|12588|12586|12583.9|12581.9|185
1679024400000|2023-03-17 03:40:00|12586.9|12584.9|12585.9|12583.9|12587.1|12585.1|12584.4|12582.4|107
1679024700000|2023-03-17 03:45:00|12585.7|12583.7|12584.4|12582.4|12586|12584|12582.9|12580.9|166
1679025000000|2023-03-17 03:50:00|12584.2|12582.2|12585.6|12583.6|12586|12584|12583.4|12581.4|92
1679025300000|2023-03-17 03:55:00|12585.5|12583.5|12585|12583|12585.9|12583.9|12583.4|12581.4|95
1679025600000|2023-03-17 04:00:00|12585.1|12583.1|12586|12584|12586.9|12584.9|12584.5|12582.5|126
1679025900000|2023-03-17 04:05:00|12585.9|12583.9|12588.1|12586.1|12589.9|12587.9|12585|12583|214
1679026200000|2023-03-17 04:10:00|12588|12586|12590.2|12588.2|12591.2|12589.2|12587.9|12585.9|176
1679026500000|2023-03-17 04:15:00|12590.1|12588.1|12588.1|12586.1|12590.4|12588.4|12587.9|12585.9|122
1679026800000|2023-03-17 04:20:00|12588|12586|12602|12600|12602.9|12600.9|12587.9|12585.9|877
1679027100000|2023-03-17 04:25:00|12602.1|12600.1|12595.5|12593.5|12603.5|12601.5|12594.6|12592.6|430
1679027400000|2023-03-17 04:30:00|12595.6|12593.6|12597.7|12595.7|12597.7|12595.7|12593.5|12591.5|266
1679027700000|2023-03-17 04:35:00|12597.9|12595.9|12599.9|12597.9|12600.2|12598.2|12596.7|12594.7|192
1679028000000|2023-03-17 04:40:00|12600|12598|12597.4|12595.4|12601.9|12599.9|12596.5|12594.5|236
1679028300000|2023-03-17 04:45:00|12597.5|12595.5|12596.2|12594.2|12598.4|12596.4|12595.1|12593.1|171
1679028600000|2023-03-17 04:50:00|12596.6|12594.6|12597.6|12595.6|12599.1|12597.1|12595.7|12593.7|245
1679028900000|2023-03-17 04:55:00|12597.7|12595.7|12602.1|12600.1|12602.7|12600.7|12597.7|12595.7|163
1679029200000|2023-03-17 05:00:00|12602.4|12600.4|12600|12598|12603.4|12601.4|12598.6|12596.6|425
1679029500000|2023-03-17 05:05:00|12599.9|12597.9|12599.5|12597.5|12600.9|12598.9|12597|12595|220
1679029800000|2023-03-17 05:10:00|12601.1|12599.1|12606.4|12604.4|12610.5|12608.5|12599.4|12597.4|710
1679030100000|2023-03-17 05:15:00|12606.5|12604.5|12604.4|12602.4|12608.1|12606.1|12602.4|12600.4|327
1679030400000|2023-03-17 05:20:00|12604.6|12602.6|12603.4|12601.4|12606.5|12604.5|12602.9|12600.9|165
1679030700000|2023-03-17 05:25:00|12603.6|12601.6|12604.9|12602.9|12605.2|12603.2|12602.4|12600.4|203
1679031000000|2023-03-17 05:30:00|12604.5|12602.5|12606.5|12604.5|12608.9|12606.9|12604.2|12602.2|345
1679031300000|2023-03-17 05:35:00|12607.9|12605.9|12606.6|12604.6|12609.9|12607.9|12605.9|12603.9|313
1679031600000|2023-03-17 05:40:00|12606.4|12604.4|12602.4|12600.4|12606.6|12604.6|12601.6|12599.6|422
1679031900000|2023-03-17 05:45:00|12602.2|12600.2|12602.4|12600.4|12603.9|12601.9|12601.2|12599.2|131
1679032200000|2023-03-17 05:50:00|12602.2|12600.2|12603.1|12601.1|12604.9|12602.9|12599.6|12597.6|233
1679032500000|2023-03-17 05:55:00|12603|12601|12604.9|12602.9|12606.2|12604.2|12601.9|12599.9|185
1679032800000|2023-03-17 06:00:00|12605.9|12603.9|12599|12597|12605.9|12603.9|12599|12597|327
1679033100000|2023-03-17 06:05:00|12599.1|12597.1|12599|12597|12601|12599|12598.4|12596.4|249
1679033400000|2023-03-17 06:10:00|12599.1|12597.1|12597.7|12595.7|12602.7|12600.7|12596.5|12594.5|309
1679033700000|2023-03-17 06:15:00|12597.9|12595.9|12598.4|12596.4|12598.6|12596.6|12593|12591|332
1679034000000|2023-03-17 06:20:00|12598.2|12596.2|12600.2|12598.2|12601.6|12599.6|12595.2|12593.2|262
1679034300000|2023-03-17 06:25:00|12600.4|12598.4|12601.2|12599.2|12601.4|12599.4|12599.1|12597.1|114
1679034600000|2023-03-17 06:30:00|12601.9|12599.9|12600.7|12598.7|12601.9|12599.9|12597.1|12595.1|211
1679034900000|2023-03-17 06:35:00|12600.9|12598.9|12597.2|12595.2|12601|12599|12594.5|12592.5|243
1679035200000|2023-03-17 06:40:00|12596.7|12594.7|12602.1|12600.1|12604|12602|12595.7|12593.7|353
1679035500000|2023-03-17 06:45:00|12602|12600|12606.6|12604.6|12607.4|12605.4|12600.4|12598.4|461
1679035800000|2023-03-17 06:50:00|12606.4|12604.4|12612.9|12610.9|12614.6|12612.6|12605.5|12603.5|727
1679036100000|2023-03-17 06:55:00|12613.1|12611.1|12628.6|12626.6|12629.9|12627.9|12612.5|12610.5|1227
1679036400000|2023-03-17 07:00:00|12628.4|12626.4|12619.5|12617.5|12632.1|12630.1|12619.5|12617.5|1593
1679036700000|2023-03-17 07:05:00|12619.6|12617.6|12611.6|12609.6|12620.5|12618.5|12611.6|12609.6|727
1679037000000|2023-03-17 07:10:00|12611.1|12609.1|12610.6|12608.6|12614.2|12612.2|12605.1|12603.1|700
1679037300000|2023-03-17 07:15:00|12610.5|12608.5|12610.4|12608.4|12616.5|12614.5|12609|12607|481
1679037600000|2023-03-17 07:20:00|12610.2|12608.2|12600.9|12598.9|12612|12610|12600.4|12598.4|707
1679037900000|2023-03-17 07:25:00|12601.4|12599.4|12603.4|12601.4|12604|12602|12599.1|12597.1|379
1679038200000|2023-03-17 07:30:00|12603.6|12601.6|12610|12608|12610.6|12608.6|12603.6|12601.6|748
1679038500000|2023-03-17 07:35:00|12610.1|12608.1|12620|12618|12620.5|12618.5|12610|12608|1193
1679038800000|2023-03-17 07:40:00|12620.4|12618.4|12612.6|12610.6|12620.5|12618.5|12612.4|12610.4|605
1679039100000|2023-03-17 07:45:00|12612.7|12610.7|12612.6|12610.6|12615|12613|12606.7|12604.7|683
1679039400000|2023-03-17 07:50:00|12612.7|12610.7|12609|12607|12616.1|12614.1|12608.1|12606.1|428
1679039700000|2023-03-17 07:55:00|12609.1|12607.1|12604.6|12602.6|12611.5|12609.5|12603.6|12601.6|477
1679040000000|2023-03-17 08:00:00|12606.6|12604.6|12607.6|12605.6|12616.9|12614.9|12599.1|12597.1|2752
1679040300000|2023-03-17 08:05:00|12607.7|12605.7|12610.1|12608.1|12617.4|12615.4|12600.9|12598.9|2045
1679040600000|2023-03-17 08:10:00|12610.4|12608.4|12607.4|12605.4|12621.9|12619.9|12606.5|12604.5|1907
1679040900000|2023-03-17 08:15:00|12607.9|12605.9|12604.9|12602.9|12615.2|12613.2|12602.9|12600.9|1524
1679041200000|2023-03-17 08:20:00|12604.6|12602.6|12611.2|12609.2|12612.1|12610.1|12603.4|12601.4|971
1679041500000|2023-03-17 08:25:00|12611.1|12609.1|12618.6|12616.6|12621|12619|12607.5|12605.5|1262
1679041800000|2023-03-17 08:30:00|12618|12616|12611|12609|12620.1|12618.1|12601.1|12599.1|1631
1679042100000|2023-03-17 08:35:00|12610.4|12608.4|12614.4|12612.4|12616.2|12614.2|12606.7|12604.7|1428
1679042400000|2023-03-17 08:40:00|12614.2|12612.2|12600.9|12598.9|12616.5|12614.5|12600.2|12598.2|1321
1679042700000|2023-03-17 08:45:00|12601|12599|12599.7|12597.7|12606.6|12604.6|12596|12594|1149
1679043000000|2023-03-17 08:50:00|12600.1|12598.1|12591.1|12589.1|12601.6|12599.6|12582.6|12580.6|1618
1679043300000|2023-03-17 08:55:00|12591|12589|12590.9|12588.9|12591|12589|12585|12583|1067
1679043600000|2023-03-17 09:00:00|12591.4|12589.4|12600.5|12598.5|12607|12605|12589.4|12587.4|2327
1679043900000|2023-03-17 09:05:00|12600.4|12598.4|12593.1|12591.1|12602.2|12600.2|12590.6|12588.6|915
1679044200000|2023-03-17 09:10:00|12593|12591|12578.6|12576.6|12595.4|12593.4|12578.2|12576.2|1219
1679044500000|2023-03-17 09:15:00|12578.5|12576.5|12590.4|12588.4|12591.1|12589.1|12573.1|12571.1|1335
1679044800000|2023-03-17 09:20:00|12590.5|12588.5|12592.4|12590.4|12593.4|12591.4|12583|12581|930
1679045100000|2023-03-17 09:25:00|12592.5|12590.5|12591.4|12589.4|12593.1|12591.1|12583|12581|821
1679045400000|2023-03-17 09:30:00|12591.5|12589.5|12590.6|12588.6|12594.9|12592.9|12587.1|12585.1|903
1679045700000|2023-03-17 09:35:00|12590.7|12588.7|12594.6|12592.6|12596.6|12594.6|12588.6|12586.6|733
1679046000000|2023-03-17 09:40:00|12594.4|12592.4|12581.5|12579.5|12595.9|12593.9|12581.2|12579.2|658
1679046300000|2023-03-17 09:45:00|12581.6|12579.6|12582.6|12580.6|12587.9|12585.9|12577.6|12575.6|855
1679046600000|2023-03-17 09:50:00|12582.1|12580.1|12592.1|12590.1|12593.9|12591.9|12580.2|12578.2|932
1679046900000|2023-03-17 09:55:00|12592.2|12590.2|12595.7|12593.7|12601.1|12599.1|12587.6|12585.6|998
1679047200000|2023-03-17 10:00:00|12595.2|12593.2|12597.1|12595.1|12598|12596|12591.2|12589.2|606
1679047500000|2023-03-17 10:05:00|12597.2|12595.2|12592.7|12590.7|12597.7|12595.7|12589.9|12587.9|934
1679047800000|2023-03-17 10:10:00|12592.6|12590.6|12580.6|12578.6|12593.1|12591.1|12575.2|12573.2|1074
1679048100000|2023-03-17 10:15:00|12580.7|12578.7|12575.2|12573.2|12584.2|12582.2|12574.7|12572.7|999
1679048400000|2023-03-17 10:20:00|12575.4|12573.4|12580|12578|12585.4|12583.4|12574.1|12572.1|1268
1679048700000|2023-03-17 10:25:00|12579.9|12577.9|12588.6|12586.6|12590.1|12588.1|12579.7|12577.7|595
1679049000000|2023-03-17 10:30:00|12588.9|12586.9|12591.9|12589.9|12593.5|12591.5|12586.4|12584.4|756
1679049300000|2023-03-17 10:35:00|12591.7|12589.7|12597.5|12595.5|12597.5|12595.5|12588.4|12586.4|612
1679049600000|2023-03-17 10:40:00|12598.4|12596.4|12594.4|12592.4|12599.2|12597.2|12592.6|12590.6|719
1679049900000|2023-03-17 10:45:00|12594.5|12592.5|12591.2|12589.2|12595.6|12593.6|12588.2|12586.2|764
1679050200000|2023-03-17 10:50:00|12591.6|12589.6|12597.4|12595.4|12599|12597|12591.6|12589.6|993
1679050500000|2023-03-17 10:55:00|12597.5|12595.5|12585.9|12583.9|12599.6|12597.6|12583.9|12581.9|948
1679050800000|2023-03-17 11:00:00|12585.7|12583.7|12590.6|12588.6|12594.7|12592.7|12581.6|12579.6|1209
1679051100000|2023-03-17 11:05:00|12589.7|12587.7|12593|12591|12596|12594|12587.4|12585.4|905
1679051400000|2023-03-17 11:10:00|12593.1|12591.1|12585.6|12583.6|12596.4|12594.4|12582|12580|1139
1679051700000|2023-03-17 11:15:00|12585.7|12583.7|12580.2|12578.2|12590.6|12588.6|12578.4|12576.4|1009
1679052000000|2023-03-17 11:20:00|12580.1|12578.1|12583.7|12581.7|12587.5|12585.5|12578.6|12576.6|1168
1679052300000|2023-03-17 11:25:00|12583.9|12581.9|12579.1|12577.1|12585.4|12583.4|12574.6|12572.6|1328
1679052600000|2023-03-17 11:30:00|12579|12577|12573.4|12571.4|12579.4|12577.4|12572.6|12570.6|1196
1679052900000|2023-03-17 11:35:00|12573.1|12571.1|12570.5|12568.5|12573.4|12571.4|12564.4|12562.4|1821
1679053200000|2023-03-17 11:40:00|12570.6|12568.6|12587.1|12585.1|12587.9|12585.9|12569.6|12567.6|1441
1679053500000|2023-03-17 11:45:00|12587|12585|12590.1|12588.1|12593.1|12591.1|12585.1|12583.1|1195
1679053800000|2023-03-17 11:50:00|12590.2|12588.2|12599.2|12597.2|12603.6|12601.6|12589.6|12587.6|1526
1679054100000|2023-03-17 11:55:00|12599|12597|12601.1|12599.1|12601.9|12599.9|12594.4|12592.4|1366
1679054400000|2023-03-17 12:00:00|12600.6|12598.6|12594.4|12592.4|12606.6|12604.6|12589.6|12587.6|2903
1679054700000|2023-03-17 12:05:00|12594.1|12592.1|12591.2|12589.2|12596.5|12594.5|12589|12587|1332
1679055000000|2023-03-17 12:10:00|12591|12589|12589.9|12587.9|12595.6|12593.6|12587.9|12585.9|1423
1679055300000|2023-03-17 12:15:00|12590|12588|12581.4|12579.4|12595.5|12593.5|12580|12578|1750
1679055600000|2023-03-17 12:20:00|12578.7|12576.7|12546.7|12544.7|12578.9|12576.9|12544.5|12542.5|4502
1679055900000|2023-03-17 12:25:00|12546.5|12544.5|12538.5|12536.5|12550.6|12548.6|12531.7|12529.7|3399
1679056200000|2023-03-17 12:30:00|12538.1|12536.1|12552.4|12550.4|12557.5|12555.5|12536.9|12534.9|3070
1679056500000|2023-03-17 12:35:00|12552.6|12550.6|12543.9|12541.9|12555.4|12553.4|12540.2|12538.2|2445
1679056800000|2023-03-17 12:40:00|12543.7|12541.7|12549|12547|12555.4|12553.4|12542.6|12540.6|1683
1679057100000|2023-03-17 12:45:00|12549.4|12547.4|12532.1|12530.1|12552.5|12550.5|12532|12530|2380
1679057400000|2023-03-17 12:50:00|12532.5|12530.5|12554.2|12552.2|12555.4|12553.4|12525|12523|3458
1679057700000|2023-03-17 12:55:00|12554.4|12552.4|12542.6|12540.6|12554.5|12552.5|12538.9|12536.9|1813
1679058000000|2023-03-17 13:00:00|12542.4|12540.4|12560.9|12558.9|12561.9|12559.9|12541.5|12539.5|2052
1679058300000|2023-03-17 13:05:00|12560.6|12558.6|12566.7|12564.7|12570.5|12568.5|12557.5|12555.5|2431
1679058600000|2023-03-17 13:10:00|12566.5|12564.5|12570.5|12568.5|12572.9|12570.9|12565.2|12563.2|1733
1679058900000|2023-03-17 13:15:00|12570.1|12568.1|12564.6|12562.6|12571.1|12569.1|12558.9|12556.9|1798
1679059200000|2023-03-17 13:20:00|12565.2|12563.2|12572.4|12570.4|12572.6|12570.6|12563.6|12561.6|1638
1679059500000|2023-03-17 13:25:00|12577.1|12575.1|12575.5|12573.5|12591.4|12589.4|12574.1|12572.1|7703
1679059800000|2023-03-17 13:30:00|12575|12574|12573.9|12572.9|12600|12599|12561.1|12560.1|14858
1679060100000|2023-03-17 13:35:00|12575|12574|12617.5|12616.5|12618.9|12617.9|12556.6|12555.6|10884
1679060400000|2023-03-17 13:40:00|12617.4|12616.4|12587.7|12586.7|12627.7|12626.7|12568.1|12567.1|11550
1679060700000|2023-03-17 13:45:00|12588.7|12587.7|12570|12569|12591.2|12590.2|12565.9|12564.9|7576
1679061000000|2023-03-17 13:50:00|12570.2|12569.2|12589.9|12588.9|12598.4|12597.4|12566.2|12565.2|8648
1679061300000|2023-03-17 13:55:00|12591.5|12590.5|12612.9|12611.9|12615.7|12614.7|12585.2|12584.2|6504
1679061600000|2023-03-17 14:00:00|12623.6|12622.6|12657.1|12656.1|12673.5|12672.5|12620.5|12619.5|14621
1679061900000|2023-03-17 14:05:00|12657.5|12656.5|12639|12638|12661.2|12660.2|12630.5|12629.5|9223
1679062200000|2023-03-17 14:10:00|12638.7|12637.7|12619.2|12618.2|12638.7|12637.7|12613.4|12612.4|8789
1679062500000|2023-03-17 14:15:00|12619.4|12618.4|12586.2|12585.2|12633|12632|12582|12581|10463
1679062800000|2023-03-17 14:20:00|12587.7|12586.7|12565.7|12564.7|12594.5|12593.5|12556.6|12555.6|11728
1679063100000|2023-03-17 14:25:00|12565.5|12564.5|12551|12550|12573.7|12572.7|12536.2|12535.2|17235
1679063400000|2023-03-17 14:30:00|12551.5|12550.5|12515.1|12514.1|12567.5|12566.5|12510.4|12509.4|16082
1679063700000|2023-03-17 14:35:00|12515.7|12514.7|12522|12521|12530|12529|12492.5|12491.5|13773
1679064000000|2023-03-17 14:40:00|12521.2|12520.2|12484.4|12483.4|12525.7|12524.7|12482.4|12481.4|9927
1679064300000|2023-03-17 14:45:00|12485.5|12484.5|12504.2|12503.2|12505.2|12504.2|12470.2|12469.2|10364
1679064600000|2023-03-17 14:50:00|12504.5|12503.5|12478.7|12477.7|12510|12509|12470.5|12469.5|7931
1679064900000|2023-03-17 14:55:00|12478.1|12477.1|12507.4|12506.4|12519.5|12518.5|12476.2|12475.2|8656
1679065200000|2023-03-17 15:00:00|12506.5|12505.5|12497.6|12496.6|12509.5|12508.5|12482|12481|8694
1679065500000|2023-03-17 15:05:00|12498.7|12497.7|12498.5|12497.5|12512.2|12511.2|12479|12478|6859
1679065800000|2023-03-17 15:10:00|12498.7|12497.7|12507|12506|12516.7|12515.7|12488.2|12487.2|6139
1679066100000|2023-03-17 15:15:00|12506.7|12505.7|12519|12518|12531.4|12530.4|12501.1|12500.1|7473
1679066400000|2023-03-17 15:20:00|12518.7|12517.7|12466.4|12465.4|12525.5|12524.5|12466.4|12465.4|8494
1679066700000|2023-03-17 15:25:00|12465.7|12464.7|12471.2|12470.2|12474.2|12473.2|12446.5|12445.5|10769
1679067000000|2023-03-17 15:30:00|12469.7|12468.7|12502.6|12501.6|12505.1|12504.1|12467.6|12466.6|6717
1679067300000|2023-03-17 15:35:00|12502.7|12501.7|12462.6|12461.6|12503.3|12502.3|12459.6|12458.6|6622
1679067600000|2023-03-17 15:40:00|12463.1|12462.1|12452.8|12451.8|12469.3|12468.3|12440.7|12439.7|7766
1679067900000|2023-03-17 15:45:00|12452.9|12451.9|12474.1|12473.1|12476.7|12475.7|12452.6|12451.6|6389
1679068200000|2023-03-17 15:50:00|12473.6|12472.6|12472.7|12471.7|12486.1|12485.1|12470.3|12469.3|5086
1679068500000|2023-03-17 15:55:00|12472.8|12471.8|12485.9|12484.9|12491.8|12490.8|12470.8|12469.8|5928
1679068800000|2023-03-17 16:00:00|12486.1|12485.1|12492.8|12491.8|12500.6|12499.6|12481.6|12480.6|5579
1679069100000|2023-03-17 16:05:00|12492.4|12491.4|12520.7|12519.7|12522.8|12521.8|12476.1|12475.1|7233
1679069400000|2023-03-17 16:10:00|12520.3|12519.3|12508.4|12507.4|12521.8|12520.8|12501.3|12500.3|5226
1679069700000|2023-03-17 16:15:00|12507.1|12506.1|12490.3|12489.3|12514.2|12513.2|12483.6|12482.6|5020
1679070000000|2023-03-17 16:20:00|12491.4|12490.4|12489.7|12488.7|12497.6|12496.6|12478.8|12477.8|4735
1679070300000|2023-03-17 16:25:00|12489.8|12488.8|12512.8|12511.8|12516.6|12515.6|12489.3|12488.3|4814
1679070600000|2023-03-17 16:30:00|12513.1|12512.1|12529.3|12528.3|12551.9|12550.9|12512.3|12511.3|10721
1679070900000|2023-03-17 16:35:00|12529.6|12528.6|12518.9|12517.9|12532.6|12531.6|12515.3|12514.3|5867
1679071200000|2023-03-17 16:40:00|12520|12519|12522.4|12521.4|12526.1|12525.1|12514.9|12513.9|3514
1679071500000|2023-03-17 16:45:00|12521.4|12520.4|12509.9|12508.9|12521.6|12520.6|12504.6|12503.6|4562
1679071800000|2023-03-17 16:50:00|12509.1|12508.1|12487.6|12486.6|12523.9|12522.9|12487|12486|5357
1679072100000|2023-03-17 16:55:00|12487.5|12486.5|12508.9|12507.9|12515.6|12514.6|12485.9|12484.9|4772
1679072400000|2023-03-17 17:00:00|12509.1|12508.1|12519.9|12518.9|12520.9|12519.9|12506.6|12505.6|3506
1679072700000|2023-03-17 17:05:00|12520.4|12519.4|12532.9|12531.9|12536.6|12535.6|12516.9|12515.9|5008
1679073000000|2023-03-17 17:10:00|12532.4|12531.4|12549.4|12548.4|12549.7|12548.7|12529.4|12528.4|4765
1679073300000|2023-03-17 17:15:00|12549.7|12548.7|12539.6|12538.6|12555.4|12554.4|12527.5|12526.5|5795
1679073600000|2023-03-17 17:20:00|12540|12539|12543.9|12542.9|12565.6|12564.6|12534.6|12533.6|6452
1679073900000|2023-03-17 17:25:00|12543.4|12542.4|12538.9|12537.9|12543.9|12542.9|12530.6|12529.6|4059
1679074200000|2023-03-17 17:30:00|12538.4|12537.4|12530.4|12529.4|12561.1|12560.1|12525.1|12524.1|6080
1679074500000|2023-03-17 17:35:00|12529.1|12528.1|12540.6|12539.6|12540.6|12539.6|12518.6|12517.6|4598
1679074800000|2023-03-17 17:40:00|12540.9|12539.9|12542.1|12541.1|12542.5|12541.5|12514.4|12513.4|5168
1679075100000|2023-03-17 17:45:00|12540.9|12539.9|12544.4|12543.4|12553.4|12552.4|12534.1|12533.1|5086
1679075400000|2023-03-17 17:50:00|12544.9|12543.9|12536.1|12535.1|12551.6|12550.6|12528.9|12527.9|3245
1679075700000|2023-03-17 17:55:00|12536.4|12535.4|12551.9|12550.9|12551.9|12550.9|12527.9|12526.9|4158
1679076000000|2023-03-17 18:00:00|12551.6|12550.6|12544.7|12543.7|12571.9|12570.9|12543.2|12542.2|7633
1679076300000|2023-03-17 18:05:00|12544.4|12543.4|12528.2|12527.2|12550.4|12549.4|12520.7|12519.7|5826
1679076600000|2023-03-17 18:10:00|12528.9|12527.9|12512.7|12511.7|12531.2|12530.2|12511.4|12510.4|4400
1679076900000|2023-03-17 18:15:00|12513.1|12512.1|12508.9|12507.9|12523.2|12522.2|12503.7|12502.7|5214
1679077200000|2023-03-17 18:20:00|12509.2|12508.2|12492.2|12491.2|12514.4|12513.4|12490.9|12489.9|4543
1679077500000|2023-03-17 18:25:00|12492.4|12491.4|12482.2|12481.2|12493.7|12492.7|12477.2|12476.2|5572
1679077800000|2023-03-17 18:30:00|12481.9|12480.9|12491.9|12490.9|12497.2|12496.2|12476.2|12475.2|6167
1679078100000|2023-03-17 18:35:00|12492.2|12491.2|12485.6|12484.6|12496.2|12495.2|12473.4|12472.4|3532
1679078400000|2023-03-17 18:40:00|12484.7|12483.7|12483.4|12482.4|12490.4|12489.4|12471.9|12470.9|3521
1679078700000|2023-03-17 18:45:00|12483.3|12482.3|12478.4|12477.4|12484.9|12483.9|12470.6|12469.6|3810
1679079000000|2023-03-17 18:50:00|12479.4|12478.4|12494.2|12493.2|12497.4|12496.4|12456.4|12455.4|7116
1679079300000|2023-03-17 18:55:00|12494.7|12493.7|12492.9|12491.9|12505.2|12504.2|12489.3|12488.3|5720
1679079600000|2023-03-17 19:00:00|12493.6|12492.6|12490.8|12489.8|12499.7|12498.7|12478.8|12477.8|4498
1679079900000|2023-03-17 19:05:00|12490.4|12489.4|12493.7|12492.7|12501.4|12500.4|12477.4|12476.4|6170
1679080200000|2023-03-17 19:10:00|12493.4|12492.4|12511.4|12510.4|12518.2|12517.2|12490.8|12489.8|8275
1679080500000|2023-03-17 19:15:00|12510.8|12509.8|12524.4|12523.4|12536.6|12535.6|12498.4|12497.4|9531
1679080800000|2023-03-17 19:20:00|12523.9|12522.9|12534.7|12533.7|12537.6|12536.6|12514.7|12513.7|4524
1679081100000|2023-03-17 19:25:00|12534.2|12533.2|12534.4|12533.4|12540.1|12539.1|12519.3|12518.3|4619
1679081400000|2023-03-17 19:30:00|12534.9|12533.9|12513.9|12512.9|12535.9|12534.9|12496.9|12495.9|7081
1679081700000|2023-03-17 19:35:00|12513.4|12512.4|12506.2|12505.2|12514.9|12513.9|12500.9|12499.9|3901
1679082000000|2023-03-17 19:40:00|12506.3|12505.3|12527.4|12526.4|12532.2|12531.2|12505.6|12504.6|4672
1679082300000|2023-03-17 19:45:00|12527.1|12526.1|12497.9|12496.9|12527.7|12526.7|12494.1|12493.1|5588
1679082600000|2023-03-17 19:50:00|12498.1|12497.1|12523.1|12522.1|12525.2|12524.2|12491.8|12490.8|8225
1679082900000|2023-03-17 19:55:00|12524.3|12523.3|12520.1|12519.1|12536.2|12535.2|12508.3|12507.3|16475
1679083200000|2023-03-17 20:00:00|12520.6|12518.6|12534.2|12532.2|12542.6|12540.6|12520.6|12518.6|7966
1679083500000|2023-03-17 20:05:00|12535.2|12533.2|12538.7|12536.7|12544.7|12542.7|12534.1|12532.1|2740
1679083800000|2023-03-17 20:10:00|12539.6|12537.6|12533.9|12531.9|12540.6|12538.6|12533.3|12531.3|1849
1679084100000|2023-03-17 20:15:00|12534.6|12532.6|12534.4|12532.4|12535.4|12533.4|12530.8|12528.8|694
1679084400000|2023-03-17 20:20:00|12534.6|12532.6|12533.3|12531.3|12535.2|12533.2|12532.9|12530.9|541
1679084700000|2023-03-17 20:25:00|12533.4|12531.4|12529.7|12527.7|12533.8|12531.8|12526.7|12524.7|602
1679085000000|2023-03-17 20:30:00|12529.9|12527.9|12530.9|12528.9|12531.4|12529.4|12528.9|12526.9|341
1679085300000|2023-03-17 20:35:00|12530.8|12528.8|12523.4|12521.4|12530.8|12528.8|12522.6|12520.6|503
1679085600000|2023-03-17 20:40:00|12523.1|12521.1|12522.3|12520.3|12524.3|12522.3|12519.8|12517.8|360
1679085900000|2023-03-17 20:45:00|12522.6|12520.6|12520.6|12518.6|12525.6|12523.6|12520.1|12518.1|406
1679086200000|2023-03-17 20:50:00|12520.7|12518.7|12519.6|12517.6|12523.8|12521.8|12517.7|12515.7|276
1679086500000|2023-03-17 20:55:00|12519.7|12517.7|12522.5|12517.5|12527.2|12525.2|12517.9|12515.9|403
1679086800000|2023-03-17 21:00:00|12522.1|12517.1|12522.1|12517.1|12522.1|12517.1|12522.1|12517.1|0
1679263200000|2023-03-19 22:00:00|12607.4|12605.4|12569.4|12567.4|12607.8|12605.8|12550.8|12548.8|3124
1679263500000|2023-03-19 22:05:00|12568.9|12566.9|12566.9|12564.9|12570.8|12568.8|12555.9|12553.9|785
1679263800000|2023-03-19 22:10:00|12566.8|12564.8|12569.8|12567.8|12579.4|12577.4|12559.3|12557.3|905
1679264100000|2023-03-19 22:15:00|12570.3|12568.3|12540.1|12538.1|12572.9|12570.9|12536.6|12534.6|1382
1679264400000|2023-03-19 22:20:00|12542.2|12540.2|12557.7|12555.7|12558.2|12556.2|12542.2|12540.2|687
1679264700000|2023-03-19 22:25:00|12557.8|12555.8|12577.6|12575.6|12577.8|12575.8|12556.8|12554.8|963
1679265000000|2023-03-19 22:30:00|12576.8|12574.8|12593.1|12591.1|12606.3|12604.3|12574.9|12572.9|2099
1679265300000|2023-03-19 22:35:00|12592.9|12590.9|12588.7|12586.7|12600.2|12598.2|12588.3|12586.3|850
1679265600000|2023-03-19 22:40:00|12588.8|12586.8|12597.2|12595.2|12599.3|12597.3|12587.2|12585.2|487
1679265900000|2023-03-19 22:45:00|12597.3|12595.3|12587.9|12585.9|12602.4|12600.4|12583.2|12581.2|723
1679266200000|2023-03-19 22:50:00|12587.8|12585.8|12575.2|12573.2|12590.3|12588.3|12573.6|12571.6|616
1679266500000|2023-03-19 22:55:00|12575.3|12573.3|12575.1|12573.1|12580.3|12578.3|12569.2|12567.2|399
1679266800000|2023-03-19 23:00:00|12574.8|12572.8|12581.3|12579.3|12582.4|12580.4|12569.4|12567.4|430
1679267100000|2023-03-19 23:05:00|12581.9|12579.9|12560.9|12558.9|12581.9|12579.9|12558.7|12556.7|770
1679267400000|2023-03-19 23:10:00|12560.6|12558.6|12568.9|12566.9|12572.3|12570.3|12558.6|12556.6|493
1679267700000|2023-03-19 23:15:00|12569.1|12567.1|12567.6|12565.6|12573.7|12571.7|12563.4|12561.4|264
1679268000000|2023-03-19 23:20:00|12567.4|12565.4|12571.8|12569.8|12576.3|12574.3|12567.4|12565.4|404
1679268300000|2023-03-19 23:25:00|12571.9|12569.9|12567.8|12565.8|12576.2|12574.2|12561.9|12559.9|403
1679268600000|2023-03-19 23:30:00|12567.7|12565.7|12580.4|12578.4|12582.1|12580.1|12567.7|12565.7|635
1679268900000|2023-03-19 23:35:00|12580.2|12578.2|12584.2|12582.2|12589.4|12587.4|12578.9|12576.9|591
1679269200000|2023-03-19 23:40:00|12584.1|12582.1|12588.3|12586.3|12588.7|12586.7|12583.8|12581.8|244
1679269500000|2023-03-19 23:45:00|12587.7|12585.7|12591.2|12589.2|12593.9|12591.9|12587.7|12585.7|546
1679269800000|2023-03-19 23:50:00|12590.8|12588.8|12584.9|12582.9|12591.3|12589.3|12581.6|12579.6|567
1679270100000|2023-03-19 23:55:00|12584.8|12582.8|12579.4|12577.4|12587.6|12585.6|12577.1|12575.1|406
1679270400000|2023-03-20 00:00:00|12579.3|12577.3|12587.4|12585.4|12591.9|12589.9|12578.4|12576.4|547
1679270700000|2023-03-20 00:05:00|12587.3|12585.3|12589.1|12587.1|12596.8|12594.8|12585.3|12583.3|517
1679271000000|2023-03-20 00:10:00|12588.8|12586.8|12589.1|12587.1|12591.6|12589.6|12580.6|12578.6|674
1679271300000|2023-03-20 00:15:00|12588.9|12586.9|12585.6|12583.6|12595.1|12593.1|12585.6|12583.6|603
1679271600000|2023-03-20 00:20:00|12585.8|12583.8|12590.8|12588.8|12591.2|12589.2|12584.1|12582.1|646
1679271900000|2023-03-20 00:25:00|12590.7|12588.7|12596.7|12594.7|12599.7|12597.7|12587.8|12585.8|649
1679272200000|2023-03-20 00:30:00|12597.1|12595.1|12591.3|12589.3|12597.3|12595.3|12588.2|12586.2|459
1679272500000|2023-03-20 00:35:00|12591.2|12589.2|12595.4|12593.4|12596.3|12594.3|12589.8|12587.8|297
1679272800000|2023-03-20 00:40:00|12595.3|12593.3|12594.1|12592.1|12598.1|12596.1|12591.4|12589.4|293
1679273100000|2023-03-20 00:45:00|12593.9|12591.9|12587.8|12585.8|12594.3|12592.3|12584.7|12582.7|515
1679273400000|2023-03-20 00:50:00|12587.9|12585.9|12582.3|12580.3|12588.8|12586.8|12578.4|12576.4|677
1679273700000|2023-03-20 00:55:00|12582.1|12580.1|12584.2|12582.2|12588.9|12586.9|12579.1|12577.1|463
1679274000000|2023-03-20 01:00:00|12583.7|12581.7|12569.1|12567.1|12583.7|12581.7|12566.1|12564.1|1093
1679274300000|2023-03-20 01:05:00|12569.2|12567.2|12567.8|12565.8|12573.8|12571.8|12567.7|12565.7|408
1679274600000|2023-03-20 01:10:00|12568.4|12566.4|12568.7|12566.7|12572.4|12570.4|12563.7|12561.7|598
1679274900000|2023-03-20 01:15:00|12568.8|12566.8|12567.4|12565.4|12571.9|12569.9|12564.8|12562.8|446
1679275200000|2023-03-20 01:20:00|12567.8|12565.8|12572.6|12570.6|12572.8|12570.8|12564.4|12562.4|462
1679275500000|2023-03-20 01:25:00|12572.4|12570.4|12570.3|12568.3|12575.6|12573.6|12568.3|12566.3|510
1679275800000|2023-03-20 01:30:00|12570.4|12568.4|12566.8|12564.8|12573.1|12571.1|12565.4|12563.4|457
1679276100000|2023-03-20 01:35:00|12566.4|12564.4|12550.4|12548.4|12568.9|12566.9|12549.7|12547.7|1017
1679276400000|2023-03-20 01:40:00|12550.6|12548.6|12551.4|12549.4|12552.1|12550.1|12540.8|12538.8|894
1679276700000|2023-03-20 01:45:00|12551.3|12549.3|12549.2|12547.2|12556.4|12554.4|12548.4|12546.4|633
1679277000000|2023-03-20 01:50:00|12549.1|12547.1|12531.6|12529.6|12550.2|12548.2|12529.4|12527.4|1225
1679277300000|2023-03-20 01:55:00|12531.7|12529.7|12548.8|12546.8|12549.6|12547.6|12530.8|12528.8|843
1679277600000|2023-03-20 02:00:00|12548.7|12546.7|12554.8|12552.8|12557.7|12555.7|12547.3|12545.3|515
1679277900000|2023-03-20 02:05:00|12554.7|12552.7|12558.1|12556.1|12558.8|12556.8|12553.6|12551.6|383
1679278200000|2023-03-20 02:10:00|12558.2|12556.2|12552.4|12550.4|12559.8|12557.8|12552.4|12550.4|319
1679278500000|2023-03-20 02:15:00|12552.3|12550.3|12555.2|12553.2|12557.1|12555.1|12550.6|12548.6|291
1679278800000|2023-03-20 02:20:00|12555.1|12553.1|12550.6|12548.6|12556.1|12554.1|12550.1|12548.1|355
1679279100000|2023-03-20 02:25:00|12550.4|12548.4|12554.7|12552.7|12555.7|12553.7|12550.4|12548.4|297
1679279400000|2023-03-20 02:30:00|12554.8|12552.8|12544.8|12542.8|12555.6|12553.6|12544.7|12542.7|616
1679279700000|2023-03-20 02:35:00|12544.7|12542.7|12552.6|12550.6|12556.4|12554.4|12542.8|12540.8|652
1679280000000|2023-03-20 02:40:00|12552.9|12550.9|12559.1|12557.1|12561.6|12559.6|12551.4|12549.4|512
1679280300000|2023-03-20 02:45:00|12558.9|12556.9|12558.4|12556.4|12564.3|12562.3|12555.8|12553.8|490
1679280600000|2023-03-20 02:50:00|12558.6|12556.6|12563.9|12561.9|12564.6|12562.6|12557.6|12555.6|287
1679280900000|2023-03-20 02:55:00|12564.1|12562.1|12564.7|12562.7|12564.9|12562.9|12558.8|12556.8|331
1679281200000|2023-03-20 03:00:00|12564.8|12562.8|12559.2|12557.2|12565.9|12563.9|12557.6|12555.6|333
1679281500000|2023-03-20 03:05:00|12559.1|12557.1|12553.8|12551.8|12561.6|12559.6|12553.4|12551.4|343
1679281800000|2023-03-20 03:10:00|12554.1|12552.1|12561.4|12559.4|12561.4|12559.4|12554.1|12552.1|333
1679282100000|2023-03-20 03:15:00|12561.1|12559.1|12550.1|12548.1|12561.9|12559.9|12549.3|12547.3|586
1679282400000|2023-03-20 03:20:00|12549.8|12547.8|12552.8|12550.8|12558.1|12556.1|12548.6|12546.6|620
1679282700000|2023-03-20 03:25:00|12552.9|12550.9|12545.8|12543.8|12555.7|12553.7|12541.6|12539.6|764
1679283000000|2023-03-20 03:30:00|12546.1|12544.1|12538.4|12536.4|12546.6|12544.6|12536.7|12534.7|990
1679283300000|2023-03-20 03:35:00|12538.6|12536.6|12550.1|12548.1|12551.8|12549.8|12538.6|12536.6|523
1679283600000|2023-03-20 03:40:00|12550.2|12548.2|12546.3|12544.3|12551.6|12549.6|12544.6|12542.6|319
1679283900000|2023-03-20 03:45:00|12546.4|12544.4|12547.1|12545.1|12547.7|12545.7|12541.8|12539.8|276
1679284200000|2023-03-20 03:50:00|12547.2|12545.2|12545.7|12543.7|12547.3|12545.3|12541.7|12539.7|243
1679284500000|2023-03-20 03:55:00|12545.6|12543.6|12540.1|12538.1|12545.6|12543.6|12534.6|12532.6|439
1679284800000|2023-03-20 04:00:00|12540.3|12538.3|12538.3|12536.3|12541.3|12539.3|12535.4|12533.4|283
1679285100000|2023-03-20 04:05:00|12538.2|12536.2|12544.4|12542.4|12544.7|12542.7|12536.6|12534.6|248
1679285400000|2023-03-20 04:10:00|12544.3|12542.3|12547.1|12545.1|12548.3|12546.3|12542.6|12540.6|335
1679285700000|2023-03-20 04:15:00|12546.9|12544.9|12547.7|12545.7|12552.2|12550.2|12546.8|12544.8|294
1679286000000|2023-03-20 04:20:00|12547.8|12545.8|12547.9|12545.9|12548.4|12546.4|12544.4|12542.4|163
1679286300000|2023-03-20 04:25:00|12547.8|12545.8|12542.8|12540.8|12548.1|12546.1|12542.7|12540.7|224
1679286600000|2023-03-20 04:30:00|12542.9|12540.9|12541.7|12539.7|12544.9|12542.9|12538.6|12536.6|335
1679286900000|2023-03-20 04:35:00|12541.8|12539.8|12509.6|12507.6|12542.6|12540.6|12509.6|12507.6|1296
1679287200000|2023-03-20 04:40:00|12509.3|12507.3|12520.6|12518.6|12527.6|12525.6|12509.3|12507.3|1182
1679287500000|2023-03-20 04:45:00|12520.7|12518.7|12522.8|12520.8|12525.3|12523.3|12519.2|12517.2|238
1679287800000|2023-03-20 04:50:00|12522.7|12520.7|12519.3|12517.3|12523.6|12521.6|12513.7|12511.7|529
1679288100000|2023-03-20 04:55:00|12519.2|12517.2|12529.8|12527.8|12532.1|12530.1|12519.2|12517.2|444
1679288400000|2023-03-20 05:00:00|12530.2|12528.2|12528.7|12526.7|12531.1|12529.1|12523.9|12521.9|482
1679288700000|2023-03-20 05:05:00|12528.6|12526.6|12533.7|12531.7|12536.7|12534.7|12526.6|12524.6|281
1679289000000|2023-03-20 05:10:00|12533.6|12531.6|12535.6|12533.6|12540.4|12538.4|12530.7|12528.7|522
1679289300000|2023-03-20 05:15:00|12535.4|12533.4|12528.1|12526.1|12536.9|12534.9|12527.7|12525.7|383
1679289600000|2023-03-20 05:20:00|12527.8|12525.8|12527.8|12525.8|12534.6|12532.6|12526.8|12524.8|341
1679289900000|2023-03-20 05:25:00|12527.9|12525.9|12532.6|12530.6|12535.9|12533.9|12527.9|12525.9|270
1679290200000|2023-03-20 05:30:00|12532.4|12530.4|12535.3|12533.3|12535.4|12533.4|12529.1|12527.1|177
1679290500000|2023-03-20 05:35:00|12535.4|12533.4|12528.1|12526.1|12540.4|12538.4|12527.9|12525.9|535
1679290800000|2023-03-20 05:40:00|12528.2|12526.2|12527.6|12525.6|12533.9|12531.9|12527.1|12525.1|227
1679291100000|2023-03-20 05:45:00|12527.4|12525.4|12525.6|12523.6|12531.9|12529.9|12522.6|12520.6|304
1679291400000|2023-03-20 05:50:00|12525.7|12523.7|12520.6|12518.6|12526.2|12524.2|12520.4|12518.4|306
1679291700000|2023-03-20 05:55:00|12520.7|12518.7|12526.1|12524.1|12531.4|12529.4|12519.2|12517.2|326
1679292000000|2023-03-20 06:00:00|12526.4|12524.4|12525.6|12523.6|12530.7|12528.7|12521.2|12519.2|555
1679292300000|2023-03-20 06:05:00|12526.1|12524.1|12528.8|12526.8|12530.7|12528.7|12522.8|12520.8|263
1679292600000|2023-03-20 06:10:00|12528.7|12526.7|12528.1|12526.1|12531.4|12529.4|12524.3|12522.3|195
1679292900000|2023-03-20 06:15:00|12528.2|12526.2|12520.4|12518.4|12529.2|12527.2|12513.9|12511.9|448
1679293200000|2023-03-20 06:20:00|12520.1|12518.1|12492.3|12490.3|12521.3|12519.3|12485.7|12483.7|1735
1679293500000|2023-03-20 06:25:00|12492.6|12490.6|12475.6|12473.6|12496.7|12494.7|12475.4|12473.4|1326
1679293800000|2023-03-20 06:30:00|12474.9|12472.9|12461.9|12459.9|12480.6|12478.6|12460.1|12458.1|1697
1679294100000|2023-03-20 06:35:00|12461.8|12459.8|12453.2|12451.2|12478.3|12476.3|12452.7|12450.7|1317
1679294400000|2023-03-20 06:40:00|12453.4|12451.4|12432.4|12430.4|12458.9|12456.9|12430.6|12428.6|2679
1679294700000|2023-03-20 06:45:00|12430.7|12428.7|12419.2|12417.2|12439.9|12437.9|12416.9|12414.9|2202
1679295000000|2023-03-20 06:50:00|12419.7|12417.7|12432.1|12430.1|12437.1|12435.1|12405.6|12403.6|2652
1679295300000|2023-03-20 06:55:00|12432.2|12430.2|12444.4|12442.4|12447.2|12445.2|12431.7|12429.7|1668
1679295600000|2023-03-20 07:00:00|12444.6|12442.6|12455.3|12453.3|12462.6|12460.6|12443.9|12441.9|1874
1679295900000|2023-03-20 07:05:00|12455.2|12453.2|12454.1|12452.1|12456.9|12454.9|12446.3|12444.3|1229
1679296200000|2023-03-20 07:10:00|12453.8|12451.8|12467.4|12465.4|12469.6|12467.6|12446.9|12444.9|1712
1679296500000|2023-03-20 07:15:00|12467.6|12465.6|12467.7|12465.7|12478.7|12476.7|12460.1|12458.1|1687
1679296800000|2023-03-20 07:20:00|12467.6|12465.6|12456.6|12454.6|12469.1|12467.1|12453.4|12451.4|1213
1679297100000|2023-03-20 07:25:00|12457.1|12455.1|12454.3|12452.3|12458.6|12456.6|12444.7|12442.7|1190
1679297400000|2023-03-20 07:30:00|12454.4|12452.4|12436.3|12434.3|12458.3|12456.3|12425.6|12423.6|1431
1679297700000|2023-03-20 07:35:00|12436.4|12434.4|12430.2|12428.2|12446.6|12444.6|12427.2|12425.2|1200
1679298000000|2023-03-20 07:40:00|12430.1|12428.1|12442.4|12440.4|12447.7|12445.7|12426.4|12424.4|1337
1679298300000|2023-03-20 07:45:00|12441.6|12439.6|12441.7|12439.7|12447.4|12445.4|12432.4|12430.4|921
1679298600000|2023-03-20 07:50:00|12441.8|12439.8|12449.1|12447.1|12452.6|12450.6|12440.4|12438.4|707
1679298900000|2023-03-20 07:55:00|12448.9|12446.9|12464.3|12462.3|12469.9|12467.9|12446.8|12444.8|1238
1679299200000|2023-03-20 08:00:00|12466.9|12464.9|12476.6|12474.6|12483.6|12481.6|12466.9|12464.9|4188
1679299500000|2023-03-20 08:05:00|12476.4|12474.4|12475.2|12473.2|12483.6|12481.6|12458.7|12456.7|2741
1679299800000|2023-03-20 08:10:00|12476.9|12474.9|12446.1|12444.1|12476.9|12474.9|12445.6|12443.6|2535
1679300100000|2023-03-20 08:15:00|12446.4|12444.4|12401.1|12399.1|12455.4|12453.4|12400.7|12398.7|3258
1679300400000|2023-03-20 08:20:00|12401.2|12399.2|12413.3|12411.3|12421.2|12419.2|12398.7|12396.7|2935
1679300700000|2023-03-20 08:25:00|12412.2|12410.2|12424.2|12422.2|12435.9|12433.9|12412.1|12410.1|2530
1679301000000|2023-03-20 08:30:00|12424.3|12422.3|12431.4|12429.4|12432.1|12430.1|12417.9|12415.9|2133
1679301300000|2023-03-20 08:35:00|12430.4|12428.4|12465.7|12463.7|12467.4|12465.4|12428.4|12426.4|2491
1679301600000|2023-03-20 08:40:00|12465.4|12463.4|12461.9|12459.9|12476.6|12474.6|12458.9|12456.9|1876
1679301900000|2023-03-20 08:45:00|12461.2|12459.2|12463.7|12461.7|12471.8|12469.8|12460.6|12458.6|1150
1679302200000|2023-03-20 08:50:00|12463.6|12461.6|12472.7|12470.7|12483.1|12481.1|12463.6|12461.6|1530
1679302500000|2023-03-20 08:55:00|12472.8|12470.8|12490.4|12488.4|12491.9|12489.9|12472.8|12470.8|1699
1679302800000|2023-03-20 09:00:00|12491.2|12489.2|12510.3|12508.3|12516.3|12514.3|12490.6|12488.6|2439
1679303100000|2023-03-20 09:05:00|12509.9|12507.9|12517.3|12515.3|12524.8|12522.8|12505.8|12503.8|1768
1679303400000|2023-03-20 09:10:00|12516.9|12514.9|12491.7|12489.7|12520.3|12518.3|12490.6|12488.6|1743
1679303700000|2023-03-20 09:15:00|12491.8|12489.8|12482.2|12480.2|12496.4|12494.4|12478.4|12476.4|1295
1679304000000|2023-03-20 09:20:00|12482.3|12480.3|12485.8|12483.8|12497.8|12495.8|12479.9|12477.9|996
1679304300000|2023-03-20 09:25:00|12485.9|12483.9|12489.9|12487.9|12491.3|12489.3|12476.6|12474.6|1232
1679304600000|2023-03-20 09:30:00|12489.8|12487.8|12531.2|12529.2|12533.2|12531.2|12488.6|12486.6|1883
1679304900000|2023-03-20 09:35:00|12531.1|12529.1|12515.7|12513.7|12531.3|12529.3|12512.6|12510.6|1296
1679305200000|2023-03-20 09:40:00|12515.6|12513.6|12514.3|12512.3|12530.8|12528.8|12510.7|12508.7|1020
1679305500000|2023-03-20 09:45:00|12514.2|12512.2|12524.4|12522.4|12528.3|12526.3|12509.1|12507.1|994
1679305800000|2023-03-20 09:50:00|12523.6|12521.6|12519.1|12517.1|12533.2|12531.2|12515.7|12513.7|797
1679306100000|2023-03-20 09:55:00|12519.3|12517.3|12526.6|12524.6|12535.3|12533.3|12517.7|12515.7|773
1679306400000|2023-03-20 10:00:00|12526.8|12524.8|12523.2|12521.2|12529.1|12527.1|12511.1|12509.1|1032
1679306700000|2023-03-20 10:05:00|12523.7|12521.7|12551.6|12549.6|12552.1|12550.1|12519.8|12517.8|1975
1679307000000|2023-03-20 10:10:00|12551.4|12549.4|12543.6|12541.6|12551.7|12549.7|12536.1|12534.1|820
1679307300000|2023-03-20 10:15:00|12543.3|12541.3|12521.4|12519.4|12545.3|12543.3|12521.1|12519.1|1043
1679307600000|2023-03-20 10:20:00|12521.2|12519.2|12525.2|12523.2|12529.2|12527.2|12515.2|12513.2|876
1679307900000|2023-03-20 10:25:00|12524.6|12522.6|12523.9|12521.9|12530.1|12528.1|12519.9|12517.9|507
1679308200000|2023-03-20 10:30:00|12523.1|12521.1|12525.1|12523.1|12529.3|12527.3|12514.9|12512.9|722
1679308500000|2023-03-20 10:35:00|12525.2|12523.2|12533.9|12531.9|12534.6|12532.6|12522.2|12520.2|1280
1679308800000|2023-03-20 10:40:00|12534.4|12532.4|12538.3|12536.3|12541.7|12539.7|12527.4|12525.4|1121
1679309100000|2023-03-20 10:45:00|12535.7|12533.7|12536.4|12534.4|12546.6|12544.6|12533.3|12531.3|956
1679309400000|2023-03-20 10:50:00|12536.3|12534.3|12527.4|12525.4|12539.1|12537.1|12519.9|12517.9|1175
1679309700000|2023-03-20 10:55:00|12527.7|12525.7|12529.6|12527.6|12536.6|12534.6|12526.4|12524.4|930
1679310000000|2023-03-20 11:00:00|12527.9|12525.9|12523.7|12521.7|12535.7|12533.7|12523.3|12521.3|842
1679310300000|2023-03-20 11:05:00|12523.8|12521.8|12521.8|12519.8|12526.2|12524.2|12499.7|12497.7|1804
1679310600000|2023-03-20 11:10:00|12521.7|12519.7|12510.7|12508.7|12524.9|12522.9|12505.6|12503.6|908
1679310900000|2023-03-20 11:15:00|12510.6|12508.6|12502.4|12500.4|12510.6|12508.6|12499.1|12497.1|925
1679311200000|2023-03-20 11:20:00|12502.3|12500.3|12516.9|12514.9|12521.1|12519.1|12494.7|12492.7|1262
1679311500000|2023-03-20 11:25:00|12517.1|12515.1|12523.8|12521.8|12525.9|12523.9|12515.4|12513.4|755
1679311800000|2023-03-20 11:30:00|12523.4|12521.4|12514.3|12512.3|12537.3|12535.3|12514.3|12512.3|1164
1679312100000|2023-03-20 11:35:00|12514.4|12512.4|12502.8|12500.8|12514.4|12512.4|12500.9|12498.9|871
1679312400000|2023-03-20 11:40:00|12502.1|12500.1|12491.2|12489.2|12512.9|12510.9|12487.3|12485.3|1328
1679312700000|2023-03-20 11:45:00|12492.4|12490.4|12499.9|12497.9|12501.6|12499.6|12487.2|12485.2|1280
1679313000000|2023-03-20 11:50:00|12500.1|12498.1|12500.3|12498.3|12510.1|12508.1|12498.1|12496.1|724
1679313300000|2023-03-20 11:55:00|12500.2|12498.2|12511.2|12509.2|12513.8|12511.8|12499.7|12497.7|691
1679313600000|2023-03-20 12:00:00|12511.6|12509.6|12512.6|12510.6|12520.3|12518.3|12509.7|12507.7|996
1679313900000|2023-03-20 12:05:00|12512.2|12510.2|12492.8|12490.8|12514.7|12512.7|12492.8|12490.8|1409
1679314200000|2023-03-20 12:10:00|12493.4|12491.4|12499.7|12497.7|12502.7|12500.7|12492.9|12490.9|915
1679314500000|2023-03-20 12:15:00|12498.9|12496.9|12503.4|12501.4|12507.1|12505.1|12488.8|12486.8|1397
1679314800000|2023-03-20 12:20:00|12502.9|12500.9|12520.8|12518.8|12526.6|12524.6|12496.7|12494.7|2079
1679315100000|2023-03-20 12:25:00|12520.9|12518.9|12514.4|12512.4|12521.8|12519.8|12510.2|12508.2|1279
1679315400000|2023-03-20 12:30:00|12514.2|12512.2|12518.4|12516.4|12526.1|12524.1|12511.3|12509.3|1077
1679315700000|2023-03-20 12:35:00|12518.3|12516.3|12537.7|12535.7|12549.3|12547.3|12516.4|12514.4|3066
1679316000000|2023-03-20 12:40:00|12539.8|12537.8|12534.9|12532.9|12545.6|12543.6|12527.7|12525.7|2203
1679316300000|2023-03-20 12:45:00|12534.2|12532.2|12544.9|12542.9|12548.6|12546.6|12531.2|12529.2|1868
1679316600000|2023-03-20 12:50:00|12544.6|12542.6|12558.6|12556.6|12560.6|12558.6|12543.7|12541.7|2337
1679316900000|2023-03-20 12:55:00|12558.4|12556.4|12545.1|12543.1|12561.1|12559.1|12536.8|12534.8|2208
1679317200000|2023-03-20 13:00:00|12544.9|12542.9|12521.9|12519.9|12546.8|12544.8|12520.3|12518.3|2237
1679317500000|2023-03-20 13:05:00|12520.6|12518.6|12527.3|12525.3|12532.6|12530.6|12520.6|12518.6|1629
1679317800000|2023-03-20 13:10:00|12526.8|12524.8|12519.8|12517.8|12536.9|12534.9|12519.8|12517.8|2484
1679318100000|2023-03-20 13:15:00|12519.7|12517.7|12509.8|12507.8|12528.8|12526.8|12509.1|12507.1|2221
1679318400000|2023-03-20 13:20:00|12509.9|12507.9|12511.6|12509.6|12515.9|12513.9|12503.2|12501.2|2278
1679318700000|2023-03-20 13:25:00|12506.8|12504.8|12496.4|12494.4|12509.3|12507.3|12493.6|12491.6|2794
1679319000000|2023-03-20 13:30:00|12495.9|12494.9|12452.1|12451.1|12505.1|12504.1|12452.1|12451.1|18375
1679319300000|2023-03-20 13:35:00|12452.6|12451.6|12466.9|12465.9|12477.4|12476.4|12428.4|12427.4|15056
1679319600000|2023-03-20 13:40:00|12466.2|12465.2|12439.7|12438.7|12483.2|12482.2|12427.4|12426.4|12478
1679319900000|2023-03-20 13:45:00|12438.3|12437.3|12442.9|12441.9|12451.7|12450.7|12402.9|12401.9|13454
1679320200000|2023-03-20 13:50:00|12443.2|12442.2|12435.6|12434.6|12465.7|12464.7|12435.2|12434.2|11689
1679320500000|2023-03-20 13:55:00|12434.9|12433.9|12436.9|12435.9|12450.3|12449.3|12425.7|12424.7|8957
1679320800000|2023-03-20 14:00:00|12435.2|12434.2|12478.4|12477.4|12485.2|12484.2|12434.3|12433.3|11923
1679321100000|2023-03-20 14:05:00|12480.7|12479.7|12447.3|12446.3|12487.2|12486.2|12439.3|12438.3|8359
1679321400000|2023-03-20 14:10:00|12446.9|12445.9|12448.4|12447.4|12469.5|12468.5|12434|12433|8133
1679321700000|2023-03-20 14:15:00|12447.3|12446.3|12433.5|12432.5|12464.6|12463.6|12429.3|12428.3|7439
1679322000000|2023-03-20 14:20:00|12434.5|12433.5|12479.5|12478.5|12480.1|12479.1|12426.4|12425.4|8730
1679322300000|2023-03-20 14:25:00|12480.3|12479.3|12478.5|12477.5|12484.3|12483.3|12465.4|12464.4|6322
1679322600000|2023-03-20 14:30:00|12477.3|12476.3|12488.8|12487.8|12495|12494|12469.3|12468.3|8340
1679322900000|2023-03-20 14:35:00|12488|12487|12457.8|12456.8|12498|12497|12457|12456|7568
1679323200000|2023-03-20 14:40:00|12458|12457|12472.8|12471.8|12481.3|12480.3|12457|12456|5776
1679323500000|2023-03-20 14:45:00|12471|12470|12506|12505|12507.4|12506.4|12461.5|12460.5|7197
1679323800000|2023-03-20 14:50:00|12506.3|12505.3|12498.1|12497.1|12509.8|12508.8|12486.3|12485.3|7413
1679324100000|2023-03-20 14:55:00|12497.3|12496.3|12516.4|12515.4|12521.6|12520.6|12493.8|12492.8|7468
1679324400000|2023-03-20 15:00:00|12515.4|12514.4|12526.9|12525.9|12537.5|12536.5|12509.8|12508.8|8259
1679324700000|2023-03-20 15:05:00|12527.2|12526.2|12530.9|12529.9|12539.9|12538.9|12527.2|12526.2|5763
1679325000000|2023-03-20 15:10:00|12530.4|12529.4|12526.9|12525.9|12532.9|12531.9|12510.9|12509.9|7301
1679325300000|2023-03-20 15:15:00|12526.7|12525.7|12531.6|12530.6|12535.2|12534.2|12515.7|12514.7|5039
1679325600000|2023-03-20 15:20:00|12532.4|12531.4|12532.1|12531.1|12541.4|12540.4|12526.8|12525.8|4957
1679325900000|2023-03-20 15:25:00|12532.4|12531.4|12566.1|12565.1|12568.3|12567.3|12529.8|12528.8|8631
1679326200000|2023-03-20 15:30:00|12567.1|12566.1|12551.4|12550.4|12571.6|12570.6|12544.6|12543.6|8290
1679326500000|2023-03-20 15:35:00|12551.1|12550.1|12550.3|12549.3|12554.3|12553.3|12541.8|12540.8|4573
1679326800000|2023-03-20 15:40:00|12550.4|12549.4|12536.9|12535.9|12555.3|12554.3|12535.6|12534.6|4711
1679327100000|2023-03-20 15:45:00|12536.4|12535.4|12521.1|12520.1|12541.7|12540.7|12519.1|12518.1|5896
1679327400000|2023-03-20 15:50:00|12521.3|12520.3|12505.8|12504.8|12528.7|12527.7|12499.8|12498.8|7071
1679327700000|2023-03-20 15:55:00|12506.1|12505.1|12491.1|12490.1|12513.1|12512.1|12488.2|12487.2|8179
1679328000000|2023-03-20 16:00:00|12490.8|12489.8|12496.3|12495.3|12499.6|12498.6|12486.8|12485.8|5666
1679328300000|2023-03-20 16:05:00|12495.6|12494.6|12467.1|12466.1|12500.1|12499.1|12466.1|12465.1|7734
1679328600000|2023-03-20 16:10:00|12466.6|12465.6|12463.1|12462.1|12470.3|12469.3|12439.6|12438.6|10882
1679328900000|2023-03-20 16:15:00|12463.3|12462.3|12467.2|12466.2|12474.8|12473.8|12457.8|12456.8|6995
1679329200000|2023-03-20 16:20:00|12467.3|12466.3|12470.9|12469.9|12477.8|12476.8|12461.8|12460.8|4986
1679329500000|2023-03-20 16:25:00|12471.6|12470.6|12478.8|12477.8|12479.1|12478.1|12458.6|12457.6|5134
1679329800000|2023-03-20 16:30:00|12478.3|12477.3|12483.6|12482.6|12488.8|12487.8|12472.6|12471.6|5379
1679330100000|2023-03-20 16:35:00|12482.3|12481.3|12484.1|12483.1|12488.8|12487.8|12475.1|12474.1|3676
1679330400000|2023-03-20 16:40:00|12482.8|12481.8|12478.1|12477.1|12485.7|12484.7|12470.8|12469.8|3767
1679330700000|2023-03-20 16:45:00|12477.6|12476.6|12489.1|12488.1|12494.3|12493.3|12467.3|12466.3|4773
1679331000000|2023-03-20 16:50:00|12489.2|12488.2|12508.1|12507.1|12514.2|12513.2|12488.3|12487.3|5827
1679331300000|2023-03-20 16:55:00|12508|12507|12509.8|12508.8|12520.2|12519.2|12502.7|12501.7|5514
1679331600000|2023-03-20 17:00:00|12510.6|12509.6|12512.8|12511.8|12519.3|12518.3|12506.2|12505.2|3971
1679331900000|2023-03-20 17:05:00|12512.7|12511.7|12516.3|12515.3|12537.2|12536.2|12511.3|12510.3|6416
1679332200000|2023-03-20 17:10:00|12516.5|12515.5|12527.6|12526.6|12530.1|12529.1|12516.1|12515.1|2973
1679332500000|2023-03-20 17:15:00|12528.5|12527.5|12532.5|12531.5|12538.7|12537.7|12526.6|12525.6|4216
1679332800000|2023-03-20 17:20:00|12533.3|12532.3|12531.1|12530.1|12533.8|12532.8|12523.8|12522.8|3210
1679333100000|2023-03-20 17:25:00|12530.8|12529.8|12525.1|12524.1|12536.6|12535.6|12520.6|12519.6|3923
1679333400000|2023-03-20 17:30:00|12524.7|12523.7|12527.1|12526.1|12542.8|12541.8|12523.8|12522.8|3752
1679333700000|2023-03-20 17:35:00|12527.3|12526.3|12528.3|12527.3|12529|12528|12515.6|12514.6|3380
1679334000000|2023-03-20 17:40:00|12528.1|12527.1|12545.1|12544.1|12546|12545|12528.1|12527.1|3968
1679334300000|2023-03-20 17:45:00|12544.7|12543.7|12541|12540|12545.6|12544.6|12531.1|12530.1|3288
1679334600000|2023-03-20 17:50:00|12540.8|12539.8|12525.8|12524.8|12541.6|12540.6|12524.8|12523.8|3472
1679334900000|2023-03-20 17:55:00|12525.6|12524.6|12534.3|12533.3|12541.1|12540.1|12525.6|12524.6|2886
1679335200000|2023-03-20 18:00:00|12534.7|12533.7|12524.6|12523.6|12541.1|12540.1|12521.7|12520.7|4264
1679335500000|2023-03-20 18:05:00|12524.5|12523.5|12516.2|12515.2|12530.2|12529.2|12513.5|12512.5|3788
1679335800000|2023-03-20 18:10:00|12516.5|12515.5|12523|12522|12529.7|12528.7|12514.5|12513.5|3353
1679336100000|2023-03-20 18:15:00|12522.9|12521.9|12530.2|12529.2|12533.9|12532.9|12515.2|12514.2|2727
1679336400000|2023-03-20 18:20:00|12530.4|12529.4|12548|12547|12549.7|12548.7|12528.9|12527.9|3524
1679336700000|2023-03-20 18:25:00|12548.1|12547.1|12539.2|12538.2|12551.5|12550.5|12536.5|12535.5|3046
1679337000000|2023-03-20 18:30:00|12539.7|12538.7|12529.4|12528.4|12543.2|12542.2|12522.2|12521.2|5818
1679337300000|2023-03-20 18:35:00|12529.5|12528.5|12515.7|12514.7|12529.5|12528.5|12512.7|12511.7|4289
1679337600000|2023-03-20 18:40:00|12515.5|12514.5|12526|12525|12529.5|12528.5|12507.5|12506.5|4426
1679337900000|2023-03-20 18:45:00|12526.1|12525.1|12535.5|12534.5|12538.2|12537.2|12524.2|12523.2|3050
1679338200000|2023-03-20 18:50:00|12535.6|12534.6|12538.5|12537.5|12557.9|12556.9|12534.7|12533.7|5962
1679338500000|2023-03-20 18:55:00|12539.5|12538.5|12535.2|12534.2|12546|12545|12529.5|12528.5|4424
1679338800000|2023-03-20 19:00:00|12535|12534|12538.7|12537.7|12543.1|12542.1|12526.6|12525.6|3425
1679339100000|2023-03-20 19:05:00|12538.4|12537.4|12530|12529|12549.2|12548.2|12527.5|12526.5|3792
1679339400000|2023-03-20 19:10:00|12530.2|12529.2|12530.6|12529.6|12535.9|12534.9|12521.9|12520.9|3656
1679339700000|2023-03-20 19:15:00|12530.2|12529.2|12540|12539|12543|12542|12521.2|12520.2|3775
1679340000000|2023-03-20 19:20:00|12539.1|12538.1|12526.6|12525.6|12541|12540|12517.1|12516.1|4092
1679340300000|2023-03-20 19:25:00|12526.5|12525.5|12533.7|12532.7|12541.9|12540.9|12526.2|12525.2|4269
1679340600000|2023-03-20 19:30:00|12531.4|12530.4|12543|12542|12547.4|12546.4|12528.4|12527.4|5040
1679340900000|2023-03-20 19:35:00|12543.1|12542.1|12543.9|12542.9|12549.6|12548.6|12536.4|12535.4|3872
1679341200000|2023-03-20 19:40:00|12544|12543|12547.1|12546.1|12553.9|12552.9|12541|12540|3530
1679341500000|2023-03-20 19:45:00|12546.4|12545.4|12559.5|12558.5|12563.9|12562.9|12539.9|12538.9|5252
1679341800000|2023-03-20 19:50:00|12564.7|12563.7|12562.6|12561.6|12579.6|12578.6|12560.1|12559.1|10453
1679342100000|2023-03-20 19:55:00|12560|12559|12564.4|12563.4|12564.7|12563.7|12555.6|12554.6|12708
1679342400000|2023-03-20 20:00:00|12562.4|12561.4|12565.4|12563.4|12567.1|12565.1|12557.7|12555.7|4254
1679342700000|2023-03-20 20:05:00|12564.9|12562.9|12563.9|12561.9|12566.7|12564.7|12560.4|12558.4|1296
1679343000000|2023-03-20 20:10:00|12563.7|12561.7|12567.7|12565.7|12568.7|12566.7|12563.2|12561.2|1093
1679343300000|2023-03-20 20:15:00|12567.9|12565.9|12565.4|12563.4|12569.4|12567.4|12565.2|12563.2|656
1679343600000|2023-03-20 20:20:00|12565.3|12563.3|12566.4|12564.4|12566.6|12564.6|12560.4|12558.4|699
1679343900000|2023-03-20 20:25:00|12566.6|12564.6|12561.4|12559.4|12567.4|12565.4|12560.8|12558.8|535
1679344200000|2023-03-20 20:30:00|12561.3|12559.3|12568.1|12566.1|12568.7|12566.7|12560.1|12558.1|530
1679344500000|2023-03-20 20:35:00|12567.9|12565.9|12568.1|12566.1|12569.9|12567.9|12566.2|12564.2|319
1679344800000|2023-03-20 20:40:00|12566.4|12564.4|12569.8|12567.8|12569.9|12567.9|12565.9|12563.9|374
1679345100000|2023-03-20 20:45:00|12568.2|12566.2|12568.4|12566.4|12569.8|12567.8|12565.8|12563.8|364
1679345400000|2023-03-20 20:50:00|12568.3|12566.3|12570|12568|12573.2|12571.2|12567.8|12565.8|499
1679345700000|2023-03-20 20:55:00|12569.9|12567.9|12570.3|12565.3|12573.8|12571.8|12568|12565.1|566
1679346000000|2023-03-20 21:00:00|12570.4|12565.4|12571.4|12566.4|12572.5|12567.5|12570.3|12565.3|0
1679346300000|2023-03-20 21:05:00|12571.2|12566.2|12571.1|12566.1|12571.2|12566.2|12570.1|12565.1|0
1679346600000|2023-03-20 21:10:00|12571|12566|12570.7|12565.7|12571|12566|12569.8|12564.8|0
1679346900000|2023-03-20 21:15:00|12570.8|12565.8|12570.1|12565.1|12570.8|12565.8|12569.6|12564.6|0
1679347200000|2023-03-20 21:20:00|12570|12565|12569.4|12564.4|12570.7|12565.7|12569.3|12564.3|0
1679347500000|2023-03-20 21:25:00|12569.5|12564.5|12569.2|12564.2|12570|12565|12569|12564|0
1679347800000|2023-03-20 21:30:00|12569.1|12564.1|12571.3|12566.3|12571.3|12566.3|12569.1|12564.1|0
1679348100000|2023-03-20 21:35:00|12571.4|12566.4|12571.9|12566.9|12571.9|12566.9|12571.2|12566.2|0
1679348400000|2023-03-20 21:40:00|12572|12567|12571.8|12566.8|12572|12567|12571.8|12566.8|0
1679348700000|2023-03-20 21:45:00|12571.9|12566.9|12572.5|12567.5|12573.4|12568.4|12570.9|12565.9|0
1679349000000|2023-03-20 21:50:00|12573.5|12568.5|12571.9|12566.9|12575.6|12570.6|12571.6|12566.6|0
1679349300000|2023-03-20 21:55:00|12572|12567|12570.4|12565.4|12572|12567|12570.2|12565.2|0
1679349600000|2023-03-20 22:00:00|12566.3|12564.3|12558.9|12556.9|12570|12568|12555.2|12553.2|550
1679349900000|2023-03-20 22:05:00|12560.2|12558.2|12563.5|12561.5|12564.2|12562.2|12559.2|12557.2|227
1679350200000|2023-03-20 22:10:00|12563.9|12561.9|12561.8|12559.8|12566.7|12564.7|12560|12558|219
1679350500000|2023-03-20 22:15:00|12561.9|12559.9|12565.4|12563.4|12571.5|12569.5|12561.3|12559.3|296
1679350800000|2023-03-20 22:20:00|12565.8|12563.8|12564|12562|12566.7|12564.7|12562.7|12560.7|94
1679351100000|2023-03-20 22:25:00|12563.9|12561.9|12564.4|12562.4|12564.5|12562.5|12560.8|12558.8|140
1679351400000|2023-03-20 22:30:00|12564|12562|12568.4|12566.4|12570.3|12568.3|12563.3|12561.3|215
1679351700000|2023-03-20 22:35:00|12568.3|12566.3|12568.9|12566.9|12568.9|12566.9|12565.9|12563.9|74
1679352000000|2023-03-20 22:40:00|12569|12567|12566|12564|12571.2|12569.2|12566|12564|104
1679352300000|2023-03-20 22:45:00|12566.2|12564.2|12562.5|12560.5|12566.5|12564.5|12560|12558|250
1679352600000|2023-03-20 22:50:00|12562.4|12560.4|12566.5|12564.5|12567.2|12565.2|12562.4|12560.4|80
1679352900000|2023-03-20 22:55:00|12566.4|12564.4|12566.3|12564.3|12567.9|12565.9|12564.8|12562.8|65
1679353200000|2023-03-20 23:00:00|12566.2|12564.2|12563.5|12561.5|12567.2|12565.2|12561.9|12559.9|151
1679353500000|2023-03-20 23:05:00|12563.4|12561.4|12561.5|12559.5|12565|12563|12559.2|12557.2|205
1679353800000|2023-03-20 23:10:00|12562|12560|12559.5|12557.5|12562.3|12560.3|12559.5|12557.5|66
1679354100000|2023-03-20 23:15:00|12559.7|12557.7|12557.4|12555.4|12560|12558|12557|12555|190
1679354400000|2023-03-20 23:20:00|12557.3|12555.3|12558.4|12556.4|12561.7|12559.7|12556.4|12554.4|154
1679354700000|2023-03-20 23:25:00|12558.3|12556.3|12557.4|12555.4|12559.4|12557.4|12557|12555|139
1679355000000|2023-03-20 23:30:00|12557.8|12555.8|12554.9|12552.9|12557.8|12555.8|12551.2|12549.2|461
1679355300000|2023-03-20 23:35:00|12554.8|12552.8|12559|12557|12559.8|12557.8|12554.2|12552.2|172
1679355600000|2023-03-20 23:40:00|12558.9|12556.9|12558.5|12556.5|12559.3|12557.3|12554.7|12552.7|169
1679355900000|2023-03-20 23:45:00|12558.7|12556.7|12560.4|12558.4|12562.5|12560.5|12557.3|12555.3|209
1679356200000|2023-03-20 23:50:00|12560.3|12558.3|12556.7|12554.7|12560.3|12558.3|12554.5|12552.5|193
1679356500000|2023-03-20 23:55:00|12556.5|12554.5|12561.9|12559.9|12562.2|12560.2|12555.2|12553.2|148
1679356800000|2023-03-21 00:00:00|12562|12560|12559.5|12557.5|12563.4|12561.4|12556.9|12554.9|308
1679357100000|2023-03-21 00:05:00|12559.4|12557.4|12553.7|12551.7|12559.9|12557.9|12553.5|12551.5|165
1679357400000|2023-03-21 00:10:00|12553.5|12551.5|12557.9|12555.9|12558.8|12556.8|12552.4|12550.4|158
1679357700000|2023-03-21 00:15:00|12557.8|12555.8|12565.9|12563.9|12580.3|12578.3|12557|12555|905
1679358000000|2023-03-21 00:20:00|12565.8|12563.8|12590.2|12588.2|12606.2|12604.2|12562.2|12560.2|1927
1679358300000|2023-03-21 00:25:00|12589.7|12587.7|12587.7|12585.7|12602.3|12600.3|12586.8|12584.8|1182
1679358600000|2023-03-21 00:30:00|12588.2|12586.2|12577.4|12575.4|12588.9|12586.9|12574.3|12572.3|767
1679358900000|2023-03-21 00:35:00|12577.9|12575.9|12578.2|12576.2|12579.3|12577.3|12572.2|12570.2|414
1679359200000|2023-03-21 00:40:00|12578.3|12576.3|12577.2|12575.2|12585.7|12583.7|12576.5|12574.5|488
1679359500000|2023-03-21 00:45:00|12577|12575|12572.9|12570.9|12581.8|12579.8|12571.7|12569.7|343
1679359800000|2023-03-21 00:50:00|12572.7|12570.7|12576.9|12574.9|12577.9|12575.9|12569.7|12567.7|258
1679360100000|2023-03-21 00:55:00|12576.8|12574.8|12573|12571|12579.9|12577.9|12571.8|12569.8|248
1679360400000|2023-03-21 01:00:00|12573.4|12571.4|12565.7|12563.7|12575.2|12573.2|12563.7|12561.7|673
1679360700000|2023-03-21 01:05:00|12565.9|12563.9|12555.2|12553.2|12566.4|12564.4|12553.7|12551.7|661
1679361000000|2023-03-21 01:10:00|12554.9|12552.9|12554.9|12552.9|12556.5|12554.5|12549.7|12547.7|618
1679361300000|2023-03-21 01:15:00|12554.8|12552.8|12558.3|12556.3|12560.5|12558.5|12553.9|12551.9|310
1679361600000|2023-03-21 01:20:00|12558.4|12556.4|12553.8|12551.8|12560.4|12558.4|12546|12544|559
1679361900000|2023-03-21 01:25:00|12553.4|12551.4|12552.9|12550.9|12557.4|12555.4|12550.4|12548.4|286
1679362200000|2023-03-21 01:30:00|12552.8|12550.8|12558.5|12556.5|12560.2|12558.2|12549.7|12547.7|508
1679362500000|2023-03-21 01:35:00|12558.2|12556.2|12562.4|12560.4|12566.4|12564.4|12552.9|12550.9|633
1679362800000|2023-03-21 01:40:00|12562.7|12560.7|12562.4|12560.4|12564.9|12562.9|12559.3|12557.3|451
1679363100000|2023-03-21 01:45:00|12562.5|12560.5|12565|12563|12568.7|12566.7|12562.5|12560.5|376
1679363400000|2023-03-21 01:50:00|12565.2|12563.2|12566.9|12564.9|12568.8|12566.8|12563.4|12561.4|211
1679363700000|2023-03-21 01:55:00|12566.8|12564.8|12565.4|12563.4|12566.8|12564.8|12562.2|12560.2|207
1679364000000|2023-03-21 02:00:00|12564.9|12562.9|12568.9|12566.9|12574.9|12572.9|12563.3|12561.3|442
1679364300000|2023-03-21 02:05:00|12568.8|12566.8|12568.7|12566.7|12572.2|12570.2|12565.4|12563.4|313
1679364600000|2023-03-21 02:10:00|12568.5|12566.5|12566.9|12564.9|12570.4|12568.4|12566.3|12564.3|115
1679364900000|2023-03-21 02:15:00|12566.8|12564.8|12567.9|12565.9|12569.5|12567.5|12565.8|12563.8|131
1679365200000|2023-03-21 02:20:00|12568|12566|12570.4|12568.4|12573.3|12571.3|12567.5|12565.5|248
1679365500000|2023-03-21 02:25:00|12570.3|12568.3|12570.9|12568.9|12571.4|12569.4|12566.7|12564.7|179
1679365800000|2023-03-21 02:30:00|12570.8|12568.8|12576.7|12574.7|12579.4|12577.4|12570|12568|690
1679366100000|2023-03-21 02:35:00|12576.5|12574.5|12572.9|12570.9|12577.7|12575.7|12572.7|12570.7|137
1679366400000|2023-03-21 02:40:00|12572.8|12570.8|12568.8|12566.8|12573.7|12571.7|12568.4|12566.4|245
1679366700000|2023-03-21 02:45:00|12569.7|12567.7|12568.9|12566.9|12570.2|12568.2|12566.4|12564.4|216
1679367000000|2023-03-21 02:50:00|12569|12567|12570.5|12568.5|12573.3|12571.3|12568.5|12566.5|225
1679367300000|2023-03-21 02:55:00|12570.7|12568.7|12570.2|12568.2|12573.5|12571.5|12569|12567|186
1679367600000|2023-03-21 03:00:00|12570.4|12568.4|12563.9|12561.9|12570.4|12568.4|12563.4|12561.4|245
1679367900000|2023-03-21 03:05:00|12563.8|12561.8|12567.8|12565.8|12568.9|12566.9|12563.7|12561.7|143
1679368200000|2023-03-21 03:10:00|12567.9|12565.9|12568|12566|12570.4|12568.4|12566|12564|124
1679368500000|2023-03-21 03:15:00|12567.9|12565.9|12567.4|12565.4|12568.4|12566.4|12565.2|12563.2|99
1679368800000|2023-03-21 03:20:00|12567.5|12565.5|12570.9|12568.9|12571|12569|12565.5|12563.5|168
1679369100000|2023-03-21 03:25:00|12570.8|12568.8|12569.3|12567.3|12573.2|12571.2|12567.8|12565.8|158
1679369400000|2023-03-21 03:30:00|12569.4|12567.4|12568.9|12566.9|12570.7|12568.7|12568.4|12566.4|56
1679369700000|2023-03-21 03:35:00|12569|12567|12559.2|12557.2|12569.7|12567.7|12558.7|12556.7|284
1679370000000|2023-03-21 03:40:00|12560.5|12558.5|12562.4|12560.4|12563.4|12561.4|12560.5|12558.5|130
1679370300000|2023-03-21 03:45:00|12562.5|12560.5|12562.7|12560.7|12563.5|12561.5|12560|12558|138
1679370600000|2023-03-21 03:50:00|12562.8|12560.8|12564.7|12562.7|12565.4|12563.4|12560.8|12558.8|172
1679370900000|2023-03-21 03:55:00|12564.8|12562.8|12564.9|12562.9|12565.4|12563.4|12563|12561|97
1679371200000|2023-03-21 04:00:00|12564.8|12562.8|12562.4|12560.4|12564.9|12562.9|12561.8|12559.8|109
1679371500000|2023-03-21 04:05:00|12562.5|12560.5|12557.9|12555.9|12563.3|12561.3|12556.5|12554.5|185
1679371800000|2023-03-21 04:10:00|12558|12556|12560.2|12558.2|12561|12559|12557.9|12555.9|137
1679372100000|2023-03-21 04:15:00|12560|12558|12557.8|12555.8|12560.2|12558.2|12557.2|12555.2|76
1679372400000|2023-03-21 04:20:00|12557.5|12555.5|12559.7|12557.7|12560.8|12558.8|12556|12554|140
1679372700000|2023-03-21 04:25:00|12559.5|12557.5|12560|12558|12562.4|12560.4|12559.4|12557.4|54
1679373000000|2023-03-21 04:30:00|12560.2|12558.2|12561.4|12559.4|12561.8|12559.8|12558.9|12556.9|52
1679373300000|2023-03-21 04:35:00|12561.8|12559.8|12561.4|12559.4|12564.9|12562.9|12559.5|12557.5|159
1679373600000|2023-03-21 04:40:00|12561.3|12559.3|12563.4|12561.4|12564|12562|12560.7|12558.7|77
1679373900000|2023-03-21 04:45:00|12563.5|12561.5|12562.4|12560.4|12563.9|12561.9|12560.8|12558.8|94
1679374200000|2023-03-21 04:50:00|12562.5|12560.5|12563.3|12561.3|12563.3|12561.3|12561.2|12559.2|155
1679374500000|2023-03-21 04:55:00|12563.2|12561.2|12566|12564|12567.8|12565.8|12562.2|12560.2|352
1679374800000|2023-03-21 05:00:00|12565.9|12563.9|12573.3|12571.3|12574.8|12572.8|12563.7|12561.7|532
1679375100000|2023-03-21 05:05:00|12573.2|12571.2|12569.2|12567.2|12573.8|12571.8|12568.3|12566.3|217
1679375400000|2023-03-21 05:10:00|12569|12567|12568.9|12566.9|12570.2|12568.2|12565.3|12563.3|157
1679375700000|2023-03-21 05:15:00|12568.8|12566.8|12575.7|12573.7|12575.7|12573.7|12567.3|12565.3|241
1679376000000|2023-03-21 05:20:00|12575.8|12573.8|12573.8|12571.8|12576.2|12574.2|12570|12568|171
1679376300000|2023-03-21 05:25:00|12573.9|12571.9|12568.2|12566.2|12574|12572|12567.2|12565.2|191
1679376600000|2023-03-21 05:30:00|12568.3|12566.3|12564.9|12562.9|12568.9|12566.9|12563.8|12561.8|156
1679376900000|2023-03-21 05:35:00|12565|12563|12564.5|12562.5|12565.7|12563.7|12563.4|12561.4|96
1679377200000|2023-03-21 05:40:00|12564.4|12562.4|12564.9|12562.9|12565.8|12563.8|12560.7|12558.7|139
1679377500000|2023-03-21 05:45:00|12565.4|12563.4|12565.9|12563.9|12567.7|12565.7|12564.7|12562.7|154
1679377800000|2023-03-21 05:50:00|12566.2|12564.2|12568.4|12566.4|12568.8|12566.8|12565.8|12563.8|78
1679378100000|2023-03-21 05:55:00|12568.2|12566.2|12567.9|12565.9|12569.4|12567.4|12565.5|12563.5|131
1679378400000|2023-03-21 06:00:00|12568|12566|12571.2|12569.2|12573|12571|12567.5|12565.5|236
1679378700000|2023-03-21 06:05:00|12571|12569|12565.9|12563.9|12571.7|12569.7|12565.3|12563.3|127
1679379000000|2023-03-21 06:10:00|12565.8|12563.8|12567.7|12565.7|12568.7|12566.7|12563.9|12561.9|130
1679379300000|2023-03-21 06:15:00|12567.8|12565.8|12566.8|12564.8|12568.3|12566.3|12562.2|12560.2|163
1679379600000|2023-03-21 06:20:00|12566.7|12564.7|12570.2|12568.2|12570.4|12568.4|12565|12563|101
1679379900000|2023-03-21 06:25:00|12570.3|12568.3|12570.8|12568.8|12572.5|12570.5|12569.5|12567.5|123
1679380200000|2023-03-21 06:30:00|12570.9|12568.9|12571.7|12569.7|12573.7|12571.7|12569.4|12567.4|160
1679380500000|2023-03-21 06:35:00|12571.5|12569.5|12574.2|12572.2|12574.4|12572.4|12568.4|12566.4|308
1679380800000|2023-03-21 06:40:00|12574.7|12572.7|12573.4|12571.4|12576.9|12574.9|12570|12568|305
1679381100000|2023-03-21 06:45:00|12573.3|12571.3|12575.8|12573.8|12578.8|12576.8|12571.9|12569.9|313
1679381400000|2023-03-21 06:50:00|12575.9|12573.9|12573.4|12571.4|12576.7|12574.7|12571.9|12569.9|255
1679381700000|2023-03-21 06:55:00|12573.5|12571.5|12579.2|12577.2|12580.9|12578.9|12573|12571|481
1679382000000|2023-03-21 07:00:00|12578.9|12576.9|12581.8|12579.8|12587|12585|12577|12575|916
1679382300000|2023-03-21 07:05:00|12581.4|12579.4|12576.2|12574.2|12581.5|12579.5|12572.9|12570.9|528
1679382600000|2023-03-21 07:10:00|12576.3|12574.3|12572.2|12570.2|12577.7|12575.7|12567.9|12565.9|405
1679382900000|2023-03-21 07:15:00|12572.3|12570.3|12581|12579|12585.7|12583.7|12571.8|12569.8|609
1679383200000|2023-03-21 07:20:00|12581.2|12579.2|12580|12578|12582.4|12580.4|12576.9|12574.9|271
1679383500000|2023-03-21 07:25:00|12579.9|12577.9|12595.4|12593.4|12597.4|12595.4|12578.2|12576.2|828
1679383800000|2023-03-21 07:30:00|12595.5|12593.5|12595|12593|12599.2|12597.2|12592.9|12590.9|571
1679384100000|2023-03-21 07:35:00|12595.2|12593.2|12593.5|12591.5|12598.5|12596.5|12593.5|12591.5|316
1679384400000|2023-03-21 07:40:00|12593.3|12591.3|12605.8|12603.8|12611|12609|12593|12591|1263
1679384700000|2023-03-21 07:45:00|12605.7|12603.7|12608|12606|12608.9|12606.9|12603.7|12601.7|316
1679385000000|2023-03-21 07:50:00|12608.2|12606.2|12596.4|12594.4|12610|12608|12596.3|12594.3|582
1679385300000|2023-03-21 07:55:00|12596.5|12594.5|12593.9|12591.9|12598.9|12596.9|12593.5|12591.5|603
1679385600000|2023-03-21 08:00:00|12595.4|12593.4|12586|12584|12596|12594|12579.9|12577.9|1913
1679385900000|2023-03-21 08:05:00|12585.7|12583.7|12589.4|12587.4|12597.7|12595.7|12583.3|12581.3|1214
1679386200000|2023-03-21 08:10:00|12588.7|12586.7|12591.3|12589.3|12591.4|12589.4|12579.8|12577.8|1018
1679386500000|2023-03-21 08:15:00|12591.2|12589.2|12596.7|12594.7|12598.2|12596.2|12590.3|12588.3|974
1679386800000|2023-03-21 08:20:00|12596.2|12594.2|12593.7|12591.7|12602.3|12600.3|12592.7|12590.7|850
1679387100000|2023-03-21 08:25:00|12593.5|12591.5|12597.8|12595.8|12602.8|12600.8|12591.3|12589.3|749
1679387400000|2023-03-21 08:30:00|12597.7|12595.7|12591.3|12589.3|12601|12599|12586|12584|1062
1679387700000|2023-03-21 08:35:00|12591.7|12589.7|12586.8|12584.8|12591.7|12589.7|12584.7|12582.7|650
1679388000000|2023-03-21 08:40:00|12586.9|12584.9|12581.2|12579.2|12587.4|12585.4|12576|12574|715
1679388300000|2023-03-21 08:45:00|12581.4|12579.4|12582.4|12580.4|12586.5|12584.5|12579.4|12577.4|475
1679388600000|2023-03-21 08:50:00|12582.3|12580.3|12586.4|12584.4|12590.9|12588.9|12581.9|12579.9|387
1679388900000|2023-03-21 08:55:00|12586.3|12584.3|12579.9|12577.9|12591.3|12589.3|12579.5|12577.5|516
1679389200000|2023-03-21 09:00:00|12580|12578|12576|12574|12585.2|12583.2|12575.7|12573.7|489
1679389500000|2023-03-21 09:05:00|12575.9|12573.9|12574.9|12572.9|12580.4|12578.4|12572.4|12570.4|678
1679389800000|2023-03-21 09:10:00|12575|12573|12577.4|12575.4|12581.2|12579.2|12572.2|12570.2|895
1679390100000|2023-03-21 09:15:00|12577.5|12575.5|12581|12579|12585.8|12583.8|12574.4|12572.4|845
1679390400000|2023-03-21 09:20:00|12581.2|12579.2|12572.3|12570.3|12582.4|12580.4|12571.9|12569.9|600
1679390700000|2023-03-21 09:25:00|12572|12570|12577.7|12575.7|12579.9|12577.9|12570.5|12568.5|758
1679391000000|2023-03-21 09:30:00|12577.8|12575.8|12576.4|12574.4|12581|12579|12575.8|12573.8|457
1679391300000|2023-03-21 09:35:00|12576.5|12574.5|12575.2|12573.2|12579.7|12577.7|12572.2|12570.2|703
1679391600000|2023-03-21 09:40:00|12574.9|12572.9|12574.7|12572.7|12577.2|12575.2|12572.2|12570.2|596
1679391900000|2023-03-21 09:45:00|12574.5|12572.5|12567.9|12565.9|12580.8|12578.8|12567|12565|714
1679392200000|2023-03-21 09:50:00|12567.7|12565.7|12576.7|12574.7|12576.9|12574.9|12563.4|12561.4|952
1679392500000|2023-03-21 09:55:00|12576.5|12574.5|12587|12585|12587.3|12585.3|12575.7|12573.7|934
1679392800000|2023-03-21 10:00:00|12586.4|12584.4|12587.7|12585.7|12595.8|12593.8|12585.5|12583.5|1248
1679393100000|2023-03-21 10:05:00|12588.3|12586.3|12584|12582|12588.4|12586.4|12580.4|12578.4|603
1679393400000|2023-03-21 10:10:00|12583.5|12581.5|12593.2|12591.2|12593.5|12591.5|12579.8|12577.8|774
1679393700000|2023-03-21 10:15:00|12593|12591|12592.2|12590.2|12594.9|12592.9|12587.7|12585.7|705
1679394000000|2023-03-21 10:20:00|12592.3|12590.3|12595.2|12593.2|12598.8|12596.8|12589.5|12587.5|715
1679394300000|2023-03-21 10:25:00|12595.4|12593.4|12607.3|12605.3|12617.5|12615.5|12595.4|12593.4|2308
1679394600000|2023-03-21 10:30:00|12607.5|12605.5|12609.2|12607.2|12612.7|12610.7|12601.2|12599.2|830
1679394900000|2023-03-21 10:35:00|12609|12607|12610.2|12608.2|12615.7|12613.7|12608|12606|770
1679395200000|2023-03-21 10:40:00|12610.3|12608.3|12608.4|12606.4|12615.4|12613.4|12607.7|12605.7|688
1679395500000|2023-03-21 10:45:00|12608|12606|12597.7|12595.7|12608|12606|12595.9|12593.9|1069
1679395800000|2023-03-21 10:50:00|12597.8|12595.8|12593.5|12591.5|12600.9|12598.9|12591.9|12589.9|1298
1679396100000|2023-03-21 10:55:00|12593.9|12591.9|12596.2|12594.2|12599.7|12597.7|12587.9|12585.9|971
1679396400000|2023-03-21 11:00:00|12596|12594|12601.8|12599.8|12603.2|12601.2|12592.9|12590.9|1375
1679396700000|2023-03-21 11:05:00|12601.9|12599.9|12608.4|12606.4|12613.7|12611.7|12600.7|12598.7|1203
1679397000000|2023-03-21 11:10:00|12609.2|12607.2|12608.2|12606.2|12613.9|12611.9|12607.7|12605.7|869
1679397300000|2023-03-21 11:15:00|12608|12606|12616.5|12614.5|12616.8|12614.8|12604.3|12602.3|964
1679397600000|2023-03-21 11:20:00|12616.2|12614.2|12627.5|12625.5|12630.4|12628.4|12612|12610|1757
1679397900000|2023-03-21 11:25:00|12627.7|12625.7|12640.8|12638.8|12645.5|12643.5|12624.7|12622.7|1979
1679398200000|2023-03-21 11:30:00|12640.7|12638.7|12643.4|12641.4|12646.2|12644.2|12635.9|12633.9|1535
1679398500000|2023-03-21 11:35:00|12643.3|12641.3|12643.7|12641.7|12653.7|12651.7|12638.9|12636.9|1991
1679398800000|2023-03-21 11:40:00|12642.7|12640.7|12648.8|12646.8|12658.9|12656.9|12642.7|12640.7|1455
1679399100000|2023-03-21 11:45:00|12648.9|12646.9|12643.4|12641.4|12650|12648|12643.2|12641.2|593
1679399400000|2023-03-21 11:50:00|12643.3|12641.3|12656.9|12654.9|12660.5|12658.5|12642.9|12640.9|1254
1679399700000|2023-03-21 11:55:00|12657|12655|12651.3|12649.3|12657.9|12655.9|12650|12648|753
1679400000000|2023-03-21 12:00:00|12650.9|12648.9|12654.9|12652.9|12658.5|12656.5|12647.2|12645.2|1007
1679400300000|2023-03-21 12:05:00|12655|12653|12648|12646|12658|12656|12641.2|12639.2|1501
1679400600000|2023-03-21 12:10:00|12647.4|12645.4|12636.4|12634.4|12647.9|12645.9|12635.5|12633.5|1293
1679400900000|2023-03-21 12:15:00|12636.5|12634.5|12633.4|12631.4|12644.8|12642.8|12631.5|12629.5|1326
1679401200000|2023-03-21 12:20:00|12634.7|12632.7|12633.9|12631.9|12642.5|12640.5|12633|12631|954
1679401500000|2023-03-21 12:25:00|12634|12632|12635.9|12633.9|12641.4|12639.4|12632.9|12630.9|796
1679401800000|2023-03-21 12:30:00|12636.2|12634.2|12637|12635|12637|12635|12630.8|12628.8|1008
1679402100000|2023-03-21 12:35:00|12637.2|12635.2|12641.4|12639.4|12643.8|12641.8|12631.9|12629.9|1062
1679402400000|2023-03-21 12:40:00|12639.7|12637.7|12628.9|12626.9|12640.2|12638.2|12627.3|12625.3|1665
1679402700000|2023-03-21 12:45:00|12629|12627|12629.4|12627.4|12633.2|12631.2|12623.5|12621.5|1060
1679403000000|2023-03-21 12:50:00|12629.9|12627.9|12639|12637|12640|12638|12629.2|12627.2|832
1679403300000|2023-03-21 12:55:00|12638.2|12636.2|12632.9|12630.9|12638.2|12636.2|12627.3|12625.3|835
1679403600000|2023-03-21 13:00:00|12632.4|12630.4|12637.5|12635.5|12638|12636|12629.9|12627.9|667
1679403900000|2023-03-21 13:05:00|12637.7|12635.7|12642.5|12640.5|12647.2|12645.2|12637|12635|1341
1679404200000|2023-03-21 13:10:00|12642.4|12640.4|12646.7|12644.7|12650|12648|12641.2|12639.2|1200
1679404500000|2023-03-21 13:15:00|12646.8|12644.8|12643.5|12641.5|12655.5|12653.5|12641.2|12639.2|1516
1679404800000|2023-03-21 13:20:00|12643.8|12641.8|12649|12647|12649.7|12647.7|12640.8|12638.8|1128
1679405100000|2023-03-21 13:25:00|12649.3|12647.3|12645.3|12643.3|12649.3|12647.3|12638.5|12636.5|1979
1679405400000|2023-03-21 13:30:00|12644.8|12643.8|12675.8|12674.8|12680|12679|12643.3|12642.3|14287
1679405700000|2023-03-21 13:35:00|12676.3|12675.3|12654.3|12653.3|12683|12682|12653.5|12652.5|9010
1679406000000|2023-03-21 13:40:00|12655|12654|12656.5|12655.5|12672.3|12671.3|12651.3|12650.3|7879
1679406300000|2023-03-21 13:45:00|12656.9|12655.9|12653|12652|12666.3|12665.3|12633.8|12632.8|8297
1679406600000|2023-03-21 13:50:00|12653.5|12652.5|12666|12665|12668.5|12667.5|12649.5|12648.5|6062
1679406900000|2023-03-21 13:55:00|12666.3|12665.3|12683.4|12682.4|12686.7|12685.7|12663.5|12662.5|6317
1679407200000|2023-03-21 14:00:00|12685.4|12684.4|12671.9|12670.9|12706|12705|12664.8|12663.8|15360
1679407500000|2023-03-21 14:05:00|12672.4|12671.4|12662|12661|12676|12675|12640.8|12639.8|9580
1679407800000|2023-03-21 14:10:00|12662.3|12661.3|12647.7|12646.7|12677.3|12676.3|12645.8|12644.8|7377
1679408100000|2023-03-21 14:15:00|12647.8|12646.8|12642.2|12641.2|12651.7|12650.7|12628.6|12627.6|10655
1679408400000|2023-03-21 14:20:00|12642.5|12641.5|12620.7|12619.7|12648.5|12647.5|12617.2|12616.2|7624
1679408700000|2023-03-21 14:25:00|12621.2|12620.2|12620.3|12619.3|12625|12624|12604.5|12603.5|7619
1679409000000|2023-03-21 14:30:00|12620.7|12619.7|12613.5|12612.5|12629.5|12628.5|12609|12608|5719
1679409300000|2023-03-21 14:35:00|12613.2|12612.2|12627.5|12626.5|12630.8|12629.8|12604|12603|6821
1679409600000|2023-03-21 14:40:00|12627.7|12626.7|12621.2|12620.2|12633.1|12632.1|12608.5|12607.5|5493
1679409900000|2023-03-21 14:45:00|12621|12620|12630.3|12629.3|12634|12633|12619.6|12618.6|4645
1679410200000|2023-03-21 14:50:00|12629.7|12628.7|12591.2|12590.2|12630.3|12629.3|12590.8|12589.8|8086
1679410500000|2023-03-21 14:55:00|12590.1|12589.1|12601.6|12600.6|12603.8|12602.8|12583.2|12582.2|6808
1679410800000|2023-03-21 15:00:00|12602.3|12601.3|12601.3|12600.3|12610.7|12609.7|12596.2|12595.2|5004
1679411100000|2023-03-21 15:05:00|12601.6|12600.6|12614.8|12613.8|12619.5|12618.5|12594.3|12593.3|4751
1679411400000|2023-03-21 15:10:00|12615|12614|12638.6|12637.6|12642|12641|12615|12614|5396
1679411700000|2023-03-21 15:15:00|12638.5|12637.5|12644.8|12643.8|12647.8|12646.8|12637|12636|5472
1679412000000|2023-03-21 15:20:00|12644.6|12643.6|12634|12633|12646.6|12645.6|12630.2|12629.2|4347
1679412300000|2023-03-21 15:25:00|12634.6|12633.6|12626.8|12625.8|12638.2|12637.2|12621.2|12620.2|5328
1679412600000|2023-03-21 15:30:00|12627.1|12626.1|12628.6|12627.6|12641.3|12640.3|12622.7|12621.7|4775
1679412900000|2023-03-21 15:35:00|12628.8|12627.8|12608.8|12607.8|12631.6|12630.6|12601.8|12600.8|7929
1679413200000|2023-03-21 15:40:00|12609.4|12608.4|12596.7|12595.7|12613.9|12612.9|12587.2|12586.2|7612
1679413500000|2023-03-21 15:45:00|12597.2|12596.2|12597.9|12596.9|12599.4|12598.4|12583.7|12582.7|6259
1679413800000|2023-03-21 15:50:00|12598|12597|12611.9|12610.9|12612.4|12611.4|12596.5|12595.5|5408
1679414100000|2023-03-21 15:55:00|12611.5|12610.5|12602.9|12601.9|12616|12615|12601.2|12600.2|3736
1679414400000|2023-03-21 16:00:00|12603.4|12602.4|12599.7|12598.7|12613.4|12612.4|12596.4|12595.4|5035
1679414700000|2023-03-21 16:05:00|12598.7|12597.7|12618.7|12617.7|12621|12620|12597.8|12596.8|4674
1679415000000|2023-03-21 16:10:00|12618.2|12617.2|12626.8|12625.8|12633.5|12632.5|12617.9|12616.9|5147
1679415300000|2023-03-21 16:15:00|12627.3|12626.3|12626.7|12625.7|12633.4|12632.4|12618.7|12617.7|3339
1679415600000|2023-03-21 16:20:00|12626.9|12625.9|12628.9|12627.9|12636.7|12635.7|12623.7|12622.7|2773
1679415900000|2023-03-21 16:25:00|12629.2|12628.2|12635.5|12634.5|12641.2|12640.2|12628.2|12627.2|3602
1679416200000|2023-03-21 16:30:00|12635.4|12634.4|12648.2|12647.2|12653.4|12652.4|12635.2|12634.2|4310
1679416500000|2023-03-21 16:35:00|12648|12647|12642.2|12641.2|12652|12651|12640.3|12639.3|4113
1679416800000|2023-03-21 16:40:00|12642.3|12641.3|12634.5|12633.5|12644|12643|12633|12632|2976
1679417100000|2023-03-21 16:45:00|12634.2|12633.2|12636.7|12635.7|12640.7|12639.7|12626.7|12625.7|3203
1679417400000|2023-03-21 16:50:00|12636.9|12635.9|12643.7|12642.7|12652.7|12651.7|12634.8|12633.8|3812
1679417700000|2023-03-21 16:55:00|12643.4|12642.4|12649.7|12648.7|12658.8|12657.8|12642.2|12641.2|4926
1679418000000|2023-03-21 17:00:00|12648.8|12647.8|12645.1|12644.1|12652.3|12651.3|12641.3|12640.3|3294
1679418300000|2023-03-21 17:05:00|12644.7|12643.7|12649.7|12648.7|12654.1|12653.1|12641.3|12640.3|3695
1679418600000|2023-03-21 17:10:00|12649.8|12648.8|12660.5|12659.5|12665.7|12664.7|12648.6|12647.6|4905
1679418900000|2023-03-21 17:15:00|12661.3|12660.3|12666.2|12665.2|12669.6|12668.6|12656|12655|4246
1679419200000|2023-03-21 17:20:00|12667.1|12666.1|12661.3|12660.3|12671|12670|12660.3|12659.3|3197
1679419500000|2023-03-21 17:25:00|12661.1|12660.1|12673.5|12672.5|12677.5|12676.5|12657.8|12656.8|3795
1679419800000|2023-03-21 17:30:00|12674.5|12673.5|12682.5|12681.5|12684.5|12683.5|12674.5|12673.5|4980
1679420100000|2023-03-21 17:35:00|12682.6|12681.6|12678.3|12677.3|12689.1|12688.1|12676.6|12675.6|4562
1679420400000|2023-03-21 17:40:00|12678.5|12677.5|12675.7|12674.7|12681.8|12680.8|12672.1|12671.1|3447
1679420700000|2023-03-21 17:45:00|12676|12675|12673.6|12672.6|12681.5|12680.5|12671.2|12670.2|2894
1679421000000|2023-03-21 17:50:00|12673.2|12672.2|12671.7|12670.7|12674.2|12673.2|12665.3|12664.3|2773
1679421300000|2023-03-21 17:55:00|12671.8|12670.8|12652.8|12651.8|12672.8|12671.8|12652.5|12651.5|4065
1679421600000|2023-03-21 18:00:00|12653.6|12652.6|12664.3|12663.3|12664.6|12663.6|12651.2|12650.2|4267
1679421900000|2023-03-21 18:05:00|12664.2|12663.2|12665.2|12664.2|12672.1|12671.1|12660.2|12659.2|3744
1679422200000|2023-03-21 18:10:00|12665.6|12664.6|12668|12667|12671.1|12670.1|12662.8|12661.8|2285
1679422500000|2023-03-21 18:15:00|12668.3|12667.3|12666.7|12665.7|12674|12673|12664.6|12663.6|3173
1679422800000|2023-03-21 18:20:00|12665.3|12664.3|12668.2|12667.2|12671.3|12670.3|12661.8|12660.8|2528
1679423100000|2023-03-21 18:25:00|12668.3|12667.3|12677.3|12676.3|12680.5|12679.5|12666.4|12665.4|3394
1679423400000|2023-03-21 18:30:00|12677.4|12676.4|12684.4|12683.4|12684.9|12683.9|12676.5|12675.5|3021
1679423700000|2023-03-21 18:35:00|12683.9|12682.9|12680.3|12679.3|12690.9|12689.9|12677.5|12676.5|4413
1679424000000|2023-03-21 18:40:00|12680.2|12679.2|12688.2|12687.2|12689.2|12688.2|12678.5|12677.5|2695
1679424300000|2023-03-21 18:45:00|12688.4|12687.4|12697.4|12696.4|12699.5|12698.5|12687.4|12686.4|3951
1679424600000|2023-03-21 18:50:00|12697.9|12696.9|12699.4|12698.4|12701|12700|12691.8|12690.8|3821
1679424900000|2023-03-21 18:55:00|12699.3|12698.3|12707.9|12706.9|12716.4|12715.4|12697.7|12696.7|5980
1679425200000|2023-03-21 19:00:00|12708.2|12707.2|12717|12716|12720|12719|12706.7|12705.7|5551
1679425500000|2023-03-21 19:05:00|12717.7|12716.7|12719.8|12718.8|12720.3|12719.3|12711.5|12710.5|4166
1679425800000|2023-03-21 19:10:00|12719.5|12718.5|12719.7|12718.7|12732|12731|12715.3|12714.3|6537
1679426100000|2023-03-21 19:15:00|12720.2|12719.2|12727.7|12726.7|12730.5|12729.5|12717.2|12716.2|5188
1679426400000|2023-03-21 19:20:00|12727.8|12726.8|12722.7|12721.7|12735|12734|12719|12718|6810
1679426700000|2023-03-21 19:25:00|12722.9|12721.9|12727.4|12726.4|12729.7|12728.7|12713.5|12712.5|4572
1679427000000|2023-03-21 19:30:00|12727.9|12726.9|12719.7|12718.7|12731.9|12730.9|12718.3|12717.3|5060
1679427300000|2023-03-21 19:35:00|12719.5|12718.5|12747.8|12746.8|12749|12748|12718.7|12717.7|7608
1679427600000|2023-03-21 19:40:00|12747.2|12746.2|12763.1|12762.1|12763.8|12762.8|12747.2|12746.2|9404
1679427900000|2023-03-21 19:45:00|12762.6|12761.6|12757.3|12756.3|12763.1|12762.1|12753.5|12752.5|6376
1679428200000|2023-03-21 19:50:00|12750|12749|12748|12747|12759.6|12758.6|12746.3|12745.3|8528
1679428500000|2023-03-21 19:55:00|12749.1|12748.1|12744.7|12743.7|12749.1|12748.1|12727.2|12726.2|18678
1679428800000|2023-03-21 20:00:00|12745.2|12743.2|12743.1|12741.1|12750.1|12748.1|12739.6|12737.6|6012
1679429100000|2023-03-21 20:05:00|12742.6|12740.6|12742.6|12740.6|12747.1|12745.1|12741.7|12739.7|1821
1679429400000|2023-03-21 20:10:00|12742.3|12740.3|12740.1|12738.1|12744.5|12742.5|12739.7|12737.7|1332
1679429700000|2023-03-21 20:15:00|12740.2|12738.2|12741.5|12739.5|12742.6|12740.6|12739.8|12737.8|625
1679430000000|2023-03-21 20:20:00|12741.3|12739.3|12751.6|12749.6|12753.6|12751.6|12740.3|12738.3|1135
1679430300000|2023-03-21 20:25:00|12749.6|12747.6|12747.6|12745.6|12751.3|12749.3|12746|12744|592
1679430600000|2023-03-21 20:30:00|12747.7|12745.7|12748.8|12746.8|12751.1|12749.1|12746.2|12744.2|511
1679430900000|2023-03-21 20:35:00|12748.7|12746.7|12747.8|12745.8|12751.1|12749.1|12747.2|12745.2|295
1679431200000|2023-03-21 20:40:00|12747.6|12745.6|12748.2|12746.2|12750.3|12748.3|12746.8|12744.8|288
1679431500000|2023-03-21 20:45:00|12748.1|12746.1|12747.3|12745.3|12748.6|12746.6|12743.8|12741.8|560
1679431800000|2023-03-21 20:50:00|12747.5|12745.5|12744.1|12742.1|12748.1|12746.1|12743.7|12741.7|363
1679432100000|2023-03-21 20:55:00|12744.6|12742.6|12743.7|12738.7|12744.8|12742.8|12740.5|12738.5|514
1679432400000|2023-03-21 21:00:00|12744.1|12739.1|12745.8|12740.8|12745.9|12740.9|12744|12739|0
1679432700000|2023-03-21 21:05:00|12745.6|12740.6|12744.4|12739.4|12745.6|12740.6|12744|12739|0
1679433000000|2023-03-21 21:10:00|12744.3|12739.3|12742.8|12737.8|12744.5|12739.5|12742.8|12737.8|0
1679433300000|2023-03-21 21:15:00|12742.9|12737.9|12741.8|12736.8|12742.9|12737.9|12741.7|12736.7|0
1679433600000|2023-03-21 21:20:00|12741.7|12736.7|12740.1|12735.1|12741.7|12736.7|12737.5|12732.5|0
1679433900000|2023-03-21 21:25:00|12740|12735|12741.2|12736.2|12741.5|12736.5|12739.7|12734.7|0
1679434200000|2023-03-21 21:30:00|12741.1|12736.1|12740.4|12735.4|12742|12737|12740.3|12735.3|0
1679434500000|2023-03-21 21:35:00|12740.8|12735.8|12740.1|12735.1|12741.3|12736.3|12739.7|12734.7|0
1679434800000|2023-03-21 21:40:00|12739.7|12734.7|12738.9|12733.9|12739.7|12734.7|12738.9|12733.9|0
1679435100000|2023-03-21 21:45:00|12738.8|12733.8|12738|12733|12738.9|12733.9|12737.3|12732.3|0
1679435400000|2023-03-21 21:50:00|12737.9|12732.9|12737.9|12732.9|12738.3|12733.3|12737.9|12732.9|0
1679435700000|2023-03-21 21:55:00|12737.8|12732.8|12738.7|12733.7|12739.4|12734.4|12737.8|12732.8|0
1679436000000|2023-03-21 22:00:00|12739.6|12737.6|12735|12733|12739.8|12737.8|12731|12729|774
1679436300000|2023-03-21 22:05:00|12734.7|12732.7|12732.7|12730.7|12737.8|12735.8|12732.6|12730.6|141
1679436600000|2023-03-21 22:10:00|12733|12731|12732|12730|12735.1|12733.1|12731.3|12729.3|186
1679436900000|2023-03-21 22:15:00|12731.7|12729.7|12732|12730|12736.2|12734.2|12731.5|12729.5|229
1679437200000|2023-03-21 22:20:00|12732.1|12730.1|12733.8|12731.8|12735.2|12733.2|12731.2|12729.2|88
1679437500000|2023-03-21 22:25:00|12733.7|12731.7|12734.1|12732.1|12735|12733|12732.7|12730.7|69
1679437800000|2023-03-21 22:30:00|12734.2|12732.2|12736.2|12734.2|12737|12735|12734|12732|106
1679438100000|2023-03-21 22:35:00|12736.1|12734.1|12736.2|12734.2|12736.7|12734.7|12733.1|12731.1|58
1679438400000|2023-03-21 22:40:00|12736.6|12734.6|12735.2|12733.2|12736.6|12734.6|12734|12732|49
1679438700000|2023-03-21 22:45:00|12735.1|12733.1|12734.3|12732.3|12736|12734|12734|12732|60
1679439000000|2023-03-21 22:50:00|12734.2|12732.2|12736.6|12734.6|12736.7|12734.7|12734|12732|76
1679439300000|2023-03-21 22:55:00|12736.3|12734.3|12734.8|12732.8|12738.2|12736.2|12734.3|12732.3|90
1679439600000|2023-03-21 23:00:00|12734.7|12732.7|12737|12735|12737.6|12735.6|12733.7|12731.7|111
1679439900000|2023-03-21 23:05:00|12736.8|12734.8|12736.2|12734.2|12738.5|12736.5|12735.3|12733.3|109
1679440200000|2023-03-21 23:10:00|12736.1|12734.1|12735.1|12733.1|12737.3|12735.3|12734.2|12732.2|90
1679440500000|2023-03-21 23:15:00|12735|12733|12735|12733|12736|12734|12734.5|12732.5|50
1679440800000|2023-03-21 23:20:00|12734.7|12732.7|12737.6|12735.6|12738.1|12736.1|12734.5|12732.5|157
1679441100000|2023-03-21 23:25:00|12737.3|12735.3|12740.5|12738.5|12743.6|12741.6|12737.3|12735.3|272
1679441400000|2023-03-21 23:30:00|12740.7|12738.7|12738|12736|12741.3|12739.3|12737.3|12735.3|131
1679441700000|2023-03-21 23:35:00|12737.8|12735.8|12737.2|12735.2|12738.5|12736.5|12735.6|12733.6|121
1679442000000|2023-03-21 23:40:00|12737.1|12735.1|12737|12735|12737.8|12735.8|12736.1|12734.1|111
1679442300000|2023-03-21 23:45:00|12737.1|12735.1|12736.2|12734.2|12737.2|12735.2|12731.2|12729.2|355
1679442600000|2023-03-21 23:50:00|12736.3|12734.3|12739.1|12737.1|12740.5|12738.5|12735.1|12733.1|192
1679442900000|2023-03-21 23:55:00|12739.2|12737.2|12736.5|12734.5|12739.5|12737.5|12734.3|12732.3|223
1679443200000|2023-03-22 00:00:00|12735.8|12733.8|12726.2|12724.2|12739.1|12737.1|12725.2|12723.2|706
1679443500000|2023-03-22 00:05:00|12726.8|12724.8|12731.3|12729.3|12734.1|12732.1|12726.8|12724.8|351
1679443800000|2023-03-22 00:10:00|12731.2|12729.2|12734.2|12732.2|12734.7|12732.7|12730.7|12728.7|141
1679444100000|2023-03-22 00:15:00|12734.3|12732.3|12732.3|12730.3|12735|12733|12730.6|12728.6|154
1679444400000|2023-03-22 00:20:00|12732.2|12730.2|12731.5|12729.5|12734.1|12732.1|12728.3|12726.3|289
1679444700000|2023-03-22 00:25:00|12731.3|12729.3|12732.1|12730.1|12733.5|12731.5|12730.5|12728.5|132
1679445000000|2023-03-22 00:30:00|12732.2|12730.2|12731.7|12729.7|12732.7|12730.7|12730|12728|111
1679445300000|2023-03-22 00:35:00|12731.6|12729.6|12726.6|12724.6|12731.7|12729.7|12726.2|12724.2|300
1679445600000|2023-03-22 00:40:00|12726.7|12724.7|12734.5|12732.5|12736|12734|12726.3|12724.3|352
1679445900000|2023-03-22 00:45:00|12734.1|12732.1|12737.5|12735.5|12738.5|12736.5|12733.8|12731.8|237
1679446200000|2023-03-22 00:50:00|12737.6|12735.6|12734.6|12732.6|12738|12736|12733.7|12731.7|181
1679446500000|2023-03-22 00:55:00|12734.5|12732.5|12735|12733|12736.6|12734.6|12734.5|12732.5|136
1679446800000|2023-03-22 01:00:00|12735.1|12733.1|12735.2|12733.2|12738.2|12736.2|12731.5|12729.5|342
1679447100000|2023-03-22 01:05:00|12735.3|12733.3|12734.7|12732.7|12736.3|12734.3|12732.3|12730.3|160
1679447400000|2023-03-22 01:10:00|12734.6|12732.6|12735.7|12733.7|12737.3|12735.3|12733.2|12731.2|189
1679447700000|2023-03-22 01:15:00|12735.6|12733.6|12736.3|12734.3|12739.8|12737.8|12735.5|12733.5|269
1679448000000|2023-03-22 01:20:00|12736.5|12734.5|12740.8|12738.8|12741.1|12739.1|12735.7|12733.7|247
1679448300000|2023-03-22 01:25:00|12741.8|12739.8|12744.5|12742.5|12748.2|12746.2|12741.5|12739.5|542
1679448600000|2023-03-22 01:30:00|12744.2|12742.2|12741.8|12739.8|12747.2|12745.2|12741.1|12739.1|183
1679448900000|2023-03-22 01:35:00|12742|12740|12747.3|12745.3|12748.6|12746.6|12740.7|12738.7|215
1679449200000|2023-03-22 01:40:00|12747.1|12745.1|12751.6|12749.6|12753.8|12751.8|12746.1|12744.1|441
1679449500000|2023-03-22 01:45:00|12751.7|12749.7|12748.5|12746.5|12752.1|12750.1|12747.1|12745.1|294
1679449800000|2023-03-22 01:50:00|12748|12746|12748.2|12746.2|12751.2|12749.2|12747.7|12745.7|135
1679450100000|2023-03-22 01:55:00|12748.1|12746.1|12752.2|12750.2|12752.3|12750.3|12748.1|12746.1|153
1679450400000|2023-03-22 02:00:00|12752.3|12750.3|12751.2|12749.2|12752.6|12750.6|12748.7|12746.7|189
1679450700000|2023-03-22 02:05:00|12751.3|12749.3|12748.2|12746.2|12752.6|12750.6|12747.7|12745.7|227
1679451000000|2023-03-22 02:10:00|12748.3|12746.3|12748.8|12746.8|12752.5|12750.5|12747.6|12745.6|250
1679451300000|2023-03-22 02:15:00|12749.1|12747.1|12747.7|12745.7|12749.8|12747.8|12746.6|12744.6|113
1679451600000|2023-03-22 02:20:00|12748|12746|12747.2|12745.2|12748.7|12746.7|12746.2|12744.2|125
1679451900000|2023-03-22 02:25:00|12747.1|12745.1|12747.2|12745.2|12749.6|12747.6|12747.1|12745.1|115
1679452200000|2023-03-22 02:30:00|12747.1|12745.1|12741|12739|12747.1|12745.1|12738.2|12736.2|552
1679452500000|2023-03-22 02:35:00|12740.5|12738.5|12744.5|12742.5|12746.1|12744.1|12739.8|12737.8|188
1679452800000|2023-03-22 02:40:00|12744.3|12742.3|12743.1|12741.1|12744.5|12742.5|12741.8|12739.8|109
1679453100000|2023-03-22 02:45:00|12744|12742|12744.1|12742.1|12745.1|12743.1|12742.7|12740.7|117
1679453400000|2023-03-22 02:50:00|12744|12742|12741.2|12739.2|12744.5|12742.5|12739.5|12737.5|109
1679453700000|2023-03-22 02:55:00|12741.1|12739.1|12742.7|12740.7|12744.1|12742.1|12738.8|12736.8|170
1679454000000|2023-03-22 03:00:00|12742.8|12740.8|12739|12737|12743.3|12741.3|12737.7|12735.7|105
1679454300000|2023-03-22 03:05:00|12739.1|12737.1|12739.5|12737.5|12741.3|12739.3|12738.5|12736.5|296
1679454600000|2023-03-22 03:10:00|12740|12738|12741|12739|12741.1|12739.1|12739.1|12737.1|54
1679454900000|2023-03-22 03:15:00|12741.1|12739.1|12740.7|12738.7|12741.7|12739.7|12739.7|12737.7|78
1679455200000|2023-03-22 03:20:00|12740.8|12738.8|12741.3|12739.3|12743.8|12741.8|12739.7|12737.7|185
1679455500000|2023-03-22 03:25:00|12741.2|12739.2|12740.5|12738.5|12741.8|12739.8|12739.7|12737.7|49
1679455800000|2023-03-22 03:30:00|12740.6|12738.6|12744|12742|12744.8|12742.8|12740.5|12738.5|118
1679456100000|2023-03-22 03:35:00|12743.8|12741.8|12742.7|12740.7|12745.1|12743.1|12741.5|12739.5|96
1679456400000|2023-03-22 03:40:00|12742.6|12740.6|12742.5|12740.5|12744.1|12742.1|12741.7|12739.7|100
1679456700000|2023-03-22 03:45:00|12742.7|12740.7|12742.2|12740.2|12744.1|12742.1|12742.1|12740.1|90
1679457000000|2023-03-22 03:50:00|12742.1|12740.1|12741.8|12739.8|12742.5|12740.5|12740.1|12738.1|107
1679457300000|2023-03-22 03:55:00|12742|12740|12743.3|12741.3|12744.1|12742.1|12741.1|12739.1|96
1679457600000|2023-03-22 04:00:00|12743|12741|12742.5|12740.5|12745.2|12743.2|12741.3|12739.3|201
1679457900000|2023-03-22 04:05:00|12742.6|12740.6|12745.3|12743.3|12745.6|12743.6|12741.7|12739.7|136
1679458200000|2023-03-22 04:10:00|12745.2|12743.2|12748.8|12746.8|12750.2|12748.2|12745.2|12743.2|263
1679458500000|2023-03-22 04:15:00|12748.7|12746.7|12747.7|12745.7|12749.2|12747.2|12746.8|12744.8|92
1679458800000|2023-03-22 04:20:00|12747.8|12745.8|12745.1|12743.1|12749|12747|12744|12742|136
1679459100000|2023-03-22 04:25:00|12745|12743|12745.1|12743.1|12746.1|12744.1|12743.6|12741.6|87
1679459400000|2023-03-22 04:30:00|12745|12743|12747.5|12745.5|12748.7|12746.7|12744.1|12742.1|112
1679459700000|2023-03-22 04:35:00|12747.2|12745.2|12747.8|12745.8|12748.3|12746.3|12746.6|12744.6|85
1679460000000|2023-03-22 04:40:00|12747.3|12745.3|12751.1|12749.1|12753.7|12751.7|12747.2|12745.2|259
1679460300000|2023-03-22 04:45:00|12751.3|12749.3|12749.5|12747.5|12752.3|12750.3|12748.6|12746.6|152
1679460600000|2023-03-22 04:50:00|12749.3|12747.3|12746.3|12744.3|12750.5|12748.5|12745.5|12743.5|244
1679460900000|2023-03-22 04:55:00|12746.2|12744.2|12749.3|12747.3|12749.3|12747.3|12745.3|12743.3|192
1679461200000|2023-03-22 05:00:00|12749.2|12747.2|12745.8|12743.8|12750.7|12748.7|12745.6|12743.6|194
1679461500000|2023-03-22 05:05:00|12746|12744|12744.8|12742.8|12746.7|12744.7|12742.8|12740.8|197
1679461800000|2023-03-22 05:10:00|12744.7|12742.7|12741.6|12739.6|12744.8|12742.8|12741.6|12739.6|179
1679462100000|2023-03-22 05:15:00|12741.8|12739.8|12742.5|12740.5|12745.1|12743.1|12741.5|12739.5|145
1679462400000|2023-03-22 05:20:00|12742.7|12740.7|12740.8|12738.8|12745|12743|12737.5|12735.5|352
1679462700000|2023-03-22 05:25:00|12740.7|12738.7|12739.5|12737.5|12741|12739|12737.6|12735.6|182
1679463000000|2023-03-22 05:30:00|12739.6|12737.6|12742.3|12740.3|12742.8|12740.8|12738.7|12736.7|143
1679463300000|2023-03-22 05:35:00|12742.5|12740.5|12741|12739|12742.8|12740.8|12740.6|12738.6|105
1679463600000|2023-03-22 05:40:00|12740.8|12738.8|12741.2|12739.2|12741.6|12739.6|12739.5|12737.5|125
1679463900000|2023-03-22 05:45:00|12741.3|12739.3|12740.6|12738.6|12742.3|12740.3|12739.7|12737.7|129
1679464200000|2023-03-22 05:50:00|12740.2|12738.2|12736.3|12734.3|12740.5|12738.5|12735.3|12733.3|270
1679464500000|2023-03-22 05:55:00|12736.2|12734.2|12735.8|12733.8|12738.2|12736.2|12735|12733|103
1679464800000|2023-03-22 06:00:00|12736|12734|12733.5|12731.5|12736.8|12734.8|12732.1|12730.1|424
1679465100000|2023-03-22 06:05:00|12733.7|12731.7|12734.5|12732.5|12734.6|12732.6|12731.1|12729.1|348
1679465400000|2023-03-22 06:10:00|12734.3|12732.3|12737.2|12735.2|12737.5|12735.5|12733.7|12731.7|248
1679465700000|2023-03-22 06:15:00|12737.1|12735.1|12736.5|12734.5|12739|12737|12735.5|12733.5|123
1679466000000|2023-03-22 06:20:00|12736.6|12734.6|12738.7|12736.7|12740.8|12738.8|12736.6|12734.6|156
1679466300000|2023-03-22 06:25:00|12738.6|12736.6|12742|12740|12742.6|12740.6|12738.6|12736.6|191
1679466600000|2023-03-22 06:30:00|12742.6|12740.6|12743|12741|12744|12742|12741|12739|199
1679466900000|2023-03-22 06:35:00|12742.8|12740.8|12741.7|12739.7|12743.1|12741.1|12740.1|12738.1|87
1679467200000|2023-03-22 06:40:00|12741.6|12739.6|12737.8|12735.8|12742|12740|12737.6|12735.6|113
1679467500000|2023-03-22 06:45:00|12737.1|12735.1|12737.7|12735.7|12739|12737|12735.7|12733.7|191
1679467800000|2023-03-22 06:50:00|12737.6|12735.6|12740.8|12738.8|12742.6|12740.6|12736.7|12734.7|182
1679468100000|2023-03-22 06:55:00|12740.7|12738.7|12742.5|12740.5|12743.5|12741.5|12739.5|12737.5|194
1679468400000|2023-03-22 07:00:00|12742.6|12740.6|12733.6|12731.6|12743|12741|12733|12731|788
1679468700000|2023-03-22 07:05:00|12733.3|12731.3|12727.1|12725.1|12734.2|12732.2|12723.3|12721.3|962
1679469000000|2023-03-22 07:10:00|12726.5|12724.5|12722.7|12720.7|12727.8|12725.8|12721.7|12719.7|530
1679469300000|2023-03-22 07:15:00|12722.8|12720.8|12727.7|12725.7|12729.5|12727.5|12722.5|12720.5|336
1679469600000|2023-03-22 07:20:00|12727.6|12725.6|12724.7|12722.7|12729|12727|12724.6|12722.6|232
1679469900000|2023-03-22 07:25:00|12725|12723|12719.2|12717.2|12726.7|12724.7|12719.2|12717.2|485
1679470200000|2023-03-22 07:30:00|12719.3|12717.3|12722.3|12720.3|12724|12722|12717.6|12715.6|476
1679470500000|2023-03-22 07:35:00|12722.5|12720.5|12719.5|12717.5|12723|12721|12718.3|12716.3|608
1679470800000|2023-03-22 07:40:00|12719.2|12717.2|12703.5|12701.5|12720.7|12718.7|12702.7|12700.7|1037
1679471100000|2023-03-22 07:45:00|12703.3|12701.3|12703.7|12701.7|12706|12704|12699.2|12697.2|963
1679471400000|2023-03-22 07:50:00|12703.8|12701.8|12702.5|12700.5|12708.6|12706.6|12701.2|12699.2|616
1679471700000|2023-03-22 07:55:00|12702.7|12700.7|12701.1|12699.1|12705.1|12703.1|12700.1|12698.1|637
1679472000000|2023-03-22 08:00:00|12701|12699|12698|12696|12703|12701|12694.8|12692.8|1404
1679472300000|2023-03-22 08:05:00|12698.1|12696.1|12693.5|12691.5|12701.7|12699.7|12692.3|12690.3|1143
1679472600000|2023-03-22 08:10:00|12693.6|12691.6|12688.2|12686.2|12698.7|12696.7|12687.7|12685.7|1015
1679472900000|2023-03-22 08:15:00|12688.1|12686.1|12679.7|12677.7|12690.1|12688.1|12679.1|12677.1|1403
1679473200000|2023-03-22 08:20:00|12679.8|12677.8|12685.2|12683.2|12686.1|12684.1|12677.5|12675.5|1208
1679473500000|2023-03-22 08:25:00|12685.1|12683.1|12686.7|12684.7|12690.2|12688.2|12680.2|12678.2|946
1679473800000|2023-03-22 08:30:00|12686.8|12684.8|12684.5|12682.5|12688.8|12686.8|12682|12680|697
1679474100000|2023-03-22 08:35:00|12684.6|12682.6|12686.3|12684.3|12689.8|12687.8|12681.5|12679.5|628
1679474400000|2023-03-22 08:40:00|12686.2|12684.2|12689.3|12687.3|12690|12688|12686|12684|509
1679474700000|2023-03-22 08:45:00|12689.2|12687.2|12694|12692|12694.5|12692.5|12685.6|12683.6|765
1679475000000|2023-03-22 08:50:00|12694.1|12692.1|12692|12690|12694.2|12692.2|12688.2|12686.2|566
1679475300000|2023-03-22 08:55:00|12692.1|12690.1|12685|12683|12692.1|12690.1|12684.3|12682.3|539
1679475600000|2023-03-22 09:00:00|12685.1|12683.1|12690.6|12688.6|12690.8|12688.8|12678.8|12676.8|889
1679475900000|2023-03-22 09:05:00|12690.5|12688.5|12691.6|12689.6|12695.7|12693.7|12689.7|12687.7|540
1679476200000|2023-03-22 09:10:00|12691.7|12689.7|12693.7|12691.7|12696.6|12694.6|12691.7|12689.7|467
1679476500000|2023-03-22 09:15:00|12694|12692|12699.3|12697.3|12700.6|12698.6|12692.2|12690.2|561
1679476800000|2023-03-22 09:20:00|12700|12698|12704.1|12702.1|12706.8|12704.8|12698.7|12696.7|744
1679477100000|2023-03-22 09:25:00|12704.2|12702.2|12706.5|12704.5|12710.1|12708.1|12703.5|12701.5|566
1679477400000|2023-03-22 09:30:00|12706.7|12704.7|12707.7|12705.7|12708.3|12706.3|12704.7|12702.7|435
1679477700000|2023-03-22 09:35:00|12707.6|12705.6|12711.2|12709.2|12712.8|12710.8|12706.2|12704.2|501
1679478000000|2023-03-22 09:40:00|12711.3|12709.3|12710.5|12708.5|12715.5|12713.5|12708.5|12706.5|771
1679478300000|2023-03-22 09:45:00|12710.2|12708.2|12705.8|12703.8|12711.6|12709.6|12705.1|12703.1|367
1679478600000|2023-03-22 09:50:00|12705.5|12703.5|12703.1|12701.1|12708.6|12706.6|12702.1|12700.1|409
1679478900000|2023-03-22 09:55:00|12703.8|12701.8|12707.2|12705.2|12708.7|12706.7|12702.7|12700.7|465
1679479200000|2023-03-22 10:00:00|12707.1|12705.1|12705.7|12703.7|12708.1|12706.1|12703.5|12701.5|380
1679479500000|2023-03-22 10:05:00|12705.6|12703.6|12703.2|12701.2|12707.6|12705.6|12700.6|12698.6|423
1679479800000|2023-03-22 10:10:00|12703.3|12701.3|12711.7|12709.7|12711.8|12709.8|12702.1|12700.1|525
1679480100000|2023-03-22 10:15:00|12711.8|12709.8|12716|12714|12716.1|12714.1|12706.2|12704.2|1354
1679480400000|2023-03-22 10:20:00|12715.8|12713.8|12712.3|12710.3|12716.5|12714.5|12712|12710|308
1679480700000|2023-03-22 10:25:00|12712.5|12710.5|12711.1|12709.1|12715.5|12713.5|12710.1|12708.1|329
1679481000000|2023-03-22 10:30:00|12711.2|12709.2|12709.5|12707.5|12711.2|12709.2|12705.7|12703.7|376
1679481300000|2023-03-22 10:35:00|12709.3|12707.3|12711.2|12709.2|12711.7|12709.7|12706.8|12704.8|295
1679481600000|2023-03-22 10:40:00|12711.1|12709.1|12712.2|12710.2|12712.5|12710.5|12707.3|12705.3|380
1679481900000|2023-03-22 10:45:00|12712.1|12710.1|12719.1|12717.1|12719.6|12717.6|12710.1|12708.1|635
1679482200000|2023-03-22 10:50:00|12719|12717|12721.5|12719.5|12726.6|12724.6|12718.7|12716.7|1099
1679482500000|2023-03-22 10:55:00|12721.6|12719.6|12721.2|12719.2|12722.2|12720.2|12718.6|12716.6|483
1679482800000|2023-03-22 11:00:00|12720.7|12718.7|12727.3|12725.3|12730.2|12728.2|12719.2|12717.2|738
1679483100000|2023-03-22 11:05:00|12727.2|12725.2|12725.2|12723.2|12728.3|12726.3|12724.2|12722.2|459
1679483400000|2023-03-22 11:10:00|12725.1|12723.1|12728.6|12726.6|12729.3|12727.3|12724.1|12722.1|505
1679483700000|2023-03-22 11:15:00|12729.3|12727.3|12732.7|12730.7|12734.3|12732.3|12725.5|12723.5|740
1679484000000|2023-03-22 11:20:00|12732.6|12730.6|12733.1|12731.1|12734.7|12732.7|12728.3|12726.3|719
1679484300000|2023-03-22 11:25:00|12733.2|12731.2|12730.8|12728.8|12734.7|12732.7|12729.7|12727.7|475
1679484600000|2023-03-22 11:30:00|12730.7|12728.7|12728.5|12726.5|12733.1|12731.1|12727.1|12725.1|707
1679484900000|2023-03-22 11:35:00|12728.6|12726.6|12726.1|12724.1|12728.8|12726.8|12725.3|12723.3|583
1679485200000|2023-03-22 11:40:00|12725.7|12723.7|12719.6|12717.6|12726.5|12724.5|12719.6|12717.6|667
1679485500000|2023-03-22 11:45:00|12719.5|12717.5|12715.2|12713.2|12721.5|12719.5|12714.6|12712.6|829
1679485800000|2023-03-22 11:50:00|12715.3|12713.3|12715.8|12713.8|12717.2|12715.2|12711|12709|588
1679486100000|2023-03-22 11:55:00|12715.6|12713.6|12717.6|12715.6|12722.1|12720.1|12715.6|12713.6|466
1679486400000|2023-03-22 12:00:00|12717.7|12715.7|12719.1|12717.1|12724.2|12722.2|12717.6|12715.6|826
1679486700000|2023-03-22 12:05:00|12719|12717|12717.2|12715.2|12721.5|12719.5|12715|12713|645
1679487000000|2023-03-22 12:10:00|12717.1|12715.1|12709.3|12707.3|12718.5|12716.5|12708.6|12706.6|837
1679487300000|2023-03-22 12:15:00|12709.5|12707.5|12707.2|12705.2|12712.1|12710.1|12704.2|12702.2|882
1679487600000|2023-03-22 12:20:00|12707.3|12705.3|12706.5|12704.5|12712.1|12710.1|12703.3|12701.3|790
1679487900000|2023-03-22 12:25:00|12706.3|12704.3|12707.8|12705.8|12711.7|12709.7|12705.3|12703.3|628
1679488200000|2023-03-22 12:30:00|12707.7|12705.7|12710|12708|12713.2|12711.2|12705.7|12703.7|641
1679488500000|2023-03-22 12:35:00|12709.8|12707.8|12719.6|12717.6|12721.8|12719.8|12708.3|12706.3|817
1679488800000|2023-03-22 12:40:00|12720|12718|12718.7|12716.7|12721.7|12719.7|12717.8|12715.8|636
1679489100000|2023-03-22 12:45:00|12718.8|12716.8|12719.7|12717.7|12720.8|12718.8|12715.3|12713.3|762
1679489400000|2023-03-22 12:50:00|12719.5|12717.5|12724.1|12722.1|12725.2|12723.2|12717.8|12715.8|740
1679489700000|2023-03-22 12:55:00|12724|12722|12721.6|12719.6|12724.7|12722.7|12717.3|12715.3|671
1679490000000|2023-03-22 13:00:00|12721.2|12719.2|12728|12726|12728.6|12726.6|12718.7|12716.7|863
1679490300000|2023-03-22 13:05:00|12727.8|12725.8|12726.7|12724.7|12729.3|12727.3|12722.7|12720.7|1006
1679490600000|2023-03-22 13:10:00|12726.6|12724.6|12732.8|12730.8|12733.8|12731.8|12726.2|12724.2|885
1679490900000|2023-03-22 13:15:00|12732.7|12730.7|12740.3|12738.3|12740.6|12738.6|12732.7|12730.7|1390
1679491200000|2023-03-22 13:20:00|12740.6|12738.6|12738.3|12736.3|12740.7|12738.7|12735.3|12733.3|1106
1679491500000|2023-03-22 13:25:00|12737.5|12735.5|12740.1|12738.1|12744.1|12742.1|12735.1|12733.1|1723
1679491800000|2023-03-22 13:30:00|12739.6|12738.6|12729.8|12728.8|12745.3|12744.3|12718.6|12717.6|10143
1679492100000|2023-03-22 13:35:00|12729.6|12728.6|12746.2|12745.2|12746.3|12745.3|12722.8|12721.8|7171
1679492400000|2023-03-22 13:40:00|12746.5|12745.5|12735.3|12734.3|12747.2|12746.2|12726.5|12725.5|7548
1679492700000|2023-03-22 13:45:00|12735.2|12734.2|12742.8|12741.8|12752.2|12751.2|12729.3|12728.3|7279
1679493000000|2023-03-22 13:50:00|12743.6|12742.6|12752.9|12751.9|12763.6|12762.6|12742.4|12741.4|7049
1679493300000|2023-03-22 13:55:00|12753.6|12752.6|12751.5|12750.5|12756.3|12755.3|12743.1|12742.1|4577
1679493600000|2023-03-22 14:00:00|12751.1|12750.1|12750.4|12749.4|12762.8|12761.8|12744.4|12743.4|5674
1679493900000|2023-03-22 14:05:00|12749.9|12748.9|12747.4|12746.4|12756.1|12755.1|12739.4|12738.4|6087
1679494200000|2023-03-22 14:10:00|12746.4|12745.4|12737.5|12736.5|12750.9|12749.9|12732.3|12731.3|4779
1679494500000|2023-03-22 14:15:00|12737.1|12736.1|12749.1|12748.1|12754|12753|12733.4|12732.4|5359
1679494800000|2023-03-22 14:20:00|12750.4|12749.4|12770.5|12769.5|12774.8|12773.8|12750.2|12749.2|7383
1679495100000|2023-03-22 14:25:00|12770.4|12769.4|12801.7|12800.7|12806.2|12805.2|12768.9|12767.9|10898
1679495400000|2023-03-22 14:30:00|12803.2|12802.2|12797.2|12796.2|12806.8|12805.8|12791.3|12790.3|7324
1679495700000|2023-03-22 14:35:00|12797.4|12796.4|12789.8|12788.8|12798.4|12797.4|12783.8|12782.8|4558
1679496000000|2023-03-22 14:40:00|12789.4|12788.4|12790.9|12789.9|12793|12792|12786.3|12785.3|3648
1679496300000|2023-03-22 14:45:00|12790.3|12789.3|12781.8|12780.8|12792.5|12791.5|12779.8|12778.8|5062
1679496600000|2023-03-22 14:50:00|12781.7|12780.7|12784.3|12783.3|12786.3|12785.3|12771.8|12770.8|4630
1679496900000|2023-03-22 14:55:00|12784.2|12783.2|12783.4|12782.4|12786.4|12785.4|12779.7|12778.7|2785
1679497200000|2023-03-22 15:00:00|12783.2|12782.2|12777.9|12776.9|12786.2|12785.2|12774|12773|3437
1679497500000|2023-03-22 15:05:00|12777.8|12776.8|12775.8|12774.8|12786.7|12785.7|12773.8|12772.8|2919
1679497800000|2023-03-22 15:10:00|12775.9|12774.9|12772.3|12771.3|12785.2|12784.2|12757.2|12756.2|5311
1679498100000|2023-03-22 15:15:00|12771.8|12770.8|12775.9|12774.9|12779.9|12778.9|12771.4|12770.4|2966
1679498400000|2023-03-22 15:20:00|12775.8|12774.8|12791.2|12790.2|12792.2|12791.2|12773.5|12772.5|3669
1679498700000|2023-03-22 15:25:00|12791.8|12790.8|12788.7|12787.7|12794.9|12793.9|12785.5|12784.5|3180
1679499000000|2023-03-22 15:30:00|12788.8|12787.8|12799.3|12798.3|12804.5|12803.5|12788.7|12787.7|4720
1679499300000|2023-03-22 15:35:00|12799.2|12798.2|12808.8|12807.8|12812.3|12811.3|12797|12796|4270
1679499600000|2023-03-22 15:40:00|12808.4|12807.4|12801.9|12800.9|12814.5|12813.5|12799.9|12798.9|3938
1679499900000|2023-03-22 15:45:00|12802.2|12801.2|12805|12804|12811.8|12810.8|12799|12798|3278
1679500200000|2023-03-22 15:50:00|12804.8|12803.8|12808.2|12807.2|12813|12812|12801.7|12800.7|3305
1679500500000|2023-03-22 15:55:00|12808|12807|12802|12801|12808.5|12807.5|12799.5|12798.5|3159
1679500800000|2023-03-22 16:00:00|12802.2|12801.2|12791.4|12790.4|12802.7|12801.7|12790.4|12789.4|3467
1679501100000|2023-03-22 16:05:00|12790.7|12789.7|12780.9|12779.9|12793.4|12792.4|12777.4|12776.4|2994
1679501400000|2023-03-22 16:10:00|12780.8|12779.8|12765.8|12764.8|12782.5|12781.5|12762.8|12761.8|4579
1679501700000|2023-03-22 16:15:00|12765.3|12764.3|12762|12761|12769.9|12768.9|12757.8|12756.8|3946
1679502000000|2023-03-22 16:20:00|12762.2|12761.2|12758.4|12757.4|12765.5|12764.5|12745|12744|5790
1679502300000|2023-03-22 16:25:00|12757.7|12756.7|12753.2|12752.2|12763|12762|12752.4|12751.4|3658
1679502600000|2023-03-22 16:30:00|12753|12752|12753.2|12752.2|12759.8|12758.8|12749.5|12748.5|2797
1679502900000|2023-03-22 16:35:00|12752.9|12751.9|12754.9|12753.9|12756.8|12755.8|12747|12746|2949
1679503200000|2023-03-22 16:40:00|12755.8|12754.8|12759.3|12758.3|12762.3|12761.3|12751.9|12750.9|3162
1679503500000|2023-03-22 16:45:00|12759.2|12758.2|12752|12751|12760.3|12759.3|12746.9|12745.9|3240
1679503800000|2023-03-22 16:50:00|12751|12750|12762|12761|12766.3|12765.3|12750.9|12749.9|3164
1679504100000|2023-03-22 16:55:00|12761.9|12760.9|12761.2|12760.2|12764.7|12763.7|12753.3|12752.3|3057
1679504400000|2023-03-22 17:00:00|12759.7|12758.7|12748.7|12747.7|12760.4|12759.4|12743.9|12742.9|4091
1679504700000|2023-03-22 17:05:00|12749|12748|12747|12746|12754.7|12753.7|12739.8|12738.8|4096
1679505000000|2023-03-22 17:10:00|12747.2|12746.2|12756.4|12755.4|12756.8|12755.8|12744|12743|2778
1679505300000|2023-03-22 17:15:00|12756.5|12755.5|12760.7|12759.7|12762.7|12761.7|12754|12753|2536
1679505600000|2023-03-22 17:20:00|12760.5|12759.5|12765|12764|12767.5|12766.5|12758|12757|2448
1679505900000|2023-03-22 17:25:00|12765.7|12764.7|12774.8|12773.8|12777.5|12776.5|12763.8|12762.8|2860
1679506200000|2023-03-22 17:30:00|12775|12774|12779.4|12778.4|12783.8|12782.8|12775|12774|2994
1679506500000|2023-03-22 17:35:00|12779.2|12778.2|12780.7|12779.7|12783.2|12782.2|12773.9|12772.9|1971
1679506800000|2023-03-22 17:40:00|12780.2|12779.2|12782|12781|12782.5|12781.5|12776|12775|1779
1679507100000|2023-03-22 17:45:00|12782.2|12781.2|12781.9|12780.9|12784.4|12783.4|12780|12779|1891
1679507400000|2023-03-22 17:50:00|12782.3|12781.3|12788.4|12787.4|12788.5|12787.5|12780.7|12779.7|2133
1679507700000|2023-03-22 17:55:00|12788.9|12787.9|12791.4|12790.4|12799.8|12798.8|12785.3|12784.3|2409
1679508000000|2023-03-22 18:00:00|12791.5|12790.5|12853.3|12852.3|12863.4|12862.4|12785|12784|23227
1679508300000|2023-03-22 18:05:00|12853|12852|12847.9|12846.9|12910.7|12909.7|12842.8|12841.8|20018
1679508600000|2023-03-22 18:10:00|12847.5|12846.5|12806.2|12805.2|12856.9|12855.9|12788.9|12787.9|15058
1679508900000|2023-03-22 18:15:00|12807.7|12806.7|12850.7|12849.7|12859.2|12858.2|12802|12801|10084
1679509200000|2023-03-22 18:20:00|12849|12848|12822.3|12821.3|12853|12852|12806.4|12805.4|7739
1679509500000|2023-03-22 18:25:00|12822|12821|12852.4|12851.4|12859|12858|12815.3|12814.3|7096
1679509800000|2023-03-22 18:30:00|12851.9|12850.9|12831.7|12830.7|12885|12884|12813.5|12812.5|14742
1679510100000|2023-03-22 18:35:00|12832|12831|12821.2|12820.2|12845.5|12844.5|12744|12743|20061
1679510400000|2023-03-22 18:40:00|12820.7|12819.7|12886.9|12885.9|12905.4|12904.4|12818.9|12817.9|17107
1679510700000|2023-03-22 18:45:00|12885.4|12884.4|12918.4|12917.4|12947.7|12946.7|12873.9|12872.9|15334
1679511000000|2023-03-22 18:50:00|12918.8|12917.8|12870.2|12869.2|12935.8|12934.8|12860.2|12859.2|13106
1679511300000|2023-03-22 18:55:00|12869.9|12868.9|12788.2|12787.2|12879.5|12878.5|12785.7|12784.7|17234
1679511600000|2023-03-22 19:00:00|12787.8|12786.8|12731.2|12730.2|12812.5|12811.5|12725.3|12724.3|19170
1679511900000|2023-03-22 19:05:00|12729|12728|12722.2|12721.2|12751.7|12750.7|12686.3|12685.3|17354
1679512200000|2023-03-22 19:10:00|12722.7|12721.7|12756.9|12755.9|12767.2|12766.2|12703.7|12702.7|13986
1679512500000|2023-03-22 19:15:00|12757.7|12756.7|12786.8|12785.8|12810.7|12809.7|12757.7|12756.7|12625
1679512800000|2023-03-22 19:20:00|12786.4|12785.4|12813.9|12812.9|12856.3|12855.3|12777.5|12776.5|15032
1679513100000|2023-03-22 19:25:00|12813.7|12812.7|12819.3|12818.3|12829.8|12828.8|12785.7|12784.7|11185
1679513400000|2023-03-22 19:30:00|12817.3|12816.3|12761.3|12760.3|12826.8|12825.8|12750.7|12749.7|12799
1679513700000|2023-03-22 19:35:00|12764.5|12763.5|12736.8|12735.8|12769.8|12768.8|12722|12721|10977
1679514000000|2023-03-22 19:40:00|12738.9|12737.9|12718.3|12717.3|12758.8|12757.8|12716.8|12715.8|11820
1679514300000|2023-03-22 19:45:00|12717.9|12716.9|12687.2|12686.2|12717.9|12716.9|12671.7|12670.7|13412
1679514600000|2023-03-22 19:50:00|12687|12686|12622.4|12621.4|12687|12686|12617.3|12616.3|17431
1679514900000|2023-03-22 19:55:00|12627.2|12626.2|12564.9|12563.9|12627.2|12626.2|12562.8|12561.8|26043
1679515200000|2023-03-22 20:00:00|12565.4|12563.4|12566.9|12564.9|12579|12577|12555.9|12553.9|14341
1679515500000|2023-03-22 20:05:00|12566.4|12564.4|12556.3|12554.3|12567.3|12565.3|12545.3|12543.3|4857
1679515800000|2023-03-22 20:10:00|12556.5|12554.5|12566.8|12564.8|12572.2|12570.2|12551.4|12549.4|3933
1679516100000|2023-03-22 20:15:00|12565.9|12563.9|12569|12567|12574.4|12572.4|12560.5|12558.5|1935
1679516400000|2023-03-22 20:20:00|12569.2|12567.2|12554.9|12552.9|12569.2|12567.2|12549.3|12547.3|2272
1679516700000|2023-03-22 20:25:00|12555|12553|12566.4|12564.4|12567|12565|12554.2|12552.2|1073
1679517000000|2023-03-22 20:30:00|12566.2|12564.2|12580|12578|12584.4|12582.4|12562.2|12560.2|1439
1679517300000|2023-03-22 20:35:00|12580.2|12578.2|12574.9|12572.9|12584.2|12582.2|12573.8|12571.8|1002
1679517600000|2023-03-22 20:40:00|12575|12573|12570.2|12568.2|12576.9|12574.9|12568.5|12566.5|586
1679517900000|2023-03-22 20:45:00|12571.3|12569.3|12571.4|12569.4|12579.9|12577.9|12569.3|12567.3|666
1679518200000|2023-03-22 20:50:00|12571.3|12569.3|12571.8|12569.8|12578.4|12576.4|12569.8|12567.8|574
1679518500000|2023-03-22 20:55:00|12572.7|12570.7|12568.8|12563.8|12573.4|12571.4|12566|12563.5|692
1679518800000|2023-03-22 21:00:00|12570.7|12565.7|12570.1|12565.1|12572.3|12567.3|12569.3|12564.3|0
1679519100000|2023-03-22 21:05:00|12570.2|12565.2|12570.7|12565.7|12571.9|12566.9|12570|12565|0
1679519400000|2023-03-22 21:10:00|12570.8|12565.8|12570.5|12565.5|12570.8|12565.8|12569.3|12564.3|0
1679519700000|2023-03-22 21:15:00|12570.7|12565.7|12573.4|12568.4|12573.7|12568.7|12570.6|12565.6|0
1679520000000|2023-03-22 21:20:00|12573.2|12568.2|12573.8|12568.8|12574.3|12569.3|12571.6|12566.6|0
1679520300000|2023-03-22 21:25:00|12573.9|12568.9|12575.4|12570.4|12575.7|12570.7|12573.8|12568.8|0
1679520600000|2023-03-22 21:30:00|12575.5|12570.5|12574.5|12569.5|12575.5|12570.5|12574.3|12569.3|0
1679520900000|2023-03-22 21:35:00|12574.6|12569.6|12573.5|12568.5|12574.6|12569.6|12571.7|12566.7|0
1679521200000|2023-03-22 21:40:00|12573.6|12568.6|12573.4|12568.4|12574|12569|12573.2|12568.2|0
1679521500000|2023-03-22 21:45:00|12573.6|12568.6|12573.6|12568.6|12573.8|12568.8|12573.4|12568.4|0
1679521800000|2023-03-22 21:50:00|12573.5|12568.5|12574|12569|12574|12569|12573.4|12568.4|0
1679522100000|2023-03-22 21:55:00|12573.8|12568.8|12571.3|12566.3|12574.1|12569.1|12570.8|12565.8|0
1679522400000|2023-03-22 22:00:00|12561|12559|12581.5|12579.5|12583.9|12581.9|12561|12559|781
1679522700000|2023-03-22 22:05:00|12581.7|12579.7|12589.2|12587.2|12589.7|12587.7|12581|12579|563
1679523000000|2023-03-22 22:10:00|12589|12587|12582.9|12580.9|12591|12589|12580.8|12578.8|443
1679523300000|2023-03-22 22:15:00|12582.7|12580.7|12582.2|12580.2|12583.2|12581.2|12579.3|12577.3|231
1679523600000|2023-03-22 22:20:00|12582.5|12580.5|12579.8|12577.8|12587.8|12585.8|12579.8|12577.8|279
1679523900000|2023-03-22 22:25:00|12579.7|12577.7|12578.5|12576.5|12579.7|12577.7|12574.5|12572.5|239
1679524200000|2023-03-22 22:30:00|12578.7|12576.7|12587|12585|12588.7|12586.7|12577.7|12575.7|272
1679524500000|2023-03-22 22:35:00|12587.2|12585.2|12586.4|12584.4|12588.9|12586.9|12584.5|12582.5|238
1679524800000|2023-03-22 22:40:00|12587|12585|12586.2|12584.2|12590|12588|12586|12584|163
1679525100000|2023-03-22 22:45:00|12586|12584|12585.2|12583.2|12590.5|12588.5|12581.2|12579.2|306
1679525400000|2023-03-22 22:50:00|12585.3|12583.3|12588.8|12586.8|12590.2|12588.2|12582.3|12580.3|153
1679525700000|2023-03-22 22:55:00|12589.4|12587.4|12588.5|12586.5|12591.4|12589.4|12586.4|12584.4|206
1679526000000|2023-03-22 23:00:00|12588.4|12586.4|12581.5|12579.5|12590.4|12588.4|12575.4|12573.4|543
1679526300000|2023-03-22 23:05:00|12581.3|12579.3|12579.5|12577.5|12581.9|12579.9|12577.4|12575.4|154
1679526600000|2023-03-22 23:10:00|12579.7|12577.7|12581.8|12579.8|12582.3|12580.3|12578|12576|142
1679526900000|2023-03-22 23:15:00|12581.9|12579.9|12588.3|12586.3|12591.5|12589.5|12581.9|12579.9|442
1679527200000|2023-03-22 23:20:00|12588.8|12586.8|12583.7|12581.7|12588.8|12586.8|12583.7|12581.7|163
1679527500000|2023-03-22 23:25:00|12583.8|12581.8|12587.9|12585.9|12588.2|12586.2|12583|12581|122
1679527800000|2023-03-22 23:30:00|12588.3|12586.3|12583.3|12581.3|12590.7|12588.7|12582.2|12580.2|264
1679528100000|2023-03-22 23:35:00|12583.7|12581.7|12581.2|12579.2|12584.9|12582.9|12579.9|12577.9|183
1679528400000|2023-03-22 23:40:00|12581.3|12579.3|12584.4|12582.4|12585.5|12583.5|12579.2|12577.2|271
1679528700000|2023-03-22 23:45:00|12584.5|12582.5|12587.2|12585.2|12588.7|12586.7|12584.3|12582.3|195
1679529000000|2023-03-22 23:50:00|12587|12585|12588.4|12586.4|12592.4|12590.4|12586.2|12584.2|262
1679529300000|2023-03-22 23:55:00|12588.7|12586.7|12586|12584|12591.8|12589.8|12584.2|12582.2|339
1679529600000|2023-03-23 00:00:00|12585.7|12583.7|12582.7|12580.7|12585.7|12583.7|12572.2|12570.2|679
1679529900000|2023-03-23 00:05:00|12582.5|12580.5|12582.3|12580.3|12583.4|12581.4|12573.2|12571.2|356
1679530200000|2023-03-23 00:10:00|12581.9|12579.9|12591.2|12589.2|12592.2|12590.2|12578.4|12576.4|602
1679530500000|2023-03-23 00:15:00|12591.4|12589.4|12588.2|12586.2|12593.9|12591.9|12587.3|12585.3|430
1679530800000|2023-03-23 00:20:00|12588.3|12586.3|12590|12588|12590.7|12588.7|12584.2|12582.2|274
1679531100000|2023-03-23 00:25:00|12590.2|12588.2|12587.7|12585.7|12590.3|12588.3|12583.7|12581.7|287
1679531400000|2023-03-23 00:30:00|12587.8|12585.8|12585.2|12583.2|12591.9|12589.9|12584.9|12582.9|293
1679531700000|2023-03-23 00:35:00|12585|12583|12593.3|12591.3|12593.7|12591.7|12584.3|12582.3|224
1679532000000|2023-03-23 00:40:00|12593.2|12591.2|12595.4|12593.4|12599.5|12597.5|12592.3|12590.3|567
1679532300000|2023-03-23 00:45:00|12595.5|12593.5|12587.2|12585.2|12595.5|12593.5|12585.2|12583.2|493
1679532600000|2023-03-23 00:50:00|12587.3|12585.3|12587.4|12585.4|12589.5|12587.5|12584.8|12582.8|222
1679532900000|2023-03-23 00:55:00|12587.5|12585.5|12589.5|12587.5|12592.7|12590.7|12585.8|12583.8|355
1679533200000|2023-03-23 01:00:00|12590.4|12588.4|12590.8|12588.8|12594|12592|12588.2|12586.2|329
1679533500000|2023-03-23 01:05:00|12590.9|12588.9|12588.7|12586.7|12593.5|12591.5|12588.4|12586.4|261
1679533800000|2023-03-23 01:10:00|12588.9|12586.9|12590.7|12588.7|12591.4|12589.4|12586.4|12584.4|294
1679534100000|2023-03-23 01:15:00|12590.9|12588.9|12593.2|12591.2|12597.4|12595.4|12590|12588|370
1679534400000|2023-03-23 01:20:00|12593.3|12591.3|12598.9|12596.9|12602|12600|12592.8|12590.8|593
1679534700000|2023-03-23 01:25:00|12598.8|12596.8|12595|12593|12599.9|12597.9|12594.8|12592.8|281
1679535000000|2023-03-23 01:30:00|12594.9|12592.9|12600.5|12598.5|12603.3|12601.3|12593.8|12591.8|476
1679535300000|2023-03-23 01:35:00|12600.7|12598.7|12596.2|12594.2|12601|12599|12595.3|12593.3|290
1679535600000|2023-03-23 01:40:00|12596.3|12594.3|12594.3|12592.3|12598.5|12596.5|12592.2|12590.2|300
1679535900000|2023-03-23 01:45:00|12594.2|12592.2|12597.9|12595.9|12602|12600|12594.2|12592.2|487
1679536200000|2023-03-23 01:50:00|12598.4|12596.4|12600.3|12598.3|12601|12599|12596.2|12594.2|305
1679536500000|2023-03-23 01:55:00|12600.7|12598.7|12605.3|12603.3|12607.5|12605.5|12597.9|12595.9|410
1679536800000|2023-03-23 02:00:00|12605.2|12603.2|12608.4|12606.4|12610.8|12608.8|12605.2|12603.2|635
1679537100000|2023-03-23 02:05:00|12608.2|12606.2|12611.2|12609.2|12612.5|12610.5|12605.8|12603.8|339
1679537400000|2023-03-23 02:10:00|12610.9|12608.9|12616.2|12614.2|12618.2|12616.2|12610|12608|628
1679537700000|2023-03-23 02:15:00|12616.3|12614.3|12619.8|12617.8|12620|12618|12613.7|12611.7|415
1679538000000|2023-03-23 02:20:00|12619.9|12617.9|12623.2|12621.2|12624.3|12622.3|12618.2|12616.2|476
1679538300000|2023-03-23 02:25:00|12623|12621|12624.2|12622.2|12625.3|12623.3|12619.2|12617.2|512
1679538600000|2023-03-23 02:30:00|12624.3|12622.3|12621.5|12619.5|12625.8|12623.8|12620.7|12618.7|462
1679538900000|2023-03-23 02:35:00|12621.7|12619.7|12629.9|12627.9|12631|12629|12621.4|12619.4|612
1679539200000|2023-03-23 02:40:00|12630|12628|12631.7|12629.7|12633.7|12631.7|12628.9|12626.9|578
1679539500000|2023-03-23 02:45:00|12631.9|12629.9|12639.4|12637.4|12642.5|12640.5|12631.7|12629.7|801
1679539800000|2023-03-23 02:50:00|12639.5|12637.5|12634.7|12632.7|12641.8|12639.8|12634.4|12632.4|509
1679540100000|2023-03-23 02:55:00|12635.5|12633.5|12635.8|12633.8|12637.8|12635.8|12633.7|12631.7|338
1679540400000|2023-03-23 03:00:00|12635.5|12633.5|12629.9|12627.9|12637.9|12635.9|12629.3|12627.3|565
1679540700000|2023-03-23 03:05:00|12629.8|12627.8|12631|12629|12635.8|12633.8|12629.4|12627.4|333
1679541000000|2023-03-23 03:10:00|12631.2|12629.2|12632.3|12630.3|12634.7|12632.7|12630.3|12628.3|170
1679541300000|2023-03-23 03:15:00|12632.4|12630.4|12634.4|12632.4|12634.7|12632.7|12631.9|12629.9|188
1679541600000|2023-03-23 03:20:00|12634.3|12632.3|12635.4|12633.4|12640|12638|12633.8|12631.8|431
1679541900000|2023-03-23 03:25:00|12635.3|12633.3|12634.4|12632.4|12635.7|12633.7|12631|12629|248
1679542200000|2023-03-23 03:30:00|12634.5|12632.5|12633|12631|12635.5|12633.5|12631.2|12629.2|189
1679542500000|2023-03-23 03:35:00|12632.9|12630.9|12633.4|12631.4|12635.2|12633.2|12631.5|12629.5|198
1679542800000|2023-03-23 03:40:00|12633.8|12631.8|12633.9|12631.9|12635.2|12633.2|12632.5|12630.5|125
1679543100000|2023-03-23 03:45:00|12634|12632|12633.4|12631.4|12636.5|12634.5|12632.3|12630.3|193
1679543400000|2023-03-23 03:50:00|12633.3|12631.3|12633.7|12631.7|12633.9|12631.9|12631.2|12629.2|102
1679543700000|2023-03-23 03:55:00|12633.5|12631.5|12637.3|12635.3|12638.5|12636.5|12632.9|12630.9|281
1679544000000|2023-03-23 04:00:00|12636.9|12634.9|12637|12635|12638.4|12636.4|12635.2|12633.2|164
1679544300000|2023-03-23 04:05:00|12636.9|12634.9|12634.2|12632.2|12637.8|12635.8|12632.3|12630.3|233
1679544600000|2023-03-23 04:10:00|12634.5|12632.5|12631.8|12629.8|12634.5|12632.5|12630.3|12628.3|285
1679544900000|2023-03-23 04:15:00|12631.9|12629.9|12630.9|12628.9|12634|12632|12630.8|12628.8|193
1679545200000|2023-03-23 04:20:00|12631|12629|12632|12630|12632.5|12630.5|12630|12628|143
1679545500000|2023-03-23 04:25:00|12632.5|12630.5|12635|12633|12635.7|12633.7|12632|12630|201
1679545800000|2023-03-23 04:30:00|12635.2|12633.2|12636.2|12634.2|12636.8|12634.8|12634.5|12632.5|130
1679546100000|2023-03-23 04:35:00|12636.3|12634.3|12631.4|12629.4|12636.3|12634.3|12631.3|12629.3|152
1679546400000|2023-03-23 04:40:00|12631.3|12629.3|12634.4|12632.4|12634.7|12632.7|12630.7|12628.7|118
1679546700000|2023-03-23 04:45:00|12634.3|12632.3|12634.2|12632.2|12635|12633|12633.2|12631.2|74
1679547000000|2023-03-23 04:50:00|12634|12632|12636.2|12634.2|12637.2|12635.2|12632.4|12630.4|153
1679547300000|2023-03-23 04:55:00|12636.3|12634.3|12638.7|12636.7|12640.3|12638.3|12635.9|12633.9|235
1679547600000|2023-03-23 05:00:00|12638.8|12636.8|12636.7|12634.7|12639.5|12637.5|12633.5|12631.5|271
1679547900000|2023-03-23 05:05:00|12637|12635|12638.8|12636.8|12641.5|12639.5|12636.7|12634.7|276
1679548200000|2023-03-23 05:10:00|12638.7|12636.7|12638.9|12636.9|12641.4|12639.4|12637.3|12635.3|200
1679548500000|2023-03-23 05:15:00|12639|12637|12638|12636|12641.4|12639.4|12636.3|12634.3|259
1679548800000|2023-03-23 05:20:00|12638.2|12636.2|12632.5|12630.5|12639.4|12637.4|12632.2|12630.2|347
1679549100000|2023-03-23 05:25:00|12632.7|12630.7|12634.5|12632.5|12635.5|12633.5|12630.5|12628.5|208
1679549400000|2023-03-23 05:30:00|12634.3|12632.3|12643.9|12641.9|12645|12643|12634.3|12632.3|517
1679549700000|2023-03-23 05:35:00|12643.8|12641.8|12642.3|12640.3|12644.7|12642.7|12640.8|12638.8|216
1679550000000|2023-03-23 05:40:00|12642.2|12640.2|12644.2|12642.2|12646.7|12644.7|12641.8|12639.8|206
1679550300000|2023-03-23 05:45:00|12644.3|12642.3|12655.2|12653.2|12661.7|12659.7|12643.7|12641.7|1063
1679550600000|2023-03-23 05:50:00|12655.3|12653.3|12661.5|12659.5|12661.5|12659.5|12650.7|12648.7|576
1679550900000|2023-03-23 05:55:00|12661.4|12659.4|12655.4|12653.4|12662.8|12660.8|12655.2|12653.2|499
1679551200000|2023-03-23 06:00:00|12654.3|12652.3|12649.2|12647.2|12656.4|12654.4|12646.7|12644.7|665
1679551500000|2023-03-23 06:05:00|12649|12647|12648.9|12646.9|12657.4|12655.4|12647|12645|551
1679551800000|2023-03-23 06:10:00|12648.7|12646.7|12647.8|12645.8|12650.2|12648.2|12644.3|12642.3|355
1679552100000|2023-03-23 06:15:00|12647.7|12645.7|12654.2|12652.2|12654.2|12652.2|12646.7|12644.7|382
1679552400000|2023-03-23 06:20:00|12653.7|12651.7|12660.9|12658.9|12662.7|12660.7|12652.7|12650.7|726
1679552700000|2023-03-23 06:25:00|12660.8|12658.8|12665|12663|12668|12666|12659.3|12657.3|777
1679553000000|2023-03-23 06:30:00|12664.9|12662.9|12663.4|12661.4|12665|12663|12660.8|12658.8|458
1679553300000|2023-03-23 06:35:00|12663.3|12661.3|12661.2|12659.2|12666.5|12664.5|12660.7|12658.7|422
1679553600000|2023-03-23 06:40:00|12661.3|12659.3|12671.2|12669.2|12671.3|12669.3|12658.5|12656.5|551
1679553900000|2023-03-23 06:45:00|12671.3|12669.3|12663.4|12661.4|12671.3|12669.3|12660.5|12658.5|582
1679554200000|2023-03-23 06:50:00|12663.3|12661.3|12664.8|12662.8|12666.8|12664.8|12661.3|12659.3|436
1679554500000|2023-03-23 06:55:00|12664.4|12662.4|12661.8|12659.8|12666.2|12664.2|12659.5|12657.5|582
1679554800000|2023-03-23 07:00:00|12661.9|12659.9|12664.8|12662.8|12665.4|12663.4|12655.4|12653.4|780
1679555100000|2023-03-23 07:05:00|12664.7|12662.7|12666|12664|12669.9|12667.9|12661.2|12659.2|496
1679555400000|2023-03-23 07:10:00|12666.2|12664.2|12669.7|12667.7|12670.8|12668.8|12664.7|12662.7|429
1679555700000|2023-03-23 07:15:00|12669.9|12667.9|12680.8|12678.8|12685|12683|12669.8|12667.8|1544
1679556000000|2023-03-23 07:20:00|12680.7|12678.7|12679.4|12677.4|12681.9|12679.9|12676.5|12674.5|534
1679556300000|2023-03-23 07:25:00|12679.5|12677.5|12680|12678|12685.4|12683.4|12677.2|12675.2|628
1679556600000|2023-03-23 07:30:00|12679.9|12677.9|12677.4|12675.4|12683.9|12681.9|12676.7|12674.7|529
1679556900000|2023-03-23 07:35:00|12677.5|12675.5|12671.8|12669.8|12680.4|12678.4|12671|12669|684
1679557200000|2023-03-23 07:40:00|12671.7|12669.7|12676.2|12674.2|12677.5|12675.5|12670.4|12668.4|648
1679557500000|2023-03-23 07:45:00|12676|12674|12683.4|12681.4|12686|12684|12675.8|12673.8|589
1679557800000|2023-03-23 07:50:00|12683.5|12681.5|12678.7|12676.7|12683.9|12681.9|12676.7|12674.7|497
1679558100000|2023-03-23 07:55:00|12678.9|12676.9|12677.4|12675.4|12679.2|12677.2|12673.7|12671.7|579
1679558400000|2023-03-23 08:00:00|12677.5|12675.5|12688.4|12686.4|12689.5|12687.5|12674.9|12672.9|2170
1679558700000|2023-03-23 08:05:00|12688.9|12686.9|12693.7|12691.7|12696.2|12694.2|12688.9|12686.9|1424
1679559000000|2023-03-23 08:10:00|12693.4|12691.4|12692.4|12690.4|12696.7|12694.7|12687.8|12685.8|1186
1679559300000|2023-03-23 08:15:00|12691.9|12689.9|12706|12704|12707.3|12705.3|12691.4|12689.4|1603
1679559600000|2023-03-23 08:20:00|12705.7|12703.7|12702.7|12700.7|12710.3|12708.3|12701.7|12699.7|989
1679559900000|2023-03-23 08:25:00|12702.5|12700.5|12699.7|12697.7|12706.8|12704.8|12697.9|12695.9|681
1679560200000|2023-03-23 08:30:00|12699.4|12697.4|12696|12694|12699.4|12697.4|12691.3|12689.3|1280
1679560500000|2023-03-23 08:35:00|12695|12693|12693.8|12691.8|12697.3|12695.3|12691.2|12689.2|799
1679560800000|2023-03-23 08:40:00|12693.9|12691.9|12709.2|12707.2|12710.7|12708.7|12693.3|12691.3|1335
1679561100000|2023-03-23 08:45:00|12709|12707|12717.4|12715.4|12718.4|12716.4|12708|12706|1328
1679561400000|2023-03-23 08:50:00|12717.2|12715.2|12711.9|12709.9|12721.5|12719.5|12709.9|12707.9|1109
1679561700000|2023-03-23 08:55:00|12711.8|12709.8|12707.9|12705.9|12711.9|12709.9|12706.2|12704.2|590
1679562000000|2023-03-23 09:00:00|12708.5|12706.5|12700.2|12698.2|12710.2|12708.2|12697.7|12695.7|1080
1679562300000|2023-03-23 09:05:00|12699.8|12697.8|12699.2|12697.2|12702.9|12700.9|12698|12696|560
1679562600000|2023-03-23 09:10:00|12699|12697|12707.8|12705.8|12708|12706|12693.7|12691.7|1129
1679562900000|2023-03-23 09:15:00|12706.4|12704.4|12704|12702|12707.8|12705.8|12699.7|12697.7|723
1679563200000|2023-03-23 09:20:00|12703.9|12701.9|12696.9|12694.9|12705.7|12703.7|12696.2|12694.2|673
1679563500000|2023-03-23 09:25:00|12696.8|12694.8|12692.5|12690.5|12698.7|12696.7|12688.8|12686.8|992
1679563800000|2023-03-23 09:30:00|12692.9|12690.9|12688.2|12686.2|12695|12693|12681|12679|1468
1679564100000|2023-03-23 09:35:00|12688.3|12686.3|12696.9|12694.9|12697.4|12695.4|12687.9|12685.9|764
1679564400000|2023-03-23 09:40:00|12697|12695|12693.5|12691.5|12697|12695|12688.5|12686.5|427
1679564700000|2023-03-23 09:45:00|12693.7|12691.7|12694.9|12692.9|12698.8|12696.8|12690.2|12688.2|588
1679565000000|2023-03-23 09:50:00|12695|12693|12703.3|12701.3|12704.3|12702.3|12692.7|12690.7|783
1679565300000|2023-03-23 09:55:00|12703.2|12701.2|12700.8|12698.8|12706|12704|12698.3|12696.3|553
1679565600000|2023-03-23 10:00:00|12700.9|12698.9|12700|12698|12706.2|12704.2|12699.8|12697.8|614
1679565900000|2023-03-23 10:05:00|12700.2|12698.2|12700.9|12698.9|12704.8|12702.8|12697.5|12695.5|556
1679566200000|2023-03-23 10:10:00|12701|12699|12691.2|12689.2|12701|12699|12690.2|12688.2|559
1679566500000|2023-03-23 10:15:00|12691.3|12689.3|12686.3|12684.3|12694.2|12692.2|12682.4|12680.4|1314
1679566800000|2023-03-23 10:20:00|12686.2|12684.2|12669.7|12667.7|12686.2|12684.2|12669|12667|1361
1679567100000|2023-03-23 10:25:00|12669.8|12667.8|12675.7|12673.7|12680.2|12678.2|12668.5|12666.5|1038
1679567400000|2023-03-23 10:30:00|12675.9|12673.9|12671.3|12669.3|12676.3|12674.3|12658.4|12656.4|1538
1679567700000|2023-03-23 10:35:00|12672|12670|12674.2|12672.2|12678.4|12676.4|12665|12663|1057
1679568000000|2023-03-23 10:40:00|12673.9|12671.9|12671.4|12669.4|12676|12674|12666.4|12664.4|744
1679568300000|2023-03-23 10:45:00|12671.2|12669.2|12679.4|12677.4|12681.9|12679.9|12670.4|12668.4|664
1679568600000|2023-03-23 10:50:00|12679.5|12677.5|12682.4|12680.4|12684.3|12682.3|12678.9|12676.9|433
1679568900000|2023-03-23 10:55:00|12682.3|12680.3|12691.2|12689.2|12691.3|12689.3|12679.2|12677.2|669
1679569200000|2023-03-23 11:00:00|12691.4|12689.4|12691.2|12689.2|12692.9|12690.9|12687|12685|945
1679569500000|2023-03-23 11:05:00|12691.3|12689.3|12685.9|12683.9|12691.5|12689.5|12683.5|12681.5|933
1679569800000|2023-03-23 11:10:00|12686.4|12684.4|12697.8|12695.8|12698.5|12696.5|12685.5|12683.5|849
1679570100000|2023-03-23 11:15:00|12697.9|12695.9|12695.9|12693.9|12701.8|12699.8|12695|12693|712
1679570400000|2023-03-23 11:20:00|12696|12694|12687.2|12685.2|12696.2|12694.2|12686.9|12684.9|552
1679570700000|2023-03-23 11:25:00|12687.4|12685.4|12686.2|12684.2|12688.5|12686.5|12682|12680|628
1679571000000|2023-03-23 11:30:00|12686|12684|12682.5|12680.5|12686.8|12684.8|12679.4|12677.4|588
1679571300000|2023-03-23 11:35:00|12682.7|12680.7|12683.4|12681.4|12688|12686|12681.8|12679.8|550
1679571600000|2023-03-23 11:40:00|12683.5|12681.5|12685.9|12683.9|12687.7|12685.7|12681.9|12679.9|366
1679571900000|2023-03-23 11:45:00|12685.8|12683.8|12692.8|12690.8|12698.5|12696.5|12685.5|12683.5|879
1679572200000|2023-03-23 11:50:00|12692.7|12690.7|12694.4|12692.4|12697.4|12695.4|12690.4|12688.4|600
1679572500000|2023-03-23 11:55:00|12694.5|12692.5|12689.8|12687.8|12703.3|12701.3|12682.7|12680.7|1681
1679572800000|2023-03-23 12:00:00|12689.9|12687.9|12671.8|12669.8|12690.7|12688.7|12668|12666|1935
1679573100000|2023-03-23 12:05:00|12671.9|12669.9|12678.3|12676.3|12680.4|12678.4|12671.4|12669.4|927
1679573400000|2023-03-23 12:10:00|12678.8|12676.8|12680.8|12678.8|12683.3|12681.3|12675.7|12673.7|1208
1679573700000|2023-03-23 12:15:00|12680.7|12678.7|12684.5|12682.5|12687.4|12685.4|12677.8|12675.8|1247
1679574000000|2023-03-23 12:20:00|12684.7|12682.7|12687.3|12685.3|12695.5|12693.5|12684.3|12682.3|1398
1679574300000|2023-03-23 12:25:00|12687.4|12685.4|12686|12684|12689.5|12687.5|12683.9|12681.9|743
1679574600000|2023-03-23 12:30:00|12685.5|12683.5|12683.2|12681.2|12695.7|12693.7|12672|12670|2055
1679574900000|2023-03-23 12:35:00|12682.4|12680.4|12693.5|12691.5|12693.5|12691.5|12680.3|12678.3|1243
1679575200000|2023-03-23 12:40:00|12692.9|12690.9|12695.4|12693.4|12698.8|12696.8|12690.5|12688.5|1234
1679575500000|2023-03-23 12:45:00|12695.5|12693.5|12699.4|12697.4|12710.3|12708.3|12695.5|12693.5|3087
1679575800000|2023-03-23 12:50:00|12698.9|12696.9|12688.7|12686.7|12701.2|12699.2|12683.3|12681.3|2065
1679576100000|2023-03-23 12:55:00|12688.5|12686.5|12688.9|12686.9|12692.7|12690.7|12685.5|12683.5|833
1679576400000|2023-03-23 13:00:00|12689.3|12687.3|12674.9|12672.9|12694.3|12692.3|12670.2|12668.2|2176
1679576700000|2023-03-23 13:05:00|12675.2|12673.2|12679.7|12677.7|12682|12680|12672.4|12670.4|1103
1679577000000|2023-03-23 13:10:00|12679.5|12677.5|12695.4|12693.4|12699.5|12697.5|12679.5|12677.5|1823
1679577300000|2023-03-23 13:15:00|12695.3|12693.3|12697.8|12695.8|12700.5|12698.5|12691.4|12689.4|1216
1679577600000|2023-03-23 13:20:00|12697.7|12695.7|12699.9|12697.9|12702.3|12700.3|12695.8|12693.8|1257
1679577900000|2023-03-23 13:25:00|12699.8|12697.8|12722.8|12720.8|12722.8|12720.8|12698.5|12696.5|3594
1679578200000|2023-03-23 13:30:00|12722.3|12721.3|12735.8|12734.8|12754.4|12753.4|12720.3|12719.3|17611
1679578500000|2023-03-23 13:35:00|12735.7|12734.7|12728.7|12727.7|12740.2|12739.2|12725|12724|8342
1679578800000|2023-03-23 13:40:00|12728.5|12727.5|12741.3|12740.3|12757.9|12756.9|12713.8|12712.8|12702
1679579100000|2023-03-23 13:45:00|12741.4|12740.4|12734.5|12733.5|12756|12755|12715.8|12714.8|12317
1679579400000|2023-03-23 13:50:00|12735.4|12734.4|12746.3|12745.3|12750.8|12749.8|12723.3|12722.3|9196
1679579700000|2023-03-23 13:55:00|12746.9|12745.9|12755.4|12754.4|12761.8|12760.8|12737.3|12736.3|7883
1679580000000|2023-03-23 14:00:00|12756.5|12755.5|12760.5|12759.5|12785.8|12784.8|12754.2|12753.2|13788
1679580300000|2023-03-23 14:05:00|12760|12759|12778|12777|12782.8|12781.8|12754.8|12753.8|7616
1679580600000|2023-03-23 14:10:00|12778.5|12777.5|12791|12790|12800.8|12799.8|12776.8|12775.8|9681
1679580900000|2023-03-23 14:15:00|12791.3|12790.3|12796.8|12795.8|12810.9|12809.9|12790|12789|9569
1679581200000|2023-03-23 14:20:00|12796.7|12795.7|12799.8|12798.8|12802.4|12801.4|12779.9|12778.9|8824
1679581500000|2023-03-23 14:25:00|12799.3|12798.3|12798.5|12797.5|12822.7|12821.7|12797|12796|10236
1679581800000|2023-03-23 14:30:00|12797.4|12796.4|12795.8|12794.8|12804.4|12803.4|12787.5|12786.5|7073
1679582100000|2023-03-23 14:35:00|12797.8|12796.8|12814.3|12813.3|12814.5|12813.5|12791.3|12790.3|6128
1679582400000|2023-03-23 14:40:00|12812.8|12811.8|12826.2|12825.2|12829|12828|12810.7|12809.7|7329
1679582700000|2023-03-23 14:45:00|12825.5|12824.5|12863.3|12862.3|12868.2|12867.2|12823.3|12822.3|13678
1679583000000|2023-03-23 14:50:00|12863.8|12862.8|12867.8|12866.8|12872.2|12871.2|12856.7|12855.7|8802
1679583300000|2023-03-23 14:55:00|12868.2|12867.2|12862.4|12861.4|12869.4|12868.4|12847.5|12846.5|9492
1679583600000|2023-03-23 15:00:00|12865.4|12864.4|12872.5|12871.5|12877.7|12876.7|12862.4|12861.4|7231
1679583900000|2023-03-23 15:05:00|12872.3|12871.3|12878.7|12877.7|12897|12896|12869.3|12868.3|10779
1679584200000|2023-03-23 15:10:00|12879.4|12878.4|12878|12877|12890|12889|12877|12876|5378
1679584500000|2023-03-23 15:15:00|12878.3|12877.3|12856.9|12855.9|12880.4|12879.4|12853.2|12852.2|8072
1679584800000|2023-03-23 15:20:00|12856.3|12855.3|12873.5|12872.5|12876.9|12875.9|12854.9|12853.9|6505
1679585100000|2023-03-23 15:25:00|12873.4|12872.4|12842.5|12841.5|12874.7|12873.7|12838.8|12837.8|6962
1679585400000|2023-03-23 15:30:00|12843.9|12842.9|12856.8|12855.8|12866.3|12865.3|12843.9|12842.9|5548
1679585700000|2023-03-23 15:35:00|12857.7|12856.7|12860.4|12859.4|12871.8|12870.8|12853.2|12852.2|4933
1679586000000|2023-03-23 15:40:00|12860.3|12859.3|12842.8|12841.8|12868.4|12867.4|12840.5|12839.5|4876
1679586300000|2023-03-23 15:45:00|12842.7|12841.7|12861|12860|12863|12862|12834.7|12833.7|6007
1679586600000|2023-03-23 15:50:00|12860.8|12859.8|12870|12869|12873.3|12872.3|12860.4|12859.4|5048
1679586900000|2023-03-23 15:55:00|12870.3|12869.3|12854.4|12853.4|12876.3|12875.3|12849|12848|5919
1679587200000|2023-03-23 16:00:00|12854.5|12853.5|12853.3|12852.3|12859.9|12858.9|12843.5|12842.5|4492
1679587500000|2023-03-23 16:05:00|12853.4|12852.4|12864.9|12863.9|12869|12868|12847|12846|4746
1679587800000|2023-03-23 16:10:00|12864.3|12863.3|12841|12840|12866|12865|12837.3|12836.3|5934
1679588100000|2023-03-23 16:15:00|12841.8|12840.8|12839.2|12838.2|12841.8|12840.8|12826.5|12825.5|4911
1679588400000|2023-03-23 16:20:00|12839.5|12838.5|12844.3|12843.3|12845.4|12844.4|12824|12823|5391
1679588700000|2023-03-23 16:25:00|12843.8|12842.8|12853.5|12852.5|12860.8|12859.8|12843|12842|4920
1679589000000|2023-03-23 16:30:00|12853.3|12852.3|12856.3|12855.3|12863|12862|12849.7|12848.7|4311
1679589300000|2023-03-23 16:35:00|12856.9|12855.9|12838.8|12837.8|12860.8|12859.8|12836.8|12835.8|4120
1679589600000|2023-03-23 16:40:00|12838.5|12837.5|12841.2|12840.2|12843.5|12842.5|12824.4|12823.4|5632
1679589900000|2023-03-23 16:45:00|12841.7|12840.7|12835|12834|12842|12841|12814.2|12813.2|6702
1679590200000|2023-03-23 16:50:00|12835.4|12834.4|12829.4|12828.4|12836|12835|12819.8|12818.8|4670
1679590500000|2023-03-23 16:55:00|12829.3|12828.3|12825.8|12824.8|12830.8|12829.8|12816.5|12815.5|4221
1679590800000|2023-03-23 17:00:00|12826|12825|12830.4|12829.4|12833.3|12832.3|12815.3|12814.3|3961
1679591100000|2023-03-23 17:05:00|12829.8|12828.8|12815.4|12814.4|12843.7|12842.7|12809.5|12808.5|6886
1679591400000|2023-03-23 17:10:00|12815.8|12814.8|12795.3|12794.3|12819.4|12818.4|12782.4|12781.4|9426
1679591700000|2023-03-23 17:15:00|12795.5|12794.5|12794.5|12793.5|12799|12798|12776.5|12775.5|7458
1679592000000|2023-03-23 17:20:00|12795|12794|12803.7|12802.7|12816.8|12815.8|12792.8|12791.8|5710
1679592300000|2023-03-23 17:25:00|12802|12801|12786.7|12785.7|12808.3|12807.3|12766.5|12765.5|13544
1679592600000|2023-03-23 17:30:00|12787.5|12786.5|12786.8|12785.8|12804|12803|12780.8|12779.8|5524
1679592900000|2023-03-23 17:35:00|12787|12786|12799.8|12798.8|12800.9|12799.9|12780.9|12779.9|4814
1679593200000|2023-03-23 17:40:00|12799.3|12798.3|12810.8|12809.8|12816|12815|12794.3|12793.3|5111
1679593500000|2023-03-23 17:45:00|12810.5|12809.5|12790|12789|12813.5|12812.5|12777.3|12776.3|5891
1679593800000|2023-03-23 17:50:00|12790.3|12789.3|12775|12774|12792.8|12791.8|12766.9|12765.9|5451
1679594100000|2023-03-23 17:55:00|12773|12772|12759.5|12758.5|12779|12778|12753.7|12752.7|5998
1679594400000|2023-03-23 18:00:00|12760.3|12759.3|12755.8|12754.8|12779.8|12778.8|12749|12748|7110
1679594700000|2023-03-23 18:05:00|12755.5|12754.5|12741|12740|12762.8|12761.8|12739.8|12738.8|6139
1679595000000|2023-03-23 18:10:00|12743.4|12742.4|12760.5|12759.5|12763|12762|12742|12741|5351
1679595300000|2023-03-23 18:15:00|12760.2|12759.2|12749.5|12748.5|12764.5|12763.5|12741|12740|5322
1679595600000|2023-03-23 18:20:00|12749.3|12748.3|12724.8|12723.8|12752|12751|12720.5|12719.5|7783
1679595900000|2023-03-23 18:25:00|12725.3|12724.3|12680.2|12679.2|12727.8|12726.8|12679.8|12678.8|11245
1679596200000|2023-03-23 18:30:00|12680.3|12679.3|12680.9|12679.9|12698.9|12697.9|12671.8|12670.8|10139
1679596500000|2023-03-23 18:35:00|12680|12679|12649.2|12648.2|12699.3|12698.3|12649.2|12648.2|12842
1679596800000|2023-03-23 18:40:00|12648.9|12647.9|12610|12609|12656.4|12655.4|12604.8|12603.8|12102
1679597100000|2023-03-23 18:45:00|12610.9|12609.9|12630|12629|12641|12640|12604.8|12603.8|13057
1679597400000|2023-03-23 18:50:00|12630.7|12629.7|12616.4|12615.4|12642|12641|12614.8|12613.8|10228
1679597700000|2023-03-23 18:55:00|12616.3|12615.3|12671.3|12670.3|12672.5|12671.5|12603|12602|14123
1679598000000|2023-03-23 19:00:00|12671.8|12670.8|12690.3|12689.3|12743.3|12742.3|12669.5|12668.5|31669
1679598300000|2023-03-23 19:05:00|12692|12691|12691.5|12690.5|12696.5|12695.5|12654.3|12653.3|12976
1679598600000|2023-03-23 19:10:00|12691|12690|12681.8|12680.8|12706.8|12705.8|12663|12662|11021
1679598900000|2023-03-23 19:15:00|12681|12680|12635|12634|12695.8|12694.8|12629.8|12628.8|12911
1679599200000|2023-03-23 19:20:00|12634.5|12633.5|12670.5|12669.5|12672.3|12671.3|12600.3|12599.3|15174
1679599500000|2023-03-23 19:25:00|12670.2|12669.2|12662.8|12661.8|12686.4|12685.4|12659.8|12658.8|9540
1679599800000|2023-03-23 19:30:00|12662.9|12661.9|12668.3|12667.3|12672.5|12671.5|12637.9|12636.9|8636
1679600100000|2023-03-23 19:35:00|12667.8|12666.8|12688|12687|12709.5|12708.5|12667.3|12666.3|10068
1679600400000|2023-03-23 19:40:00|12687|12686|12702.5|12701.5|12712.2|12711.2|12674.5|12673.5|7715
1679600700000|2023-03-23 19:45:00|12701.7|12700.7|12726.3|12725.3|12749|12748|12700.7|12699.7|11809
1679601000000|2023-03-23 19:50:00|12726.1|12725.1|12745|12744|12784|12783|12726.1|12725.1|15578
1679601300000|2023-03-23 19:55:00|12744.5|12743.5|12719.6|12718.6|12752|12751|12717|12716|19750
1679601600000|2023-03-23 20:00:00|12720.1|12718.1|12701.8|12699.8|12722.3|12720.3|12699.6|12697.6|9414
1679601900000|2023-03-23 20:05:00|12701.7|12699.7|12707.1|12705.1|12708.5|12706.5|12701.7|12699.7|1769
1679602200000|2023-03-23 20:10:00|12707.3|12705.3|12708.3|12706.3|12712.5|12710.5|12704.7|12702.7|1561
1679602500000|2023-03-23 20:15:00|12707.8|12705.8|12704.5|12702.5|12710.2|12708.2|12703.5|12701.5|962
1679602800000|2023-03-23 20:20:00|12704.7|12702.7|12704.7|12702.7|12705.6|12703.6|12702.2|12700.2|450
1679603100000|2023-03-23 20:25:00|12704.6|12702.6|12706.3|12704.3|12708.7|12706.7|12703.8|12701.8|697
1679603400000|2023-03-23 20:30:00|12706|12704|12736.1|12734.1|12740.2|12738.2|12704|12702|2096
1679603700000|2023-03-23 20:35:00|12735.1|12733.1|12742.2|12740.2|12742.3|12740.3|12729|12727|1206
1679604000000|2023-03-23 20:40:00|12742.3|12740.3|12750.6|12748.6|12765.8|12763.8|12742.1|12740.1|1806
1679604300000|2023-03-23 20:45:00|12750.5|12748.5|12754|12752|12756.7|12754.7|12747.2|12745.2|939
1679604600000|2023-03-23 20:50:00|12754.6|12752.6|12752.2|12750.2|12757.5|12755.5|12750.1|12748.1|601
1679604900000|2023-03-23 20:55:00|12752.7|12750.7|12747|12742|12753.1|12751.1|12743.7|12741.7|552
1679605200000|2023-03-23 21:00:00|12746.6|12741.6|12748.1|12743.1|12749.1|12744.1|12745.8|12740.8|0
1679605500000|2023-03-23 21:05:00|12748|12743|12749.5|12744.5|12749.7|12744.7|12747.7|12742.7|0
1679605800000|2023-03-23 21:10:00|12749.3|12744.3|12747.6|12742.6|12749.3|12744.3|12747.6|12742.6|0
1679606100000|2023-03-23 21:15:00|12747.3|12742.3|12742.9|12737.9|12747.3|12742.3|12742.6|12737.6|0
1679606400000|2023-03-23 21:20:00|12742.7|12737.7|12739.9|12734.9|12742.7|12737.7|12739.5|12734.5|0
1679606700000|2023-03-23 21:25:00|12740|12735|12735.3|12730.3|12740.2|12735.2|12735.3|12730.3|0
1679607000000|2023-03-23 21:30:00|12735.2|12730.2|12734.8|12729.8|12735.5|12730.5|12734|12729|0
1679607300000|2023-03-23 21:35:00|12734.9|12729.9|12736|12731|12736.1|12731.1|12734.9|12729.9|0
1679607600000|2023-03-23 21:40:00|12736.1|12731.1|12736.7|12731.7|12736.8|12731.8|12735.3|12730.3|0
1679607900000|2023-03-23 21:45:00|12736.8|12731.8|12738.6|12733.6|12738.6|12733.6|12736.2|12731.2|0
1679608200000|2023-03-23 21:50:00|12739.2|12734.2|12744|12739|12744|12739|12738.6|12733.6|0
1679608500000|2023-03-23 21:55:00|12743.8|12738.8|12745.8|12740.8|12747.4|12742.4|12743.6|12738.6|0
1679608800000|2023-03-23 22:00:00|12744.2|12742.2|12742|12740|12753.7|12751.7|12741|12739|740
1679609100000|2023-03-23 22:05:00|12742.1|12740.1|12739.7|12737.7|12744.1|12742.1|12739.5|12737.5|273
1679609400000|2023-03-23 22:10:00|12740|12738|12735.1|12733.1|12740.1|12738.1|12733.6|12731.6|275
1679609700000|2023-03-23 22:15:00|12735|12733|12718.5|12716.5|12735.8|12733.8|12718.2|12716.2|621
1679610000000|2023-03-23 22:20:00|12720.5|12718.5|12717.8|12715.8|12722.3|12720.3|12716.5|12714.5|403
1679610300000|2023-03-23 22:25:00|12718|12716|12723.8|12721.8|12724.7|12722.7|12717.6|12715.6|364
1679610600000|2023-03-23 22:30:00|12724|12722|12721.3|12719.3|12724.7|12722.7|12718.5|12716.5|253
1679610900000|2023-03-23 22:35:00|12721.5|12719.5|12712|12710|12721.5|12719.5|12711.3|12709.3|360
1679611200000|2023-03-23 22:40:00|12711.8|12709.8|12713.6|12711.6|12717|12715|12711.3|12709.3|220
1679611500000|2023-03-23 22:45:00|12713.7|12711.7|12712.6|12710.6|12715.2|12713.2|12709.3|12707.3|305
1679611800000|2023-03-23 22:50:00|12712.7|12710.7|12713.6|12711.6|12715.7|12713.7|12712.5|12710.5|131
1679612100000|2023-03-23 22:55:00|12713.8|12711.8|12720|12718|12721.2|12719.2|12712.7|12710.7|295
1679612400000|2023-03-23 23:00:00|12719.5|12717.5|12725.8|12723.8|12729.5|12727.5|12717.6|12715.6|556
1679612700000|2023-03-23 23:05:00|12725.7|12723.7|12722.7|12720.7|12726.3|12724.3|12720|12718|200
1679613000000|2023-03-23 23:10:00|12721.8|12719.8|12724|12722|12725.8|12723.8|12721.8|12719.8|132
1679613300000|2023-03-23 23:15:00|12724.1|12722.1|12732.7|12730.7|12732.8|12730.8|12724.1|12722.1|318
1679613600000|2023-03-23 23:20:00|12732.8|12730.8|12738.3|12736.3|12741.3|12739.3|12732.7|12730.7|604
1679613900000|2023-03-23 23:25:00|12738.5|12736.5|12736.6|12734.6|12740.2|12738.2|12734.3|12732.3|281
1679614200000|2023-03-23 23:30:00|12736.5|12734.5|12739.2|12737.2|12740.5|12738.5|12735.5|12733.5|361
1679614500000|2023-03-23 23:35:00|12739.1|12737.1|12734.3|12732.3|12739.5|12737.5|12733.2|12731.2|232
1679614800000|2023-03-23 23:40:00|12734.5|12732.5|12733.1|12731.1|12737.3|12735.3|12733|12731|188
1679615100000|2023-03-23 23:45:00|12733|12731|12730.6|12728.6|12733.2|12731.2|12727.6|12725.6|309
1679615400000|2023-03-23 23:50:00|12730.5|12728.5|12730|12728|12731.6|12729.6|12727.3|12725.3|259
1679615700000|2023-03-23 23:55:00|12729.8|12727.8|12737.8|12735.8|12737.8|12735.8|12728.6|12726.6|349
1679616000000|2023-03-24 00:00:00|12738|12736|12733.8|12731.8|12738.1|12736.1|12729.8|12727.8|454
1679616300000|2023-03-24 00:05:00|12733.7|12731.7|12719.8|12717.8|12734.2|12732.2|12719.8|12717.8|479
1679616600000|2023-03-24 00:10:00|12720|12718|12725.3|12723.3|12727.5|12725.5|12720|12718|299
1679616900000|2023-03-24 00:15:00|12725.5|12723.5|12733.5|12731.5|12733.8|12731.8|12725.5|12723.5|347
1679617200000|2023-03-24 00:20:00|12733.8|12731.8|12731.6|12729.6|12738.7|12736.7|12729.3|12727.3|482
1679617500000|2023-03-24 00:25:00|12731.5|12729.5|12725.2|12723.2|12733.1|12731.1|12724.6|12722.6|272
1679617800000|2023-03-24 00:30:00|12725.3|12723.3|12728.6|12726.6|12728.7|12726.7|12723.3|12721.3|272
1679618100000|2023-03-24 00:35:00|12728.7|12726.7|12729|12727|12730.8|12728.8|12728|12726|142
1679618400000|2023-03-24 00:40:00|12729.1|12727.1|12726|12724|12729.1|12727.1|12725.1|12723.1|134
1679618700000|2023-03-24 00:45:00|12725.8|12723.8|12730.5|12728.5|12731|12729|12725.5|12723.5|178
1679619000000|2023-03-24 00:50:00|12730.3|12728.3|12725.6|12723.6|12730.5|12728.5|12722.3|12720.3|258
1679619300000|2023-03-24 00:55:00|12725.5|12723.5|12728.5|12726.5|12731.2|12729.2|12725.1|12723.1|171
1679619600000|2023-03-24 01:00:00|12728.3|12726.3|12714.3|12712.3|12729.6|12727.6|12712.7|12710.7|710
1679619900000|2023-03-24 01:05:00|12714.5|12712.5|12701.6|12699.6|12714.8|12712.8|12698.2|12696.2|1208
1679620200000|2023-03-24 01:10:00|12701.7|12699.7|12695.5|12693.5|12705.6|12703.6|12695.5|12693.5|723
1679620500000|2023-03-24 01:15:00|12695.8|12693.8|12703.5|12701.5|12705|12703|12695.2|12693.2|562
1679620800000|2023-03-24 01:20:00|12703.6|12701.6|12708.2|12706.2|12708.3|12706.3|12702.7|12700.7|374
1679621100000|2023-03-24 01:25:00|12709.1|12707.1|12706.1|12704.1|12716.2|12714.2|12705.8|12703.8|656
1679621400000|2023-03-24 01:30:00|12705.8|12703.8|12709|12707|12710|12708|12700.6|12698.6|468
1679621700000|2023-03-24 01:35:00|12709.1|12707.1|12706.1|12704.1|12709.8|12707.8|12705.1|12703.1|287
1679622000000|2023-03-24 01:40:00|12706.2|12704.2|12707.5|12705.5|12709.1|12707.1|12701.2|12699.2|341
1679622300000|2023-03-24 01:45:00|12707.6|12705.6|12705.6|12703.6|12713.5|12711.5|12705.6|12703.6|309
1679622600000|2023-03-24 01:50:00|12705.7|12703.7|12716.1|12714.1|12716.5|12714.5|12705.7|12703.7|313
1679622900000|2023-03-24 01:55:00|12716|12714|12721|12719|12723.3|12721.3|12713.2|12711.2|490
1679623200000|2023-03-24 02:00:00|12720.8|12718.8|12733.8|12731.8|12734.5|12732.5|12718.8|12716.8|581
1679623500000|2023-03-24 02:05:00|12733.7|12731.7|12737.8|12735.8|12743.1|12741.1|12730|12728|880
1679623800000|2023-03-24 02:10:00|12738|12736|12736.3|12734.3|12740|12738|12734.6|12732.6|399
1679624100000|2023-03-24 02:15:00|12736.5|12734.5|12735.6|12733.6|12739.5|12737.5|12732.3|12730.3|397
1679624400000|2023-03-24 02:20:00|12735.5|12733.5|12735.2|12733.2|12736.5|12734.5|12732|12730|320
1679624700000|2023-03-24 02:25:00|12735.1|12733.1|12728.2|12726.2|12736.8|12734.8|12726.6|12724.6|392
1679625000000|2023-03-24 02:30:00|12728.3|12726.3|12728.1|12726.1|12730.3|12728.3|12726.5|12724.5|228
1679625300000|2023-03-24 02:35:00|12727.5|12725.5|12727.3|12725.3|12730.5|12728.5|12726.1|12724.1|227
1679625600000|2023-03-24 02:40:00|12727.5|12725.5|12731|12729|12731.7|12729.7|12727.3|12725.3|259
1679625900000|2023-03-24 02:45:00|12731.1|12729.1|12728|12726|12731.1|12729.1|12726.7|12724.7|148
1679626200000|2023-03-24 02:50:00|12727.6|12725.6|12724.8|12722.8|12727.6|12725.6|12722.3|12720.3|281
1679626500000|2023-03-24 02:55:00|12724.7|12722.7|12725.2|12723.2|12728.7|12726.7|12724.5|12722.5|237
1679626800000|2023-03-24 03:00:00|12725.5|12723.5|12723.6|12721.6|12727.7|12725.7|12723.1|12721.1|192
1679627100000|2023-03-24 03:05:00|12723.7|12721.7|12729|12727|12730.1|12728.1|12723.3|12721.3|179
1679627400000|2023-03-24 03:10:00|12728.8|12726.8|12729.6|12727.6|12729.6|12727.6|12725.1|12723.1|135
1679627700000|2023-03-24 03:15:00|12729.7|12727.7|12727.7|12725.7|12730.5|12728.5|12725|12723|220
1679628000000|2023-03-24 03:20:00|12727.6|12725.6|12729|12727|12730|12728|12724|12722|195
1679628300000|2023-03-24 03:25:00|12728.8|12726.8|12728|12726|12729|12727|12726.7|12724.7|111
1679628600000|2023-03-24 03:30:00|12728.1|12726.1|12730.2|12728.2|12732.5|12730.5|12727.5|12725.5|207
1679628900000|2023-03-24 03:35:00|12730.1|12728.1|12733.3|12731.3|12734.1|12732.1|12730|12728|143
1679629200000|2023-03-24 03:40:00|12733.5|12731.5|12737.1|12735.1|12738.6|12736.6|12733.3|12731.3|378
1679629500000|2023-03-24 03:45:00|12737|12735|12735.6|12733.6|12739.2|12737.2|12734.6|12732.6|246
1679629800000|2023-03-24 03:50:00|12735.7|12733.7|12732.3|12730.3|12736.2|12734.2|12732.2|12730.2|138
1679630100000|2023-03-24 03:55:00|12732.5|12730.5|12734.1|12732.1|12735.3|12733.3|12729.7|12727.7|235
1679630400000|2023-03-24 04:00:00|12734.2|12732.2|12733.3|12731.3|12734.2|12732.2|12730|12728|214
1679630700000|2023-03-24 04:05:00|12732.6|12730.6|12728.8|12726.8|12733.5|12731.5|12728|12726|214
1679631000000|2023-03-24 04:10:00|12729.1|12727.1|12729.6|12727.6|12730.3|12728.3|12726|12724|239
1679631300000|2023-03-24 04:15:00|12729.5|12727.5|12729.8|12727.8|12731|12729|12728.6|12726.6|117
1679631600000|2023-03-24 04:20:00|12729.7|12727.7|12732|12730|12732.6|12730.6|12728.5|12726.5|176
1679631900000|2023-03-24 04:25:00|12732.3|12730.3|12733.3|12731.3|12734.3|12732.3|12731|12729|167
1679632200000|2023-03-24 04:30:00|12733.2|12731.2|12734.5|12732.5|12735.7|12733.7|12732.8|12730.8|158
1679632500000|2023-03-24 04:35:00|12734.3|12732.3|12736.1|12734.1|12736.3|12734.3|12733.1|12731.1|96
1679632800000|2023-03-24 04:40:00|12736.3|12734.3|12732.6|12730.6|12736.5|12734.5|12732.1|12730.1|155
1679633100000|2023-03-24 04:45:00|12732.5|12730.5|12732.8|12730.8|12735.2|12733.2|12732.2|12730.2|150
1679633400000|2023-03-24 04:50:00|12732.7|12730.7|12732.6|12730.6|12733.6|12731.6|12731.2|12729.2|112
1679633700000|2023-03-24 04:55:00|12732.5|12730.5|12730.1|12728.1|12733.7|12731.7|12728.8|12726.8|219
1679634000000|2023-03-24 05:00:00|12730|12728|12736.2|12734.2|12736.5|12734.5|12728.6|12726.6|243
1679634300000|2023-03-24 05:05:00|12736.1|12734.1|12735|12733|12736.1|12734.1|12732.1|12730.1|169
1679634600000|2023-03-24 05:10:00|12734.7|12732.7|12735.6|12733.6|12736.7|12734.7|12732.2|12730.2|129
1679634900000|2023-03-24 05:15:00|12735.7|12733.7|12739.5|12737.5|12740.3|12738.3|12734.6|12732.6|189
1679635200000|2023-03-24 05:20:00|12739.3|12737.3|12743.2|12741.2|12744.8|12742.8|12739|12737|323
1679635500000|2023-03-24 05:25:00|12743.3|12741.3|12754.6|12752.6|12756.8|12754.8|12739.8|12737.8|1009
1679635800000|2023-03-24 05:30:00|12755.5|12753.5|12756.3|12754.3|12759.5|12757.5|12753.6|12751.6|401
1679636100000|2023-03-24 05:35:00|12756.2|12754.2|12753.7|12751.7|12756.5|12754.5|12751.6|12749.6|267
1679636400000|2023-03-24 05:40:00|12753.6|12751.6|12750|12748|12753.6|12751.6|12749.7|12747.7|173
1679636700000|2023-03-24 05:45:00|12750.1|12748.1|12748.3|12746.3|12751|12749|12747.2|12745.2|258
1679637000000|2023-03-24 05:50:00|12748.5|12746.5|12745|12743|12751.7|12749.7|12743.6|12741.6|312
1679637300000|2023-03-24 05:55:00|12745.3|12743.3|12742|12740|12745.3|12743.3|12739.2|12737.2|406
1679637600000|2023-03-24 06:00:00|12743.7|12741.7|12745.5|12743.5|12746.5|12744.5|12739.6|12737.6|420
1679637900000|2023-03-24 06:05:00|12745.6|12743.6|12746.5|12744.5|12747.6|12745.6|12744|12742|207
1679638200000|2023-03-24 06:10:00|12746.6|12744.6|12751.5|12749.5|12752.7|12750.7|12745.3|12743.3|272
1679638500000|2023-03-24 06:15:00|12751.6|12749.6|12744.6|12742.6|12752.7|12750.7|12744|12742|261
1679638800000|2023-03-24 06:20:00|12744.7|12742.7|12748.5|12746.5|12748.5|12746.5|12743.1|12741.1|134
1679639100000|2023-03-24 06:25:00|12748.6|12746.6|12744.6|12742.6|12751.7|12749.7|12744.2|12742.2|131
1679639400000|2023-03-24 06:30:00|12744.5|12742.5|12745.8|12743.8|12747.2|12745.2|12744.1|12742.1|122
1679639700000|2023-03-24 06:35:00|12745.7|12743.7|12741.5|12739.5|12747.2|12745.2|12741.5|12739.5|173
1679640000000|2023-03-24 06:40:00|12741.6|12739.6|12742.2|12740.2|12743.5|12741.5|12739.2|12737.2|234
1679640300000|2023-03-24 06:45:00|12742.1|12740.1|12741.3|12739.3|12742.2|12740.2|12739.7|12737.7|100
1679640600000|2023-03-24 06:50:00|12741.2|12739.2|12745.2|12743.2|12745.6|12743.6|12741.1|12739.1|198
1679640900000|2023-03-24 06:55:00|12745.3|12743.3|12746.8|12744.8|12747.7|12745.7|12743.3|12741.3|383
1679641200000|2023-03-24 07:00:00|12747|12745|12735.8|12733.8|12747.1|12745.1|12732.1|12730.1|695
1679641500000|2023-03-24 07:05:00|12736|12734|12732|12730|12738.5|12736.5|12730.2|12728.2|623
1679641800000|2023-03-24 07:10:00|12731.8|12729.8|12733.6|12731.6|12737.2|12735.2|12730.5|12728.5|439
1679642100000|2023-03-24 07:15:00|12733.5|12731.5|12734.3|12732.3|12738.5|12736.5|12733.3|12731.3|308
1679642400000|2023-03-24 07:20:00|12734.2|12732.2|12742.3|12740.3|12743.5|12741.5|12733.2|12731.2|304
1679642700000|2023-03-24 07:25:00|12741.8|12739.8|12749.5|12747.5|12752.5|12750.5|12741.6|12739.6|727
1679643000000|2023-03-24 07:30:00|12749.8|12747.8|12767.2|12765.2|12775.1|12773.1|12749.6|12747.6|1728
1679643300000|2023-03-24 07:35:00|12766.6|12764.6|12775.8|12773.8|12777|12775|12766.2|12764.2|807
1679643600000|2023-03-24 07:40:00|12776.2|12774.2|12778.7|12776.7|12783.5|12781.5|12771.1|12769.1|1009
1679643900000|2023-03-24 07:45:00|12778.6|12776.6|12787.7|12785.7|12790.7|12788.7|12777.6|12775.6|875
1679644200000|2023-03-24 07:50:00|12788|12786|12781.5|12779.5|12793|12791|12780.6|12778.6|631
1679644500000|2023-03-24 07:55:00|12781.6|12779.6|12780.1|12778.1|12784.2|12782.2|12779.7|12777.7|430
1679644800000|2023-03-24 08:00:00|12780.3|12778.3|12758|12756|12781.7|12779.7|12755.6|12753.6|1714
1679645100000|2023-03-24 08:05:00|12758.3|12756.3|12716.5|12714.5|12758.8|12756.8|12715.1|12713.1|2653
1679645400000|2023-03-24 08:10:00|12716.8|12714.8|12738.3|12736.3|12739|12737|12716.8|12714.8|1872
1679645700000|2023-03-24 08:15:00|12738.5|12736.5|12729.3|12727.3|12743.6|12741.6|12729.3|12727.3|1183
1679646000000|2023-03-24 08:20:00|12729.8|12727.8|12748.1|12746.1|12751.6|12749.6|12725|12723|1531
1679646300000|2023-03-24 08:25:00|12748.6|12746.6|12755.3|12753.3|12759.6|12757.6|12746.3|12744.3|1026
1679646600000|2023-03-24 08:30:00|12753.6|12751.6|12748.5|12746.5|12759|12757|12748.5|12746.5|920
1679646900000|2023-03-24 08:35:00|12748.7|12746.7|12737|12735|12752.1|12750.1|12733.6|12731.6|1417
1679647200000|2023-03-24 08:40:00|12737.1|12735.1|12717.7|12715.7|12739.3|12737.3|12715.3|12713.3|1600
1679647500000|2023-03-24 08:45:00|12717.6|12715.6|12700.6|12698.6|12719.3|12717.3|12700.6|12698.6|1797
1679647800000|2023-03-24 08:50:00|12700.5|12698.5|12714.1|12712.1|12718|12716|12695.7|12693.7|1633
1679648100000|2023-03-24 08:55:00|12714.2|12712.2|12730.5|12728.5|12735.2|12733.2|12714.2|12712.2|1594
1679648400000|2023-03-24 09:00:00|12730.8|12728.8|12732.3|12730.3|12732.7|12730.7|12722.2|12720.2|1415
1679648700000|2023-03-24 09:05:00|12731.8|12729.8|12732.1|12730.1|12748|12746|12727.8|12725.8|1741
1679649000000|2023-03-24 09:10:00|12732.2|12730.2|12731.6|12729.6|12749|12747|12729.2|12727.2|1221
1679649300000|2023-03-24 09:15:00|12731.3|12729.3|12727.8|12725.8|12740|12738|12723.2|12721.2|998
1679649600000|2023-03-24 09:20:00|12727.6|12725.6|12715.6|12713.6|12728|12726|12709.3|12707.3|1288
1679649900000|2023-03-24 09:25:00|12715.5|12713.5|12721.3|12719.3|12726|12724|12714.8|12712.8|863
1679650200000|2023-03-24 09:30:00|12721.5|12719.5|12703.3|12701.3|12721.5|12719.5|12697.5|12695.5|1859
1679650500000|2023-03-24 09:35:00|12703.2|12701.2|12681.5|12679.5|12711|12709|12679.5|12677.5|1809
1679650800000|2023-03-24 09:40:00|12681.2|12679.2|12675.7|12673.7|12690.8|12688.8|12674.1|12672.1|1605
1679651100000|2023-03-24 09:45:00|12675.8|12673.8|12673.5|12671.5|12678.8|12676.8|12661.1|12659.1|1912
1679651400000|2023-03-24 09:50:00|12673.6|12671.6|12669.3|12667.3|12679.6|12677.6|12666.8|12664.8|1282
1679651700000|2023-03-24 09:55:00|12669.2|12667.2|12669.1|12667.1|12679|12677|12664.1|12662.1|1566
1679652000000|2023-03-24 10:00:00|12669.8|12667.8|12668.1|12666.1|12677|12675|12662.1|12660.1|1511
1679652300000|2023-03-24 10:05:00|12668.7|12666.7|12659.2|12657.2|12669.1|12667.1|12650.3|12648.3|1877
1679652600000|2023-03-24 10:10:00|12659.5|12657.5|12649.3|12647.3|12669.1|12667.1|12648.5|12646.5|2047
1679652900000|2023-03-24 10:15:00|12650.5|12648.5|12680.1|12678.1|12680.6|12678.6|12650.5|12648.5|1891
1679653200000|2023-03-24 10:20:00|12679.7|12677.7|12675|12673|12691.5|12689.5|12673.2|12671.2|2276
1679653500000|2023-03-24 10:25:00|12675.1|12673.1|12669.8|12667.8|12680|12678|12666.6|12664.6|1099
1679653800000|2023-03-24 10:30:00|12670|12668|12666|12664|12672.1|12670.1|12660.3|12658.3|1378
1679654100000|2023-03-24 10:35:00|12666.1|12664.1|12668.8|12666.8|12671.7|12669.7|12653.5|12651.5|1205
1679654400000|2023-03-24 10:40:00|12668.7|12666.7|12676.7|12674.7|12681|12679|12666.7|12664.7|939
1679654700000|2023-03-24 10:45:00|12677.1|12675.1|12688.7|12686.7|12692.1|12690.1|12676.1|12674.1|1297
1679655000000|2023-03-24 10:50:00|12688.6|12686.6|12680.7|12678.7|12690.1|12688.1|12678|12676|738
1679655300000|2023-03-24 10:55:00|12679.6|12677.6|12681.8|12679.8|12686|12684|12668.2|12666.2|1498
1679655600000|2023-03-24 11:00:00|12682.2|12680.2|12678.3|12676.3|12683.2|12681.2|12655.7|12653.7|2057
1679655900000|2023-03-24 11:05:00|12679.1|12677.1|12661.3|12659.3|12679.5|12677.5|12659.5|12657.5|1087
1679656200000|2023-03-24 11:10:00|12661.2|12659.2|12663.6|12661.6|12668.1|12666.1|12653.3|12651.3|1642
1679656500000|2023-03-24 11:15:00|12663.5|12661.5|12660.7|12658.7|12664.6|12662.6|12651.7|12649.7|997
1679656800000|2023-03-24 11:20:00|12660.8|12658.8|12668.3|12666.3|12677.3|12675.3|12660.8|12658.8|1052
1679657100000|2023-03-24 11:25:00|12668.5|12666.5|12674.5|12672.5|12676.7|12674.7|12664.5|12662.5|669
1679657400000|2023-03-24 11:30:00|12674.3|12672.3|12679.1|12677.1|12685.3|12683.3|12673.1|12671.1|1067
1679657700000|2023-03-24 11:35:00|12679|12677|12685.1|12683.1|12688.2|12686.2|12675.8|12673.8|967
1679658000000|2023-03-24 11:40:00|12685.2|12683.2|12670.1|12668.1|12690|12688|12667.8|12665.8|1056
1679658300000|2023-03-24 11:45:00|12670|12668|12659.3|12657.3|12673.3|12671.3|12656.5|12654.5|1019
1679658600000|2023-03-24 11:50:00|12659.6|12657.6|12663.7|12661.7|12665.6|12663.6|12654|12652|926
1679658900000|2023-03-24 11:55:00|12664|12662|12651|12649|12668.1|12666.1|12642.1|12640.1|1706
1679659200000|2023-03-24 12:00:00|12649.3|12647.3|12634|12632|12654.6|12652.6|12633.7|12631.7|1768
1679659500000|2023-03-24 12:05:00|12634.8|12632.8|12641.1|12639.1|12644.5|12642.5|12626.6|12624.6|1876
1679659800000|2023-03-24 12:10:00|12640.8|12638.8|12656.8|12654.8|12657.6|12655.6|12638.1|12636.1|1483
1679660100000|2023-03-24 12:15:00|12657.1|12655.1|12648.3|12646.3|12657.5|12655.5|12638.6|12636.6|1299
1679660400000|2023-03-24 12:20:00|12648.2|12646.2|12652|12650|12658.8|12656.8|12647.6|12645.6|1161
1679660700000|2023-03-24 12:25:00|12652.1|12650.1|12657.6|12655.6|12661|12659|12650.3|12648.3|779
1679661000000|2023-03-24 12:30:00|12657.3|12655.3|12647.8|12645.8|12663.8|12661.8|12645.3|12643.3|1476
1679661300000|2023-03-24 12:35:00|12648|12646|12661|12659|12670.3|12668.3|12648|12646|1978
1679661600000|2023-03-24 12:40:00|12660.8|12658.8|12663.2|12661.2|12665.2|12663.2|12646.7|12644.7|1570
1679661900000|2023-03-24 12:45:00|12662.7|12660.7|12660|12658|12671.8|12669.8|12655.6|12653.6|1395
1679662200000|2023-03-24 12:50:00|12659.1|12657.1|12670.6|12668.6|12673.7|12671.7|12656.3|12654.3|1643
1679662500000|2023-03-24 12:55:00|12669.8|12667.8|12681.7|12679.7|12691.8|12689.8|12669.8|12667.8|3250
1679662800000|2023-03-24 13:00:00|12681.6|12679.6|12672.2|12670.2|12683|12681|12666.6|12664.6|1837
1679663100000|2023-03-24 13:05:00|12672.1|12670.1|12673.2|12671.2|12678.5|12676.5|12667.3|12665.3|1165
1679663400000|2023-03-24 13:10:00|12673.3|12671.3|12680.2|12678.2|12681.2|12679.2|12669.8|12667.8|988
1679663700000|2023-03-24 13:15:00|12680.1|12678.1|12660.1|12658.1|12680.8|12678.8|12648.3|12646.3|1896
1679664000000|2023-03-24 13:20:00|12660.3|12658.3|12679.2|12677.2|12679.7|12677.7|12655.7|12653.7|1184
1679664300000|2023-03-24 13:25:00|12678.5|12676.5|12699.8|12697.8|12702.2|12700.2|12669.5|12667.5|3323
1679664600000|2023-03-24 13:30:00|12699.3|12698.3|12673.2|12672.2|12716.2|12715.2|12658|12657|17387
1679664900000|2023-03-24 13:35:00|12672.1|12671.1|12656|12655|12683.5|12682.5|12645.2|12644.2|9924
1679665200000|2023-03-24 13:40:00|12655.6|12654.6|12644.8|12643.8|12668.5|12667.5|12617|12616|11903
1679665500000|2023-03-24 13:45:00|12635.8|12634.8|12629|12628|12662.6|12661.6|12609.2|12608.2|15954
1679665800000|2023-03-24 13:50:00|12628.7|12627.7|12674.2|12673.2|12687|12686|12625.7|12624.7|13034
1679666100000|2023-03-24 13:55:00|12675.1|12674.1|12693.2|12692.2|12702|12701|12675.1|12674.1|9665
1679666400000|2023-03-24 14:00:00|12693.5|12692.5|12680|12679|12709.8|12708.8|12669.7|12668.7|11627
1679666700000|2023-03-24 14:05:00|12679.6|12678.6|12660.5|12659.5|12706.2|12705.2|12650.8|12649.8|10080
1679667000000|2023-03-24 14:10:00|12661|12660|12684.5|12683.5|12714.5|12713.5|12657.6|12656.6|9808
1679667300000|2023-03-24 14:15:00|12684.7|12683.7|12659.2|12658.2|12685|12684|12648.7|12647.7|10069
1679667600000|2023-03-24 14:20:00|12659|12658|12649.7|12648.7|12661.2|12660.2|12629.5|12628.5|8457
1679667900000|2023-03-24 14:25:00|12651.5|12650.5|12696.2|12695.2|12703.5|12702.5|12650.2|12649.2|11390
1679668200000|2023-03-24 14:30:00|12696.5|12695.5|12692.3|12691.3|12711.2|12710.2|12685.2|12684.2|8011
1679668500000|2023-03-24 14:35:00|12694.2|12693.2|12676.5|12675.5|12698.1|12697.1|12667.6|12666.6|7027
1679668800000|2023-03-24 14:40:00|12676.2|12675.2|12656.5|12655.5|12676.2|12675.2|12653.2|12652.2|5853
1679669100000|2023-03-24 14:45:00|12657.7|12656.7|12654|12653|12678.5|12677.5|12647.2|12646.2|8185
1679669400000|2023-03-24 14:50:00|12653.8|12652.8|12656.6|12655.6|12664.5|12663.5|12645|12644|5495
1679669700000|2023-03-24 14:55:00|12656.7|12655.7|12675|12674|12680.2|12679.2|12648.7|12647.7|6108
1679670000000|2023-03-24 15:00:00|12674.8|12673.8|12680.6|12679.6|12685.7|12684.7|12655.5|12654.5|6426
1679670300000|2023-03-24 15:05:00|12680.5|12679.5|12635.2|12634.2|12687.5|12686.5|12632.5|12631.5|7692
1679670600000|2023-03-24 15:10:00|12634.7|12633.7|12611.3|12610.3|12634.7|12633.7|12602.7|12601.7|11279
1679670900000|2023-03-24 15:15:00|12611.2|12610.2|12609.7|12608.7|12633.7|12632.7|12607|12606|7046
1679671200000|2023-03-24 15:20:00|12609.2|12608.2|12610.2|12609.2|12627.7|12626.7|12601|12600|8434
1679671500000|2023-03-24 15:25:00|12610.5|12609.5|12623|12622|12629.5|12628.5|12610.2|12609.2|5291
1679671800000|2023-03-24 15:30:00|12622.7|12621.7|12620.5|12619.5|12628|12627|12608.1|12607.1|4619
1679672100000|2023-03-24 15:35:00|12621|12620|12630.1|12629.1|12639.1|12638.1|12620.2|12619.2|5426
1679672400000|2023-03-24 15:40:00|12630.4|12629.4|12642|12641|12644.7|12643.7|12630.4|12629.4|3809
1679672700000|2023-03-24 15:45:00|12641.7|12640.7|12686.3|12685.3|12706.2|12705.2|12641.2|12640.2|12321
1679673000000|2023-03-24 15:50:00|12686.2|12685.2|12685.5|12684.5|12692.2|12691.2|12679.6|12678.6|5474
1679673300000|2023-03-24 15:55:00|12684.5|12683.5|12705.2|12704.2|12711.7|12710.7|12680.7|12679.7|6819
1679673600000|2023-03-24 16:00:00|12705.7|12704.7|12691.5|12690.5|12732.3|12731.3|12686.7|12685.7|11397
1679673900000|2023-03-24 16:05:00|12691|12690|12664.2|12663.2|12693.5|12692.5|12661.5|12660.5|6255
1679674200000|2023-03-24 16:10:00|12666|12665|12661.2|12660.2|12672|12671|12657|12656|5380
1679674500000|2023-03-24 16:15:00|12660.7|12659.7|12646.2|12645.2|12668.6|12667.6|12631.2|12630.2|6983
1679674800000|2023-03-24 16:20:00|12646.1|12645.1|12647.3|12646.3|12651.2|12650.2|12636.2|12635.2|4495
1679675100000|2023-03-24 16:25:00|12648.6|12647.6|12654.5|12653.5|12655.2|12654.2|12637.2|12636.2|4881
1679675400000|2023-03-24 16:30:00|12654|12653|12656.5|12655.5|12665.2|12664.2|12648.5|12647.5|4869
1679675700000|2023-03-24 16:35:00|12658.2|12657.2|12671|12670|12679|12678|12651.5|12650.5|5277
1679676000000|2023-03-24 16:40:00|12671.1|12670.1|12678.5|12677.5|12681.7|12680.7|12655.1|12654.1|4649
1679676300000|2023-03-24 16:45:00|12678.2|12677.2|12689.1|12688.1|12699.3|12698.3|12678.2|12677.2|5231
1679676600000|2023-03-24 16:50:00|12689.7|12688.7|12678.6|12677.6|12691.7|12690.7|12672|12671|3894
1679676900000|2023-03-24 16:55:00|12678.2|12677.2|12679.3|12678.3|12698.7|12697.7|12677.5|12676.5|4075
1679677200000|2023-03-24 17:00:00|12679.4|12678.4|12678.2|12677.2|12690.2|12689.2|12670|12669|3458
1679677500000|2023-03-24 17:05:00|12678.4|12677.4|12669.7|12668.7|12690.5|12689.5|12663.5|12662.5|4286
1679677800000|2023-03-24 17:10:00|12670.2|12669.2|12680.4|12679.4|12683.7|12682.7|12665.2|12664.2|3953
1679678100000|2023-03-24 17:15:00|12680.6|12679.6|12664.7|12663.7|12687.2|12686.2|12660.2|12659.2|3734
1679678400000|2023-03-24 17:20:00|12664.5|12663.5|12677|12676|12684.5|12683.5|12661.4|12660.4|4295
1679678700000|2023-03-24 17:25:00|12677.4|12676.4|12694.6|12693.6|12709.7|12708.7|12676.2|12675.2|8613
1679679000000|2023-03-24 17:30:00|12694.5|12693.5|12699.7|12698.7|12714.2|12713.2|12691.2|12690.2|5306
1679679300000|2023-03-24 17:35:00|12700|12699|12714.7|12713.7|12722.2|12721.2|12698|12697|5495
1679679600000|2023-03-24 17:40:00|12715.5|12714.5|12705|12704|12722.7|12721.7|12695.5|12694.5|5099
1679679900000|2023-03-24 17:45:00|12706|12705|12680.5|12679.5|12706.2|12705.2|12679.7|12678.7|4145
1679680200000|2023-03-24 17:50:00|12680.7|12679.7|12677.5|12676.5|12685.5|12684.5|12673.4|12672.4|3758
1679680500000|2023-03-24 17:55:00|12677.7|12676.7|12689.9|12688.9|12691.2|12690.2|12672.2|12671.2|3787
1679680800000|2023-03-24 18:00:00|12691|12690|12702.2|12701.2|12708.6|12707.6|12690.2|12689.2|3839
1679681100000|2023-03-24 18:05:00|12702.1|12701.1|12697.5|12696.5|12704|12703|12683.5|12682.5|3860
1679681400000|2023-03-24 18:10:00|12697|12696|12706.5|12705.5|12709.7|12708.7|12691.9|12690.9|3231
1679681700000|2023-03-24 18:15:00|12706.4|12705.4|12709.7|12708.7|12722.7|12721.7|12701.6|12700.6|5031
1679682000000|2023-03-24 18:20:00|12709|12708|12702.5|12701.5|12716|12715|12699.3|12698.3|3827
1679682300000|2023-03-24 18:25:00|12702.3|12701.3|12708.5|12707.5|12710|12709|12697.5|12696.5|3334
1679682600000|2023-03-24 18:30:00|12709.5|12708.5|12726.6|12725.6|12737.5|12736.5|12704.8|12703.8|5450
1679682900000|2023-03-24 18:35:00|12727.3|12726.3|12728.6|12727.6|12735.5|12734.5|12711.5|12710.5|5231
1679683200000|2023-03-24 18:40:00|12728.5|12727.5|12734.8|12733.8|12739.5|12738.5|12721|12720|5012
1679683500000|2023-03-24 18:45:00|12735.9|12734.9|12734.5|12733.5|12744.8|12743.8|12729.9|12728.9|5508
1679683800000|2023-03-24 18:50:00|12734.3|12733.3|12719.5|12718.5|12734.3|12733.3|12718.5|12717.5|4100
1679684100000|2023-03-24 18:55:00|12718.5|12717.5|12727.8|12726.8|12733.4|12732.4|12718|12717|4802
1679684400000|2023-03-24 19:00:00|12730.3|12729.3|12718.3|12717.3|12734|12733|12709.5|12708.5|5989
1679684700000|2023-03-24 19:05:00|12718.5|12717.5|12716|12715|12726.1|12725.1|12709.3|12708.3|3805
1679685000000|2023-03-24 19:10:00|12716.3|12715.3|12718.3|12717.3|12729|12728|12711.3|12710.3|3787
1679685300000|2023-03-24 19:15:00|12718.5|12717.5|12746.1|12745.1|12749.5|12748.5|12715.5|12714.5|5666
1679685600000|2023-03-24 19:20:00|12745.8|12744.8|12753.8|12752.8|12771.3|12770.3|12745.8|12744.8|8839
1679685900000|2023-03-24 19:25:00|12752.9|12751.9|12759.8|12758.8|12765.4|12764.4|12746.4|12745.4|4571
1679686200000|2023-03-24 19:30:00|12759.5|12758.5|12755.9|12754.9|12766.9|12765.9|12750.5|12749.5|3944
1679686500000|2023-03-24 19:35:00|12756.5|12755.5|12758.6|12757.6|12771|12770|12747.4|12746.4|5865
1679686800000|2023-03-24 19:40:00|12757.9|12756.9|12754.6|12753.6|12763.4|12762.4|12751.3|12750.3|3612
1679687100000|2023-03-24 19:45:00|12754.3|12753.3|12747.9|12746.9|12758.3|12757.3|12738.5|12737.5|4820
1679687400000|2023-03-24 19:50:00|12741.6|12740.6|12734.5|12733.5|12752.5|12751.5|12728.5|12727.5|6529
1679687700000|2023-03-24 19:55:00|12733|12732|12771.1|12770.1|12771.5|12770.5|12723.5|12722.5|16613
1679688000000|2023-03-24 20:00:00|12771.6|12769.6|12777.3|12775.3|12786.1|12784.1|12765|12763|7233
1679688300000|2023-03-24 20:05:00|12777.4|12775.4|12777.3|12775.3|12783.5|12781.5|12774.6|12772.6|3087
1679688600000|2023-03-24 20:10:00|12777.4|12775.4|12776.6|12774.6|12778.8|12776.8|12774.6|12772.6|1258
1679688900000|2023-03-24 20:15:00|12776.5|12774.5|12778|12776|12783.1|12781.1|12775.1|12773.1|1029
1679689200000|2023-03-24 20:20:00|12778.3|12776.3|12781.5|12779.5|12782.9|12780.9|12777.3|12775.3|540
1679689500000|2023-03-24 20:25:00|12781.6|12779.6|12784.4|12782.4|12787.1|12785.1|12780.6|12778.6|610
1679689800000|2023-03-24 20:30:00|12784.3|12782.3|12781.9|12779.9|12788.4|12786.4|12780|12778|619
1679690100000|2023-03-24 20:35:00|12782|12780|12787.8|12785.8|12788.4|12786.4|12781.6|12779.6|494
1679690400000|2023-03-24 20:40:00|12787.9|12785.9|12791.1|12789.1|12792|12790|12787.8|12785.8|510
1679690700000|2023-03-24 20:45:00|12790.9|12788.9|12794.3|12792.3|12794.3|12792.3|12787.6|12785.6|488
1679691000000|2023-03-24 20:50:00|12794.1|12792.1|12797.5|12795.5|12801.1|12799.1|12792|12790|1072
1679691300000|2023-03-24 20:55:00|12797.4|12795.4|12800|12795|12800|12797|12794.5|12792.5|461
1679691600000|2023-03-24 21:00:00|12799.8|12794.8|12799.8|12794.8|12799.8|12794.8|12799.8|12794.8|0
1679868000000|2023-03-26 22:00:00|12787.5|12785.5|12797.4|12795.4|12797.4|12795.4|12779.9|12777.9|1375
1679868300000|2023-03-26 22:05:00|12797.5|12795.5|12808.4|12806.4|12813.3|12811.3|12797.5|12795.5|1109
1679868600000|2023-03-26 22:10:00|12808.3|12806.3|12808|12806|12813.9|12811.9|12804.8|12802.8|485
1679868900000|2023-03-26 22:15:00|12808.1|12806.1|12804.6|12802.6|12809.5|12807.5|12804.3|12802.3|352
1679869200000|2023-03-26 22:20:00|12804.9|12802.9|12802.4|12800.4|12809.3|12807.3|12799.4|12797.4|332
1679869500000|2023-03-26 22:25:00|12802.3|12800.3|12811.5|12809.5|12813.1|12811.1|12802|12800|507
1679869800000|2023-03-26 22:30:00|12811.6|12809.6|12808.1|12806.1|12813.6|12811.6|12808|12806|400
1679870100000|2023-03-26 22:35:00|12808|12806|12809.5|12807.5|12811|12809|12804.8|12802.8|246
1679870400000|2023-03-26 22:40:00|12809.4|12807.4|12817|12815|12818.9|12816.9|12805.4|12803.4|479
1679870700000|2023-03-26 22:45:00|12816.9|12814.9|12814.9|12812.9|12817.3|12815.3|12812.3|12810.3|209
1679871000000|2023-03-26 22:50:00|12814.8|12812.8|12811.6|12809.6|12815.6|12813.6|12811|12809|153
1679871300000|2023-03-26 22:55:00|12811.9|12809.9|12810.6|12808.6|12814.5|12812.5|12809.6|12807.6|211
1679871600000|2023-03-26 23:00:00|12810.9|12808.9|12807.9|12805.9|12812.8|12810.8|12806.6|12804.6|264
1679871900000|2023-03-26 23:05:00|12807.8|12805.8|12810.6|12808.6|12814|12812|12807.4|12805.4|260
1679872200000|2023-03-26 23:10:00|12809.6|12807.6|12812|12810|12813.4|12811.4|12808.3|12806.3|124
1679872500000|2023-03-26 23:15:00|12812.1|12810.1|12827.1|12825.1|12831|12829|12811.1|12809.1|735
1679872800000|2023-03-26 23:20:00|12827.3|12825.3|12825.4|12823.4|12834.5|12832.5|12823.1|12821.1|884
1679873100000|2023-03-26 23:25:00|12825.3|12823.3|12828.5|12826.5|12830.3|12828.3|12823.8|12821.8|427
1679873400000|2023-03-26 23:30:00|12828.3|12826.3|12832.1|12830.1|12836.6|12834.6|12828.3|12826.3|627
1679873700000|2023-03-26 23:35:00|12832|12830|12827.3|12825.3|12832.1|12830.1|12825.5|12823.5|275
1679874000000|2023-03-26 23:40:00|12826.9|12824.9|12822|12820|12829.5|12827.5|12821.5|12819.5|316
1679874300000|2023-03-26 23:45:00|12822.1|12820.1|12821.6|12819.6|12824|12822|12819.5|12817.5|241
1679874600000|2023-03-26 23:50:00|12821.1|12819.1|12823|12821|12824.4|12822.4|12820.6|12818.6|140
1679874900000|2023-03-26 23:55:00|12822.9|12820.9|12823.6|12821.6|12825.6|12823.6|12821.8|12819.8|209
1679875200000|2023-03-27 00:00:00|12825.4|12823.4|12820.4|12818.4|12825.9|12823.9|12817.3|12815.3|384
1679875500000|2023-03-27 00:05:00|12820.5|12818.5|12820.3|12818.3|12822.4|12820.4|12815.1|12813.1|398
1679875800000|2023-03-27 00:10:00|12820.4|12818.4|12813.4|12811.4|12820.4|12818.4|12813.4|12811.4|301
1679876100000|2023-03-27 00:15:00|12813.5|12811.5|12801.4|12799.4|12815.4|12813.4|12799|12797|867
1679876400000|2023-03-27 00:20:00|12801|12799|12797.8|12795.8|12803.4|12801.4|12795.5|12793.5|530
1679876700000|2023-03-27 00:25:00|12797.9|12795.9|12793.5|12791.5|12801.4|12799.4|12792.5|12790.5|513
1679877000000|2023-03-27 00:30:00|12793.3|12791.3|12797.8|12795.8|12799.5|12797.5|12789|12787|554
1679877300000|2023-03-27 00:35:00|12797.6|12795.6|12802|12800|12803.6|12801.6|12796.1|12794.1|352
1679877600000|2023-03-27 00:40:00|12802.3|12800.3|12801.9|12799.9|12807.6|12805.6|12801.6|12799.6|450
1679877900000|2023-03-27 00:45:00|12802|12800|12802.4|12800.4|12806.9|12804.9|12800.9|12798.9|407
1679878200000|2023-03-27 00:50:00|12802.6|12800.6|12799.4|12797.4|12802.6|12800.6|12797.1|12795.1|325
1679878500000|2023-03-27 00:55:00|12799.5|12797.5|12798|12796|12803.8|12801.8|12797.8|12795.8|230
1679878800000|2023-03-27 01:00:00|12798.1|12796.1|12802.5|12800.5|12802.5|12800.5|12795.1|12793.1|284
1679879100000|2023-03-27 01:05:00|12801.1|12799.1|12793.9|12791.9|12801.9|12799.9|12788.4|12786.4|578
1679879400000|2023-03-27 01:10:00|12794.4|12792.4|12798.1|12796.1|12799.9|12797.9|12793.6|12791.6|279
1679879700000|2023-03-27 01:15:00|12798|12796|12801.4|12799.4|12804|12802|12797.6|12795.6|362
1679880000000|2023-03-27 01:20:00|12801.5|12799.5|12799.6|12797.6|12805|12803|12799.5|12797.5|183
1679880300000|2023-03-27 01:25:00|12799.8|12797.8|12801.3|12799.3|12802.8|12800.8|12797.4|12795.4|225
1679880600000|2023-03-27 01:30:00|12801.8|12799.8|12794.9|12792.9|12801.9|12799.9|12792.4|12790.4|391
1679880900000|2023-03-27 01:35:00|12794.8|12792.8|12791.6|12789.6|12794.8|12792.8|12784|12782|653
1679881200000|2023-03-27 01:40:00|12791.8|12789.8|12795.4|12793.4|12797.6|12795.6|12788.8|12786.8|420
1679881500000|2023-03-27 01:45:00|12795.3|12793.3|12793.1|12791.1|12797.1|12795.1|12791.1|12789.1|259
1679881800000|2023-03-27 01:50:00|12793.3|12791.3|12794.6|12792.6|12796.1|12794.1|12790.4|12788.4|219
1679882100000|2023-03-27 01:55:00|12794.4|12792.4|12789.4|12787.4|12796.1|12794.1|12789.1|12787.1|233
1679882400000|2023-03-27 02:00:00|12789.1|12787.1|12789|12787|12792.5|12790.5|12788.1|12786.1|306
1679882700000|2023-03-27 02:05:00|12788.8|12786.8|12790.9|12788.9|12793.8|12791.8|12787.1|12785.1|287
1679883000000|2023-03-27 02:10:00|12790.8|12788.8|12795.3|12793.3|12796.4|12794.4|12790.3|12788.3|245
1679883300000|2023-03-27 02:15:00|12795.1|12793.1|12796|12794|12797.9|12795.9|12793.5|12791.5|146
1679883600000|2023-03-27 02:20:00|12795.9|12793.9|12799.1|12797.1|12800.5|12798.5|12794.8|12792.8|199
1679883900000|2023-03-27 02:25:00|12799.4|12797.4|12792.9|12790.9|12800|12798|12791.9|12789.9|256
1679884200000|2023-03-27 02:30:00|12792.8|12790.8|12792.9|12790.9|12793.3|12791.3|12790.8|12788.8|208
1679884500000|2023-03-27 02:35:00|12792.8|12790.8|12793.1|12791.1|12795.3|12793.3|12792.5|12790.5|124
1679884800000|2023-03-27 02:40:00|12793|12791|12793.9|12791.9|12794.8|12792.8|12792.3|12790.3|103
1679885100000|2023-03-27 02:45:00|12793.8|12791.8|12792.3|12790.3|12794.1|12792.1|12791.3|12789.3|103
1679885400000|2023-03-27 02:50:00|12792.1|12790.1|12796.6|12794.6|12797.1|12795.1|12791.9|12789.9|185
1679885700000|2023-03-27 02:55:00|12796.5|12794.5|12798.6|12796.6|12798.9|12796.9|12795.1|12793.1|94
1679886000000|2023-03-27 03:00:00|12798.8|12796.8|12797.9|12795.9|12799.4|12797.4|12797.1|12795.1|115
1679886300000|2023-03-27 03:05:00|12798|12796|12801.9|12799.9|12803|12801|12796.5|12794.5|228
1679886600000|2023-03-27 03:10:00|12802|12800|12805.1|12803.1|12807.4|12805.4|12801.9|12799.9|328
1679886900000|2023-03-27 03:15:00|12805|12803|12805.4|12803.4|12805.9|12803.9|12802.8|12800.8|120
1679887200000|2023-03-27 03:20:00|12805.3|12803.3|12802.9|12800.9|12806.8|12804.8|12802.5|12800.5|109
1679887500000|2023-03-27 03:25:00|12802.4|12800.4|12800.9|12798.9|12803|12801|12800.1|12798.1|139
1679887800000|2023-03-27 03:30:00|12801|12799|12806.4|12804.4|12808.1|12806.1|12801|12799|167
1679888100000|2023-03-27 03:35:00|12806.3|12804.3|12827.4|12825.4|12827.5|12825.5|12806.3|12804.3|835
1679888400000|2023-03-27 03:40:00|12829.8|12827.8|12823.9|12821.9|12829.8|12827.8|12821|12819|688
1679888700000|2023-03-27 03:45:00|12824.3|12822.3|12830.8|12828.8|12837.9|12835.9|12823.6|12821.6|900
1679889000000|2023-03-27 03:50:00|12830.6|12828.6|12826.8|12824.8|12833.1|12831.1|12826.6|12824.6|309
1679889300000|2023-03-27 03:55:00|12826.6|12824.6|12827.6|12825.6|12829.3|12827.3|12824.4|12822.4|295
1679889600000|2023-03-27 04:00:00|12827.5|12825.5|12825.8|12823.8|12830.3|12828.3|12825.6|12823.6|183
1679889900000|2023-03-27 04:05:00|12825.6|12823.6|12823.9|12821.9|12826.6|12824.6|12822.5|12820.5|238
1679890200000|2023-03-27 04:10:00|12823.8|12821.8|12824.1|12822.1|12826.1|12824.1|12822.1|12820.1|145
1679890500000|2023-03-27 04:15:00|12824|12822|12818.6|12816.6|12824.4|12822.4|12815.6|12813.6|377
1679890800000|2023-03-27 04:20:00|12818.9|12816.9|12818.6|12816.6|12821.4|12819.4|12817.8|12815.8|159
1679891100000|2023-03-27 04:25:00|12818.8|12816.8|12820|12818|12820.9|12818.9|12817.5|12815.5|109
1679891400000|2023-03-27 04:30:00|12820.4|12818.4|12818.3|12816.3|12822.3|12820.3|12817.5|12815.5|179
1679891700000|2023-03-27 04:35:00|12818|12816|12815.9|12813.9|12818.4|12816.4|12815.5|12813.5|196
1679892000000|2023-03-27 04:40:00|12815.8|12813.8|12816.3|12814.3|12817.5|12815.5|12814.6|12812.6|121
1679892300000|2023-03-27 04:45:00|12815.8|12813.8|12814.3|12812.3|12815.8|12813.8|12812.9|12810.9|177
1679892600000|2023-03-27 04:50:00|12815|12813|12811.8|12809.8|12815|12813|12811.4|12809.4|201
1679892900000|2023-03-27 04:55:00|12811.6|12809.6|12818.6|12816.6|12818.8|12816.8|12810.4|12808.4|332
1679893200000|2023-03-27 05:00:00|12818.4|12816.4|12816.6|12814.6|12821.4|12819.4|12814.6|12812.6|441
1679893500000|2023-03-27 05:05:00|12816.5|12814.5|12816.9|12814.9|12820.5|12818.5|12813.8|12811.8|217
1679893800000|2023-03-27 05:10:00|12816.6|12814.6|12815.5|12813.5|12819.4|12817.4|12812.6|12810.6|172
1679894100000|2023-03-27 05:15:00|12815.6|12813.6|12825.6|12823.6|12825.8|12823.8|12815.1|12813.1|574
1679894400000|2023-03-27 05:20:00|12825.8|12823.8|12818.9|12816.9|12830|12828|12816.6|12814.6|433
1679894700000|2023-03-27 05:25:00|12819|12817|12827.8|12825.8|12834.3|12832.3|12818.4|12816.4|808
1679895000000|2023-03-27 05:30:00|12827.9|12825.9|12827.1|12825.1|12831.5|12829.5|12824.6|12822.6|260
1679895300000|2023-03-27 05:35:00|12827|12825|12825.3|12823.3|12827.1|12825.1|12821|12819|198
1679895600000|2023-03-27 05:40:00|12825.4|12823.4|12828.1|12826.1|12832.1|12830.1|12824.4|12822.4|277
1679895900000|2023-03-27 05:45:00|12828|12826|12835.3|12833.3|12851.4|12849.4|12827.3|12825.3|1725
1679896200000|2023-03-27 05:50:00|12835.4|12833.4|12837.6|12835.6|12839.1|12837.1|12831|12829|376
1679896500000|2023-03-27 05:55:00|12837.5|12835.5|12837.8|12835.8|12839.9|12837.9|12833|12831|351
1679896800000|2023-03-27 06:00:00|12838.8|12836.8|12834.3|12832.3|12841.1|12839.1|12831|12829|660
1679897100000|2023-03-27 06:05:00|12834.4|12832.4|12832.5|12830.5|12836.4|12834.4|12830.5|12828.5|392
1679897400000|2023-03-27 06:10:00|12832.9|12830.9|12830.5|12828.5|12834.3|12832.3|12824.5|12822.5|475
1679897700000|2023-03-27 06:15:00|12830.6|12828.6|12831.8|12829.8|12836|12834|12829.1|12827.1|473
1679898000000|2023-03-27 06:20:00|12831.9|12829.9|12823.1|12821.1|12832.1|12830.1|12822|12820|518
1679898300000|2023-03-27 06:25:00|12823.3|12821.3|12830.3|12828.3|12831.3|12829.3|12823.1|12821.1|343
1679898600000|2023-03-27 06:30:00|12829.4|12827.4|12818.6|12816.6|12834|12832|12814.6|12812.6|1038
1679898900000|2023-03-27 06:35:00|12818.8|12816.8|12819.4|12817.4|12819.8|12817.8|12813.3|12811.3|699
1679899200000|2023-03-27 06:40:00|12819.5|12817.5|12812.6|12810.6|12823.5|12821.5|12811.1|12809.1|533
1679899500000|2023-03-27 06:45:00|12812.8|12810.8|12818.1|12816.1|12818.8|12816.8|12810.8|12808.8|458
1679899800000|2023-03-27 06:50:00|12818|12816|12818.4|12816.4|12820.4|12818.4|12815.5|12813.5|346
1679900100000|2023-03-27 06:55:00|12818.5|12816.5|12821.6|12819.6|12828|12826|12818.5|12816.5|459
1679900400000|2023-03-27 07:00:00|12820.9|12818.9|12818.5|12816.5|12827.8|12825.8|12813.6|12811.6|1379
1679900700000|2023-03-27 07:05:00|12818.6|12816.6|12792.1|12790.1|12818.8|12816.8|12792.1|12790.1|1317
1679901000000|2023-03-27 07:10:00|12791.4|12789.4|12789.8|12787.8|12796.5|12794.5|12788.1|12786.1|1229
1679901300000|2023-03-27 07:15:00|12789.9|12787.9|12795.3|12793.3|12799.6|12797.6|12788.9|12786.9|927
1679901600000|2023-03-27 07:20:00|12795.1|12793.1|12773.8|12771.8|12795.4|12793.4|12772.5|12770.5|1628
1679901900000|2023-03-27 07:25:00|12773.6|12771.6|12758.9|12756.9|12774.1|12772.1|12755|12753|1956
1679902200000|2023-03-27 07:30:00|12757.1|12755.1|12741.1|12739.1|12759.1|12757.1|12734|12732|2023
1679902500000|2023-03-27 07:35:00|12741|12739|12747.8|12745.8|12749.5|12747.5|12739.8|12737.8|1004
1679902800000|2023-03-27 07:40:00|12747.6|12745.6|12744.1|12742.1|12752.5|12750.5|12742.9|12740.9|867
1679903100000|2023-03-27 07:45:00|12745.3|12743.3|12733.3|12731.3|12748.5|12746.5|12726.4|12724.4|1648
1679903400000|2023-03-27 07:50:00|12733.4|12731.4|12742.3|12740.3|12745.9|12743.9|12733.4|12731.4|871
1679903700000|2023-03-27 07:55:00|12742.5|12740.5|12747|12745|12747.1|12745.1|12740.8|12738.8|553
1679904000000|2023-03-27 08:00:00|12747.4|12745.4|12758|12756|12763.3|12761.3|12744.3|12742.3|1367
1679904300000|2023-03-27 08:05:00|12758.1|12756.1|12771.9|12769.9|12774|12772|12758|12756|1013
1679904600000|2023-03-27 08:10:00|12772|12770|12771.4|12769.4|12775.3|12773.3|12766.6|12764.6|865
1679904900000|2023-03-27 08:15:00|12771.3|12769.3|12771.5|12769.5|12774.3|12772.3|12767.8|12765.8|644
1679905200000|2023-03-27 08:20:00|12771.6|12769.6|12773.9|12771.9|12785|12783|12770.4|12768.4|1184
1679905500000|2023-03-27 08:25:00|12773.6|12771.6|12778.8|12776.8|12783.8|12781.8|12773.1|12771.1|762
1679905800000|2023-03-27 08:30:00|12778.9|12776.9|12785.5|12783.5|12787.5|12785.5|12778.5|12776.5|699
1679906100000|2023-03-27 08:35:00|12785.9|12783.9|12786.1|12784.1|12793.1|12791.1|12783.4|12781.4|698
1679906400000|2023-03-27 08:40:00|12786|12784|12782.1|12780.1|12786.3|12784.3|12778.6|12776.6|513
1679906700000|2023-03-27 08:45:00|12782|12780|12786.8|12784.8|12788.1|12786.1|12781.4|12779.4|417
1679907000000|2023-03-27 08:50:00|12786.6|12784.6|12784.8|12782.8|12792.1|12790.1|12778.9|12776.9|593
1679907300000|2023-03-27 08:55:00|12784.6|12782.6|12786|12784|12789.3|12787.3|12783.1|12781.1|303
1679907600000|2023-03-27 09:00:00|12785.9|12783.9|12790|12788|12791.5|12789.5|12784.8|12782.8|306
1679907900000|2023-03-27 09:05:00|12789.8|12787.8|12786|12784|12789.8|12787.8|12785|12783|351
1679908200000|2023-03-27 09:10:00|12785.6|12783.6|12776.4|12774.4|12786.6|12784.6|12774|12772|733
1679908500000|2023-03-27 09:15:00|12776|12774|12782.4|12780.4|12786|12784|12776|12774|434
1679908800000|2023-03-27 09:20:00|12782.3|12780.3|12783.4|12781.4|12787.6|12785.6|12782.1|12780.1|480
1679909100000|2023-03-27 09:25:00|12783.1|12781.1|12781.5|12779.5|12788.9|12786.9|12777.9|12775.9|625
1679909400000|2023-03-27 09:30:00|12781.6|12779.6|12777.1|12775.1|12783.4|12781.4|12777|12775|285
1679909700000|2023-03-27 09:35:00|12776.9|12774.9|12782.9|12780.9|12782.9|12780.9|12775.1|12773.1|354
1679910000000|2023-03-27 09:40:00|12783|12781|12789.9|12787.9|12789.9|12787.9|12779.3|12777.3|539
1679910300000|2023-03-27 09:45:00|12790.3|12788.3|12795.4|12793.4|12806.5|12804.5|12790.1|12788.1|1551
1679910600000|2023-03-27 09:50:00|12795.3|12793.3|12791.5|12789.5|12799.5|12797.5|12791.4|12789.4|535
1679910900000|2023-03-27 09:55:00|12791.6|12789.6|12794.4|12792.4|12797.1|12795.1|12787.5|12785.5|581
1679911200000|2023-03-27 10:00:00|12794.5|12792.5|12798.4|12796.4|12804.4|12802.4|12794.5|12792.5|970
1679911500000|2023-03-27 10:05:00|12798.5|12796.5|12804.1|12802.1|12805.4|12803.4|12798.5|12796.5|585
1679911800000|2023-03-27 10:10:00|12804.3|12802.3|12803.6|12801.6|12813.9|12811.9|12802.4|12800.4|867
1679912100000|2023-03-27 10:15:00|12804|12802|12801.1|12799.1|12805.9|12803.9|12801|12799|361
1679912400000|2023-03-27 10:20:00|12801|12799|12804.3|12802.3|12805.9|12803.9|12799.6|12797.6|350
1679912700000|2023-03-27 10:25:00|12804.1|12802.1|12802|12800|12805|12803|12800.1|12798.1|311
1679913000000|2023-03-27 10:30:00|12801.9|12799.9|12802.3|12800.3|12804.1|12802.1|12797.3|12795.3|576
1679913300000|2023-03-27 10:35:00|12802.4|12800.4|12809.4|12807.4|12809.6|12807.6|12802|12800|440
1679913600000|2023-03-27 10:40:00|12809.3|12807.3|12802.8|12800.8|12809.5|12807.5|12802.5|12800.5|277
1679913900000|2023-03-27 10:45:00|12802.9|12800.9|12809.1|12807.1|12818|12816|12802.8|12800.8|861
1679914200000|2023-03-27 10:50:00|12809|12807|12806.6|12804.6|12812.9|12810.9|12805.6|12803.6|431
1679914500000|2023-03-27 10:55:00|12806.5|12804.5|12804.9|12802.9|12807.9|12805.9|12801.1|12799.1|447
1679914800000|2023-03-27 11:00:00|12805|12803|12808.4|12806.4|12816.6|12814.6|12804.1|12802.1|724
1679915100000|2023-03-27 11:05:00|12808.5|12806.5|12822.1|12820.1|12825.4|12823.4|12807.3|12805.3|1474
1679915400000|2023-03-27 11:10:00|12822.3|12820.3|12824.1|12822.1|12829.1|12827.1|12819.3|12817.3|1029
1679915700000|2023-03-27 11:15:00|12823.6|12821.6|12831|12829|12831.3|12829.3|12823.1|12821.1|723
1679916000000|2023-03-27 11:20:00|12830.9|12828.9|12826|12824|12833.3|12831.3|12823.9|12821.9|1059
1679916300000|2023-03-27 11:25:00|12826.1|12824.1|12829.4|12827.4|12832|12830|12825.1|12823.1|577
1679916600000|2023-03-27 11:30:00|12829.3|12827.3|12822.6|12820.6|12831.9|12829.9|12822.3|12820.3|716
1679916900000|2023-03-27 11:35:00|12822.3|12820.3|12821.6|12819.6|12825.1|12823.1|12815.1|12813.1|1233
1679917200000|2023-03-27 11:40:00|12821.8|12819.8|12816.8|12814.8|12826.5|12824.5|12811.3|12809.3|1365
1679917500000|2023-03-27 11:45:00|12816.6|12814.6|12814|12812|12822.9|12820.9|12813.9|12811.9|511
1679917800000|2023-03-27 11:50:00|12814.1|12812.1|12813.4|12811.4|12820.8|12818.8|12809.4|12807.4|678
1679918100000|2023-03-27 11:55:00|12813.5|12811.5|12820.9|12818.9|12821.3|12819.3|12811.9|12809.9|529
1679918400000|2023-03-27 12:00:00|12822.6|12820.6|12814|12812|12828.1|12826.1|12813.5|12811.5|1095
1679918700000|2023-03-27 12:05:00|12814.1|12812.1|12819.5|12817.5|12822|12820|12811.5|12809.5|850
1679919000000|2023-03-27 12:10:00|12819.4|12817.4|12818.9|12816.9|12823.9|12821.9|12814.8|12812.8|533
1679919300000|2023-03-27 12:15:00|12819|12817|12808.8|12806.8|12819.3|12817.3|12806.6|12804.6|815
1679919600000|2023-03-27 12:20:00|12808.9|12806.9|12810.4|12808.4|12812|12810|12805.1|12803.1|952
1679919900000|2023-03-27 12:25:00|12810.3|12808.3|12806.3|12804.3|12814.9|12812.9|12805.9|12803.9|685
1679920200000|2023-03-27 12:30:00|12806.1|12804.1|12802.9|12800.9|12810.3|12808.3|12801.8|12799.8|961
1679920500000|2023-03-27 12:35:00|12803|12801|12812.4|12810.4|12812.8|12810.8|12799|12797|1235
1679920800000|2023-03-27 12:40:00|12812.3|12810.3|12808.1|12806.1|12814.8|12812.8|12807.5|12805.5|941
1679921100000|2023-03-27 12:45:00|12808.4|12806.4|12803.1|12801.1|12811.6|12809.6|12801.4|12799.4|900
1679921400000|2023-03-27 12:50:00|12803.4|12801.4|12795.6|12793.6|12804.5|12802.5|12792|12790|1141
1679921700000|2023-03-27 12:55:00|12795.5|12793.5|12792.1|12790.1|12795.9|12793.9|12788.1|12786.1|1440
1679922000000|2023-03-27 13:00:00|12792.3|12790.3|12802.5|12800.5|12808.1|12806.1|12792.3|12790.3|1886
1679922300000|2023-03-27 13:05:00|12802.6|12800.6|12805.6|12803.6|12808.1|12806.1|12799.6|12797.6|767
1679922600000|2023-03-27 13:10:00|12804.9|12802.9|12806.3|12804.3|12809.8|12807.8|12802.8|12800.8|913
1679922900000|2023-03-27 13:15:00|12806.5|12804.5|12809.3|12807.3|12813.5|12811.5|12802.1|12800.1|1547
1679923200000|2023-03-27 13:20:00|12809.8|12807.8|12802.3|12800.3|12813.6|12811.6|12801|12799|1232
1679923500000|2023-03-27 13:25:00|12802.6|12800.6|12795.6|12793.6|12802.6|12800.6|12790.4|12788.4|2613
1679923800000|2023-03-27 13:30:00|12795.1|12794.1|12788.9|12787.9|12802|12801|12767.8|12766.8|15088
1679924100000|2023-03-27 13:35:00|12790|12789|12764.8|12763.8|12796.5|12795.5|12759.1|12758.1|13048
1679924400000|2023-03-27 13:40:00|12767.8|12766.8|12812|12811|12816.5|12815.5|12767.8|12766.8|11842
1679924700000|2023-03-27 13:45:00|12813|12812|12819.4|12818.4|12828.5|12827.5|12812.6|12811.6|7938
1679925000000|2023-03-27 13:50:00|12820|12819|12813|12812|12840.8|12839.8|12805.8|12804.8|9677
1679925300000|2023-03-27 13:55:00|12813.1|12812.1|12808.3|12807.3|12823.8|12822.8|12792|12791|10039
1679925600000|2023-03-27 14:00:00|12810.6|12809.6|12813.3|12812.3|12824.3|12823.3|12808.3|12807.3|7094
1679925900000|2023-03-27 14:05:00|12813.5|12812.5|12817.3|12816.3|12823.3|12822.3|12798.4|12797.4|8560
1679926200000|2023-03-27 14:10:00|12817.8|12816.8|12793.5|12792.5|12822.5|12821.5|12791.6|12790.6|4820
1679926500000|2023-03-27 14:15:00|12794.3|12793.3|12792|12791|12808.5|12807.5|12771.8|12770.8|8377
1679926800000|2023-03-27 14:20:00|12792.5|12791.5|12801|12800|12808.8|12807.8|12792.5|12791.5|4200
1679927100000|2023-03-27 14:25:00|12800.8|12799.8|12776.3|12775.3|12802.5|12801.5|12772.5|12771.5|6330
1679927400000|2023-03-27 14:30:00|12775.3|12774.3|12761.3|12760.3|12776.8|12775.8|12754.3|12753.3|7258
1679927700000|2023-03-27 14:35:00|12761.5|12760.5|12761.6|12760.6|12762.3|12761.3|12746|12745|6760
1679928000000|2023-03-27 14:40:00|12761.8|12760.8|12758.1|12757.1|12768.6|12767.6|12752.4|12751.4|6406
1679928300000|2023-03-27 14:45:00|12757.8|12756.8|12758.3|12757.3|12769.5|12768.5|12746.3|12745.3|6140
1679928600000|2023-03-27 14:50:00|12758.5|12757.5|12770.3|12769.3|12774.3|12773.3|12755.8|12754.8|4128
1679928900000|2023-03-27 14:55:00|12770.1|12769.1|12740.3|12739.3|12776.5|12775.5|12737.5|12736.5|6538
1679929200000|2023-03-27 15:00:00|12741|12740|12732.8|12731.8|12747.5|12746.5|12729.3|12728.3|7378
1679929500000|2023-03-27 15:05:00|12733|12732|12714|12713|12733|12732|12711.3|12710.3|7711
1679929800000|2023-03-27 15:10:00|12713.8|12712.8|12726.6|12725.6|12727.5|12726.5|12702.4|12701.4|6292
1679930100000|2023-03-27 15:15:00|12726.8|12725.8|12715.4|12714.4|12730|12729|12710.4|12709.4|4917
1679930400000|2023-03-27 15:20:00|12715.5|12714.5|12721.5|12720.5|12731.6|12730.6|12713.6|12712.6|3782
1679930700000|2023-03-27 15:25:00|12721.3|12720.3|12726|12725|12731.8|12730.8|12715|12714|4407
1679931000000|2023-03-27 15:30:00|12726.5|12725.5|12726.3|12725.3|12734.1|12733.1|12719.4|12718.4|3901
1679931300000|2023-03-27 15:35:00|12726.5|12725.5|12716.5|12715.5|12730|12729|12708.5|12707.5|4159
1679931600000|2023-03-27 15:40:00|12715.8|12714.8|12704.3|12703.3|12716.8|12715.8|12691.9|12690.9|5002
1679931900000|2023-03-27 15:45:00|12704.2|12703.2|12699.8|12698.8|12705|12704|12695.5|12694.5|3611
1679932200000|2023-03-27 15:50:00|12699.7|12698.7|12677.3|12676.3|12703|12702|12675.8|12674.8|5586
1679932500000|2023-03-27 15:55:00|12677|12676|12659.5|12658.5|12677|12676|12653.3|12652.3|8063
1679932800000|2023-03-27 16:00:00|12659.3|12658.3|12664.3|12663.3|12667|12666|12648.8|12647.8|7173
1679933100000|2023-03-27 16:05:00|12664.8|12663.8|12656.2|12655.2|12665.3|12664.3|12643.5|12642.5|6804
1679933400000|2023-03-27 16:10:00|12656.5|12655.5|12660.8|12659.8|12663.5|12662.5|12649.5|12648.5|4709
1679933700000|2023-03-27 16:15:00|12662.3|12661.3|12676.5|12675.5|12678.5|12677.5|12657.5|12656.5|5460
1679934000000|2023-03-27 16:20:00|12676.8|12675.8|12687.5|12686.5|12688.5|12687.5|12675.3|12674.3|4316
1679934300000|2023-03-27 16:25:00|12687.7|12686.7|12693.4|12692.4|12695|12694|12673.9|12672.9|5503
1679934600000|2023-03-27 16:30:00|12693|12692|12672.3|12671.3|12696|12695|12671.5|12670.5|4451
1679934900000|2023-03-27 16:35:00|12672.4|12671.4|12661.8|12660.8|12675.8|12674.8|12660.8|12659.8|4326
1679935200000|2023-03-27 16:40:00|12661.5|12660.5|12660|12659|12662.7|12661.7|12645.8|12644.8|5041
1679935500000|2023-03-27 16:45:00|12661|12660|12668.4|12667.4|12669.5|12668.5|12655.3|12654.3|4691
1679935800000|2023-03-27 16:50:00|12668.7|12667.7|12668.7|12667.7|12677.9|12676.9|12663|12662|3669
1679936100000|2023-03-27 16:55:00|12668.5|12667.5|12668.5|12667.5|12670.4|12669.4|12660.7|12659.7|2508
1679936400000|2023-03-27 17:00:00|12669|12668|12677|12676|12680.5|12679.5|12657.4|12656.4|4990
1679936700000|2023-03-27 17:05:00|12676.5|12675.5|12671.3|12670.3|12683.5|12682.5|12665.8|12664.8|3619
1679937000000|2023-03-27 17:10:00|12671.5|12670.5|12658.3|12657.3|12672.9|12671.9|12652.8|12651.8|3991
1679937300000|2023-03-27 17:15:00|12658|12657|12662.8|12661.8|12663|12662|12646.3|12645.3|4225
1679937600000|2023-03-27 17:20:00|12663|12662|12679.5|12678.5|12685.3|12684.3|12660|12659|4788
1679937900000|2023-03-27 17:25:00|12679.8|12678.8|12681.4|12680.4|12684|12683|12676|12675|2608
1679938200000|2023-03-27 17:30:00|12682.3|12681.3|12691.5|12690.5|12691.5|12690.5|12678.8|12677.8|4717
1679938500000|2023-03-27 17:35:00|12691.4|12690.4|12689.3|12688.3|12693.5|12692.5|12684.9|12683.9|3222
1679938800000|2023-03-27 17:40:00|12689.7|12688.7|12704.3|12703.3|12705|12704|12689.5|12688.5|3967
1679939100000|2023-03-27 17:45:00|12704.5|12703.5|12704.3|12703.3|12712|12711|12698.2|12697.2|3865
1679939400000|2023-03-27 17:50:00|12704|12703|12687.5|12686.5|12708.2|12707.2|12686.3|12685.3|4436
1679939700000|2023-03-27 17:55:00|12687.3|12686.3|12684.3|12683.3|12694.8|12693.8|12683|12682|3146
1679940000000|2023-03-27 18:00:00|12684.2|12683.2|12671.5|12670.5|12687.9|12686.9|12670.7|12669.7|5190
1679940300000|2023-03-27 18:05:00|12670.8|12669.8|12675|12674|12676.5|12675.5|12666.7|12665.7|3704
1679940600000|2023-03-27 18:10:00|12674.8|12673.8|12693.9|12692.9|12694.4|12693.4|12673.5|12672.5|3745
1679940900000|2023-03-27 18:15:00|12694.3|12693.3|12702.5|12701.5|12702.7|12701.7|12688.2|12687.2|2741
1679941200000|2023-03-27 18:20:00|12703|12702|12706.8|12705.8|12714.3|12713.3|12698.9|12697.9|3547
1679941500000|2023-03-27 18:25:00|12706.5|12705.5|12708.4|12707.4|12721.5|12720.5|12706.5|12705.5|4332
1679941800000|2023-03-27 18:30:00|12708.3|12707.3|12716|12715|12722.5|12721.5|12708.3|12707.3|3224
1679942100000|2023-03-27 18:35:00|12715.5|12714.5|12722.8|12721.8|12732.8|12731.8|12714|12713|4400
1679942400000|2023-03-27 18:40:00|12722.9|12721.9|12723.7|12722.7|12730.5|12729.5|12717.9|12716.9|2786
1679942700000|2023-03-27 18:45:00|12725.2|12724.2|12729.1|12728.1|12735.5|12734.5|12719.7|12718.7|4180
1679943000000|2023-03-27 18:50:00|12730|12729|12728.5|12727.5|12736.3|12735.3|12723.5|12722.5|3221
1679943300000|2023-03-27 18:55:00|12728.2|12727.2|12736.6|12735.6|12740.1|12739.1|12728|12727|2603
1679943600000|2023-03-27 19:00:00|12737.1|12736.1|12732.5|12731.5|12749|12748|12730.3|12729.3|6445
1679943900000|2023-03-27 19:05:00|12732.3|12731.3|12720.1|12719.1|12733.2|12732.2|12717|12716|5888
1679944200000|2023-03-27 19:10:00|12719.7|12718.7|12724|12723|12727|12726|12718.6|12717.6|3245
1679944500000|2023-03-27 19:15:00|12724.1|12723.1|12719.7|12718.7|12731.6|12730.6|12715.8|12714.8|4278
1679944800000|2023-03-27 19:20:00|12719.5|12718.5|12720|12719|12722.7|12721.7|12710.1|12709.1|4541
1679945100000|2023-03-27 19:25:00|12719.7|12718.7|12722|12721|12727.3|12726.3|12715|12714|3524
1679945400000|2023-03-27 19:30:00|12721.3|12720.3|12713.3|12712.3|12725.3|12724.3|12705.5|12704.5|4405
1679945700000|2023-03-27 19:35:00|12713|12712|12699.2|12698.2|12719|12718|12689.7|12688.7|6357
1679946000000|2023-03-27 19:40:00|12698.8|12697.8|12700.3|12699.3|12710.8|12709.8|12695.5|12694.5|4524
1679946300000|2023-03-27 19:45:00|12698.8|12697.8|12693.5|12692.5|12703.2|12702.2|12690.7|12689.7|4127
1679946600000|2023-03-27 19:50:00|12690.7|12689.7|12691.1|12690.1|12701.8|12700.8|12679.1|12678.1|8134
1679946900000|2023-03-27 19:55:00|12692.2|12691.2|12679|12678|12692.2|12691.2|12656.5|12655.5|17437
1679947200000|2023-03-27 20:00:00|12679.5|12677.5|12694.2|12692.2|12697.6|12695.6|12677.6|12675.6|6492
1679947500000|2023-03-27 20:05:00|12694|12692|12688.6|12686.6|12695.2|12693.2|12688.3|12686.3|1326
1679947800000|2023-03-27 20:10:00|12688.8|12686.8|12692.7|12690.7|12695.2|12693.2|12686.7|12684.7|1472
1679948100000|2023-03-27 20:15:00|12692.6|12690.6|12692.3|12690.3|12695.6|12693.6|12691.1|12689.1|455
1679948400000|2023-03-27 20:20:00|12692.2|12690.2|12694.1|12692.1|12695.1|12693.1|12691.8|12689.8|282
1679948700000|2023-03-27 20:25:00|12694.2|12692.2|12695.3|12693.3|12695.7|12693.7|12692.8|12690.8|423
1679949000000|2023-03-27 20:30:00|12695.2|12693.2|12698.3|12696.3|12698.6|12696.6|12694.8|12692.8|535
1679949300000|2023-03-27 20:35:00|12698.2|12696.2|12690.6|12688.6|12698.5|12696.5|12690.5|12688.5|346
1679949600000|2023-03-27 20:40:00|12690.7|12688.7|12692.2|12690.2|12692.8|12690.8|12690.1|12688.1|490
1679949900000|2023-03-27 20:45:00|12692.1|12690.1|12695.2|12693.2|12697.8|12695.8|12689.5|12687.5|522
1679950200000|2023-03-27 20:50:00|12695.1|12693.1|12693.2|12691.2|12695.1|12693.1|12692.5|12690.5|283
1679950500000|2023-03-27 20:55:00|12693.1|12691.1|12695.7|12690.7|12695.7|12692.8|12692|12690|289
1679950800000|2023-03-27 21:00:00|12695.6|12690.6|12694.8|12689.8|12695.6|12690.6|12694.1|12689.1|2
1679951100000|2023-03-27 21:05:00|12695.2|12690.2|12695.9|12690.9|12695.9|12690.9|12695|12690|0
1679951400000|2023-03-27 21:10:00|12696|12691|12695|12690|12696.2|12691.2|12695|12690|0
1679951700000|2023-03-27 21:15:00|12695.2|12690.2|12695.5|12690.5|12696|12691|12695.2|12690.2|0
1679952000000|2023-03-27 21:20:00|12695.3|12690.3|12696.6|12691.6|12697.1|12692.1|12695.3|12690.3|0
1679952300000|2023-03-27 21:25:00|12696.7|12691.7|12697.5|12692.5|12697.6|12692.6|12696.6|12691.6|0
1679952600000|2023-03-27 21:30:00|12697.1|12692.1|12696.5|12691.5|12697.1|12692.1|12696.4|12691.4|0
1679952900000|2023-03-27 21:35:00|12696.4|12691.4|12696.3|12691.3|12696.4|12691.4|12696.3|12691.3|0
1679953200000|2023-03-27 21:40:00|12696|12691|12696.4|12691.4|12696.4|12691.4|12695.7|12690.7|0
1679953500000|2023-03-27 21:45:00|12696.3|12691.3|12696.4|12691.4|12696.5|12691.5|12696.1|12691.1|0
1679953800000|2023-03-27 21:50:00|12696.5|12691.5|12696.2|12691.2|12697|12692|12696|12691|0
1679954100000|2023-03-27 21:55:00|12696.1|12691.1|12695.7|12690.7|12696.5|12691.5|12694.6|12689.6|0
1679954400000|2023-03-27 22:00:00|12692.6|12690.6|12691|12689|12692.6|12690.6|12686.7|12684.7|435
1679954700000|2023-03-27 22:05:00|12691.1|12689.1|12687.5|12685.5|12691.2|12689.2|12684.3|12682.3|203
1679955000000|2023-03-27 22:10:00|12687.3|12685.3|12687|12685|12690.8|12688.8|12685.8|12683.8|104
1679955300000|2023-03-27 22:15:00|12687.1|12685.1|12684.5|12682.5|12687.1|12685.1|12683.6|12681.6|152
1679955600000|2023-03-27 22:20:00|12684.6|12682.6|12683|12681|12686|12684|12682.6|12680.6|170
1679955900000|2023-03-27 22:25:00|12682.7|12680.7|12685.1|12683.1|12685.7|12683.7|12682.7|12680.7|80
1679956200000|2023-03-27 22:30:00|12685|12683|12684.5|12682.5|12685.5|12683.5|12682.5|12680.5|140
1679956500000|2023-03-27 22:35:00|12684.6|12682.6|12685.5|12683.5|12686.2|12684.2|12683.6|12681.6|130
1679956800000|2023-03-27 22:40:00|12685.3|12683.3|12687.5|12685.5|12688.5|12686.5|12684.5|12682.5|130
1679957100000|2023-03-27 22:45:00|12687.3|12685.3|12688.1|12686.1|12689.2|12687.2|12686.6|12684.6|53
1679957400000|2023-03-27 22:50:00|12688.2|12686.2|12691.7|12689.7|12693.2|12691.2|12688.2|12686.2|226
1679957700000|2023-03-27 22:55:00|12692|12690|12695.6|12693.6|12695.7|12693.7|12691.8|12689.8|153
1679958000000|2023-03-27 23:00:00|12695.5|12693.5|12695.1|12693.1|12698.8|12696.8|12694.1|12692.1|405
1679958300000|2023-03-27 23:05:00|12695.2|12693.2|12697|12695|12697.5|12695.5|12694.7|12692.7|88
1679958600000|2023-03-27 23:10:00|12697.1|12695.1|12697.2|12695.2|12700.1|12698.1|12696.7|12694.7|157
1679958900000|2023-03-27 23:15:00|12697.1|12695.1|12695.2|12693.2|12698.2|12696.2|12695.1|12693.1|98
1679959200000|2023-03-27 23:20:00|12696.5|12694.5|12696.6|12694.6|12698.5|12696.5|12695.3|12693.3|129
1679959500000|2023-03-27 23:25:00|12696.7|12694.7|12697.6|12695.6|12698.5|12696.5|12696.6|12694.6|93
1679959800000|2023-03-27 23:30:00|12697.7|12695.7|12697.7|12695.7|12703.1|12701.1|12697.1|12695.1|308
1679960100000|2023-03-27 23:35:00|12697.8|12695.8|12700|12698|12701.3|12699.3|12697.8|12695.8|100
1679960400000|2023-03-27 23:40:00|12699.8|12697.8|12698.3|12696.3|12700.7|12698.7|12696.8|12694.8|107
1679960700000|2023-03-27 23:45:00|12698.2|12696.2|12699.7|12697.7|12700.1|12698.1|12697|12695|112
1679961000000|2023-03-27 23:50:00|12699.8|12697.8|12698.5|12696.5|12701.8|12699.8|12697.2|12695.2|159
1679961300000|2023-03-27 23:55:00|12698.6|12696.6|12703.2|12701.2|12706.2|12704.2|12697.5|12695.5|339
1679961600000|2023-03-28 00:00:00|12703|12701|12696.5|12694.5|12704|12702|12694.2|12692.2|401
1679961900000|2023-03-28 00:05:00|12696.6|12694.6|12695.6|12693.6|12696.6|12694.6|12691.1|12689.1|259
1679962200000|2023-03-28 00:10:00|12695.5|12693.5|12695.7|12693.7|12700.7|12698.7|12693.6|12691.6|172
1679962500000|2023-03-28 00:15:00|12695.5|12693.5|12691.2|12689.2|12695.8|12693.8|12689|12687|276
1679962800000|2023-03-28 00:20:00|12691.8|12689.8|12692.5|12690.5|12692.8|12690.8|12689.6|12687.6|116
1679963100000|2023-03-28 00:25:00|12692.3|12690.3|12692.2|12690.2|12695.2|12693.2|12691.1|12689.1|128
1679963400000|2023-03-28 00:30:00|12692.3|12690.3|12693|12691|12693.6|12691.6|12691.1|12689.1|108
1679963700000|2023-03-28 00:35:00|12692.3|12690.3|12694.6|12692.6|12696.1|12694.1|12691.5|12689.5|123
1679964000000|2023-03-28 00:40:00|12694.7|12692.7|12694.5|12692.5|12697.5|12695.5|12693.7|12691.7|105
1679964300000|2023-03-28 00:45:00|12694.6|12692.6|12691|12689|12695.1|12693.1|12689.8|12687.8|116
1679964600000|2023-03-28 00:50:00|12691.1|12689.1|12692.6|12690.6|12693.2|12691.2|12688.8|12686.8|234
1679964900000|2023-03-28 00:55:00|12692.2|12690.2|12692.3|12690.3|12694.2|12692.2|12690.8|12688.8|134
1679965200000|2023-03-28 01:00:00|12692.8|12690.8|12695.6|12693.6|12696|12694|12690.1|12688.1|160
1679965500000|2023-03-28 01:05:00|12695.8|12693.8|12701.1|12699.1|12703.2|12701.2|12695.8|12693.8|395
1679965800000|2023-03-28 01:10:00|12701.6|12699.6|12693.7|12691.7|12702.1|12700.1|12691.8|12689.8|263
1679966100000|2023-03-28 01:15:00|12693.8|12691.8|12689.7|12687.7|12695.5|12693.5|12689.6|12687.6|236
1679966400000|2023-03-28 01:20:00|12689.8|12687.8|12688.7|12686.7|12691.6|12689.6|12685.6|12683.6|364
1679966700000|2023-03-28 01:25:00|12688.8|12686.8|12692.3|12690.3|12692.5|12690.5|12688.8|12686.8|263
1679967000000|2023-03-28 01:30:00|12692.2|12690.2|12697.5|12695.5|12703.1|12701.1|12690.8|12688.8|495
1679967300000|2023-03-28 01:35:00|12697.6|12695.6|12694.7|12692.7|12698.6|12696.6|12694.7|12692.7|225
1679967600000|2023-03-28 01:40:00|12694.6|12692.6|12685.5|12683.5|12694.6|12692.6|12682.8|12680.8|533
1679967900000|2023-03-28 01:45:00|12685.3|12683.3|12685|12683|12687.1|12685.1|12682.7|12680.7|345
1679968200000|2023-03-28 01:50:00|12684.8|12682.8|12685.1|12683.1|12686.5|12684.5|12679.8|12677.8|405
1679968500000|2023-03-28 01:55:00|12685.6|12683.6|12679|12677|12687|12685|12678.8|12676.8|402
1679968800000|2023-03-28 02:00:00|12679.1|12677.1|12677.8|12675.8|12679.7|12677.7|12672.6|12670.6|514
1679969100000|2023-03-28 02:05:00|12677.7|12675.7|12676.1|12674.1|12680.1|12678.1|12675.7|12673.7|239
1679969400000|2023-03-28 02:10:00|12675.8|12673.8|12674.5|12672.5|12676.8|12674.8|12672.2|12670.2|315
1679969700000|2023-03-28 02:15:00|12674.3|12672.3|12675.6|12673.6|12678.7|12676.7|12672|12670|219
1679970000000|2023-03-28 02:20:00|12675.7|12673.7|12678.5|12676.5|12680.5|12678.5|12675.1|12673.1|206
1679970300000|2023-03-28 02:25:00|12678.6|12676.6|12679.5|12677.5|12680.3|12678.3|12677.7|12675.7|114
1679970600000|2023-03-28 02:30:00|12679.3|12677.3|12684.7|12682.7|12686.5|12684.5|12678.7|12676.7|374
1679970900000|2023-03-28 02:35:00|12685.1|12683.1|12683.3|12681.3|12685.2|12683.2|12682.8|12680.8|107
1679971200000|2023-03-28 02:40:00|12682.8|12680.8|12684.7|12682.7|12685.1|12683.1|12680.2|12678.2|204
1679971500000|2023-03-28 02:45:00|12685.2|12683.2|12685.7|12683.7|12686.7|12684.7|12682.6|12680.6|166
1679971800000|2023-03-28 02:50:00|12685.5|12683.5|12691.1|12689.1|12693.3|12691.3|12682|12680|474
1679972100000|2023-03-28 02:55:00|12691|12689|12692.5|12690.5|12692.7|12690.7|12685.2|12683.2|420
1679972400000|2023-03-28 03:00:00|12692.1|12690.1|12690.7|12688.7|12693.3|12691.3|12690.5|12688.5|186
1679972700000|2023-03-28 03:05:00|12690.8|12688.8|12695|12693|12695.6|12693.6|12690|12688|237
1679973000000|2023-03-28 03:10:00|12694.8|12692.8|12693.5|12691.5|12695.7|12693.7|12691.7|12689.7|161
1679973300000|2023-03-28 03:15:00|12693.3|12691.3|12691.2|12689.2|12693.8|12691.8|12690.3|12688.3|189
1679973600000|2023-03-28 03:20:00|12691.3|12689.3|12692.6|12690.6|12692.6|12690.6|12689.7|12687.7|155
1679973900000|2023-03-28 03:25:00|12692.7|12690.7|12692.7|12690.7|12693.2|12691.2|12691.7|12689.7|43
1679974200000|2023-03-28 03:30:00|12692.6|12690.6|12690.6|12688.6|12694|12692|12690.6|12688.6|116
1679974500000|2023-03-28 03:35:00|12690.5|12688.5|12690.3|12688.3|12692.3|12690.3|12689.3|12687.3|140
1679974800000|2023-03-28 03:40:00|12690.5|12688.5|12689.7|12687.7|12691.3|12689.3|12689|12687|148
1679975100000|2023-03-28 03:45:00|12689.6|12687.6|12691.7|12689.7|12693|12691|12688.7|12686.7|198
1679975400000|2023-03-28 03:50:00|12691.6|12689.6|12688.6|12686.6|12691.8|12689.8|12688.6|12686.6|135
1679975700000|2023-03-28 03:55:00|12688.8|12686.8|12689.2|12687.2|12690|12688|12687.1|12685.1|214
1679976000000|2023-03-28 04:00:00|12689.5|12687.5|12690.6|12688.6|12691.8|12689.8|12688.6|12686.6|151
1679976300000|2023-03-28 04:05:00|12690.3|12688.3|12691.8|12689.8|12692.6|12690.6|12690|12688|129
1679976600000|2023-03-28 04:10:00|12691.7|12689.7|12690.1|12688.1|12692.2|12690.2|12687.6|12685.6|233
1679976900000|2023-03-28 04:15:00|12690.2|12688.2|12688.5|12686.5|12691.2|12689.2|12688.2|12686.2|260
1679977200000|2023-03-28 04:20:00|12688.6|12686.6|12686.5|12684.5|12689.3|12687.3|12685|12683|254
1679977500000|2023-03-28 04:25:00|12686.6|12684.6|12686.5|12684.5|12688.6|12686.6|12685.5|12683.5|211
1679977800000|2023-03-28 04:30:00|12686.6|12684.6|12685.1|12683.1|12686.8|12684.8|12683.5|12681.5|261
1679978100000|2023-03-28 04:35:00|12685.2|12683.2|12680.3|12678.3|12685.2|12683.2|12679.3|12677.3|545
1679978400000|2023-03-28 04:40:00|12680.1|12678.1|12682.5|12680.5|12683.2|12681.2|12679.5|12677.5|201
1679978700000|2023-03-28 04:45:00|12682.6|12680.6|12682.6|12680.6|12683.5|12681.5|12681.7|12679.7|123
1679979000000|2023-03-28 04:50:00|12682.5|12680.5|12682|12680|12684.1|12682.1|12681.3|12679.3|131
1679979300000|2023-03-28 04:55:00|12682.1|12680.1|12682|12680|12683.2|12681.2|12681.2|12679.2|103
1679979600000|2023-03-28 05:00:00|12681.7|12679.7|12683.3|12681.3|12683.6|12681.6|12678.5|12676.5|251
1679979900000|2023-03-28 05:05:00|12683.1|12681.1|12683.1|12681.1|12683.7|12681.7|12679.5|12677.5|168
1679980200000|2023-03-28 05:10:00|12683|12681|12685.7|12683.7|12686.2|12684.2|12681.8|12679.8|201
1679980500000|2023-03-28 05:15:00|12685.8|12683.8|12680.1|12678.1|12686.1|12684.1|12679.2|12677.2|198
1679980800000|2023-03-28 05:20:00|12679.8|12677.8|12678.1|12676.1|12681.5|12679.5|12676.6|12674.6|249
1679981100000|2023-03-28 05:25:00|12678|12676|12678.7|12676.7|12679.7|12677.7|12674.5|12672.5|354
1679981400000|2023-03-28 05:30:00|12678.6|12676.6|12677.5|12675.5|12679.8|12677.8|12676.1|12674.1|142
1679981700000|2023-03-28 05:35:00|12677.3|12675.3|12677.6|12675.6|12678.1|12676.1|12675.5|12673.5|223
1679982000000|2023-03-28 05:40:00|12678.2|12676.2|12679.6|12677.6|12682.1|12680.1|12678.1|12676.1|207
1679982300000|2023-03-28 05:45:00|12679.5|12677.5|12683.6|12681.6|12683.6|12681.6|12678.1|12676.1|282
1679982600000|2023-03-28 05:50:00|12684.1|12682.1|12686|12684|12689.3|12687.3|12683.6|12681.6|643
1679982900000|2023-03-28 05:55:00|12686.1|12684.1|12686|12684|12687.2|12685.2|12683.7|12681.7|197
1679983200000|2023-03-28 06:00:00|12686.1|12684.1|12689.1|12687.1|12690|12688|12682.8|12680.8|366
1679983500000|2023-03-28 06:05:00|12689.2|12687.2|12695.7|12693.7|12698.1|12696.1|12688.1|12686.1|632
1679983800000|2023-03-28 06:10:00|12696|12694|12698.1|12696.1|12702.7|12700.7|12695.1|12693.1|595
1679984100000|2023-03-28 06:15:00|12698.2|12696.2|12693.5|12691.5|12700.2|12698.2|12693.3|12691.3|325
1679984400000|2023-03-28 06:20:00|12693.6|12691.6|12697.2|12695.2|12698.3|12696.3|12693.1|12691.1|241
1679984700000|2023-03-28 06:25:00|12697.1|12695.1|12700.6|12698.6|12701.5|12699.5|12695.8|12693.8|319
1679985000000|2023-03-28 06:30:00|12700.5|12698.5|12698.8|12696.8|12702.5|12700.5|12696.5|12694.5|374
1679985300000|2023-03-28 06:35:00|12699.5|12697.5|12698.5|12696.5|12701.5|12699.5|12698.2|12696.2|371
1679985600000|2023-03-28 06:40:00|12698.3|12696.3|12699.7|12697.7|12702.7|12700.7|12697.6|12695.6|403
1679985900000|2023-03-28 06:45:00|12699.5|12697.5|12699.6|12697.6|12705|12703|12697.8|12695.8|432
1679986200000|2023-03-28 06:50:00|12699.5|12697.5|12698|12696|12700.2|12698.2|12697.3|12695.3|281
1679986500000|2023-03-28 06:55:00|12698.1|12696.1|12700.8|12698.8|12703.2|12701.2|12694.7|12692.7|422
1679986800000|2023-03-28 07:00:00|12701.5|12699.5|12708.2|12706.2|12713.7|12711.7|12700.6|12698.6|1399
1679987100000|2023-03-28 07:05:00|12708.3|12706.3|12699.8|12697.8|12709.2|12707.2|12699.8|12697.8|820
1679987400000|2023-03-28 07:10:00|12699.5|12697.5|12685.7|12683.7|12700.8|12698.8|12683.6|12681.6|1018
1679987700000|2023-03-28 07:15:00|12686|12684|12683.2|12681.2|12687.5|12685.5|12677.1|12675.1|929
1679988000000|2023-03-28 07:20:00|12683.7|12681.7|12670.8|12668.8|12684|12682|12663.2|12661.2|1825
1679988300000|2023-03-28 07:25:00|12671|12669|12670.5|12668.5|12671.8|12669.8|12666.3|12664.3|731
1679988600000|2023-03-28 07:30:00|12670|12668|12667.8|12665.8|12670|12668|12662.1|12660.1|1042
1679988900000|2023-03-28 07:35:00|12667.2|12665.2|12677.8|12675.8|12678.7|12676.7|12667.2|12665.2|703
1679989200000|2023-03-28 07:40:00|12677.7|12675.7|12668.7|12666.7|12678.2|12676.2|12667.6|12665.6|703
1679989500000|2023-03-28 07:45:00|12668.8|12666.8|12662.6|12660.6|12671.1|12669.1|12662.6|12660.6|808
1679989800000|2023-03-28 07:50:00|12662.2|12660.2|12651.2|12649.2|12663|12661|12648.2|12646.2|1617
1679990100000|2023-03-28 07:55:00|12651.7|12649.7|12642.7|12640.7|12655.1|12653.1|12637.2|12635.2|1395
1679990400000|2023-03-28 08:00:00|12642.2|12640.2|12636.1|12634.1|12642.5|12640.5|12634.2|12632.2|1192
1679990700000|2023-03-28 08:05:00|12636.5|12634.5|12642.2|12640.2|12644.3|12642.3|12633.5|12631.5|903
1679991000000|2023-03-28 08:10:00|12642.3|12640.3|12639.7|12637.7|12644.8|12642.8|12638.1|12636.1|737
1679991300000|2023-03-28 08:15:00|12640|12638|12641.5|12639.5|12642.5|12640.5|12632.5|12630.5|926
1679991600000|2023-03-28 08:20:00|12641.3|12639.3|12644.1|12642.1|12647.5|12645.5|12636|12634|966
1679991900000|2023-03-28 08:25:00|12644|12642|12643.1|12641.1|12647.3|12645.3|12641.5|12639.5|452
1679992200000|2023-03-28 08:30:00|12643.2|12641.2|12644.7|12642.7|12647.6|12645.6|12641.2|12639.2|491
1679992500000|2023-03-28 08:35:00|12644.8|12642.8|12637|12635|12645.2|12643.2|12637|12635|377
1679992800000|2023-03-28 08:40:00|12637.2|12635.2|12639.2|12637.2|12639.6|12637.6|12633|12631|830
1679993100000|2023-03-28 08:45:00|12639.1|12637.1|12639.5|12637.5|12644|12642|12637.6|12635.6|717
1679993400000|2023-03-28 08:50:00|12639.6|12637.6|12647.8|12645.8|12649|12647|12637.5|12635.5|594
1679993700000|2023-03-28 08:55:00|12648|12646|12645.5|12643.5|12651.7|12649.7|12643.8|12641.8|483
1679994000000|2023-03-28 09:00:00|12644.8|12642.8|12653.5|12651.5|12653.8|12651.8|12644|12642|864
1679994300000|2023-03-28 09:05:00|12653.6|12651.6|12648|12646|12655.1|12653.1|12646.1|12644.1|497
1679994600000|2023-03-28 09:10:00|12647.8|12645.8|12651.1|12649.1|12652.8|12650.8|12645.7|12643.7|366
1679994900000|2023-03-28 09:15:00|12651|12649|12653.8|12651.8|12655.8|12653.8|12649.2|12647.2|354
1679995200000|2023-03-28 09:20:00|12653.7|12651.7|12652.5|12650.5|12654.6|12652.6|12650.3|12648.3|261
1679995500000|2023-03-28 09:25:00|12652.7|12650.7|12652.7|12650.7|12653.1|12651.1|12649.8|12647.8|289
1679995800000|2023-03-28 09:30:00|12652.6|12650.6|12654.3|12652.3|12654.3|12652.3|12650.1|12648.1|323
1679996100000|2023-03-28 09:35:00|12654.5|12652.5|12648|12646|12657.8|12655.8|12645.8|12643.8|582
1679996400000|2023-03-28 09:40:00|12647.8|12645.8|12644.2|12642.2|12650.3|12648.3|12643.7|12641.7|496
1679996700000|2023-03-28 09:45:00|12644.1|12642.1|12642.6|12640.6|12645.8|12643.8|12638.7|12636.7|902
1679997000000|2023-03-28 09:50:00|12642.7|12640.7|12648.1|12646.1|12648.2|12646.2|12642.5|12640.5|436
1679997300000|2023-03-28 09:55:00|12648.3|12646.3|12645.2|12643.2|12649.7|12647.7|12644|12642|510
1679997600000|2023-03-28 10:00:00|12645.1|12643.1|12651.2|12649.2|12653.6|12651.6|12643.8|12641.8|548
1679997900000|2023-03-28 10:05:00|12651.5|12649.5|12644.2|12642.2|12652.1|12650.1|12641.1|12639.1|681
1679998200000|2023-03-28 10:10:00|12644.3|12642.3|12648.1|12646.1|12651.2|12649.2|12644.3|12642.3|353
1679998500000|2023-03-28 10:15:00|12648|12646|12651|12649|12653|12651|12647.6|12645.6|279
1679998800000|2023-03-28 10:20:00|12650.8|12648.8|12647.8|12645.8|12652.7|12650.7|12647.3|12645.3|243
1679999100000|2023-03-28 10:25:00|12648|12646|12646.7|12644.7|12648.3|12646.3|12643.8|12641.8|371
1679999400000|2023-03-28 10:30:00|12646.8|12644.8|12643.1|12641.1|12646.8|12644.8|12641.5|12639.5|451
1679999700000|2023-03-28 10:35:00|12643|12641|12640.8|12638.8|12643.2|12641.2|12638.3|12636.3|313
1680000000000|2023-03-28 10:40:00|12641|12639|12640.2|12638.2|12642.1|12640.1|12635|12633|624
1680000300000|2023-03-28 10:45:00|12640.1|12638.1|12636.8|12634.8|12640.2|12638.2|12633.1|12631.1|664
1680000600000|2023-03-28 10:50:00|12637|12635|12639|12637|12639.8|12637.8|12636.1|12634.1|444
1680000900000|2023-03-28 10:55:00|12638.8|12636.8|12645.2|12643.2|12645.2|12643.2|12638.5|12636.5|478
1680001200000|2023-03-28 11:00:00|12645.3|12643.3|12648.3|12646.3|12649.6|12647.6|12644.7|12642.7|489
1680001500000|2023-03-28 11:05:00|12648.2|12646.2|12644.5|12642.5|12649.2|12647.2|12640|12638|456
1680001800000|2023-03-28 11:10:00|12644.2|12642.2|12651.1|12649.1|12651.3|12649.3|12643.7|12641.7|538
1680002100000|2023-03-28 11:15:00|12651|12649|12659.3|12657.3|12659.3|12657.3|12648.8|12646.8|627
1680002400000|2023-03-28 11:20:00|12659.2|12657.2|12660.1|12658.1|12661.3|12659.3|12655.6|12653.6|733
1680002700000|2023-03-28 11:25:00|12660.3|12658.3|12664.1|12662.1|12666|12664|12660.3|12658.3|798
1680003000000|2023-03-28 11:30:00|12664|12662|12666.8|12664.8|12671.1|12669.1|12663|12661|749
1680003300000|2023-03-28 11:35:00|12666.6|12664.6|12665.5|12663.5|12667.8|12665.8|12664.2|12662.2|288
1680003600000|2023-03-28 11:40:00|12665.3|12663.3|12668.5|12666.5|12669.6|12667.6|12663.5|12661.5|369
1680003900000|2023-03-28 11:45:00|12668.3|12666.3|12676.3|12674.3|12676.3|12674.3|12667.2|12665.2|662
1680004200000|2023-03-28 11:50:00|12676.1|12674.1|12670.6|12668.6|12676.6|12674.6|12670.2|12668.2|465
1680004500000|2023-03-28 11:55:00|12670.5|12668.5|12668.3|12666.3|12672.7|12670.7|12666|12664|769
1680004800000|2023-03-28 12:00:00|12668.8|12666.8|12667.7|12665.7|12672.2|12670.2|12664.6|12662.6|966
1680005100000|2023-03-28 12:05:00|12668.2|12666.2|12667.2|12665.2|12673|12671|12665.1|12663.1|738
1680005400000|2023-03-28 12:10:00|12667.6|12665.6|12673.8|12671.8|12673.8|12671.8|12667.5|12665.5|553
1680005700000|2023-03-28 12:15:00|12674|12672|12672.2|12670.2|12675.6|12673.6|12668.6|12666.6|718
1680006000000|2023-03-28 12:20:00|12672.3|12670.3|12667.1|12665.1|12675.1|12673.1|12665.8|12663.8|726
1680006300000|2023-03-28 12:25:00|12667|12665|12664.2|12662.2|12668.1|12666.1|12661.1|12659.1|1047
1680006600000|2023-03-28 12:30:00|12663.7|12661.7|12650.8|12648.8|12666.2|12664.2|12649.3|12647.3|1627
1680006900000|2023-03-28 12:35:00|12650.5|12648.5|12649.1|12647.1|12650.6|12648.6|12644.3|12642.3|1594
1680007200000|2023-03-28 12:40:00|12649.3|12647.3|12640.2|12638.2|12650.1|12648.1|12637.6|12635.6|1760
1680007500000|2023-03-28 12:45:00|12640.1|12638.1|12645.6|12643.6|12647.8|12645.8|12638.5|12636.5|1174
1680007800000|2023-03-28 12:50:00|12645.7|12643.7|12641.8|12639.8|12647.6|12645.6|12640.1|12638.1|906
1680008100000|2023-03-28 12:55:00|12641.7|12639.7|12652.1|12650.1|12652.5|12650.5|12640.3|12638.3|1100
1680008400000|2023-03-28 13:00:00|12652.2|12650.2|12656.2|12654.2|12658.2|12656.2|12646.5|12644.5|1235
1680008700000|2023-03-28 13:05:00|12656.1|12654.1|12657.2|12655.2|12658.6|12656.6|12653.2|12651.2|677
1680009000000|2023-03-28 13:10:00|12657.1|12655.1|12650.1|12648.1|12657.6|12655.6|12645.2|12643.2|1470
1680009300000|2023-03-28 13:15:00|12650|12648|12649.5|12647.5|12653.1|12651.1|12646.2|12644.2|767
1680009600000|2023-03-28 13:20:00|12649.6|12647.6|12648.1|12646.1|12650.2|12648.2|12644|12642|694
1680009900000|2023-03-28 13:25:00|12648|12646|12657|12655|12657.5|12655.5|12641.1|12639.1|2255
1680010200000|2023-03-28 13:30:00|12656.5|12655.5|12618.2|12617.2|12656.7|12655.7|12602.5|12601.5|16467
1680010500000|2023-03-28 13:35:00|12618.1|12617.1|12583.7|12582.7|12620.1|12619.1|12578.5|12577.5|13199
1680010800000|2023-03-28 13:40:00|12583.5|12582.5|12576.6|12575.6|12592.7|12591.7|12562.8|12561.8|11895
1680011100000|2023-03-28 13:45:00|12577.1|12576.1|12592.8|12591.8|12596|12595|12571.3|12570.3|10813
1680011400000|2023-03-28 13:50:00|12593.1|12592.1|12597.9|12596.9|12601.7|12600.7|12576|12575|8380
1680011700000|2023-03-28 13:55:00|12598|12597|12573.2|12572.2|12600.2|12599.2|12567.2|12566.2|7739
1680012000000|2023-03-28 14:00:00|12573.9|12572.9|12580|12579|12589.5|12588.5|12554.8|12553.8|11372
1680012300000|2023-03-28 14:05:00|12579.9|12578.9|12588.3|12587.3|12594|12593|12576.7|12575.7|6065
1680012600000|2023-03-28 14:10:00|12588.4|12587.4|12598.9|12597.9|12605.2|12604.2|12586|12585|6390
1680012900000|2023-03-28 14:15:00|12598.5|12597.5|12607.7|12606.7|12612|12611|12592.7|12591.7|5989
1680013200000|2023-03-28 14:20:00|12608.4|12607.4|12592|12591|12611.4|12610.4|12587.7|12586.7|6353
1680013500000|2023-03-28 14:25:00|12592.1|12591.1|12586.7|12585.7|12592.5|12591.5|12577|12576|7144
1680013800000|2023-03-28 14:30:00|12587.6|12586.6|12533.2|12532.2|12590.2|12589.2|12532.1|12531.1|14317
1680014100000|2023-03-28 14:35:00|12533.1|12532.1|12538.9|12537.9|12549.1|12548.1|12532.6|12531.6|8144
1680014400000|2023-03-28 14:40:00|12538.7|12537.7|12539.4|12538.4|12548|12547|12535.1|12534.1|5020
1680014700000|2023-03-28 14:45:00|12539|12538|12550.1|12549.1|12554.1|12553.1|12536.9|12535.9|5629
1680015000000|2023-03-28 14:50:00|12549.9|12548.9|12544.7|12543.7|12553|12552|12543.9|12542.9|3896
1680015300000|2023-03-28 14:55:00|12544.9|12543.9|12538.1|12537.1|12554.2|12553.2|12535.7|12534.7|5231
1680015600000|2023-03-28 15:00:00|12538.5|12537.5|12563.4|12562.4|12568.7|12567.7|12536|12535|6925
1680015900000|2023-03-28 15:05:00|12563.7|12562.7|12571.4|12570.4|12576.4|12575.4|12563.7|12562.7|4969
1680016200000|2023-03-28 15:10:00|12571.5|12570.5|12579.5|12578.5|12580.6|12579.6|12564.5|12563.5|4768
1680016500000|2023-03-28 15:15:00|12579.6|12578.6|12584.5|12583.5|12589.4|12588.4|12579.6|12578.6|6084
1680016800000|2023-03-28 15:20:00|12584.4|12583.4|12579|12578|12589.4|12588.4|12576.4|12575.4|4887
1680017100000|2023-03-28 15:25:00|12579.1|12578.1|12586.1|12585.1|12595.2|12594.2|12572.5|12571.5|5236
1680017400000|2023-03-28 15:30:00|12586|12585|12586.4|12585.4|12598.9|12597.9|12583.4|12582.4|5233
1680017700000|2023-03-28 15:35:00|12586.5|12585.5|12598.9|12597.9|12603.5|12602.5|12581.6|12580.6|5438
1680018000000|2023-03-28 15:40:00|12599|12598|12586.1|12585.1|12603.1|12602.1|12584.7|12583.7|3810
1680018300000|2023-03-28 15:45:00|12586|12585|12581.3|12580.3|12589|12588|12580.1|12579.1|3406
1680018600000|2023-03-28 15:50:00|12581.5|12580.5|12588.3|12587.3|12593.7|12592.7|12579.6|12578.6|3673
1680018900000|2023-03-28 15:55:00|12588.2|12587.2|12594.3|12593.3|12594.6|12593.6|12584.3|12583.3|2803
1680019200000|2023-03-28 16:00:00|12594.5|12593.5|12587.5|12586.5|12598.8|12597.8|12584.7|12583.7|4220
1680019500000|2023-03-28 16:05:00|12587.3|12586.3|12578.5|12577.5|12587.3|12586.3|12576.1|12575.1|4152
1680019800000|2023-03-28 16:10:00|12578.6|12577.6|12573.1|12572.1|12580.2|12579.2|12564.1|12563.1|4829
1680020100000|2023-03-28 16:15:00|12573|12572|12562.2|12561.2|12575.5|12574.5|12553.8|12552.8|5275
1680020400000|2023-03-28 16:20:00|12562.1|12561.1|12563.6|12562.6|12570.1|12569.1|12559.6|12558.6|3916
1680020700000|2023-03-28 16:25:00|12563.5|12562.5|12559.8|12558.8|12567.1|12566.1|12555.3|12554.3|2982
1680021000000|2023-03-28 16:30:00|12560|12559|12559.1|12558.1|12560.7|12559.7|12545.7|12544.7|4744
1680021300000|2023-03-28 16:35:00|12559.2|12558.2|12564.8|12563.8|12567.5|12566.5|12558|12557|2663
1680021600000|2023-03-28 16:40:00|12564.7|12563.7|12566.2|12565.2|12572.3|12571.3|12555.1|12554.1|4107
1680021900000|2023-03-28 16:45:00|12566.5|12565.5|12566.3|12565.3|12573.8|12572.8|12562.5|12561.5|2855
1680022200000|2023-03-28 16:50:00|12566.5|12565.5|12560.6|12559.6|12566.5|12565.5|12557|12556|3320
1680022500000|2023-03-28 16:55:00|12560.5|12559.5|12565.2|12564.2|12565.2|12564.2|12556.3|12555.3|2406
1680022800000|2023-03-28 17:00:00|12565.3|12564.3|12559.7|12558.7|12573.9|12572.9|12559.7|12558.7|5015
1680023100000|2023-03-28 17:05:00|12558.9|12557.9|12562.7|12561.7|12568.5|12567.5|12553.8|12552.8|3757
1680023400000|2023-03-28 17:10:00|12563.5|12562.5|12560.3|12559.3|12571.7|12570.7|12555.2|12554.2|3966
1680023700000|2023-03-28 17:15:00|12560.2|12559.2|12571.8|12570.8|12572.4|12571.4|12553.8|12552.8|3228
1680024000000|2023-03-28 17:20:00|12571.7|12570.7|12565.8|12564.8|12574.9|12573.9|12565.2|12564.2|3553
1680024300000|2023-03-28 17:25:00|12565.7|12564.7|12567|12566|12570.9|12569.9|12562.7|12561.7|2675
1680024600000|2023-03-28 17:30:00|12567.2|12566.2|12548.5|12547.5|12577|12576|12548.2|12547.2|6489
1680024900000|2023-03-28 17:35:00|12548.4|12547.4|12539|12538|12550.4|12549.4|12537.9|12536.9|5671
1680025200000|2023-03-28 17:40:00|12539.2|12538.2|12536.7|12535.7|12540.9|12539.9|12532.7|12531.7|4568
1680025500000|2023-03-28 17:45:00|12536.8|12535.8|12536.2|12535.2|12539.7|12538.7|12528.9|12527.9|6493
1680025800000|2023-03-28 17:50:00|12536|12535|12529.7|12528.7|12537.9|12536.9|12526.3|12525.3|4027
1680026100000|2023-03-28 17:55:00|12529.9|12528.9|12521.9|12520.9|12530.7|12529.7|12516.7|12515.7|6361
1680026400000|2023-03-28 18:00:00|12521.8|12520.8|12537.9|12536.9|12539.4|12538.4|12518.5|12517.5|6285
1680026700000|2023-03-28 18:05:00|12539.2|12538.2|12537.2|12536.2|12540.4|12539.4|12532.2|12531.2|2898
1680027000000|2023-03-28 18:10:00|12536.9|12535.9|12540.3|12539.3|12541.4|12540.4|12531.8|12530.8|3430
1680027300000|2023-03-28 18:15:00|12540.2|12539.2|12545.5|12544.5|12547.9|12546.9|12539.8|12538.8|3881
1680027600000|2023-03-28 18:20:00|12546.1|12545.1|12541.4|12540.4|12553.8|12552.8|12540.4|12539.4|3919
1680027900000|2023-03-28 18:25:00|12541.5|12540.5|12550.3|12549.3|12551.5|12550.5|12540.4|12539.4|2647
1680028200000|2023-03-28 18:30:00|12550.1|12549.1|12541.8|12540.8|12550.5|12549.5|12538.4|12537.4|3543
1680028500000|2023-03-28 18:35:00|12541.9|12540.9|12546.6|12545.6|12551.5|12550.5|12540.3|12539.3|3467
1680028800000|2023-03-28 18:40:00|12546.5|12545.5|12555.1|12554.1|12557|12556|12545|12544|3440
1680029100000|2023-03-28 18:45:00|12555.3|12554.3|12561.4|12560.4|12572.6|12571.6|12555.3|12554.3|6553
1680029400000|2023-03-28 18:50:00|12561.5|12560.5|12559.9|12558.9|12566.4|12565.4|12557.5|12556.5|2794
1680029700000|2023-03-28 18:55:00|12560|12559|12565.1|12564.1|12566.3|12565.3|12554|12553|3235
1680030000000|2023-03-28 19:00:00|12565|12564|12569|12568|12579|12578|12565|12564|4865
1680030300000|2023-03-28 19:05:00|12568.9|12567.9|12577.5|12576.5|12580.9|12579.9|12568|12567|3195
1680030600000|2023-03-28 19:10:00|12577.6|12576.6|12579.8|12578.8|12586|12585|12574.5|12573.5|5354
1680030900000|2023-03-28 19:15:00|12579.9|12578.9|12578.9|12577.9|12586.3|12585.3|12572.1|12571.1|4565
1680031200000|2023-03-28 19:20:00|12579|12578|12577.3|12576.3|12586.5|12585.5|12574.6|12573.6|3757
1680031500000|2023-03-28 19:25:00|12577.9|12576.9|12570.8|12569.8|12581.5|12580.5|12563.6|12562.6|4885
1680031800000|2023-03-28 19:30:00|12570.4|12569.4|12577.4|12576.4|12582.4|12581.4|12559.4|12558.4|6472
1680032100000|2023-03-28 19:35:00|12577.5|12576.5|12585.8|12584.8|12592.8|12591.8|12575.5|12574.5|7565
1680032400000|2023-03-28 19:40:00|12585.6|12584.6|12585.1|12584.1|12592|12591|12583.9|12582.9|3396
1680032700000|2023-03-28 19:45:00|12585.3|12584.3|12589|12588|12589.6|12588.6|12576.3|12575.3|3626
1680033000000|2023-03-28 19:50:00|12588.8|12587.8|12602.1|12601.1|12612.2|12611.2|12585.6|12584.6|9669
1680033300000|2023-03-28 19:55:00|12601.9|12600.9|12613.7|12612.7|12615.2|12614.2|12595.6|12594.6|14283
1680033600000|2023-03-28 20:00:00|12614.2|12612.2|12629.6|12627.6|12635.6|12633.6|12613.9|12611.9|8188
1680033900000|2023-03-28 20:05:00|12629.7|12627.7|12623.9|12621.9|12630.6|12628.6|12620.3|12618.3|2441
1680034200000|2023-03-28 20:10:00|12624.1|12622.1|12621.6|12619.6|12624.3|12622.3|12620.2|12618.2|1147
1680034500000|2023-03-28 20:15:00|12621.4|12619.4|12627.8|12625.8|12628.1|12626.1|12621.4|12619.4|781
1680034800000|2023-03-28 20:20:00|12627.6|12625.6|12629.3|12627.3|12629.7|12627.7|12626.8|12624.8|392
1680035100000|2023-03-28 20:25:00|12629.4|12627.4|12629.9|12627.9|12631.1|12629.1|12627.8|12625.8|293
1680035400000|2023-03-28 20:30:00|12630.1|12628.1|12628.8|12626.8|12631.3|12629.3|12627.7|12625.7|518
1680035700000|2023-03-28 20:35:00|12628.6|12626.6|12628.1|12626.1|12630.1|12628.1|12626.2|12624.2|294
1680036000000|2023-03-28 20:40:00|12628.2|12626.2|12627.8|12625.8|12628.6|12626.6|12625.9|12623.9|277
1680036300000|2023-03-28 20:45:00|12627.9|12625.9|12627.6|12625.6|12629.4|12627.4|12625.8|12623.8|473
1680036600000|2023-03-28 20:50:00|12627.8|12625.8|12628.1|12626.1|12630.1|12628.1|12627.1|12625.1|280
1680036900000|2023-03-28 20:55:00|12628.2|12626.2|12630.9|12625.9|12631|12628.7|12627.9|12625.9|377
1680037200000|2023-03-28 21:00:00|12631.2|12626.2|12628.5|12623.5|12631.6|12626.6|12627.8|12622.8|1
1680037500000|2023-03-28 21:05:00|12628.3|12623.3|12627.8|12622.8|12629.3|12624.3|12627.2|12622.2|0
1680037800000|2023-03-28 21:10:00|12627.7|12622.7|12628.4|12623.4|12628.6|12623.6|12627.2|12622.2|0
1680038100000|2023-03-28 21:15:00|12628.5|12623.5|12628.4|12623.4|12628.6|12623.6|12627.9|12622.9|0
1680038400000|2023-03-28 21:20:00|12628.3|12623.3|12628|12623|12628.7|12623.7|12627.5|12622.5|0
1680038700000|2023-03-28 21:25:00|12628.1|12623.1|12628.5|12623.5|12628.6|12623.6|12627.8|12622.8|0
1680039000000|2023-03-28 21:30:00|12628.6|12623.6|12627.9|12622.9|12628.6|12623.6|12627.9|12622.9|0
1680039300000|2023-03-28 21:35:00|12628.2|12623.2|12628.1|12623.1|12628.3|12623.3|12627.4|12622.4|0
1680039600000|2023-03-28 21:40:00|12628.2|12623.2|12627.4|12622.4|12628.6|12623.6|12627|12622|0
1680039900000|2023-03-28 21:45:00|12627.3|12622.3|12627.1|12622.1|12627.4|12622.4|12627|12622|0
1680040200000|2023-03-28 21:50:00|12627.2|12622.2|12626.8|12621.8|12627.2|12622.2|12625.8|12620.8|0
1680040500000|2023-03-28 21:55:00|12626.7|12621.7|12626.8|12621.8|12626.8|12621.8|12626.7|12621.7|0
1680040800000|2023-03-28 22:00:00|12626.6|12624.6|12627.7|12625.7|12632.3|12630.3|12626.6|12624.6|388
1680041100000|2023-03-28 22:05:00|12627.9|12625.9|12631.7|12629.7|12631.8|12629.8|12627.8|12625.8|272
1680041400000|2023-03-28 22:10:00|12631.9|12629.9|12634.4|12632.4|12635.2|12633.2|12631.9|12629.9|346
1680041700000|2023-03-28 22:15:00|12634.6|12632.6|12632.3|12630.3|12637.3|12635.3|12630.6|12628.6|271
1680042000000|2023-03-28 22:20:00|12632.6|12630.6|12633.3|12631.3|12635.3|12633.3|12631.6|12629.6|113
1680042300000|2023-03-28 22:25:00|12633.6|12631.6|12632.9|12630.9|12634.8|12632.8|12631.8|12629.8|173
1680042600000|2023-03-28 22:30:00|12633.1|12631.1|12632.1|12630.1|12634.4|12632.4|12631.8|12629.8|102
1680042900000|2023-03-28 22:35:00|12631.9|12629.9|12628.8|12626.8|12631.9|12629.9|12628.7|12626.7|203
1680043200000|2023-03-28 22:40:00|12628.7|12626.7|12626.6|12624.6|12628.8|12626.8|12623.8|12621.8|340
1680043500000|2023-03-28 22:45:00|12626.7|12624.7|12627.1|12625.1|12627.8|12625.8|12625.6|12623.6|84
1680043800000|2023-03-28 22:50:00|12627.2|12625.2|12625.9|12623.9|12628.4|12626.4|12625.2|12623.2|96
1680044100000|2023-03-28 22:55:00|12626.1|12624.1|12625.8|12623.8|12626.8|12624.8|12624.3|12622.3|178
1680044400000|2023-03-28 23:00:00|12625.6|12623.6|12625.8|12623.8|12626.8|12624.8|12624.8|12622.8|143
1680044700000|2023-03-28 23:05:00|12625.9|12623.9|12627.1|12625.1|12629.9|12627.9|12625.8|12623.8|162
1680045000000|2023-03-28 23:10:00|12627.4|12625.4|12625.7|12623.7|12627.4|12625.4|12623.8|12621.8|178
1680045300000|2023-03-28 23:15:00|12625.8|12623.8|12630.3|12628.3|12630.4|12628.4|12624.9|12622.9|228
1680045600000|2023-03-28 23:20:00|12630.2|12628.2|12627.8|12625.8|12630.9|12628.9|12627.4|12625.4|108
1680045900000|2023-03-28 23:25:00|12627.6|12625.6|12626.7|12624.7|12628.4|12626.4|12626.1|12624.1|152
1680046200000|2023-03-28 23:30:00|12626.8|12624.8|12629.3|12627.3|12629.6|12627.6|12626.6|12624.6|142
1680046500000|2023-03-28 23:35:00|12629.4|12627.4|12632.8|12630.8|12632.9|12630.9|12629.2|12627.2|204
1680046800000|2023-03-28 23:40:00|12632.7|12630.7|12633.7|12631.7|12633.8|12631.8|12630.1|12628.1|227
1680047100000|2023-03-28 23:45:00|12633.8|12631.8|12638.6|12636.6|12641.1|12639.1|12633.6|12631.6|533
1680047400000|2023-03-28 23:50:00|12638.7|12636.7|12639.7|12637.7|12642.3|12640.3|12637.4|12635.4|297
1680047700000|2023-03-28 23:55:00|12639.8|12637.8|12641.1|12639.1|12642.1|12640.1|12638.7|12636.7|366
1680048000000|2023-03-29 00:00:00|12641.3|12639.3|12643.6|12641.6|12643.9|12641.9|12639.8|12637.8|341
1680048300000|2023-03-29 00:05:00|12643.4|12641.4|12652.3|12650.3|12653.6|12651.6|12641.3|12639.3|781
1680048600000|2023-03-29 00:10:00|12652.4|12650.4|12655.3|12653.3|12656.1|12654.1|12651.8|12649.8|464
1680048900000|2023-03-29 00:15:00|12655.4|12653.4|12652.3|12650.3|12655.7|12653.7|12649.2|12647.2|576
1680049200000|2023-03-29 00:20:00|12652.2|12650.2|12651.1|12649.1|12653.9|12651.9|12650.3|12648.3|327
1680049500000|2023-03-29 00:25:00|12650.9|12648.9|12650.3|12648.3|12654.2|12652.2|12647.8|12645.8|473
1680049800000|2023-03-29 00:30:00|12650.9|12648.9|12651.1|12649.1|12655.6|12653.6|12650.2|12648.2|427
1680050100000|2023-03-29 00:35:00|12651.2|12649.2|12650.8|12648.8|12652.2|12650.2|12649.9|12647.9|217
1680050400000|2023-03-29 00:40:00|12650.7|12648.7|12654.3|12652.3|12655.1|12653.1|12649.6|12647.6|270
1680050700000|2023-03-29 00:45:00|12654.1|12652.1|12660.3|12658.3|12661.8|12659.8|12653.6|12651.6|588
1680051000000|2023-03-29 00:50:00|12660.2|12658.2|12659.7|12657.7|12660.6|12658.6|12658.1|12656.1|224
1680051300000|2023-03-29 00:55:00|12659.6|12657.6|12659.3|12657.3|12661.6|12659.6|12658.1|12656.1|312
1680051600000|2023-03-29 01:00:00|12659.2|12657.2|12656.1|12654.1|12660.3|12658.3|12655.6|12653.6|270
1680051900000|2023-03-29 01:05:00|12656.2|12654.2|12656.4|12654.4|12659.3|12657.3|12656.2|12654.2|226
1680052200000|2023-03-29 01:10:00|12656.3|12654.3|12657.4|12655.4|12659.2|12657.2|12654.2|12652.2|324
1680052500000|2023-03-29 01:15:00|12657.6|12655.6|12660.9|12658.9|12661.8|12659.8|12656.8|12654.8|379
1680052800000|2023-03-29 01:20:00|12660.8|12658.8|12664.6|12662.6|12665.3|12663.3|12660.1|12658.1|607
1680053100000|2023-03-29 01:25:00|12664.8|12662.8|12670.8|12668.8|12672.6|12670.6|12663.6|12661.6|893
1680053400000|2023-03-29 01:30:00|12670.9|12668.9|12668.8|12666.8|12671.9|12669.9|12667.2|12665.2|529
1680053700000|2023-03-29 01:35:00|12668.7|12666.7|12667.7|12665.7|12669.8|12667.8|12665.7|12663.7|391
1680054000000|2023-03-29 01:40:00|12667.8|12665.8|12665.1|12663.1|12669.4|12667.4|12664.1|12662.1|387
1680054300000|2023-03-29 01:45:00|12665.2|12663.2|12664.3|12662.3|12666.2|12664.2|12663.6|12661.6|195
1680054600000|2023-03-29 01:50:00|12664.2|12662.2|12663.8|12661.8|12665.8|12663.8|12662.9|12660.9|226
1680054900000|2023-03-29 01:55:00|12663.9|12661.9|12662.8|12660.8|12664.6|12662.6|12661.9|12659.9|204
1680055200000|2023-03-29 02:00:00|12663.1|12661.1|12658.1|12656.1|12665.2|12663.2|12657.9|12655.9|403
1680055500000|2023-03-29 02:05:00|12658.2|12656.2|12657.6|12655.6|12659.3|12657.3|12655.9|12653.9|548
1680055800000|2023-03-29 02:10:00|12658.1|12656.1|12656.7|12654.7|12659.3|12657.3|12655.3|12653.3|243
1680056100000|2023-03-29 02:15:00|12656.8|12654.8|12655.8|12653.8|12657.4|12655.4|12653.9|12651.9|316
1680056400000|2023-03-29 02:20:00|12655.7|12653.7|12654.3|12652.3|12656.3|12654.3|12653.4|12651.4|216
1680056700000|2023-03-29 02:25:00|12654.4|12652.4|12654.6|12652.6|12656.9|12654.9|12654.1|12652.1|235
1680057000000|2023-03-29 02:30:00|12654.7|12652.7|12654.6|12652.6|12654.8|12652.8|12652.3|12650.3|220
1680057300000|2023-03-29 02:35:00|12654.7|12652.7|12653.9|12651.9|12654.8|12652.8|12651.8|12649.8|216
1680057600000|2023-03-29 02:40:00|12654.1|12652.1|12655.1|12653.1|12655.6|12653.6|12652.8|12650.8|303
1680057900000|2023-03-29 02:45:00|12655.2|12653.2|12657.3|12655.3|12658.7|12656.7|12654.2|12652.2|326
1680058200000|2023-03-29 02:50:00|12657.2|12655.2|12653.3|12651.3|12657.6|12655.6|12652.9|12650.9|254
1680058500000|2023-03-29 02:55:00|12653.4|12651.4|12652.8|12650.8|12653.6|12651.6|12650.8|12648.8|369
1680058800000|2023-03-29 03:00:00|12653.1|12651.1|12654.8|12652.8|12655.1|12653.1|12652.3|12650.3|198
1680059100000|2023-03-29 03:05:00|12655.1|12653.1|12653.8|12651.8|12655.6|12653.6|12653.2|12651.2|174
1680059400000|2023-03-29 03:10:00|12653.7|12651.7|12650.1|12648.1|12653.9|12651.9|12649.8|12647.8|223
1680059700000|2023-03-29 03:15:00|12650.2|12648.2|12648.3|12646.3|12650.6|12648.6|12648.1|12646.1|341
1680060000000|2023-03-29 03:20:00|12648.2|12646.2|12644.8|12642.8|12649.8|12647.8|12643.8|12641.8|435
1680060300000|2023-03-29 03:25:00|12645.1|12643.1|12646.8|12644.8|12648.8|12646.8|12645.1|12643.1|260
1680060600000|2023-03-29 03:30:00|12647.1|12645.1|12649.7|12647.7|12650.3|12648.3|12646.6|12644.6|275
1680060900000|2023-03-29 03:35:00|12649.6|12647.6|12652.7|12650.7|12653.7|12651.7|12649.3|12647.3|261
1680061200000|2023-03-29 03:40:00|12652.6|12650.6|12654.6|12652.6|12654.7|12652.7|12651.8|12649.8|153
1680061500000|2023-03-29 03:45:00|12654.1|12652.1|12652.3|12650.3|12654.1|12652.1|12652.1|12650.1|141
1680061800000|2023-03-29 03:50:00|12652.2|12650.2|12654.6|12652.6|12654.6|12652.6|12650.4|12648.4|156
1680062100000|2023-03-29 03:55:00|12654.7|12652.7|12655.3|12653.3|12656.6|12654.6|12654.3|12652.3|225
1680062400000|2023-03-29 04:00:00|12655.4|12653.4|12656.6|12654.6|12657.7|12655.7|12653.8|12651.8|383
1680062700000|2023-03-29 04:05:00|12656.7|12654.7|12655.6|12653.6|12657.6|12655.6|12654.2|12652.2|211
1680063000000|2023-03-29 04:10:00|12655.4|12653.4|12657.1|12655.1|12658.6|12656.6|12653.6|12651.6|260
1680063300000|2023-03-29 04:15:00|12657.2|12655.2|12657.4|12655.4|12658.2|12656.2|12656.1|12654.1|218
1680063600000|2023-03-29 04:20:00|12657.6|12655.6|12658.3|12656.3|12659.8|12657.8|12656.1|12654.1|228
1680063900000|2023-03-29 04:25:00|12658.4|12656.4|12659.8|12657.8|12659.8|12657.8|12656.6|12654.6|119
1680064200000|2023-03-29 04:30:00|12659.6|12657.6|12664.1|12662.1|12667.1|12665.1|12659.4|12657.4|595
1680064500000|2023-03-29 04:35:00|12664.6|12662.6|12664.8|12662.8|12667.3|12665.3|12663.9|12661.9|325
1680064800000|2023-03-29 04:40:00|12664.7|12662.7|12669.3|12667.3|12669.4|12667.4|12664.4|12662.4|276
1680065100000|2023-03-29 04:45:00|12669.4|12667.4|12668.6|12666.6|12669.4|12667.4|12667.1|12665.1|201
1680065400000|2023-03-29 04:50:00|12668.7|12666.7|12669.3|12667.3|12670.1|12668.1|12666.8|12664.8|199
1680065700000|2023-03-29 04:55:00|12668.9|12666.9|12667.4|12665.4|12669.2|12667.2|12665.2|12663.2|335
1680066000000|2023-03-29 05:00:00|12667.3|12665.3|12670.7|12668.7|12672.6|12670.6|12667.3|12665.3|611
1680066300000|2023-03-29 05:05:00|12670.8|12668.8|12669.8|12667.8|12671.7|12669.7|12669.3|12667.3|281
1680066600000|2023-03-29 05:10:00|12669.7|12667.7|12668.1|12666.1|12669.8|12667.8|12664.9|12662.9|422
1680066900000|2023-03-29 05:15:00|12668.2|12666.2|12670.4|12668.4|12672.1|12670.1|12667.4|12665.4|273
1680067200000|2023-03-29 05:20:00|12670.6|12668.6|12673.3|12671.3|12674.1|12672.1|12668.3|12666.3|364
1680067500000|2023-03-29 05:25:00|12673.6|12671.6|12670.3|12668.3|12674.3|12672.3|12669.7|12667.7|269
1680067800000|2023-03-29 05:30:00|12670.2|12668.2|12673.1|12671.1|12673.6|12671.6|12669.8|12667.8|326
1680068100000|2023-03-29 05:35:00|12673.2|12671.2|12672.8|12670.8|12675.6|12673.6|12670.8|12668.8|336
1680068400000|2023-03-29 05:40:00|12672.9|12670.9|12676.3|12674.3|12678.1|12676.1|12671.8|12669.8|474
1680068700000|2023-03-29 05:45:00|12676.2|12674.2|12677.4|12675.4|12678.9|12676.9|12675.7|12673.7|271
1680069000000|2023-03-29 05:50:00|12677.9|12675.9|12690.1|12688.1|12691.2|12689.2|12677.1|12675.1|1349
1680069300000|2023-03-29 05:55:00|12690.6|12688.6|12696.9|12694.9|12696.9|12694.9|12689.2|12687.2|1363
1680069600000|2023-03-29 06:00:00|12697.1|12695.1|12693|12691|12698.1|12696.1|12688.8|12686.8|1064
1680069900000|2023-03-29 06:05:00|12692.9|12690.9|12691.4|12689.4|12692.9|12690.9|12690|12688|440
1680070200000|2023-03-29 06:10:00|12691.5|12689.5|12691.6|12689.6|12695.9|12693.9|12689.9|12687.9|962
1680070500000|2023-03-29 06:15:00|12691.7|12689.7|12688.9|12686.9|12692.6|12690.6|12687.9|12685.9|652
1680070800000|2023-03-29 06:20:00|12688.4|12686.4|12684.2|12682.2|12688.4|12686.4|12683.2|12681.2|718
1680071100000|2023-03-29 06:25:00|12684.4|12682.4|12689.4|12687.4|12691|12689|12683.5|12681.5|439
1680071400000|2023-03-29 06:30:00|12689.6|12687.6|12697.9|12695.9|12698.9|12696.9|12689.6|12687.6|946
1680071700000|2023-03-29 06:35:00|12697.7|12695.7|12691.9|12689.9|12697.7|12695.7|12691.4|12689.4|550
1680072000000|2023-03-29 06:40:00|12692|12690|12692.9|12690.9|12694.2|12692.2|12691.7|12689.7|228
1680072300000|2023-03-29 06:45:00|12693|12691|12694.7|12692.7|12695.9|12693.9|12690.2|12688.2|445
1680072600000|2023-03-29 06:50:00|12695|12693|12692.6|12690.6|12696.9|12694.9|12692.4|12690.4|325
1680072900000|2023-03-29 06:55:00|12692.7|12690.7|12700.1|12698.1|12702.4|12700.4|12691.5|12689.5|638
1680073200000|2023-03-29 07:00:00|12699.7|12697.7|12713.2|12711.2|12721.9|12719.9|12699.1|12697.1|2700
1680073500000|2023-03-29 07:05:00|12713.6|12711.6|12718.6|12716.6|12722.9|12720.9|12711.5|12709.5|1442
1680073800000|2023-03-29 07:10:00|12718.7|12716.7|12713|12711|12720.6|12718.6|12708.9|12706.9|1177
1680074100000|2023-03-29 07:15:00|12713.1|12711.1|12714.7|12712.7|12719.6|12717.6|12713|12711|940
1680074400000|2023-03-29 07:20:00|12714.6|12712.6|12718.5|12716.5|12722.9|12720.9|12713.6|12711.6|729
1680074700000|2023-03-29 07:25:00|12718.4|12716.4|12730|12728|12733.1|12731.1|12718|12716|1418
1680075000000|2023-03-29 07:30:00|12730.1|12728.1|12728.7|12726.7|12737.5|12735.5|12727.5|12725.5|1260
1680075300000|2023-03-29 07:35:00|12728.9|12726.9|12724.6|12722.6|12729.7|12727.7|12722.5|12720.5|802
1680075600000|2023-03-29 07:40:00|12724.7|12722.7|12718.9|12716.9|12726.9|12724.9|12718.6|12716.6|653
1680075900000|2023-03-29 07:45:00|12719|12717|12724|12722|12725.6|12723.6|12718.9|12716.9|523
1680076200000|2023-03-29 07:50:00|12724.1|12722.1|12724.4|12722.4|12724.7|12722.7|12719.6|12717.6|455
1680076500000|2023-03-29 07:55:00|12724.6|12722.6|12722|12720|12727.4|12725.4|12720.4|12718.4|610
1680076800000|2023-03-29 08:00:00|12721.9|12719.9|12710.6|12708.6|12724|12722|12708.6|12706.6|1115
1680077100000|2023-03-29 08:05:00|12710.7|12708.7|12713|12711|12715.9|12713.9|12709.2|12707.2|787
1680077400000|2023-03-29 08:10:00|12713.2|12711.2|12718.4|12716.4|12718.4|12716.4|12712.9|12710.9|527
1680077700000|2023-03-29 08:15:00|12718.2|12716.2|12713.1|12711.1|12718.5|12716.5|12712.1|12710.1|844
1680078000000|2023-03-29 08:20:00|12713.2|12711.2|12721.9|12719.9|12721.9|12719.9|12712.9|12710.9|678
1680078300000|2023-03-29 08:25:00|12721.6|12719.6|12723.4|12721.4|12724.6|12722.6|12720.5|12718.5|574
1680078600000|2023-03-29 08:30:00|12723.5|12721.5|12726.6|12724.6|12730.9|12728.9|12723.4|12721.4|968
1680078900000|2023-03-29 08:35:00|12726.5|12724.5|12728.4|12726.4|12731.7|12729.7|12726|12724|619
1680079200000|2023-03-29 08:40:00|12728.5|12726.5|12720.6|12718.6|12728.7|12726.7|12717.6|12715.6|780
1680079500000|2023-03-29 08:45:00|12720.7|12718.7|12715.9|12713.9|12721.4|12719.4|12715|12713|486
1680079800000|2023-03-29 08:50:00|12716|12714|12716.6|12714.6|12717.4|12715.4|12712.9|12710.9|693
1680080100000|2023-03-29 08:55:00|12716.5|12714.5|12721.1|12719.1|12721.2|12719.2|12716|12714|407
1680080400000|2023-03-29 09:00:00|12721|12719|12722.9|12720.9|12726.7|12724.7|12719.9|12717.9|569
1680080700000|2023-03-29 09:05:00|12723.1|12721.1|12731.9|12729.9|12732.7|12730.7|12722.1|12720.1|824
1680081000000|2023-03-29 09:10:00|12732.1|12730.1|12728|12726|12733.4|12731.4|12727.4|12725.4|633
1680081300000|2023-03-29 09:15:00|12727.9|12725.9|12728.4|12726.4|12730.7|12728.7|12726.5|12724.5|445
1680081600000|2023-03-29 09:20:00|12728.5|12726.5|12732|12730|12732.1|12730.1|12727.9|12725.9|504
1680081900000|2023-03-29 09:25:00|12731.9|12729.9|12733.6|12731.6|12736.9|12734.9|12731.7|12729.7|684
1680082200000|2023-03-29 09:30:00|12733.9|12731.9|12732.6|12730.6|12736.4|12734.4|12730.6|12728.6|600
1680082500000|2023-03-29 09:35:00|12732.7|12730.7|12728.6|12726.6|12733.2|12731.2|12727.5|12725.5|374
1680082800000|2023-03-29 09:40:00|12728.2|12726.2|12729.6|12727.6|12731|12729|12727.1|12725.1|424
1680083100000|2023-03-29 09:45:00|12729.7|12727.7|12734.1|12732.1|12735.2|12733.2|12728.9|12726.9|404
1680083400000|2023-03-29 09:50:00|12734.2|12732.2|12729.6|12727.6|12735.1|12733.1|12729.5|12727.5|305
1680083700000|2023-03-29 09:55:00|12729.9|12727.9|12733.2|12731.2|12736|12734|12729.6|12727.6|501
1680084000000|2023-03-29 10:00:00|12733.4|12731.4|12727.9|12725.9|12734.4|12732.4|12726.4|12724.4|739
1680084300000|2023-03-29 10:05:00|12727.7|12725.7|12723.7|12721.7|12728.4|12726.4|12723.6|12721.6|484
1680084600000|2023-03-29 10:10:00|12723.9|12721.9|12723.1|12721.1|12726|12724|12721.5|12719.5|445
1680084900000|2023-03-29 10:15:00|12723|12721|12721.7|12719.7|12724|12722|12719.7|12717.7|369
1680085200000|2023-03-29 10:20:00|12721.9|12719.9|12720.4|12718.4|12722.1|12720.1|12717.2|12715.2|840
1680085500000|2023-03-29 10:25:00|12720.1|12718.1|12723.4|12721.4|12726.2|12724.2|12720.1|12718.1|766
1680085800000|2023-03-29 10:30:00|12723.2|12721.2|12720.9|12718.9|12726.6|12724.6|12720.1|12718.1|653
1680086100000|2023-03-29 10:35:00|12720.4|12718.4|12720.9|12718.9|12721.1|12719.1|12716.5|12714.5|562
1680086400000|2023-03-29 10:40:00|12720.6|12718.6|12722.7|12720.7|12723.9|12721.9|12718.7|12716.7|283
1680086700000|2023-03-29 10:45:00|12722.5|12720.5|12724.4|12722.4|12724.6|12722.6|12720.9|12718.9|303
1680087000000|2023-03-29 10:50:00|12724.2|12722.2|12717.6|12715.6|12724.2|12722.2|12717|12715|443
1680087300000|2023-03-29 10:55:00|12716.9|12714.9|12716.5|12714.5|12718.7|12716.7|12714.1|12712.1|700
1680087600000|2023-03-29 11:00:00|12716.4|12714.4|12722.6|12720.6|12723.2|12721.2|12714.5|12712.5|645
1680087900000|2023-03-29 11:05:00|12722.7|12720.7|12716.7|12714.7|12725.9|12723.9|12716.2|12714.2|753
1680088200000|2023-03-29 11:10:00|12716.6|12714.6|12712|12710|12720|12718|12711.6|12709.6|778
1680088500000|2023-03-29 11:15:00|12711.9|12709.9|12717.1|12715.1|12718.6|12716.6|12711.9|12709.9|414
1680088800000|2023-03-29 11:20:00|12717.4|12715.4|12722.7|12720.7|12723.4|12721.4|12716.1|12714.1|564
1680089100000|2023-03-29 11:25:00|12722.9|12720.9|12717.5|12715.5|12723.4|12721.4|12717.1|12715.1|482
1680089400000|2023-03-29 11:30:00|12717.6|12715.6|12720.9|12718.9|12723.1|12721.1|12717|12715|500
1680089700000|2023-03-29 11:35:00|12720.7|12718.7|12719.7|12717.7|12721.7|12719.7|12718.4|12716.4|291
1680090000000|2023-03-29 11:40:00|12719.9|12717.9|12725.6|12723.6|12725.6|12723.6|12719.1|12717.1|579
1680090300000|2023-03-29 11:45:00|12725.5|12723.5|12729.4|12727.4|12734.1|12732.1|12725.4|12723.4|1104
1680090600000|2023-03-29 11:50:00|12729.2|12727.2|12726.2|12724.2|12730.7|12728.7|12725.4|12723.4|673
1680090900000|2023-03-29 11:55:00|12726.1|12724.1|12720.6|12718.6|12726.4|12724.4|12719.6|12717.6|790
1680091200000|2023-03-29 12:00:00|12720.7|12718.7|12730|12728|12732.6|12730.6|12719.4|12717.4|1477
1680091500000|2023-03-29 12:05:00|12729.9|12727.9|12729.1|12727.1|12733.5|12731.5|12726.1|12724.1|871
1680091800000|2023-03-29 12:10:00|12729|12727|12726.9|12724.9|12734.9|12732.9|12724.2|12722.2|1122
1680092100000|2023-03-29 12:15:00|12727.1|12725.1|12721.9|12719.9|12728|12726|12721.6|12719.6|708
1680092400000|2023-03-29 12:20:00|12722|12720|12721.4|12719.4|12723.6|12721.6|12719.1|12717.1|685
1680092700000|2023-03-29 12:25:00|12721.5|12719.5|12720.5|12718.5|12725.6|12723.6|12720.1|12718.1|687
1680093000000|2023-03-29 12:30:00|12720.6|12718.6|12717.6|12715.6|12721.9|12719.9|12715.9|12713.9|1193
1680093300000|2023-03-29 12:35:00|12718.2|12716.2|12720.6|12718.6|12721|12719|12715.9|12713.9|828
1680093600000|2023-03-29 12:40:00|12720.7|12718.7|12718.9|12716.9|12721.4|12719.4|12714.4|12712.4|1198
1680093900000|2023-03-29 12:45:00|12718.2|12716.2|12724.5|12722.5|12725|12723|12716.9|12714.9|1109
1680094200000|2023-03-29 12:50:00|12724.4|12722.4|12739.9|12737.9|12741.7|12739.7|12723.6|12721.6|2342
1680094500000|2023-03-29 12:55:00|12740|12738|12734.6|12732.6|12740.5|12738.5|12734.1|12732.1|1143
1680094800000|2023-03-29 13:00:00|12734.2|12732.2|12743.2|12741.2|12745.1|12743.1|12733.6|12731.6|1502
1680095100000|2023-03-29 13:05:00|12743.4|12741.4|12741.4|12739.4|12746.5|12744.5|12737.1|12735.1|1281
1680095400000|2023-03-29 13:10:00|12741.5|12739.5|12752.4|12750.4|12754.4|12752.4|12741.4|12739.4|2078
1680095700000|2023-03-29 13:15:00|12752.9|12750.9|12761.4|12759.4|12766.9|12764.9|12750.7|12748.7|4194
1680096000000|2023-03-29 13:20:00|12761.5|12759.5|12766|12764|12768.7|12766.7|12760|12758|2756
1680096300000|2023-03-29 13:25:00|12765.9|12763.9|12768.2|12766.2|12770.7|12768.7|12763|12761|3845
1680096600000|2023-03-29 13:30:00|12767.7|12766.7|12785.1|12784.1|12793.4|12792.4|12761.9|12760.9|20037
1680096900000|2023-03-29 13:35:00|12785.6|12784.6|12786.6|12785.6|12799.9|12798.9|12783.5|12782.5|9573
1680097200000|2023-03-29 13:40:00|12786.9|12785.9|12789.6|12788.6|12796|12795|12779.4|12778.4|7630
1680097500000|2023-03-29 13:45:00|12789.7|12788.7|12793|12792|12807.5|12806.5|12776.1|12775.1|14864
1680097800000|2023-03-29 13:50:00|12792.6|12791.6|12786.2|12785.2|12802.6|12801.6|12783.2|12782.2|7001
1680098100000|2023-03-29 13:55:00|12786.1|12785.1|12795.1|12794.1|12795.7|12794.7|12779.4|12778.4|6873
1680098400000|2023-03-29 14:00:00|12795.5|12794.5|12808.5|12807.5|12812.6|12811.6|12790.6|12789.6|8529
1680098700000|2023-03-29 14:05:00|12808.6|12807.6|12792.5|12791.5|12811.4|12810.4|12787.4|12786.4|6677
1680099000000|2023-03-29 14:10:00|12792.4|12791.4|12784.2|12783.2|12801.2|12800.2|12782.1|12781.1|6237
1680099300000|2023-03-29 14:15:00|12784.5|12783.5|12795.5|12794.5|12797.2|12796.2|12779.2|12778.2|4933
1680099600000|2023-03-29 14:20:00|12794|12793|12778.6|12777.6|12798.1|12797.1|12776|12775|4755
1680099900000|2023-03-29 14:25:00|12778|12777|12770.6|12769.6|12779|12778|12761.6|12760.6|6872
1680100200000|2023-03-29 14:30:00|12770.3|12769.3|12764.5|12763.5|12773.6|12772.6|12756.9|12755.9|5239
1680100500000|2023-03-29 14:35:00|12764.9|12763.9|12752.9|12751.9|12766|12765|12746.3|12745.3|7387
1680100800000|2023-03-29 14:40:00|12753.3|12752.3|12756.6|12755.6|12764.1|12763.1|12745.8|12744.8|7101
1680101100000|2023-03-29 14:45:00|12756.5|12755.5|12742.8|12741.8|12757.9|12756.9|12736.8|12735.8|7549
1680101400000|2023-03-29 14:50:00|12742.9|12741.9|12742.4|12741.4|12748.5|12747.5|12733.9|12732.9|4777
1680101700000|2023-03-29 14:55:00|12742|12741|12739.5|12738.5|12750.4|12749.4|12733.8|12732.8|5464
1680102000000|2023-03-29 15:00:00|12739.3|12738.3|12752.3|12751.3|12755.9|12754.9|12737.8|12736.8|6096
1680102300000|2023-03-29 15:05:00|12752.6|12751.6|12763.5|12762.5|12765.6|12764.6|12752.1|12751.1|5232
1680102600000|2023-03-29 15:10:00|12763.4|12762.4|12754.8|12753.8|12765.3|12764.3|12750.6|12749.6|5210
1680102900000|2023-03-29 15:15:00|12754.9|12753.9|12750.9|12749.9|12761|12760|12746.6|12745.6|5136
1680103200000|2023-03-29 15:20:00|12751.5|12750.5|12773.5|12772.5|12776.6|12775.6|12750.5|12749.5|6849
1680103500000|2023-03-29 15:25:00|12773.6|12772.6|12776.5|12775.5|12777.6|12776.6|12768.1|12767.1|4020
1680103800000|2023-03-29 15:30:00|12776.4|12775.4|12786.5|12785.5|12790.8|12789.8|12774.6|12773.6|7247
1680104100000|2023-03-29 15:35:00|12786.4|12785.4|12785.1|12784.1|12790.9|12789.9|12779.3|12778.3|5350
1680104400000|2023-03-29 15:40:00|12785.3|12784.3|12781.8|12780.8|12788.7|12787.7|12778.2|12777.2|3590
1680104700000|2023-03-29 15:45:00|12782.5|12781.5|12794.2|12793.2|12796.2|12795.2|12782.5|12781.5|4055
1680105000000|2023-03-29 15:50:00|12794.3|12793.3|12791.7|12790.7|12795.8|12794.8|12786.6|12785.6|3830
1680105300000|2023-03-29 15:55:00|12791.6|12790.6|12796|12795|12796.8|12795.8|12785.6|12784.6|4032
1680105600000|2023-03-29 16:00:00|12796.1|12795.1|12796.5|12795.5|12799.8|12798.8|12790.1|12789.1|4264
1680105900000|2023-03-29 16:05:00|12796.8|12795.8|12784.3|12783.3|12796.8|12795.8|12778.8|12777.8|5152
1680106200000|2023-03-29 16:10:00|12784.6|12783.6|12803.2|12802.2|12803.6|12802.6|12781.2|12780.2|4636
1680106500000|2023-03-29 16:15:00|12802.8|12801.8|12801.7|12800.7|12804.2|12803.2|12792.1|12791.1|4815
1680106800000|2023-03-29 16:20:00|12801.8|12800.8|12804.8|12803.8|12808.1|12807.1|12801.1|12800.1|3459
1680107100000|2023-03-29 16:25:00|12804.7|12803.7|12801.1|12800.1|12809.3|12808.3|12800.3|12799.3|3671
1680107400000|2023-03-29 16:30:00|12801.2|12800.2|12797.6|12796.6|12806.7|12805.7|12797.5|12796.5|3334
1680107700000|2023-03-29 16:35:00|12797.7|12796.7|12805.7|12804.7|12808.8|12807.8|12796.8|12795.8|3252
1680108000000|2023-03-29 16:40:00|12805.6|12804.6|12791.8|12790.8|12806.2|12805.2|12790.6|12789.6|2905
1680108300000|2023-03-29 16:45:00|12792.2|12791.2|12785.5|12784.5|12792.6|12791.6|12777.1|12776.1|4793
1680108600000|2023-03-29 16:50:00|12785.3|12784.3|12792.1|12791.1|12792.7|12791.7|12785|12784|2836
1680108900000|2023-03-29 16:55:00|12792.3|12791.3|12777.5|12776.5|12793.3|12792.3|12770|12769|3986
1680109200000|2023-03-29 17:00:00|12778.3|12777.3|12779.3|12778.3|12781.9|12780.9|12769.7|12768.7|4205
1680109500000|2023-03-29 17:05:00|12779.4|12778.4|12803.2|12802.2|12804.4|12803.4|12779.4|12778.4|6668
1680109800000|2023-03-29 17:10:00|12803.3|12802.3|12805.2|12804.2|12808.2|12807.2|12801|12800|4799
1680110100000|2023-03-29 17:15:00|12805.5|12804.5|12802.5|12801.5|12808.9|12807.9|12801.7|12800.7|3222
1680110400000|2023-03-29 17:20:00|12802.7|12801.7|12807.4|12806.4|12807.7|12806.7|12800.4|12799.4|2095
1680110700000|2023-03-29 17:25:00|12807.5|12806.5|12815.2|12814.2|12816.4|12815.4|12803.9|12802.9|5136
1680111000000|2023-03-29 17:30:00|12815.3|12814.3|12795.7|12794.7|12815.8|12814.8|12794.7|12793.7|5732
1680111300000|2023-03-29 17:35:00|12795.5|12794.5|12780.5|12779.5|12799.4|12798.4|12778.3|12777.3|5903
1680111600000|2023-03-29 17:40:00|12780.8|12779.8|12791.3|12790.3|12793.2|12792.2|12778.2|12777.2|4333
1680111900000|2023-03-29 17:45:00|12791.2|12790.2|12791|12790|12792.7|12791.7|12782.7|12781.7|2924
1680112200000|2023-03-29 17:50:00|12790.9|12789.9|12783.8|12782.8|12796|12795|12783.8|12782.8|3451
1680112500000|2023-03-29 17:55:00|12783.7|12782.7|12787.4|12786.4|12788.4|12787.4|12778|12777|3629
1680112800000|2023-03-29 18:00:00|12787.5|12786.5|12787|12786|12789|12788|12774.2|12773.2|4000
1680113100000|2023-03-29 18:05:00|12786.9|12785.9|12794|12793|12799|12798|12780.7|12779.7|4631
1680113400000|2023-03-29 18:10:00|12793.9|12792.9|12795.2|12794.2|12798|12797|12788.4|12787.4|3172
1680113700000|2023-03-29 18:15:00|12795|12794|12788.4|12787.4|12795|12794|12781.5|12780.5|3370
1680114000000|2023-03-29 18:20:00|12788.3|12787.3|12791.9|12790.9|12795.4|12794.4|12780.8|12779.8|2990
1680114300000|2023-03-29 18:25:00|12791.8|12790.8|12798.4|12797.4|12799.7|12798.7|12790|12789|2708
1680114600000|2023-03-29 18:30:00|12798.5|12797.5|12803.3|12802.3|12803.9|12802.9|12794.2|12793.2|3634
1680114900000|2023-03-29 18:35:00|12803.5|12802.5|12810.3|12809.3|12812.5|12811.5|12802|12801|4422
1680115200000|2023-03-29 18:40:00|12810.4|12809.4|12812.7|12811.7|12814.8|12813.8|12805|12804|3686
1680115500000|2023-03-29 18:45:00|12812.5|12811.5|12816.8|12815.8|12820.3|12819.3|12807|12806|4912
1680115800000|2023-03-29 18:50:00|12816.9|12815.9|12828.7|12827.7|12829.5|12828.5|12803|12802|9795
1680116100000|2023-03-29 18:55:00|12828.5|12827.5|12827.2|12826.2|12831.8|12830.8|12825.5|12824.5|4370
1680116400000|2023-03-29 19:00:00|12827.3|12826.3|12826.3|12825.3|12835|12834|12812.9|12811.9|9926
1680116700000|2023-03-29 19:05:00|12825.9|12824.9|12830.2|12829.2|12832|12831|12819.3|12818.3|3433
1680117000000|2023-03-29 19:10:00|12829.7|12828.7|12837.7|12836.7|12840|12839|12823.8|12822.8|4227
1680117300000|2023-03-29 19:15:00|12837.5|12836.5|12854.8|12853.8|12858|12857|12836.8|12835.8|8133
1680117600000|2023-03-29 19:20:00|12854.9|12853.9|12851.9|12850.9|12860.9|12859.9|12850|12849|5544
1680117900000|2023-03-29 19:25:00|12852|12851|12858.9|12857.9|12861.2|12860.2|12848.8|12847.8|4322
1680118200000|2023-03-29 19:30:00|12858.8|12857.8|12857.7|12856.7|12859.7|12858.7|12850.4|12849.4|4434
1680118500000|2023-03-29 19:35:00|12857.8|12856.8|12850.4|12849.4|12857.8|12856.8|12847.4|12846.4|4320
1680118800000|2023-03-29 19:40:00|12849.5|12848.5|12854.2|12853.2|12858.4|12857.4|12843.9|12842.9|4982
1680119100000|2023-03-29 19:45:00|12853.9|12852.9|12865.5|12864.5|12867.5|12866.5|12852.7|12851.7|6149
1680119400000|2023-03-29 19:50:00|12865.6|12864.6|12850.2|12849.2|12869.5|12868.5|12849|12848|7286
1680119700000|2023-03-29 19:55:00|12848.9|12847.9|12847.6|12846.6|12848.9|12847.9|12830.9|12829.9|18691
1680120000000|2023-03-29 20:00:00|12846.8|12845.8|12836.9|12834.9|12847.3|12845.8|12835.3|12833.3|5829
1680120300000|2023-03-29 20:05:00|12837|12835|12835.3|12833.3|12841|12839|12834.5|12832.5|2213
1680120600000|2023-03-29 20:10:00|12835.4|12833.4|12835.5|12833.5|12839.9|12837.9|12834.5|12832.5|1423
1680120900000|2023-03-29 20:15:00|12835.4|12833.4|12837.2|12835.2|12839.2|12837.2|12834.8|12832.8|495
1680121200000|2023-03-29 20:20:00|12837|12835|12841.2|12839.2|12842|12840|12836.5|12834.5|424
1680121500000|2023-03-29 20:25:00|12841|12839|12838.7|12836.7|12842.7|12840.7|12837.4|12835.4|555
1680121800000|2023-03-29 20:30:00|12838.5|12836.5|12840.8|12838.8|12842.9|12840.9|12838.5|12836.5|383
1680122100000|2023-03-29 20:35:00|12840.7|12838.7|12840.7|12838.7|12844|12842|12839.7|12837.7|240
1680122400000|2023-03-29 20:40:00|12840.5|12838.5|12843.8|12841.8|12844.8|12842.8|12838.8|12836.8|272
1680122700000|2023-03-29 20:45:00|12843.7|12841.7|12840.4|12838.4|12844.2|12842.2|12840.2|12838.2|493
1680123000000|2023-03-29 20:50:00|12840.3|12838.3|12840.2|12838.2|12842|12840|12839.7|12837.7|351
1680123300000|2023-03-29 20:55:00|12840.3|12838.3|12838.3|12833.3|12840.5|12838.5|12835.4|12833.3|466
1680123600000|2023-03-29 21:00:00|12838.5|12833.5|12839.5|12834.5|12839.8|12834.8|12838.5|12833.5|0
1680123900000|2023-03-29 21:05:00|12839.3|12834.3|12839.6|12834.6|12839.7|12834.7|12839.2|12834.2|0
1680124200000|2023-03-29 21:10:00|12840.4|12835.4|12842.5|12837.5|12842.5|12837.5|12840.4|12835.4|0
1680124500000|2023-03-29 21:15:00|12842.4|12837.4|12843.3|12838.3|12843.4|12838.4|12842|12837|0
1680124800000|2023-03-29 21:20:00|12843.4|12838.4|12845.3|12840.3|12845.8|12840.8|12843.2|12838.2|0
1680125100000|2023-03-29 21:25:00|12845.4|12840.4|12845.4|12840.4|12845.8|12840.8|12845.3|12840.3|0
1680125400000|2023-03-29 21:30:00|12845.5|12840.5|12845.6|12840.6|12845.7|12840.7|12845.4|12840.4|0
1680125700000|2023-03-29 21:35:00|12845.7|12840.7|12843.4|12838.4|12845.7|12840.7|12842.8|12837.8|0
1680126000000|2023-03-29 21:40:00|12843.1|12838.1|12843.7|12838.7|12844.2|12839.2|12842.2|12837.2|0
1680126300000|2023-03-29 21:45:00|12844.1|12839.1|12844.7|12839.7|12844.7|12839.7|12844.1|12839.1|0
1680126600000|2023-03-29 21:50:00|12844.6|12839.6|12844.2|12839.2|12844.6|12839.6|12843.3|12838.3|0
1680126900000|2023-03-29 21:55:00|12844.4|12839.4|12845.9|12840.9|12846|12841|12844.4|12839.4|0
1680127200000|2023-03-29 22:00:00|12839.7|12837.7|12833.4|12831.4|12843.4|12841.4|12831.8|12829.8|592
1680127500000|2023-03-29 22:05:00|12833.5|12831.5|12844.8|12842.8|12846|12844|12833.5|12831.5|459
1680127800000|2023-03-29 22:10:00|12845.2|12843.2|12843.7|12841.7|12845.7|12843.7|12843.2|12841.2|147
1680128100000|2023-03-29 22:15:00|12843.9|12841.9|12842.9|12840.9|12844.2|12842.2|12841.4|12839.4|123
1680128400000|2023-03-29 22:20:00|12843|12841|12841.5|12839.5|12843|12841|12839.9|12837.9|114
1680128700000|2023-03-29 22:25:00|12841.4|12839.4|12839.8|12837.8|12842.8|12840.8|12838.4|12836.4|144
1680129000000|2023-03-29 22:30:00|12839.9|12837.9|12835.2|12833.2|12839.9|12837.9|12834.3|12832.3|275
1680129300000|2023-03-29 22:35:00|12835|12833|12828.7|12826.7|12835.3|12833.3|12828.2|12826.2|385
1680129600000|2023-03-29 22:40:00|12829.8|12827.8|12830.8|12828.8|12832.9|12830.9|12828.7|12826.7|115
1680129900000|2023-03-29 22:45:00|12830.9|12828.9|12831.3|12829.3|12832.4|12830.4|12830|12828|115
1680130200000|2023-03-29 22:50:00|12831.4|12829.4|12833.2|12831.2|12834.5|12832.5|12831.2|12829.2|120
1680130500000|2023-03-29 22:55:00|12833|12831|12833.3|12831.3|12833.3|12831.3|12831.3|12829.3|120
1680130800000|2023-03-29 23:00:00|12833.2|12831.2|12834.2|12832.2|12837.2|12835.2|12833|12831|267
1680131100000|2023-03-29 23:05:00|12834.3|12832.3|12832.2|12830.2|12834.8|12832.8|12831.3|12829.3|115
1680131400000|2023-03-29 23:10:00|12832|12830|12835|12833|12835.3|12833.3|12832|12830|107
1680131700000|2023-03-29 23:15:00|12834.9|12832.9|12833|12831|12836.3|12834.3|12833|12831|172
1680132000000|2023-03-29 23:20:00|12833.2|12831.2|12834.4|12832.4|12835.3|12833.3|12832.8|12830.8|67
1680132300000|2023-03-29 23:25:00|12834.5|12832.5|12832.8|12830.8|12835|12833|12832.7|12830.7|83
1680132600000|2023-03-29 23:30:00|12832.9|12830.9|12830.3|12828.3|12835|12833|12830.2|12828.2|261
1680132900000|2023-03-29 23:35:00|12830.4|12828.4|12828.3|12826.3|12831.4|12829.4|12826|12824|242
1680133200000|2023-03-29 23:40:00|12828.2|12826.2|12820.2|12818.2|12829.2|12827.2|12818.7|12816.7|691
1680133500000|2023-03-29 23:45:00|12820.5|12818.5|12822.7|12820.7|12823.5|12821.5|12819.5|12817.5|248
1680133800000|2023-03-29 23:50:00|12822.8|12820.8|12822.8|12820.8|12824.5|12822.5|12819.9|12817.9|289
1680134100000|2023-03-29 23:55:00|12822.7|12820.7|12820.5|12818.5|12822.7|12820.7|12819.7|12817.7|246
1680134400000|2023-03-30 00:00:00|12820.7|12818.7|12817.5|12815.5|12822.2|12820.2|12815.7|12813.7|525
1680134700000|2023-03-30 00:05:00|12817.4|12815.4|12812.3|12810.3|12820.9|12818.9|12808.8|12806.8|764
1680135000000|2023-03-30 00:10:00|12812.4|12810.4|12815.8|12813.8|12815.9|12813.9|12811.3|12809.3|457
1680135300000|2023-03-30 00:15:00|12815.7|12813.7|12819.9|12817.9|12821.7|12819.7|12815.2|12813.2|363
1680135600000|2023-03-30 00:20:00|12820.2|12818.2|12821.9|12819.9|12822.5|12820.5|12817.9|12815.9|231
1680135900000|2023-03-30 00:25:00|12822|12820|12819.4|12817.4|12822.3|12820.3|12819.2|12817.2|144
1680136200000|2023-03-30 00:30:00|12819.3|12817.3|12820|12818|12821|12819|12817.4|12815.4|211
1680136500000|2023-03-30 00:35:00|12820.2|12818.2|12822.9|12820.9|12824.9|12822.9|12819.9|12817.9|323
1680136800000|2023-03-30 00:40:00|12823|12821|12823.7|12821.7|12825.7|12823.7|12822.3|12820.3|240
1680137100000|2023-03-30 00:45:00|12823.5|12821.5|12825.9|12823.9|12827.4|12825.4|12821.8|12819.8|280
1680137400000|2023-03-30 00:50:00|12826|12824|12823.7|12821.7|12826.2|12824.2|12822.3|12820.3|203
1680137700000|2023-03-30 00:55:00|12823.8|12821.8|12823.7|12821.7|12825.4|12823.4|12823|12821|203
1680138000000|2023-03-30 01:00:00|12823.4|12821.4|12821.8|12819.8|12824.8|12822.8|12821.7|12819.7|185
1680138300000|2023-03-30 01:05:00|12821.7|12819.7|12817.2|12815.2|12822.4|12820.4|12817|12815|248
1680138600000|2023-03-30 01:10:00|12817.3|12815.3|12819.4|12817.4|12820.3|12818.3|12813.9|12811.9|333
1680138900000|2023-03-30 01:15:00|12819.3|12817.3|12817.4|12815.4|12819.7|12817.7|12816.4|12814.4|277
1680139200000|2023-03-30 01:20:00|12817.7|12815.7|12817.2|12815.2|12818.2|12816.2|12814.9|12812.9|190
1680139500000|2023-03-30 01:25:00|12817.4|12815.4|12820.4|12818.4|12820.8|12818.8|12816.9|12814.9|187
1680139800000|2023-03-30 01:30:00|12820.2|12818.2|12824.9|12822.9|12826.2|12824.2|12819.9|12817.9|480
1680140100000|2023-03-30 01:35:00|12825|12823|12823.8|12821.8|12827.7|12825.7|12823.4|12821.4|320
1680140400000|2023-03-30 01:40:00|12823.9|12821.9|12825.2|12823.2|12826.8|12824.8|12822.2|12820.2|256
1680140700000|2023-03-30 01:45:00|12825|12823|12826.7|12824.7|12829.4|12827.4|12824.2|12822.2|304
1680141000000|2023-03-30 01:50:00|12826.8|12824.8|12826.8|12824.8|12829.7|12827.7|12825.2|12823.2|323
1680141300000|2023-03-30 01:55:00|12826.7|12824.7|12824.2|12822.2|12827.2|12825.2|12824.2|12822.2|226
1680141600000|2023-03-30 02:00:00|12824.3|12822.3|12824|12822|12826.2|12824.2|12823|12821|339
1680141900000|2023-03-30 02:05:00|12824.2|12822.2|12824.2|12822.2|12824.9|12822.9|12821.2|12819.2|220
1680142200000|2023-03-30 02:10:00|12823.9|12821.9|12821.2|12819.2|12824.2|12822.2|12820.4|12818.4|352
1680142500000|2023-03-30 02:15:00|12821.4|12819.4|12825.4|12823.4|12825.5|12823.5|12821.2|12819.2|219
1680142800000|2023-03-30 02:20:00|12825.3|12823.3|12826.7|12824.7|12829|12827|12824.9|12822.9|316
1680143100000|2023-03-30 02:25:00|12826.8|12824.8|12832.2|12830.2|12832.4|12830.4|12825.2|12823.2|395
1680143400000|2023-03-30 02:30:00|12832.3|12830.3|12833|12831|12838.3|12836.3|12831.9|12829.9|526
1680143700000|2023-03-30 02:35:00|12833.2|12831.2|12828.7|12826.7|12833.5|12831.5|12827.7|12825.7|368
1680144000000|2023-03-30 02:40:00|12828.8|12826.8|12824.9|12822.9|12829.2|12827.2|12824.5|12822.5|284
1680144300000|2023-03-30 02:45:00|12824.8|12822.8|12821.5|12819.5|12824.9|12822.9|12819.2|12817.2|527
1680144600000|2023-03-30 02:50:00|12821.4|12819.4|12817.2|12815.2|12822|12820|12816.5|12814.5|447
1680144900000|2023-03-30 02:55:00|12817.3|12815.3|12815.8|12813.8|12818.7|12816.7|12815.2|12813.2|241
1680145200000|2023-03-30 03:00:00|12815.7|12813.7|12817.9|12815.9|12818.3|12816.3|12814.7|12812.7|224
1680145500000|2023-03-30 03:05:00|12818|12816|12814.7|12812.7|12818|12816|12814.2|12812.2|280
1680145800000|2023-03-30 03:10:00|12814.3|12812.3|12815.7|12813.7|12816.9|12814.9|12812.4|12810.4|264
1680146100000|2023-03-30 03:15:00|12815.5|12813.5|12818.4|12816.4|12818.9|12816.9|12814.2|12812.2|244
1680146400000|2023-03-30 03:20:00|12818.3|12816.3|12818|12816|12819.8|12817.8|12817|12815|284
1680146700000|2023-03-30 03:25:00|12817.9|12815.9|12818.8|12816.8|12819.4|12817.4|12817.4|12815.4|172
1680147000000|2023-03-30 03:30:00|12818.7|12816.7|12817.9|12815.9|12818.9|12816.9|12816.4|12814.4|136
1680147300000|2023-03-30 03:35:00|12817.8|12815.8|12821.3|12819.3|12822.3|12820.3|12817.3|12815.3|286
1680147600000|2023-03-30 03:40:00|12821.2|12819.2|12821.2|12819.2|12821.7|12819.7|12819.8|12817.8|96
1680147900000|2023-03-30 03:45:00|12821|12819|12820.4|12818.4|12821|12819|12819.2|12817.2|164
1680148200000|2023-03-30 03:50:00|12820.5|12818.5|12819.4|12817.4|12821.9|12819.9|12818.7|12816.7|134
1680148500000|2023-03-30 03:55:00|12819.2|12817.2|12820.4|12818.4|12821.7|12819.7|12818.3|12816.3|92
1680148800000|2023-03-30 04:00:00|12820.5|12818.5|12819.4|12817.4|12822|12820|12819.2|12817.2|146
1680149100000|2023-03-30 04:05:00|12819.9|12817.9|12823.3|12821.3|12823.9|12821.9|12819.3|12817.3|163
1680149400000|2023-03-30 04:10:00|12823.2|12821.2|12824.4|12822.4|12824.8|12822.8|12822.9|12820.9|294
1680149700000|2023-03-30 04:15:00|12824.7|12822.7|12825.7|12823.7|12827.2|12825.2|12824|12822|146
1680150000000|2023-03-30 04:20:00|12825.8|12823.8|12830.9|12828.9|12830.9|12828.9|12825.4|12823.4|218
1680150300000|2023-03-30 04:25:00|12830.8|12828.8|12830.2|12828.2|12832.9|12830.9|12828.4|12826.4|478
1680150600000|2023-03-30 04:30:00|12830.3|12828.3|12829.9|12827.9|12830.7|12828.7|12828.3|12826.3|159
1680150900000|2023-03-30 04:35:00|12829.8|12827.8|12829.7|12827.7|12830.5|12828.5|12828.2|12826.2|148
1680151200000|2023-03-30 04:40:00|12829.5|12827.5|12833.3|12831.3|12834|12832|12829.3|12827.3|171
1680151500000|2023-03-30 04:45:00|12832.9|12830.9|12832.3|12830.3|12834.8|12832.8|12830.9|12828.9|227
1680151800000|2023-03-30 04:50:00|12832.4|12830.4|12834.4|12832.4|12836|12834|12830.9|12828.9|282
1680152100000|2023-03-30 04:55:00|12834.5|12832.5|12832.9|12830.9|12835.8|12833.8|12832.7|12830.7|207
1680152400000|2023-03-30 05:00:00|12832.8|12830.8|12830.7|12828.7|12834.9|12832.9|12830.4|12828.4|368
1680152700000|2023-03-30 05:05:00|12830.8|12828.8|12835.5|12833.5|12836.5|12834.5|12830.4|12828.4|223
1680153000000|2023-03-30 05:10:00|12835.4|12833.4|12835|12833|12839.4|12837.4|12834.2|12832.2|532
1680153300000|2023-03-30 05:15:00|12835.2|12833.2|12837.4|12835.4|12837.7|12835.7|12835|12833|229
1680153600000|2023-03-30 05:20:00|12837.3|12835.3|12835.8|12833.8|12838|12836|12835.5|12833.5|225
1680153900000|2023-03-30 05:25:00|12835.7|12833.7|12836.3|12834.3|12837|12835|12834.5|12832.5|172
1680154200000|2023-03-30 05:30:00|12836.2|12834.2|12853.3|12851.3|12854.5|12852.5|12836.2|12834.2|1263
1680154500000|2023-03-30 05:35:00|12853.2|12851.2|12840|12838|12853.2|12851.2|12834.3|12832.3|1075
1680154800000|2023-03-30 05:40:00|12839.9|12837.9|12844.2|12842.2|12846.4|12844.4|12839.2|12837.2|658
1680155100000|2023-03-30 05:45:00|12844|12842|12847.7|12845.7|12852.8|12850.8|12843.3|12841.3|705
1680155400000|2023-03-30 05:50:00|12847.8|12845.8|12854.2|12852.2|12854.5|12852.5|12845.3|12843.3|611
1680155700000|2023-03-30 05:55:00|12854.3|12852.3|12858.9|12856.9|12859.2|12857.2|12853.3|12851.3|798
1680156000000|2023-03-30 06:00:00|12858.8|12856.8|12852.2|12850.2|12859.9|12857.9|12851.2|12849.2|1113
1680156300000|2023-03-30 06:05:00|12852|12850|12860.7|12858.7|12861.3|12859.3|12852|12850|786
1680156600000|2023-03-30 06:10:00|12860.5|12858.5|12862.3|12860.3|12863.4|12861.4|12857.3|12855.3|547
1680156900000|2023-03-30 06:15:00|12862.4|12860.4|12855.9|12853.9|12867.2|12865.2|12855.9|12853.9|936
1680157200000|2023-03-30 06:20:00|12855.7|12853.7|12855.8|12853.8|12859.9|12857.9|12853.4|12851.4|555
1680157500000|2023-03-30 06:25:00|12855.9|12853.9|12861.7|12859.7|12862.7|12860.7|12854.2|12852.2|771
1680157800000|2023-03-30 06:30:00|12861.8|12859.8|12856.3|12854.3|12863.8|12861.8|12852.4|12850.4|862
1680158100000|2023-03-30 06:35:00|12856.2|12854.2|12858|12856|12861.8|12859.8|12852.2|12850.2|729
1680158400000|2023-03-30 06:40:00|12858.2|12856.2|12860|12858|12861.7|12859.7|12856.4|12854.4|428
1680158700000|2023-03-30 06:45:00|12859.9|12857.9|12865.3|12863.3|12867.9|12865.9|12859.3|12857.3|384
1680159000000|2023-03-30 06:50:00|12865.2|12863.2|12865.5|12863.5|12867.9|12865.9|12864.4|12862.4|179
1680159300000|2023-03-30 06:55:00|12865.4|12863.4|12869.5|12867.5|12873.3|12871.3|12864.8|12862.8|725
1680159600000|2023-03-30 07:00:00|12869.4|12867.4|12867.2|12865.2|12873.9|12871.9|12863.3|12861.3|1535
1680159900000|2023-03-30 07:05:00|12867.3|12865.3|12855|12853|12868|12866|12853.8|12851.8|1070
1680160200000|2023-03-30 07:10:00|12854.9|12852.9|12868.8|12866.8|12871.5|12869.5|12854.8|12852.8|1014
1680160500000|2023-03-30 07:15:00|12869|12867|12871.3|12869.3|12871.9|12869.9|12865.5|12863.5|940
1680160800000|2023-03-30 07:20:00|12871.2|12869.2|12865.2|12863.2|12873.2|12871.2|12863.5|12861.5|699
1680161100000|2023-03-30 07:25:00|12865.4|12863.4|12870.8|12868.8|12875.4|12873.4|12862.8|12860.8|871
1680161400000|2023-03-30 07:30:00|12870.9|12868.9|12874.2|12872.2|12879.3|12877.3|12870.5|12868.5|1088
1680161700000|2023-03-30 07:35:00|12874.3|12872.3|12877.5|12875.5|12878|12876|12871.7|12869.7|615
1680162000000|2023-03-30 07:40:00|12877.3|12875.3|12880.2|12878.2|12881.7|12879.7|12876.3|12874.3|936
1680162300000|2023-03-30 07:45:00|12880.3|12878.3|12871.4|12869.4|12882.7|12880.7|12871.4|12869.4|956
1680162600000|2023-03-30 07:50:00|12871.7|12869.7|12871.5|12869.5|12873.7|12871.7|12868|12866|711
1680162900000|2023-03-30 07:55:00|12871.7|12869.7|12870.2|12868.2|12873.3|12871.3|12869.4|12867.4|467
1680163200000|2023-03-30 08:00:00|12870.5|12868.5|12870.9|12868.9|12872.4|12870.4|12864.3|12862.3|864
1680163500000|2023-03-30 08:05:00|12870.8|12868.8|12870.9|12868.9|12872.2|12870.2|12866.3|12864.3|527
1680163800000|2023-03-30 08:10:00|12870.8|12868.8|12877.7|12875.7|12879.8|12877.8|12869.8|12867.8|751
1680164100000|2023-03-30 08:15:00|12877.8|12875.8|12873.7|12871.7|12880.4|12878.4|12872.9|12870.9|763
1680164400000|2023-03-30 08:20:00|12874.2|12872.2|12867.8|12865.8|12874.2|12872.2|12865.7|12863.7|695
1680164700000|2023-03-30 08:25:00|12867.9|12865.9|12866.7|12864.7|12870.2|12868.2|12866|12864|431
1680165000000|2023-03-30 08:30:00|12866.8|12864.8|12867.9|12865.9|12869.2|12867.2|12864.3|12862.3|534
1680165300000|2023-03-30 08:35:00|12867.8|12865.8|12873.3|12871.3|12874.9|12872.9|12866.4|12864.4|506
1680165600000|2023-03-30 08:40:00|12873.4|12871.4|12872.7|12870.7|12875.2|12873.2|12870.9|12868.9|436
1680165900000|2023-03-30 08:45:00|12872.8|12870.8|12874.3|12872.3|12874.8|12872.8|12871|12869|361
1680166200000|2023-03-30 08:50:00|12874.4|12872.4|12876.4|12874.4|12877.9|12875.9|12872.7|12870.7|543
1680166500000|2023-03-30 08:55:00|12876.5|12874.5|12873.2|12871.2|12876.5|12874.5|12870.9|12868.9|384
1680166800000|2023-03-30 09:00:00|12872.9|12870.9|12874|12872|12876|12874|12872.4|12870.4|376
1680167100000|2023-03-30 09:05:00|12874.2|12872.2|12876.9|12874.9|12877.7|12875.7|12873.9|12871.9|422
1680167400000|2023-03-30 09:10:00|12876.8|12874.8|12874|12872|12876.9|12874.9|12872.9|12870.9|414
1680167700000|2023-03-30 09:15:00|12873.9|12871.9|12874.4|12872.4|12875.9|12873.9|12872.4|12870.4|289
1680168000000|2023-03-30 09:20:00|12874.3|12872.3|12876.4|12874.4|12876.7|12874.7|12873.4|12871.4|331
1680168300000|2023-03-30 09:25:00|12876.5|12874.5|12887.2|12885.2|12887.7|12885.7|12875.9|12873.9|1224
1680168600000|2023-03-30 09:30:00|12886.9|12884.9|12887.2|12885.2|12887.3|12885.3|12884.3|12882.3|546
1680168900000|2023-03-30 09:35:00|12887|12885|12881.4|12879.4|12887.5|12885.5|12881.4|12879.4|566
1680169200000|2023-03-30 09:40:00|12881.5|12879.5|12880.2|12878.2|12881.7|12879.7|12877.2|12875.2|487
1680169500000|2023-03-30 09:45:00|12880.3|12878.3|12885.7|12883.7|12886.2|12884.2|12878.4|12876.4|328
1680169800000|2023-03-30 09:50:00|12885.9|12883.9|12887.3|12885.3|12889.2|12887.2|12883.4|12881.4|382
1680170100000|2023-03-30 09:55:00|12887.4|12885.4|12885|12883|12889.2|12887.2|12883.8|12881.8|333
1680170400000|2023-03-30 10:00:00|12884.9|12882.9|12886.2|12884.2|12888.9|12886.9|12884.5|12882.5|362
1680170700000|2023-03-30 10:05:00|12886|12884|12892.2|12890.2|12896.2|12894.2|12883.2|12881.2|988
1680171000000|2023-03-30 10:10:00|12891.9|12889.9|12890.7|12888.7|12893.3|12891.3|12887.8|12885.8|415
1680171300000|2023-03-30 10:15:00|12890.5|12888.5|12892.9|12890.9|12895|12893|12890|12888|411
1680171600000|2023-03-30 10:20:00|12892.8|12890.8|12892.3|12890.3|12897.8|12895.8|12891.7|12889.7|583
1680171900000|2023-03-30 10:25:00|12892.2|12890.2|12892.3|12890.3|12893.2|12891.2|12890.3|12888.3|334
1680172200000|2023-03-30 10:30:00|12892.4|12890.4|12892.7|12890.7|12897.9|12895.9|12891.3|12889.3|515
1680172500000|2023-03-30 10:35:00|12892.8|12890.8|12900.9|12898.9|12901.3|12899.3|12892.7|12890.7|635
1680172800000|2023-03-30 10:40:00|12900.4|12898.4|12906|12904|12910.4|12908.4|12898.2|12896.2|1539
1680173100000|2023-03-30 10:45:00|12906.2|12904.2|12899.7|12897.7|12906.3|12904.3|12899.2|12897.2|690
1680173400000|2023-03-30 10:50:00|12899.5|12897.5|12901.9|12899.9|12903|12901|12896.7|12894.7|646
1680173700000|2023-03-30 10:55:00|12901.8|12899.8|12906.8|12904.8|12910|12908|12900.8|12898.8|1012
1680174000000|2023-03-30 11:00:00|12906.7|12904.7|12913|12911|12915.3|12913.3|12903.4|12901.4|1290
1680174300000|2023-03-30 11:05:00|12913.2|12911.2|12912.2|12910.2|12916.2|12914.2|12910.9|12908.9|754
1680174600000|2023-03-30 11:10:00|12912.3|12910.3|12916.9|12914.9|12917.9|12915.9|12910.8|12908.8|779
1680174900000|2023-03-30 11:15:00|12916.7|12914.7|12910.8|12908.8|12916.8|12914.8|12908.4|12906.4|754
1680175200000|2023-03-30 11:20:00|12910.7|12908.7|12911.5|12909.5|12913.4|12911.4|12906.5|12904.5|691
1680175500000|2023-03-30 11:25:00|12911.7|12909.7|12914.9|12912.9|12915.9|12913.9|12911.2|12909.2|454
1680175800000|2023-03-30 11:30:00|12915.2|12913.2|12908.7|12906.7|12916.4|12914.4|12908.4|12906.4|560
1680176100000|2023-03-30 11:35:00|12908.8|12906.8|12905.7|12903.7|12911.2|12909.2|12905|12903|677
1680176400000|2023-03-30 11:40:00|12905.8|12903.8|12912.2|12910.2|12912.2|12910.2|12901.8|12899.8|1212
1680176700000|2023-03-30 11:45:00|12911.9|12909.9|12909.7|12907.7|12914.7|12912.7|12907.9|12905.9|680
1680177000000|2023-03-30 11:50:00|12909.5|12907.5|12909.3|12907.3|12909.8|12907.8|12905.2|12903.2|458
1680177300000|2023-03-30 11:55:00|12908.5|12906.5|12909.5|12907.5|12911.9|12909.9|12908.5|12906.5|356
1680177600000|2023-03-30 12:00:00|12909.4|12907.4|12909.7|12907.7|12915.7|12913.7|12904.8|12902.8|1528
1680177900000|2023-03-30 12:05:00|12910.2|12908.2|12912.2|12910.2|12913.7|12911.7|12906.7|12904.7|690
1680178200000|2023-03-30 12:10:00|12912.5|12910.5|12920.9|12918.9|12924.2|12922.2|12910.7|12908.7|1760
1680178500000|2023-03-30 12:15:00|12921.2|12919.2|12923.2|12921.2|12925.3|12923.3|12919.8|12917.8|719
1680178800000|2023-03-30 12:20:00|12923.4|12921.4|12915.9|12913.9|12926.4|12924.4|12912.2|12910.2|1453
1680179100000|2023-03-30 12:25:00|12915.8|12913.8|12911.8|12909.8|12916.5|12914.5|12909.2|12907.2|1107
1680179400000|2023-03-30 12:30:00|12911.7|12909.7|12926.7|12924.7|12933.5|12931.5|12900.5|12898.5|4368
1680179700000|2023-03-30 12:35:00|12926.5|12924.5|12930.9|12928.9|12940.7|12938.7|12923|12921|3572
1680180000000|2023-03-30 12:40:00|12931|12929|12939.5|12937.5|12943.8|12941.8|12927.2|12925.2|3209
1680180300000|2023-03-30 12:45:00|12939.9|12937.9|12932.9|12930.9|12943.2|12941.2|12932.4|12930.4|1553
1680180600000|2023-03-30 12:50:00|12932.8|12930.8|12937.3|12935.3|12943.9|12941.9|12931.3|12929.3|1975
1680180900000|2023-03-30 12:55:00|12937|12935|12928.4|12926.4|12939|12937|12927.2|12925.2|1749
1680181200000|2023-03-30 13:00:00|12928.7|12926.7|12925.4|12923.4|12928.8|12926.8|12921|12919|1846
1680181500000|2023-03-30 13:05:00|12925.3|12923.3|12918.9|12916.9|12926.9|12924.9|12911.7|12909.7|3005
1680181800000|2023-03-30 13:10:00|12918.8|12916.8|12930|12928|12932.2|12930.2|12917.3|12915.3|2488
1680182100000|2023-03-30 13:15:00|12930.7|12928.7|12936.9|12934.9|12939.7|12937.7|12929|12927|1938
1680182400000|2023-03-30 13:20:00|12936.8|12934.8|12942|12940|12944.9|12942.9|12936.2|12934.2|1419
1680182700000|2023-03-30 13:25:00|12942.2|12940.2|12942.4|12940.4|12950.3|12948.3|12937.4|12935.4|4228
1680183000000|2023-03-30 13:30:00|12941.9|12940.9|12938.7|12937.7|12953.2|12952.2|12921.4|12920.4|19742
1680183300000|2023-03-30 13:35:00|12938.8|12937.8|12920.3|12919.3|12941.4|12940.4|12914.2|12913.2|8525
1680183600000|2023-03-30 13:40:00|12920.5|12919.5|12924.3|12923.3|12939.4|12938.4|12914.3|12913.3|8357
1680183900000|2023-03-30 13:45:00|12924.4|12923.4|12936.2|12935.2|12939.4|12938.4|12918.9|12917.9|6834
1680184200000|2023-03-30 13:50:00|12935.9|12934.9|12937.3|12936.3|12942.8|12941.8|12920.4|12919.4|7257
1680184500000|2023-03-30 13:55:00|12937.2|12936.2|12956.9|12955.9|12957.4|12956.4|12933.7|12932.7|8156
1680184800000|2023-03-30 14:00:00|12956.4|12955.4|12947.3|12946.3|12970.9|12969.9|12946.8|12945.8|13941
1680185100000|2023-03-30 14:05:00|12946.7|12945.7|12931.5|12930.5|12946.8|12945.8|12924.8|12923.8|12113
1680185400000|2023-03-30 14:10:00|12931.4|12930.4|12921.9|12920.9|12933.1|12932.1|12908.5|12907.5|12008
1680185700000|2023-03-30 14:15:00|12922.6|12921.6|12931.1|12930.1|12932.1|12931.1|12915.5|12914.5|7222
1680186000000|2023-03-30 14:20:00|12931.3|12930.3|12959.9|12958.9|12961.7|12960.7|12929.3|12928.3|9791
1680186300000|2023-03-30 14:25:00|12959.8|12958.8|12973.3|12972.3|12983.6|12982.6|12955.1|12954.1|13543
1680186600000|2023-03-30 14:30:00|12973.4|12972.4|12964.1|12963.1|12988.7|12987.7|12958.9|12957.9|11659
1680186900000|2023-03-30 14:35:00|12963.9|12962.9|12969.4|12968.4|12970.4|12969.4|12955.4|12954.4|7526
1680187200000|2023-03-30 14:40:00|12969.6|12968.6|12967.4|12966.4|12975.9|12974.9|12963.1|12962.1|5820
1680187500000|2023-03-30 14:45:00|12967.6|12966.6|12954.2|12953.2|12969.7|12968.7|12950.4|12949.4|5089
1680187800000|2023-03-30 14:50:00|12954.3|12953.3|12963.9|12962.9|12967.9|12966.9|12946.6|12945.6|5174
1680188100000|2023-03-30 14:55:00|12964.1|12963.1|12964.6|12963.6|12972.7|12971.7|12957.6|12956.6|5854
1680188400000|2023-03-30 15:00:00|12964.7|12963.7|12968.6|12967.6|12972.2|12971.2|12956.2|12955.2|4742
1680188700000|2023-03-30 15:05:00|12968.4|12967.4|12975.9|12974.9|12981.6|12980.6|12966.8|12965.8|4723
1680189000000|2023-03-30 15:10:00|12976.1|12975.1|12971.3|12970.3|12991.9|12990.9|12967.6|12966.6|8639
1680189300000|2023-03-30 15:15:00|12971.2|12970.2|12981.1|12980.1|12981.6|12980.6|12963.3|12962.3|4691
1680189600000|2023-03-30 15:20:00|12980.9|12979.9|12965.2|12964.2|12986.2|12985.2|12963.8|12962.8|5489
1680189900000|2023-03-30 15:25:00|12965.1|12964.1|12960.2|12959.2|12965.2|12964.2|12953.8|12952.8|4573
1680190200000|2023-03-30 15:30:00|12960.1|12959.1|12951.8|12950.8|12961.6|12960.6|12943.3|12942.3|5576
1680190500000|2023-03-30 15:35:00|12951.9|12950.9|12957.6|12956.6|12960.2|12959.2|12950.7|12949.7|3896
1680190800000|2023-03-30 15:40:00|12956.6|12955.6|12964.6|12963.6|12966.9|12965.9|12953.5|12952.5|4350
1680191100000|2023-03-30 15:45:00|12964.7|12963.7|12945.6|12944.6|12966.9|12965.9|12945.2|12944.2|7211
1680191400000|2023-03-30 15:50:00|12945.7|12944.7|12951.2|12950.2|12953|12952|12943.9|12942.9|4022
1680191700000|2023-03-30 15:55:00|12951.4|12950.4|12957.7|12956.7|12963.2|12962.2|12951|12950|4004
1680192000000|2023-03-30 16:00:00|12957.6|12956.6|12954.9|12953.9|12957.9|12956.9|12942|12941|4310
1680192300000|2023-03-30 16:05:00|12955.1|12954.1|12960.7|12959.7|12963.9|12962.9|12947.6|12946.6|3774
1680192600000|2023-03-30 16:10:00|12960.4|12959.4|12953.6|12952.6|12962.7|12961.7|12952.4|12951.4|3024
1680192900000|2023-03-30 16:15:00|12953.5|12952.5|12946.6|12945.6|12953.5|12952.5|12936.5|12935.5|5068
1680193200000|2023-03-30 16:20:00|12946.7|12945.7|12937.6|12936.6|12947.4|12946.4|12933|12932|4712
1680193500000|2023-03-30 16:25:00|12937.5|12936.5|12944.6|12943.6|12949.9|12948.9|12936.9|12935.9|3297
1680193800000|2023-03-30 16:30:00|12944.7|12943.7|12939.1|12938.1|12947.5|12946.5|12934.9|12933.9|4009
1680194100000|2023-03-30 16:35:00|12939.2|12938.2|12930.1|12929.1|12940.2|12939.2|12923.1|12922.1|5600
1680194400000|2023-03-30 16:40:00|12929.9|12928.9|12928.9|12927.9|12944.6|12943.6|12925.2|12924.2|5051
1680194700000|2023-03-30 16:45:00|12929|12928|12920.6|12919.6|12930.6|12929.6|12917.6|12916.6|3835
1680195000000|2023-03-30 16:50:00|12920.2|12919.2|12937.4|12936.4|12938.2|12937.2|12917.6|12916.6|3663
1680195300000|2023-03-30 16:55:00|12937.2|12936.2|12929.9|12928.9|12943|12942|12927.1|12926.1|4135
1680195600000|2023-03-30 17:00:00|12930.4|12929.4|12933.3|12932.3|12936.4|12935.4|12921.1|12920.1|3706
1680195900000|2023-03-30 17:05:00|12933.1|12932.1|12939.6|12938.6|12941.7|12940.7|12931.2|12930.2|3272
1680196200000|2023-03-30 17:10:00|12939.4|12938.4|12940.7|12939.7|12942.8|12941.8|12932.7|12931.7|2663
1680196500000|2023-03-30 17:15:00|12940.8|12939.8|12935.4|12934.4|12941.7|12940.7|12930.7|12929.7|2275
1680196800000|2023-03-30 17:20:00|12935.7|12934.7|12931.4|12930.4|12946.8|12945.8|12927.8|12926.8|4995
1680197100000|2023-03-30 17:25:00|12931.9|12930.9|12928.9|12927.9|12934.2|12933.2|12925.1|12924.1|2909
1680197400000|2023-03-30 17:30:00|12929.4|12928.4|12917.2|12916.2|12930.1|12929.1|12912.4|12911.4|3792
1680197700000|2023-03-30 17:35:00|12917.1|12916.1|12904.1|12903.1|12919.1|12918.1|12901.9|12900.9|5995
1680198000000|2023-03-30 17:40:00|12904.4|12903.4|12904.8|12903.8|12906.1|12905.1|12892.4|12891.4|6113
1680198300000|2023-03-30 17:45:00|12904.6|12903.6|12902.3|12901.3|12905.1|12904.1|12891.6|12890.6|5150
1680198600000|2023-03-30 17:50:00|12902.2|12901.2|12909.7|12908.7|12910.2|12909.2|12897.6|12896.6|3925
1680198900000|2023-03-30 17:55:00|12909.8|12908.8|12911.2|12910.2|12915.1|12914.1|12903.9|12902.9|4975
1680199200000|2023-03-30 18:00:00|12911.4|12910.4|12920.7|12919.7|12923.1|12922.1|12907.1|12906.1|4932
1680199500000|2023-03-30 18:05:00|12920.9|12919.9|12919.3|12918.3|12926.6|12925.6|12919.3|12918.3|3766
1680199800000|2023-03-30 18:10:00|12919.2|12918.2|12921.8|12920.8|12922.9|12921.9|12912.8|12911.8|4508
1680200100000|2023-03-30 18:15:00|12921.7|12920.7|12923.1|12922.1|12928.2|12927.2|12915.8|12914.8|3628
1680200400000|2023-03-30 18:20:00|12922.9|12921.9|12937.9|12936.9|12938.9|12937.9|12922|12921|5980
1680200700000|2023-03-30 18:25:00|12937.8|12936.8|12944.7|12943.7|12946.9|12945.9|12937.3|12936.3|4030
1680201000000|2023-03-30 18:30:00|12944.8|12943.8|12952.4|12951.4|12955.5|12954.5|12944.5|12943.5|5988
1680201300000|2023-03-30 18:35:00|12952.5|12951.5|12948.2|12947.2|12960.2|12959.2|12942.2|12941.2|7844
1680201600000|2023-03-30 18:40:00|12948.3|12947.3|12943.4|12942.4|12950.4|12949.4|12941.9|12940.9|4087
1680201900000|2023-03-30 18:45:00|12943.3|12942.3|12946.7|12945.7|12947.9|12946.9|12939.5|12938.5|2979
1680202200000|2023-03-30 18:50:00|12946.4|12945.4|12944.2|12943.2|12948.7|12947.7|12936.9|12935.9|2791
1680202500000|2023-03-30 18:55:00|12944|12943|12947.4|12946.4|12950.2|12949.2|12942.7|12941.7|2411
1680202800000|2023-03-30 19:00:00|12947.5|12946.5|12953.9|12952.9|12955.7|12954.7|12942.9|12941.9|3334
1680203100000|2023-03-30 19:05:00|12954.2|12953.2|12944.7|12943.7|12956.8|12955.8|12937|12936|4987
1680203400000|2023-03-30 19:10:00|12944.9|12943.9|12949.5|12948.5|12950|12949|12938.2|12937.2|3133
1680203700000|2023-03-30 19:15:00|12949.4|12948.4|12949.3|12948.3|12949.4|12948.4|12941.8|12940.8|2422
1680204000000|2023-03-30 19:20:00|12949.4|12948.4|12959.3|12958.3|12960.7|12959.7|12948.8|12947.8|4649
1680204300000|2023-03-30 19:25:00|12959|12958|12961.9|12960.9|12966.8|12965.8|12957.4|12956.4|3835
1680204600000|2023-03-30 19:30:00|12961.8|12960.8|12964.4|12963.4|12970|12969|12959.9|12958.9|4815
1680204900000|2023-03-30 19:35:00|12964.2|12963.2|12969.9|12968.9|12971.8|12970.8|12960.2|12959.2|4142
1680205200000|2023-03-30 19:40:00|12970.2|12969.2|12964.2|12963.2|12970.4|12969.4|12960.4|12959.4|3783
1680205500000|2023-03-30 19:45:00|12963.9|12962.9|12952.2|12951.2|12963.9|12962.9|12951.6|12950.6|4032
1680205800000|2023-03-30 19:50:00|12952.3|12951.3|12960.7|12959.7|12964.9|12963.9|12952.3|12951.3|6817
1680206100000|2023-03-30 19:55:00|12960.6|12959.6|12964.8|12963.8|12965.4|12964.4|12955.3|12954.3|13123
1680206400000|2023-03-30 20:00:00|12965.3|12963.3|12965.9|12963.9|12971.9|12969.9|12963.8|12961.8|5088
1680206700000|2023-03-30 20:05:00|12965.8|12963.8|12966.9|12964.9|12969.6|12967.6|12965.2|12963.2|1482
1680207000000|2023-03-30 20:10:00|12967.1|12965.1|12970.2|12968.2|12971.3|12969.3|12966.3|12964.3|2102
1680207300000|2023-03-30 20:15:00|12970.3|12968.3|12968.9|12966.9|12971.8|12969.8|12967.6|12965.6|551
1680207600000|2023-03-30 20:20:00|12968.7|12966.7|12973.2|12971.2|12973.6|12971.6|12968.6|12966.6|712
1680207900000|2023-03-30 20:25:00|12973.4|12971.4|12974.2|12972.2|12976.1|12974.1|12972.3|12970.3|745
1680208200000|2023-03-30 20:30:00|12974.1|12972.1|12975.9|12973.9|12977.6|12975.6|12974.1|12972.1|512
1680208500000|2023-03-30 20:35:00|12976.1|12974.1|12977.2|12975.2|12979.4|12977.4|12974.2|12972.2|768
1680208800000|2023-03-30 20:40:00|12977.1|12975.1|12976.7|12974.7|12979.2|12977.2|12975.8|12973.8|464
1680209100000|2023-03-30 20:45:00|12976.4|12974.4|12971.8|12969.8|12976.7|12974.7|12971.1|12969.1|534
1680209400000|2023-03-30 20:50:00|12972.1|12970.1|12968.6|12966.6|12973.2|12971.2|12968.6|12966.6|484
1680209700000|2023-03-30 20:55:00|12968.7|12966.7|12969.4|12964.4|12971.1|12969.1|12967.2|12964.4|268
1680210000000|2023-03-30 21:00:00|12969.9|12964.9|12969.6|12964.6|12970.5|12965.5|12969.4|12964.4|1
1680210300000|2023-03-30 21:05:00|12969.5|12964.5|12970.9|12965.9|12970.9|12965.9|12969.1|12964.1|0
1680210600000|2023-03-30 21:10:00|12970.8|12965.8|12969.3|12964.3|12970.8|12965.8|12969|12964|0
1680210900000|2023-03-30 21:15:00|12969.4|12964.4|12968.7|12963.7|12969.4|12964.4|12968.1|12963.1|0
1680211200000|2023-03-30 21:20:00|12968.6|12963.6|12969.8|12964.8|12969.8|12964.8|12968|12963|0
1680211500000|2023-03-30 21:25:00|12969.9|12964.9|12969.1|12964.1|12969.9|12964.9|12968.9|12963.9|0
1680211800000|2023-03-30 21:30:00|12969.2|12964.2|12970.6|12965.6|12970.9|12965.9|12969.1|12964.1|0
1680212100000|2023-03-30 21:35:00|12970.7|12965.7|12969.9|12964.9|12970.8|12965.8|12969.9|12964.9|0
1680212400000|2023-03-30 21:40:00|12970|12965|12969.3|12964.3|12970|12965|12969.1|12964.1|0
1680212700000|2023-03-30 21:45:00|12969.2|12964.2|12968.9|12963.9|12969.3|12964.3|12968.4|12963.4|0
1680213000000|2023-03-30 21:50:00|12968.6|12963.6|12967.1|12962.1|12968.6|12963.6|12967.1|12962.1|0
1680213300000|2023-03-30 21:55:00|12967|12962|12965.3|12960.3|12967.1|12962.1|12965.2|12960.2|0
1680213600000|2023-03-30 22:00:00|12964.7|12962.7|12958.1|12956.1|12964.7|12962.7|12951.8|12949.8|559
1680213900000|2023-03-30 22:05:00|12957.8|12955.8|12960.1|12958.1|12962.2|12960.2|12956.6|12954.6|303
1680214200000|2023-03-30 22:10:00|12960.3|12958.3|12955.4|12953.4|12961.2|12959.2|12955.3|12953.3|236
1680214500000|2023-03-30 22:15:00|12955.6|12953.6|12956.9|12954.9|12959.1|12957.1|12955.4|12953.4|173
1680214800000|2023-03-30 22:20:00|12957.2|12955.2|12954.8|12952.8|12958.8|12956.8|12953.8|12951.8|144
1680215100000|2023-03-30 22:25:00|12954.9|12952.9|12956.3|12954.3|12956.7|12954.7|12953.2|12951.2|177
1680215400000|2023-03-30 22:30:00|12956.4|12954.4|12958.6|12956.6|12960.1|12958.1|12956.2|12954.2|175
1680215700000|2023-03-30 22:35:00|12958.7|12956.7|12961.4|12959.4|12961.4|12959.4|12957.7|12955.7|143
1680216000000|2023-03-30 22:40:00|12961.1|12959.1|12961.8|12959.8|12962.3|12960.3|12958.4|12956.4|106
1680216300000|2023-03-30 22:45:00|12961.9|12959.9|12961.4|12959.4|12962.7|12960.7|12959.4|12957.4|125
1680216600000|2023-03-30 22:50:00|12961.3|12959.3|12962.8|12960.8|12963.3|12961.3|12960.4|12958.4|139
1680216900000|2023-03-30 22:55:00|12963.1|12961.1|12961.3|12959.3|12964.2|12962.2|12961.2|12959.2|106
1680217200000|2023-03-30 23:00:00|12961.2|12959.2|12965.6|12963.6|12965.9|12963.9|12960.3|12958.3|274
1680217500000|2023-03-30 23:05:00|12965.4|12963.4|12967.1|12965.1|12967.4|12965.4|12964.7|12962.7|128
1680217800000|2023-03-30 23:10:00|12967.2|12965.2|12969.9|12967.9|12971.6|12969.6|12967.1|12965.1|343
1680218100000|2023-03-30 23:15:00|12970.1|12968.1|12970.2|12968.2|12971.7|12969.7|12969.6|12967.6|190
1680218400000|2023-03-30 23:20:00|12970.4|12968.4|12967.7|12965.7|12970.4|12968.4|12966.9|12964.9|191
1680218700000|2023-03-30 23:25:00|12967.3|12965.3|12967.6|12965.6|12969.2|12967.2|12966.3|12964.3|164
1680219000000|2023-03-30 23:30:00|12967.4|12965.4|12969.1|12967.1|12971.2|12969.2|12966.4|12964.4|198
1680219300000|2023-03-30 23:35:00|12969.2|12967.2|12973.4|12971.4|12974.9|12972.9|12968.9|12966.9|221
1680219600000|2023-03-30 23:40:00|12973.8|12971.8|12972.8|12970.8|12974.2|12972.2|12972.3|12970.3|138
1680219900000|2023-03-30 23:45:00|12972.9|12970.9|12976.1|12974.1|12977.2|12975.2|12972.6|12970.6|279
1680220200000|2023-03-30 23:50:00|12976.2|12974.2|12976.4|12974.4|12977.8|12975.8|12975.3|12973.3|170
1680220500000|2023-03-30 23:55:00|12976.3|12974.3|12976.8|12974.8|12978.8|12976.8|12975.9|12973.9|321
1680220800000|2023-03-31 00:00:00|12976.4|12974.4|12981.3|12979.3|12987.2|12985.2|12974.1|12972.1|880
1680221100000|2023-03-31 00:05:00|12981.2|12979.2|12993.8|12991.8|12997.2|12995.2|12981.1|12979.1|912
1680221400000|2023-03-31 00:10:00|12993.7|12991.7|12997.2|12995.2|12999.6|12997.6|12990.3|12988.3|755
1680221700000|2023-03-31 00:15:00|12997.3|12995.3|13001.2|12999.2|13002.7|13000.7|12996.6|12994.6|668
1680222000000|2023-03-31 00:20:00|13001.1|12999.1|12999.8|12997.8|13002.4|13000.4|12997.4|12995.4|432
1680222300000|2023-03-31 00:25:00|12999.9|12997.9|13005.2|13003.2|13006.6|13004.6|12997.4|12995.4|582
1680222600000|2023-03-31 00:30:00|13005.3|13003.3|13013.8|13011.8|13018.2|13016.2|13003.3|13001.3|1477
1680222900000|2023-03-31 00:35:00|13013.7|13011.7|13013.9|13011.9|13016.7|13014.7|13011.8|13009.8|622
1680223200000|2023-03-31 00:40:00|13013.7|13011.7|13012.2|13010.2|13017.1|13015.1|13011.2|13009.2|487
1680223500000|2023-03-31 00:45:00|13012.3|13010.3|13016.4|13014.4|13018.4|13016.4|13012.2|13010.2|437
1680223800000|2023-03-31 00:50:00|13016.7|13014.7|13012.6|13010.6|13016.7|13014.7|13011.9|13009.9|425
1680224100000|2023-03-31 00:55:00|13012.4|13010.4|13014.9|13012.9|13015.6|13013.6|13010.2|13008.2|463
1680224400000|2023-03-31 01:00:00|13014.6|13012.6|13009.4|13007.4|13014.6|13012.6|13009.4|13007.4|499
1680224700000|2023-03-31 01:05:00|13009.1|13007.1|13011.8|13009.8|13012.4|13010.4|13006.2|13004.2|593
1680225000000|2023-03-31 01:10:00|13011.7|13009.7|13008.6|13006.6|13011.9|13009.9|13007.6|13005.6|290
1680225300000|2023-03-31 01:15:00|13008.4|13006.4|13011.4|13009.4|13011.8|13009.8|13007.8|13005.8|240
1680225600000|2023-03-31 01:20:00|13011.3|13009.3|13010.2|13008.2|13012.1|13010.1|13008.9|13006.9|297
1680225900000|2023-03-31 01:25:00|13010.3|13008.3|13009.9|13007.9|13012.2|13010.2|13009.4|13007.4|289
1680226200000|2023-03-31 01:30:00|13010.1|13008.1|13015.9|13013.9|13016.1|13014.1|13009.4|13007.4|438
1680226500000|2023-03-31 01:35:00|13015.8|13013.8|13015.2|13013.2|13017.6|13015.6|13011.1|13009.1|441
1680226800000|2023-03-31 01:40:00|13015.1|13013.1|13008.7|13006.7|13015.7|13013.7|13007.3|13005.3|455
1680227100000|2023-03-31 01:45:00|13008.6|13006.6|13007.2|13005.2|13008.9|13006.9|13003.3|13001.3|523
1680227400000|2023-03-31 01:50:00|13007.1|13005.1|13007.2|13005.2|13007.8|13005.8|13004.2|13002.2|279
1680227700000|2023-03-31 01:55:00|13007.3|13005.3|13007.9|13005.9|13010.8|13008.8|13007.1|13005.1|241
1680228000000|2023-03-31 02:00:00|13008.1|13006.1|13006.9|13004.9|13009.9|13007.9|13005.7|13003.7|253
1680228300000|2023-03-31 02:05:00|13007.2|13005.2|13002.7|13000.7|13007.9|13005.9|13002.7|13000.7|354
1680228600000|2023-03-31 02:10:00|13002.9|13000.9|13004.2|13002.2|13006.1|13004.1|13001.9|12999.9|299
1680228900000|2023-03-31 02:15:00|13004.3|13002.3|13006.2|13004.2|13006.8|13004.8|13003.3|13001.3|152
1680229200000|2023-03-31 02:20:00|13006.1|13004.1|13003.4|13001.4|13006.2|13004.2|13002.2|13000.2|192
1680229500000|2023-03-31 02:25:00|13003.7|13001.7|13003.9|13001.9|13005.9|13003.9|13003.3|13001.3|137
1680229800000|2023-03-31 02:30:00|13004.2|13002.2|13004.2|13002.2|13007.4|13005.4|13003.7|13001.7|170
1680230100000|2023-03-31 02:35:00|13004.1|13002.1|13003.2|13001.2|13005.2|13003.2|13001.8|12999.8|145
1680230400000|2023-03-31 02:40:00|13003.1|13001.1|12997.8|12995.8|13004.7|13002.7|12997.3|12995.3|458
1680230700000|2023-03-31 02:45:00|12997.9|12995.9|12998.7|12996.7|13002.2|13000.2|12997.8|12995.8|298
1680231000000|2023-03-31 02:50:00|12998.8|12996.8|13000.2|12998.2|13001.8|12999.8|12998.1|12996.1|206
1680231300000|2023-03-31 02:55:00|13000.1|12998.1|12999.8|12997.8|13001.4|12999.4|12999.3|12997.3|119
1680231600000|2023-03-31 03:00:00|12999.9|12997.9|12997.7|12995.7|13000.7|12998.7|12996.7|12994.7|331
1680231900000|2023-03-31 03:05:00|12997.3|12995.3|12998.7|12996.7|13000.2|12998.2|12997.2|12995.2|189
1680232200000|2023-03-31 03:10:00|12998.6|12996.6|12997.4|12995.4|12999.3|12997.3|12997.2|12995.2|202
1680232500000|2023-03-31 03:15:00|12997.6|12995.6|12998.6|12996.6|12999.3|12997.3|12996.6|12994.6|207
1680232800000|2023-03-31 03:20:00|12998.4|12996.4|12994.7|12992.7|13000.6|12998.6|12994.2|12992.2|334
1680233100000|2023-03-31 03:25:00|12994.4|12992.4|12996.7|12994.7|12996.8|12994.8|12994.3|12992.3|180
1680233400000|2023-03-31 03:30:00|12996.9|12994.9|13001.4|12999.4|13001.7|12999.7|12996.8|12994.8|297
1680233700000|2023-03-31 03:35:00|13001.2|12999.2|13003.9|13001.9|13006.1|13004.1|13001.2|12999.2|337
1680234000000|2023-03-31 03:40:00|13003.8|13001.8|13004.7|13002.7|13004.9|13002.9|13002.7|13000.7|188
1680234300000|2023-03-31 03:45:00|13004.6|13002.6|13008.7|13006.7|13008.9|13006.9|13004.4|13002.4|266
1680234600000|2023-03-31 03:50:00|13008.8|13006.8|13009.4|13007.4|13010.9|13008.9|13008.6|13006.6|303
1680234900000|2023-03-31 03:55:00|13009.6|13007.6|13010.4|13008.4|13010.7|13008.7|13007.6|13005.6|258
1680235200000|2023-03-31 04:00:00|13010.3|13008.3|13011.7|13009.7|13012.8|13010.8|13009.2|13007.2|256
1680235500000|2023-03-31 04:05:00|13011.6|13009.6|13009.7|13007.7|13012.4|13010.4|13009.6|13007.6|166
1680235800000|2023-03-31 04:10:00|13009.8|13007.8|13011.7|13009.7|13013.8|13011.8|13009.6|13007.6|237
1680236100000|2023-03-31 04:15:00|13011.6|13009.6|13011.4|13009.4|13013.2|13011.2|13010.9|13008.9|167
1680236400000|2023-03-31 04:20:00|13010.9|13008.9|13015.2|13013.2|13016.6|13014.6|13008.8|13006.8|423
1680236700000|2023-03-31 04:25:00|13015.3|13013.3|13014.9|13012.9|13015.6|13013.6|13012.4|13010.4|313
1680237000000|2023-03-31 04:30:00|13015.2|13013.2|13017.2|13015.2|13017.4|13015.4|13014.7|13012.7|463
1680237300000|2023-03-31 04:35:00|13017.3|13015.3|13013.2|13011.2|13018.4|13016.4|13013.2|13011.2|323
1680237600000|2023-03-31 04:40:00|13012.9|13010.9|13010.2|13008.2|13013.2|13011.2|13007.6|13005.6|513
1680237900000|2023-03-31 04:45:00|13009.9|13007.9|13009.9|13007.9|13010.2|13008.2|13008.2|13006.2|165
1680238200000|2023-03-31 04:50:00|13010.1|13008.1|13008.4|13006.4|13010.7|13008.7|13008.1|13006.1|152
1680238500000|2023-03-31 04:55:00|13008.3|13006.3|13010.2|13008.2|13010.4|13008.4|13007.7|13005.7|127
1680238800000|2023-03-31 05:00:00|13010.1|13008.1|13001.4|12999.4|13010.7|13008.7|13000.4|12998.4|494
1680239100000|2023-03-31 05:05:00|13001.6|12999.6|12996.9|12994.9|13001.9|12999.9|12995.3|12993.3|663
1680239400000|2023-03-31 05:10:00|12997.1|12995.1|12997.1|12995.1|12999.1|12997.1|12993.3|12991.3|390
1680239700000|2023-03-31 05:15:00|12997.2|12995.2|12997.2|12995.2|12999.8|12997.8|12996.3|12994.3|285
1680240000000|2023-03-31 05:20:00|12997.3|12995.3|12995.1|12993.1|12997.4|12995.4|12993.8|12991.8|281
1680240300000|2023-03-31 05:25:00|12994.8|12992.8|12988.9|12986.9|12995.1|12993.1|12988.3|12986.3|641
1680240600000|2023-03-31 05:30:00|12989.1|12987.1|12994.2|12992.2|12995.2|12993.2|12988.6|12986.6|325
1680240900000|2023-03-31 05:35:00|12994.1|12992.1|12990.9|12988.9|12994.6|12992.6|12990.6|12988.6|216
1680241200000|2023-03-31 05:40:00|12991.3|12989.3|12993.4|12991.4|12995.7|12993.7|12991.2|12989.2|274
1680241500000|2023-03-31 05:45:00|12993.3|12991.3|12989.6|12987.6|12994.6|12992.6|12989.4|12987.4|288
1680241800000|2023-03-31 05:50:00|12989.7|12987.7|12989.2|12987.2|12993.4|12991.4|12985.6|12983.6|614
1680242100000|2023-03-31 05:55:00|12988.9|12986.9|12991.4|12989.4|12992.2|12990.2|12988.2|12986.2|367
1680242400000|2023-03-31 06:00:00|12991.1|12989.1|12992.7|12990.7|12998.1|12996.1|12989.3|12987.3|883
1680242700000|2023-03-31 06:05:00|12992.6|12990.6|12981.6|12979.6|12992.8|12990.8|12977.8|12975.8|1214
1680243000000|2023-03-31 06:10:00|12981.7|12979.7|12984.9|12982.9|12989.6|12987.6|12980.9|12978.9|507
1680243300000|2023-03-31 06:15:00|12982.4|12980.4|12979.4|12977.4|12983.4|12981.4|12978.9|12976.9|690
1680243600000|2023-03-31 06:20:00|12979.3|12977.3|12977.2|12975.2|12980.2|12978.2|12975.7|12973.7|381
1680243900000|2023-03-31 06:25:00|12977.3|12975.3|12971.2|12969.2|12978.9|12976.9|12970.7|12968.7|522
1680244200000|2023-03-31 06:30:00|12971.1|12969.1|12975.9|12973.9|12976.9|12974.9|12970.1|12968.1|615
1680244500000|2023-03-31 06:35:00|12976.1|12974.1|12978.4|12976.4|12978.7|12976.7|12974.6|12972.6|368
1680244800000|2023-03-31 06:40:00|12978.6|12976.6|12976.2|12974.2|12979.4|12977.4|12973.8|12971.8|348
1680245100000|2023-03-31 06:45:00|12976.1|12974.1|12973.9|12971.9|12977.8|12975.8|12973.1|12971.1|438
1680245400000|2023-03-31 06:50:00|12974.1|12972.1|12972.1|12970.1|12975.3|12973.3|12970.2|12968.2|359
1680245700000|2023-03-31 06:55:00|12972.3|12970.3|12974.9|12972.9|12975.6|12973.6|12970.9|12968.9|332
1680246000000|2023-03-31 07:00:00|12975.1|12973.1|12972.6|12970.6|12980.7|12978.7|12971.1|12969.1|1217
1680246300000|2023-03-31 07:05:00|12972.7|12970.7|12969.3|12967.3|12975.2|12973.2|12966.3|12964.3|1043
1680246600000|2023-03-31 07:10:00|12969.4|12967.4|12970.9|12968.9|12974.6|12972.6|12965.9|12963.9|660
1680246900000|2023-03-31 07:15:00|12970.8|12968.8|12964.1|12962.1|12971.1|12969.1|12962.2|12960.2|819
1680247200000|2023-03-31 07:20:00|12963.9|12961.9|12964.3|12962.3|12966.9|12964.9|12960.8|12958.8|631
1680247500000|2023-03-31 07:25:00|12964.2|12962.2|12969.9|12967.9|12971.1|12969.1|12963.7|12961.7|578
1680247800000|2023-03-31 07:30:00|12969.6|12967.6|12974.3|12972.3|12976.9|12974.9|12966.7|12964.7|1015
1680248100000|2023-03-31 07:35:00|12974.2|12972.2|12971.9|12969.9|12979.3|12977.3|12971.8|12969.8|905
1680248400000|2023-03-31 07:40:00|12972.1|12970.1|12972.9|12970.9|12975.3|12973.3|12969.3|12967.3|591
1680248700000|2023-03-31 07:45:00|12973.1|12971.1|12968.2|12966.2|12973.9|12971.9|12965.9|12963.9|540
1680249000000|2023-03-31 07:50:00|12968.1|12966.1|12963.7|12961.7|12968.7|12966.7|12962.9|12960.9|519
1680249300000|2023-03-31 07:55:00|12963.8|12961.8|12975.4|12973.4|12976.3|12974.3|12963.1|12961.1|817
1680249600000|2023-03-31 08:00:00|12975.3|12973.3|12973.3|12971.3|12976.9|12974.9|12968.2|12966.2|801
1680249900000|2023-03-31 08:05:00|12973.1|12971.1|12971.4|12969.4|12974.8|12972.8|12970.7|12968.7|476
1680250200000|2023-03-31 08:10:00|12971.3|12969.3|12969.1|12967.1|12972.9|12970.9|12967.8|12965.8|425
1680250500000|2023-03-31 08:15:00|12969.2|12967.2|12957.2|12955.2|12969.7|12967.7|12956.9|12954.9|926
1680250800000|2023-03-31 08:20:00|12957.4|12955.4|12964.7|12962.7|12965.7|12963.7|12955.6|12953.6|1171
1680251100000|2023-03-31 08:25:00|12964.8|12962.8|12962.7|12960.7|12966.1|12964.1|12960.7|12958.7|636
1680251400000|2023-03-31 08:30:00|12962.6|12960.6|12963.4|12961.4|12967.2|12965.2|12960.8|12958.8|577
1680251700000|2023-03-31 08:35:00|12963.3|12961.3|12962.7|12960.7|12964.6|12962.6|12959.3|12957.3|437
1680252000000|2023-03-31 08:40:00|12962.8|12960.8|12961.9|12959.9|12966.2|12964.2|12961.2|12959.2|402
1680252300000|2023-03-31 08:45:00|12961.8|12959.8|12965.1|12963.1|12966.1|12964.1|12959.9|12957.9|514
1680252600000|2023-03-31 08:50:00|12964.9|12962.9|12963.1|12961.1|12965.8|12963.8|12961.4|12959.4|305
1680252900000|2023-03-31 08:55:00|12963.2|12961.2|12960.3|12958.3|12963.8|12961.8|12958.8|12956.8|259
1680253200000|2023-03-31 09:00:00|12961.3|12959.3|12965.9|12963.9|12966.4|12964.4|12957.9|12955.9|742
1680253500000|2023-03-31 09:05:00|12966.1|12964.1|12972.8|12970.8|12973.4|12971.4|12964.2|12962.2|1047
1680253800000|2023-03-31 09:10:00|12972.9|12970.9|12974.7|12972.7|12976.2|12974.2|12970.9|12968.9|798
1680254100000|2023-03-31 09:15:00|12974.8|12972.8|12973.7|12971.7|12975.2|12973.2|12971.6|12969.6|365
1680254400000|2023-03-31 09:20:00|12973.8|12971.8|12972.2|12970.2|12974.8|12972.8|12970.6|12968.6|416
1680254700000|2023-03-31 09:25:00|12971.9|12969.9|12973.6|12971.6|12974.1|12972.1|12969.3|12967.3|494
1680255000000|2023-03-31 09:30:00|12973.8|12971.8|12971.9|12969.9|12975.3|12973.3|12969.7|12967.7|526
1680255300000|2023-03-31 09:35:00|12971.8|12969.8|12964.9|12962.9|12971.8|12969.8|12964.9|12962.9|525
1680255600000|2023-03-31 09:40:00|12965.1|12963.1|12968.3|12966.3|12969.6|12967.6|12964.7|12962.7|357
1680255900000|2023-03-31 09:45:00|12968.4|12966.4|12966.4|12964.4|12972.8|12970.8|12965.9|12963.9|460
1680256200000|2023-03-31 09:50:00|12966.3|12964.3|12959.2|12957.2|12968.4|12966.4|12956.9|12954.9|645
1680256500000|2023-03-31 09:55:00|12958.9|12956.9|12961.2|12959.2|12964.6|12962.6|12957.2|12955.2|518
1680256800000|2023-03-31 10:00:00|12961.4|12959.4|12958.3|12956.3|12962.1|12960.1|12954.2|12952.2|574
1680257100000|2023-03-31 10:05:00|12958.4|12956.4|12953.8|12951.8|12958.4|12956.4|12953.4|12951.4|402
1680257400000|2023-03-31 10:10:00|12953.7|12951.7|12953.7|12951.7|12954.8|12952.8|12950.6|12948.6|670
1680257700000|2023-03-31 10:15:00|12953.6|12951.6|12953.9|12951.9|12956.7|12954.7|12952.3|12950.3|407
1680258000000|2023-03-31 10:20:00|12954.1|12952.1|12956.2|12954.2|12956.8|12954.8|12951.2|12949.2|409
1680258300000|2023-03-31 10:25:00|12956.3|12954.3|12955.7|12953.7|12956.6|12954.6|12952.1|12950.1|518
1680258600000|2023-03-31 10:30:00|12955.6|12953.6|12955.9|12953.9|12960.4|12958.4|12954.7|12952.7|441
1680258900000|2023-03-31 10:35:00|12955.8|12953.8|12954.8|12952.8|12957.8|12955.8|12952.2|12950.2|519
1680259200000|2023-03-31 10:40:00|12954.9|12952.9|12955.1|12953.1|12957.7|12955.7|12952.7|12950.7|373
1680259500000|2023-03-31 10:45:00|12954.9|12952.9|12950.8|12948.8|12955.2|12953.2|12950.3|12948.3|457
1680259800000|2023-03-31 10:50:00|12950.9|12948.9|12950.4|12948.4|12954.4|12952.4|12950.3|12948.3|572
1680260100000|2023-03-31 10:55:00|12950.3|12948.3|12958.3|12956.3|12958.6|12956.6|12950.3|12948.3|498
1680260400000|2023-03-31 11:00:00|12958.1|12956.1|12958.3|12956.3|12966.9|12964.9|12956.6|12954.6|1127
1680260700000|2023-03-31 11:05:00|12958.2|12956.2|12959.2|12957.2|12961.4|12959.4|12954.7|12952.7|582
1680261000000|2023-03-31 11:10:00|12959.1|12957.1|12961.9|12959.9|12963.6|12961.6|12957.9|12955.9|376
1680261300000|2023-03-31 11:15:00|12961.8|12959.8|12962.9|12960.9|12965.8|12963.8|12961.1|12959.1|405
1680261600000|2023-03-31 11:20:00|12962.8|12960.8|12962.4|12960.4|12964.3|12962.3|12960.2|12958.2|367
1680261900000|2023-03-31 11:25:00|12962.6|12960.6|12966.7|12964.7|12968.8|12966.8|12962.6|12960.6|592
1680262200000|2023-03-31 11:30:00|12966.9|12964.9|12965.1|12963.1|12970.4|12968.4|12963.9|12961.9|587
1680262500000|2023-03-31 11:35:00|12965.2|12963.2|12967.4|12965.4|12969.3|12967.3|12965.1|12963.1|456
1680262800000|2023-03-31 11:40:00|12967.1|12965.1|12967.2|12965.2|12967.8|12965.8|12965.2|12963.2|225
1680263100000|2023-03-31 11:45:00|12967.3|12965.3|12963.9|12961.9|12967.3|12965.3|12963.7|12961.7|303
1680263400000|2023-03-31 11:50:00|12963.4|12961.4|12958.4|12956.4|12964.2|12962.2|12955.1|12953.1|667
1680263700000|2023-03-31 11:55:00|12958.3|12956.3|12955.2|12953.2|12958.3|12956.3|12954.1|12952.1|516
1680264000000|2023-03-31 12:00:00|12955.1|12953.1|12954.4|12952.4|12957.1|12955.1|12950.7|12948.7|900
1680264300000|2023-03-31 12:05:00|12954.6|12952.6|12955.2|12953.2|12956.9|12954.9|12951.9|12949.9|544
1680264600000|2023-03-31 12:10:00|12955.3|12953.3|12954.4|12952.4|12958.3|12956.3|12952.7|12950.7|515
1680264900000|2023-03-31 12:15:00|12954.6|12952.6|12945.7|12943.7|12958.1|12956.1|12942.7|12940.7|1735
1680265200000|2023-03-31 12:20:00|12946.4|12944.4|12953.4|12951.4|12954.9|12952.9|12943.9|12941.9|1051
1680265500000|2023-03-31 12:25:00|12953.3|12951.3|12958.1|12956.1|12961.3|12959.3|12951.8|12949.8|1146
1680265800000|2023-03-31 12:30:00|12960.2|12958.2|12996.8|12994.8|13008.2|13006.2|12939.6|12937.6|10193
1680266100000|2023-03-31 12:35:00|12996.7|12994.7|12993.1|12991.1|12999.3|12997.3|12983.1|12981.1|3848
1680266400000|2023-03-31 12:40:00|12992.9|12990.9|12980.7|12978.7|12996.7|12994.7|12973.4|12971.4|2586
1680266700000|2023-03-31 12:45:00|12980.2|12978.2|12970.2|12968.2|12982.9|12980.9|12967.4|12965.4|2968
1680267000000|2023-03-31 12:50:00|12969.4|12967.4|12977.8|12975.8|12983.2|12981.2|12966.1|12964.1|2158
1680267300000|2023-03-31 12:55:00|12977.9|12975.9|12976.6|12974.6|12981.1|12979.1|12973.9|12971.9|1073
1680267600000|2023-03-31 13:00:00|12976.7|12974.7|12978.7|12976.7|12982.3|12980.3|12973.7|12971.7|1476
1680267900000|2023-03-31 13:05:00|12978.6|12976.6|12989.1|12987.1|12990.2|12988.2|12975.7|12973.7|1888
1680268200000|2023-03-31 13:10:00|12989.2|12987.2|12995.2|12993.2|12996.7|12994.7|12984.9|12982.9|1642
1680268500000|2023-03-31 13:15:00|12995.1|12993.1|12995.9|12993.9|12998.7|12996.7|12991.8|12989.8|1509
1680268800000|2023-03-31 13:20:00|12996.1|12994.1|12989.7|12987.7|12998.1|12996.1|12989.4|12987.4|1415
1680269100000|2023-03-31 13:25:00|12989.4|12987.4|12972.4|12970.4|12989.4|12987.4|12972.2|12970.2|3013
1680269400000|2023-03-31 13:30:00|12971.9|12970.9|13002.6|13001.6|13004.1|13003.1|12960.9|12959.9|15858
1680269700000|2023-03-31 13:35:00|13002.7|13001.7|13001.9|13000.9|13013.1|13012.1|12995.1|12994.1|11593
1680270000000|2023-03-31 13:40:00|13001.8|13000.8|13013.2|13012.2|13019.8|13018.8|12999.8|12998.8|8985
1680270300000|2023-03-31 13:45:00|13013.3|13012.3|13027.7|13026.7|13031.2|13030.2|13008.6|13007.6|9264
1680270600000|2023-03-31 13:50:00|13029.4|13028.4|13027.7|13026.7|13035|13034|13025.2|13024.2|6466
1680270900000|2023-03-31 13:55:00|13028|13027|13022.4|13021.4|13032|13031|13019.4|13018.4|5204
1680271200000|2023-03-31 14:00:00|13024.2|13023.2|13023.7|13022.7|13038.6|13037.6|13017.6|13016.6|9261
1680271500000|2023-03-31 14:05:00|13023.9|13022.9|13019.4|13018.4|13031.5|13030.5|13015.1|13014.1|6401
1680271800000|2023-03-31 14:10:00|13019.5|13018.5|13021.2|13020.2|13029|13028|13012.1|13011.1|6231
1680272100000|2023-03-31 14:15:00|13021.4|13020.4|13028.1|13027.1|13032.4|13031.4|13021.4|13020.4|6194
1680272400000|2023-03-31 14:20:00|13026.5|13025.5|13028.9|13027.9|13036.6|13035.6|13021.4|13020.4|7279
1680272700000|2023-03-31 14:25:00|13028.6|13027.6|13029|13028|13041.9|13040.9|13021.1|13020.1|9278
1680273000000|2023-03-31 14:30:00|13029.1|13028.1|13047.9|13046.9|13048.2|13047.2|13025.6|13024.6|8549
1680273300000|2023-03-31 14:35:00|13047.6|13046.6|13055.7|13054.7|13060.7|13059.7|13046.9|13045.9|10016
1680273600000|2023-03-31 14:40:00|13055.9|13054.9|13066.6|13065.6|13066.9|13065.9|13055.1|13054.1|7603
1680273900000|2023-03-31 14:45:00|13066.9|13065.9|13059.4|13058.4|13070.4|13069.4|13058.1|13057.1|7086
1680274200000|2023-03-31 14:50:00|13059.2|13058.2|13051.9|13050.9|13059.9|13058.9|13044.6|13043.6|8683
1680274500000|2023-03-31 14:55:00|13052.2|13051.2|13056.5|13055.5|13059|13058|13050.7|13049.7|4613
1680274800000|2023-03-31 15:00:00|13057.2|13056.2|13056.7|13055.7|13063.2|13062.2|13054.1|13053.1|4750
1680275100000|2023-03-31 15:05:00|13056.9|13055.9|13050.6|13049.6|13060.6|13059.6|13050.1|13049.1|4109
1680275400000|2023-03-31 15:10:00|13050.5|13049.5|13055.4|13054.4|13055.4|13054.4|13048.6|13047.6|3847
1680275700000|2023-03-31 15:15:00|13055.1|13054.1|13061.4|13060.4|13064.5|13063.5|13050.6|13049.6|5298
1680276000000|2023-03-31 15:20:00|13061.2|13060.2|13078.6|13077.6|13079.1|13078.1|13060.4|13059.4|7594
1680276300000|2023-03-31 15:25:00|13078.4|13077.4|13067.1|13066.1|13079.9|13078.9|13066.4|13065.4|6016
1680276600000|2023-03-31 15:30:00|13067|13066|13075.4|13074.4|13075.7|13074.7|13063.6|13062.6|4428
1680276900000|2023-03-31 15:35:00|13075.2|13074.2|13076.2|13075.2|13079.9|13078.9|13072.1|13071.1|5516
1680277200000|2023-03-31 15:40:00|13074.5|13073.5|13075.6|13074.6|13078.1|13077.1|13072.3|13071.3|4824
1680277500000|2023-03-31 15:45:00|13075.5|13074.5|13074.4|13073.4|13081.9|13080.9|13068.1|13067.1|5939
1680277800000|2023-03-31 15:50:00|13074.6|13073.6|13081|13080|13088.8|13087.8|13073.6|13072.6|5063
1680278100000|2023-03-31 15:55:00|13080.9|13079.9|13091.5|13090.5|13091.6|13090.6|13080.4|13079.4|5629
1680278400000|2023-03-31 16:00:00|13091.6|13090.6|13095.9|13094.9|13097.6|13096.6|13086.3|13085.3|5389
1680278700000|2023-03-31 16:05:00|13096|13095|13090.9|13089.9|13097.1|13096.1|13085.9|13084.9|4974
1680279000000|2023-03-31 16:10:00|13090.8|13089.8|13092.3|13091.3|13095.9|13094.9|13089.6|13088.6|3017
1680279300000|2023-03-31 16:15:00|13092.4|13091.4|13097.4|13096.4|13099|13098|13089.5|13088.5|3275
1680279600000|2023-03-31 16:20:00|13097.9|13096.9|13098.9|13097.9|13101.9|13100.9|13094.1|13093.1|4538
1680279900000|2023-03-31 16:25:00|13099|13098|13113.4|13112.4|13115.1|13114.1|13098.8|13097.8|9094
1680280200000|2023-03-31 16:30:00|13113.5|13112.5|13110.3|13109.3|13116.4|13115.4|13107.3|13106.3|4878
1680280500000|2023-03-31 16:35:00|13110.4|13109.4|13106.4|13105.4|13111.4|13110.4|13104.8|13103.8|3532
1680280800000|2023-03-31 16:40:00|13106.3|13105.3|13111.5|13110.5|13117.8|13116.8|13106.3|13105.3|4168
1680281100000|2023-03-31 16:45:00|13111.4|13110.4|13113.1|13112.1|13113.8|13112.8|13104|13103|3599
1680281400000|2023-03-31 16:50:00|13113.3|13112.3|13105|13104|13117.8|13116.8|13104.4|13103.4|3424
1680281700000|2023-03-31 16:55:00|13105.1|13104.1|13106.3|13105.3|13109.4|13108.4|13103.8|13102.8|2812
1680282000000|2023-03-31 17:00:00|13106.2|13105.2|13095.7|13094.7|13109|13108|13094.9|13093.9|3961
1680282300000|2023-03-31 17:05:00|13095.6|13094.6|13104.9|13103.9|13105.9|13104.9|13091.7|13090.7|4994
1680282600000|2023-03-31 17:10:00|13105|13104|13106.7|13105.7|13107.6|13106.6|13097.4|13096.4|3001
1680282900000|2023-03-31 17:15:00|13106.9|13105.9|13108.1|13107.1|13114.1|13113.1|13101.7|13100.7|4782
1680283200000|2023-03-31 17:20:00|13108.2|13107.2|13111.2|13110.2|13112.1|13111.1|13105.7|13104.7|2794
1680283500000|2023-03-31 17:25:00|13111.1|13110.1|13101.2|13100.2|13111.4|13110.4|13100.9|13099.9|1987
1680283800000|2023-03-31 17:30:00|13101.4|13100.4|13096.6|13095.6|13105.9|13104.9|13093.5|13092.5|2583
1680284100000|2023-03-31 17:35:00|13096.7|13095.7|13095.5|13094.5|13097.4|13096.4|13091|13090|2643
1680284400000|2023-03-31 17:40:00|13095.4|13094.4|13090.9|13089.9|13100.9|13099.9|13087.6|13086.6|3270
1680284700000|2023-03-31 17:45:00|13090.7|13089.7|13091.7|13090.7|13096.6|13095.6|13089.5|13088.5|2194
1680285000000|2023-03-31 17:50:00|13091.9|13090.9|13093.7|13092.7|13096.9|13095.9|13089.6|13088.6|2401
1680285300000|2023-03-31 17:55:00|13093.6|13092.6|13106.9|13105.9|13109.7|13108.7|13091.1|13090.1|5046
1680285600000|2023-03-31 18:00:00|13106.7|13105.7|13118.9|13117.9|13119.1|13118.1|13106.1|13105.1|5490
1680285900000|2023-03-31 18:05:00|13118.7|13117.7|13125.1|13124.1|13130.1|13129.1|13118|13117|7130
1680286200000|2023-03-31 18:10:00|13125|13124|13122.2|13121.2|13129.1|13128.1|13120.9|13119.9|3452
1680286500000|2023-03-31 18:15:00|13122.1|13121.1|13113.4|13112.4|13124.6|13123.6|13112.4|13111.4|3263
1680286800000|2023-03-31 18:20:00|13113.7|13112.7|13111.6|13110.6|13117.4|13116.4|13106.2|13105.2|3500
1680287100000|2023-03-31 18:25:00|13111.7|13110.7|13111.7|13110.7|13113.2|13112.2|13102.8|13101.8|4574
1680287400000|2023-03-31 18:30:00|13111.4|13110.4|13114.9|13113.9|13116.2|13115.2|13104.3|13103.3|3498
1680287700000|2023-03-31 18:35:00|13114.8|13113.8|13114.3|13113.3|13118.2|13117.2|13110.2|13109.2|3268
1680288000000|2023-03-31 18:40:00|13114.2|13113.2|13118.2|13117.2|13123.4|13122.4|13113.1|13112.1|3434
1680288300000|2023-03-31 18:45:00|13118.1|13117.1|13119.3|13118.3|13120.4|13119.4|13110.2|13109.2|3721
1680288600000|2023-03-31 18:50:00|13119.2|13118.2|13125.9|13124.9|13127.6|13126.6|13114.2|13113.2|3566
1680288900000|2023-03-31 18:55:00|13126.1|13125.1|13125.7|13124.7|13126.9|13125.9|13114.9|13113.9|3954
1680289200000|2023-03-31 19:00:00|13125.9|13124.9|13146.4|13145.4|13147.4|13146.4|13124.9|13123.9|11712
1680289500000|2023-03-31 19:05:00|13146.7|13145.7|13149.1|13148.1|13151.2|13150.2|13138.1|13137.1|5527
1680289800000|2023-03-31 19:10:00|13149.2|13148.2|13144.8|13143.8|13153.7|13152.7|13140.6|13139.6|5307
1680290100000|2023-03-31 19:15:00|13144.9|13143.9|13154.8|13153.8|13156.6|13155.6|13143.9|13142.9|5461
1680290400000|2023-03-31 19:20:00|13155.9|13154.9|13171.1|13170.1|13172.4|13171.4|13155.7|13154.7|8375
1680290700000|2023-03-31 19:25:00|13170.9|13169.9|13176.1|13175.1|13178.9|13177.9|13168.7|13167.7|7205
1680291000000|2023-03-31 19:30:00|13176.2|13175.2|13173.1|13172.1|13182.7|13181.7|13167.2|13166.2|9379
1680291300000|2023-03-31 19:35:00|13172.8|13171.8|13148.4|13147.4|13172.8|13171.8|13147.8|13146.8|10284
1680291600000|2023-03-31 19:40:00|13147.5|13146.5|13142.4|13141.4|13150|13149|13141.1|13140.1|7765
1680291900000|2023-03-31 19:45:00|13142.2|13141.2|13142.7|13141.7|13150|13149|13138|13137|6575
1680292200000|2023-03-31 19:50:00|13142.9|13141.9|13160.9|13159.9|13162.4|13161.4|13132.1|13131.1|12470
1680292500000|2023-03-31 19:55:00|13161|13160|13178|13177|13189.1|13188.1|13161|13160|36153
1680292800000|2023-03-31 20:00:00|13178.5|13176.5|13176.5|13174.5|13181|13179|13170.2|13168.2|9545
1680293100000|2023-03-31 20:05:00|13176.4|13174.4|13177.4|13175.4|13179.4|13177.4|13173.4|13171.4|3197
1680293400000|2023-03-31 20:10:00|13177.6|13175.6|13185.9|13183.9|13186.9|13184.9|13176.7|13174.7|3105
1680293700000|2023-03-31 20:15:00|13186.1|13184.1|13185.5|13183.5|13187.1|13185.1|13183.2|13181.2|995
1680294000000|2023-03-31 20:20:00|13185.4|13183.4|13185.1|13183.1|13186.9|13184.9|13184.5|13182.5|571
1680294300000|2023-03-31 20:25:00|13185|13183|13186.1|13184.1|13186.1|13184.1|13183.5|13181.5|684
1680294600000|2023-03-31 20:30:00|13186|13184|13183.1|13181.1|13186|13184|13179.4|13177.4|790
1680294900000|2023-03-31 20:35:00|13182.9|13180.9|13183.4|13181.4|13186|13184|13182.6|13180.6|484
1680295200000|2023-03-31 20:40:00|13183|13181|13183|13181|13183.4|13181.4|13179.1|13177.1|666
1680295500000|2023-03-31 20:45:00|13182.7|13180.7|13185.1|13183.1|13186.1|13184.1|13181.6|13179.6|442
1680295800000|2023-03-31 20:50:00|13184.7|13182.7|13187.2|13185.2|13187.2|13185.2|13183.4|13181.4|479
1680296100000|2023-03-31 20:55:00|13186.9|13184.9|13187.8|13182.8|13188.6|13186.6|13185.7|13182.7|718
1680472800000|2023-04-02 22:00:00|13149.1|13147.1|13128.4|13126.4|13149.7|13147.7|13125.2|13123.2|2905
1680473100000|2023-04-02 22:05:00|13128.5|13126.5|13124.2|13122.2|13136.4|13134.4|13122.5|13120.5|1249
1680473400000|2023-04-02 22:10:00|13124.6|13122.6|13120.2|13118.2|13125.6|13123.6|13115|13113|1361
1680473700000|2023-04-02 22:15:00|13120.4|13118.4|13120.9|13118.9|13124.9|13122.9|13114.7|13112.7|709
1680474000000|2023-04-02 22:20:00|13120.7|13118.7|13124.7|13122.7|13126.1|13124.1|13120.7|13118.7|501
1680474300000|2023-04-02 22:25:00|13124.9|13122.9|13124.1|13122.1|13129.9|13127.9|13121.5|13119.5|604
1680474600000|2023-04-02 22:30:00|13124.2|13122.2|13120.1|13118.1|13125.9|13123.9|13117|13115|450
1680474900000|2023-04-02 22:35:00|13120|13118|13124.6|13122.6|13128.1|13126.1|13117.5|13115.5|718
1680475200000|2023-04-02 22:40:00|13124.7|13122.7|13129|13127|13129.1|13127.1|13121.7|13119.7|423
1680475500000|2023-04-02 22:45:00|13128.9|13126.9|13131.4|13129.4|13131.9|13129.9|13127.1|13125.1|489
1680475800000|2023-04-02 22:50:00|13131.2|13129.2|13138.5|13136.5|13139.6|13137.6|13130.9|13128.9|595
1680476100000|2023-04-02 22:55:00|13138.4|13136.4|13136.5|13134.5|13142.9|13140.9|13133.4|13131.4|494
1680476400000|2023-04-02 23:00:00|13136.4|13134.4|13135.4|13133.4|13141.1|13139.1|13134.4|13132.4|332
1680476700000|2023-04-02 23:05:00|13135.7|13133.7|13132.6|13130.6|13137.5|13135.5|13132.1|13130.1|264
1680477000000|2023-04-02 23:10:00|13132.5|13130.5|13129.1|13127.1|13135.1|13133.1|13128.7|13126.7|372
1680477300000|2023-04-02 23:15:00|13129|13127|13136.5|13134.5|13137.4|13135.4|13129|13127|393
1680477600000|2023-04-02 23:20:00|13136.7|13134.7|13132.6|13130.6|13136.9|13134.9|13131.4|13129.4|131
1680477900000|2023-04-02 23:25:00|13132.7|13130.7|13130.9|13128.9|13133.6|13131.6|13129.6|13127.6|202
1680478200000|2023-04-02 23:30:00|13129.7|13127.7|13128.1|13126.1|13131.2|13129.2|13127.2|13125.2|235
1680478500000|2023-04-02 23:35:00|13128|13126|13131.2|13129.2|13131.2|13129.2|13125.5|13123.5|207
1680478800000|2023-04-02 23:40:00|13131.4|13129.4|13128.9|13126.9|13136.2|13134.2|13128.9|13126.9|345
1680479100000|2023-04-02 23:45:00|13129|13127|13121.1|13119.1|13129|13127|13118.7|13116.7|446
1680479400000|2023-04-02 23:50:00|13121|13119|13118.7|13116.7|13121.4|13119.4|13114.9|13112.9|607
1680479700000|2023-04-02 23:55:00|13118.6|13116.6|13118.2|13116.2|13120.5|13118.5|13115.9|13113.9|354
1680480000000|2023-04-03 00:00:00|13118.4|13116.4|13096.4|13094.4|13118.4|13116.4|13093|13091|1523
1680480300000|2023-04-03 00:05:00|13096.2|13094.2|13090.7|13088.7|13098.9|13096.9|13084.5|13082.5|1675
1680480600000|2023-04-03 00:10:00|13090.6|13088.6|13090.1|13088.1|13091|13089|13086.7|13084.7|676
1680480900000|2023-04-03 00:15:00|13090|13088|13085.4|13083.4|13091|13089|13078|13076|1244
1680481200000|2023-04-03 00:20:00|13085.5|13083.5|13086.1|13084.1|13087.6|13085.6|13085.4|13083.4|459
1680481500000|2023-04-03 00:25:00|13086.6|13084.6|13096.2|13094.2|13097.1|13095.1|13086.2|13084.2|694
1680481800000|2023-04-03 00:30:00|13096.1|13094.1|13102.1|13100.1|13102.4|13100.4|13094.4|13092.4|566
1680482100000|2023-04-03 00:35:00|13101.9|13099.9|13099.2|13097.2|13105.2|13103.2|13095.7|13093.7|703
1680482400000|2023-04-03 00:40:00|13099.4|13097.4|13094|13092|13101.9|13099.9|13094|13092|372
1680482700000|2023-04-03 00:45:00|13094.2|13092.2|13094.6|13092.6|13099.6|13097.6|13093.4|13091.4|505
1680483000000|2023-04-03 00:50:00|13094.5|13092.5|13099|13097|13100.6|13098.6|13094.4|13092.4|371
1680483300000|2023-04-03 00:55:00|13099.2|13097.2|13101.9|13099.9|13102.9|13100.9|13096.1|13094.1|409
1680483600000|2023-04-03 01:00:00|13101.7|13099.7|13104.5|13102.5|13108|13106|13101.2|13099.2|524
1680483900000|2023-04-03 01:05:00|13104.4|13102.4|13096.4|13094.4|13105.5|13103.5|13095.1|13093.1|515
1680484200000|2023-04-03 01:10:00|13096.5|13094.5|13102.1|13100.1|13102.7|13100.7|13095.1|13093.1|228
1680484500000|2023-04-03 01:15:00|13102.2|13100.2|13108.5|13106.5|13110|13108|13102|13100|455
1680484800000|2023-04-03 01:20:00|13108.6|13106.6|13111.5|13109.5|13112.2|13110.2|13101.2|13099.2|402
1680485100000|2023-04-03 01:25:00|13111.6|13109.6|13106.7|13104.7|13114.2|13112.2|13105.5|13103.5|469
1680485400000|2023-04-03 01:30:00|13106.9|13104.9|13108.5|13106.5|13111.1|13109.1|13103|13101|479
1680485700000|2023-04-03 01:35:00|13108.4|13106.4|13101|13099|13110.1|13108.1|13099.9|13097.9|469
1680486000000|2023-04-03 01:40:00|13101.1|13099.1|13090.7|13088.7|13103.9|13101.9|13086|13084|671
1680486300000|2023-04-03 01:45:00|13090.1|13088.1|13090.1|13088.1|13090.4|13088.4|13078.9|13076.9|1145
1680486600000|2023-04-03 01:50:00|13089.9|13087.9|13093.6|13091.6|13096.5|13094.5|13089.9|13087.9|805
1680486900000|2023-04-03 01:55:00|13093.5|13091.5|13091.1|13089.1|13096.7|13094.7|13090.2|13088.2|309
1680487200000|2023-04-03 02:00:00|13090.7|13088.7|13091.2|13089.2|13094.2|13092.2|13089.4|13087.4|213
1680487500000|2023-04-03 02:05:00|13091.4|13089.4|13090.7|13088.7|13093.1|13091.1|13084.2|13082.2|442
1680487800000|2023-04-03 02:10:00|13090.6|13088.6|13091.9|13089.9|13092.2|13090.2|13087.2|13085.2|304
1680488100000|2023-04-03 02:15:00|13091.7|13089.7|13095.2|13093.2|13096.2|13094.2|13090.7|13088.7|292
1680488400000|2023-04-03 02:20:00|13095.1|13093.1|13094.7|13092.7|13095.2|13093.2|13090.5|13088.5|207
1680488700000|2023-04-03 02:25:00|13095|13093|13093.1|13091.1|13096.7|13094.7|13092.7|13090.7|210
1680489000000|2023-04-03 02:30:00|13093|13091|13094.7|13092.7|13095.4|13093.4|13090.6|13088.6|253
1680489300000|2023-04-03 02:35:00|13094.9|13092.9|13093.5|13091.5|13095.1|13093.1|13090.4|13088.4|139
1680489600000|2023-04-03 02:40:00|13093.4|13091.4|13094.2|13092.2|13095.4|13093.4|13092.4|13090.4|156
1680489900000|2023-04-03 02:45:00|13094.1|13092.1|13092.2|13090.2|13094.1|13092.1|13089.7|13087.7|206
1680490200000|2023-04-03 02:50:00|13092.1|13090.1|13091.2|13089.2|13092.9|13090.9|13088.1|13086.1|263
1680490500000|2023-04-03 02:55:00|13091.1|13089.1|13091.1|13089.1|13093.4|13091.4|13089.9|13087.9|162
1680490800000|2023-04-03 03:00:00|13091.2|13089.2|13098.1|13096.1|13099.7|13097.7|13091|13089|444
1680491100000|2023-04-03 03:05:00|13098|13096|13100.7|13098.7|13102.2|13100.2|13097.1|13095.1|269
1680491400000|2023-04-03 03:10:00|13100.6|13098.6|13098.6|13096.6|13101.5|13099.5|13097.2|13095.2|201
1680491700000|2023-04-03 03:15:00|13098.4|13096.4|13101.7|13099.7|13102|13100|13098.2|13096.2|145
1680492000000|2023-04-03 03:20:00|13101.6|13099.6|13104|13102|13107.6|13105.6|13100.5|13098.5|437
1680492300000|2023-04-03 03:25:00|13104.1|13102.1|13104|13102|13106.2|13104.2|13102.4|13100.4|233
1680492600000|2023-04-03 03:30:00|13103.9|13101.9|13099.5|13097.5|13103.9|13101.9|13095|13093|471
1680492900000|2023-04-03 03:35:00|13099.4|13097.4|13094.5|13092.5|13099.6|13097.6|13093.5|13091.5|245
1680493200000|2023-04-03 03:40:00|13094.6|13092.6|13094.2|13092.2|13094.9|13092.9|13091|13089|278
1680493500000|2023-04-03 03:45:00|13094.1|13092.1|13094.9|13092.9|13096.7|13094.7|13091.6|13089.6|246
1680493800000|2023-04-03 03:50:00|13094.7|13092.7|13095.5|13093.5|13096.4|13094.4|13093.2|13091.2|144
1680494100000|2023-04-03 03:55:00|13095.6|13093.6|13094.2|13092.2|13096.4|13094.4|13094|13092|98
1680494400000|2023-04-03 04:00:00|13094|13092|13094.4|13092.4|13095.9|13093.9|13093.4|13091.4|180
1680494700000|2023-04-03 04:05:00|13094.5|13092.5|13097.1|13095.1|13098.7|13096.7|13094.4|13092.4|178
1680495000000|2023-04-03 04:10:00|13097|13095|13101.4|13099.4|13102|13100|13095.6|13093.6|211
1680495300000|2023-04-03 04:15:00|13101.2|13099.2|13098.5|13096.5|13103.6|13101.6|13097.4|13095.4|285
1680495600000|2023-04-03 04:20:00|13098.7|13096.7|13100.7|13098.7|13102|13100|13098|13096|105
1680495900000|2023-04-03 04:25:00|13100.6|13098.6|13099.1|13097.1|13100.7|13098.7|13097.6|13095.6|128
1680496200000|2023-04-03 04:30:00|13099|13097|13100.4|13098.4|13100.9|13098.9|13098.1|13096.1|86
1680496500000|2023-04-03 04:35:00|13100.5|13098.5|13105.2|13103.2|13105.2|13103.2|13100|13098|217
1680496800000|2023-04-03 04:40:00|13105.1|13103.1|13102.1|13100.1|13105.9|13103.9|13101|13099|196
1680497100000|2023-04-03 04:45:00|13102.2|13100.2|13101.4|13099.4|13102.9|13100.9|13099.5|13097.5|157
1680497400000|2023-04-03 04:50:00|13101.5|13099.5|13102.4|13100.4|13103.4|13101.4|13095.9|13093.9|410
1680497700000|2023-04-03 04:55:00|13102.7|13100.7|13103|13101|13104.4|13102.4|13101.9|13099.9|138
1680498000000|2023-04-03 05:00:00|13102.9|13100.9|13099.2|13097.2|13103.2|13101.2|13098.1|13096.1|262
1680498300000|2023-04-03 05:05:00|13099.4|13097.4|13098.1|13096.1|13101|13099|13097.2|13095.2|223
1680498600000|2023-04-03 05:10:00|13098.2|13096.2|13094.5|13092.5|13098.2|13096.2|13091.4|13089.4|354
1680498900000|2023-04-03 05:15:00|13094.6|13092.6|13100.7|13098.7|13101.6|13099.6|13093.4|13091.4|318
1680499200000|2023-04-03 05:20:00|13100.9|13098.9|13102.4|13100.4|13104.6|13102.6|13100.6|13098.6|262
1680499500000|2023-04-03 05:25:00|13102.5|13100.5|13099.5|13097.5|13104|13102|13098.9|13096.9|191
1680499800000|2023-04-03 05:30:00|13099.6|13097.6|13105.4|13103.4|13106.1|13104.1|13098.6|13096.6|349
1680500100000|2023-04-03 05:35:00|13105.2|13103.2|13103.5|13101.5|13106.4|13104.4|13102.9|13100.9|231
1680500400000|2023-04-03 05:40:00|13103.2|13101.2|13100.7|13098.7|13105.4|13103.4|13100.2|13098.2|295
1680500700000|2023-04-03 05:45:00|13100.6|13098.6|13098.1|13096.1|13101.1|13099.1|13094.6|13092.6|459
1680501000000|2023-04-03 05:50:00|13098|13096|13092.4|13090.4|13099.9|13097.9|13091|13089|409
1680501300000|2023-04-03 05:55:00|13093|13091|13097.2|13095.2|13097.5|13095.5|13090.1|13088.1|504
1680501600000|2023-04-03 06:00:00|13097.4|13095.4|13092.7|13090.7|13097.4|13095.4|13087.2|13085.2|698
1680501900000|2023-04-03 06:05:00|13092.6|13090.6|13095.4|13093.4|13099.1|13097.1|13091.5|13089.5|490
1680502200000|2023-04-03 06:10:00|13095.5|13093.5|13100|13098|13103.4|13101.4|13094.4|13092.4|439
1680502500000|2023-04-03 06:15:00|13099.9|13097.9|13101.6|13099.6|13102.1|13100.1|13097.5|13095.5|357
1680502800000|2023-04-03 06:20:00|13101.1|13099.1|13096.1|13094.1|13103|13101|13094.1|13092.1|373
1680503100000|2023-04-03 06:25:00|13096|13094|13090.5|13088.5|13097.1|13095.1|13090.5|13088.5|341
1680503400000|2023-04-03 06:30:00|13092|13090|13099.9|13097.9|13100.5|13098.5|13090.6|13088.6|492
1680503700000|2023-04-03 06:35:00|13100.1|13098.1|13093.4|13091.4|13100.9|13098.9|13093.1|13091.1|445
1680504000000|2023-04-03 06:40:00|13093.2|13091.2|13096.5|13094.5|13097.6|13095.6|13092.1|13090.1|258
1680504300000|2023-04-03 06:45:00|13096.4|13094.4|13098.6|13096.6|13102.6|13100.6|13096.1|13094.1|343
1680504600000|2023-04-03 06:50:00|13097.9|13095.9|13100.5|13098.5|13102.4|13100.4|13097.9|13095.9|191
1680504900000|2023-04-03 06:55:00|13100.6|13098.6|13109.6|13107.6|13110.1|13108.1|13099.1|13097.1|614
1680505200000|2023-04-03 07:00:00|13109.5|13107.5|13105.7|13103.7|13111.1|13109.1|13100.1|13098.1|1611
1680505500000|2023-04-03 07:05:00|13105.6|13103.6|13107.9|13105.9|13111.6|13109.6|13100.5|13098.5|934
1680505800000|2023-04-03 07:10:00|13107.5|13105.5|13108.9|13106.9|13112.4|13110.4|13102.1|13100.1|912
1680506100000|2023-04-03 07:15:00|13109|13107|13105.6|13103.6|13110.6|13108.6|13103.4|13101.4|718
1680506400000|2023-04-03 07:20:00|13105.5|13103.5|13105.9|13103.9|13106.7|13104.7|13099.9|13097.9|590
1680506700000|2023-04-03 07:25:00|13106|13104|13103.2|13101.2|13107.6|13105.6|13101.6|13099.6|446
1680507000000|2023-04-03 07:30:00|13103.1|13101.1|13108.5|13106.5|13110.5|13108.5|13101.9|13099.9|626
1680507300000|2023-04-03 07:35:00|13108.2|13106.2|13107.4|13105.4|13110.4|13108.4|13102.1|13100.1|574
1680507600000|2023-04-03 07:40:00|13107.2|13105.2|13103.5|13101.5|13108|13106|13102.2|13100.2|324
1680507900000|2023-04-03 07:45:00|13103.6|13101.6|13098.1|13096.1|13104.6|13102.6|13096.4|13094.4|803
1680508200000|2023-04-03 07:50:00|13098.2|13096.2|13110.1|13108.1|13111.4|13109.4|13097.6|13095.6|866
1680508500000|2023-04-03 07:55:00|13110.2|13108.2|13119.9|13117.9|13124.7|13122.7|13110.2|13108.2|1577
1680508800000|2023-04-03 08:00:00|13120|13118|13109.2|13107.2|13124|13122|13109.2|13107.2|1226
1680509100000|2023-04-03 08:05:00|13108.9|13106.9|13097.9|13095.9|13109.4|13107.4|13097.2|13095.2|951
1680509400000|2023-04-03 08:10:00|13097.7|13095.7|13097.9|13095.9|13102.2|13100.2|13093.7|13091.7|803
1680509700000|2023-04-03 08:15:00|13098|13096|13094.4|13092.4|13099.1|13097.1|13092.4|13090.4|854
1680510000000|2023-04-03 08:20:00|13094.2|13092.2|13090|13088|13095.5|13093.5|13088.2|13086.2|957
1680510300000|2023-04-03 08:25:00|13089.9|13087.9|13083.9|13081.9|13090.6|13088.6|13082.9|13080.9|814
1680510600000|2023-04-03 08:30:00|13083.7|13081.7|13084.6|13082.6|13086.1|13084.1|13081.9|13079.9|685
1680510900000|2023-04-03 08:35:00|13084.7|13082.7|13084.9|13082.9|13091.9|13089.9|13084.5|13082.5|626
1680511200000|2023-04-03 08:40:00|13084.7|13082.7|13087.6|13085.6|13088.9|13086.9|13081.2|13079.2|570
1680511500000|2023-04-03 08:45:00|13087.7|13085.7|13091.4|13089.4|13091.4|13089.4|13085.5|13083.5|494
1680511800000|2023-04-03 08:50:00|13091.1|13089.1|13086.7|13084.7|13094.4|13092.4|13086|13084|660
1680512100000|2023-04-03 08:55:00|13086.9|13084.9|13086.1|13084.1|13089.9|13087.9|13085|13083|335
1680512400000|2023-04-03 09:00:00|13086.5|13084.5|13088.6|13086.6|13092.4|13090.4|13086.2|13084.2|542
1680512700000|2023-04-03 09:05:00|13087.6|13085.6|13096|13094|13097.1|13095.1|13086.6|13084.6|474
1680513000000|2023-04-03 09:10:00|13095.9|13093.9|13097.6|13095.6|13097.7|13095.7|13090.9|13088.9|435
1680513300000|2023-04-03 09:15:00|13097.7|13095.7|13099.9|13097.9|13100.4|13098.4|13096.1|13094.1|387
1680513600000|2023-04-03 09:20:00|13099.7|13097.7|13095.5|13093.5|13100|13098|13093.9|13091.9|436
1680513900000|2023-04-03 09:25:00|13095.6|13093.6|13097.6|13095.6|13097.7|13095.7|13093.4|13091.4|358
1680514200000|2023-04-03 09:30:00|13097.7|13095.7|13096.4|13094.4|13100.4|13098.4|13094.9|13092.9|346
1680514500000|2023-04-03 09:35:00|13096.5|13094.5|13095.6|13093.6|13097|13095|13095.2|13093.2|243
1680514800000|2023-04-03 09:40:00|13095.7|13093.7|13093.6|13091.6|13096.6|13094.6|13092.4|13090.4|562
1680515100000|2023-04-03 09:45:00|13093.7|13091.7|13091.2|13089.2|13096.1|13094.1|13089.6|13087.6|732
1680515400000|2023-04-03 09:50:00|13091.1|13089.1|13094.2|13092.2|13096.4|13094.4|13090.5|13088.5|308
1680515700000|2023-04-03 09:55:00|13094.1|13092.1|13097.2|13095.2|13097.4|13095.4|13091.7|13089.7|249
1680516000000|2023-04-03 10:00:00|13097.4|13095.4|13104|13102|13106.1|13104.1|13096.4|13094.4|641
1680516300000|2023-04-03 10:05:00|13104.1|13102.1|13105.1|13103.1|13106|13104|13102|13100|401
1680516600000|2023-04-03 10:10:00|13105.2|13103.2|13104.9|13102.9|13109.1|13107.1|13103.1|13101.1|689
1680516900000|2023-04-03 10:15:00|13104.7|13102.7|13106.6|13104.6|13109.4|13107.4|13103.2|13101.2|669
1680517200000|2023-04-03 10:20:00|13106.5|13104.5|13108.4|13106.4|13108.6|13106.6|13105.1|13103.1|507
1680517500000|2023-04-03 10:25:00|13108.5|13106.5|13104.4|13102.4|13108.5|13106.5|13101.1|13099.1|463
1680517800000|2023-04-03 10:30:00|13104.2|13102.2|13102.7|13100.7|13105.2|13103.2|13101.6|13099.6|276
1680518100000|2023-04-03 10:35:00|13102.6|13100.6|13102.4|13100.4|13104.4|13102.4|13101.2|13099.2|307
1680518400000|2023-04-03 10:40:00|13102.1|13100.1|13102.9|13100.9|13103.5|13101.5|13101|13099|238
1680518700000|2023-04-03 10:45:00|13102.7|13100.7|13101.6|13099.6|13103|13101|13099.7|13097.7|244
1680519000000|2023-04-03 10:50:00|13101.5|13099.5|13099.1|13097.1|13107.4|13105.4|13099.1|13097.1|649
1680519300000|2023-04-03 10:55:00|13099.2|13097.2|13098.4|13096.4|13100.9|13098.9|13097.6|13095.6|760
1680519600000|2023-04-03 11:00:00|13098.6|13096.6|13095.2|13093.2|13105|13103|13094.9|13092.9|1013
1680519900000|2023-04-03 11:05:00|13095.1|13093.1|13089.9|13087.9|13095.7|13093.7|13089|13087|747
1680520200000|2023-04-03 11:10:00|13090|13088|13095.4|13093.4|13095.6|13093.6|13089.7|13087.7|474
1680520500000|2023-04-03 11:15:00|13095.5|13093.5|13098.7|13096.7|13099.4|13097.4|13094.1|13092.1|651
1680520800000|2023-04-03 11:20:00|13098.9|13096.9|13102.1|13100.1|13104.2|13102.2|13098.6|13096.6|581
1680521100000|2023-04-03 11:25:00|13102.2|13100.2|13099.2|13097.2|13106|13104|13097.9|13095.9|645
1680521400000|2023-04-03 11:30:00|13099.1|13097.1|13089.9|13087.9|13099.5|13097.5|13089.9|13087.9|827
1680521700000|2023-04-03 11:35:00|13090|13088|13085.6|13083.6|13092|13090|13083.6|13081.6|928
1680522000000|2023-04-03 11:40:00|13085.1|13083.1|13083.9|13081.9|13085.1|13083.1|13081.7|13079.7|804
1680522300000|2023-04-03 11:45:00|13084|13082|13087.4|13085.4|13088.1|13086.1|13080.1|13078.1|856
1680522600000|2023-04-03 11:50:00|13087.5|13085.5|13086.5|13084.5|13089.5|13087.5|13085.4|13083.4|492
1680522900000|2023-04-03 11:55:00|13086.9|13084.9|13088.9|13086.9|13090.4|13088.4|13085.4|13083.4|540
1680523200000|2023-04-03 12:00:00|13088.7|13086.7|13080.7|13078.7|13089|13087|13080.1|13078.1|874
1680523500000|2023-04-03 12:05:00|13080.6|13078.6|13076.1|13074.1|13083|13081|13075.4|13073.4|1170
1680523800000|2023-04-03 12:10:00|13076.4|13074.4|13067.6|13065.6|13077|13075|13062.9|13060.9|2325
1680524100000|2023-04-03 12:15:00|13067.5|13065.5|13073.4|13071.4|13073.9|13071.9|13064.2|13062.2|1209
1680524400000|2023-04-03 12:20:00|13073.5|13071.5|13072.9|13070.9|13075.6|13073.6|13071.1|13069.1|604
1680524700000|2023-04-03 12:25:00|13072.7|13070.7|13071.9|13069.9|13075.2|13073.2|13070.1|13068.1|979
1680525000000|2023-04-03 12:30:00|13071.6|13069.6|13065.9|13063.9|13072.7|13070.7|13057.9|13055.9|1849
1680525300000|2023-04-03 12:35:00|13066.7|13064.7|13065.4|13063.4|13069.9|13067.9|13061.1|13059.1|1336
1680525600000|2023-04-03 12:40:00|13065.5|13063.5|13069.6|13067.6|13072.4|13070.4|13064.4|13062.4|1199
1680525900000|2023-04-03 12:45:00|13069.5|13067.5|13074.9|13072.9|13075.7|13073.7|13069|13067|719
1680526200000|2023-04-03 12:50:00|13074.7|13072.7|13081.6|13079.6|13081.6|13079.6|13071.9|13069.9|1407
1680526500000|2023-04-03 12:55:00|13081.9|13079.9|13090|13088|13092.5|13090.5|13081|13079|2676
1680526800000|2023-04-03 13:00:00|13090.2|13088.2|13093.7|13091.7|13095.5|13093.5|13087.2|13085.2|2290
1680527100000|2023-04-03 13:05:00|13093.9|13091.9|13098.2|13096.2|13100.2|13098.2|13093|13091|2121
1680527400000|2023-04-03 13:10:00|13098.1|13096.1|13097.6|13095.6|13099|13097|13092.2|13090.2|1862
1680527700000|2023-04-03 13:15:00|13097.9|13095.9|13095.1|13093.1|13103.4|13101.4|13094.6|13092.6|1880
1680528000000|2023-04-03 13:20:00|13095|13093|13090.9|13088.9|13097|13095|13088.9|13086.9|1672
1680528300000|2023-04-03 13:25:00|13090.1|13088.1|13088.5|13086.5|13090.1|13088.1|13082.2|13080.2|2843
1680528600000|2023-04-03 13:30:00|13088|13087|13115.1|13114.1|13118.6|13117.6|13075.9|13074.9|15170
1680528900000|2023-04-03 13:35:00|13115.2|13114.2|13120.4|13119.4|13125.4|13124.4|13107.4|13106.4|9132
1680529200000|2023-04-03 13:40:00|13120.1|13119.1|13104.5|13103.5|13124|13123|13104.5|13103.5|5964
1680529500000|2023-04-03 13:45:00|13104.4|13103.4|13137.5|13136.5|13138|13137|13101|13100|10403
1680529800000|2023-04-03 13:50:00|13137.6|13136.6|13108.4|13107.4|13139|13138|13108|13107|8461
1680530100000|2023-04-03 13:55:00|13108.2|13107.2|13104.5|13103.5|13109.2|13108.2|13095.5|13094.5|7253
1680530400000|2023-04-03 14:00:00|13112|13111|13121.9|13120.9|13133.4|13132.4|13103.7|13102.7|12520
1680530700000|2023-04-03 14:05:00|13122.2|13121.2|13107.9|13106.9|13123.4|13122.4|13094.1|13093.1|8466
1680531000000|2023-04-03 14:10:00|13108|13107|13115.3|13114.3|13116.5|13115.5|13095.3|13094.3|6652
1680531300000|2023-04-03 14:15:00|13115.5|13114.5|13124.8|13123.8|13127.5|13126.5|13111.6|13110.6|6918
1680531600000|2023-04-03 14:20:00|13125.6|13124.6|13144.3|13143.3|13149|13148|13117.3|13116.3|9499
1680531900000|2023-04-03 14:25:00|13144.5|13143.5|13141|13140|13147.3|13146.3|13134.5|13133.5|5170
1680532200000|2023-04-03 14:30:00|13141.5|13140.5|13143.1|13142.1|13147.6|13146.6|13130.3|13129.3|5776
1680532500000|2023-04-03 14:35:00|13143|13142|13117.8|13116.8|13144.3|13143.3|13116|13115|6443
1680532800000|2023-04-03 14:40:00|13117.5|13116.5|13116|13115|13127.2|13126.2|13111.3|13110.3|5470
1680533100000|2023-04-03 14:45:00|13116.1|13115.1|13089.6|13088.6|13120.6|13119.6|13083.2|13082.2|10680
1680533400000|2023-04-03 14:50:00|13088.7|13087.7|13071.6|13070.6|13090.7|13089.7|13062.5|13061.5|11852
1680533700000|2023-04-03 14:55:00|13073.1|13072.1|13060.1|13059.1|13077.7|13076.7|13058.6|13057.6|8065
1680534000000|2023-04-03 15:00:00|13060.2|13059.2|13060|13059|13070.6|13069.6|13058.5|13057.5|5765
1680534300000|2023-04-03 15:05:00|13059.8|13058.8|13052.5|13051.5|13067.1|13066.1|13049.5|13048.5|6245
1680534600000|2023-04-03 15:10:00|13052.6|13051.6|13047|13046|13052.6|13051.6|13035.1|13034.1|5815
1680534900000|2023-04-03 15:15:00|13046.8|13045.8|13062.7|13061.7|13067.2|13066.2|13042.2|13041.2|5873
1680535200000|2023-04-03 15:20:00|13062.6|13061.6|13066|13065|13072.1|13071.1|13061.5|13060.5|3945
1680535500000|2023-04-03 15:25:00|13066.2|13065.2|13065.8|13064.8|13073|13072|13062.6|13061.6|3615
1680535800000|2023-04-03 15:30:00|13066|13065|13066.2|13065.2|13075.2|13074.2|13059.8|13058.8|5194
1680536100000|2023-04-03 15:35:00|13066.1|13065.1|13059.5|13058.5|13071.5|13070.5|13054.3|13053.3|4145
1680536400000|2023-04-03 15:40:00|13060.6|13059.6|13047.7|13046.7|13063|13062|13047.6|13046.6|4140
1680536700000|2023-04-03 15:45:00|13047.8|13046.8|13066.3|13065.3|13069.2|13068.2|13046.6|13045.6|4231
1680537000000|2023-04-03 15:50:00|13066.5|13065.5|13059.5|13058.5|13067.3|13066.3|13055|13054|2690
1680537300000|2023-04-03 15:55:00|13059.3|13058.3|13069.1|13068.1|13069.1|13068.1|13059|13058|3337
1680537600000|2023-04-03 16:00:00|13069|13068|13074.2|13073.2|13078.2|13077.2|13062.2|13061.2|4003
1680537900000|2023-04-03 16:05:00|13074.3|13073.3|13078.8|13077.8|13082.8|13081.8|13068.2|13067.2|3554
1680538200000|2023-04-03 16:10:00|13078.7|13077.7|13085.7|13084.7|13086.7|13085.7|13074.5|13073.5|3024
1680538500000|2023-04-03 16:15:00|13086.1|13085.1|13085.6|13084.6|13091.7|13090.7|13078.8|13077.8|4335
1680538800000|2023-04-03 16:20:00|13085.5|13084.5|13079|13078|13089|13088|13074|13073|4201
1680539100000|2023-04-03 16:25:00|13078.7|13077.7|13071.7|13070.7|13085.7|13084.7|13070.8|13069.8|2832
1680539400000|2023-04-03 16:30:00|13071.6|13070.6|13077.6|13076.6|13078.2|13077.2|13064.5|13063.5|3849
1680539700000|2023-04-03 16:35:00|13077.7|13076.7|13077.1|13076.1|13080.1|13079.1|13072.6|13071.6|1937
1680540000000|2023-04-03 16:40:00|13077|13076|13068|13067|13077.6|13076.6|13064.3|13063.3|2285
1680540300000|2023-04-03 16:45:00|13067.8|13066.8|13071.6|13070.6|13075.5|13074.5|13065.2|13064.2|2088
1680540600000|2023-04-03 16:50:00|13071.7|13070.7|13059.5|13058.5|13076.8|13075.8|13057.6|13056.6|3195
1680540900000|2023-04-03 16:55:00|13059.3|13058.3|13055.2|13054.2|13063.6|13062.6|13054.5|13053.5|3098
1680541200000|2023-04-03 17:00:00|13055.3|13054.3|13051.1|13050.1|13055.3|13054.3|13040.6|13039.6|4880
1680541500000|2023-04-03 17:05:00|13051|13050|13057.9|13056.9|13058|13057|13042.6|13041.6|3039
1680541800000|2023-04-03 17:10:00|13057.8|13056.8|13056.8|13055.8|13061.8|13060.8|13056|13055|2733
1680542100000|2023-04-03 17:15:00|13056.9|13055.9|13056.9|13055.9|13059.6|13058.6|13050.5|13049.5|3425
1680542400000|2023-04-03 17:20:00|13057|13056|13061|13060|13062.5|13061.5|13052.8|13051.8|3281
1680542700000|2023-04-03 17:25:00|13061.1|13060.1|13043.5|13042.5|13061.1|13060.1|13042.9|13041.9|2938
1680543000000|2023-04-03 17:30:00|13043.4|13042.4|13054.3|13053.3|13056|13055|13040.1|13039.1|3880
1680543300000|2023-04-03 17:35:00|13054.4|13053.4|13060.5|13059.5|13065|13064|13051.4|13050.4|4055
1680543600000|2023-04-03 17:40:00|13060.3|13059.3|13050.4|13049.4|13060.4|13059.4|13048.6|13047.6|2460
1680543900000|2023-04-03 17:45:00|13050.3|13049.3|13045|13044|13052.1|13051.1|13041.3|13040.3|3073
1680544200000|2023-04-03 17:50:00|13045.1|13044.1|13047.4|13046.4|13048.5|13047.5|13040.8|13039.8|2887
1680544500000|2023-04-03 17:55:00|13047.3|13046.3|13057|13056|13059.6|13058.6|13041.6|13040.6|3631
1680544800000|2023-04-03 18:00:00|13056.9|13055.9|13050.5|13049.5|13059|13058|13048.4|13047.4|3185
1680545100000|2023-04-03 18:05:00|13050.6|13049.6|13046.8|13045.8|13057.1|13056.1|13046.5|13045.5|3110
1680545400000|2023-04-03 18:10:00|13046.9|13045.9|13050.1|13049.1|13056.6|13055.6|13042.4|13041.4|2832
1680545700000|2023-04-03 18:15:00|13050.3|13049.3|13053.3|13052.3|13054.4|13053.4|13042|13041|2581
1680546000000|2023-04-03 18:20:00|13053.2|13052.2|13060.7|13059.7|13060.7|13059.7|13047.3|13046.3|2427
1680546300000|2023-04-03 18:25:00|13060.5|13059.5|13065.5|13064.5|13067.5|13066.5|13058|13057|3103
1680546600000|2023-04-03 18:30:00|13065.6|13064.6|13075.2|13074.2|13075.8|13074.8|13063.5|13062.5|3851
1680546900000|2023-04-03 18:35:00|13075.3|13074.3|13090.3|13089.3|13093.2|13092.2|13074.1|13073.1|6184
1680547200000|2023-04-03 18:40:00|13090.2|13089.2|13088.2|13087.2|13092.3|13091.3|13085.6|13084.6|3516
1680547500000|2023-04-03 18:45:00|13088.1|13087.1|13097.8|13096.8|13101.6|13100.6|13088|13087|4754
1680547800000|2023-04-03 18:50:00|13098|13097|13103.5|13102.5|13108.6|13107.6|13097.5|13096.5|5386
1680548100000|2023-04-03 18:55:00|13103.3|13102.3|13107|13106|13108.6|13107.6|13102.2|13101.2|2836
1680548400000|2023-04-03 19:00:00|13107.1|13106.1|13109.1|13108.1|13117.3|13116.3|13103.2|13102.2|7125
1680548700000|2023-04-03 19:05:00|13109.2|13108.2|13113.5|13112.5|13116.7|13115.7|13106.5|13105.5|4171
1680549000000|2023-04-03 19:10:00|13113.6|13112.6|13116.5|13115.5|13123.5|13122.5|13112.1|13111.1|4635
1680549300000|2023-04-03 19:15:00|13116.6|13115.6|13117.3|13116.3|13119.5|13118.5|13111.3|13110.3|3544
1680549600000|2023-04-03 19:20:00|13117.2|13116.2|13117.2|13116.2|13121.8|13120.8|13114.1|13113.1|3323
1680549900000|2023-04-03 19:25:00|13117.3|13116.3|13126.1|13125.1|13131.5|13130.5|13117.2|13116.2|6350
1680550200000|2023-04-03 19:30:00|13125.6|13124.6|13135.3|13134.3|13143.5|13142.5|13121.6|13120.6|7143
1680550500000|2023-04-03 19:35:00|13135.6|13134.6|13130.8|13129.8|13143.6|13142.6|13130.7|13129.7|4767
1680550800000|2023-04-03 19:40:00|13130|13129|13137|13136|13138.9|13137.9|13121.6|13120.6|6344
1680551100000|2023-04-03 19:45:00|13137.1|13136.1|13135.7|13134.7|13147.5|13146.5|13135.1|13134.1|5300
1680551400000|2023-04-03 19:50:00|13135.5|13134.5|13139.9|13138.9|13146.1|13145.1|13132.4|13131.4|5813
1680551700000|2023-04-03 19:55:00|13140.7|13139.7|13150.2|13149.2|13159.5|13158.5|13140.5|13139.5|18363
1680552000000|2023-04-03 20:00:00|13149.7|13148.7|13145.2|13143.2|13149.7|13148.7|13141|13139|4953
1680552300000|2023-04-03 20:05:00|13145|13143|13147.8|13145.8|13147.9|13145.9|13141.4|13139.4|1770
1680552600000|2023-04-03 20:10:00|13147.7|13145.7|13145|13143|13148.2|13146.2|13144.5|13142.5|1703
1680552900000|2023-04-03 20:15:00|13144.9|13142.9|13140.8|13138.8|13146.2|13144.2|13140.5|13138.5|953
1680553200000|2023-04-03 20:20:00|13140.9|13138.9|13144.2|13142.2|13144.9|13142.9|13140.9|13138.9|430
1680553500000|2023-04-03 20:25:00|13144|13142|13144.3|13142.3|13145.8|13143.8|13142.4|13140.4|395
1680553800000|2023-04-03 20:30:00|13144.5|13142.5|13143.5|13141.5|13144.9|13142.9|13141.7|13139.7|397
1680554100000|2023-04-03 20:35:00|13143.4|13141.4|13142|13140|13145.7|13143.7|13141.3|13139.3|387
1680554400000|2023-04-03 20:40:00|13142.2|13140.2|13141|13139|13144.5|13142.5|13140.8|13138.8|547
1680554700000|2023-04-03 20:45:00|13140.5|13138.5|13140.8|13138.8|13142|13140|13139.2|13137.2|357
1680555000000|2023-04-03 20:50:00|13140.9|13138.9|13140|13138|13142.3|13140.3|13139.3|13137.3|464
1680555300000|2023-04-03 20:55:00|13140.2|13138.2|13142.3|13137.3|13142.4|13139.8|13139.2|13137.2|373
1680555600000|2023-04-03 21:00:00|13142.1|13137.1|13141|13136|13142.8|13137.8|13141|13136|0
1680555900000|2023-04-03 21:05:00|13140.6|13135.6|13141.7|13136.7|13142.2|13137.2|13140.6|13135.6|0
1680556200000|2023-04-03 21:10:00|13141.6|13136.6|13138.6|13133.6|13141.6|13136.6|13138.6|13133.6|0
1680556500000|2023-04-03 21:15:00|13138.5|13133.5|13138.6|13133.6|13138.7|13133.7|13138.4|13133.4|0
1680556800000|2023-04-03 21:20:00|13138.7|13133.7|13138.8|13133.8|13139.1|13134.1|13138.2|13133.2|0
1680557100000|2023-04-03 21:25:00|13138.5|13133.5|13138.5|13133.5|13138.9|13133.9|13137.9|13132.9|0
1680557400000|2023-04-03 21:30:00|13138.4|13133.4|13138.1|13133.1|13138.7|13133.7|13137.8|13132.8|0
1680557700000|2023-04-03 21:35:00|13138|13133|13138.4|13133.4|13138.9|13133.9|13137.9|13132.9|0
1680558000000|2023-04-03 21:40:00|13138.5|13133.5|13138|13133|13138.8|13133.8|13137.8|13132.8|0
1680558300000|2023-04-03 21:45:00|13138.1|13133.1|13134.2|13129.2|13138.1|13133.1|13134.2|13129.2|0
1680558600000|2023-04-03 21:50:00|13134.4|13129.4|13134.3|13129.3|13134.8|13129.8|13134|13129|0
1680558900000|2023-04-03 21:55:00|13134.5|13129.5|13135.5|13130.5|13135.6|13130.6|13134.5|13129.5|0
1680559200000|2023-04-03 22:00:00|13138|13136|13129.7|13127.7|13138.5|13136.5|13125.8|13123.8|521
1680559500000|2023-04-03 22:05:00|13129.8|13127.8|13131.7|13129.7|13133.5|13131.5|13129.5|13127.5|174
1680559800000|2023-04-03 22:10:00|13132.2|13130.2|13129.8|13127.8|13134.5|13132.5|13129.7|13127.7|162
1680560100000|2023-04-03 22:15:00|13129.9|13127.9|13130.2|13128.2|13131.3|13129.3|13126|13124|253
1680560400000|2023-04-03 22:20:00|13130.3|13128.3|13128.3|13126.3|13130.7|13128.7|13127.3|13125.3|168
1680560700000|2023-04-03 22:25:00|13128.4|13126.4|13128|13126|13129.9|13127.9|13127.9|13125.9|90
1680561000000|2023-04-03 22:30:00|13128.3|13126.3|13128.7|13126.7|13129.9|13127.9|13127|13125|151
1680561300000|2023-04-03 22:35:00|13128.5|13126.5|13127.5|13125.5|13129.4|13127.4|13127.2|13125.2|59
1680561600000|2023-04-03 22:40:00|13127.4|13125.4|13127.4|13125.4|13128.4|13126.4|13125.4|13123.4|116
1680561900000|2023-04-03 22:45:00|13127.5|13125.5|13126.4|13124.4|13128|13126|13126.2|13124.2|108
1680562200000|2023-04-03 22:50:00|13126.5|13124.5|13126.2|13124.2|13127.2|13125.2|13125.4|13123.4|100
1680562500000|2023-04-03 22:55:00|13126.3|13124.3|13126|13124|13126.5|13124.5|13124.9|13122.9|123
1680562800000|2023-04-03 23:00:00|13126.2|13124.2|13128.7|13126.7|13129.8|13127.8|13125.7|13123.7|309
1680563100000|2023-04-03 23:05:00|13128.9|13126.9|13132.3|13130.3|13132.3|13130.3|13128.3|13126.3|237
1680563400000|2023-04-03 23:10:00|13132|13130|13131.4|13129.4|13132.4|13130.4|13128.4|13126.4|212
1680563700000|2023-04-03 23:15:00|13131.5|13129.5|13132.4|13130.4|13133.7|13131.7|13131.3|13129.3|149
1680564000000|2023-04-03 23:20:00|13132.3|13130.3|13132.4|13130.4|13133.2|13131.2|13131.2|13129.2|98
1680564300000|2023-04-03 23:25:00|13132.5|13130.5|13130.8|13128.8|13134.2|13132.2|13129.7|13127.7|180
1680564600000|2023-04-03 23:30:00|13130.7|13128.7|13129.3|13127.3|13130.8|13128.8|13127.5|13125.5|182
1680564900000|2023-04-03 23:35:00|13129.5|13127.5|13133.5|13131.5|13134.7|13132.7|13129.5|13127.5|144
1680565200000|2023-04-03 23:40:00|13133.4|13131.4|13132.2|13130.2|13134|13132|13131.9|13129.9|61
1680565500000|2023-04-03 23:45:00|13132.3|13130.3|13129.2|13127.2|13132.8|13130.8|13128.3|13126.3|197
1680565800000|2023-04-03 23:50:00|13129|13127|13128.3|13126.3|13130|13128|13127|13125|185
1680566100000|2023-04-03 23:55:00|13128.4|13126.4|13126.3|13124.3|13129|13127|13126|13124|160
1680566400000|2023-04-04 00:00:00|13126.2|13124.2|13122.8|13120.8|13129.4|13127.4|13121|13119|583
1680566700000|2023-04-04 00:05:00|13122.7|13120.7|13118.9|13116.9|13124.3|13122.3|13116.5|13114.5|657
1680567000000|2023-04-04 00:10:00|13118.8|13116.8|13121.7|13119.7|13123|13121|13115.8|13113.8|391
1680567300000|2023-04-04 00:15:00|13121.5|13119.5|13124.5|13122.5|13125.3|13123.3|13121.3|13119.3|308
1680567600000|2023-04-04 00:20:00|13124.7|13122.7|13125.8|13123.8|13127.3|13125.3|13123.8|13121.8|321
1680567900000|2023-04-04 00:25:00|13125.9|13123.9|13133.5|13131.5|13135.2|13133.2|13125.9|13123.9|567
1680568200000|2023-04-04 00:30:00|13133.4|13131.4|13134.8|13132.8|13136.5|13134.5|13131.3|13129.3|352
1680568500000|2023-04-04 00:35:00|13134.9|13132.9|13129|13127|13135.4|13133.4|13128.2|13126.2|279
1680568800000|2023-04-04 00:40:00|13128.9|13126.9|13126.2|13124.2|13128.9|13126.9|13124.9|13122.9|217
1680569100000|2023-04-04 00:45:00|13125.5|13123.5|13123.9|13121.9|13127.5|13125.5|13123.3|13121.3|225
1680569400000|2023-04-04 00:50:00|13123.8|13121.8|13124.3|13122.3|13126|13124|13123.2|13121.2|166
1680569700000|2023-04-04 00:55:00|13124.2|13122.2|13128.7|13126.7|13129|13127|13123.9|13121.9|181
1680570000000|2023-04-04 01:00:00|13128.5|13126.5|13129.4|13127.4|13130.4|13128.4|13125.3|13123.3|218
1680570300000|2023-04-04 01:05:00|13129.5|13127.5|13128.3|13126.3|13132|13130|13127.2|13125.2|207
1680570600000|2023-04-04 01:10:00|13128.5|13126.5|13127.8|13125.8|13129.7|13127.7|13126.8|13124.8|154
1680570900000|2023-04-04 01:15:00|13127.9|13125.9|13128.2|13126.2|13130.5|13128.5|13125.4|13123.4|158
1680571200000|2023-04-04 01:20:00|13128|13126|13125.3|13123.3|13128.3|13126.3|13123.5|13121.5|169
1680571500000|2023-04-04 01:25:00|13125.4|13123.4|13126.7|13124.7|13130.8|13128.8|13125|13123|194
1680571800000|2023-04-04 01:30:00|13126.5|13124.5|13120.7|13118.7|13126.5|13124.5|13120.5|13118.5|361
1680572100000|2023-04-04 01:35:00|13120.5|13118.5|13120.8|13118.8|13122.2|13120.2|13118.3|13116.3|300
1680572400000|2023-04-04 01:40:00|13120.9|13118.9|13124.8|13122.8|13125.5|13123.5|13120.3|13118.3|230
1680572700000|2023-04-04 01:45:00|13124.7|13122.7|13118.3|13116.3|13124.8|13122.8|13116.2|13114.2|292
1680573000000|2023-04-04 01:50:00|13117.8|13115.8|13117.7|13115.7|13120.4|13118.4|13116.5|13114.5|175
1680573300000|2023-04-04 01:55:00|13117.5|13115.5|13115.5|13113.5|13118.5|13116.5|13114.7|13112.7|239
1680573600000|2023-04-04 02:00:00|13115.4|13113.4|13115.3|13113.3|13116.8|13114.8|13113|13111|313
1680573900000|2023-04-04 02:05:00|13115.2|13113.2|13114.5|13112.5|13117|13115|13114|13112|200
1680574200000|2023-04-04 02:10:00|13114.4|13112.4|13109.5|13107.5|13114.4|13112.4|13108.4|13106.4|548
1680574500000|2023-04-04 02:15:00|13109.4|13107.4|13107.5|13105.5|13110|13108|13105.3|13103.3|597
1680574800000|2023-04-04 02:20:00|13107.7|13105.7|13110.3|13108.3|13111.7|13109.7|13107.3|13105.3|262
1680575100000|2023-04-04 02:25:00|13110.4|13108.4|13115.3|13113.3|13115.3|13113.3|13109.9|13107.9|333
1680575400000|2023-04-04 02:30:00|13115.5|13113.5|13113.4|13111.4|13115.5|13113.5|13112|13110|126
1680575700000|2023-04-04 02:35:00|13113.5|13111.5|13111.9|13109.9|13114.3|13112.3|13111.9|13109.9|111
1680576000000|2023-04-04 02:40:00|13112|13110|13110.4|13108.4|13112.4|13110.4|13110|13108|146
1680576300000|2023-04-04 02:45:00|13110.5|13108.5|13111.5|13109.5|13112.5|13110.5|13109.7|13107.7|184
1680576600000|2023-04-04 02:50:00|13111.4|13109.4|13110.5|13108.5|13113.5|13111.5|13110|13108|179
1680576900000|2023-04-04 02:55:00|13110.2|13108.2|13111.3|13109.3|13112|13110|13110|13108|99
1680577200000|2023-04-04 03:00:00|13111.4|13109.4|13112.2|13110.2|13112.5|13110.5|13109.5|13107.5|164
1680577500000|2023-04-04 03:05:00|13112.3|13110.3|13115.3|13113.3|13115.5|13113.5|13111.4|13109.4|173
1680577800000|2023-04-04 03:10:00|13114.8|13112.8|13116.5|13114.5|13116.8|13114.8|13112.7|13110.7|308
1680578100000|2023-04-04 03:15:00|13116.4|13114.4|13116.3|13114.3|13116.9|13114.9|13114|13112|360
1680578400000|2023-04-04 03:20:00|13116.4|13114.4|13115|13113|13118.8|13116.8|13114.3|13112.3|368
1680578700000|2023-04-04 03:25:00|13114.8|13112.8|13115.7|13113.7|13116.3|13114.3|13114.2|13112.2|121
1680579000000|2023-04-04 03:30:00|13115.5|13113.5|13116.3|13114.3|13116.4|13114.4|13113.7|13111.7|136
1680579300000|2023-04-04 03:35:00|13116.4|13114.4|13116.4|13114.4|13118|13116|13113.8|13111.8|302
1680579600000|2023-04-04 03:40:00|13116.5|13114.5|13115.3|13113.3|13118.3|13116.3|13115.2|13113.2|131
1680579900000|2023-04-04 03:45:00|13115.2|13113.2|13119|13117|13120.4|13118.4|13114.8|13112.8|202
1680580200000|2023-04-04 03:50:00|13119.2|13117.2|13122.3|13120.3|13122.5|13120.5|13118.4|13116.4|212
1680580500000|2023-04-04 03:55:00|13122.2|13120.2|13123.5|13121.5|13123.5|13121.5|13120.3|13118.3|308
1680580800000|2023-04-04 04:00:00|13122.9|13120.9|13122.8|13120.8|13125.4|13123.4|13121.4|13119.4|591
1680581100000|2023-04-04 04:05:00|13122.9|13120.9|13122|13120|13122.9|13120.9|13121|13119|130
1680581400000|2023-04-04 04:10:00|13122.2|13120.2|13120.3|13118.3|13122.7|13120.7|13119.9|13117.9|88
1680581700000|2023-04-04 04:15:00|13120.5|13118.5|13121.3|13119.3|13122.7|13120.7|13119.3|13117.3|140
1680582000000|2023-04-04 04:20:00|13121.2|13119.2|13123.3|13121.3|13123.4|13121.4|13121.2|13119.2|133
1680582300000|2023-04-04 04:25:00|13123.4|13121.4|13124.5|13122.5|13124.9|13122.9|13122.4|13120.4|199
1680582600000|2023-04-04 04:30:00|13124.7|13122.7|13123.5|13121.5|13127.5|13125.5|13122.5|13120.5|303
1680582900000|2023-04-04 04:35:00|13123.4|13121.4|13125.5|13123.5|13126|13124|13122.5|13120.5|114
1680583200000|2023-04-04 04:40:00|13125.4|13123.4|13137.5|13135.5|13137.7|13135.7|13125.3|13123.3|645
1680583500000|2023-04-04 04:45:00|13137.4|13135.4|13135.9|13133.9|13140|13138|13134.5|13132.5|382
1680583800000|2023-04-04 04:50:00|13136|13134|13129.8|13127.8|13136.3|13134.3|13129.8|13127.8|285
1680584100000|2023-04-04 04:55:00|13129.9|13127.9|13128.5|13126.5|13131.2|13129.2|13127.9|13125.9|196
1680584400000|2023-04-04 05:00:00|13128.8|13126.8|13126.5|13124.5|13129|13127|13124.4|13122.4|314
1680584700000|2023-04-04 05:05:00|13125.8|13123.8|13126|13124|13127.4|13125.4|13123.8|13121.8|233
1680585000000|2023-04-04 05:10:00|13126.2|13124.2|13125.5|13123.5|13126.4|13124.4|13123|13121|181
1680585300000|2023-04-04 05:15:00|13125.7|13123.7|13122.2|13120.2|13126.3|13124.3|13121.7|13119.7|132
1680585600000|2023-04-04 05:20:00|13122.3|13120.3|13125.9|13123.9|13126.5|13124.5|13121.7|13119.7|117
1680585900000|2023-04-04 05:25:00|13125.5|13123.5|13127.2|13125.2|13128.8|13126.8|13124.4|13122.4|272
1680586200000|2023-04-04 05:30:00|13127|13125|13124|13122|13129|13127|13123.2|13121.2|227
1680586500000|2023-04-04 05:35:00|13124.3|13122.3|13121.5|13119.5|13124.3|13122.3|13121.2|13119.2|177
1680586800000|2023-04-04 05:40:00|13121.7|13119.7|13117.5|13115.5|13122.4|13120.4|13116.9|13114.9|407
1680587100000|2023-04-04 05:45:00|13117.4|13115.4|13116|13114|13118.8|13116.8|13114.4|13112.4|213
1680587400000|2023-04-04 05:50:00|13116.2|13114.2|13120.8|13118.8|13121.3|13119.3|13115.4|13113.4|243
1680587700000|2023-04-04 05:55:00|13120.7|13118.7|13120.8|13118.8|13123|13121|13119.5|13117.5|289
1680588000000|2023-04-04 06:00:00|13120.7|13118.7|13115.2|13113.2|13121.3|13119.3|13112|13110|528
1680588300000|2023-04-04 06:05:00|13115.4|13113.4|13117|13115|13119|13117|13115.4|13113.4|216
1680588600000|2023-04-04 06:10:00|13117.2|13115.2|13123|13121|13123|13121|13117.2|13115.2|235
1680588900000|2023-04-04 06:15:00|13122.9|13120.9|13129|13127|13129.3|13127.3|13121.8|13119.8|366
1680589200000|2023-04-04 06:20:00|13129.2|13127.2|13132.2|13130.2|13133.4|13131.4|13128.3|13126.3|447
1680589500000|2023-04-04 06:25:00|13132|13130|13130.5|13128.5|13132.8|13130.8|13128.3|13126.3|242
1680589800000|2023-04-04 06:30:00|13130.7|13128.7|13126.7|13124.7|13130.8|13128.8|13124.5|13122.5|277
1680590100000|2023-04-04 06:35:00|13127|13125|13125.9|13123.9|13129|13127|13125.9|13123.9|264
1680590400000|2023-04-04 06:40:00|13125.8|13123.8|13129.8|13127.8|13130.8|13128.8|13124.8|13122.8|256
1680590700000|2023-04-04 06:45:00|13129.9|13127.9|13127|13125|13130.4|13128.4|13126.4|13124.4|378
1680591000000|2023-04-04 06:50:00|13127.2|13125.2|13136|13134|13136|13134|13127|13125|323
1680591300000|2023-04-04 06:55:00|13135.9|13133.9|13134.5|13132.5|13136|13134|13130.8|13128.8|390
1680591600000|2023-04-04 07:00:00|13134.4|13132.4|13135.5|13133.5|13142.3|13140.3|13133|13131|1145
1680591900000|2023-04-04 07:05:00|13135.7|13133.7|13133|13131|13143.4|13141.4|13131.5|13129.5|881
1680592200000|2023-04-04 07:10:00|13133.4|13131.4|13128.5|13126.5|13133.4|13131.4|13125.3|13123.3|731
1680592500000|2023-04-04 07:15:00|13128.8|13126.8|13124.3|13122.3|13130.5|13128.5|13123.3|13121.3|553
1680592800000|2023-04-04 07:20:00|13124|13122|13123.3|13121.3|13125.5|13123.5|13118.9|13116.9|659
1680593100000|2023-04-04 07:25:00|13123.2|13121.2|13118|13116|13123.2|13121.2|13117.2|13115.2|519
1680593400000|2023-04-04 07:30:00|13118.2|13116.2|13120.3|13118.3|13121.9|13119.9|13117.7|13115.7|475
1680593700000|2023-04-04 07:35:00|13120.2|13118.2|13116.5|13114.5|13122.7|13120.7|13116.3|13114.3|398
1680594000000|2023-04-04 07:40:00|13116.7|13114.7|13118|13116|13119|13117|13112|13110|571
1680594300000|2023-04-04 07:45:00|13117.7|13115.7|13116.3|13114.3|13120.3|13118.3|13113.5|13111.5|525
1680594600000|2023-04-04 07:50:00|13116|13114|13118.5|13116.5|13119.5|13117.5|13114.8|13112.8|433
1680594900000|2023-04-04 07:55:00|13118.4|13116.4|13118.5|13116.5|13121.8|13119.8|13116.5|13114.5|612
1680595200000|2023-04-04 08:00:00|13118.3|13116.3|13121.4|13119.4|13122.4|13120.4|13117|13115|558
1680595500000|2023-04-04 08:05:00|13121.3|13119.3|13128.8|13126.8|13129.3|13127.3|13121|13119|717
1680595800000|2023-04-04 08:10:00|13129|13127|13128.5|13126.5|13131.2|13129.2|13128|13126|367
1680596100000|2023-04-04 08:15:00|13128.4|13126.4|13139.8|13137.8|13141.3|13139.3|13128.2|13126.2|935
1680596400000|2023-04-04 08:20:00|13139.7|13137.7|13138.3|13136.3|13142|13140|13136.9|13134.9|847
1680596700000|2023-04-04 08:25:00|13138.4|13136.4|13133.5|13131.5|13138.5|13136.5|13132.8|13130.8|702
1680597000000|2023-04-04 08:30:00|13133.4|13131.4|13135.3|13133.3|13138.8|13136.8|13133|13131|452
1680597300000|2023-04-04 08:35:00|13135.2|13133.2|13136.5|13134.5|13137.3|13135.3|13133.5|13131.5|335
1680597600000|2023-04-04 08:40:00|13136.4|13134.4|13136.5|13134.5|13137|13135|13130.5|13128.5|589
1680597900000|2023-04-04 08:45:00|13136.4|13134.4|13139.8|13137.8|13141|13139|13135.8|13133.8|458
1680598200000|2023-04-04 08:50:00|13139.9|13137.9|13145.8|13143.8|13147.7|13145.7|13139.8|13137.8|1000
1680598500000|2023-04-04 08:55:00|13145.9|13143.9|13145.3|13143.3|13149|13147|13143.5|13141.5|625
1680598800000|2023-04-04 09:00:00|13145.2|13143.2|13146.7|13144.7|13148.4|13146.4|13145|13143|335
1680599100000|2023-04-04 09:05:00|13146.8|13144.8|13153.3|13151.3|13154.7|13152.7|13144.5|13142.5|706
1680599400000|2023-04-04 09:10:00|13153.2|13151.2|13154.5|13152.5|13155.5|13153.5|13151.3|13149.3|418
1680599700000|2023-04-04 09:15:00|13154.7|13152.7|13166.7|13164.7|13167|13165|13152.5|13150.5|1483
1680600000000|2023-04-04 09:20:00|13166.9|13164.9|13179.2|13177.2|13180.3|13178.3|13166.7|13164.7|2367
1680600300000|2023-04-04 09:25:00|13179.4|13177.4|13182.3|13180.3|13185.5|13183.5|13177.5|13175.5|1526
1680600600000|2023-04-04 09:30:00|13182.4|13180.4|13181.2|13179.2|13187.8|13185.8|13180.7|13178.7|773
1680600900000|2023-04-04 09:35:00|13181|13179|13184|13182|13184.3|13182.3|13180.4|13178.4|476
1680601200000|2023-04-04 09:40:00|13184.2|13182.2|13200.8|13198.8|13206.2|13204.2|13182.7|13180.7|2546
1680601500000|2023-04-04 09:45:00|13200.9|13198.9|13216.7|13214.7|13220.5|13218.5|13198.9|13196.9|2339
1680601800000|2023-04-04 09:50:00|13216.9|13214.9|13226.2|13224.2|13227.4|13225.4|13212.3|13210.3|1817
1680602100000|2023-04-04 09:55:00|13226.3|13224.3|13223.3|13221.3|13226.3|13224.3|13220.8|13218.8|958
1680602400000|2023-04-04 10:00:00|13223.2|13221.2|13215|13213|13224.2|13222.2|13214.5|13212.5|1271
1680602700000|2023-04-04 10:05:00|13215.7|13213.7|13210.4|13208.4|13221.8|13219.8|13210.3|13208.3|1156
1680603000000|2023-04-04 10:10:00|13210|13208|13210|13208|13211.3|13209.3|13207|13205|983
1680603300000|2023-04-04 10:15:00|13210.2|13208.2|13211|13209|13215.5|13213.5|13209.8|13207.8|631
1680603600000|2023-04-04 10:20:00|13211.2|13209.2|13210|13208|13215.9|13213.9|13207.5|13205.5|765
1680603900000|2023-04-04 10:25:00|13210.2|13208.2|13210|13208|13211.9|13209.9|13208.8|13206.8|394
1680604200000|2023-04-04 10:30:00|13210.2|13208.2|13219|13217|13220.3|13218.3|13210.2|13208.2|1040
1680604500000|2023-04-04 10:35:00|13218.8|13216.8|13223.8|13221.8|13224.2|13222.2|13216.8|13214.8|971
1680604800000|2023-04-04 10:40:00|13224.4|13222.4|13216.5|13214.5|13226.2|13224.2|13215.5|13213.5|1029
1680605100000|2023-04-04 10:45:00|13216.4|13214.4|13207.3|13205.3|13216.8|13214.8|13207|13205|952
1680605400000|2023-04-04 10:50:00|13207.4|13205.4|13211.3|13209.3|13214.9|13212.9|13207|13205|1102
1680605700000|2023-04-04 10:55:00|13211.4|13209.4|13204.9|13202.9|13213|13211|13204.8|13202.8|507
1680606000000|2023-04-04 11:00:00|13205|13203|13209.3|13207.3|13209.7|13207.7|13202.2|13200.2|690
1680606300000|2023-04-04 11:05:00|13209.9|13207.9|13205.5|13203.5|13212.7|13210.7|13205|13203|612
1680606600000|2023-04-04 11:10:00|13205.7|13203.7|13199.9|13197.9|13206|13204|13199|13197|588
1680606900000|2023-04-04 11:15:00|13200|13198|13194.9|13192.9|13200.3|13198.3|13193|13191|951
1680607200000|2023-04-04 11:20:00|13195|13193|13196.5|13194.5|13197.9|13195.9|13191.8|13189.8|752
1680607500000|2023-04-04 11:25:00|13196.7|13194.7|13202.5|13200.5|13205|13203|13196.7|13194.7|847
1680607800000|2023-04-04 11:30:00|13202.7|13200.7|13204.8|13202.8|13206|13204|13201.2|13199.2|589
1680608100000|2023-04-04 11:35:00|13204.7|13202.7|13210.8|13208.8|13211|13209|13204.4|13202.4|604
1680608400000|2023-04-04 11:40:00|13211|13209|13204.3|13202.3|13211.3|13209.3|13202|13200|633
1680608700000|2023-04-04 11:45:00|13204.4|13202.4|13202|13200|13206.4|13204.4|13200.2|13198.2|757
1680609000000|2023-04-04 11:50:00|13201.9|13199.9|13198|13196|13203|13201|13197.4|13195.4|600
1680609300000|2023-04-04 11:55:00|13197.8|13195.8|13202.5|13200.5|13205.2|13203.2|13197.8|13195.8|583
1680609600000|2023-04-04 12:00:00|13202.4|13200.4|13208.3|13206.3|13209.9|13207.9|13200.8|13198.8|950
1680609900000|2023-04-04 12:05:00|13208.4|13206.4|13200.5|13198.5|13209.8|13207.8|13199.8|13197.8|629
1680610200000|2023-04-04 12:10:00|13200.4|13198.4|13201.3|13199.3|13203|13201|13197.3|13195.3|603
1680610500000|2023-04-04 12:15:00|13201.2|13199.2|13198.3|13196.3|13201.3|13199.3|13196.5|13194.5|618
1680610800000|2023-04-04 12:20:00|13198.4|13196.4|13196.8|13194.8|13202.3|13200.3|13195.9|13193.9|720
1680611100000|2023-04-04 12:25:00|13196.7|13194.7|13193|13191|13197.9|13195.9|13193|13191|615
1680611400000|2023-04-04 12:30:00|13193.2|13191.2|13191.9|13189.9|13194.4|13192.4|13190.8|13188.8|712
1680611700000|2023-04-04 12:35:00|13192|13190|13184|13182|13195.7|13193.7|13183.4|13181.4|1591
1680612000000|2023-04-04 12:40:00|13184.3|13182.3|13182.5|13180.5|13187|13185|13181.4|13179.4|1115
1680612300000|2023-04-04 12:45:00|13182.3|13180.3|13177|13175|13184.9|13182.9|13173.4|13171.4|1415
1680612600000|2023-04-04 12:50:00|13177.2|13175.2|13181.5|13179.5|13183.4|13181.4|13174.8|13172.8|929
1680612900000|2023-04-04 12:55:00|13181.7|13179.7|13182|13180|13186.2|13184.2|13178.8|13176.8|1124
1680613200000|2023-04-04 13:00:00|13182.3|13180.3|13175.5|13173.5|13182.8|13180.8|13173|13171|1369
1680613500000|2023-04-04 13:05:00|13175|13173|13170.7|13168.7|13178.7|13176.7|13170|13168|1371
1680613800000|2023-04-04 13:10:00|13170.8|13168.8|13167.7|13165.7|13172.3|13170.3|13166.4|13164.4|1379
1680614100000|2023-04-04 13:15:00|13167.5|13165.5|13167.8|13165.8|13169.4|13167.4|13164.5|13162.5|1055
1680614400000|2023-04-04 13:20:00|13167.9|13165.9|13165.9|13163.9|13169.2|13167.2|13162.7|13160.7|1125
1680614700000|2023-04-04 13:25:00|13164.9|13162.9|13163.3|13161.3|13165.8|13163.8|13158.5|13156.5|2203
1680615000000|2023-04-04 13:30:00|13162.8|13161.8|13155.8|13154.8|13174.3|13173.3|13150.8|13149.8|12339
1680615300000|2023-04-04 13:35:00|13155.9|13154.9|13145.3|13144.3|13164.9|13163.9|13144.8|13143.8|8846
1680615600000|2023-04-04 13:40:00|13145.4|13144.4|13117.2|13116.2|13149.5|13148.5|13110.5|13109.5|12236
1680615900000|2023-04-04 13:45:00|13116.8|13115.8|13138.5|13137.5|13141|13140|13108.4|13107.4|8841
1680616200000|2023-04-04 13:50:00|13140.4|13139.4|13158.4|13157.4|13160.4|13159.4|13139.6|13138.6|9011
1680616500000|2023-04-04 13:55:00|13158.7|13157.7|13160.5|13159.5|13170.4|13169.4|13153.5|13152.5|6252
1680616800000|2023-04-04 14:00:00|13162.5|13161.5|13182.6|13181.6|13202.7|13201.7|13162.2|13161.2|19055
1680617100000|2023-04-04 14:05:00|13182.7|13181.7|13181.7|13180.7|13194|13193|13170.7|13169.7|9663
1680617400000|2023-04-04 14:10:00|13181.5|13180.5|13196.1|13195.1|13206.6|13205.6|13177.1|13176.1|8988
1680617700000|2023-04-04 14:15:00|13196.4|13195.4|13168.2|13167.2|13200.5|13199.5|13162.5|13161.5|9856
1680618000000|2023-04-04 14:20:00|13168.5|13167.5|13136.2|13135.2|13170.1|13169.1|13126.9|13125.9|12891
1680618300000|2023-04-04 14:25:00|13136.1|13135.1|13157.4|13156.4|13160.4|13159.4|13133.5|13132.5|8610
1680618600000|2023-04-04 14:30:00|13156.9|13155.9|13173.6|13172.6|13178.9|13177.9|13153.5|13152.5|8852
1680618900000|2023-04-04 14:35:00|13173.5|13172.5|13162.4|13161.4|13181.1|13180.1|13161.7|13160.7|6287
1680619200000|2023-04-04 14:40:00|13162.2|13161.2|13159.4|13158.4|13162.5|13161.5|13140.2|13139.2|9472
1680619500000|2023-04-04 14:45:00|13159.5|13158.5|13143.4|13142.4|13162.4|13161.4|13142.4|13141.4|5935
1680619800000|2023-04-04 14:50:00|13142.9|13141.9|13156.7|13155.7|13159|13158|13138.7|13137.7|4991
1680620100000|2023-04-04 14:55:00|13156.6|13155.6|13144.9|13143.9|13164.4|13163.4|13132.2|13131.2|7809
1680620400000|2023-04-04 15:00:00|13145.1|13144.1|13140.4|13139.4|13145.6|13144.6|13125.9|13124.9|7175
1680620700000|2023-04-04 15:05:00|13140.6|13139.6|13115.2|13114.2|13143.5|13142.5|13108.7|13107.7|7386
1680621000000|2023-04-04 15:10:00|13115.1|13114.1|13122.1|13121.1|13124.4|13123.4|13103.6|13102.6|8088
1680621300000|2023-04-04 15:15:00|13122.4|13121.4|13097.4|13096.4|13122.4|13121.4|13086.7|13085.7|9486
1680621600000|2023-04-04 15:20:00|13097.5|13096.5|13106.1|13105.1|13109.4|13108.4|13095.4|13094.4|5813
1680621900000|2023-04-04 15:25:00|13106.2|13105.2|13117.4|13116.4|13121.1|13120.1|13103.1|13102.1|8877
1680622200000|2023-04-04 15:30:00|13117.6|13116.6|13113.6|13112.6|13122.1|13121.1|13108.1|13107.1|5485
1680622500000|2023-04-04 15:35:00|13113.9|13112.9|13109.2|13108.2|13126.6|13125.6|13109.2|13108.2|5119
1680622800000|2023-04-04 15:40:00|13109.3|13108.3|13116.1|13115.1|13120|13119|13104.3|13103.3|4669
1680623100000|2023-04-04 15:45:00|13116|13115|13119.8|13118.8|13130.7|13129.7|13115.7|13114.7|5062
1680623400000|2023-04-04 15:50:00|13120|13119|13129.1|13128.1|13130.5|13129.5|13113.8|13112.8|3581
1680623700000|2023-04-04 15:55:00|13129|13128|13111.1|13110.1|13131.2|13130.2|13109.8|13108.8|5439
1680624000000|2023-04-04 16:00:00|13111|13110|13106.5|13105.5|13118.6|13117.6|13101.2|13100.2|4627
1680624300000|2023-04-04 16:05:00|13106.8|13105.8|13075|13074|13108.6|13107.6|13070.1|13069.1|7601
1680624600000|2023-04-04 16:10:00|13074.6|13073.6|13081.1|13080.1|13087.3|13086.3|13067.8|13066.8|6114
1680624900000|2023-04-04 16:15:00|13081.2|13080.2|13072.1|13071.1|13081.2|13080.2|13068.5|13067.5|3541
1680625200000|2023-04-04 16:20:00|13072|13071|13090.8|13089.8|13091.5|13090.5|13064.8|13063.8|5908
1680625500000|2023-04-04 16:25:00|13091.1|13090.1|13098.3|13097.3|13102.2|13101.2|13090.8|13089.8|4947
1680625800000|2023-04-04 16:30:00|13098.2|13097.2|13094.6|13093.6|13104.3|13103.3|13093.7|13092.7|3877
1680626100000|2023-04-04 16:35:00|13094.5|13093.5|13093.3|13092.3|13099.3|13098.3|13086|13085|3914
1680626400000|2023-04-04 16:40:00|13093.5|13092.5|13108.6|13107.6|13110.3|13109.3|13092.7|13091.7|6128
1680626700000|2023-04-04 16:45:00|13108.5|13107.5|13103.1|13102.1|13112.1|13111.1|13101|13100|3249
1680627000000|2023-04-04 16:50:00|13103|13102|13096.8|13095.8|13105.7|13104.7|13094.3|13093.3|3429
1680627300000|2023-04-04 16:55:00|13097.1|13096.1|13100.3|13099.3|13106.8|13105.8|13095.8|13094.8|2724
1680627600000|2023-04-04 17:00:00|13100.9|13099.9|13099.6|13098.6|13102|13101|13089.6|13088.6|3544
1680627900000|2023-04-04 17:05:00|13099.5|13098.5|13099.1|13098.1|13110.9|13109.9|13096.1|13095.1|3729
1680628200000|2023-04-04 17:10:00|13098.6|13097.6|13095.3|13094.3|13099|13098|13087.8|13086.8|3220
1680628500000|2023-04-04 17:15:00|13095.1|13094.1|13114|13113|13117.1|13116.1|13094.5|13093.5|5246
1680628800000|2023-04-04 17:20:00|13113.9|13112.9|13120.9|13119.9|13121.5|13120.5|13105|13104|3384
1680629100000|2023-04-04 17:25:00|13121.1|13120.1|13116.6|13115.6|13123.4|13122.4|13116|13115|3097
1680629400000|2023-04-04 17:30:00|13116.8|13115.8|13117.9|13116.9|13128.3|13127.3|13115.9|13114.9|5260
1680629700000|2023-04-04 17:35:00|13117.8|13116.8|13124.3|13123.3|13124.9|13123.9|13116.8|13115.8|2777
1680630000000|2023-04-04 17:40:00|13124.1|13123.1|13110.3|13109.3|13129.3|13128.3|13109.4|13108.4|3512
1680630300000|2023-04-04 17:45:00|13110.5|13109.5|13119.6|13118.6|13120.3|13119.3|13101.8|13100.8|3494
1680630600000|2023-04-04 17:50:00|13119.8|13118.8|13107.3|13106.3|13122|13121|13106.9|13105.9|2278
1680630900000|2023-04-04 17:55:00|13107.1|13106.1|13110|13109|13115.5|13114.5|13105.4|13104.4|2182
1680631200000|2023-04-04 18:00:00|13110.3|13109.3|13110.5|13109.5|13117|13116|13104|13103|2462
1680631500000|2023-04-04 18:05:00|13110.6|13109.6|13108.1|13107.1|13117.9|13116.9|13105|13104|2248
1680631800000|2023-04-04 18:10:00|13108.3|13107.3|13111.9|13110.9|13117.5|13116.5|13107|13106|2104
1680632100000|2023-04-04 18:15:00|13112|13111|13102.8|13101.8|13113.5|13112.5|13099.6|13098.6|2800
1680632400000|2023-04-04 18:20:00|13102.5|13101.5|13089.8|13088.8|13108.5|13107.5|13086.9|13085.9|4054
1680632700000|2023-04-04 18:25:00|13089.6|13088.6|13079.8|13078.8|13093.8|13092.8|13078.4|13077.4|4634
1680633000000|2023-04-04 18:30:00|13079.9|13078.9|13079|13078|13081.8|13080.8|13069.8|13068.8|5589
1680633300000|2023-04-04 18:35:00|13079.4|13078.4|13091.6|13090.6|13095|13094|13075.4|13074.4|4677
1680633600000|2023-04-04 18:40:00|13091.8|13090.8|13088.3|13087.3|13096.3|13095.3|13082|13081|3916
1680633900000|2023-04-04 18:45:00|13088.4|13087.4|13090.1|13089.1|13091.8|13090.8|13083.1|13082.1|2697
1680634200000|2023-04-04 18:50:00|13090.6|13089.6|13087.3|13086.3|13093.9|13092.9|13080.9|13079.9|3338
1680634500000|2023-04-04 18:55:00|13087.1|13086.1|13069.6|13068.6|13088.3|13087.3|13062.5|13061.5|5723
1680634800000|2023-04-04 19:00:00|13069.9|13068.9|13084.4|13083.4|13085|13084|13059.8|13058.8|5765
1680635100000|2023-04-04 19:05:00|13084.5|13083.5|13078.5|13077.5|13088.5|13087.5|13076.1|13075.1|4294
1680635400000|2023-04-04 19:10:00|13078.1|13077.1|13079.6|13078.6|13083.5|13082.5|13064.8|13063.8|4008
1680635700000|2023-04-04 19:15:00|13079.9|13078.9|13078.4|13077.4|13085.5|13084.5|13074.1|13073.1|3822
1680636000000|2023-04-04 19:20:00|13078.5|13077.5|13083.3|13082.3|13089.1|13088.1|13075.4|13074.4|6767
1680636300000|2023-04-04 19:25:00|13083.1|13082.1|13066.6|13065.6|13086.1|13085.1|13066.4|13065.4|4178
1680636600000|2023-04-04 19:30:00|13066.5|13065.5|13072.6|13071.6|13078.8|13077.8|13066.5|13065.5|4358
1680636900000|2023-04-04 19:35:00|13072.5|13071.5|13077.6|13076.6|13080.1|13079.1|13060.8|13059.8|5765
1680637200000|2023-04-04 19:40:00|13076.6|13075.6|13062|13061|13078.6|13077.6|13061.1|13060.1|5672
1680637500000|2023-04-04 19:45:00|13061.9|13060.9|13065.6|13064.6|13066.3|13065.3|13049.1|13048.1|5716
1680637800000|2023-04-04 19:50:00|13065.5|13064.5|13086.8|13085.8|13089.1|13088.1|13063.6|13062.6|8097
1680638100000|2023-04-04 19:55:00|13086.9|13085.9|13103.8|13102.8|13103.8|13102.8|13085.5|13084.5|13535
1680638400000|2023-04-04 20:00:00|13103.4|13102.4|13113.1|13111.1|13113.4|13111.4|13100.8|13098.8|6651
1680638700000|2023-04-04 20:05:00|13113.3|13111.3|13111.3|13109.3|13113.9|13111.9|13108.3|13106.3|2831
1680639000000|2023-04-04 20:10:00|13111.4|13109.4|13105.7|13103.7|13111.6|13109.6|13105.2|13103.2|2009
1680639300000|2023-04-04 20:15:00|13105.9|13103.9|13106.6|13104.6|13109.2|13107.2|13105.3|13103.3|726
1680639600000|2023-04-04 20:20:00|13106.7|13104.7|13108.7|13106.7|13109.9|13107.9|13104.9|13102.9|453
1680639900000|2023-04-04 20:25:00|13108.6|13106.6|13106.8|13104.8|13110.1|13108.1|13106.6|13104.6|319
1680640200000|2023-04-04 20:30:00|13106.6|13104.6|13109.2|13107.2|13109.4|13107.4|13105.8|13103.8|308
1680640500000|2023-04-04 20:35:00|13109.3|13107.3|13108.7|13106.7|13109.4|13107.4|13107.6|13105.6|212
1680640800000|2023-04-04 20:40:00|13109.1|13107.1|13109.6|13107.6|13111.7|13109.7|13109.1|13107.1|267
1680641100000|2023-04-04 20:45:00|13109.4|13107.4|13110.1|13108.1|13111.2|13109.2|13107.2|13105.2|444
1680641400000|2023-04-04 20:50:00|13109.9|13107.9|13109.6|13107.6|13111.4|13109.4|13109.1|13107.1|280
1680641700000|2023-04-04 20:55:00|13109.7|13107.7|13112.5|13107.5|13112.5|13110.3|13108.4|13106.4|372
1680642000000|2023-04-04 21:00:00|13112.6|13107.6|13113.5|13108.5|13114|13109|13112.6|13107.6|0
1680642300000|2023-04-04 21:05:00|13113.4|13108.4|13111.4|13106.4|13113.4|13108.4|13111.2|13106.2|0
1680642600000|2023-04-04 21:10:00|13111.2|13106.2|13110.3|13105.3|13111.2|13106.2|13110.3|13105.3|0
1680642900000|2023-04-04 21:15:00|13110.7|13105.7|13110.1|13105.1|13110.7|13105.7|13109.7|13104.7|0
1680643200000|2023-04-04 21:20:00|13110|13105|13107.1|13102.1|13110.1|13105.1|13107.1|13102.1|0
1680643500000|2023-04-04 21:25:00|13107|13102|13106.5|13101.5|13107.5|13102.5|13104.9|13099.9|0
1680643800000|2023-04-04 21:30:00|13106.4|13101.4|13105.7|13100.7|13106.4|13101.4|13105.7|13100.7|0
1680644100000|2023-04-04 21:35:00|13105.6|13100.6|13106.5|13101.5|13106.8|13101.8|13105.6|13100.6|0
1680644400000|2023-04-04 21:40:00|13106.6|13101.6|13107.5|13102.5|13107.5|13102.5|13106.5|13101.5|0
1680644700000|2023-04-04 21:45:00|13107.3|13102.3|13107.5|13102.5|13108.3|13103.3|13107.3|13102.3|0
1680645000000|2023-04-04 21:50:00|13107.3|13102.3|13107.5|13102.5|13108.4|13103.4|13106.8|13101.8|0
1680645300000|2023-04-04 21:55:00|13107.4|13102.4|13108.9|13103.9|13109.1|13104.1|13107.3|13102.3|0
1680645600000|2023-04-04 22:00:00|13110.6|13108.6|13107.2|13105.2|13114.8|13112.8|13106.1|13104.1|454
1680645900000|2023-04-04 22:05:00|13107.6|13105.6|13112.8|13110.8|13113.9|13111.9|13106.9|13104.9|274
1680646200000|2023-04-04 22:10:00|13112.9|13110.9|13108.8|13106.8|13113.1|13111.1|13107.8|13105.8|404
1680646500000|2023-04-04 22:15:00|13108.9|13106.9|13110.1|13108.1|13110.7|13108.7|13107.6|13105.6|171
1680646800000|2023-04-04 22:20:00|13110.3|13108.3|13108.1|13106.1|13110.4|13108.4|13107.8|13105.8|89
1680647100000|2023-04-04 22:25:00|13108.6|13106.6|13109.1|13107.1|13110.6|13108.6|13108.6|13106.6|69
1680647400000|2023-04-04 22:30:00|13109.2|13107.2|13115.8|13113.8|13116.3|13114.3|13108.8|13106.8|324
1680647700000|2023-04-04 22:35:00|13115.9|13113.9|13114.6|13112.6|13116.4|13114.4|13112.1|13110.1|180
1680648000000|2023-04-04 22:40:00|13114.8|13112.8|13109.9|13107.9|13114.8|13112.8|13109.3|13107.3|143
1680648300000|2023-04-04 22:45:00|13110.1|13108.1|13112.8|13110.8|13114.1|13112.1|13110.1|13108.1|101
1680648600000|2023-04-04 22:50:00|13112.6|13110.6|13113.8|13111.8|13114.3|13112.3|13111.7|13109.7|95
1680648900000|2023-04-04 22:55:00|13113.7|13111.7|13112.4|13110.4|13114.3|13112.3|13111.8|13109.8|43
1680649200000|2023-04-04 23:00:00|13112.3|13110.3|13113.9|13111.9|13114.2|13112.2|13112.1|13110.1|118
1680649500000|2023-04-04 23:05:00|13114.1|13112.1|13113.9|13111.9|13114.8|13112.8|13112.6|13110.6|65
1680649800000|2023-04-04 23:10:00|13114.1|13112.1|13114.3|13112.3|13115.6|13113.6|13113.8|13111.8|111
1680650100000|2023-04-04 23:15:00|13114.2|13112.2|13114.3|13112.3|13115.3|13113.3|13113.3|13111.3|103
1680650400000|2023-04-04 23:20:00|13114.4|13112.4|13117.2|13115.2|13117.4|13115.4|13114.3|13112.3|254
1680650700000|2023-04-04 23:25:00|13117.1|13115.1|13120.6|13118.6|13121.4|13119.4|13116.9|13114.9|323
1680651000000|2023-04-04 23:30:00|13120.3|13118.3|13121.1|13119.1|13121.3|13119.3|13119.1|13117.1|172
1680651300000|2023-04-04 23:35:00|13121.2|13119.2|13123.3|13121.3|13124.2|13122.2|13119.8|13117.8|284
1680651600000|2023-04-04 23:40:00|13123.1|13121.1|13124.9|13122.9|13127.2|13125.2|13121.8|13119.8|335
1680651900000|2023-04-04 23:45:00|13124.8|13122.8|13123.6|13121.6|13125.1|13123.1|13122.9|13120.9|110
1680652200000|2023-04-04 23:50:00|13123.4|13121.4|13119.1|13117.1|13123.4|13121.4|13118.8|13116.8|265
1680652500000|2023-04-04 23:55:00|13118.9|13116.9|13121.3|13119.3|13122.3|13120.3|13117.7|13115.7|221
1680652800000|2023-04-05 00:00:00|13121.2|13119.2|13125.8|13123.8|13127.7|13125.7|13119.8|13117.8|542
1680653100000|2023-04-05 00:05:00|13125.7|13123.7|13120.9|13118.9|13127.8|13125.8|13120.1|13118.1|438
1680653400000|2023-04-05 00:10:00|13121.1|13119.1|13123.1|13121.1|13125.8|13123.8|13120.2|13118.2|196
1680653700000|2023-04-05 00:15:00|13123.2|13121.2|13123.1|13121.1|13124.4|13122.4|13121.3|13119.3|220
1680654000000|2023-04-05 00:20:00|13123.2|13121.2|13119.7|13117.7|13123.6|13121.6|13117.8|13115.8|289
1680654300000|2023-04-05 00:25:00|13119.6|13117.6|13118.2|13116.2|13122.8|13120.8|13117.9|13115.9|179
1680654600000|2023-04-05 00:30:00|13118.3|13116.3|13121.1|13119.1|13122.3|13120.3|13118.3|13116.3|147
1680654900000|2023-04-05 00:35:00|13120.9|13118.9|13120.8|13118.8|13124.6|13122.6|13120.6|13118.6|256
1680655200000|2023-04-05 00:40:00|13120.9|13118.9|13121.2|13119.2|13122.7|13120.7|13120.6|13118.6|132
1680655500000|2023-04-05 00:45:00|13120.9|13118.9|13116.8|13114.8|13121.9|13119.9|13116.3|13114.3|228
1680655800000|2023-04-05 00:50:00|13116.9|13114.9|13111.3|13109.3|13118.1|13116.1|13111.3|13109.3|506
1680656100000|2023-04-05 00:55:00|13111.4|13109.4|13112.8|13110.8|13115.6|13113.6|13110.6|13108.6|373
1680656400000|2023-04-05 01:00:00|13113.1|13111.1|13115.2|13113.2|13115.8|13113.8|13110.1|13108.1|334
1680656700000|2023-04-05 01:05:00|13115.3|13113.3|13119.1|13117.1|13121.4|13119.4|13114.3|13112.3|453
1680657000000|2023-04-05 01:10:00|13118.6|13116.6|13118.3|13116.3|13121.2|13119.2|13117.3|13115.3|176
1680657300000|2023-04-05 01:15:00|13118.4|13116.4|13118.1|13116.1|13120.6|13118.6|13117.8|13115.8|226
1680657600000|2023-04-05 01:20:00|13118.6|13116.6|13117.4|13115.4|13118.7|13116.7|13115.9|13113.9|205
1680657900000|2023-04-05 01:25:00|13117.6|13115.6|13111.6|13109.6|13117.7|13115.7|13110.9|13108.9|276
1680658200000|2023-04-05 01:30:00|13111.4|13109.4|13111.6|13109.6|13112.9|13110.9|13110.8|13108.8|285
1680658500000|2023-04-05 01:35:00|13111.4|13109.4|13114.8|13112.8|13115.4|13113.4|13111.4|13109.4|253
1680658800000|2023-04-05 01:40:00|13115.2|13113.2|13114.9|13112.9|13116.3|13114.3|13114.1|13112.1|193
1680659100000|2023-04-05 01:45:00|13114.8|13112.8|13108.9|13106.9|13116.4|13114.4|13105.2|13103.2|553
1680659400000|2023-04-05 01:50:00|13109.1|13107.1|13106.3|13104.3|13109.4|13107.4|13104.8|13102.8|437
1680659700000|2023-04-05 01:55:00|13106.2|13104.2|13103.8|13101.8|13108.6|13106.6|13103.8|13101.8|308
1680660000000|2023-04-05 02:00:00|13103.7|13101.7|13107.1|13105.1|13108.2|13106.2|13102.9|13100.9|564
1680660300000|2023-04-05 02:05:00|13107.2|13105.2|13108.1|13106.1|13110.8|13108.8|13106.7|13104.7|282
1680660600000|2023-04-05 02:10:00|13108.2|13106.2|13110.9|13108.9|13112.8|13110.8|13108.2|13106.2|283
1680660900000|2023-04-05 02:15:00|13110.7|13108.7|13109.8|13107.8|13110.7|13108.7|13107.7|13105.7|187
1680661200000|2023-04-05 02:20:00|13109.7|13107.7|13109.2|13107.2|13110.7|13108.7|13108.7|13106.7|111
1680661500000|2023-04-05 02:25:00|13109.3|13107.3|13109.8|13107.8|13109.9|13107.9|13107.6|13105.6|162
1680661800000|2023-04-05 02:30:00|13109.9|13107.9|13112.8|13110.8|13114.9|13112.9|13109.4|13107.4|298
1680662100000|2023-04-05 02:35:00|13112.7|13110.7|13114.8|13112.8|13116.6|13114.6|13111.3|13109.3|290
1680662400000|2023-04-05 02:40:00|13114.7|13112.7|13115.3|13113.3|13116.8|13114.8|13114.1|13112.1|139
1680662700000|2023-04-05 02:45:00|13115.2|13113.2|13113.2|13111.2|13116.2|13114.2|13112.6|13110.6|156
1680663000000|2023-04-05 02:50:00|13113.1|13111.1|13113.7|13111.7|13114.6|13112.6|13111.9|13109.9|135
1680663300000|2023-04-05 02:55:00|13113.6|13111.6|13116.6|13114.6|13117.6|13115.6|13113.4|13111.4|203
1680663600000|2023-04-05 03:00:00|13116.7|13114.7|13116.6|13114.6|13118.1|13116.1|13114.9|13112.9|198
1680663900000|2023-04-05 03:05:00|13116.7|13114.7|13115.9|13113.9|13117.2|13115.2|13115.2|13113.2|61
1680664200000|2023-04-05 03:10:00|13116.1|13114.1|13115.9|13113.9|13117.3|13115.3|13114.8|13112.8|97
1680664500000|2023-04-05 03:15:00|13115.8|13113.8|13113.8|13111.8|13116.2|13114.2|13113.1|13111.1|133
1680664800000|2023-04-05 03:20:00|13113.9|13111.9|13116.3|13114.3|13117.1|13115.1|13113.8|13111.8|115
1680665100000|2023-04-05 03:25:00|13116.2|13114.2|13116.3|13114.3|13117.8|13115.8|13115.7|13113.7|109
1680665400000|2023-04-05 03:30:00|13116.6|13114.6|13110.8|13108.8|13116.6|13114.6|13110.4|13108.4|404
1680665700000|2023-04-05 03:35:00|13110.9|13108.9|13112.8|13110.8|13113.2|13111.2|13110.3|13108.3|205
1680666000000|2023-04-05 03:40:00|13112.7|13110.7|13112.2|13110.2|13114.3|13112.3|13111.3|13109.3|164
1680666300000|2023-04-05 03:45:00|13112.3|13110.3|13107.8|13105.8|13112.3|13110.3|13106.9|13104.9|356
1680666600000|2023-04-05 03:50:00|13108.1|13106.1|13107.2|13105.2|13109.3|13107.3|13105.9|13103.9|357
1680666900000|2023-04-05 03:55:00|13107.1|13105.1|13106.8|13104.8|13108.2|13106.2|13105.4|13103.4|156
1680667200000|2023-04-05 04:00:00|13106.7|13104.7|13104.8|13102.8|13107.4|13105.4|13102.1|13100.1|324
1680667500000|2023-04-05 04:05:00|13104.9|13102.9|13103.3|13101.3|13105.4|13103.4|13100.7|13098.7|321
1680667800000|2023-04-05 04:10:00|13103.1|13101.1|13100.6|13098.6|13104.2|13102.2|13099.3|13097.3|350
1680668100000|2023-04-05 04:15:00|13100.4|13098.4|13099.7|13097.7|13102.2|13100.2|13099.6|13097.6|215
1680668400000|2023-04-05 04:20:00|13099.6|13097.6|13098.3|13096.3|13100.3|13098.3|13097.2|13095.2|262
1680668700000|2023-04-05 04:25:00|13098.2|13096.2|13096.3|13094.3|13100.1|13098.1|13096.3|13094.3|281
1680669000000|2023-04-05 04:30:00|13096.2|13094.2|13097.1|13095.1|13098.1|13096.1|13093.3|13091.3|467
1680669300000|2023-04-05 04:35:00|13096.8|13094.8|13095.8|13093.8|13097.8|13095.8|13094.2|13092.2|294
1680669600000|2023-04-05 04:40:00|13095.7|13093.7|13097.8|13095.8|13098.9|13096.9|13095.6|13093.6|240
1680669900000|2023-04-05 04:45:00|13097.9|13095.9|13096.6|13094.6|13098.4|13096.4|13096.1|13094.1|157
1680670200000|2023-04-05 04:50:00|13096.7|13094.7|13096.8|13094.8|13097.7|13095.7|13094.3|13092.3|257
1680670500000|2023-04-05 04:55:00|13096.7|13094.7|13099.1|13097.1|13100.8|13098.8|13096.6|13094.6|355
1680670800000|2023-04-05 05:00:00|13098.9|13096.9|13097.1|13095.1|13101.7|13099.7|13096.8|13094.8|288
1680671100000|2023-04-05 05:05:00|13096.9|13094.9|13097.8|13095.8|13098.1|13096.1|13094.7|13092.7|175
1680671400000|2023-04-05 05:10:00|13098.1|13096.1|13097.1|13095.1|13098.9|13096.9|13096.6|13094.6|124
1680671700000|2023-04-05 05:15:00|13096.9|13094.9|13097.3|13095.3|13098.4|13096.4|13095.3|13093.3|235
1680672000000|2023-04-05 05:20:00|13097.2|13095.2|13098.3|13096.3|13098.7|13096.7|13096.4|13094.4|100
1680672300000|2023-04-05 05:25:00|13098.4|13096.4|13099.1|13097.1|13101.4|13099.4|13098.2|13096.2|186
1680672600000|2023-04-05 05:30:00|13099.2|13097.2|13094.3|13092.3|13099.6|13097.6|13092.9|13090.9|549
1680672900000|2023-04-05 05:35:00|13094.2|13092.2|13096.7|13094.7|13098.7|13096.7|13093.8|13091.8|256
1680673200000|2023-04-05 05:40:00|13096.8|13094.8|13097.1|13095.1|13101.3|13099.3|13096.8|13094.8|319
1680673500000|2023-04-05 05:45:00|13097.2|13095.2|13098.3|13096.3|13099.6|13097.6|13097.1|13095.1|149
1680673800000|2023-04-05 05:50:00|13098.8|13096.8|13100.3|13098.3|13101.1|13099.1|13098.4|13096.4|165
1680674100000|2023-04-05 05:55:00|13100.8|13098.8|13099.8|13097.8|13101.8|13099.8|13097.2|13095.2|426
1680674400000|2023-04-05 06:00:00|13099.7|13097.7|13090.3|13088.3|13100.8|13098.8|13089.8|13087.8|772
1680674700000|2023-04-05 06:05:00|13090.2|13088.2|13091.7|13089.7|13092.3|13090.3|13083.4|13081.4|737
1680675000000|2023-04-05 06:10:00|13091.6|13089.6|13097.2|13095.2|13097.6|13095.6|13090.4|13088.4|401
1680675300000|2023-04-05 06:15:00|13097.1|13095.1|13103.6|13101.6|13106.3|13104.3|13095.3|13093.3|578
1680675600000|2023-04-05 06:20:00|13103.4|13101.4|13104.9|13102.9|13105.7|13103.7|13099.7|13097.7|594
1680675900000|2023-04-05 06:25:00|13105.1|13103.1|13103.3|13101.3|13108.9|13106.9|13102.9|13100.9|552
1680676200000|2023-04-05 06:30:00|13103.4|13101.4|13106.8|13104.8|13107.1|13105.1|13103.1|13101.1|302
1680676500000|2023-04-05 06:35:00|13106.7|13104.7|13109.8|13107.8|13111.7|13109.7|13106.7|13104.7|437
1680676800000|2023-04-05 06:40:00|13109.7|13107.7|13107.3|13105.3|13110.3|13108.3|13104.9|13102.9|352
1680677100000|2023-04-05 06:45:00|13107.1|13105.1|13109.1|13107.1|13110.1|13108.1|13104.3|13102.3|275
1680677400000|2023-04-05 06:50:00|13108.6|13106.6|13106.3|13104.3|13109.1|13107.1|13105.8|13103.8|276
1680677700000|2023-04-05 06:55:00|13106.2|13104.2|13108.2|13106.2|13109.1|13107.1|13105.2|13103.2|192
1680678000000|2023-04-05 07:00:00|13108.1|13106.1|13109.3|13107.3|13110.3|13108.3|13100.7|13098.7|1019
1680678300000|2023-04-05 07:05:00|13109.4|13107.4|13104.1|13102.1|13109.6|13107.6|13102.7|13100.7|575
1680678600000|2023-04-05 07:10:00|13103.8|13101.8|13101.1|13099.1|13106.8|13104.8|13096.8|13094.8|702
1680678900000|2023-04-05 07:15:00|13100.9|13098.9|13110.6|13108.6|13110.6|13108.6|13100.8|13098.8|486
1680679200000|2023-04-05 07:20:00|13110.4|13108.4|13096.4|13094.4|13110.6|13108.6|13095.2|13093.2|605
1680679500000|2023-04-05 07:25:00|13096.3|13094.3|13092.3|13090.3|13099.9|13097.9|13088.1|13086.1|837
1680679800000|2023-04-05 07:30:00|13092.4|13090.4|13101.2|13099.2|13101.6|13099.6|13086.3|13084.3|882
1680680100000|2023-04-05 07:35:00|13100.8|13098.8|13093.9|13091.9|13104.6|13102.6|13093.3|13091.3|699
1680680400000|2023-04-05 07:40:00|13093.8|13091.8|13076.7|13074.7|13094.8|13092.8|13076.1|13074.1|1201
1680680700000|2023-04-05 07:45:00|13076.6|13074.6|13083.3|13081.3|13084.4|13082.4|13074.1|13072.1|1110
1680681000000|2023-04-05 07:50:00|13083.4|13081.4|13079.3|13077.3|13087.3|13085.3|13078.2|13076.2|687
1680681300000|2023-04-05 07:55:00|13079.4|13077.4|13080.8|13078.8|13084.8|13082.8|13078.6|13076.6|504
1680681600000|2023-04-05 08:00:00|13081.2|13079.2|13074.6|13072.6|13082.2|13080.2|13073.2|13071.2|1130
1680681900000|2023-04-05 08:05:00|13074.4|13072.4|13075.7|13073.7|13082.1|13080.1|13072.1|13070.1|855
1680682200000|2023-04-05 08:10:00|13075.8|13073.8|13073.3|13071.3|13078.2|13076.2|13071.3|13069.3|762
1680682500000|2023-04-05 08:15:00|13073.2|13071.2|13075.3|13073.3|13076.3|13074.3|13068.8|13066.8|709
1680682800000|2023-04-05 08:20:00|13075.2|13073.2|13075.2|13073.2|13079.9|13077.9|13073.9|13071.9|614
1680683100000|2023-04-05 08:25:00|13075.1|13073.1|13073.3|13071.3|13075.3|13073.3|13070.7|13068.7|520
1680683400000|2023-04-05 08:30:00|13073.6|13071.6|13071.1|13069.1|13076.1|13074.1|13066.8|13064.8|747
1680683700000|2023-04-05 08:35:00|13071.2|13069.2|13068.2|13066.2|13073.1|13071.1|13064.3|13062.3|610
1680684000000|2023-04-05 08:40:00|13067.7|13065.7|13063.4|13061.4|13071.8|13069.8|13062.9|13060.9|654
1680684300000|2023-04-05 08:45:00|13063.3|13061.3|13060.1|13058.1|13067.1|13065.1|13057.4|13055.4|1002
1680684600000|2023-04-05 08:50:00|13059.9|13057.9|13066.9|13064.9|13070.1|13068.1|13058.4|13056.4|788
1680684900000|2023-04-05 08:55:00|13066.8|13064.8|13066.6|13064.6|13071.2|13069.2|13065.9|13063.9|550
1680685200000|2023-04-05 09:00:00|13066.8|13064.8|13072.8|13070.8|13074.2|13072.2|13064.6|13062.6|642
1680685500000|2023-04-05 09:05:00|13072.9|13070.9|13077.8|13075.8|13080.8|13078.8|13072.9|13070.9|743
1680685800000|2023-04-05 09:10:00|13077.7|13075.7|13077.8|13075.8|13078.9|13076.9|13075.7|13073.7|368
1680686100000|2023-04-05 09:15:00|13077.9|13075.9|13073.3|13071.3|13080.3|13078.3|13073.2|13071.2|339
1680686400000|2023-04-05 09:20:00|13073.2|13071.2|13067.8|13065.8|13074.9|13072.9|13067.3|13065.3|501
1680686700000|2023-04-05 09:25:00|13067.7|13065.7|13070.1|13068.1|13070.9|13068.9|13065.3|13063.3|436
1680687000000|2023-04-05 09:30:00|13069.9|13067.9|13069.7|13067.7|13071.1|13069.1|13065.6|13063.6|533
1680687300000|2023-04-05 09:35:00|13069.6|13067.6|13069.9|13067.9|13073.4|13071.4|13069.1|13067.1|430
1680687600000|2023-04-05 09:40:00|13069.8|13067.8|13071.6|13069.6|13074.6|13072.6|13068.8|13066.8|341
1680687900000|2023-04-05 09:45:00|13071.4|13069.4|13073.6|13071.6|13077.4|13075.4|13071.2|13069.2|457
1680688200000|2023-04-05 09:50:00|13073.4|13071.4|13069.1|13067.1|13073.7|13071.7|13066.9|13064.9|380
1680688500000|2023-04-05 09:55:00|13068.9|13066.9|13070.8|13068.8|13072.2|13070.2|13066.7|13064.7|355
1680688800000|2023-04-05 10:00:00|13070.7|13068.7|13073.6|13071.6|13075.8|13073.8|13067.4|13065.4|461
1680689100000|2023-04-05 10:05:00|13073.4|13071.4|13075.3|13073.3|13075.9|13073.9|13072.1|13070.1|325
1680689400000|2023-04-05 10:10:00|13075.2|13073.2|13071.8|13069.8|13075.9|13073.9|13068.9|13066.9|476
1680689700000|2023-04-05 10:15:00|13071.7|13069.7|13072.3|13070.3|13075.2|13073.2|13070.9|13068.9|351
1680690000000|2023-04-05 10:20:00|13072.2|13070.2|13070.7|13068.7|13073.9|13071.9|13069.4|13067.4|424
1680690300000|2023-04-05 10:25:00|13070.8|13068.8|13077.8|13075.8|13077.8|13075.8|13070.7|13068.7|262
1680690600000|2023-04-05 10:30:00|13077.3|13075.3|13070.3|13068.3|13077.3|13075.3|13069.6|13067.6|350
1680690900000|2023-04-05 10:35:00|13070.2|13068.2|13072.1|13070.1|13074.8|13072.8|13069.8|13067.8|231
1680691200000|2023-04-05 10:40:00|13071.9|13069.9|13078.4|13076.4|13079.9|13077.9|13070.6|13068.6|430
1680691500000|2023-04-05 10:45:00|13078.6|13076.6|13083.8|13081.8|13084.7|13082.7|13076.1|13074.1|526
1680691800000|2023-04-05 10:50:00|13083.7|13081.7|13080.8|13078.8|13086.9|13084.9|13080.3|13078.3|540
1680692100000|2023-04-05 10:55:00|13080.7|13078.7|13084.4|13082.4|13084.8|13082.8|13080.2|13078.2|333
1680692400000|2023-04-05 11:00:00|13084.6|13082.6|13085.4|13083.4|13087.8|13085.8|13082.7|13080.7|724
1680692700000|2023-04-05 11:05:00|13085.6|13083.6|13082.1|13080.1|13086.2|13084.2|13080.1|13078.1|440
1680693000000|2023-04-05 11:10:00|13081.9|13079.9|13083.4|13081.4|13085.6|13083.6|13080.9|13078.9|485
1680693300000|2023-04-05 11:15:00|13083.3|13081.3|13085.3|13083.3|13085.9|13083.9|13080.1|13078.1|497
1680693600000|2023-04-05 11:20:00|13085.4|13083.4|13091.1|13089.1|13091.6|13089.6|13083.7|13081.7|549
1680693900000|2023-04-05 11:25:00|13090.9|13088.9|13089.8|13087.8|13091.8|13089.8|13087.8|13085.8|593
1680694200000|2023-04-05 11:30:00|13089.7|13087.7|13095.6|13093.6|13096.4|13094.4|13089.7|13087.7|862
1680694500000|2023-04-05 11:35:00|13095.3|13093.3|13093.3|13091.3|13097.6|13095.6|13092.8|13090.8|596
1680694800000|2023-04-05 11:40:00|13093.2|13091.2|13095.8|13093.8|13096.3|13094.3|13087.9|13085.9|1061
1680695100000|2023-04-05 11:45:00|13095.7|13093.7|13100.1|13098.1|13101.7|13099.7|13093.9|13091.9|1016
1680695400000|2023-04-05 11:50:00|13100.2|13098.2|13097.6|13095.6|13102.1|13100.1|13097.1|13095.1|560
1680695700000|2023-04-05 11:55:00|13097.4|13095.4|13089.4|13087.4|13098.2|13096.2|13089.2|13087.2|846
1680696000000|2023-04-05 12:00:00|13089.3|13087.3|13096.6|13094.6|13098.6|13096.6|13089.3|13087.3|1006
1680696300000|2023-04-05 12:05:00|13096.4|13094.4|13090.3|13088.3|13097.8|13095.8|13090.2|13088.2|740
1680696600000|2023-04-05 12:10:00|13090.2|13088.2|13086.3|13084.3|13090.9|13088.9|13084.2|13082.2|993
1680696900000|2023-04-05 12:15:00|13086.4|13084.4|13095.9|13093.9|13107.1|13105.1|13081.2|13079.2|4151
1680697200000|2023-04-05 12:20:00|13096.1|13094.1|13109.6|13107.6|13116.3|13114.3|13095.6|13093.6|3494
1680697500000|2023-04-05 12:25:00|13109.7|13107.7|13093.8|13091.8|13110.9|13108.9|13091.8|13089.8|1456
1680697800000|2023-04-05 12:30:00|13094.9|13092.9|13075.3|13073.3|13099.2|13097.2|13071.6|13069.6|3154
1680698100000|2023-04-05 12:35:00|13075.2|13073.2|13077.1|13075.1|13079.1|13077.1|13071.1|13069.1|2112
1680698400000|2023-04-05 12:40:00|13077.3|13075.3|13085.6|13083.6|13090.3|13088.3|13076.3|13074.3|1711
1680698700000|2023-04-05 12:45:00|13085.3|13083.3|13086.3|13084.3|13088.2|13086.2|13080.6|13078.6|1155
1680699000000|2023-04-05 12:50:00|13086.2|13084.2|13076.8|13074.8|13087.3|13085.3|13073.7|13071.7|1209
1680699300000|2023-04-05 12:55:00|13077.1|13075.1|13080.8|13078.8|13084.1|13082.1|13075.2|13073.2|1021
1680699600000|2023-04-05 13:00:00|13081.6|13079.6|13081.1|13079.1|13088.3|13086.3|13078.8|13076.8|1281
1680699900000|2023-04-05 13:05:00|13080.9|13078.9|13079.1|13077.1|13085.3|13083.3|13074.2|13072.2|1181
1680700200000|2023-04-05 13:10:00|13079.2|13077.2|13080.8|13078.8|13081.6|13079.6|13074.8|13072.8|703
1680700500000|2023-04-05 13:15:00|13080.9|13078.9|13069.8|13067.8|13082.4|13080.4|13069.8|13067.8|1229
1680700800000|2023-04-05 13:20:00|13069.9|13067.9|13065.8|13063.8|13071.4|13069.4|13064.1|13062.1|1664
1680701100000|2023-04-05 13:25:00|13065.1|13063.1|13054.3|13052.3|13066.3|13064.3|13053.4|13051.4|3874
1680701400000|2023-04-05 13:30:00|13053.8|13052.8|13042.3|13041.3|13060.6|13059.6|13037.2|13036.2|18330
1680701700000|2023-04-05 13:35:00|13042.4|13041.4|13033.2|13032.2|13044.6|13043.6|13025.6|13024.6|11101
1680702000000|2023-04-05 13:40:00|13033.1|13032.1|13026.3|13025.3|13042.2|13041.2|13022.7|13021.7|7660
1680702300000|2023-04-05 13:45:00|13026.6|13025.6|13005.8|13004.8|13030.9|13029.9|13000.2|12999.2|12021
1680702600000|2023-04-05 13:50:00|13007.3|13006.3|13013.1|13012.1|13025.1|13024.1|13000.2|12999.2|11741
1680702900000|2023-04-05 13:55:00|13013.2|13012.2|13017.2|13016.2|13025.6|13024.6|13008.2|13007.2|5895
1680703200000|2023-04-05 14:00:00|13025.6|13024.6|12994.6|12993.6|13044.4|13043.4|12993.6|12992.6|18267
1680703500000|2023-04-05 14:05:00|12994.2|12993.2|12991.8|12990.8|13005.3|13004.3|12983.2|12982.2|11796
1680703800000|2023-04-05 14:10:00|12991.9|12990.9|12999.3|12998.3|13000.1|12999.1|12983.4|12982.4|8185
1680704100000|2023-04-05 14:15:00|12999.2|12998.2|12982.1|12981.1|13003.6|13002.6|12979.7|12978.7|7218
1680704400000|2023-04-05 14:20:00|12982.2|12981.2|13001.9|13000.9|13004.8|13003.8|12981.8|12980.8|7883
1680704700000|2023-04-05 14:25:00|13001.7|13000.7|12976.3|12975.3|13003.8|13002.8|12975.2|12974.2|9239
1680705000000|2023-04-05 14:30:00|12976.6|12975.6|12969.8|12968.8|12990.7|12989.7|12968.8|12967.8|9945
1680705300000|2023-04-05 14:35:00|12969.5|12968.5|12966.7|12965.7|12975.5|12974.5|12959.4|12958.4|8142
1680705600000|2023-04-05 14:40:00|12966.5|12965.5|12936.7|12935.7|12966.5|12965.5|12936.3|12935.3|11004
1680705900000|2023-04-05 14:45:00|12936.8|12935.8|12938.8|12937.8|12948.9|12947.9|12932.4|12931.4|9597
1680706200000|2023-04-05 14:50:00|12938.7|12937.7|12930.3|12929.3|12940.9|12939.9|12922.3|12921.3|10681
1680706500000|2023-04-05 14:55:00|12930|12929|12915.4|12914.4|12934.3|12933.3|12914.3|12913.3|6261
1680706800000|2023-04-05 15:00:00|12915.3|12914.3|12919|12918|12922.2|12921.2|12906.4|12905.4|9228
1680707100000|2023-04-05 15:05:00|12918.8|12917.8|12923|12922|12927.7|12926.7|12917.4|12916.4|6336
1680707400000|2023-04-05 15:10:00|12922.9|12921.9|12929.9|12928.9|12936|12935|12918.2|12917.2|7335
1680707700000|2023-04-05 15:15:00|12929.5|12928.5|12924.5|12923.5|12935.9|12934.9|12922.9|12921.9|4517
1680708000000|2023-04-05 15:20:00|12924.4|12923.4|12932.5|12931.5|12935.7|12934.7|12919.9|12918.9|4248
1680708300000|2023-04-05 15:25:00|12932.4|12931.4|12924.5|12923.5|12935.4|12934.4|12918.3|12917.3|5851
1680708600000|2023-04-05 15:30:00|12924.4|12923.4|12941.8|12940.8|12949|12948|12920.9|12919.9|7623
1680708900000|2023-04-05 15:35:00|12942|12941|12944.4|12943.4|12950.9|12949.9|12938.2|12937.2|6896
1680709200000|2023-04-05 15:40:00|12946.3|12945.3|12928.3|12927.3|12948.6|12947.6|12925.5|12924.5|7117
1680709500000|2023-04-05 15:45:00|12928.2|12927.2|12932.6|12931.6|12942.2|12941.2|12926.1|12925.1|6710
1680709800000|2023-04-05 15:50:00|12932.5|12931.5|12921.7|12920.7|12936.8|12935.8|12921.2|12920.2|4790
1680710100000|2023-04-05 15:55:00|12921.8|12920.8|12937.8|12936.8|12939.6|12938.6|12921|12920|4483
1680710400000|2023-04-05 16:00:00|12938|12937|12928.3|12927.3|12940.3|12939.3|12927.1|12926.1|4466
1680710700000|2023-04-05 16:05:00|12928.2|12927.2|12913|12912|12928.6|12927.6|12912.2|12911.2|4720
1680711000000|2023-04-05 16:10:00|12912.8|12911.8|12912.5|12911.5|12922.6|12921.6|12911|12910|3452
1680711300000|2023-04-05 16:15:00|12912.6|12911.6|12922.2|12921.2|12922.3|12921.3|12900.8|12899.8|6863
1680711600000|2023-04-05 16:20:00|12922.1|12921.1|12919|12918|12924.2|12923.2|12915|12914|4011
1680711900000|2023-04-05 16:25:00|12919.1|12918.1|12903.6|12902.6|12919.7|12918.7|12897.2|12896.2|7720
1680712200000|2023-04-05 16:30:00|12903.5|12902.5|12898.8|12897.8|12903.7|12902.7|12895|12894|3681
1680712500000|2023-04-05 16:35:00|12898.7|12897.7|12912.7|12911.7|12917|12916|12898.7|12897.7|4630
1680712800000|2023-04-05 16:40:00|12912.8|12911.8|12910.8|12909.8|12917.1|12916.1|12907.7|12906.7|2851
1680713100000|2023-04-05 16:45:00|12910.7|12909.7|12901|12900|12911.2|12910.2|12900|12899|3558
1680713400000|2023-04-05 16:50:00|12900.8|12899.8|12909.5|12908.5|12911.6|12910.6|12897|12896|3752
1680713700000|2023-04-05 16:55:00|12909.6|12908.6|12910.5|12909.5|12920.6|12919.6|12907.8|12906.8|3350
1680714000000|2023-04-05 17:00:00|12910.1|12909.1|12913.5|12912.5|12913.7|12912.7|12902|12901|3433
1680714300000|2023-04-05 17:05:00|12913.3|12912.3|12913.2|12912.2|12922.5|12921.5|12911.6|12910.6|4814
1680714600000|2023-04-05 17:10:00|12913.1|12912.1|12916.2|12915.2|12924|12923|12910.2|12909.2|6519
1680714900000|2023-04-05 17:15:00|12916.1|12915.1|12929.1|12928.1|12929.5|12928.5|12916.1|12915.1|3298
1680715200000|2023-04-05 17:20:00|12929|12928|12923.8|12922.8|12931.2|12930.2|12918|12917|6813
1680715500000|2023-04-05 17:25:00|12924|12923|12925.8|12924.8|12932.1|12931.1|12923|12922|3016
1680715800000|2023-04-05 17:30:00|12925.6|12924.6|12929|12928|12935.6|12934.6|12924.8|12923.8|4329
1680716100000|2023-04-05 17:35:00|12928.8|12927.8|12937.3|12936.3|12940.2|12939.2|12924.2|12923.2|3723
1680716400000|2023-04-05 17:40:00|12937.2|12936.2|12934.6|12933.6|12942.2|12941.2|12930.8|12929.8|3079
1680716700000|2023-04-05 17:45:00|12934.5|12933.5|12929.2|12928.2|12937.8|12936.8|12926.7|12925.7|2606
1680717000000|2023-04-05 17:50:00|12928.7|12927.7|12935|12934|12941|12940|12928.7|12927.7|2871
1680717300000|2023-04-05 17:55:00|12935.1|12934.1|12945.6|12944.6|12948.3|12947.3|12934.5|12933.5|3614
1680717600000|2023-04-05 18:00:00|12945.7|12944.7|12957.3|12956.3|12962.1|12961.1|12943.2|12942.2|6209
1680717900000|2023-04-05 18:05:00|12957.5|12956.5|12954.1|12953.1|12966.8|12965.8|12953|12952|5539
1680718200000|2023-04-05 18:10:00|12954.2|12953.2|12949.8|12948.8|12954.7|12953.7|12945.6|12944.6|5728
1680718500000|2023-04-05 18:15:00|12949.7|12948.7|12954.8|12953.8|12957.7|12956.7|12949.2|12948.2|2979
1680718800000|2023-04-05 18:20:00|12955.2|12954.2|12946|12945|12955.9|12954.9|12942.9|12941.9|3372
1680719100000|2023-04-05 18:25:00|12945.9|12944.9|12941.6|12940.6|12950.1|12949.1|12939.9|12938.9|3621
1680719400000|2023-04-05 18:30:00|12941.5|12940.5|12954.6|12953.6|12958.2|12957.2|12939.9|12938.9|4329
1680719700000|2023-04-05 18:35:00|12954.5|12953.5|12968.7|12967.7|12974.9|12973.9|12953|12952|5576
1680720000000|2023-04-05 18:40:00|12969.4|12968.4|12959.7|12958.7|12975|12974|12956.1|12955.1|6171
1680720300000|2023-04-05 18:45:00|12959.6|12958.6|12970.7|12969.7|12978.4|12977.4|12959.6|12958.6|3977
1680720600000|2023-04-05 18:50:00|12970.6|12969.6|12965.5|12964.5|12974.2|12973.2|12963.4|12962.4|2458
1680720900000|2023-04-05 18:55:00|12965.6|12964.6|12964.7|12963.7|12968.4|12967.4|12961.2|12960.2|2042
1680721200000|2023-04-05 19:00:00|12965|12964|12956.6|12955.6|12965|12964|12951.6|12950.6|3302
1680721500000|2023-04-05 19:05:00|12956.5|12955.5|12943.7|12942.7|12964|12963|12940.9|12939.9|4322
1680721800000|2023-04-05 19:10:00|12943.6|12942.6|12934.2|12933.2|12945.2|12944.2|12933.1|12932.1|4328
1680722100000|2023-04-05 19:15:00|12935|12934|12932.5|12931.5|12941.2|12940.2|12930.6|12929.6|3659
1680722400000|2023-04-05 19:20:00|12932.7|12931.7|12944.1|12943.1|12946.6|12945.6|12931.9|12930.9|3806
1680722700000|2023-04-05 19:25:00|12944.2|12943.2|12943.5|12942.5|12955.5|12954.5|12941.7|12940.7|4054
1680723000000|2023-04-05 19:30:00|12943.6|12942.6|12951.7|12950.7|12954.2|12953.2|12943.6|12942.6|3616
1680723300000|2023-04-05 19:35:00|12951.6|12950.6|12951.6|12950.6|12964|12963|12950.5|12949.5|4447
1680723600000|2023-04-05 19:40:00|12951.3|12950.3|12969.7|12968.7|12970.2|12969.2|12943.3|12942.3|6196
1680723900000|2023-04-05 19:45:00|12969.6|12968.6|12962|12961|12972.5|12971.5|12958.5|12957.5|4511
1680724200000|2023-04-05 19:50:00|12961.8|12960.8|12977.1|12976.1|12977.3|12976.3|12960|12959|6409
1680724500000|2023-04-05 19:55:00|12977|12976|12968.2|12967.2|12981.3|12980.3|12965.3|12964.3|13451
1680724800000|2023-04-05 20:00:00|12967.9|12966.9|12962.4|12960.4|12971.1|12969.1|12961.7|12959.7|5972
1680725100000|2023-04-05 20:05:00|12962|12960|12962.2|12960.2|12964.7|12962.7|12961.6|12959.6|1396
1680725400000|2023-04-05 20:10:00|12962.5|12960.5|12967.6|12965.6|12967.7|12965.7|12959.9|12957.9|1328
1680725700000|2023-04-05 20:15:00|12967.7|12965.7|12960.9|12958.9|12968|12966|12960.1|12958.1|580
1680726000000|2023-04-05 20:20:00|12961|12959|12965.9|12963.9|12965.9|12963.9|12960.9|12958.9|345
1680726300000|2023-04-05 20:25:00|12965.7|12963.7|12963.1|12961.1|12965.9|12963.9|12962.9|12960.9|425
1680726600000|2023-04-05 20:30:00|12962.9|12960.9|12956.6|12954.6|12964.4|12962.4|12955.5|12953.5|525
1680726900000|2023-04-05 20:35:00|12956.4|12954.4|12958.4|12956.4|12959.4|12957.4|12954|12952|614
1680727200000|2023-04-05 20:40:00|12958.5|12956.5|12960.1|12958.1|12960.9|12958.9|12958|12956|208
1680727500000|2023-04-05 20:45:00|12959.1|12957.1|12961.5|12959.5|12961.5|12959.5|12957.9|12955.9|281
1680727800000|2023-04-05 20:50:00|12960.9|12958.9|12960.9|12958.9|12961.1|12959.1|12957.5|12955.5|231
1680728100000|2023-04-05 20:55:00|12961|12959|12961.3|12956.3|12961.5|12959.5|12958.9|12956|276
1680728400000|2023-04-05 21:00:00|12961.6|12956.6|12960.8|12955.8|12962|12957|12959.5|12954.5|0
1680728700000|2023-04-05 21:05:00|12961.3|12956.3|12961|12956|12961.5|12956.5|12960.5|12955.5|0
1680729000000|2023-04-05 21:10:00|12960.9|12955.9|12960.1|12955.1|12961.6|12956.6|12959.8|12954.8|0
1680729300000|2023-04-05 21:15:00|12959.7|12954.7|12958.4|12953.4|12960.9|12955.9|12958.4|12953.4|0
1680729600000|2023-04-05 21:20:00|12958.6|12953.6|12957.7|12952.7|12958.8|12953.8|12957.3|12952.3|0
1680729900000|2023-04-05 21:25:00|12957.9|12952.9|12957.4|12952.4|12958|12953|12957.3|12952.3|0
1680730200000|2023-04-05 21:30:00|12957.2|12952.2|12957.2|12952.2|12957.3|12952.3|12957.2|12952.2|0
1680730500000|2023-04-05 21:35:00|12957|12952|12954.6|12949.6|12957.5|12952.5|12954.4|12949.4|0
1680730800000|2023-04-05 21:40:00|12954.7|12949.7|12954.6|12949.6|12954.7|12949.7|12954.6|12949.6|0
1680731100000|2023-04-05 21:45:00|12954.5|12949.5|12954.7|12949.7|12954.8|12949.8|12954.5|12949.5|0
1680731400000|2023-04-05 21:50:00|12955.1|12950.1|12955.5|12950.5|12956.1|12951.1|12955.1|12950.1|0
1680731700000|2023-04-05 21:55:00|12956|12951|12955.3|12950.3|12956.3|12951.3|12954.7|12949.7|0
1680732000000|2023-04-05 22:00:00|12961.4|12959.4|12948|12946|12961.4|12959.4|12947.2|12945.2|480
1680732300000|2023-04-05 22:05:00|12948.1|12946.1|12951.1|12949.1|12951.7|12949.7|12946|12944|377
1680732600000|2023-04-05 22:10:00|12951.4|12949.4|12948.2|12946.2|12952.4|12950.4|12947.1|12945.1|228
1680732900000|2023-04-05 22:15:00|12948.1|12946.1|12949.5|12947.5|12950.2|12948.2|12947.5|12945.5|128
1680733200000|2023-04-05 22:20:00|12949.2|12947.2|12955.9|12953.9|12956.1|12954.1|12947.6|12945.6|365
1680733500000|2023-04-05 22:25:00|12955.7|12953.7|12949.9|12947.9|12955.7|12953.7|12949.6|12947.6|147
1680733800000|2023-04-05 22:30:00|12950|12948|12952.5|12950.5|12953.4|12951.4|12948.6|12946.6|169
1680734100000|2023-04-05 22:35:00|12952.6|12950.6|12952.1|12950.1|12953.1|12951.1|12950.2|12948.2|153
1680734400000|2023-04-05 22:40:00|12952|12950|12952.7|12950.7|12953.5|12951.5|12949.1|12947.1|125
1680734700000|2023-04-05 22:45:00|12952.9|12950.9|12952.9|12950.9|12953.1|12951.1|12951.2|12949.2|74
1680735000000|2023-04-05 22:50:00|12953.1|12951.1|12954|12952|12956.9|12954.9|12952.5|12950.5|352
1680735300000|2023-04-05 22:55:00|12953.9|12951.9|12952.9|12950.9|12954.6|12952.6|12950.1|12948.1|129
1680735600000|2023-04-05 23:00:00|12952.7|12950.7|12950.4|12948.4|12952.7|12950.7|12947.4|12945.4|248
1680735900000|2023-04-05 23:05:00|12950.2|12948.2|12951.6|12949.6|12952.5|12950.5|12949.6|12947.6|91
1680736200000|2023-04-05 23:10:00|12951.5|12949.5|12952.5|12950.5|12952.9|12950.9|12951.1|12949.1|55
1680736500000|2023-04-05 23:15:00|12952.6|12950.6|12952.6|12950.6|12953.9|12951.9|12951.7|12949.7|80
1680736800000|2023-04-05 23:20:00|12952.5|12950.5|12951.2|12949.2|12952.6|12950.6|12950.1|12948.1|81
1680737100000|2023-04-05 23:25:00|12951.4|12949.4|12951|12949|12951.6|12949.6|12950.1|12948.1|64
1680737400000|2023-04-05 23:30:00|12950.9|12948.9|12949.1|12947.1|12951.9|12949.9|12948.9|12946.9|162
1680737700000|2023-04-05 23:35:00|12948.9|12946.9|12945|12943|12948.9|12946.9|12943.7|12941.7|303
1680738000000|2023-04-05 23:40:00|12944.9|12942.9|12944.1|12942.1|12946.7|12944.7|12942.7|12940.7|226
1680738300000|2023-04-05 23:45:00|12943.9|12941.9|12943|12941|12945.2|12943.2|12941.5|12939.5|229
1680738600000|2023-04-05 23:50:00|12942.9|12940.9|12943.7|12941.7|12945.9|12943.9|12942.2|12940.2|184
1680738900000|2023-04-05 23:55:00|12943.9|12941.9|12945.5|12943.5|12947.6|12945.6|12942.9|12940.9|208
1680739200000|2023-04-06 00:00:00|12945.6|12943.6|12948.5|12946.5|12950.9|12948.9|12944.2|12942.2|442
1680739500000|2023-04-06 00:05:00|12948.4|12946.4|12938.1|12936.1|12949.7|12947.7|12938.1|12936.1|572
1680739800000|2023-04-06 00:10:00|12938|12936|12933.4|12931.4|12938.1|12936.1|12930|12928|945
1680740100000|2023-04-06 00:15:00|12933.5|12931.5|12932.2|12930.2|12934.4|12932.4|12926|12924|743
1680740400000|2023-04-06 00:20:00|12932.1|12930.1|12925.6|12923.6|12933.4|12931.4|12925|12923|549
1680740700000|2023-04-06 00:25:00|12926|12924|12928.4|12926.4|12931|12929|12925.9|12923.9|467
1680741000000|2023-04-06 00:30:00|12928.1|12926.1|12929|12927|12932.1|12930.1|12927|12925|372
1680741300000|2023-04-06 00:35:00|12929.1|12927.1|12932.4|12930.4|12933.9|12931.9|12929.1|12927.1|302
1680741600000|2023-04-06 00:40:00|12932.2|12930.2|12930.5|12928.5|12933|12931|12928.5|12926.5|246
1680741900000|2023-04-06 00:45:00|12930.6|12928.6|12930.4|12928.4|12932.1|12930.1|12927.9|12925.9|236
1680742200000|2023-04-06 00:50:00|12930.5|12928.5|12930.7|12928.7|12931.4|12929.4|12927.7|12925.7|204
1680742500000|2023-04-06 00:55:00|12930.9|12928.9|12931.9|12929.9|12931.9|12929.9|12929.4|12927.4|169
1680742800000|2023-04-06 01:00:00|12931.7|12929.7|12929.1|12927.1|12932|12930|12926.5|12924.5|371
1680743100000|2023-04-06 01:05:00|12929|12927|12922.6|12920.6|12930.2|12928.2|12922|12920|450
1680743400000|2023-04-06 01:10:00|12922.5|12920.5|12919.4|12917.4|12923.2|12921.2|12917.1|12915.1|750
1680743700000|2023-04-06 01:15:00|12919.5|12917.5|12914.9|12912.9|12920.6|12918.6|12910.9|12908.9|1002
1680744000000|2023-04-06 01:20:00|12915|12913|12910.9|12908.9|12916|12914|12907.1|12905.1|873
1680744300000|2023-04-06 01:25:00|12910.1|12908.1|12917.2|12915.2|12917.6|12915.6|12910|12908|535
1680744600000|2023-04-06 01:30:00|12917.4|12915.4|12913.1|12911.1|12917.4|12915.4|12911.4|12909.4|391
1680744900000|2023-04-06 01:35:00|12913|12911|12913.1|12911.1|12913.4|12911.4|12908|12906|382
1680745200000|2023-04-06 01:40:00|12913.2|12911.2|12916.1|12914.1|12916.4|12914.4|12912.7|12910.7|422
1680745500000|2023-04-06 01:45:00|12916|12914|12917.9|12915.9|12919.2|12917.2|12913.1|12911.1|571
1680745800000|2023-04-06 01:50:00|12918|12916|12919.9|12917.9|12922.2|12920.2|12916.9|12914.9|383
1680746100000|2023-04-06 01:55:00|12919.7|12917.7|12919.4|12917.4|12920.5|12918.5|12918.2|12916.2|259
1680746400000|2023-04-06 02:00:00|12919.2|12917.2|12917.4|12915.4|12919.4|12917.4|12915.1|12913.1|261
1680746700000|2023-04-06 02:05:00|12917.6|12915.6|12919.7|12917.7|12920.9|12918.9|12915.7|12913.7|282
1680747000000|2023-04-06 02:10:00|12919.9|12917.9|12920.6|12918.6|12921.1|12919.1|12918.7|12916.7|194
1680747300000|2023-04-06 02:15:00|12920.5|12918.5|12917.9|12915.9|12920.9|12918.9|12917|12915|254
1680747600000|2023-04-06 02:20:00|12918|12916|12921.5|12919.5|12921.7|12919.7|12915.9|12913.9|300
1680747900000|2023-04-06 02:25:00|12921.6|12919.6|12923.6|12921.6|12925|12923|12921.4|12919.4|476
1680748200000|2023-04-06 02:30:00|12923.7|12921.7|12919.4|12917.4|12925.1|12923.1|12917.2|12915.2|367
1680748500000|2023-04-06 02:35:00|12919.2|12917.2|12918.1|12916.1|12919.6|12917.6|12916.1|12914.1|178
1680748800000|2023-04-06 02:40:00|12918.2|12916.2|12917.7|12915.7|12918.7|12916.7|12915.9|12913.9|208
1680749100000|2023-04-06 02:45:00|12917.6|12915.6|12914.9|12912.9|12918.4|12916.4|12914.2|12912.2|279
1680749400000|2023-04-06 02:50:00|12915.6|12913.6|12915.9|12913.9|12917.4|12915.4|12914.7|12912.7|263
1680749700000|2023-04-06 02:55:00|12915.7|12913.7|12918.4|12916.4|12919|12917|12915.6|12913.6|179
1680750000000|2023-04-06 03:00:00|12918.5|12916.5|12918.1|12916.1|12919.7|12917.7|12917|12915|187
1680750300000|2023-04-06 03:05:00|12918.2|12916.2|12918.6|12916.6|12921.2|12919.2|12918|12916|197
1680750600000|2023-04-06 03:10:00|12918.7|12916.7|12918.1|12916.1|12919.5|12917.5|12916.9|12914.9|158
1680750900000|2023-04-06 03:15:00|12918|12916|12917.2|12915.2|12918.9|12916.9|12915.7|12913.7|128
1680751200000|2023-04-06 03:20:00|12917.4|12915.4|12919.7|12917.7|12920.9|12918.9|12916.6|12914.6|234
1680751500000|2023-04-06 03:25:00|12919.9|12917.9|12916.6|12914.6|12920|12918|12916.4|12914.4|195
1680751800000|2023-04-06 03:30:00|12916.7|12914.7|12919.1|12917.1|12919.5|12917.5|12915.4|12913.4|213
1680752100000|2023-04-06 03:35:00|12919.4|12917.4|12922.6|12920.6|12922.6|12920.6|12917.1|12915.1|294
1680752400000|2023-04-06 03:40:00|12922.5|12920.5|12922.4|12920.4|12924.1|12922.1|12921.4|12919.4|257
1680752700000|2023-04-06 03:45:00|12922.1|12920.1|12919.9|12917.9|12922.4|12920.4|12919.6|12917.6|187
1680753000000|2023-04-06 03:50:00|12920|12918|12917.1|12915.1|12920.7|12918.7|12916.1|12914.1|225
1680753300000|2023-04-06 03:55:00|12917.2|12915.2|12914.6|12912.6|12917.6|12915.6|12911.6|12909.6|506
1680753600000|2023-04-06 04:00:00|12914.5|12912.5|12914.9|12912.9|12916.4|12914.4|12912.7|12910.7|310
1680753900000|2023-04-06 04:05:00|12915|12913|12914.9|12912.9|12916.4|12914.4|12913.4|12911.4|221
1680754200000|2023-04-06 04:10:00|12914.7|12912.7|12913.9|12911.9|12916|12914|12911.5|12909.5|278
1680754500000|2023-04-06 04:15:00|12914|12912|12913|12911|12915.4|12913.4|12912.7|12910.7|303
1680754800000|2023-04-06 04:20:00|12912.7|12910.7|12914.2|12912.2|12914.9|12912.9|12912.7|12910.7|214
1680755100000|2023-04-06 04:25:00|12914.4|12912.4|12913.9|12911.9|12916|12914|12913.4|12911.4|105
1680755400000|2023-04-06 04:30:00|12913.6|12911.6|12913.9|12911.9|12914.5|12912.5|12912.2|12910.2|103
1680755700000|2023-04-06 04:35:00|12913.7|12911.7|12915.9|12913.9|12917|12915|12912.9|12910.9|143
1680756000000|2023-04-06 04:40:00|12915.7|12913.7|12917.9|12915.9|12919.5|12917.5|12915.7|12913.7|219
1680756300000|2023-04-06 04:45:00|12918|12916|12919|12917|12919.4|12917.4|12917.1|12915.1|129
1680756600000|2023-04-06 04:50:00|12919.1|12917.1|12917.7|12915.7|12919.1|12917.1|12917|12915|114
1680756900000|2023-04-06 04:55:00|12917.6|12915.6|12915.5|12913.5|12918.1|12916.1|12914.5|12912.5|155
1680757200000|2023-04-06 05:00:00|12915.4|12913.4|12910.1|12908.1|12916.5|12914.5|12909|12907|546
1680757500000|2023-04-06 05:05:00|12910.2|12908.2|12910.1|12908.1|12912.2|12910.2|12908.4|12906.4|322
1680757800000|2023-04-06 05:10:00|12910.2|12908.2|12911.4|12909.4|12911.7|12909.7|12909.5|12907.5|249
1680758100000|2023-04-06 05:15:00|12911.2|12909.2|12912|12910|12912|12910|12909.1|12907.1|142
1680758400000|2023-04-06 05:20:00|12912.1|12910.1|12911.6|12909.6|12913.1|12911.1|12910.6|12908.6|237
1680758700000|2023-04-06 05:25:00|12911.7|12909.7|12911.4|12909.4|12913.1|12911.1|12910.7|12908.7|129
1680759000000|2023-04-06 05:30:00|12911.5|12909.5|12912.4|12910.4|12913|12911|12910.7|12908.7|132
1680759300000|2023-04-06 05:35:00|12912.5|12910.5|12912.7|12910.7|12914.5|12912.5|12911.9|12909.9|253
1680759600000|2023-04-06 05:40:00|12912.9|12910.9|12910.1|12908.1|12913.1|12911.1|12908.4|12906.4|320
1680759900000|2023-04-06 05:45:00|12910|12908|12911.1|12909.1|12911.5|12909.5|12907.4|12905.4|303
1680760200000|2023-04-06 05:50:00|12911.4|12909.4|12917|12915|12917.2|12915.2|12910.7|12908.7|495
1680760500000|2023-04-06 05:55:00|12916.9|12914.9|12917.9|12915.9|12918.1|12916.1|12914|12912|331
1680760800000|2023-04-06 06:00:00|12917.7|12915.7|12920.6|12918.6|12921.1|12919.1|12914.7|12912.7|541
1680761100000|2023-04-06 06:05:00|12920.5|12918.5|12924.9|12922.9|12926.1|12924.1|12919.1|12917.1|596
1680761400000|2023-04-06 06:10:00|12925.1|12923.1|12921.4|12919.4|12926.2|12924.2|12920.7|12918.7|319
1680761700000|2023-04-06 06:15:00|12921.5|12919.5|12931.2|12929.2|12933.7|12931.7|12921.4|12919.4|649
1680762000000|2023-04-06 06:20:00|12931.6|12929.6|12930.1|12928.1|12933.7|12931.7|12928.9|12926.9|341
1680762300000|2023-04-06 06:25:00|12930.2|12928.2|12933.6|12931.6|12934|12932|12929.2|12927.2|250
1680762600000|2023-04-06 06:30:00|12933.7|12931.7|12936.9|12934.9|12939.4|12937.4|12931|12929|505
1680762900000|2023-04-06 06:35:00|12936.6|12934.6|12935.6|12933.6|12939.5|12937.5|12934.9|12932.9|286
1680763200000|2023-04-06 06:40:00|12935.7|12933.7|12934.4|12932.4|12936.6|12934.6|12933.1|12931.1|257
1680763500000|2023-04-06 06:45:00|12934.5|12932.5|12938.6|12936.6|12939.1|12937.1|12934.4|12932.4|444
1680763800000|2023-04-06 06:50:00|12938.7|12936.7|12941.2|12939.2|12941.4|12939.4|12938.1|12936.1|425
1680764100000|2023-04-06 06:55:00|12941.1|12939.1|12941|12939|12944.4|12942.4|12938.7|12936.7|402
1680764400000|2023-04-06 07:00:00|12940.9|12938.9|12940.5|12938.5|12943|12941|12935.7|12933.7|950
1680764700000|2023-04-06 07:05:00|12940.4|12938.4|12941.7|12939.7|12945.6|12943.6|12937.4|12935.4|708
1680765000000|2023-04-06 07:10:00|12941.9|12939.9|12952.1|12950.1|12952.7|12950.7|12940.1|12938.1|1247
1680765300000|2023-04-06 07:15:00|12952|12950|12964.4|12962.4|12966.2|12964.2|12951.6|12949.6|1546
1680765600000|2023-04-06 07:20:00|12964.5|12962.5|12963|12961|12966.4|12964.4|12958.1|12956.1|834
1680765900000|2023-04-06 07:25:00|12963.4|12961.4|12965.4|12963.4|12966.9|12964.9|12961.9|12959.9|764
1680766200000|2023-04-06 07:30:00|12965.5|12963.5|12964|12962|12968.1|12966.1|12961.5|12959.5|776
1680766500000|2023-04-06 07:35:00|12964.1|12962.1|12962.9|12960.9|12966.1|12964.1|12961|12959|520
1680766800000|2023-04-06 07:40:00|12963|12961|12960.1|12958.1|12964.1|12962.1|12959.1|12957.1|587
1680767100000|2023-04-06 07:45:00|12960.2|12958.2|12951.7|12949.7|12962.2|12960.2|12951.7|12949.7|1050
1680767400000|2023-04-06 07:50:00|12951.6|12949.6|12955.4|12953.4|12956|12954|12949.9|12947.9|951
1680767700000|2023-04-06 07:55:00|12955.5|12953.5|12953.6|12951.6|12956.9|12954.9|12952.4|12950.4|494
1680768000000|2023-04-06 08:00:00|12953.1|12951.1|12952.2|12950.2|12954.7|12952.7|12948.4|12946.4|818
1680768300000|2023-04-06 08:05:00|12952.4|12950.4|12950.6|12948.6|12956.5|12954.5|12942.6|12940.6|1108
1680768600000|2023-04-06 08:10:00|12950.7|12948.7|12955.6|12953.6|12958.9|12956.9|12950.6|12948.6|561
1680768900000|2023-04-06 08:15:00|12955.7|12953.7|12954.4|12952.4|12959.6|12957.6|12953.9|12951.9|538
1680769200000|2023-04-06 08:20:00|12954.2|12952.2|12949.6|12947.6|12958.1|12956.1|12949.5|12947.5|610
1680769500000|2023-04-06 08:25:00|12949.9|12947.9|12947.1|12945.1|12952.1|12950.1|12944.6|12942.6|562
1680769800000|2023-04-06 08:30:00|12947.4|12945.4|12946.6|12944.6|12950.7|12948.7|12946|12944|423
1680770100000|2023-04-06 08:35:00|12946.9|12944.9|12942.9|12940.9|12948.1|12946.1|12942.7|12940.7|465
1680770400000|2023-04-06 08:40:00|12943.1|12941.1|12941.6|12939.6|12945|12943|12939.9|12937.9|491
1680770700000|2023-04-06 08:45:00|12941.7|12939.7|12938.2|12936.2|12944.1|12942.1|12937|12935|499
1680771000000|2023-04-06 08:50:00|12938.1|12936.1|12938.4|12936.4|12941.6|12939.6|12935.4|12933.4|582
1680771300000|2023-04-06 08:55:00|12938.1|12936.1|12941.1|12939.1|12942|12940|12937.4|12935.4|453
1680771600000|2023-04-06 09:00:00|12940.9|12938.9|12942.1|12940.1|12945.1|12943.1|12939.6|12937.6|629
1680771900000|2023-04-06 09:05:00|12942.2|12940.2|12935.4|12933.4|12942.2|12940.2|12933.6|12931.6|560
1680772200000|2023-04-06 09:10:00|12935.1|12933.1|12937.4|12935.4|12937.7|12935.7|12933.1|12931.1|445
1680772500000|2023-04-06 09:15:00|12937.2|12935.2|12936.1|12934.1|12939.1|12937.1|12934.5|12932.5|422
1680772800000|2023-04-06 09:20:00|12936.2|12934.2|12934.6|12932.6|12938.5|12936.5|12932.1|12930.1|590
1680773100000|2023-04-06 09:25:00|12935|12933|12935.4|12933.4|12937.2|12935.2|12934.5|12932.5|292
1680773400000|2023-04-06 09:30:00|12935.5|12933.5|12935.4|12933.4|12940.6|12938.6|12934.4|12932.4|807
1680773700000|2023-04-06 09:35:00|12935.6|12933.6|12939.9|12937.9|12941|12939|12934.9|12932.9|357
1680774000000|2023-04-06 09:40:00|12939.7|12937.7|12927.4|12925.4|12942|12940|12927.4|12925.4|1179
1680774300000|2023-04-06 09:45:00|12927.5|12925.5|12919.9|12917.9|12929|12927|12917.5|12915.5|1242
1680774600000|2023-04-06 09:50:00|12919.4|12917.4|12915.6|12913.6|12922.5|12920.5|12914.4|12912.4|1177
1680774900000|2023-04-06 09:55:00|12915.5|12913.5|12899|12897|12915.6|12913.6|12892.9|12890.9|2647
1680775200000|2023-04-06 10:00:00|12898.9|12896.9|12875.5|12873.5|12899.7|12897.7|12873.9|12871.9|3431
1680775500000|2023-04-06 10:05:00|12875.4|12873.4|12888.1|12886.1|12889.2|12887.2|12874.4|12872.4|1219
1680775800000|2023-04-06 10:10:00|12888.2|12886.2|12911.1|12909.1|12911.4|12909.4|12887.9|12885.9|1770
1680776100000|2023-04-06 10:15:00|12911.2|12909.2|12913.6|12911.6|12914.5|12912.5|12908.4|12906.4|1061
1680776400000|2023-04-06 10:20:00|12913.7|12911.7|12913.4|12911.4|12916.6|12914.6|12909.9|12907.9|1097
1680776700000|2023-04-06 10:25:00|12913.2|12911.2|12918.4|12916.4|12919.7|12917.7|12912.4|12910.4|724
1680777000000|2023-04-06 10:30:00|12918.2|12916.2|12921.4|12919.4|12924.5|12922.5|12915.6|12913.6|917
1680777300000|2023-04-06 10:35:00|12921.1|12919.1|12926.1|12924.1|12929.5|12927.5|12920.6|12918.6|914
1680777600000|2023-04-06 10:40:00|12926.2|12924.2|12930.1|12928.1|12930.9|12928.9|12924.7|12922.7|688
1680777900000|2023-04-06 10:45:00|12929.6|12927.6|12926.4|12924.4|12931.2|12929.2|12925.2|12923.2|585
1680778200000|2023-04-06 10:50:00|12926.6|12924.6|12927.4|12925.4|12929.2|12927.2|12924|12922|533
1680778500000|2023-04-06 10:55:00|12927.5|12925.5|12935.4|12933.4|12935.5|12933.5|12926.9|12924.9|528
1680778800000|2023-04-06 11:00:00|12935.1|12933.1|12938.7|12936.7|12946|12944|12934|12932|1163
1680779100000|2023-04-06 11:05:00|12938.6|12936.6|12941.4|12939.4|12941.7|12939.7|12930.4|12928.4|802
1680779400000|2023-04-06 11:10:00|12941.2|12939.2|12947.1|12945.1|12949.4|12947.4|12941.1|12939.1|889
1680779700000|2023-04-06 11:15:00|12947|12945|12944.4|12942.4|12949.9|12947.9|12943.7|12941.7|859
1680780000000|2023-04-06 11:20:00|12944.2|12942.2|12943.1|12941.1|12946.4|12944.4|12939.9|12937.9|939
1680780300000|2023-04-06 11:25:00|12942.9|12940.9|12941.9|12939.9|12945.2|12943.2|12941.7|12939.7|313
1680780600000|2023-04-06 11:30:00|12942|12940|12952.4|12950.4|12953.7|12951.7|12941.9|12939.9|1571
1680780900000|2023-04-06 11:35:00|12952.5|12950.5|12949.6|12947.6|12953|12951|12947|12945|744
1680781200000|2023-04-06 11:40:00|12949.7|12947.7|12948.6|12946.6|12950.5|12948.5|12946.6|12944.6|339
1680781500000|2023-04-06 11:45:00|12948.7|12946.7|12955.7|12953.7|12956.9|12954.9|12946.2|12944.2|900
1680781800000|2023-04-06 11:50:00|12955.6|12953.6|12953.9|12951.9|12955.7|12953.7|12952.5|12950.5|477
1680782100000|2023-04-06 11:55:00|12953.7|12951.7|12955.9|12953.9|12956.9|12954.9|12952|12950|694
1680782400000|2023-04-06 12:00:00|12956.1|12954.1|12948.9|12946.9|12959.7|12957.7|12945|12943|2071
1680782700000|2023-04-06 12:05:00|12948.5|12946.5|12937.9|12935.9|12952|12950|12937.1|12935.1|1521
1680783000000|2023-04-06 12:10:00|12937.4|12935.4|12942.6|12940.6|12945.7|12943.7|12936.9|12934.9|1265
1680783300000|2023-04-06 12:15:00|12942.5|12940.5|12932.1|12930.1|12943.4|12941.4|12931.1|12929.1|1194
1680783600000|2023-04-06 12:20:00|12932.6|12930.6|12927.7|12925.7|12933.2|12931.2|12924.2|12922.2|1349
1680783900000|2023-04-06 12:25:00|12927.9|12925.9|12930|12928|12930.7|12928.7|12925.1|12923.1|775
1680784200000|2023-04-06 12:30:00|12930.1|12928.1|12926|12924|12944.6|12942.6|12909.7|12907.7|6358
1680784500000|2023-04-06 12:35:00|12925.9|12923.9|12925.5|12923.5|12934.6|12932.6|12916|12914|2471
1680784800000|2023-04-06 12:40:00|12925.6|12923.6|12917.5|12915.5|12928|12926|12915.6|12913.6|1321
1680785100000|2023-04-06 12:45:00|12917.6|12915.6|12923.4|12921.4|12924.2|12922.2|12914.2|12912.2|1386
1680785400000|2023-04-06 12:50:00|12923.6|12921.6|12905.9|12903.9|12926|12924|12905.9|12903.9|2260
1680785700000|2023-04-06 12:55:00|12905.6|12903.6|12908.6|12906.6|12909.5|12907.5|12903.7|12901.7|1570
1680786000000|2023-04-06 13:00:00|12908.1|12906.1|12900.4|12898.4|12914.2|12912.2|12900.1|12898.1|2578
1680786300000|2023-04-06 13:05:00|12900.1|12898.1|12903.2|12901.2|12905.2|12903.2|12899.2|12897.2|1277
1680786600000|2023-04-06 13:10:00|12903.1|12901.1|12900.4|12898.4|12903.4|12901.4|12897.2|12895.2|1416
1680786900000|2023-04-06 13:15:00|12899.9|12897.9|12896.4|12894.4|12901.5|12899.5|12894.9|12892.9|1514
1680787200000|2023-04-06 13:20:00|12896.2|12894.2|12897.4|12895.4|12901|12899|12891.7|12889.7|1605
1680787500000|2023-04-06 13:25:00|12896.4|12894.4|12900.1|12898.1|12905.4|12903.4|12892.6|12890.6|2580
1680787800000|2023-04-06 13:30:00|12901.1|12899.1|12856.9|12855.9|12901.4|12900.4|12855.1|12854.1|15430
1680788100000|2023-04-06 13:35:00|12857.4|12856.4|12852.5|12851.5|12872.1|12871.1|12846|12845|16024
1680788400000|2023-04-06 13:40:00|12852.6|12851.6|12863.7|12862.7|12864.9|12863.9|12849.4|12848.4|8482
1680788700000|2023-04-06 13:45:00|12863.6|12862.6|12850.6|12849.6|12865.6|12864.6|12843.6|12842.6|9537
1680789000000|2023-04-06 13:50:00|12850.4|12849.4|12858.4|12857.4|12865.9|12864.9|12850.4|12849.4|7995
1680789300000|2023-04-06 13:55:00|12858.5|12857.5|12873.6|12872.6|12875.6|12874.6|12842.5|12841.5|10486
1680789600000|2023-04-06 14:00:00|12873.4|12872.4|12899.6|12898.6|12905.6|12904.6|12869.9|12868.9|17110
1680789900000|2023-04-06 14:05:00|12899.5|12898.5|12914.4|12913.4|12924|12923|12899.4|12898.4|11958
1680790200000|2023-04-06 14:10:00|12914.6|12913.6|12933.2|12932.2|12939.5|12938.5|12912|12911|10172
1680790500000|2023-04-06 14:15:00|12933.5|12932.5|12913.9|12912.9|12941.2|12940.2|12913.6|12912.6|10553
1680790800000|2023-04-06 14:20:00|12913.4|12912.4|12910.9|12909.9|12915.5|12914.5|12904.5|12903.5|7942
1680791100000|2023-04-06 14:25:00|12910.6|12909.6|12919.2|12918.2|12924|12923|12905.9|12904.9|8184
1680791400000|2023-04-06 14:30:00|12919.1|12918.1|12927.1|12926.1|12932.2|12931.2|12915.6|12914.6|6637
1680791700000|2023-04-06 14:35:00|12927.2|12926.2|12918.4|12917.4|12937.6|12936.6|12912.5|12911.5|7489
1680792000000|2023-04-06 14:40:00|12918.1|12917.1|12904.4|12903.4|12923.1|12922.1|12896.2|12895.2|7383
1680792300000|2023-04-06 14:45:00|12904.2|12903.2|12910.4|12909.4|12925|12924|12901.4|12900.4|7973
1680792600000|2023-04-06 14:50:00|12909.5|12908.5|12912.1|12911.1|12914|12913|12901.6|12900.6|4643
1680792900000|2023-04-06 14:55:00|12912|12911|12910.5|12909.5|12917.6|12916.6|12904.2|12903.2|5145
1680793200000|2023-04-06 15:00:00|12910.9|12909.9|12932.1|12931.1|12938.4|12937.4|12905.5|12904.5|8044
1680793500000|2023-04-06 15:05:00|12932|12931|12946.1|12945.1|12955.9|12954.9|12929.9|12928.9|7293
1680793800000|2023-04-06 15:10:00|12946|12945|12947.5|12946.5|12954.5|12953.5|12943|12942|4350
1680794100000|2023-04-06 15:15:00|12947.4|12946.4|12959.9|12958.9|12959.9|12958.9|12946.6|12945.6|4723
1680794400000|2023-04-06 15:20:00|12959.6|12958.6|12966.9|12965.9|12968.7|12967.7|12954.1|12953.1|6709
1680794700000|2023-04-06 15:25:00|12966.7|12965.7|12960.7|12959.7|12967.4|12966.4|12953.5|12952.5|6782
1680795000000|2023-04-06 15:30:00|12961|12960|12963.7|12962.7|12971.2|12970.2|12954|12953|6786
1680795300000|2023-04-06 15:35:00|12963.9|12962.9|12986.9|12985.9|12987|12986|12959.6|12958.6|8285
1680795600000|2023-04-06 15:40:00|12988.8|12987.8|13004.4|13003.4|13005.4|13004.4|12986.3|12985.3|8429
1680795900000|2023-04-06 15:45:00|13004.6|13003.6|13010.1|13009.1|13017.9|13016.9|12999.6|12998.6|9292
1680796200000|2023-04-06 15:50:00|13010.4|13009.4|13007.3|13006.3|13013.5|13012.5|13003.6|13002.6|5622
1680796500000|2023-04-06 15:55:00|13007.4|13006.4|13014.1|13013.1|13015.6|13014.6|13005.6|13004.6|4579
1680796800000|2023-04-06 16:00:00|13014.5|13013.5|13036.9|13035.9|13043.1|13042.1|13014.5|13013.5|12001
1680797100000|2023-04-06 16:05:00|13037.3|13036.3|13027.4|13026.4|13039.9|13038.9|13023.6|13022.6|5644
1680797400000|2023-04-06 16:10:00|13027|13026|13025.5|13024.5|13031.3|13030.3|13022.6|13021.6|3506
1680797700000|2023-04-06 16:15:00|13025.6|13024.6|13022.4|13021.4|13035.6|13034.6|13020.6|13019.6|4377
1680798000000|2023-04-06 16:20:00|13022.3|13021.3|13029.5|13028.5|13031.9|13030.9|13017.6|13016.6|3938
1680798300000|2023-04-06 16:25:00|13029.4|13028.4|13031.3|13030.3|13034.1|13033.1|13025.6|13024.6|2531
1680798600000|2023-04-06 16:30:00|13031.4|13030.4|13041.3|13040.3|13051.1|13050.1|13031|13030|7237
1680798900000|2023-04-06 16:35:00|13041.1|13040.1|13036.8|13035.8|13048.8|13047.8|13036.1|13035.1|3741
1680799200000|2023-04-06 16:40:00|13036.9|13035.9|13044.9|13043.9|13048.8|13047.8|13034.9|13033.9|3880
1680799500000|2023-04-06 16:45:00|13045.3|13044.3|13039.3|13038.3|13048.6|13047.6|13036.1|13035.1|3944
1680799800000|2023-04-06 16:50:00|13039.1|13038.1|13030.9|13029.9|13042.8|13041.8|13029.9|13028.9|3271
1680800100000|2023-04-06 16:55:00|13030.8|13029.8|13019.5|13018.5|13030.9|13029.9|13016.8|13015.8|5761
1680800400000|2023-04-06 17:00:00|13018.5|13017.5|13021.7|13020.7|13024.9|13023.9|13010.2|13009.2|5031
1680800700000|2023-04-06 17:05:00|13022|13021|13030.4|13029.4|13036.9|13035.9|13021.4|13020.4|3719
1680801000000|2023-04-06 17:10:00|13029.9|13028.9|13029.3|13028.3|13035.3|13034.3|13027.7|13026.7|2302
1680801300000|2023-04-06 17:15:00|13029.4|13028.4|13036.2|13035.2|13043.7|13042.7|13029.2|13028.2|3776
1680801600000|2023-04-06 17:20:00|13036.3|13035.3|13043.4|13042.4|13049|13048|13036.2|13035.2|3652
1680801900000|2023-04-06 17:25:00|13043.3|13042.3|13038|13037|13046.9|13045.9|13037.2|13036.2|2475
1680802200000|2023-04-06 17:30:00|13037.9|13036.9|13033.7|13032.7|13050|13049|13032.7|13031.7|4329
1680802500000|2023-04-06 17:35:00|13033.4|13032.4|13051.2|13050.2|13053.9|13052.9|13033.4|13032.4|3868
1680802800000|2023-04-06 17:40:00|13051|13050|13046.8|13045.8|13054.7|13053.7|13040.7|13039.7|3535
1680803100000|2023-04-06 17:45:00|13046.9|13045.9|13050.2|13049.2|13052|13051|13041.2|13040.2|2598
1680803400000|2023-04-06 17:50:00|13050|13049|13055.2|13054.2|13062.3|13061.3|13049.4|13048.4|5303
1680803700000|2023-04-06 17:55:00|13054.7|13053.7|13059.8|13058.8|13061.3|13060.3|13050.4|13049.4|3023
1680804000000|2023-04-06 18:00:00|13060|13059|13055.9|13054.9|13067.2|13066.2|13053|13052|4573
1680804300000|2023-04-06 18:05:00|13055.7|13054.7|13064.8|13063.8|13070.2|13069.2|13055.3|13054.3|3645
1680804600000|2023-04-06 18:10:00|13064.9|13063.9|13070.4|13069.4|13071.4|13070.4|13062.4|13061.4|3183
1680804900000|2023-04-06 18:15:00|13070.5|13069.5|13073.2|13072.2|13078.7|13077.7|13068|13067|5694
1680805200000|2023-04-06 18:20:00|13072.9|13071.9|13074.2|13073.2|13077.3|13076.3|13064.4|13063.4|3665
1680805500000|2023-04-06 18:25:00|13074.3|13073.3|13072.6|13071.6|13079.2|13078.2|13070.1|13069.1|2785
1680805800000|2023-04-06 18:30:00|13072.8|13071.8|13076.3|13075.3|13079.7|13078.7|13071.1|13070.1|2993
1680806100000|2023-04-06 18:35:00|13076.2|13075.2|13066.1|13065.1|13076.8|13075.8|13064.9|13063.9|2421
1680806400000|2023-04-06 18:40:00|13065.8|13064.8|13071.2|13070.2|13073.6|13072.6|13065.3|13064.3|2908
1680806700000|2023-04-06 18:45:00|13071.1|13070.1|13067.6|13066.6|13075.9|13074.9|13066.3|13065.3|2475
1680807000000|2023-04-06 18:50:00|13067.7|13066.7|13072.2|13071.2|13073.9|13072.9|13065.7|13064.7|2353
1680807300000|2023-04-06 18:55:00|13072.1|13071.1|13057.4|13056.4|13072.4|13071.4|13055.4|13054.4|4685
1680807600000|2023-04-06 19:00:00|13057.3|13056.3|13063.1|13062.1|13068.3|13067.3|13057.2|13056.2|3523
1680807900000|2023-04-06 19:05:00|13062.9|13061.9|13059.9|13058.9|13067.8|13066.8|13059.4|13058.4|2585
1680808200000|2023-04-06 19:10:00|13059.8|13058.8|13056.8|13055.8|13060.2|13059.2|13050.4|13049.4|4142
1680808500000|2023-04-06 19:15:00|13056.7|13055.7|13046.2|13045.2|13057.2|13056.2|13043.8|13042.8|4122
1680808800000|2023-04-06 19:20:00|13046.1|13045.1|13055.6|13054.6|13057.3|13056.3|13042.8|13041.8|4866
1680809100000|2023-04-06 19:25:00|13055.7|13054.7|13063.4|13062.4|13066.6|13065.6|13055.2|13054.2|4303
1680809400000|2023-04-06 19:30:00|13064.2|13063.2|13070.7|13069.7|13074.9|13073.9|13062.7|13061.7|6178
1680809700000|2023-04-06 19:35:00|13070.8|13069.8|13067.2|13066.2|13074.6|13073.6|13066.1|13065.1|4116
1680810000000|2023-04-06 19:40:00|13067.5|13066.5|13066.5|13065.5|13068.1|13067.1|13061.3|13060.3|4158
1680810300000|2023-04-06 19:45:00|13065.8|13064.8|13066.1|13065.1|13067.3|13066.3|13060|13059|3726
1680810600000|2023-04-06 19:50:00|13067.8|13066.8|13052.4|13051.4|13070|13069|13048.9|13047.9|7795
1680810900000|2023-04-06 19:55:00|13054.1|13053.1|13061.3|13060.3|13066.1|13065.1|13049.9|13048.9|12993
1680811200000|2023-04-06 20:00:00|13061.8|13059.8|13056.1|13054.1|13061.8|13059.8|13053.9|13051.9|5696
1680811500000|2023-04-06 20:05:00|13056|13054|13054.6|13052.6|13060.9|13058.9|13052.1|13050.1|2564
1680811800000|2023-04-06 20:10:00|13054.5|13052.5|13057.4|13055.4|13057.5|13055.5|13052.8|13050.8|1280
1680812100000|2023-04-06 20:15:00|13057.3|13055.3|13053.4|13051.4|13057.8|13055.8|13052.6|13050.6|523
1680812400000|2023-04-06 20:20:00|13053.1|13051.1|13052.6|13050.6|13054.9|13052.9|13052.3|13050.3|610
1680812700000|2023-04-06 20:25:00|13051.6|13049.6|13050.6|13048.6|13052.6|13050.6|13050.5|13048.5|437
1680813000000|2023-04-06 20:30:00|13050.5|13048.5|13053.9|13051.9|13054.8|13052.8|13049.3|13047.3|778
1680813300000|2023-04-06 20:35:00|13054|13052|13052.6|13050.6|13054.4|13052.4|13051.8|13049.8|451
1680813600000|2023-04-06 20:40:00|13052.5|13050.5|13051.6|13049.6|13052.9|13050.9|13050.9|13048.9|296
1680813900000|2023-04-06 20:45:00|13051.5|13049.5|13050.6|13048.6|13053|13051|13050.5|13048.5|313
1680814200000|2023-04-06 20:50:00|13050.9|13048.9|13053.6|13051.6|13054.3|13052.3|13050.6|13048.6|431
1680814500000|2023-04-06 20:55:00|13053.3|13051.3|13054.3|13049.3|13055|13053|13052.1|13049.2|257
1680814800000|2023-04-06 21:00:00|13054.1|13049.1|13056.4|13051.4|13056.4|13051.4|13054|13049|0
1680815100000|2023-04-06 21:05:00|13056.5|13051.5|13056.2|13051.2|13056.5|13051.5|13056|13051|0
1680815400000|2023-04-06 21:10:00|13056.5|13051.5|13056.4|13051.4|13056.5|13051.5|13056|13051|0
1680815700000|2023-04-06 21:15:00|13056.3|13051.3|13056.2|13051.2|13056.5|13051.5|13055.6|13050.6|0
1680816000000|2023-04-06 21:20:00|13056.1|13051.1|13054.6|13049.6|13056.2|13051.2|13054.6|13049.6|0
1680816300000|2023-04-06 21:25:00|13054.7|13049.7|13054.3|13049.3|13055|13050|13054.3|13049.3|0
1680816600000|2023-04-06 21:30:00|13054|13049|13054.6|13049.6|13054.7|13049.7|13053.9|13048.9|0
1680816900000|2023-04-06 21:35:00|13054.7|13049.7|13054.4|13049.4|13054.8|13049.8|13053.1|13048.1|0
1680817200000|2023-04-06 21:40:00|13054.5|13049.5|13054.4|13049.4|13055.2|13050.2|13054.1|13049.1|0
1680817500000|2023-04-06 21:45:00|13054.5|13049.5|13054.8|13049.8|13054.8|13049.8|13054.5|13049.5|0
1680817800000|2023-04-06 21:50:00|13054.9|13049.9|13054.9|13049.9|13055|13050|13054.6|13049.6|0
1680818100000|2023-04-06 21:55:00|13055.3|13050.3|13052.3|13047.3|13055.3|13050.3|13051.9|13046.9|0
1680818400000|2023-04-06 22:00:00|13052.6|13050.6|13043.8|13041.8|13052.6|13050.6|13036.9|13034.9|413
1680818700000|2023-04-06 22:05:00|13043.9|13041.9|13041.4|13039.4|13049|13047|13041.3|13039.3|309
1680819000000|2023-04-06 22:10:00|13041.3|13039.3|13046.8|13044.8|13047.1|13045.1|13041.1|13039.1|193
1680819300000|2023-04-06 22:15:00|13046.6|13044.6|13045.4|13043.4|13046.9|13044.9|13044.1|13042.1|138
1680819600000|2023-04-06 22:20:00|13045.3|13043.3|13046.6|13044.6|13046.6|13044.6|13044.5|13042.5|94
1680819900000|2023-04-06 22:25:00|13046.8|13044.8|13045.8|13043.8|13047|13045|13044.8|13042.8|62
1680820200000|2023-04-06 22:30:00|13045.6|13043.6|13044.6|13042.6|13047.6|13045.6|13044.3|13042.3|78
1680820500000|2023-04-06 22:35:00|13044.5|13042.5|13046.4|13044.4|13047|13045|13044.5|13042.5|52
1680820800000|2023-04-06 22:40:00|13046.3|13044.3|13045.6|13043.6|13048|13046|13044.9|13042.9|141
1680821100000|2023-04-06 22:45:00|13045.4|13043.4|13045.4|13043.4|13046.8|13044.8|13045|13043|55
1680821400000|2023-04-06 22:50:00|13045.3|13043.3|13045.1|13043.1|13046.3|13044.3|13044.5|13042.5|40
1680821700000|2023-04-06 22:55:00|13045|13043|13044.9|13042.9|13045.9|13043.9|13044.4|13042.4|51
1680822000000|2023-04-06 23:00:00|13045.1|13043.1|13045.9|13043.9|13045.9|13043.9|13043.6|13041.6|119
1680822300000|2023-04-06 23:05:00|13046|13044|13046.4|13044.4|13047.9|13045.9|13044.9|13042.9|188
1680822600000|2023-04-06 23:10:00|13045.8|13043.8|13044.6|13042.6|13046.6|13044.6|13044.3|13042.3|121
1680822900000|2023-04-06 23:15:00|13044.5|13042.5|13047.1|13045.1|13047.1|13045.1|13044.4|13042.4|160
1680823200000|2023-04-06 23:20:00|13047.3|13045.3|13045.6|13043.6|13047.3|13045.3|13041.9|13039.9|294
1680823500000|2023-04-06 23:25:00|13045.5|13043.5|13043.4|13041.4|13045.8|13043.8|13042.1|13040.1|101
1680823800000|2023-04-06 23:30:00|13043.3|13041.3|13044|13042|13045.1|13043.1|13042.4|13040.4|101
1680824100000|2023-04-06 23:35:00|13044.1|13042.1|13044.9|13042.9|13044.9|13042.9|13043.1|13041.1|111
1680824400000|2023-04-06 23:40:00|13044.8|13042.8|13046.5|13044.5|13047.1|13045.1|13044.6|13042.6|77
1680824700000|2023-04-06 23:45:00|13046.6|13044.6|13044.9|13042.9|13046.6|13044.6|13044.3|13042.3|55
1680825000000|2023-04-06 23:50:00|13045|13043|13048.6|13046.6|13048.9|13046.9|13045|13043|91
1680825300000|2023-04-06 23:55:00|13048.5|13046.5|13049.1|13047.1|13051.1|13049.1|13047.6|13045.6|156
1680825600000|2023-04-07 00:00:00|13049.5|13047.5|13054.4|13052.4|13055.3|13053.3|13048.3|13046.3|364
1680825900000|2023-04-07 00:05:00|13054.5|13052.5|13054.8|13052.8|13056.5|13054.5|13051.1|13049.1|305
1680826200000|2023-04-07 00:10:00|13054.6|13052.6|13054.9|13052.9|13056.4|13054.4|13052.6|13050.6|194
1680826500000|2023-04-07 00:15:00|13054.8|13052.8|13054.6|13052.6|13054.9|13052.9|13051.6|13049.6|194
1680826800000|2023-04-07 00:20:00|13054.5|13052.5|13057|13055|13057.6|13055.6|13051.9|13049.9|230
1680827100000|2023-04-07 00:25:00|13056.9|13054.9|13057.3|13055.3|13059.3|13057.3|13055.4|13053.4|199
1680827400000|2023-04-07 00:30:00|13057.4|13055.4|13054.1|13052.1|13057.4|13055.4|13052.8|13050.8|222
1680827700000|2023-04-07 00:35:00|13054.3|13052.3|13057.4|13055.4|13057.9|13055.9|13053.9|13051.9|146
1680828000000|2023-04-07 00:40:00|13057.3|13055.3|13056.3|13054.3|13057.6|13055.6|13055|13053|112
1680828300000|2023-04-07 00:45:00|13055.9|13053.9|13049.9|13047.9|13056.4|13054.4|13047.1|13045.1|500
1680828600000|2023-04-07 00:50:00|13049.8|13047.8|13048.4|13046.4|13050|13048|13043.8|13041.8|291
1680828900000|2023-04-07 00:55:00|13048.6|13046.6|13048.4|13046.4|13050.5|13048.5|13048|13046|94
1680829200000|2023-04-07 01:00:00|13048.3|13046.3|13047.1|13045.1|13048.9|13046.9|13046.4|13044.4|119
1680829500000|2023-04-07 01:05:00|13047.3|13045.3|13047.4|13045.4|13049.5|13047.5|13046.9|13044.9|154
1680829800000|2023-04-07 01:10:00|13047.5|13045.5|13047.4|13045.4|13048.3|13046.3|13046.1|13044.1|94
1680830100000|2023-04-07 01:15:00|13047.5|13045.5|13049.1|13047.1|13049.8|13047.8|13046.9|13044.9|83
1680830400000|2023-04-07 01:20:00|13049.3|13047.3|13048.9|13046.9|13050.9|13048.9|13046.9|13044.9|138
1680830700000|2023-04-07 01:25:00|13049|13047|13049.3|13047.3|13050|13048|13048.5|13046.5|58
1680831000000|2023-04-07 01:30:00|13049.1|13047.1|13046|13044|13050.3|13048.3|13045.9|13043.9|212
1680831300000|2023-04-07 01:35:00|13045.9|13043.9|13047.9|13045.9|13048.4|13046.4|13045.4|13043.4|102
1680831600000|2023-04-07 01:40:00|13048|13046|13047.1|13045.1|13048.1|13046.1|13046.8|13044.8|48
1680831900000|2023-04-07 01:45:00|13047.3|13045.3|13046.6|13044.6|13048.5|13046.5|13046.6|13044.6|74
1680832200000|2023-04-07 01:50:00|13046.9|13044.9|13044.9|13042.9|13046.9|13044.9|13044.6|13042.6|81
1680832500000|2023-04-07 01:55:00|13045.3|13043.3|13043.4|13041.4|13046|13044|13041.5|13039.5|341
1680832800000|2023-04-07 02:00:00|13043.5|13041.5|13043.8|13041.8|13043.8|13041.8|13042.3|13040.3|71
1680833100000|2023-04-07 02:05:00|13043.6|13041.6|13046.1|13044.1|13046.9|13044.9|13043.1|13041.1|105
1680833400000|2023-04-07 02:10:00|13046.3|13044.3|13046.5|13044.5|13047.1|13045.1|13045.4|13043.4|61
1680833700000|2023-04-07 02:15:00|13046.6|13044.6|13046.1|13044.1|13047.4|13045.4|13046|13044|113
1680834000000|2023-04-07 02:20:00|13046.5|13044.5|13050.5|13048.5|13051.3|13049.3|13045.9|13043.9|172
1680834300000|2023-04-07 02:25:00|13050.6|13048.6|13050.1|13048.1|13050.8|13048.8|13049|13047|86
1680834600000|2023-04-07 02:30:00|13050.3|13048.3|13048.9|13046.9|13051.5|13049.5|13048.3|13046.3|99
1680834900000|2023-04-07 02:35:00|13049|13047|13050|13048|13050.1|13048.1|13047.1|13045.1|98
1680835200000|2023-04-07 02:40:00|13049.9|13047.9|13054.1|13052.1|13054.1|13052.1|13049.9|13047.9|207
1680835500000|2023-04-07 02:45:00|13054.4|13052.4|13049.6|13047.6|13054.5|13052.5|13048.6|13046.6|111
1680835800000|2023-04-07 02:50:00|13049.5|13047.5|13049.8|13047.8|13050.1|13048.1|13049.1|13047.1|49
1680836100000|2023-04-07 02:55:00|13049|13047|13048.6|13046.6|13049.3|13047.3|13047.8|13045.8|43
1680836400000|2023-04-07 03:00:00|13048.9|13046.9|13050.1|13048.1|13051.3|13049.3|13048.9|13046.9|168
1680836700000|2023-04-07 03:05:00|13050|13048|13049.4|13047.4|13050.1|13048.1|13048.5|13046.5|47
1680837000000|2023-04-07 03:10:00|13049.5|13047.5|13049.9|13047.9|13051.3|13049.3|13048.6|13046.6|31
1680837300000|2023-04-07 03:15:00|13050|13048|13051.1|13049.1|13051.3|13049.3|13049.4|13047.4|46
1680837600000|2023-04-07 03:20:00|13051.3|13049.3|13050.1|13048.1|13051.3|13049.3|13049.5|13047.5|71
1680837900000|2023-04-07 03:25:00|13050|13048|13048.4|13046.4|13050.3|13048.3|13048|13046|58
1680838200000|2023-04-07 03:30:00|13048.5|13046.5|13046.8|13044.8|13048.6|13046.6|13046.3|13044.3|62
1680838500000|2023-04-07 03:35:00|13046.9|13044.9|13047.6|13045.6|13048|13046|13046.3|13044.3|68
1680838800000|2023-04-07 03:40:00|13047.8|13045.8|13049.4|13047.4|13049.4|13047.4|13047.6|13045.6|60
1680839100000|2023-04-07 03:45:00|13049.3|13047.3|13049.6|13047.6|13049.6|13047.6|13048.3|13046.3|44
1680839400000|2023-04-07 03:50:00|13049.8|13047.8|13048.9|13046.9|13050.1|13048.1|13048.3|13046.3|59
1680839700000|2023-04-07 03:55:00|13048.8|13046.8|13049.6|13047.6|13050.1|13048.1|13047.9|13045.9|28
1680840000000|2023-04-07 04:00:00|13049.5|13047.5|13050.9|13048.9|13051.6|13049.6|13049.5|13047.5|84
1680840300000|2023-04-07 04:05:00|13050.8|13048.8|13050.3|13048.3|13051.6|13049.6|13049.9|13047.9|32
1680840600000|2023-04-07 04:10:00|13050.1|13048.1|13050.4|13048.4|13050.4|13048.4|13048|13046|90
1680840900000|2023-04-07 04:15:00|13050.3|13048.3|13051.3|13049.3|13051.6|13049.6|13049.8|13047.8|60
1680841200000|2023-04-07 04:20:00|13051.4|13049.4|13050.9|13048.9|13051.6|13049.6|13050.4|13048.4|53
1680841500000|2023-04-07 04:25:00|13050.8|13048.8|13051.6|13049.6|13052.6|13050.6|13050.5|13048.5|74
1680841800000|2023-04-07 04:30:00|13051.8|13049.8|13051.3|13049.3|13052.6|13050.6|13051|13049|30
1680842100000|2023-04-07 04:35:00|13051.1|13049.1|13051.8|13049.8|13051.8|13049.8|13050.5|13048.5|34
1680842400000|2023-04-07 04:40:00|13051.9|13049.9|13051.8|13049.8|13052.8|13050.8|13051.6|13049.6|79
1680842700000|2023-04-07 04:45:00|13052.5|13050.5|13052.4|13050.4|13053.6|13051.6|13050.9|13048.9|116
1680843000000|2023-04-07 04:50:00|13052.3|13050.3|13051.6|13049.6|13052.9|13050.9|13051.6|13049.6|38
1680843300000|2023-04-07 04:55:00|13051.8|13049.8|13050.6|13048.6|13052.1|13050.1|13050.6|13048.6|40
1680843600000|2023-04-07 05:00:00|13050.5|13048.5|13048.3|13046.3|13051.3|13049.3|13047.8|13045.8|97
1680843900000|2023-04-07 05:05:00|13048.1|13046.1|13047.1|13045.1|13049.5|13047.5|13046.9|13044.9|82
1680844200000|2023-04-07 05:10:00|13047.4|13045.4|13047.9|13045.9|13048.6|13046.6|13046.9|13044.9|49
1680844500000|2023-04-07 05:15:00|13048|13046|13048.4|13046.4|13048.6|13046.6|13047.1|13045.1|63
1680844800000|2023-04-07 05:20:00|13048.3|13046.3|13047|13045|13048.5|13046.5|13046.5|13044.5|63
1680845100000|2023-04-07 05:25:00|13047.1|13045.1|13047.8|13045.8|13048.6|13046.6|13046.5|13044.5|44
1680845400000|2023-04-07 05:30:00|13047.9|13045.9|13049.5|13047.5|13049.6|13047.6|13047.9|13045.9|34
1680845700000|2023-04-07 05:35:00|13049.4|13047.4|13052.4|13050.4|13052.4|13050.4|13049.3|13047.3|207
1680846000000|2023-04-07 05:40:00|13052.3|13050.3|13051.6|13049.6|13053.6|13051.6|13051.4|13049.4|77
1680846300000|2023-04-07 05:45:00|13051.8|13049.8|13050.4|13048.4|13051.8|13049.8|13050.1|13048.1|115
1680846600000|2023-04-07 05:50:00|13050.5|13048.5|13051.1|13049.1|13051.3|13049.3|13049.5|13047.5|68
1680846900000|2023-04-07 05:55:00|13051.3|13049.3|13051|13049|13052.8|13050.8|13050.4|13048.4|112
1680847200000|2023-04-07 06:00:00|13050.9|13048.9|13048.1|13046.1|13052|13050|13047.1|13045.1|192
1680847500000|2023-04-07 06:05:00|13048|13046|13048.3|13046.3|13049.4|13047.4|13047.6|13045.6|75
1680847800000|2023-04-07 06:10:00|13048.4|13046.4|13050.9|13048.9|13051.6|13049.6|13048.1|13046.1|91
1680848100000|2023-04-07 06:15:00|13050.8|13048.8|13051.9|13049.9|13052.6|13050.6|13050.4|13048.4|90
1680848400000|2023-04-07 06:20:00|13052|13050|13052.1|13050.1|13052.6|13050.6|13050.8|13048.8|73
1680848700000|2023-04-07 06:25:00|13052.8|13050.8|13054.9|13052.9|13055.5|13053.5|13052.5|13050.5|175
1680849000000|2023-04-07 06:30:00|13054.8|13052.8|13057.9|13055.9|13059|13057|13054.4|13052.4|241
1680849300000|2023-04-07 06:35:00|13058.1|13056.1|13059.6|13057.6|13060.5|13058.5|13058|13056|169
1680849600000|2023-04-07 06:40:00|13059.5|13057.5|13059.4|13057.4|13061.6|13059.6|13058.1|13056.1|132
1680849900000|2023-04-07 06:45:00|13059.3|13057.3|13058.4|13056.4|13059.4|13057.4|13056.9|13054.9|112
1680850200000|2023-04-07 06:50:00|13058.5|13056.5|13058.4|13056.4|13059.9|13057.9|13057.5|13055.5|123
1680850500000|2023-04-07 06:55:00|13058.3|13056.3|13056.6|13054.6|13058.4|13056.4|13056.4|13054.4|69
1680850800000|2023-04-07 07:00:00|13056.9|13054.9|13056.6|13054.6|13058.3|13056.3|13054.9|13052.9|244
1680851100000|2023-04-07 07:05:00|13056.8|13054.8|13052.1|13050.1|13056.8|13054.8|13050.4|13048.4|228
1680851400000|2023-04-07 07:10:00|13052.3|13050.3|13051.8|13049.8|13054.8|13052.8|13051.8|13049.8|111
1680851700000|2023-04-07 07:15:00|13051.6|13049.6|13051.8|13049.8|13053.4|13051.4|13051|13049|103
1680852000000|2023-04-07 07:20:00|13052.4|13050.4|13053.6|13051.6|13053.6|13051.6|13051.8|13049.8|64
1680852300000|2023-04-07 07:25:00|13053.5|13051.5|13046|13044|13053.5|13051.5|13045.1|13043.1|380
1680852600000|2023-04-07 07:30:00|13046.1|13044.1|13045.4|13043.4|13048.8|13046.8|13044.3|13042.3|146
1680852900000|2023-04-07 07:35:00|13045.3|13043.3|13047.8|13045.8|13048.9|13046.9|13045.3|13043.3|137
1680853200000|2023-04-07 07:40:00|13047.6|13045.6|13047.3|13045.3|13048.6|13046.6|13046.9|13044.9|107
1680853500000|2023-04-07 07:45:00|13046.9|13044.9|13044.8|13042.8|13047.9|13045.9|13044.1|13042.1|116
1680853800000|2023-04-07 07:50:00|13044.9|13042.9|13045.4|13043.4|13046|13044|13043.5|13041.5|147
1680854100000|2023-04-07 07:55:00|13045.3|13043.3|13045.9|13043.9|13046.6|13044.6|13044|13042|60
1680854400000|2023-04-07 08:00:00|13046|13044|13048.1|13046.1|13049.3|13047.3|13045.3|13043.3|135
1680854700000|2023-04-07 08:05:00|13048.3|13046.3|13050.9|13048.9|13050.9|13048.9|13047.4|13045.4|125
1680855000000|2023-04-07 08:10:00|13051|13049|13052.1|13050.1|13052.4|13050.4|13050.4|13048.4|72
1680855300000|2023-04-07 08:15:00|13052.3|13050.3|13053.3|13051.3|13053.4|13051.4|13051.9|13049.9|97
1680855600000|2023-04-07 08:20:00|13052.9|13050.9|13054.4|13052.4|13055.6|13053.6|13052.9|13050.9|152
1680855900000|2023-04-07 08:25:00|13054.5|13052.5|13058.9|13056.9|13059.8|13057.8|13054.5|13052.5|179
1680856200000|2023-04-07 08:30:00|13059|13057|13062.5|13060.5|13064|13062|13058.6|13056.6|337
1680856500000|2023-04-07 08:35:00|13062.6|13060.6|13061.6|13059.6|13064.4|13062.4|13060.6|13058.6|171
1680856800000|2023-04-07 08:40:00|13061.8|13059.8|13058.9|13056.9|13062|13060|13058.3|13056.3|84
1680857100000|2023-04-07 08:45:00|13059.1|13057.1|13058.4|13056.4|13062.5|13060.5|13057.9|13055.9|218
1680857400000|2023-04-07 08:50:00|13058.5|13056.5|13064.9|13062.9|13065.6|13063.6|13058.4|13056.4|178
1680857700000|2023-04-07 08:55:00|13064.8|13062.8|13062.8|13060.8|13065|13063|13062.3|13060.3|123
1680858000000|2023-04-07 09:00:00|13062.6|13060.6|13061.3|13059.3|13063.5|13061.5|13059.6|13057.6|185
1680858300000|2023-04-07 09:05:00|13061.1|13059.1|13058.1|13056.1|13061.4|13059.4|13055.5|13053.5|161
1680858600000|2023-04-07 09:10:00|13058.6|13056.6|13058.4|13056.4|13059.6|13057.6|13056.8|13054.8|41
1680858900000|2023-04-07 09:15:00|13058.5|13056.5|13061|13059|13061.8|13059.8|13058.4|13056.4|60
1680859200000|2023-04-07 09:20:00|13060.9|13058.9|13061.9|13059.9|13063|13061|13059.6|13057.6|139
1680859500000|2023-04-07 09:25:00|13062|13060|13058.9|13056.9|13062.6|13060.6|13058.6|13056.6|106
1680859800000|2023-04-07 09:30:00|13059|13057|13059|13057|13059.9|13057.9|13057.8|13055.8|81
1680860100000|2023-04-07 09:35:00|13058.9|13056.9|13059.6|13057.6|13060.3|13058.3|13058.1|13056.1|75
1680860400000|2023-04-07 09:40:00|13059.8|13057.8|13061.9|13059.9|13063.1|13061.1|13059.4|13057.4|199
1680860700000|2023-04-07 09:45:00|13062|13060|13059.6|13057.6|13062.1|13060.1|13058.9|13056.9|83
1680861000000|2023-04-07 09:50:00|13059.8|13057.8|13058.1|13056.1|13060|13058|13057.3|13055.3|107
1680861300000|2023-04-07 09:55:00|13058|13056|13059.8|13057.8|13059.8|13057.8|13057.5|13055.5|80
1680861600000|2023-04-07 10:00:00|13059.9|13057.9|13059.3|13057.3|13060.5|13058.5|13058.4|13056.4|71
1680861900000|2023-04-07 10:05:00|13059.1|13057.1|13057.6|13055.6|13060.4|13058.4|13057.4|13055.4|109
1680862200000|2023-04-07 10:10:00|13057.8|13055.8|13055.4|13053.4|13057.9|13055.9|13053.9|13051.9|217
1680862500000|2023-04-07 10:15:00|13055.3|13053.3|13051.9|13049.9|13055.3|13053.3|13050|13048|224
1680862800000|2023-04-07 10:20:00|13052.1|13050.1|13051.3|13049.3|13052.9|13050.9|13050.5|13048.5|120
1680863100000|2023-04-07 10:25:00|13051.1|13049.1|13050.1|13048.1|13051.3|13049.3|13048|13046|146
1680863400000|2023-04-07 10:30:00|13050.3|13048.3|13051.9|13049.9|13052.9|13050.9|13050|13048|101
1680863700000|2023-04-07 10:35:00|13052|13050|13054.1|13052.1|13054.1|13052.1|13051.5|13049.5|62
1680864000000|2023-04-07 10:40:00|13054.3|13052.3|13053.1|13051.1|13055.4|13053.4|13052|13050|162
1680864300000|2023-04-07 10:45:00|13053|13051|13051.6|13049.6|13054|13052|13051.3|13049.3|67
1680864600000|2023-04-07 10:50:00|13051.8|13049.8|13055.5|13053.5|13056.1|13054.1|13051.6|13049.6|85
1680864900000|2023-04-07 10:55:00|13055.4|13053.4|13058.6|13056.6|13059.8|13057.8|13055|13053|168
1680865200000|2023-04-07 11:00:00|13058.8|13056.8|13060.6|13058.6|13061.9|13059.9|13058.6|13056.6|235
1680865500000|2023-04-07 11:05:00|13060.5|13058.5|13056.1|13054.1|13061.4|13059.4|13055.8|13053.8|189
1680865800000|2023-04-07 11:10:00|13055.9|13053.9|13053.4|13051.4|13058.4|13056.4|13053.4|13051.4|165
1680866100000|2023-04-07 11:15:00|13053.3|13051.3|13052.5|13050.5|13053.3|13051.3|13050|13048|257
1680866400000|2023-04-07 11:20:00|13052.4|13050.4|13056.1|13054.1|13057.3|13055.3|13052.4|13050.4|193
1680866700000|2023-04-07 11:25:00|13055.9|13053.9|13056.9|13054.9|13058.1|13056.1|13055.8|13053.8|230
1680867000000|2023-04-07 11:30:00|13056.6|13054.6|13056.6|13054.6|13058.8|13056.8|13055.5|13053.5|203
1680867300000|2023-04-07 11:35:00|13056.3|13054.3|13054.4|13052.4|13057|13055|13054.4|13052.4|129
1680867600000|2023-04-07 11:40:00|13054.5|13052.5|13050.8|13048.8|13054.5|13052.5|13047.6|13045.6|310
1680867900000|2023-04-07 11:45:00|13050.1|13048.1|13039.9|13037.9|13052.3|13050.3|13039.6|13037.6|584
1680868200000|2023-04-07 11:50:00|13040.1|13038.1|13036|13034|13041.9|13039.9|13035.6|13033.6|411
1680868500000|2023-04-07 11:55:00|13036.1|13034.1|13039.3|13037.3|13040|13038|13031.8|13029.8|503
1680868800000|2023-04-07 12:00:00|13039.1|13037.1|13035.3|13033.3|13039.1|13037.1|13030.3|13028.3|499
1680869100000|2023-04-07 12:05:00|13035|13033|13035.1|13033.1|13036.5|13034.5|13031.8|13029.8|269
1680869400000|2023-04-07 12:10:00|13035.3|13033.3|13039.6|13037.6|13039.6|13037.6|13035|13033|313
1680869700000|2023-04-07 12:15:00|13039.5|13037.5|13038.3|13036.3|13040.4|13038.4|13037.9|13035.9|312
1680870000000|2023-04-07 12:20:00|13038.5|13036.5|13044.1|13042.1|13045.9|13043.9|13037.4|13035.4|432
1680870300000|2023-04-07 12:25:00|13043.9|13041.9|13045.1|13043.1|13046.6|13044.6|13038|13036|482
1680870600000|2023-04-07 12:30:00|13044.6|13042.6|13068.4|13066.4|13079|13077|13016.3|13014.3|5808
1680870900000|2023-04-07 12:35:00|13068.3|13066.3|13044.8|13042.8|13077.1|13075.1|13037|13035|2681
1680871200000|2023-04-07 12:40:00|13045.8|13043.8|13055.5|13053.5|13058.8|13056.8|13039.6|13037.6|1546
1680871500000|2023-04-07 12:45:00|13055.8|13053.8|13069|13067|13071.5|13069.5|13055.5|13053.5|1734
1680871800000|2023-04-07 12:50:00|13068.8|13066.8|13065.4|13063.4|13069.5|13067.5|13056.9|13054.9|1364
1680872100000|2023-04-07 12:55:00|13065.3|13063.3|13057.3|13055.3|13065.6|13063.6|13053.9|13051.9|923
1680872400000|2023-04-07 13:00:00|13056.5|13054.5|13063.4|13061.4|13065|13063|13056.5|13054.5|813
1680872700000|2023-04-07 13:05:00|13063.5|13061.5|13067.3|13065.3|13068.6|13066.6|13061.3|13059.3|703
1680873000000|2023-04-07 13:10:00|13067.1|13065.1|13073.6|13071.6|13075.4|13073.4|13066.8|13064.8|572
1681077600000|2023-04-09 22:00:00|13063.9|13061.9|13059.3|13057.3|13064.9|13062.9|13056.8|13054.8|578
1681077900000|2023-04-09 22:05:00|13059.4|13057.4|13064.5|13062.5|13064.5|13062.5|13053.5|13051.5|562
1681078200000|2023-04-09 22:10:00|13065.4|13063.4|13075.6|13073.6|13075.6|13073.6|13062.9|13060.9|569
1681078500000|2023-04-09 22:15:00|13075.5|13073.5|13083.8|13081.8|13092.4|13090.4|13074.5|13072.5|1169
1681078800000|2023-04-09 22:20:00|13083.6|13081.6|13081|13079|13084|13082|13075.3|13073.3|464
1681079100000|2023-04-09 22:25:00|13081.3|13079.3|13080.3|13078.3|13083.1|13081.1|13078.4|13076.4|253
1681079400000|2023-04-09 22:30:00|13080.4|13078.4|13081|13079|13083.6|13081.6|13077.4|13075.4|268
1681079700000|2023-04-09 22:35:00|13081.1|13079.1|13081|13079|13083.1|13081.1|13079.1|13077.1|184
1681080000000|2023-04-09 22:40:00|13081.1|13079.1|13079.3|13077.3|13083|13081|13078|13076|213
1681080300000|2023-04-09 22:45:00|13079.4|13077.4|13076.4|13074.4|13080.6|13078.6|13074.5|13072.5|287
1681080600000|2023-04-09 22:50:00|13076.3|13074.3|13072.9|13070.9|13076.3|13074.3|13071.6|13069.6|182
1681080900000|2023-04-09 22:55:00|13072.8|13070.8|13071.4|13069.4|13074.1|13072.1|13070.3|13068.3|136
1681081200000|2023-04-09 23:00:00|13071.5|13069.5|13062.6|13060.6|13072.1|13070.1|13062.5|13060.5|620
1681081500000|2023-04-09 23:05:00|13062.9|13060.9|13054.9|13052.9|13065|13063|13053.9|13051.9|590
1681081800000|2023-04-09 23:10:00|13055|13053|13047.3|13045.3|13056.6|13054.6|13043.3|13041.3|588
1681082100000|2023-04-09 23:15:00|13047.1|13045.1|13042|13040|13047.3|13045.3|13041.6|13039.6|315
1681082400000|2023-04-09 23:20:00|13042.1|13040.1|13049|13047|13049.6|13047.6|13042.1|13040.1|349
1681082700000|2023-04-09 23:25:00|13049.1|13047.1|13047.1|13045.1|13049.4|13047.4|13044.8|13042.8|225
1681083000000|2023-04-09 23:30:00|13047.4|13045.4|13045.6|13043.6|13049.1|13047.1|13044.9|13042.9|222
1681083300000|2023-04-09 23:35:00|13045.8|13043.8|13047.8|13045.8|13048.9|13046.9|13042.4|13040.4|285
1681083600000|2023-04-09 23:40:00|13047.9|13045.9|13046.8|13044.8|13049.5|13047.5|13044.4|13042.4|167
1681083900000|2023-04-09 23:45:00|13047|13045|13048.4|13046.4|13049.3|13047.3|13046.6|13044.6|256
1681084200000|2023-04-09 23:50:00|13048.5|13046.5|13050.1|13048.1|13052.5|13050.5|13046.8|13044.8|358
1681084500000|2023-04-09 23:55:00|13050.3|13048.3|13046.5|13044.5|13050.6|13048.6|13045.6|13043.6|216
1681084800000|2023-04-10 00:00:00|13046.4|13044.4|13047.9|13045.9|13049.3|13047.3|13042.6|13040.6|395
1681085100000|2023-04-10 00:05:00|13047.8|13045.8|13051.6|13049.6|13053.4|13051.4|13047.6|13045.6|389
1681085400000|2023-04-10 00:10:00|13051.8|13049.8|13049.4|13047.4|13051.8|13049.8|13045.8|13043.8|353
1681085700000|2023-04-10 00:15:00|13049.3|13047.3|13043.3|13041.3|13049.9|13047.9|13041.9|13039.9|451
1681086000000|2023-04-10 00:20:00|13043.1|13041.1|13036.6|13034.6|13044.4|13042.4|13033.9|13031.9|690
1681086300000|2023-04-10 00:25:00|13036.8|13034.8|13036|13034|13038.4|13036.4|13031.6|13029.6|774
1681086600000|2023-04-10 00:30:00|13036.1|13034.1|13033.9|13031.9|13036.8|13034.8|13032|13030|302
1681086900000|2023-04-10 00:35:00|13033.6|13031.6|13032.9|13030.9|13034.8|13032.8|13030.5|13028.5|391
1681087200000|2023-04-10 00:40:00|13033|13031|13034.6|13032.6|13035.4|13033.4|13032.9|13030.9|191
1681087500000|2023-04-10 00:45:00|13034.8|13032.8|13035.3|13033.3|13037.4|13035.4|13032.6|13030.6|236
1681087800000|2023-04-10 00:50:00|13035.1|13033.1|13035.8|13033.8|13037.9|13035.9|13033.9|13031.9|239
1681088100000|2023-04-10 00:55:00|13035.9|13033.9|13033.9|13031.9|13036.6|13034.6|13033.6|13031.6|179
1681088400000|2023-04-10 01:00:00|13033.8|13031.8|13035.5|13033.5|13036.4|13034.4|13033.6|13031.6|183
1681088700000|2023-04-10 01:05:00|13035.6|13033.6|13036.3|13034.3|13037.3|13035.3|13034.9|13032.9|179
1681089000000|2023-04-10 01:10:00|13036.4|13034.4|13037.9|13035.9|13039.4|13037.4|13034.6|13032.6|270
1681089300000|2023-04-10 01:15:00|13037.8|13035.8|13036.6|13034.6|13038.6|13036.6|13035.6|13033.6|160
1681089600000|2023-04-10 01:20:00|13036.5|13034.5|13029.6|13027.6|13036.6|13034.6|13027.1|13025.1|865
1681089900000|2023-04-10 01:25:00|13029.5|13027.5|13031.4|13029.4|13031.6|13029.6|13026.1|13024.1|373
1681090200000|2023-04-10 01:30:00|13031.3|13029.3|13030.5|13028.5|13032.4|13030.4|13029|13027|248
1681090500000|2023-04-10 01:35:00|13030.4|13028.4|13031.4|13029.4|13031.6|13029.6|13028.8|13026.8|166
1681090800000|2023-04-10 01:40:00|13031.1|13029.1|13031.6|13029.6|13032.6|13030.6|13029.6|13027.6|220
1681091100000|2023-04-10 01:45:00|13031.8|13029.8|13034|13032|13034|13032|13030.1|13028.1|194
1681091400000|2023-04-10 01:50:00|13033.9|13031.9|13034.5|13032.5|13036.6|13034.6|13032.5|13030.5|322
1681091700000|2023-04-10 01:55:00|13034.6|13032.6|13032.4|13030.4|13034.6|13032.6|13031.1|13029.1|228
1681092000000|2023-04-10 02:00:00|13032.6|13030.6|13032.1|13030.1|13032.6|13030.6|13028.4|13026.4|262
1681092300000|2023-04-10 02:05:00|13032.3|13030.3|13033.5|13031.5|13034.6|13032.6|13029.4|13027.4|259
1681092600000|2023-04-10 02:10:00|13033.6|13031.6|13036.9|13034.9|13038.6|13036.6|13033.5|13031.5|400
1681092900000|2023-04-10 02:15:00|13036.8|13034.8|13033.6|13031.6|13036.9|13034.9|13032.4|13030.4|351
1681093200000|2023-04-10 02:20:00|13033.5|13031.5|13033.6|13031.6|13036.5|13034.5|13032.8|13030.8|206
1681093500000|2023-04-10 02:25:00|13033.9|13031.9|13034.9|13032.9|13035.5|13033.5|13033.5|13031.5|129
1681093800000|2023-04-10 02:30:00|13034.8|13032.8|13027.5|13025.5|13035.4|13033.4|13027.1|13025.1|420
1681094100000|2023-04-10 02:35:00|13027.4|13025.4|13023.1|13021.1|13029.5|13027.5|13020.9|13018.9|637
1681094400000|2023-04-10 02:40:00|13023.6|13021.6|13026.6|13024.6|13026.9|13024.9|13023.5|13021.5|266
1681094700000|2023-04-10 02:45:00|13026.8|13024.8|13026.6|13024.6|13026.9|13024.9|13024.6|13022.6|136
1681095000000|2023-04-10 02:50:00|13026.9|13024.9|13032.1|13030.1|13032.6|13030.6|13026.9|13024.9|381
1681095300000|2023-04-10 02:55:00|13032.3|13030.3|13030.1|13028.1|13032.8|13030.8|13029.9|13027.9|176
1681095600000|2023-04-10 03:00:00|13030.3|13028.3|13031.6|13029.6|13033.1|13031.1|13030.3|13028.3|235
1681095900000|2023-04-10 03:05:00|13031.5|13029.5|13033.1|13031.1|13033.4|13031.4|13030.9|13028.9|166
1681096200000|2023-04-10 03:10:00|13032.9|13030.9|13033.5|13031.5|13034.1|13032.1|13031.1|13029.1|142
1681096500000|2023-04-10 03:15:00|13033.6|13031.6|13032.6|13030.6|13034.1|13032.1|13031.3|13029.3|141
1681096800000|2023-04-10 03:20:00|13032.8|13030.8|13030.4|13028.4|13032.8|13030.8|13029.1|13027.1|168
1681097100000|2023-04-10 03:25:00|13030.5|13028.5|13030.3|13028.3|13031.4|13029.4|13030|13028|91
1681097400000|2023-04-10 03:30:00|13030.4|13028.4|13029.9|13027.9|13031.4|13029.4|13028.5|13026.5|127
1681097700000|2023-04-10 03:35:00|13030|13028|13034.6|13032.6|13037.1|13035.1|13029.9|13027.9|380
1681098000000|2023-04-10 03:40:00|13034.5|13032.5|13032.6|13030.6|13035.4|13033.4|13031.6|13029.6|141
1681098300000|2023-04-10 03:45:00|13032.5|13030.5|13034.9|13032.9|13035.5|13033.5|13030.5|13028.5|181
1681098600000|2023-04-10 03:50:00|13034.6|13032.6|13032.9|13030.9|13036|13034|13032.4|13030.4|116
1681098900000|2023-04-10 03:55:00|13032.8|13030.8|13031|13029|13033.9|13031.9|13030.6|13028.6|198
1681099200000|2023-04-10 04:00:00|13030.9|13028.9|13029.4|13027.4|13031.4|13029.4|13027.4|13025.4|264
1681099500000|2023-04-10 04:05:00|13029.3|13027.3|13028.4|13026.4|13029.8|13027.8|13027.5|13025.5|157
1681099800000|2023-04-10 04:10:00|13028.3|13026.3|13028.1|13026.1|13029.5|13027.5|13027.5|13025.5|115
1681100100000|2023-04-10 04:15:00|13028.6|13026.6|13030.1|13028.1|13031.1|13029.1|13028.3|13026.3|138
1681100400000|2023-04-10 04:20:00|13030|13028|13027.4|13025.4|13030.8|13028.8|13027.3|13025.3|121
1681100700000|2023-04-10 04:25:00|13027.1|13025.1|13023.9|13021.9|13028|13026|13023.9|13021.9|348
1681101000000|2023-04-10 04:30:00|13023.8|13021.8|13030.8|13028.8|13031.3|13029.3|13022.5|13020.5|404
1681101300000|2023-04-10 04:35:00|13030.6|13028.6|13028.9|13026.9|13031.5|13029.5|13028|13026|216
1681101600000|2023-04-10 04:40:00|13029.1|13027.1|13027.1|13025.1|13030.1|13028.1|13026.9|13024.9|211
1681101900000|2023-04-10 04:45:00|13026.9|13024.9|13027.9|13025.9|13028.3|13026.3|13026.1|13024.1|148
1681102200000|2023-04-10 04:50:00|13027.8|13025.8|13028.6|13026.6|13029.1|13027.1|13025.4|13023.4|113
1681102500000|2023-04-10 04:55:00|13028.5|13026.5|13026.4|13024.4|13029|13027|13026.1|13024.1|90
1681102800000|2023-04-10 05:00:00|13026.5|13024.5|13026.1|13024.1|13028.1|13026.1|13024.9|13022.9|142
1681103100000|2023-04-10 05:05:00|13026|13024|13025.4|13023.4|13026|13024|13024|13022|153
1681103400000|2023-04-10 05:10:00|13025.5|13023.5|13025.6|13023.6|13026.3|13024.3|13024.5|13022.5|124
1681103700000|2023-04-10 05:15:00|13025.9|13023.9|13023.9|13021.9|13026.5|13024.5|13023.9|13021.9|168
1681104000000|2023-04-10 05:20:00|13023.6|13021.6|13023.1|13021.1|13025.6|13023.6|13016.6|13014.6|780
1681104300000|2023-04-10 05:25:00|13023|13021|13023|13021|13024.1|13022.1|13020.9|13018.9|175
1681104600000|2023-04-10 05:30:00|13023.1|13021.1|13026.4|13024.4|13026.4|13024.4|13023.1|13021.1|182
1681104900000|2023-04-10 05:35:00|13026.6|13024.6|13023.9|13021.9|13027.3|13025.3|13022.5|13020.5|219
1681105200000|2023-04-10 05:40:00|13024|13022|13022.9|13020.9|13024.3|13022.3|13020.9|13018.9|186
1681105500000|2023-04-10 05:45:00|13022.8|13020.8|13018.9|13016.9|13022.9|13020.9|13018.1|13016.1|231
1681105800000|2023-04-10 05:50:00|13019|13017|13014.9|13012.9|13020.1|13018.1|13014|13012|484
1681106100000|2023-04-10 05:55:00|13015|13013|13016.9|13014.9|13017.9|13015.9|13014|13012|322
1681106400000|2023-04-10 06:00:00|13017.1|13015.1|13012.9|13010.9|13017.1|13015.1|13011.8|13009.8|513
1681106700000|2023-04-10 06:05:00|13012.8|13010.8|13007.9|13005.9|13014.5|13012.5|13006.1|13004.1|673
1681107000000|2023-04-10 06:10:00|13008.3|13006.3|13009.4|13007.4|13012.5|13010.5|13007.8|13005.8|300
1681107300000|2023-04-10 06:15:00|13009.3|13007.3|13007.1|13005.1|13012.4|13010.4|13006.4|13004.4|313
1681107600000|2023-04-10 06:20:00|13006.9|13004.9|13006.6|13004.6|13007.6|13005.6|13001.6|12999.6|571
1681107900000|2023-04-10 06:25:00|13006.5|13004.5|13007.9|13005.9|13008.6|13006.6|13004.9|13002.9|264
1681108200000|2023-04-10 06:30:00|13008|13006|13015.6|13013.6|13016.1|13014.1|13008|13006|431
1681108500000|2023-04-10 06:35:00|13015.4|13013.4|13016.3|13014.3|13017.6|13015.6|13014.1|13012.1|223
1681108800000|2023-04-10 06:40:00|13016.4|13014.4|13012.6|13010.6|13016.6|13014.6|13011.9|13009.9|216
1681109100000|2023-04-10 06:45:00|13012.3|13010.3|13009.9|13007.9|13015.1|13013.1|13009.6|13007.6|314
1681109400000|2023-04-10 06:50:00|13010|13008|13009.4|13007.4|13011.1|13009.1|13006.4|13004.4|425
1681109700000|2023-04-10 06:55:00|13009.5|13007.5|13000|12998|13009.9|13007.9|12997.3|12995.3|717
1681110000000|2023-04-10 07:00:00|13000.5|12998.5|12999.4|12997.4|13004.4|13002.4|12998|12996|764
1681110300000|2023-04-10 07:05:00|12999.3|12997.3|13003.4|13001.4|13005|13003|12998.4|12996.4|376
1681110600000|2023-04-10 07:10:00|13003.8|13001.8|13007.1|13005.1|13008.6|13006.6|13003.8|13001.8|331
1681110900000|2023-04-10 07:15:00|13007.3|13005.3|13011.3|13009.3|13013.9|13011.9|13007.1|13005.1|417
1681111200000|2023-04-10 07:20:00|13011.1|13009.1|13012.3|13010.3|13013.6|13011.6|13010.3|13008.3|250
1681111500000|2023-04-10 07:25:00|13012.1|13010.1|13009.4|13007.4|13016.4|13014.4|13009|13007|415
1681111800000|2023-04-10 07:30:00|13009.5|13007.5|13010.4|13008.4|13012.6|13010.6|13008.9|13006.9|284
1681112100000|2023-04-10 07:35:00|13010.5|13008.5|13011.9|13009.9|13013.4|13011.4|13010.1|13008.1|184
1681112400000|2023-04-10 07:40:00|13011.8|13009.8|13013.9|13011.9|13016.1|13014.1|13011.6|13009.6|230
1681112700000|2023-04-10 07:45:00|13014|13012|13014.6|13012.6|13015.8|13013.8|13012.9|13010.9|155
1681113000000|2023-04-10 07:50:00|13014.8|13012.8|13020.9|13018.9|13021.6|13019.6|13014.8|13012.8|522
1681113300000|2023-04-10 07:55:00|13021|13019|13021.4|13019.4|13024.1|13022.1|13020.5|13018.5|515
1681113600000|2023-04-10 08:00:00|13021.6|13019.6|13023.1|13021.1|13024.1|13022.1|13019.9|13017.9|465
1681113900000|2023-04-10 08:05:00|13023.4|13021.4|13030.4|13028.4|13030.6|13028.6|13022.9|13020.9|650
1681114200000|2023-04-10 08:10:00|13030.3|13028.3|13031.1|13029.1|13032.4|13030.4|13027.9|13025.9|657
1681114500000|2023-04-10 08:15:00|13030.9|13028.9|13029.9|13027.9|13031.6|13029.6|13028.4|13026.4|484
1681114800000|2023-04-10 08:20:00|13030|13028|13023.8|13021.8|13030.4|13028.4|13023.8|13021.8|391
1681115100000|2023-04-10 08:25:00|13023.6|13021.6|13021.9|13019.9|13025|13023|13021.4|13019.4|323
1681115400000|2023-04-10 08:30:00|13021.8|13019.8|13023.1|13021.1|13023.6|13021.6|13020.6|13018.6|261
1681115700000|2023-04-10 08:35:00|13022.9|13020.9|13024.6|13022.6|13024.9|13022.9|13022.6|13020.6|168
1681116000000|2023-04-10 08:40:00|13024.5|13022.5|13026.5|13024.5|13027.1|13025.1|13024.3|13022.3|184
1681116300000|2023-04-10 08:45:00|13026.4|13024.4|13026.9|13024.9|13027.6|13025.6|13024.9|13022.9|222
1681116600000|2023-04-10 08:50:00|13026.8|13024.8|13029.5|13027.5|13030.3|13028.3|13024.6|13022.6|343
1681116900000|2023-04-10 08:55:00|13029.4|13027.4|13031.6|13029.6|13031.6|13029.6|13027.5|13025.5|226
1681117200000|2023-04-10 09:00:00|13032|13030|13030.6|13028.6|13032.1|13030.1|13028.8|13026.8|258
1681117500000|2023-04-10 09:05:00|13030.5|13028.5|13031.6|13029.6|13032.1|13030.1|13029.6|13027.6|123
1681117800000|2023-04-10 09:10:00|13031.5|13029.5|13043.6|13041.6|13047.1|13045.1|13031.4|13029.4|1307
1681118100000|2023-04-10 09:15:00|13043.8|13041.8|13045.5|13043.5|13046.6|13044.6|13042.3|13040.3|455
1681118400000|2023-04-10 09:20:00|13045.4|13043.4|13044.1|13042.1|13047.1|13045.1|13042.6|13040.6|283
1681118700000|2023-04-10 09:25:00|13044.3|13042.3|13043.6|13041.6|13044.3|13042.3|13042.4|13040.4|172
1681119000000|2023-04-10 09:30:00|13043.5|13041.5|13044.5|13042.5|13047.5|13045.5|13043.4|13041.4|404
1681119300000|2023-04-10 09:35:00|13044.6|13042.6|13046.6|13044.6|13047.6|13045.6|13043.5|13041.5|254
1681119600000|2023-04-10 09:40:00|13046.5|13044.5|13051.1|13049.1|13051.1|13049.1|13045.1|13043.1|419
1681119900000|2023-04-10 09:45:00|13051.3|13049.3|13049|13047|13053.6|13051.6|13048.6|13046.6|417
1681120200000|2023-04-10 09:50:00|13048.9|13046.9|13044.1|13042.1|13049.6|13047.6|13043.1|13041.1|293
1681120500000|2023-04-10 09:55:00|13044|13042|13044.9|13042.9|13045.3|13043.3|13042.3|13040.3|222
1681120800000|2023-04-10 10:00:00|13044.8|13042.8|13048.1|13046.1|13048.1|13046.1|13044|13042|245
1681121100000|2023-04-10 10:05:00|13047.9|13045.9|13044.1|13042.1|13048.1|13046.1|13044.1|13042.1|210
1681121400000|2023-04-10 10:10:00|13044|13042|13048.4|13046.4|13049.4|13047.4|13042|13040|334
1681121700000|2023-04-10 10:15:00|13048.5|13046.5|13049.1|13047.1|13055.5|13053.5|13048.1|13046.1|590
1681122000000|2023-04-10 10:20:00|13048.9|13046.9|13048.1|13046.1|13051.1|13049.1|13046.8|13044.8|177
1681122300000|2023-04-10 10:25:00|13047.9|13045.9|13046.6|13044.6|13048.8|13046.8|13045.1|13043.1|277
1681122600000|2023-04-10 10:30:00|13046.5|13044.5|13050.3|13048.3|13050.4|13048.4|13043.3|13041.3|354
1681122900000|2023-04-10 10:35:00|13050.1|13048.1|13048.9|13046.9|13051.9|13049.9|13047.9|13045.9|238
1681123200000|2023-04-10 10:40:00|13048.8|13046.8|13046.4|13044.4|13049.8|13047.8|13045.9|13043.9|235
1681123500000|2023-04-10 10:45:00|13046.5|13044.5|13043.9|13041.9|13047.6|13045.6|13042.1|13040.1|319
1681123800000|2023-04-10 10:50:00|13043.8|13041.8|13044.1|13042.1|13046.4|13044.4|13043.8|13041.8|188
1681124100000|2023-04-10 10:55:00|13044|13042|13042.4|13040.4|13044.1|13042.1|13039.6|13037.6|377
1681124400000|2023-04-10 11:00:00|13043.6|13041.6|13034.1|13032.1|13044.1|13042.1|13034.1|13032.1|719
1681124700000|2023-04-10 11:05:00|13034.8|13032.8|13035.1|13033.1|13035.8|13033.8|13030.9|13028.9|691
1681125000000|2023-04-10 11:10:00|13035.9|13033.9|13029.9|13027.9|13036.8|13034.8|13029.9|13027.9|493
1681125300000|2023-04-10 11:15:00|13029.8|13027.8|13023.9|13021.9|13031.4|13029.4|13022.3|13020.3|844
1681125600000|2023-04-10 11:20:00|13024|13022|13011.4|13009.4|13024.1|13022.1|13011.1|13009.1|1016
1681125900000|2023-04-10 11:25:00|13011.6|13009.6|12995.6|12993.6|13014.4|13012.4|12994.9|12992.9|1782
1681126200000|2023-04-10 11:30:00|12995.5|12993.5|12985.3|12983.3|12995.6|12993.6|12982.9|12980.9|1978
1681126500000|2023-04-10 11:35:00|12985.1|12983.1|12986.8|12984.8|12990.3|12988.3|12982.4|12980.4|1070
1681126800000|2023-04-10 11:40:00|12986.6|12984.6|12991|12989|12991.5|12989.5|12986.3|12984.3|614
1681127100000|2023-04-10 11:45:00|12990.9|12988.9|12990.1|12988.1|12991.1|12989.1|12984.5|12982.5|594
1681127400000|2023-04-10 11:50:00|12990.4|12988.4|12996.4|12994.4|12997.5|12995.5|12988.8|12986.8|1089
1681127700000|2023-04-10 11:55:00|12996.3|12994.3|13000.4|12998.4|13000.4|12998.4|12994.8|12992.8|902
1681128000000|2023-04-10 12:00:00|13000.6|12998.6|12984.6|12982.6|13000.9|12998.9|12983.4|12981.4|1722
1681128300000|2023-04-10 12:05:00|12984.5|12982.5|12977.5|12975.5|12984.5|12982.5|12972.6|12970.6|1869
1681128600000|2023-04-10 12:10:00|12977.8|12975.8|12973.6|12971.6|12978.6|12976.6|12969.6|12967.6|1323
1681128900000|2023-04-10 12:15:00|12972.5|12970.5|12957.9|12955.9|12973.1|12971.1|12957.1|12955.1|2426
1681129200000|2023-04-10 12:20:00|12957.8|12955.8|12949.6|12947.6|12958.4|12956.4|12946.4|12944.4|2084
1681129500000|2023-04-10 12:25:00|12949.5|12947.5|12952.6|12950.6|12954|12952|12948.1|12946.1|1202
1681129800000|2023-04-10 12:30:00|12952.9|12950.9|12944.5|12942.5|12955.6|12953.6|12943|12941|2336
1681130100000|2023-04-10 12:35:00|12944.6|12942.6|12956.5|12954.5|12958.8|12956.8|12944.4|12942.4|1557
1681130400000|2023-04-10 12:40:00|12956.6|12954.6|12961.6|12959.6|12961.6|12959.6|12955.6|12953.6|1180
1681130700000|2023-04-10 12:45:00|12961.4|12959.4|12951.6|12949.6|12961.4|12959.4|12950.6|12948.6|1224
1681131000000|2023-04-10 12:50:00|12951.9|12949.9|12957.5|12955.5|12961.1|12959.1|12947.3|12945.3|1597
1681131300000|2023-04-10 12:55:00|12957.4|12955.4|12949.4|12947.4|12960.1|12958.1|12948|12946|1637
1681131600000|2023-04-10 13:00:00|12949.3|12947.3|12958.3|12956.3|12959.4|12957.4|12947.8|12945.8|1042
1681131900000|2023-04-10 13:05:00|12958.4|12956.4|12947.6|12945.6|12958.4|12956.4|12938.6|12936.6|2364
1681132200000|2023-04-10 13:10:00|12947.8|12945.8|12949.4|12947.4|12951.4|12949.4|12945.5|12943.5|935
1681132500000|2023-04-10 13:15:00|12949.5|12947.5|12942.4|12940.4|12949.5|12947.5|12941.3|12939.3|1051
1681132800000|2023-04-10 13:20:00|12942.3|12940.3|12946.3|12944.3|12948.3|12946.3|12941.3|12939.3|1017
1681133100000|2023-04-10 13:25:00|12946.4|12944.4|12933.4|12931.4|12946.6|12944.6|12927|12925|4226
1681133400000|2023-04-10 13:30:00|12933.6|12931.6|12916.4|12915.4|12939|12938|12908.4|12907.4|15875
1681133700000|2023-04-10 13:35:00|12916.1|12915.1|12896.8|12895.8|12916.8|12915.8|12883.6|12882.6|13202
1681134000000|2023-04-10 13:40:00|12896.6|12895.6|12896.9|12895.9|12904.1|12903.1|12882.6|12881.6|10062
1681134300000|2023-04-10 13:45:00|12897|12896|12872.6|12871.6|12898.6|12897.6|12865.4|12864.4|11638
1681134600000|2023-04-10 13:50:00|12872.1|12871.1|12875.4|12874.4|12880|12879|12857|12856|11786
1681134900000|2023-04-10 13:55:00|12875.5|12874.5|12876.5|12875.5|12885.3|12884.3|12868.3|12867.3|10487
1681135200000|2023-04-10 14:00:00|12874.9|12873.9|12884|12883|12885.4|12884.4|12860.5|12859.5|7934
1681135500000|2023-04-10 14:05:00|12884.1|12883.1|12884.4|12883.4|12889.8|12888.8|12872.5|12871.5|7342
1681135800000|2023-04-10 14:10:00|12884.5|12883.5|12892.5|12891.5|12902.5|12901.5|12881.8|12880.8|6492
1681136100000|2023-04-10 14:15:00|12892.6|12891.6|12901|12900|12911.8|12910.8|12892.3|12891.3|6916
1681136400000|2023-04-10 14:20:00|12902.1|12901.1|12906.6|12905.6|12907.8|12906.8|12893|12892|5646
1681136700000|2023-04-10 14:25:00|12906.5|12905.5|12887.4|12886.4|12913|12912|12882.6|12881.6|7352
1681137000000|2023-04-10 14:30:00|12887.5|12886.5|12903.8|12902.8|12904.6|12903.6|12886.6|12885.6|5193
1681137300000|2023-04-10 14:35:00|12903.9|12902.9|12919.1|12918.1|12922.3|12921.3|12902.5|12901.5|7127
1681137600000|2023-04-10 14:40:00|12919|12918|12932.3|12931.3|12934.8|12933.8|12912.5|12911.5|6545
1681137900000|2023-04-10 14:45:00|12932.1|12931.1|12934|12933|12934.5|12933.5|12922.5|12921.5|7390
1681138200000|2023-04-10 14:50:00|12933.9|12932.9|12924.6|12923.6|12934.1|12933.1|12920|12919|5461
1681138500000|2023-04-10 14:55:00|12924.5|12923.5|12911.6|12910.6|12927.5|12926.5|12909.4|12908.4|5020
1681138800000|2023-04-10 15:00:00|12912.5|12911.5|12933.8|12932.8|12938.8|12937.8|12912|12911|8226
1681139100000|2023-04-10 15:05:00|12933.6|12932.6|12945.3|12944.3|12947|12946|12933|12932|5338
1681139400000|2023-04-10 15:10:00|12945.4|12944.4|12959.1|12958.1|12961.8|12960.8|12944.5|12943.5|6179
1681139700000|2023-04-10 15:15:00|12959.3|12958.3|12955.4|12954.4|12965.9|12964.9|12953.5|12952.5|7412
1681140000000|2023-04-10 15:20:00|12955.5|12954.5|12950.5|12949.5|12965.3|12964.3|12948.8|12947.8|5119
1681140300000|2023-04-10 15:25:00|12951|12950|12957.5|12956.5|12957.9|12956.9|12949|12948|3359
1681140600000|2023-04-10 15:30:00|12957.4|12956.4|12960.3|12959.3|12964.3|12963.3|12953|12952|3826
1681140900000|2023-04-10 15:35:00|12960.1|12959.1|12970.8|12969.8|12971.3|12970.3|12956.3|12955.3|4838
1681141200000|2023-04-10 15:40:00|12970.9|12969.9|12981.4|12980.4|12981.5|12980.5|12967.4|12966.4|6210
1681141500000|2023-04-10 15:45:00|12981.7|12980.7|12971.5|12970.5|12981.7|12980.7|12969|12968|4031
1681141800000|2023-04-10 15:50:00|12971.4|12970.4|12959.5|12958.5|12973.1|12972.1|12959.1|12958.1|4505
1681142100000|2023-04-10 15:55:00|12959.6|12958.6|12945.1|12944.1|12959.6|12958.6|12943.9|12942.9|6272
1681142400000|2023-04-10 16:00:00|12945.2|12944.2|12923.4|12922.4|12945.7|12944.7|12917.9|12916.9|9286
1681142700000|2023-04-10 16:05:00|12923.5|12922.5|12925.9|12924.9|12926.2|12925.2|12907.6|12906.6|7545
1681143000000|2023-04-10 16:10:00|12925.7|12924.7|12918.4|12917.4|12928.7|12927.7|12917.4|12916.4|4556
1681143300000|2023-04-10 16:15:00|12918.1|12917.1|12927.7|12926.7|12929.9|12928.9|12917.2|12916.2|3781
1681143600000|2023-04-10 16:20:00|12927.6|12926.6|12935.7|12934.7|12938.4|12937.4|12927.6|12926.6|4082
1681143900000|2023-04-10 16:25:00|12935.6|12934.6|12939.9|12938.9|12945.1|12944.1|12933.9|12932.9|3819
1681144200000|2023-04-10 16:30:00|12940.1|12939.1|12959.4|12958.4|12961.6|12960.6|12939|12938|6709
1681144500000|2023-04-10 16:35:00|12959.5|12958.5|12992.2|12991.2|13000.4|12999.4|12959.4|12958.4|11808
1681144800000|2023-04-10 16:40:00|12992.1|12991.1|12994.1|12993.1|13000.5|12999.5|12989.1|12988.1|6852
1681145100000|2023-04-10 16:45:00|12994.2|12993.2|13008.6|13007.6|13010.6|13009.6|12993.7|12992.7|6254
1681145400000|2023-04-10 16:50:00|13008.9|13007.9|12998.2|12997.2|13012|13011|12995.6|12994.6|4975
1681145700000|2023-04-10 16:55:00|12998.1|12997.1|13007|13006|13007.2|13006.2|12996.4|12995.4|3313
1681146000000|2023-04-10 17:00:00|13007.1|13006.1|13008.1|13007.1|13016.1|13015.1|13002.7|13001.7|5630
1681146300000|2023-04-10 17:05:00|13008.2|13007.2|13015.1|13014.1|13017.9|13016.9|13006.5|13005.5|3940
1681146600000|2023-04-10 17:10:00|13014.9|13013.9|13019.1|13018.1|13023.7|13022.7|13014.1|13013.1|4980
1681146900000|2023-04-10 17:15:00|13019.6|13018.6|13016|13015|13023.7|13022.7|13013.4|13012.4|3619
1681147200000|2023-04-10 17:20:00|13016.1|13015.1|13014.9|13013.9|13024.6|13023.6|13012.9|13011.9|4275
1681147500000|2023-04-10 17:25:00|13016.1|13015.1|13027.5|13026.5|13028.9|13027.9|13014.7|13013.7|3466
1681147800000|2023-04-10 17:30:00|13027.7|13026.7|13025.2|13024.2|13031.1|13030.1|13021.6|13020.6|3132
1681148100000|2023-04-10 17:35:00|13025|13024|13015.2|13014.2|13026.2|13025.2|13014.5|13013.5|3361
1681148400000|2023-04-10 17:40:00|13015.1|13014.1|13013.6|13012.6|13017.6|13016.6|13003.1|13002.1|4919
1681148700000|2023-04-10 17:45:00|13013.4|13012.4|13024|13023|13028.7|13027.7|13010.6|13009.6|4926
1681149000000|2023-04-10 17:50:00|13023.9|13022.9|13014.1|13013.1|13027.2|13026.2|13012.9|13011.9|3220
1681149300000|2023-04-10 17:55:00|13014.2|13013.2|13017.5|13016.5|13020|13019|13010.2|13009.2|3179
1681149600000|2023-04-10 18:00:00|13017.6|13016.6|13024.4|13023.4|13024.4|13023.4|13010.7|13009.7|3288
1681149900000|2023-04-10 18:05:00|13024.5|13023.5|13020.5|13019.5|13033.2|13032.2|13020.5|13019.5|4415
1681150200000|2023-04-10 18:10:00|13020.4|13019.4|13031.2|13030.2|13035|13034|13017.5|13016.5|3171
1681150500000|2023-04-10 18:15:00|13031.1|13030.1|13040.5|13039.5|13044.4|13043.4|13030.5|13029.5|5774
1681150800000|2023-04-10 18:20:00|13040.4|13039.4|13037|13036|13045.4|13044.4|13036.5|13035.5|3254
1681151100000|2023-04-10 18:25:00|13036.9|13035.9|13034.2|13033.2|13040.4|13039.4|13030.9|13029.9|3915
1681151400000|2023-04-10 18:30:00|13034.1|13033.1|13034.9|13033.9|13041.9|13040.9|13031.6|13030.6|3478
1681151700000|2023-04-10 18:35:00|13035|13034|13030.6|13029.6|13036.7|13035.7|13027.9|13026.9|3343
1681152000000|2023-04-10 18:40:00|13030.5|13029.5|13019.9|13018.9|13031.9|13030.9|13017.4|13016.4|3825
1681152300000|2023-04-10 18:45:00|13020|13019|13023.1|13022.1|13027.1|13026.1|13018|13017|2693
1681152600000|2023-04-10 18:50:00|13023.2|13022.2|13038|13037|13042.4|13041.4|13023.1|13022.1|4820
1681152900000|2023-04-10 18:55:00|13037.9|13036.9|13050|13049|13051.9|13050.9|13037.6|13036.6|4612
1681153200000|2023-04-10 19:00:00|13050.2|13049.2|13043.4|13042.4|13055.7|13054.7|13037.7|13036.7|6372
1681153500000|2023-04-10 19:05:00|13043.5|13042.5|13045|13044|13046.7|13045.7|13037.9|13036.9|2803
1681153800000|2023-04-10 19:10:00|13044.9|13043.9|13031.6|13030.6|13047.4|13046.4|13029.2|13028.2|3360
1681154100000|2023-04-10 19:15:00|13032.1|13031.1|13039.5|13038.5|13040.5|13039.5|13030.6|13029.6|3211
1681154400000|2023-04-10 19:20:00|13039.3|13038.3|13030.7|13029.7|13041.6|13040.6|13028.9|13027.9|3591
1681154700000|2023-04-10 19:25:00|13030.9|13029.9|13026.4|13025.4|13031.9|13030.9|13025.3|13024.3|3530
1681155000000|2023-04-10 19:30:00|13026.8|13025.8|13025.7|13024.7|13035.1|13034.1|13023.8|13022.8|3807
1681155300000|2023-04-10 19:35:00|13025.4|13024.4|13033.8|13032.8|13034.6|13033.6|13023.4|13022.4|3487
1681155600000|2023-04-10 19:40:00|13034.4|13033.4|13030.4|13029.4|13041.1|13040.1|13029.5|13028.5|4408
1681155900000|2023-04-10 19:45:00|13030.3|13029.3|13037.6|13036.6|13039.3|13038.3|13024|13023|3847
1681156200000|2023-04-10 19:50:00|13037.8|13036.8|13030|13029|13042|13041|13029.5|13028.5|6216
1681156500000|2023-04-10 19:55:00|13031|13030|13054|13053|13054|13053|13030.6|13029.6|10527
1681156800000|2023-04-10 20:00:00|13054.5|13052.5|13059.8|13057.8|13063.1|13061.1|13046.5|13044.5|6386
1681157100000|2023-04-10 20:05:00|13059.6|13057.6|13060.3|13058.3|13063.1|13061.1|13057.8|13055.8|2705
1681157400000|2023-04-10 20:10:00|13060.4|13058.4|13061.3|13059.3|13061.6|13059.6|13058.3|13056.3|1321
1681157700000|2023-04-10 20:15:00|13061.4|13059.4|13058.9|13056.9|13061.9|13059.9|13058|13056|762
1681158000000|2023-04-10 20:20:00|13059.1|13057.1|13056.9|13054.9|13060.8|13058.8|13056.9|13054.9|426
1681158300000|2023-04-10 20:25:00|13057|13055|13059.5|13057.5|13059.6|13057.6|13056.8|13054.8|501
1681158600000|2023-04-10 20:30:00|13059.6|13057.6|13058.9|13056.9|13062.1|13060.1|13058.9|13056.9|875
1681158900000|2023-04-10 20:35:00|13059|13057|13059.4|13057.4|13060|13058|13056.5|13054.5|597
1681159200000|2023-04-10 20:40:00|13059.5|13057.5|13059.1|13057.1|13060.6|13058.6|13057.1|13055.1|797
1681159500000|2023-04-10 20:45:00|13059.3|13057.3|13057.3|13055.3|13059.3|13057.3|13055.5|13053.5|765
1681159800000|2023-04-10 20:50:00|13057.1|13055.1|13056.6|13054.6|13058.5|13056.5|13055.5|13053.5|596
1681160100000|2023-04-10 20:55:00|13056.4|13054.4|13056.7|13051.7|13057.1|13055.1|13054.5|13051.6|369
1681160400000|2023-04-10 21:00:00|13057.4|13052.4|13057.6|13052.6|13058.2|13053.2|13056.8|13051.8|0
1681160700000|2023-04-10 21:05:00|13057.5|13052.5|13056.7|13051.7|13057.5|13052.5|13056.4|13051.4|0
1681161000000|2023-04-10 21:10:00|13056.8|13051.8|13057|13052|13057.2|13052.2|13056.4|13051.4|0
1681161300000|2023-04-10 21:15:00|13056.9|13051.9|13055.7|13050.7|13057|13052|13055.3|13050.3|0
1681161600000|2023-04-10 21:20:00|13055.9|13050.9|13056.4|13051.4|13056.5|13051.5|13055.9|13050.9|0
1681161900000|2023-04-10 21:25:00|13056.3|13051.3|13055.2|13050.2|13056.7|13051.7|13055.2|13050.2|0
1681162200000|2023-04-10 21:30:00|13055.3|13050.3|13055|13050|13055.3|13050.3|13055|13050|0
1681162500000|2023-04-10 21:35:00|13055.4|13050.4|13053.9|13048.9|13055.4|13050.4|13053.7|13048.7|0
1681162800000|2023-04-10 21:40:00|13053.8|13048.8|13052.3|13047.3|13055.3|13050.3|13052.2|13047.2|0
1681163100000|2023-04-10 21:45:00|13051.6|13046.6|13050|13045|13051.6|13046.6|13049.7|13044.7|0
1681163400000|2023-04-10 21:50:00|13050.2|13045.2|13049.9|13044.9|13050.3|13045.3|13049.5|13044.5|0
1681163700000|2023-04-10 21:55:00|13049.8|13044.8|13052.9|13047.9|13053.5|13048.5|13049.8|13044.8|0
1681164000000|2023-04-10 22:00:00|13053.9|13050.9|13051.9|13049.9|13053.9|13051.9|13048.4|13046.4|454
1681164300000|2023-04-10 22:05:00|13051.8|13049.8|13055.4|13053.4|13056.5|13054.5|13051|13049|278
1681164600000|2023-04-10 22:10:00|13055.5|13053.5|13054.6|13052.6|13056.9|13054.9|13054.3|13052.3|114
1681164900000|2023-04-10 22:15:00|13054.8|13052.8|13057.8|13055.8|13058.8|13056.8|13054.8|13052.8|141
1681165200000|2023-04-10 22:20:00|13057.5|13055.5|13058.1|13056.1|13059.8|13057.8|13057.3|13055.3|126
1681165500000|2023-04-10 22:25:00|13058.3|13056.3|13058.9|13056.9|13059.1|13057.1|13057.6|13055.6|75
1681165800000|2023-04-10 22:30:00|13059.1|13057.1|13057.6|13055.6|13060.4|13058.4|13057.1|13055.1|195
1681166100000|2023-04-10 22:35:00|13057.8|13055.8|13055.8|13053.8|13057.9|13055.9|13054.1|13052.1|215
1681166400000|2023-04-10 22:40:00|13055.9|13053.9|13053.3|13051.3|13056.1|13054.1|13053|13051|102
1681166700000|2023-04-10 22:45:00|13053.1|13051.1|13055.9|13053.9|13055.9|13053.9|13052.5|13050.5|126
1681167000000|2023-04-10 22:50:00|13056.5|13054.5|13055.9|13053.9|13057.4|13055.4|13055.3|13053.3|114
1681167300000|2023-04-10 22:55:00|13055.8|13053.8|13055.6|13053.6|13056.6|13054.6|13054.4|13052.4|119
1681167600000|2023-04-10 23:00:00|13056.1|13054.1|13054.1|13052.1|13056.1|13054.1|13053.4|13051.4|121
1681167900000|2023-04-10 23:05:00|13054|13052|13056.1|13054.1|13057|13055|13053.3|13051.3|94
1681168200000|2023-04-10 23:10:00|13056.3|13054.3|13057.9|13055.9|13058.4|13056.4|13054.6|13052.6|171
1681168500000|2023-04-10 23:15:00|13057.6|13055.6|13059.9|13057.9|13061.1|13059.1|13057.6|13055.6|290
1681168800000|2023-04-10 23:20:00|13060|13058|13059.1|13057.1|13060.6|13058.6|13058.5|13056.5|148
1681169100000|2023-04-10 23:25:00|13059.3|13057.3|13058.4|13056.4|13060.5|13058.5|13058.4|13056.4|138
1681169400000|2023-04-10 23:30:00|13057.3|13055.3|13060|13058|13061.1|13059.1|13056.6|13054.6|239
1681169700000|2023-04-10 23:35:00|13059.9|13057.9|13057.1|13055.1|13060.3|13058.3|13057|13055|218
1681170000000|2023-04-10 23:40:00|13057|13055|13056.6|13054.6|13057.6|13055.6|13055.5|13053.5|108
1681170300000|2023-04-10 23:45:00|13056.5|13054.5|13055.6|13053.6|13056.9|13054.9|13054.3|13052.3|299
1681170600000|2023-04-10 23:50:00|13055.8|13053.8|13058.5|13056.5|13059.4|13057.4|13055.6|13053.6|126
1681170900000|2023-04-10 23:55:00|13058.6|13056.6|13062|13060|13064.1|13062.1|13058.3|13056.3|493
1681171200000|2023-04-11 00:00:00|13062.1|13060.1|13059.6|13057.6|13063.6|13061.6|13059.5|13057.5|255
1681171500000|2023-04-11 00:05:00|13059.8|13057.8|13055.5|13053.5|13060.6|13058.6|13051.1|13049.1|516
1681171800000|2023-04-11 00:10:00|13055.6|13053.6|13071|13069|13072.6|13070.6|13054.6|13052.6|844
1681172100000|2023-04-11 00:15:00|13071.1|13069.1|13071.8|13069.8|13076.1|13074.1|13070.4|13068.4|676
1681172400000|2023-04-11 00:20:00|13071.6|13069.6|13064.4|13062.4|13071.9|13069.9|13063.6|13061.6|413
1681172700000|2023-04-11 00:25:00|13064.3|13062.3|13058.8|13056.8|13066.3|13064.3|13057.4|13055.4|502
1681173000000|2023-04-11 00:30:00|13058.9|13056.9|13055.6|13053.6|13060.1|13058.1|13052.4|13050.4|502
1681173300000|2023-04-11 00:35:00|13055.5|13053.5|13048|13046|13058.3|13056.3|13043.6|13041.6|1029
1681173600000|2023-04-11 00:40:00|13048.1|13046.1|13047.5|13045.5|13049.9|13047.9|13040|13038|1008
1681173900000|2023-04-11 00:45:00|13047.4|13045.4|13044.9|13042.9|13048.4|13046.4|13043.1|13041.1|387
1681174200000|2023-04-11 00:50:00|13045|13043|13044.6|13042.6|13046.1|13044.1|13042|13040|398
1681174500000|2023-04-11 00:55:00|13044.5|13042.5|13051.6|13049.6|13052|13050|13044|13042|557
1681174800000|2023-04-11 01:00:00|13051.1|13049.1|13044.1|13042.1|13051.6|13049.6|13044.1|13042.1|324
1681175100000|2023-04-11 01:05:00|13043.9|13041.9|13044.9|13042.9|13046.5|13044.5|13042.9|13040.9|269
1681175400000|2023-04-11 01:10:00|13045|13043|13042.6|13040.6|13047.6|13045.6|13042.4|13040.4|233
1681175700000|2023-04-11 01:15:00|13042.8|13040.8|13046.9|13044.9|13048.4|13046.4|13042.8|13040.8|358
1681176000000|2023-04-11 01:20:00|13047|13045|13048|13046|13052|13050|13046.9|13044.9|389
1681176300000|2023-04-11 01:25:00|13048.1|13046.1|13051|13049|13052.5|13050.5|13047.8|13045.8|368
1681176600000|2023-04-11 01:30:00|13051.1|13049.1|13043.9|13041.9|13054.3|13052.3|13043.5|13041.5|510
1681176900000|2023-04-11 01:35:00|13044|13042|13054.1|13052.1|13056|13054|13043.4|13041.4|553
1681177200000|2023-04-11 01:40:00|13054.3|13052.3|13049.8|13047.8|13056.5|13054.5|13049.1|13047.1|265
1681177500000|2023-04-11 01:45:00|13049.6|13047.6|13047.1|13045.1|13050.5|13048.5|13044.6|13042.6|273
1681177800000|2023-04-11 01:50:00|13047.3|13045.3|13050.1|13048.1|13050.3|13048.3|13044.5|13042.5|308
1681178100000|2023-04-11 01:55:00|13050.3|13048.3|13050.4|13048.4|13051.8|13049.8|13049.1|13047.1|184
1681178400000|2023-04-11 02:00:00|13050.1|13048.1|13054.1|13052.1|13055|13053|13049.4|13047.4|344
1681178700000|2023-04-11 02:05:00|13054|13052|13056.3|13054.3|13057.4|13055.4|13051.9|13049.9|381
1681179000000|2023-04-11 02:10:00|13056.1|13054.1|13058.3|13056.3|13060.8|13058.8|13055.6|13053.6|540
1681179300000|2023-04-11 02:15:00|13058.4|13056.4|13057.9|13055.9|13059.8|13057.8|13056.4|13054.4|250
1681179600000|2023-04-11 02:20:00|13058.1|13056.1|13059.1|13057.1|13060.5|13058.5|13055.8|13053.8|302
1681179900000|2023-04-11 02:25:00|13059.3|13057.3|13061.1|13059.1|13063.6|13061.6|13056.6|13054.6|484
1681180200000|2023-04-11 02:30:00|13061|13059|13058.9|13056.9|13062.6|13060.6|13058.8|13056.8|222
1681180500000|2023-04-11 02:35:00|13058.8|13056.8|13058.9|13056.9|13060.6|13058.6|13057.6|13055.6|361
1681180800000|2023-04-11 02:40:00|13058.8|13056.8|13060.4|13058.4|13062|13060|13057.6|13055.6|200
1681181100000|2023-04-11 02:45:00|13060.5|13058.5|13058|13056|13060.9|13058.9|13055.9|13053.9|232
1681181400000|2023-04-11 02:50:00|13058.1|13056.1|13057.4|13055.4|13059.6|13057.6|13055.9|13053.9|187
1681181700000|2023-04-11 02:55:00|13057.5|13055.5|13052.6|13050.6|13057.6|13055.6|13051.9|13049.9|329
1681182000000|2023-04-11 03:00:00|13052.8|13050.8|13054.1|13052.1|13055|13053|13052|13050|197
1681182300000|2023-04-11 03:05:00|13054|13052|13053.6|13051.6|13056.1|13054.1|13053|13051|199
1681182600000|2023-04-11 03:10:00|13053.5|13051.5|13053.5|13051.5|13054|13052|13050.1|13048.1|251
1681182900000|2023-04-11 03:15:00|13053.4|13051.4|13053.4|13051.4|13055.1|13053.1|13051.9|13049.9|152
1681183200000|2023-04-11 03:20:00|13053.3|13051.3|13058.6|13056.6|13060.1|13058.1|13052.4|13050.4|400
1681183500000|2023-04-11 03:25:00|13058.9|13056.9|13056.6|13054.6|13059.1|13057.1|13055.3|13053.3|203
1681183800000|2023-04-11 03:30:00|13056.8|13054.8|13054.4|13052.4|13057|13055|13052.4|13050.4|222
1681184100000|2023-04-11 03:35:00|13054.1|13052.1|13048.9|13046.9|13054.1|13052.1|13048.5|13046.5|286
1681184400000|2023-04-11 03:40:00|13048.4|13046.4|13047.8|13045.8|13050|13048|13047.1|13045.1|324
1681184700000|2023-04-11 03:45:00|13047.6|13045.6|13044.9|13042.9|13048.8|13046.8|13043.8|13041.8|330
1681185000000|2023-04-11 03:50:00|13044.8|13042.8|13045|13043|13046.4|13044.4|13043|13041|217
1681185300000|2023-04-11 03:55:00|13045.1|13043.1|13041.9|13039.9|13045.1|13043.1|13038.6|13036.6|444
1681185600000|2023-04-11 04:00:00|13041.6|13039.6|13044.1|13042.1|13046.1|13044.1|13041.3|13039.3|307
1681185900000|2023-04-11 04:05:00|13044.3|13042.3|13044.1|13042.1|13046.1|13044.1|13042.5|13040.5|199
1681186200000|2023-04-11 04:10:00|13044.4|13042.4|13046.1|13044.1|13046.9|13044.9|13044.4|13042.4|163
1681186500000|2023-04-11 04:15:00|13046|13044|13045.1|13043.1|13047|13045|13044.4|13042.4|95
1681186800000|2023-04-11 04:20:00|13045|13043|13044.9|13042.9|13046|13044|13043.6|13041.6|90
1681187100000|2023-04-11 04:25:00|13045|13043|13046.6|13044.6|13047.1|13045.1|13043.6|13041.6|108
1681187400000|2023-04-11 04:30:00|13046.5|13044.5|13047.1|13045.1|13048.6|13046.6|13045.5|13043.5|162
1681187700000|2023-04-11 04:35:00|13047.3|13045.3|13045.1|13043.1|13047.6|13045.6|13043.4|13041.4|167
1681188000000|2023-04-11 04:40:00|13045.3|13043.3|13046.9|13044.9|13047.6|13045.6|13045.1|13043.1|78
1681188300000|2023-04-11 04:45:00|13047|13045|13040.4|13038.4|13047.6|13045.6|13040.3|13038.3|263
1681188600000|2023-04-11 04:50:00|13040.3|13038.3|13037.8|13035.8|13041.4|13039.4|13037.3|13035.3|256
1681188900000|2023-04-11 04:55:00|13037.5|13035.5|13036.3|13034.3|13040.3|13038.3|13035.9|13033.9|252
1681189200000|2023-04-11 05:00:00|13036.1|13034.1|13038.4|13036.4|13040.5|13038.5|13036.1|13034.1|275
1681189500000|2023-04-11 05:05:00|13038.1|13036.1|13036.6|13034.6|13039.3|13037.3|13034.5|13032.5|307
1681189800000|2023-04-11 05:10:00|13036.9|13034.9|13041.6|13039.6|13041.9|13039.9|13036|13034|281
1681190100000|2023-04-11 05:15:00|13041.8|13039.8|13041.9|13039.9|13043|13041|13040.4|13038.4|177
1681190400000|2023-04-11 05:20:00|13041.8|13039.8|13043.3|13041.3|13044|13042|13040|13038|261
1681190700000|2023-04-11 05:25:00|13043.9|13041.9|13041.6|13039.6|13044.3|13042.3|13040.3|13038.3|204
1681191000000|2023-04-11 05:30:00|13041.8|13039.8|13043.6|13041.6|13045.3|13043.3|13041.6|13039.6|292
1681191300000|2023-04-11 05:35:00|13043.5|13041.5|13045.4|13043.4|13046.1|13044.1|13042.4|13040.4|138
1681191600000|2023-04-11 05:40:00|13045.5|13043.5|13049.1|13047.1|13050.1|13048.1|13044.1|13042.1|352
1681191900000|2023-04-11 05:45:00|13049.3|13047.3|13051.5|13049.5|13051.5|13049.5|13047.4|13045.4|221
1681192200000|2023-04-11 05:50:00|13051.8|13049.8|13050.4|13048.4|13054.6|13052.6|13049.8|13047.8|402
1681192500000|2023-04-11 05:55:00|13050.5|13048.5|13051.4|13049.4|13053.9|13051.9|13050.1|13048.1|249
1681192800000|2023-04-11 06:00:00|13051.3|13049.3|13050.1|13048.1|13052.6|13050.6|13048.8|13046.8|421
1681193100000|2023-04-11 06:05:00|13049.4|13047.4|13056.3|13054.3|13057.3|13055.3|13049.1|13047.1|680
1681193400000|2023-04-11 06:10:00|13056.4|13054.4|13058.1|13056.1|13058.5|13056.5|13054.5|13052.5|267
1681193700000|2023-04-11 06:15:00|13057.9|13055.9|13058.3|13056.3|13063.4|13061.4|13057.5|13055.5|527
1681194000000|2023-04-11 06:20:00|13058.1|13056.1|13058.1|13056.1|13061.1|13059.1|13056.3|13054.3|289
1681194300000|2023-04-11 06:25:00|13058|13056|13055.9|13053.9|13058.9|13056.9|13055.9|13053.9|244
1681194600000|2023-04-11 06:30:00|13056|13054|13056.4|13054.4|13059.1|13057.1|13055|13053|197
1681194900000|2023-04-11 06:35:00|13056.6|13054.6|13055.4|13053.4|13056.9|13054.9|13053.3|13051.3|151
1681195200000|2023-04-11 06:40:00|13055.5|13053.5|13056.5|13054.5|13058.9|13056.9|13054.4|13052.4|225
1681195500000|2023-04-11 06:45:00|13056.4|13054.4|13050.1|13048.1|13056.5|13054.5|13049|13047|366
1681195800000|2023-04-11 06:50:00|13049.9|13047.9|13052.1|13050.1|13053.5|13051.5|13049|13047|207
1681196100000|2023-04-11 06:55:00|13052.3|13050.3|13048.9|13046.9|13054.4|13052.4|13048.6|13046.6|270
1681196400000|2023-04-11 07:00:00|13049|13047|13057|13055|13059.6|13057.6|13047.1|13045.1|1001
1681196700000|2023-04-11 07:05:00|13057.1|13055.1|13051.6|13049.6|13057.5|13055.5|13042.3|13040.3|1164
1681197000000|2023-04-11 07:10:00|13051|13049|13046.8|13044.8|13055.1|13053.1|13046.4|13044.4|544
1681197300000|2023-04-11 07:15:00|13046.9|13044.9|13042.8|13040.8|13052.5|13050.5|13042.4|13040.4|550
1681197600000|2023-04-11 07:20:00|13042.9|13040.9|13053.9|13051.9|13053.9|13051.9|13042.5|13040.5|557
1681197900000|2023-04-11 07:25:00|13054.3|13052.3|13060.6|13058.6|13063.4|13061.4|13054.3|13052.3|949
1681198200000|2023-04-11 07:30:00|13060.3|13058.3|13063.5|13061.5|13069.3|13067.3|13059.9|13057.9|1137
1681198500000|2023-04-11 07:35:00|13063.6|13061.6|13056.4|13054.4|13063.9|13061.9|13055.3|13053.3|549
1681198800000|2023-04-11 07:40:00|13056.6|13054.6|13055.3|13053.3|13057.5|13055.5|13050.9|13048.9|714
1681199100000|2023-04-11 07:45:00|13055.4|13053.4|13054.1|13052.1|13059|13057|13053.6|13051.6|495
1681199400000|2023-04-11 07:50:00|13054.3|13052.3|13056|13054|13057.9|13055.9|13053.4|13051.4|293
1681199700000|2023-04-11 07:55:00|13055.9|13053.9|13055.1|13053.1|13059.1|13057.1|13052.8|13050.8|394
1681200000000|2023-04-11 08:00:00|13055.5|13053.5|13066|13064|13066.5|13064.5|13053.8|13051.8|586
1681200300000|2023-04-11 08:05:00|13065.9|13063.9|13065.1|13063.1|13067.1|13065.1|13062.1|13060.1|585
1681200600000|2023-04-11 08:10:00|13065.4|13063.4|13071.8|13069.8|13077.6|13075.6|13065.1|13063.1|977
1681200900000|2023-04-11 08:15:00|13071.5|13069.5|13072|13070|13076|13074|13069.1|13067.1|523
1681201200000|2023-04-11 08:20:00|13072.1|13070.1|13070.6|13068.6|13074.1|13072.1|13070|13068|280
1681201500000|2023-04-11 08:25:00|13070.5|13068.5|13066.1|13064.1|13070.5|13068.5|13065.4|13063.4|443
1681201800000|2023-04-11 08:30:00|13066|13064|13069.4|13067.4|13071.3|13069.3|13065.6|13063.6|244
1681202100000|2023-04-11 08:35:00|13069.5|13067.5|13069.4|13067.4|13072.1|13070.1|13068.4|13066.4|326
1681202400000|2023-04-11 08:40:00|13069.5|13067.5|13065.6|13063.6|13071.4|13069.4|13065.3|13063.3|233
1681202700000|2023-04-11 08:45:00|13066|13064|13069.3|13067.3|13072.4|13070.4|13066|13064|360
1681203000000|2023-04-11 08:50:00|13069.1|13067.1|13072.6|13070.6|13073.8|13071.8|13068.6|13066.6|393
1681203300000|2023-04-11 08:55:00|13072.3|13070.3|13079.8|13077.8|13080.4|13078.4|13072|13070|844
1681203600000|2023-04-11 09:00:00|13079.6|13077.6|13084.3|13082.3|13087.1|13085.1|13078.6|13076.6|1091
1681203900000|2023-04-11 09:05:00|13084.1|13082.1|13083.4|13081.4|13089.1|13087.1|13082.6|13080.6|652
1681204200000|2023-04-11 09:10:00|13083.3|13081.3|13081.1|13079.1|13085.4|13083.4|13081.1|13079.1|322
1681204500000|2023-04-11 09:15:00|13081.3|13079.3|13086.4|13084.4|13089.5|13087.5|13080.4|13078.4|479
1681204800000|2023-04-11 09:20:00|13086.9|13084.9|13085.6|13083.6|13087|13085|13081.1|13079.1|288
1681205100000|2023-04-11 09:25:00|13085.5|13083.5|13084.3|13082.3|13088.1|13086.1|13083.5|13081.5|287
1681205400000|2023-04-11 09:30:00|13084.1|13082.1|13085|13083|13086.8|13084.8|13083.1|13081.1|285
1681205700000|2023-04-11 09:35:00|13084.9|13082.9|13085.4|13083.4|13086.5|13084.5|13082.9|13080.9|243
1681206000000|2023-04-11 09:40:00|13085.3|13083.3|13086.9|13084.9|13094.1|13092.1|13085.3|13083.3|1218
1681206300000|2023-04-11 09:45:00|13087.4|13085.4|13085.1|13083.1|13088|13086|13084.6|13082.6|417
1681206600000|2023-04-11 09:50:00|13085.4|13083.4|13090.3|13088.3|13091.4|13089.4|13083.3|13081.3|506
1681206900000|2023-04-11 09:55:00|13090.4|13088.4|13097.1|13095.1|13098.4|13096.4|13090.3|13088.3|825
1681207200000|2023-04-11 10:00:00|13097.4|13095.4|13093.9|13091.9|13098.3|13096.3|13093.3|13091.3|475
1681207500000|2023-04-11 10:05:00|13094|13092|13093.4|13091.4|13094.4|13092.4|13090.4|13088.4|295
1681207800000|2023-04-11 10:10:00|13093.3|13091.3|13096.1|13094.1|13098.1|13096.1|13086.9|13084.9|884
1681208100000|2023-04-11 10:15:00|13095.9|13093.9|13092.4|13090.4|13097.1|13095.1|13092.1|13090.1|299
1681208400000|2023-04-11 10:20:00|13092.6|13090.6|13093.3|13091.3|13096.5|13094.5|13088.4|13086.4|686
1681208700000|2023-04-11 10:25:00|13093.1|13091.1|13091.8|13089.8|13094.8|13092.8|13089.5|13087.5|289
1681209000000|2023-04-11 10:30:00|13091.9|13089.9|13082.1|13080.1|13092.3|13090.3|13079.4|13077.4|719
1681209300000|2023-04-11 10:35:00|13082.4|13080.4|13075.5|13073.5|13083.1|13081.1|13075.4|13073.4|891
1681209600000|2023-04-11 10:40:00|13075.6|13073.6|13074.4|13072.4|13076.6|13074.6|13073.1|13071.1|505
1681209900000|2023-04-11 10:45:00|13074.3|13072.3|13067.6|13065.6|13074.4|13072.4|13066.8|13064.8|711
1681210200000|2023-04-11 10:50:00|13067.9|13065.9|13069.9|13067.9|13070.4|13068.4|13064|13062|776
1681210500000|2023-04-11 10:55:00|13069.6|13067.6|13069.6|13067.6|13073.1|13071.1|13067.5|13065.5|654
1681210800000|2023-04-11 11:00:00|13069.4|13067.4|13064.5|13062.5|13073.3|13071.3|13064.4|13062.4|697
1681211100000|2023-04-11 11:05:00|13064.6|13062.6|13040.3|13038.3|13064.6|13062.6|13037|13035|2549
1681211400000|2023-04-11 11:10:00|13040.4|13038.4|13027.1|13025.1|13040.5|13038.5|13026.8|13024.8|1911
1681211700000|2023-04-11 11:15:00|13027.3|13025.3|13035.6|13033.6|13035.6|13033.6|13026.9|13024.9|1113
1681212000000|2023-04-11 11:20:00|13035.4|13033.4|13034.8|13032.8|13038.9|13036.9|13032.9|13030.9|858
1681212300000|2023-04-11 11:25:00|13034.6|13032.6|13025.4|13023.4|13036.4|13034.4|13023.3|13021.3|1085
1681212600000|2023-04-11 11:30:00|13025.5|13023.5|13028.8|13026.8|13033.6|13031.6|13024.6|13022.6|1005
1681212900000|2023-04-11 11:35:00|13029.1|13027.1|13019.1|13017.1|13029.1|13027.1|13015.6|13013.6|1635
1681213200000|2023-04-11 11:40:00|13019|13017|13022.4|13020.4|13022.5|13020.5|13015.8|13013.8|909
1681213500000|2023-04-11 11:45:00|13022.1|13020.1|13016.6|13014.6|13029.6|13027.6|13016.4|13014.4|1368
1681213800000|2023-04-11 11:50:00|13017|13015|13030.1|13028.1|13030.1|13028.1|13016.6|13014.6|759
1681214100000|2023-04-11 11:55:00|13029.9|13027.9|13026.1|13024.1|13031.5|13029.5|13026|13024|715
1681214400000|2023-04-11 12:00:00|13026|13024|13024.6|13022.6|13029.5|13027.5|13021.6|13019.6|817
1681214700000|2023-04-11 12:05:00|13024.5|13022.5|13027.9|13025.9|13028.5|13026.5|13022.8|13020.8|703
1681215000000|2023-04-11 12:10:00|13027.4|13025.4|13032|13030|13033.9|13031.9|13027.1|13025.1|1007
1681215300000|2023-04-11 12:15:00|13031.9|13029.9|13031.9|13029.9|13035.4|13033.4|13031.1|13029.1|649
1681215600000|2023-04-11 12:20:00|13031.8|13029.8|13038.6|13036.6|13040.1|13038.1|13029.4|13027.4|1034
1681215900000|2023-04-11 12:25:00|13038.5|13036.5|13032.5|13030.5|13040.4|13038.4|13031.4|13029.4|852
1681216200000|2023-04-11 12:30:00|13032.4|13030.4|13035.4|13033.4|13039.3|13037.3|13030.1|13028.1|918
1681216500000|2023-04-11 12:35:00|13035.5|13033.5|13042.5|13040.5|13044.9|13042.9|13035.4|13033.4|1256
1681216800000|2023-04-11 12:40:00|13042.6|13040.6|13043.9|13041.9|13046.4|13044.4|13041.4|13039.4|912
1681217100000|2023-04-11 12:45:00|13044|13042|13041.4|13039.4|13046.6|13044.6|13041.3|13039.3|762
1681217400000|2023-04-11 12:50:00|13041.6|13039.6|13037.1|13035.1|13042.6|13040.6|13036.8|13034.8|1010
1681217700000|2023-04-11 12:55:00|13037|13035|13026.4|13024.4|13037.8|13035.8|13024.4|13022.4|1484
1681218000000|2023-04-11 13:00:00|13026.3|13024.3|13024|13022|13029.1|13027.1|13021.1|13019.1|1312
1681218300000|2023-04-11 13:05:00|13023.6|13021.6|13029.4|13027.4|13030.3|13028.3|13017.4|13015.4|1845
1681218600000|2023-04-11 13:10:00|13029.5|13027.5|13046|13044|13046.1|13044.1|13029.3|13027.3|2120
1681218900000|2023-04-11 13:15:00|13045.9|13043.9|13047.6|13045.6|13053.1|13051.1|13045.4|13043.4|2037
1681219200000|2023-04-11 13:20:00|13047.8|13045.8|13049.8|13047.8|13050.5|13048.5|13043.9|13041.9|943
1681219500000|2023-04-11 13:25:00|13049.1|13047.1|13049.6|13047.6|13049.9|13047.9|13037.8|13035.8|2525
1681219800000|2023-04-11 13:30:00|13049.5|13047.5|13037.6|13036.6|13049.5|13048|13011.9|13010.9|15764
1681220100000|2023-04-11 13:35:00|13037.8|13036.8|13019.1|13018.1|13050|13049|13007.6|13006.6|12689
1681220400000|2023-04-11 13:40:00|13019.4|13018.4|13001.1|13000.1|13021.9|13020.9|12989.4|12988.4|12553
1681220700000|2023-04-11 13:45:00|13001.4|13000.4|12994.8|12993.8|13012.8|13011.8|12994.3|12993.3|9413
1681221000000|2023-04-11 13:50:00|12994.6|12993.6|12996.2|12995.2|13005.3|13004.3|12985.4|12984.4|9722
1681221300000|2023-04-11 13:55:00|12996.1|12995.1|12998.8|12997.8|13011.7|13010.7|12993.3|12992.3|8479
1681221600000|2023-04-11 14:00:00|12999.3|12998.3|13001.4|13000.4|13012.2|13011.2|12994.2|12993.2|7380
1681221900000|2023-04-11 14:05:00|13001.6|13000.6|12996.8|12995.8|13002.9|13001.9|12989.7|12988.7|7557
1681222200000|2023-04-11 14:10:00|12996.9|12995.9|12977.4|12976.4|13001.6|13000.6|12976.7|12975.7|9962
1681222500000|2023-04-11 14:15:00|12976.9|12975.9|12971.4|12970.4|12984.4|12983.4|12961.2|12960.2|10828
1681222800000|2023-04-11 14:20:00|12971.6|12970.6|12989.9|12988.9|12989.9|12988.9|12971.5|12970.5|7622
1681223100000|2023-04-11 14:25:00|12990.9|12989.9|12998.1|12997.1|12999.7|12998.7|12988.4|12987.4|6494
1681223400000|2023-04-11 14:30:00|12998.2|12997.2|12978.7|12977.7|13000|12999|12977.7|12976.7|6486
1681223700000|2023-04-11 14:35:00|12978.9|12977.9|12974.2|12973.2|12982.2|12981.2|12962.9|12961.9|10846
1681224000000|2023-04-11 14:40:00|12974.4|12973.4|12962.5|12961.5|12984.6|12983.6|12959.6|12958.6|8411
1681224300000|2023-04-11 14:45:00|12962|12961|12973.4|12972.4|12974|12973|12951.7|12950.7|8814
1681224600000|2023-04-11 14:50:00|12973.5|12972.5|12966.1|12965.1|12979.9|12978.9|12964.7|12963.7|5605
1681224900000|2023-04-11 14:55:00|12966.2|12965.2|12957.1|12956.1|12967.9|12966.9|12950.9|12949.9|6112
1681225200000|2023-04-11 15:00:00|12957.4|12956.4|12956.9|12955.9|12961.6|12960.6|12948.6|12947.6|7468
1681225500000|2023-04-11 15:05:00|12956.7|12955.7|12961.4|12960.4|12970.9|12969.9|12955.6|12954.6|5973
1681225800000|2023-04-11 15:10:00|12961.5|12960.5|12976.2|12975.2|12978.6|12977.6|12955.5|12954.5|5764
1681226100000|2023-04-11 15:15:00|12976.1|12975.1|12984.5|12983.5|12985.4|12984.4|12974.6|12973.6|4196
1681226400000|2023-04-11 15:20:00|12984.4|12983.4|12985.4|12984.4|12988.2|12987.2|12980.2|12979.2|4987
1681226700000|2023-04-11 15:25:00|12986|12985|12967.6|12966.6|12986.6|12985.6|12966.4|12965.4|5534
1681227000000|2023-04-11 15:30:00|12966.9|12965.9|12970|12969|12974.1|12973.1|12963.1|12962.1|4682
1681227300000|2023-04-11 15:35:00|12970.1|12969.1|12965.7|12964.7|12970.1|12969.1|12949.6|12948.6|7067
1681227600000|2023-04-11 15:40:00|12965.8|12964.8|12953.6|12952.6|12968.1|12967.1|12951.6|12950.6|4126
1681227900000|2023-04-11 15:45:00|12953.7|12952.7|12966.6|12965.6|12967.7|12966.7|12946.4|12945.4|5041
1681228200000|2023-04-11 15:50:00|12966.2|12965.2|12971.1|12970.1|12973.8|12972.8|12964.4|12963.4|4097
1681228500000|2023-04-11 15:55:00|12971.2|12970.2|12968.7|12967.7|12972.9|12971.9|12959.2|12958.2|4347
1681228800000|2023-04-11 16:00:00|12969.4|12968.4|12979.3|12978.3|12982.2|12981.2|12969.2|12968.2|5139
1681229100000|2023-04-11 16:05:00|12979.2|12978.2|12979.4|12978.4|12981.2|12980.2|12971.4|12970.4|3782
1681229400000|2023-04-11 16:10:00|12979.2|12978.2|12986.6|12985.6|12997.2|12996.2|12978.8|12977.8|7205
1681229700000|2023-04-11 16:15:00|12986.7|12985.7|12975.9|12974.9|12987.1|12986.1|12971.4|12970.4|4762
1681230000000|2023-04-11 16:20:00|12976.4|12975.4|12975.9|12974.9|12985.2|12984.2|12971.9|12970.9|5377
1681230300000|2023-04-11 16:25:00|12976.4|12975.4|12979.4|12978.4|12979.7|12978.7|12966.3|12965.3|3859
1681230600000|2023-04-11 16:30:00|12979.7|12978.7|12976.1|12975.1|12985.7|12984.7|12975.4|12974.4|3763
1681230900000|2023-04-11 16:35:00|12976.2|12975.2|12962.8|12961.8|12976.2|12975.2|12955.9|12954.9|7987
1681231200000|2023-04-11 16:40:00|12962.9|12961.9|12972.2|12971.2|12972.8|12971.8|12962.3|12961.3|3288
1681231500000|2023-04-11 16:45:00|12972.3|12971.3|12978.2|12977.2|12980.9|12979.9|12970.3|12969.3|3171
1681231800000|2023-04-11 16:50:00|12978.1|12977.1|12989.1|12988.1|12990.7|12989.7|12976.6|12975.6|4047
1681232100000|2023-04-11 16:55:00|12989.2|12988.2|12990.2|12989.2|12993.7|12992.7|12984.3|12983.3|3142
1681232400000|2023-04-11 17:00:00|12989.1|12988.1|12985.6|12984.6|12993.9|12992.9|12981|12980|3743
1681232700000|2023-04-11 17:05:00|12985.5|12984.5|12987.5|12986.5|12993.9|12992.9|12984.7|12983.7|3375
1681233000000|2023-04-11 17:10:00|12987.6|12986.6|12971.6|12970.6|12988.6|12987.6|12969.9|12968.9|3614
1681233300000|2023-04-11 17:15:00|12971.5|12970.5|12978.7|12977.7|12981.9|12980.9|12971|12970|3148
1681233600000|2023-04-11 17:20:00|12978.6|12977.6|12985.2|12984.2|12986.6|12985.6|12975.4|12974.4|2283
1681233900000|2023-04-11 17:25:00|12985.4|12984.4|12992.5|12991.5|12994.4|12993.4|12983.7|12982.7|2455
1681234200000|2023-04-11 17:30:00|12992.6|12991.6|12992.5|12991.5|13001.1|13000.1|12992.1|12991.1|4257
1681234500000|2023-04-11 17:35:00|12992.4|12991.4|12996.4|12995.4|12998.6|12997.6|12988.6|12987.6|2808
1681234800000|2023-04-11 17:40:00|12996.5|12995.5|13000.9|12999.9|13003|13002|12995.6|12994.6|2729
1681235100000|2023-04-11 17:45:00|13001|13000|13011.6|13010.6|13013.6|13012.6|13000.9|12999.9|6028
1681235400000|2023-04-11 17:50:00|13011.5|13010.5|13010.4|13009.4|13013.6|13012.6|13003.1|13002.1|4405
1681235700000|2023-04-11 17:55:00|13011.6|13010.6|13013.7|13012.7|13016.1|13015.1|13007.6|13006.6|3251
1681236000000|2023-04-11 18:00:00|13013.6|13012.6|13007.1|13006.1|13017.2|13016.2|13004.1|13003.1|5134
1681236300000|2023-04-11 18:05:00|13007.5|13006.5|13007.2|13006.2|13011.9|13010.9|13001.4|13000.4|2910
1681236600000|2023-04-11 18:10:00|13007|13006|13000.9|12999.9|13008.7|13007.7|13000.6|12999.6|2832
1681236900000|2023-04-11 18:15:00|13000.7|12999.7|13008.5|13007.5|13009.4|13008.4|12995.9|12994.9|3287
1681237200000|2023-04-11 18:20:00|13007.9|13006.9|13007.9|13006.9|13012.4|13011.4|13003.7|13002.7|2434
1681237500000|2023-04-11 18:25:00|13007.7|13006.7|13017.7|13016.7|13018.4|13017.4|13006.6|13005.6|2851
1681237800000|2023-04-11 18:30:00|13018.6|13017.6|13015.7|13014.7|13024.2|13023.2|13014.5|13013.5|5073
1681238100000|2023-04-11 18:35:00|13015.4|13014.4|13017|13016|13018.2|13017.2|13011.5|13010.5|2541
1681238400000|2023-04-11 18:40:00|13017.1|13016.1|13016.4|13015.4|13023|13022|13016|13015|2702
1681238700000|2023-04-11 18:45:00|13016.5|13015.5|13018.5|13017.5|13022.7|13021.7|13015.1|13014.1|2857
1681239000000|2023-04-11 18:50:00|13018.6|13017.6|13012.7|13011.7|13018.6|13017.6|13010.9|13009.9|3110
1681239300000|2023-04-11 18:55:00|13012.4|13011.4|13017.7|13016.7|13020.2|13019.2|13009.9|13008.9|2199
1681239600000|2023-04-11 19:00:00|13018.2|13017.2|13013.2|13012.2|13020.5|13019.5|13010|13009|3562
1681239900000|2023-04-11 19:05:00|13012.7|13011.7|13007.6|13006.6|13013|13012|13003|13002|3735
1681240200000|2023-04-11 19:10:00|13007.5|13006.5|13017.2|13016.2|13019.5|13018.5|13006.2|13005.2|3345
1681240500000|2023-04-11 19:15:00|13017.5|13016.5|13019.9|13018.9|13022.1|13021.1|13016|13015|3059
1681240800000|2023-04-11 19:20:00|13020|13019|13017.6|13016.6|13024.5|13023.5|13016.7|13015.7|3106
1681241100000|2023-04-11 19:25:00|13017.7|13016.7|13014.7|13013.7|13018.6|13017.6|13010|13009|3260
1681241400000|2023-04-11 19:30:00|13014.9|13013.9|13006.2|13005.2|13017.5|13016.5|13005.5|13004.5|3860
1681241700000|2023-04-11 19:35:00|13006.5|13005.5|12984.7|12983.7|13007.6|13006.6|12979.4|12978.4|8653
1681242000000|2023-04-11 19:40:00|12984.9|12983.9|12978.8|12977.8|12987.5|12986.5|12974.8|12973.8|7000
1681242300000|2023-04-11 19:45:00|12978.9|12977.9|12967.8|12966.8|12979.3|12978.3|12966.4|12965.4|6077
1681242600000|2023-04-11 19:50:00|12966|12965|12965.5|12964.5|12967.5|12966.5|12954.2|12953.2|10472
1681242900000|2023-04-11 19:55:00|12966.9|12965.9|12967.7|12966.7|12968|12967|12952.9|12951.9|15871
1681243200000|2023-04-11 20:00:00|12967.9|12966.9|12971.5|12969.5|12977.2|12975.2|12966.9|12964.9|5742
1681243500000|2023-04-11 20:05:00|12971.7|12969.7|12972.3|12970.3|12976.9|12974.9|12969.8|12967.8|1814
1681243800000|2023-04-11 20:10:00|12972.2|12970.2|12972.5|12970.5|12975.7|12973.7|12971.5|12969.5|1166
1681244100000|2023-04-11 20:15:00|12973|12971|12973.7|12971.7|12974.9|12972.9|12972.3|12970.3|361
1681244400000|2023-04-11 20:20:00|12973.5|12971.5|12976.4|12974.4|12976.4|12974.4|12973.5|12971.5|406
1681244700000|2023-04-11 20:25:00|12976.5|12974.5|12977.4|12975.4|12978.4|12976.4|12974.7|12972.7|387
1681245000000|2023-04-11 20:30:00|12977.7|12975.7|12977.8|12975.8|12979.5|12977.5|12976.3|12974.3|276
1681245300000|2023-04-11 20:35:00|12977.9|12975.9|12974.8|12972.8|12978.3|12976.3|12974.7|12972.7|203
1681245600000|2023-04-11 20:40:00|12974.7|12972.7|12975.5|12973.5|12978|12976|12973.3|12971.3|372
1681245900000|2023-04-11 20:45:00|12975.7|12973.7|12970|12968|12977.3|12975.3|12969.7|12967.7|475
1681246200000|2023-04-11 20:50:00|12970.2|12968.2|12976.5|12974.5|12977|12975|12969.7|12967.7|421
1681246500000|2023-04-11 20:55:00|12976.4|12974.4|12974.3|12969.3|12976.8|12974.8|12971.8|12969.2|372
1681246800000|2023-04-11 21:00:00|12974.5|12969.5|12973.8|12968.8|12975.3|12970.3|12973.7|12968.7|1
1681247100000|2023-04-11 21:05:00|12974|12969|12975.1|12970.1|12977.3|12972.3|12973.6|12968.6|0
1681247400000|2023-04-11 21:10:00|12975|12970|12974|12969|12976.3|12971.3|12973.2|12968.2|0
1681247700000|2023-04-11 21:15:00|12973.8|12968.8|12972.2|12967.2|12973.8|12968.8|12972.2|12967.2|0
1681248000000|2023-04-11 21:20:00|12972.1|12967.1|12971.4|12966.4|12972.2|12967.2|12971.4|12966.4|0
1681248300000|2023-04-11 21:25:00|12971.5|12966.5|12971|12966|12972.2|12967.2|12970.8|12965.8|0
1681248600000|2023-04-11 21:30:00|12971.3|12966.3|12969.7|12964.7|12971.3|12966.3|12969.5|12964.5|0
1681248900000|2023-04-11 21:35:00|12969.6|12964.6|12969|12964|12970.4|12965.4|12969|12964|0
1681249200000|2023-04-11 21:40:00|12968.4|12963.4|12967.4|12962.4|12968.4|12963.4|12967.3|12962.3|0
1681249500000|2023-04-11 21:45:00|12966.9|12961.9|12963.2|12958.2|12967.1|12962.1|12963.1|12958.1|0
1681249800000|2023-04-11 21:50:00|12963.1|12958.1|12963.4|12958.4|12964.4|12959.4|12961.8|12956.8|0
1681250100000|2023-04-11 21:55:00|12963.5|12958.5|12967.3|12962.3|12967.4|12962.4|12963.5|12958.5|0
1681250400000|2023-04-11 22:00:00|12965.5|12963.5|12970.2|12968.2|12972|12970|12965.5|12963.5|347
1681250700000|2023-04-11 22:05:00|12970.3|12968.3|12972.5|12970.5|12974.7|12972.7|12970.3|12968.3|245
1681251000000|2023-04-11 22:10:00|12972.8|12970.8|12976.8|12974.8|12978.5|12976.5|12972.7|12970.7|204
1681251300000|2023-04-11 22:15:00|12976.7|12974.7|12975.2|12973.2|12977|12975|12973.9|12971.9|91
1681251600000|2023-04-11 22:20:00|12975.3|12973.3|12974.8|12972.8|12976.4|12974.4|12973.7|12971.7|142
1681251900000|2023-04-11 22:25:00|12974.9|12972.9|12975.9|12973.9|12976.7|12974.7|12974.4|12972.4|91
1681252200000|2023-04-11 22:30:00|12976|12974|12976.4|12974.4|12978.5|12976.5|12974.8|12972.8|185
1681252500000|2023-04-11 22:35:00|12976|12974|12979.2|12977.2|12979.2|12977.2|12975.4|12973.4|264
1681252800000|2023-04-11 22:40:00|12979.3|12977.3|12977|12975|12979.3|12977.3|12976.9|12974.9|122
1681253100000|2023-04-11 22:45:00|12976.9|12974.9|12975.3|12973.3|12976.9|12974.9|12974.3|12972.3|168
1681253400000|2023-04-11 22:50:00|12975.4|12973.4|12975.8|12973.8|12976|12974|12973.9|12971.9|119
1681253700000|2023-04-11 22:55:00|12976|12974|12977.3|12975.3|12977.9|12975.9|12974.9|12972.9|172
1681254000000|2023-04-11 23:00:00|12976.9|12974.9|12976.8|12974.8|12977.8|12975.8|12975.7|12973.7|166
1681254300000|2023-04-11 23:05:00|12976.5|12974.5|12977.9|12975.9|12978.4|12976.4|12975.5|12973.5|141
1681254600000|2023-04-11 23:10:00|12977.8|12975.8|12978.3|12976.3|12980.2|12978.2|12976.9|12974.9|96
1681254900000|2023-04-11 23:15:00|12978.4|12976.4|12978.8|12976.8|12980.5|12978.5|12978|12976|173
1681255200000|2023-04-11 23:20:00|12978.9|12976.9|12979.9|12977.9|12980.2|12978.2|12978.9|12976.9|61
1681255500000|2023-04-11 23:25:00|12979.8|12977.8|12980.3|12978.3|12981|12979|12978|12976|206
1681255800000|2023-04-11 23:30:00|12979.9|12977.9|12980.3|12978.3|12981.5|12979.5|12978.9|12976.9|191
1681256100000|2023-04-11 23:35:00|12980.4|12978.4|12984.5|12982.5|12986.2|12984.2|12979.7|12977.7|356
1681256400000|2023-04-11 23:40:00|12984|12982|12986.7|12984.7|12988.4|12986.4|12983.2|12981.2|297
1681256700000|2023-04-11 23:45:00|12986.5|12984.5|12984|12982|12986.8|12984.8|12983|12981|136
1681257000000|2023-04-11 23:50:00|12983.9|12981.9|12985.2|12983.2|12985.3|12983.3|12982.5|12980.5|169
1681257300000|2023-04-11 23:55:00|12984.8|12982.8|12981.5|12979.5|12985.3|12983.3|12980.8|12978.8|172
1681257600000|2023-04-12 00:00:00|12981.3|12979.3|12984.3|12982.3|12984.8|12982.8|12980.4|12978.4|206
1681257900000|2023-04-12 00:05:00|12984.8|12982.8|12978.7|12976.7|12985.2|12983.2|12978|12976|169
1681258200000|2023-04-12 00:10:00|12978.8|12976.8|12982.3|12980.3|12983.7|12981.7|12977.7|12975.7|214
1681258500000|2023-04-12 00:15:00|12982|12980|12976.9|12974.9|12983.2|12981.2|12975.5|12973.5|308
1681258800000|2023-04-12 00:20:00|12977|12975|12973.7|12971.7|12979.5|12977.5|12971|12969|578
1681259100000|2023-04-12 00:25:00|12973.8|12971.8|12974.5|12972.5|12974.7|12972.7|12971.5|12969.5|193
1681259400000|2023-04-12 00:30:00|12974.7|12972.7|12976.2|12974.2|12977.5|12975.5|12972.8|12970.8|250
1681259700000|2023-04-12 00:35:00|12976|12974|12972.8|12970.8|12977.8|12975.8|12972.5|12970.5|258
1681260000000|2023-04-12 00:40:00|12972.5|12970.5|12975.3|12973.3|12975.8|12973.8|12968.2|12966.2|457
1681260300000|2023-04-12 00:45:00|12975.4|12973.4|12975.2|12973.2|12975.8|12973.8|12972.4|12970.4|156
1681260600000|2023-04-12 00:50:00|12975.3|12973.3|12974.7|12972.7|12976.4|12974.4|12974|12972|145
1681260900000|2023-04-12 00:55:00|12974.5|12972.5|12975.5|12973.5|12976.3|12974.3|12974|12972|108
1681261200000|2023-04-12 01:00:00|12975.4|12973.4|12978.7|12976.7|12981.9|12979.9|12973.9|12971.9|385
1681261500000|2023-04-12 01:05:00|12978.8|12976.8|12974.3|12972.3|12979.7|12977.7|12973.9|12971.9|196
1681261800000|2023-04-12 01:10:00|12974.4|12972.4|12976.2|12974.2|12977|12975|12971.5|12969.5|230
1681262100000|2023-04-12 01:15:00|12976|12974|12973.2|12971.2|12978|12976|12972.5|12970.5|246
1681262400000|2023-04-12 01:20:00|12973.3|12971.3|12971.3|12969.3|12974.7|12972.7|12968.5|12966.5|398
1681262700000|2023-04-12 01:25:00|12970.9|12968.9|12968.9|12966.9|12971.8|12969.8|12968.5|12966.5|153
1681263000000|2023-04-12 01:30:00|12969|12967|12969.8|12967.8|12970.8|12968.8|12966.2|12964.2|331
1681263300000|2023-04-12 01:35:00|12969.7|12967.7|12963.8|12961.8|12969.9|12967.9|12958.4|12956.4|652
1681263600000|2023-04-12 01:40:00|12964.4|12962.4|12964.7|12962.7|12967.2|12965.2|12962.5|12960.5|628
1681263900000|2023-04-12 01:45:00|12964.8|12962.8|12963.5|12961.5|12965.3|12963.3|12961.3|12959.3|182
1681264200000|2023-04-12 01:50:00|12963.7|12961.7|12968.5|12966.5|12968.8|12966.8|12963.7|12961.7|269
1681264500000|2023-04-12 01:55:00|12968.8|12966.8|12968.9|12966.9|12970.2|12968.2|12967.4|12965.4|213
1681264800000|2023-04-12 02:00:00|12969|12967|12970.3|12968.3|12972.4|12970.4|12968.8|12966.8|306
1681265100000|2023-04-12 02:05:00|12970.2|12968.2|12968.3|12966.3|12971.4|12969.4|12968|12966|176
1681265400000|2023-04-12 02:10:00|12968.2|12966.2|12969.2|12967.2|12970.5|12968.5|12966.9|12964.9|137
1681265700000|2023-04-12 02:15:00|12969|12967|12969.7|12967.7|12971.8|12969.8|12968.8|12966.8|195
1681266000000|2023-04-12 02:20:00|12969.8|12967.8|12967.5|12965.5|12970.3|12968.3|12966.3|12964.3|111
1681266300000|2023-04-12 02:25:00|12967.7|12965.7|12966.9|12964.9|12968.4|12966.4|12965.7|12963.7|120
1681266600000|2023-04-12 02:30:00|12967|12965|12964.9|12962.9|12967.2|12965.2|12964.5|12962.5|144
1681266900000|2023-04-12 02:35:00|12964.8|12962.8|12966.3|12964.3|12967.8|12965.8|12964.2|12962.2|220
1681267200000|2023-04-12 02:40:00|12966.8|12964.8|12970.8|12968.8|12970.8|12968.8|12966.7|12964.7|148
1681267500000|2023-04-12 02:45:00|12970.9|12968.9|12966.5|12964.5|12970.9|12968.9|12965.5|12963.5|136
1681267800000|2023-04-12 02:50:00|12966.4|12964.4|12965.8|12963.8|12967.5|12965.5|12965.3|12963.3|74
1681268100000|2023-04-12 02:55:00|12965.9|12963.9|12969.2|12967.2|12969.2|12967.2|12964.2|12962.2|119
1681268400000|2023-04-12 03:00:00|12969|12967|12965.5|12963.5|12969.5|12967.5|12965|12963|131
1681268700000|2023-04-12 03:05:00|12965.3|12963.3|12966.2|12964.2|12967|12965|12964.3|12962.3|103
1681269000000|2023-04-12 03:10:00|12966|12964|12966.4|12964.4|12967.2|12965.2|12965|12963|71
1681269300000|2023-04-12 03:15:00|12966.5|12964.5|12965.8|12963.8|12966.7|12964.7|12964.2|12962.2|71
1681269600000|2023-04-12 03:20:00|12965.7|12963.7|12966.2|12964.2|12967.3|12965.3|12965.5|12963.5|108
1681269900000|2023-04-12 03:25:00|12966|12964|12966.8|12964.8|12967.5|12965.5|12965.5|12963.5|71
1681270200000|2023-04-12 03:30:00|12966.7|12964.7|12967.5|12965.5|12968.7|12966.7|12965.8|12963.8|95
1681270500000|2023-04-12 03:35:00|12967.7|12965.7|12967|12965|12969.2|12967.2|12965.9|12963.9|259
1681270800000|2023-04-12 03:40:00|12966.9|12964.9|12966.5|12964.5|12967.8|12965.8|12966|12964|75
1681271100000|2023-04-12 03:45:00|12966.7|12964.7|12964.8|12962.8|12967|12965|12962.4|12960.4|258
1681271400000|2023-04-12 03:50:00|12964.4|12962.4|12965.9|12963.9|12966.4|12964.4|12963.2|12961.2|106
1681271700000|2023-04-12 03:55:00|12965.8|12963.8|12964.8|12962.8|12965.9|12963.9|12964|12962|89
1681272000000|2023-04-12 04:00:00|12964.7|12962.7|12963.7|12961.7|12964.8|12962.8|12962.8|12960.8|131
1681272300000|2023-04-12 04:05:00|12963.5|12961.5|12962.4|12960.4|12964.9|12962.9|12962.4|12960.4|115
1681272600000|2023-04-12 04:10:00|12962.3|12960.3|12964.7|12962.7|12965|12963|12962.2|12960.2|77
1681272900000|2023-04-12 04:15:00|12964.8|12962.8|12966.8|12964.8|12966.9|12964.9|12964|12962|152
1681273200000|2023-04-12 04:20:00|12967|12965|12967.5|12965.5|12970|12968|12966.9|12964.9|202
1681273500000|2023-04-12 04:25:00|12967.4|12965.4|12967.7|12965.7|12968.7|12966.7|12967.3|12965.3|61
1681273800000|2023-04-12 04:30:00|12967.8|12965.8|12968.3|12966.3|12968.7|12966.7|12966.7|12964.7|99
1681274100000|2023-04-12 04:35:00|12968.2|12966.2|12969.8|12967.8|12970.4|12968.4|12968|12966|90
1681274400000|2023-04-12 04:40:00|12970.4|12968.4|12974.3|12972.3|12976.3|12974.3|12970.4|12968.4|459
1681274700000|2023-04-12 04:45:00|12974.2|12972.2|12969.9|12967.9|12974.8|12972.8|12968.5|12966.5|266
1681275000000|2023-04-12 04:50:00|12969.8|12967.8|12967|12965|12971.2|12969.2|12965.7|12963.7|353
1681275300000|2023-04-12 04:55:00|12966.9|12964.9|12966.8|12964.8|12967.2|12965.2|12965.3|12963.3|140
1681275600000|2023-04-12 05:00:00|12966.7|12964.7|12968.7|12966.7|12970.2|12968.2|12966|12964|259
1681275900000|2023-04-12 05:05:00|12968.8|12966.8|12969.4|12967.4|12970.5|12968.5|12968|12966|72
1681276200000|2023-04-12 05:10:00|12969.3|12967.3|12964.7|12962.7|12970.3|12968.3|12964.4|12962.4|268
1681276500000|2023-04-12 05:15:00|12964.8|12962.8|12966.4|12964.4|12966.8|12964.8|12963|12961|255
1681276800000|2023-04-12 05:20:00|12966.7|12964.7|12967.7|12965.7|12969.5|12967.5|12966|12964|166
1681277100000|2023-04-12 05:25:00|12967.8|12965.8|12966.7|12964.7|12968.9|12966.9|12965.4|12963.4|94
1681277400000|2023-04-12 05:30:00|12966.5|12964.5|12966.9|12964.9|12967.7|12965.7|12965.7|12963.7|74
1681277700000|2023-04-12 05:35:00|12966.7|12964.7|12970.8|12968.8|12971.3|12969.3|12966.2|12964.2|95
1681278000000|2023-04-12 05:40:00|12970.7|12968.7|12966.4|12964.4|12971.5|12969.5|12966.3|12964.3|249
1681278300000|2023-04-12 05:45:00|12966.7|12964.7|12967|12965|12968.5|12966.5|12965.9|12963.9|193
1681278600000|2023-04-12 05:50:00|12966.7|12964.7|12968.4|12966.4|12969.9|12967.9|12965.7|12963.7|145
1681278900000|2023-04-12 05:55:00|12968.3|12966.3|12968.5|12966.5|12969.5|12967.5|12967.4|12965.4|114
1681279200000|2023-04-12 06:00:00|12968|12966|12963.9|12961.9|12970|12968|12963.7|12961.7|310
1681279500000|2023-04-12 06:05:00|12964|12962|12961.8|12959.8|12964|12962|12960.2|12958.2|332
1681279800000|2023-04-12 06:10:00|12961.7|12959.7|12957|12955|12961.8|12959.8|12955.7|12953.7|378
1681280100000|2023-04-12 06:15:00|12957.3|12955.3|12954.7|12952.7|12957.5|12955.5|12953.2|12951.2|479
1681280400000|2023-04-12 06:20:00|12954.8|12952.8|12955|12953|12958.5|12956.5|12953.3|12951.3|376
1681280700000|2023-04-12 06:25:00|12955.5|12953.5|12943.8|12941.8|12956.9|12954.9|12941.4|12939.4|1375
1681281000000|2023-04-12 06:30:00|12943.7|12941.7|12946|12944|12946.5|12944.5|12940.4|12938.4|766
1681281300000|2023-04-12 06:35:00|12946.3|12944.3|12943.8|12941.8|12947.3|12945.3|12943|12941|423
1681281600000|2023-04-12 06:40:00|12943.7|12941.7|12946.8|12944.8|12947.7|12945.7|12943.4|12941.4|210
1681281900000|2023-04-12 06:45:00|12946.7|12944.7|12951.8|12949.8|12953.2|12951.2|12946.7|12944.7|445
1681282200000|2023-04-12 06:50:00|12951.9|12949.9|12952|12950|12954.8|12952.8|12948.8|12946.8|448
1681282500000|2023-04-12 06:55:00|12952.2|12950.2|12950.7|12948.7|12954.2|12952.2|12950.3|12948.3|404
1681282800000|2023-04-12 07:00:00|12949.7|12947.7|12948.9|12946.9|12952|12950|12944.2|12942.2|1038
1681283100000|2023-04-12 07:05:00|12949|12947|12947.5|12945.5|12952|12950|12946|12944|410
1681283400000|2023-04-12 07:10:00|12947.4|12945.4|12945.5|12943.5|12949.4|12947.4|12943.5|12941.5|378
1681283700000|2023-04-12 07:15:00|12945.7|12943.7|12949.4|12947.4|12952.2|12950.2|12945.7|12943.7|380
1681284000000|2023-04-12 07:20:00|12949.3|12947.3|12954.2|12952.2|12954.9|12952.9|12947|12945|556
1681284300000|2023-04-12 07:25:00|12954|12952|12947.2|12945.2|12956|12954|12945.8|12943.8|573
1681284600000|2023-04-12 07:30:00|12947.3|12945.3|12936|12934|12947.3|12945.3|12934.7|12932.7|907
1681284900000|2023-04-12 07:35:00|12935.7|12933.7|12934.9|12932.9|12938.3|12936.3|12930.3|12928.3|687
1681285200000|2023-04-12 07:40:00|12935|12933|12947.8|12945.8|12948.4|12946.4|12934.9|12932.9|699
1681285500000|2023-04-12 07:45:00|12948|12946|12951|12949|12951.5|12949.5|12945|12943|538
1681285800000|2023-04-12 07:50:00|12951.2|12949.2|12948.8|12946.8|12954.2|12952.2|12948|12946|658
1681286100000|2023-04-12 07:55:00|12948.9|12946.9|12953.8|12951.8|12954|12952|12948.4|12946.4|297
1681286400000|2023-04-12 08:00:00|12953.7|12951.7|12962.4|12960.4|12963.2|12961.2|12952.5|12950.5|961
1681286700000|2023-04-12 08:05:00|12962.5|12960.5|12971.3|12969.3|12971.7|12969.7|12960.5|12958.5|899
1681287000000|2023-04-12 08:10:00|12971.2|12969.2|12973.2|12971.2|12975.5|12973.5|12971|12969|822
1681287300000|2023-04-12 08:15:00|12973.3|12971.3|12981|12979|12982.7|12980.7|12973.2|12971.2|1149
1681287600000|2023-04-12 08:20:00|12980.7|12978.7|12979.3|12977.3|12982.3|12980.3|12976.2|12974.2|519
1681287900000|2023-04-12 08:25:00|12979.4|12977.4|12977.8|12975.8|12981.8|12979.8|12976.9|12974.9|556
1681288200000|2023-04-12 08:30:00|12977.9|12975.9|12973.7|12971.7|12978.8|12976.8|12973.2|12971.2|646
1681288500000|2023-04-12 08:35:00|12973.5|12971.5|12969.8|12967.8|12977.7|12975.7|12969.5|12967.5|459
1681288800000|2023-04-12 08:40:00|12969.7|12967.7|12969.5|12967.5|12970.8|12968.8|12967.7|12965.7|333
1681289100000|2023-04-12 08:45:00|12969.4|12967.4|12971.4|12969.4|12973|12971|12967.5|12965.5|372
1681289400000|2023-04-12 08:50:00|12971.3|12969.3|12970.3|12968.3|12972.7|12970.7|12969|12967|248
1681289700000|2023-04-12 08:55:00|12970.2|12968.2|12968.5|12966.5|12970.4|12968.4|12963|12961|524
1681290000000|2023-04-12 09:00:00|12968.7|12966.7|12967.9|12965.9|12970|12968|12962.3|12960.3|770
1681290300000|2023-04-12 09:05:00|12967.7|12965.7|12970.2|12968.2|12971|12969|12963.7|12961.7|299
1681290600000|2023-04-12 09:10:00|12970.5|12968.5|12966.7|12964.7|12971.4|12969.4|12965.7|12963.7|238
1681290900000|2023-04-12 09:15:00|12966.8|12964.8|12962.7|12960.7|12966.8|12964.8|12961.5|12959.5|365
1681291200000|2023-04-12 09:20:00|12962.5|12960.5|12965.9|12963.9|12966.7|12964.7|12959.2|12957.2|423
1681291500000|2023-04-12 09:25:00|12965.7|12963.7|12972.8|12970.8|12973.7|12971.7|12964.8|12962.8|589
1681291800000|2023-04-12 09:30:00|12972.9|12970.9|12976.5|12974.5|12977.4|12975.4|12972.7|12970.7|507
1681292100000|2023-04-12 09:35:00|12976.7|12974.7|12975.3|12973.3|12977.9|12975.9|12972|12970|322
1681292400000|2023-04-12 09:40:00|12975.2|12973.2|12972.3|12970.3|12975.4|12973.4|12972.3|12970.3|289
1681292700000|2023-04-12 09:45:00|12972.4|12970.4|12971.5|12969.5|12977.7|12975.7|12970.9|12968.9|351
1681293000000|2023-04-12 09:50:00|12971.7|12969.7|12976|12974|12977.5|12975.5|12971|12969|320
1681293300000|2023-04-12 09:55:00|12975.9|12973.9|12981.8|12979.8|12986.4|12984.4|12975.8|12973.8|972
1681293600000|2023-04-12 10:00:00|12981.7|12979.7|12987.5|12985.5|12989|12987|12981.7|12979.7|529
1681293900000|2023-04-12 10:05:00|12987.3|12985.3|12991.2|12989.2|12991.3|12989.3|12983.8|12981.8|608
1681294200000|2023-04-12 10:10:00|12991|12989|12984.5|12982.5|12992.5|12990.5|12983.5|12981.5|655
1681294500000|2023-04-12 10:15:00|12984.7|12982.7|12977.8|12975.8|12985|12983|12977|12975|661
1681294800000|2023-04-12 10:20:00|12977.7|12975.7|12977.3|12975.3|12977.9|12975.9|12973.4|12971.4|429
1681295100000|2023-04-12 10:25:00|12976.8|12974.8|12976.8|12974.8|12978.7|12976.7|12974.7|12972.7|310
1681295400000|2023-04-12 10:30:00|12976.9|12974.9|12975.5|12973.5|12978.3|12976.3|12972|12970|454
1681295700000|2023-04-12 10:35:00|12975.7|12973.7|12972.3|12970.3|12977|12975|12972.2|12970.2|259
1681296000000|2023-04-12 10:40:00|12972.4|12970.4|12968.5|12966.5|12973.2|12971.2|12965.7|12963.7|565
1681296300000|2023-04-12 10:45:00|12968.7|12966.7|12970.2|12968.2|12971.7|12969.7|12967.4|12965.4|523
1681296600000|2023-04-12 10:50:00|12970.3|12968.3|12964.8|12962.8|12971|12969|12964.8|12962.8|298
1681296900000|2023-04-12 10:55:00|12964.7|12962.7|12962.5|12960.5|12965.9|12963.9|12960.4|12958.4|553
1681297200000|2023-04-12 11:00:00|12962.7|12960.7|12966.7|12964.7|12968.8|12966.8|12959.3|12957.3|858
1681297500000|2023-04-12 11:05:00|12966.5|12964.5|12963.3|12961.3|12967.3|12965.3|12961|12959|575
1681297800000|2023-04-12 11:10:00|12963.2|12961.2|12966.8|12964.8|12968.3|12966.3|12960.8|12958.8|436
1681298100000|2023-04-12 11:15:00|12966.7|12964.7|12959.2|12957.2|12970|12968|12957.9|12955.9|708
1681298400000|2023-04-12 11:20:00|12959|12957|12957|12955|12960|12958|12955.9|12953.9|523
1681298700000|2023-04-12 11:25:00|12956.9|12954.9|12957.5|12955.5|12959.2|12957.2|12955.7|12953.7|360
1681299000000|2023-04-12 11:30:00|12956.8|12954.8|12960|12958|12963|12961|12956.8|12954.8|577
1681299300000|2023-04-12 11:35:00|12959.9|12957.9|12962.3|12960.3|12965.3|12963.3|12959.2|12957.2|498
1681299600000|2023-04-12 11:40:00|12962.2|12960.2|12975.3|12973.3|12975.7|12973.7|12962.2|12960.2|960
1681299900000|2023-04-12 11:45:00|12975.4|12973.4|12977.8|12975.8|12978.8|12976.8|12973.3|12971.3|510
1681300200000|2023-04-12 11:50:00|12977.7|12975.7|12980|12978|12980.8|12978.8|12975|12973|488
1681300500000|2023-04-12 11:55:00|12980.2|12978.2|12984.3|12982.3|12986.3|12984.3|12979.2|12977.2|690
1681300800000|2023-04-12 12:00:00|12984.2|12982.2|12974|12972|12986|12984|12973.2|12971.2|942
1681301100000|2023-04-12 12:05:00|12973.9|12971.9|12975|12973|12976.8|12974.8|12971|12969|876
1681301400000|2023-04-12 12:10:00|12975.2|12973.2|12969.2|12967.2|12979.2|12977.2|12968.3|12966.3|807
1681301700000|2023-04-12 12:15:00|12969.3|12967.3|12964|12962|12969.4|12967.4|12962.4|12960.4|1072
1681302000000|2023-04-12 12:20:00|12964.4|12962.4|12972.5|12970.5|12974.8|12972.8|12964|12962|889
1681302300000|2023-04-12 12:25:00|12972.4|12970.4|12951.8|12949.8|12972.4|12970.4|12944.4|12942.4|2734
1681302600000|2023-04-12 12:30:00|12951.7|12949.7|13122.3|13120.3|13122.5|13120.5|12946.4|12944.4|18246
1681302900000|2023-04-12 12:35:00|13121.4|13119.4|13097.3|13095.3|13132.7|13130.7|13091|13089|9547
1681303200000|2023-04-12 12:40:00|13097.5|13095.5|13088.4|13086.4|13106.3|13104.3|13084.8|13082.8|6855
1681303500000|2023-04-12 12:45:00|13088.3|13086.3|13073.5|13071.5|13090.5|13088.5|13067.8|13065.8|7458
1681303800000|2023-04-12 12:50:00|13072.9|13070.9|13074.8|13072.8|13088.2|13086.2|13070|13068|3452
1681304100000|2023-04-12 12:55:00|13074.3|13072.3|13065.4|13063.4|13094.4|13092.4|13063.9|13061.9|3970
1681304400000|2023-04-12 13:00:00|13066|13064|13066.2|13064.2|13073.4|13071.4|13055.9|13053.9|4604
1681304700000|2023-04-12 13:05:00|13066.4|13064.4|13060.3|13058.3|13068.5|13066.5|13052.9|13050.9|3344
1681305000000|2023-04-12 13:10:00|13060|13058|13074.8|13072.8|13081.7|13079.7|13059.8|13057.8|3099
1681305300000|2023-04-12 13:15:00|13074.9|13072.9|13067.7|13065.7|13078|13076|13060.7|13058.7|2817
1681305600000|2023-04-12 13:20:00|13067.5|13065.5|13061.3|13059.3|13070.8|13068.8|13054.9|13052.9|2270
1681305900000|2023-04-12 13:25:00|13060.5|13058.5|13047.5|13045.5|13060.5|13058.5|13039.7|13037.7|4595
1681306200000|2023-04-12 13:30:00|13047|13046|13040.9|13039.9|13071.5|13070.5|13027.5|13026.5|19340
1681306500000|2023-04-12 13:35:00|13040.8|13039.8|13026|13025|13047.5|13046.5|13016.3|13015.3|10638
1681306800000|2023-04-12 13:40:00|13026.2|13025.2|12983.5|12982.5|13033.8|13032.8|12975.3|12974.3|14412
1681307100000|2023-04-12 13:45:00|12984.4|12983.4|12957|12956|12986.2|12985.2|12925|12924|20167
1681307400000|2023-04-12 13:50:00|12956.9|12955.9|12957|12956|12962|12961|12939.7|12938.7|10083
1681307700000|2023-04-12 13:55:00|12957.2|12956.2|12956.5|12955.5|12970.5|12969.5|12956.3|12955.3|8178
1681308000000|2023-04-12 14:00:00|12956.3|12955.3|12979.7|12978.7|12980.5|12979.5|12936.3|12935.3|10722
1681308300000|2023-04-12 14:05:00|12979.6|12978.6|12989.2|12988.2|13001.4|13000.4|12972.4|12971.4|9422
1681308600000|2023-04-12 14:10:00|12988.9|12987.9|13000.7|12999.7|13010.9|13009.9|12988.7|12987.7|7110
1681308900000|2023-04-12 14:15:00|13000.6|12999.6|12986.7|12985.7|13012.7|13011.7|12982.9|12981.9|8124
1681309200000|2023-04-12 14:20:00|12985.5|12984.5|13006.5|13005.5|13017.8|13016.8|12985.2|12984.2|9617
1681309500000|2023-04-12 14:25:00|13006.4|13005.4|13013.4|13012.4|13014.4|13013.4|12984.3|12983.3|8370
1681309800000|2023-04-12 14:30:00|13013.2|13012.2|12968|12967|13023.5|13022.5|12967.5|12966.5|11873
1681310100000|2023-04-12 14:35:00|12967.9|12966.9|12939|12938|12972|12971|12934|12933|12436
1681310400000|2023-04-12 14:40:00|12938.9|12937.9|12949|12948|12966|12965|12936.5|12935.5|7241
1681310700000|2023-04-12 14:45:00|12948.8|12947.8|12964.4|12963.4|12970.8|12969.8|12942.7|12941.7|7292
1681311000000|2023-04-12 14:50:00|12964.5|12963.5|12938.3|12937.3|12972|12971|12937.7|12936.7|6223
1681311300000|2023-04-12 14:55:00|12938|12937|12903.8|12902.8|12938.3|12937.3|12900.9|12899.9|13187
1681311600000|2023-04-12 15:00:00|12904.2|12903.2|12902.8|12901.8|12916.9|12915.9|12899.3|12898.3|8371
1681311900000|2023-04-12 15:05:00|12902.7|12901.7|12886.8|12885.8|12914.3|12913.3|12880.9|12879.9|9213
1681312200000|2023-04-12 15:10:00|12886.3|12885.3|12886.2|12885.2|12891.3|12890.3|12870.7|12869.7|8125
1681312500000|2023-04-12 15:15:00|12886.5|12885.5|12894|12893|12900.2|12899.2|12883.3|12882.3|6676
1681312800000|2023-04-12 15:20:00|12894.8|12893.8|12911.7|12910.7|12918.2|12917.2|12894.2|12893.2|5583
1681313100000|2023-04-12 15:25:00|12912.3|12911.3|12920.8|12919.8|12923.3|12922.3|12909.4|12908.4|3915
1681313400000|2023-04-12 15:30:00|12920.7|12919.7|12917.3|12916.3|12923.5|12922.5|12911.4|12910.4|4708
1681313700000|2023-04-12 15:35:00|12917.2|12916.2|12914.3|12913.3|12920.8|12919.8|12905.5|12904.5|4747
1681314000000|2023-04-12 15:40:00|12914.9|12913.9|12937.2|12936.2|12937.3|12936.3|12914.1|12913.1|5244
1681314300000|2023-04-12 15:45:00|12936.8|12935.8|12952.7|12951.7|12956.2|12955.2|12933.9|12932.9|6999
1681314600000|2023-04-12 15:50:00|12952.8|12951.8|12956.6|12955.6|12962.1|12961.1|12947.9|12946.9|5147
1681314900000|2023-04-12 15:55:00|12956.4|12955.4|12966.6|12965.6|12973.2|12972.2|12954.8|12953.8|5944
1681315200000|2023-04-12 16:00:00|12966.7|12965.7|12970.8|12969.8|12977.8|12976.8|12961.2|12960.2|5245
1681315500000|2023-04-12 16:05:00|12970.9|12969.9|12976.4|12975.4|12983.7|12982.7|12966.9|12965.9|4696
1681315800000|2023-04-12 16:10:00|12976.7|12975.7|12969.8|12968.8|12979.6|12978.6|12969.3|12968.3|4580
1681316100000|2023-04-12 16:15:00|12969.6|12968.6|12969.3|12968.3|12973.7|12972.7|12959.3|12958.3|4648
1681316400000|2023-04-12 16:20:00|12969.2|12968.2|12970.7|12969.7|12981.1|12980.1|12963.6|12962.6|3461
1681316700000|2023-04-12 16:25:00|12970.8|12969.8|12972.3|12971.3|12986.7|12985.7|12970.3|12969.3|4535
1681317000000|2023-04-12 16:30:00|12971.9|12970.9|12971.6|12970.6|12981.3|12980.3|12970.7|12969.7|3068
1681317300000|2023-04-12 16:35:00|12971.4|12970.4|12974.6|12973.6|12974.8|12973.8|12964.6|12963.6|2688
1681317600000|2023-04-12 16:40:00|12974.9|12973.9|12961.4|12960.4|12976.6|12975.6|12959.4|12958.4|3770
1681317900000|2023-04-12 16:45:00|12961.6|12960.6|12969.9|12968.9|12981.7|12980.7|12959.3|12958.3|4294
1681318200000|2023-04-12 16:50:00|12969.3|12968.3|12975.4|12974.4|12977.3|12976.3|12961.3|12960.3|2726
1681318500000|2023-04-12 16:55:00|12975.3|12974.3|12980.8|12979.8|12984.9|12983.9|12975.1|12974.1|3346
1681318800000|2023-04-12 17:00:00|12981.4|12980.4|12970.7|12969.7|12984.1|12983.1|12959.7|12958.7|5476
1681319100000|2023-04-12 17:05:00|12970.8|12969.8|12982.7|12981.7|12986.4|12985.4|12967.7|12966.7|3399
1681319400000|2023-04-12 17:10:00|12983.3|12982.3|12999.9|12998.9|13004.3|13003.3|12983.3|12982.3|7491
1681319700000|2023-04-12 17:15:00|12999.8|12998.8|12991.4|12990.4|13002.1|13001.1|12987.8|12986.8|4978
1681320000000|2023-04-12 17:20:00|12991.6|12990.6|12983.6|12982.6|12992.6|12991.6|12977.7|12976.7|2945
1681320300000|2023-04-12 17:25:00|12983.7|12982.7|12985.8|12984.8|12995.9|12994.9|12981.3|12980.3|2770
1681320600000|2023-04-12 17:30:00|12985.9|12984.9|12989.5|12988.5|12996.5|12995.5|12985.9|12984.9|2846
1681320900000|2023-04-12 17:35:00|12989.4|12988.4|12969.8|12968.8|12992.4|12991.4|12966.3|12965.3|4582
1681321200000|2023-04-12 17:40:00|12969.7|12968.7|12962.3|12961.3|12976.3|12975.3|12960.5|12959.5|3864
1681321500000|2023-04-12 17:45:00|12962.2|12961.2|12959.3|12958.3|12963.3|12962.3|12950.9|12949.9|3782
1681321800000|2023-04-12 17:50:00|12959.2|12958.2|12959.3|12958.3|12966.8|12965.8|12956.2|12955.2|2088
1681322100000|2023-04-12 17:55:00|12959.2|12958.2|12960.7|12959.7|12964|12963|12956.8|12955.8|1430
1681322400000|2023-04-12 18:00:00|12960.8|12959.8|12968|12967|12976|12975|12943.8|12942.8|8744
1681322700000|2023-04-12 18:05:00|12968.2|12967.2|12949.8|12948.8|12979.3|12978.3|12942.8|12941.8|6397
1681323000000|2023-04-12 18:10:00|12949.7|12948.7|12975.8|12974.8|12976.2|12975.2|12936.7|12935.7|7927
1681323300000|2023-04-12 18:15:00|12975.9|12974.9|12975.8|12974.8|12982.2|12981.2|12970.5|12969.5|4763
1681323600000|2023-04-12 18:20:00|12975.2|12974.2|12961.6|12960.6|12983.4|12982.4|12959.2|12958.2|5178
1681323900000|2023-04-12 18:25:00|12961.2|12960.2|12912.2|12911.2|12961.9|12960.9|12904.7|12903.7|12191
1681324200000|2023-04-12 18:30:00|12912.3|12911.3|12894.2|12893.2|12912.3|12911.3|12884.8|12883.8|9854
1681324500000|2023-04-12 18:35:00|12893.9|12892.9|12886.9|12885.9|12900.6|12899.6|12884.9|12883.9|7082
1681324800000|2023-04-12 18:40:00|12887.1|12886.1|12898.7|12897.7|12903.4|12902.4|12879.7|12878.7|6649
1681325100000|2023-04-12 18:45:00|12898.9|12897.9|12880.2|12879.2|12906.9|12905.9|12876.6|12875.6|7010
1681325400000|2023-04-12 18:50:00|12880.6|12879.6|12893.3|12892.3|12893.9|12892.9|12876.7|12875.7|5289
1681325700000|2023-04-12 18:55:00|12893.2|12892.2|12894.2|12893.2|12903.3|12902.3|12886.9|12885.9|4363
1681326000000|2023-04-12 19:00:00|12894.3|12893.3|12883.8|12882.8|12910.1|12909.1|12880.7|12879.7|6576
1681326300000|2023-04-12 19:05:00|12883.7|12882.7|12891.6|12890.6|12897.7|12896.7|12882.9|12881.9|4107
1681326600000|2023-04-12 19:10:00|12891.2|12890.2|12864.4|12863.4|12891.9|12890.9|12863.3|12862.3|7251
1681326900000|2023-04-12 19:15:00|12864.3|12863.3|12854.9|12853.9|12864.3|12863.3|12846.6|12845.6|6884
1681327200000|2023-04-12 19:20:00|12855.1|12854.1|12851.7|12850.7|12864.2|12863.2|12848.1|12847.1|4637
1681327500000|2023-04-12 19:25:00|12851.6|12850.6|12843.4|12842.4|12854.9|12853.9|12835.9|12834.9|6562
1681327800000|2023-04-12 19:30:00|12844.7|12843.7|12858.2|12857.2|12865.8|12864.8|12839.2|12838.2|6452
1681328100000|2023-04-12 19:35:00|12858.1|12857.1|12866.2|12865.2|12868.4|12867.4|12855.9|12854.9|4708
1681328400000|2023-04-12 19:40:00|12866.3|12865.3|12861.1|12860.1|12868.7|12867.7|12853.6|12852.6|4390
1681328700000|2023-04-12 19:45:00|12861.2|12860.2|12850.9|12849.9|12875.9|12874.9|12848.3|12847.3|7336
1681329000000|2023-04-12 19:50:00|12851.1|12850.1|12848.1|12847.1|12863.2|12862.2|12844.8|12843.8|7649
1681329300000|2023-04-12 19:55:00|12848.2|12847.2|12850.3|12849.3|12850.3|12849.3|12830.7|12829.7|16554
1681329600000|2023-04-12 20:00:00|12850.2|12849.2|12852.1|12850.1|12856.2|12854.2|12846.7|12844.7|6442
1681329900000|2023-04-12 20:05:00|12851.7|12849.7|12852.7|12850.7|12855.3|12853.3|12849.4|12847.4|2547
1681330200000|2023-04-12 20:10:00|12852.8|12850.8|12853.7|12851.7|12855.6|12853.6|12851.4|12849.4|1326
1681330500000|2023-04-12 20:15:00|12853.9|12851.9|12847.9|12845.9|12853.9|12851.9|12847.7|12845.7|617
1681330800000|2023-04-12 20:20:00|12847.8|12845.8|12849.2|12847.2|12850.6|12848.6|12846.3|12844.3|312
1681331100000|2023-04-12 20:25:00|12849.1|12847.1|12846.4|12844.4|12850.7|12848.7|12846.2|12844.2|397
1681331400000|2023-04-12 20:30:00|12846.3|12844.3|12846.7|12844.7|12847.9|12845.9|12844.9|12842.9|267
1681331700000|2023-04-12 20:35:00|12846.9|12844.9|12849.2|12847.2|12849.8|12847.8|12844.9|12842.9|260
1681332000000|2023-04-12 20:40:00|12849.1|12847.1|12846.1|12844.1|12850.2|12848.2|12845.8|12843.8|249
1681332300000|2023-04-12 20:45:00|12846.2|12844.2|12847.2|12845.2|12849.1|12847.1|12845.4|12843.4|389
1681332600000|2023-04-12 20:50:00|12847.1|12845.1|12848.8|12846.8|12849.1|12847.1|12846.9|12844.9|270
1681332900000|2023-04-12 20:55:00|12848.7|12846.7|12851.2|12846.2|12852.1|12850.1|12846.8|12844.8|331
1681333200000|2023-04-12 21:00:00|12851.4|12846.4|12849.3|12844.3|12851.5|12846.5|12849.3|12844.3|0
1681333500000|2023-04-12 21:05:00|12849.4|12844.4|12849.6|12844.6|12850.1|12845.1|12849.3|12844.3|0
1681333800000|2023-04-12 21:10:00|12849.4|12844.4|12845.5|12840.5|12849.5|12844.5|12845.2|12840.2|0
1681334100000|2023-04-12 21:15:00|12846.3|12841.3|12845.6|12840.6|12846.8|12841.8|12845.5|12840.5|0
1681334400000|2023-04-12 21:20:00|12845.8|12840.8|12846.2|12841.2|12847.9|12842.9|12844.9|12839.9|0
1681334700000|2023-04-12 21:25:00|12846.9|12841.9|12848.3|12843.3|12849.4|12844.4|12846.5|12841.5|0
1681335000000|2023-04-12 21:30:00|12848.1|12843.1|12849.4|12844.4|12849.4|12844.4|12848.1|12843.1|0
1681335300000|2023-04-12 21:35:00|12849.5|12844.5|12849.3|12844.3|12849.5|12844.5|12849.2|12844.2|0
1681335600000|2023-04-12 21:40:00|12849.2|12844.2|12849.5|12844.5|12850.1|12845.1|12849.2|12844.2|0
1681335900000|2023-04-12 21:45:00|12849.6|12844.6|12849.9|12844.9|12850|12845|12849.2|12844.2|0
1681336200000|2023-04-12 21:50:00|12849.5|12844.5|12850.7|12845.7|12851.4|12846.4|12849.5|12844.5|0
1681336500000|2023-04-12 21:55:00|12850.6|12845.6|12853.3|12848.3|12853.4|12848.4|12850.6|12845.6|0
1681336800000|2023-04-12 22:00:00|12848.9|12846.9|12843.9|12841.9|12850.4|12848.4|12843.3|12841.3|547
1681337100000|2023-04-12 22:05:00|12844.1|12842.1|12841.4|12839.4|12845.4|12843.4|12840.3|12838.3|350
1681337400000|2023-04-12 22:10:00|12842.1|12840.1|12842.8|12840.8|12844.2|12842.2|12838.9|12836.9|392
1681337700000|2023-04-12 22:15:00|12842.9|12840.9|12837.1|12835.1|12843.3|12841.3|12836.7|12834.7|269
1681338000000|2023-04-12 22:20:00|12837.6|12835.6|12836.9|12834.9|12838.3|12836.3|12834.7|12832.7|378
1681338300000|2023-04-12 22:25:00|12837.1|12835.1|12836.7|12834.7|12838.2|12836.2|12835.7|12833.7|107
1681338600000|2023-04-12 22:30:00|12836.6|12834.6|12836.4|12834.4|12837.3|12835.3|12833.4|12831.4|269
1681338900000|2023-04-12 22:35:00|12836.6|12834.6|12838.2|12836.2|12839.4|12837.4|12836.3|12834.3|176
1681339200000|2023-04-12 22:40:00|12837.7|12835.7|12827.1|12825.1|12837.7|12835.7|12826.8|12824.8|578
1681339500000|2023-04-12 22:45:00|12827.2|12825.2|12825.7|12823.7|12827.8|12825.8|12824.3|12822.3|283
1681339800000|2023-04-12 22:50:00|12825.8|12823.8|12826.6|12824.6|12827.4|12825.4|12824.4|12822.4|152
1681340100000|2023-04-12 22:55:00|12826.4|12824.4|12830.1|12828.1|12830.3|12828.3|12825.3|12823.3|256
1681340400000|2023-04-12 23:00:00|12830.2|12828.2|12834.9|12832.9|12836.3|12834.3|12829.6|12827.6|319
1681340700000|2023-04-12 23:05:00|12834.8|12832.8|12831.8|12829.8|12835.1|12833.1|12830.2|12828.2|258
1681341000000|2023-04-12 23:10:00|12831.9|12829.9|12835.4|12833.4|12837.4|12835.4|12830.4|12828.4|191
1681341300000|2023-04-12 23:15:00|12835.6|12833.6|12833.1|12831.1|12836.2|12834.2|12832.1|12830.1|139
1681341600000|2023-04-12 23:20:00|12832.9|12830.9|12839.8|12837.8|12840.2|12838.2|12832.7|12830.7|252
1681341900000|2023-04-12 23:25:00|12839.4|12837.4|12837.2|12835.2|12840.1|12838.1|12836.6|12834.6|171
1681342200000|2023-04-12 23:30:00|12837.3|12835.3|12837.3|12835.3|12841.7|12839.7|12837.2|12835.2|261
1681342500000|2023-04-12 23:35:00|12837.4|12835.4|12834.7|12832.7|12839.4|12837.4|12834.7|12832.7|155
1681342800000|2023-04-12 23:40:00|12834.6|12832.6|12833.1|12831.1|12836.4|12834.4|12829.1|12827.1|362
1681343100000|2023-04-12 23:45:00|12833.2|12831.2|12833.6|12831.6|12834.1|12832.1|12831.2|12829.2|234
1681343400000|2023-04-12 23:50:00|12833.4|12831.4|12830.2|12828.2|12833.8|12831.8|12830.1|12828.1|213
1681343700000|2023-04-12 23:55:00|12830.1|12828.1|12824.3|12822.3|12830.2|12828.2|12819.1|12817.1|779
1681344000000|2023-04-13 00:00:00|12824.4|12822.4|12829.7|12827.7|12830.4|12828.4|12823.2|12821.2|610
1681344300000|2023-04-13 00:05:00|12829.6|12827.6|12831.4|12829.4|12832.7|12830.7|12828.4|12826.4|367
1681344600000|2023-04-13 00:10:00|12831.3|12829.3|12832.7|12830.7|12833.2|12831.2|12828.7|12826.7|225
1681344900000|2023-04-13 00:15:00|12832.8|12830.8|12831.7|12829.7|12833.7|12831.7|12826.4|12824.4|346
1681345200000|2023-04-13 00:20:00|12831.6|12829.6|12835.4|12833.4|12836.4|12834.4|12831.3|12829.3|289
1681345500000|2023-04-13 00:25:00|12835.2|12833.2|12836.8|12834.8|12838.7|12836.7|12834.9|12832.9|309
1681345800000|2023-04-13 00:30:00|12836.9|12834.9|12841.7|12839.7|12842.2|12840.2|12836.7|12834.7|262
1681346100000|2023-04-13 00:35:00|12842.2|12840.2|12849.3|12847.3|12849.8|12847.8|12840.8|12838.8|536
1681346400000|2023-04-13 00:40:00|12849.4|12847.4|12845.2|12843.2|12851.9|12849.9|12844.3|12842.3|464
1681346700000|2023-04-13 00:45:00|12845.3|12843.3|12843.6|12841.6|12846.4|12844.4|12842.9|12840.9|222
1681347000000|2023-04-13 00:50:00|12843.4|12841.4|12844.4|12842.4|12844.7|12842.7|12839.1|12837.1|495
1681347300000|2023-04-13 00:55:00|12844.3|12842.3|12850.9|12848.9|12851.9|12849.9|12844.2|12842.2|375
1681347600000|2023-04-13 01:00:00|12850.6|12848.6|12851.7|12849.7|12854.4|12852.4|12849.8|12847.8|404
1681347900000|2023-04-13 01:05:00|12851.9|12849.9|12847.8|12845.8|12853.9|12851.9|12845.1|12843.1|493
1681348200000|2023-04-13 01:10:00|12847.9|12845.9|12847.8|12845.8|12849.7|12847.7|12845.8|12843.8|198
1681348500000|2023-04-13 01:15:00|12847.7|12845.7|12845.6|12843.6|12848.2|12846.2|12842.6|12840.6|284
1681348800000|2023-04-13 01:20:00|12845.7|12843.7|12848.7|12846.7|12848.8|12846.8|12845.4|12843.4|295
1681349100000|2023-04-13 01:25:00|12848.8|12846.8|12847.7|12845.7|12849.8|12847.8|12846.3|12844.3|176
1681349400000|2023-04-13 01:30:00|12847.8|12845.8|12847.2|12845.2|12849.4|12847.4|12844.4|12842.4|329
1681349700000|2023-04-13 01:35:00|12847.1|12845.1|12852.4|12850.4|12855.9|12853.9|12843.3|12841.3|479
1681350000000|2023-04-13 01:40:00|12852.6|12850.6|12848.4|12846.4|12853.7|12851.7|12848.4|12846.4|377
1681350300000|2023-04-13 01:45:00|12848.6|12846.6|12848.1|12846.1|12849.1|12847.1|12845.7|12843.7|176
1681350600000|2023-04-13 01:50:00|12848.2|12846.2|12854.7|12852.7|12855.2|12853.2|12847.6|12845.6|251
1681350900000|2023-04-13 01:55:00|12854.8|12852.8|12854.7|12852.7|12855.9|12853.9|12852.2|12850.2|244
1681351200000|2023-04-13 02:00:00|12854.8|12852.8|12854.1|12852.1|12855.9|12853.9|12852.7|12850.7|223
1681351500000|2023-04-13 02:05:00|12853.8|12851.8|12859.7|12857.7|12861.1|12859.1|12852.4|12850.4|441
1681351800000|2023-04-13 02:10:00|12859.8|12857.8|12864.6|12862.6|12864.6|12862.6|12858.9|12856.9|451
1681352100000|2023-04-13 02:15:00|12864.4|12862.4|12861.4|12859.4|12864.7|12862.7|12859.2|12857.2|228
1681352400000|2023-04-13 02:20:00|12861.3|12859.3|12863.4|12861.4|12864.3|12862.3|12859.7|12857.7|228
1681352700000|2023-04-13 02:25:00|12863.6|12861.6|12865.2|12863.2|12865.8|12863.8|12861.8|12859.8|176
1681353000000|2023-04-13 02:30:00|12865.1|12863.1|12862.1|12860.1|12865.7|12863.7|12861.2|12859.2|289
1681353300000|2023-04-13 02:35:00|12862.7|12860.7|12868.4|12866.4|12870.7|12868.7|12861.2|12859.2|468
1681353600000|2023-04-13 02:40:00|12868.3|12866.3|12864.7|12862.7|12868.8|12866.8|12863.9|12861.9|307
1681353900000|2023-04-13 02:45:00|12864.8|12862.8|12865.1|12863.1|12865.7|12863.7|12863.9|12861.9|86
1681354200000|2023-04-13 02:50:00|12865.2|12863.2|12862.9|12860.9|12865.4|12863.4|12862.1|12860.1|228
1681354500000|2023-04-13 02:55:00|12862.7|12860.7|12861.4|12859.4|12863.7|12861.7|12860.9|12858.9|193
1681354800000|2023-04-13 03:00:00|12861.6|12859.6|12862.4|12860.4|12863.7|12861.7|12860.2|12858.2|200
1681355100000|2023-04-13 03:05:00|12862.3|12860.3|12859.9|12857.9|12864.1|12862.1|12859.8|12857.8|142
1681355400000|2023-04-13 03:10:00|12860.1|12858.1|12866.2|12864.2|12867.6|12865.6|12860.1|12858.1|250
1681355700000|2023-04-13 03:15:00|12866.3|12864.3|12864.9|12862.9|12866.6|12864.6|12862.9|12860.9|103
1681356000000|2023-04-13 03:20:00|12864.8|12862.8|12869.2|12867.2|12869.3|12867.3|12864.2|12862.2|212
1681356300000|2023-04-13 03:25:00|12869.3|12867.3|12866.7|12864.7|12870.2|12868.2|12865.7|12863.7|172
1681356600000|2023-04-13 03:30:00|12866.6|12864.6|12864.7|12862.7|12867.8|12865.8|12864.3|12862.3|129
1681356900000|2023-04-13 03:35:00|12864.8|12862.8|12865.1|12863.1|12866.7|12864.7|12864.6|12862.6|70
1681357200000|2023-04-13 03:40:00|12865.2|12863.2|12865.6|12863.6|12867.1|12865.1|12864.2|12862.2|77
1681357500000|2023-04-13 03:45:00|12865.7|12863.7|12862.7|12860.7|12865.8|12863.8|12862.6|12860.6|124
1681357800000|2023-04-13 03:50:00|12862.6|12860.6|12864.4|12862.4|12864.4|12862.4|12861.4|12859.4|130
1681358100000|2023-04-13 03:55:00|12864.6|12862.6|12865.8|12863.8|12866.4|12864.4|12864.2|12862.2|105
1681358400000|2023-04-13 04:00:00|12865.9|12863.9|12863.4|12861.4|12866.4|12864.4|12863.1|12861.1|171
1681358700000|2023-04-13 04:05:00|12863.3|12861.3|12866.4|12864.4|12867.1|12865.1|12862.8|12860.8|154
1681359000000|2023-04-13 04:10:00|12866.6|12864.6|12866.6|12864.6|12869.2|12867.2|12866.2|12864.2|179
1681359300000|2023-04-13 04:15:00|12866.4|12864.4|12868.4|12866.4|12868.9|12866.9|12866.4|12864.4|115
1681359600000|2023-04-13 04:20:00|12868.2|12866.2|12866.7|12864.7|12868.2|12866.2|12865.2|12863.2|112
1681359900000|2023-04-13 04:25:00|12866.6|12864.6|12865.2|12863.2|12866.8|12864.8|12863.7|12861.7|93
1681360200000|2023-04-13 04:30:00|12865.3|12863.3|12866.8|12864.8|12870.4|12868.4|12865.2|12863.2|190
1681360500000|2023-04-13 04:35:00|12866.7|12864.7|12864.9|12862.9|12866.7|12864.7|12863.4|12861.4|139
1681360800000|2023-04-13 04:40:00|12864.8|12862.8|12863.8|12861.8|12865.2|12863.2|12863.6|12861.6|82
1681361100000|2023-04-13 04:45:00|12863.9|12861.9|12865.7|12863.7|12866.9|12864.9|12863.7|12861.7|100
1681361400000|2023-04-13 04:50:00|12865.6|12863.6|12866.7|12864.7|12866.9|12864.9|12863.8|12861.8|212
1681361700000|2023-04-13 04:55:00|12866.6|12864.6|12866.7|12864.7|12866.7|12864.7|12863.7|12861.7|99
1681362000000|2023-04-13 05:00:00|12866.6|12864.6|12866.7|12864.7|12869.6|12867.6|12865.6|12863.6|282
1681362300000|2023-04-13 05:05:00|12866.8|12864.8|12869.4|12867.4|12869.4|12867.4|12865.7|12863.7|233
1681362600000|2023-04-13 05:10:00|12869.3|12867.3|12868.3|12866.3|12874.2|12872.2|12867.7|12865.7|454
1681362900000|2023-04-13 05:15:00|12868.4|12866.4|12868.1|12866.1|12869.9|12867.9|12866.9|12864.9|329
1681363200000|2023-04-13 05:20:00|12868.2|12866.2|12869.3|12867.3|12871.7|12869.7|12868.2|12866.2|249
1681363500000|2023-04-13 05:25:00|12869.4|12867.4|12863.3|12861.3|12869.4|12867.4|12862.2|12860.2|379
1681363800000|2023-04-13 05:30:00|12863.4|12861.4|12863.7|12861.7|12865.3|12863.3|12862.3|12860.3|318
1681364100000|2023-04-13 05:35:00|12863.6|12861.6|12859.9|12857.9|12864.4|12862.4|12859.3|12857.3|259
1681364400000|2023-04-13 05:40:00|12860.1|12858.1|12861.4|12859.4|12862.2|12860.2|12859.1|12857.1|153
1681364700000|2023-04-13 05:45:00|12861.6|12859.6|12859.2|12857.2|12861.9|12859.9|12858.4|12856.4|196
1681365000000|2023-04-13 05:50:00|12859.3|12857.3|12859.7|12857.7|12860.2|12858.2|12855.4|12853.4|241
1681365300000|2023-04-13 05:55:00|12859.4|12857.4|12862.1|12860.1|12862.2|12860.2|12859.4|12857.4|187
1681365600000|2023-04-13 06:00:00|12862.3|12860.3|12866.3|12864.3|12872.4|12870.4|12859.8|12857.8|678
1681365900000|2023-04-13 06:05:00|12866.2|12864.2|12865.4|12863.4|12868.7|12866.7|12864.1|12862.1|249
1681366200000|2023-04-13 06:10:00|12865.6|12863.6|12864.8|12862.8|12867.9|12865.9|12861.2|12859.2|206
1681366500000|2023-04-13 06:15:00|12864.9|12862.9|12868.4|12866.4|12869.9|12867.9|12863.1|12861.1|492
1681366800000|2023-04-13 06:20:00|12868.6|12866.6|12865.7|12863.7|12869.6|12867.6|12863.4|12861.4|461
1681367100000|2023-04-13 06:25:00|12865.8|12863.8|12866.4|12864.4|12867.8|12865.8|12864.4|12862.4|237
1681367400000|2023-04-13 06:30:00|12866.8|12864.8|12877.7|12875.7|12880.9|12878.9|12866.4|12864.4|1083
1681367700000|2023-04-13 06:35:00|12877.8|12875.8|12877.3|12875.3|12878.3|12876.3|12876.2|12874.2|211
1681368000000|2023-04-13 06:40:00|12877.4|12875.4|12885.4|12883.4|12885.7|12883.7|12877.4|12875.4|751
1681368300000|2023-04-13 06:45:00|12885.6|12883.6|12895.3|12893.3|12897.1|12895.1|12885.6|12883.6|1242
1681368600000|2023-04-13 06:50:00|12895.2|12893.2|12898.4|12896.4|12902.1|12900.1|12894.8|12892.8|822
1681368900000|2023-04-13 06:55:00|12898.6|12896.6|12896.3|12894.3|12900.8|12898.8|12894.3|12892.3|580
1681369200000|2023-04-13 07:00:00|12896.2|12894.2|12894.3|12892.3|12898.2|12896.2|12888.4|12886.4|1393
1681369500000|2023-04-13 07:05:00|12894.4|12892.4|12897.7|12895.7|12899.4|12897.4|12892.3|12890.3|733
1681369800000|2023-04-13 07:10:00|12897.6|12895.6|12891.2|12889.2|12897.8|12895.8|12888.4|12886.4|896
1681370100000|2023-04-13 07:15:00|12891.3|12889.3|12892.1|12890.1|12896.4|12894.4|12889.3|12887.3|594
1681370400000|2023-04-13 07:20:00|12891.9|12889.9|12886.9|12884.9|12893.8|12891.8|12885.7|12883.7|512
1681370700000|2023-04-13 07:25:00|12886.8|12884.8|12895.1|12893.1|12896.9|12894.9|12885.2|12883.2|741
1681371000000|2023-04-13 07:30:00|12894.9|12892.9|12895.2|12893.2|12897.7|12895.7|12891.4|12889.4|458
1681371300000|2023-04-13 07:35:00|12895.4|12893.4|12887.6|12885.6|12897.4|12895.4|12886.7|12884.7|472
1681371600000|2023-04-13 07:40:00|12886.1|12884.1|12886.2|12884.2|12889.8|12887.8|12885.2|12883.2|426
1681371900000|2023-04-13 07:45:00|12886.1|12884.1|12879.4|12877.4|12888.6|12886.6|12879.4|12877.4|394
1681372200000|2023-04-13 07:50:00|12879.7|12877.7|12877.2|12875.2|12882.8|12880.8|12876.1|12874.1|521
1681372500000|2023-04-13 07:55:00|12877.4|12875.4|12880.6|12878.6|12883.8|12881.8|12877.4|12875.4|345
1681372800000|2023-04-13 08:00:00|12881.1|12879.1|12885.9|12883.9|12893.2|12891.2|12879.9|12877.9|1050
1681373100000|2023-04-13 08:05:00|12885.8|12883.8|12878.6|12876.6|12890.1|12888.1|12877.7|12875.7|816
1681373400000|2023-04-13 08:10:00|12878.4|12876.4|12870.8|12868.8|12879.8|12877.8|12870.3|12868.3|807
1681373700000|2023-04-13 08:15:00|12870.9|12868.9|12868.6|12866.6|12871.9|12869.9|12864.8|12862.8|818
1681374000000|2023-04-13 08:20:00|12868.7|12866.7|12870.2|12868.2|12870.7|12868.7|12863.4|12861.4|667
1681374300000|2023-04-13 08:25:00|12870.8|12868.8|12871.6|12869.6|12876.2|12874.2|12865.8|12863.8|626
1681374600000|2023-04-13 08:30:00|12871.9|12869.9|12868.7|12866.7|12872.9|12870.9|12868.1|12866.1|292
1681374900000|2023-04-13 08:35:00|12868.4|12866.4|12869.1|12867.1|12874.2|12872.2|12864.7|12862.7|467
1681375200000|2023-04-13 08:40:00|12868.9|12866.9|12869.8|12867.8|12871.6|12869.6|12866.6|12864.6|307
1681375500000|2023-04-13 08:45:00|12869.9|12867.9|12865.8|12863.8|12872.1|12870.1|12865.3|12863.3|286
1681375800000|2023-04-13 08:50:00|12865.7|12863.7|12868.3|12866.3|12869.2|12867.2|12864.9|12862.9|252
1681376100000|2023-04-13 08:55:00|12868.4|12866.4|12867.8|12865.8|12869.4|12867.4|12859.7|12857.7|567
1681376400000|2023-04-13 09:00:00|12867.9|12865.9|12866.9|12864.9|12869.8|12867.8|12863.6|12861.6|254
1681376700000|2023-04-13 09:05:00|12866.8|12864.8|12869.9|12867.9|12870.8|12868.8|12865.2|12863.2|236
1681377000000|2023-04-13 09:10:00|12870.1|12868.1|12879.7|12877.7|12882.4|12880.4|12869.9|12867.9|830
1681377300000|2023-04-13 09:15:00|12879.8|12877.8|12896.3|12894.3|12896.3|12894.3|12878.4|12876.4|1856
1681377600000|2023-04-13 09:20:00|12896.4|12894.4|12908.9|12906.9|12910.9|12908.9|12895.3|12893.3|1713
1681377900000|2023-04-13 09:25:00|12909.1|12907.1|12897.3|12895.3|12909.3|12907.3|12896.7|12894.7|773
1681378200000|2023-04-13 09:30:00|12897.4|12895.4|12891.6|12889.6|12900.8|12898.8|12890.6|12888.6|581
1681378500000|2023-04-13 09:35:00|12891.3|12889.3|12888.7|12886.7|12894.4|12892.4|12886.7|12884.7|691
1681378800000|2023-04-13 09:40:00|12888.6|12886.6|12885.3|12883.3|12890.2|12888.2|12883.6|12881.6|452
1681379100000|2023-04-13 09:45:00|12885.4|12883.4|12887.2|12885.2|12889.9|12887.9|12883.8|12881.8|420
1681379400000|2023-04-13 09:50:00|12887.3|12885.3|12886.9|12884.9|12888.3|12886.3|12884.4|12882.4|277
1681379700000|2023-04-13 09:55:00|12887.1|12885.1|12888.8|12886.8|12890.8|12888.8|12886.4|12884.4|252
1681380000000|2023-04-13 10:00:00|12888.9|12886.9|12885.8|12883.8|12890.6|12888.6|12885.6|12883.6|265
1681380300000|2023-04-13 10:05:00|12885.9|12883.9|12883.8|12881.8|12888.7|12886.7|12881.3|12879.3|538
1681380600000|2023-04-13 10:10:00|12882.9|12880.9|12873.4|12871.4|12883.3|12881.3|12871.4|12869.4|853
1681380900000|2023-04-13 10:15:00|12873.2|12871.2|12870.2|12868.2|12875.3|12873.3|12869.7|12867.7|543
1681381200000|2023-04-13 10:20:00|12870.1|12868.1|12869.3|12867.3|12873.7|12871.7|12865.9|12863.9|800
1681381500000|2023-04-13 10:25:00|12869.2|12867.2|12870.8|12868.8|12873.6|12871.6|12868.2|12866.2|502
1681381800000|2023-04-13 10:30:00|12870.7|12868.7|12873.7|12871.7|12877.7|12875.7|12869.7|12867.7|584
1681382100000|2023-04-13 10:35:00|12872.9|12870.9|12875.1|12873.1|12875.8|12873.8|12870.3|12868.3|320
1681382400000|2023-04-13 10:40:00|12875.2|12873.2|12874.9|12872.9|12877.9|12875.9|12873.9|12871.9|344
1681382700000|2023-04-13 10:45:00|12875.2|12873.2|12871.8|12869.8|12878.2|12876.2|12871.8|12869.8|328
1681383000000|2023-04-13 10:50:00|12871.7|12869.7|12866.7|12864.7|12871.8|12869.8|12866.2|12864.2|379
1681383300000|2023-04-13 10:55:00|12867.1|12865.1|12874.1|12872.1|12876.8|12874.8|12866.3|12864.3|382
1681383600000|2023-04-13 11:00:00|12874.3|12872.3|12872.9|12870.9|12875.7|12873.7|12870.6|12868.6|332
1681383900000|2023-04-13 11:05:00|12873.4|12871.4|12880.1|12878.1|12880.7|12878.7|12870.3|12868.3|473
1681384200000|2023-04-13 11:10:00|12879.9|12877.9|12887.4|12885.4|12888.4|12886.4|12878.2|12876.2|579
1681384500000|2023-04-13 11:15:00|12887.6|12885.6|12887.7|12885.7|12891.7|12889.7|12887.4|12885.4|683
1681384800000|2023-04-13 11:20:00|12887.8|12885.8|12881.9|12879.9|12887.9|12885.9|12877.6|12875.6|772
1681385100000|2023-04-13 11:25:00|12881.8|12879.8|12879.6|12877.6|12885.6|12883.6|12878.7|12876.7|629
1681385400000|2023-04-13 11:30:00|12879.4|12877.4|12886.9|12884.9|12890.8|12888.8|12879.4|12877.4|523
1681385700000|2023-04-13 11:35:00|12886.7|12884.7|12882.1|12880.1|12889.4|12887.4|12881.8|12879.8|669
1681386000000|2023-04-13 11:40:00|12881.9|12879.9|12873.2|12871.2|12882.3|12880.3|12872.4|12870.4|606
1681386300000|2023-04-13 11:45:00|12873.3|12871.3|12872.8|12870.8|12874.3|12872.3|12868.7|12866.7|709
1681386600000|2023-04-13 11:50:00|12872.7|12870.7|12866.9|12864.9|12876.8|12874.8|12866.3|12864.3|732
1681386900000|2023-04-13 11:55:00|12867.1|12865.1|12858.1|12856.1|12867.1|12865.1|12855.7|12853.7|1002
1681387200000|2023-04-13 12:00:00|12858.4|12856.4|12854.3|12852.3|12858.4|12856.4|12850.3|12848.3|1501
1681387500000|2023-04-13 12:05:00|12854.2|12852.2|12861.2|12859.2|12864.7|12862.7|12853.6|12851.6|712
1681387800000|2023-04-13 12:10:00|12861.3|12859.3|12859.8|12857.8|12864.7|12862.7|12856.3|12854.3|590
1681388100000|2023-04-13 12:15:00|12859.9|12857.9|12868.9|12866.9|12871.2|12869.2|12859.6|12857.6|925
1681388400000|2023-04-13 12:20:00|12869.1|12867.1|12870.4|12868.4|12872.2|12870.2|12868.2|12866.2|517
1681388700000|2023-04-13 12:25:00|12870.6|12868.6|12875.3|12873.3|12878.3|12876.3|12868.9|12866.9|819
1681389000000|2023-04-13 12:30:00|12875.2|12873.2|12891.9|12889.9|12929.2|12927.2|12866.4|12864.4|7544
1681389300000|2023-04-13 12:35:00|12891.1|12889.1|12888.6|12886.6|12900.1|12898.1|12884.1|12882.1|2545
1681389600000|2023-04-13 12:40:00|12888.4|12886.4|12900.2|12898.2|12902.8|12900.8|12885.7|12883.7|1620
1681389900000|2023-04-13 12:45:00|12900.3|12898.3|12915.8|12913.8|12925.4|12923.4|12900.3|12898.3|3403
1681390200000|2023-04-13 12:50:00|12916.3|12914.3|12917.1|12915.1|12919.7|12917.7|12900.3|12898.3|2289
1681390500000|2023-04-13 12:55:00|12916.9|12914.9|12918.2|12916.2|12926.7|12924.7|12910.6|12908.6|2246
1681390800000|2023-04-13 13:00:00|12918.1|12916.1|12923.3|12921.3|12927.6|12925.6|12914.6|12912.6|2006
1681391100000|2023-04-13 13:05:00|12923.7|12921.7|12919.4|12917.4|12924.6|12922.6|12915.1|12913.1|1624
1681391400000|2023-04-13 13:10:00|12919.3|12917.3|12914.7|12912.7|12919.6|12917.6|12908.9|12906.9|2307
1681391700000|2023-04-13 13:15:00|12914.6|12912.6|12905.4|12903.4|12914.7|12912.7|12905.4|12903.4|1732
1681392000000|2023-04-13 13:20:00|12905.6|12903.6|12899.7|12897.7|12908.1|12906.1|12899.3|12897.3|1614
1681392300000|2023-04-13 13:25:00|12899.8|12897.8|12919.9|12917.9|12923.3|12921.3|12896.8|12894.8|4277
1681392600000|2023-04-13 13:30:00|12919.4|12918.4|12949.1|12948.1|12951.1|12950.1|12912.4|12911.4|16635
1681392900000|2023-04-13 13:35:00|12949.4|12948.4|12960.6|12959.6|12972.8|12971.8|12939.1|12938.1|15994
1681393200000|2023-04-13 13:40:00|12960.2|12959.2|12949.4|12948.4|12964.6|12963.6|12937.8|12936.8|13643
1681393500000|2023-04-13 13:45:00|12948.9|12947.9|12959.4|12958.4|12964.6|12963.6|12941.1|12940.1|9530
1681393800000|2023-04-13 13:50:00|12959.6|12958.6|12954.4|12953.4|12967.7|12966.7|12940.7|12939.7|9136
1681394100000|2023-04-13 13:55:00|12955.2|12954.2|12959.6|12958.6|12970.2|12969.2|12937.3|12936.3|9040
1681394400000|2023-04-13 14:00:00|12959.4|12958.4|12968.4|12967.4|12970.2|12969.2|12947.3|12946.3|8961
1681394700000|2023-04-13 14:05:00|12968.6|12967.6|12995.2|12994.2|13003.9|13002.9|12968.6|12967.6|14613
1681395000000|2023-04-13 14:10:00|12995.3|12994.3|13017.9|13016.9|13020.6|13019.6|12989.3|12988.3|10360
1681395300000|2023-04-13 14:15:00|13018.2|13017.2|13030.3|13029.3|13037.4|13036.4|13016.9|13015.9|13790
1681395600000|2023-04-13 14:20:00|13028.6|13027.6|13027.1|13026.1|13031.8|13030.8|13018.1|13017.1|7750
1681395900000|2023-04-13 14:25:00|13027|13026|13026.1|13025.1|13032.5|13031.5|13017.3|13016.3|6775
1681396200000|2023-04-13 14:30:00|13026.6|13025.6|13027.3|13026.3|13032.7|13031.7|13002.5|13001.5|11533
1681396500000|2023-04-13 14:35:00|13027.7|13026.7|13015.6|13014.6|13030.5|13029.5|13013.7|13012.7|5372
1681396800000|2023-04-13 14:40:00|13015.5|13014.5|13012.1|13011.1|13017|13016|13000.6|12999.6|6477
1681397100000|2023-04-13 14:45:00|13012|13011|13015.2|13014.2|13017.8|13016.8|13000.2|12999.2|4497
1681397400000|2023-04-13 14:50:00|13015.1|13014.1|13022.5|13021.5|13025.7|13024.7|13014.8|13013.8|5015
1681397700000|2023-04-13 14:55:00|13022.3|13021.3|13006.8|13005.8|13027.8|13026.8|13003|13002|5016
1681398000000|2023-04-13 15:00:00|13007.1|13006.1|13029.8|13028.8|13031.1|13030.1|13007.1|13006.1|5729
1681398300000|2023-04-13 15:05:00|13030.2|13029.2|13026.8|13025.8|13037.7|13036.7|13016.6|13015.6|6232
1681398600000|2023-04-13 15:10:00|13026.7|13025.7|13020.2|13019.2|13030.6|13029.6|13013.3|13012.3|3846
1681398900000|2023-04-13 15:15:00|13020.3|13019.3|13017.5|13016.5|13022.8|13021.8|13011.2|13010.2|2993
1681399200000|2023-04-13 15:20:00|13017.3|13016.3|13022.1|13021.1|13026.7|13025.7|13009.7|13008.7|4784
1681399500000|2023-04-13 15:25:00|13022|13021|13027|13026|13028.2|13027.2|13015.3|13014.3|3869
1681399800000|2023-04-13 15:30:00|13027.2|13026.2|13017.3|13016.3|13030.3|13029.3|13016.6|13015.6|2936
1681400100000|2023-04-13 15:35:00|13017.1|13016.1|13031.3|13030.3|13034.3|13033.3|13016.3|13015.3|3815
1681400400000|2023-04-13 15:40:00|13031.8|13030.8|13032.8|13031.8|13038.1|13037.1|13029.3|13028.3|3888
1681400700000|2023-04-13 15:45:00|13032.6|13031.6|13025.8|13024.8|13037.9|13036.9|13023.8|13022.8|3151
1681401000000|2023-04-13 15:50:00|13025.9|13024.9|13017.9|13016.9|13026|13025|13008.3|13007.3|5593
1681401300000|2023-04-13 15:55:00|13017.8|13016.8|13037.8|13036.8|13041.6|13040.6|13013|13012|5058
1681401600000|2023-04-13 16:00:00|13037.6|13036.6|13038.8|13037.8|13046.8|13045.8|13036.9|13035.9|4746
1681401900000|2023-04-13 16:05:00|13038.9|13037.9|13038|13037|13052.3|13051.3|13035.8|13034.8|5780
1681402200000|2023-04-13 16:10:00|13038.3|13037.3|13035.3|13034.3|13042.1|13041.1|13033.3|13032.3|4105
1681402500000|2023-04-13 16:15:00|13035|13034|13043.8|13042.8|13051.4|13050.4|13033.6|13032.6|4023
1681402800000|2023-04-13 16:20:00|13043.9|13042.9|13048.3|13047.3|13053.5|13052.5|13043.1|13042.1|3214
1681403100000|2023-04-13 16:25:00|13048.1|13047.1|13052.6|13051.6|13055.4|13054.4|13042.3|13041.3|3267
1681403400000|2023-04-13 16:30:00|13052.9|13051.9|13051.6|13050.6|13055.6|13054.6|13048.3|13047.3|2525
1681403700000|2023-04-13 16:35:00|13051.5|13050.5|13050|13049|13051.9|13050.9|13044.1|13043.1|2482
1681404000000|2023-04-13 16:40:00|13050.1|13049.1|13045.5|13044.5|13051.1|13050.1|13041.1|13040.1|2362
1681404300000|2023-04-13 16:45:00|13045.4|13044.4|13042.8|13041.8|13047.4|13046.4|13038|13037|2727
1681404600000|2023-04-13 16:50:00|13042.9|13041.9|13040.6|13039.6|13048.8|13047.8|13037.5|13036.5|2685
1681404900000|2023-04-13 16:55:00|13039.6|13038.6|13045.8|13044.8|13049.9|13048.9|13036.4|13035.4|2628
1681405200000|2023-04-13 17:00:00|13045.3|13044.3|13045.7|13044.7|13048.8|13047.8|13028.3|13027.3|4649
1681405500000|2023-04-13 17:05:00|13045.8|13044.8|13048.3|13047.3|13052.8|13051.8|13042.7|13041.7|3141
1681405800000|2023-04-13 17:10:00|13048.5|13047.5|13060.6|13059.6|13067.2|13066.2|13048.1|13047.1|5865
1681406100000|2023-04-13 17:15:00|13060.5|13059.5|13061.3|13060.3|13064.7|13063.7|13056.2|13055.2|3198
1681406400000|2023-04-13 17:20:00|13061.2|13060.2|13060.8|13059.8|13066.2|13065.2|13058.5|13057.5|2959
1681406700000|2023-04-13 17:25:00|13061|13060|13061.5|13060.5|13063.1|13062.1|13053.3|13052.3|2903
1681407000000|2023-04-13 17:30:00|13061.7|13060.7|13060.2|13059.2|13064.5|13063.5|13055.3|13054.3|2154
1681407300000|2023-04-13 17:35:00|13060.3|13059.3|13072|13071|13073.7|13072.7|13057.2|13056.2|3220
1681407600000|2023-04-13 17:40:00|13071.7|13070.7|13082.3|13081.3|13085.6|13084.6|13069.7|13068.7|6296
1681407900000|2023-04-13 17:45:00|13082.2|13081.2|13084.7|13083.7|13086.3|13085.3|13080.7|13079.7|3200
1681408200000|2023-04-13 17:50:00|13085|13084|13090.1|13089.1|13091.8|13090.8|13082.2|13081.2|4282
1681408500000|2023-04-13 17:55:00|13090.2|13089.2|13089.5|13088.5|13092.3|13091.3|13086.6|13085.6|3325
1681408800000|2023-04-13 18:00:00|13089.6|13088.6|13092.6|13091.6|13095.8|13094.8|13083.7|13082.7|4774
1681409100000|2023-04-13 18:05:00|13092.7|13091.7|13097.3|13096.3|13099.2|13098.2|13092.2|13091.2|4483
1681409400000|2023-04-13 18:10:00|13097.2|13096.2|13102|13101|13104.2|13103.2|13096.2|13095.2|3527
1681409700000|2023-04-13 18:15:00|13102.1|13101.1|13110.3|13109.3|13112.6|13111.6|13102.1|13101.1|5551
1681410000000|2023-04-13 18:20:00|13109.6|13108.6|13108.6|13107.6|13114.8|13113.8|13104.4|13103.4|4652
1681410300000|2023-04-13 18:25:00|13108.4|13107.4|13100.9|13099.9|13109.4|13108.4|13100.1|13099.1|3410
1681410600000|2023-04-13 18:30:00|13100.8|13099.8|13095.2|13094.2|13104.2|13103.2|13095.2|13094.2|3137
1681410900000|2023-04-13 18:35:00|13095.3|13094.3|13099.9|13098.9|13106.3|13105.3|13090.4|13089.4|4454
1681411200000|2023-04-13 18:40:00|13099.7|13098.7|13106.7|13105.7|13108.4|13107.4|13093.8|13092.8|3329
1681411500000|2023-04-13 18:45:00|13106.8|13105.8|13103.2|13102.2|13107.4|13106.4|13098.8|13097.8|2458
1681411800000|2023-04-13 18:50:00|13102.9|13101.9|13106.8|13105.8|13107.2|13106.2|13098.9|13097.9|2212
1681412100000|2023-04-13 18:55:00|13106.9|13105.9|13103.6|13102.6|13109.9|13108.9|13101.4|13100.4|3685
1681412400000|2023-04-13 19:00:00|13103.7|13102.7|13108.8|13107.8|13108.9|13107.9|13096.9|13095.9|3631
1681412700000|2023-04-13 19:05:00|13108.7|13107.7|13110.7|13109.7|13112.6|13111.6|13102.1|13101.1|3947
1681413000000|2023-04-13 19:10:00|13110.6|13109.6|13102.6|13101.6|13113.2|13112.2|13100.9|13099.9|3004
1681413300000|2023-04-13 19:15:00|13102.4|13101.4|13111.2|13110.2|13112.3|13111.3|13099.4|13098.4|3031
1681413600000|2023-04-13 19:20:00|13111.4|13110.4|13111.1|13110.1|13122.8|13121.8|13109.4|13108.4|6540
1681413900000|2023-04-13 19:25:00|13111.2|13110.2|13116.2|13115.2|13117.2|13116.2|13105.9|13104.9|3236
1681414200000|2023-04-13 19:30:00|13116.1|13115.1|13110.1|13109.1|13116.7|13115.7|13106.3|13105.3|3280
1681414500000|2023-04-13 19:35:00|13110.2|13109.2|13107.8|13106.8|13110.6|13109.6|13102.3|13101.3|3589
1681414800000|2023-04-13 19:40:00|13108.5|13107.5|13119.1|13118.1|13120.2|13119.2|13107.6|13106.6|3484
1681415100000|2023-04-13 19:45:00|13118.3|13117.3|13107|13106|13125.3|13124.3|13105.5|13104.5|5862
1681415400000|2023-04-13 19:50:00|13105.2|13104.2|13100.8|13099.8|13107.1|13106.1|13098.5|13097.5|7597
1681415700000|2023-04-13 19:55:00|13100.5|13099.5|13108.3|13107.3|13110.7|13109.7|13095.6|13094.6|19199
1681416000000|2023-04-13 20:00:00|13107.8|13106.8|13098.5|13096.5|13108.3|13106.8|13097.3|13095.3|6392
1681416300000|2023-04-13 20:05:00|13098.3|13096.3|13097.1|13095.1|13100.3|13098.3|13096.8|13094.8|1871
1681416600000|2023-04-13 20:10:00|13097|13095|13098.7|13096.7|13100.1|13098.1|13096.2|13094.2|1973
1681416900000|2023-04-13 20:15:00|13098.8|13096.8|13097.8|13095.8|13099.5|13097.5|13097.1|13095.1|520
1681417200000|2023-04-13 20:20:00|13097.7|13095.7|13097|13095|13098.5|13096.5|13096.8|13094.8|370
1681417500000|2023-04-13 20:25:00|13096.8|13094.8|13098.5|13096.5|13099|13097|13096.7|13094.7|344
1681417800000|2023-04-13 20:30:00|13098.3|13096.3|13096.1|13094.1|13098.3|13096.3|13095.3|13093.3|614
1681418100000|2023-04-13 20:35:00|13096|13094|13096.2|13094.2|13097.6|13095.6|13094.6|13092.6|375
1681418400000|2023-04-13 20:40:00|13096.3|13094.3|13086.5|13084.5|13096.5|13094.5|13085.7|13083.7|1067
1681418700000|2023-04-13 20:45:00|13086.2|13084.2|13086|13084|13091|13089|13085.1|13083.1|760
1681419000000|2023-04-13 20:50:00|13085.8|13083.8|13081.5|13079.5|13087.2|13085.2|13081.5|13079.5|792
1681419300000|2023-04-13 20:55:00|13081.6|13079.6|13079.9|13074.9|13082.7|13080.7|13077.5|13074.8|671
1681419600000|2023-04-13 21:00:00|13080|13075|13084.2|13079.2|13084.5|13079.5|13080|13075|0
1681419900000|2023-04-13 21:05:00|13084.3|13079.3|13086.3|13081.3|13086.5|13081.5|13084|13079|0
1681420200000|2023-04-13 21:10:00|13086.5|13081.5|13087.3|13082.3|13087.7|13082.7|13086.4|13081.4|0
1681420500000|2023-04-13 21:15:00|13087.4|13082.4|13087.2|13082.2|13087.7|13082.7|13086.8|13081.8|0
1681420800000|2023-04-13 21:20:00|13087.1|13082.1|13087.4|13082.4|13087.5|13082.5|13087|13082|0
1681421100000|2023-04-13 21:25:00|13087.5|13082.5|13087.4|13082.4|13087.7|13082.7|13087.1|13082.1|0
1681421400000|2023-04-13 21:30:00|13087.2|13082.2|13087.2|13082.2|13087.6|13082.6|13086.6|13081.6|0
1681421700000|2023-04-13 21:35:00|13087.1|13082.1|13086.6|13081.6|13087.5|13082.5|13086.5|13081.5|0
1681422000000|2023-04-13 21:40:00|13087|13082|13087|13082|13087.1|13082.1|13086.9|13081.9|0
1681422300000|2023-04-13 21:45:00|13087.1|13082.1|13083.7|13078.7|13087.3|13082.3|13083.5|13078.5|0
1681422600000|2023-04-13 21:50:00|13083.6|13078.6|13083.1|13078.1|13083.6|13078.6|13083|13078|0
1681422900000|2023-04-13 21:55:00|13083|13078|13084.1|13079.1|13084.1|13079.1|13082.9|13077.9|0
1681423200000|2023-04-13 22:00:00|13081|13079|13079.2|13077.2|13082.2|13080.2|13075|13073|821
1681423500000|2023-04-13 22:05:00|13079.3|13077.3|13080.3|13078.3|13082.8|13080.8|13079.3|13077.3|395
1681423800000|2023-04-13 22:10:00|13080.6|13078.6|13083.2|13081.2|13084.6|13082.6|13080.6|13078.6|202
1681424100000|2023-04-13 22:15:00|13083.3|13081.3|13081.8|13079.8|13084.8|13082.8|13079.8|13077.8|479
1681424400000|2023-04-13 22:20:00|13082|13080|13084.5|13082.5|13084.7|13082.7|13081.7|13079.7|108
1681424700000|2023-04-13 22:25:00|13083.7|13081.7|13084.2|13082.2|13086.6|13084.6|13083.5|13081.5|194
1681425000000|2023-04-13 22:30:00|13084.3|13082.3|13083.1|13081.1|13087|13085|13082.2|13080.2|406
1681425300000|2023-04-13 22:35:00|13083.2|13081.2|13093.2|13091.2|13094|13092|13083|13081|508
1681425600000|2023-04-13 22:40:00|13093.5|13091.5|13093.5|13091.5|13093.8|13091.8|13091|13089|206
1681425900000|2023-04-13 22:45:00|13093.6|13091.6|13094.3|13092.3|13096.6|13094.6|13092.3|13090.3|332
1681426200000|2023-04-13 22:50:00|13094.1|13092.1|13093.3|13091.3|13097.7|13095.7|13092.2|13090.2|281
1681426500000|2023-04-13 22:55:00|13093.2|13091.2|13092.3|13090.3|13096.2|13094.2|13091|13089|158
1681426800000|2023-04-13 23:00:00|13092.2|13090.2|13094.6|13092.6|13095.1|13093.1|13092.2|13090.2|205
1681427100000|2023-04-13 23:05:00|13094.7|13092.7|13093.6|13091.6|13096.2|13094.2|13093.3|13091.3|141
1681427400000|2023-04-13 23:10:00|13093.5|13091.5|13093.3|13091.3|13094.6|13092.6|13092.8|13090.8|128
1681427700000|2023-04-13 23:15:00|13093.5|13091.5|13093|13091|13095.6|13093.6|13093|13091|133
1681428000000|2023-04-13 23:20:00|13093.1|13091.1|13090.5|13088.5|13093.3|13091.3|13090.1|13088.1|229
1681428300000|2023-04-13 23:25:00|13090.6|13088.6|13088.8|13086.8|13090.6|13088.6|13086|13084|305
1681428600000|2023-04-13 23:30:00|13088.7|13086.7|13089.3|13087.3|13090.8|13088.8|13087.1|13085.1|123
1681428900000|2023-04-13 23:35:00|13089.5|13087.5|13090.2|13088.2|13090.7|13088.7|13089|13087|111
1681429200000|2023-04-13 23:40:00|13089.8|13087.8|13084.8|13082.8|13090.3|13088.3|13083.1|13081.1|282
1681429500000|2023-04-13 23:45:00|13084.7|13082.7|13083.3|13081.3|13086.7|13084.7|13081.5|13079.5|239
1681429800000|2023-04-13 23:50:00|13083.2|13081.2|13086.7|13084.7|13086.7|13084.7|13082.6|13080.6|230
1681430100000|2023-04-13 23:55:00|13087|13085|13089.2|13087.2|13089.2|13087.2|13084.3|13082.3|297
1681430400000|2023-04-14 00:00:00|13089.1|13087.1|13094.6|13092.6|13095|13093|13085.3|13083.3|559
1681430700000|2023-04-14 00:05:00|13094.5|13092.5|13083.6|13081.6|13094.6|13092.6|13083.2|13081.2|520
1681431000000|2023-04-14 00:10:00|13083.7|13081.7|13089.6|13087.6|13090|13088|13081.3|13079.3|287
1681431300000|2023-04-14 00:15:00|13089.5|13087.5|13091.6|13089.6|13092.8|13090.8|13088.7|13086.7|223
1681431600000|2023-04-14 00:20:00|13091.5|13089.5|13094.2|13092.2|13095.6|13093.6|13091|13089|294
1681431900000|2023-04-14 00:25:00|13094.5|13092.5|13098.7|13096.7|13100|13098|13094.3|13092.3|440
1681432200000|2023-04-14 00:30:00|13098.8|13096.8|13102.8|13100.8|13103.7|13101.7|13098|13096|511
1681432500000|2023-04-14 00:35:00|13102.7|13100.7|13108.7|13106.7|13109.6|13107.6|13101.2|13099.2|611
1681432800000|2023-04-14 00:40:00|13108.6|13106.6|13112.8|13110.8|13113.1|13111.1|13107.7|13105.7|498
1681433100000|2023-04-14 00:45:00|13113.1|13111.1|13110|13108|13113.1|13111.1|13107.3|13105.3|371
1681433400000|2023-04-14 00:50:00|13110.2|13108.2|13107.5|13105.5|13110.6|13108.6|13106.5|13104.5|239
1681433700000|2023-04-14 00:55:00|13107.6|13105.6|13105.1|13103.1|13110.1|13108.1|13103.7|13101.7|300
1681434000000|2023-04-14 01:00:00|13105.2|13103.2|13104|13102|13105.3|13103.3|13102.1|13100.1|308
1681434300000|2023-04-14 01:05:00|13104.1|13102.1|13100.3|13098.3|13104.7|13102.7|13099.6|13097.6|274
1681434600000|2023-04-14 01:10:00|13100.5|13098.5|13100.2|13098.2|13102.7|13100.7|13097.7|13095.7|292
1681434900000|2023-04-14 01:15:00|13100.3|13098.3|13102.2|13100.2|13104.3|13102.3|13098.8|13096.8|402
1681435200000|2023-04-14 01:20:00|13102|13100|13101.2|13099.2|13104.7|13102.7|13101.2|13099.2|178
1681435500000|2023-04-14 01:25:00|13101.1|13099.1|13097.1|13095.1|13101.7|13099.7|13096.6|13094.6|355
1681435800000|2023-04-14 01:30:00|13097.2|13095.2|13097.8|13095.8|13099.3|13097.3|13096.3|13094.3|174
1681436100000|2023-04-14 01:35:00|13098|13096|13097|13095|13099.7|13097.7|13096.2|13094.2|193
1681436400000|2023-04-14 01:40:00|13097.1|13095.1|13091.2|13089.2|13097.7|13095.7|13090|13088|440
1681436700000|2023-04-14 01:45:00|13091.3|13089.3|13092.7|13090.7|13093.2|13091.2|13088.7|13086.7|409
1681437000000|2023-04-14 01:50:00|13092.8|13090.8|13092.3|13090.3|13095.6|13093.6|13092.3|13090.3|270
1681437300000|2023-04-14 01:55:00|13092.2|13090.2|13094.7|13092.7|13095.3|13093.3|13091.5|13089.5|169
1681437600000|2023-04-14 02:00:00|13094.8|13092.8|13095|13093|13097.3|13095.3|13092.7|13090.7|236
1681437900000|2023-04-14 02:05:00|13094.8|13092.8|13094.2|13092.2|13097.3|13095.3|13091.8|13089.8|328
1681438200000|2023-04-14 02:10:00|13094.1|13092.1|13093.3|13091.3|13094.5|13092.5|13091.5|13089.5|131
1681438500000|2023-04-14 02:15:00|13093.5|13091.5|13092.7|13090.7|13094.7|13092.7|13091.6|13089.6|92
1681438800000|2023-04-14 02:20:00|13092.6|13090.6|13090|13088|13093.2|13091.2|13089.7|13087.7|161
1681439100000|2023-04-14 02:25:00|13089.8|13087.8|13090.5|13088.5|13091.5|13089.5|13087.5|13085.5|207
1681439400000|2023-04-14 02:30:00|13090.6|13088.6|13094|13092|13094.7|13092.7|13090.2|13088.2|246
1681439700000|2023-04-14 02:35:00|13093.8|13091.8|13091.8|13089.8|13093.8|13091.8|13090.2|13088.2|157
1681440000000|2023-04-14 02:40:00|13091.7|13089.7|13093.1|13091.1|13093.3|13091.3|13091.3|13089.3|60
1681440300000|2023-04-14 02:45:00|13093|13091|13092.3|13090.3|13093.8|13091.8|13090.8|13088.8|91
1681440600000|2023-04-14 02:50:00|13092.2|13090.2|13090.1|13088.1|13092.7|13090.7|13089|13087|106
1681440900000|2023-04-14 02:55:00|13090|13088|13088.8|13086.8|13090.7|13088.7|13088.1|13086.1|116
1681441200000|2023-04-14 03:00:00|13088.7|13086.7|13089.7|13087.7|13090.7|13088.7|13087.2|13085.2|359
1681441500000|2023-04-14 03:05:00|13089.8|13087.8|13089.1|13087.1|13091.2|13089.2|13088.8|13086.8|99
1681441800000|2023-04-14 03:10:00|13088.6|13086.6|13089.8|13087.8|13089.8|13087.8|13086.7|13084.7|186
1681442100000|2023-04-14 03:15:00|13089.7|13087.7|13091.1|13089.1|13091.7|13089.7|13089.2|13087.2|126
1681442400000|2023-04-14 03:20:00|13091|13089|13090.7|13088.7|13091.5|13089.5|13088.1|13086.1|121
1681442700000|2023-04-14 03:25:00|13090.6|13088.6|13091.3|13089.3|13091.6|13089.6|13088.8|13086.8|82
1681443000000|2023-04-14 03:30:00|13091.2|13089.2|13096|13094|13096.5|13094.5|13090.7|13088.7|229
1681443300000|2023-04-14 03:35:00|13096.1|13094.1|13098.5|13096.5|13100.7|13098.7|13095.5|13093.5|294
1681443600000|2023-04-14 03:40:00|13098.3|13096.3|13101|13099|13101|13099|13098.1|13096.1|203
1681443900000|2023-04-14 03:45:00|13100.8|13098.8|13100.2|13098.2|13101.8|13099.8|13098.7|13096.7|172
1681444200000|2023-04-14 03:50:00|13100.5|13098.5|13098.1|13096.1|13101|13099|13097.6|13095.6|210
1681444500000|2023-04-14 03:55:00|13098|13096|13096.5|13094.5|13099|13097|13096|13094|124
1681444800000|2023-04-14 04:00:00|13096.6|13094.6|13092.8|13090.8|13098|13096|13092|13090|371
1681445100000|2023-04-14 04:05:00|13093|13091|13093.6|13091.6|13094.1|13092.1|13091.5|13089.5|73
1681445400000|2023-04-14 04:10:00|13093.3|13091.3|13095.5|13093.5|13096.1|13094.1|13093.2|13091.2|94
1681445700000|2023-04-14 04:15:00|13095.2|13093.2|13097.7|13095.7|13098.5|13096.5|13094.7|13092.7|120
1681446000000|2023-04-14 04:20:00|13098.2|13096.2|13096.7|13094.7|13099.2|13097.2|13096.5|13094.5|167
1681446300000|2023-04-14 04:25:00|13096.6|13094.6|13096.1|13094.1|13096.6|13094.6|13094.5|13092.5|102
1681446600000|2023-04-14 04:30:00|13096.2|13094.2|13094.5|13092.5|13097.1|13095.1|13094.5|13092.5|92
1681446900000|2023-04-14 04:35:00|13094|13092|13094.2|13092.2|13094.7|13092.7|13092.7|13090.7|78
1681447200000|2023-04-14 04:40:00|13094.1|13092.1|13093.7|13091.7|13094.7|13092.7|13092.6|13090.6|78
1681447500000|2023-04-14 04:45:00|13093.6|13091.6|13094.7|13092.7|13094.7|13092.7|13092.2|13090.2|96
1681447800000|2023-04-14 04:50:00|13094.8|13092.8|13096.8|13094.8|13097.7|13095.7|13094.7|13092.7|182
1681448100000|2023-04-14 04:55:00|13096.7|13094.7|13092.5|13090.5|13096.8|13094.8|13092.5|13090.5|111
1681448400000|2023-04-14 05:00:00|13092.6|13090.6|13091.5|13089.5|13093.8|13091.8|13091|13089|189
1681448700000|2023-04-14 05:05:00|13091|13089|13091|13089|13092.2|13090.2|13090.1|13088.1|165
1681449000000|2023-04-14 05:10:00|13090.8|13088.8|13094.5|13092.5|13095.3|13093.3|13090.5|13088.5|188
1681449300000|2023-04-14 05:15:00|13094|13092|13092.5|13090.5|13094.2|13092.2|13091.6|13089.6|144
1681449600000|2023-04-14 05:20:00|13093.1|13091.1|13094.3|13092.3|13095.6|13093.6|13092|13090|118
1681449900000|2023-04-14 05:25:00|13094.2|13092.2|13092.3|13090.3|13094.6|13092.6|13091.8|13089.8|118
1681450200000|2023-04-14 05:30:00|13092.2|13090.2|13093.1|13091.1|13093.1|13091.1|13090.8|13088.8|142
1681450500000|2023-04-14 05:35:00|13092.7|13090.7|13091.2|13089.2|13093.3|13091.3|13091.1|13089.1|54
1681450800000|2023-04-14 05:40:00|13090.8|13088.8|13091.1|13089.1|13091.5|13089.5|13089.8|13087.8|122
1681451100000|2023-04-14 05:45:00|13091|13089|13093.2|13091.2|13093.2|13091.2|13090.7|13088.7|139
1681451400000|2023-04-14 05:50:00|13093.1|13091.1|13094.2|13092.2|13094.8|13092.8|13092|13090|132
1681451700000|2023-04-14 05:55:00|13094.1|13092.1|13094.5|13092.5|13095.2|13093.2|13092.3|13090.3|199
1681452000000|2023-04-14 06:00:00|13094.6|13092.6|13086.5|13084.5|13095.2|13093.2|13085|13083|618
1681452300000|2023-04-14 06:05:00|13086.3|13084.3|13090.7|13088.7|13091.1|13089.1|13084|13082|410
1681452600000|2023-04-14 06:10:00|13090.6|13088.6|13092.8|13090.8|13094.5|13092.5|13089.3|13087.3|316
1681452900000|2023-04-14 06:15:00|13093.1|13091.1|13094.7|13092.7|13096.1|13094.1|13091.2|13089.2|219
1681453200000|2023-04-14 06:20:00|13094.6|13092.6|13095.3|13093.3|13097.3|13095.3|13093.6|13091.6|203
1681453500000|2023-04-14 06:25:00|13095.2|13093.2|13094.7|13092.7|13097.2|13095.2|13094.2|13092.2|227
1681453800000|2023-04-14 06:30:00|13094.8|13092.8|13096|13094|13096|13094|13093.2|13091.2|141
1681454100000|2023-04-14 06:35:00|13095.6|13093.6|13094.5|13092.5|13098.2|13096.2|13094.5|13092.5|264
1681454400000|2023-04-14 06:40:00|13094.6|13092.6|13092.2|13090.2|13096.2|13094.2|13090.8|13088.8|184
1681454700000|2023-04-14 06:45:00|13091.7|13089.7|13083.8|13081.8|13092|13090|13083.1|13081.1|473
1681455000000|2023-04-14 06:50:00|13083.7|13081.7|13086.5|13084.5|13088|13086|13081.7|13079.7|373
1681455300000|2023-04-14 06:55:00|13086.6|13084.6|13085.1|13083.1|13087.2|13085.2|13083.6|13081.6|123
1681455600000|2023-04-14 07:00:00|13086|13084|13082.7|13080.7|13089.3|13087.3|13082.5|13080.5|577
1681455900000|2023-04-14 07:05:00|13082.6|13080.6|13087.1|13085.1|13090.2|13088.2|13077.3|13075.3|988
1681456200000|2023-04-14 07:10:00|13087.2|13085.2|13096.3|13094.3|13101.7|13099.7|13087.2|13085.2|837
1681456500000|2023-04-14 07:15:00|13096.5|13094.5|13104.2|13102.2|13106.5|13104.5|13094.7|13092.7|800
1681456800000|2023-04-14 07:20:00|13104.3|13102.3|13107.5|13105.5|13114.6|13112.6|13103.6|13101.6|1090
1681457100000|2023-04-14 07:25:00|13107.6|13105.6|13106.8|13104.8|13111.1|13109.1|13104.1|13102.1|659
1681457400000|2023-04-14 07:30:00|13107|13105|13110.8|13108.8|13112.7|13110.7|13106.3|13104.3|455
1681457700000|2023-04-14 07:35:00|13111.2|13109.2|13108.3|13106.3|13112.7|13110.7|13107.8|13105.8|326
1681458000000|2023-04-14 07:40:00|13108.2|13106.2|13107.3|13105.3|13110.3|13108.3|13106.1|13104.1|358
1681458300000|2023-04-14 07:45:00|13107.2|13105.2|13105.3|13103.3|13108|13106|13100.3|13098.3|579
1681458600000|2023-04-14 07:50:00|13105.2|13103.2|13109|13107|13110.7|13108.7|13103.2|13101.2|432
1681458900000|2023-04-14 07:55:00|13108.8|13106.8|13105.7|13103.7|13108.8|13106.8|13105.1|13103.1|243
1681459200000|2023-04-14 08:00:00|13105.8|13103.8|13101.2|13099.2|13109.5|13107.5|13100.3|13098.3|586
1681459500000|2023-04-14 08:05:00|13101.1|13099.1|13095.6|13093.6|13101.3|13099.3|13093.1|13091.1|826
1681459800000|2023-04-14 08:10:00|13095.7|13093.7|13086.7|13084.7|13095.7|13093.7|13086.1|13084.1|676
1681460100000|2023-04-14 08:15:00|13086.8|13084.8|13084.2|13082.2|13088.3|13086.3|13081.1|13079.1|719
1681460400000|2023-04-14 08:20:00|13084.1|13082.1|13084.3|13082.3|13087.6|13085.6|13081.5|13079.5|545
1681460700000|2023-04-14 08:25:00|13084.2|13082.2|13081.3|13079.3|13084.8|13082.8|13078.7|13076.7|673
1681461000000|2023-04-14 08:30:00|13081.5|13079.5|13079.7|13077.7|13083|13081|13078.6|13076.6|390
1681461300000|2023-04-14 08:35:00|13079.5|13077.5|13082.2|13080.2|13084.1|13082.1|13078.8|13076.8|359
1681461600000|2023-04-14 08:40:00|13081.8|13079.8|13083.6|13081.6|13084.5|13082.5|13080.5|13078.5|272
1681461900000|2023-04-14 08:45:00|13083.7|13081.7|13080.7|13078.7|13084|13082|13077.2|13075.2|427
1681462200000|2023-04-14 08:50:00|13080.8|13078.8|13081.6|13079.6|13083.2|13081.2|13078.2|13076.2|304
1681462500000|2023-04-14 08:55:00|13081.5|13079.5|13079.8|13077.8|13081.7|13079.7|13079.3|13077.3|239
1681462800000|2023-04-14 09:00:00|13079.7|13077.7|13072.5|13070.5|13079.7|13077.7|13071.5|13069.5|891
1681463100000|2023-04-14 09:05:00|13072.3|13070.3|13070|13068|13077.6|13075.6|13068.8|13066.8|665
1681463400000|2023-04-14 09:10:00|13069.8|13067.8|13072.2|13070.2|13072.5|13070.5|13069|13067|345
1681463700000|2023-04-14 09:15:00|13072.1|13070.1|13078.6|13076.6|13078.8|13076.8|13070.2|13068.2|512
1681464000000|2023-04-14 09:20:00|13078.7|13076.7|13079.5|13077.5|13082|13080|13078.1|13076.1|578
1681464300000|2023-04-14 09:25:00|13079.3|13077.3|13075|13073|13079.5|13077.5|13072.8|13070.8|374
1681464600000|2023-04-14 09:30:00|13074.7|13072.7|13073.7|13071.7|13075|13073|13069.2|13067.2|523
1681464900000|2023-04-14 09:35:00|13073.6|13071.6|13073.5|13071.5|13074.2|13072.2|13069|13067|414
1681465200000|2023-04-14 09:40:00|13073.3|13071.3|13073.6|13071.6|13078|13076|13073.1|13071.1|514
1681465500000|2023-04-14 09:45:00|13073.5|13071.5|13066.7|13064.7|13073.5|13071.5|13064.7|13062.7|720
1681465800000|2023-04-14 09:50:00|13066.8|13064.8|13070.7|13068.7|13072.1|13070.1|13064.7|13062.7|501
1681466100000|2023-04-14 09:55:00|13071|13069|13066|13064|13072|13070|13059.3|13057.3|1131
1681466400000|2023-04-14 10:00:00|13066.1|13064.1|13063.5|13061.5|13067.5|13065.5|13060.5|13058.5|1049
1681466700000|2023-04-14 10:05:00|13063.6|13061.6|13066|13064|13068|13066|13063|13061|420
1681467000000|2023-04-14 10:10:00|13066.1|13064.1|13055.2|13053.2|13066.3|13064.3|13053.2|13051.2|968
1681467300000|2023-04-14 10:15:00|13055.1|13053.1|13052.5|13050.5|13057.5|13055.5|13047.5|13045.5|1151
1681467600000|2023-04-14 10:20:00|13052.7|13050.7|13059.7|13057.7|13060.6|13058.6|13050.2|13048.2|867
1681467900000|2023-04-14 10:25:00|13060|13058|13063.7|13061.7|13065.2|13063.2|13059.8|13057.8|670
1681468200000|2023-04-14 10:30:00|13063.6|13061.6|13055.5|13053.5|13065.3|13063.3|13054.8|13052.8|772
1681468500000|2023-04-14 10:35:00|13055.6|13053.6|13061.5|13059.5|13062.3|13060.3|13055.6|13053.6|409
1681468800000|2023-04-14 10:40:00|13061.8|13059.8|13063.7|13061.7|13066.7|13064.7|13061.7|13059.7|548
1681469100000|2023-04-14 10:45:00|13063.8|13061.8|13070.2|13068.2|13071.8|13069.8|13063.7|13061.7|904
1681469400000|2023-04-14 10:50:00|13070.1|13068.1|13035.3|13033.3|13072.2|13070.2|13032.5|13030.5|3047
1681469700000|2023-04-14 10:55:00|13035.8|13033.8|13035.5|13033.5|13037.1|13035.1|13019.2|13017.2|3303
1681470000000|2023-04-14 11:00:00|13035.2|13033.2|13034|13032|13045.2|13043.2|13030.7|13028.7|2567
1681470300000|2023-04-14 11:05:00|13033.8|13031.8|13031.5|13029.5|13042|13040|13030.7|13028.7|1761
1681470600000|2023-04-14 11:10:00|13031.3|13029.3|13041.2|13039.2|13046.7|13044.7|13031.2|13029.2|1227
1681470900000|2023-04-14 11:15:00|13041.1|13039.1|13032|13030|13041.6|13039.6|13028.7|13026.7|1382
1681471200000|2023-04-14 11:20:00|13031.8|13029.8|13040.8|13038.8|13041|13039|13025|13023|1241
1681471500000|2023-04-14 11:25:00|13040.7|13038.7|13047|13045|13047|13045|13036.3|13034.3|969
1681471800000|2023-04-14 11:30:00|13047.1|13045.1|13040.8|13038.8|13049.8|13047.8|13040.5|13038.5|1123
1681472100000|2023-04-14 11:35:00|13041|13039|13042.7|13040.7|13044|13042|13035.6|13033.6|782
1681472400000|2023-04-14 11:40:00|13042.6|13040.6|13039.8|13037.8|13044.1|13042.1|13036.3|13034.3|709
1681472700000|2023-04-14 11:45:00|13039.7|13037.7|13042.5|13040.5|13042.5|13040.5|13032.8|13030.8|922
1681473000000|2023-04-14 11:50:00|13042.3|13040.3|13048.1|13046.1|13048.7|13046.7|13039.6|13037.6|680
1681473300000|2023-04-14 11:55:00|13048|13046|13043.5|13041.5|13048.2|13046.2|13039.1|13037.1|559
1681473600000|2023-04-14 12:00:00|13045|13043|13054.7|13052.7|13055.2|13053.2|13041.7|13039.7|1351
1681473900000|2023-04-14 12:05:00|13054.5|13052.5|13054.1|13052.1|13055.1|13053.1|13049.5|13047.5|850
1681474200000|2023-04-14 12:10:00|13054.5|13052.5|13063.6|13061.6|13064.2|13062.2|13054.5|13052.5|1484
1681474500000|2023-04-14 12:15:00|13063.2|13061.2|13063.7|13061.7|13065|13063|13060.1|13058.1|887
1681474800000|2023-04-14 12:20:00|13064|13062|13054.3|13052.3|13064.5|13062.5|13052.2|13050.2|1266
1681475100000|2023-04-14 12:25:00|13054.2|13052.2|13057.3|13055.3|13060.1|13058.1|13052.6|13050.6|883
1681475400000|2023-04-14 12:30:00|13057.2|13055.2|13027|13025|13069.7|13067.7|13023.8|13021.8|5524
1681475700000|2023-04-14 12:35:00|13026.8|13024.8|13040|13038|13045.5|13043.5|13020.7|13018.7|3614
1681476000000|2023-04-14 12:40:00|13039.6|13037.6|13017|13015|13040.8|13038.8|13011.7|13009.7|3717
1681476300000|2023-04-14 12:45:00|13017.5|13015.5|13016.6|13014.6|13020.3|13018.3|13006.5|13004.5|3879
1681476600000|2023-04-14 12:50:00|13016.3|13014.3|13011|13009|13021.3|13019.3|13007.6|13005.6|2743
1681476900000|2023-04-14 12:55:00|13010.5|13008.5|13019.5|13017.5|13020.5|13018.5|12998.8|12996.8|3782
1681477200000|2023-04-14 13:00:00|13019.3|13017.3|13023.7|13021.7|13027.7|13025.7|13013.7|13011.7|2416
1681477500000|2023-04-14 13:05:00|13023.6|13021.6|13026.7|13024.7|13027.7|13025.7|13013.3|13011.3|2014
1681477800000|2023-04-14 13:10:00|13026.5|13024.5|13024.6|13022.6|13033.7|13031.7|13023.5|13021.5|1641
1681478100000|2023-04-14 13:15:00|13024.7|13022.7|13032.3|13030.3|13034.6|13032.6|13021.8|13019.8|1236
1681478400000|2023-04-14 13:20:00|13032.2|13030.2|13034.5|13032.5|13034.7|13032.7|13025.3|13023.3|1597
1681478700000|2023-04-14 13:25:00|13034.6|13032.6|13037.6|13035.6|13038.2|13036.2|13026.1|13024.1|1955
1681479000000|2023-04-14 13:30:00|13037.1|13036.1|13051|13050|13056.6|13055.6|13031.1|13030.1|16529
1681479300000|2023-04-14 13:35:00|13050.7|13049.7|13093.5|13092.5|13099.2|13098.2|13048.2|13047.2|15009
1681479600000|2023-04-14 13:40:00|13093.6|13092.6|13109.3|13108.3|13113|13112|13086.6|13085.6|10903
1681479900000|2023-04-14 13:45:00|13108.7|13107.7|13120.5|13119.5|13127.7|13126.7|13102.7|13101.7|10944
1681480200000|2023-04-14 13:50:00|13120.6|13119.6|13133.2|13132.2|13142.5|13141.5|13120.6|13119.6|8847
1681480500000|2023-04-14 13:55:00|13133.5|13132.5|13132.7|13131.7|13148.8|13147.8|13129.6|13128.6|6797
1681480800000|2023-04-14 14:00:00|13132.8|13131.8|13146.3|13145.3|13152|13151|13111.7|13110.7|14675
1681481100000|2023-04-14 14:05:00|13146.5|13145.5|13074.7|13073.7|13147|13146|13065.7|13064.7|19303
1681481400000|2023-04-14 14:10:00|13075|13074|13087|13086|13094|13093|13075|13074|9285
1681481700000|2023-04-14 14:15:00|13086.8|13085.8|13055.7|13054.7|13090.3|13089.3|13047|13046|10976
1681482000000|2023-04-14 14:20:00|13055|13054|13035.5|13034.5|13067.2|13066.2|13034.6|13033.6|11572
1681482300000|2023-04-14 14:25:00|13035.7|13034.7|13039|13038|13051.3|13050.3|13030|13029|8857
1681482600000|2023-04-14 14:30:00|13039.3|13038.3|13036.2|13035.2|13053.2|13052.2|13023.3|13022.3|9070
1681482900000|2023-04-14 14:35:00|13036|13035|13041.5|13040.5|13041.6|13040.6|13024.6|13023.6|6288
1681483200000|2023-04-14 14:40:00|13041.3|13040.3|13035.3|13034.3|13043.7|13042.7|13013.1|13012.1|7989
1681483500000|2023-04-14 14:45:00|13035.5|13034.5|13040.5|13039.5|13051|13050|13023.5|13022.5|6358
1681483800000|2023-04-14 14:50:00|13040.2|13039.2|13021.5|13020.5|13050.7|13049.7|13018.5|13017.5|6750
1681484100000|2023-04-14 14:55:00|13021.3|13020.3|13040|13039|13046.3|13045.3|13016.7|13015.7|6614
1681484400000|2023-04-14 15:00:00|13040.1|13039.1|13029.5|13028.5|13048.2|13047.2|13024.5|13023.5|7699
1681484700000|2023-04-14 15:05:00|13029.2|13028.2|13041.7|13040.7|13046.6|13045.6|13019.3|13018.3|5786
1681485000000|2023-04-14 15:10:00|13041.6|13040.6|13061.7|13060.7|13065.1|13064.1|13041.3|13040.3|8152
1681485300000|2023-04-14 15:15:00|13062.5|13061.5|13063.1|13062.1|13067.2|13066.2|13053.7|13052.7|4722
1681485600000|2023-04-14 15:20:00|13063|13062|13046.7|13045.7|13067.3|13066.3|13043.6|13042.6|4667
1681485900000|2023-04-14 15:25:00|13046.6|13045.6|13032.7|13031.7|13046.6|13045.6|13029.8|13028.8|4839
1681486200000|2023-04-14 15:30:00|13032.6|13031.6|13036|13035|13039.2|13038.2|13022.2|13021.2|5362
1681486500000|2023-04-14 15:35:00|13036.1|13035.1|13011.1|13010.1|13037.8|13036.8|13007.7|13006.7|6403
1681486800000|2023-04-14 15:40:00|13010.8|13009.8|13023.2|13022.2|13025|13024|13007.6|13006.6|4723
1681487100000|2023-04-14 15:45:00|13022.2|13021.2|13019.3|13018.3|13034.3|13033.3|13017.6|13016.6|4202
1681487400000|2023-04-14 15:50:00|13019.5|13018.5|13024.1|13023.1|13029.8|13028.8|13013|13012|3468
1681487700000|2023-04-14 15:55:00|13023.6|13022.6|13026|13025|13026.6|13025.6|13008.6|13007.6|3809
1681488000000|2023-04-14 16:00:00|13025.8|13024.8|13012|13011|13026.6|13025.6|13009.7|13008.7|4707
1681488300000|2023-04-14 16:05:00|13011.8|13010.8|13012.8|13011.8|13023.3|13022.3|12995.7|12994.7|8173
1681488600000|2023-04-14 16:10:00|13013.1|13012.1|13002.6|13001.6|13016.5|13015.5|12998.7|12997.7|4088
1681488900000|2023-04-14 16:15:00|13002.3|13001.3|13003.7|13002.7|13007.3|13006.3|12995|12994|4286
1681489200000|2023-04-14 16:20:00|13003.6|13002.6|12999.6|12998.6|13011.1|13010.1|12994.8|12993.8|4665
1681489500000|2023-04-14 16:25:00|12999.5|12998.5|13005.3|13004.3|13007.5|13006.5|12997.2|12996.2|2358
1681489800000|2023-04-14 16:30:00|13005.2|13004.2|12999.5|12998.5|13005.2|13004.2|12991|12990|4996
1681490100000|2023-04-14 16:35:00|12999.2|12998.2|12986.6|12985.6|13001.7|13000.7|12985.2|12984.2|4658
1681490400000|2023-04-14 16:40:00|12986.5|12985.5|12974|12973|12994.2|12993.2|12972.5|12971.5|5473
1681490700000|2023-04-14 16:45:00|12973.8|12972.8|12963.7|12962.7|12973.8|12972.8|12955.5|12954.5|7851
1681491000000|2023-04-14 16:50:00|12962.6|12961.6|12968.2|12967.2|12976.1|12975.1|12961.2|12960.2|3436
1681491300000|2023-04-14 16:55:00|12968.3|12967.3|12971.7|12970.7|12972.5|12971.5|12962.2|12961.2|3200
1681491600000|2023-04-14 17:00:00|12973.1|12972.1|12988.1|12987.1|12990.6|12989.6|12967.5|12966.5|5725
1681491900000|2023-04-14 17:05:00|12988.8|12987.8|12996.9|12995.9|13000.6|12999.6|12988.8|12987.8|5246
1681492200000|2023-04-14 17:10:00|12997.1|12996.1|13002|13001|13007.1|13006.1|12996|12995|4306
1681492500000|2023-04-14 17:15:00|13001.9|13000.9|13010.4|13009.4|13015|13014|13001.9|13000.9|4107
1681492800000|2023-04-14 17:20:00|13010.3|13009.3|12998.3|12997.3|13010.5|13009.5|12988|12987|4798
1681493100000|2023-04-14 17:25:00|12998.1|12997.1|12985.9|12984.9|13000.5|12999.5|12984.5|12983.5|2820
1681493400000|2023-04-14 17:30:00|12985.6|12984.6|12976.1|12975.1|12985.9|12984.9|12963.4|12962.4|5822
1681493700000|2023-04-14 17:35:00|12976.3|12975.3|12978.9|12977.9|12981|12980|12966.4|12965.4|3201
1681494000000|2023-04-14 17:40:00|12978.8|12977.8|12983.8|12982.8|12999.6|12998.6|12978.6|12977.6|5074
1681494300000|2023-04-14 17:45:00|12983.9|12982.9|12992.1|12991.1|12998|12997|12979.9|12978.9|3547
1681494600000|2023-04-14 17:50:00|12992.4|12991.4|13006.1|13005.1|13007.1|13006.1|12991.9|12990.9|2841
1681494900000|2023-04-14 17:55:00|13006.3|13005.3|13010.9|13009.9|13017.3|13016.3|13003.6|13002.6|4437
1681495200000|2023-04-14 18:00:00|13011.9|13010.9|13002.3|13001.3|13013.3|13012.3|13000.3|12999.3|3778
1681495500000|2023-04-14 18:05:00|13002.5|13001.5|13013.4|13012.4|13015.6|13014.6|12997.9|12996.9|3232
1681495800000|2023-04-14 18:10:00|13013.5|13012.5|13026.8|13025.8|13026.9|13025.9|13012.6|13011.6|3772
1681496100000|2023-04-14 18:15:00|13026.6|13025.6|13033|13032|13039|13038|13025.3|13024.3|5618
1681496400000|2023-04-14 18:20:00|13031.4|13030.4|13050.2|13049.2|13053.9|13052.9|13029.2|13028.2|5934
1681496700000|2023-04-14 18:25:00|13050.3|13049.3|13053.7|13052.7|13055.3|13054.3|13043.8|13042.8|3600
1681497000000|2023-04-14 18:30:00|13054.4|13053.4|13065.4|13064.4|13069.3|13068.3|13054.2|13053.2|6446
1681497300000|2023-04-14 18:35:00|13065.9|13064.9|13054.7|13053.7|13069.7|13068.7|13050.1|13049.1|5518
1681497600000|2023-04-14 18:40:00|13054.8|13053.8|13064.8|13063.8|13066.2|13065.2|13049.2|13048.2|3749
1681497900000|2023-04-14 18:45:00|13064.9|13063.9|13069.9|13068.9|13072.6|13071.6|13055.7|13054.7|4386
1681498200000|2023-04-14 18:50:00|13070.1|13069.1|13058.7|13057.7|13071.3|13070.3|13052.4|13051.4|3481
1681498500000|2023-04-14 18:55:00|13058.8|13057.8|13068.8|13067.8|13069.3|13068.3|13055.3|13054.3|2668
1681498800000|2023-04-14 19:00:00|13068.9|13067.9|13059.6|13058.6|13069.4|13068.4|13055.3|13054.3|3164
1681499100000|2023-04-14 19:05:00|13059.4|13058.4|13058.9|13057.9|13061.7|13060.7|13051.4|13050.4|3983
1681499400000|2023-04-14 19:10:00|13059.1|13058.1|13036.1|13035.1|13060.4|13059.4|13034.8|13033.8|5659
1681499700000|2023-04-14 19:15:00|13036.4|13035.4|13035.2|13034.2|13036.4|13035.4|13015.7|13014.7|8886
1681500000000|2023-04-14 19:20:00|13035.3|13034.3|13050.7|13049.7|13052.8|13051.8|13024.8|13023.8|6477
1681500300000|2023-04-14 19:25:00|13050.6|13049.6|13060.1|13059.1|13064.8|13063.8|13050.6|13049.6|5830
1681500600000|2023-04-14 19:30:00|13060.3|13059.3|13058.9|13057.9|13063.8|13062.8|13055.8|13054.8|3484
1681500900000|2023-04-14 19:35:00|13059.3|13058.3|13070.7|13069.7|13071.7|13070.7|13058.1|13057.1|4411
1681501200000|2023-04-14 19:40:00|13069.1|13068.1|13083.7|13082.7|13086.5|13085.5|13065.9|13064.9|6923
1681501500000|2023-04-14 19:45:00|13083.9|13082.9|13082.2|13081.2|13090.6|13089.6|13076.1|13075.1|4740
1681501800000|2023-04-14 19:50:00|13082.1|13081.1|13069.7|13068.7|13082.1|13081.1|13067.2|13066.2|5544
1681502100000|2023-04-14 19:55:00|13069.9|13068.9|13080.6|13079.6|13084.1|13083.1|13067.4|13066.4|12476
1681502400000|2023-04-14 20:00:00|13080.9|13079.9|13086.9|13084.9|13088.4|13086.4|13077.7|13075.7|5927
1681502700000|2023-04-14 20:05:00|13086.7|13084.7|13091.1|13089.1|13092.4|13090.4|13084.6|13082.6|2260
1681503000000|2023-04-14 20:10:00|13091|13089|13089.1|13087.1|13091.4|13089.4|13088|13086|1726
1681503300000|2023-04-14 20:15:00|13089.2|13087.2|13100|13098|13102.5|13100.5|13089.2|13087.2|1262
1681503600000|2023-04-14 20:20:00|13100.1|13098.1|13099.5|13097.5|13101.4|13099.4|13097.1|13095.1|687
1681503900000|2023-04-14 20:25:00|13099.2|13097.2|13101.7|13099.7|13104|13102|13098.9|13096.9|858
1681504200000|2023-04-14 20:30:00|13101.9|13099.9|13104.2|13102.2|13106.9|13104.9|13101.5|13099.5|1227
1681504500000|2023-04-14 20:35:00|13104.4|13102.4|13104.6|13102.6|13104.7|13102.7|13101.1|13099.1|457
1681504800000|2023-04-14 20:40:00|13105|13103|13110.7|13108.7|13112.2|13110.2|13104.9|13102.9|1406
1681505100000|2023-04-14 20:45:00|13110.6|13108.6|13104.7|13102.7|13110.7|13108.7|13104.2|13102.2|695
1681505400000|2023-04-14 20:50:00|13104.5|13102.5|13104.5|13102.5|13104.7|13102.7|13101.5|13099.5|557
1681505700000|2023-04-14 20:55:00|13104.4|13102.4|13102|13097|13104.6|13102.6|13097.9|13095.9|533
1681682400000|2023-04-16 22:00:00|13109.7|13107.7|13101.1|13099.1|13110.1|13108.1|13100.4|13098.4|849
1681682700000|2023-04-16 22:05:00|13100.9|13098.9|13104.6|13102.6|13105.6|13103.6|13099.4|13097.4|299
1681683000000|2023-04-16 22:10:00|13104.5|13102.5|13097.6|13095.6|13104.6|13102.6|13096.7|13094.7|323
1681683300000|2023-04-16 22:15:00|13097.7|13095.7|13094|13092|13099.1|13097.1|13091.4|13089.4|386
1681683600000|2023-04-16 22:20:00|13094.1|13092.1|13096.9|13094.9|13099.6|13097.6|13093.5|13091.5|236
1681683900000|2023-04-16 22:25:00|13097|13095|13093.5|13091.5|13097.6|13095.6|13093.1|13091.1|233
1681684200000|2023-04-16 22:30:00|13093.6|13091.6|13092.1|13090.1|13094.2|13092.2|13089.1|13087.1|349
1681684500000|2023-04-16 22:35:00|13092.2|13090.2|13090.1|13088.1|13092.6|13090.6|13086.7|13084.7|267
1681684800000|2023-04-16 22:40:00|13090.4|13088.4|13090.6|13088.6|13093|13091|13088.6|13086.6|132
1681685100000|2023-04-16 22:45:00|13090.7|13088.7|13090.6|13088.6|13094|13092|13088.2|13086.2|168
1681685400000|2023-04-16 22:50:00|13090.1|13088.1|13093.6|13091.6|13095.6|13093.6|13088.7|13086.7|244
1681685700000|2023-04-16 22:55:00|13093.5|13091.5|13095.1|13093.1|13097.4|13095.4|13092.7|13090.7|242
1681686000000|2023-04-16 23:00:00|13095.2|13093.2|13088.9|13086.9|13096.5|13094.5|13087.6|13085.6|338
1681686300000|2023-04-16 23:05:00|13089.1|13087.1|13087.6|13085.6|13090.1|13088.1|13086|13084|206
1681686600000|2023-04-16 23:10:00|13087.5|13085.5|13083.2|13081.2|13087.5|13085.5|13081.6|13079.6|366
1681686900000|2023-04-16 23:15:00|13083.1|13081.1|13080.2|13078.2|13084.1|13082.1|13078.1|13076.1|255
1681687200000|2023-04-16 23:20:00|13079.7|13077.7|13081.4|13079.4|13085.2|13083.2|13078.7|13076.7|254
1681687500000|2023-04-16 23:25:00|13080.9|13078.9|13083.1|13081.1|13085|13083|13080.9|13078.9|103
1681687800000|2023-04-16 23:30:00|13083|13081|13087.1|13085.1|13089.2|13087.2|13082.7|13080.7|347
1681688100000|2023-04-16 23:35:00|13087.5|13085.5|13086.9|13084.9|13090.1|13088.1|13086.4|13084.4|188
1681688400000|2023-04-16 23:40:00|13086.7|13084.7|13082.1|13080.1|13087.4|13085.4|13081.7|13079.7|140
1681688700000|2023-04-16 23:45:00|13082.2|13080.2|13085.9|13083.9|13087.5|13085.5|13082.2|13080.2|146
1681689000000|2023-04-16 23:50:00|13085.7|13083.7|13087.2|13085.2|13089.4|13087.4|13085.2|13083.2|248
1681689300000|2023-04-16 23:55:00|13087.1|13085.1|13087.1|13085.1|13087.6|13085.6|13083.4|13081.4|175
1681689600000|2023-04-17 00:00:00|13087.2|13085.2|13089.9|13087.9|13094|13092|13084.9|13082.9|430
1681689900000|2023-04-17 00:05:00|13090|13088|13090|13088|13091.7|13089.7|13087.5|13085.5|242
1681690200000|2023-04-17 00:10:00|13090.2|13088.2|13090.1|13088.1|13093.1|13091.1|13086.1|13084.1|306
1681690500000|2023-04-17 00:15:00|13090|13088|13088.5|13086.5|13091.5|13089.5|13086.9|13084.9|232
1681690800000|2023-04-17 00:20:00|13088.4|13086.4|13094.1|13092.1|13096.2|13094.2|13088|13086|311
1681691100000|2023-04-17 00:25:00|13094.2|13092.2|13089.7|13087.7|13095|13093|13089|13087|218
1681691400000|2023-04-17 00:30:00|13089.9|13087.9|13094.7|13092.7|13096.5|13094.5|13089.2|13087.2|240
1681691700000|2023-04-17 00:35:00|13094.5|13092.5|13089.9|13087.9|13094.5|13092.5|13088.2|13086.2|201
1681692000000|2023-04-17 00:40:00|13090|13088|13087.7|13085.7|13091.6|13089.6|13087.5|13085.5|236
1681692300000|2023-04-17 00:45:00|13087.6|13085.6|13086.9|13084.9|13090.2|13088.2|13085.9|13083.9|229
1681692600000|2023-04-17 00:50:00|13086.7|13084.7|13082.4|13080.4|13086.7|13084.7|13079.4|13077.4|359
1681692900000|2023-04-17 00:55:00|13082.5|13080.5|13077.4|13075.4|13082.5|13080.5|13076.2|13074.2|384
1681693200000|2023-04-17 01:00:00|13077.5|13075.5|13075.7|13073.7|13081.5|13079.5|13075|13073|489
1681693500000|2023-04-17 01:05:00|13075.6|13073.6|13079.1|13077.1|13080.5|13078.5|13074.6|13072.6|354
1681693800000|2023-04-17 01:10:00|13079|13077|13079|13077|13080.5|13078.5|13078|13076|240
1681694100000|2023-04-17 01:15:00|13079.1|13077.1|13081.1|13079.1|13081.4|13079.4|13075.7|13073.7|285
1681694400000|2023-04-17 01:20:00|13081|13079|13081.6|13079.6|13082.2|13080.2|13078.7|13076.7|186
1681694700000|2023-04-17 01:25:00|13081.7|13079.7|13076.4|13074.4|13082.1|13080.1|13076.4|13074.4|261
1681695000000|2023-04-17 01:30:00|13076.5|13074.5|13081.2|13079.2|13081.4|13079.4|13075.7|13073.7|336
1681695300000|2023-04-17 01:35:00|13081.4|13079.4|13078.9|13076.9|13081.7|13079.7|13078|13076|211
1681695600000|2023-04-17 01:40:00|13079|13077|13088.2|13086.2|13088.2|13086.2|13078.4|13076.4|479
1681695900000|2023-04-17 01:45:00|13088.4|13086.4|13086.7|13084.7|13091.5|13089.5|13086.7|13084.7|463
1681696200000|2023-04-17 01:50:00|13086.9|13084.9|13086.1|13084.1|13091.5|13089.5|13086|13084|287
1681696500000|2023-04-17 01:55:00|13086|13084|13084.5|13082.5|13088|13086|13083.7|13081.7|303
1681696800000|2023-04-17 02:00:00|13084.4|13082.4|13082.2|13080.2|13087.9|13085.9|13080.4|13078.4|325
1681697100000|2023-04-17 02:05:00|13082.4|13080.4|13081.5|13079.5|13083|13081|13079.2|13077.2|229
1681697400000|2023-04-17 02:10:00|13081.4|13079.4|13080.5|13078.5|13081.7|13079.7|13078.2|13076.2|211
1681697700000|2023-04-17 02:15:00|13080.6|13078.6|13083.5|13081.5|13083.5|13081.5|13078.5|13076.5|233
1681698000000|2023-04-17 02:20:00|13083.6|13081.6|13082.4|13080.4|13083.6|13081.6|13080.4|13078.4|185
1681698300000|2023-04-17 02:25:00|13082.5|13080.5|13084.1|13082.1|13084.7|13082.7|13081.5|13079.5|120
1681698600000|2023-04-17 02:30:00|13084.2|13082.2|13086.7|13084.7|13087.2|13085.2|13083.1|13081.1|190
1681698900000|2023-04-17 02:35:00|13086.6|13084.6|13084.9|13082.9|13088.4|13086.4|13083.6|13081.6|237
1681699200000|2023-04-17 02:40:00|13085|13083|13085.7|13083.7|13087.5|13085.5|13084.6|13082.6|130
1681699500000|2023-04-17 02:45:00|13085.9|13083.9|13084.4|13082.4|13086|13084|13082.6|13080.6|160
1681699800000|2023-04-17 02:50:00|13084.5|13082.5|13085.4|13083.4|13086.1|13084.1|13081.7|13079.7|263
1681700100000|2023-04-17 02:55:00|13085.6|13083.6|13084.2|13082.2|13086|13084|13082.6|13080.6|84
1681700400000|2023-04-17 03:00:00|13084.4|13082.4|13084.2|13082.2|13085.4|13083.4|13082.7|13080.7|140
1681700700000|2023-04-17 03:05:00|13084.4|13082.4|13083.6|13081.6|13085|13083|13083|13081|73
1681701000000|2023-04-17 03:10:00|13083.5|13081.5|13082.9|13080.9|13084.4|13082.4|13081.6|13079.6|143
1681701300000|2023-04-17 03:15:00|13082.7|13080.7|13083.7|13081.7|13083.9|13081.9|13080.1|13078.1|149
1681701600000|2023-04-17 03:20:00|13083.6|13081.6|13083.6|13081.6|13085.1|13083.1|13083|13081|86
1681701900000|2023-04-17 03:25:00|13083.9|13081.9|13084.4|13082.4|13085.6|13083.6|13083|13081|99
1681702200000|2023-04-17 03:30:00|13084.2|13082.2|13082.2|13080.2|13084.7|13082.7|13081.5|13079.5|171
1681702500000|2023-04-17 03:35:00|13082.1|13080.1|13083.2|13081.2|13083.9|13081.9|13081.2|13079.2|76
1681702800000|2023-04-17 03:40:00|13083.1|13081.1|13083.9|13081.9|13084|13082|13081.2|13079.2|104
1681703100000|2023-04-17 03:45:00|13083.7|13081.7|13083.9|13081.9|13084.9|13082.9|13081.4|13079.4|82
1681703400000|2023-04-17 03:50:00|13084|13082|13082.7|13080.7|13084.6|13082.6|13082.4|13080.4|69
1681703700000|2023-04-17 03:55:00|13083.2|13081.2|13081.7|13079.7|13083.6|13081.6|13081.2|13079.2|85
1681704000000|2023-04-17 04:00:00|13081.9|13079.9|13082.7|13080.7|13086.2|13084.2|13081.7|13079.7|309
1681704300000|2023-04-17 04:05:00|13082.9|13080.9|13082.9|13080.9|13083.6|13081.6|13080.6|13078.6|89
1681704600000|2023-04-17 04:10:00|13082.7|13080.7|13080|13078|13082.7|13080.7|13079.6|13077.6|161
1681704900000|2023-04-17 04:15:00|13080.1|13078.1|13079.2|13077.2|13081|13079|13078.7|13076.7|110
1681705200000|2023-04-17 04:20:00|13079.1|13077.1|13081.5|13079.5|13082|13080|13078|13076|141
1681705500000|2023-04-17 04:25:00|13081.6|13079.6|13081.5|13079.5|13082.2|13080.2|13079.9|13077.9|79
1681705800000|2023-04-17 04:30:00|13081.4|13079.4|13082.2|13080.2|13082.6|13080.6|13081.2|13079.2|99
1681706100000|2023-04-17 04:35:00|13082.4|13080.4|13082.9|13080.9|13083.2|13081.2|13081.2|13079.2|116
1681706400000|2023-04-17 04:40:00|13083|13081|13082.7|13080.7|13083.1|13081.1|13081.6|13079.6|63
1681706700000|2023-04-17 04:45:00|13082.6|13080.6|13081.2|13079.2|13083.7|13081.7|13080.7|13078.7|111
1681707000000|2023-04-17 04:50:00|13081.1|13079.1|13081.5|13079.5|13082.5|13080.5|13080.2|13078.2|74
1681707300000|2023-04-17 04:55:00|13081.6|13079.6|13081|13079|13082.4|13080.4|13080.5|13078.5|86
1681707600000|2023-04-17 05:00:00|13080.9|13078.9|13085.7|13083.7|13086|13084|13079|13077|381
1681707900000|2023-04-17 05:05:00|13085.6|13083.6|13080.5|13078.5|13086.5|13084.5|13080.4|13078.4|218
1681708200000|2023-04-17 05:10:00|13080.6|13078.6|13078.2|13076.2|13081.2|13079.2|13077|13075|316
1681708500000|2023-04-17 05:15:00|13078.4|13076.4|13080.6|13078.6|13081.2|13079.2|13075.7|13073.7|245
1681708800000|2023-04-17 05:20:00|13080.7|13078.7|13080.2|13078.2|13083.1|13081.1|13080|13078|159
1681709100000|2023-04-17 05:25:00|13080.1|13078.1|13089.7|13087.7|13090.6|13088.6|13080.1|13078.1|396
1681709400000|2023-04-17 05:30:00|13089.6|13087.6|13093.5|13091.5|13095.7|13093.7|13089.2|13087.2|454
1681709700000|2023-04-17 05:35:00|13093.6|13091.6|13091.1|13089.1|13093.6|13091.6|13088.9|13086.9|204
1681710000000|2023-04-17 05:40:00|13091.2|13089.2|13092.1|13090.1|13093|13091|13089.5|13087.5|159
1681710300000|2023-04-17 05:45:00|13092|13090|13094.7|13092.7|13096.5|13094.5|13091|13089|248
1681710600000|2023-04-17 05:50:00|13094.6|13092.6|13094.5|13092.5|13096.7|13094.7|13092.4|13090.4|215
1681710900000|2023-04-17 05:55:00|13094.6|13092.6|13093.7|13091.7|13094.9|13092.9|13091.4|13089.4|177
1681711200000|2023-04-17 06:00:00|13094|13092|13091.7|13089.7|13095.2|13093.2|13090.7|13088.7|383
1681711500000|2023-04-17 06:05:00|13091.6|13089.6|13096.2|13094.2|13102.1|13100.1|13090.7|13088.7|530
1681711800000|2023-04-17 06:10:00|13096.4|13094.4|13094|13092|13099|13097|13093|13091|302
1681712100000|2023-04-17 06:15:00|13093.7|13091.7|13088.5|13086.5|13094.5|13092.5|13088.1|13086.1|422
1681712400000|2023-04-17 06:20:00|13088.6|13086.6|13085|13083|13091.4|13089.4|13084.9|13082.9|317
1681712700000|2023-04-17 06:25:00|13084.9|13082.9|13093.6|13091.6|13093.9|13091.9|13083.5|13081.5|489
1681713000000|2023-04-17 06:30:00|13093.5|13091.5|13089.2|13087.2|13094.4|13092.4|13088.2|13086.2|272
1681713300000|2023-04-17 06:35:00|13089.4|13087.4|13089.1|13087.1|13092.4|13090.4|13086.1|13084.1|270
1681713600000|2023-04-17 06:40:00|13088.9|13086.9|13087.5|13085.5|13090.2|13088.2|13084|13082|266
1681713900000|2023-04-17 06:45:00|13087.6|13085.6|13092.6|13090.6|13093.2|13091.2|13087.1|13085.1|226
1681714200000|2023-04-17 06:50:00|13092.5|13090.5|13099.1|13097.1|13099.7|13097.7|13090.1|13088.1|506
1681714500000|2023-04-17 06:55:00|13099|13097|13104|13102|13104.9|13102.9|13097.9|13095.9|439
1681714800000|2023-04-17 07:00:00|13104.1|13102.1|13106|13104|13107.2|13105.2|13093.2|13091.2|1326
1681715100000|2023-04-17 07:05:00|13105.9|13103.9|13098.7|13096.7|13114.2|13112.2|13097.6|13095.6|1077
1681715400000|2023-04-17 07:10:00|13099|13097|13095.9|13093.9|13106.4|13104.4|13094.1|13092.1|631
1681715700000|2023-04-17 07:15:00|13095.7|13093.7|13095.2|13093.2|13100.4|13098.4|13093|13091|557
1681716000000|2023-04-17 07:20:00|13095.4|13093.4|13103.6|13101.6|13103.7|13101.7|13092.6|13090.6|459
1681716300000|2023-04-17 07:25:00|13102.9|13100.9|13106.5|13104.5|13106.5|13104.5|13099|13097|489
1681716600000|2023-04-17 07:30:00|13106.4|13104.4|13116|13114|13116.7|13114.7|13103.5|13101.5|707
1681716900000|2023-04-17 07:35:00|13115.9|13113.9|13117.1|13115.1|13118.4|13116.4|13112.2|13110.2|696
1681717200000|2023-04-17 07:40:00|13117.2|13115.2|13105|13103|13117.9|13115.9|13104.5|13102.5|803
1681717500000|2023-04-17 07:45:00|13105.1|13103.1|13110.7|13108.7|13112.9|13110.9|13103.7|13101.7|486
1681717800000|2023-04-17 07:50:00|13110.6|13108.6|13108.9|13106.9|13113.4|13111.4|13105.4|13103.4|399
1681718100000|2023-04-17 07:55:00|13109|13107|13108.4|13106.4|13110.9|13108.9|13103.9|13101.9|436
1681718400000|2023-04-17 08:00:00|13108.2|13106.2|13110.2|13108.2|13111.5|13109.5|13105|13103|501
1681718700000|2023-04-17 08:05:00|13110.1|13108.1|13098.1|13096.1|13112.1|13110.1|13097|13095|655
1681719000000|2023-04-17 08:10:00|13098.2|13096.2|13098|13096|13102.5|13100.5|13095.7|13093.7|465
1681719300000|2023-04-17 08:15:00|13098.1|13096.1|13102.1|13100.1|13102.4|13100.4|13097|13095|308
1681719600000|2023-04-17 08:20:00|13101.6|13099.6|13096.5|13094.5|13103|13101|13092.9|13090.9|563
1681719900000|2023-04-17 08:25:00|13096.6|13094.6|13098.5|13096.5|13100|13098|13095.9|13093.9|330
1681720200000|2023-04-17 08:30:00|13098.2|13096.2|13090.7|13088.7|13098.9|13096.9|13089.4|13087.4|525
1681720500000|2023-04-17 08:35:00|13091|13089|13089.5|13087.5|13091|13089|13085|13083|517
1681720800000|2023-04-17 08:40:00|13089.4|13087.4|13090.2|13088.2|13092.7|13090.7|13088.2|13086.2|329
1681721100000|2023-04-17 08:45:00|13090.1|13088.1|13092.1|13090.1|13093.4|13091.4|13086|13084|385
1681721400000|2023-04-17 08:50:00|13092|13090|13086.7|13084.7|13095.2|13093.2|13085.7|13083.7|391
1681721700000|2023-04-17 08:55:00|13086.9|13084.9|13088|13086|13089.5|13087.5|13083.7|13081.7|360
1681722000000|2023-04-17 09:00:00|13088.2|13086.2|13090.7|13088.7|13092.4|13090.4|13087.6|13085.6|397
1681722300000|2023-04-17 09:05:00|13090.6|13088.6|13087.2|13085.2|13091.6|13089.6|13081.2|13079.2|587
1681722600000|2023-04-17 09:10:00|13087.1|13085.1|13084.2|13082.2|13088.2|13086.2|13082.7|13080.7|343
1681722900000|2023-04-17 09:15:00|13084.6|13082.6|13075.9|13073.9|13085.7|13083.7|13067.1|13065.1|1497
1681723200000|2023-04-17 09:20:00|13075.7|13073.7|13074.7|13072.7|13078.2|13076.2|13071.2|13069.2|435
1681723500000|2023-04-17 09:25:00|13074.6|13072.6|13079.2|13077.2|13079.7|13077.7|13072.6|13070.6|374
1681723800000|2023-04-17 09:30:00|13079.1|13077.1|13081|13079|13082.9|13080.9|13076.7|13074.7|433
1681724100000|2023-04-17 09:35:00|13081.6|13079.6|13074.9|13072.9|13082.5|13080.5|13074.2|13072.2|391
1681724400000|2023-04-17 09:40:00|13075|13073|13061.9|13059.9|13075.4|13073.4|13061.4|13059.4|1058
1681724700000|2023-04-17 09:45:00|13062|13060|13058.6|13056.6|13065.4|13063.4|13057|13055|700
1681725000000|2023-04-17 09:50:00|13058.5|13056.5|13065.2|13063.2|13065.2|13063.2|13058.4|13056.4|479
1681725300000|2023-04-17 09:55:00|13065.4|13063.4|13064.2|13062.2|13067.4|13065.4|13060.7|13058.7|587
1681725600000|2023-04-17 10:00:00|13064.4|13062.4|13062.4|13060.4|13068.1|13066.1|13059.6|13057.6|489
1681725900000|2023-04-17 10:05:00|13062.2|13060.2|13065.6|13063.6|13067.4|13065.4|13061.7|13059.7|397
1681726200000|2023-04-17 10:10:00|13065.7|13063.7|13070.7|13068.7|13073.6|13071.6|13063.6|13061.6|534
1681726500000|2023-04-17 10:15:00|13070.6|13068.6|13071.2|13069.2|13075|13073|13064.5|13062.5|1020
1681726800000|2023-04-17 10:20:00|13071.4|13069.4|13069.5|13067.5|13073.7|13071.7|13067.5|13065.5|287
1681727100000|2023-04-17 10:25:00|13069.1|13067.1|13069.6|13067.6|13069.7|13067.7|13063.4|13061.4|428
1681727400000|2023-04-17 10:30:00|13069.5|13067.5|13071.5|13069.5|13071.5|13069.5|13067.5|13065.5|324
1681727700000|2023-04-17 10:35:00|13071|13069|13068.4|13066.4|13071.4|13069.4|13064.1|13062.1|391
1681728000000|2023-04-17 10:40:00|13068.5|13066.5|13074.6|13072.6|13076.7|13074.7|13068.5|13066.5|469
1681728300000|2023-04-17 10:45:00|13074.5|13072.5|13081.5|13079.5|13084.1|13082.1|13074.1|13072.1|750
1681728600000|2023-04-17 10:50:00|13081.4|13079.4|13082.7|13080.7|13084.4|13082.4|13076.7|13074.7|555
1681728900000|2023-04-17 10:55:00|13083|13081|13087.5|13085.5|13092.7|13090.7|13082.5|13080.5|838
1681729200000|2023-04-17 11:00:00|13087.6|13085.6|13094|13092|13097|13095|13086.5|13084.5|686
1681729500000|2023-04-17 11:05:00|13093.9|13091.9|13096|13094|13100.1|13098.1|13092.5|13090.5|745
1681729800000|2023-04-17 11:10:00|13095.9|13093.9|13095.6|13093.6|13098.6|13096.6|13093.4|13091.4|632
1681730100000|2023-04-17 11:15:00|13095.7|13093.7|13090.2|13088.2|13102.6|13100.6|13090.1|13088.1|1119
1681730400000|2023-04-17 11:20:00|13090.4|13088.4|13081.5|13079.5|13091.7|13089.7|13080.5|13078.5|1236
1681730700000|2023-04-17 11:25:00|13082.1|13080.1|13079.2|13077.2|13084.5|13082.5|13077.7|13075.7|607
1681731000000|2023-04-17 11:30:00|13079.1|13077.1|13084|13082|13084.9|13082.9|13075.5|13073.5|893
1681731300000|2023-04-17 11:35:00|13083.9|13081.9|13070.1|13068.1|13086|13084|13070|13068|980
1681731600000|2023-04-17 11:40:00|13069.9|13067.9|13073|13071|13074.5|13072.5|13067.7|13065.7|799
1681731900000|2023-04-17 11:45:00|13073.1|13071.1|13072.4|13070.4|13079|13077|13068.7|13066.7|852
1681732200000|2023-04-17 11:50:00|13072.5|13070.5|13075.9|13073.9|13078.7|13076.7|13072.4|13070.4|615
1681732500000|2023-04-17 11:55:00|13075.7|13073.7|13078.7|13076.7|13082.6|13080.6|13074.2|13072.2|678
1681732800000|2023-04-17 12:00:00|13078.9|13076.9|13078|13076|13081.5|13079.5|13075|13073|783
1681733100000|2023-04-17 12:05:00|13078.1|13076.1|13087.2|13085.2|13087.2|13085.2|13072|13070|942
1681733400000|2023-04-17 12:10:00|13086|13084|13091.2|13089.2|13094.1|13092.1|13085|13083|1046
1681733700000|2023-04-17 12:15:00|13091.1|13089.1|13086|13084|13091.5|13089.5|13077.4|13075.4|1078
1681734000000|2023-04-17 12:20:00|13085.9|13083.9|13084.6|13082.6|13093.2|13091.2|13083.9|13081.9|857
1681734300000|2023-04-17 12:25:00|13084.5|13082.5|13087.2|13085.2|13089.4|13087.4|13082.9|13080.9|631
1681734600000|2023-04-17 12:30:00|13078.9|13076.9|13069.2|13067.2|13086.4|13084.4|13059|13057|2898
1681734900000|2023-04-17 12:35:00|13069.5|13067.5|13088.1|13086.1|13091.9|13089.9|13067.1|13065.1|1743
1681735200000|2023-04-17 12:40:00|13088|13086|13073.9|13071.9|13090.1|13088.1|13073.4|13071.4|1405
1681735500000|2023-04-17 12:45:00|13074|13072|13063.2|13061.2|13075.9|13073.9|13062.6|13060.6|1567
1681735800000|2023-04-17 12:50:00|13063.4|13061.4|13073.6|13071.6|13082.6|13080.6|13063.4|13061.4|1446
1681736100000|2023-04-17 12:55:00|13073.5|13071.5|13076.1|13074.1|13079.6|13077.6|13070.7|13068.7|733
1681736400000|2023-04-17 13:00:00|13076|13074|13080.1|13078.1|13086.7|13084.7|13072.6|13070.6|1454
1681736700000|2023-04-17 13:05:00|13080.7|13078.7|13081.7|13079.7|13083.9|13081.9|13069.7|13067.7|1488
1681737000000|2023-04-17 13:10:00|13082|13080|13073.9|13071.9|13083.2|13081.2|13072.9|13070.9|877
1681737300000|2023-04-17 13:15:00|13073.7|13071.7|13076.1|13074.1|13077.1|13075.1|13063.2|13061.2|1553
1681737600000|2023-04-17 13:20:00|13076.2|13074.2|13074.1|13072.1|13079.7|13077.7|13066.9|13064.9|1212
1681737900000|2023-04-17 13:25:00|13074.2|13072.2|13063|13061|13074.2|13072.2|13060.9|13058.9|2993
1681738200000|2023-04-17 13:30:00|13062.5|13061.5|13078.2|13077.2|13079.7|13078.7|13045.9|13044.9|15256
1681738500000|2023-04-17 13:35:00|13078.4|13077.4|13092.7|13091.7|13105.9|13104.9|13072.5|13071.5|9995
1681738800000|2023-04-17 13:40:00|13093|13092|13072.2|13071.2|13100.6|13099.6|13061.9|13060.9|10001
1681739100000|2023-04-17 13:45:00|13071.9|13070.9|13059|13058|13076.5|13075.5|13043.7|13042.7|10538
1681739400000|2023-04-17 13:50:00|13058.5|13057.5|13053.7|13052.7|13078.9|13077.9|13051.1|13050.1|8659
1681739700000|2023-04-17 13:55:00|13054|13053|13062.2|13061.2|13062.9|13061.9|13042.5|13041.5|9608
1681740000000|2023-04-17 14:00:00|13062.1|13061.1|13047.9|13046.9|13087.4|13086.4|13046.5|13045.5|15664
1681740300000|2023-04-17 14:05:00|13048.4|13047.4|13049.6|13048.6|13057.7|13056.7|13038.4|13037.4|9797
1681740600000|2023-04-17 14:10:00|13049.5|13048.5|13061.4|13060.4|13064.7|13063.7|13040.4|13039.4|7949
1681740900000|2023-04-17 14:15:00|13061.2|13060.2|13076.6|13075.6|13084.2|13083.2|13059.4|13058.4|8490
1681741200000|2023-04-17 14:20:00|13077.3|13076.3|13083.8|13082.8|13093.5|13092.5|13076.5|13075.5|7400
1681741500000|2023-04-17 14:25:00|13084|13083|13053.9|13052.9|13086.5|13085.5|13050.7|13049.7|7951
1681741800000|2023-04-17 14:30:00|13053.8|13052.8|13053.5|13052.5|13063.8|13062.8|13044.5|13043.5|7908
1681742100000|2023-04-17 14:35:00|13053.4|13052.4|13031.5|13030.5|13058.5|13057.5|13023.3|13022.3|10882
1681742400000|2023-04-17 14:40:00|13031.4|13030.4|13023.4|13022.4|13035|13034|13012.4|13011.4|10687
1681742700000|2023-04-17 14:45:00|13023.2|13022.2|13033.3|13032.3|13035|13034|13018|13017|6847
1681743000000|2023-04-17 14:50:00|13033.4|13032.4|13025.7|13024.7|13038.3|13037.3|13021.5|13020.5|5780
1681743300000|2023-04-17 14:55:00|13025.5|13024.5|13039.4|13038.4|13041.4|13040.4|13016.2|13015.2|5763
1681743600000|2023-04-17 15:00:00|13041.2|13040.2|13030.8|13029.8|13047.3|13046.3|13021.5|13020.5|6583
1681743900000|2023-04-17 15:05:00|13031.2|13030.2|13039.3|13038.3|13044.3|13043.3|13026.8|13025.8|4288
1681744200000|2023-04-17 15:10:00|13038.9|13037.9|13034|13033|13043.9|13042.9|13025.8|13024.8|4593
1681744500000|2023-04-17 15:15:00|13034.7|13033.7|13034.3|13033.3|13048.5|13047.5|13033|13032|4632
1681744800000|2023-04-17 15:20:00|13034.5|13033.5|13044|13043|13044.4|13043.4|13028.8|13027.8|3911
1681745100000|2023-04-17 15:25:00|13044.4|13043.4|13019.8|13018.8|13053.3|13052.3|13017.8|13016.8|8057
1681745400000|2023-04-17 15:30:00|13020.2|13019.2|13008.7|13007.7|13020.2|13019.2|12999.3|12998.3|11569
1681745700000|2023-04-17 15:35:00|13008.8|13007.8|13002.9|13001.9|13009.3|13008.3|12990.3|12989.3|8735
1681746000000|2023-04-17 15:40:00|13002.5|13001.5|12999.8|12998.8|13009.8|13008.8|12995.1|12994.1|6290
1681746300000|2023-04-17 15:45:00|13000|12999|13006.3|13005.3|13006.8|13005.8|12993.8|12992.8|5707
1681746600000|2023-04-17 15:50:00|13006.2|13005.2|13007.8|13006.8|13012.7|13011.7|13002|13001|4390
1681746900000|2023-04-17 15:55:00|13007.7|13006.7|13005.6|13004.6|13011|13010|12999.6|12998.6|4251
1681747200000|2023-04-17 16:00:00|13005.5|13004.5|13000.1|12999.1|13009.3|13008.3|12991.8|12990.8|5350
1681747500000|2023-04-17 16:05:00|12999.3|12998.3|12998.6|12997.6|13004.3|13003.3|12989.3|12988.3|5418
1681747800000|2023-04-17 16:10:00|12998.5|12997.5|12994.2|12993.2|13002.7|13001.7|12987.7|12986.7|4590
1681748100000|2023-04-17 16:15:00|12994.3|12993.3|12988.5|12987.5|12997.5|12996.5|12984.7|12983.7|3779
1681748400000|2023-04-17 16:20:00|12988.3|12987.3|12984.3|12983.3|12991.6|12990.6|12979.8|12978.8|4613
1681748700000|2023-04-17 16:25:00|12984.2|12983.2|12996.5|12995.5|12997.3|12996.3|12984|12983|4003
1681749000000|2023-04-17 16:30:00|12996.3|12995.3|12993.7|12992.7|13001|13000|12992.5|12991.5|3180
1681749300000|2023-04-17 16:35:00|12993.8|12992.8|12999.7|12998.7|13006.1|13005.1|12991.8|12990.8|3453
1681749600000|2023-04-17 16:40:00|12999.6|12998.6|13005.7|13004.7|13010.7|13009.7|12998.2|12997.2|3432
1681749900000|2023-04-17 16:45:00|13005.6|13004.6|12999.7|12998.7|13010.6|13009.6|12998.2|12997.2|2553
1681750200000|2023-04-17 16:50:00|12999.8|12998.8|13004.2|13003.2|13007.7|13006.7|12997|12996|2772
1681750500000|2023-04-17 16:55:00|13004.3|13003.3|13012.3|13011.3|13014.8|13013.8|13002.1|13001.1|3461
1681750800000|2023-04-17 17:00:00|13012.6|13011.6|13017|13016|13020.3|13019.3|13008.7|13007.7|3419
1681751100000|2023-04-17 17:05:00|13016.8|13015.8|13011|13010|13018.1|13017.1|13001.3|13000.3|3678
1681751400000|2023-04-17 17:10:00|13011.1|13010.1|13020.5|13019.5|13020.8|13019.8|13007.2|13006.2|3235
1681751700000|2023-04-17 17:15:00|13020.3|13019.3|13023|13022|13028.6|13027.6|13017.6|13016.6|3938
1681752000000|2023-04-17 17:20:00|13022.8|13021.8|13018.5|13017.5|13026.8|13025.8|13016.5|13015.5|2496
1681752300000|2023-04-17 17:25:00|13018.3|13017.3|13021.5|13020.5|13022.3|13021.3|13010.8|13009.8|2867
1681752600000|2023-04-17 17:30:00|13021.7|13020.7|13024.2|13023.2|13027.3|13026.3|13018.2|13017.2|2468
1681752900000|2023-04-17 17:35:00|13024.3|13023.3|13027.7|13026.7|13031|13030|13019.6|13018.6|2455
1681753200000|2023-04-17 17:40:00|13027.6|13026.6|13018.3|13017.3|13029|13028|13016.6|13015.6|2051
1681753500000|2023-04-17 17:45:00|13018.5|13017.5|13017.7|13016.7|13021.1|13020.1|13013.2|13012.2|2502
1681753800000|2023-04-17 17:50:00|13017.6|13016.6|13010.6|13009.6|13017.8|13016.8|13008.5|13007.5|2834
1681754100000|2023-04-17 17:55:00|13010.7|13009.7|12998.8|12997.8|13010.7|13009.7|12995.6|12994.6|4779
1681754400000|2023-04-17 18:00:00|12998.7|12997.7|13001|13000|13005.1|13004.1|12993.3|12992.3|4512
1681754700000|2023-04-17 18:05:00|13000.8|12999.8|12999.1|12998.1|13002.1|13001.1|12993.3|12992.3|2856
1681755000000|2023-04-17 18:10:00|12999|12998|13002.5|13001.5|13006.6|13005.6|12995.6|12994.6|2757
1681755300000|2023-04-17 18:15:00|13002.3|13001.3|12997|12996|13002.3|13001.3|12996.1|12995.1|1965
1681755600000|2023-04-17 18:20:00|12997.8|12996.8|13007.3|13006.3|13007.6|13006.6|12997.7|12996.7|1887
1681755900000|2023-04-17 18:25:00|13007.4|13006.4|13009.6|13008.6|13010.9|13009.9|13003.1|13002.1|2357
1681756200000|2023-04-17 18:30:00|13009.7|13008.7|13015.6|13014.6|13017.8|13016.8|13006.7|13005.7|3415
1681756500000|2023-04-17 18:35:00|13015.8|13014.8|13019.4|13018.4|13019.4|13018.4|13012.3|13011.3|1903
1681756800000|2023-04-17 18:40:00|13019.3|13018.3|13033.1|13032.1|13037.3|13036.3|13019.2|13018.2|6117
1681757100000|2023-04-17 18:45:00|13033.2|13032.2|13038.1|13037.1|13040.4|13039.4|13031.1|13030.1|4379
1681757400000|2023-04-17 18:50:00|13038.3|13037.3|13040.8|13039.8|13044.6|13043.6|13034.8|13033.8|4753
1681757700000|2023-04-17 18:55:00|13040.9|13039.9|13046.1|13045.1|13049.8|13048.8|13036.7|13035.7|4012
1681758000000|2023-04-17 19:00:00|13046.3|13045.3|13050.6|13049.6|13054.2|13053.2|13046.3|13045.3|5099
1681758300000|2023-04-17 19:05:00|13050.8|13049.8|13056.3|13055.3|13060.1|13059.1|13048.4|13047.4|3970
1681758600000|2023-04-17 19:10:00|13056.4|13055.4|13055.8|13054.8|13061.1|13060.1|13050.3|13049.3|3259
1681758900000|2023-04-17 19:15:00|13055.7|13054.7|13065.1|13064.1|13068.2|13067.2|13055.6|13054.6|3227
1681759200000|2023-04-17 19:20:00|13065.8|13064.8|13072.1|13071.1|13072.9|13071.9|13065.8|13064.8|4466
1681759500000|2023-04-17 19:25:00|13071.9|13070.9|13077.3|13076.3|13079.4|13078.4|13065.4|13064.4|4346
1681759800000|2023-04-17 19:30:00|13077.2|13076.2|13075.4|13074.4|13080.4|13079.4|13070.8|13069.8|4193
1681760100000|2023-04-17 19:35:00|13075.3|13074.3|13074.9|13073.9|13078.3|13077.3|13069.1|13068.1|6713
1681760400000|2023-04-17 19:40:00|13073|13072|13077.3|13076.3|13080.5|13079.5|13068|13067|4952
1681760700000|2023-04-17 19:45:00|13077.2|13076.2|13076.6|13075.6|13077.2|13076.2|13065.7|13064.7|6180
1681761000000|2023-04-17 19:50:00|13076.7|13075.7|13088.2|13087.2|13092.7|13091.7|13073.1|13072.1|9081
1681761300000|2023-04-17 19:55:00|13087.7|13086.7|13090.7|13089.7|13091.7|13090.7|13081.7|13080.7|13232
1681761600000|2023-04-17 20:00:00|13091.2|13089.2|13097.2|13095.2|13097.5|13095.5|13089.2|13087.2|5484
1681761900000|2023-04-17 20:05:00|13097.1|13095.1|13095.3|13093.3|13097.5|13095.5|13092.6|13090.6|1662
1681762200000|2023-04-17 20:10:00|13095.2|13093.2|13088|13086|13096.8|13094.8|13087.8|13085.8|2302
1681762500000|2023-04-17 20:15:00|13088.1|13086.1|13094.3|13092.3|13094.7|13092.7|13087.8|13085.8|806
1681762800000|2023-04-17 20:20:00|13094.5|13092.5|13095.3|13093.3|13095.6|13093.6|13091|13089|534
1681763100000|2023-04-17 20:25:00|13095.6|13093.6|13094.6|13092.6|13095.6|13093.6|13093.2|13091.2|286
1681763400000|2023-04-17 20:30:00|13094.7|13092.7|13093.3|13091.3|13095|13093|13092.8|13090.8|342
1681763700000|2023-04-17 20:35:00|13093.2|13091.2|13092.6|13090.6|13094.2|13092.2|13089.8|13087.8|400
1681764000000|2023-04-17 20:40:00|13092.7|13090.7|13092.1|13090.1|13093|13091|13090.2|13088.2|213
1681764300000|2023-04-17 20:45:00|13092.3|13090.3|13088.3|13086.3|13092.3|13090.3|13087.2|13085.2|466
1681764600000|2023-04-17 20:50:00|13088.2|13086.2|13088.2|13086.2|13090.1|13088.1|13086.8|13084.8|279
1681764900000|2023-04-17 20:55:00|13088.1|13086.1|13084.2|13079.2|13088.3|13086.3|13081.5|13079.2|502
1681765200000|2023-04-17 21:00:00|13084.3|13079.3|13087.1|13082.1|13088.4|13083.4|13084.2|13079.2|0
1681765500000|2023-04-17 21:05:00|13085.9|13080.9|13085.5|13080.5|13086.6|13081.6|13085.3|13080.3|0
1681765800000|2023-04-17 21:10:00|13085.4|13080.4|13087.6|13082.6|13087.8|13082.8|13085.3|13080.3|0
1681766100000|2023-04-17 21:15:00|13087.7|13082.7|13086.6|13081.6|13087.7|13082.7|13086.6|13081.6|0
1681766400000|2023-04-17 21:20:00|13086.5|13081.5|13086.5|13081.5|13087.1|13082.1|13086.4|13081.4|0
1681766700000|2023-04-17 21:25:00|13086.6|13081.6|13085.3|13080.3|13086.6|13081.6|13085.2|13080.2|0
1681767000000|2023-04-17 21:30:00|13085.4|13080.4|13085.3|13080.3|13086|13081|13085.3|13080.3|0
1681767300000|2023-04-17 21:35:00|13085.2|13080.2|13084.7|13079.7|13085.2|13080.2|13083.3|13078.3|0
1681767600000|2023-04-17 21:40:00|13084.2|13079.2|13083.8|13078.8|13084.2|13079.2|13083.2|13078.2|0
1681767900000|2023-04-17 21:45:00|13083.6|13078.6|13083.6|13078.6|13083.9|13078.9|13083.3|13078.3|0
1681768200000|2023-04-17 21:50:00|13083.3|13078.3|13082.7|13077.7|13083.9|13078.9|13082.4|13077.4|0
1681768500000|2023-04-17 21:55:00|13083|13078|13083.2|13078.2|13083.2|13078.2|13081.7|13076.7|0
1681768800000|2023-04-17 22:00:00|13085.6|13083.6|13082.7|13080.7|13085.6|13083.6|13080.1|13078.1|290
1681769100000|2023-04-17 22:05:00|13083|13081|13082.7|13080.7|13084.1|13082.1|13080.6|13078.6|241
1681769400000|2023-04-17 22:10:00|13083.1|13081.1|13082.8|13080.8|13085.3|13083.3|13082.1|13080.1|212
1681769700000|2023-04-17 22:15:00|13083|13081|13080.7|13078.7|13083.2|13081.2|13080.2|13078.2|131
1681770000000|2023-04-17 22:20:00|13081|13079|13081|13079|13081.5|13079.5|13080.2|13078.2|76
1681770300000|2023-04-17 22:25:00|13081.3|13079.3|13080.8|13078.8|13082.5|13080.5|13078.8|13076.8|187
1681770600000|2023-04-17 22:30:00|13081|13079|13079.5|13077.5|13081|13079|13079.1|13077.1|83
1681770900000|2023-04-17 22:35:00|13079.6|13077.6|13079.3|13077.3|13080.5|13078.5|13079.2|13077.2|56
1681771200000|2023-04-17 22:40:00|13079.2|13077.2|13079.8|13077.8|13080.7|13078.7|13079.2|13077.2|46
1681771500000|2023-04-17 22:45:00|13080|13078|13079.2|13077.2|13080.1|13078.1|13077.6|13075.6|138
1681771800000|2023-04-17 22:50:00|13079.1|13077.1|13079.6|13077.6|13079.7|13077.7|13078.7|13076.7|41
1681772100000|2023-04-17 22:55:00|13079.5|13077.5|13083.6|13081.6|13083.7|13081.7|13079.2|13077.2|189
1681772400000|2023-04-17 23:00:00|13083.5|13081.5|13081.7|13079.7|13086.8|13084.8|13081.3|13079.3|364
1681772700000|2023-04-17 23:05:00|13081.8|13079.8|13081.6|13079.6|13082.6|13080.6|13080.8|13078.8|84
1681773000000|2023-04-17 23:10:00|13081.5|13079.5|13081.8|13079.8|13082.2|13080.2|13080.5|13078.5|78
1681773300000|2023-04-17 23:15:00|13082|13080|13083.3|13081.3|13083.5|13081.5|13081.7|13079.7|70
1681773600000|2023-04-17 23:20:00|13083.2|13081.2|13082.6|13080.6|13085.6|13083.6|13082.5|13080.5|146
1681773900000|2023-04-17 23:25:00|13082.5|13080.5|13082.1|13080.1|13082.6|13080.6|13080.6|13078.6|68
1681774200000|2023-04-17 23:30:00|13082.2|13080.2|13079.6|13077.6|13083|13081|13079.3|13077.3|127
1681774500000|2023-04-17 23:35:00|13079.5|13077.5|13080.6|13078.6|13080.7|13078.7|13079.3|13077.3|75
1681774800000|2023-04-17 23:40:00|13080.5|13078.5|13079.3|13077.3|13081.5|13079.5|13079.3|13077.3|61
1681775100000|2023-04-17 23:45:00|13079.5|13077.5|13078.8|13076.8|13080.1|13078.1|13076.2|13074.2|256
1681775400000|2023-04-17 23:50:00|13078.7|13076.7|13077.2|13075.2|13079.3|13077.3|13076.6|13074.6|116
1681775700000|2023-04-17 23:55:00|13077.1|13075.1|13080.3|13078.3|13080.3|13078.3|13077.1|13075.1|154
1681776000000|2023-04-18 00:00:00|13080.1|13078.1|13079|13077|13082.5|13080.5|13078|13076|309
1681776300000|2023-04-18 00:05:00|13078.8|13076.8|13076.3|13074.3|13080.1|13078.1|13074.7|13072.7|277
1681776600000|2023-04-18 00:10:00|13076.5|13074.5|13074.6|13072.6|13077.2|13075.2|13074|13072|212
1681776900000|2023-04-18 00:15:00|13074.5|13072.5|13073.6|13071.6|13075.8|13073.8|13072.8|13070.8|348
1681777200000|2023-04-18 00:20:00|13073.5|13071.5|13074.3|13072.3|13075.3|13073.3|13073.1|13071.1|238
1681777500000|2023-04-18 00:25:00|13074.5|13072.5|13077.1|13075.1|13077.1|13075.1|13074.2|13072.2|249
1681777800000|2023-04-18 00:30:00|13077|13075|13075.2|13073.2|13078.5|13076.5|13075.2|13073.2|226
1681778100000|2023-04-18 00:35:00|13075.1|13073.1|13073|13071|13076|13074|13073|13071|255
1681778400000|2023-04-18 00:40:00|13073.3|13071.3|13073.1|13071.1|13075|13073|13072.2|13070.2|188
1681778700000|2023-04-18 00:45:00|13073|13071|13072.6|13070.6|13073.8|13071.8|13070.7|13068.7|411
1681779000000|2023-04-18 00:50:00|13072.5|13070.5|13073.8|13071.8|13074.1|13072.1|13072.3|13070.3|147
1681779300000|2023-04-18 00:55:00|13073.7|13071.7|13070.6|13068.6|13073.7|13071.7|13068.6|13066.6|306
1681779600000|2023-04-18 01:00:00|13070.3|13068.3|13072.6|13070.6|13073.7|13071.7|13069.7|13067.7|275
1681779900000|2023-04-18 01:05:00|13072.8|13070.8|13072.3|13070.3|13073.3|13071.3|13070.6|13068.6|164
1681780200000|2023-04-18 01:10:00|13072.2|13070.2|13070.6|13068.6|13072.8|13070.8|13068.7|13066.7|253
1681780500000|2023-04-18 01:15:00|13070.7|13068.7|13070.8|13068.8|13071.8|13069.8|13068|13066|325
1681780800000|2023-04-18 01:20:00|13071|13069|13071.6|13069.6|13072|13070|13070.3|13068.3|141
1681781100000|2023-04-18 01:25:00|13071.7|13069.7|13071.8|13069.8|13072.2|13070.2|13070.5|13068.5|191
1681781400000|2023-04-18 01:30:00|13071.7|13069.7|13076.8|13074.8|13078|13076|13071.7|13069.7|539
1681781700000|2023-04-18 01:35:00|13077|13075|13079.1|13077.1|13080|13078|13076.5|13074.5|441
1681782000000|2023-04-18 01:40:00|13079.7|13077.7|13081.8|13079.8|13084.8|13082.8|13079.2|13077.2|622
1681782300000|2023-04-18 01:45:00|13082|13080|13079.2|13077.2|13082.6|13080.6|13078|13076|240
1681782600000|2023-04-18 01:50:00|13079.1|13077.1|13078.8|13076.8|13080.3|13078.3|13076.5|13074.5|317
1681782900000|2023-04-18 01:55:00|13078.5|13076.5|13076.3|13074.3|13079.1|13077.1|13074.5|13072.5|265
1681783200000|2023-04-18 02:00:00|13080.2|13078.2|13078.2|13076.2|13082.1|13080.1|13077.6|13075.6|730
1681783500000|2023-04-18 02:05:00|13078.3|13076.3|13079.2|13077.2|13080|13078|13077.1|13075.1|211
1681783800000|2023-04-18 02:10:00|13079.3|13077.3|13074.3|13072.3|13079.6|13077.6|13073.3|13071.3|268
1681784100000|2023-04-18 02:15:00|13074.6|13072.6|13077.1|13075.1|13077.5|13075.5|13073.7|13071.7|244
1681784400000|2023-04-18 02:20:00|13077.2|13075.2|13079.8|13077.8|13081|13079|13076.3|13074.3|254
1681784700000|2023-04-18 02:25:00|13079.7|13077.7|13078.1|13076.1|13079.7|13077.7|13076.1|13074.1|227
1681785000000|2023-04-18 02:30:00|13078.2|13076.2|13076.6|13074.6|13078.5|13076.5|13075.6|13073.6|161
1681785300000|2023-04-18 02:35:00|13076.5|13074.5|13074.6|13072.6|13077.8|13075.8|13074|13072|215
1681785600000|2023-04-18 02:40:00|13074.7|13072.7|13075.8|13073.8|13076.3|13074.3|13073|13071|170
1681785900000|2023-04-18 02:45:00|13076.1|13074.1|13074.1|13072.1|13076.1|13074.1|13073.5|13071.5|105
1681786200000|2023-04-18 02:50:00|13074|13072|13073.3|13071.3|13074.7|13072.7|13073|13071|107
1681786500000|2023-04-18 02:55:00|13073.2|13071.2|13074.6|13072.6|13075.2|13073.2|13072.6|13070.6|113
1681786800000|2023-04-18 03:00:00|13074.3|13072.3|13077.3|13075.3|13077.8|13075.8|13074.1|13072.1|183
1681787100000|2023-04-18 03:05:00|13077.5|13075.5|13076.6|13074.6|13078.8|13076.8|13075|13073|219
1681787400000|2023-04-18 03:10:00|13076.5|13074.5|13076.1|13074.1|13077.8|13075.8|13076|13074|79
1681787700000|2023-04-18 03:15:00|13076|13074|13073.8|13071.8|13078|13076|13072.6|13070.6|162
1681788000000|2023-04-18 03:20:00|13073.7|13071.7|13074.8|13072.8|13074.8|13072.8|13072.3|13070.3|84
1681788300000|2023-04-18 03:25:00|13074.7|13072.7|13073.6|13071.6|13074.7|13072.7|13072.2|13070.2|107
1681788600000|2023-04-18 03:30:00|13073.7|13071.7|13073.5|13071.5|13075.1|13073.1|13073|13071|114
1681788900000|2023-04-18 03:35:00|13072.7|13070.7|13069.6|13067.6|13073.3|13071.3|13068.2|13066.2|310
1681789200000|2023-04-18 03:40:00|13069.1|13067.1|13070.1|13068.1|13070.1|13068.1|13067.8|13065.8|209
1681789500000|2023-04-18 03:45:00|13069.7|13067.7|13068.8|13066.8|13069.7|13067.7|13067.8|13065.8|125
1681789800000|2023-04-18 03:50:00|13069|13067|13071.1|13069.1|13071.5|13069.5|13067.7|13065.7|196
1681790100000|2023-04-18 03:55:00|13071.2|13069.2|13070.7|13068.7|13071.6|13069.6|13069.7|13067.7|124
1681790400000|2023-04-18 04:00:00|13070.8|13068.8|13070.6|13068.6|13071.3|13069.3|13068.6|13066.6|143
1681790700000|2023-04-18 04:05:00|13070.5|13068.5|13072.1|13070.1|13072.5|13070.5|13070.5|13068.5|143
1681791000000|2023-04-18 04:10:00|13072.2|13070.2|13071.6|13069.6|13072.6|13070.6|13070.3|13068.3|95
1681791300000|2023-04-18 04:15:00|13071.7|13069.7|13069.8|13067.8|13071.8|13069.8|13069|13067|117
1681791600000|2023-04-18 04:20:00|13069.6|13067.6|13069.3|13067.3|13070.1|13068.1|13068.5|13066.5|88
1681791900000|2023-04-18 04:25:00|13069.1|13067.1|13070.3|13068.3|13071.1|13069.1|13069.1|13067.1|91
1681792200000|2023-04-18 04:30:00|13070.2|13068.2|13069.6|13067.6|13071|13069|13068.6|13066.6|81
1681792500000|2023-04-18 04:35:00|13069.3|13067.3|13068.6|13066.6|13069.7|13067.7|13067.8|13065.8|213
1681792800000|2023-04-18 04:40:00|13068.7|13066.7|13070.6|13068.6|13071.2|13069.2|13068.6|13066.6|256
1681793100000|2023-04-18 04:45:00|13070.7|13068.7|13066.6|13064.6|13070.7|13068.7|13065.3|13063.3|437
1681793400000|2023-04-18 04:50:00|13066.5|13064.5|13064.2|13062.2|13066.7|13064.7|13061.8|13059.8|220
1681793700000|2023-04-18 04:55:00|13064.3|13062.3|13065.8|13063.8|13066.7|13064.7|13064.3|13062.3|153
1681794000000|2023-04-18 05:00:00|13065.3|13063.3|13066.7|13064.7|13066.8|13064.8|13064.6|13062.6|178
1681794300000|2023-04-18 05:05:00|13066.6|13064.6|13066.8|13064.8|13067.3|13065.3|13065.7|13063.7|176
1681794600000|2023-04-18 05:10:00|13067.3|13065.3|13070.8|13068.8|13072.3|13070.3|13066.7|13064.7|251
1681794900000|2023-04-18 05:15:00|13071|13069|13075.1|13073.1|13075.1|13073.1|13070.8|13068.8|350
1681795200000|2023-04-18 05:20:00|13075.6|13073.6|13075.2|13073.2|13077.1|13075.1|13074.6|13072.6|270
1681795500000|2023-04-18 05:25:00|13075.3|13073.3|13074.3|13072.3|13076.7|13074.7|13073.7|13071.7|183
1681795800000|2023-04-18 05:30:00|13074.5|13072.5|13078.6|13076.6|13078.8|13076.8|13073.5|13071.5|277
1681796100000|2023-04-18 05:35:00|13078.5|13076.5|13077.2|13075.2|13078.5|13076.5|13076.3|13074.3|146
1681796400000|2023-04-18 05:40:00|13077.3|13075.3|13077.3|13075.3|13078.6|13076.6|13076.3|13074.3|157
1681796700000|2023-04-18 05:45:00|13077.1|13075.1|13078.6|13076.6|13080.7|13078.7|13077.1|13075.1|305
1681797000000|2023-04-18 05:50:00|13078.5|13076.5|13082.6|13080.6|13083.1|13081.1|13076.5|13074.5|302
1681797300000|2023-04-18 05:55:00|13082.3|13080.3|13082.6|13080.6|13084.2|13082.2|13081.1|13079.1|293
1681797600000|2023-04-18 06:00:00|13082.7|13080.7|13082.6|13080.6|13083.7|13081.7|13079.5|13077.5|443
1681797900000|2023-04-18 06:05:00|13082.7|13080.7|13083.8|13081.8|13085.1|13083.1|13079.2|13077.2|327
1681798200000|2023-04-18 06:10:00|13084|13082|13087.3|13085.3|13088.6|13086.6|13083.8|13081.8|425
1681798500000|2023-04-18 06:15:00|13087.5|13085.5|13097|13095|13102.3|13100.3|13086.6|13084.6|1127
1681798800000|2023-04-18 06:20:00|13097.2|13095.2|13093.1|13091.1|13097.3|13095.3|13092|13090|310
1681799100000|2023-04-18 06:25:00|13093.2|13091.2|13091|13089|13093.8|13091.8|13091|13089|223
1681799400000|2023-04-18 06:30:00|13091.1|13089.1|13090.8|13088.8|13092.7|13090.7|13090|13088|208
1681799700000|2023-04-18 06:35:00|13090.6|13088.6|13090.8|13088.8|13091.3|13089.3|13086.8|13084.8|328
1681800000000|2023-04-18 06:40:00|13090.7|13088.7|13090.3|13088.3|13093.7|13091.7|13089.1|13087.1|275
1681800300000|2023-04-18 06:45:00|13091|13089|13089.3|13087.3|13091.1|13089.1|13087.6|13085.6|176
1681800600000|2023-04-18 06:50:00|13089.2|13087.2|13093.5|13091.5|13093.7|13091.7|13088.3|13086.3|202
1681800900000|2023-04-18 06:55:00|13094|13092|13091.3|13089.3|13095.7|13093.7|13091|13089|259
1681801200000|2023-04-18 07:00:00|13092.8|13090.8|13092.7|13090.7|13094.3|13092.3|13087.1|13085.1|627
1681801500000|2023-04-18 07:05:00|13092.6|13090.6|13086.1|13084.1|13093.2|13091.2|13084.8|13082.8|551
1681801800000|2023-04-18 07:10:00|13086.2|13084.2|13089.6|13087.6|13089.7|13087.7|13082.8|13080.8|671
1681802100000|2023-04-18 07:15:00|13089.5|13087.5|13089.8|13087.8|13092.1|13090.1|13085.7|13083.7|481
1681802400000|2023-04-18 07:20:00|13090|13088|13090.2|13088.2|13091.7|13089.7|13083.6|13081.6|505
1681802700000|2023-04-18 07:25:00|13090.1|13088.1|13094.7|13092.7|13095.5|13093.5|13089.5|13087.5|374
1681803000000|2023-04-18 07:30:00|13094.6|13092.6|13092.2|13090.2|13098.6|13096.6|13088.8|13086.8|516
1681803300000|2023-04-18 07:35:00|13092.1|13090.1|13087.3|13085.3|13092.6|13090.6|13085|13083|416
1681803600000|2023-04-18 07:40:00|13087.6|13085.6|13086.1|13084.1|13088.2|13086.2|13082.8|13080.8|385
1681803900000|2023-04-18 07:45:00|13085.8|13083.8|13089.1|13087.1|13089.8|13087.8|13085.3|13083.3|322
1681804200000|2023-04-18 07:50:00|13089.2|13087.2|13095.1|13093.1|13096.1|13094.1|13089.2|13087.2|500
1681804500000|2023-04-18 07:55:00|13095.2|13093.2|13094|13092|13097.2|13095.2|13093.3|13091.3|356
1681804800000|2023-04-18 08:00:00|13093.8|13091.8|13104.8|13102.8|13107.2|13105.2|13093.8|13091.8|1089
1681805100000|2023-04-18 08:05:00|13105|13103|13121.3|13119.3|13126.8|13124.8|13102.6|13100.6|2400
1681805400000|2023-04-18 08:10:00|13121.5|13119.5|13132.5|13130.5|13134.2|13132.2|13120.3|13118.3|1911
1681805700000|2023-04-18 08:15:00|13132.6|13130.6|13129.6|13127.6|13132.8|13130.8|13127.2|13125.2|783
1681806000000|2023-04-18 08:20:00|13129.5|13127.5|13127.3|13125.3|13134.1|13132.1|13124.8|13122.8|1205
1681806300000|2023-04-18 08:25:00|13126.3|13124.3|13123.7|13121.7|13127.6|13125.6|13123|13121|555
1681806600000|2023-04-18 08:30:00|13123.8|13121.8|13129.2|13127.2|13129.8|13127.8|13123.6|13121.6|566
1681806900000|2023-04-18 08:35:00|13129.1|13127.1|13135.2|13133.2|13135.2|13133.2|13127.6|13125.6|599
1681807200000|2023-04-18 08:40:00|13136|13134|13146.5|13144.5|13151.8|13149.8|13135.8|13133.8|1874
1681807500000|2023-04-18 08:45:00|13147|13145|13145.8|13143.8|13147.5|13145.5|13143.7|13141.7|720
1681807800000|2023-04-18 08:50:00|13145.7|13143.7|13146.1|13144.1|13151.6|13149.6|13145.1|13143.1|683
1681808100000|2023-04-18 08:55:00|13145.8|13143.8|13143.6|13141.6|13147.1|13145.1|13143.1|13141.1|548
1681808400000|2023-04-18 09:00:00|13143.5|13141.5|13141.7|13139.7|13146.2|13144.2|13139.1|13137.1|984
1681808700000|2023-04-18 09:05:00|13141.8|13139.8|13142.7|13140.7|13146.1|13144.1|13141.1|13139.1|538
1681809000000|2023-04-18 09:10:00|13142.8|13140.8|13142.1|13140.1|13142.8|13140.8|13138.1|13136.1|544
1681809300000|2023-04-18 09:15:00|13142.3|13140.3|13149.6|13147.6|13149.6|13147.6|13141.8|13139.8|552
1681809600000|2023-04-18 09:20:00|13149.7|13147.7|13166.8|13164.8|13170.6|13168.6|13149.7|13147.7|2440
1681809900000|2023-04-18 09:25:00|13167|13165|13160.7|13158.7|13167.7|13165.7|13160.5|13158.5|810
1681810200000|2023-04-18 09:30:00|13160.8|13158.8|13178.2|13176.2|13179.3|13177.3|13160.7|13158.7|1324
1681810500000|2023-04-18 09:35:00|13178.8|13176.8|13180.3|13178.3|13184.8|13182.8|13175.3|13173.3|2001
1681810800000|2023-04-18 09:40:00|13180.1|13178.1|13176.3|13174.3|13184.3|13182.3|13175.5|13173.5|907
1681811100000|2023-04-18 09:45:00|13176.5|13174.5|13174.8|13172.8|13178.1|13176.1|13173.2|13171.2|777
1681811400000|2023-04-18 09:50:00|13174.7|13172.7|13176.3|13174.3|13179.7|13177.7|13173.3|13171.3|676
1681811700000|2023-04-18 09:55:00|13176.5|13174.5|13175.1|13173.1|13178.1|13176.1|13171.7|13169.7|694
1681812000000|2023-04-18 10:00:00|13175|13173|13174.6|13172.6|13178.3|13176.3|13170.3|13168.3|732
1681812300000|2023-04-18 10:05:00|13174.5|13172.5|13167|13165|13174.7|13172.7|13166.3|13164.3|610
1681812600000|2023-04-18 10:10:00|13166.8|13164.8|13170.8|13168.8|13171.7|13169.7|13166.3|13164.3|366
1681812900000|2023-04-18 10:15:00|13170.7|13168.7|13173.8|13171.8|13177.6|13175.6|13169.1|13167.1|582
1681813200000|2023-04-18 10:20:00|13174|13172|13168.8|13166.8|13174.6|13172.6|13168.2|13166.2|696
1681813500000|2023-04-18 10:25:00|13168.6|13166.6|13171.6|13169.6|13171.6|13169.6|13165.3|13163.3|619
1681813800000|2023-04-18 10:30:00|13171.8|13169.8|13172.6|13170.6|13175.6|13173.6|13168.7|13166.7|799
1681814100000|2023-04-18 10:35:00|13172.1|13170.1|13169.1|13167.1|13173.5|13171.5|13167.8|13165.8|570
1681814400000|2023-04-18 10:40:00|13169|13167|13171.6|13169.6|13171.8|13169.8|13166.3|13164.3|735
1681814700000|2023-04-18 10:45:00|13171.7|13169.7|13174.6|13172.6|13178.3|13176.3|13167.1|13165.1|974
1681815000000|2023-04-18 10:50:00|13174.7|13172.7|13168.3|13166.3|13177.8|13175.8|13167.5|13165.5|798
1681815300000|2023-04-18 10:55:00|13168.2|13166.2|13167.8|13165.8|13170.3|13168.3|13163|13161|820
1681815600000|2023-04-18 11:00:00|13167.3|13165.3|13163.5|13161.5|13168.1|13166.1|13158.1|13156.1|1358
1681815900000|2023-04-18 11:05:00|13163.6|13161.6|13168.8|13166.8|13170.7|13168.7|13163.1|13161.1|844
1681816200000|2023-04-18 11:10:00|13169|13167|13171.3|13169.3|13172.3|13170.3|13167.8|13165.8|641
1681816500000|2023-04-18 11:15:00|13171.2|13169.2|13171.3|13169.3|13171.7|13169.7|13167|13165|624
1681816800000|2023-04-18 11:20:00|13171|13169|13172.3|13170.3|13172.6|13170.6|13167.1|13165.1|798
1681817100000|2023-04-18 11:25:00|13172.1|13170.1|13172.1|13170.1|13179.5|13177.5|13170.8|13168.8|2006
1681817400000|2023-04-18 11:30:00|13172.2|13170.2|13188.1|13186.1|13194.1|13192.1|13172.2|13170.2|2650
1681817700000|2023-04-18 11:35:00|13188.2|13186.2|13184.2|13182.2|13188.3|13186.3|13182.8|13180.8|1026
1681818000000|2023-04-18 11:40:00|13184.1|13182.1|13189.3|13187.3|13189.8|13187.8|13183.8|13181.8|765
1681818300000|2023-04-18 11:45:00|13189.2|13187.2|13182.6|13180.6|13191.3|13189.3|13180.3|13178.3|1324
1681818600000|2023-04-18 11:50:00|13182.7|13180.7|13179.3|13177.3|13183.1|13181.1|13176.7|13174.7|562
1681818900000|2023-04-18 11:55:00|13179.1|13177.1|13179.6|13177.6|13180.7|13178.7|13172.5|13170.5|818
1681819200000|2023-04-18 12:00:00|13179.1|13177.1|13179.1|13177.1|13183|13181|13175.2|13173.2|1070
1681819500000|2023-04-18 12:05:00|13178.6|13176.6|13180.3|13178.3|13181.3|13179.3|13177.3|13175.3|534
1681819800000|2023-04-18 12:10:00|13180.5|13178.5|13175.8|13173.8|13183.3|13181.3|13174.2|13172.2|876
1681820100000|2023-04-18 12:15:00|13175.7|13173.7|13181.8|13179.8|13182.1|13180.1|13174.6|13172.6|784
1681820400000|2023-04-18 12:20:00|13181.5|13179.5|13182.5|13180.5|13184|13182|13180.3|13178.3|526
1681820700000|2023-04-18 12:25:00|13182.3|13180.3|13184.2|13182.2|13190.3|13188.3|13182.3|13180.3|1113
1681821000000|2023-04-18 12:30:00|13184.1|13182.1|13199.3|13197.3|13199.8|13197.8|13184|13182|2472
1681821300000|2023-04-18 12:35:00|13199.5|13197.5|13188.3|13186.3|13200.1|13198.1|13186.1|13184.1|1991
1681821600000|2023-04-18 12:40:00|13188.5|13186.5|13197.1|13195.1|13199.2|13197.2|13187.5|13185.5|1414
1681821900000|2023-04-18 12:45:00|13196.8|13194.8|13194.8|13192.8|13199.2|13197.2|13192.2|13190.2|983
1681822200000|2023-04-18 12:50:00|13195|13193|13193.1|13191.1|13198.5|13196.5|13192.3|13190.3|784
1681822500000|2023-04-18 12:55:00|13192.8|13190.8|13189.8|13187.8|13197|13195|13188.7|13186.7|1187
1681822800000|2023-04-18 13:00:00|13190|13188|13182.1|13180.1|13190.5|13188.5|13178.8|13176.8|2326
1681823100000|2023-04-18 13:05:00|13182.2|13180.2|13179.8|13177.8|13183.2|13181.2|13177.7|13175.7|1247
1681823400000|2023-04-18 13:10:00|13180|13178|13174.6|13172.6|13181.3|13179.3|13173.7|13171.7|1382
1681823700000|2023-04-18 13:15:00|13174.5|13172.5|13183.5|13181.5|13183.8|13181.8|13172.5|13170.5|2146
1681824000000|2023-04-18 13:20:00|13183.6|13181.6|13178.1|13176.1|13187|13185|13175.1|13173.1|1647
1681824300000|2023-04-18 13:25:00|13176.2|13174.2|13181.6|13179.6|13182|13180|13173.8|13171.8|2189
1681824600000|2023-04-18 13:30:00|13181.1|13180.1|13166.5|13165.5|13185.2|13184.2|13162.8|13161.8|17327
1681824900000|2023-04-18 13:35:00|13166.8|13165.8|13168.2|13167.2|13180.8|13179.8|13160.2|13159.2|11356
1681825200000|2023-04-18 13:40:00|13168.3|13167.3|13172.7|13171.7|13182.6|13181.6|13166|13165|7085
1681825500000|2023-04-18 13:45:00|13172.6|13171.6|13195.3|13194.3|13198.7|13197.7|13170|13169|12279
1681825800000|2023-04-18 13:50:00|13195.1|13194.1|13180.7|13179.7|13195.1|13194.1|13174.5|13173.5|10448
1681826100000|2023-04-18 13:55:00|13180.5|13179.5|13151.8|13150.8|13186.4|13185.4|13142.2|13141.2|14003
1681826400000|2023-04-18 14:00:00|13151.9|13150.9|13108.2|13107.2|13153.9|13152.9|13101.7|13100.7|18239
1681826700000|2023-04-18 14:05:00|13107.9|13106.9|13122.8|13121.8|13126.5|13125.5|13105.7|13104.7|11459
1681827000000|2023-04-18 14:10:00|13122.9|13121.9|13117.3|13116.3|13125.9|13124.9|13107|13106|7710
1681827300000|2023-04-18 14:15:00|13117.4|13116.4|13118.5|13117.5|13126.9|13125.9|13111.3|13110.3|5911
1681827600000|2023-04-18 14:20:00|13118.4|13117.4|13104.9|13103.9|13123.5|13122.5|13102.3|13101.3|5906
1681827900000|2023-04-18 14:25:00|13104.8|13103.8|13076.7|13075.7|13106.3|13105.3|13067|13066|17645
1681828200000|2023-04-18 14:30:00|13077.2|13076.2|13060|13059|13077.2|13076.2|13056.3|13055.3|15268
1681828500000|2023-04-18 14:35:00|13059.9|13058.9|13077|13076|13077.5|13076.5|13058|13057|7501
1681828800000|2023-04-18 14:40:00|13076.9|13075.9|13090|13089|13091|13090|13073.5|13072.5|7773
1681829100000|2023-04-18 14:45:00|13090.3|13089.3|13074.3|13073.3|13093.8|13092.8|13072.9|13071.9|8673
1681829400000|2023-04-18 14:50:00|13074.4|13073.4|13077.5|13076.5|13085.9|13084.9|13062.4|13061.4|9880
1681829700000|2023-04-18 14:55:00|13077.6|13076.6|13079.1|13078.1|13087.8|13086.8|13073.3|13072.3|4745
1681830000000|2023-04-18 15:00:00|13079.4|13078.4|13080.3|13079.3|13092.5|13091.5|13077.3|13076.3|6276
1681830300000|2023-04-18 15:05:00|13080|13079|13084.3|13083.3|13093.4|13092.4|13075|13074|5842
1681830600000|2023-04-18 15:10:00|13084.4|13083.4|13087.8|13086.8|13097|13096|13075.8|13074.8|5168
1681830900000|2023-04-18 15:15:00|13087.6|13086.6|13091.8|13090.8|13098|13097|13080.5|13079.5|4753
1681831200000|2023-04-18 15:20:00|13091.1|13090.1|13075.8|13074.8|13096.4|13095.4|13072.3|13071.3|5419
1681831500000|2023-04-18 15:25:00|13075.6|13074.6|13088.1|13087.1|13088.6|13087.6|13075|13074|4043
1681831800000|2023-04-18 15:30:00|13088.3|13087.3|13089.4|13088.4|13099.1|13098.1|13082.6|13081.6|5461
1681832100000|2023-04-18 15:35:00|13089.3|13088.3|13057.9|13056.9|13097|13096|13055.6|13054.6|8939
1681832400000|2023-04-18 15:40:00|13057.8|13056.8|13072.9|13071.9|13077.1|13076.1|13054|13053|6513
1681832700000|2023-04-18 15:45:00|13072.8|13071.8|13074|13073|13078.1|13077.1|13066.1|13065.1|3604
1681833000000|2023-04-18 15:50:00|13074.4|13073.4|13074.4|13073.4|13075.6|13074.6|13062.5|13061.5|3512
1681833300000|2023-04-18 15:55:00|13074.8|13073.8|13068.9|13067.9|13076.1|13075.1|13064.1|13063.1|2461
1681833600000|2023-04-18 16:00:00|13069|13068|13075.1|13074.1|13081.1|13080.1|13064|13063|3906
1681833900000|2023-04-18 16:05:00|13075.3|13074.3|13084.8|13083.8|13086.3|13085.3|13074|13073|3143
1681834200000|2023-04-18 16:10:00|13084.6|13083.6|13092.4|13091.4|13098|13097|13083.3|13082.3|4527
1681834500000|2023-04-18 16:15:00|13092.3|13091.3|13093.4|13092.4|13096.8|13095.8|13087.9|13086.9|3530
1681834800000|2023-04-18 16:20:00|13093.5|13092.5|13091.6|13090.6|13095.4|13094.4|13090|13089|2404
1681835100000|2023-04-18 16:25:00|13091.5|13090.5|13102.5|13101.5|13103.4|13102.4|13089.5|13088.5|3879
1681835400000|2023-04-18 16:30:00|13102.6|13101.6|13102.1|13101.1|13106.4|13105.4|13096.3|13095.3|4149
1681835700000|2023-04-18 16:35:00|13103.3|13102.3|13083.4|13082.4|13103.4|13102.4|13082.6|13081.6|3790
1681836000000|2023-04-18 16:40:00|13083.3|13082.3|13085|13084|13092.3|13091.3|13082|13081|3145
1681836300000|2023-04-18 16:45:00|13084.6|13083.6|13085.1|13084.1|13087|13086|13074.7|13073.7|3546
1681836600000|2023-04-18 16:50:00|13085|13084|13086|13085|13090.5|13089.5|13071.8|13070.8|6037
1681836900000|2023-04-18 16:55:00|13086.3|13085.3|13081.7|13080.7|13091.5|13090.5|13079.3|13078.3|2797
1681837200000|2023-04-18 17:00:00|13080.7|13079.7|13084.7|13083.7|13085.1|13084.1|13076.2|13075.2|2399
1681837500000|2023-04-18 17:05:00|13084.8|13083.8|13095.9|13094.9|13097.2|13096.2|13082.1|13081.1|3824
1681837800000|2023-04-18 17:10:00|13096.1|13095.1|13085.1|13084.1|13096.8|13095.8|13083.6|13082.6|3351
1681838100000|2023-04-18 17:15:00|13084.9|13083.9|13082.8|13081.8|13088.3|13087.3|13077.3|13076.3|3118
1681838400000|2023-04-18 17:20:00|13082.7|13081.7|13081.3|13080.3|13086.4|13085.4|13078.7|13077.7|2180
1681838700000|2023-04-18 17:25:00|13080.9|13079.9|13072.9|13071.9|13082.4|13081.4|13071.4|13070.4|2588
1681839000000|2023-04-18 17:30:00|13073.1|13072.1|13082.6|13081.6|13084.3|13083.3|13068.4|13067.4|3232
1681839300000|2023-04-18 17:35:00|13082.7|13081.7|13087.4|13086.4|13091.7|13090.7|13082.4|13081.4|2505
1681839600000|2023-04-18 17:40:00|13087.3|13086.3|13093.7|13092.7|13093.9|13092.9|13084.3|13083.3|2488
1681839900000|2023-04-18 17:45:00|13093.6|13092.6|13096.4|13095.4|13102.7|13101.7|13090.3|13089.3|4034
1681840200000|2023-04-18 17:50:00|13096.9|13095.9|13098.2|13097.2|13100.3|13099.3|13093.7|13092.7|2325
1681840500000|2023-04-18 17:55:00|13098.6|13097.6|13079.4|13078.4|13098.6|13097.6|13076.8|13075.8|3674
1681840800000|2023-04-18 18:00:00|13079.6|13078.6|13082.3|13081.3|13086.2|13085.2|13074.8|13073.8|3953
1681841100000|2023-04-18 18:05:00|13082.2|13081.2|13076.6|13075.6|13083.4|13082.4|13065.4|13064.4|4529
1681841400000|2023-04-18 18:10:00|13076.7|13075.7|13083.7|13082.7|13088.3|13087.3|13072.3|13071.3|4379
1681841700000|2023-04-18 18:15:00|13083.4|13082.4|13078.3|13077.3|13087.9|13086.9|13068.7|13067.7|4916
1681842000000|2023-04-18 18:20:00|13078.1|13077.1|13088.6|13087.6|13091.5|13090.5|13074.4|13073.4|3406
1681842300000|2023-04-18 18:25:00|13088.5|13087.5|13089.7|13088.7|13096.7|13095.7|13086.6|13085.6|3635
1681842600000|2023-04-18 18:30:00|13089.9|13088.9|13088.9|13087.9|13092.2|13091.2|13084.6|13083.6|2479
1681842900000|2023-04-18 18:35:00|13089|13088|13092.6|13091.6|13095.4|13094.4|13087.1|13086.1|2506
1681843200000|2023-04-18 18:40:00|13092.7|13091.7|13077.6|13076.6|13092.7|13091.7|13071.6|13070.6|3903
1681843500000|2023-04-18 18:45:00|13077.5|13076.5|13055.9|13054.9|13079.6|13078.6|13045.9|13044.9|9438
1681843800000|2023-04-18 18:50:00|13055.2|13054.2|13052.5|13051.5|13057.5|13056.5|13042.1|13041.1|5829
1681844100000|2023-04-18 18:55:00|13052.4|13051.4|13062.9|13061.9|13066.6|13065.6|13050.9|13049.9|3804
1681844400000|2023-04-18 19:00:00|13063|13062|13071.9|13070.9|13073.1|13072.1|13060.9|13059.9|3504
1681844700000|2023-04-18 19:05:00|13072.1|13071.1|13077.4|13076.4|13081.5|13080.5|13071.4|13070.4|3864
1681845000000|2023-04-18 19:10:00|13077.5|13076.5|13080.9|13079.9|13083.7|13082.7|13076.5|13075.5|3018
1681845300000|2023-04-18 19:15:00|13080.6|13079.6|13086|13085|13087.5|13086.5|13076.1|13075.1|3790
1681845600000|2023-04-18 19:20:00|13085.9|13084.9|13083.7|13082.7|13091.2|13090.2|13081.2|13080.2|3618
1681845900000|2023-04-18 19:25:00|13083.6|13082.6|13076.6|13075.6|13084.4|13083.4|13071.9|13070.9|4375
1681846200000|2023-04-18 19:30:00|13076.7|13075.7|13082.1|13081.1|13083.7|13082.7|13070.1|13069.1|3711
1681846500000|2023-04-18 19:35:00|13082|13081|13080.1|13079.1|13086.5|13085.5|13077.4|13076.4|2791
1681846800000|2023-04-18 19:40:00|13080|13079|13087.5|13086.5|13088|13087|13076.3|13075.3|3524
1681847100000|2023-04-18 19:45:00|13087.8|13086.8|13084.6|13083.6|13090.3|13089.3|13082.6|13081.6|2752
1681847400000|2023-04-18 19:50:00|13084.7|13083.7|13094.6|13093.6|13095.3|13094.3|13071.3|13070.3|6889
1681847700000|2023-04-18 19:55:00|13094.7|13093.7|13092.2|13091.2|13104|13103|13091.5|13090.5|11897
1681848000000|2023-04-18 20:00:00|13092.7|13090.7|13067.6|13065.6|13096.6|13094.6|13050.8|13048.8|12159
1681848300000|2023-04-18 20:05:00|13067.7|13065.7|13070.8|13068.8|13076.1|13074.1|13061.3|13059.3|2739
1681848600000|2023-04-18 20:10:00|13071|13069|13077.8|13075.8|13079.6|13077.6|13068.8|13066.8|2137
1681848900000|2023-04-18 20:15:00|13078.6|13076.6|13075.8|13073.8|13079.1|13077.1|13074.1|13072.1|1023
1681849200000|2023-04-18 20:20:00|13076|13074|13077.8|13075.8|13081.5|13079.5|13075.8|13073.8|791
1681849500000|2023-04-18 20:25:00|13077.7|13075.7|13087.3|13085.3|13088.6|13086.6|13075.6|13073.6|1009
1681849800000|2023-04-18 20:30:00|13087.2|13085.2|13086.6|13084.6|13088.7|13086.7|13084.3|13082.3|756
1681850100000|2023-04-18 20:35:00|13086.7|13084.7|13090.6|13088.6|13094.2|13092.2|13086.5|13084.5|819
1681850400000|2023-04-18 20:40:00|13090.5|13088.5|13091.6|13089.6|13092.7|13090.7|13089|13087|487
1681850700000|2023-04-18 20:45:00|13091.2|13089.2|13093|13091|13094.3|13092.3|13089.8|13087.8|522
1681851000000|2023-04-18 20:50:00|13092.7|13090.7|13089.8|13087.8|13093.2|13091.2|13085.8|13083.8|1077
1681851300000|2023-04-18 20:55:00|13089.7|13087.7|13093.4|13088.4|13095.7|13093.7|13089.3|13087.3|774
1681851600000|2023-04-18 21:00:00|13093.1|13088.1|13093.1|13088.1|13093.3|13088.3|13092.3|13087.3|0
1681851900000|2023-04-18 21:05:00|13093.3|13088.3|13091.6|13086.6|13093.4|13088.4|13091.6|13086.6|0
1681852200000|2023-04-18 21:10:00|13091.5|13086.5|13093.1|13088.1|13093.2|13088.2|13091.5|13086.5|0
1681852500000|2023-04-18 21:15:00|13093.2|13088.2|13091.8|13086.8|13093.4|13088.4|13091.6|13086.6|0
1681852800000|2023-04-18 21:20:00|13091.5|13086.5|13093.1|13088.1|13093.2|13088.2|13091.5|13086.5|0
1681853100000|2023-04-18 21:25:00|13093|13088|13093.1|13088.1|13093.5|13088.5|13092.4|13087.4|0
1681853400000|2023-04-18 21:30:00|13093.2|13088.2|13091.1|13086.1|13093.3|13088.3|13090.5|13085.5|0
1681853700000|2023-04-18 21:35:00|13091.7|13086.7|13091.2|13086.2|13092.6|13087.6|13091.2|13086.2|0
1681854000000|2023-04-18 21:40:00|13091.4|13086.4|13088.8|13083.8|13091.4|13086.4|13088.7|13083.7|0
1681854300000|2023-04-18 21:45:00|13088.6|13083.6|13087.2|13082.2|13088.6|13083.6|13085.3|13080.3|0
1681854600000|2023-04-18 21:50:00|13086.7|13081.7|13087.3|13082.3|13087.5|13082.5|13085.6|13080.6|0
1681854900000|2023-04-18 21:55:00|13086.8|13081.8|13087|13082|13087.8|13082.8|13086.8|13081.8|0
1681855200000|2023-04-18 22:00:00|13076.6|13074.6|13080.7|13078.7|13086|13084|13076.6|13074.6|519
1681855500000|2023-04-18 22:05:00|13081.1|13079.1|13079.6|13077.6|13084|13082|13079.5|13077.5|467
1681855800000|2023-04-18 22:10:00|13079.8|13077.8|13083|13081|13083|13081|13079.7|13077.7|122
1681856100000|2023-04-18 22:15:00|13079.7|13077.7|13075.8|13073.8|13082.1|13080.1|13075.6|13073.6|490
1681856400000|2023-04-18 22:20:00|13076|13074|13076.8|13074.8|13078.2|13076.2|13075.8|13073.8|97
1681856700000|2023-04-18 22:25:00|13077|13075|13079.3|13077.3|13079.6|13077.6|13076.5|13074.5|88
1681857000000|2023-04-18 22:30:00|13079.1|13077.1|13079.1|13077.1|13080.5|13078.5|13077.8|13075.8|144
1681857300000|2023-04-18 22:35:00|13078.5|13076.5|13080|13078|13080|13078|13078.3|13076.3|98
1681857600000|2023-04-18 22:40:00|13080.1|13078.1|13077.6|13075.6|13081.5|13079.5|13077.6|13075.6|158
1681857900000|2023-04-18 22:45:00|13077.7|13075.7|13080|13078|13081.2|13079.2|13076.8|13074.8|152
1681858200000|2023-04-18 22:50:00|13080.1|13078.1|13083.3|13081.3|13083.5|13081.5|13079.8|13077.8|136
1681858500000|2023-04-18 22:55:00|13083.5|13081.5|13084.8|13082.8|13086.3|13084.3|13083.5|13081.5|169
1681858800000|2023-04-18 23:00:00|13085.1|13083.1|13084.2|13082.2|13086.5|13084.5|13083.3|13081.3|168
1681859100000|2023-04-18 23:05:00|13084.3|13082.3|13083.5|13081.5|13085.6|13083.6|13083.3|13081.3|61
1681859400000|2023-04-18 23:10:00|13082.8|13080.8|13083.5|13081.5|13084.3|13082.3|13081.6|13079.6|94
1681859700000|2023-04-18 23:15:00|13083.6|13081.6|13084.1|13082.1|13084.5|13082.5|13082.7|13080.7|66
1681860000000|2023-04-18 23:20:00|13084.3|13082.3|13081.1|13079.1|13084.3|13082.3|13080|13078|117
1681860300000|2023-04-18 23:25:00|13080.2|13078.2|13079.1|13077.1|13080.7|13078.7|13078.1|13076.1|195
1681860600000|2023-04-18 23:30:00|13079|13077|13078.8|13076.8|13080.3|13078.3|13077.6|13075.6|172
1681860900000|2023-04-18 23:35:00|13079.1|13077.1|13080.6|13078.6|13081.1|13079.1|13079.1|13077.1|105
1681861200000|2023-04-18 23:40:00|13080.8|13078.8|13079.8|13077.8|13082.2|13080.2|13079.6|13077.6|73
1681861500000|2023-04-18 23:45:00|13079.7|13077.7|13080.8|13078.8|13081.6|13079.6|13078.6|13076.6|91
1681861800000|2023-04-18 23:50:00|13080.6|13078.6|13079.8|13077.8|13081|13079|13079.1|13077.1|90
1681862100000|2023-04-18 23:55:00|13079.7|13077.7|13079.1|13077.1|13080.6|13078.6|13078.2|13076.2|168
1681862400000|2023-04-19 00:00:00|13078.5|13076.5|13078.6|13076.6|13084.3|13082.3|13077.3|13075.3|446
1681862700000|2023-04-19 00:05:00|13078.3|13076.3|13082.2|13080.2|13083.7|13081.7|13077.2|13075.2|181
1681863000000|2023-04-19 00:10:00|13082.3|13080.3|13086.6|13084.6|13088.6|13086.6|13082|13080|383
1681863300000|2023-04-19 00:15:00|13086.7|13084.7|13083.8|13081.8|13088.6|13086.6|13083.5|13081.5|218
1681863600000|2023-04-19 00:20:00|13083.6|13081.6|13084.8|13082.8|13085.5|13083.5|13081.2|13079.2|195
1681863900000|2023-04-19 00:25:00|13085.1|13083.1|13083.3|13081.3|13085.1|13083.1|13081.8|13079.8|148
1681864200000|2023-04-19 00:30:00|13083.2|13081.2|13085.1|13083.1|13085.7|13083.7|13083.2|13081.2|182
1681864500000|2023-04-19 00:35:00|13085|13083|13080.3|13078.3|13085.3|13083.3|13079.5|13077.5|181
1681864800000|2023-04-19 00:40:00|13080.6|13078.6|13082.8|13080.8|13083|13081|13079.5|13077.5|132
1681865100000|2023-04-19 00:45:00|13082.7|13080.7|13082.8|13080.8|13085.3|13083.3|13081.8|13079.8|130
1681865400000|2023-04-19 00:50:00|13082.6|13080.6|13082.3|13080.3|13085.8|13083.8|13082.3|13080.3|270
1681865700000|2023-04-19 00:55:00|13082.2|13080.2|13083.6|13081.6|13084.6|13082.6|13081.2|13079.2|108
1681866000000|2023-04-19 01:00:00|13083.3|13081.3|13082.7|13080.7|13084.1|13082.1|13080.5|13078.5|160
1681866300000|2023-04-19 01:05:00|13082.8|13080.8|13085.3|13083.3|13086.7|13084.7|13082.8|13080.8|156
1681866600000|2023-04-19 01:10:00|13085.5|13083.5|13085.1|13083.1|13086.8|13084.8|13083.6|13081.6|115
1681866900000|2023-04-19 01:15:00|13085.2|13083.2|13088.6|13086.6|13090.8|13088.8|13084.7|13082.7|253
1681867200000|2023-04-19 01:20:00|13088.5|13086.5|13081|13079|13089.6|13087.6|13079.1|13077.1|367
1681867500000|2023-04-19 01:25:00|13080.8|13078.8|13078.2|13076.2|13081.2|13079.2|13078.2|13076.2|201
1681867800000|2023-04-19 01:30:00|13078.3|13076.3|13075.6|13073.6|13079.3|13077.3|13075|13073|349
1681868100000|2023-04-19 01:35:00|13075.1|13073.1|13074.6|13072.6|13077.1|13075.1|13071.6|13069.6|342
1681868400000|2023-04-19 01:40:00|13074.7|13072.7|13075.5|13073.5|13077.1|13075.1|13072.2|13070.2|333
1681868700000|2023-04-19 01:45:00|13075.6|13073.6|13074.5|13072.5|13076.5|13074.5|13071.7|13069.7|326
1681869000000|2023-04-19 01:50:00|13074.1|13072.1|13074|13072|13075.8|13073.8|13071.5|13069.5|265
1681869300000|2023-04-19 01:55:00|13074.1|13072.1|13073.3|13071.3|13075.3|13073.3|13071|13069|246
1681869600000|2023-04-19 02:00:00|13073.2|13071.2|13067.7|13065.7|13073.7|13071.7|13067.3|13065.3|312
1681869900000|2023-04-19 02:05:00|13067.5|13065.5|13068.8|13066.8|13071|13069|13066.7|13064.7|208
1681870200000|2023-04-19 02:10:00|13068.7|13066.7|13069.6|13067.6|13070|13068|13066.6|13064.6|191
1681870500000|2023-04-19 02:15:00|13069.7|13067.7|13069.1|13067.1|13071|13069|13068.3|13066.3|182
1681870800000|2023-04-19 02:20:00|13069|13067|13071.6|13069.6|13073.3|13071.3|13068.7|13066.7|218
1681871100000|2023-04-19 02:25:00|13071.5|13069.5|13074.8|13072.8|13075.3|13073.3|13071.3|13069.3|195
1681871400000|2023-04-19 02:30:00|13075.2|13073.2|13074.8|13072.8|13075.5|13073.5|13074.1|13072.1|171
1681871700000|2023-04-19 02:35:00|13076.5|13074.5|13076.3|13074.3|13077.3|13075.3|13074.5|13072.5|151
1681872000000|2023-04-19 02:40:00|13076.2|13074.2|13075.1|13073.1|13076.8|13074.8|13074.7|13072.7|135
1681872300000|2023-04-19 02:45:00|13075.3|13073.3|13078.1|13076.1|13078.2|13076.2|13075.1|13073.1|116
1681872600000|2023-04-19 02:50:00|13078.2|13076.2|13075.6|13073.6|13078.6|13076.6|13075.3|13073.3|141
1681872900000|2023-04-19 02:55:00|13076.1|13074.1|13074.8|13072.8|13076.8|13074.8|13074.1|13072.1|102
1681873200000|2023-04-19 03:00:00|13075.2|13073.2|13074.8|13072.8|13076.7|13074.7|13072.8|13070.8|166
1681873500000|2023-04-19 03:05:00|13074.7|13072.7|13073.8|13071.8|13074.7|13072.7|13071.7|13069.7|219
1681873800000|2023-04-19 03:10:00|13074|13072|13072.8|13070.8|13074.1|13072.1|13072.3|13070.3|93
1681874100000|2023-04-19 03:15:00|13072.7|13070.7|13073.3|13071.3|13073.5|13071.5|13070.1|13068.1|351
1681874400000|2023-04-19 03:20:00|13073.2|13071.2|13072.3|13070.3|13073.3|13071.3|13070.3|13068.3|123
1681874700000|2023-04-19 03:25:00|13072.5|13070.5|13074.8|13072.8|13075.2|13073.2|13071.8|13069.8|118
1681875000000|2023-04-19 03:30:00|13075|13073|13075.8|13073.8|13076.2|13074.2|13073.5|13071.5|180
1681875300000|2023-04-19 03:35:00|13076|13074|13074.5|13072.5|13077.6|13075.6|13074.1|13072.1|114
1681875600000|2023-04-19 03:40:00|13074.3|13072.3|13075.1|13073.1|13075.7|13073.7|13073.7|13071.7|68
1681875900000|2023-04-19 03:45:00|13074.7|13072.7|13073.3|13071.3|13076.2|13074.2|13073.3|13071.3|85
1681876200000|2023-04-19 03:50:00|13073.5|13071.5|13072.1|13070.1|13074|13072|13071.3|13069.3|100
1681876500000|2023-04-19 03:55:00|13072|13070|13075.5|13073.5|13075.6|13073.6|13072|13070|126
1681876800000|2023-04-19 04:00:00|13075.6|13073.6|13073.3|13071.3|13075.8|13073.8|13072.6|13070.6|151
1681877100000|2023-04-19 04:05:00|13073.1|13071.1|13071.1|13069.1|13073.6|13071.6|13071|13069|88
1681877400000|2023-04-19 04:10:00|13071.3|13069.3|13071.1|13069.1|13073.1|13071.1|13071.1|13069.1|150
1681877700000|2023-04-19 04:15:00|13071|13069|13070.3|13068.3|13072|13070|13069.6|13067.6|207
1681878000000|2023-04-19 04:20:00|13070.5|13068.5|13072.5|13070.5|13072.8|13070.8|13070.5|13068.5|97
1681878300000|2023-04-19 04:25:00|13072.6|13070.6|13073|13071|13073.6|13071.6|13072|13070|85
1681878600000|2023-04-19 04:30:00|13073.1|13071.1|13071.1|13069.1|13074.2|13072.2|13070.6|13068.6|320
1681878900000|2023-04-19 04:35:00|13071.3|13069.3|13070.1|13068.1|13072|13070|13069|13067|73
1681879200000|2023-04-19 04:40:00|13070.2|13068.2|13070.3|13068.3|13071|13069|13069.3|13067.3|73
1681879500000|2023-04-19 04:45:00|13070.5|13068.5|13070.1|13068.1|13070.5|13068.5|13068.6|13066.6|69
1681879800000|2023-04-19 04:50:00|13069.8|13067.8|13071.1|13069.1|13072|13070|13069.3|13067.3|77
1681880100000|2023-04-19 04:55:00|13071.2|13069.2|13068.8|13066.8|13071.3|13069.3|13068.1|13066.1|93
1681880400000|2023-04-19 05:00:00|13068.7|13066.7|13066.3|13064.3|13071.5|13069.5|13066.2|13064.2|382
1681880700000|2023-04-19 05:05:00|13066.2|13064.2|13063.6|13061.6|13066.8|13064.8|13062.3|13060.3|490
1681881000000|2023-04-19 05:10:00|13063.7|13061.7|13067.8|13065.8|13069.2|13067.2|13063.3|13061.3|274
1681881300000|2023-04-19 05:15:00|13068|13066|13068.6|13066.6|13070.2|13068.2|13067.5|13065.5|120
1681881600000|2023-04-19 05:20:00|13068.7|13066.7|13069|13067|13070.2|13068.2|13068.5|13066.5|105
1681881900000|2023-04-19 05:25:00|13069.2|13067.2|13065.2|13063.2|13070.1|13068.1|13065.1|13063.1|155
1681882200000|2023-04-19 05:30:00|13065.3|13063.3|13066.3|13064.3|13067.3|13065.3|13063.5|13061.5|177
1681882500000|2023-04-19 05:35:00|13066.5|13064.5|13062.8|13060.8|13066.6|13064.6|13062.7|13060.7|334
1681882800000|2023-04-19 05:40:00|13063.1|13061.1|13063.1|13061.1|13063.7|13061.7|13060.2|13058.2|202
1681883100000|2023-04-19 05:45:00|13063|13061|13063.3|13061.3|13064.7|13062.7|13061.6|13059.6|145
1681883400000|2023-04-19 05:50:00|13063.2|13061.2|13064.1|13062.1|13064.6|13062.6|13062.7|13060.7|92
1681883700000|2023-04-19 05:55:00|13064.2|13062.2|13060.8|13058.8|13064.7|13062.7|13060|13058|316
1681884000000|2023-04-19 06:00:00|13061.2|13059.2|13058.6|13056.6|13062.2|13060.2|13057|13055|724
1681884300000|2023-04-19 06:05:00|13058.1|13056.1|13046.3|13044.3|13058.2|13056.2|13043.7|13041.7|1055
1681884600000|2023-04-19 06:10:00|13046.5|13044.5|13038.5|13036.5|13051.3|13049.3|13038|13036|941
1681884900000|2023-04-19 06:15:00|13038.6|13036.6|13030.8|13028.8|13041.1|13039.1|13027.6|13025.6|1245
1681885200000|2023-04-19 06:20:00|13031|13029|13023.3|13021.3|13033|13031|13023.1|13021.1|838
1681885500000|2023-04-19 06:25:00|13023.5|13021.5|13023.5|13021.5|13026.8|13024.8|13014.8|13012.8|1140
1681885800000|2023-04-19 06:30:00|13023.3|13021.3|13029.6|13027.6|13030|13028|13022|13020|668
1681886100000|2023-04-19 06:35:00|13029.7|13027.7|13030.2|13028.2|13032|13030|13026.8|13024.8|445
1681886400000|2023-04-19 06:40:00|13030.1|13028.1|13029.1|13027.1|13033|13031|13028.1|13026.1|331
1681886700000|2023-04-19 06:45:00|13029.8|13027.8|13031.6|13029.6|13032|13030|13026.8|13024.8|292
1681887000000|2023-04-19 06:50:00|13031.7|13029.7|13030.1|13028.1|13034.7|13032.7|13030.1|13028.1|421
1681887300000|2023-04-19 06:55:00|13030|13028|13028.2|13026.2|13033|13031|13028.1|13026.1|324
1681887600000|2023-04-19 07:00:00|13029|13027|13029.6|13027.6|13034|13032|13023.5|13021.5|1084
1681887900000|2023-04-19 07:05:00|13029.5|13027.5|13031|13029|13037.8|13035.8|13026.2|13024.2|890
1681888200000|2023-04-19 07:10:00|13030.8|13028.8|13028.5|13026.5|13032|13030|13025.3|13023.3|604
1681888500000|2023-04-19 07:15:00|13028.7|13026.7|13034.5|13032.5|13040.2|13038.2|13028.7|13026.7|638
1681888800000|2023-04-19 07:20:00|13034.8|13032.8|13037.6|13035.6|13044|13042|13034.8|13032.8|565
1681889100000|2023-04-19 07:25:00|13037.8|13035.8|13036.5|13034.5|13038.6|13036.6|13034|13032|400
1681889400000|2023-04-19 07:30:00|13036.3|13034.3|13033.1|13031.1|13038.6|13036.6|13032.1|13030.1|392
1681889700000|2023-04-19 07:35:00|13033.7|13031.7|13025.6|13023.6|13033.8|13031.8|13024|13022|559
1681890000000|2023-04-19 07:40:00|13025.1|13023.1|13020.2|13018.2|13025.5|13023.5|13015|13013|813
1681890300000|2023-04-19 07:45:00|13020.3|13018.3|13024.5|13022.5|13025.7|13023.7|13017.6|13015.6|644
1681890600000|2023-04-19 07:50:00|13025|13023|13032.2|13030.2|13032.3|13030.3|13022.5|13020.5|520
1681890900000|2023-04-19 07:55:00|13032.1|13030.1|13033.2|13031.2|13037.6|13035.6|13031.6|13029.6|644
1681891200000|2023-04-19 08:00:00|13033.3|13031.3|13036.7|13034.7|13037.3|13035.3|13031.7|13029.7|627
1681891500000|2023-04-19 08:05:00|13036.8|13034.8|13028.7|13026.7|13044.2|13042.2|13028.2|13026.2|1287
1681891800000|2023-04-19 08:10:00|13028.6|13026.6|13010.8|13008.8|13029.8|13027.8|13003|13001|2610
1681892100000|2023-04-19 08:15:00|13010.7|13008.7|13015.8|13013.8|13018.5|13016.5|13004.8|13002.8|1034
1681892400000|2023-04-19 08:20:00|13016|13014|13018.3|13016.3|13021.3|13019.3|13015.8|13013.8|622
1681892700000|2023-04-19 08:25:00|13018.2|13016.2|13022.6|13020.6|13025.5|13023.5|13017.1|13015.1|540
1681893000000|2023-04-19 08:30:00|13023.7|13021.7|13018.5|13016.5|13027.6|13025.6|13017.8|13015.8|578
1681893300000|2023-04-19 08:35:00|13018.6|13016.6|13023.7|13021.7|13024.5|13022.5|13018.3|13016.3|510
1681893600000|2023-04-19 08:40:00|13023.6|13021.6|13024.6|13022.6|13025.7|13023.7|13021.5|13019.5|406
1681893900000|2023-04-19 08:45:00|13024.7|13022.7|13025.3|13023.3|13027.5|13025.5|13019.8|13017.8|384
1681894200000|2023-04-19 08:50:00|13025.2|13023.2|13023.8|13021.8|13027|13025|13023.1|13021.1|391
1681894500000|2023-04-19 08:55:00|13023.6|13021.6|13018.8|13016.8|13024|13022|13014.7|13012.7|749
1681894800000|2023-04-19 09:00:00|13018.3|13016.3|13008.7|13006.7|13020.5|13018.5|13003.6|13001.6|1951
1681895100000|2023-04-19 09:05:00|13008.6|13006.6|12994|12992|13011.3|13009.3|12990.6|12988.6|2462
1681895400000|2023-04-19 09:10:00|12993.8|12991.8|12995.8|12993.8|12998.6|12996.6|12987.8|12985.8|1296
1681895700000|2023-04-19 09:15:00|12996|12994|13000.1|12998.1|13000.6|12998.6|12994.8|12992.8|639
1681896000000|2023-04-19 09:20:00|13000.2|12998.2|13003.1|13001.1|13003.2|13001.2|12994.8|12992.8|525
1681896300000|2023-04-19 09:25:00|13002.8|13000.8|12994.6|12992.6|13006.6|13004.6|12993.8|12991.8|938
1681896600000|2023-04-19 09:30:00|12994.2|12992.2|12991.8|12989.8|12997|12995|12984.5|12982.5|1043
1681896900000|2023-04-19 09:35:00|12992.2|12990.2|12990.8|12988.8|12995.3|12993.3|12988.1|12986.1|579
1681897200000|2023-04-19 09:40:00|12991.1|12989.1|12987.5|12985.5|12996.2|12994.2|12987.2|12985.2|480
1681897500000|2023-04-19 09:45:00|12987.7|12985.7|12977.2|12975.2|12989.1|12987.1|12974.6|12972.6|1333
1681897800000|2023-04-19 09:50:00|12977.3|12975.3|12970.6|12968.6|12982.6|12980.6|12969.6|12967.6|1265
1681898100000|2023-04-19 09:55:00|12970.5|12968.5|12980.5|12978.5|12980.5|12978.5|12969.6|12967.6|812
1681898400000|2023-04-19 10:00:00|12980.6|12978.6|12983.1|12981.1|12986.1|12984.1|12978.1|12976.1|740
1681898700000|2023-04-19 10:05:00|12983.3|12981.3|12981.8|12979.8|12986.7|12984.7|12981.1|12979.1|444
1681899000000|2023-04-19 10:10:00|12981.7|12979.7|12984.5|12982.5|12988.1|12986.1|12977.5|12975.5|521
1681899300000|2023-04-19 10:15:00|12984.6|12982.6|12986|12984|12988|12986|12982.3|12980.3|417
1681899600000|2023-04-19 10:20:00|12985.8|12983.8|12988|12986|12988.1|12986.1|12979.6|12977.6|720
1681899900000|2023-04-19 10:25:00|12988.1|12986.1|12989.5|12987.5|12990.3|12988.3|12984.3|12982.3|606
1681900200000|2023-04-19 10:30:00|12989.6|12987.6|12993.6|12991.6|12995.6|12993.6|12988.6|12986.6|658
1681900500000|2023-04-19 10:35:00|12993.8|12991.8|12986.8|12984.8|12995.2|12993.2|12985.2|12983.2|749
1681900800000|2023-04-19 10:40:00|12986.7|12984.7|12993.2|12991.2|12993.7|12991.7|12981.1|12979.1|800
1681901100000|2023-04-19 10:45:00|12993.1|12991.1|12992.7|12990.7|12997.6|12995.6|12990.6|12988.6|607
1681901400000|2023-04-19 10:50:00|12992.8|12990.8|12997.3|12995.3|12997.6|12995.6|12992.1|12990.1|537
1681901700000|2023-04-19 10:55:00|12997.2|12995.2|12998.6|12996.6|13002|13000|12996.2|12994.2|808
1681902000000|2023-04-19 11:00:00|12999|12997|12990.6|12988.6|13002.5|13000.5|12990.2|12988.2|1052
1681902300000|2023-04-19 11:05:00|12990.1|12988.1|12997|12995|12997.6|12995.6|12986.8|12984.8|729
1681902600000|2023-04-19 11:10:00|12996.8|12994.8|12995|12993|12996.8|12994.8|12988.6|12986.6|589
1681902900000|2023-04-19 11:15:00|12994.8|12992.8|12992.6|12990.6|12997.3|12995.3|12992.1|12990.1|587
1681903200000|2023-04-19 11:20:00|12992.5|12990.5|12992.1|12990.1|12996.1|12994.1|12986.2|12984.2|776
1681903500000|2023-04-19 11:25:00|12992|12990|12999|12997|12999.6|12997.6|12986.1|12984.1|677
1681903800000|2023-04-19 11:30:00|12999.1|12997.1|13007.5|13005.5|13009.3|13007.3|12997|12995|1272
1681904100000|2023-04-19 11:35:00|13007.2|13005.2|13006.1|13004.1|13008.2|13006.2|13003.2|13001.2|702
1681904400000|2023-04-19 11:40:00|13006.5|13004.5|13002.7|13000.7|13007.3|13005.3|13000.7|12998.7|655
1681904700000|2023-04-19 11:45:00|13002.6|13000.6|12992|12990|13004.2|13002.2|12991.3|12989.3|906
1681905000000|2023-04-19 11:50:00|12991.8|12989.8|12997.3|12995.3|12998.5|12996.5|12990.6|12988.6|748
1681905300000|2023-04-19 11:55:00|12997.5|12995.5|12994.5|12992.5|12999.2|12997.2|12991.7|12989.7|540
1681905600000|2023-04-19 12:00:00|12994.6|12992.6|12986.8|12984.8|12995.6|12993.6|12985|12983|1342
1681905900000|2023-04-19 12:05:00|12987.1|12985.1|12990.6|12988.6|12992.2|12990.2|12987|12985|723
1681906200000|2023-04-19 12:10:00|12990.7|12988.7|12986.3|12984.3|12991.1|12989.1|12985.5|12983.5|837
1681906500000|2023-04-19 12:15:00|12986.2|12984.2|12985.1|12983.1|12989.7|12987.7|12983.2|12981.2|995
1681906800000|2023-04-19 12:20:00|12985|12983|12997.8|12995.8|12998.5|12996.5|12984|12982|1125
1681907100000|2023-04-19 12:25:00|12998.1|12996.1|12995.1|12993.1|12998.2|12996.2|12989.8|12987.8|643
1681907400000|2023-04-19 12:30:00|12995|12993|12983.7|12981.7|12995.1|12993.1|12982.3|12980.3|1003
1681907700000|2023-04-19 12:35:00|12983.6|12981.6|12984.3|12982.3|12987.8|12985.8|12981.7|12979.7|919
1681908000000|2023-04-19 12:40:00|12984.5|12982.5|12977.6|12975.6|12989|12987|12976.2|12974.2|1661
1681908300000|2023-04-19 12:45:00|12977.5|12975.5|12979.3|12977.3|12980.2|12978.2|12972.7|12970.7|1515
1681908600000|2023-04-19 12:50:00|12979.2|12977.2|12981.3|12979.3|12983.6|12981.6|12974.5|12972.5|964
1681908900000|2023-04-19 12:55:00|12981.2|12979.2|12983.1|12981.1|12986.6|12984.6|12979.8|12977.8|1054
1681909200000|2023-04-19 13:00:00|12984.1|12982.1|12989.3|12987.3|12989.6|12987.6|12983.6|12981.6|1151
1681909500000|2023-04-19 13:05:00|12989.5|12987.5|12993.8|12991.8|12993.8|12991.8|12986.1|12984.1|1625
1681909800000|2023-04-19 13:10:00|12993.7|12991.7|12992.6|12990.6|12995.2|12993.2|12990.1|12988.1|1438
1681910100000|2023-04-19 13:15:00|12992.7|12990.7|12989.2|12987.2|12995.6|12993.6|12987.5|12985.5|1785
1681910400000|2023-04-19 13:20:00|12989.1|12987.1|12984.5|12982.5|12989.1|12987.1|12979.7|12977.7|2890
1681910700000|2023-04-19 13:25:00|12984|12982|12989.5|12987.5|12991.1|12989.1|12983.8|12981.8|2340
1681911000000|2023-04-19 13:30:00|12989|12988|13020.8|13019.8|13026.7|13025.7|12984.7|12983.7|19724
1681911300000|2023-04-19 13:35:00|13021.2|13020.2|13015.5|13014.5|13036.3|13035.3|13014.6|13013.6|13312
1681911600000|2023-04-19 13:40:00|13016|13015|13015|13014|13021.3|13020.3|13006.5|13005.5|10374
1681911900000|2023-04-19 13:45:00|13014.8|13013.8|13014.8|13013.8|13031.8|13030.8|13009.3|13008.3|11190
1681912200000|2023-04-19 13:50:00|13015|13014|12996.1|12995.1|13023.5|13022.5|12992.5|12991.5|11749
1681912500000|2023-04-19 13:55:00|12996.5|12995.5|12998.3|12997.3|13014.1|13013.1|12993.6|12992.6|7122
1681912800000|2023-04-19 14:00:00|12998.7|12997.7|13021.3|13020.3|13030.2|13029.2|12995|12994|10121
1681913100000|2023-04-19 14:05:00|13021.2|13020.2|13027.7|13026.7|13028.2|13027.2|13011.5|13010.5|7137
1681913400000|2023-04-19 14:10:00|13027.8|13026.8|13017.6|13016.6|13030.1|13029.1|13009|13008|7920
1681913700000|2023-04-19 14:15:00|13017.7|13016.7|13013.8|13012.8|13022.3|13021.3|13006.2|13005.2|6380
1681914000000|2023-04-19 14:20:00|13013.7|13012.7|12998.2|12997.2|13017.2|13016.2|12995.3|12994.3|6046
1681914300000|2023-04-19 14:25:00|12998.8|12997.8|13021.3|13020.3|13021.7|13020.7|12997.7|12996.7|6931
1681914600000|2023-04-19 14:30:00|13021.5|13020.5|13023.8|13022.8|13028.7|13027.7|13016.1|13015.1|5837
1681914900000|2023-04-19 14:35:00|13024.3|13023.3|13039.1|13038.1|13039.3|13038.3|13017.3|13016.3|6822
1681915200000|2023-04-19 14:40:00|13039.3|13038.3|13049.8|13048.8|13050.5|13049.5|13029.6|13028.6|10240
1681915500000|2023-04-19 14:45:00|13049.7|13048.7|13036.1|13035.1|13052.5|13051.5|13031.2|13030.2|7502
1681915800000|2023-04-19 14:50:00|13036|13035|13032.7|13031.7|13047.7|13046.7|13028.3|13027.3|6181
1681916100000|2023-04-19 14:55:00|13032.6|13031.6|13046|13045|13050.4|13049.4|13031.6|13030.6|4856
1681916400000|2023-04-19 15:00:00|13046.2|13045.2|13055.8|13054.8|13067.5|13066.5|13046|13045|9964
1681916700000|2023-04-19 15:05:00|13055.9|13054.9|13054.4|13053.4|13063.7|13062.7|13049.7|13048.7|5574
1681917000000|2023-04-19 15:10:00|13054.3|13053.3|13065|13064|13067|13066|13051.2|13050.2|4306
1681917300000|2023-04-19 15:15:00|13064.9|13063.9|13061.8|13060.8|13070.9|13069.9|13059|13058|5056
1681917600000|2023-04-19 15:20:00|13061.9|13060.9|13055.7|13054.7|13065.4|13064.4|13046.4|13045.4|5708
1681917900000|2023-04-19 15:25:00|13055.5|13054.5|13054.8|13053.8|13056.3|13055.3|13044.9|13043.9|4321
1681918200000|2023-04-19 15:30:00|13054.9|13053.9|13047|13046|13058.4|13057.4|13045.3|13044.3|3909
1681918500000|2023-04-19 15:35:00|13046.7|13045.7|13065.5|13064.5|13069.2|13068.2|13045|13044|5053
1681918800000|2023-04-19 15:40:00|13065.4|13064.4|13066.9|13065.9|13074.9|13073.9|13062.3|13061.3|4913
1681919100000|2023-04-19 15:45:00|13066.8|13065.8|13064.9|13063.9|13070.6|13069.6|13059.7|13058.7|3989
1681919400000|2023-04-19 15:50:00|13064.8|13063.8|13074.2|13073.2|13077.7|13076.7|13061.2|13060.2|3941
1681919700000|2023-04-19 15:55:00|13074.6|13073.6|13079.3|13078.3|13083.9|13082.9|13071.4|13070.4|7340
1681920000000|2023-04-19 16:00:00|13079.4|13078.4|13074.4|13073.4|13087.4|13086.4|13069.6|13068.6|6110
1681920300000|2023-04-19 16:05:00|13074.6|13073.6|13083.9|13082.9|13089.8|13088.8|13072.1|13071.1|4951
1681920600000|2023-04-19 16:10:00|13084.2|13083.2|13092.1|13091.1|13092.4|13091.4|13084.2|13083.2|3573
1681920900000|2023-04-19 16:15:00|13091.9|13090.9|13090.2|13089.2|13102.4|13101.4|13090.1|13089.1|6430
1681921200000|2023-04-19 16:20:00|13090.3|13089.3|13089.1|13088.1|13094.2|13093.2|13087.6|13086.6|3681
1681921500000|2023-04-19 16:25:00|13089.2|13088.2|13097.6|13096.6|13099.6|13098.6|13089.1|13088.1|2938
1681921800000|2023-04-19 16:30:00|13097.9|13096.9|13105.4|13104.4|13111.4|13110.4|13096.6|13095.6|6375
1681922100000|2023-04-19 16:35:00|13104.7|13103.7|13102.6|13101.6|13111.4|13110.4|13102.1|13101.1|3690
1681922400000|2023-04-19 16:40:00|13102.7|13101.7|13105.8|13104.8|13112.6|13111.6|13100.1|13099.1|3841
1681922700000|2023-04-19 16:45:00|13105.7|13104.7|13098.9|13097.9|13107.4|13106.4|13095.9|13094.9|3095
1681923000000|2023-04-19 16:50:00|13099.2|13098.2|13103.3|13102.3|13105.9|13104.9|13095.8|13094.8|2770
1681923300000|2023-04-19 16:55:00|13103.2|13102.2|13097.2|13096.2|13105.2|13104.2|13097.2|13096.2|2140
1681923600000|2023-04-19 17:00:00|13097.3|13096.3|13101.2|13100.2|13103.3|13102.3|13091.9|13090.9|3845
1681923900000|2023-04-19 17:05:00|13101.1|13100.1|13109.4|13108.4|13115.9|13114.9|13100.9|13099.9|4765
1681924200000|2023-04-19 17:10:00|13109.8|13108.8|13114.4|13113.4|13117.2|13116.2|13106.8|13105.8|2968
1681924500000|2023-04-19 17:15:00|13114.3|13113.3|13099.1|13098.1|13114.7|13113.7|13095.1|13094.1|6073
1681924800000|2023-04-19 17:20:00|13099.2|13098.2|13105.9|13104.9|13108.2|13107.2|13094.8|13093.8|3293
1681925100000|2023-04-19 17:25:00|13106.1|13105.1|13114.1|13113.1|13115.4|13114.4|13102.9|13101.9|2716
1681925400000|2023-04-19 17:30:00|13114.2|13113.2|13109.1|13108.1|13116.4|13115.4|13109.1|13108.1|2495
1681925700000|2023-04-19 17:35:00|13109.2|13108.2|13105.3|13104.3|13110.6|13109.6|13101.2|13100.2|2791
1681926000000|2023-04-19 17:40:00|13105.2|13104.2|13102.3|13101.3|13112.1|13111.1|13102.2|13101.2|2271
1681926300000|2023-04-19 17:45:00|13102.5|13101.5|13096.9|13095.9|13103.1|13102.1|13093.6|13092.6|2829
1681926600000|2023-04-19 17:50:00|13096.7|13095.7|13106.9|13105.9|13108.5|13107.5|13096|13095|2621
1681926900000|2023-04-19 17:55:00|13106.7|13105.7|13111.7|13110.7|13113.2|13112.2|13104.9|13103.9|3401
1681927200000|2023-04-19 18:00:00|13111.9|13110.9|13097.2|13096.2|13130.6|13129.6|13095|13094|10214
1681927500000|2023-04-19 18:05:00|13096.6|13095.6|13102.9|13101.9|13107.2|13106.2|13096.6|13095.6|3450
1681927800000|2023-04-19 18:10:00|13102.4|13101.4|13103.1|13102.1|13105.9|13104.9|13099|13098|2465
1681928100000|2023-04-19 18:15:00|13103|13102|13100.4|13099.4|13107|13106|13098.1|13097.1|2290
1681928400000|2023-04-19 18:20:00|13101|13100|13110.5|13109.5|13110.6|13109.6|13100.5|13099.5|2648
1681928700000|2023-04-19 18:25:00|13110.6|13109.6|13109.1|13108.1|13111.8|13110.8|13104.3|13103.3|2515
1681929000000|2023-04-19 18:30:00|13109.3|13108.3|13095.5|13094.5|13111.2|13110.2|13091.3|13090.3|4102
1681929300000|2023-04-19 18:35:00|13095.3|13094.3|13105.1|13104.1|13106.2|13105.2|13091.8|13090.8|3286
1681929600000|2023-04-19 18:40:00|13105|13104|13104.1|13103.1|13112|13111|13102.5|13101.5|2658
1681929900000|2023-04-19 18:45:00|13104.2|13103.2|13110.1|13109.1|13110.7|13109.7|13096.8|13095.8|3007
1681930200000|2023-04-19 18:50:00|13110|13109|13105.8|13104.8|13110.1|13109.1|13100.3|13099.3|2339
1681930500000|2023-04-19 18:55:00|13106|13105|13112.1|13111.1|13113.1|13112.1|13102.5|13101.5|2449
1681930800000|2023-04-19 19:00:00|13112|13111|13107.7|13106.7|13113|13112|13100.7|13099.7|3021
1681931100000|2023-04-19 19:05:00|13107.5|13106.5|13109.3|13108.3|13110.2|13109.2|13099.8|13098.8|2878
1681931400000|2023-04-19 19:10:00|13109.2|13108.2|13116.8|13115.8|13118.8|13117.8|13106.7|13105.7|3737
1681931700000|2023-04-19 19:15:00|13116.7|13115.7|13111.3|13110.3|13121.8|13120.8|13109.8|13108.8|4109
1681932000000|2023-04-19 19:20:00|13110.3|13109.3|13115.1|13114.1|13116.8|13115.8|13107.6|13106.6|2495
1681932300000|2023-04-19 19:25:00|13115.2|13114.2|13107.1|13106.1|13115.3|13114.3|13106.1|13105.1|2380
1681932600000|2023-04-19 19:30:00|13106.1|13105.1|13104.6|13103.6|13116.3|13115.3|13104.6|13103.6|3054
1681932900000|2023-04-19 19:35:00|13104.5|13103.5|13101.7|13100.7|13106.7|13105.7|13097.2|13096.2|3377
1681933200000|2023-04-19 19:40:00|13101.3|13100.3|13095.2|13094.2|13106.3|13105.3|13094.7|13093.7|3788
1681933500000|2023-04-19 19:45:00|13095.1|13094.1|13085.1|13084.1|13097|13096|13077.2|13076.2|6782
1681933800000|2023-04-19 19:50:00|13085.2|13084.2|13085.5|13084.5|13090|13089|13073.7|13072.7|6995
1681934100000|2023-04-19 19:55:00|13085.2|13084.2|13087.8|13086.8|13092.1|13091.1|13080.5|13079.5|9247
1681934400000|2023-04-19 20:00:00|13088.3|13086.3|13075.7|13073.7|13096.6|13094.6|13067.5|13065.5|9064
1681934700000|2023-04-19 20:05:00|13076.2|13074.2|13081.5|13079.5|13089.5|13087.5|13071.6|13069.6|4165
1681935000000|2023-04-19 20:10:00|13081.6|13079.6|13066.6|13064.6|13081.6|13079.6|13060.7|13058.7|3275
1681935300000|2023-04-19 20:15:00|13066.3|13064.3|13074.8|13072.8|13078.5|13076.5|13064|13062|1527
1681935600000|2023-04-19 20:20:00|13075|13073|13076.2|13074.2|13078|13076|13072.1|13070.1|649
1681935900000|2023-04-19 20:25:00|13076.3|13074.3|13073.3|13071.3|13076.6|13074.6|13071.8|13069.8|482
1681936200000|2023-04-19 20:30:00|13073.2|13071.2|13071.5|13069.5|13075.2|13073.2|13070.6|13068.6|574
1681936500000|2023-04-19 20:35:00|13071.3|13069.3|13069.8|13067.8|13074.3|13072.3|13068.6|13066.6|712
1681936800000|2023-04-19 20:40:00|13070|13068|13072.8|13070.8|13073.3|13071.3|13069.5|13067.5|272
1681937100000|2023-04-19 20:45:00|13072.7|13070.7|13073.3|13071.3|13074.2|13072.2|13070.6|13068.6|426
1681937400000|2023-04-19 20:50:00|13073.6|13071.6|13073.1|13071.1|13075.5|13073.5|13072.1|13070.1|279
1681937700000|2023-04-19 20:55:00|13072.8|13070.8|13073.9|13068.9|13076.2|13074.2|13069.3|13067.3|639
1681938000000|2023-04-19 21:00:00|13074.1|13069.1|13074|13069|13075.9|13070.9|13073.7|13068.7|0
1681938300000|2023-04-19 21:05:00|13073.3|13068.3|13072.6|13067.6|13073.3|13068.3|13072.4|13067.4|0
1681938600000|2023-04-19 21:10:00|13072.7|13067.7|13072.6|13067.6|13073.7|13068.7|13072.3|13067.3|0
1681938900000|2023-04-19 21:15:00|13072.7|13067.7|13073.5|13068.5|13073.9|13068.9|13072.2|13067.2|0
1681939200000|2023-04-19 21:20:00|13073.4|13068.4|13073.3|13068.3|13073.5|13068.5|13073.2|13068.2|0
1681939500000|2023-04-19 21:25:00|13073.1|13068.1|13073.6|13068.6|13073.6|13068.6|13073.1|13068.1|0
1681939800000|2023-04-19 21:30:00|13074|13069|13073.7|13068.7|13074|13069|13073.3|13068.3|0
1681940100000|2023-04-19 21:35:00|13073.8|13068.8|13074.6|13069.6|13074.6|13069.6|13073.4|13068.4|0
1681940400000|2023-04-19 21:40:00|13074.7|13069.7|13074.6|13069.6|13074.8|13069.8|13074.6|13069.6|0
1681940700000|2023-04-19 21:45:00|13074.5|13069.5|13073.6|13068.6|13074.5|13069.5|13073.3|13068.3|0
1681941000000|2023-04-19 21:50:00|13073.5|13068.5|13072.9|13067.9|13074.3|13069.3|13072.9|13067.9|0
1681941300000|2023-04-19 21:55:00|13072.8|13067.8|13071|13066|13072.8|13067.8|13070.2|13065.2|0
1681941600000|2023-04-19 22:00:00|13066.8|13064.8|13067.3|13065.3|13070.5|13068.5|13065|13063|412
1681941900000|2023-04-19 22:05:00|13067.5|13065.5|13066.3|13064.3|13068.7|13066.7|13066.3|13064.3|155
1681942200000|2023-04-19 22:10:00|13066.1|13064.1|13065.8|13063.8|13068.1|13066.1|13065.1|13063.1|214
1681942500000|2023-04-19 22:15:00|13065.7|13063.7|13065.3|13063.3|13066.5|13064.5|13065|13063|195
1681942800000|2023-04-19 22:20:00|13065.5|13063.5|13056.8|13054.8|13065.5|13063.5|13056.3|13054.3|632
1681943100000|2023-04-19 22:25:00|13057|13055|13058.2|13056.2|13060|13058|13056.1|13054.1|469
1681943400000|2023-04-19 22:30:00|13058.3|13056.3|13054.3|13052.3|13058.8|13056.8|13054.3|13052.3|371
1681943700000|2023-04-19 22:35:00|13054.5|13052.5|13053.7|13051.7|13057.1|13055.1|13052.1|13050.1|360
1681944000000|2023-04-19 22:40:00|13053.6|13051.6|13051.1|13049.1|13053.8|13051.8|13046.7|13044.7|571
1681944300000|2023-04-19 22:45:00|13051.2|13049.2|13051.6|13049.6|13053.8|13051.8|13049.3|13047.3|250
1681944600000|2023-04-19 22:50:00|13051.5|13049.5|13050.5|13048.5|13051.6|13049.6|13049.2|13047.2|179
1681944900000|2023-04-19 22:55:00|13050.3|13048.3|13051.6|13049.6|13052.7|13050.7|13049.8|13047.8|261
1681945200000|2023-04-19 23:00:00|13052|13050|13052.1|13050.1|13053.7|13051.7|13049.7|13047.7|269
1681945500000|2023-04-19 23:05:00|13052|13050|13051.6|13049.6|13053.1|13051.1|13051.1|13049.1|173
1681945800000|2023-04-19 23:10:00|13051.7|13049.7|13050.2|13048.2|13053|13051|13049.8|13047.8|208
1681946100000|2023-04-19 23:15:00|13050.1|13048.1|13044.6|13042.6|13050.6|13048.6|13042.1|13040.1|572
1681946400000|2023-04-19 23:20:00|13044.8|13042.8|13049.2|13047.2|13051.3|13049.3|13043.6|13041.6|453
1681946700000|2023-04-19 23:25:00|13049.1|13047.1|13049.1|13047.1|13050.3|13048.3|13048.2|13046.2|191
1681947000000|2023-04-19 23:30:00|13049|13047|13035|13033|13049|13047|13032.5|13030.5|1020
1681947300000|2023-04-19 23:35:00|13035.1|13033.1|13033.6|13031.6|13039|13037|13032.8|13030.8|524
1681947600000|2023-04-19 23:40:00|13033.5|13031.5|13033|13031|13036.7|13034.7|13028|13026|761
1681947900000|2023-04-19 23:45:00|13033.1|13031.1|13036.6|13034.6|13036.8|13034.8|13032.1|13030.1|269
1681948200000|2023-04-19 23:50:00|13036.5|13034.5|13035.2|13033.2|13037.2|13035.2|13034.8|13032.8|269
1681948500000|2023-04-19 23:55:00|13035.1|13033.1|13032.6|13030.6|13035.1|13033.1|13031.8|13029.8|334
1681948800000|2023-04-20 00:00:00|13032.7|13030.7|13038.6|13036.6|13039.1|13037.1|13030.1|13028.1|491
1681949100000|2023-04-20 00:05:00|13038.5|13036.5|13040.5|13038.5|13041.8|13039.8|13037.8|13035.8|395
1681949400000|2023-04-20 00:10:00|13040.3|13038.3|13035.3|13033.3|13040.5|13038.5|13034.1|13032.1|229
1681949700000|2023-04-20 00:15:00|13035.2|13033.2|13041.2|13039.2|13042.1|13040.1|13033.2|13031.2|453
1681950000000|2023-04-20 00:20:00|13041.3|13039.3|13041.1|13039.1|13043.5|13041.5|13038.7|13036.7|240
1681950300000|2023-04-20 00:25:00|13040.8|13038.8|13045|13043|13045.6|13043.6|13038.8|13036.8|302
1681950600000|2023-04-20 00:30:00|13044.8|13042.8|13046.6|13044.6|13047.2|13045.2|13044|13042|342
1681950900000|2023-04-20 00:35:00|13046.7|13044.7|13045.2|13043.2|13047.1|13045.1|13044.5|13042.5|120
1681951200000|2023-04-20 00:40:00|13045.1|13043.1|13044.2|13042.2|13046.3|13044.3|13043.5|13041.5|194
1681951500000|2023-04-20 00:45:00|13044.1|13042.1|13041.7|13039.7|13046.1|13044.1|13041.6|13039.6|243
1681951800000|2023-04-20 00:50:00|13041.8|13039.8|13044.2|13042.2|13044.5|13042.5|13041.1|13039.1|241
1681952100000|2023-04-20 00:55:00|13044.3|13042.3|13046.3|13044.3|13046.3|13044.3|13043.2|13041.2|145
1681952400000|2023-04-20 01:00:00|13046.7|13044.7|13046.1|13044.1|13047.7|13045.7|13044.5|13042.5|222
1681952700000|2023-04-20 01:05:00|13046|13044|13040.6|13038.6|13046.6|13044.6|13038.6|13036.6|243
1681953000000|2023-04-20 01:10:00|13040.8|13038.8|13042|13040|13044.1|13042.1|13040.2|13038.2|225
1681953300000|2023-04-20 01:15:00|13041.8|13039.8|13041.2|13039.2|13045.3|13043.3|13041.2|13039.2|184
1681953600000|2023-04-20 01:20:00|13041.3|13039.3|13041.5|13039.5|13045|13043|13040.1|13038.1|132
1681953900000|2023-04-20 01:25:00|13041.6|13039.6|13044|13042|13045.3|13043.3|13041.2|13039.2|112
1681954200000|2023-04-20 01:30:00|13044.1|13042.1|13053.6|13051.6|13054.1|13052.1|13042.5|13040.5|849
1681954500000|2023-04-20 01:35:00|13053.7|13051.7|13051.1|13049.1|13055.6|13053.6|13049.8|13047.8|348
1681954800000|2023-04-20 01:40:00|13051|13049|13048|13046|13051.1|13049.1|13045.5|13043.5|332
1681955100000|2023-04-20 01:45:00|13047.8|13045.8|13048.6|13046.6|13049.6|13047.6|13046|13044|184
1681955400000|2023-04-20 01:50:00|13048.5|13046.5|13050.8|13048.8|13051|13049|13046.2|13044.2|204
1681955700000|2023-04-20 01:55:00|13050.7|13048.7|13049.1|13047.1|13051.6|13049.6|13047|13045|226
1681956000000|2023-04-20 02:00:00|13049.2|13047.2|13056.2|13054.2|13057.8|13055.8|13049.2|13047.2|518
1681956300000|2023-04-20 02:05:00|13056.3|13054.3|13054.1|13052.1|13057.1|13055.1|13053.5|13051.5|199
1681956600000|2023-04-20 02:10:00|13053.8|13051.8|13051.1|13049.1|13053.8|13051.8|13049|13047|331
1681956900000|2023-04-20 02:15:00|13051|13049|13047.6|13045.6|13051.3|13049.3|13044.8|13042.8|342
1681957200000|2023-04-20 02:20:00|13047.7|13045.7|13042.1|13040.1|13047.7|13045.7|13041.3|13039.3|290
1681957500000|2023-04-20 02:25:00|13041.7|13039.7|13043.1|13041.1|13043.5|13041.5|13040.8|13038.8|188
1681957800000|2023-04-20 02:30:00|13043.2|13041.2|13038.5|13036.5|13043.2|13041.2|13038.3|13036.3|251
1681958100000|2023-04-20 02:35:00|13038.3|13036.3|13038.7|13036.7|13039|13037|13036.7|13034.7|299
1681958400000|2023-04-20 02:40:00|13038.8|13036.8|13038.3|13036.3|13041.3|13039.3|13037.6|13035.6|227
1681958700000|2023-04-20 02:45:00|13038.2|13036.2|13037.6|13035.6|13039|13037|13036.1|13034.1|238
1681959000000|2023-04-20 02:50:00|13037.2|13035.2|13035.6|13033.6|13038|13036|13033.3|13031.3|291
1681959300000|2023-04-20 02:55:00|13035.7|13033.7|13038.8|13036.8|13040.1|13038.1|13035.7|13033.7|196
1681959600000|2023-04-20 03:00:00|13038.7|13036.7|13036.8|13034.8|13039.5|13037.5|13036.5|13034.5|215
1681959900000|2023-04-20 03:05:00|13036.6|13034.6|13032.1|13030.1|13036.7|13034.7|13030.5|13028.5|290
1681960200000|2023-04-20 03:10:00|13032|13030|13030.1|13028.1|13033.1|13031.1|13027.5|13025.5|409
1681960500000|2023-04-20 03:15:00|13030|13028|13034.7|13032.7|13035.1|13033.1|13028.5|13026.5|302
1681960800000|2023-04-20 03:20:00|13034.8|13032.8|13035.5|13033.5|13035.8|13033.8|13034.6|13032.6|106
1681961100000|2023-04-20 03:25:00|13035.3|13033.3|13037.5|13035.5|13038.1|13036.1|13035.1|13033.1|159
1681961400000|2023-04-20 03:30:00|13037.2|13035.2|13036.3|13034.3|13038.2|13036.2|13036.1|13034.1|116
1681961700000|2023-04-20 03:35:00|13036.5|13034.5|13038.8|13036.8|13039|13037|13035.7|13033.7|81
1681962000000|2023-04-20 03:40:00|13038.6|13036.6|13044.1|13042.1|13045|13043|13038.6|13036.6|636
1681962300000|2023-04-20 03:45:00|13043.8|13041.8|13043.1|13041.1|13045|13043|13042.6|13040.6|234
1681962600000|2023-04-20 03:50:00|13043.3|13041.3|13043.6|13041.6|13043.7|13041.7|13041.3|13039.3|146
1681962900000|2023-04-20 03:55:00|13043.5|13041.5|13045.3|13043.3|13045.6|13043.6|13043|13041|115
1681963200000|2023-04-20 04:00:00|13045.6|13043.6|13045.2|13043.2|13046.1|13044.1|13043.3|13041.3|190
1681963500000|2023-04-20 04:05:00|13045.1|13043.1|13042.1|13040.1|13045.1|13043.1|13042.1|13040.1|156
1681963800000|2023-04-20 04:10:00|13042.6|13040.6|13044.1|13042.1|13044.7|13042.7|13040.6|13038.6|195
1681964100000|2023-04-20 04:15:00|13044.2|13042.2|13045.1|13043.1|13046.3|13044.3|13043.6|13041.6|145
1681964400000|2023-04-20 04:20:00|13045.2|13043.2|13041.8|13039.8|13045.8|13043.8|13041.6|13039.6|86
1681964700000|2023-04-20 04:25:00|13041.7|13039.7|13040.3|13038.3|13043.1|13041.1|13040.1|13038.1|143
1681965000000|2023-04-20 04:30:00|13040.5|13038.5|13039.8|13037.8|13042.3|13040.3|13039.2|13037.2|88
1681965300000|2023-04-20 04:35:00|13040.2|13038.2|13039|13037|13040.5|13038.5|13038.6|13036.6|91
1681965600000|2023-04-20 04:40:00|13038.8|13036.8|13036.1|13034.1|13039.1|13037.1|13036.1|13034.1|205
1681965900000|2023-04-20 04:45:00|13036|13034|13038.6|13036.6|13038.7|13036.7|13035.3|13033.3|135
1681966200000|2023-04-20 04:50:00|13038.7|13036.7|13041|13039|13041.5|13039.5|13037.7|13035.7|146
1681966500000|2023-04-20 04:55:00|13040.8|13038.8|13038.3|13036.3|13041|13039|13038.3|13036.3|84
1681966800000|2023-04-20 05:00:00|13038.5|13036.5|13036|13034|13039.1|13037.1|13034.2|13032.2|295
1681967100000|2023-04-20 05:05:00|13036.1|13034.1|13034.2|13032.2|13036.6|13034.6|13033.8|13031.8|168
1681967400000|2023-04-20 05:10:00|13034.1|13032.1|13032.8|13030.8|13035.8|13033.8|13032.7|13030.7|141
1681967700000|2023-04-20 05:15:00|13032.7|13030.7|13033.3|13031.3|13035|13033|13032|13030|139
1681968000000|2023-04-20 05:20:00|13033.2|13031.2|13029.3|13027.3|13034.6|13032.6|13028.5|13026.5|350
1681968300000|2023-04-20 05:25:00|13029.5|13027.5|13021|13019|13029.6|13027.6|13020.6|13018.6|866
1681968600000|2023-04-20 05:30:00|13020.8|13018.8|13019.5|13017.5|13023.3|13021.3|13018.1|13016.1|404
1681968900000|2023-04-20 05:35:00|13019.3|13017.3|13019.8|13017.8|13021.3|13019.3|13018.2|13016.2|424
1681969200000|2023-04-20 05:40:00|13019.7|13017.7|13020.2|13018.2|13021.5|13019.5|13017|13015|415
1681969500000|2023-04-20 05:45:00|13020.3|13018.3|13019.3|13017.3|13021.1|13019.1|13019.1|13017.1|139
1681969800000|2023-04-20 05:50:00|13019.5|13017.5|13023.1|13021.1|13024.6|13022.6|13019.2|13017.2|401
1681970100000|2023-04-20 05:55:00|13023.2|13021.2|13020.8|13018.8|13025.8|13023.8|13020|13018|349
1681970400000|2023-04-20 06:00:00|13020.7|13018.7|13009.5|13007.5|13023.1|13021.1|13009.2|13007.2|815
1681970700000|2023-04-20 06:05:00|13009.3|13007.3|13023.2|13021.2|13023.6|13021.6|13009.1|13007.1|928
1681971000000|2023-04-20 06:10:00|13023.1|13021.1|13032.7|13030.7|13032.8|13030.8|13022.8|13020.8|973
1681971300000|2023-04-20 06:15:00|13032.8|13030.8|13039.6|13037.6|13042|13040|13032.7|13030.7|984
1681971600000|2023-04-20 06:20:00|13039.7|13037.7|13036.2|13034.2|13039.7|13037.7|13035.1|13033.1|280
1681971900000|2023-04-20 06:25:00|13036.1|13034.1|13034.8|13032.8|13037.8|13035.8|13033.2|13031.2|292
1681972200000|2023-04-20 06:30:00|13034.7|13032.7|13030|13028|13037.6|13035.6|13029.5|13027.5|419
1681972500000|2023-04-20 06:35:00|13029.8|13027.8|13027.1|13025.1|13030.5|13028.5|13026.6|13024.6|305
1681972800000|2023-04-20 06:40:00|13027|13025|13034.8|13032.8|13034.8|13032.8|13027|13025|436
1681973100000|2023-04-20 06:45:00|13035|13033|13032.3|13030.3|13038.8|13036.8|13030.7|13028.7|328
1681973400000|2023-04-20 06:50:00|13032.5|13030.5|13036.6|13034.6|13036.7|13034.7|13032.5|13030.5|184
1681973700000|2023-04-20 06:55:00|13036.7|13034.7|13036.5|13034.5|13039.8|13037.8|13035.6|13033.6|288
1681974000000|2023-04-20 07:00:00|13036.1|13034.1|13025.5|13023.5|13037.5|13035.5|13024.1|13022.1|1074
1681974300000|2023-04-20 07:05:00|13025.6|13023.6|13030.8|13028.8|13030.8|13028.8|13022.5|13020.5|749
1681974600000|2023-04-20 07:10:00|13031|13029|13014.7|13012.7|13032|13030|13014.5|13012.5|911
1681974900000|2023-04-20 07:15:00|13014.6|13012.6|13013.3|13011.3|13015.7|13013.7|13008.1|13006.1|1026
1681975200000|2023-04-20 07:20:00|13013.2|13011.2|13015.7|13013.7|13021.5|13019.5|13011|13009|739
1681975500000|2023-04-20 07:25:00|13016|13014|13007|13005|13018.6|13016.6|13004|13002|1022
1681975800000|2023-04-20 07:30:00|13006.8|13004.8|12991.8|12989.8|13008|13006|12989.7|12987.7|1614
1681976100000|2023-04-20 07:35:00|12991.5|12989.5|12981.6|12979.6|12991.5|12989.5|12977.2|12975.2|2064
1681976400000|2023-04-20 07:40:00|12981.1|12979.1|12970|12968|12983.2|12981.2|12965|12963|2446
1681976700000|2023-04-20 07:45:00|12969.8|12967.8|12974.5|12972.5|12977.6|12975.6|12966.1|12964.1|1206
1681977000000|2023-04-20 07:50:00|12974|12972|12977.8|12975.8|12978.2|12976.2|12969|12967|982
1681977300000|2023-04-20 07:55:00|12977.7|12975.7|12973.2|12971.2|12978|12976|12969.5|12967.5|681
1681977600000|2023-04-20 08:00:00|12973.8|12971.8|12967.3|12965.3|12978.2|12976.2|12961.1|12959.1|1825
1681977900000|2023-04-20 08:05:00|12967.5|12965.5|12957.1|12955.1|12968.3|12966.3|12957|12955|1440
1681978200000|2023-04-20 08:10:00|12956.8|12954.8|12966|12964|12966.6|12964.6|12956.5|12954.5|975
1681978500000|2023-04-20 08:15:00|12965.3|12963.3|12966.3|12964.3|12967.8|12965.8|12963|12961|750
1681978800000|2023-04-20 08:20:00|12966.2|12964.2|12967.5|12965.5|12968.6|12966.6|12962.6|12960.6|700
1681979100000|2023-04-20 08:25:00|12967.6|12965.6|12960.5|12958.5|12967.6|12965.6|12959.6|12957.6|758
1681979400000|2023-04-20 08:30:00|12960.3|12958.3|12957|12955|12963.8|12961.8|12954.3|12952.3|917
1681979700000|2023-04-20 08:35:00|12956.8|12954.8|12950.1|12948.1|12959.7|12957.7|12947.3|12945.3|1141
1681980000000|2023-04-20 08:40:00|12950|12948|12940.5|12938.5|12951.6|12949.6|12940|12938|1667
1681980300000|2023-04-20 08:45:00|12940.6|12938.6|12941.3|12939.3|12943.5|12941.5|12930.1|12928.1|2158
1681980600000|2023-04-20 08:50:00|12941.2|12939.2|12940.5|12938.5|12942.6|12940.6|12938.8|12936.8|704
1681980900000|2023-04-20 08:55:00|12940.3|12938.3|12940.1|12938.1|12943.3|12941.3|12937.7|12935.7|731
1681981200000|2023-04-20 09:00:00|12940|12938|12943.5|12941.5|12944.1|12942.1|12935.2|12933.2|1073
1681981500000|2023-04-20 09:05:00|12943.6|12941.6|12938|12936|12946.3|12944.3|12933.3|12931.3|1005
1681981800000|2023-04-20 09:10:00|12938.1|12936.1|12940.5|12938.5|12943.6|12941.6|12937.1|12935.1|820
1681982100000|2023-04-20 09:15:00|12940.6|12938.6|12942|12940|12943.8|12941.8|12935.1|12933.1|704
1681982400000|2023-04-20 09:20:00|12942.1|12940.1|12949.7|12947.7|12951.6|12949.6|12941.7|12939.7|1054
1681982700000|2023-04-20 09:25:00|12949.8|12947.8|12949.7|12947.7|12950.8|12948.8|12946.3|12944.3|451
1681983000000|2023-04-20 09:30:00|12949.6|12947.6|12953.2|12951.2|12953.2|12951.2|12945.3|12943.3|556
1681983300000|2023-04-20 09:35:00|12953.1|12951.1|12948.5|12946.5|12954.5|12952.5|12948.3|12946.3|668
1681983600000|2023-04-20 09:40:00|12948.3|12946.3|12947.1|12945.1|12951|12949|12946.1|12944.1|401
1681983900000|2023-04-20 09:45:00|12947|12945|12947.2|12945.2|12950.5|12948.5|12944.6|12942.6|456
1681984200000|2023-04-20 09:50:00|12947.1|12945.1|12950.2|12948.2|12951.7|12949.7|12946.5|12944.5|384
1681984500000|2023-04-20 09:55:00|12950.1|12948.1|12951.5|12949.5|12952.6|12950.6|12947.3|12945.3|351
1681984800000|2023-04-20 10:00:00|12951.6|12949.6|12953.5|12951.5|12953.7|12951.7|12950.1|12948.1|407
1681985100000|2023-04-20 10:05:00|12953.2|12951.2|12955.3|12953.3|12958.8|12956.8|12952.2|12950.2|533
1681985400000|2023-04-20 10:10:00|12955.2|12953.2|12956|12954|12957.2|12955.2|12951.3|12949.3|723
1681985700000|2023-04-20 10:15:00|12955.8|12953.8|12956.1|12954.1|12958|12956|12952.6|12950.6|630
1681986000000|2023-04-20 10:20:00|12956|12954|12949.7|12947.7|12956.8|12954.8|12949.1|12947.1|493
1681986300000|2023-04-20 10:25:00|12949.6|12947.6|12950|12948|12951.5|12949.5|12948|12946|427
1681986600000|2023-04-20 10:30:00|12950.1|12948.1|12951.5|12949.5|12952.5|12950.5|12947.5|12945.5|571
1681986900000|2023-04-20 10:35:00|12951.3|12949.3|12956.6|12954.6|12957.2|12955.2|12951.3|12949.3|296
1681987200000|2023-04-20 10:40:00|12956.7|12954.7|12954.7|12952.7|12956.8|12954.8|12951.5|12949.5|348
1681987500000|2023-04-20 10:45:00|12954.6|12952.6|12962|12960|12962.6|12960.6|12952.6|12950.6|707
1681987800000|2023-04-20 10:50:00|12961.8|12959.8|12964.3|12962.3|12967.7|12965.7|12961.8|12959.8|797
1681988100000|2023-04-20 10:55:00|12964.5|12962.5|12969.2|12967.2|12972.3|12970.3|12963|12961|691
1681988400000|2023-04-20 11:00:00|12969|12967|12967.7|12965.7|12973|12971|12966.5|12964.5|857
1681988700000|2023-04-20 11:05:00|12967.6|12965.6|12970.1|12968.1|12970.5|12968.5|12961.6|12959.6|679
1681989000000|2023-04-20 11:10:00|12970.2|12968.2|12968.2|12966.2|12973.3|12971.3|12968|12966|896
1681989300000|2023-04-20 11:15:00|12968.1|12966.1|12965.8|12963.8|12972.8|12970.8|12965.7|12963.7|640
1681989600000|2023-04-20 11:20:00|12966|12964|12974.5|12972.5|12976.1|12974.1|12965.1|12963.1|597
1681989900000|2023-04-20 11:25:00|12974.3|12972.3|12973.1|12971.1|12975.6|12973.6|12969.8|12967.8|605
1681990200000|2023-04-20 11:30:00|12973|12971|12961|12959|12973.2|12971.2|12960.6|12958.6|779
1681990500000|2023-04-20 11:35:00|12960.8|12958.8|12962.6|12960.6|12964.6|12962.6|12959.1|12957.1|523
1681990800000|2023-04-20 11:40:00|12962.5|12960.5|12967.3|12965.3|12970|12968|12962.1|12960.1|654
1681991100000|2023-04-20 11:45:00|12967.5|12965.5|12965.8|12963.8|12968.2|12966.2|12963.5|12961.5|363
1681991400000|2023-04-20 11:50:00|12965.7|12963.7|12956.3|12954.3|12965.8|12963.8|12956.3|12954.3|788
1681991700000|2023-04-20 11:55:00|12956.5|12954.5|12952.3|12950.3|12957.3|12955.3|12952.1|12950.1|918
1681992000000|2023-04-20 12:00:00|12952.6|12950.6|12949.6|12947.6|12952.6|12950.6|12943.6|12941.6|2001
1681992300000|2023-04-20 12:05:00|12949.8|12947.8|12945.1|12943.1|12954.3|12952.3|12944.7|12942.7|1157
1681992600000|2023-04-20 12:10:00|12945|12943|12939.3|12937.3|12945.7|12943.7|12938.1|12936.1|1528
1681992900000|2023-04-20 12:15:00|12938.8|12936.8|12947.8|12945.8|12949|12947|12937.6|12935.6|1418
1681993200000|2023-04-20 12:20:00|12947.7|12945.7|12958.7|12956.7|12960.3|12958.3|12947|12945|1264
1681993500000|2023-04-20 12:25:00|12958.6|12956.6|12963.5|12961.5|12963.6|12961.6|12956|12954|1030
1681993800000|2023-04-20 12:30:00|12963.3|12961.3|12963.1|12961.1|12979.8|12977.8|12954.6|12952.6|3856
1681994100000|2023-04-20 12:35:00|12963.5|12961.5|12961.7|12959.7|12972.2|12970.2|12957|12955|1803
1681994400000|2023-04-20 12:40:00|12961.8|12959.8|12961.2|12959.2|12965.8|12963.8|12957|12955|1383
1681994700000|2023-04-20 12:45:00|12961.1|12959.1|12967.6|12965.6|12973.3|12971.3|12960.8|12958.8|1239
1681995000000|2023-04-20 12:50:00|12967.2|12965.2|12973.8|12971.8|12977.6|12975.6|12967.2|12965.2|1202
1681995300000|2023-04-20 12:55:00|12974.2|12972.2|12973.6|12971.6|12979.8|12977.8|12971.6|12969.6|1482
1681995600000|2023-04-20 13:00:00|12973.1|12971.1|12965.5|12963.5|12976.1|12974.1|12961.2|12959.2|2139
1681995900000|2023-04-20 13:05:00|12965.3|12963.3|12968.8|12966.8|12970.5|12968.5|12961|12959|1640
1681996200000|2023-04-20 13:10:00|12969|12967|12965.3|12963.3|12969|12967|12963.1|12961.1|761
1681996500000|2023-04-20 13:15:00|12965.2|12963.2|12964.8|12962.8|12966.7|12964.7|12960.5|12958.5|1551
1681996800000|2023-04-20 13:20:00|12965|12963|12967.2|12965.2|12968.6|12966.6|12962.6|12960.6|1019
1681997100000|2023-04-20 13:25:00|12967.3|12965.3|12956.1|12954.1|12970.5|12968.5|12954.3|12952.3|3025
1681997400000|2023-04-20 13:30:00|12955.6|12954.6|12990.8|12989.8|12991.5|12990.5|12950.8|12949.8|20559
1681997700000|2023-04-20 13:35:00|12990.6|12989.6|12991.2|12990.2|13001|13000|12983.7|12982.7|14184
1681998000000|2023-04-20 13:40:00|12990.2|12989.2|13014.2|13013.2|13015.7|13014.7|12988.5|12987.5|12671
1681998300000|2023-04-20 13:45:00|13013.5|13012.5|13019.6|13018.6|13029|13028|13009.7|13008.7|16479
1681998600000|2023-04-20 13:50:00|13019.8|13018.8|13023.6|13022.6|13026.8|13025.8|13009.3|13008.3|8581
1681998900000|2023-04-20 13:55:00|13023.8|13022.8|13020.3|13019.3|13024.3|13023.3|13007|13006|6047
1681999200000|2023-04-20 14:00:00|13019.1|13018.1|13019.6|13018.6|13034.2|13033.2|13011.5|13010.5|10347
1681999500000|2023-04-20 14:05:00|13019.8|13018.8|13041.8|13040.8|13046.5|13045.5|13013.1|13012.1|11690
1681999800000|2023-04-20 14:10:00|13041.7|13040.7|13049.5|13048.5|13056|13055|13041.7|13040.7|10098
1682000100000|2023-04-20 14:15:00|13049.3|13048.3|13043.7|13042.7|13055.5|13054.5|13037.5|13036.5|9724
1682000400000|2023-04-20 14:20:00|13043.8|13042.8|13039.3|13038.3|13051.2|13050.2|13035.7|13034.7|6027
1682000700000|2023-04-20 14:25:00|13039.5|13038.5|13037.5|13036.5|13049.1|13048.1|13034.5|13033.5|5324
1682001000000|2023-04-20 14:30:00|13037.7|13036.7|13046.6|13045.6|13061.3|13060.3|13036.7|13035.7|7867
1682001300000|2023-04-20 14:35:00|13046.8|13045.8|13026.7|13025.7|13049|13048|13025|13024|8360
1682001600000|2023-04-20 14:40:00|13026.6|13025.6|13036.6|13035.6|13038.5|13037.5|13022.7|13021.7|5130
1682001900000|2023-04-20 14:45:00|13036.7|13035.7|13042.7|13041.7|13044.6|13043.6|13028.8|13027.8|6044
1682002200000|2023-04-20 14:50:00|13042.6|13041.6|13040.6|13039.6|13056.3|13055.3|13039.1|13038.1|6387
1682002500000|2023-04-20 14:55:00|13040.7|13039.7|13033.6|13032.6|13041.2|13040.2|13030.7|13029.7|4190
1682002800000|2023-04-20 15:00:00|13033.8|13032.8|13021.1|13020.1|13037.2|13036.2|13020|13019|5308
1682003100000|2023-04-20 15:05:00|13021|13020|13006.6|13005.6|13025.5|13024.5|12996.2|12995.2|10827
1682003400000|2023-04-20 15:10:00|13006.3|13005.3|13017.1|13016.1|13020.2|13019.2|13003|13002|5971
1682003700000|2023-04-20 15:15:00|13017.2|13016.2|13019.2|13018.2|13021.1|13020.1|13008|13007|5704
1682004000000|2023-04-20 15:20:00|13019.3|13018.3|13020.8|13019.8|13029|13028|13015.7|13014.7|4916
1682004300000|2023-04-20 15:25:00|13021.1|13020.1|13027.3|13026.3|13029|13028|13009.5|13008.5|4988
1682004600000|2023-04-20 15:30:00|13027.5|13026.5|13012.6|13011.6|13030.6|13029.6|13011.2|13010.2|4853
1682004900000|2023-04-20 15:35:00|13012.3|13011.3|13026.8|13025.8|13028.8|13027.8|13009.1|13008.1|4669
1682005200000|2023-04-20 15:40:00|13027.2|13026.2|13041.3|13040.3|13046.1|13045.1|13026.2|13025.2|6526
1682005500000|2023-04-20 15:45:00|13041.5|13040.5|13042.1|13041.1|13050.7|13049.7|13039.1|13038.1|5148
1682005800000|2023-04-20 15:50:00|13042.3|13041.3|13049.5|13048.5|13050|13049|13036.6|13035.6|4173
1682006100000|2023-04-20 15:55:00|13049.6|13048.6|13041.6|13040.6|13053.8|13052.8|13040.8|13039.8|4777
1682006400000|2023-04-20 16:00:00|13041.7|13040.7|13027.5|13026.5|13044|13043|13026.7|13025.7|4798
1682006700000|2023-04-20 16:05:00|13027.1|13026.1|13034.1|13033.1|13035|13034|13017.5|13016.5|5181
1682007000000|2023-04-20 16:10:00|13034.2|13033.2|13041.1|13040.1|13046.2|13045.2|13032.3|13031.3|4896
1682007300000|2023-04-20 16:15:00|13041.2|13040.2|13042.2|13041.2|13044.8|13043.8|13038|13037|2481
1682007600000|2023-04-20 16:20:00|13042.1|13041.1|13039.1|13038.1|13045.2|13044.2|13032.5|13031.5|4076
1682007900000|2023-04-20 16:25:00|13039|13038|13049.8|13048.8|13051.6|13050.6|13034.1|13033.1|5259
1682008200000|2023-04-20 16:30:00|13050|13049|13060.7|13059.7|13064.7|13063.7|13044.8|13043.8|7982
1682008500000|2023-04-20 16:35:00|13061.2|13060.2|13054.6|13053.6|13074.8|13073.8|13054.5|13053.5|8111
1682008800000|2023-04-20 16:40:00|13054.2|13053.2|13055.3|13054.3|13057.7|13056.7|13047.5|13046.5|4788
1682009100000|2023-04-20 16:45:00|13055.2|13054.2|13066.6|13065.6|13071.3|13070.3|13055.2|13054.2|4080
1682009400000|2023-04-20 16:50:00|13066.3|13065.3|13072.6|13071.6|13073.5|13072.5|13064.8|13063.8|3741
1682009700000|2023-04-20 16:55:00|13072.8|13071.8|13078.8|13077.8|13080.2|13079.2|13069.2|13068.2|4799
1682010000000|2023-04-20 17:00:00|13079|13078|13077.5|13076.5|13084.5|13083.5|13070.2|13069.2|6218
1682010300000|2023-04-20 17:05:00|13077.7|13076.7|13088.2|13087.2|13090.8|13089.8|13077.7|13076.7|5539
1682010600000|2023-04-20 17:10:00|13088.3|13087.3|13099.2|13098.2|13100.6|13099.6|13086.1|13085.1|6487
1682010900000|2023-04-20 17:15:00|13098.7|13097.7|13099.1|13098.1|13104|13103|13094.5|13093.5|4001
1682011200000|2023-04-20 17:20:00|13098.8|13097.8|13094.8|13093.8|13101.5|13100.5|13089.8|13088.8|4632
1682011500000|2023-04-20 17:25:00|13095|13094|13095.7|13094.7|13100.7|13099.7|13094.7|13093.7|2637
1682011800000|2023-04-20 17:30:00|13095.8|13094.8|13092.3|13091.3|13101.3|13100.3|13088.8|13087.8|3774
1682012100000|2023-04-20 17:35:00|13092.5|13091.5|13090.5|13089.5|13097.8|13096.8|13086.3|13085.3|3464
1682012400000|2023-04-20 17:40:00|13090|13089|13087.5|13086.5|13092.6|13091.6|13086|13085|2671
1682012700000|2023-04-20 17:45:00|13087.2|13086.2|13089.4|13088.4|13093.6|13092.6|13086|13085|3076
1682013000000|2023-04-20 17:50:00|13089.6|13088.6|13100.6|13099.6|13102.1|13101.1|13085|13084|4781
1682013300000|2023-04-20 17:55:00|13100.7|13099.7|13079|13078|13102.2|13101.2|13076.7|13075.7|5749
1682013600000|2023-04-20 18:00:00|13079.1|13078.1|13076.5|13075.5|13080.6|13079.6|13070.2|13069.2|6054
1682013900000|2023-04-20 18:05:00|13076.4|13075.4|13066.5|13065.5|13076.5|13075.5|13064|13063|6375
1682014200000|2023-04-20 18:10:00|13066.4|13065.4|13059|13058|13069.9|13068.9|13057.1|13056.1|4925
1682014500000|2023-04-20 18:15:00|13058.9|13057.9|13039.5|13038.5|13059.1|13058.1|13033.9|13032.9|8006
1682014800000|2023-04-20 18:20:00|13040.5|13039.5|13034.3|13033.3|13042.5|13041.5|13031.3|13030.3|6252
1682015100000|2023-04-20 18:25:00|13034.4|13033.4|13019|13018|13036|13035|13015.6|13014.6|7899
1682015400000|2023-04-20 18:30:00|13019.1|13018.1|13007.6|13006.6|13023.4|13022.4|13001.6|13000.6|10054
1682015700000|2023-04-20 18:35:00|13007.5|13006.5|12999.8|12998.8|13008.6|13007.6|12990.4|12989.4|9244
1682016000000|2023-04-20 18:40:00|12999.4|12998.4|12985.9|12984.9|12999.6|12998.6|12979.4|12978.4|9127
1682016300000|2023-04-20 18:45:00|12986|12985|12980.8|12979.8|12995|12994|12979.1|12978.1|8860
1682016600000|2023-04-20 18:50:00|12980.6|12979.6|12989.5|12988.5|12992.6|12991.6|12978.1|12977.1|4272
1682016900000|2023-04-20 18:55:00|12989.4|12988.4|13000.5|12999.5|13002.1|13001.1|12985.6|12984.6|5108
1682017200000|2023-04-20 19:00:00|13000.4|12999.4|12982.6|12981.6|13008.4|13007.4|12979.3|12978.3|7650
1682017500000|2023-04-20 19:05:00|12982.1|12981.1|12985|12984|12988.4|12987.4|12972|12971|8447
1682017800000|2023-04-20 19:10:00|12984.9|12983.9|12961.6|12960.6|12984.9|12983.9|12959.8|12958.8|9990
1682018100000|2023-04-20 19:15:00|12961.8|12960.8|12949.8|12948.8|12964.9|12963.9|12944.4|12943.4|9559
1682018400000|2023-04-20 19:20:00|12949.6|12948.6|12944.3|12943.3|12954|12953|12941.1|12940.1|7257
1682018700000|2023-04-20 19:25:00|12944.1|12943.1|12936.3|12935.3|12949.9|12948.9|12932.4|12931.4|7646
1682019000000|2023-04-20 19:30:00|12936.4|12935.4|12956|12955|12959.9|12958.9|12936.4|12935.4|7841
1682019300000|2023-04-20 19:35:00|12956.1|12955.1|12962.5|12961.5|12963.6|12962.6|12944.8|12943.8|6137
1682019600000|2023-04-20 19:40:00|12962.7|12961.7|12949|12948|12966.5|12965.5|12947.6|12946.6|5925
1682019900000|2023-04-20 19:45:00|12949.1|12948.1|12958.7|12957.7|12963.5|12962.5|12948.2|12947.2|5010
1682020200000|2023-04-20 19:50:00|12956.9|12955.9|12972.6|12971.6|12972.6|12971.6|12946.2|12945.2|9172
1682020500000|2023-04-20 19:55:00|12972.9|12971.9|12988.5|12987.5|12992|12991|12970.9|12969.9|19881
1682020800000|2023-04-20 20:00:00|12989|12987|13003.4|13001.4|13008.7|13006.7|12986.6|12984.6|8356
1682021100000|2023-04-20 20:05:00|13003.7|13001.7|12997.4|12995.4|13007.1|13005.1|12995.2|12993.2|2613
1682021400000|2023-04-20 20:10:00|12997.5|12995.5|12997.7|12995.7|13001.5|12999.5|12993.6|12991.6|1652
1682021700000|2023-04-20 20:15:00|12998|12996|13001|12999|13002.6|13000.6|12998|12996|844
1682022000000|2023-04-20 20:20:00|13001.1|12999.1|13002.2|13000.2|13003|13001|12998|12996|549
1682022300000|2023-04-20 20:25:00|13002.5|13000.5|13002.6|13000.6|13003.9|13001.9|12998.7|12996.7|682
1682022600000|2023-04-20 20:30:00|13002.7|13000.7|13002.5|13000.5|13004|13002|13001|12999|564
1682022900000|2023-04-20 20:35:00|13002.4|13000.4|13000.9|12998.9|13005|13003|12999.6|12997.6|339
1682023200000|2023-04-20 20:40:00|13001.4|12999.4|13001.2|12999.2|13002|13000|12998.7|12996.7|349
1682023500000|2023-04-20 20:45:00|13001.4|12999.4|13000.2|12998.2|13002.9|13000.9|12998.2|12996.2|443
1682023800000|2023-04-20 20:50:00|13000.4|12998.4|13000|12998|13004.7|13002.7|12999.4|12997.4|472
1682024100000|2023-04-20 20:55:00|13000.4|12998.4|13002.7|12997.7|13002.9|13000.9|12999.7|12997.5|305
1682024400000|2023-04-20 21:00:00|13002.9|12997.9|12999.8|12994.8|13003.1|12998.1|12999.8|12994.8|2
1682024700000|2023-04-20 21:05:00|12999.7|12994.7|12986|12981|12999.7|12994.7|12986|12981|0
1682025000000|2023-04-20 21:10:00|12986.4|12981.4|12984|12979|12986.4|12981.4|12983.6|12978.6|0
1682025300000|2023-04-20 21:15:00|12984.1|12979.1|12983.4|12978.4|12984.1|12979.1|12983.1|12978.1|0
1682025600000|2023-04-20 21:20:00|12983.5|12978.5|12983.5|12978.5|12983.7|12978.7|12983.1|12978.1|0
1682025900000|2023-04-20 21:25:00|12983.1|12978.1|12984.3|12979.3|12984.7|12979.7|12982.8|12977.8|0
1682026200000|2023-04-20 21:30:00|12984.8|12979.8|12983.8|12978.8|12984.8|12979.8|12982.9|12977.9|0
1682026500000|2023-04-20 21:35:00|12983.5|12978.5|12983.6|12978.6|12984.2|12979.2|12983.4|12978.4|0
1682026800000|2023-04-20 21:40:00|12983.4|12978.4|12983.2|12978.2|12983.8|12978.8|12982.5|12977.5|0
1682027100000|2023-04-20 21:45:00|12983.1|12978.1|12983|12978|12983.7|12978.7|12982.9|12977.9|0
1682027400000|2023-04-20 21:50:00|12982.9|12977.9|12997.2|12992.2|12997.2|12992.2|12982.4|12977.4|0
1682027700000|2023-04-20 21:55:00|12997.1|12992.1|12997.2|12992.2|12997.2|12992.2|12997|12992|0
1682028000000|2023-04-20 22:00:00|13000|12998|12993.9|12991.9|13000.2|12998.2|12992.1|12990.1|578
1682028300000|2023-04-20 22:05:00|12994|12992|12997|12995|12997.5|12995.5|12993.9|12991.9|181
1682028600000|2023-04-20 22:10:00|12997.4|12995.4|12992.5|12990.5|12998.2|12996.2|12991.9|12989.9|315
1682028900000|2023-04-20 22:15:00|12992.4|12990.4|12988.7|12986.7|12993|12991|12987.7|12985.7|304
1682029200000|2023-04-20 22:20:00|12989.2|12987.2|12991.5|12989.5|12993|12991|12989.2|12987.2|204
1682029500000|2023-04-20 22:25:00|12991.4|12989.4|12993|12991|12993|12991|12990.7|12988.7|129
1682029800000|2023-04-20 22:30:00|12993.1|12991.1|12993.5|12991.5|12994.2|12992.2|12992|12990|70
1682030100000|2023-04-20 22:35:00|12993.4|12991.4|12994.1|12992.1|12994.9|12992.9|12992.5|12990.5|75
1682030400000|2023-04-20 22:40:00|12993.9|12991.9|12992.9|12990.9|12995.7|12993.7|12991.5|12989.5|189
1682030700000|2023-04-20 22:45:00|12993|12991|12992.1|12990.1|12993.2|12991.2|12991.6|12989.6|85
1682031000000|2023-04-20 22:50:00|12992|12990|12994.9|12992.9|12994.9|12992.9|12991.7|12989.7|41
1682031300000|2023-04-20 22:55:00|12994.7|12992.7|12994.2|12992.2|12995.4|12993.4|12993.6|12991.6|74
1682031600000|2023-04-20 23:00:00|12994.4|12992.4|13002.5|13000.5|13004.2|13002.2|12994|12992|411
1682031900000|2023-04-20 23:05:00|13002.2|13000.2|12998.7|12996.7|13002.5|13000.5|12998.4|12996.4|154
1682032200000|2023-04-20 23:10:00|12998.9|12996.9|13000.1|12998.1|13001.6|12999.6|12997.7|12995.7|167
1682032500000|2023-04-20 23:15:00|13000|12998|12997.9|12995.9|13002.1|13000.1|12997.7|12995.7|196
1682032800000|2023-04-20 23:20:00|12997.7|12995.7|12997.1|12995.1|12998.7|12996.7|12994.6|12992.6|197
1682033100000|2023-04-20 23:25:00|12996.9|12994.9|12997.9|12995.9|12998.6|12996.6|12995.9|12993.9|101
1682033400000|2023-04-20 23:30:00|12998|12996|12999|12997|13000.5|12998.5|12997.9|12995.9|116
1682033700000|2023-04-20 23:35:00|12999.1|12997.1|12998.7|12996.7|12999.1|12997.1|12996.9|12994.9|136
1682034000000|2023-04-20 23:40:00|12998.6|12996.6|12988.4|12986.4|12998.7|12996.7|12988.2|12986.2|310
1682034300000|2023-04-20 23:45:00|12988.2|12986.2|12992.2|12990.2|12992.7|12990.7|12988.2|12986.2|214
1682034600000|2023-04-20 23:50:00|12992.1|12990.1|12992|12990|12994.1|12992.1|12990.6|12988.6|218
1682034900000|2023-04-20 23:55:00|12992.1|12990.1|12993.6|12991.6|12994.5|12992.5|12987.7|12985.7|527
1682035200000|2023-04-21 00:00:00|12993.4|12991.4|12995|12993|12996|12994|12988.7|12986.7|401
1682035500000|2023-04-21 00:05:00|12994.6|12992.6|12995.4|12993.4|12998.2|12996.2|12992.6|12990.6|277
1682035800000|2023-04-21 00:10:00|12995.5|12993.5|12995.7|12993.7|12997.1|12995.1|12992.2|12990.2|132
1682036100000|2023-04-21 00:15:00|12995.6|12993.6|12997.4|12995.4|12999.4|12997.4|12993.7|12991.7|309
1682036400000|2023-04-21 00:20:00|12997.5|12995.5|12994|12992|12998|12996|12992.7|12990.7|148
1682036700000|2023-04-21 00:25:00|12993.9|12991.9|12993.7|12991.7|12995.1|12993.1|12991.5|12989.5|162
1682037000000|2023-04-21 00:30:00|12993.9|12991.9|12997.9|12995.9|12998.5|12996.5|12992.1|12990.1|176
1682037300000|2023-04-21 00:35:00|12998|12996|13002.9|13000.9|13004.7|13002.7|12994|12992|360
1682037600000|2023-04-21 00:40:00|13003|13001|13001.4|12999.4|13004.2|13002.2|13001|12999|269
1682037900000|2023-04-21 00:45:00|13001.2|12999.2|13004.2|13002.2|13006.1|13004.1|13000|12998|218
1682038200000|2023-04-21 00:50:00|13004.9|13002.9|13012.4|13010.4|13012.7|13010.7|13003.9|13001.9|342
1682038500000|2023-04-21 00:55:00|13012.5|13010.5|13016.7|13014.7|13016.7|13014.7|13007.1|13005.1|452
1682038800000|2023-04-21 01:00:00|13016.1|13014.1|13013.9|13011.9|13018.7|13016.7|13013.2|13011.2|492
1682039100000|2023-04-21 01:05:00|13013.6|13011.6|13009|13007|13014.1|13012.1|13007.6|13005.6|361
1682039400000|2023-04-21 01:10:00|13008.9|13006.9|13007.4|13005.4|13009.7|13007.7|13006.7|13004.7|173
1682039700000|2023-04-21 01:15:00|13007.5|13005.5|13005.7|13003.7|13008.2|13006.2|13005.2|13003.2|221
1682040000000|2023-04-21 01:20:00|13005.6|13003.6|13008.1|13006.1|13008.7|13006.7|13002.5|13000.5|324
1682040300000|2023-04-21 01:25:00|13007.7|13005.7|13007.2|13005.2|13011.7|13009.7|13007.2|13005.2|222
1682040600000|2023-04-21 01:30:00|13007.4|13005.4|13004.4|13002.4|13008.5|13006.5|13001.2|12999.2|294
1682040900000|2023-04-21 01:35:00|13004.2|13002.2|13004.4|13002.4|13006.9|13004.9|13001.9|12999.9|181
1682041200000|2023-04-21 01:40:00|13004.6|13002.6|13004.6|13002.6|13007.2|13005.2|13003|13001|185
1682041500000|2023-04-21 01:45:00|13004.7|13002.7|13006.9|13004.9|13009.6|13007.6|13003.2|13001.2|258
1682041800000|2023-04-21 01:50:00|13006.7|13004.7|13002.5|13000.5|13008.2|13006.2|13001.4|12999.4|300
1682042100000|2023-04-21 01:55:00|13002.6|13000.6|13004.6|13002.6|13007|13005|13002.1|13000.1|191
1682042400000|2023-04-21 02:00:00|13004.7|13002.7|13004.4|13002.4|13005.5|13003.5|13001.2|12999.2|163
1682042700000|2023-04-21 02:05:00|13004.5|13002.5|13003.1|13001.1|13006.7|13004.7|13002.5|13000.5|172
1682043000000|2023-04-21 02:10:00|13003|13001|13002|13000|13007.9|13005.9|13001.6|12999.6|358
1682043300000|2023-04-21 02:15:00|13002.1|13000.1|13001.7|12999.7|13003.5|13001.5|12998.2|12996.2|285
1682043600000|2023-04-21 02:20:00|13001.9|12999.9|13004.2|13002.2|13004.6|13002.6|13000.6|12998.6|111
1682043900000|2023-04-21 02:25:00|13004.1|13002.1|12999.7|12997.7|13004.5|13002.5|12999.6|12997.6|123
1682044200000|2023-04-21 02:30:00|12999.6|12997.6|12999.4|12997.4|13001.1|12999.1|12997.7|12995.7|196
1682044500000|2023-04-21 02:35:00|12999.5|12997.5|13000.9|12998.9|13001.2|12999.2|12998.7|12996.7|174
1682044800000|2023-04-21 02:40:00|13000.7|12998.7|13001.2|12999.2|13001.5|12999.5|12998.7|12996.7|96
1682045100000|2023-04-21 02:45:00|13001.5|12999.5|13001.2|12999.2|13002.7|13000.7|13000.7|12998.7|126
1682045400000|2023-04-21 02:50:00|13001|12999|12997|12995|13002|13000|12996.1|12994.1|196
1682045700000|2023-04-21 02:55:00|12996.9|12994.9|12999.5|12997.5|12999.5|12997.5|12996.2|12994.2|127
1682046000000|2023-04-21 03:00:00|12999.6|12997.6|13003.4|13001.4|13003.5|13001.5|12998.5|12996.5|224
1682046300000|2023-04-21 03:05:00|13003.2|13001.2|13005.2|13003.2|13005.6|13003.6|13002.4|13000.4|144
1682046600000|2023-04-21 03:10:00|13005.4|13003.4|13008.1|13006.1|13008.4|13006.4|13005.2|13003.2|204
1682046900000|2023-04-21 03:15:00|13008|13006|13007.4|13005.4|13009.1|13007.1|13004.6|13002.6|231
1682047200000|2023-04-21 03:20:00|13007.2|13005.2|13006.7|13004.7|13007.5|13005.5|13005|13003|108
1682047500000|2023-04-21 03:25:00|13006.5|13004.5|13002.7|13000.7|13006.5|13004.5|13001.9|12999.9|208
1682047800000|2023-04-21 03:30:00|13002.9|13000.9|13006.5|13004.5|13007.2|13005.2|13001.7|12999.7|204
1682048100000|2023-04-21 03:35:00|13006.2|13004.2|13003.2|13001.2|13006.7|13004.7|13002.4|13000.4|156
1682048400000|2023-04-21 03:40:00|13003.4|13001.4|13002.4|13000.4|13004.7|13002.7|13001.9|12999.9|99
1682048700000|2023-04-21 03:45:00|13002.2|13000.2|13003.9|13001.9|13004.5|13002.5|13000|12998|166
1682049000000|2023-04-21 03:50:00|13004|13002|13004.6|13002.6|13005.4|13003.4|13003|13001|74
1682049300000|2023-04-21 03:55:00|13004.7|13002.7|13003.9|13001.9|13006.2|13004.2|13003.5|13001.5|98
1682049600000|2023-04-21 04:00:00|13003.7|13001.7|13001.9|12999.9|13004.4|13002.4|13001.6|12999.6|116
1682049900000|2023-04-21 04:05:00|13002|13000|13002.1|13000.1|13004|13002|13001.7|12999.7|108
1682050200000|2023-04-21 04:10:00|13002|13000|13001.4|12999.4|13003.7|13001.7|13001.2|12999.2|72
1682050500000|2023-04-21 04:15:00|13001.6|12999.6|13001.4|12999.4|13002.5|13000.5|13000.1|12998.1|102
1682050800000|2023-04-21 04:20:00|13001.2|12999.2|12997|12995|13001.7|12999.7|12997|12995|156
1682051100000|2023-04-21 04:25:00|12997.5|12995.5|12996.7|12994.7|13000.2|12998.2|12994.7|12992.7|249
1682051400000|2023-04-21 04:30:00|12996.6|12994.6|12993.9|12991.9|12997|12995|12992.6|12990.6|290
1682051700000|2023-04-21 04:35:00|12993.7|12991.7|12996.2|12994.2|12997.4|12995.4|12993.7|12991.7|174
1682052000000|2023-04-21 04:40:00|12996.4|12994.4|12996.5|12994.5|12997.2|12995.2|12993.7|12991.7|106
1682052300000|2023-04-21 04:45:00|12996.7|12994.7|12995.2|12993.2|12997.2|12995.2|12993|12991|139
1682052600000|2023-04-21 04:50:00|12995.1|12993.1|12995.7|12993.7|12995.7|12993.7|12993.7|12991.7|73
1682052900000|2023-04-21 04:55:00|12996|12994|12993.2|12991.2|12996|12994|12991.2|12989.2|227
1682053200000|2023-04-21 05:00:00|12993.4|12991.4|12995.9|12993.9|12996|12994|12991.9|12989.9|180
1682053500000|2023-04-21 05:05:00|12996|12994|12999.1|12997.1|13000|12998|12995.7|12993.7|245
1682053800000|2023-04-21 05:10:00|12999.2|12997.2|12997|12995|13000|12998|12995.9|12993.9|223
1682054100000|2023-04-21 05:15:00|12997.1|12995.1|13000.1|12998.1|13001.9|12999.9|12996.5|12994.5|249
1682054400000|2023-04-21 05:20:00|13000|12998|12997|12995|13000.2|12998.2|12996.5|12994.5|128
1682054700000|2023-04-21 05:25:00|12997.1|12995.1|12996.9|12994.9|12998.2|12996.2|12994.2|12992.2|174
1682055000000|2023-04-21 05:30:00|12996.7|12994.7|12995.2|12993.2|12997|12995|12993.9|12991.9|190
1682055300000|2023-04-21 05:35:00|12995.1|12993.1|12992.5|12990.5|12996.1|12994.1|12991.2|12989.2|441
1682055600000|2023-04-21 05:40:00|12992.6|12990.6|12995.7|12993.7|12996.4|12994.4|12992.6|12990.6|294
1682055900000|2023-04-21 05:45:00|12995.6|12993.6|12997|12995|12999.2|12997.2|12995.2|12993.2|198
1682056200000|2023-04-21 05:50:00|12996.9|12994.9|12996.1|12994.1|12998.7|12996.7|12994.6|12992.6|181
1682056500000|2023-04-21 05:55:00|12996.2|12994.2|12994.4|12992.4|12997|12995|12993.6|12991.6|175
1682056800000|2023-04-21 06:00:00|12994.5|12992.5|12997.1|12995.1|13001.1|12999.1|12991.7|12989.7|549
1682057100000|2023-04-21 06:05:00|12997.2|12995.2|12995.2|12993.2|12998.5|12996.5|12993.1|12991.1|217
1682057400000|2023-04-21 06:10:00|12995.1|12993.1|12990.6|12988.6|12995.5|12993.5|12990.5|12988.5|234
1682057700000|2023-04-21 06:15:00|12990.5|12988.5|12994.9|12992.9|12996|12994|12986.5|12984.5|491
1682058000000|2023-04-21 06:20:00|12995.1|12993.1|12996.9|12994.9|13001.5|12999.5|12994.9|12992.9|329
1682058300000|2023-04-21 06:25:00|12996.7|12994.7|12990.9|12988.9|12997.6|12995.6|12989.9|12987.9|347
1682058600000|2023-04-21 06:30:00|12990.6|12988.6|12979.1|12977.1|12990.7|12988.7|12977.6|12975.6|845
1682058900000|2023-04-21 06:35:00|12978.7|12976.7|12974.6|12972.6|12982.9|12980.9|12974.5|12972.5|609
1682059200000|2023-04-21 06:40:00|12974.4|12972.4|12973.7|12971.7|12977.6|12975.6|12971.9|12969.9|767
1682059500000|2023-04-21 06:45:00|12974.1|12972.1|12970.2|12968.2|12975.5|12973.5|12968.9|12966.9|697
1682059800000|2023-04-21 06:50:00|12970.6|12968.6|12970.6|12968.6|12973.9|12971.9|12966.1|12964.1|527
1682060100000|2023-04-21 06:55:00|12970.5|12968.5|12973.2|12971.2|12977.4|12975.4|12969.5|12967.5|424
1682060400000|2023-04-21 07:00:00|12973.4|12971.4|12977.2|12975.2|12981.6|12979.6|12972.4|12970.4|1292
1682060700000|2023-04-21 07:05:00|12977.5|12975.5|12978.9|12976.9|12980.7|12978.7|12974.9|12972.9|521
1682061000000|2023-04-21 07:10:00|12979|12977|12968.6|12966.6|12979.6|12977.6|12968.5|12966.5|594
1682061300000|2023-04-21 07:15:00|12968.7|12966.7|12974.4|12972.4|12979.5|12977.5|12966.7|12964.7|624
1682061600000|2023-04-21 07:20:00|12974.2|12972.2|12973.2|12971.2|12983.9|12981.9|12971.2|12969.2|727
1682061900000|2023-04-21 07:25:00|12973.4|12971.4|12969.1|12967.1|12974.1|12972.1|12967.6|12965.6|510
1682062200000|2023-04-21 07:30:00|12969|12967|12956.1|12954.1|12970|12968|12951.9|12949.9|1429
1682062500000|2023-04-21 07:35:00|12956|12954|12956.9|12954.9|12959.9|12957.9|12953.9|12951.9|687
1682062800000|2023-04-21 07:40:00|12956.7|12954.7|12950.2|12948.2|12958.1|12956.1|12948.2|12946.2|787
1682063100000|2023-04-21 07:45:00|12950.1|12948.1|12955.5|12953.5|12956.1|12954.1|12949.6|12947.6|626
1682063400000|2023-04-21 07:50:00|12955.1|12953.1|12964.6|12962.6|12968.5|12966.5|12954.5|12952.5|996
1682063700000|2023-04-21 07:55:00|12964.5|12962.5|12971.4|12969.4|12975.2|12973.2|12964|12962|893
1682064000000|2023-04-21 08:00:00|12971.2|12969.2|12991.1|12989.1|12993.5|12991.5|12969.5|12967.5|1649
1682064300000|2023-04-21 08:05:00|12991.2|12989.2|12987.1|12985.1|12995.6|12993.6|12984.6|12982.6|931
1682064600000|2023-04-21 08:10:00|12987.2|12985.2|12981.5|12979.5|12989|12987|12981.4|12979.4|404
1682064900000|2023-04-21 08:15:00|12981.4|12979.4|12990.1|12988.1|12991.9|12989.9|12978.9|12976.9|750
1682065200000|2023-04-21 08:20:00|12990.2|12988.2|12985.2|12983.2|12991.4|12989.4|12984.9|12982.9|279
1682065500000|2023-04-21 08:25:00|12984.9|12982.9|12980.4|12978.4|12989.1|12987.1|12980|12978|406
1682065800000|2023-04-21 08:30:00|12980.5|12978.5|12967.6|12965.6|12982.9|12980.9|12966.5|12964.5|925
1682066100000|2023-04-21 08:35:00|12967.5|12965.5|12972.1|12970.1|12972.2|12970.2|12964.4|12962.4|682
1682066400000|2023-04-21 08:40:00|12971.9|12969.9|12985.4|12983.4|12989.1|12987.1|12971.2|12969.2|1003
1682066700000|2023-04-21 08:45:00|12985.2|12983.2|12981.9|12979.9|12987.1|12985.1|12981.4|12979.4|420
1682067000000|2023-04-21 08:50:00|12981.7|12979.7|12996.2|12994.2|12996.4|12994.4|12980|12978|813
1682067300000|2023-04-21 08:55:00|12996|12994|12994.9|12992.9|12996.4|12994.4|12991.1|12989.1|355
1682067600000|2023-04-21 09:00:00|12994.7|12992.7|12991|12989|13002|13000|12991|12989|1106
1682067900000|2023-04-21 09:05:00|12990.9|12988.9|12988.4|12986.4|12996.1|12994.1|12988.1|12986.1|475
1682068200000|2023-04-21 09:10:00|12988.2|12986.2|12988.5|12986.5|12991.4|12989.4|12982.4|12980.4|723
1682068500000|2023-04-21 09:15:00|12988.4|12986.4|12989.1|12987.1|12991.6|12989.6|12984.6|12982.6|438
1682068800000|2023-04-21 09:20:00|12989.2|12987.2|12991.2|12989.2|12994.2|12992.2|12988.4|12986.4|485
1682069100000|2023-04-21 09:25:00|12991.1|12989.1|12986.1|12984.1|12992|12990|12984.4|12982.4|386
1682069400000|2023-04-21 09:30:00|12986|12984|12981.6|12979.6|12986.4|12984.4|12976.4|12974.4|769
1682069700000|2023-04-21 09:35:00|12981.5|12979.5|12989.7|12987.7|12992.2|12990.2|12981.1|12979.1|496
1682070000000|2023-04-21 09:40:00|12990.4|12988.4|12995.6|12993.6|12996.7|12994.7|12990.1|12988.1|447
1682070300000|2023-04-21 09:45:00|12995.7|12993.7|12994.5|12992.5|12995.7|12993.7|12991.6|12989.6|311
1682070600000|2023-04-21 09:50:00|12994.4|12992.4|12987.5|12985.5|12995.7|12993.7|12986.9|12984.9|496
1682070900000|2023-04-21 09:55:00|12987.4|12985.4|12979.5|12977.5|12988.2|12986.2|12978.6|12976.6|612
1682071200000|2023-04-21 10:00:00|12979.4|12977.4|12970.6|12968.6|12981|12979|12965.4|12963.4|1021
1682071500000|2023-04-21 10:05:00|12970.5|12968.5|12972.9|12970.9|12973.9|12971.9|12969.9|12967.9|443
1682071800000|2023-04-21 10:10:00|12972.7|12970.7|12977.2|12975.2|12977.6|12975.6|12969.1|12967.1|659
1682072100000|2023-04-21 10:15:00|12977.1|12975.1|12976.6|12974.6|12979|12977|12973.5|12971.5|517
1682072400000|2023-04-21 10:20:00|12976.5|12974.5|12976.5|12974.5|12980.9|12978.9|12973.4|12971.4|366
1682072700000|2023-04-21 10:25:00|12975.7|12973.7|12959.2|12957.2|12975.7|12973.7|12958.2|12956.2|839
1682073000000|2023-04-21 10:30:00|12959.1|12957.1|12946|12944|12962.2|12960.2|12941.4|12939.4|1761
1682073300000|2023-04-21 10:35:00|12945.2|12943.2|12937|12935|12948.6|12946.6|12936.9|12934.9|1450
1682073600000|2023-04-21 10:40:00|12937.1|12935.1|12940.9|12938.9|12945.6|12943.6|12933.5|12931.5|1611
1682073900000|2023-04-21 10:45:00|12940.7|12938.7|12937.5|12935.5|12947.1|12945.1|12936.7|12934.7|805
1682074200000|2023-04-21 10:50:00|12937.4|12935.4|12933.1|12931.1|12937.5|12935.5|12923.5|12921.5|1634
1682074500000|2023-04-21 10:55:00|12933.2|12931.2|12924.2|12922.2|12933.7|12931.7|12921.1|12919.1|1292
1682074800000|2023-04-21 11:00:00|12923.9|12921.9|12924.7|12922.7|12929.7|12927.7|12916.1|12914.1|1726
1682075100000|2023-04-21 11:05:00|12924.4|12922.4|12931.5|12929.5|12933.6|12931.6|12924.2|12922.2|1104
1682075400000|2023-04-21 11:10:00|12931.4|12929.4|12930.6|12928.6|12935.9|12933.9|12926.1|12924.1|956
1682075700000|2023-04-21 11:15:00|12930.9|12928.9|12936.5|12934.5|12939.7|12937.7|12928.2|12926.2|750
1682076000000|2023-04-21 11:20:00|12936.4|12934.4|12938.2|12936.2|12940.2|12938.2|12935.1|12933.1|696
1682076300000|2023-04-21 11:25:00|12938|12936|12930.5|12928.5|12938.2|12936.2|12928.1|12926.1|861
1682076600000|2023-04-21 11:30:00|12930.4|12928.4|12938.1|12936.1|12942.2|12940.2|12927.1|12925.1|993
1682076900000|2023-04-21 11:35:00|12938.2|12936.2|12939.9|12937.9|12943.4|12941.4|12936.9|12934.9|686
1682077200000|2023-04-21 11:40:00|12940|12938|12932.2|12930.2|12940.1|12938.1|12931.7|12929.7|614
1682077500000|2023-04-21 11:45:00|12931.9|12929.9|12935.9|12933.9|12938.4|12936.4|12930.1|12928.1|783
1682077800000|2023-04-21 11:50:00|12935.7|12933.7|12931.9|12929.9|12940.2|12938.2|12930.2|12928.2|829
1682078100000|2023-04-21 11:55:00|12932|12930|12934.4|12932.4|12935.4|12933.4|12930.6|12928.6|480
1682078400000|2023-04-21 12:00:00|12934.2|12932.2|12933.6|12931.6|12934.6|12932.6|12923.4|12921.4|1250
1682078700000|2023-04-21 12:05:00|12934|12932|12942.9|12940.9|12944.6|12942.6|12926.1|12924.1|1381
1682079000000|2023-04-21 12:10:00|12942.7|12940.7|12954|12952|12955.1|12953.1|12940.1|12938.1|1635
1682079300000|2023-04-21 12:15:00|12954.5|12952.5|12952.5|12950.5|12959.2|12957.2|12948.2|12946.2|1552
1682079600000|2023-04-21 12:20:00|12952.4|12950.4|12950.2|12948.2|12954.2|12952.2|12945.2|12943.2|1547
1682079900000|2023-04-21 12:25:00|12950.5|12948.5|12958.5|12956.5|12959.1|12957.1|12948.5|12946.5|1041
1682080200000|2023-04-21 12:30:00|12958.6|12956.6|12957.5|12955.5|12962.4|12960.4|12954.1|12952.1|1365
1682080500000|2023-04-21 12:35:00|12957.7|12955.7|12958.2|12956.2|12962.9|12960.9|12956.1|12954.1|958
1682080800000|2023-04-21 12:40:00|12958.1|12956.1|12954.2|12952.2|12959.1|12957.1|12950.5|12948.5|1136
1682081100000|2023-04-21 12:45:00|12954|12952|12950.5|12948.5|12959.1|12957.1|12948.4|12946.4|1085
1682081400000|2023-04-21 12:50:00|12950.4|12948.4|12957.9|12955.9|12960|12958|12946.4|12944.4|1124
1682081700000|2023-04-21 12:55:00|12957.5|12955.5|12965.9|12963.9|12967.6|12965.6|12957.4|12955.4|1558
1682082000000|2023-04-21 13:00:00|12965.7|12963.7|12966.2|12964.2|12971|12969|12964.6|12962.6|1434
1682082300000|2023-04-21 13:05:00|12965.9|12963.9|12970.2|12968.2|12970.5|12968.5|12961.2|12959.2|976
1682082600000|2023-04-21 13:10:00|12970.4|12968.4|12970.7|12968.7|12976.9|12974.9|12969.5|12967.5|1835
1682082900000|2023-04-21 13:15:00|12970.9|12968.9|12973|12971|12975.6|12973.6|12970.1|12968.1|1292
1682083200000|2023-04-21 13:20:00|12973.1|12971.1|12979.9|12977.9|12981.5|12979.5|12972.9|12970.9|1833
1682083500000|2023-04-21 13:25:00|12980.2|12978.2|12968.5|12966.5|12987.2|12985.2|12967.9|12965.9|5667
1682083800000|2023-04-21 13:30:00|12968|12967|12961.7|12960.7|12984.4|12983.4|12954|12953|17287
1682084100000|2023-04-21 13:35:00|12961.5|12960.5|12960.7|12959.7|12973.5|12972.5|12949|12948|10733
1682084400000|2023-04-21 13:40:00|12961|12960|12972.5|12971.5|12982.6|12981.6|12957.1|12956.1|7221
1682084700000|2023-04-21 13:45:00|12972.6|12971.6|12960.6|12959.6|12980|12979|12959.7|12958.7|10140
1682085000000|2023-04-21 13:50:00|12960.5|12959.5|12933.5|12932.5|12960.7|12959.7|12925.6|12924.6|13463
1682085300000|2023-04-21 13:55:00|12932.1|12931.1|12906.6|12905.6|12935.9|12934.9|12905.2|12904.2|14225
1682085600000|2023-04-21 14:00:00|12906.5|12905.5|12898.5|12897.5|12911.9|12910.9|12893.2|12892.2|13774
1682085900000|2023-04-21 14:05:00|12898.6|12897.6|12921.4|12920.4|12922.1|12921.1|12896.4|12895.4|11239
1682086200000|2023-04-21 14:10:00|12921.5|12920.5|12938.2|12937.2|12942.2|12941.2|12919.7|12918.7|10274
1682086500000|2023-04-21 14:15:00|12938.5|12937.5|12964|12963|12969|12968|12934.6|12933.6|13121
1682086800000|2023-04-21 14:20:00|12964.7|12963.7|12971.1|12970.1|12977.9|12976.9|12963.7|12962.7|9935
1682087100000|2023-04-21 14:25:00|12971.9|12970.9|12976.5|12975.5|12995|12994|12966.7|12965.7|11530
1682087400000|2023-04-21 14:30:00|12976.3|12975.3|12977.9|12976.9|12983.5|12982.5|12969.9|12968.9|7986
1682087700000|2023-04-21 14:35:00|12978.5|12977.5|12958.4|12957.4|12982.3|12981.3|12955.8|12954.8|7847
1682088000000|2023-04-21 14:40:00|12958.7|12957.7|12933.3|12932.3|12964|12963|12930.7|12929.7|13470
1682088300000|2023-04-21 14:45:00|12933.5|12932.5|12932|12931|12936.2|12935.2|12917.5|12916.5|13063
1682088600000|2023-04-21 14:50:00|12931.8|12930.8|12941.7|12940.7|12950.3|12949.3|12927.3|12926.3|8033
1682088900000|2023-04-21 14:55:00|12941.5|12940.5|12956.4|12955.4|12956.4|12955.4|12941.2|12940.2|5066
1682089200000|2023-04-21 15:00:00|12956.2|12955.2|12984.7|12983.7|12986.5|12985.5|12954.3|12953.3|10387
1682089500000|2023-04-21 15:05:00|12984.5|12983.5|12967.3|12966.3|12986.2|12985.2|12964.9|12963.9|7352
1682089800000|2023-04-21 15:10:00|12967.4|12966.4|12969.2|12968.2|12973.2|12972.2|12960.9|12959.9|5328
1682090100000|2023-04-21 15:15:00|12968.7|12967.7|12960.7|12959.7|12979.2|12978.2|12959.3|12958.3|5773
1682090400000|2023-04-21 15:20:00|12960.4|12959.4|12975.9|12974.9|12978.8|12977.8|12955.5|12954.5|5659
1682090700000|2023-04-21 15:25:00|12976|12975|12978.3|12977.3|12985.8|12984.8|12968.3|12967.3|6034
1682091000000|2023-04-21 15:30:00|12978.5|12977.5|12991.9|12990.9|12991.9|12990.9|12975.3|12974.3|6175
1682091300000|2023-04-21 15:35:00|12991.8|12990.8|12987.2|12986.2|12994.7|12993.7|12978.2|12977.2|5794
1682091600000|2023-04-21 15:40:00|12986.8|12985.8|12993.8|12992.8|13009.9|13008.9|12986.6|12985.6|9710
1682091900000|2023-04-21 15:45:00|12993.9|12992.9|12964.3|12963.3|12997.6|12996.6|12963.5|12962.5|7409
1682092200000|2023-04-21 15:50:00|12964.1|12963.1|12976.5|12975.5|12979.1|12978.1|12962.3|12961.3|5326
1682092500000|2023-04-21 15:55:00|12976.6|12975.6|12996.8|12995.8|12998.5|12997.5|12975.5|12974.5|5703
1682092800000|2023-04-21 16:00:00|12996.9|12995.9|12991.3|12990.3|12999.1|12998.1|12989|12988|3909
1682093100000|2023-04-21 16:05:00|12991.4|12990.4|12985.5|12984.5|13000.9|12999.9|12981.9|12980.9|5677
1682093400000|2023-04-21 16:10:00|12985.3|12984.3|12990.5|12989.5|12993.8|12992.8|12975.9|12974.9|4528
1682093700000|2023-04-21 16:15:00|12990.4|12989.4|13002.9|13001.9|13004.6|13003.6|12989.5|12988.5|4454
1682094000000|2023-04-21 16:20:00|13003|13002|12997.4|12996.4|13004.9|13003.9|12986.3|12985.3|4853
1682094300000|2023-04-21 16:25:00|12997.5|12996.5|12980.4|12979.4|12997.5|12996.5|12978.5|12977.5|4225
1682094600000|2023-04-21 16:30:00|12980.5|12979.5|12984|12983|12986.1|12985.1|12973.5|12972.5|4190
1682094900000|2023-04-21 16:35:00|12984.1|12983.1|12982|12981|12988.1|12987.1|12977.8|12976.8|3049
1682095200000|2023-04-21 16:40:00|12982.1|12981.1|12978.6|12977.6|12982.3|12981.3|12971.8|12970.8|3037
1682095500000|2023-04-21 16:45:00|12978.8|12977.8|12983.6|12982.6|12986.5|12985.5|12975.8|12974.8|3531
1682095800000|2023-04-21 16:50:00|12983.8|12982.8|12985.1|12984.1|12992.3|12991.3|12975.5|12974.5|4515
1682096100000|2023-04-21 16:55:00|12985|12984|12985.6|12984.6|12993.1|12992.1|12984.4|12983.4|3295
1682096400000|2023-04-21 17:00:00|12984.5|12983.5|12988.1|12987.1|12992.5|12991.5|12981.8|12980.8|2925
1682096700000|2023-04-21 17:05:00|12988.2|12987.2|13002|13001|13002.2|13001.2|12988.2|12987.2|3902
1682097000000|2023-04-21 17:10:00|13002.1|13001.1|12993.3|12992.3|13003.7|13002.7|12987.5|12986.5|3497
1682097300000|2023-04-21 17:15:00|12993.5|12992.5|12978.8|12977.8|12998.1|12997.1|12977.6|12976.6|4360
1682097600000|2023-04-21 17:20:00|12979|12978|12978|12977|12983.1|12982.1|12975.1|12974.1|4139
1682097900000|2023-04-21 17:25:00|12978.2|12977.2|12985.1|12984.1|12986.1|12985.1|12977.3|12976.3|2910
1682098200000|2023-04-21 17:30:00|12985|12984|12989.1|12988.1|13001.7|13000.7|12984.6|12983.6|4695
1682098500000|2023-04-21 17:35:00|12989.6|12988.6|13000.6|12999.6|13001.7|13000.7|12989|12988|2673
1682098800000|2023-04-21 17:40:00|13000.5|12999.5|13011.6|13010.6|13017.3|13016.3|13000|12999|6501
1682099100000|2023-04-21 17:45:00|13011.7|13010.7|13012.5|13011.5|13015.6|13014.6|13009.2|13008.2|3426
1682099400000|2023-04-21 17:50:00|13012.3|13011.3|13010.3|13009.3|13016.2|13015.2|13006.1|13005.1|3178
1682099700000|2023-04-21 17:55:00|13010.2|13009.2|13012.3|13011.3|13018.6|13017.6|13002.8|13001.8|5006
1682100000000|2023-04-21 18:00:00|13013.8|13012.8|13023.8|13022.8|13029|13028|13012.6|13011.6|5912
1682100300000|2023-04-21 18:05:00|13023.7|13022.7|13021.6|13020.6|13028.2|13027.2|13018.1|13017.1|3976
1682100600000|2023-04-21 18:10:00|13021.5|13020.5|13027.1|13026.1|13032|13031|13020.3|13019.3|2892
1682100900000|2023-04-21 18:15:00|13027.2|13026.2|13019.5|13018.5|13033.5|13032.5|13018.6|13017.6|3677
1682101200000|2023-04-21 18:20:00|13018.8|13017.8|13022.3|13021.3|13026.3|13025.3|13017.1|13016.1|2707
1682101500000|2023-04-21 18:25:00|13022|13021|13018|13017|13024|13023|13015.9|13014.9|2906
1682101800000|2023-04-21 18:30:00|13018.1|13017.1|13009.3|13008.3|13024.5|13023.5|13006.6|13005.6|4225
1682102100000|2023-04-21 18:35:00|13009.4|13008.4|13003.1|13002.1|13009.8|13008.8|12996.4|12995.4|3596
1682102400000|2023-04-21 18:40:00|13003|13002|13000.3|12999.3|13009.4|13008.4|12998|12997|2568
1682102700000|2023-04-21 18:45:00|13000.4|12999.4|12999.4|12998.4|13000.8|12999.8|12989.4|12988.4|3670
1682103000000|2023-04-21 18:50:00|12999.5|12998.5|12994.8|12993.8|12999.8|12998.8|12990.3|12989.3|2323
1682103300000|2023-04-21 18:55:00|12994.6|12993.6|12997.6|12996.6|13000|12999|12991.4|12990.4|2174
1682103600000|2023-04-21 19:00:00|12997.8|12996.8|12984.6|12983.6|13004.6|13003.6|12984|12983|5571
1682103900000|2023-04-21 19:05:00|12984.8|12983.8|12979.6|12978.6|12986.9|12985.9|12968.1|12967.1|5878
1682104200000|2023-04-21 19:10:00|12980.3|12979.3|12974.9|12973.9|12984.3|12983.3|12974.4|12973.4|3442
1682104500000|2023-04-21 19:15:00|12974.8|12973.8|12978.3|12977.3|12985.1|12984.1|12973.1|12972.1|3436
1682104800000|2023-04-21 19:20:00|12977.9|12976.9|12984.1|12983.1|12987.9|12986.9|12976.9|12975.9|2876
1682105100000|2023-04-21 19:25:00|12984.4|12983.4|12986.6|12985.6|12987.6|12986.6|12978.9|12977.9|2734
1682105400000|2023-04-21 19:30:00|12986.8|12985.8|12989.4|12988.4|12993.5|12992.5|12983.6|12982.6|3612
1682105700000|2023-04-21 19:35:00|12989.1|12988.1|12981.6|12980.6|12994.5|12993.5|12981|12980|3729
1682106000000|2023-04-21 19:40:00|12982|12981|12981.2|12980.2|12988.1|12987.1|12975.6|12974.6|4780
1682106300000|2023-04-21 19:45:00|12981.1|12980.1|12981.5|12980.5|12986.7|12985.7|12974.2|12973.2|3809
1682106600000|2023-04-21 19:50:00|12982.6|12981.6|12994.5|12993.5|12997.2|12996.2|12980|12979|5896
1682106900000|2023-04-21 19:55:00|12994.4|12993.4|12999.9|12998.9|13005.4|13004.4|12991.7|12990.7|11396
1682107200000|2023-04-21 20:00:00|12999.6|12998.6|13001.7|12999.7|13006.7|13004.7|12998.1|12996.1|5150
1682107500000|2023-04-21 20:05:00|13001.6|12999.6|13002|13000|13002.2|13000.2|12998|12996|1442
1682107800000|2023-04-21 20:10:00|13002.1|13000.1|12996.5|12994.5|13002.6|13000.6|12995.6|12993.6|1571
1682108100000|2023-04-21 20:15:00|12996.6|12994.6|12993.5|12991.5|12996.9|12994.9|12992.5|12990.5|598
1682108400000|2023-04-21 20:20:00|12993.6|12991.6|12990.2|12988.2|12994.1|12992.1|12990.1|12988.1|461
1682108700000|2023-04-21 20:25:00|12990.1|12988.1|12986.9|12984.9|12990.2|12988.2|12985.2|12983.2|573
1682109000000|2023-04-21 20:30:00|12986.7|12984.7|12992.5|12990.5|12992.7|12990.7|12986.7|12984.7|422
1682109300000|2023-04-21 20:35:00|12992.1|12990.1|12990.6|12988.6|12992.2|12990.2|12989.5|12987.5|198
1682109600000|2023-04-21 20:40:00|12990.5|12988.5|12990.9|12988.9|12992.1|12990.1|12989.4|12987.4|239
1682109900000|2023-04-21 20:45:00|12991|12989|12990.2|12988.2|12991.9|12989.9|12989.1|12987.1|302
1682110200000|2023-04-21 20:50:00|12990.4|12988.4|12991.2|12989.2|12991.7|12989.7|12989.4|12987.4|241
1682110500000|2023-04-21 20:55:00|12991.1|12989.1|12990.6|12985.6|12991.1|12989.1|12985.1|12983.1|505
1682110800000|2023-04-21 21:00:00|12990.5|12985.5|12990.5|12985.5|12990.5|12985.5|12990.5|12985.5|0
1682287200000|2023-04-23 22:00:00|12980|12978|12978.5|12976.5|12980.8|12978.8|12975.3|12973.3|281
1682287500000|2023-04-23 22:05:00|12977.8|12975.8|12981.1|12979.1|12981.1|12979.1|12973.5|12971.5|318
1682287800000|2023-04-23 22:10:00|12980.9|12978.9|12979.5|12977.5|12982.9|12980.9|12978.9|12976.9|224
1682288100000|2023-04-23 22:15:00|12979.4|12977.4|12973.8|12971.8|12981.5|12979.5|12972.5|12970.5|465
1682288400000|2023-04-23 22:20:00|12974.1|12972.1|12978.8|12976.8|12979.3|12977.3|12973.3|12971.3|194
1682288700000|2023-04-23 22:25:00|12978.9|12976.9|12977.1|12975.1|12979.8|12977.8|12975.9|12973.9|142
1682289000000|2023-04-23 22:30:00|12977.4|12975.4|12979.4|12977.4|12980.3|12978.3|12976.1|12974.1|139
1682289300000|2023-04-23 22:35:00|12979.3|12977.3|12977.4|12975.4|12979.4|12977.4|12976.8|12974.8|45
1682289600000|2023-04-23 22:40:00|12977.3|12975.3|12975.9|12973.9|12977.5|12975.5|12975.9|12973.9|65
1682289900000|2023-04-23 22:45:00|12975.8|12973.8|12979.4|12977.4|12979.4|12977.4|12975.6|12973.6|43
1682290200000|2023-04-23 22:50:00|12979|12977|12983.4|12981.4|12985.3|12983.3|12978.3|12976.3|344
1682290500000|2023-04-23 22:55:00|12983.3|12981.3|12982.6|12980.6|12983.6|12981.6|12980.4|12978.4|102
1682290800000|2023-04-23 23:00:00|12982.8|12980.8|12983.3|12981.3|12985.8|12983.8|12982.8|12980.8|260
1682291100000|2023-04-23 23:05:00|12983.1|12981.1|12983.3|12981.3|12985.5|12983.5|12981.3|12979.3|234
1682291400000|2023-04-23 23:10:00|12983.1|12981.1|12983.3|12981.3|12986.3|12984.3|12983.1|12981.1|226
1682291700000|2023-04-23 23:15:00|12983.1|12981.1|12983.8|12981.8|12985.1|12983.1|12982.4|12980.4|93
1682292000000|2023-04-23 23:20:00|12983.9|12981.9|12984.5|12982.5|12984.6|12982.6|12983.5|12981.5|67
1682292300000|2023-04-23 23:25:00|12984.6|12982.6|12982.9|12980.9|12984.6|12982.6|12982|12980|99
1682292600000|2023-04-23 23:30:00|12982.8|12980.8|12984.3|12982.3|12984.8|12982.8|12982.6|12980.6|74
1682292900000|2023-04-23 23:35:00|12984.1|12982.1|12981.4|12979.4|12984.8|12982.8|12981|12979|103
1682293200000|2023-04-23 23:40:00|12981.5|12979.5|12981.4|12979.4|12981.8|12979.8|12979.9|12977.9|75
1682293500000|2023-04-23 23:45:00|12981.3|12979.3|12985.6|12983.6|12985.6|12983.6|12981.3|12979.3|156
1682293800000|2023-04-23 23:50:00|12985.4|12983.4|12981.8|12979.8|12986|12984|12981.4|12979.4|141
1682294100000|2023-04-23 23:55:00|12981.6|12979.6|12980.4|12978.4|12981.8|12979.8|12978.5|12976.5|139
1682294400000|2023-04-24 00:00:00|12980.5|12978.5|12970.1|12968.1|12980.5|12978.5|12965.6|12963.6|889
1682294700000|2023-04-24 00:05:00|12970|12968|12968|12966|12971.3|12969.3|12965.5|12963.5|537
1682295000000|2023-04-24 00:10:00|12968.3|12966.3|12969.3|12967.3|12970.4|12968.4|12963.4|12961.4|542
1682295300000|2023-04-24 00:15:00|12969.1|12967.1|12966.5|12964.5|12969.4|12967.4|12966.1|12964.1|155
1682295600000|2023-04-24 00:20:00|12966.6|12964.6|12963|12961|12967.3|12965.3|12962.1|12960.1|410
1682295900000|2023-04-24 00:25:00|12963.3|12961.3|12964.4|12962.4|12966.3|12964.3|12963|12961|223
1682296200000|2023-04-24 00:30:00|12964.3|12962.3|12967.9|12965.9|12968.5|12966.5|12963.1|12961.1|254
1682296500000|2023-04-24 00:35:00|12968|12966|12958.9|12956.9|12968.1|12966.1|12958.8|12956.8|459
1682296800000|2023-04-24 00:40:00|12958.8|12956.8|12963|12961|12964.1|12962.1|12958.8|12956.8|448
1682297100000|2023-04-24 00:45:00|12962.9|12960.9|12965.6|12963.6|12966|12964|12960.6|12958.6|252
1682297400000|2023-04-24 00:50:00|12965.8|12963.8|12968.8|12966.8|12970.3|12968.3|12964.9|12962.9|283
1682297700000|2023-04-24 00:55:00|12968.9|12966.9|12968.8|12966.8|12969.9|12967.9|12968.1|12966.1|200
1682298000000|2023-04-24 01:00:00|12968.6|12966.6|12970.5|12968.5|12972.5|12970.5|12965.9|12963.9|438
1682298300000|2023-04-24 01:05:00|12970.6|12968.6|12968.9|12966.9|12970.9|12968.9|12966.9|12964.9|221
1682298600000|2023-04-24 01:10:00|12969|12967|12970.6|12968.6|12970.6|12968.6|12966.5|12964.5|301
1682298900000|2023-04-24 01:15:00|12970.8|12968.8|12971|12969|12974.1|12972.1|12969.8|12967.8|410
1682299200000|2023-04-24 01:20:00|12971.1|12969.1|12969|12967|12972|12970|12968.9|12966.9|208
1682299500000|2023-04-24 01:25:00|12968.9|12966.9|12969.6|12967.6|12970.8|12968.8|12967.3|12965.3|200
1682299800000|2023-04-24 01:30:00|12969.8|12967.8|12972.3|12970.3|12972.9|12970.9|12966.4|12964.4|254
1682300100000|2023-04-24 01:35:00|12972.5|12970.5|12972.5|12970.5|12976.4|12974.4|12971.9|12969.9|316
1682300400000|2023-04-24 01:40:00|12972.4|12970.4|12970.4|12968.4|12974.9|12972.9|12969|12967|367
1682300700000|2023-04-24 01:45:00|12970.3|12968.3|12973.1|12971.1|12975|12973|12970.3|12968.3|147
1682301000000|2023-04-24 01:50:00|12973|12971|12969.8|12967.8|12973.8|12971.8|12969|12967|164
1682301300000|2023-04-24 01:55:00|12969.4|12967.4|12966.8|12964.8|12971.8|12969.8|12966|12964|240
1682301600000|2023-04-24 02:00:00|12966.6|12964.6|12970|12968|12970.4|12968.4|12964.6|12962.6|359
1682301900000|2023-04-24 02:05:00|12970.1|12968.1|12971.4|12969.4|12972.6|12970.6|12969|12967|204
1682302200000|2023-04-24 02:10:00|12971.5|12969.5|12971.4|12969.4|12973.3|12971.3|12970.5|12968.5|144
1682302500000|2023-04-24 02:15:00|12971.3|12969.3|12975.3|12973.3|12975.3|12973.3|12970|12968|240
1682302800000|2023-04-24 02:20:00|12975.4|12973.4|12975.1|12973.1|12977.3|12975.3|12972.6|12970.6|296
1682303100000|2023-04-24 02:25:00|12975|12973|12975.8|12973.8|12976.5|12974.5|12973.5|12971.5|212
1682303400000|2023-04-24 02:30:00|12975.6|12973.6|12972|12970|12975.8|12973.8|12971.4|12969.4|191
1682303700000|2023-04-24 02:35:00|12971.9|12969.9|12967.3|12965.3|12972.1|12970.1|12964.9|12962.9|480
1682304000000|2023-04-24 02:40:00|12967.4|12965.4|12965.8|12963.8|12969.4|12967.4|12965|12963|247
1682304300000|2023-04-24 02:45:00|12965.5|12963.5|12964.8|12962.8|12967.1|12965.1|12964.1|12962.1|208
1682304600000|2023-04-24 02:50:00|12964.6|12962.6|12961.6|12959.6|12965.9|12963.9|12961.5|12959.5|347
1682304900000|2023-04-24 02:55:00|12961.5|12959.5|12967|12965|12968.4|12966.4|12961.1|12959.1|399
1682305200000|2023-04-24 03:00:00|12966.8|12964.8|12966.8|12964.8|12968.8|12966.8|12966|12964|117
1682305500000|2023-04-24 03:05:00|12966.9|12964.9|12968.1|12966.1|12969.3|12967.3|12966.5|12964.5|140
1682305800000|2023-04-24 03:10:00|12968|12966|12965.8|12963.8|12968.3|12966.3|12965.1|12963.1|178
1682306100000|2023-04-24 03:15:00|12965.6|12963.6|12966|12964|12968.4|12966.4|12963.3|12961.3|191
1682306400000|2023-04-24 03:20:00|12965.5|12963.5|12968.6|12966.6|12968.8|12966.8|12964.8|12962.8|89
1682306700000|2023-04-24 03:25:00|12968.8|12966.8|12967.5|12965.5|12969.1|12967.1|12967|12965|87
1682307000000|2023-04-24 03:30:00|12967.4|12965.4|12963.3|12961.3|12967.4|12965.4|12962.4|12960.4|135
1682307300000|2023-04-24 03:35:00|12963.4|12961.4|12963.1|12961.1|12964.3|12962.3|12961.6|12959.6|147
1682307600000|2023-04-24 03:40:00|12963.3|12961.3|12963.3|12961.3|12965.5|12963.5|12963.3|12961.3|87
1682307900000|2023-04-24 03:45:00|12963.1|12961.1|12961.9|12959.9|12963.6|12961.6|12961.3|12959.3|144
1682308200000|2023-04-24 03:50:00|12961.8|12959.8|12963.3|12961.3|12963.8|12961.8|12960.8|12958.8|108
1682308500000|2023-04-24 03:55:00|12963.4|12961.4|12964|12962|12964.5|12962.5|12962.3|12960.3|98
1682308800000|2023-04-24 04:00:00|12963.9|12961.9|12961.8|12959.8|12965.1|12963.1|12961.3|12959.3|207
1682309100000|2023-04-24 04:05:00|12961.6|12959.6|12960.3|12958.3|12961.6|12959.6|12956.9|12954.9|496
1682309400000|2023-04-24 04:10:00|12960.1|12958.1|12961.4|12959.4|12961.9|12959.9|12959.3|12957.3|189
1682309700000|2023-04-24 04:15:00|12961.1|12959.1|12961|12959|12961.5|12959.5|12959.1|12957.1|196
1682310000000|2023-04-24 04:20:00|12961.1|12959.1|12961.3|12959.3|12962.9|12960.9|12960.6|12958.6|163
1682310300000|2023-04-24 04:25:00|12961.1|12959.1|12962.9|12960.9|12963.9|12961.9|12961|12959|98
1682310600000|2023-04-24 04:30:00|12963|12961|12962.4|12960.4|12963.8|12961.8|12962|12960|97
1682310900000|2023-04-24 04:35:00|12962.5|12960.5|12960.1|12958.1|12962.8|12960.8|12958.9|12956.9|155
1682311200000|2023-04-24 04:40:00|12960|12958|12961|12959|12961.3|12959.3|12959.4|12957.4|73
1682311500000|2023-04-24 04:45:00|12961.3|12959.3|12961.3|12959.3|12961.6|12959.6|12959.8|12957.8|49
1682311800000|2023-04-24 04:50:00|12961|12959|12958.4|12956.4|12961.3|12959.3|12958.3|12956.3|77
1682312100000|2023-04-24 04:55:00|12958.5|12956.5|12957.3|12955.3|12959.3|12957.3|12954.1|12952.1|397
1682312400000|2023-04-24 05:00:00|12957.1|12955.1|12953.4|12951.4|12958.3|12956.3|12952.8|12950.8|254
1682312700000|2023-04-24 05:05:00|12953.3|12951.3|12950.9|12948.9|12953.5|12951.5|12949|12947|525
1682313000000|2023-04-24 05:10:00|12950.8|12948.8|12954.8|12952.8|12955.8|12953.8|12950.8|12948.8|256
1682313300000|2023-04-24 05:15:00|12954.6|12952.6|12955|12953|12955.3|12953.3|12953|12951|183
1682313600000|2023-04-24 05:20:00|12954.6|12952.6|12953.1|12951.1|12954.8|12952.8|12950.5|12948.5|118
1682313900000|2023-04-24 05:25:00|12953.3|12951.3|12955.8|12953.8|12957.3|12955.3|12953|12951|254
1682314200000|2023-04-24 05:30:00|12955.9|12953.9|12948.5|12946.5|12956.4|12954.4|12947.3|12945.3|430
1682314500000|2023-04-24 05:35:00|12948.6|12946.6|12945.5|12943.5|12950.6|12948.6|12944.9|12942.9|261
1682314800000|2023-04-24 05:40:00|12945.3|12943.3|12944.8|12942.8|12945.3|12943.3|12940.5|12938.5|521
1682315100000|2023-04-24 05:45:00|12944.6|12942.6|12944.5|12942.5|12946.6|12944.6|12942.6|12940.6|252
1682315400000|2023-04-24 05:50:00|12944.6|12942.6|12947.3|12945.3|12947.6|12945.6|12942.9|12940.9|135
1682315700000|2023-04-24 05:55:00|12947.1|12945.1|12941|12939|12947.5|12945.5|12939.3|12937.3|446
1682316000000|2023-04-24 06:00:00|12940.9|12938.9|12941.1|12939.1|12944.1|12942.1|12936.4|12934.4|746
1682316300000|2023-04-24 06:05:00|12941.3|12939.3|12929.8|12927.8|12942|12940|12926.4|12924.4|1040
1682316600000|2023-04-24 06:10:00|12929.5|12927.5|12935.3|12933.3|12935.8|12933.8|12926.4|12924.4|586
1682316900000|2023-04-24 06:15:00|12935.1|12933.1|12936|12934|12938|12936|12932.6|12930.6|486
1682317200000|2023-04-24 06:20:00|12935.9|12933.9|12940.1|12938.1|12942.3|12940.3|12935.9|12933.9|363
1682317500000|2023-04-24 06:25:00|12940.3|12938.3|12941.1|12939.1|12943.1|12941.1|12938.8|12936.8|311
1682317800000|2023-04-24 06:30:00|12941|12939|12940.4|12938.4|12942.9|12940.9|12934.4|12932.4|425
1682318100000|2023-04-24 06:35:00|12940.3|12938.3|12947.3|12945.3|12947.4|12945.4|12939.3|12937.3|515
1682318400000|2023-04-24 06:40:00|12947|12945|12941.1|12939.1|12947.4|12945.4|12938.5|12936.5|345
1682318700000|2023-04-24 06:45:00|12941|12939|12941.6|12939.6|12946|12944|12938.9|12936.9|257
1682319000000|2023-04-24 06:50:00|12941.8|12939.8|12941.3|12939.3|12945.4|12943.4|12941.3|12939.3|200
1682319300000|2023-04-24 06:55:00|12940.4|12938.4|12941.4|12939.4|12942.3|12940.3|12937|12935|328
1682319600000|2023-04-24 07:00:00|12941.5|12939.5|12939.8|12937.8|12944.4|12942.4|12938.6|12936.6|527
1682319900000|2023-04-24 07:05:00|12939.9|12937.9|12943.5|12941.5|12945.3|12943.3|12935.5|12933.5|487
1682320200000|2023-04-24 07:10:00|12943.3|12941.3|12933.1|12931.1|12944.8|12942.8|12930.9|12928.9|713
1682320500000|2023-04-24 07:15:00|12933.3|12931.3|12930.8|12928.8|12938|12936|12928.6|12926.6|685
1682320800000|2023-04-24 07:20:00|12930.9|12928.9|12949|12947|12950|12948|12930.4|12928.4|740
1682321100000|2023-04-24 07:25:00|12948.9|12946.9|12949.6|12947.6|12955.8|12953.8|12947.3|12945.3|821
1682321400000|2023-04-24 07:30:00|12949.5|12947.5|12952.4|12950.4|12957.8|12955.8|12949.5|12947.5|685
1682321700000|2023-04-24 07:35:00|12952.1|12950.1|12954.9|12952.9|12955.4|12953.4|12951|12949|286
1682322000000|2023-04-24 07:40:00|12954.8|12952.8|12953.6|12951.6|12955.9|12953.9|12950.3|12948.3|215
1682322300000|2023-04-24 07:45:00|12953.8|12951.8|12951.3|12949.3|12957.5|12955.5|12949.8|12947.8|473
1682322600000|2023-04-24 07:50:00|12950.9|12948.9|12949.6|12947.6|12951.9|12949.9|12946.5|12944.5|450
1682322900000|2023-04-24 07:55:00|12949.4|12947.4|12951.8|12949.8|12955.6|12953.6|12948|12946|261
1682323200000|2023-04-24 08:00:00|12951.9|12949.9|12957.1|12955.1|12957.3|12955.3|12947.6|12945.6|477
1682323500000|2023-04-24 08:05:00|12957|12955|12956.6|12954.6|12959|12957|12953.4|12951.4|462
1682323800000|2023-04-24 08:10:00|12956.5|12954.5|12953.5|12951.5|12956.6|12954.6|12950|12948|382
1682324100000|2023-04-24 08:15:00|12953.6|12951.6|12951.9|12949.9|12955.4|12953.4|12951.1|12949.1|257
1682324400000|2023-04-24 08:20:00|12951.8|12949.8|12943.6|12941.6|12952|12950|12943.4|12941.4|503
1682324700000|2023-04-24 08:25:00|12943.8|12941.8|12946.9|12944.9|12948|12946|12942.8|12940.8|413
1682325000000|2023-04-24 08:30:00|12946.8|12944.8|12945.1|12943.1|12947.9|12945.9|12943.3|12941.3|419
1682325300000|2023-04-24 08:35:00|12945.4|12943.4|12945.6|12943.6|12948.5|12946.5|12944.8|12942.8|184
1682325600000|2023-04-24 08:40:00|12945.8|12943.8|12937.9|12935.9|12945.8|12943.8|12936.6|12934.6|647
1682325900000|2023-04-24 08:45:00|12937.8|12935.8|12942.4|12940.4|12944|12942|12936.3|12934.3|448
1682326200000|2023-04-24 08:50:00|12942.5|12940.5|12946.1|12944.1|12948|12946|12942.1|12940.1|301
1682326500000|2023-04-24 08:55:00|12945.8|12943.8|12946.4|12944.4|12947|12945|12943.6|12941.6|179
1682326800000|2023-04-24 09:00:00|12946.1|12944.1|12949.6|12947.6|12950.9|12948.9|12942.1|12940.1|471
1682327100000|2023-04-24 09:05:00|12949.8|12947.8|12955.8|12953.8|12956.4|12954.4|12948.8|12946.8|434
1682327400000|2023-04-24 09:10:00|12955.6|12953.6|12960|12958|12961.9|12959.9|12953.8|12951.8|532
1682327700000|2023-04-24 09:15:00|12959.9|12957.9|12970.9|12968.9|12970.9|12968.9|12959.8|12957.8|833
1682328000000|2023-04-24 09:20:00|12970.8|12968.8|12976.8|12974.8|12979.3|12977.3|12970.6|12968.6|1265
1682328300000|2023-04-24 09:25:00|12977|12975|12983.5|12981.5|12985.5|12983.5|12976.6|12974.6|1354
1682328600000|2023-04-24 09:30:00|12983.6|12981.6|12987.4|12985.4|12988|12986|12982.4|12980.4|974
1682328900000|2023-04-24 09:35:00|12987.3|12985.3|12989.3|12987.3|12990.3|12988.3|12983.5|12981.5|695
1682329200000|2023-04-24 09:40:00|12989.1|12987.1|12989.3|12987.3|12993.6|12991.6|12984.3|12982.3|904
1682329500000|2023-04-24 09:45:00|12989.1|12987.1|12987|12985|12990.3|12988.3|12986.6|12984.6|468
1682329800000|2023-04-24 09:50:00|12986.9|12984.9|12986.8|12984.8|12990.5|12988.5|12984.3|12982.3|304
1682330100000|2023-04-24 09:55:00|12987|12985|12982.8|12980.8|12987.6|12985.6|12981.5|12979.5|592
1682330400000|2023-04-24 10:00:00|12982.6|12980.6|12983.8|12981.8|12985.5|12983.5|12979.8|12977.8|442
1682330700000|2023-04-24 10:05:00|12983.6|12981.6|12979.4|12977.4|12985.8|12983.8|12978.9|12976.9|451
1682331000000|2023-04-24 10:10:00|12979.5|12977.5|12976.8|12974.8|12980.5|12978.5|12974.3|12972.3|694
1682331300000|2023-04-24 10:15:00|12976.9|12974.9|12981|12979|12981|12979|12972.8|12970.8|560
1682331600000|2023-04-24 10:20:00|12980.8|12978.8|12975.1|12973.1|12983.4|12981.4|12972.5|12970.5|679
1682331900000|2023-04-24 10:25:00|12975.4|12973.4|12976|12974|12976.8|12974.8|12970|12968|599
1682332200000|2023-04-24 10:30:00|12976.1|12974.1|12972|12970|12979.5|12977.5|12972|12970|385
1682332500000|2023-04-24 10:35:00|12971.9|12969.9|12973.6|12971.6|12975.1|12973.1|12969.9|12967.9|602
1682332800000|2023-04-24 10:40:00|12973.5|12971.5|12974.9|12972.9|12975.1|12973.1|12970|12968|403
1682333100000|2023-04-24 10:45:00|12975|12973|12976.4|12974.4|12976.9|12974.9|12973.3|12971.3|243
1682333400000|2023-04-24 10:50:00|12976.5|12974.5|12979.1|12977.1|12979.5|12977.5|12974.6|12972.6|250
1682333700000|2023-04-24 10:55:00|12979.3|12977.3|12990.9|12988.9|12991.4|12989.4|12978.5|12976.5|889
1682334000000|2023-04-24 11:00:00|12991|12989|12992.4|12990.4|12997.8|12995.8|12989.1|12987.1|1194
1682334300000|2023-04-24 11:05:00|12992.3|12990.3|12994.9|12992.9|12996.4|12994.4|12987|12985|866
1682334600000|2023-04-24 11:10:00|12994.8|12992.8|12998.1|12996.1|13000.4|12998.4|12992.9|12990.9|671
1682334900000|2023-04-24 11:15:00|12998.9|12996.9|12997.8|12995.8|13003.1|13001.1|12995.4|12993.4|889
1682335200000|2023-04-24 11:20:00|12997.9|12995.9|13000.8|12998.8|13002.8|13000.8|12996.8|12994.8|729
1682335500000|2023-04-24 11:25:00|13000.5|12998.5|12998.4|12996.4|13004.9|13002.9|12997.8|12995.8|625
1682335800000|2023-04-24 11:30:00|12998.3|12996.3|13000.5|12998.5|13008.6|13006.6|12997.6|12995.6|1233
1682336100000|2023-04-24 11:35:00|13000.6|12998.6|13000.4|12998.4|13002|13000|12996.9|12994.9|675
1682336400000|2023-04-24 11:40:00|13000.3|12998.3|12992.5|12990.5|13001.3|12999.3|12991.8|12989.8|526
1682336700000|2023-04-24 11:45:00|12992.6|12990.6|12990.6|12988.6|12998.3|12996.3|12990.3|12988.3|691
1682337000000|2023-04-24 11:50:00|12990.8|12988.8|12990.1|12988.1|12993.5|12991.5|12988.4|12986.4|583
1682337300000|2023-04-24 11:55:00|12990.3|12988.3|12990.8|12988.8|12995.3|12993.3|12989.3|12987.3|453
1682337600000|2023-04-24 12:00:00|12990.6|12988.6|12994.3|12992.3|12994.5|12992.5|12983.6|12981.6|1108
1682337900000|2023-04-24 12:05:00|12994.1|12992.1|12993.8|12991.8|12999.3|12997.3|12988.9|12986.9|746
1682338200000|2023-04-24 12:10:00|12993.9|12991.9|12988.4|12986.4|12994.3|12992.3|12988.3|12986.3|469
1682338500000|2023-04-24 12:15:00|12988.6|12986.6|12985.4|12983.4|12990.5|12988.5|12983.4|12981.4|591
1682338800000|2023-04-24 12:20:00|12985.3|12983.3|12991.4|12989.4|12994.1|12992.1|12984.4|12982.4|519
1682339100000|2023-04-24 12:25:00|12991.5|12989.5|12991.1|12989.1|12995.6|12993.6|12989.9|12987.9|465
1682339400000|2023-04-24 12:30:00|12991.3|12989.3|12988.1|12986.1|12995.4|12993.4|12987.6|12985.6|566
1682339700000|2023-04-24 12:35:00|12988.3|12986.3|12985.5|12983.5|12989.8|12987.8|12983.9|12981.9|518
1682340000000|2023-04-24 12:40:00|12985.8|12983.8|13003.6|13001.6|13004.4|13002.4|12985|12983|1559
1682340300000|2023-04-24 12:45:00|13003.5|13001.5|13001.8|12999.8|13007.8|13005.8|12998.8|12996.8|1049
1682340600000|2023-04-24 12:50:00|13002.3|13000.3|13010.4|13008.4|13011.3|13009.3|13002.3|13000.3|1390
1682340900000|2023-04-24 12:55:00|13010.8|13008.8|13005.8|13003.8|13011.3|13009.3|13003.6|13001.6|1362
1682341200000|2023-04-24 13:00:00|13006.5|13004.5|13002.4|13000.4|13008.8|13006.8|13000.8|12998.8|816
1682341500000|2023-04-24 13:05:00|13002.3|13000.3|13008.1|13006.1|13008.1|13006.1|13000.3|12998.3|651
1682341800000|2023-04-24 13:10:00|13008.3|13006.3|12997.3|12995.3|13008.3|13006.3|12996.5|12994.5|824
1682342100000|2023-04-24 13:15:00|12997|12995|12992.8|12990.8|12998.6|12996.6|12992.1|12990.1|1013
1682342400000|2023-04-24 13:20:00|12992.9|12990.9|12991.3|12989.3|12994.6|12992.6|12987.8|12985.8|1225
1682342700000|2023-04-24 13:25:00|12988.6|12986.6|12988.8|12986.8|12990.8|12988.8|12985.3|12983.3|1801
1682343000000|2023-04-24 13:30:00|12988.3|12987.3|13006.6|13005.6|13007.1|13006.1|12970.1|12969.1|17546
1682343300000|2023-04-24 13:35:00|13006.4|13005.4|13023.6|13022.6|13034.1|13033.1|13005.5|13004.5|15018
1682343600000|2023-04-24 13:40:00|13023.5|13022.5|13040.3|13039.3|13049.3|13048.3|13021.8|13020.8|11989
1682343900000|2023-04-24 13:45:00|13040.5|13039.5|13030.3|13029.3|13047.6|13046.6|13028.1|13027.1|8263
1682344200000|2023-04-24 13:50:00|13028.8|13027.8|13032.4|13031.4|13038|13037|13020.9|13019.9|8182
1682344500000|2023-04-24 13:55:00|13032.2|13031.2|13014.2|13013.2|13037.7|13036.7|13011.4|13010.4|8381
1682344800000|2023-04-24 14:00:00|13013.9|13012.9|13001.9|13000.9|13017.2|13016.2|12993.4|12992.4|11928
1682345100000|2023-04-24 14:05:00|13002|13001|12991.8|12990.8|13004.3|13003.3|12982.3|12981.3|9476
1682345400000|2023-04-24 14:10:00|12991.7|12990.7|12993.4|12992.4|13009|13008|12984.7|12983.7|10234
1682345700000|2023-04-24 14:15:00|12993.5|12992.5|13005.3|13004.3|13006.5|13005.5|12982.4|12981.4|7485
1682346000000|2023-04-24 14:20:00|13005.5|13004.5|13012|13011|13012.8|13011.8|12999.2|12998.2|4702
1682346300000|2023-04-24 14:25:00|13012.1|13011.1|13008.3|13007.3|13015.2|13014.2|12998.2|12997.2|5424
1682346600000|2023-04-24 14:30:00|13008.5|13007.5|12982.3|12981.3|13011.8|13010.8|12982.3|12981.3|8032
1682346900000|2023-04-24 14:35:00|12982.6|12981.6|12945.2|12944.2|12983.1|12982.1|12939.6|12938.6|17700
1682347200000|2023-04-24 14:40:00|12945.1|12944.1|12926.3|12925.3|12951.2|12950.2|12924|12923|14918
1682347500000|2023-04-24 14:45:00|12926.6|12925.6|12936.2|12935.2|12938.7|12937.7|12922.6|12921.6|8460
1682347800000|2023-04-24 14:50:00|12936.1|12935.1|12938|12937|12941.6|12940.6|12929.7|12928.7|7896
1682348100000|2023-04-24 14:55:00|12937.7|12936.7|12938.1|12937.1|12944.8|12943.8|12934.6|12933.6|5010
1682348400000|2023-04-24 15:00:00|12938.7|12937.7|12935|12934|12945.2|12944.2|12928|12927|8153
1682348700000|2023-04-24 15:05:00|12935.2|12934.2|12928.1|12927.1|12942.1|12941.1|12927|12926|5558
1682349000000|2023-04-24 15:10:00|12928|12927|12921.6|12920.6|12940.5|12939.5|12921.2|12920.2|5316
1682349300000|2023-04-24 15:15:00|12921.3|12920.3|12930.2|12929.2|12932|12931|12913.3|12912.3|8849
1682349600000|2023-04-24 15:20:00|12930.3|12929.3|12920.7|12919.7|12933.6|12932.6|12918.1|12917.1|4850
1682349900000|2023-04-24 15:25:00|12920.6|12919.6|12911.7|12910.7|12928.2|12927.2|12910.2|12909.2|5800
1682350200000|2023-04-24 15:30:00|12911.8|12910.8|12918.2|12917.2|12925.8|12924.8|12907.7|12906.7|6726
1682350500000|2023-04-24 15:35:00|12918.3|12917.3|12909.2|12908.2|12923.6|12922.6|12908.2|12907.2|4148
1682350800000|2023-04-24 15:40:00|12909.1|12908.1|12899.6|12898.6|12911.3|12910.3|12897.6|12896.6|6950
1682351100000|2023-04-24 15:45:00|12899.7|12898.7|12895.2|12894.2|12905.4|12904.4|12894.3|12893.3|5804
1682351400000|2023-04-24 15:50:00|12895.1|12894.1|12884.4|12883.4|12898.1|12897.1|12881.4|12880.4|6691
1682351700000|2023-04-24 15:55:00|12884.6|12883.6|12892.7|12891.7|12894.3|12893.3|12882.7|12881.7|5652
1682352000000|2023-04-24 16:00:00|12892.8|12891.8|12906.6|12905.6|12907.3|12906.3|12890.6|12889.6|6013
1682352300000|2023-04-24 16:05:00|12905.8|12904.8|12896.9|12895.9|12910.1|12909.1|12896.1|12895.1|4885
1682352600000|2023-04-24 16:10:00|12897.1|12896.1|12890.3|12889.3|12904.3|12903.3|12890.1|12889.1|3948
1682352900000|2023-04-24 16:15:00|12890.4|12889.4|12905.3|12904.3|12905.3|12904.3|12884.9|12883.9|5545
1682353200000|2023-04-24 16:20:00|12905.2|12904.2|12912.6|12911.6|12912.9|12911.9|12902.8|12901.8|3904
1682353500000|2023-04-24 16:25:00|12912.7|12911.7|12915.4|12914.4|12916.1|12915.1|12911.4|12910.4|3664
1682353800000|2023-04-24 16:30:00|12915.3|12914.3|12913.8|12912.8|12921.1|12920.1|12912.6|12911.6|4457
1682354100000|2023-04-24 16:35:00|12913.7|12912.7|12926.8|12925.8|12927.8|12926.8|12913.7|12912.7|4762
1682354400000|2023-04-24 16:40:00|12926.9|12925.9|12921.1|12920.1|12927.9|12926.9|12919.6|12918.6|3135
1682354700000|2023-04-24 16:45:00|12920.9|12919.9|12922.3|12921.3|12922.3|12921.3|12912.1|12911.1|3985
1682355000000|2023-04-24 16:50:00|12922.7|12921.7|12920.9|12919.9|12928.1|12927.1|12917.4|12916.4|4024
1682355300000|2023-04-24 16:55:00|12921.1|12920.1|12926.8|12925.8|12929.1|12928.1|12917.4|12916.4|2706
1682355600000|2023-04-24 17:00:00|12928.3|12927.3|12926.9|12925.9|12929.8|12928.8|12918|12917|3190
1682355900000|2023-04-24 17:05:00|12927|12926|12920.1|12919.1|12927.3|12926.3|12919|12918|2415
1682356200000|2023-04-24 17:10:00|12920.3|12919.3|12935.3|12934.3|12935.3|12934.3|12919|12918|4205
1682356500000|2023-04-24 17:15:00|12935.4|12934.4|12928.1|12927.1|12937.4|12936.4|12924.8|12923.8|3632
1682356800000|2023-04-24 17:20:00|12927.9|12926.9|12928.9|12927.9|12931.3|12930.3|12924.8|12923.8|2250
1682357100000|2023-04-24 17:25:00|12928.8|12927.8|12934|12933|12940.3|12939.3|12928.5|12927.5|3446
1682357400000|2023-04-24 17:30:00|12934.4|12933.4|12934.1|12933.1|12940.5|12939.5|12930.8|12929.8|3582
1682357700000|2023-04-24 17:35:00|12934|12933|12938.4|12937.4|12942|12941|12931.8|12930.8|3053
1682358000000|2023-04-24 17:40:00|12938.1|12937.1|12941|12940|12942|12941|12936.8|12935.8|2123
1682358300000|2023-04-24 17:45:00|12941.6|12940.6|12940|12939|12942.8|12941.8|12936.5|12935.5|2758
1682358600000|2023-04-24 17:50:00|12939.6|12938.6|12955.6|12954.6|12957.4|12956.4|12939.5|12938.5|6757
1682358900000|2023-04-24 17:55:00|12956.5|12955.5|12960.6|12959.6|12965.5|12964.5|12955.8|12954.8|6234
1682359200000|2023-04-24 18:00:00|12960.4|12959.4|12969.1|12968.1|12975|12974|12960.4|12959.4|8222
1682359500000|2023-04-24 18:05:00|12969|12968|12963.3|12962.3|12975.3|12974.3|12960.8|12959.8|7293
1682359800000|2023-04-24 18:10:00|12963.1|12962.1|12972.1|12971.1|12972.9|12971.9|12961.6|12960.6|4729
1682360100000|2023-04-24 18:15:00|12972.3|12971.3|12971.9|12970.9|12983.1|12982.1|12969.8|12968.8|7279
1682360400000|2023-04-24 18:20:00|12970.8|12969.8|12963.9|12962.9|12978.1|12977.1|12963.4|12962.4|4754
1682360700000|2023-04-24 18:25:00|12963.1|12962.1|12963.9|12962.9|12966.4|12965.4|12959.6|12958.6|4079
1682361000000|2023-04-24 18:30:00|12963.8|12962.8|12951.4|12950.4|12965.9|12964.9|12947.4|12946.4|6345
1682361300000|2023-04-24 18:35:00|12951.3|12950.3|12949.9|12948.9|12957.8|12956.8|12948.9|12947.9|3279
1682361600000|2023-04-24 18:40:00|12949.6|12948.6|12950.5|12949.5|12953.1|12952.1|12947.5|12946.5|2680
1682361900000|2023-04-24 18:45:00|12950.6|12949.6|12956|12955|12956.8|12955.8|12943.6|12942.6|4121
1682362200000|2023-04-24 18:50:00|12955.8|12954.8|12962.9|12961.9|12964.9|12963.9|12955.3|12954.3|4418
1682362500000|2023-04-24 18:55:00|12962.8|12961.8|12966.4|12965.4|12968.4|12967.4|12962.6|12961.6|3374
1682362800000|2023-04-24 19:00:00|12966.9|12965.9|12964.9|12963.9|12973.1|12972.1|12963.1|12962.1|4754
1682363100000|2023-04-24 19:05:00|12965.1|12964.1|12970.5|12969.5|12972.1|12971.1|12962.5|12961.5|2969
1682363400000|2023-04-24 19:10:00|12970.6|12969.6|12973.1|12972.1|12977.6|12976.6|12968.3|12967.3|5116
1682363700000|2023-04-24 19:15:00|12972.9|12971.9|12967.8|12966.8|12973.8|12972.8|12960.4|12959.4|4979
1682364000000|2023-04-24 19:20:00|12967.9|12966.9|12959.9|12958.9|12969.4|12968.4|12959.1|12958.1|4192
1682364300000|2023-04-24 19:25:00|12959.8|12958.8|12963.6|12962.6|12968.1|12967.1|12959.8|12958.8|4525
1682364600000|2023-04-24 19:30:00|12964|12963|12971.1|12970.1|12976.9|12975.9|12962.1|12961.1|5072
1682364900000|2023-04-24 19:35:00|12971.4|12970.4|12967.8|12966.8|12978.6|12977.6|12961.6|12960.6|6004
1682365200000|2023-04-24 19:40:00|12967.7|12966.7|12964.6|12963.6|12974.7|12973.7|12962.7|12961.7|4338
1682365500000|2023-04-24 19:45:00|12964|12963|12975.5|12974.5|12976.4|12975.4|12964|12963|4097
1682365800000|2023-04-24 19:50:00|12975.2|12974.2|12960.1|12959.1|12975.2|12974.2|12958.6|12957.6|8569
1682366100000|2023-04-24 19:55:00|12960.5|12959.5|12973.4|12972.4|12973.9|12972.9|12953.1|12952.1|14938
1682366400000|2023-04-24 20:00:00|12973.9|12971.9|12973.2|12971.2|12979.2|12977.2|12972.5|12970.5|4591
1682366700000|2023-04-24 20:05:00|12973.5|12971.5|12969.7|12967.7|12978.6|12976.6|12967.9|12965.9|1921
1682367000000|2023-04-24 20:10:00|12969.5|12967.5|12972.7|12970.7|12974.6|12972.6|12969.4|12967.4|885
1682367300000|2023-04-24 20:15:00|12972.9|12970.9|12980|12978|12980.5|12978.5|12972.4|12970.4|893
1682367600000|2023-04-24 20:20:00|12979.9|12977.9|12980.4|12978.4|12981.9|12979.9|12978.7|12976.7|582
1682367900000|2023-04-24 20:25:00|12980.2|12978.2|12978.2|12976.2|12980.7|12978.7|12977.6|12975.6|697
1682368200000|2023-04-24 20:30:00|12978.4|12976.4|12970|12968|12980.5|12978.5|12969.9|12967.9|688
1682368500000|2023-04-24 20:35:00|12970.1|12968.1|12968.2|12966.2|12970.2|12968.2|12964.5|12962.5|766
1682368800000|2023-04-24 20:40:00|12968.4|12966.4|12967.7|12965.7|12970|12968|12965|12963|678
1682369100000|2023-04-24 20:45:00|12967.9|12965.9|12967.5|12965.5|12971|12969|12966.6|12964.6|423
1682369400000|2023-04-24 20:50:00|12967.4|12965.4|12963.2|12961.2|12968.5|12966.5|12962.9|12960.9|545
1682369700000|2023-04-24 20:55:00|12963.1|12961.1|12965.1|12960.1|12966.6|12964.6|12961.2|12959.2|418
1682370000000|2023-04-24 21:00:00|12965|12960|12964.5|12959.5|12965.7|12960.7|12964.4|12959.4|0
1682370300000|2023-04-24 21:05:00|12963.6|12958.6|12962.5|12957.5|12965.5|12960.5|12962.1|12957.1|0
1682370600000|2023-04-24 21:10:00|12962.4|12957.4|12964.4|12959.4|12964.4|12959.4|12962.3|12957.3|0
1682370900000|2023-04-24 21:15:00|12964.5|12959.5|12963.2|12958.2|12965|12960|12963.2|12958.2|0
1682371200000|2023-04-24 21:20:00|12962.9|12957.9|12963.7|12958.7|12963.8|12958.8|12962.8|12957.8|0
1682371500000|2023-04-24 21:25:00|12963.5|12958.5|12961.7|12956.7|12963.9|12958.9|12961.3|12956.3|0
1682371800000|2023-04-24 21:30:00|12961.6|12956.6|12960.6|12955.6|12961.9|12956.9|12960.6|12955.6|0
1682372100000|2023-04-24 21:35:00|12960.7|12955.7|12962.1|12957.1|12962.1|12957.1|12960.7|12955.7|0
1682372400000|2023-04-24 21:40:00|12962.2|12957.2|12962.3|12957.3|12962.3|12957.3|12961.5|12956.5|0
1682372700000|2023-04-24 21:45:00|12962.1|12957.1|12962.4|12957.4|12963.6|12958.6|12961.8|12956.8|0
1682373000000|2023-04-24 21:50:00|12962.7|12957.7|12962.4|12957.4|12962.7|12957.7|12962.2|12957.2|0
1682373300000|2023-04-24 21:55:00|12962.2|12957.2|12963.1|12958.1|12963.1|12958.1|12962.2|12957.2|0
1682373600000|2023-04-24 22:00:00|12965|12963|12963.2|12961.2|12965|12963|12957.6|12955.6|444
1682373900000|2023-04-24 22:05:00|12963.9|12961.9|12963.5|12961.5|12965.2|12963.2|12961.2|12959.2|286
1682374200000|2023-04-24 22:10:00|12963.4|12961.4|12961.7|12959.7|12963.7|12961.7|12961|12959|124
1682374500000|2023-04-24 22:15:00|12961.9|12959.9|12961.7|12959.7|12962.5|12960.5|12960.5|12958.5|155
1682374800000|2023-04-24 22:20:00|12962|12960|12969.7|12967.7|12970.6|12968.6|12962|12960|378
1682375100000|2023-04-24 22:25:00|12969.9|12967.9|12966.2|12964.2|12970|12968|12964.5|12962.5|231
1682375400000|2023-04-24 22:30:00|12966.4|12964.4|12967.7|12965.7|12968.2|12966.2|12964.2|12962.2|97
1682375700000|2023-04-24 22:35:00|12967.4|12965.4|12968.5|12966.5|12968.9|12966.9|12967.4|12965.4|63
1682376000000|2023-04-24 22:40:00|12968.6|12966.6|12967.7|12965.7|12968.6|12966.6|12967|12965|81
1682376300000|2023-04-24 22:45:00|12967.6|12965.6|12967|12965|12968.1|12966.1|12965.2|12963.2|130
1682376600000|2023-04-24 22:50:00|12967.1|12965.1|12966.4|12964.4|12967.6|12965.6|12965.5|12963.5|83
1682376900000|2023-04-24 22:55:00|12966.2|12964.2|12961|12959|12966.4|12964.4|12960.5|12958.5|199
1682377200000|2023-04-24 23:00:00|12960.9|12958.9|12963.9|12961.9|12964.7|12962.7|12960.9|12958.9|112
1682377500000|2023-04-24 23:05:00|12963.7|12961.7|12965.2|12963.2|12966.6|12964.6|12963.2|12961.2|90
1682377800000|2023-04-24 23:10:00|12965.4|12963.4|12966.2|12964.2|12967.5|12965.5|12964.4|12962.4|131
1682378100000|2023-04-24 23:15:00|12965.9|12963.9|12960.2|12958.2|12966|12964|12959.7|12957.7|192
1682378400000|2023-04-24 23:20:00|12960.5|12958.5|12964.1|12962.1|12964.4|12962.4|12959|12957|238
1682378700000|2023-04-24 23:25:00|12963.9|12961.9|12965|12963|12965.2|12963.2|12961.7|12959.7|134
1682379000000|2023-04-24 23:30:00|12965.1|12963.1|12970.5|12968.5|12972.4|12970.4|12965|12963|382
1682379300000|2023-04-24 23:35:00|12970.4|12968.4|12970.6|12968.6|12970.9|12968.9|12968.9|12966.9|97
1682379600000|2023-04-24 23:40:00|12970.7|12968.7|12967.5|12965.5|12970.9|12968.9|12967.2|12965.2|123
1682379900000|2023-04-24 23:45:00|12967.6|12965.6|12968.4|12966.4|12969.4|12967.4|12965.2|12963.2|174
1682380200000|2023-04-24 23:50:00|12968.5|12966.5|12970.2|12968.2|12970.5|12968.5|12968.2|12966.2|107
1682380500000|2023-04-24 23:55:00|12970.1|12968.1|12964.2|12962.2|12970.1|12968.1|12963.7|12961.7|209
1682380800000|2023-04-25 00:00:00|12964|12962|12973.2|12971.2|12974.1|12972.1|12963.1|12961.1|576
1682381100000|2023-04-25 00:05:00|12973.1|12971.1|12971|12969|12973.6|12971.6|12970.9|12968.9|210
1682381400000|2023-04-25 00:10:00|12970.9|12968.9|12968|12966|12973|12971|12967.6|12965.6|248
1682381700000|2023-04-25 00:15:00|12967.7|12965.7|12964.5|12962.5|12969.5|12967.5|12962.7|12960.7|249
1682382000000|2023-04-25 00:20:00|12964.4|12962.4|12960.2|12958.2|12965.1|12963.1|12958.2|12956.2|379
1682382300000|2023-04-25 00:25:00|12960.4|12958.4|12959.5|12957.5|12960.5|12958.5|12956.7|12954.7|436
1682382600000|2023-04-25 00:30:00|12959.4|12957.4|12960.2|12958.2|12962.4|12960.4|12957.7|12955.7|473
1682382900000|2023-04-25 00:35:00|12960|12958|12959.7|12957.7|12961.7|12959.7|12958.9|12956.9|258
1682383200000|2023-04-25 00:40:00|12959.6|12957.6|12960.6|12958.6|12961|12959|12958.6|12956.6|170
1682383500000|2023-04-25 00:45:00|12960.5|12958.5|12959.4|12957.4|12961.4|12959.4|12959|12957|154
1682383800000|2023-04-25 00:50:00|12958.5|12956.5|12958|12956|12958.5|12956.5|12953.7|12951.7|417
1682384100000|2023-04-25 00:55:00|12958.2|12956.2|12955.7|12953.7|12959.5|12957.5|12955.5|12953.5|155
1682384400000|2023-04-25 01:00:00|12955.6|12953.6|12958.7|12956.7|12961.2|12959.2|12955.2|12953.2|352
1682384700000|2023-04-25 01:05:00|12958.9|12956.9|12960|12958|12960.2|12958.2|12957.1|12955.1|182
1682385000000|2023-04-25 01:10:00|12960.1|12958.1|12961.5|12959.5|12961.5|12959.5|12956.5|12954.5|247
1682385300000|2023-04-25 01:15:00|12961.4|12959.4|12961.2|12959.2|12961.7|12959.7|12959.2|12957.2|129
1682385600000|2023-04-25 01:20:00|12961.5|12959.5|12960.4|12958.4|12961.6|12959.6|12958|12956|136
1682385900000|2023-04-25 01:25:00|12960.2|12958.2|12962.2|12960.2|12962.6|12960.6|12959.6|12957.6|175
1682386200000|2023-04-25 01:30:00|12962.4|12960.4|12957.7|12955.7|12962.4|12960.4|12957.5|12955.5|329
1682386500000|2023-04-25 01:35:00|12957.9|12955.9|12955.2|12953.2|12959.7|12957.7|12953.7|12951.7|315
1682386800000|2023-04-25 01:40:00|12955.7|12953.7|12952.6|12950.6|12955.7|12953.7|12950.4|12948.4|391
1682387100000|2023-04-25 01:45:00|12952.5|12950.5|12951.7|12949.7|12953.6|12951.6|12949.2|12947.2|328
1682387400000|2023-04-25 01:50:00|12951.6|12949.6|12948.5|12946.5|12952.5|12950.5|12946.2|12944.2|332
1682387700000|2023-04-25 01:55:00|12948.4|12946.4|12945.7|12943.7|12949|12947|12944.2|12942.2|596
1682388000000|2023-04-25 02:00:00|12945.6|12943.6|12939|12937|12947.4|12945.4|12938.7|12936.7|716
1682388300000|2023-04-25 02:05:00|12938.9|12936.9|12940.2|12938.2|12941.2|12939.2|12937.5|12935.5|663
1682388600000|2023-04-25 02:10:00|12940.6|12938.6|12939.1|12937.1|12941.2|12939.2|12938.6|12936.6|315
1682388900000|2023-04-25 02:15:00|12939.2|12937.2|12940.5|12938.5|12941.2|12939.2|12936.4|12934.4|518
1682389200000|2023-04-25 02:20:00|12940.6|12938.6|12943.9|12941.9|12944.2|12942.2|12940.4|12938.4|308
1682389500000|2023-04-25 02:25:00|12943.5|12941.5|12941.7|12939.7|12944|12942|12941.1|12939.1|174
1682389800000|2023-04-25 02:30:00|12941.6|12939.6|12942.4|12940.4|12943.1|12941.1|12939.9|12937.9|182
1682390100000|2023-04-25 02:35:00|12942.2|12940.2|12938.5|12936.5|12942.2|12940.2|12937.7|12935.7|239
1682390400000|2023-04-25 02:40:00|12938.6|12936.6|12936.2|12934.2|12940|12938|12935.2|12933.2|401
1682390700000|2023-04-25 02:45:00|12936.1|12934.1|12936|12934|12937.2|12935.2|12935.2|12933.2|254
1682391000000|2023-04-25 02:50:00|12936.7|12934.7|12940|12938|12940.4|12938.4|12936.5|12934.5|263
1682391300000|2023-04-25 02:55:00|12939.5|12937.5|12939.2|12937.2|12940|12938|12936.1|12934.1|212
1682391600000|2023-04-25 03:00:00|12939.1|12937.1|12934.7|12932.7|12939.6|12937.6|12933.1|12931.1|370
1682391900000|2023-04-25 03:05:00|12934.5|12932.5|12935.7|12933.7|12935.9|12933.9|12932.4|12930.4|451
1682392200000|2023-04-25 03:10:00|12935.6|12933.6|12938|12936|12938|12936|12934.5|12932.5|280
1682392500000|2023-04-25 03:15:00|12937.9|12935.9|12942|12940|12942|12940|12936.6|12934.6|300
1682392800000|2023-04-25 03:20:00|12941.7|12939.7|12939.7|12937.7|12944|12942|12939.6|12937.6|271
1682393100000|2023-04-25 03:25:00|12939.9|12937.9|12939.2|12937.2|12940.7|12938.7|12938.5|12936.5|109
1682393400000|2023-04-25 03:30:00|12939.1|12937.1|12936.6|12934.6|12939.1|12937.1|12935.6|12933.6|178
1682393700000|2023-04-25 03:35:00|12936.5|12934.5|12933.4|12931.4|12937|12935|12932.5|12930.5|302
1682394000000|2023-04-25 03:40:00|12933|12931|12935.9|12933.9|12936.2|12934.2|12932.9|12930.9|210
1682394300000|2023-04-25 03:45:00|12935.6|12933.6|12930.5|12928.5|12936|12934|12929.5|12927.5|452
1682394600000|2023-04-25 03:50:00|12930.6|12928.6|12927.5|12925.5|12932.5|12930.5|12927.4|12925.4|475
1682394900000|2023-04-25 03:55:00|12927.6|12925.6|12926.7|12924.7|12929.7|12927.7|12926.1|12924.1|310
1682395200000|2023-04-25 04:00:00|12926.9|12924.9|12929.7|12927.7|12930.5|12928.5|12926.1|12924.1|307
1682395500000|2023-04-25 04:05:00|12930.2|12928.2|12927.5|12925.5|12930.4|12928.4|12926.9|12924.9|208
1682395800000|2023-04-25 04:10:00|12927.4|12925.4|12927.6|12925.6|12930|12928|12926|12924|326
1682396100000|2023-04-25 04:15:00|12927.2|12925.2|12927.2|12925.2|12928|12926|12924.6|12922.6|328
1682396400000|2023-04-25 04:20:00|12927.1|12925.1|12922.2|12920.2|12929.4|12927.4|12922|12920|457
1682396700000|2023-04-25 04:25:00|12922.4|12920.4|12922|12920|12924.4|12922.4|12920.7|12918.7|370
1682397000000|2023-04-25 04:30:00|12921.9|12919.9|12922.4|12920.4|12924|12922|12919.9|12917.9|453
1682397300000|2023-04-25 04:35:00|12921.9|12919.9|12923|12921|12923|12921|12921|12919|142
1682397600000|2023-04-25 04:40:00|12923.1|12921.1|12924.5|12922.5|12925.5|12923.5|12922.2|12920.2|313
1682397900000|2023-04-25 04:45:00|12924.6|12922.6|12923.4|12921.4|12926.2|12924.2|12923.2|12921.2|226
1682398200000|2023-04-25 04:50:00|12923.5|12921.5|12923.7|12921.7|12924.7|12922.7|12921.5|12919.5|172
1682398500000|2023-04-25 04:55:00|12923.5|12921.5|12924.2|12922.2|12925|12923|12919.7|12917.7|368
1682398800000|2023-04-25 05:00:00|12924.1|12922.1|12922|12920|12926.2|12924.2|12921.7|12919.7|410
1682399100000|2023-04-25 05:05:00|12922.1|12920.1|12918.2|12916.2|12922.4|12920.4|12916.9|12914.9|379
1682399400000|2023-04-25 05:10:00|12918|12916|12922.2|12920.2|12923.2|12921.2|12916.6|12914.6|343
1682399700000|2023-04-25 05:15:00|12922.1|12920.1|12920.2|12918.2|12922.5|12920.5|12919.5|12917.5|176
1682400000000|2023-04-25 05:20:00|12920.4|12918.4|12917.2|12915.2|12920.7|12918.7|12917|12915|337
1682400300000|2023-04-25 05:25:00|12917.4|12915.4|12917|12915|12920|12918|12915|12913|435
1682400600000|2023-04-25 05:30:00|12916.9|12914.9|12918.4|12916.4|12919|12917|12915.7|12913.7|269
1682400900000|2023-04-25 05:35:00|12918.7|12916.7|12918|12916|12922.4|12920.4|12918|12916|370
1682401200000|2023-04-25 05:40:00|12918.1|12916.1|12921.2|12919.2|12921.7|12919.7|12917.1|12915.1|197
1682401500000|2023-04-25 05:45:00|12921.1|12919.1|12927.7|12925.7|12929.4|12927.4|12921.1|12919.1|593
1682401800000|2023-04-25 05:50:00|12927.9|12925.9|12932.2|12930.2|12934.6|12932.6|12927|12925|677
1682402100000|2023-04-25 05:55:00|12932.4|12930.4|12931|12929|12934.1|12932.1|12930.5|12928.5|421
1682402400000|2023-04-25 06:00:00|12930.7|12928.7|12933.2|12931.2|12933.5|12931.5|12926.6|12924.6|669
1682402700000|2023-04-25 06:05:00|12933.4|12931.4|12932.2|12930.2|12933.4|12931.4|12927.9|12925.9|392
1682403000000|2023-04-25 06:10:00|12932|12930|12928.6|12926.6|12932.2|12930.2|12927.5|12925.5|208
1682403300000|2023-04-25 06:15:00|12928.7|12926.7|12925.5|12923.5|12931|12929|12925.5|12923.5|350
1682403600000|2023-04-25 06:20:00|12925.2|12923.2|12921.7|12919.7|12926|12924|12917.7|12915.7|487
1682403900000|2023-04-25 06:25:00|12921.9|12919.9|12929.4|12927.4|12929.5|12927.5|12919|12917|377
1682404200000|2023-04-25 06:30:00|12929.5|12927.5|12935|12933|12935.5|12933.5|12929.4|12927.4|491
1682404500000|2023-04-25 06:35:00|12935.1|12933.1|12938.4|12936.4|12941.9|12939.9|12933.7|12931.7|748
1682404800000|2023-04-25 06:40:00|12938.1|12936.1|12938.7|12936.7|12941.7|12939.7|12937.4|12935.4|368
1682405100000|2023-04-25 06:45:00|12938.6|12936.6|12934|12932|12939|12937|12933.2|12931.2|305
1682405400000|2023-04-25 06:50:00|12933.9|12931.9|12939.7|12937.7|12940.4|12938.4|12933.4|12931.4|237
1682405700000|2023-04-25 06:55:00|12939.5|12937.5|12932|12930|12939.7|12937.7|12929.1|12927.1|414
1682406000000|2023-04-25 07:00:00|12931.7|12929.7|12918.9|12916.9|12936.2|12934.2|12912.6|12910.6|1805
1682406300000|2023-04-25 07:05:00|12918.7|12916.7|12925.5|12923.5|12934.2|12932.2|12915|12913|1307
1682406600000|2023-04-25 07:10:00|12925.4|12923.4|12915|12913|12929.9|12927.9|12914.7|12912.7|850
1682406900000|2023-04-25 07:15:00|12914.9|12912.9|12924.4|12922.4|12929.2|12927.2|12914.2|12912.2|827
1682407200000|2023-04-25 07:20:00|12924.5|12922.5|12919.1|12917.1|12929.5|12927.5|12918|12916|802
1682407500000|2023-04-25 07:25:00|12919|12917|12905.4|12903.4|12920|12918|12904.9|12902.9|1137
1682407800000|2023-04-25 07:30:00|12905.5|12903.5|12916.6|12914.6|12917.1|12915.1|12897.1|12895.1|2037
1682408100000|2023-04-25 07:35:00|12916.5|12914.5|12903.1|12901.1|12916.5|12914.5|12898.9|12896.9|1101
1682408400000|2023-04-25 07:40:00|12903.6|12901.6|12909.4|12907.4|12913.5|12911.5|12901|12899|858
1682408700000|2023-04-25 07:45:00|12909.5|12907.5|12909.7|12907.7|12914.4|12912.4|12906.4|12904.4|635
1682409000000|2023-04-25 07:50:00|12909.9|12907.9|12905|12903|12911.4|12909.4|12903.1|12901.1|562
1682409300000|2023-04-25 07:55:00|12904.6|12902.6|12903.1|12901.1|12909.9|12907.9|12900.4|12898.4|666
1682409600000|2023-04-25 08:00:00|12903|12901|12910.7|12908.7|12912.5|12910.5|12897.6|12895.6|1300
1682409900000|2023-04-25 08:05:00|12910.6|12908.6|12911.9|12909.9|12914.2|12912.2|12907.7|12905.7|777
1682410200000|2023-04-25 08:10:00|12912.2|12910.2|12908.5|12906.5|12915|12913|12905|12903|756
1682410500000|2023-04-25 08:15:00|12908.6|12906.6|12903.2|12901.2|12911.6|12909.6|12903.2|12901.2|531
1682410800000|2023-04-25 08:20:00|12903.4|12901.4|12887.7|12885.7|12903.5|12901.5|12881.6|12879.6|2948
1682411100000|2023-04-25 08:25:00|12887.1|12885.1|12889.1|12887.1|12892.9|12890.9|12886|12884|1066
1682411400000|2023-04-25 08:30:00|12889|12887|12900.9|12898.9|12901.7|12899.7|12885.1|12883.1|910
1682411700000|2023-04-25 08:35:00|12900.7|12898.7|12910.9|12908.9|12911|12909|12899|12897|1032
1682412000000|2023-04-25 08:40:00|12911|12909|12915.2|12913.2|12920.6|12918.6|12910.7|12908.7|1439
1682412300000|2023-04-25 08:45:00|12915.1|12913.1|12916.2|12914.2|12918.9|12916.9|12912.5|12910.5|551
1682412600000|2023-04-25 08:50:00|12915.5|12913.5|12907.6|12905.6|12916|12914|12907.4|12905.4|550
1682412900000|2023-04-25 08:55:00|12907.4|12905.4|12908.1|12906.1|12911.9|12909.9|12905.5|12903.5|512
1682413200000|2023-04-25 09:00:00|12908|12906|12902.6|12900.6|12909.7|12907.7|12901.5|12899.5|585
1682413500000|2023-04-25 09:05:00|12902.7|12900.7|12902|12900|12906.7|12904.7|12899.2|12897.2|553
1682413800000|2023-04-25 09:10:00|12901.9|12899.9|12903.1|12901.1|12905.6|12903.6|12901.6|12899.6|267
1682414100000|2023-04-25 09:15:00|12903|12901|12912.1|12910.1|12913.7|12911.7|12901.9|12899.9|676
1682414400000|2023-04-25 09:20:00|12912.2|12910.2|12912.5|12910.5|12914.1|12912.1|12909.5|12907.5|355
1682414700000|2023-04-25 09:25:00|12912.6|12910.6|12911.1|12909.1|12913.2|12911.2|12907.5|12905.5|434
1682415000000|2023-04-25 09:30:00|12911|12909|12906.4|12904.4|12915.6|12913.6|12906.1|12904.1|496
1682415300000|2023-04-25 09:35:00|12906.2|12904.2|12910.7|12908.7|12914.7|12912.7|12905.6|12903.6|428
1682415600000|2023-04-25 09:40:00|12910.9|12908.9|12910.1|12908.1|12912.1|12910.1|12906.2|12904.2|266
1682415900000|2023-04-25 09:45:00|12910.2|12908.2|12915.2|12913.2|12918.2|12916.2|12909.7|12907.7|423
1682416200000|2023-04-25 09:50:00|12915.4|12913.4|12912.1|12910.1|12916.7|12914.7|12910.7|12908.7|463
1682416500000|2023-04-25 09:55:00|12912|12910|12917.6|12915.6|12917.6|12915.6|12911.2|12909.2|287
1682416800000|2023-04-25 10:00:00|12917.7|12915.7|12926|12924|12927.7|12925.7|12916.9|12914.9|962
1682417100000|2023-04-25 10:05:00|12926.1|12924.1|12920.5|12918.5|12927.7|12925.7|12918.5|12916.5|519
1682417400000|2023-04-25 10:10:00|12920.6|12918.6|12915.6|12913.6|12922.6|12920.6|12914.2|12912.2|604
1682417700000|2023-04-25 10:15:00|12915.7|12913.7|12908.4|12906.4|12917.1|12915.1|12906.1|12904.1|608
1682418000000|2023-04-25 10:20:00|12908.5|12906.5|12912|12910|12912.1|12910.1|12905.6|12903.6|343
1682418300000|2023-04-25 10:25:00|12911.9|12909.9|12912.6|12910.6|12916.5|12914.5|12910.2|12908.2|573
1682418600000|2023-04-25 10:30:00|12912.7|12910.7|12910|12908|12915.7|12913.7|12908.4|12906.4|692
1682418900000|2023-04-25 10:35:00|12909.9|12907.9|12915.6|12913.6|12918|12916|12907.7|12905.7|485
1682419200000|2023-04-25 10:40:00|12915.7|12913.7|12915.2|12913.2|12920.9|12918.9|12913.1|12911.1|427
1682419500000|2023-04-25 10:45:00|12916.1|12914.1|12920.6|12918.6|12923.7|12921.7|12912.9|12910.9|475
1682419800000|2023-04-25 10:50:00|12920.7|12918.7|12920.9|12918.9|12923.1|12921.1|12917.2|12915.2|249
1682420100000|2023-04-25 10:55:00|12920.6|12918.6|12919.7|12917.7|12922.6|12920.6|12914.1|12912.1|639
1682420400000|2023-04-25 11:00:00|12919.6|12917.6|12918.1|12916.1|12925.9|12923.9|12916.1|12914.1|791
1682420700000|2023-04-25 11:05:00|12918|12916|12922.5|12920.5|12922.5|12920.5|12915.9|12913.9|258
1682421000000|2023-04-25 11:10:00|12922.4|12920.4|12924.4|12922.4|12925.6|12923.6|12919.5|12917.5|437
1682421300000|2023-04-25 11:15:00|12924.5|12922.5|12922.1|12920.1|12924.5|12922.5|12919.2|12917.2|277
1682421600000|2023-04-25 11:20:00|12922|12920|12930.1|12928.1|12932.2|12930.2|12921.1|12919.1|951
1682421900000|2023-04-25 11:25:00|12930.4|12928.4|12929.2|12927.2|12931.7|12929.7|12925.4|12923.4|476
1682422200000|2023-04-25 11:30:00|12929.5|12927.5|12925.6|12923.6|12932.6|12930.6|12924.9|12922.9|780
1682422500000|2023-04-25 11:35:00|12925.5|12923.5|12918.9|12916.9|12925.9|12923.9|12917.2|12915.2|737
1682422800000|2023-04-25 11:40:00|12918.7|12916.7|12912.7|12910.7|12918.7|12916.7|12911.4|12909.4|626
1682423100000|2023-04-25 11:45:00|12912.9|12910.9|12915.1|12913.1|12916.2|12914.2|12910.2|12908.2|518
1682423400000|2023-04-25 11:50:00|12914.7|12912.7|12915|12913|12917|12915|12912.7|12910.7|320
1682423700000|2023-04-25 11:55:00|12914.9|12912.9|12917.5|12915.5|12918.7|12916.7|12910.9|12908.9|659
1682424000000|2023-04-25 12:00:00|12917|12915|12922.7|12920.7|12923.9|12921.9|12914.5|12912.5|683
1682424300000|2023-04-25 12:05:00|12922.9|12920.9|12913.9|12911.9|12926.6|12924.6|12911.6|12909.6|1004
1682424600000|2023-04-25 12:10:00|12913.7|12911.7|12921.9|12919.9|12922.1|12920.1|12912.2|12910.2|676
1682424900000|2023-04-25 12:15:00|12921.7|12919.7|12926.7|12924.7|12927.5|12925.5|12919.6|12917.6|735
1682425200000|2023-04-25 12:20:00|12926.9|12924.9|12923.5|12921.5|12928.6|12926.6|12922.7|12920.7|602
1682425500000|2023-04-25 12:25:00|12923.4|12921.4|12928|12926|12929.1|12927.1|12922.7|12920.7|521
1682425800000|2023-04-25 12:30:00|12928.1|12926.1|12917.7|12915.7|12929|12927|12915.6|12913.6|1003
1682426100000|2023-04-25 12:35:00|12917.9|12915.9|12922.5|12920.5|12923.9|12921.9|12916.9|12914.9|600
1682426400000|2023-04-25 12:40:00|12922.4|12920.4|12912.9|12910.9|12923.5|12921.5|12911.6|12909.6|879
1682426700000|2023-04-25 12:45:00|12912.7|12910.7|12918.4|12916.4|12920.7|12918.7|12911.6|12909.6|813
1682427000000|2023-04-25 12:50:00|12918.2|12916.2|12910.1|12908.1|12918.6|12916.6|12906.9|12904.9|1223
1682427300000|2023-04-25 12:55:00|12910.2|12908.2|12913.2|12911.2|12914.5|12912.5|12908.5|12906.5|618
1682427600000|2023-04-25 13:00:00|12913.4|12911.4|12912.6|12910.6|12918|12916|12911.7|12909.7|889
1682427900000|2023-04-25 13:05:00|12912.5|12910.5|12921.2|12919.2|12922|12920|12912.1|12910.1|1018
1682428200000|2023-04-25 13:10:00|12921|12919|12914.2|12912.2|12921.5|12919.5|12912.4|12910.4|1004
1682428500000|2023-04-25 13:15:00|12914.1|12912.1|12921|12919|12921.6|12919.6|12910.7|12908.7|1165
1682428800000|2023-04-25 13:20:00|12920.9|12918.9|12914.2|12912.2|12921.6|12919.6|12911.1|12909.1|846
1682429100000|2023-04-25 13:25:00|12913.4|12911.4|12902.7|12900.7|12913.4|12911.4|12900.9|12898.9|2506
1682429400000|2023-04-25 13:30:00|12902.2|12901.2|12905.6|12904.6|12923.6|12922.6|12895.4|12894.4|16817
1682429700000|2023-04-25 13:35:00|12905.7|12904.7|12908.6|12907.6|12916|12915|12893.5|12892.5|11625
1682430000000|2023-04-25 13:40:00|12908.5|12907.5|12926.5|12925.5|12929.4|12928.4|12906.2|12905.2|10489
1682430300000|2023-04-25 13:45:00|12926.7|12925.7|12892.4|12891.4|12929.4|12928.4|12880.7|12879.7|17554
1682430600000|2023-04-25 13:50:00|12892.5|12891.5|12889.4|12888.4|12904.6|12903.6|12886.2|12885.2|8548
1682430900000|2023-04-25 13:55:00|12889.2|12888.2|12893.7|12892.7|12897|12896|12884.4|12883.4|6114
1682431200000|2023-04-25 14:00:00|12891.9|12890.9|12891.5|12890.5|12916|12915|12887.5|12886.5|12279
1682431500000|2023-04-25 14:05:00|12891.4|12890.4|12884.4|12883.4|12899.6|12898.6|12875.7|12874.7|11269
1682431800000|2023-04-25 14:10:00|12884.5|12883.5|12866.6|12865.6|12885.6|12884.6|12855.1|12854.1|14870
1682432100000|2023-04-25 14:15:00|12866|12865|12870.3|12869.3|12875|12874|12859.7|12858.7|6733
1682432400000|2023-04-25 14:20:00|12871.2|12870.2|12866|12865|12872|12871|12856.2|12855.2|7805
1682432700000|2023-04-25 14:25:00|12866.2|12865.2|12866.9|12865.9|12873.8|12872.8|12857.3|12856.3|8054
1682433000000|2023-04-25 14:30:00|12867.2|12866.2|12854.3|12853.3|12871|12870|12853.4|12852.4|8955
1682433300000|2023-04-25 14:35:00|12854.2|12853.2|12864.3|12863.3|12867|12866|12849|12848|8017
1682433600000|2023-04-25 14:40:00|12863.3|12862.3|12860.7|12859.7|12872.5|12871.5|12857.4|12856.4|6696
1682433900000|2023-04-25 14:45:00|12860|12859|12884.2|12883.2|12884.8|12883.8|12855.5|12854.5|7949
1682434200000|2023-04-25 14:50:00|12884|12883|12871.4|12870.4|12884.5|12883.5|12870.5|12869.5|6116
1682434500000|2023-04-25 14:55:00|12871|12870|12870|12869|12874.5|12873.5|12865.2|12864.2|5479
1682434800000|2023-04-25 15:00:00|12870.4|12869.4|12869.9|12868.9|12878.4|12877.4|12865.8|12864.8|7235
1682435100000|2023-04-25 15:05:00|12869.8|12868.8|12878.3|12877.3|12878.3|12877.3|12858.4|12857.4|7744
1682435400000|2023-04-25 15:10:00|12878.5|12877.5|12882.9|12881.9|12885.5|12884.5|12877.3|12876.3|7457
1682435700000|2023-04-25 15:15:00|12882.7|12881.7|12888.4|12887.4|12889.3|12888.3|12876.5|12875.5|4981
1682436000000|2023-04-25 15:20:00|12888.5|12887.5|12871.9|12870.9|12893.2|12892.2|12868.5|12867.5|10094
1682436300000|2023-04-25 15:25:00|12871.8|12870.8|12869.2|12868.2|12878.3|12877.3|12867|12866|4983
1682436600000|2023-04-25 15:30:00|12869|12868|12857.5|12856.5|12869|12868|12853.9|12852.9|7579
1682436900000|2023-04-25 15:35:00|12857.7|12856.7|12854.3|12853.3|12859.4|12858.4|12850|12849|6117
1682437200000|2023-04-25 15:40:00|12854|12853|12853.4|12852.4|12861.2|12860.2|12848.7|12847.7|8011
1682437500000|2023-04-25 15:45:00|12853.2|12852.2|12857.4|12856.4|12862.7|12861.7|12852.1|12851.1|4511
1682437800000|2023-04-25 15:50:00|12857.5|12856.5|12841.5|12840.5|12858|12857|12838.1|12837.1|8379
1682438100000|2023-04-25 15:55:00|12841.2|12840.2|12838.9|12837.9|12843.7|12842.7|12835.1|12834.1|5682
1682438400000|2023-04-25 16:00:00|12839|12838|12831.9|12830.9|12842.2|12841.2|12829.7|12828.7|8477
1682438700000|2023-04-25 16:05:00|12831.7|12830.7|12832.6|12831.6|12834|12833|12822.2|12821.2|4866
1682439000000|2023-04-25 16:10:00|12832.7|12831.7|12829.2|12828.2|12835.5|12834.5|12825.2|12824.2|4659
1682439300000|2023-04-25 16:15:00|12829.1|12828.1|12834.5|12833.5|12838.2|12837.2|12824.7|12823.7|3997
1682439600000|2023-04-25 16:20:00|12835.1|12834.1|12835|12834|12841.7|12840.7|12834.9|12833.9|3227
1682439900000|2023-04-25 16:25:00|12835.1|12834.1|12827.4|12826.4|12836|12835|12825.2|12824.2|3844
1682440200000|2023-04-25 16:30:00|12827.2|12826.2|12810|12809|12828.2|12827.2|12808.1|12807.1|6953
1682440500000|2023-04-25 16:35:00|12810.2|12809.2|12809.7|12808.7|12813.2|12812.2|12806.1|12805.1|4844
1682440800000|2023-04-25 16:40:00|12809.5|12808.5|12822.7|12821.7|12825|12824|12809.2|12808.2|4703
1682441100000|2023-04-25 16:45:00|12822.6|12821.6|12816|12815|12823.1|12822.1|12814.1|12813.1|3380
1682441400000|2023-04-25 16:50:00|12816.2|12815.2|12813.2|12812.2|12821.5|12820.5|12812|12811|3914
1682441700000|2023-04-25 16:55:00|12813.4|12812.4|12824.9|12823.9|12825.4|12824.4|12811|12810|4877
1682442000000|2023-04-25 17:00:00|12824.6|12823.6|12835.1|12834.1|12839.9|12838.9|12822.7|12821.7|7103
1682442300000|2023-04-25 17:05:00|12834.9|12833.9|12825.9|12824.9|12843.1|12842.1|12824.1|12823.1|5677
1682442600000|2023-04-25 17:10:00|12826.1|12825.1|12812.7|12811.7|12833.9|12832.9|12812.6|12811.6|5566
1682442900000|2023-04-25 17:15:00|12811.9|12810.9|12798.4|12797.4|12816.6|12815.6|12774.7|12773.7|17606
1682443200000|2023-04-25 17:20:00|12798.6|12797.6|12790.9|12789.9|12805.8|12804.8|12784.7|12783.7|7776
1682443500000|2023-04-25 17:25:00|12791.1|12790.1|12801.2|12800.2|12804.2|12803.2|12783.8|12782.8|6018
1682443800000|2023-04-25 17:30:00|12801.3|12800.3|12790.9|12789.9|12804.7|12803.7|12788.8|12787.8|5399
1682444100000|2023-04-25 17:35:00|12791.2|12790.2|12789.7|12788.7|12800.7|12799.7|12789.3|12788.3|3194
1682444400000|2023-04-25 17:40:00|12789.1|12788.1|12791.8|12790.8|12794.7|12793.7|12784.9|12783.9|4124
1682444700000|2023-04-25 17:45:00|12791.9|12790.9|12781.6|12780.6|12794.3|12793.3|12774.9|12773.9|5747
1682445000000|2023-04-25 17:50:00|12781.7|12780.7|12774.7|12773.7|12785.8|12784.8|12772.7|12771.7|5002
1682445300000|2023-04-25 17:55:00|12774.6|12773.6|12779.3|12778.3|12787.4|12786.4|12774.6|12773.6|4574
1682445600000|2023-04-25 18:00:00|12779.2|12778.2|12775.4|12774.4|12790.1|12789.1|12773.1|12772.1|4689
1682445900000|2023-04-25 18:05:00|12775.6|12774.6|12768.3|12767.3|12788.8|12787.8|12766.9|12765.9|7065
1682446200000|2023-04-25 18:10:00|12768.2|12767.2|12765.9|12764.9|12773.7|12772.7|12761.6|12760.6|5491
1682446500000|2023-04-25 18:15:00|12765.7|12764.7|12758.1|12757.1|12772.4|12771.4|12753.8|12752.8|6366
1682446800000|2023-04-25 18:20:00|12758.6|12757.6|12758.6|12757.6|12764.2|12763.2|12750.7|12749.7|6474
1682447100000|2023-04-25 18:25:00|12758.7|12757.7|12775.8|12774.8|12776.5|12775.5|12758.5|12757.5|5671
1682447400000|2023-04-25 18:30:00|12776|12775|12772|12771|12778.3|12777.3|12770.8|12769.8|4552
1682447700000|2023-04-25 18:35:00|12772.3|12771.3|12784.1|12783.1|12789|12788|12771.5|12770.5|5558
1682448000000|2023-04-25 18:40:00|12784.2|12783.2|12759.8|12758.8|12784.8|12783.8|12758|12757|6666
1682448300000|2023-04-25 18:45:00|12759.7|12758.7|12776.7|12775.7|12777|12776|12755.6|12754.6|4922
1682448600000|2023-04-25 18:50:00|12777.3|12776.3|12761.3|12760.3|12781|12780|12760.6|12759.6|4801
1682448900000|2023-04-25 18:55:00|12761.2|12760.2|12761.5|12760.5|12766.5|12765.5|12757.7|12756.7|3666
1682449200000|2023-04-25 19:00:00|12761.6|12760.6|12760.5|12759.5|12774.3|12773.3|12755.7|12754.7|4429
1682449500000|2023-04-25 19:05:00|12760.6|12759.6|12767.6|12766.6|12777.5|12776.5|12759|12758|4910
1682449800000|2023-04-25 19:10:00|12767.5|12766.5|12770.3|12769.3|12777|12776|12763.1|12762.1|3584
1682450100000|2023-04-25 19:15:00|12771.8|12770.8|12771.1|12770.1|12774.2|12773.2|12767|12766|2277
1682450400000|2023-04-25 19:20:00|12771|12770|12772.8|12771.8|12783.3|12782.3|12768.3|12767.3|5337
1682450700000|2023-04-25 19:25:00|12773|12772|12761.1|12760.1|12776.3|12775.3|12757.5|12756.5|4739
1682451000000|2023-04-25 19:30:00|12760.7|12759.7|12767|12766|12777|12776|12760|12759|3792
1682451300000|2023-04-25 19:35:00|12767.1|12766.1|12755.2|12754.2|12768.2|12767.2|12755.1|12754.1|4334
1682451600000|2023-04-25 19:40:00|12755|12754|12745.1|12744.1|12761.4|12760.4|12741.1|12740.1|6335
1682451900000|2023-04-25 19:45:00|12745.5|12744.5|12742.9|12741.9|12758.5|12757.5|12742.4|12741.4|5880
1682452200000|2023-04-25 19:50:00|12741.7|12740.7|12747.9|12746.9|12760.2|12759.2|12734.7|12733.7|10103
1682452500000|2023-04-25 19:55:00|12748|12747|12727.2|12726.2|12748.9|12747.9|12724.7|12723.7|19752
1682452800000|2023-04-25 20:00:00|12727|12726|12846.9|12844.9|12860.9|12858.9|12721.3|12719.3|29014
1682453100000|2023-04-25 20:05:00|12846.7|12844.7|12835.2|12833.2|12850.5|12848.5|12815.5|12813.5|10564
1682453400000|2023-04-25 20:10:00|12835.7|12833.7|12839.7|12837.7|12841.7|12839.7|12824|12822|7163
1682453700000|2023-04-25 20:15:00|12838.9|12836.9|12819.9|12817.9|12839.8|12837.8|12812.5|12810.5|2837
1682454000000|2023-04-25 20:20:00|12820.3|12818.3|12825.3|12823.3|12827.8|12825.8|12816.5|12814.5|1138
1682454300000|2023-04-25 20:25:00|12825.4|12823.4|12830.9|12828.9|12838|12836|12823.5|12821.5|2044
1682454600000|2023-04-25 20:30:00|12831.2|12829.2|12832.3|12830.3|12836.3|12834.3|12828.9|12826.9|1070
1682454900000|2023-04-25 20:35:00|12832.4|12830.4|12831.3|12829.3|12833.5|12831.5|12824.2|12822.2|953
1682455200000|2023-04-25 20:40:00|12831.2|12829.2|12830.5|12828.5|12835|12833|12829.8|12827.8|886
1682455500000|2023-04-25 20:45:00|12830.8|12828.8|12832.3|12830.3|12836.2|12834.2|12830.2|12828.2|747
1682455800000|2023-04-25 20:50:00|12832.2|12830.2|12833.5|12831.5|12834.9|12832.9|12830.5|12828.5|640
1682456100000|2023-04-25 20:55:00|12833.7|12831.7|12838.4|12833.4|12838.5|12836.4|12831.9|12829.9|1174
1682456400000|2023-04-25 21:00:00|12838.5|12833.5|12840.3|12835.3|12842|12837|12838|12833|0
1682456700000|2023-04-25 21:05:00|12840.4|12835.4|12838.1|12833.1|12841.4|12836.4|12837.6|12832.6|0
1682457000000|2023-04-25 21:10:00|12838|12833|12841.2|12836.2|12841.4|12836.4|12837.9|12832.9|0
1682457300000|2023-04-25 21:15:00|12841.7|12836.7|12846.2|12841.2|12846.4|12841.4|12841|12836|0
1682457600000|2023-04-25 21:20:00|12846.3|12841.3|12844.5|12839.5|12846.5|12841.5|12842.7|12837.7|0
1682457900000|2023-04-25 21:25:00|12845.1|12840.1|12849.1|12844.1|12849.3|12844.3|12844.4|12839.4|0
1682458200000|2023-04-25 21:30:00|12848.8|12843.8|12849.7|12844.7|12851|12846|12848.2|12843.2|0
1682458500000|2023-04-25 21:35:00|12849.8|12844.8|12853.5|12848.5|12855.7|12850.7|12849.6|12844.6|0
1682458800000|2023-04-25 21:40:00|12852.5|12847.5|12851|12846|12852.5|12847.5|12845.9|12840.9|0
1682459100000|2023-04-25 21:45:00|12851.3|12846.3|12851.6|12846.6|12852.7|12847.7|12850.3|12845.3|0
1682459400000|2023-04-25 21:50:00|12851.4|12846.4|12849.5|12844.5|12852.4|12847.4|12849.5|12844.5|0
1682459700000|2023-04-25 21:55:00|12849.6|12844.6|12853.7|12848.7|12854.8|12849.8|12843.2|12838.2|0
1682460000000|2023-04-25 22:00:00|12860.2|12858.2|12884.3|12882.3|12884.3|12882.3|12842.2|12840.2|4267
1682460300000|2023-04-25 22:05:00|12884.5|12882.5|12903.3|12901.3|12911.8|12909.8|12881.5|12879.5|4000
1682460600000|2023-04-25 22:10:00|12903.4|12901.4|12888|12886|12904.5|12902.5|12881.9|12879.9|2462
1682460900000|2023-04-25 22:15:00|12889.4|12887.4|12889.5|12887.5|12897.3|12895.3|12885|12883|1712
1682461200000|2023-04-25 22:20:00|12889.8|12887.8|12883|12881|12895.3|12893.3|12882.4|12880.4|1141
1682461500000|2023-04-25 22:25:00|12883.2|12881.2|12888.7|12886.7|12890.3|12888.3|12882.4|12880.4|866
1682461800000|2023-04-25 22:30:00|12889.4|12887.4|12895.3|12893.3|12896|12894|12888.3|12886.3|788
1682462100000|2023-04-25 22:35:00|12895.2|12893.2|12895.2|12893.2|12897.4|12895.4|12891.4|12889.4|714
1682462400000|2023-04-25 22:40:00|12895.7|12893.7|12894.8|12892.8|12899.7|12897.7|12893.8|12891.8|843
1682462700000|2023-04-25 22:45:00|12895|12893|12889.8|12887.8|12895.8|12893.8|12888.7|12886.7|687
1682463000000|2023-04-25 22:50:00|12889.7|12887.7|12888.2|12886.2|12891.7|12889.7|12883.2|12881.2|795
1682463300000|2023-04-25 22:55:00|12888.4|12886.4|12885|12883|12889.2|12887.2|12883.7|12881.7|463
1682463600000|2023-04-25 23:00:00|12885.3|12883.3|12874.2|12872.2|12885.3|12883.3|12872.7|12870.7|1344
1682463900000|2023-04-25 23:05:00|12874.3|12872.3|12875|12873|12879.2|12877.2|12874.2|12872.2|495
1682464200000|2023-04-25 23:10:00|12875.2|12873.2|12877.2|12875.2|12877.3|12875.3|12872.7|12870.7|557
1682464500000|2023-04-25 23:15:00|12877.3|12875.3|12878|12876|12878.9|12876.9|12875.4|12873.4|338
1682464800000|2023-04-25 23:20:00|12877.9|12875.9|12880.8|12878.8|12882.7|12880.7|12877.9|12875.9|412
1682465100000|2023-04-25 23:25:00|12880.9|12878.9|12878.5|12876.5|12881.4|12879.4|12875.7|12873.7|443
1682465400000|2023-04-25 23:30:00|12878|12876|12883.7|12881.7|12884.4|12882.4|12877.9|12875.9|531
1682465700000|2023-04-25 23:35:00|12883.8|12881.8|12883.7|12881.7|12885.2|12883.2|12881.5|12879.5|272
1682466000000|2023-04-25 23:40:00|12883.5|12881.5|12880|12878|12883.9|12881.9|12879.2|12877.2|310
1682466300000|2023-04-25 23:45:00|12880.5|12878.5|12883.9|12881.9|12886.3|12884.3|12880|12878|396
1682466600000|2023-04-25 23:50:00|12883.8|12881.8|12882.7|12880.7|12884.5|12882.5|12881.4|12879.4|202
1682466900000|2023-04-25 23:55:00|12882.5|12880.5|12878.9|12876.9|12883.9|12881.9|12878.4|12876.4|345
1682467200000|2023-04-26 00:00:00|12879|12877|12870.7|12868.7|12883.4|12881.4|12870.5|12868.5|800
1682467500000|2023-04-26 00:05:00|12870.2|12868.2|12874.9|12872.9|12875.2|12873.2|12869.4|12867.4|549
1682467800000|2023-04-26 00:10:00|12875.2|12873.2|12878.3|12876.3|12878.4|12876.4|12874.7|12872.7|413
1682468100000|2023-04-26 00:15:00|12878.4|12876.4|12880.9|12878.9|12883.3|12881.3|12877.7|12875.7|724
1682468400000|2023-04-26 00:20:00|12881.2|12879.2|12886.7|12884.7|12887.4|12885.4|12881.2|12879.2|580
1682468700000|2023-04-26 00:25:00|12886.8|12884.8|12891.4|12889.4|12891.7|12889.7|12885.5|12883.5|529
1682469000000|2023-04-26 00:30:00|12891.5|12889.5|12894.2|12892.2|12895.7|12893.7|12891.2|12889.2|701
1682469300000|2023-04-26 00:35:00|12894|12892|12898.7|12896.7|12900|12898|12891.4|12889.4|725
1682469600000|2023-04-26 00:40:00|12899.4|12897.4|12898.2|12896.2|12899.4|12897.4|12895.4|12893.4|479
1682469900000|2023-04-26 00:45:00|12898.3|12896.3|12899.9|12897.9|12904.5|12902.5|12898.2|12896.2|841
1682470200000|2023-04-26 00:50:00|12900.5|12898.5|12905.2|12903.2|12907.5|12905.5|12900.4|12898.4|672
1682470500000|2023-04-26 00:55:00|12904.8|12902.8|12900.7|12898.7|12905|12903|12900|12898|495
1682470800000|2023-04-26 01:00:00|12900.5|12898.5|12899.2|12897.2|12901.7|12899.7|12898.7|12896.7|503
1682471100000|2023-04-26 01:05:00|12899.3|12897.3|12904.3|12902.3|12904.3|12902.3|12899.2|12897.2|391
1682471400000|2023-04-26 01:10:00|12904.4|12902.4|12902.7|12900.7|12906.9|12904.9|12901.9|12899.9|633
1682471700000|2023-04-26 01:15:00|12902.8|12900.8|12905|12903|12906|12904|12901.5|12899.5|409
1682472000000|2023-04-26 01:20:00|12904.9|12902.9|12903.2|12901.2|12905.7|12903.7|12901.7|12899.7|296
1682472300000|2023-04-26 01:25:00|12903.7|12901.7|12903.7|12901.7|12909.9|12907.9|12903.5|12901.5|738
1682472600000|2023-04-26 01:30:00|12903.5|12901.5|12904.9|12902.9|12908.4|12906.4|12902.2|12900.2|762
1682472900000|2023-04-26 01:35:00|12904.8|12902.8|12906.5|12904.5|12915.3|12913.3|12903.2|12901.2|1230
1682473200000|2023-04-26 01:40:00|12906.4|12904.4|12905.4|12903.4|12907.2|12905.2|12902.2|12900.2|508
1682473500000|2023-04-26 01:45:00|12905.3|12903.3|12904.7|12902.7|12906.8|12904.8|12903.4|12901.4|229
1682473800000|2023-04-26 01:50:00|12904.8|12902.8|12902.9|12900.9|12906|12904|12901.3|12899.3|343
1682474100000|2023-04-26 01:55:00|12902.8|12900.8|12903.2|12901.2|12905.9|12903.9|12902.2|12900.2|313
1682474400000|2023-04-26 02:00:00|12903.3|12901.3|12899.4|12897.4|12904|12902|12898.5|12896.5|431
1682474700000|2023-04-26 02:05:00|12899.3|12897.3|12899.4|12897.4|12903.4|12901.4|12898.7|12896.7|400
1682475000000|2023-04-26 02:10:00|12899.5|12897.5|12896.5|12894.5|12900.8|12898.8|12895.8|12893.8|332
1682475300000|2023-04-26 02:15:00|12896.7|12894.7|12896.9|12894.9|12900.4|12898.4|12895.8|12893.8|333
1682475600000|2023-04-26 02:20:00|12897.3|12895.3|12898.7|12896.7|12898.7|12896.7|12895.5|12893.5|265
1682475900000|2023-04-26 02:25:00|12899.2|12897.2|12903.7|12901.7|12905.2|12903.2|12897.9|12895.9|456
1682476200000|2023-04-26 02:30:00|12903.5|12901.5|12903.8|12901.8|12904.2|12902.2|12901.5|12899.5|199
1682476500000|2023-04-26 02:35:00|12903.7|12901.7|12907.5|12905.5|12909.7|12907.7|12903.7|12901.7|430
1682476800000|2023-04-26 02:40:00|12907.4|12905.4|12905.4|12903.4|12908.4|12906.4|12903.7|12901.7|330
1682477100000|2023-04-26 02:45:00|12905.5|12903.5|12907.2|12905.2|12908.8|12906.8|12904.4|12902.4|240
1682477400000|2023-04-26 02:50:00|12907.5|12905.5|12906.7|12904.7|12908.9|12906.9|12906.3|12904.3|145
1682477700000|2023-04-26 02:55:00|12906.5|12904.5|12911.2|12909.2|12911.8|12909.8|12905.2|12903.2|476
1682478000000|2023-04-26 03:00:00|12911|12909|12911|12909|12912.3|12910.3|12908.3|12906.3|322
1682478300000|2023-04-26 03:05:00|12910.7|12908.7|12910.2|12908.2|12911.8|12909.8|12909|12907|235
1682478600000|2023-04-26 03:10:00|12910.3|12908.3|12904.2|12902.2|12910.3|12908.3|12904.2|12902.2|346
1682478900000|2023-04-26 03:15:00|12904.3|12902.3|12907.2|12905.2|12907.3|12905.3|12903|12901|281
1682479200000|2023-04-26 03:20:00|12907|12905|12906.7|12904.7|12907.8|12905.8|12904.8|12902.8|147
1682479500000|2023-04-26 03:25:00|12906.9|12904.9|12903.9|12901.9|12907|12905|12902.9|12900.9|198
1682479800000|2023-04-26 03:30:00|12903.7|12901.7|12902.9|12900.9|12904.2|12902.2|12899.4|12897.4|271
1682480100000|2023-04-26 03:35:00|12902.8|12900.8|12904.3|12902.3|12904.9|12902.9|12900.9|12898.9|178
1682480400000|2023-04-26 03:40:00|12904.2|12902.2|12900.7|12898.7|12904.2|12902.2|12899.4|12897.4|207
1682480700000|2023-04-26 03:45:00|12900.8|12898.8|12901.3|12899.3|12903.9|12901.9|12900.8|12898.8|173
1682481000000|2023-04-26 03:50:00|12901.2|12899.2|12900.2|12898.2|12902.9|12900.9|12899.4|12897.4|147
1682481300000|2023-04-26 03:55:00|12900|12898|12889.2|12887.2|12900.2|12898.2|12889|12887|736
1682481600000|2023-04-26 04:00:00|12889.7|12887.7|12888.4|12886.4|12892.5|12890.5|12888.4|12886.4|567
1682481900000|2023-04-26 04:05:00|12888.7|12886.7|12886.9|12884.9|12889.7|12887.7|12884.3|12882.3|463
1682482200000|2023-04-26 04:10:00|12886.7|12884.7|12886.8|12884.8|12887.4|12885.4|12884.2|12882.2|360
1682482500000|2023-04-26 04:15:00|12886.7|12884.7|12888.9|12886.9|12891|12889|12885.5|12883.5|403
1682482800000|2023-04-26 04:20:00|12889|12887|12889.9|12887.9|12891.7|12889.7|12887.8|12885.8|308
1682483100000|2023-04-26 04:25:00|12890|12888|12889.9|12887.9|12892.5|12890.5|12888.9|12886.9|334
1682483400000|2023-04-26 04:30:00|12889.7|12887.7|12891.4|12889.4|12892.7|12890.7|12889|12887|197
1682483700000|2023-04-26 04:35:00|12890.9|12888.9|12887.9|12885.9|12892.5|12890.5|12887.2|12885.2|531
1682484000000|2023-04-26 04:40:00|12888.4|12886.4|12888.4|12886.4|12889.9|12887.9|12886.7|12884.7|249
1682484300000|2023-04-26 04:45:00|12888.3|12886.3|12891.2|12889.2|12891.9|12889.9|12887.2|12885.2|202
1682484600000|2023-04-26 04:50:00|12891|12889|12891.9|12889.9|12892.7|12890.7|12890.9|12888.9|145
1682484900000|2023-04-26 04:55:00|12891.7|12889.7|12890.9|12888.9|12892.4|12890.4|12890.4|12888.4|146
1682485200000|2023-04-26 05:00:00|12890.7|12888.7|12895.9|12893.9|12896|12894|12890.2|12888.2|370
1682485500000|2023-04-26 05:05:00|12895.7|12893.7|12894.4|12892.4|12899.4|12897.4|12894|12892|396
1682485800000|2023-04-26 05:10:00|12894.3|12892.3|12897|12895|12899.9|12897.9|12893.9|12891.9|284
1682486100000|2023-04-26 05:15:00|12897.4|12895.4|12894.9|12892.9|12898.2|12896.2|12893.5|12891.5|211
1682486400000|2023-04-26 05:20:00|12895|12893|12897.2|12895.2|12899|12897|12894.4|12892.4|181
1682486700000|2023-04-26 05:25:00|12897|12895|12902.7|12900.7|12903.3|12901.3|12896.5|12894.5|251
1682487000000|2023-04-26 05:30:00|12902.8|12900.8|12899.9|12897.9|12904.2|12902.2|12899|12897|466
1682487300000|2023-04-26 05:35:00|12899.8|12897.8|12901.8|12899.8|12901.9|12899.9|12898.5|12896.5|186
1682487600000|2023-04-26 05:40:00|12901.9|12899.9|12902.9|12900.9|12903.3|12901.3|12900.4|12898.4|319
1682487900000|2023-04-26 05:45:00|12903|12901|12906.8|12904.8|12910.2|12908.2|12902.4|12900.4|552
1682488200000|2023-04-26 05:50:00|12906.7|12904.7|12903.5|12901.5|12907.7|12905.7|12903.2|12901.2|218
1682488500000|2023-04-26 05:55:00|12903.9|12901.9|12911.2|12909.2|12911.5|12909.5|12903.9|12901.9|313
1682488800000|2023-04-26 06:00:00|12910.9|12908.9|12903.2|12901.2|12911.8|12909.8|12901.4|12899.4|760
1682489100000|2023-04-26 06:05:00|12903.3|12901.3|12900.4|12898.4|12905|12903|12896.2|12894.2|598
1682489400000|2023-04-26 06:10:00|12900.5|12898.5|12899.4|12897.4|12904.4|12902.4|12899.4|12897.4|338
1682489700000|2023-04-26 06:15:00|12899.5|12897.5|12890.2|12888.2|12899.9|12897.9|12889.9|12887.9|579
1682490000000|2023-04-26 06:20:00|12890.3|12888.3|12889.9|12887.9|12891.4|12889.4|12887.2|12885.2|551
1682490300000|2023-04-26 06:25:00|12890.2|12888.2|12890.4|12888.4|12890.9|12888.9|12887.2|12885.2|477
1682490600000|2023-04-26 06:30:00|12890.5|12888.5|12895.4|12893.4|12896.2|12894.2|12890.3|12888.3|442
1682490900000|2023-04-26 06:35:00|12895.2|12893.2|12894.5|12892.5|12898|12896|12892.9|12890.9|302
1682491200000|2023-04-26 06:40:00|12894.7|12892.7|12891.8|12889.8|12895.4|12893.4|12890.7|12888.7|248
1682491500000|2023-04-26 06:45:00|12891.9|12889.9|12890.7|12888.7|12894.5|12892.5|12890.3|12888.3|275
1682491800000|2023-04-26 06:50:00|12890.5|12888.5|12894.8|12892.8|12895.7|12893.7|12887.9|12885.9|292
1682492100000|2023-04-26 06:55:00|12894.7|12892.7|12897.3|12895.3|12897.4|12895.4|12892.9|12890.9|203
1682492400000|2023-04-26 07:00:00|12897.2|12895.2|12882.8|12880.8|12897.2|12895.2|12881.2|12879.2|1415
1682492700000|2023-04-26 07:05:00|12882.9|12880.9|12886.5|12884.5|12887.7|12885.7|12881.3|12879.3|722
1682493000000|2023-04-26 07:10:00|12886.3|12884.3|12878|12876|12890.3|12888.3|12877.5|12875.5|795
1682493300000|2023-04-26 07:15:00|12878.5|12876.5|12880.3|12878.3|12883.4|12881.4|12877.4|12875.4|566
1682493600000|2023-04-26 07:20:00|12880.2|12878.2|12872.7|12870.7|12883.2|12881.2|12872.4|12870.4|1166
1682493900000|2023-04-26 07:25:00|12873|12871|12884.3|12882.3|12886.3|12884.3|12872.9|12870.9|1015
1682494200000|2023-04-26 07:30:00|12884.4|12882.4|12883.5|12881.5|12886.7|12884.7|12877.3|12875.3|865
1682494500000|2023-04-26 07:35:00|12883.4|12881.4|12883.5|12881.5|12892|12890|12881.2|12879.2|973
1682494800000|2023-04-26 07:40:00|12883.4|12881.4|12872.3|12870.3|12886|12884|12871.8|12869.8|1008
1682495100000|2023-04-26 07:45:00|12872.2|12870.2|12875.2|12873.2|12880.3|12878.3|12871.7|12869.7|770
1682495400000|2023-04-26 07:50:00|12875.3|12873.3|12872.5|12870.5|12876.9|12874.9|12865.9|12863.9|1282
1682495700000|2023-04-26 07:55:00|12872.7|12870.7|12885.8|12883.8|12885.9|12883.9|12869.8|12867.8|910
1682496000000|2023-04-26 08:00:00|12885.5|12883.5|12877.5|12875.5|12889.2|12887.2|12875.5|12873.5|1490
1682496300000|2023-04-26 08:05:00|12877.4|12875.4|12867.2|12865.2|12879.7|12877.7|12864.9|12862.9|1536
1682496600000|2023-04-26 08:10:00|12866|12864|12868.3|12866.3|12872.5|12870.5|12860.2|12858.2|1238
1682496900000|2023-04-26 08:15:00|12868.4|12866.4|12878.8|12876.8|12880|12878|12865.4|12863.4|876
1682497200000|2023-04-26 08:20:00|12878.9|12876.9|12878.8|12876.8|12879.4|12877.4|12869.9|12867.9|534
1682497500000|2023-04-26 08:25:00|12878.9|12876.9|12885.5|12883.5|12887.9|12885.9|12878.3|12876.3|1070
1682497800000|2023-04-26 08:30:00|12885.4|12883.4|12882.9|12880.9|12890.7|12888.7|12882.2|12880.2|829
1682498100000|2023-04-26 08:35:00|12882.8|12880.8|12882.3|12880.3|12889.5|12887.5|12881.7|12879.7|469
1682498400000|2023-04-26 08:40:00|12882.7|12880.7|12883.9|12881.9|12886.5|12884.5|12879.3|12877.3|716
1682498700000|2023-04-26 08:45:00|12884|12882|12887.9|12885.9|12888.3|12886.3|12882|12880|416
1682499000000|2023-04-26 08:50:00|12888|12886|12888|12886|12894.2|12892.2|12886.7|12884.7|631
1682499300000|2023-04-26 08:55:00|12887.9|12885.9|12892|12890|12897.4|12895.4|12887.3|12885.3|631
1682499600000|2023-04-26 09:00:00|12891.8|12889.8|12889.7|12887.7|12895.8|12893.8|12888.2|12886.2|741
1682499900000|2023-04-26 09:05:00|12890.3|12888.3|12889.5|12887.5|12890.3|12888.3|12884.5|12882.5|501
1682500200000|2023-04-26 09:10:00|12889.7|12887.7|12888.8|12886.8|12895|12893|12886.2|12884.2|580
1682500500000|2023-04-26 09:15:00|12888.7|12886.7|12890.8|12888.8|12893.3|12891.3|12886.8|12884.8|379
1682500800000|2023-04-26 09:20:00|12890.9|12888.9|12891|12889|12893.3|12891.3|12889.4|12887.4|255
1682501100000|2023-04-26 09:25:00|12891.2|12889.2|12884.4|12882.4|12892.2|12890.2|12881.7|12879.7|446
1682501400000|2023-04-26 09:30:00|12884.5|12882.5|12880.7|12878.7|12886.9|12884.9|12879.2|12877.2|755
1682501700000|2023-04-26 09:35:00|12880.8|12878.8|12882.9|12880.9|12885.8|12883.8|12880|12878|290
1682502000000|2023-04-26 09:40:00|12883|12881|12891.3|12889.3|12892.5|12890.5|12882.9|12880.9|588
1682502300000|2023-04-26 09:45:00|12891|12889|12892.2|12890.2|12895.3|12893.3|12889.7|12887.7|516
1682502600000|2023-04-26 09:50:00|12892.3|12890.3|12880.9|12878.9|12892.3|12890.3|12876.7|12874.7|1013
1682502900000|2023-04-26 09:55:00|12880.8|12878.8|12889.7|12887.7|12891.9|12889.9|12880.4|12878.4|512
1682503200000|2023-04-26 10:00:00|12889.5|12887.5|12889|12887|12892.8|12890.8|12886.4|12884.4|390
1682503500000|2023-04-26 10:05:00|12888.9|12886.9|12888.5|12886.5|12894.7|12892.7|12885.2|12883.2|505
1682503800000|2023-04-26 10:10:00|12888.4|12886.4|12879|12877|12891|12889|12877.2|12875.2|582
1682504100000|2023-04-26 10:15:00|12879.2|12877.2|12879.3|12877.3|12880.8|12878.8|12875.4|12873.4|638
1682504400000|2023-04-26 10:20:00|12879.4|12877.4|12875.7|12873.7|12883|12881|12874.2|12872.2|524
1682504700000|2023-04-26 10:25:00|12875.3|12873.3|12881|12879|12883.3|12881.3|12874.8|12872.8|424
1682505000000|2023-04-26 10:30:00|12881.2|12879.2|12874.2|12872.2|12881.8|12879.8|12872.4|12870.4|662
1682505300000|2023-04-26 10:35:00|12874|12872|12864.7|12862.7|12875.4|12873.4|12864.2|12862.2|905
1682505600000|2023-04-26 10:40:00|12865.3|12863.3|12866.9|12864.9|12869.5|12867.5|12857.9|12855.9|1640
1682505900000|2023-04-26 10:45:00|12867|12865|12868.4|12866.4|12871.7|12869.7|12865.3|12863.3|811
1682506200000|2023-04-26 10:50:00|12868.3|12866.3|12852.8|12850.8|12871.5|12869.5|12852.5|12850.5|1249
1682506500000|2023-04-26 10:55:00|12852.7|12850.7|12849.3|12847.3|12853|12851|12842.9|12840.9|1908
1682506800000|2023-04-26 11:00:00|12849.4|12847.4|12835.8|12833.8|12856.4|12854.4|12835.7|12833.7|2125
1682507100000|2023-04-26 11:05:00|12835.7|12833.7|12829.5|12827.5|12835.7|12833.7|12825|12823|1917
1682507400000|2023-04-26 11:10:00|12829.4|12827.4|12814|12812|12831.4|12829.4|12811.9|12809.9|2516
1682507700000|2023-04-26 11:15:00|12813.8|12811.8|12828.2|12826.2|12830.7|12828.7|12813.2|12811.2|2662
1682508000000|2023-04-26 11:20:00|12828.3|12826.3|12828.3|12826.3|12832.3|12830.3|12822.3|12820.3|1410
1682508300000|2023-04-26 11:25:00|12828.2|12826.2|12821.9|12819.9|12834.5|12832.5|12821.9|12819.9|1374
1682508600000|2023-04-26 11:30:00|12822|12820|12820|12818|12825.5|12823.5|12816.7|12814.7|1736
1682508900000|2023-04-26 11:35:00|12820.2|12818.2|12823.3|12821.3|12824.4|12822.4|12816|12814|1405
1682509200000|2023-04-26 11:40:00|12823.2|12821.2|12845.8|12843.8|12851.4|12849.4|12822.2|12820.2|3132
1682509500000|2023-04-26 11:45:00|12845.9|12843.9|12824.9|12822.9|12845.9|12843.9|12824.5|12822.5|2193
1682509800000|2023-04-26 11:50:00|12825|12823|12808|12806|12828.2|12826.2|12805|12803|2123
1682510100000|2023-04-26 11:55:00|12807.9|12805.9|12812.2|12810.2|12818|12816|12804.5|12802.5|1498
1682510400000|2023-04-26 12:00:00|12811.5|12809.5|12817.5|12815.5|12822.3|12820.3|12810.8|12808.8|1682
1682510700000|2023-04-26 12:05:00|12817.4|12815.4|12824.5|12822.5|12827.5|12825.5|12816.8|12814.8|965
1682511000000|2023-04-26 12:10:00|12825.2|12823.2|12840.3|12838.3|12841.9|12839.9|12825|12823|1338
1682511300000|2023-04-26 12:15:00|12840.7|12838.7|12839.2|12837.2|12841.9|12839.9|12835.7|12833.7|1038
1682511600000|2023-04-26 12:20:00|12839.3|12837.3|12843|12841|12847.7|12845.7|12839|12837|1417
1682511900000|2023-04-26 12:25:00|12842.9|12840.9|12853.4|12851.4|12855.8|12853.8|12839|12837|1119
1682512200000|2023-04-26 12:30:00|12853|12851|12860.7|12858.7|12861.5|12859.5|12833.4|12831.4|3417
1682512500000|2023-04-26 12:35:00|12861|12859|12862.3|12860.3|12869|12867|12856.3|12854.3|1974
1682512800000|2023-04-26 12:40:00|12862.4|12860.4|12869.2|12867.2|12871.2|12869.2|12858.7|12856.7|1556
1682513100000|2023-04-26 12:45:00|12869.7|12867.7|12866.5|12864.5|12873.2|12871.2|12864.8|12862.8|1727
1682513400000|2023-04-26 12:50:00|12866.8|12864.8|12864.2|12862.2|12869.4|12867.4|12861.2|12859.2|1059
1682513700000|2023-04-26 12:55:00|12863.8|12861.8|12867.2|12865.2|12868.8|12866.8|12862.2|12860.2|981
1682514000000|2023-04-26 13:00:00|12867|12865|12862.4|12860.4|12877|12875|12862.2|12860.2|1808
1682514300000|2023-04-26 13:05:00|12862.7|12860.7|12862.3|12860.3|12866.5|12864.5|12857.4|12855.4|1799
1682514600000|2023-04-26 13:10:00|12862|12860|12869.2|12867.2|12869.5|12867.5|12855|12853|1565
1682514900000|2023-04-26 13:15:00|12869.3|12867.3|12866.7|12864.7|12870|12868|12861.3|12859.3|1862
1682515200000|2023-04-26 13:20:00|12866.5|12864.5|12853.7|12851.7|12867.3|12865.3|12843.5|12841.5|5910
1682515500000|2023-04-26 13:25:00|12853.5|12851.5|12870.3|12868.3|12874.4|12872.4|12849.2|12847.2|4774
1682515800000|2023-04-26 13:30:00|12869.8|12868.8|12833.7|12832.7|12875.4|12874.4|12831.9|12830.9|22248
1682516100000|2023-04-26 13:35:00|12832.4|12831.4|12857.9|12856.9|12858|12857|12829.9|12828.9|13811
1682516400000|2023-04-26 13:40:00|12858|12857|12829.7|12828.7|12858.9|12857.9|12818|12817|14153
1682516700000|2023-04-26 13:45:00|12829.2|12828.2|12851.2|12850.2|12862|12861|12827.7|12826.7|12100
1682517000000|2023-04-26 13:50:00|12850.7|12849.7|12857.4|12856.4|12877.2|12876.2|12842.7|12841.7|11944
1682517300000|2023-04-26 13:55:00|12857.7|12856.7|12879.4|12878.4|12882.8|12881.8|12852.5|12851.5|10535
1682517600000|2023-04-26 14:00:00|12879.2|12878.2|12861.7|12860.7|12879.2|12878.2|12852.5|12851.5|8737
1682517900000|2023-04-26 14:05:00|12861.5|12860.5|12872.5|12871.5|12885|12884|12859|12858|9637
1682518200000|2023-04-26 14:10:00|12872.2|12871.2|12859.9|12858.9|12885.4|12884.4|12858.7|12857.7|10228
1682518500000|2023-04-26 14:15:00|12860.3|12859.3|12824.5|12823.5|12860.7|12859.7|12823.2|12822.2|12025
1682518800000|2023-04-26 14:20:00|12824.7|12823.7|12822.9|12821.9|12832.2|12831.2|12815|12814|10525
1682519100000|2023-04-26 14:25:00|12822.8|12821.8|12836.9|12835.9|12837.2|12836.2|12815.2|12814.2|7871
1682519400000|2023-04-26 14:30:00|12836.5|12835.5|12853|12852|12857.8|12856.8|12834.2|12833.2|10911
1682519700000|2023-04-26 14:35:00|12852.4|12851.4|12850.2|12849.2|12855.7|12854.7|12837.5|12836.5|10009
1682520000000|2023-04-26 14:40:00|12850.4|12849.4|12842.9|12841.9|12852.4|12851.4|12833.7|12832.7|8347
1682520300000|2023-04-26 14:45:00|12842.2|12841.2|12859.3|12858.3|12859.8|12858.8|12840.7|12839.7|6105
1682520600000|2023-04-26 14:50:00|12859.2|12858.2|12858.9|12857.9|12868.4|12867.4|12845.3|12844.3|9707
1682520900000|2023-04-26 14:55:00|12859|12858|12859.8|12858.8|12864.8|12863.8|12852.8|12851.8|6290
1682521200000|2023-04-26 15:00:00|12860.5|12859.5|12876.3|12875.3|12881.3|12880.3|12857.7|12856.7|8143
1682521500000|2023-04-26 15:05:00|12876.4|12875.4|12888.4|12887.4|12891.3|12890.3|12869.9|12868.9|10485
1682521800000|2023-04-26 15:10:00|12888.3|12887.3|12893.3|12892.3|12897.5|12896.5|12884.7|12883.7|7841
1682522100000|2023-04-26 15:15:00|12893.2|12892.2|12900.5|12899.5|12902.3|12901.3|12891|12890|7595
1682522400000|2023-04-26 15:20:00|12900.4|12899.4|12907|12906|12914.8|12913.8|12898.5|12897.5|10639
1682522700000|2023-04-26 15:25:00|12906.9|12905.9|12894.8|12893.8|12907.8|12906.8|12890.3|12889.3|6919
1682523000000|2023-04-26 15:30:00|12894.7|12893.7|12900.8|12899.8|12905.7|12904.7|12888.5|12887.5|6572
1682523300000|2023-04-26 15:35:00|12900.9|12899.9|12901.3|12900.3|12903.9|12902.9|12888.5|12887.5|7448
1682523600000|2023-04-26 15:40:00|12901.4|12900.4|12903.3|12902.3|12910.5|12909.5|12897.3|12896.3|5840
1682523900000|2023-04-26 15:45:00|12903.4|12902.4|12902.7|12901.7|12911|12910|12896.4|12895.4|5537
1682524200000|2023-04-26 15:50:00|12902.8|12901.8|12896.5|12895.5|12903.9|12902.9|12895.3|12894.3|3631
1682524500000|2023-04-26 15:55:00|12896.3|12895.3|12905.4|12904.4|12908.8|12907.8|12895.4|12894.4|3724
1682524800000|2023-04-26 16:00:00|12905.7|12904.7|12917.7|12916.7|12920.5|12919.5|12905.5|12904.5|6696
1682525100000|2023-04-26 16:05:00|12917.8|12916.8|12927.5|12926.5|12930.8|12929.8|12915|12914|7070
1682525400000|2023-04-26 16:10:00|12927.4|12926.4|12925.5|12924.5|12929.5|12928.5|12915.3|12914.3|5488
1682525700000|2023-04-26 16:15:00|12925.4|12924.4|12907.8|12906.8|12926.2|12925.2|12904|12903|6840
1682526000000|2023-04-26 16:20:00|12907.7|12906.7|12912|12911|12913.3|12912.3|12901.5|12900.5|5733
1682526300000|2023-04-26 16:25:00|12911.9|12910.9|12910.7|12909.7|12916.8|12915.8|12908.7|12907.7|3291
1682526600000|2023-04-26 16:30:00|12910.5|12909.5|12886.5|12885.5|12911.7|12910.7|12885|12884|6459
1682526900000|2023-04-26 16:35:00|12886.4|12885.4|12883.2|12882.2|12888.9|12887.9|12874.5|12873.5|7103
1682527200000|2023-04-26 16:40:00|12883|12882|12887|12886|12889.5|12888.5|12876.5|12875.5|5004
1682527500000|2023-04-26 16:45:00|12886.9|12885.9|12879.4|12878.4|12888.9|12887.9|12879|12878|3543
1682527800000|2023-04-26 16:50:00|12879.5|12878.5|12876.8|12875.8|12881.8|12880.8|12868.5|12867.5|4950
1682528100000|2023-04-26 16:55:00|12875.3|12874.3|12873.8|12872.8|12877.5|12876.5|12865.2|12864.2|4074
1682528400000|2023-04-26 17:00:00|12873.9|12872.9|12879.2|12878.2|12885.7|12884.7|12871.7|12870.7|5658
1682528700000|2023-04-26 17:05:00|12879|12878|12871.5|12870.5|12882.4|12881.4|12865.9|12864.9|5290
1682529000000|2023-04-26 17:10:00|12871.7|12870.7|12878.3|12877.3|12879.7|12878.7|12868.9|12867.9|3256
1682529300000|2023-04-26 17:15:00|12878.5|12877.5|12873.2|12872.2|12879.2|12878.2|12862.5|12861.5|5550
1682529600000|2023-04-26 17:20:00|12873.3|12872.3|12869.2|12868.2|12874.5|12873.5|12864.3|12863.3|3640
1682529900000|2023-04-26 17:25:00|12869|12868|12870.3|12869.3|12871.3|12870.3|12863.3|12862.3|3077
1682530200000|2023-04-26 17:30:00|12870.2|12869.2|12877.4|12876.4|12877.5|12876.5|12862|12861|4182
1682530500000|2023-04-26 17:35:00|12876|12875|12865.4|12864.4|12877.8|12876.8|12860.9|12859.9|3618
1682530800000|2023-04-26 17:40:00|12865.3|12864.3|12860.5|12859.5|12869|12868|12859|12858|3499
1682531100000|2023-04-26 17:45:00|12860.4|12859.4|12837.9|12836.9|12860.9|12859.9|12835|12834|7390
1682531400000|2023-04-26 17:50:00|12838|12837|12835.2|12834.2|12838|12837|12824.4|12823.4|9222
1682531700000|2023-04-26 17:55:00|12835|12834|12839.9|12838.9|12843.7|12842.7|12828.5|12827.5|7302
1682532000000|2023-04-26 18:00:00|12839.8|12838.8|12838.3|12837.3|12842.5|12841.5|12825.3|12824.3|5949
1682532300000|2023-04-26 18:05:00|12838|12837|12833.7|12832.7|12841|12840|12830.3|12829.3|4398
1682532600000|2023-04-26 18:10:00|12833.5|12832.5|12832.4|12831.4|12834.3|12833.3|12824.9|12823.9|5660
1682532900000|2023-04-26 18:15:00|12832.3|12831.3|12822.3|12821.3|12833.3|12832.3|12819.8|12818.8|4498
1682533200000|2023-04-26 18:20:00|12822.4|12821.4|12834.4|12833.4|12835|12834|12814.4|12813.4|7623
1682533500000|2023-04-26 18:25:00|12834.3|12833.3|12840.9|12839.9|12843.3|12842.3|12833.5|12832.5|5209
1682533800000|2023-04-26 18:30:00|12840.8|12839.8|12824.2|12823.2|12842.3|12841.3|12823.8|12822.8|4368
1682534100000|2023-04-26 18:35:00|12823.9|12822.9|12814.5|12813.5|12825.3|12824.3|12804.4|12803.4|9969
1682534400000|2023-04-26 18:40:00|12814.7|12813.7|12807.5|12806.5|12819.8|12818.8|12805|12804|5843
1682534700000|2023-04-26 18:45:00|12808.8|12807.8|12811.3|12810.3|12818.9|12817.9|12804.5|12803.5|6041
1682535000000|2023-04-26 18:50:00|12811.4|12810.4|12802.9|12801.9|12815.7|12814.7|12800.9|12799.9|4757
1682535300000|2023-04-26 18:55:00|12803|12802|12805.8|12804.8|12807.4|12806.4|12796.7|12795.7|5616
1682535600000|2023-04-26 19:00:00|12806|12805|12787.3|12786.3|12806.8|12805.8|12787.2|12786.2|5644
1682535900000|2023-04-26 19:05:00|12787.4|12786.4|12793.2|12792.2|12801.7|12800.7|12787.2|12786.2|5080
1682536200000|2023-04-26 19:10:00|12792|12791|12806.7|12805.7|12814.3|12813.3|12791|12790|6166
1682536500000|2023-04-26 19:15:00|12806.8|12805.8|12792.9|12791.9|12807|12806|12791.8|12790.8|4008
1682536800000|2023-04-26 19:20:00|12793.2|12792.2|12796.4|12795.4|12806|12805|12792.4|12791.4|3672
1682537100000|2023-04-26 19:25:00|12796.3|12795.3|12809.2|12808.2|12809.3|12808.3|12794.9|12793.9|4497
1682537400000|2023-04-26 19:30:00|12809.3|12808.3|12799|12798|12816.3|12815.3|12797.2|12796.2|5291
1682537700000|2023-04-26 19:35:00|12799.2|12798.2|12802.3|12801.3|12804.8|12803.8|12796.8|12795.8|4471
1682538000000|2023-04-26 19:40:00|12802.4|12801.4|12798.8|12797.8|12805.8|12804.8|12796|12795|3788
1682538300000|2023-04-26 19:45:00|12798.7|12797.7|12798.2|12797.2|12804.2|12803.2|12792.2|12791.2|4294
1682538600000|2023-04-26 19:50:00|12795.3|12794.3|12801.4|12800.4|12805.7|12804.7|12782.5|12781.5|9134
1682538900000|2023-04-26 19:55:00|12801.7|12800.7|12800|12799|12825.7|12824.7|12800|12799|22044
1682539200000|2023-04-26 20:00:00|12800.5|12798.5|12810.7|12808.7|12813.4|12811.4|12799.4|12797.4|6367
1682539500000|2023-04-26 20:05:00|12811.4|12809.4|12814.9|12812.9|12819|12817|12807.7|12805.7|1913
1682539800000|2023-04-26 20:10:00|12814.8|12812.8|12866.7|12864.7|12889.5|12887.5|12812.4|12810.4|13142
1682540100000|2023-04-26 20:15:00|12866.8|12864.8|12869.5|12867.5|12871.7|12869.7|12857.9|12855.9|2827
1682540400000|2023-04-26 20:20:00|12869.7|12867.7|12869.4|12867.4|12872.8|12870.8|12866.5|12864.5|1050
1682540700000|2023-04-26 20:25:00|12869|12867|12880|12878|12880|12878|12869|12867|1522
1682541000000|2023-04-26 20:30:00|12879.5|12877.5|12877.8|12875.8|12881|12879|12871.4|12869.4|1047
1682541300000|2023-04-26 20:35:00|12877.4|12875.4|12882|12880|12882|12880|12873.3|12871.3|875
1682541600000|2023-04-26 20:40:00|12881.9|12879.9|12885.2|12883.2|12888|12886|12880.8|12878.8|1381
1682541900000|2023-04-26 20:45:00|12885.7|12883.7|12884.9|12882.9|12890.2|12888.2|12884.4|12882.4|961
1682542200000|2023-04-26 20:50:00|12885|12883|12880.8|12878.8|12887|12885|12880.8|12878.8|467
1682542500000|2023-04-26 20:55:00|12880.7|12878.7|12881.5|12876.5|12881.5|12879.2|12874.3|12872.3|857
1682542800000|2023-04-26 21:00:00|12881.4|12876.4|12880.9|12875.9|12881.8|12876.8|12880.6|12875.6|0
1682543100000|2023-04-26 21:05:00|12881.2|12876.2|12881.5|12876.5|12881.6|12876.6|12880|12875|0
1682543400000|2023-04-26 21:10:00|12881.4|12876.4|12880.9|12875.9|12883.3|12878.3|12880.9|12875.9|0
1682543700000|2023-04-26 21:15:00|12881.2|12876.2|12880.3|12875.3|12883.2|12878.2|12880.3|12875.3|0
1682544000000|2023-04-26 21:20:00|12879.9|12874.9|12879.6|12874.6|12881.1|12876.1|12879.4|12874.4|0
1682544300000|2023-04-26 21:25:00|12879.5|12874.5|12880|12875|12880.1|12875.1|12879.1|12874.1|0
1682544600000|2023-04-26 21:30:00|12880.6|12875.6|12885.4|12880.4|12886.4|12881.4|12880.6|12875.6|0
1682544900000|2023-04-26 21:35:00|12885.1|12880.1|12882.4|12877.4|12885.3|12880.3|12882.4|12877.4|0
1682545200000|2023-04-26 21:40:00|12882.1|12877.1|12882.7|12877.7|12882.9|12877.9|12882.1|12877.1|0
1682545500000|2023-04-26 21:45:00|12882.6|12877.6|12882.1|12877.1|12882.7|12877.7|12882.1|12877.1|0
1682545800000|2023-04-26 21:50:00|12882.5|12877.5|12882.3|12877.3|12882.5|12877.5|12881.5|12876.5|0
1682546100000|2023-04-26 21:55:00|12882.1|12877.1|12882.4|12877.4|12882.7|12877.7|12881.3|12876.3|0
1682546400000|2023-04-26 22:00:00|12883.9|12881.9|12879.5|12877.5|12888|12886|12879.3|12877.3|906
1682546700000|2023-04-26 22:05:00|12879.4|12877.4|12879.5|12877.5|12881.5|12879.5|12878.2|12876.2|303
1682547000000|2023-04-26 22:10:00|12879.7|12877.7|12871.9|12869.9|12880.9|12878.9|12871.3|12869.3|773
1682547300000|2023-04-26 22:15:00|12872.3|12870.3|12872.5|12870.5|12876.3|12874.3|12871.3|12869.3|335
1682547600000|2023-04-26 22:20:00|12872.9|12870.9|12875.2|12873.2|12876.2|12874.2|12871.8|12869.8|285
1682547900000|2023-04-26 22:25:00|12875.3|12873.3|12874.3|12872.3|12876.4|12874.4|12872.4|12870.4|113
1682548200000|2023-04-26 22:30:00|12873.8|12871.8|12873|12871|12875|12873|12871.8|12869.8|148
1682548500000|2023-04-26 22:35:00|12872.9|12870.9|12871.9|12869.9|12873.9|12871.9|12871.5|12869.5|163
1682548800000|2023-04-26 22:40:00|12871.7|12869.7|12869|12867|12872|12870|12868.7|12866.7|211
1682549100000|2023-04-26 22:45:00|12869.2|12867.2|12870.3|12868.3|12871|12869|12868.8|12866.8|91
1682549400000|2023-04-26 22:50:00|12870.4|12868.4|12873.2|12871.2|12873.7|12871.7|12869.7|12867.7|119
1682549700000|2023-04-26 22:55:00|12873.3|12871.3|12874.5|12872.5|12875.8|12873.8|12872.3|12870.3|149
1682550000000|2023-04-26 23:00:00|12874.7|12872.7|12872.9|12870.9|12874.7|12872.7|12870.2|12868.2|202
1682550300000|2023-04-26 23:05:00|12872.8|12870.8|12871|12869|12874.8|12872.8|12869.9|12867.9|164
1682550600000|2023-04-26 23:10:00|12870.9|12868.9|12870.4|12868.4|12871.8|12869.8|12868.4|12866.4|170
1682550900000|2023-04-26 23:15:00|12870.3|12868.3|12868.8|12866.8|12870.7|12868.7|12868.3|12866.3|107
1682551200000|2023-04-26 23:20:00|12868.7|12866.7|12870.4|12868.4|12871.3|12869.3|12867|12865|185
1682551500000|2023-04-26 23:25:00|12870.3|12868.3|12870.3|12868.3|12871.7|12869.7|12869.7|12867.7|95
1682551800000|2023-04-26 23:30:00|12870.4|12868.4|12866.5|12864.5|12870.8|12868.8|12866|12864|201
1682552100000|2023-04-26 23:35:00|12866.9|12864.9|12864.5|12862.5|12868.4|12866.4|12864.3|12862.3|162
1682552400000|2023-04-26 23:40:00|12864.7|12862.7|12868.5|12866.5|12869|12867|12863.5|12861.5|194
1682552700000|2023-04-26 23:45:00|12868.7|12866.7|12868.8|12866.8|12869.4|12867.4|12867|12865|109
1682553000000|2023-04-26 23:50:00|12868.9|12866.9|12877.2|12875.2|12877.2|12875.2|12867.9|12865.9|283
1682553300000|2023-04-26 23:55:00|12876.9|12874.9|12875.7|12873.7|12877.4|12875.4|12873.4|12871.4|167
1682553600000|2023-04-27 00:00:00|12875.8|12873.8|12870.9|12868.9|12876.2|12874.2|12866.7|12864.7|374
1682553900000|2023-04-27 00:05:00|12871|12869|12862.7|12860.7|12871.2|12869.2|12861.8|12859.8|329
1682554200000|2023-04-27 00:10:00|12862.5|12860.5|12866.4|12864.4|12868.3|12866.3|12860.4|12858.4|332
1682554500000|2023-04-27 00:15:00|12866.5|12864.5|12863.2|12861.2|12869.7|12867.7|12862|12860|302
1682554800000|2023-04-27 00:20:00|12863|12861|12862.5|12860.5|12863.9|12861.9|12859.8|12857.8|340
1682555100000|2023-04-27 00:25:00|12862.7|12860.7|12868.4|12866.4|12869.3|12867.3|12862.5|12860.5|309
1682555400000|2023-04-27 00:30:00|12868.5|12866.5|12865.8|12863.8|12869.2|12867.2|12865.8|12863.8|157
1682555700000|2023-04-27 00:35:00|12865.7|12863.7|12863.8|12861.8|12867.2|12865.2|12863.5|12861.5|140
1682556000000|2023-04-27 00:40:00|12863.9|12861.9|12862.4|12860.4|12864|12862|12860.7|12858.7|236
1682556300000|2023-04-27 00:45:00|12862.5|12860.5|12861.3|12859.3|12863.7|12861.7|12861.2|12859.2|159
1682556600000|2023-04-27 00:50:00|12861.2|12859.2|12859.8|12857.8|12863.7|12861.7|12859.4|12857.4|219
1682556900000|2023-04-27 00:55:00|12859.9|12857.9|12865.4|12863.4|12867.2|12865.2|12859.8|12857.8|304
1682557200000|2023-04-27 01:00:00|12865.3|12863.3|12862.8|12860.8|12866|12864|12861.5|12859.5|190
1682557500000|2023-04-27 01:05:00|12862.9|12860.9|12863.5|12861.5|12863.5|12861.5|12859.9|12857.9|170
1682557800000|2023-04-27 01:10:00|12863.7|12861.7|12862|12860|12864.3|12862.3|12861|12859|123
1682558100000|2023-04-27 01:15:00|12861.9|12859.9|12862.7|12860.7|12865.2|12863.2|12860.5|12858.5|154
1682558400000|2023-04-27 01:20:00|12862.5|12860.5|12855.8|12853.8|12862.8|12860.8|12855.5|12853.5|504
1682558700000|2023-04-27 01:25:00|12855.9|12853.9|12857.4|12855.4|12860.3|12858.3|12855.7|12853.7|285
1682559000000|2023-04-27 01:30:00|12857.5|12855.5|12862.9|12860.9|12863.2|12861.2|12855.4|12853.4|382
1682559300000|2023-04-27 01:35:00|12863|12861|12864.2|12862.2|12866.8|12864.8|12862.7|12860.7|421
1682559600000|2023-04-27 01:40:00|12864|12862|12864.2|12862.2|12864.9|12862.9|12861.9|12859.9|180
1682559900000|2023-04-27 01:45:00|12863.9|12861.9|12866.2|12864.2|12866.7|12864.7|12861.9|12859.9|237
1682560200000|2023-04-27 01:50:00|12866|12864|12866.7|12864.7|12867|12865|12862.4|12860.4|204
1682560500000|2023-04-27 01:55:00|12866.3|12864.3|12867.7|12865.7|12871.7|12869.7|12865.4|12863.4|381
1682560800000|2023-04-27 02:00:00|12867.5|12865.5|12865.7|12863.7|12867.8|12865.8|12864.4|12862.4|208
1682561100000|2023-04-27 02:05:00|12865.8|12863.8|12869.8|12867.8|12870.7|12868.7|12864.4|12862.4|262
1682561400000|2023-04-27 02:10:00|12869.5|12867.5|12874.4|12872.4|12875.2|12873.2|12869.2|12867.2|372
1682561700000|2023-04-27 02:15:00|12874.3|12872.3|12872.7|12870.7|12875.3|12873.3|12871.9|12869.9|347
1682562000000|2023-04-27 02:20:00|12872.8|12870.8|12874.4|12872.4|12874.9|12872.9|12871.7|12869.7|230
1682562300000|2023-04-27 02:25:00|12874.5|12872.5|12877.3|12875.3|12878.9|12876.9|12874.2|12872.2|417
1682562600000|2023-04-27 02:30:00|12877.4|12875.4|12876.7|12874.7|12878.7|12876.7|12874.4|12872.4|232
1682562900000|2023-04-27 02:35:00|12876.5|12874.5|12873.9|12871.9|12876.7|12874.7|12873.9|12871.9|249
1682563200000|2023-04-27 02:40:00|12873.8|12871.8|12874.5|12872.5|12875.8|12873.8|12873.8|12871.8|128
1682563500000|2023-04-27 02:45:00|12874.7|12872.7|12873.9|12871.9|12875.9|12873.9|12873.3|12871.3|205
1682563800000|2023-04-27 02:50:00|12873.8|12871.8|12872.2|12870.2|12874.3|12872.3|12869.5|12867.5|301
1682564100000|2023-04-27 02:55:00|12871.9|12869.9|12874.2|12872.2|12874.3|12872.3|12871.7|12869.7|211
1682564400000|2023-04-27 03:00:00|12874.3|12872.3|12876.8|12874.8|12877.8|12875.8|12872.4|12870.4|205
1682564700000|2023-04-27 03:05:00|12876.7|12874.7|12875.2|12873.2|12878|12876|12874.2|12872.2|254
1682565000000|2023-04-27 03:10:00|12875|12873|12871.9|12869.9|12875.2|12873.2|12871.8|12869.8|238
1682565300000|2023-04-27 03:15:00|12871.7|12869.7|12872.4|12870.4|12873.5|12871.5|12871.2|12869.2|146
1682565600000|2023-04-27 03:20:00|12872.3|12870.3|12873.9|12871.9|12874|12872|12870.7|12868.7|118
1682565900000|2023-04-27 03:25:00|12874|12872|12874.7|12872.7|12875.4|12873.4|12872.8|12870.8|140
1682566200000|2023-04-27 03:30:00|12875.3|12873.3|12875.9|12873.9|12876.2|12874.2|12871.8|12869.8|152
1682566500000|2023-04-27 03:35:00|12875.8|12873.8|12876.2|12874.2|12876.7|12874.7|12874.3|12872.3|85
1682566800000|2023-04-27 03:40:00|12876.3|12874.3|12874.7|12872.7|12876.9|12874.9|12874.2|12872.2|105
1682567100000|2023-04-27 03:45:00|12874.8|12872.8|12872.4|12870.4|12875.2|12873.2|12870.9|12868.9|134
1682567400000|2023-04-27 03:50:00|12872.8|12870.8|12872.9|12870.9|12873.7|12871.7|12871.2|12869.2|109
1682567700000|2023-04-27 03:55:00|12872.7|12870.7|12871.2|12869.2|12872.9|12870.9|12870.9|12868.9|107
1682568000000|2023-04-27 04:00:00|12871.3|12869.3|12873.4|12871.4|12873.9|12871.9|12870.9|12868.9|146
1682568300000|2023-04-27 04:05:00|12873.7|12871.7|12872.7|12870.7|12873.9|12871.9|12871.4|12869.4|63
1682568600000|2023-04-27 04:10:00|12872.5|12870.5|12875.3|12873.3|12875.8|12873.8|12872.4|12870.4|148
1682568900000|2023-04-27 04:15:00|12875.4|12873.4|12881.2|12879.2|12882.2|12880.2|12875.2|12873.2|388
1682569200000|2023-04-27 04:20:00|12881.3|12879.3|12883.4|12881.4|12884.2|12882.2|12880.9|12878.9|299
1682569500000|2023-04-27 04:25:00|12883.5|12881.5|12886.2|12884.2|12886.9|12884.9|12883.2|12881.2|466
1682569800000|2023-04-27 04:30:00|12885.9|12883.9|12887.2|12885.2|12887.8|12885.8|12885.2|12883.2|276
1682570100000|2023-04-27 04:35:00|12887|12885|12885.7|12883.7|12887.8|12885.8|12885.4|12883.4|223
1682570400000|2023-04-27 04:40:00|12885.5|12883.5|12884.7|12882.7|12886.7|12884.7|12884.2|12882.2|216
1682570700000|2023-04-27 04:45:00|12884.8|12882.8|12885.3|12883.3|12885.5|12883.5|12883.7|12881.7|183
1682571000000|2023-04-27 04:50:00|12885.4|12883.4|12888.7|12886.7|12889.4|12887.4|12885.4|12883.4|261
1682571300000|2023-04-27 04:55:00|12888.8|12886.8|12891.4|12889.4|12892|12890|12888.4|12886.4|389
1682571600000|2023-04-27 05:00:00|12891.5|12889.5|12887.7|12885.7|12891.5|12889.5|12886.9|12884.9|345
1682571900000|2023-04-27 05:05:00|12887.5|12885.5|12885.7|12883.7|12887.7|12885.7|12883.7|12881.7|291
1682572200000|2023-04-27 05:10:00|12885.9|12883.9|12885.7|12883.7|12886.7|12884.7|12882.7|12880.7|279
1682572500000|2023-04-27 05:15:00|12885.8|12883.8|12883|12881|12885.9|12883.9|12882.2|12880.2|117
1682572800000|2023-04-27 05:20:00|12882.9|12880.9|12887.9|12885.9|12888.8|12886.8|12882.9|12880.9|219
1682573100000|2023-04-27 05:25:00|12887.8|12885.8|12889.2|12887.2|12889.4|12887.4|12887.4|12885.4|161
1682573400000|2023-04-27 05:30:00|12889.4|12887.4|12893.9|12891.9|12896.9|12894.9|12889.4|12887.4|562
1682573700000|2023-04-27 05:35:00|12894|12892|12900.4|12898.4|12902.3|12900.3|12894|12892|653
1682574000000|2023-04-27 05:40:00|12900.2|12898.2|12901.7|12899.7|12902|12900|12897.4|12895.4|446
1682574300000|2023-04-27 05:45:00|12901.8|12899.8|12897.7|12895.7|12903.3|12901.3|12896.9|12894.9|488
1682574600000|2023-04-27 05:50:00|12897.5|12895.5|12896.7|12894.7|12899.3|12897.3|12894.7|12892.7|348
1682574900000|2023-04-27 05:55:00|12896.8|12894.8|12897.9|12895.9|12898.2|12896.2|12895.2|12893.2|200
1682575200000|2023-04-27 06:00:00|12898.2|12896.2|12900.4|12898.4|12905.4|12903.4|12894|12892|846
1682575500000|2023-04-27 06:05:00|12900.5|12898.5|12902.7|12900.7|12902.8|12900.8|12898.2|12896.2|302
1682575800000|2023-04-27 06:10:00|12902.5|12900.5|12905.2|12903.2|12905.4|12903.4|12900.4|12898.4|344
1682576100000|2023-04-27 06:15:00|12905|12903|12907.5|12905.5|12908.7|12906.7|12899.5|12897.5|501
1682576400000|2023-04-27 06:20:00|12907.7|12905.7|12904.3|12902.3|12910.9|12908.9|12902.2|12900.2|498
1682576700000|2023-04-27 06:25:00|12904.7|12902.7|12900.9|12898.9|12904.7|12902.7|12900.5|12898.5|204
1682577000000|2023-04-27 06:30:00|12901|12899|12900.8|12898.8|12904.9|12902.9|12899.7|12897.7|256
1682577300000|2023-04-27 06:35:00|12900.9|12898.9|12903|12901|12903.8|12901.8|12898.2|12896.2|210
1682577600000|2023-04-27 06:40:00|12903.3|12901.3|12905.3|12903.3|12907.5|12905.5|12902|12900|283
1682577900000|2023-04-27 06:45:00|12905.4|12903.4|12905.3|12903.3|12905.7|12903.7|12899.7|12897.7|356
1682578200000|2023-04-27 06:50:00|12905.2|12903.2|12907.7|12905.7|12908.9|12906.9|12905|12903|277
1682578500000|2023-04-27 06:55:00|12907.9|12905.9|12908.3|12906.3|12909.4|12907.4|12905.5|12903.5|206
1682578800000|2023-04-27 07:00:00|12909.2|12907.2|12910.5|12908.5|12915.2|12913.2|12908.5|12906.5|942
1682579100000|2023-04-27 07:05:00|12910.4|12908.4|12908.8|12906.8|12911|12909|12902.3|12900.3|989
1682579400000|2023-04-27 07:10:00|12909|12907|12918|12916|12921.2|12919.2|12908.7|12906.7|1158
1682579700000|2023-04-27 07:15:00|12917.8|12915.8|12929.5|12927.5|12934.9|12932.9|12917.8|12915.8|2043
1682580000000|2023-04-27 07:20:00|12929.4|12927.4|12925.2|12923.2|12930.7|12928.7|12922.3|12920.3|724
1682580300000|2023-04-27 07:25:00|12925.7|12923.7|12926.3|12924.3|12927|12925|12921|12919|597
1682580600000|2023-04-27 07:30:00|12926.4|12924.4|12925.3|12923.3|12929.9|12927.9|12920.7|12918.7|587
1682580900000|2023-04-27 07:35:00|12925.2|12923.2|12925.5|12923.5|12926.3|12924.3|12922.8|12920.8|264
1682581200000|2023-04-27 07:40:00|12925.4|12923.4|12923.2|12921.2|12930.8|12928.8|12923.2|12921.2|536
1682581500000|2023-04-27 07:45:00|12923|12921|12926.8|12924.8|12927.9|12925.9|12918.9|12916.9|673
1682581800000|2023-04-27 07:50:00|12926.9|12924.9|12927.3|12925.3|12928.8|12926.8|12922.2|12920.2|300
1682582100000|2023-04-27 07:55:00|12927.4|12925.4|12923.7|12921.7|12930.2|12928.2|12923.2|12921.2|370
1682582400000|2023-04-27 08:00:00|12923.8|12921.8|12912.9|12910.9|12925|12923|12912.9|12910.9|869
1682582700000|2023-04-27 08:05:00|12913|12911|12905.9|12903.9|12913.2|12911.2|12905.5|12903.5|1062
1682583000000|2023-04-27 08:10:00|12906|12904|12907.5|12905.5|12910.4|12908.4|12903.7|12901.7|675
1682583300000|2023-04-27 08:15:00|12907.7|12905.7|12909.9|12907.9|12912|12910|12905.2|12903.2|573
1682583600000|2023-04-27 08:20:00|12910|12908|12910.2|12908.2|12912.2|12910.2|12907.2|12905.2|539
1682583900000|2023-04-27 08:25:00|12910|12908|12910.7|12908.7|12913.3|12911.3|12909.2|12907.2|355
1682584200000|2023-04-27 08:30:00|12910.5|12908.5|12912.3|12910.3|12913.4|12911.4|12905.5|12903.5|565
1682584500000|2023-04-27 08:35:00|12912.5|12910.5|12906.2|12904.2|12913.4|12911.4|12905.4|12903.4|488
1682584800000|2023-04-27 08:40:00|12906.3|12904.3|12902.9|12900.9|12906.4|12904.4|12900.5|12898.5|728
1682585100000|2023-04-27 08:45:00|12903|12901|12905.9|12903.9|12907|12905|12901|12899|345
1682585400000|2023-04-27 08:50:00|12906|12904|12910.9|12908.9|12912.4|12910.4|12905.9|12903.9|374
1682585700000|2023-04-27 08:55:00|12911|12909|12911.2|12909.2|12912.4|12910.4|12907.9|12905.9|286
1682586000000|2023-04-27 09:00:00|12911|12909|12911.4|12909.4|12915.9|12913.9|12910.9|12908.9|472
1682586300000|2023-04-27 09:05:00|12911.2|12909.2|12913|12911|12915.4|12913.4|12910.9|12908.9|380
1682586600000|2023-04-27 09:10:00|12912.9|12910.9|12915.2|12913.2|12915.7|12913.7|12911|12909|240
1682586900000|2023-04-27 09:15:00|12915.3|12913.3|12919.7|12917.7|12921.2|12919.2|12915.3|12913.3|469
1682587200000|2023-04-27 09:20:00|12919.8|12917.8|12908.3|12906.3|12920.4|12918.4|12908.2|12906.2|439
1682587500000|2023-04-27 09:25:00|12908.7|12906.7|12910.9|12908.9|12912.5|12910.5|12908|12906|414
1682587800000|2023-04-27 09:30:00|12910.8|12908.8|12914.4|12912.4|12915|12913|12910.8|12908.8|262
1682588100000|2023-04-27 09:35:00|12915|12913|12915.3|12913.3|12918.7|12916.7|12913.4|12911.4|373
1682588400000|2023-04-27 09:40:00|12915.4|12913.4|12915.7|12913.7|12920.7|12918.7|12914.5|12912.5|289
1682588700000|2023-04-27 09:45:00|12915.5|12913.5|12914.2|12912.2|12916.4|12914.4|12911.4|12909.4|342
1682589000000|2023-04-27 09:50:00|12914.4|12912.4|12911.8|12909.8|12916.5|12914.5|12911.2|12909.2|287
1682589300000|2023-04-27 09:55:00|12911.9|12909.9|12907.2|12905.2|12912.5|12910.5|12902.9|12900.9|559
1682589600000|2023-04-27 10:00:00|12907|12905|12898|12896|12907|12905|12896|12894|857
1682589900000|2023-04-27 10:05:00|12897.9|12895.9|12896.3|12894.3|12903.2|12901.2|12896.2|12894.2|520
1682590200000|2023-04-27 10:10:00|12896.4|12894.4|12897.2|12895.2|12900.7|12898.7|12894.7|12892.7|442
1682590500000|2023-04-27 10:15:00|12896.8|12894.8|12894.3|12892.3|12897.9|12895.9|12890.9|12888.9|625
1682590800000|2023-04-27 10:20:00|12894.2|12892.2|12903.5|12901.5|12903.8|12901.8|12892.7|12890.7|534
1682591100000|2023-04-27 10:25:00|12903.7|12901.7|12904.9|12902.9|12904.9|12902.9|12899.8|12897.8|390
1682591400000|2023-04-27 10:30:00|12904.8|12902.8|12895.2|12893.2|12905.8|12903.8|12893.2|12891.2|988
1682591700000|2023-04-27 10:35:00|12895|12893|12899.3|12897.3|12901.7|12899.7|12893.8|12891.8|731
1682592000000|2023-04-27 10:40:00|12899.2|12897.2|12898.4|12896.4|12902.2|12900.2|12897.5|12895.5|402
1682592300000|2023-04-27 10:45:00|12898.3|12896.3|12909|12907|12909.5|12907.5|12896|12894|569
1682592600000|2023-04-27 10:50:00|12908.8|12906.8|12915.9|12913.9|12916.5|12914.5|12908.4|12906.4|936
1682592900000|2023-04-27 10:55:00|12914.9|12912.9|12914.4|12912.4|12917.4|12915.4|12912.2|12910.2|762
1682593200000|2023-04-27 11:00:00|12914.5|12912.5|12913.7|12911.7|12915.2|12913.2|12911.2|12909.2|676
1682593500000|2023-04-27 11:05:00|12913.8|12911.8|12926.8|12924.8|12928.9|12926.9|12910.9|12908.9|1851
1682593800000|2023-04-27 11:10:00|12926.5|12924.5|12924.5|12922.5|12929.2|12927.2|12920.2|12918.2|879
1682594100000|2023-04-27 11:15:00|12924.7|12922.7|12928.9|12926.9|12929.9|12927.9|12922.7|12920.7|820
1682594400000|2023-04-27 11:20:00|12929.2|12927.2|12926.9|12924.9|12929.8|12927.8|12924.7|12922.7|572
1682594700000|2023-04-27 11:25:00|12927.2|12925.2|12928.2|12926.2|12930.7|12928.7|12925.4|12923.4|656
1682595000000|2023-04-27 11:30:00|12928.3|12926.3|12922.9|12920.9|12932|12930|12922.8|12920.8|817
1682595300000|2023-04-27 11:35:00|12922.7|12920.7|12924.8|12922.8|12926.9|12924.9|12917.3|12915.3|999
1682595600000|2023-04-27 11:40:00|12924|12922|12924.3|12922.3|12928|12926|12921.2|12919.2|602
1682595900000|2023-04-27 11:45:00|12924.4|12922.4|12921.4|12919.4|12925.2|12923.2|12919.8|12917.8|665
1682596200000|2023-04-27 11:50:00|12921.3|12919.3|12923.9|12921.9|12924|12922|12918|12916|636
1682596500000|2023-04-27 11:55:00|12924.2|12922.2|12926.2|12924.2|12927.8|12925.8|12921.5|12919.5|580
1682596800000|2023-04-27 12:00:00|12926|12924|12951.2|12949.2|12956.3|12954.3|12924.4|12922.4|3339
1682597100000|2023-04-27 12:05:00|12951.3|12949.3|12948.5|12946.5|12953.5|12951.5|12944.2|12942.2|1549
1682597400000|2023-04-27 12:10:00|12948.7|12946.7|12946.2|12944.2|12949.8|12947.8|12944.2|12942.2|805
1682597700000|2023-04-27 12:15:00|12946.5|12944.5|12949.2|12947.2|12951.7|12949.7|12944.2|12942.2|929
1682598000000|2023-04-27 12:20:00|12949.7|12947.7|12951.2|12949.2|12952.7|12950.7|12943|12941|1133
1682598300000|2023-04-27 12:25:00|12951.4|12949.4|12948.2|12946.2|12955.7|12953.7|12947.5|12945.5|1022
1682598600000|2023-04-27 12:30:00|12947.8|12945.8|12924.8|12922.8|12964.7|12962.7|12916.5|12914.5|7535
1682598900000|2023-04-27 12:35:00|12924.7|12922.7|12919.9|12917.9|12925.5|12923.5|12902.8|12900.8|5756
1682599200000|2023-04-27 12:40:00|12919.4|12917.4|12913.3|12911.3|12925.5|12923.5|12910.5|12908.5|2214
1682599500000|2023-04-27 12:45:00|12913.2|12911.2|12935.2|12933.2|12936.8|12934.8|12911.7|12909.7|2497
1682599800000|2023-04-27 12:50:00|12935.4|12933.4|12938.4|12936.4|12945.9|12943.9|12931.2|12929.2|2976
1682600100000|2023-04-27 12:55:00|12938.3|12936.3|12940.9|12938.9|12943.5|12941.5|12930.5|12928.5|2022
1682600400000|2023-04-27 13:00:00|12939.9|12937.9|12946.9|12944.9|12957.8|12955.8|12939.9|12937.9|4173
1682600700000|2023-04-27 13:05:00|12946.4|12944.4|12945.2|12943.2|12947.2|12945.2|12937.5|12935.5|2409
1682601000000|2023-04-27 13:10:00|12944.7|12942.7|12942.4|12940.4|12946.8|12944.8|12935.9|12933.9|1602
1682601300000|2023-04-27 13:15:00|12942.9|12940.9|12954.2|12952.2|12954.8|12952.8|12940.3|12938.3|2586
1682601600000|2023-04-27 13:20:00|12954|12952|12952.7|12950.7|12961.4|12959.4|12949.7|12947.7|2880
1682601900000|2023-04-27 13:25:00|12952.8|12950.8|12959.5|12957.5|12963.8|12961.8|12948.2|12946.2|4890
1682602200000|2023-04-27 13:30:00|12959|12958|12942.8|12941.8|12962.8|12961.8|12931.9|12930.9|19250
1682602500000|2023-04-27 13:35:00|12943|12942|12961.5|12960.5|12971|12970|12934|12933|17053
1682602800000|2023-04-27 13:40:00|12961.7|12960.7|12945|12944|12969.3|12968.3|12933.3|12932.3|14651
1682603100000|2023-04-27 13:45:00|12945.2|12944.2|12949.4|12948.4|12954.2|12953.2|12934.5|12933.5|11713
1682603400000|2023-04-27 13:50:00|12948.9|12947.9|12974.5|12973.5|12985.7|12984.7|12948.9|12947.9|19302
1682603700000|2023-04-27 13:55:00|12974.4|12973.4|12946.6|12945.6|12977|12976|12946.6|12945.6|13864
1682604000000|2023-04-27 14:00:00|12946.9|12945.9|12960.7|12959.7|12966|12965|12941.2|12940.2|13092
1682604300000|2023-04-27 14:05:00|12961|12960|12977|12976|12977.5|12976.5|12955.1|12954.1|9331
1682604600000|2023-04-27 14:10:00|12977.2|12976.2|13000.9|12999.9|13001.7|13000.7|12972.5|12971.5|13861
1682604900000|2023-04-27 14:15:00|13000.7|12999.7|13005.5|13004.5|13015.5|13014.5|12999.1|12998.1|15607
1682605200000|2023-04-27 14:20:00|13004.7|13003.7|12996|12995|13006|13005|12992|12991|8853
1682605500000|2023-04-27 14:25:00|12996.1|12995.1|13002.2|13001.2|13003.7|13002.7|12992|12991|7256
1682605800000|2023-04-27 14:30:00|13002.5|13001.5|13022.5|13021.5|13022.6|13021.6|12996.1|12995.1|13448
1682606100000|2023-04-27 14:35:00|13022.6|13021.6|13029|13028|13032.6|13031.6|13017.7|13016.7|11757
1682606400000|2023-04-27 14:40:00|13028.8|13027.8|13039.6|13038.6|13040.7|13039.7|13026.7|13025.7|10020
1682606700000|2023-04-27 14:45:00|13039.7|13038.7|13034.8|13033.8|13040.1|13039.1|13026.7|13025.7|7374
1682607000000|2023-04-27 14:50:00|13035.1|13034.1|13027.3|13026.3|13036.5|13035.5|13024.2|13023.2|7225
1682607300000|2023-04-27 14:55:00|13027.2|13026.2|13009.8|13008.8|13027.2|13026.2|13006|13005|8785
1682607600000|2023-04-27 15:00:00|13010|13009|13012.3|13011.3|13020.5|13019.5|13006.8|13005.8|6380
1682607900000|2023-04-27 15:05:00|13012.5|13011.5|13019|13018|13025.5|13024.5|13012.5|13011.5|6131
1682608200000|2023-04-27 15:10:00|13019.3|13018.3|13034|13033|13034.2|13033.2|13018.2|13017.2|6435
1682608500000|2023-04-27 15:15:00|13034.1|13033.1|13032.3|13031.3|13035.7|13034.7|13028|13027|4453
1682608800000|2023-04-27 15:20:00|13032.8|13031.8|13057.7|13056.7|13058|13057|13032|13031|9446
1682609100000|2023-04-27 15:25:00|13057.6|13056.6|13058.8|13057.8|13069|13068|13057.5|13056.5|12927
1682609400000|2023-04-27 15:30:00|13059.2|13058.2|13061.5|13060.5|13070.3|13069.3|13057.7|13056.7|8749
1682609700000|2023-04-27 15:35:00|13061.6|13060.6|13053.7|13052.7|13064.5|13063.5|13053|13052|5696
1682610000000|2023-04-27 15:40:00|13054.2|13053.2|13053.9|13052.9|13061.2|13060.2|13051.4|13050.4|4325
1682610300000|2023-04-27 15:45:00|13054.1|13053.1|13065.2|13064.2|13065.4|13064.4|13049.2|13048.2|4832
1682610600000|2023-04-27 15:50:00|13065.3|13064.3|13060.7|13059.7|13068.2|13067.2|13052.8|13051.8|5406
1682610900000|2023-04-27 15:55:00|13060.6|13059.6|13060.1|13059.1|13065.6|13064.6|13054.7|13053.7|4187
1682611200000|2023-04-27 16:00:00|13060.2|13059.2|13069.4|13068.4|13072.4|13071.4|13058.8|13057.8|7115
1682611500000|2023-04-27 16:05:00|13069.1|13068.1|13075.4|13074.4|13075.4|13074.4|13065.9|13064.9|4048
1682611800000|2023-04-27 16:10:00|13075.2|13074.2|13076.9|13075.9|13078.7|13077.7|13069.9|13068.9|4649
1682612100000|2023-04-27 16:15:00|13077.4|13076.4|13079.4|13078.4|13085.3|13084.3|13077.3|13076.3|5788
1682612400000|2023-04-27 16:20:00|13079.3|13078.3|13081.2|13080.2|13081.2|13080.2|13072.7|13071.7|4103
1682612700000|2023-04-27 16:25:00|13081.4|13080.4|13077.6|13076.6|13085.4|13084.4|13077.1|13076.1|3386
1682613000000|2023-04-27 16:30:00|13077.7|13076.7|13080.8|13079.8|13083.6|13082.6|13076.4|13075.4|2493
1682613300000|2023-04-27 16:35:00|13080.9|13079.9|13082.4|13081.4|13084.9|13083.9|13079.4|13078.4|2566
1682613600000|2023-04-27 16:40:00|13082.6|13081.6|13091.8|13090.8|13092.4|13091.4|13079.3|13078.3|4428
1682613900000|2023-04-27 16:45:00|13091.9|13090.9|13090.7|13089.7|13094.2|13093.2|13086.7|13085.7|4249
1682614200000|2023-04-27 16:50:00|13090.4|13089.4|13086.9|13085.9|13092.3|13091.3|13085.8|13084.8|3855
1682614500000|2023-04-27 16:55:00|13086.7|13085.7|13095.9|13094.9|13097.4|13096.4|13084.2|13083.2|3917
1682614800000|2023-04-27 17:00:00|13096.5|13095.5|13096.6|13095.6|13101.7|13100.7|13091|13090|5575
1682615100000|2023-04-27 17:05:00|13096.7|13095.7|13090.5|13089.5|13098|13097|13087.5|13086.5|2749
1682615400000|2023-04-27 17:10:00|13089.7|13088.7|13095|13094|13097.5|13096.5|13089.7|13088.7|2496
1682615700000|2023-04-27 17:15:00|13095.2|13094.2|13096.2|13095.2|13101.7|13100.7|13094.3|13093.3|3264
1682616000000|2023-04-27 17:20:00|13096.3|13095.3|13106.7|13105.7|13106.8|13105.8|13096.1|13095.1|3084
1682616300000|2023-04-27 17:25:00|13106.8|13105.8|13108.8|13107.8|13111.5|13110.5|13104.5|13103.5|4523
1682616600000|2023-04-27 17:30:00|13109|13108|13116.7|13115.7|13119|13118|13109|13108|4989
1682616900000|2023-04-27 17:35:00|13117|13116|13120.7|13119.7|13126.5|13125.5|13116|13115|6658
1682617200000|2023-04-27 17:40:00|13120.8|13119.8|13121.7|13120.7|13123.7|13122.7|13118.2|13117.2|3382
1682617500000|2023-04-27 17:45:00|13121.6|13120.6|13129.2|13128.2|13140.1|13139.1|13121.6|13120.6|8661
1682617800000|2023-04-27 17:50:00|13129|13128|13133.6|13132.6|13135.5|13134.5|13127|13126|4005
1682618100000|2023-04-27 17:55:00|13133.5|13132.5|13125.2|13124.2|13134|13133|13124.8|13123.8|4428
1682618400000|2023-04-27 18:00:00|13126|13125|13136.6|13135.6|13140|13139|13125.5|13124.5|5130
1682618700000|2023-04-27 18:05:00|13136.5|13135.5|13130|13129|13138|13137|13129.7|13128.7|2477
1682619000000|2023-04-27 18:10:00|13129.8|13128.8|13130.5|13129.5|13133.3|13132.3|13127.5|13126.5|2652
1682619300000|2023-04-27 18:15:00|13130.6|13129.6|13144.7|13143.7|13147.6|13146.6|13130.2|13129.2|4531
1682619600000|2023-04-27 18:20:00|13144.8|13143.8|13137.7|13136.7|13145.4|13144.4|13134.5|13133.5|3488
1682619900000|2023-04-27 18:25:00|13137.5|13136.5|13141.9|13140.9|13146.3|13145.3|13132.3|13131.3|4812
1682620200000|2023-04-27 18:30:00|13142|13141|13149.4|13148.4|13153.2|13152.2|13140.2|13139.2|6126
1682620500000|2023-04-27 18:35:00|13149.5|13148.5|13144.8|13143.8|13152|13151|13136.3|13135.3|6446
1682620800000|2023-04-27 18:40:00|13144.5|13143.5|13143.9|13142.9|13147.3|13146.3|13136|13135|4541
1682621100000|2023-04-27 18:45:00|13144|13143|13138.5|13137.5|13144.8|13143.8|13135.8|13134.8|3277
1682621400000|2023-04-27 18:50:00|13138.7|13137.7|13149.3|13148.3|13152.3|13151.3|13138.3|13137.3|4369
1682621700000|2023-04-27 18:55:00|13149.4|13148.4|13159.9|13158.9|13161.4|13160.4|13149.3|13148.3|5613
1682622000000|2023-04-27 19:00:00|13160|13159|13165|13164|13166.3|13165.3|13154.5|13153.5|6003
1682622300000|2023-04-27 19:05:00|13165.3|13164.3|13167|13166|13171|13170|13162.3|13161.3|4614
1682622600000|2023-04-27 19:10:00|13166.9|13165.9|13158|13157|13168|13167|13152.5|13151.5|5645
1682622900000|2023-04-27 19:15:00|13158.2|13157.2|13169.4|13168.4|13171.3|13170.3|13157.8|13156.8|4298
1682623200000|2023-04-27 19:20:00|13169.5|13168.5|13168.3|13167.3|13176.8|13175.8|13166|13165|5405
1682623500000|2023-04-27 19:25:00|13167.7|13166.7|13164.4|13163.4|13169.4|13168.4|13160.9|13159.9|4251
1682623800000|2023-04-27 19:30:00|13164.3|13163.3|13163.3|13162.3|13168|13167|13160.5|13159.5|4270
1682624100000|2023-04-27 19:35:00|13163|13162|13159.8|13158.8|13168.3|13167.3|13158|13157|5243
1682624400000|2023-04-27 19:40:00|13160.4|13159.4|13159.3|13158.3|13163.9|13162.9|13154.2|13153.2|5666
1682624700000|2023-04-27 19:45:00|13159.2|13158.2|13166.4|13165.4|13173.9|13172.9|13154.2|13153.2|7502
1682625000000|2023-04-27 19:50:00|13166.3|13165.3|13163.2|13162.2|13172.3|13171.3|13156.9|13155.9|10295
1682625300000|2023-04-27 19:55:00|13163.3|13162.3|13156.7|13155.7|13166.4|13165.4|13148.2|13147.2|23851
1682625600000|2023-04-27 20:00:00|13156.9|13155.9|13239.7|13237.7|13255.9|13253.9|13141.4|13139.4|24797
1682625900000|2023-04-27 20:05:00|13239.9|13237.9|13232.3|13230.3|13242.1|13240.1|13220.6|13218.6|6974
1682626200000|2023-04-27 20:10:00|13231.7|13229.7|13199.2|13197.2|13231.7|13229.7|13194.8|13192.8|5818
1682626500000|2023-04-27 20:15:00|13199.7|13197.7|13197.3|13195.3|13212.3|13210.3|13195.4|13193.4|3008
1682626800000|2023-04-27 20:20:00|13196.9|13194.9|13199.7|13197.7|13200.9|13198.9|13181.4|13179.4|2686
1682627100000|2023-04-27 20:25:00|13199.4|13197.4|13196.7|13194.7|13201.4|13199.4|13185.4|13183.4|1651
1682627400000|2023-04-27 20:30:00|13196.1|13194.1|13196.1|13194.1|13200.8|13198.8|13191.2|13189.2|942
1682627700000|2023-04-27 20:35:00|13195.9|13193.9|13204.2|13202.2|13204.7|13202.7|13192.3|13190.3|1695
1682628000000|2023-04-27 20:40:00|13204.6|13202.6|13202.4|13200.4|13206.3|13204.3|13195.4|13193.4|1015
1682628300000|2023-04-27 20:45:00|13202.3|13200.3|13201.7|13199.7|13204.7|13202.7|13196.7|13194.7|760
1682628600000|2023-04-27 20:50:00|13201.8|13199.8|13197.1|13195.1|13203.1|13201.1|13195.6|13193.6|684
1682628900000|2023-04-27 20:55:00|13196.9|13194.9|13187.3|13182.3|13199.2|13197.2|13181.9|13179.9|1358
1682629200000|2023-04-27 21:00:00|13187.4|13182.4|13188.9|13183.9|13191.6|13186.6|13187|13182|0
1682629500000|2023-04-27 21:05:00|13189.2|13184.2|13190.6|13185.6|13190.9|13185.9|13189|13184|0
1682629800000|2023-04-27 21:10:00|13190.5|13185.5|13192.2|13187.2|13193.4|13188.4|13190.5|13185.5|0
1682630100000|2023-04-27 21:15:00|13192.3|13187.3|13195.3|13190.3|13195.3|13190.3|13192|13187|0
1682630400000|2023-04-27 21:20:00|13195.4|13190.4|13197.1|13192.1|13197.7|13192.7|13193.9|13188.9|0
1682630700000|2023-04-27 21:25:00|13197.3|13192.3|13200.6|13195.6|13201.8|13196.8|13196.7|13191.7|0
1682631000000|2023-04-27 21:30:00|13200.5|13195.5|13200.3|13195.3|13201.5|13196.5|13199.5|13194.5|0
1682631300000|2023-04-27 21:35:00|13200.2|13195.2|13181.9|13176.9|13204.9|13199.9|13180.3|13175.3|0
1682631600000|2023-04-27 21:40:00|13181.4|13176.4|13175.3|13170.3|13182|13177|13156.2|13151.2|0
1682631900000|2023-04-27 21:45:00|13175.6|13170.6|13150.4|13145.4|13175.6|13170.6|13143.7|13138.7|0
1682632200000|2023-04-27 21:50:00|13150.9|13145.9|13150.5|13145.5|13154.3|13149.3|13142.9|13137.9|0
1682632500000|2023-04-27 21:55:00|13150.4|13145.4|13148|13143|13152.3|13147.3|13143.4|13138.4|0
1682632800000|2023-04-27 22:00:00|13138.8|13136.8|13138.2|13136.2|13150.6|13148.6|13125.1|13123.1|3283
1682633100000|2023-04-27 22:05:00|13137.4|13135.4|13146.8|13144.8|13149.4|13147.4|13132.4|13130.4|2787
1682633400000|2023-04-27 22:10:00|13146.9|13144.9|13137.7|13135.7|13148.3|13146.3|13136.4|13134.4|1538
1682633700000|2023-04-27 22:15:00|13137.6|13135.6|13142.4|13140.4|13144.3|13142.3|13135.6|13133.6|728
1682634000000|2023-04-27 22:20:00|13142.6|13140.6|13136.4|13134.4|13143.7|13141.7|13135.9|13133.9|543
1682634300000|2023-04-27 22:25:00|13136.6|13134.6|13121.3|13119.3|13136.8|13134.8|13117.2|13115.2|1605
1682634600000|2023-04-27 22:30:00|13121.2|13119.2|13129.7|13127.7|13131.4|13129.4|13118.1|13116.1|926
1682634900000|2023-04-27 22:35:00|13130.3|13128.3|13129.4|13127.4|13133.9|13131.9|13125.3|13123.3|546
1682635200000|2023-04-27 22:40:00|13129.6|13127.6|13133.4|13131.4|13134.6|13132.6|13129.2|13127.2|348
1682635500000|2023-04-27 22:45:00|13133.6|13131.6|13130.3|13128.3|13134.4|13132.4|13129.7|13127.7|280
1682635800000|2023-04-27 22:50:00|13130.7|13128.7|13120.7|13118.7|13132.3|13130.3|13117.9|13115.9|605
1682636100000|2023-04-27 22:55:00|13120.6|13118.6|13129.7|13127.7|13129.9|13127.9|13119.2|13117.2|582
1682636400000|2023-04-27 23:00:00|13129.8|13127.8|13141.2|13139.2|13141.9|13139.9|13129.7|13127.7|1001
1682636700000|2023-04-27 23:05:00|13140.9|13138.9|13142.7|13140.7|13148.8|13146.8|13137.8|13135.8|831
1682637000000|2023-04-27 23:10:00|13142.6|13140.6|13136.1|13134.1|13142.7|13140.7|13135.8|13133.8|330
1682637300000|2023-04-27 23:15:00|13135.9|13133.9|13134.3|13132.3|13137.2|13135.2|13130.9|13128.9|323
1682637600000|2023-04-27 23:20:00|13134.2|13132.2|13135.7|13133.7|13137.4|13135.4|13132.4|13130.4|191
1682637900000|2023-04-27 23:25:00|13136.4|13134.4|13136.4|13134.4|13138.7|13136.7|13136.2|13134.2|166
1682638200000|2023-04-27 23:30:00|13135.9|13133.9|13140.4|13138.4|13141.9|13139.9|13133.6|13131.6|327
1682638500000|2023-04-27 23:35:00|13140.7|13138.7|13141.6|13139.6|13142.6|13140.6|13138.1|13136.1|257
1682638800000|2023-04-27 23:40:00|13141.7|13139.7|13137.2|13135.2|13142.3|13140.3|13135.6|13133.6|356
1682639100000|2023-04-27 23:45:00|13137.1|13135.1|13135.1|13133.1|13141.4|13139.4|13134.4|13132.4|347
1682639400000|2023-04-27 23:50:00|13135.2|13133.2|13136.3|13134.3|13136.9|13134.9|13133.6|13131.6|276
1682639700000|2023-04-27 23:55:00|13136.4|13134.4|13135.2|13133.2|13136.8|13134.8|13131.3|13129.3|482
1682640000000|2023-04-28 00:00:00|13135.4|13133.4|13131.4|13129.4|13139.2|13137.2|13129.3|13127.3|657
1682640300000|2023-04-28 00:05:00|13131.3|13129.3|13130.9|13128.9|13132.7|13130.7|13127.7|13125.7|377
1682640600000|2023-04-28 00:10:00|13130.8|13128.8|13131.1|13129.1|13131.6|13129.6|13127.8|13125.8|282
1682640900000|2023-04-28 00:15:00|13130.9|13128.9|13128.9|13126.9|13132.8|13130.8|13126.7|13124.7|400
1682641200000|2023-04-28 00:20:00|13128.8|13126.8|13129.3|13127.3|13130.3|13128.3|13124.3|13122.3|321
1682641500000|2023-04-28 00:25:00|13129.4|13127.4|13130.8|13128.8|13131.9|13129.9|13129.3|13127.3|241
1682641800000|2023-04-28 00:30:00|13130.9|13128.9|13132.8|13130.8|13137.3|13135.3|13130.4|13128.4|416
1682642100000|2023-04-28 00:35:00|13132.6|13130.6|13132.8|13130.8|13134.7|13132.7|13129.7|13127.7|277
1682642400000|2023-04-28 00:40:00|13132.9|13130.9|13129.1|13127.1|13133.1|13131.1|13128.1|13126.1|267
1682642700000|2023-04-28 00:45:00|13128.9|13126.9|13132.3|13130.3|13132.8|13130.8|13128.6|13126.6|158
1682643000000|2023-04-28 00:50:00|13131.9|13129.9|13132.3|13130.3|13132.8|13130.8|13129.2|13127.2|143
1682643300000|2023-04-28 00:55:00|13132.2|13130.2|13132.4|13130.4|13132.6|13130.6|13129.3|13127.3|134
1682643600000|2023-04-28 01:00:00|13132.3|13130.3|13138.1|13136.1|13138.6|13136.6|13130.3|13128.3|400
1682643900000|2023-04-28 01:05:00|13138.2|13136.2|13135.3|13133.3|13138.2|13136.2|13133.2|13131.2|181
1682644200000|2023-04-28 01:10:00|13135.4|13133.4|13133.9|13131.9|13136.3|13134.3|13133.3|13131.3|191
1682644500000|2023-04-28 01:15:00|13134.1|13132.1|13134.8|13132.8|13136.3|13134.3|13133.1|13131.1|215
1682644800000|2023-04-28 01:20:00|13134.9|13132.9|13133.4|13131.4|13136.3|13134.3|13132.9|13130.9|134
1682645100000|2023-04-28 01:25:00|13133.3|13131.3|13135.7|13133.7|13135.7|13133.7|13132.1|13130.1|230
1682645400000|2023-04-28 01:30:00|13135.4|13133.4|13137.4|13135.4|13138.7|13136.7|13115.1|13113.1|2157
1682645700000|2023-04-28 01:35:00|13137.3|13135.3|13154.1|13152.1|13154.1|13152.1|13137.2|13135.2|1136
1682646000000|2023-04-28 01:40:00|13153.9|13151.9|13149.2|13147.2|13155.4|13153.4|13145.3|13143.3|739
1682646300000|2023-04-28 01:45:00|13149.1|13147.1|13145.9|13143.9|13152.8|13150.8|13145.3|13143.3|329
1682646600000|2023-04-28 01:50:00|13145.8|13143.8|13147.3|13145.3|13149.8|13147.8|13144.2|13142.2|284
1682646900000|2023-04-28 01:55:00|13147.2|13145.2|13144.9|13142.9|13147.3|13145.3|13143.4|13141.4|287
1682647200000|2023-04-28 02:00:00|13144.6|13142.6|13141.9|13139.9|13145.1|13143.1|13141.6|13139.6|358
1682647500000|2023-04-28 02:05:00|13141.8|13139.8|13140.8|13138.8|13144.8|13142.8|13139.1|13137.1|368
1682647800000|2023-04-28 02:10:00|13140.7|13138.7|13142.6|13140.6|13144.2|13142.2|13140.6|13138.6|199
1682648100000|2023-04-28 02:15:00|13142.7|13140.7|13141.2|13139.2|13143.3|13141.3|13139.6|13137.6|156
1682648400000|2023-04-28 02:20:00|13141.3|13139.3|13144.2|13142.2|13145.1|13143.1|13139.8|13137.8|310
1682648700000|2023-04-28 02:25:00|13144.3|13142.3|13145.6|13143.6|13146.9|13144.9|13142.8|13140.8|276
1682649000000|2023-04-28 02:30:00|13145.4|13143.4|13147.3|13145.3|13147.9|13145.9|13143.3|13141.3|163
1682649300000|2023-04-28 02:35:00|13147.2|13145.2|13146.6|13144.6|13148.2|13146.2|13145.8|13143.8|99
1682649600000|2023-04-28 02:40:00|13146.4|13144.4|13144.7|13142.7|13146.8|13144.8|13144.3|13142.3|127
1682649900000|2023-04-28 02:45:00|13144.8|13142.8|13146.3|13144.3|13146.7|13144.7|13144.2|13142.2|118
1682650200000|2023-04-28 02:50:00|13146.4|13144.4|13145.2|13143.2|13146.8|13144.8|13145.1|13143.1|54
1682650500000|2023-04-28 02:55:00|13145.3|13143.3|13142.1|13140.1|13145.3|13143.3|13141.7|13139.7|131
1682650800000|2023-04-28 03:00:00|13141.9|13139.9|13141.8|13139.8|13142.7|13140.7|13140.2|13138.2|168
1682651100000|2023-04-28 03:05:00|13141.9|13139.9|13135.8|13133.8|13142.3|13140.3|13134.7|13132.7|245
1682651400000|2023-04-28 03:10:00|13135.9|13133.9|13138.1|13136.1|13139.7|13137.7|13135.9|13133.9|138
1682651700000|2023-04-28 03:15:00|13137.9|13135.9|13137.7|13135.7|13138.3|13136.3|13135.9|13133.9|90
1682652000000|2023-04-28 03:20:00|13137.6|13135.6|13125.8|13123.8|13138.6|13136.6|13124.7|13122.7|371
1682652300000|2023-04-28 03:25:00|13125.9|13123.9|13129.1|13127.1|13130.4|13128.4|13123.9|13121.9|317
1682652600000|2023-04-28 03:30:00|13128.8|13126.8|13129.1|13127.1|13129.2|13127.2|13125.8|13123.8|198
1682652900000|2023-04-28 03:35:00|13128.9|13126.9|13125.3|13123.3|13129.2|13127.2|13124.4|13122.4|112
1682653200000|2023-04-28 03:40:00|13125.6|13123.6|13127.2|13125.2|13128.4|13126.4|13124.2|13122.2|227
1682653500000|2023-04-28 03:45:00|13127.1|13125.1|13124.6|13122.6|13127.2|13125.2|13123.3|13121.3|211
1682653800000|2023-04-28 03:50:00|13124.2|13122.2|13124.9|13122.9|13126.4|13124.4|13123.1|13121.1|214
1682654100000|2023-04-28 03:55:00|13124.7|13122.7|13126.3|13124.3|13127.3|13125.3|13123.9|13121.9|149
1682654400000|2023-04-28 04:00:00|13126.4|13124.4|13131.2|13129.2|13135.1|13133.1|13123.9|13121.9|649
1682654700000|2023-04-28 04:05:00|13130.8|13128.8|13131.1|13129.1|13132.6|13130.6|13126.1|13124.1|662
1682655000000|2023-04-28 04:10:00|13130.9|13128.9|13135.2|13133.2|13135.9|13133.9|13130.2|13128.2|340
1682655300000|2023-04-28 04:15:00|13135.3|13133.3|13140.2|13138.2|13140.8|13138.8|13134.6|13132.6|563
1682655600000|2023-04-28 04:20:00|13140.1|13138.1|13138.3|13136.3|13140.4|13138.4|13137.8|13135.8|249
1682655900000|2023-04-28 04:25:00|13138.2|13136.2|13137.3|13135.3|13139.3|13137.3|13135.9|13133.9|283
1682656200000|2023-04-28 04:30:00|13137.4|13135.4|13137.3|13135.3|13139.8|13137.8|13136.8|13134.8|172
1682656500000|2023-04-28 04:35:00|13137.2|13135.2|13132.3|13130.3|13137.3|13135.3|13131.9|13129.9|267
1682656800000|2023-04-28 04:40:00|13131.8|13129.8|13130.3|13128.3|13132.3|13130.3|13129.8|13127.8|186
1682657100000|2023-04-28 04:45:00|13130.8|13128.8|13129.8|13127.8|13132.3|13130.3|13128.6|13126.6|217
1682657400000|2023-04-28 04:50:00|13130.1|13128.1|13130.6|13128.6|13132.7|13130.7|13130.1|13128.1|149
1682657700000|2023-04-28 04:55:00|13130.4|13128.4|13132.3|13130.3|13133.8|13131.8|13129.8|13127.8|200
1682658000000|2023-04-28 05:00:00|13132.2|13130.2|13130.1|13128.1|13132.6|13130.6|13128.8|13126.8|198
1682658300000|2023-04-28 05:05:00|13129.9|13127.9|13126.8|13124.8|13131.8|13129.8|13126.1|13124.1|392
1682658600000|2023-04-28 05:10:00|13126.7|13124.7|13129.3|13127.3|13129.6|13127.6|13125.7|13123.7|233
1682658900000|2023-04-28 05:15:00|13129.2|13127.2|13132.8|13130.8|13134.8|13132.8|13128.7|13126.7|222
1682659200000|2023-04-28 05:20:00|13132.9|13130.9|13133.8|13131.8|13134.8|13132.8|13132.1|13130.1|136
1682659500000|2023-04-28 05:25:00|13134.2|13132.2|13136.3|13134.3|13136.8|13134.8|13133.8|13131.8|300
1682659800000|2023-04-28 05:30:00|13136.4|13134.4|13145.6|13143.6|13148.6|13146.6|13135.1|13133.1|743
1682660100000|2023-04-28 05:35:00|13145.7|13143.7|13149.3|13147.3|13160.1|13158.1|13144.2|13142.2|1145
1682660400000|2023-04-28 05:40:00|13149.2|13147.2|13154.1|13152.1|13154.7|13152.7|13146.7|13144.7|501
1682660700000|2023-04-28 05:45:00|13153.7|13151.7|13147.3|13145.3|13153.8|13151.8|13147.3|13145.3|301
1682661000000|2023-04-28 05:50:00|13147.2|13145.2|13151.9|13149.9|13152.9|13150.9|13144.3|13142.3|417
1682661300000|2023-04-28 05:55:00|13151.8|13149.8|13149.2|13147.2|13152.7|13150.7|13146.3|13144.3|274
1682661600000|2023-04-28 06:00:00|13149.1|13147.1|13140.2|13138.2|13149.8|13147.8|13139.1|13137.1|905
1682661900000|2023-04-28 06:05:00|13140.1|13138.1|13135.3|13133.3|13141.1|13139.1|13131.3|13129.3|567
1682662200000|2023-04-28 06:10:00|13135.2|13133.2|13140.7|13138.7|13143.9|13141.9|13133.8|13131.8|448
1682662500000|2023-04-28 06:15:00|13140.8|13138.8|13137.4|13135.4|13140.8|13138.8|13135.2|13133.2|280
1682662800000|2023-04-28 06:20:00|13137.3|13135.3|13139.3|13137.3|13139.8|13137.8|13134.1|13132.1|296
1682663100000|2023-04-28 06:25:00|13139.4|13137.4|13137.4|13135.4|13141.8|13139.8|13135.6|13133.6|225
1682663400000|2023-04-28 06:30:00|13137.3|13135.3|13130.1|13128.1|13138.9|13136.9|13124.2|13122.2|612
1682663700000|2023-04-28 06:35:00|13130.2|13128.2|13134.3|13132.3|13136.6|13134.6|13128.3|13126.3|361
1682664000000|2023-04-28 06:40:00|13134.1|13132.1|13137.1|13135.1|13139.6|13137.6|13133.4|13131.4|268
1682664300000|2023-04-28 06:45:00|13128.4|13126.4|13128.4|13126.4|13133.7|13131.7|13125.8|13123.8|1072
1682664600000|2023-04-28 06:50:00|13128.6|13126.6|13130.4|13128.4|13133.4|13131.4|13128.6|13126.6|207
1682664900000|2023-04-28 06:55:00|13130.7|13128.7|13124.4|13122.4|13131.6|13129.6|13123.8|13121.8|344
1682665200000|2023-04-28 07:00:00|13128.4|13126.4|13133.9|13131.9|13134.8|13132.8|13126.6|13124.6|851
1682665500000|2023-04-28 07:05:00|13133.8|13131.8|13126.2|13124.2|13135.6|13133.6|13123.8|13121.8|770
1682665800000|2023-04-28 07:10:00|13126.3|13124.3|13118.2|13116.2|13132.9|13130.9|13117.2|13115.2|905
1682666100000|2023-04-28 07:15:00|13118.7|13116.7|13117.9|13115.9|13119.7|13117.7|13106.1|13104.1|1645
1682666400000|2023-04-28 07:20:00|13117.7|13115.7|13123.4|13121.4|13130.6|13128.6|13115.8|13113.8|956
1682666700000|2023-04-28 07:25:00|13123.1|13121.1|13121.3|13119.3|13127.1|13125.1|13118.6|13116.6|622
1682667000000|2023-04-28 07:30:00|13121.4|13119.4|13122.7|13120.7|13126.8|13124.8|13117.3|13115.3|623
1682667300000|2023-04-28 07:35:00|13122.6|13120.6|13117.4|13115.4|13124.2|13122.2|13112.8|13110.8|594
1682667600000|2023-04-28 07:40:00|13117.7|13115.7|13115.9|13113.9|13121.4|13119.4|13114.7|13112.7|477
1682667900000|2023-04-28 07:45:00|13115.8|13113.8|13125.8|13123.8|13125.9|13123.9|13115.4|13113.4|522
1682668200000|2023-04-28 07:50:00|13125.6|13123.6|13129.6|13127.6|13135.6|13133.6|13125.1|13123.1|841
1682668500000|2023-04-28 07:55:00|13129.7|13127.7|13122.7|13120.7|13129.7|13127.7|13121.1|13119.1|462
1682668800000|2023-04-28 08:00:00|13123.7|13121.7|13119.2|13117.2|13128.7|13126.7|13115.3|13113.3|1284
1682669100000|2023-04-28 08:05:00|13119.3|13117.3|13117.4|13115.4|13122.2|13120.2|13113.4|13111.4|774
1682669400000|2023-04-28 08:10:00|13117.6|13115.6|13120.2|13118.2|13121.1|13119.1|13113.3|13111.3|954
1682669700000|2023-04-28 08:15:00|13120.3|13118.3|13126.7|13124.7|13130.7|13128.7|13113.9|13111.9|938
1682670000000|2023-04-28 08:20:00|13126.8|13124.8|13115.8|13113.8|13130.2|13128.2|13115.6|13113.6|725
1682670300000|2023-04-28 08:25:00|13116.3|13114.3|13110.7|13108.7|13116.6|13114.6|13110.6|13108.6|805
1682670600000|2023-04-28 08:30:00|13110.6|13108.6|13110.1|13108.1|13115.1|13113.1|13108.3|13106.3|1164
1682670900000|2023-04-28 08:35:00|13109.9|13107.9|13115.7|13113.7|13116.7|13114.7|13105.3|13103.3|954
1682671200000|2023-04-28 08:40:00|13115.8|13113.8|13114.3|13112.3|13117.4|13115.4|13112.3|13110.3|575
1682671500000|2023-04-28 08:45:00|13114.2|13112.2|13115.9|13113.9|13116.9|13114.9|13111.3|13109.3|664
1682671800000|2023-04-28 08:50:00|13115.8|13113.8|13114.2|13112.2|13117.3|13115.3|13110.4|13108.4|409
1682672100000|2023-04-28 08:55:00|13114.3|13112.3|13114.1|13112.1|13115.9|13113.9|13108.8|13106.8|464
1682672400000|2023-04-28 09:00:00|13114.8|13112.8|13110.8|13108.8|13114.8|13112.8|13106.7|13104.7|446
1682672700000|2023-04-28 09:05:00|13110.7|13108.7|13101.4|13099.4|13112.1|13110.1|13099.8|13097.8|902
1682673000000|2023-04-28 09:10:00|13101.7|13099.7|13103.4|13101.4|13105.9|13103.9|13100.1|13098.1|615
1682673300000|2023-04-28 09:15:00|13103.3|13101.3|13113.6|13111.6|13114.3|13112.3|13101.6|13099.6|731
1682673600000|2023-04-28 09:20:00|13113.7|13111.7|13121.8|13119.8|13123.8|13121.8|13110.1|13108.1|986
1682673900000|2023-04-28 09:25:00|13122.2|13120.2|13116.9|13114.9|13123.4|13121.4|13116.4|13114.4|600
1682674200000|2023-04-28 09:30:00|13117.1|13115.1|13118.8|13116.8|13120.3|13118.3|13112.8|13110.8|501
1682674500000|2023-04-28 09:35:00|13119.1|13117.1|13116.1|13114.1|13119.6|13117.6|13113.3|13111.3|341
1682674800000|2023-04-28 09:40:00|13116.2|13114.2|13117.2|13115.2|13117.9|13115.9|13111.9|13109.9|524
1682675100000|2023-04-28 09:45:00|13117.1|13115.1|13110.6|13108.6|13117.4|13115.4|13110.2|13108.2|325
1682675400000|2023-04-28 09:50:00|13110.4|13108.4|13112.6|13110.6|13114.1|13112.1|13107.6|13105.6|393
1682675700000|2023-04-28 09:55:00|13112.4|13110.4|13113.1|13111.1|13117.1|13115.1|13110.1|13108.1|457
1682676000000|2023-04-28 10:00:00|13113.2|13111.2|13117.9|13115.9|13119.4|13117.4|13110.6|13108.6|800
1682676300000|2023-04-28 10:05:00|13118.1|13116.1|13112.2|13110.2|13118.2|13116.2|13105.4|13103.4|716
1682676600000|2023-04-28 10:10:00|13112.4|13110.4|13117.7|13115.7|13120.7|13118.7|13110.4|13108.4|504
1682676900000|2023-04-28 10:15:00|13117.6|13115.6|13118.4|13116.4|13121.2|13119.2|13115.8|13113.8|368
1682677200000|2023-04-28 10:20:00|13117.8|13115.8|13119.2|13117.2|13121.6|13119.6|13117.8|13115.8|364
1682677500000|2023-04-28 10:25:00|13119.3|13117.3|13120.3|13118.3|13122.9|13120.9|13118.8|13116.8|319
1682677800000|2023-04-28 10:30:00|13120.1|13118.1|13118.4|13116.4|13121.8|13119.8|13113.2|13111.2|561
1682678100000|2023-04-28 10:35:00|13118.6|13116.6|13121.4|13119.4|13121.8|13119.8|13116.3|13114.3|284
1682678400000|2023-04-28 10:40:00|13121.6|13119.6|13119.9|13117.9|13122.2|13120.2|13118.4|13116.4|181
1682678700000|2023-04-28 10:45:00|13120.1|13118.1|13118.8|13116.8|13120.1|13118.1|13114.2|13112.2|347
1682679000000|2023-04-28 10:50:00|13118.7|13116.7|13116.3|13114.3|13120.7|13118.7|13115.3|13113.3|282
1682679300000|2023-04-28 10:55:00|13116.4|13114.4|13116.7|13114.7|13122.3|13120.3|13114.7|13112.7|398
1682679600000|2023-04-28 11:00:00|13116.6|13114.6|13117.9|13115.9|13126.7|13124.7|13116.3|13114.3|987
1682679900000|2023-04-28 11:05:00|13118.1|13116.1|13121.6|13119.6|13122.1|13120.1|13117.4|13115.4|347
1682680200000|2023-04-28 11:10:00|13121.7|13119.7|13121.1|13119.1|13124.4|13122.4|13119.6|13117.6|391
1682680500000|2023-04-28 11:15:00|13120.8|13118.8|13115.9|13113.9|13121.4|13119.4|13114.6|13112.6|540
1682680800000|2023-04-28 11:20:00|13115.8|13113.8|13120.8|13118.8|13123.7|13121.7|13115.8|13113.8|653
1682681100000|2023-04-28 11:25:00|13120.9|13118.9|13128.3|13126.3|13129.6|13127.6|13120.2|13118.2|941
1682681400000|2023-04-28 11:30:00|13128.4|13126.4|13124.1|13122.1|13132.6|13130.6|13124.1|13122.1|1164
1682681700000|2023-04-28 11:35:00|13123.9|13121.9|13122.6|13120.6|13128.3|13126.3|13122.1|13120.1|879
1682682000000|2023-04-28 11:40:00|13122.7|13120.7|13126.3|13124.3|13126.3|13124.3|13120.8|13118.8|656
1682682300000|2023-04-28 11:45:00|13126.8|13124.8|13125.3|13123.3|13129.2|13127.2|13123.7|13121.7|679
1682682600000|2023-04-28 11:50:00|13125.2|13123.2|13117.8|13115.8|13128.7|13126.7|13117.8|13115.8|859
1682682900000|2023-04-28 11:55:00|13117.9|13115.9|13111.6|13109.6|13118.4|13116.4|13111.3|13109.3|1033
1682683200000|2023-04-28 12:00:00|13111.3|13109.3|13105.2|13103.2|13115.6|13113.6|13102.7|13100.7|1739
1682683500000|2023-04-28 12:05:00|13105.3|13103.3|13103.1|13101.1|13110.6|13108.6|13100.4|13098.4|1398
1682683800000|2023-04-28 12:10:00|13103.2|13101.2|13114.3|13112.3|13114.3|13112.3|13102.7|13100.7|900
1682684100000|2023-04-28 12:15:00|13114.9|13112.9|13113.6|13111.6|13115.8|13113.8|13108.9|13106.9|882
1682684400000|2023-04-28 12:20:00|13113.4|13111.4|13119.9|13117.9|13121.8|13119.8|13112.9|13110.9|948
1682684700000|2023-04-28 12:25:00|13119.8|13117.8|13117.8|13115.8|13124.3|13122.3|13116.3|13114.3|797
1682685000000|2023-04-28 12:30:00|13118.1|13116.1|13118.6|13116.6|13141.1|13139.1|13094.8|13092.8|7183
1682685300000|2023-04-28 12:35:00|13118.4|13116.4|13126.2|13124.2|13136.9|13134.9|13117.8|13115.8|2820
1682685600000|2023-04-28 12:40:00|13126.1|13124.1|13132.6|13130.6|13135.7|13133.7|13117.6|13115.6|2226
1682685900000|2023-04-28 12:45:00|13132.4|13130.4|13130.1|13128.1|13136.9|13134.9|13125.9|13123.9|1499
1682686200000|2023-04-28 12:50:00|13129.8|13127.8|13144.8|13142.8|13148.4|13146.4|13124.1|13122.1|3177
1682686500000|2023-04-28 12:55:00|13144.7|13142.7|13134.1|13132.1|13148.3|13146.3|13132.8|13130.8|1484
1682686800000|2023-04-28 13:00:00|13133.9|13131.9|13140.9|13138.9|13144.9|13142.9|13130.6|13128.6|1502
1682687100000|2023-04-28 13:05:00|13140.8|13138.8|13146.8|13144.8|13147.1|13145.1|13136.8|13134.8|1149
1682687400000|2023-04-28 13:10:00|13147.1|13145.1|13144.1|13142.1|13148.6|13146.6|13137.7|13135.7|1146
1682687700000|2023-04-28 13:15:00|13144.8|13142.8|13149.3|13147.3|13149.3|13147.3|13141.8|13139.8|1313
1682688000000|2023-04-28 13:20:00|13149.4|13147.4|13152.3|13150.3|13154.6|13152.6|13146.3|13144.3|2233
1682688300000|2023-04-28 13:25:00|13149.3|13147.3|13145.3|13143.3|13150.3|13148.3|13137.6|13135.6|3584
1682688600000|2023-04-28 13:30:00|13144.8|13143.8|13129.3|13128.3|13168.3|13167.3|13126.4|13125.4|18466
1682688900000|2023-04-28 13:35:00|13129.1|13128.1|13128.3|13127.3|13139.1|13138.1|13118.9|13117.9|11444
1682689200000|2023-04-28 13:40:00|13127.6|13126.6|13110.6|13109.6|13128.7|13127.7|13097.2|13096.2|14564
1682689500000|2023-04-28 13:45:00|13110.4|13109.4|13129.3|13128.3|13134.6|13133.6|13104.9|13103.9|13746
1682689800000|2023-04-28 13:50:00|13128.9|13127.9|13136.4|13135.4|13146.1|13145.1|13125.8|13124.8|12331
1682690100000|2023-04-28 13:55:00|13136.5|13135.5|13133.6|13132.6|13142.9|13141.9|13129.8|13128.8|6965
1682690400000|2023-04-28 14:00:00|13133.1|13132.1|13139.1|13138.1|13140.9|13139.9|13114.1|13113.1|12136
1682690700000|2023-04-28 14:05:00|13139.4|13138.4|13167.4|13166.4|13174.9|13173.9|13136.6|13135.6|18339
1682691000000|2023-04-28 14:10:00|13167.6|13166.6|13189.9|13188.9|13191.8|13190.8|13166|13165|17114
1682691300000|2023-04-28 14:15:00|13189.1|13188.1|13195.6|13194.6|13198|13197|13184.4|13183.4|11930
1682691600000|2023-04-28 14:20:00|13196.4|13195.4|13209.6|13208.6|13211.6|13210.6|13187.8|13186.8|12888
1682691900000|2023-04-28 14:25:00|13209.8|13208.8|13215.9|13214.9|13216.6|13215.6|13204.9|13203.9|10327
1682692200000|2023-04-28 14:30:00|13215.8|13214.8|13199.1|13198.1|13217.6|13216.6|13190.6|13189.6|11989
1682692500000|2023-04-28 14:35:00|13198.8|13197.8|13177.9|13176.9|13199|13198|13156.5|13155.5|17179
1682692800000|2023-04-28 14:40:00|13177.6|13176.6|13171.6|13170.6|13183.4|13182.4|13161.1|13160.1|11034
1682693100000|2023-04-28 14:45:00|13172.3|13171.3|13188.4|13187.4|13190|13189|13160.5|13159.5|9595
1682693400000|2023-04-28 14:50:00|13188.5|13187.5|13185.8|13184.8|13191.9|13190.9|13177.1|13176.1|6930
1682693700000|2023-04-28 14:55:00|13186|13185|13133.9|13132.9|13186.1|13185.1|13118.9|13117.9|17828
1682694000000|2023-04-28 15:00:00|13133.6|13132.6|13112.6|13111.6|13135.1|13134.1|13108.4|13107.4|12042
1682694300000|2023-04-28 15:05:00|13112.5|13111.5|13134.9|13133.9|13139.1|13138.1|13112|13111|9199
1682694600000|2023-04-28 15:10:00|13134.6|13133.6|13129.4|13128.4|13135.5|13134.5|13118.1|13117.1|6070
1682694900000|2023-04-28 15:15:00|13129.3|13128.3|13144|13143|13144.8|13143.8|13122.1|13121.1|5733
1682695200000|2023-04-28 15:20:00|13144.1|13143.1|13137.8|13136.8|13145.9|13144.9|13133.3|13132.3|4185
1682695500000|2023-04-28 15:25:00|13137.5|13136.5|13139.1|13138.1|13143.8|13142.8|13130.8|13129.8|3816
1682695800000|2023-04-28 15:30:00|13139.5|13138.5|13157.5|13156.5|13163.3|13162.3|13138.8|13137.8|7710
1682696100000|2023-04-28 15:35:00|13157.4|13156.4|13145|13144|13159.8|13158.8|13144.9|13143.9|4038
1682696400000|2023-04-28 15:40:00|13144.8|13143.8|13159.5|13158.5|13159.9|13158.9|13138.3|13137.3|5484
1682696700000|2023-04-28 15:45:00|13159.1|13158.1|13175.1|13174.1|13177|13176|13157.9|13156.9|6294
1682697000000|2023-04-28 15:50:00|13175|13174|13167.9|13166.9|13178.6|13177.6|13167.9|13166.9|4455
1682697300000|2023-04-28 15:55:00|13167.4|13166.4|13179.1|13178.1|13182.6|13181.6|13165.3|13164.3|5400
1682697600000|2023-04-28 16:00:00|13180.1|13179.1|13181.5|13180.5|13184.5|13183.5|13175.1|13174.1|4075
1682697900000|2023-04-28 16:05:00|13181.8|13180.8|13185.9|13184.9|13197|13196|13180|13179|6347
1682698200000|2023-04-28 16:10:00|13186|13185|13191.6|13190.6|13193.4|13192.4|13181.4|13180.4|3258
1682698500000|2023-04-28 16:15:00|13191.4|13190.4|13170|13169|13192.6|13191.6|13168.3|13167.3|5105
1682698800000|2023-04-28 16:20:00|13170.1|13169.1|13170.8|13169.8|13174.9|13173.9|13160.1|13159.1|4615
1682699100000|2023-04-28 16:25:00|13170.6|13169.6|13181.1|13180.1|13181.8|13180.8|13161.4|13160.4|4054
1682699400000|2023-04-28 16:30:00|13181.4|13180.4|13176.4|13175.4|13189|13188|13174.5|13173.5|4865
1682699700000|2023-04-28 16:35:00|13176.6|13175.6|13162.9|13161.9|13177.1|13176.1|13161.6|13160.6|3741
1682700000000|2023-04-28 16:40:00|13162.4|13161.4|13180.9|13179.9|13180.9|13179.9|13160.8|13159.8|3679
1682700300000|2023-04-28 16:45:00|13180.8|13179.8|13187.1|13186.1|13187.9|13186.9|13172.1|13171.1|3681
1682700600000|2023-04-28 16:50:00|13187.3|13186.3|13194.5|13193.5|13196.5|13195.5|13186.9|13185.9|4678
1682700900000|2023-04-28 16:55:00|13194.4|13193.4|13209|13208|13211.1|13210.1|13193.6|13192.6|6869
1682701200000|2023-04-28 17:00:00|13208.7|13207.7|13197.6|13196.6|13209.7|13208.7|13185.5|13184.5|7578
1682701500000|2023-04-28 17:05:00|13197.2|13196.2|13203.5|13202.5|13211.1|13210.1|13193.6|13192.6|4034
1682701800000|2023-04-28 17:10:00|13203.6|13202.6|13210|13209|13215.4|13214.4|13199|13198|4194
1682702100000|2023-04-28 17:15:00|13209.9|13208.9|13201.7|13200.7|13211.9|13210.9|13199.9|13198.9|3466
1682702400000|2023-04-28 17:20:00|13201.9|13200.9|13204.6|13203.6|13205.1|13204.1|13197.6|13196.6|2437
1682702700000|2023-04-28 17:25:00|13204.7|13203.7|13209.4|13208.4|13210.9|13209.9|13200.4|13199.4|2667
1682703000000|2023-04-28 17:30:00|13209.5|13208.5|13202|13201|13212.1|13211.1|13200.1|13199.1|2957
1682703300000|2023-04-28 17:35:00|13201.4|13200.4|13196.9|13195.9|13203.4|13202.4|13181.5|13180.5|6075
1682703600000|2023-04-28 17:40:00|13196.7|13195.7|13202.4|13201.4|13205.5|13204.5|13193.7|13192.7|3618
1682703900000|2023-04-28 17:45:00|13202.5|13201.5|13197.9|13196.9|13204.2|13203.2|13191.2|13190.2|2677
1682704200000|2023-04-28 17:50:00|13197.7|13196.7|13195.4|13194.4|13205|13204|13191.1|13190.1|3274
1682704500000|2023-04-28 17:55:00|13195.2|13194.2|13200.7|13199.7|13201.7|13200.7|13184.5|13183.5|3306
1682704800000|2023-04-28 18:00:00|13201|13200|13214|13213|13217.9|13216.9|13200|13199|5440
1682705100000|2023-04-28 18:05:00|13214.2|13213.2|13208.4|13207.4|13215.4|13214.4|13206.2|13205.2|2582
1682705400000|2023-04-28 18:10:00|13207.5|13206.5|13192.2|13191.2|13208.6|13207.6|13188.9|13187.9|4818
1682705700000|2023-04-28 18:15:00|13191.6|13190.6|13206.4|13205.4|13212.4|13211.4|13185.5|13184.5|4347
1682706000000|2023-04-28 18:20:00|13206.7|13205.7|13201.9|13200.9|13208.4|13207.4|13190.4|13189.4|3079
1682706300000|2023-04-28 18:25:00|13202.4|13201.4|13202.9|13201.9|13205.9|13204.9|13194.5|13193.5|2619
1682706600000|2023-04-28 18:30:00|13203|13202|13202|13201|13208.4|13207.4|13194.7|13193.7|3931
1682706900000|2023-04-28 18:35:00|13201.9|13200.9|13196.2|13195.2|13202.2|13201.2|13190.2|13189.2|3199
1682707200000|2023-04-28 18:40:00|13196|13195|13193|13192|13203|13202|13186|13185|4042
1682707500000|2023-04-28 18:45:00|13192.9|13191.9|13198.5|13197.5|13201|13200|13187.9|13186.9|3784
1682707800000|2023-04-28 18:50:00|13198.7|13197.7|13197.8|13196.8|13206.4|13205.4|13194.4|13193.4|3099
1682708100000|2023-04-28 18:55:00|13197.7|13196.7|13209.5|13208.5|13211.5|13210.5|13195.5|13194.5|3129
1682708400000|2023-04-28 19:00:00|13209.4|13208.4|13216.7|13215.7|13218.3|13217.3|13205.7|13204.7|4789
1682708700000|2023-04-28 19:05:00|13216.5|13215.5|13215.9|13214.9|13217.4|13216.4|13207.8|13206.8|2857
1682709000000|2023-04-28 19:10:00|13216|13215|13216.8|13215.8|13219.7|13218.7|13211.8|13210.8|3803
1682709300000|2023-04-28 19:15:00|13216.7|13215.7|13230|13229|13231|13230|13214.3|13213.3|4688
1682709600000|2023-04-28 19:20:00|13229.9|13228.9|13211.9|13210.9|13230|13229|13207.4|13206.4|6871
1682709900000|2023-04-28 19:25:00|13212|13211|13211.4|13210.4|13215.2|13214.2|13206.8|13205.8|3423
1682710200000|2023-04-28 19:30:00|13211|13210|13201.2|13200.2|13215.9|13214.9|13201|13200|3927
1682710500000|2023-04-28 19:35:00|13201|13200|13206.9|13205.9|13209.7|13208.7|13198.9|13197.9|3674
1682710800000|2023-04-28 19:40:00|13207.1|13206.1|13222.3|13221.3|13223.5|13222.5|13203.4|13202.4|4990
1682711100000|2023-04-28 19:45:00|13222|13221|13215.3|13214.3|13224.6|13223.6|13209.6|13208.6|4402
1682711400000|2023-04-28 19:50:00|13215.4|13214.4|13226.9|13225.9|13229.1|13228.1|13211.8|13210.8|5898
1682711700000|2023-04-28 19:55:00|13226.8|13225.8|13248.4|13247.4|13248.6|13247.6|13224.3|13223.3|19662
1682712000000|2023-04-28 20:00:00|13248.2|13247.2|13252.7|13250.7|13260.7|13258.7|13243.7|13241.7|9543
1682712300000|2023-04-28 20:05:00|13252.9|13250.9|13251.4|13249.4|13254.4|13252.4|13246|13244|2739
1682712600000|2023-04-28 20:10:00|13251.2|13249.2|13251.1|13249.1|13255.7|13253.7|13247.2|13245.2|2325
1682712900000|2023-04-28 20:15:00|13250.9|13248.9|13251.9|13249.9|13254.7|13252.7|13250.4|13248.4|666
1682713200000|2023-04-28 20:20:00|13251.7|13249.7|13251.4|13249.4|13253.9|13251.9|13250|13248|499
1682713500000|2023-04-28 20:25:00|13251.2|13249.2|13251|13249|13253.1|13251.1|13250.1|13248.1|368
1682713800000|2023-04-28 20:30:00|13250.2|13248.2|13252.1|13250.1|13253.2|13251.2|13249.9|13247.9|451
1682714100000|2023-04-28 20:35:00|13251.9|13249.9|13253.7|13251.7|13254.4|13252.4|13251.7|13249.7|394
1682714400000|2023-04-28 20:40:00|13253.9|13251.9|13252.6|13250.6|13254.4|13252.4|13252|13250|280
1682714700000|2023-04-28 20:45:00|13253.1|13251.1|13251.9|13249.9|13253.6|13251.6|13251.2|13249.2|358
1682715000000|2023-04-28 20:50:00|13252|13250|13252.9|13250.9|13254.4|13252.4|13251.5|13249.5|390
1682715300000|2023-04-28 20:55:00|13253|13251|13252.5|13247.5|13253.4|13251.4|13250.5|13247.5|313
1682892000000|2023-04-30 22:00:00|13245.1|13243.1|13234.6|13232.6|13246|13244|13230.2|13228.2|718
1682892300000|2023-04-30 22:05:00|13234.7|13232.7|13235.2|13233.2|13237.6|13235.6|13234.2|13232.2|294
1682892600000|2023-04-30 22:10:00|13235.1|13233.1|13241.5|13239.5|13241.5|13239.5|13234.9|13232.9|267
1682892900000|2023-04-30 22:15:00|13241.7|13239.7|13241.4|13239.4|13248.1|13246.1|13238.1|13236.1|388
1682893200000|2023-04-30 22:20:00|13241.5|13239.5|13240.7|13238.7|13245.6|13243.6|13235|13233|337
1682893500000|2023-04-30 22:25:00|13242.6|13240.6|13241.2|13239.2|13248.2|13246.2|13240.9|13238.9|251
1682893800000|2023-04-30 22:30:00|13241.1|13239.1|13243.6|13241.6|13244.1|13242.1|13240|13238|80
1682894100000|2023-04-30 22:35:00|13242.1|13240.1|13235.2|13233.2|13245.9|13243.9|13233.1|13231.1|528
1682894400000|2023-04-30 22:40:00|13235.4|13233.4|13236.7|13234.7|13237.1|13235.1|13233.6|13231.6|151
1682894700000|2023-04-30 22:45:00|13236.9|13234.9|13235.4|13233.4|13237.2|13235.2|13230.9|13228.9|191
1682895000000|2023-04-30 22:50:00|13235.2|13233.2|13233.2|13231.2|13236.1|13234.1|13232.2|13230.2|90
1682895300000|2023-04-30 22:55:00|13233.4|13231.4|13235.4|13233.4|13235.4|13233.4|13232.1|13230.1|106
1682895600000|2023-04-30 23:00:00|13235.2|13233.2|13239.5|13237.5|13242.7|13240.7|13235.2|13233.2|263
1682895900000|2023-04-30 23:05:00|13239.9|13237.9|13243|13241|13243|13241|13238.1|13236.1|95
1682896200000|2023-04-30 23:10:00|13242.9|13240.9|13243.2|13241.2|13244.5|13242.5|13240.2|13238.2|173
1682896500000|2023-04-30 23:15:00|13243.4|13241.4|13243.7|13241.7|13244.7|13242.7|13241.2|13239.2|196
1682896800000|2023-04-30 23:20:00|13243.6|13241.6|13241.6|13239.6|13244|13242|13240.4|13238.4|130
1682897100000|2023-04-30 23:25:00|13241.5|13239.5|13242.2|13240.2|13243.9|13241.9|13241|13239|52
1682897400000|2023-04-30 23:30:00|13242.1|13240.1|13239|13237|13242.7|13240.7|13237.2|13235.2|161
1682897700000|2023-04-30 23:35:00|13239.1|13237.1|13234.9|13232.9|13239.5|13237.5|13234|13232|343
1682898000000|2023-04-30 23:40:00|13235|13233|13233|13231|13235.2|13233.2|13229|13227|431
1682898300000|2023-04-30 23:45:00|13233.1|13231.1|13235.1|13233.1|13236.9|13234.9|13232.1|13230.1|262
1682898600000|2023-04-30 23:50:00|13234.7|13232.7|13231.9|13229.9|13236.7|13234.7|13231.9|13229.9|274
1682898900000|2023-04-30 23:55:00|13231.5|13229.5|13232.1|13230.1|13239.6|13237.6|13231.1|13229.1|454
1682899200000|2023-05-01 00:00:00|13232|13230|13230.6|13228.6|13234.1|13232.1|13229.5|13227.5|428
1682899500000|2023-05-01 00:05:00|13230.7|13228.7|13235.2|13233.2|13236|13234|13230.2|13228.2|250
1682899800000|2023-05-01 00:10:00|13235.4|13233.4|13235.5|13233.5|13239|13237|13233.7|13231.7|233
1682900100000|2023-05-01 00:15:00|13235.6|13233.6|13226.6|13224.6|13238.1|13236.1|13221.2|13219.2|585
1682900400000|2023-05-01 00:20:00|13226.7|13224.7|13227.2|13225.2|13230.9|13228.9|13226.2|13224.2|283
1682900700000|2023-05-01 00:25:00|13227.1|13225.1|13228.4|13226.4|13228.6|13226.6|13223.5|13221.5|329
1682901000000|2023-05-01 00:30:00|13228.5|13226.5|13228.5|13226.5|13230.7|13228.7|13227.7|13225.7|171
1682901300000|2023-05-01 00:35:00|13228.6|13226.6|13229.5|13227.5|13232.4|13230.4|13228.5|13226.5|160
1682901600000|2023-05-01 00:40:00|13229.6|13227.6|13240.1|13238.1|13243.1|13241.1|13228.4|13226.4|678
1682901900000|2023-05-01 00:45:00|13240.2|13238.2|13239|13237|13240.6|13238.6|13236.1|13234.1|273
1682902200000|2023-05-01 00:50:00|13239.1|13237.1|13237.5|13235.5|13240.4|13238.4|13235.5|13233.5|224
1682902500000|2023-05-01 00:55:00|13237.6|13235.6|13239.1|13237.1|13239.1|13237.1|13235.7|13233.7|166
1682902800000|2023-05-01 01:00:00|13239|13237|13239.5|13237.5|13240.6|13238.6|13238|13236|159
1682903100000|2023-05-01 01:05:00|13239.4|13237.4|13235.9|13233.9|13240.4|13238.4|13235.4|13233.4|211
1682903400000|2023-05-01 01:10:00|13235.7|13233.7|13240.7|13238.7|13244.9|13242.9|13234.1|13232.1|546
1682903700000|2023-05-01 01:15:00|13240.9|13238.9|13241.9|13239.9|13243.7|13241.7|13240|13238|177
1682904000000|2023-05-01 01:20:00|13241.5|13239.5|13237|13235|13241.5|13239.5|13234.1|13232.1|353
1682904300000|2023-05-01 01:25:00|13236.9|13234.9|13235.6|13233.6|13238.1|13236.1|13235.5|13233.5|120
1682904600000|2023-05-01 01:30:00|13235.5|13233.5|13238.1|13236.1|13239.4|13237.4|13234.4|13232.4|243
1682904900000|2023-05-01 01:35:00|13238.2|13236.2|13236.2|13234.2|13239.4|13237.4|13234.6|13232.6|177
1682905200000|2023-05-01 01:40:00|13236.1|13234.1|13233.7|13231.7|13237.4|13235.4|13232.6|13230.6|177
1682905500000|2023-05-01 01:45:00|13233.9|13231.9|13232.6|13230.6|13234.6|13232.6|13230.9|13228.9|399
1682905800000|2023-05-01 01:50:00|13232.5|13230.5|13234.1|13232.1|13236.4|13234.4|13232.5|13230.5|213
1682906100000|2023-05-01 01:55:00|13234.2|13232.2|13236.1|13234.1|13238|13236|13232.1|13230.1|270
1682906400000|2023-05-01 02:00:00|13235.9|13233.9|13235.9|13233.9|13237.5|13235.5|13235.4|13233.4|121
1682906700000|2023-05-01 02:05:00|13236|13234|13236|13234|13237.6|13235.6|13233.2|13231.2|181
1682907000000|2023-05-01 02:10:00|13235.9|13233.9|13235.4|13233.4|13236.6|13234.6|13234.1|13232.1|200
1682907300000|2023-05-01 02:15:00|13235.6|13233.6|13239.1|13237.1|13241.4|13239.4|13235.1|13233.1|271
1682907600000|2023-05-01 02:20:00|13239|13237|13240.1|13238.1|13242.1|13240.1|13237.4|13235.4|297
1682907900000|2023-05-01 02:25:00|13239.9|13237.9|13238.9|13236.9|13240.9|13238.9|13236.5|13234.5|196
1682908200000|2023-05-01 02:30:00|13239|13237|13239.4|13237.4|13239.7|13237.7|13237.2|13235.2|71
1682908500000|2023-05-01 02:35:00|13239.5|13237.5|13241.6|13239.6|13241.7|13239.7|13239.4|13237.4|117
1682908800000|2023-05-01 02:40:00|13241.7|13239.7|13241.5|13239.5|13243.6|13241.6|13240.2|13238.2|192
1682909100000|2023-05-01 02:45:00|13241.6|13239.6|13250.9|13248.9|13253.6|13251.6|13241.2|13239.2|761
1682909400000|2023-05-01 02:50:00|13251|13249|13254.9|13252.9|13255.5|13253.5|13248.2|13246.2|520
1682909700000|2023-05-01 02:55:00|13255|13253|13261.7|13259.7|13268.5|13266.5|13254.5|13252.5|1225
1682910000000|2023-05-01 03:00:00|13261.6|13259.6|13259.9|13257.9|13262.5|13260.5|13258.5|13256.5|331
1682910300000|2023-05-01 03:05:00|13260|13258|13257.9|13255.9|13260|13258|13256|13254|270
1682910600000|2023-05-01 03:10:00|13258|13256|13257.7|13255.7|13258|13256|13255.6|13253.6|153
1682910900000|2023-05-01 03:15:00|13258|13256|13254.9|13252.9|13258.5|13256.5|13253.4|13251.4|265
1682911200000|2023-05-01 03:20:00|13255|13253|13255.2|13253.2|13257.2|13255.2|13251.2|13249.2|273
1682911500000|2023-05-01 03:25:00|13255.1|13253.1|13257.2|13255.2|13258.6|13256.6|13255.1|13253.1|151
1682911800000|2023-05-01 03:30:00|13257.1|13255.1|13257.6|13255.6|13259.1|13257.1|13255.9|13253.9|127
1682912100000|2023-05-01 03:35:00|13257.5|13255.5|13262.9|13260.9|13263.9|13261.9|13256.1|13254.1|258
1682912400000|2023-05-01 03:40:00|13262.7|13260.7|13258.7|13256.7|13263.6|13261.6|13258|13256|275
1682912700000|2023-05-01 03:45:00|13258.9|13256.9|13257.7|13255.7|13259.6|13257.6|13256.1|13254.1|247
1682913000000|2023-05-01 03:50:00|13257.9|13255.9|13262.5|13260.5|13262.7|13260.7|13256.7|13254.7|269
1682913300000|2023-05-01 03:55:00|13262.2|13260.2|13259.1|13257.1|13262.2|13260.2|13258|13256|117
1682913600000|2023-05-01 04:00:00|13259.2|13257.2|13257.7|13255.7|13260.2|13258.2|13255.7|13253.7|136
1682913900000|2023-05-01 04:05:00|13258|13256|13257.9|13255.9|13259.2|13257.2|13257.1|13255.1|75
1682914200000|2023-05-01 04:10:00|13258|13256|13259.2|13257.2|13260.1|13258.1|13257.2|13255.2|98
1682914500000|2023-05-01 04:15:00|13259.4|13257.4|13257.5|13255.5|13259.6|13257.6|13257.4|13255.4|162
1682914800000|2023-05-01 04:20:00|13257.4|13255.4|13257.9|13255.9|13258.4|13256.4|13256.6|13254.6|74
1682915100000|2023-05-01 04:25:00|13257.7|13255.7|13258.7|13256.7|13259.1|13257.1|13256.4|13254.4|94
1682915400000|2023-05-01 04:30:00|13258.6|13256.6|13257.1|13255.1|13260.2|13258.2|13255.6|13253.6|168
1682915700000|2023-05-01 04:35:00|13257|13255|13256.1|13254.1|13258.9|13256.9|13253.4|13251.4|357
1682916000000|2023-05-01 04:40:00|13256|13254|13257.1|13255.1|13257.5|13255.5|13255.5|13253.5|89
1682916300000|2023-05-01 04:45:00|13257.2|13255.2|13257.7|13255.7|13258|13256|13255.6|13253.6|117
1682916600000|2023-05-01 04:50:00|13257.9|13255.9|13255.7|13253.7|13257.9|13255.9|13255.4|13253.4|53
1682916900000|2023-05-01 04:55:00|13255.9|13253.9|13257.1|13255.1|13257.4|13255.4|13254.4|13252.4|103
1682917200000|2023-05-01 05:00:00|13257.4|13255.4|13255.6|13253.6|13258.2|13256.2|13254.6|13252.6|144
1682917500000|2023-05-01 05:05:00|13255.5|13253.5|13252.9|13250.9|13258.4|13256.4|13252.4|13250.4|325
1682917800000|2023-05-01 05:10:00|13253.2|13251.2|13254.1|13252.1|13254.6|13252.6|13250.9|13248.9|228
1682918100000|2023-05-01 05:15:00|13254.2|13252.2|13255.5|13253.5|13256|13254|13253.4|13251.4|60
1682918400000|2023-05-01 05:20:00|13255.6|13253.6|13257.4|13255.4|13260|13258|13255.2|13253.2|187
1682918700000|2023-05-01 05:25:00|13257.6|13255.6|13258.6|13256.6|13260.5|13258.5|13257|13255|119
1682919000000|2023-05-01 05:30:00|13258.5|13256.5|13257.4|13255.4|13258.6|13256.6|13256.6|13254.6|111
1682919300000|2023-05-01 05:35:00|13257.5|13255.5|13257|13255|13258.2|13256.2|13255.7|13253.7|115
1682919600000|2023-05-01 05:40:00|13256.9|13254.9|13255.9|13253.9|13258.5|13256.5|13255.9|13253.9|103
1682919900000|2023-05-01 05:45:00|13255.7|13253.7|13257.7|13255.7|13259.2|13257.2|13255.6|13253.6|185
1682920200000|2023-05-01 05:50:00|13257.6|13255.6|13266.6|13264.6|13272.4|13270.4|13257.5|13255.5|816
1682920500000|2023-05-01 05:55:00|13266.4|13264.4|13264.7|13262.7|13266.7|13264.7|13261.5|13259.5|300
1682920800000|2023-05-01 06:00:00|13264.1|13262.1|13256.2|13254.2|13265.4|13263.4|13252.6|13250.6|694
1682921100000|2023-05-01 06:05:00|13256.4|13254.4|13262.5|13260.5|13268.2|13266.2|13256.4|13254.4|624
1682921400000|2023-05-01 06:10:00|13262.9|13260.9|13262.5|13260.5|13264.5|13262.5|13259.6|13257.6|175
1682921700000|2023-05-01 06:15:00|13262.4|13260.4|13264.7|13262.7|13265.9|13263.9|13261.1|13259.1|203
1682922000000|2023-05-01 06:20:00|13265.6|13263.6|13261.2|13259.2|13265.9|13263.9|13261.2|13259.2|113
1682922300000|2023-05-01 06:25:00|13261.4|13259.4|13266.1|13264.1|13267|13265|13261.2|13259.2|173
1682922600000|2023-05-01 06:30:00|13266.4|13264.4|13268.5|13266.5|13269.1|13267.1|13264.6|13262.6|174
1682922900000|2023-05-01 06:35:00|13268.4|13266.4|13267.6|13265.6|13269.2|13267.2|13266.4|13264.4|115
1682923200000|2023-05-01 06:40:00|13267.5|13265.5|13280|13278|13291.5|13289.5|13267|13265|1370
1682923500000|2023-05-01 06:45:00|13280.1|13278.1|13281.6|13279.6|13282.6|13280.6|13277.9|13275.9|227
1682923800000|2023-05-01 06:50:00|13281.4|13279.4|13278.5|13276.5|13281.4|13279.4|13277.1|13275.1|156
1682924100000|2023-05-01 06:55:00|13278.2|13276.2|13278.6|13276.6|13281|13279|13276.6|13274.6|164
1682924400000|2023-05-01 07:00:00|13278.5|13276.5|13274.2|13272.2|13280.9|13278.9|13272.1|13270.1|563
1682924700000|2023-05-01 07:05:00|13274.1|13272.1|13279.5|13277.5|13279.5|13277.5|13273.6|13271.6|222
1682925000000|2023-05-01 07:10:00|13281.2|13279.2|13277.7|13275.7|13282.1|13280.1|13276.7|13274.7|335
1682925300000|2023-05-01 07:15:00|13277.6|13275.6|13279.5|13277.5|13280|13278|13275.9|13273.9|162
1682925600000|2023-05-01 07:20:00|13280.7|13278.7|13274.2|13272.2|13281.5|13279.5|13272.6|13270.6|221
1682925900000|2023-05-01 07:25:00|13274|13272|13272.4|13270.4|13276.1|13274.1|13268.7|13266.7|263
1682926200000|2023-05-01 07:30:00|13272.5|13270.5|13268.7|13266.7|13273.2|13271.2|13267.4|13265.4|343
1682926500000|2023-05-01 07:35:00|13268.6|13266.6|13263.1|13261.1|13268.6|13266.6|13260.5|13258.5|432
1682926800000|2023-05-01 07:40:00|13263.5|13261.5|13260.2|13258.2|13263.6|13261.6|13258.6|13256.6|299
1682927100000|2023-05-01 07:45:00|13260.4|13258.4|13263.1|13261.1|13263.7|13261.7|13259.4|13257.4|231
1682927400000|2023-05-01 07:50:00|13262.9|13260.9|13261.6|13259.6|13263.7|13261.7|13260|13258|148
1682927700000|2023-05-01 07:55:00|13261.7|13259.7|13262.9|13260.9|13264.1|13262.1|13261.5|13259.5|140
1682928000000|2023-05-01 08:00:00|13262.7|13260.7|13252.2|13250.2|13262.7|13260.7|13251.4|13249.4|846
1682928300000|2023-05-01 08:05:00|13252|13250|13237.5|13235.5|13253.5|13251.5|13237|13235|1142
1682928600000|2023-05-01 08:10:00|13237.6|13235.6|13233.9|13231.9|13241.5|13239.5|13231.6|13229.6|1011
1682928900000|2023-05-01 08:15:00|13232.4|13230.4|13228|13226|13234|13232|13227|13225|845
1682929200000|2023-05-01 08:20:00|13227.7|13225.7|13231.9|13229.9|13234.1|13232.1|13226|13224|628
1682929500000|2023-05-01 08:25:00|13232.2|13230.2|13232.5|13230.5|13233.7|13231.7|13229.7|13227.7|500
1682929800000|2023-05-01 08:30:00|13232.6|13230.6|13227|13225|13233.1|13231.1|13222.1|13220.1|717
1682930100000|2023-05-01 08:35:00|13226.9|13224.9|13230.1|13228.1|13230.4|13228.4|13226.1|13224.1|183
1682930400000|2023-05-01 08:40:00|13230|13228|13232.2|13230.2|13233|13231|13229.1|13227.1|182
1682930700000|2023-05-01 08:45:00|13232.1|13230.1|13239|13237|13239.1|13237.1|13231.1|13229.1|364
1682931000000|2023-05-01 08:50:00|13239.1|13237.1|13239.2|13237.2|13241.2|13239.2|13234.6|13232.6|377
1682931300000|2023-05-01 08:55:00|13239.1|13237.1|13238.2|13236.2|13239.5|13237.5|13236.5|13234.5|138
1682931600000|2023-05-01 09:00:00|13238|13236|13241|13239|13242.5|13240.5|13236.6|13234.6|253
1682931900000|2023-05-01 09:05:00|13241.1|13239.1|13241.1|13239.1|13242.1|13240.1|13239.1|13237.1|165
1682932200000|2023-05-01 09:10:00|13241.2|13239.2|13247.5|13245.5|13247.5|13245.5|13240.5|13238.5|425
1682932500000|2023-05-01 09:15:00|13247.4|13245.4|13253|13251|13253.5|13251.5|13245|13243|605
1682932800000|2023-05-01 09:20:00|13252.9|13250.9|13254.5|13252.5|13258.5|13256.5|13252.9|13250.9|531
1682933100000|2023-05-01 09:25:00|13254.4|13252.4|13249.2|13247.2|13254.4|13252.4|13245.9|13243.9|550
1682933400000|2023-05-01 09:30:00|13249.4|13247.4|13255.1|13253.1|13255.7|13253.7|13248.9|13246.9|223
1682933700000|2023-05-01 09:35:00|13254.7|13252.7|13250.7|13248.7|13254.7|13252.7|13250.2|13248.2|162
1682934000000|2023-05-01 09:40:00|13250.6|13248.6|13244.1|13242.1|13250.6|13248.6|13243.2|13241.2|411
1682934300000|2023-05-01 09:45:00|13244.2|13242.2|13241.4|13239.4|13245.6|13243.6|13241.2|13239.2|343
1682934600000|2023-05-01 09:50:00|13241.2|13239.2|13241.2|13239.2|13242.9|13240.9|13240.6|13238.6|243
1682934900000|2023-05-01 09:55:00|13241.1|13239.1|13243.2|13241.2|13243.4|13241.4|13238.2|13236.2|231
1682935200000|2023-05-01 10:00:00|13243.1|13241.1|13240.2|13238.2|13243.2|13241.2|13237.6|13235.6|223
1682935500000|2023-05-01 10:05:00|13240.1|13238.1|13245.6|13243.6|13246.5|13244.5|13238.7|13236.7|324
1682935800000|2023-05-01 10:10:00|13245.5|13243.5|13250.2|13248.2|13253.6|13251.6|13245.5|13243.5|509
1682936100000|2023-05-01 10:15:00|13250|13248|13237.7|13235.7|13252.1|13250.1|13237|13235|528
1682936400000|2023-05-01 10:20:00|13237.5|13235.5|13236.1|13234.1|13241|13239|13234.1|13232.1|328
1682936700000|2023-05-01 10:25:00|13236|13234|13239.5|13237.5|13240.2|13238.2|13235.4|13233.4|233
1682937000000|2023-05-01 10:30:00|13239.4|13237.4|13237.2|13235.2|13240.9|13238.9|13234.9|13232.9|237
1682937300000|2023-05-01 10:35:00|13238.5|13236.5|13235.2|13233.2|13239.6|13237.6|13234.7|13232.7|184
1682937600000|2023-05-01 10:40:00|13235|13233|13233.7|13231.7|13235|13233|13228.1|13226.1|569
1682937900000|2023-05-01 10:45:00|13233.9|13231.9|13237.7|13235.7|13239.5|13237.5|13233.7|13231.7|298
1682938200000|2023-05-01 10:50:00|13237.6|13235.6|13235.6|13233.6|13239|13237|13234.9|13232.9|184
1682938500000|2023-05-01 10:55:00|13236|13234|13236|13234|13238.5|13236.5|13235|13233|170
1682938800000|2023-05-01 11:00:00|13236.1|13234.1|13236.1|13234.1|13241.9|13239.9|13234.5|13232.5|459
1682939100000|2023-05-01 11:05:00|13236|13234|13241.2|13239.2|13242.2|13240.2|13236|13234|337
1682939400000|2023-05-01 11:10:00|13241.1|13239.1|13233.6|13231.6|13241.1|13239.1|13232.6|13230.6|395
1682939700000|2023-05-01 11:15:00|13233.5|13231.5|13236.6|13234.6|13239.6|13237.6|13230.2|13228.2|410
1682940000000|2023-05-01 11:20:00|13236.5|13234.5|13240.5|13238.5|13240.5|13238.5|13236.1|13234.1|314
1682940300000|2023-05-01 11:25:00|13240.4|13238.4|13238.7|13236.7|13241.6|13239.6|13238|13236|249
1682940600000|2023-05-01 11:30:00|13238.5|13236.5|13237.1|13235.1|13240.4|13238.4|13235.2|13233.2|368
1682940900000|2023-05-01 11:35:00|13237.2|13235.2|13241.1|13239.1|13241.7|13239.7|13236.2|13234.2|424
1682941200000|2023-05-01 11:40:00|13241|13239|13235|13233|13241.1|13239.1|13232.1|13230.1|498
1682941500000|2023-05-01 11:45:00|13234.9|13232.9|13228.9|13226.9|13236.2|13234.2|13227.6|13225.6|611
1682941800000|2023-05-01 11:50:00|13228.7|13226.7|13230.4|13228.4|13233.4|13231.4|13227.4|13225.4|443
1682942100000|2023-05-01 11:55:00|13230.7|13228.7|13229.6|13227.6|13231|13229|13224.6|13222.6|528
1682942400000|2023-05-01 12:00:00|13229.5|13227.5|13225.5|13223.5|13230.7|13228.7|13221.9|13219.9|624
1682942700000|2023-05-01 12:05:00|13225.4|13223.4|13228.2|13226.2|13230.5|13228.5|13224.6|13222.6|485
1682943000000|2023-05-01 12:10:00|13228.4|13226.4|13219.2|13217.2|13231.1|13229.1|13218.7|13216.7|1195
1682943300000|2023-05-01 12:15:00|13219.1|13217.1|13217.5|13215.5|13220|13218|13210.2|13208.2|1269
1682943600000|2023-05-01 12:20:00|13217.6|13215.6|13219.4|13217.4|13219.7|13217.7|13212.7|13210.7|757
1682943900000|2023-05-01 12:25:00|13219.5|13217.5|13219.5|13217.5|13220.7|13218.7|13214.6|13212.6|590
1682944200000|2023-05-01 12:30:00|13219.4|13217.4|13216.6|13214.6|13220.1|13218.1|13212.1|13210.1|982
1682944500000|2023-05-01 12:35:00|13216.1|13214.1|13227.5|13225.5|13230.1|13228.1|13215.6|13213.6|1291
1682944800000|2023-05-01 12:40:00|13226.4|13224.4|13231.6|13229.6|13233.6|13231.6|13225.1|13223.1|979
1682945100000|2023-05-01 12:45:00|13231.5|13229.5|13225.9|13223.9|13233.4|13231.4|13225.6|13223.6|769
1682945400000|2023-05-01 12:50:00|13225.7|13223.7|13225.6|13223.6|13228.5|13226.5|13223.5|13221.5|432
1682945700000|2023-05-01 12:55:00|13225.7|13223.7|13228.1|13226.1|13229.4|13227.4|13224.5|13222.5|407
1682946000000|2023-05-01 13:00:00|13229.1|13227.1|13230.2|13228.2|13232.9|13230.9|13224.2|13222.2|752
1682946300000|2023-05-01 13:05:00|13230.4|13228.4|13222.9|13220.9|13230.4|13228.4|13221.6|13219.6|728
1682946600000|2023-05-01 13:10:00|13222.6|13220.6|13225.9|13223.9|13227.6|13225.6|13220.9|13218.9|872
1682946900000|2023-05-01 13:15:00|13225.7|13223.7|13226.1|13224.1|13229.6|13227.6|13223.6|13221.6|680
1682947200000|2023-05-01 13:20:00|13226|13224|13223.1|13221.1|13228.6|13226.6|13219.2|13217.2|787
1682947500000|2023-05-01 13:25:00|13223.2|13221.2|13225.5|13223.5|13226.7|13224.7|13218.2|13216.2|1670
1682947800000|2023-05-01 13:30:00|13225|13224|13225.9|13224.9|13236.1|13235.1|13217.7|13216.7|11679
1682948100000|2023-05-01 13:35:00|13226.2|13225.2|13232.1|13231.1|13233.5|13232.5|13210.6|13209.6|11393
1682948400000|2023-05-01 13:40:00|13231.2|13230.2|13224.1|13223.1|13240.4|13239.4|13221.6|13220.6|8344
1682948700000|2023-05-01 13:45:00|13224.4|13223.4|13239.6|13238.6|13241.2|13240.2|13218.4|13217.4|8953
1682949000000|2023-05-01 13:50:00|13239.7|13238.7|13247.1|13246.1|13255.2|13254.2|13235.2|13234.2|8820
1682949300000|2023-05-01 13:55:00|13247|13246|13238.7|13237.7|13248.8|13247.8|13232.5|13231.5|6377
1682949600000|2023-05-01 14:00:00|13236.6|13235.6|13221.6|13220.6|13236.6|13235.6|13210.3|13209.3|12246
1682949900000|2023-05-01 14:05:00|13222.1|13221.1|13232.2|13231.2|13232.3|13231.3|13213.5|13212.5|7389
1682950200000|2023-05-01 14:10:00|13232.3|13231.3|13224.3|13223.3|13236.6|13235.6|13220.8|13219.8|6497
1682950500000|2023-05-01 14:15:00|13224.5|13223.5|13225.8|13224.8|13244.1|13243.1|13220.5|13219.5|7273
1682950800000|2023-05-01 14:20:00|13225.1|13224.1|13214.1|13213.1|13229.8|13228.8|13206.2|13205.2|8692
1682951100000|2023-05-01 14:25:00|13213.9|13212.9|13214.1|13213.1|13220.8|13219.8|13209.6|13208.6|4855
1682951400000|2023-05-01 14:30:00|13214.2|13213.2|13222.3|13221.3|13227.4|13226.4|13204.1|13203.1|8299
1682951700000|2023-05-01 14:35:00|13222.2|13221.2|13220.2|13219.2|13230.3|13229.3|13219.1|13218.1|5608
1682952000000|2023-05-01 14:40:00|13220.4|13219.4|13213.7|13212.7|13221.7|13220.7|13206.7|13205.7|6142
1682952300000|2023-05-01 14:45:00|13213.6|13212.6|13233.1|13232.1|13233.6|13232.6|13213.3|13212.3|6968
1682952600000|2023-05-01 14:50:00|13233.2|13232.2|13237.7|13236.7|13242.1|13241.1|13226.3|13225.3|5912
1682952900000|2023-05-01 14:55:00|13237.8|13236.8|13249.8|13248.8|13252.6|13251.6|13234.3|13233.3|6524
1682953200000|2023-05-01 15:00:00|13250.2|13249.2|13240.4|13239.4|13258.9|13257.9|13236.9|13235.9|7922
1682953500000|2023-05-01 15:05:00|13240.6|13239.6|13238.2|13237.2|13247.6|13246.6|13237.7|13236.7|5012
1682953800000|2023-05-01 15:10:00|13237.9|13236.9|13223.7|13222.7|13242.4|13241.4|13222.2|13221.2|6284
1682954100000|2023-05-01 15:15:00|13223.6|13222.6|13205.4|13204.4|13223.6|13222.6|13190.1|13189.1|12395
1682954400000|2023-05-01 15:20:00|13205.6|13204.6|13191.9|13190.9|13216.6|13215.6|13191.3|13190.3|7096
1682954700000|2023-05-01 15:25:00|13191.7|13190.7|13194.3|13193.3|13200.2|13199.2|13185.8|13184.8|6487
1682955000000|2023-05-01 15:30:00|13194.4|13193.4|13197.8|13196.8|13199.3|13198.3|13189.3|13188.3|4650
1682955300000|2023-05-01 15:35:00|13197.9|13196.9|13196.2|13195.2|13204.1|13203.1|13194.1|13193.1|4291
1682955600000|2023-05-01 15:40:00|13196.7|13195.7|13211|13210|13211.3|13210.3|13192.2|13191.2|5297
1682955900000|2023-05-01 15:45:00|13211.1|13210.1|13211.5|13210.5|13212.5|13211.5|13205|13204|3693
1682956200000|2023-05-01 15:50:00|13211.3|13210.3|13217|13216|13220.2|13219.2|13207.8|13206.8|3769
1682956500000|2023-05-01 15:55:00|13216.8|13215.8|13223.5|13222.5|13224|13223|13209.3|13208.3|4155
1682956800000|2023-05-01 16:00:00|13223.7|13222.7|13231.8|13230.8|13236.6|13235.6|13220.8|13219.8|5498
1682957100000|2023-05-01 16:05:00|13231.7|13230.7|13234.8|13233.8|13235.6|13234.6|13226.1|13225.1|3059
1682957400000|2023-05-01 16:10:00|13235.1|13234.1|13235.8|13234.8|13238.8|13237.8|13229.7|13228.7|3283
1682957700000|2023-05-01 16:15:00|13235.6|13234.6|13237.7|13236.7|13241|13240|13234|13233|2855
1682958000000|2023-05-01 16:20:00|13237.8|13236.8|13239.5|13238.5|13243.2|13242.2|13236.1|13235.1|2428
1682958300000|2023-05-01 16:25:00|13239.6|13238.6|13246.5|13245.5|13248.5|13247.5|13236|13235|3247
1682958600000|2023-05-01 16:30:00|13246.3|13245.3|13261.7|13260.7|13266.8|13265.8|13246.3|13245.3|7636
1682958900000|2023-05-01 16:35:00|13261.6|13260.6|13269.5|13268.5|13276.5|13275.5|13257.8|13256.8|6140
1682959200000|2023-05-01 16:40:00|13269.3|13268.3|13263|13262|13271.6|13270.6|13261.6|13260.6|3880
1682959500000|2023-05-01 16:45:00|13262.7|13261.7|13257.7|13256.7|13264.3|13263.3|13253.3|13252.3|4263
1682959800000|2023-05-01 16:50:00|13257.6|13256.6|13269|13268|13269.2|13268.2|13257.6|13256.6|3071
1682960100000|2023-05-01 16:55:00|13269.1|13268.1|13273.6|13272.6|13277.7|13276.7|13268.7|13267.7|3736
1682960400000|2023-05-01 17:00:00|13271.7|13270.7|13268.1|13267.1|13276.7|13275.7|13265.8|13264.8|3311
1682960700000|2023-05-01 17:05:00|13267.9|13266.9|13270.6|13269.6|13277.3|13276.3|13267.7|13266.7|2192
1682961000000|2023-05-01 17:10:00|13270.7|13269.7|13273.6|13272.6|13280.1|13279.1|13268.9|13267.9|2547
1682961300000|2023-05-01 17:15:00|13273.4|13272.4|13269.2|13268.2|13282.1|13281.1|13266.1|13265.1|3382
1682961600000|2023-05-01 17:20:00|13269.3|13268.3|13278.1|13277.1|13280.7|13279.7|13267.6|13266.6|2671
1682961900000|2023-05-01 17:25:00|13278.2|13277.2|13268.1|13267.1|13281.2|13280.2|13267.1|13266.1|3161
1682962200000|2023-05-01 17:30:00|13268.3|13267.3|13275.2|13274.2|13275.7|13274.7|13262.9|13261.9|3102
1682962500000|2023-05-01 17:35:00|13275.1|13274.1|13273.6|13272.6|13277.9|13276.9|13262.8|13261.8|2782
1682962800000|2023-05-01 17:40:00|13273.4|13272.4|13272.7|13271.7|13287.9|13286.9|13269.1|13268.1|5255
1682963100000|2023-05-01 17:45:00|13272.1|13271.1|13275.8|13274.8|13281.1|13280.1|13272.1|13271.1|2750
1682963400000|2023-05-01 17:50:00|13275.9|13274.9|13272.9|13271.9|13279.7|13278.7|13270.4|13269.4|2055
1682963700000|2023-05-01 17:55:00|13273.6|13272.6|13275.2|13274.2|13277.4|13276.4|13270.2|13269.2|1936
1682964000000|2023-05-01 18:00:00|13275.1|13274.1|13267.9|13266.9|13278.1|13277.1|13266.4|13265.4|3204
1682964300000|2023-05-01 18:05:00|13267.6|13266.6|13273.9|13272.9|13274.3|13273.3|13263.7|13262.7|2851
1682964600000|2023-05-01 18:10:00|13274.4|13273.4|13265.4|13264.4|13276.9|13275.9|13263.9|13262.9|2138
1682964900000|2023-05-01 18:15:00|13265.3|13264.3|13256.3|13255.3|13266.1|13265.1|13256.1|13255.1|3059
1682965200000|2023-05-01 18:20:00|13256.8|13255.8|13254.1|13253.1|13263.8|13262.8|13253.4|13252.4|2366
1682965500000|2023-05-01 18:25:00|13253.9|13252.9|13252.2|13251.2|13257.4|13256.4|13246.8|13245.8|2985
1682965800000|2023-05-01 18:30:00|13252.3|13251.3|13219.6|13218.6|13252.3|13251.3|13216.7|13215.7|8188
1682966100000|2023-05-01 18:35:00|13219.2|13218.2|13224.1|13223.1|13225.1|13224.1|13211.9|13210.9|8176
1682966400000|2023-05-01 18:40:00|13224.3|13223.3|13229.9|13228.9|13233.7|13232.7|13215.3|13214.3|5182
1682966700000|2023-05-01 18:45:00|13230.1|13229.1|13230.8|13229.8|13232.4|13231.4|13223.2|13222.2|2751
1682967000000|2023-05-01 18:50:00|13230.7|13229.7|13235.2|13234.2|13236.2|13235.2|13223.1|13222.1|2884
1682967300000|2023-05-01 18:55:00|13235.1|13234.1|13241.2|13240.2|13245.9|13244.9|13232.4|13231.4|4344
1682967600000|2023-05-01 19:00:00|13241.3|13240.3|13233.1|13232.1|13244.8|13243.8|13228.8|13227.8|4060
1682967900000|2023-05-01 19:05:00|13232.9|13231.9|13237.9|13236.9|13241.8|13240.8|13232.6|13231.6|2680
1682968200000|2023-05-01 19:10:00|13238.1|13237.1|13236.6|13235.6|13243.7|13242.7|13234.8|13233.8|2076
1682968500000|2023-05-01 19:15:00|13236.7|13235.7|13230.3|13229.3|13236.8|13235.8|13223.9|13222.9|3722
1682968800000|2023-05-01 19:20:00|13230.4|13229.4|13235.9|13234.9|13243.3|13242.3|13228.7|13227.7|3770
1682969100000|2023-05-01 19:25:00|13236.1|13235.1|13233.3|13232.3|13238.9|13237.9|13231.6|13230.6|2465
1682969400000|2023-05-01 19:30:00|13233.4|13232.4|13231.3|13230.3|13239.2|13238.2|13227.6|13226.6|2999
1682969700000|2023-05-01 19:35:00|13231.2|13230.2|13216.4|13215.4|13232.3|13231.3|13211.4|13210.4|5567
1682970000000|2023-05-01 19:40:00|13216.8|13215.8|13228|13227|13230.8|13229.8|13212.8|13211.8|4767
1682970300000|2023-05-01 19:45:00|13227.7|13226.7|13240|13239|13244.8|13243.8|13227.7|13226.7|4943
1682970600000|2023-05-01 19:50:00|13239.7|13238.7|13237.7|13236.7|13246.3|13245.3|13230.6|13229.6|5737
1682970900000|2023-05-01 19:55:00|13237.6|13236.6|13230|13229|13244.8|13243.8|13227.8|13226.8|14468
1682971200000|2023-05-01 20:00:00|13230.1|13229.1|13240|13238|13245|13243|13228.5|13226.5|4862
1682971500000|2023-05-01 20:05:00|13240.2|13238.2|13229.1|13227.1|13241.8|13239.8|13229.1|13227.1|2194
1682971800000|2023-05-01 20:10:00|13229.3|13227.3|13232.2|13230.2|13232.7|13230.7|13228|13226|1559
1682972100000|2023-05-01 20:15:00|13232.3|13230.3|13231.5|13229.5|13234.1|13232.1|13229.1|13227.1|588
1682972400000|2023-05-01 20:20:00|13231.6|13229.6|13229.5|13227.5|13234.6|13232.6|13226.1|13224.1|1430
1682972700000|2023-05-01 20:25:00|13229.3|13227.3|13231|13229|13234.3|13232.3|13228.7|13226.7|543
1682973000000|2023-05-01 20:30:00|13230.8|13228.8|13228|13226|13231.6|13229.6|13227.2|13225.2|528
1682973300000|2023-05-01 20:35:00|13227.8|13225.8|13221|13219|13229.2|13227.2|13221|13219|671
1682973600000|2023-05-01 20:40:00|13220.8|13218.8|13219|13217|13222.7|13220.7|13218.5|13216.5|466
1682973900000|2023-05-01 20:45:00|13218.8|13216.8|13217.2|13215.2|13221.7|13219.7|13214|13212|762
1682974200000|2023-05-01 20:50:00|13217.1|13215.1|13213|13211|13217.2|13215.2|13212.5|13210.5|449
1682974500000|2023-05-01 20:55:00|13212.8|13210.8|13215.9|13210.9|13216|13213.2|13211.2|13209.2|512
1682974800000|2023-05-01 21:00:00|13215.8|13210.8|13220.6|13215.6|13220.7|13215.7|13215.8|13210.8|1
1682975100000|2023-05-01 21:05:00|13220.5|13215.5|13219.6|13214.6|13220.9|13215.9|13219.5|13214.5|0
1682975400000|2023-05-01 21:10:00|13219.7|13214.7|13221.2|13216.2|13221.3|13216.3|13219.4|13214.4|0
1682975700000|2023-05-01 21:15:00|13221.3|13216.3|13220.1|13215.1|13221.4|13216.4|13220|13215|0
1682976000000|2023-05-01 21:20:00|13220.3|13215.3|13220.4|13215.4|13220.4|13215.4|13220.1|13215.1|0
1682976300000|2023-05-01 21:25:00|13220.5|13215.5|13219.8|13214.8|13220.8|13215.8|13219.4|13214.4|0
1682976600000|2023-05-01 21:30:00|13219.4|13214.4|13219.8|13214.8|13219.9|13214.9|13219.2|13214.2|0
1682976900000|2023-05-01 21:35:00|13219.7|13214.7|13219|13214|13219.7|13214.7|13218.8|13213.8|0
1682977200000|2023-05-01 21:40:00|13219.1|13214.1|13218.6|13213.6|13219.4|13214.4|13217.8|13212.8|0
1682977500000|2023-05-01 21:45:00|13218.4|13213.4|13217|13212|13218.4|13213.4|13215.7|13210.7|0
1682977800000|2023-05-01 21:50:00|13216.9|13211.9|13216.4|13211.4|13217|13212|13216.4|13211.4|0
1682978100000|2023-05-01 21:55:00|13216.6|13211.6|13217.7|13212.7|13217.7|13212.7|13216.2|13211.2|0
1682978400000|2023-05-01 22:00:00|13206.7|13204.7|13210.7|13208.7|13211.2|13209.2|13206|13204|477
1682978700000|2023-05-01 22:05:00|13210.6|13208.6|13209.8|13207.8|13211.5|13209.5|13207.3|13205.3|159
1682979000000|2023-05-01 22:10:00|13210|13208|13209.7|13207.7|13211.3|13209.3|13208.2|13206.2|134
1682979300000|2023-05-01 22:15:00|13209.8|13207.8|13210.5|13208.5|13211.3|13209.3|13209.2|13207.2|97
1682979600000|2023-05-01 22:20:00|13210.8|13208.8|13209.5|13207.5|13211.5|13209.5|13209.5|13207.5|102
1682979900000|2023-05-01 22:25:00|13209.6|13207.6|13211.8|13209.8|13213|13211|13208.7|13206.7|156
1682980200000|2023-05-01 22:30:00|13211.7|13209.7|13219|13217|13221.5|13219.5|13211.3|13209.3|563
1682980500000|2023-05-01 22:35:00|13218.8|13216.8|13218|13216|13220.5|13218.5|13218|13216|139
1682980800000|2023-05-01 22:40:00|13218.1|13216.1|13215.8|13213.8|13218.2|13216.2|13215|13213|66
1682981100000|2023-05-01 22:45:00|13215.7|13213.7|13214.2|13212.2|13217.5|13215.5|13213.7|13211.7|138
1682981400000|2023-05-01 22:50:00|13214.3|13212.3|13215.8|13213.8|13216.8|13214.8|13212.6|13210.6|187
1682981700000|2023-05-01 22:55:00|13216|13214|13216.2|13214.2|13217.8|13215.8|13215.8|13213.8|82
1682982000000|2023-05-01 23:00:00|13216.1|13214.1|13219.2|13217.2|13219.2|13217.2|13215|13213|185
1682982300000|2023-05-01 23:05:00|13219|13217|13221|13219|13221.5|13219.5|13219|13217|183
1682982600000|2023-05-01 23:10:00|13221.1|13219.1|13220.1|13218.1|13222|13220|13219.1|13217.1|122
1682982900000|2023-05-01 23:15:00|13220|13218|13217.8|13215.8|13220.3|13218.3|13217.8|13215.8|75
1682983200000|2023-05-01 23:20:00|13217.7|13215.7|13215.2|13213.2|13218.5|13216.5|13214|13212|317
1682983500000|2023-05-01 23:25:00|13215.1|13213.1|13212.8|13210.8|13215.2|13213.2|13212.1|13210.1|217
1682983800000|2023-05-01 23:30:00|13212.7|13210.7|13212.6|13210.6|13213.5|13211.5|13210.7|13208.7|221
1682984100000|2023-05-01 23:35:00|13212.5|13210.5|13213.7|13211.7|13214.8|13212.8|13212|13210|88
1682984400000|2023-05-01 23:40:00|13213.8|13211.8|13213.7|13211.7|13215.1|13213.1|13213.2|13211.2|64
1682984700000|2023-05-01 23:45:00|13213.6|13211.6|13212.1|13210.1|13214.7|13212.7|13212|13210|128
1682985000000|2023-05-01 23:50:00|13212|13210|13213|13211|13214|13212|13211.7|13209.7|162
1682985300000|2023-05-01 23:55:00|13212.5|13210.5|13212.6|13210.6|13214.1|13212.1|13212.1|13210.1|137
1682985600000|2023-05-02 00:00:00|13211.8|13209.8|13215.5|13213.5|13216.2|13214.2|13209.2|13207.2|540
1682985900000|2023-05-02 00:05:00|13215.6|13213.6|13222.6|13220.6|13223.3|13221.3|13215.6|13213.6|428
1682986200000|2023-05-02 00:10:00|13223|13221|13220.5|13218.5|13224.6|13222.6|13219.3|13217.3|515
1682986500000|2023-05-02 00:15:00|13220.2|13218.2|13217|13215|13221.3|13219.3|13214.2|13212.2|370
1682986800000|2023-05-02 00:20:00|13216.1|13214.1|13200.1|13198.1|13216.5|13214.5|13194.7|13192.7|1590
1682987100000|2023-05-02 00:25:00|13200.2|13198.2|13201.8|13199.8|13203.1|13201.1|13198.7|13196.7|371
1682987400000|2023-05-02 00:30:00|13201.7|13199.7|13203|13201|13204.5|13202.5|13199.6|13197.6|250
1682987700000|2023-05-02 00:35:00|13202.8|13200.8|13204.1|13202.1|13205.6|13203.6|13202.3|13200.3|187
1682988000000|2023-05-02 00:40:00|13204|13202|13204.5|13202.5|13205.2|13203.2|13202.8|13200.8|112
1682988300000|2023-05-02 00:45:00|13204.3|13202.3|13200.2|13198.2|13206|13204|13198.3|13196.3|250
1682988600000|2023-05-02 00:50:00|13200.3|13198.3|13199.8|13197.8|13202|13200|13199.2|13197.2|184
1682988900000|2023-05-02 00:55:00|13200|13198|13203.5|13201.5|13203.7|13201.7|13199.5|13197.5|187
1682989200000|2023-05-02 01:00:00|13203.6|13201.6|13202.2|13200.2|13203.6|13201.6|13200.7|13198.7|159
1682989500000|2023-05-02 01:05:00|13202.1|13200.1|13203.5|13201.5|13206.5|13204.5|13202|13200|325
1682989800000|2023-05-02 01:10:00|13203.3|13201.3|13205|13203|13206.1|13204.1|13203.1|13201.1|169
1682990100000|2023-05-02 01:15:00|13205.1|13203.1|13214.7|13212.7|13216.8|13214.8|13204.8|13202.8|749
1682990400000|2023-05-02 01:20:00|13214.5|13212.5|13216.2|13214.2|13220|13218|13214.5|13212.5|521
1682990700000|2023-05-02 01:25:00|13216.3|13214.3|13217.2|13215.2|13220.1|13218.1|13215.6|13213.6|278
1682991000000|2023-05-02 01:30:00|13217.1|13215.1|13221.8|13219.8|13223.3|13221.3|13215.5|13213.5|418
1682991300000|2023-05-02 01:35:00|13221.7|13219.7|13229.5|13227.5|13232.8|13230.8|13221.1|13219.1|898
1682991600000|2023-05-02 01:40:00|13229.3|13227.3|13224|13222|13229.5|13227.5|13223.1|13221.1|455
1682991900000|2023-05-02 01:45:00|13223.8|13221.8|13216.5|13214.5|13224.1|13222.1|13214.8|13212.8|560
1682992200000|2023-05-02 01:50:00|13215.6|13213.6|13214.2|13212.2|13216.2|13214.2|13211.3|13209.3|538
1682992500000|2023-05-02 01:55:00|13214.1|13212.1|13215.2|13213.2|13218|13216|13213|13211|222
1682992800000|2023-05-02 02:00:00|13215.3|13213.3|13214.5|13212.5|13217.5|13215.5|13213|13211|335
1682993100000|2023-05-02 02:05:00|13214.6|13212.6|13208.1|13206.1|13215.3|13213.3|13207.1|13205.1|351
1682993400000|2023-05-02 02:10:00|13208|13206|13213.1|13211.1|13214|13212|13207.8|13205.8|411
1682993700000|2023-05-02 02:15:00|13213.2|13211.2|13212.8|13210.8|13217|13215|13211.5|13209.5|302
1682994000000|2023-05-02 02:20:00|13212.7|13210.7|13216.2|13214.2|13217.5|13215.5|13211.2|13209.2|183
1682994300000|2023-05-02 02:25:00|13216.1|13214.1|13215.3|13213.3|13218.7|13216.7|13214.2|13212.2|231
1682994600000|2023-05-02 02:30:00|13215.5|13213.5|13216|13214|13217.1|13215.1|13213.8|13211.8|158
1682994900000|2023-05-02 02:35:00|13216.1|13214.1|13216.5|13214.5|13217.1|13215.1|13214|13212|128
1682995200000|2023-05-02 02:40:00|13216.6|13214.6|13215|13213|13217.5|13215.5|13213.5|13211.5|125
1682995500000|2023-05-02 02:45:00|13214.6|13212.6|13217.2|13215.2|13217.7|13215.7|13213.5|13211.5|147
1682995800000|2023-05-02 02:50:00|13217.3|13215.3|13219.6|13217.6|13220.1|13218.1|13217|13215|232
1682996100000|2023-05-02 02:55:00|13219.7|13217.7|13220.2|13218.2|13220.5|13218.5|13217.7|13215.7|151
1682996400000|2023-05-02 03:00:00|13220.3|13218.3|13220.6|13218.6|13222|13220|13219.3|13217.3|194
1682996700000|2023-05-02 03:05:00|13220.5|13218.5|13224.8|13222.8|13226.5|13224.5|13220.2|13218.2|315
1682997000000|2023-05-02 03:10:00|13224.7|13222.7|13225.7|13223.7|13227|13225|13223.3|13221.3|215
1682997300000|2023-05-02 03:15:00|13225.6|13223.6|13226.2|13224.2|13226.5|13224.5|13224.7|13222.7|103
1682997600000|2023-05-02 03:20:00|13226.3|13224.3|13222.3|13220.3|13226.6|13224.6|13220.1|13218.1|301
1682997900000|2023-05-02 03:25:00|13222.5|13220.5|13221.5|13219.5|13222.6|13220.6|13220|13218|112
1682998200000|2023-05-02 03:30:00|13221|13219|13221.6|13219.6|13222.5|13220.5|13219.7|13217.7|119
1682998500000|2023-05-02 03:35:00|13221.3|13219.3|13225.7|13223.7|13225.7|13223.7|13221.3|13219.3|231
1682998800000|2023-05-02 03:40:00|13225.6|13223.6|13222.5|13220.5|13226.7|13224.7|13222|13220|181
1682999100000|2023-05-02 03:45:00|13222.6|13220.6|13224.7|13222.7|13224.8|13222.8|13222.2|13220.2|137
1682999400000|2023-05-02 03:50:00|13224.8|13222.8|13225.2|13223.2|13227.5|13225.5|13224.2|13222.2|271
1682999700000|2023-05-02 03:55:00|13225.3|13223.3|13227|13225|13227.2|13225.2|13224.3|13222.3|100
1683000000000|2023-05-02 04:00:00|13226.5|13224.5|13227.5|13225.5|13229|13227|13226|13224|208
1683000300000|2023-05-02 04:05:00|13227.6|13225.6|13228.2|13226.2|13228.7|13226.7|13225.8|13223.8|129
1683000600000|2023-05-02 04:10:00|13228.1|13226.1|13229.2|13227.2|13231.2|13229.2|13228|13226|239
1683000900000|2023-05-02 04:15:00|13229.1|13227.1|13225.2|13223.2|13229.8|13227.8|13225|13223|178
1683001200000|2023-05-02 04:20:00|13225.3|13223.3|13222.3|13220.3|13225.6|13223.6|13220.6|13218.6|334
1683001500000|2023-05-02 04:25:00|13222.5|13220.5|13225.5|13223.5|13225.6|13223.6|13222.2|13220.2|141
1683001800000|2023-05-02 04:30:00|13225.3|13223.3|13226.1|13224.1|13228.2|13226.2|13220.5|13218.5|740
1683002100000|2023-05-02 04:35:00|13226.2|13224.2|13231.1|13229.1|13231.8|13229.8|13225.1|13223.1|207
1683002400000|2023-05-02 04:40:00|13231|13229|13228|13226|13232.2|13230.2|13227.1|13225.1|165
1683002700000|2023-05-02 04:45:00|13227.8|13225.8|13228.7|13226.7|13229.8|13227.8|13227|13225|94
1683003000000|2023-05-02 04:50:00|13228.6|13226.6|13228.2|13226.2|13229.2|13227.2|13225.5|13223.5|127
1683003300000|2023-05-02 04:55:00|13228.3|13226.3|13225.5|13223.5|13229.5|13227.5|13225.5|13223.5|103
1683003600000|2023-05-02 05:00:00|13225.7|13223.7|13228|13226|13228.6|13226.6|13224|13222|218
1683003900000|2023-05-02 05:05:00|13227.8|13225.8|13232.8|13230.8|13233.7|13231.7|13225.6|13223.6|278
1683004200000|2023-05-02 05:10:00|13233|13231|13228.8|13226.8|13234|13232|13228.1|13226.1|165
1683004500000|2023-05-02 05:15:00|13229|13227|13232.2|13230.2|13233.2|13231.2|13228.6|13226.6|204
1683004800000|2023-05-02 05:20:00|13232.3|13230.3|13232.1|13230.1|13234.1|13232.1|13231.2|13229.2|170
1683005100000|2023-05-02 05:25:00|13232.2|13230.2|13236|13234|13238|13236|13231.2|13229.2|439
1683005400000|2023-05-02 05:30:00|13236.2|13234.2|13237.2|13235.2|13239.7|13237.7|13236|13234|300
1683005700000|2023-05-02 05:35:00|13237.5|13235.5|13239.2|13237.2|13240.5|13238.5|13237.2|13235.2|211
1683006000000|2023-05-02 05:40:00|13239|13237|13237.6|13235.6|13241.6|13239.6|13237|13235|282
1683006300000|2023-05-02 05:45:00|13237.7|13235.7|13236.2|13234.2|13239.3|13237.3|13236|13234|196
1683006600000|2023-05-02 05:50:00|13236.3|13234.3|13233.3|13231.3|13237.3|13235.3|13233|13231|224
1683006900000|2023-05-02 05:55:00|13233.5|13231.5|13231.7|13229.7|13234.1|13232.1|13230.5|13228.5|327
1683007200000|2023-05-02 06:00:00|13231.5|13229.5|13233.5|13231.5|13234.5|13232.5|13229.2|13227.2|378
1683007500000|2023-05-02 06:05:00|13233.3|13231.3|13236.2|13234.2|13236.5|13234.5|13229|13227|450
1683007800000|2023-05-02 06:10:00|13236|13234|13236.3|13234.3|13238.3|13236.3|13233.5|13231.5|438
1683008100000|2023-05-02 06:15:00|13236.5|13234.5|13235.1|13233.1|13241.3|13239.3|13235.1|13233.1|294
1683008400000|2023-05-02 06:20:00|13235.2|13233.2|13238.1|13236.1|13238.3|13236.3|13232.6|13230.6|260
1683008700000|2023-05-02 06:25:00|13238.2|13236.2|13237.5|13235.5|13240.1|13238.1|13237.1|13235.1|216
1683009000000|2023-05-02 06:30:00|13237.2|13235.2|13238.5|13236.5|13240.8|13238.8|13236.7|13234.7|196
1683009300000|2023-05-02 06:35:00|13238.3|13236.3|13240.5|13238.5|13241.2|13239.2|13237.8|13235.8|215
1683009600000|2023-05-02 06:40:00|13240.3|13238.3|13247.5|13245.5|13249|13247|13239.5|13237.5|513
1683009900000|2023-05-02 06:45:00|13247.6|13245.6|13249.5|13247.5|13249.8|13247.8|13245.2|13243.2|360
1683010200000|2023-05-02 06:50:00|13249.3|13247.3|13250|13248|13251|13249|13247.5|13245.5|238
1683010500000|2023-05-02 06:55:00|13249.8|13247.8|13248.8|13246.8|13252.7|13250.7|13248.3|13246.3|275
1683010800000|2023-05-02 07:00:00|13249|13247|13253.7|13251.7|13254.7|13252.7|13246|13244|711
1683011100000|2023-05-02 07:05:00|13253.8|13251.8|13257.2|13255.2|13261.1|13259.1|13253.2|13251.2|1013
1683011400000|2023-05-02 07:10:00|13257.3|13255.3|13245.7|13243.7|13258.7|13256.7|13244.6|13242.6|787
1683011700000|2023-05-02 07:15:00|13245.5|13243.5|13239.2|13237.2|13247.5|13245.5|13238.7|13236.7|755
1683012000000|2023-05-02 07:20:00|13239.3|13237.3|13239.2|13237.2|13242|13240|13231.2|13229.2|871
1683012300000|2023-05-02 07:25:00|13239.1|13237.1|13235.8|13233.8|13240.8|13238.8|13233.8|13231.8|431
1683012600000|2023-05-02 07:30:00|13236|13234|13233|13231|13237.2|13235.2|13231|13229|491
1683012900000|2023-05-02 07:35:00|13233.1|13231.1|13237.1|13235.1|13237.5|13235.5|13227.5|13225.5|594
1683013200000|2023-05-02 07:40:00|13237|13235|13236.1|13234.1|13239|13237|13234.2|13232.2|305
1683013500000|2023-05-02 07:45:00|13236.2|13234.2|13237.6|13235.6|13240.7|13238.7|13236.2|13234.2|361
1683013800000|2023-05-02 07:50:00|13238.1|13236.1|13236.3|13234.3|13241|13239|13233.7|13231.7|387
1683014100000|2023-05-02 07:55:00|13236.5|13234.5|13236.6|13234.6|13239|13237|13234.1|13232.1|428
1683014400000|2023-05-02 08:00:00|13236.1|13234.1|13230|13228|13237.1|13235.1|13229.2|13227.2|790
1683014700000|2023-05-02 08:05:00|13230.2|13228.2|13241.1|13239.1|13242.5|13240.5|13229.5|13227.5|718
1683015000000|2023-05-02 08:10:00|13241|13239|13239|13237|13247.3|13245.3|13238.7|13236.7|585
1683015300000|2023-05-02 08:15:00|13239.1|13237.1|13239.6|13237.6|13240.6|13238.6|13234.7|13232.7|581
1683015600000|2023-05-02 08:20:00|13239.7|13237.7|13231|13229|13240.7|13238.7|13229|13227|619
1683015900000|2023-05-02 08:25:00|13231.1|13229.1|13234.3|13232.3|13235.2|13233.2|13230.8|13228.8|306
1683016200000|2023-05-02 08:30:00|13234.5|13232.5|13238.7|13236.7|13239|13237|13234|13232|381
1683016500000|2023-05-02 08:35:00|13238.6|13236.6|13238.8|13236.8|13238.8|13236.8|13233.5|13231.5|347
1683016800000|2023-05-02 08:40:00|13238.7|13236.7|13236.8|13234.8|13242.5|13240.5|13236.5|13234.5|327
1683017100000|2023-05-02 08:45:00|13236.7|13234.7|13235.5|13233.5|13239.8|13237.8|13234.2|13232.2|355
1683017400000|2023-05-02 08:50:00|13234.8|13232.8|13228.2|13226.2|13235.7|13233.7|13227.5|13225.5|497
1683017700000|2023-05-02 08:55:00|13227.7|13225.7|13228.3|13226.3|13231.7|13229.7|13225.3|13223.3|408
1683018000000|2023-05-02 09:00:00|13227.1|13225.1|13233|13231|13233.7|13231.7|13225.5|13223.5|366
1683018300000|2023-05-02 09:05:00|13232.8|13230.8|13230.6|13228.6|13232.8|13230.8|13226.3|13224.3|391
1683018600000|2023-05-02 09:10:00|13230.3|13228.3|13225.6|13223.6|13234|13232|13225.1|13223.1|466
1683018900000|2023-05-02 09:15:00|13225.7|13223.7|13233.1|13231.1|13233.6|13231.6|13225.6|13223.6|326
1683019200000|2023-05-02 09:20:00|13233|13231|13227|13225|13235|13233|13227|13225|388
1683019500000|2023-05-02 09:25:00|13226.8|13224.8|13232|13230|13233|13231|13226.8|13224.8|302
1683019800000|2023-05-02 09:30:00|13232.6|13230.6|13229.7|13227.7|13234.1|13232.1|13229.7|13227.7|262
1683020100000|2023-05-02 09:35:00|13229.8|13227.8|13242.5|13240.5|13243.2|13241.2|13229.2|13227.2|506
1683020400000|2023-05-02 09:40:00|13242.6|13240.6|13247.5|13245.5|13251.1|13249.1|13240.2|13238.2|907
1683020700000|2023-05-02 09:45:00|13247.6|13245.6|13246.2|13244.2|13251.1|13249.1|13245.8|13243.8|467
1683021000000|2023-05-02 09:50:00|13246.1|13244.1|13244|13242|13247|13245|13241.2|13239.2|475
1683021300000|2023-05-02 09:55:00|13243.7|13241.7|13238.3|13236.3|13244.3|13242.3|13238.2|13236.2|399
1683021600000|2023-05-02 10:00:00|13238.2|13236.2|13229.3|13227.3|13238.5|13236.5|13228.5|13226.5|638
1683021900000|2023-05-02 10:05:00|13229.2|13227.2|13230.2|13228.2|13234.7|13232.7|13228.7|13226.7|422
1683022200000|2023-05-02 10:10:00|13230.1|13228.1|13227.3|13225.3|13230.3|13228.3|13221.3|13219.3|819
1683022500000|2023-05-02 10:15:00|13227.2|13225.2|13230|13228|13230.8|13228.8|13225.6|13223.6|314
1683022800000|2023-05-02 10:20:00|13229.8|13227.8|13235.1|13233.1|13235.3|13233.3|13228.1|13226.1|498
1683023100000|2023-05-02 10:25:00|13235.2|13233.2|13235|13233|13236.6|13234.6|13233|13231|287
1683023400000|2023-05-02 10:30:00|13235.2|13233.2|13227.7|13225.7|13235.7|13233.7|13225.2|13223.2|477
1683023700000|2023-05-02 10:35:00|13227.8|13225.8|13231.8|13229.8|13233.1|13231.1|13227.5|13225.5|237
1683024000000|2023-05-02 10:40:00|13232|13230|13229.5|13227.5|13233|13231|13227.8|13225.8|180
1683024300000|2023-05-02 10:45:00|13229.6|13227.6|13239.1|13237.1|13239.7|13237.7|13229|13227|453
1683024600000|2023-05-02 10:50:00|13239|13237|13237.8|13235.8|13240.1|13238.1|13235.3|13233.3|325
1683024900000|2023-05-02 10:55:00|13237.7|13235.7|13234.7|13232.7|13239.1|13237.1|13232|13230|273
1683025200000|2023-05-02 11:00:00|13235|13233|13231.1|13229.1|13235|13233|13230|13228|389
1683025500000|2023-05-02 11:05:00|13231.2|13229.2|13237.5|13235.5|13237.6|13235.6|13230|13228|484
1683025800000|2023-05-02 11:10:00|13237.6|13235.6|13236.6|13234.6|13238.1|13236.1|13233.1|13231.1|405
1683026100000|2023-05-02 11:15:00|13236.7|13234.7|13239.5|13237.5|13239.6|13237.6|13234.8|13232.8|451
1683026400000|2023-05-02 11:20:00|13239.6|13237.6|13238.7|13236.7|13242.8|13240.8|13238.1|13236.1|549
1683026700000|2023-05-02 11:25:00|13239|13237|13232.5|13230.5|13239|13237|13231.2|13229.2|590
1683027000000|2023-05-02 11:30:00|13232.6|13230.6|13229.2|13227.2|13234.8|13232.8|13227.2|13225.2|511
1683027300000|2023-05-02 11:35:00|13229.1|13227.1|13227.7|13225.7|13231.5|13229.5|13226|13224|423
1683027600000|2023-05-02 11:40:00|13227.6|13225.6|13229|13227|13231.5|13229.5|13226.3|13224.3|383
1683027900000|2023-05-02 11:45:00|13228.8|13226.8|13223|13221|13230.8|13228.8|13222.8|13220.8|440
1683028200000|2023-05-02 11:50:00|13223.1|13221.1|13224.2|13222.2|13227|13225|13222.7|13220.7|507
1683028500000|2023-05-02 11:55:00|13224.3|13222.3|13226.2|13224.2|13228.5|13226.5|13224|13222|482
1683028800000|2023-05-02 12:00:00|13226.1|13224.1|13223.7|13221.7|13227.5|13225.5|13219.8|13217.8|1149
1683029100000|2023-05-02 12:05:00|13223.8|13221.8|13224.3|13222.3|13227.6|13225.6|13221.6|13219.6|419
1683029400000|2023-05-02 12:10:00|13224.2|13222.2|13223.6|13221.6|13225.8|13223.8|13222.2|13220.2|446
1683029700000|2023-05-02 12:15:00|13223.7|13221.7|13221.5|13219.5|13226.2|13224.2|13220.6|13218.6|437
1683030000000|2023-05-02 12:20:00|13221.7|13219.7|13215.7|13213.7|13223.2|13221.2|13214.3|13212.3|1059
1683030300000|2023-05-02 12:25:00|13215.5|13213.5|13214|13212|13218.7|13216.7|13213.5|13211.5|823
1683030600000|2023-05-02 12:30:00|13213.7|13211.7|13219.8|13217.8|13221.2|13219.2|13209.8|13207.8|1541
1683030900000|2023-05-02 12:35:00|13219.7|13217.7|13221.1|13219.1|13225.1|13223.1|13218.2|13216.2|732
1683031200000|2023-05-02 12:40:00|13221.2|13219.2|13226.1|13224.1|13228.5|13226.5|13220.2|13218.2|1013
1683031500000|2023-05-02 12:45:00|13226|13224|13223.2|13221.2|13227.5|13225.5|13222.1|13220.1|666
1683031800000|2023-05-02 12:50:00|13223.1|13221.1|13227.7|13225.7|13232|13230|13222.1|13220.1|1192
1683032100000|2023-05-02 12:55:00|13227.5|13225.5|13223.2|13221.2|13232.3|13230.3|13222.8|13220.8|1096
1683032400000|2023-05-02 13:00:00|13223.1|13221.1|13225|13223|13228.8|13226.8|13223.1|13221.1|843
1683032700000|2023-05-02 13:05:00|13224.8|13222.8|13220.5|13218.5|13228.1|13226.1|13218.7|13216.7|974
1683033000000|2023-05-02 13:10:00|13220.6|13218.6|13220.2|13218.2|13224|13222|13219.7|13217.7|588
1683033300000|2023-05-02 13:15:00|13220.1|13218.1|13226.5|13224.5|13227.3|13225.3|13217.7|13215.7|840
1683033600000|2023-05-02 13:20:00|13226.7|13224.7|13226.2|13224.2|13230.5|13228.5|13224.8|13222.8|700
1683033900000|2023-05-02 13:25:00|13226|13224|13226.5|13224.5|13229.2|13227.2|13221.3|13219.3|1694
1683034200000|2023-05-02 13:30:00|13226|13225|13233.1|13232.1|13235.2|13234.2|13209.8|13208.8|17450
1683034500000|2023-05-02 13:35:00|13233|13232|13209.2|13208.2|13239.3|13238.3|13203.8|13202.8|14216
1683034800000|2023-05-02 13:40:00|13209|13208|13208.5|13207.5|13217.8|13216.8|13192|13191|13578
1683035100000|2023-05-02 13:45:00|13208.1|13207.1|13221.6|13220.6|13223.3|13222.3|13206.1|13205.1|9977
1683035400000|2023-05-02 13:50:00|13221.3|13220.3|13220.2|13219.2|13231.1|13230.1|13217.5|13216.5|8679
1683035700000|2023-05-02 13:55:00|13220.1|13219.1|13214.2|13213.2|13222|13221|13206.6|13205.6|6278
1683036000000|2023-05-02 14:00:00|13214.1|13213.1|13200.6|13199.6|13227.1|13226.1|13199.6|13198.6|10788
1683036300000|2023-05-02 14:05:00|13200.7|13199.7|13190.6|13189.6|13205.5|13204.5|13186.7|13185.7|10694
1683036600000|2023-05-02 14:10:00|13190.8|13189.8|13166.5|13165.5|13193.5|13192.5|13153.1|13152.1|15521
1683036900000|2023-05-02 14:15:00|13166.2|13165.2|13160.2|13159.2|13171.1|13170.1|13154.6|13153.6|9061
1683037200000|2023-05-02 14:20:00|13162|13161|13129.3|13128.3|13166|13165|13128.7|13127.7|16582
1683037500000|2023-05-02 14:25:00|13129.2|13128.2|13139.3|13138.3|13152.2|13151.2|13126|13125|14224
1683037800000|2023-05-02 14:30:00|13139.2|13138.2|13109.7|13108.7|13139.2|13138.2|13108.2|13107.2|14888
1683038100000|2023-05-02 14:35:00|13110|13109|13097.2|13096.2|13118.9|13117.9|13090.9|13089.9|14457
1683038400000|2023-05-02 14:40:00|13096.9|13095.9|13100.5|13099.5|13109.3|13108.3|13094|13093|7664
1683038700000|2023-05-02 14:45:00|13100.9|13099.9|13092.5|13091.5|13106.5|13105.5|13082.5|13081.5|10448
1683039000000|2023-05-02 14:50:00|13092.4|13091.4|13081.5|13080.5|13097.2|13096.2|13067.2|13066.2|11871
1683039300000|2023-05-02 14:55:00|13081.4|13080.4|13070.8|13069.8|13086.7|13085.7|13065.9|13064.9|9696
1683039600000|2023-05-02 15:00:00|13070.5|13069.5|13059|13058|13075.4|13074.4|13045.2|13044.2|20430
1683039900000|2023-05-02 15:05:00|13058.9|13057.9|13064.8|13063.8|13068.4|13067.4|13045.2|13044.2|10994
1683040200000|2023-05-02 15:10:00|13064.9|13063.9|13058|13057|13073.9|13072.9|13053.2|13052.2|8726
1683040500000|2023-05-02 15:15:00|13058.2|13057.2|13058.3|13057.3|13071.7|13070.7|13055.7|13054.7|6160
1683040800000|2023-05-02 15:20:00|13058.5|13057.5|13063.3|13062.3|13067.9|13066.9|13050.8|13049.8|8286
1683041100000|2023-05-02 15:25:00|13063.4|13062.4|13062|13061|13066.4|13065.4|13051.9|13050.9|6197
1683041400000|2023-05-02 15:30:00|13062.2|13061.2|13059.7|13058.7|13065.8|13064.8|13042.2|13041.2|10236
1683041700000|2023-05-02 15:35:00|13059.4|13058.4|13072.8|13071.8|13080.9|13079.9|13056.9|13055.9|10546
1683042000000|2023-05-02 15:40:00|13074.6|13073.6|13081.6|13080.6|13086.3|13085.3|13071.2|13070.2|8737
1683042300000|2023-05-02 15:45:00|13081.4|13080.4|13081.8|13080.8|13090.6|13089.6|13076.9|13075.9|6223
1683042600000|2023-05-02 15:50:00|13081.3|13080.3|13068.1|13067.1|13081.8|13080.8|13049.1|13048.1|9886
1683042900000|2023-05-02 15:55:00|13067.9|13066.9|13053.1|13052.1|13069.1|13068.1|13048.7|13047.7|5113
1683043200000|2023-05-02 16:00:00|13052.7|13051.7|13061.8|13060.8|13064.8|13063.8|13044.3|13043.3|5752
1683043500000|2023-05-02 16:05:00|13061.9|13060.9|13068.3|13067.3|13073.4|13072.4|13058.6|13057.6|3862
1683043800000|2023-05-02 16:10:00|13068.6|13067.6|13078.1|13077.1|13078.7|13077.7|13060.9|13059.9|3768
1683044100000|2023-05-02 16:15:00|13077.8|13076.8|13071.8|13070.8|13079.7|13078.7|13064.3|13063.3|5046
1683044400000|2023-05-02 16:20:00|13071.7|13070.7|13076.1|13075.1|13077.4|13076.4|13059.9|13058.9|3966
1683044700000|2023-05-02 16:25:00|13076.2|13075.2|13083.8|13082.8|13084.6|13083.6|13071.7|13070.7|3715
1683045000000|2023-05-02 16:30:00|13083.7|13082.7|13084.4|13083.4|13092.6|13091.6|13081.7|13080.7|4584
1683045300000|2023-05-02 16:35:00|13084.6|13083.6|13091.7|13090.7|13100.2|13099.2|13083.7|13082.7|5959
1683045600000|2023-05-02 16:40:00|13091.6|13090.6|13095.3|13094.3|13099.1|13098.1|13087.9|13086.9|2954
1683045900000|2023-05-02 16:45:00|13095.4|13094.4|13097.9|13096.9|13102.2|13101.2|13089.2|13088.2|3894
1683046200000|2023-05-02 16:50:00|13097.1|13096.1|13098.9|13097.9|13107.8|13106.8|13096.9|13095.9|3837
1683046500000|2023-05-02 16:55:00|13098.7|13097.7|13102.4|13101.4|13103.6|13102.6|13090.4|13089.4|4013
1683046800000|2023-05-02 17:00:00|13103.2|13102.2|13106.1|13105.1|13110.7|13109.7|13096.6|13095.6|4109
1683047100000|2023-05-02 17:05:00|13106|13105|13109.4|13108.4|13119|13118|13106|13105|4907
1683047400000|2023-05-02 17:10:00|13109.2|13108.2|13104.5|13103.5|13116|13115|13103.5|13102.5|3152
1683047700000|2023-05-02 17:15:00|13104.4|13103.4|13109.7|13108.7|13116.7|13115.7|13103.9|13102.9|5467
1683048000000|2023-05-02 17:20:00|13110|13109|13117.5|13116.5|13117.5|13116.5|13107.1|13106.1|2195
1683048300000|2023-05-02 17:25:00|13118.1|13117.1|13117.7|13116.7|13123|13122|13115|13114|3739
1683048600000|2023-05-02 17:30:00|13117.6|13116.6|13114.6|13113.6|13125|13124|13111.9|13110.9|4371
1683048900000|2023-05-02 17:35:00|13114.7|13113.7|13128.2|13127.2|13130.5|13129.5|13114.1|13113.1|4132
1683049200000|2023-05-02 17:40:00|13128.1|13127.1|13120.1|13119.1|13130.5|13129.5|13119.2|13118.2|3545
1683049500000|2023-05-02 17:45:00|13120|13119|13129.5|13128.5|13130.5|13129.5|13119.5|13118.5|3552
1683049800000|2023-05-02 17:50:00|13129.7|13128.7|13142.4|13141.4|13152|13151|13128|13127|7997
1683050100000|2023-05-02 17:55:00|13142.5|13141.5|13134.5|13133.5|13144.9|13143.9|13131.2|13130.2|5314
1683050400000|2023-05-02 18:00:00|13134.7|13133.7|13126.5|13125.5|13136.5|13135.5|13117.9|13116.9|7634
1683050700000|2023-05-02 18:05:00|13126.4|13125.4|13127.4|13126.4|13132.4|13131.4|13122.6|13121.6|3628
1683051000000|2023-05-02 18:10:00|13127.2|13126.2|13107.7|13106.7|13131|13130|13103.2|13102.2|7247
1683051300000|2023-05-02 18:15:00|13108|13107|13117|13116|13119|13118|13102.5|13101.5|5843
1683051600000|2023-05-02 18:20:00|13116.3|13115.3|13102.4|13101.4|13118.7|13117.7|13100.7|13099.7|3932
1683051900000|2023-05-02 18:25:00|13102.3|13101.3|13108.6|13107.6|13111.2|13110.2|13097.9|13096.9|3534
1683052200000|2023-05-02 18:30:00|13108.7|13107.7|13107.9|13106.9|13114.2|13113.2|13103.1|13102.1|2948
1683052500000|2023-05-02 18:35:00|13107.8|13106.8|13117.9|13116.9|13122.3|13121.3|13107.4|13106.4|4172
1683052800000|2023-05-02 18:40:00|13118.1|13117.1|13118.4|13117.4|13120.1|13119.1|13105.3|13104.3|4121
1683053100000|2023-05-02 18:45:00|13118.3|13117.3|13125.1|13124.1|13128.6|13127.6|13116.9|13115.9|3912
1683053400000|2023-05-02 18:50:00|13125.3|13124.3|13131.3|13130.3|13134.2|13133.2|13124.4|13123.4|4025
1683053700000|2023-05-02 18:55:00|13131.4|13130.4|13135.6|13134.6|13137.1|13136.1|13128.3|13127.3|2786
1683054000000|2023-05-02 19:00:00|13135.8|13134.8|13122.8|13121.8|13138.1|13137.1|13116.8|13115.8|5271
1683054300000|2023-05-02 19:05:00|13122.1|13121.1|13132.8|13131.8|13133.8|13132.8|13121.4|13120.4|4041
1683054600000|2023-05-02 19:10:00|13132.7|13131.7|13144.3|13143.3|13150.8|13149.8|13132.1|13131.1|8441
1683054900000|2023-05-02 19:15:00|13143.8|13142.8|13132.7|13131.7|13146.7|13145.7|13124.1|13123.1|7007
1683055200000|2023-05-02 19:20:00|13132.6|13131.6|13131.4|13130.4|13137.1|13136.1|13125.9|13124.9|3379
1683055500000|2023-05-02 19:25:00|13131.6|13130.6|13130.7|13129.7|13136.8|13135.8|13126.2|13125.2|3041
1683055800000|2023-05-02 19:30:00|13130.8|13129.8|13114.3|13113.3|13131.6|13130.6|13114.1|13113.1|5267
1683056100000|2023-05-02 19:35:00|13113.9|13112.9|13122.7|13121.7|13124.3|13123.3|13111.1|13110.1|5198
1683056400000|2023-05-02 19:40:00|13122.5|13121.5|13117.9|13116.9|13125.3|13124.3|13110.6|13109.6|5158
1683056700000|2023-05-02 19:45:00|13117.5|13116.5|13105.8|13104.8|13118.9|13117.9|13101.5|13100.5|5655
1683057000000|2023-05-02 19:50:00|13105.9|13104.9|13127.5|13126.5|13132.5|13131.5|13101.5|13100.5|8471
1683057300000|2023-05-02 19:55:00|13127.4|13126.4|13114.4|13113.4|13129.4|13128.4|13109.6|13108.6|15385
1683057600000|2023-05-02 20:00:00|13114.6|13113.6|13116.9|13114.9|13121.9|13119.9|13112|13110|6477
1683057900000|2023-05-02 20:05:00|13117.9|13115.9|13111.4|13109.4|13119.9|13117.9|13110.9|13108.9|2811
1683058200000|2023-05-02 20:10:00|13111.6|13109.6|13110|13108|13114.8|13112.8|13109.3|13107.3|1940
1683058500000|2023-05-02 20:15:00|13109.5|13107.5|13111.3|13109.3|13117.9|13115.9|13100.8|13098.8|3830
1683058800000|2023-05-02 20:20:00|13111.1|13109.1|13105.5|13103.5|13111.6|13109.6|13101.6|13099.6|1038
1683059100000|2023-05-02 20:25:00|13105.3|13103.3|13104.8|13102.8|13106.5|13104.5|13102.9|13100.9|473
1683059400000|2023-05-02 20:30:00|13105.3|13103.3|13103.3|13101.3|13106.8|13104.8|13102.5|13100.5|394
1683059700000|2023-05-02 20:35:00|13102.4|13100.4|13104.5|13102.5|13107.5|13105.5|13102.3|13100.3|277
1683060000000|2023-05-02 20:40:00|13104.6|13102.6|13097|13095|13105|13103|13095.6|13093.6|680
1683060300000|2023-05-02 20:45:00|13095.8|13093.8|13097.3|13095.3|13098.8|13096.8|13093.6|13091.6|844
1683060600000|2023-05-02 20:50:00|13097.1|13095.1|13096.3|13094.3|13099.4|13097.4|13096.1|13094.1|437
1683060900000|2023-05-02 20:55:00|13096.4|13094.4|13100.1|13095.1|13100.3|13097.8|13095.8|13093.8|680
1683061200000|2023-05-02 21:00:00|13100.2|13095.2|13100.4|13095.4|13100.6|13095.6|13099.7|13094.7|0
1683061500000|2023-05-02 21:05:00|13100.3|13095.3|13101.6|13096.6|13101.6|13096.6|13099.9|13094.9|0
1683061800000|2023-05-02 21:10:00|13101.7|13096.7|13101.9|13096.9|13102.6|13097.6|13101|13096|0
1683062100000|2023-05-02 21:15:00|13102|13097|13100.7|13095.7|13102|13097|13099.4|13094.4|0
1683062400000|2023-05-02 21:20:00|13100.9|13095.9|13099.7|13094.7|13101|13096|13098.2|13093.2|0
1683062700000|2023-05-02 21:25:00|13099.8|13094.8|13098.5|13093.5|13099.8|13094.8|13098.1|13093.1|0
1683063000000|2023-05-02 21:30:00|13098.3|13093.3|13095.9|13090.9|13098.3|13093.3|13095.7|13090.7|0
1683063300000|2023-05-02 21:35:00|13096|13091|13099.1|13094.1|13099.7|13094.7|13096|13091|0
1683063600000|2023-05-02 21:40:00|13098.6|13093.6|13095.6|13090.6|13098.6|13093.6|13095.6|13090.6|0
1683063900000|2023-05-02 21:45:00|13095.5|13090.5|13094.3|13089.3|13096.3|13091.3|13094.3|13089.3|0
1683064200000|2023-05-02 21:50:00|13094.5|13089.5|13095.5|13090.5|13095.5|13090.5|13094.3|13089.3|0
1683064500000|2023-05-02 21:55:00|13095.4|13090.4|13094|13089|13095.4|13090.4|13093.5|13088.5|0
1683064800000|2023-05-02 22:00:00|13092.3|13090.3|13094.9|13092.9|13095.4|13093.4|13087.3|13085.3|556
1683065100000|2023-05-02 22:05:00|13095|13093|13094.8|13092.8|13095.8|13093.8|13092.5|13090.5|206
1683065400000|2023-05-02 22:10:00|13095|13093|13097.5|13095.5|13101|13099|13095|13093|382
1683065700000|2023-05-02 22:15:00|13097.4|13095.4|13098.5|13096.5|13099.9|13097.9|13094.1|13092.1|148
1683066000000|2023-05-02 22:20:00|13098.4|13096.4|13094.5|13092.5|13098.5|13096.5|13094.4|13092.4|149
1683066300000|2023-05-02 22:25:00|13094.9|13092.9|13096.4|13094.4|13097.4|13095.4|13092.1|13090.1|187
1683066600000|2023-05-02 22:30:00|13095.9|13093.9|13096|13094|13100.1|13098.1|13095.9|13093.9|190
1683066900000|2023-05-02 22:35:00|13095.9|13093.9|13095.1|13093.1|13098.8|13096.8|13094.8|13092.8|108
1683067200000|2023-05-02 22:40:00|13095|13093|13095.4|13093.4|13095.9|13093.9|13092.8|13090.8|119
1683067500000|2023-05-02 22:45:00|13095.3|13093.3|13094.6|13092.6|13096|13094|13094.4|13092.4|74
1683067800000|2023-05-02 22:50:00|13094.9|13092.9|13095.3|13093.3|13095.9|13093.9|13093.9|13091.9|44
1683068100000|2023-05-02 22:55:00|13095.1|13093.1|13094.6|13092.6|13096.1|13094.1|13094.4|13092.4|45
1683068400000|2023-05-02 23:00:00|13094.8|13092.8|13093.6|13091.6|13095|13093|13091|13089|233
1683068700000|2023-05-02 23:05:00|13093.8|13091.8|13099|13097|13100.5|13098.5|13093.6|13091.6|309
1683069000000|2023-05-02 23:10:00|13098.9|13096.9|13097.9|13095.9|13099|13097|13095.8|13093.8|95
1683069300000|2023-05-02 23:15:00|13098|13096|13100.5|13098.5|13101.3|13099.3|13097.5|13095.5|181
1683069600000|2023-05-02 23:20:00|13101|13099|13103|13101|13104.6|13102.6|13100.8|13098.8|233
1683069900000|2023-05-02 23:25:00|13103.3|13101.3|13105.3|13103.3|13105.3|13103.3|13102.1|13100.1|173
1683070200000|2023-05-02 23:30:00|13105.6|13103.6|13104.6|13102.6|13105.8|13103.8|13103.8|13101.8|198
1683070500000|2023-05-02 23:35:00|13104.5|13102.5|13104.5|13102.5|13106.1|13104.1|13103|13101|131
1683070800000|2023-05-02 23:40:00|13104.6|13102.6|13106.3|13104.3|13107.6|13105.6|13103.5|13101.5|178
1683071100000|2023-05-02 23:45:00|13106.1|13104.1|13108.8|13106.8|13109.5|13107.5|13105|13103|208
1683071400000|2023-05-02 23:50:00|13108.9|13106.9|13109.8|13107.8|13111.1|13109.1|13107.9|13105.9|268
1683071700000|2023-05-02 23:55:00|13109.6|13107.6|13112.5|13110.5|13113|13111|13109.5|13107.5|445
1683072000000|2023-05-03 00:00:00|13112.6|13110.6|13108.4|13106.4|13113|13111|13105.8|13103.8|524
1683072300000|2023-05-03 00:05:00|13108.6|13106.6|13110.3|13108.3|13111.8|13109.8|13107.5|13105.5|301
1683072600000|2023-05-03 00:10:00|13110.4|13108.4|13107.5|13105.5|13110.4|13108.4|13103|13101|313
1683072900000|2023-05-03 00:15:00|13107.1|13105.1|13113.3|13111.3|13114.8|13112.8|13106.8|13104.8|294
1683073200000|2023-05-03 00:20:00|13113.1|13111.1|13113|13111|13116|13114|13110.6|13108.6|305
1683073500000|2023-05-03 00:25:00|13112.9|13110.9|13113.1|13111.1|13114.6|13112.6|13111.5|13109.5|166
1683073800000|2023-05-03 00:30:00|13113.3|13111.3|13120.3|13118.3|13120.5|13118.5|13112.5|13110.5|386
1683074100000|2023-05-03 00:35:00|13120.4|13118.4|13121.5|13119.5|13123.3|13121.3|13118.3|13116.3|340
1683074400000|2023-05-03 00:40:00|13121.6|13119.6|13123.4|13121.4|13125.3|13123.3|13120.3|13118.3|368
1683074700000|2023-05-03 00:45:00|13123.5|13121.5|13122.3|13120.3|13124.3|13122.3|13121.1|13119.1|215
1683075000000|2023-05-03 00:50:00|13121.5|13119.5|13121.6|13119.6|13122.3|13120.3|13119.8|13117.8|182
1683075300000|2023-05-03 00:55:00|13121.8|13119.8|13120.5|13118.5|13122.4|13120.4|13119.9|13117.9|139
1683075600000|2023-05-03 01:00:00|13120.1|13118.1|13118|13116|13122.3|13120.3|13117|13115|251
1683075900000|2023-05-03 01:05:00|13118.1|13116.1|13114.5|13112.5|13118.3|13116.3|13112.1|13110.1|379
1683076200000|2023-05-03 01:10:00|13114.6|13112.6|13116.5|13114.5|13116.8|13114.8|13113.5|13111.5|265
1683076500000|2023-05-03 01:15:00|13116.6|13114.6|13112.5|13110.5|13118.1|13116.1|13110.5|13108.5|309
1683076800000|2023-05-03 01:20:00|13112.6|13110.6|13112.8|13110.8|13114|13112|13110|13108|374
1683077100000|2023-05-03 01:25:00|13112.9|13110.9|13111.8|13109.8|13114.8|13112.8|13110.9|13108.9|179
1683077400000|2023-05-03 01:30:00|13111.5|13109.5|13110.3|13108.3|13111.6|13109.6|13108.5|13106.5|238
1683077700000|2023-05-03 01:35:00|13110.1|13108.1|13110.5|13108.5|13114.3|13112.3|13110.1|13108.1|211
1683078000000|2023-05-03 01:40:00|13110.8|13108.8|13112|13110|13114.4|13112.4|13110.8|13108.8|144
1683078300000|2023-05-03 01:45:00|13111.9|13109.9|13106.5|13104.5|13112.3|13110.3|13105.8|13103.8|296
1683078600000|2023-05-03 01:50:00|13107.1|13105.1|13104|13102|13107.5|13105.5|13103.3|13101.3|324
1683078900000|2023-05-03 01:55:00|13103.5|13101.5|13109|13107|13109.1|13107.1|13103.3|13101.3|287
1683079200000|2023-05-03 02:00:00|13109.1|13107.1|13115.3|13113.3|13115.6|13113.6|13109.1|13107.1|324
1683079500000|2023-05-03 02:05:00|13115.4|13113.4|13114.5|13112.5|13115.5|13113.5|13111.3|13109.3|247
1683079800000|2023-05-03 02:10:00|13114.4|13112.4|13117.8|13115.8|13118.9|13116.9|13114.3|13112.3|312
1683080100000|2023-05-03 02:15:00|13117.6|13115.6|13118.9|13116.9|13119.4|13117.4|13116.3|13114.3|183
1683080400000|2023-05-03 02:20:00|13118.8|13116.8|13117|13115|13119.5|13117.5|13116.6|13114.6|155
1683080700000|2023-05-03 02:25:00|13117.1|13115.1|13114.5|13112.5|13118.5|13116.5|13114.1|13112.1|158
1683081000000|2023-05-03 02:30:00|13115|13113|13115.9|13113.9|13116.8|13114.8|13114.1|13112.1|89
1683081300000|2023-05-03 02:35:00|13116|13114|13116.5|13114.5|13117|13115|13113.5|13111.5|137
1683081600000|2023-05-03 02:40:00|13116.6|13114.6|13117.1|13115.1|13118|13116|13116|13114|98
1683081900000|2023-05-03 02:45:00|13117.3|13115.3|13122.4|13120.4|13123.5|13121.5|13117|13115|467
1683082200000|2023-05-03 02:50:00|13122.3|13120.3|13120|13118|13123.3|13121.3|13119.4|13117.4|182
1683082500000|2023-05-03 02:55:00|13119.9|13117.9|13118.3|13116.3|13120.9|13118.9|13117.5|13115.5|234
1683082800000|2023-05-03 03:00:00|13118.1|13116.1|13118.3|13116.3|13120|13118|13118|13116|139
1683083100000|2023-05-03 03:05:00|13118.4|13116.4|13118.5|13116.5|13119.1|13117.1|13117.5|13115.5|70
1683083400000|2023-05-03 03:10:00|13118.6|13116.6|13121.4|13119.4|13121.8|13119.8|13117|13115|110
1683083700000|2023-05-03 03:15:00|13121.3|13119.3|13116.4|13114.4|13121.4|13119.4|13115.8|13113.8|164
1683084000000|2023-05-03 03:20:00|13116.3|13114.3|13110.5|13108.5|13116.5|13114.5|13109.8|13107.8|376
1683084300000|2023-05-03 03:25:00|13110.6|13108.6|13113|13111|13113.3|13111.3|13110.5|13108.5|168
1683084600000|2023-05-03 03:30:00|13113.1|13111.1|13113.5|13111.5|13114.6|13112.6|13112.3|13110.3|134
1683084900000|2023-05-03 03:35:00|13113.6|13111.6|13115.5|13113.5|13115.5|13113.5|13112.5|13110.5|69
1683085200000|2023-05-03 03:40:00|13115.6|13113.6|13117.5|13115.5|13118.1|13116.1|13114.4|13112.4|120
1683085500000|2023-05-03 03:45:00|13117.6|13115.6|13116.1|13114.1|13119.8|13117.8|13115.5|13113.5|223
1683085800000|2023-05-03 03:50:00|13116.3|13114.3|13118|13116|13118.4|13116.4|13114.3|13112.3|147
1683086100000|2023-05-03 03:55:00|13117.9|13115.9|13118.8|13116.8|13119.8|13117.8|13117.5|13115.5|72
1683086400000|2023-05-03 04:00:00|13118.9|13116.9|13119.6|13117.6|13121|13119|13115.3|13113.3|320
1683086700000|2023-05-03 04:05:00|13119.5|13117.5|13117.9|13115.9|13119.9|13117.9|13117.4|13115.4|83
1683087000000|2023-05-03 04:10:00|13118|13116|13117.5|13115.5|13119.1|13117.1|13117.5|13115.5|36
1683087300000|2023-05-03 04:15:00|13117.8|13115.8|13117.8|13115.8|13119|13117|13117|13115|48
1683087600000|2023-05-03 04:20:00|13117.9|13115.9|13113.3|13111.3|13118.8|13116.8|13113|13111|181
1683087900000|2023-05-03 04:25:00|13113.4|13111.4|13117.6|13115.6|13118|13116|13112.5|13110.5|156
1683088200000|2023-05-03 04:30:00|13117.8|13115.8|13114.3|13112.3|13118.6|13116.6|13113.9|13111.9|121
1683088500000|2023-05-03 04:35:00|13114.5|13112.5|13115.1|13113.1|13116|13114|13114.3|13112.3|59
1683088800000|2023-05-03 04:40:00|13115.3|13113.3|13116.5|13114.5|13117.5|13115.5|13115|13113|71
1683089100000|2023-05-03 04:45:00|13116.8|13114.8|13118.4|13116.4|13119.1|13117.1|13115.5|13113.5|102
1683089400000|2023-05-03 04:50:00|13118.3|13116.3|13117.5|13115.5|13118.8|13116.8|13117.3|13115.3|70
1683089700000|2023-05-03 04:55:00|13117.4|13115.4|13116.9|13114.9|13118.5|13116.5|13115.6|13113.6|107
1683090000000|2023-05-03 05:00:00|13117|13115|13124.3|13122.3|13126.5|13124.5|13116.5|13114.5|680
1683090300000|2023-05-03 05:05:00|13124.5|13122.5|13120.5|13118.5|13124.5|13122.5|13119.5|13117.5|236
1683090600000|2023-05-03 05:10:00|13120.3|13118.3|13122.3|13120.3|13122.8|13120.8|13118.5|13116.5|284
1683090900000|2023-05-03 05:15:00|13122.5|13120.5|13116|13114|13123.8|13121.8|13115.6|13113.6|407
1683091200000|2023-05-03 05:20:00|13116.3|13114.3|13112.3|13110.3|13117.5|13115.5|13110.1|13108.1|410
1683091500000|2023-05-03 05:25:00|13112.4|13110.4|13113.5|13111.5|13114.3|13112.3|13110.5|13108.5|169
1683091800000|2023-05-03 05:30:00|13113.3|13111.3|13110|13108|13114.6|13112.6|13108.6|13106.6|294
1683092100000|2023-05-03 05:35:00|13109.9|13107.9|13110.5|13108.5|13112.8|13110.8|13109.3|13107.3|191
1683092400000|2023-05-03 05:40:00|13110.4|13108.4|13115.9|13113.9|13116.1|13114.1|13110.1|13108.1|262
1683092700000|2023-05-03 05:45:00|13115.8|13113.8|13116|13114|13117|13115|13114.5|13112.5|163
1683093000000|2023-05-03 05:50:00|13116.1|13114.1|13118.9|13116.9|13120|13118|13116.1|13114.1|309
1683093300000|2023-05-03 05:55:00|13118.8|13116.8|13118|13116|13119.5|13117.5|13117.1|13115.1|127
1683093600000|2023-05-03 06:00:00|13118.1|13116.1|13115.8|13113.8|13121.8|13119.8|13115.4|13113.4|394
1683093900000|2023-05-03 06:05:00|13115.6|13113.6|13114.4|13112.4|13116.8|13114.8|13110.5|13108.5|332
1683094200000|2023-05-03 06:10:00|13114.5|13112.5|13118.3|13116.3|13121.1|13119.1|13114.3|13112.3|242
1683094500000|2023-05-03 06:15:00|13118.1|13116.1|13116.1|13114.1|13118.1|13116.1|13112.6|13110.6|288
1683094800000|2023-05-03 06:20:00|13116.6|13114.6|13115.4|13113.4|13118.3|13116.3|13113.3|13111.3|156
1683095100000|2023-05-03 06:25:00|13115.3|13113.3|13120.1|13118.1|13120.4|13118.4|13114.9|13112.9|171
1683095400000|2023-05-03 06:30:00|13120.3|13118.3|13118.9|13116.9|13121.3|13119.3|13115.5|13113.5|225
1683095700000|2023-05-03 06:35:00|13118.6|13116.6|13115|13113|13119.6|13117.6|13115|13113|121
1683096000000|2023-05-03 06:40:00|13114.8|13112.8|13114.3|13112.3|13118.5|13116.5|13112.8|13110.8|215
1683096300000|2023-05-03 06:45:00|13114.4|13112.4|13115.3|13113.3|13117|13115|13110.6|13108.6|228
1683096600000|2023-05-03 06:50:00|13115.4|13113.4|13121|13119|13123.8|13121.8|13115.3|13113.3|379
1683096900000|2023-05-03 06:55:00|13121.1|13119.1|13121.3|13119.3|13126.1|13124.1|13120.9|13118.9|423
1683097200000|2023-05-03 07:00:00|13121.1|13119.1|13132.9|13130.9|13136|13134|13120.4|13118.4|1412
1683097500000|2023-05-03 07:05:00|13133.1|13131.1|13126.9|13124.9|13133.1|13131.1|13123.9|13121.9|813
1683097800000|2023-05-03 07:10:00|13127|13125|13125.1|13123.1|13129.1|13127.1|13122.1|13120.1|397
1683098100000|2023-05-03 07:15:00|13125.3|13123.3|13133.8|13131.8|13139.9|13137.9|13123.3|13121.3|977
1683098400000|2023-05-03 07:20:00|13133.6|13131.6|13130.6|13128.6|13133.6|13131.6|13128.1|13126.1|399
1683098700000|2023-05-03 07:25:00|13130.8|13128.8|13128.4|13126.4|13131.1|13129.1|13124.5|13122.5|510
1683099000000|2023-05-03 07:30:00|13128.6|13126.6|13130.1|13128.1|13130.4|13128.4|13125.8|13123.8|369
1683099300000|2023-05-03 07:35:00|13129.9|13127.9|13129.6|13127.6|13133.8|13131.8|13127.8|13125.8|409
1683099600000|2023-05-03 07:40:00|13129.5|13127.5|13129.1|13127.1|13133|13131|13128.4|13126.4|300
1683099900000|2023-05-03 07:45:00|13129.3|13127.3|13124.9|13122.9|13131.6|13129.6|13124.8|13122.8|307
1683100200000|2023-05-03 07:50:00|13125|13123|13118|13116|13126.6|13124.6|13117.3|13115.3|414
1683100500000|2023-05-03 07:55:00|13117.8|13115.8|13121.1|13119.1|13121.6|13119.6|13116.6|13114.6|262
1683100800000|2023-05-03 08:00:00|13122|13120|13119.1|13117.1|13126.4|13124.4|13116.6|13114.6|675
1683101100000|2023-05-03 08:05:00|13119.3|13117.3|13124.8|13122.8|13131.5|13129.5|13114.5|13112.5|777
1683101400000|2023-05-03 08:10:00|13124.9|13122.9|13117.1|13115.1|13127.9|13125.9|13115|13113|400
1683101700000|2023-05-03 08:15:00|13117|13115|13122.9|13120.9|13123.5|13121.5|13115.3|13113.3|373
1683102000000|2023-05-03 08:20:00|13122.8|13120.8|13119.6|13117.6|13122.8|13120.8|13116.9|13114.9|299
1683102300000|2023-05-03 08:25:00|13119.5|13117.5|13121.4|13119.4|13124.9|13122.9|13118.9|13116.9|304
1683102600000|2023-05-03 08:30:00|13121.5|13119.5|13125.4|13123.4|13126.9|13124.9|13121.4|13119.4|308
1683102900000|2023-05-03 08:35:00|13125.6|13123.6|13137|13135|13137.3|13135.3|13122.1|13120.1|829
1683103200000|2023-05-03 08:40:00|13137.5|13135.5|13140.4|13138.4|13141.5|13139.5|13135.3|13133.3|759
1683103500000|2023-05-03 08:45:00|13140.5|13138.5|13139.3|13137.3|13142.8|13140.8|13138.3|13136.3|423
1683103800000|2023-05-03 08:50:00|13139.4|13137.4|13137.8|13135.8|13142.8|13140.8|13136.3|13134.3|498
1683104100000|2023-05-03 08:55:00|13137.6|13135.6|13136|13134|13141.3|13139.3|13135.9|13133.9|302
1683104400000|2023-05-03 09:00:00|13135.9|13133.9|13136|13134|13141|13139|13134.6|13132.6|491
1683104700000|2023-05-03 09:05:00|13135.8|13133.8|13137.6|13135.6|13138.1|13136.1|13133.6|13131.6|332
1683105000000|2023-05-03 09:10:00|13137.8|13135.8|13141.3|13139.3|13141.8|13139.8|13135|13133|339
1683105300000|2023-05-03 09:15:00|13141.1|13139.1|13134.8|13132.8|13141.5|13139.5|13134.3|13132.3|324
1683105600000|2023-05-03 09:20:00|13134.6|13132.6|13141.1|13139.1|13143.3|13141.3|13133.3|13131.3|467
1683105900000|2023-05-03 09:25:00|13141|13139|13136.4|13134.4|13141|13139|13135.3|13133.3|198
1683106200000|2023-05-03 09:30:00|13136.5|13134.5|13135.6|13133.6|13136.6|13134.6|13132.9|13130.9|278
1683106500000|2023-05-03 09:35:00|13135.8|13133.8|13131.8|13129.8|13135.8|13133.8|13130.8|13128.8|287
1683106800000|2023-05-03 09:40:00|13131.6|13129.6|13132.5|13130.5|13135.5|13133.5|13129.1|13127.1|374
1683107100000|2023-05-03 09:45:00|13132.6|13130.6|13140|13138|13140.5|13138.5|13132.6|13130.6|338
1683107400000|2023-05-03 09:50:00|13139.9|13137.9|13140.6|13138.6|13143|13141|13137.1|13135.1|402
1683107700000|2023-05-03 09:55:00|13140.8|13138.8|13137.6|13135.6|13141.9|13139.9|13136.6|13134.6|248
1683108000000|2023-05-03 10:00:00|13138.6|13136.6|13143.8|13141.8|13146.3|13144.3|13138.3|13136.3|802
1683108300000|2023-05-03 10:05:00|13143.3|13141.3|13136.9|13134.9|13144.8|13142.8|13134|13132|745
1683108600000|2023-05-03 10:10:00|13137|13135|13144|13142|13144.1|13142.1|13137|13135|476
1683108900000|2023-05-03 10:15:00|13144.5|13142.5|13146.8|13144.8|13149.5|13147.5|13143.4|13141.4|1036
1683109200000|2023-05-03 10:20:00|13146.5|13144.5|13140.9|13138.9|13147.5|13145.5|13140.3|13138.3|448
1683109500000|2023-05-03 10:25:00|13140.8|13138.8|13137|13135|13140.8|13138.8|13132.8|13130.8|645
1683109800000|2023-05-03 10:30:00|13136.4|13134.4|13136.9|13134.9|13139.6|13137.6|13131.1|13129.1|498
1683110100000|2023-05-03 10:35:00|13136.8|13134.8|13143.9|13141.9|13145|13143|13134.9|13132.9|468
1683110400000|2023-05-03 10:40:00|13144|13142|13143.1|13141.1|13146.8|13144.8|13141.5|13139.5|397
1683110700000|2023-05-03 10:45:00|13143|13141|13135|13133|13143.1|13141.1|13134.6|13132.6|351
1683111000000|2023-05-03 10:50:00|13134.9|13132.9|13131.9|13129.9|13136.6|13134.6|13129.5|13127.5|641
1683111300000|2023-05-03 10:55:00|13132|13130|13129.9|13127.9|13135.1|13133.1|13129.5|13127.5|380
1683111600000|2023-05-03 11:00:00|13129.8|13127.8|13138.8|13136.8|13139.8|13137.8|13127.3|13125.3|549
1683111900000|2023-05-03 11:05:00|13138.9|13136.9|13138.5|13136.5|13141|13139|13137.5|13135.5|424
1683112200000|2023-05-03 11:10:00|13138.3|13136.3|13143|13141|13146.4|13144.4|13137.6|13135.6|559
1683112500000|2023-05-03 11:15:00|13142.9|13140.9|13148|13146|13148.3|13146.3|13141.6|13139.6|537
1683112800000|2023-05-03 11:20:00|13147.8|13145.8|13146.9|13144.9|13147.9|13145.9|13142.4|13140.4|356
1683113100000|2023-05-03 11:25:00|13147|13145|13150.5|13148.5|13154.5|13152.5|13146.6|13144.6|868
1683113400000|2023-05-03 11:30:00|13150.9|13148.9|13152|13150|13153.5|13151.5|13150.1|13148.1|695
1683113700000|2023-05-03 11:35:00|13152.3|13150.3|13147.5|13145.5|13154.4|13152.4|13146.9|13144.9|637
1683114000000|2023-05-03 11:40:00|13148|13146|13152.9|13150.9|13154.4|13152.4|13146.6|13144.6|761
1683114300000|2023-05-03 11:45:00|13153|13151|13141.8|13139.8|13153.1|13151.1|13141.8|13139.8|710
1683114600000|2023-05-03 11:50:00|13141.6|13139.6|13146.3|13144.3|13147|13145|13138.5|13136.5|759
1683114900000|2023-05-03 11:55:00|13146.4|13144.4|13145.8|13143.8|13149.5|13147.5|13144|13142|500
1683115200000|2023-05-03 12:00:00|13145.6|13143.6|13151.3|13149.3|13152.5|13150.5|13142.6|13140.6|788
1683115500000|2023-05-03 12:05:00|13151.6|13149.6|13150.1|13148.1|13152.8|13150.8|13148.8|13146.8|466
1683115800000|2023-05-03 12:10:00|13150|13148|13147.8|13145.8|13154.9|13152.9|13146.8|13144.8|672
1683116100000|2023-05-03 12:15:00|13147.9|13145.9|13150.1|13148.1|13157.3|13155.3|13140.6|13138.6|2565
1683116400000|2023-05-03 12:20:00|13150|13148|13144.8|13142.8|13155.3|13153.3|13144.3|13142.3|1028
1683116700000|2023-05-03 12:25:00|13145|13143|13147.8|13145.8|13149.4|13147.4|13141.4|13139.4|1012
1683117000000|2023-05-03 12:30:00|13148.1|13146.1|13143.1|13141.1|13161.5|13159.5|13142.8|13140.8|1709
1683117300000|2023-05-03 12:35:00|13143.3|13141.3|13140.1|13138.1|13146.5|13144.5|13139|13137|897
1683117600000|2023-05-03 12:40:00|13140|13138|13134.3|13132.3|13141.4|13139.4|13132.5|13130.5|885
1683117900000|2023-05-03 12:45:00|13134.1|13132.1|13133.9|13131.9|13135.5|13133.5|13128|13126|1040
1683118200000|2023-05-03 12:50:00|13133.8|13131.8|13135.9|13133.9|13139.9|13137.9|13132|13130|779
1683118500000|2023-05-03 12:55:00|13135.8|13133.8|13132.1|13130.1|13138.6|13136.6|13131.4|13129.4|537
1683118800000|2023-05-03 13:00:00|13132.6|13130.6|13131.3|13129.3|13133.1|13131.1|13125.9|13123.9|1326
1683119100000|2023-05-03 13:05:00|13131.4|13129.4|13136.4|13134.4|13137|13135|13128.8|13126.8|933
1683119400000|2023-05-03 13:10:00|13136.5|13134.5|13141.3|13139.3|13142.8|13140.8|13134.6|13132.6|1237
1683119700000|2023-05-03 13:15:00|13141.1|13139.1|13139|13137|13143.9|13141.9|13137.8|13135.8|926
1683120000000|2023-05-03 13:20:00|13139.1|13137.1|13142.3|13140.3|13145.1|13143.1|13137.3|13135.3|1234
1683120300000|2023-05-03 13:25:00|13141|13139|13128.1|13126.1|13141|13139|13127.4|13125.4|2931
1683120600000|2023-05-03 13:30:00|13127.6|13126.6|13135.8|13134.8|13136.5|13135.5|13117.4|13116.4|14181
1683120900000|2023-05-03 13:35:00|13135.3|13134.3|13135.6|13134.6|13146.3|13145.3|13133.8|13132.8|7318
1683121200000|2023-05-03 13:40:00|13135.5|13134.5|13147|13146|13151.3|13150.3|13127.5|13126.5|5550
1683121500000|2023-05-03 13:45:00|13147.3|13146.3|13138|13137|13160.1|13159.1|13136.3|13135.3|8398
1683121800000|2023-05-03 13:50:00|13138.4|13137.4|13166.8|13165.8|13168.7|13167.7|13137.9|13136.9|9685
1683122100000|2023-05-03 13:55:00|13166.9|13165.9|13162.7|13161.7|13172.1|13171.1|13160.2|13159.2|4793
1683122400000|2023-05-03 14:00:00|13162.6|13161.6|13155.7|13154.7|13171.8|13170.8|13148.6|13147.6|7553
1683122700000|2023-05-03 14:05:00|13155.3|13154.3|13143.7|13142.7|13157.9|13156.9|13136.7|13135.7|7479
1683123000000|2023-05-03 14:10:00|13143.8|13142.8|13136.4|13135.4|13145.6|13144.6|13124.6|13123.6|9812
1683123300000|2023-05-03 14:15:00|13136.6|13135.6|13145.4|13144.4|13154.7|13153.7|13133.2|13132.2|6856
1683123600000|2023-05-03 14:20:00|13146.8|13145.8|13151.4|13150.4|13160.3|13159.3|13146.7|13145.7|5849
1683123900000|2023-05-03 14:25:00|13151.8|13150.8|13126.7|13125.7|13151.9|13150.9|13125.7|13124.7|6015
1683124200000|2023-05-03 14:30:00|13126.2|13125.2|13140.8|13139.8|13145.4|13144.4|13125.2|13124.2|8066
1683124500000|2023-05-03 14:35:00|13140.7|13139.7|13130.4|13129.4|13141.8|13140.8|13130.4|13129.4|5278
1683124800000|2023-05-03 14:40:00|13130.5|13129.5|13142|13141|13150.2|13149.2|13129|13128|5901
1683125100000|2023-05-03 14:45:00|13142.2|13141.2|13147.7|13146.7|13149.3|13148.3|13127|13126|7076
1683125400000|2023-05-03 14:50:00|13147.5|13146.5|13130.8|13129.8|13156.2|13155.2|13129.7|13128.7|6830
1683125700000|2023-05-03 14:55:00|13130.9|13129.9|13131|13130|13141.8|13140.8|13127.9|13126.9|4446
1683126000000|2023-05-03 15:00:00|13130.7|13129.7|13128.7|13127.7|13133.8|13132.8|13114.7|13113.7|6516
1683126300000|2023-05-03 15:05:00|13128.5|13127.5|13120.4|13119.4|13131|13130|13114.3|13113.3|4239
1683126600000|2023-05-03 15:10:00|13120.5|13119.5|13131.8|13130.8|13135.2|13134.2|13116.2|13115.2|4038
1683126900000|2023-05-03 15:15:00|13131.7|13130.7|13134.7|13133.7|13134.8|13133.8|13123.7|13122.7|3835
1683127200000|2023-05-03 15:20:00|13134.8|13133.8|13129.3|13128.3|13135.5|13134.5|13126.5|13125.5|2925
1683127500000|2023-05-03 15:25:00|13129.4|13128.4|13118.2|13117.2|13129.5|13128.5|13110.9|13109.9|4956
1683127800000|2023-05-03 15:30:00|13118.7|13117.7|13113.3|13112.3|13118.9|13117.9|13108.7|13107.7|3976
1683128100000|2023-05-03 15:35:00|13113.5|13112.5|13123.4|13122.4|13127.2|13126.2|13112|13111|4205
1683128400000|2023-05-03 15:40:00|13122.3|13121.3|13115.7|13114.7|13126.7|13125.7|13112.8|13111.8|2939
1683128700000|2023-05-03 15:45:00|13116.2|13115.2|13123.2|13122.2|13127.8|13126.8|13115.2|13114.2|2843
1683129000000|2023-05-03 15:50:00|13123.3|13122.3|13130.7|13129.7|13134.3|13133.3|13121.3|13120.3|3781
1683129300000|2023-05-03 15:55:00|13130.8|13129.8|13144.9|13143.9|13147.2|13146.2|13130|13129|4731
1683129600000|2023-05-03 16:00:00|13145.2|13144.2|13136.2|13135.2|13146|13145|13134.8|13133.8|2527
1683129900000|2023-05-03 16:05:00|13136|13135|13135.9|13134.9|13142|13141|13134.5|13133.5|1922
1683130200000|2023-05-03 16:10:00|13136.4|13135.4|13136.2|13135.2|13137.4|13136.4|13130.2|13129.2|2736
1683130500000|2023-05-03 16:15:00|13136|13135|13122.7|13121.7|13138.8|13137.8|13122.2|13121.2|2936
1683130800000|2023-05-03 16:20:00|13122.5|13121.5|13133.3|13132.3|13133.8|13132.8|13118.8|13117.8|3327
1683131100000|2023-05-03 16:25:00|13133.4|13132.4|13143.7|13142.7|13145.3|13144.3|13130.8|13129.8|2718
1683131400000|2023-05-03 16:30:00|13143.5|13142.5|13139.7|13138.7|13144.7|13143.7|13137.2|13136.2|2525
1683131700000|2023-05-03 16:35:00|13140.2|13139.2|13133.3|13132.3|13140.3|13139.3|13129.5|13128.5|2166
1683132000000|2023-05-03 16:40:00|13133.4|13132.4|13139.3|13138.3|13145|13144|13132|13131|2220
1683132300000|2023-05-03 16:45:00|13139.2|13138.2|13144.2|13143.2|13145.3|13144.3|13136.3|13135.3|1603
1683132600000|2023-05-03 16:50:00|13144.3|13143.3|13149.2|13148.2|13155.5|13154.5|13143.3|13142.3|3097
1683132900000|2023-05-03 16:55:00|13149.3|13148.3|13157.3|13156.3|13157.5|13156.5|13146.5|13145.5|2390
1683133200000|2023-05-03 17:00:00|13156.4|13155.4|13152.8|13151.8|13157.2|13156.2|13149|13148|3654
1683133500000|2023-05-03 17:05:00|13152.9|13151.9|13142|13141|13153.4|13152.4|13140.9|13139.9|3044
1683133800000|2023-05-03 17:10:00|13141.9|13140.9|13141.9|13140.9|13149.4|13148.4|13134.3|13133.3|3844
1683134100000|2023-05-03 17:15:00|13142|13141|13148.7|13147.7|13151.8|13150.8|13141.8|13140.8|2487
1683134400000|2023-05-03 17:20:00|13149.3|13148.3|13152.3|13151.3|13154.3|13153.3|13143.7|13142.7|2130
1683134700000|2023-05-03 17:25:00|13152.4|13151.4|13157.8|13156.8|13162.9|13161.9|13152.2|13151.2|2799
1683135000000|2023-05-03 17:30:00|13157.9|13156.9|13156|13155|13161.9|13160.9|13155.2|13154.2|2015
1683135300000|2023-05-03 17:35:00|13156.2|13155.2|13156.2|13155.2|13158.9|13157.9|13150.3|13149.3|2078
1683135600000|2023-05-03 17:40:00|13156.4|13155.4|13159.3|13158.3|13163.2|13162.2|13153.9|13152.9|2117
1683135900000|2023-05-03 17:45:00|13159.4|13158.4|13151.4|13150.4|13161|13160|13144.2|13143.2|2828
1683136200000|2023-05-03 17:50:00|13151.3|13150.3|13148.2|13147.2|13154.3|13153.3|13144.8|13143.8|1760
1683136500000|2023-05-03 17:55:00|13148.5|13147.5|13151.9|13150.9|13156.8|13155.8|13144.9|13143.9|3374
1683136800000|2023-05-03 18:00:00|13153|13152|13152.5|13151.5|13201.9|13200.9|13124|13123|25614
1683137100000|2023-05-03 18:05:00|13153|13152|13145.9|13144.9|13171.8|13170.8|13115.3|13114.3|11062
1683137400000|2023-05-03 18:10:00|13145.3|13144.3|13161.9|13160.9|13161.9|13160.9|13126|13125|6687
1683137700000|2023-05-03 18:15:00|13161.3|13160.3|13183.5|13182.5|13191.8|13190.8|13159.3|13158.3|7365
1683138000000|2023-05-03 18:20:00|13183.6|13182.6|13197.9|13196.9|13212.7|13211.7|13177.6|13176.6|7463
1683138300000|2023-05-03 18:25:00|13198.1|13197.1|13194.3|13193.3|13220.4|13219.4|13190.4|13189.4|6971
1683138600000|2023-05-03 18:30:00|13194.2|13193.2|13165.2|13164.2|13199.8|13198.8|13159.1|13158.1|10952
1683138900000|2023-05-03 18:35:00|13164.9|13163.9|13191.4|13190.4|13196.9|13195.9|13100.1|13099.1|24132
1683139200000|2023-05-03 18:40:00|13191.7|13190.7|13171.2|13170.2|13237.3|13236.3|13150.2|13149.2|20581
1683139500000|2023-05-03 18:45:00|13171.1|13170.1|13159.1|13158.1|13199.2|13198.2|13156.1|13155.1|12219
1683139800000|2023-05-03 18:50:00|13158.8|13157.8|13158.6|13157.6|13171.1|13170.1|13104.4|13103.4|17734
1683140100000|2023-05-03 18:55:00|13158.4|13157.4|13176.1|13175.1|13198.7|13197.7|13138.4|13137.4|13990
1683140400000|2023-05-03 19:00:00|13176.2|13175.2|13168.4|13167.4|13190.9|13189.9|13135.8|13134.8|8860
1683140700000|2023-05-03 19:05:00|13168.1|13167.1|13123.8|13122.8|13205.9|13204.9|13103.8|13102.8|17993
1683141000000|2023-05-03 19:10:00|13124.2|13123.2|13088.9|13087.9|13124.2|13123.2|13080.1|13079.1|14320
1683141300000|2023-05-03 19:15:00|13089.1|13088.1|13097.9|13096.9|13120.9|13119.9|13071.4|13070.4|11963
1683141600000|2023-05-03 19:20:00|13097.7|13096.7|13101.6|13100.6|13116.1|13115.1|13056.8|13055.8|12612
1683141900000|2023-05-03 19:25:00|13101.1|13100.1|13052.8|13051.8|13123.8|13122.8|13052.1|13051.1|10837
1683142200000|2023-05-03 19:30:00|13053.3|13052.3|13051.1|13050.1|13060.8|13059.8|13028.3|13027.3|11100
1683142500000|2023-05-03 19:35:00|13051.3|13050.3|13046.3|13045.3|13060.6|13059.6|13041.9|13040.9|7637
1683142800000|2023-05-03 19:40:00|13048|13047|13045.8|13044.8|13058.5|13057.5|13027|13026|8444
1683143100000|2023-05-03 19:45:00|13045.5|13044.5|13029.2|13028.2|13058.5|13057.5|13024.3|13023.3|7467
1683143400000|2023-05-03 19:50:00|13028.7|13027.7|13042|13041|13051.8|13050.8|13024.8|13023.8|10167
1683143700000|2023-05-03 19:55:00|13041.5|13040.5|13031.2|13030.2|13049.5|13048.5|13027|13026|15861
1683144000000|2023-05-03 20:00:00|13030.1|13029.1|13044.7|13042.7|13045.6|13043.6|13024.8|13022.8|7875
1683144300000|2023-05-03 20:05:00|13044.2|13042.2|13059.7|13057.7|13060.2|13058.2|13044|13042|3760
1683144600000|2023-05-03 20:10:00|13059.6|13057.6|13055.5|13053.5|13063.2|13061.2|13053.6|13051.6|2780
1683144900000|2023-05-03 20:15:00|13055.3|13053.3|13053.2|13051.2|13058.7|13056.7|13052.2|13050.2|912
1683145200000|2023-05-03 20:20:00|13053.1|13051.1|13049|13047|13054.2|13052.2|13046.8|13044.8|847
1683145500000|2023-05-03 20:25:00|13048.8|13046.8|13051.5|13049.5|13052.2|13050.2|13047|13045|451
1683145800000|2023-05-03 20:30:00|13050.8|13048.8|13045.2|13043.2|13052.7|13050.7|13045.2|13043.2|516
1683146100000|2023-05-03 20:35:00|13045.5|13043.5|13052.5|13050.5|13053.5|13051.5|13045.3|13043.3|475
1683146400000|2023-05-03 20:40:00|13052.7|13050.7|13046|13044|13054.5|13052.5|13045.2|13043.2|572
1683146700000|2023-05-03 20:45:00|13045.8|13043.8|13016.2|13014.2|13046.5|13044.5|13015.7|13013.7|2440
1683147000000|2023-05-03 20:50:00|13016.3|13014.3|13019|13017|13024.8|13022.8|13014.8|13012.8|1553
1683147300000|2023-05-03 20:55:00|13019.1|13017.1|13020.4|13015.4|13022.1|13020.1|13010.8|13008.8|1711
1683147600000|2023-05-03 21:00:00|13019.9|13014.9|13019.9|13014.9|13020.5|13015.5|13016.5|13011.5|0
1683147900000|2023-05-03 21:05:00|13019.4|13014.4|13005.2|13000.2|13019.6|13014.6|13003.8|12998.8|0
1683148200000|2023-05-03 21:10:00|13005.4|13000.4|13008.9|13003.9|13012.9|13007.9|13002.9|12997.9|0
1683148500000|2023-05-03 21:15:00|13008.1|13003.1|13010.5|13005.5|13012.3|13007.3|13008.1|13003.1|0
1683148800000|2023-05-03 21:20:00|13009.9|13004.9|13006.4|13001.4|13010.7|13005.7|13005.6|13000.6|0
1683149100000|2023-05-03 21:25:00|13006.2|13001.2|13002.4|12997.4|13006.3|13001.3|13002|12997|0
1683149400000|2023-05-03 21:30:00|13002.5|12997.5|12997.1|12992.1|13004.1|12999.1|12995.4|12990.4|0
1683149700000|2023-05-03 21:35:00|12996.9|12991.9|12987.3|12982.3|12997.1|12992.1|12987.3|12982.3|0
1683150000000|2023-05-03 21:40:00|12987.6|12982.6|12989.5|12984.5|12989.7|12984.7|12987.2|12982.2|0
1683150300000|2023-05-03 21:45:00|12989.6|12984.6|12987.8|12982.8|12991|12986|12987.1|12982.1|0
1683150600000|2023-05-03 21:50:00|12989|12984|12988.9|12983.9|12990.3|12985.3|12987.6|12982.6|0
1683150900000|2023-05-03 21:55:00|12988.7|12983.7|12981.7|12976.7|12988.7|12983.7|12981.3|12976.3|0
1683151200000|2023-05-03 22:00:00|12993|12991|12984.5|12982.5|13005.5|13003.5|12984.5|12982.5|2335
1683151500000|2023-05-03 22:05:00|12984.6|12982.6|12991.6|12989.6|12997.3|12995.3|12978|12976|1578
1683151800000|2023-05-03 22:10:00|12991.8|12989.8|13000.3|12998.3|13001.3|12999.3|12991.7|12989.7|554
1683152100000|2023-05-03 22:15:00|13000.5|12998.5|12992.7|12990.7|13000.8|12998.8|12992.7|12990.7|487
1683152400000|2023-05-03 22:20:00|12992.6|12990.6|12993.8|12991.8|12995|12993|12987.1|12985.1|711
1683152700000|2023-05-03 22:25:00|12993.6|12991.6|12999|12997|13001|12999|12993.6|12991.6|385
1683153000000|2023-05-03 22:30:00|12998.8|12996.8|12999.3|12997.3|13002.1|13000.1|12996.3|12994.3|399
1683153300000|2023-05-03 22:35:00|12999.2|12997.2|13007.7|13005.7|13008.3|13006.3|12999|12997|487
1683153600000|2023-05-03 22:40:00|13007.6|13005.6|13015|13013|13015.8|13013.8|13007.3|13005.3|646
1683153900000|2023-05-03 22:45:00|13014.8|13012.8|13008.2|13006.2|13017.2|13015.2|13008.2|13006.2|464
1683154200000|2023-05-03 22:50:00|13008.1|13006.1|13008.6|13006.6|13011.3|13009.3|13006.3|13004.3|267
1683154500000|2023-05-03 22:55:00|13008.7|13006.7|13017.1|13015.1|13018.2|13016.2|13008.6|13006.6|365
1683154800000|2023-05-03 23:00:00|13016.8|13014.8|13015.3|13013.3|13016.8|13014.8|13014.3|13012.3|238
1683155100000|2023-05-03 23:05:00|13015.5|13013.5|13014.6|13012.6|13019|13017|13007.6|13005.6|825
1683155400000|2023-05-03 23:10:00|13014.7|13012.7|13024.7|13022.7|13026.3|13024.3|13014.7|13012.7|931
1683155700000|2023-05-03 23:15:00|13024.8|13022.8|13023.1|13021.1|13026.1|13024.1|13022.8|13020.8|184
1683156000000|2023-05-03 23:20:00|13023|13021|13024.3|13022.3|13029.6|13027.6|13020.6|13018.6|579
1683156300000|2023-05-03 23:25:00|13022.7|13020.7|13025.5|13023.5|13027.7|13025.7|13021.7|13019.7|465
1683156600000|2023-05-03 23:30:00|13025.6|13023.6|13024.6|13022.6|13027.2|13025.2|13018.6|13016.6|581
1683156900000|2023-05-03 23:35:00|13024.5|13022.5|13025.1|13023.1|13027.3|13025.3|13023.6|13021.6|234
1683157200000|2023-05-03 23:40:00|13025|13023|13025.6|13023.6|13027.8|13025.8|13023.1|13021.1|277
1683157500000|2023-05-03 23:45:00|13025.5|13023.5|13027.5|13025.5|13027.5|13025.5|13024.7|13022.7|114
1683157800000|2023-05-03 23:50:00|13027.3|13025.3|13022.5|13020.5|13027.6|13025.6|13021.8|13019.8|227
1683158100000|2023-05-03 23:55:00|13022.6|13020.6|13028.7|13026.7|13029.2|13027.2|13021.8|13019.8|324
1683158400000|2023-05-04 00:00:00|13028.8|13026.8|13029.7|13027.7|13032.1|13030.1|13026.2|13024.2|403
1683158700000|2023-05-04 00:05:00|13029.8|13027.8|13039|13037|13039.8|13037.8|13029.7|13027.7|805
1683159000000|2023-05-04 00:10:00|13039.1|13037.1|13040.1|13038.1|13042.8|13040.8|13036.6|13034.6|569
1683159300000|2023-05-04 00:15:00|13040.2|13038.2|13041.5|13039.5|13044.1|13042.1|13039.7|13037.7|524
1683159600000|2023-05-04 00:20:00|13041.6|13039.6|13042.7|13040.7|13046.5|13044.5|13041|13039|427
1683159900000|2023-05-04 00:25:00|13042.8|13040.8|13037.2|13035.2|13042.8|13040.8|13036.7|13034.7|411
1683160200000|2023-05-04 00:30:00|13037.5|13035.5|13035.5|13033.5|13040.5|13038.5|13035.3|13033.3|303
1683160500000|2023-05-04 00:35:00|13035.1|13033.1|13036.2|13034.2|13040.5|13038.5|13034.7|13032.7|282
1683160800000|2023-05-04 00:40:00|13035.8|13033.8|13035.7|13033.7|13039.1|13037.1|13034.3|13032.3|188
1683161100000|2023-05-04 00:45:00|13035.6|13033.6|13041.7|13039.7|13042.3|13040.3|13034.2|13032.2|257
1683161400000|2023-05-04 00:50:00|13041.8|13039.8|13037.5|13035.5|13041.8|13039.8|13036.6|13034.6|186
1683161700000|2023-05-04 00:55:00|13037.6|13035.6|13036.8|13034.8|13037.6|13035.6|13034.8|13032.8|177
1683162000000|2023-05-04 01:00:00|13037|13035|13032.5|13030.5|13037.1|13035.1|13032.3|13030.3|266
1683162300000|2023-05-04 01:05:00|13032.6|13030.6|13037.6|13035.6|13039|13037|13032|13030|273
1683162600000|2023-05-04 01:10:00|13037.7|13035.7|13038.5|13036.5|13041.7|13039.7|13036.5|13034.5|350
1683162900000|2023-05-04 01:15:00|13038.3|13036.3|13039.2|13037.2|13042.6|13040.6|13037.8|13035.8|314
1683163200000|2023-05-04 01:20:00|13039.3|13037.3|13046.1|13044.1|13047.5|13045.5|13039.2|13037.2|473
1683163500000|2023-05-04 01:25:00|13046.2|13044.2|13050|13048|13051|13049|13044|13042|395
1683163800000|2023-05-04 01:30:00|13050.1|13048.1|13057.8|13055.8|13058|13056|13050|13048|751
1683164100000|2023-05-04 01:35:00|13057.7|13055.7|13056|13054|13059|13057|13054.5|13052.5|382
1683164400000|2023-05-04 01:40:00|13056.2|13054.2|13058.6|13056.6|13060.7|13058.7|13056.2|13054.2|435
1683164700000|2023-05-04 01:45:00|13058.5|13056.5|13055.7|13053.7|13059|13057|13055.3|13053.3|329
1683165000000|2023-05-04 01:50:00|13055.8|13053.8|13053|13051|13056.5|13054.5|13052.6|13050.6|416
1683165300000|2023-05-04 01:55:00|13053.2|13051.2|13057.5|13055.5|13058.2|13056.2|13053|13051|431
1683165600000|2023-05-04 02:00:00|13057.3|13055.3|13067.2|13065.2|13068.7|13066.7|13057|13055|854
1683165900000|2023-05-04 02:05:00|13067.3|13065.3|13065.7|13063.7|13069.6|13067.6|13063|13061|672
1683166200000|2023-05-04 02:10:00|13065.8|13063.8|13064.5|13062.5|13067.3|13065.3|13063.6|13061.6|277
1683166500000|2023-05-04 02:15:00|13064.6|13062.6|13065.5|13063.5|13065.8|13063.8|13061.8|13059.8|378
1683166800000|2023-05-04 02:20:00|13065.2|13063.2|13064|13062|13066.7|13064.7|13062.6|13060.6|216
1683167100000|2023-05-04 02:25:00|13064.2|13062.2|13066|13064|13067.8|13065.8|13062.3|13060.3|256
1683167400000|2023-05-04 02:30:00|13065.8|13063.8|13069.2|13067.2|13069.3|13067.3|13063.5|13061.5|261
1683167700000|2023-05-04 02:35:00|13068.7|13066.7|13069.2|13067.2|13071.5|13069.5|13068.2|13066.2|433
1683168000000|2023-05-04 02:40:00|13069.1|13067.1|13073.5|13071.5|13077|13075|13068.8|13066.8|754
1683168300000|2023-05-04 02:45:00|13073.6|13071.6|13076.1|13074.1|13078|13076|13073.5|13071.5|374
1683168600000|2023-05-04 02:50:00|13076|13074|13085.8|13083.8|13086.3|13084.3|13075.7|13073.7|997
1683168900000|2023-05-04 02:55:00|13085.7|13083.7|13082|13080|13085.7|13083.7|13081.6|13079.6|409
1683169200000|2023-05-04 03:00:00|13082.1|13080.1|13080.5|13078.5|13085|13083|13079.6|13077.6|528
1683169500000|2023-05-04 03:05:00|13080.3|13078.3|13086.5|13084.5|13089|13087|13078.5|13076.5|633
1683169800000|2023-05-04 03:10:00|13085.7|13083.7|13081|13079|13086.7|13084.7|13080.7|13078.7|313
1683170100000|2023-05-04 03:15:00|13081.1|13079.1|13081.2|13079.2|13084.7|13082.7|13080|13078|264
1683170400000|2023-05-04 03:20:00|13081.1|13079.1|13083|13081|13083.3|13081.3|13080.5|13078.5|190
1683170700000|2023-05-04 03:25:00|13082.8|13080.8|13079.7|13077.7|13083.2|13081.2|13079|13077|180
1683171000000|2023-05-04 03:30:00|13079.6|13077.6|13083.5|13081.5|13083.7|13081.7|13077.2|13075.2|338
1683171300000|2023-05-04 03:35:00|13083.3|13081.3|13080.5|13078.5|13083.5|13081.5|13080.2|13078.2|241
1683171600000|2023-05-04 03:40:00|13080.6|13078.6|13078.7|13076.7|13081.5|13079.5|13078|13076|246
1683171900000|2023-05-04 03:45:00|13078.8|13076.8|13078.2|13076.2|13079.8|13077.8|13077.1|13075.1|163
1683172200000|2023-05-04 03:50:00|13078.3|13076.3|13080.3|13078.3|13080.3|13078.3|13077.8|13075.8|109
1683172500000|2023-05-04 03:55:00|13080.5|13078.5|13079.7|13077.7|13081.2|13079.2|13078.7|13076.7|129
1683172800000|2023-05-04 04:00:00|13079.8|13077.8|13078|13076|13080.6|13078.6|13077.7|13075.7|156
1683173100000|2023-05-04 04:05:00|13077.8|13075.8|13075|13073|13078.5|13076.5|13073.8|13071.8|393
1683173400000|2023-05-04 04:10:00|13074.8|13072.8|13073|13071|13075.6|13073.6|13071.7|13069.7|409
1683173700000|2023-05-04 04:15:00|13073.2|13071.2|13073.2|13071.2|13074.3|13072.3|13069.3|13067.3|393
1683174000000|2023-05-04 04:20:00|13073.3|13071.3|13077.2|13075.2|13078.2|13076.2|13072.7|13070.7|260
1683174300000|2023-05-04 04:25:00|13077.1|13075.1|13076|13074|13077.2|13075.2|13074.5|13072.5|157
1683174600000|2023-05-04 04:30:00|13076.1|13074.1|13085.5|13083.5|13086|13084|13075.8|13073.8|501
1683174900000|2023-05-04 04:35:00|13085.6|13083.6|13097.2|13095.2|13097.5|13095.5|13085.3|13083.3|1002
1683175200000|2023-05-04 04:40:00|13096.8|13094.8|13091|13089|13097.7|13095.7|13089.6|13087.6|530
1683175500000|2023-05-04 04:45:00|13091.1|13089.1|13089.5|13087.5|13092.5|13090.5|13087.7|13085.7|328
1683175800000|2023-05-04 04:50:00|13089.3|13087.3|13090.7|13088.7|13091.2|13089.2|13085.8|13083.8|301
1683176100000|2023-05-04 04:55:00|13090.8|13088.8|13089.5|13087.5|13091.8|13089.8|13089.2|13087.2|192
1683176400000|2023-05-04 05:00:00|13089.3|13087.3|13091.7|13089.7|13093.1|13091.1|13088.2|13086.2|394
1683176700000|2023-05-04 05:05:00|13091.6|13089.6|13093|13091|13096.5|13094.5|13091.5|13089.5|492
1683177000000|2023-05-04 05:10:00|13093.6|13091.6|13096.2|13094.2|13097.5|13095.5|13092.8|13090.8|467
1683177300000|2023-05-04 05:15:00|13096.5|13094.5|13093|13091|13097|13095|13092.8|13090.8|202
1683177600000|2023-05-04 05:20:00|13092.7|13090.7|13092.2|13090.2|13093.5|13091.5|13090.6|13088.6|266
1683177900000|2023-05-04 05:25:00|13092.5|13090.5|13093.2|13091.2|13095|13093|13092|13090|193
1683178200000|2023-05-04 05:30:00|13093.3|13091.3|13093.2|13091.2|13095.5|13093.5|13091.2|13089.2|192
1683178500000|2023-05-04 05:35:00|13093.3|13091.3|13092.8|13090.8|13095.2|13093.2|13092.1|13090.1|186
1683178800000|2023-05-04 05:40:00|13092.7|13090.7|13092.3|13090.3|13093.7|13091.7|13090.6|13088.6|158
1683179100000|2023-05-04 05:45:00|13092.5|13090.5|13088|13086|13093|13091|13087.2|13085.2|297
1683179400000|2023-05-04 05:50:00|13087.8|13085.8|13081.2|13079.2|13088.5|13086.5|13081|13079|451
1683179700000|2023-05-04 05:55:00|13081.6|13079.6|13089.6|13087.6|13089.6|13087.6|13081.5|13079.5|437
1683180000000|2023-05-04 06:00:00|13089.7|13087.7|13083.7|13081.7|13092.5|13090.5|13083.2|13081.2|596
1683180300000|2023-05-04 06:05:00|13083.6|13081.6|13079.6|13077.6|13085.8|13083.8|13079.1|13077.1|591
1683180600000|2023-05-04 06:10:00|13079.7|13077.7|13079.6|13077.6|13080.6|13078.6|13077.2|13075.2|422
1683180900000|2023-05-04 06:15:00|13079.5|13077.5|13069|13067|13080.1|13078.1|13065.5|13063.5|833
1683181200000|2023-05-04 06:20:00|13068.8|13066.8|13062.7|13060.7|13070.6|13068.6|13062.7|13060.7|594
1683181500000|2023-05-04 06:25:00|13063|13061|13069.5|13067.5|13069.8|13067.8|13062.2|13060.2|383
1683181800000|2023-05-04 06:30:00|13069.8|13067.8|13066.5|13064.5|13072.2|13070.2|13064.8|13062.8|447
1683182100000|2023-05-04 06:35:00|13066.6|13064.6|13070.1|13068.1|13070.3|13068.3|13065.1|13063.1|264
1683182400000|2023-05-04 06:40:00|13070|13068|13067|13065|13070.3|13068.3|13065|13063|426
1683182700000|2023-05-04 06:45:00|13067.1|13065.1|13068.5|13066.5|13069.6|13067.6|13066.5|13064.5|216
1683183000000|2023-05-04 06:50:00|13068.3|13066.3|13076.6|13074.6|13078.2|13076.2|13068.3|13066.3|635
1683183300000|2023-05-04 06:55:00|13076.5|13074.5|13077.5|13075.5|13079.1|13077.1|13075.1|13073.1|306
1683183600000|2023-05-04 07:00:00|13077.6|13075.6|13065.1|13063.1|13077.6|13075.6|13065|13063|886
1683183900000|2023-05-04 07:05:00|13065.2|13063.2|13056.6|13054.6|13065.8|13063.8|13054.6|13052.6|1184
1683184200000|2023-05-04 07:10:00|13056.7|13054.7|13044.2|13042.2|13057.8|13055.8|13041|13039|1439
1683184500000|2023-05-04 07:15:00|13045.1|13043.1|13048.1|13046.1|13056.8|13054.8|13044.8|13042.8|909
1683184800000|2023-05-04 07:20:00|13048|13046|13046.6|13044.6|13052.6|13050.6|13040.6|13038.6|801
1683185100000|2023-05-04 07:25:00|13046.5|13044.5|13040.7|13038.7|13046.7|13044.7|13032.5|13030.5|1137
1683185400000|2023-05-04 07:30:00|13040.6|13038.6|13047.5|13045.5|13049.8|13047.8|13032.6|13030.6|949
1683185700000|2023-05-04 07:35:00|13046.7|13044.7|13087|13085|13102.5|13100.5|13046.7|13044.7|4520
1683186000000|2023-05-04 07:40:00|13086.8|13084.8|13086.7|13084.7|13095.3|13093.3|13084.5|13082.5|965
1683186300000|2023-05-04 07:45:00|13086.6|13084.6|13079.1|13077.1|13089.8|13087.8|13077.3|13075.3|812
1683186600000|2023-05-04 07:50:00|13079|13077|13079|13077|13084.1|13082.1|13075|13073|588
1683186900000|2023-05-04 07:55:00|13079.1|13077.1|13081.3|13079.3|13088.5|13086.5|13074.1|13072.1|730
1683187200000|2023-05-04 08:00:00|13081.2|13079.2|13071.5|13069.5|13081.6|13079.6|13069.3|13067.3|967
1683187500000|2023-05-04 08:05:00|13071.3|13069.3|13061.8|13059.8|13071.8|13069.8|13061.7|13059.7|779
1683187800000|2023-05-04 08:10:00|13062|13060|13059.8|13057.8|13062.8|13060.8|13052|13050|1154
1683188100000|2023-05-04 08:15:00|13059.6|13057.6|13072|13070|13072.5|13070.5|13059.5|13057.5|686
1683188400000|2023-05-04 08:20:00|13072.1|13070.1|13072.1|13070.1|13077.1|13075.1|13066.2|13064.2|828
1683188700000|2023-05-04 08:25:00|13072|13070|13067.3|13065.3|13074.6|13072.6|13067|13065|429
1683189000000|2023-05-04 08:30:00|13067.5|13065.5|13062.3|13060.3|13067.8|13065.8|13059.8|13057.8|658
1683189300000|2023-05-04 08:35:00|13062.5|13060.5|13065.3|13063.3|13067.7|13065.7|13057.5|13055.5|717
1683189600000|2023-05-04 08:40:00|13065.7|13063.7|13068|13066|13070.7|13068.7|13063|13061|691
1683189900000|2023-05-04 08:45:00|13068.1|13066.1|13066.3|13064.3|13071.3|13069.3|13065|13063|405
1683190200000|2023-05-04 08:50:00|13066.5|13064.5|13067.6|13065.6|13068.8|13066.8|13062.1|13060.1|336
1683190500000|2023-05-04 08:55:00|13067.5|13065.5|13063.2|13061.2|13069.5|13067.5|13060.1|13058.1|404
1683190800000|2023-05-04 09:00:00|13063.1|13061.1|13066.8|13064.8|13073.6|13071.6|13062.8|13060.8|567
1683191100000|2023-05-04 09:05:00|13067|13065|13062.2|13060.2|13067.2|13065.2|13061.5|13059.5|418
1683191400000|2023-05-04 09:10:00|13062.1|13060.1|13058.1|13056.1|13065.5|13063.5|13057.7|13055.7|373
1683191700000|2023-05-04 09:15:00|13058.2|13056.2|13060.6|13058.6|13060.8|13058.8|13053.5|13051.5|575
1683192000000|2023-05-04 09:20:00|13060.5|13058.5|13057|13055|13060.5|13058.5|13054.3|13052.3|357
1683192300000|2023-05-04 09:25:00|13056.8|13054.8|13058.1|13056.1|13061.3|13059.3|13056.3|13054.3|409
1683192600000|2023-05-04 09:30:00|13057.1|13055.1|13051.1|13049.1|13057.1|13055.1|13046|13044|874
1683192900000|2023-05-04 09:35:00|13051|13049|13050.5|13048.5|13051.8|13049.8|13046.2|13044.2|557
1683193200000|2023-05-04 09:40:00|13050.3|13048.3|13051.3|13049.3|13056.5|13054.5|13050.1|13048.1|358
1683193500000|2023-05-04 09:45:00|13051.6|13049.6|13044.8|13042.8|13055.1|13053.1|13040.5|13038.5|758
1683193800000|2023-05-04 09:50:00|13044.7|13042.7|13045.1|13043.1|13050|13048|13039.7|13037.7|721
1683194100000|2023-05-04 09:55:00|13045.6|13043.6|13046.2|13044.2|13050|13048|13045|13043|362
1683194400000|2023-05-04 10:00:00|13046.1|13044.1|13035.1|13033.1|13049|13047|13034.2|13032.2|787
1683194700000|2023-05-04 10:05:00|13035|13033|13036.5|13034.5|13040.5|13038.5|13031.5|13029.5|945
1683195000000|2023-05-04 10:10:00|13035.3|13033.3|13040.8|13038.8|13041.5|13039.5|13034.1|13032.1|623
1683195300000|2023-05-04 10:15:00|13040.7|13038.7|13043.6|13041.6|13045.6|13043.6|13037.6|13035.6|486
1683195600000|2023-05-04 10:20:00|13043.5|13041.5|13058.5|13056.5|13060.2|13058.2|13042.6|13040.6|984
1683195900000|2023-05-04 10:25:00|13058.6|13056.6|13055.8|13053.8|13060|13058|13055.2|13053.2|404
1683196200000|2023-05-04 10:30:00|13055.6|13053.6|13058.1|13056.1|13059.3|13057.3|13054.5|13052.5|298
1683196500000|2023-05-04 10:35:00|13058.2|13056.2|13050.8|13048.8|13060.5|13058.5|13048.6|13046.6|420
1683196800000|2023-05-04 10:40:00|13050.7|13048.7|13042.8|13040.8|13050.8|13048.8|13040.3|13038.3|674
1683197100000|2023-05-04 10:45:00|13042.7|13040.7|13034.7|13032.7|13044|13042|13033.8|13031.8|896
1683197400000|2023-05-04 10:50:00|13034.8|13032.8|13036.7|13034.7|13044.1|13042.1|13031.5|13029.5|1155
1683197700000|2023-05-04 10:55:00|13036.6|13034.6|13041.6|13039.6|13042.8|13040.8|13036.1|13034.1|509
1683198000000|2023-05-04 11:00:00|13040.6|13038.6|13035|13033|13042.5|13040.5|13034.2|13032.2|635
1683198300000|2023-05-04 11:05:00|13035.1|13033.1|13026.1|13024.1|13036.6|13034.6|13024.6|13022.6|1432
1683198600000|2023-05-04 11:10:00|13026.2|13024.2|13028|13026|13028.6|13026.6|13022.7|13020.7|994
1683198900000|2023-05-04 11:15:00|13028.1|13026.1|13022|13020|13029.1|13027.1|13020.1|13018.1|921
1683199200000|2023-05-04 11:20:00|13021.8|13019.8|13026.2|13024.2|13028|13026|13019.8|13017.8|766
1683199500000|2023-05-04 11:25:00|13026.3|13024.3|13029.3|13027.3|13030.6|13028.6|13020.5|13018.5|850
1683199800000|2023-05-04 11:30:00|13029.5|13027.5|13035.8|13033.8|13037.1|13035.1|13028.1|13026.1|927
1683200100000|2023-05-04 11:35:00|13036|13034|13034.5|13032.5|13037.6|13035.6|13030.7|13028.7|668
1683200400000|2023-05-04 11:40:00|13034.2|13032.2|13027.8|13025.8|13034.5|13032.5|13022.5|13020.5|775
1683200700000|2023-05-04 11:45:00|13028|13026|13034.3|13032.3|13037.5|13035.5|13023.7|13021.7|787
1683201000000|2023-05-04 11:50:00|13034.2|13032.2|13025.8|13023.8|13035.5|13033.5|13025.3|13023.3|476
1683201300000|2023-05-04 11:55:00|13026|13024|13028.3|13026.3|13029.8|13027.8|13025|13023|417
1683201600000|2023-05-04 12:00:00|13029.3|13027.3|13017.3|13015.3|13029.6|13027.6|13007.6|13005.6|1976
1683201900000|2023-05-04 12:05:00|13017.2|13015.2|13015|13013|13019|13017|13011|13009|966
1683202200000|2023-05-04 12:10:00|13014.8|13012.8|13015.5|13013.5|13019|13017|13007.3|13005.3|1547
1683202500000|2023-05-04 12:15:00|13015.6|13013.6|12998.3|12996.3|13016.6|13014.6|12992.6|12990.6|2723
1683202800000|2023-05-04 12:20:00|12998.1|12996.1|13007.5|13005.5|13008.8|13006.8|12995.1|12993.1|1401
1683203100000|2023-05-04 12:25:00|13007.3|13005.3|13015.2|13013.2|13015.5|13013.5|12999.3|12997.3|1577
1683203400000|2023-05-04 12:30:00|13014.3|13012.3|13014.3|13012.3|13024.6|13022.6|12997.3|12995.3|3302
1683203700000|2023-05-04 12:35:00|13014.5|13012.5|13021.2|13019.2|13031|13029|13011.6|13009.6|1896
1683204000000|2023-05-04 12:40:00|13021.1|13019.1|13020.2|13018.2|13023.2|13021.2|13016.5|13014.5|1382
1683204300000|2023-05-04 12:45:00|13020|13018|13019|13017|13021.3|13019.3|13012.1|13010.1|1403
1683204600000|2023-05-04 12:50:00|13018.7|13016.7|13023.2|13021.2|13027|13025|13015.2|13013.2|1792
1683204900000|2023-05-04 12:55:00|13023|13021|13009.2|13007.2|13026|13024|13008.2|13006.2|1601
1683205200000|2023-05-04 13:00:00|13009.1|13007.1|13021.2|13019.2|13024.5|13022.5|13007.6|13005.6|1873
1683205500000|2023-05-04 13:05:00|13021.1|13019.1|13022.3|13020.3|13034|13032|13019.8|13017.8|1999
1683205800000|2023-05-04 13:10:00|13022.2|13020.2|13014.2|13012.2|13024.1|13022.1|13010.8|13008.8|1644
1683206100000|2023-05-04 13:15:00|13014.3|13012.3|13014.2|13012.2|13024.1|13022.1|13011|13009|1461
1683206400000|2023-05-04 13:20:00|13014.1|13012.1|13009.5|13007.5|13015.5|13013.5|13007.3|13005.3|1426
1683206700000|2023-05-04 13:25:00|13009|13007|13013|13011|13013.3|13011.3|13005.2|13003.2|2890
1683207000000|2023-05-04 13:30:00|13012.5|13011.5|13001.5|13000.5|13016|13015|12976.5|12975.5|19928
1683207300000|2023-05-04 13:35:00|13001.6|13000.6|12996.6|12995.6|13014.3|13013.3|12990.5|12989.5|12575
1683207600000|2023-05-04 13:40:00|12996.5|12995.5|12968.5|12967.5|13000.2|12999.2|12965|12964|12895
1683207900000|2023-05-04 13:45:00|12968.1|12967.1|12975.7|12974.7|12976.1|12975.1|12957.2|12956.2|12757
1683208200000|2023-05-04 13:50:00|12976.2|12975.2|12981.9|12980.9|12991.9|12990.9|12966.6|12965.6|15461
1683208500000|2023-05-04 13:55:00|12982.4|12981.4|12977.9|12976.9|12999.4|12998.4|12976.9|12975.9|11135
1683208800000|2023-05-04 14:00:00|12978|12977|12989.1|12988.1|12990.6|12989.6|12973.7|12972.7|9604
1683209100000|2023-05-04 14:05:00|12989.2|12988.2|12990.5|12989.5|13002.7|13001.7|12985.1|12984.1|9459
1683209400000|2023-05-04 14:10:00|12992.2|12991.2|12982.9|12981.9|13001|13000|12977|12976|8819
1683209700000|2023-05-04 14:15:00|12982.7|12981.7|12979.1|12978.1|12998.9|12997.9|12947.7|12946.7|19403
1683210000000|2023-05-04 14:20:00|12979.2|12978.2|12957.5|12956.5|12982.5|12981.5|12944.8|12943.8|8776
1683210300000|2023-05-04 14:25:00|12957.7|12956.7|12945.7|12944.7|12964.5|12963.5|12941.9|12940.9|7548
1683210600000|2023-05-04 14:30:00|12945.8|12944.8|12963.4|12962.4|12964.2|12963.2|12938.5|12937.5|8145
1683210900000|2023-05-04 14:35:00|12962.8|12961.8|12950.9|12949.9|12974.3|12973.3|12948.8|12947.8|8011
1683211200000|2023-05-04 14:40:00|12950.8|12949.8|12959.9|12958.9|12973.4|12972.4|12950.3|12949.3|6767
1683211500000|2023-05-04 14:45:00|12960|12959|12975.4|12974.4|13001.3|13000.3|12956.8|12955.8|12939
1683211800000|2023-05-04 14:50:00|12975.2|12974.2|12992.9|12991.9|12994.9|12993.9|12967.7|12966.7|7168
1683212100000|2023-05-04 14:55:00|12993.5|12992.5|12980.7|12979.7|13001|13000|12976.5|12975.5|6119
1683212400000|2023-05-04 15:00:00|12980.5|12979.5|12983.4|12982.4|12993.9|12992.9|12975.4|12974.4|5036
1683212700000|2023-05-04 15:05:00|12983.2|12982.2|13025.4|13024.4|13043.7|13042.7|12978.7|12977.7|11207
1683213000000|2023-05-04 15:10:00|13025.7|13024.7|13028.7|13027.7|13038.7|13037.7|13013.9|13012.9|6388
1683213300000|2023-05-04 15:15:00|13028.4|13027.4|13010.9|13009.9|13033.4|13032.4|13005.9|13004.9|6086
1683213600000|2023-05-04 15:20:00|13010.8|13009.8|13001.2|13000.2|13012.3|13011.3|13000.3|12999.3|3975
1683213900000|2023-05-04 15:25:00|13001|13000|13007.4|13006.4|13016.3|13015.3|13001|13000|3888
1683214200000|2023-05-04 15:30:00|13007.3|13006.3|13011.2|13010.2|13015.2|13014.2|12999.3|12998.3|4571
1683214500000|2023-05-04 15:35:00|13011.3|13010.3|13016.2|13015.2|13019.5|13018.5|13003.4|13002.4|4090
1683214800000|2023-05-04 15:40:00|13015.3|13014.3|13001.8|13000.8|13019.8|13018.8|13000.9|12999.9|3402
1683215100000|2023-05-04 15:45:00|13001.5|13000.5|12986|12985|13006.3|13005.3|12983.8|12982.8|5257
1683215400000|2023-05-04 15:50:00|12986.2|12985.2|12980|12979|12986.9|12985.9|12970.9|12969.9|5284
1683215700000|2023-05-04 15:55:00|12980.3|12979.3|12985.5|12984.5|12992.4|12991.4|12975.2|12974.2|4126
1683216000000|2023-05-04 16:00:00|12984.9|12983.9|12981.5|12980.5|12990.2|12989.2|12976.4|12975.4|3210
1683216300000|2023-05-04 16:05:00|12981.7|12980.7|12975.9|12974.9|12984.8|12983.8|12967.8|12966.8|4677
1683216600000|2023-05-04 16:10:00|12976|12975|12976.2|12975.2|12980.3|12979.3|12966.4|12965.4|3478
1683216900000|2023-05-04 16:15:00|12976.3|12975.3|12987.2|12986.2|12994.9|12993.9|12976|12975|4976
1683217200000|2023-05-04 16:20:00|12987.3|12986.3|13005.8|13004.8|13009.9|13008.9|12986.8|12985.8|4210
1683217500000|2023-05-04 16:25:00|13006|13005|13011.8|13010.8|13011.8|13010.8|13001.2|13000.2|3644
1683217800000|2023-05-04 16:30:00|13011.5|13010.5|13000.5|12999.5|13015.8|13014.8|12997|12996|5020
1683218100000|2023-05-04 16:35:00|13000.4|12999.4|13004.8|13003.8|13010.3|13009.3|12996.9|12995.9|3128
1683218400000|2023-05-04 16:40:00|13004.7|13003.7|12993.5|12992.5|13009.9|13008.9|12992.5|12991.5|2687
1683218700000|2023-05-04 16:45:00|12993.4|12992.4|12999.7|12998.7|13000.5|12999.5|12987|12986|3786
1683219000000|2023-05-04 16:50:00|12999.5|12998.5|13002.4|13001.4|13003.2|13002.2|12992.4|12991.4|3220
1683219300000|2023-05-04 16:55:00|13002.5|13001.5|13026.2|13025.2|13026.7|13025.7|13002.3|13001.3|6148
1683219600000|2023-05-04 17:00:00|13025.9|13024.9|13022.2|13021.2|13028.9|13027.9|13015.5|13014.5|3788
1683219900000|2023-05-04 17:05:00|13022.4|13021.4|13033.7|13032.7|13036.9|13035.9|13020.7|13019.7|5293
1683220200000|2023-05-04 17:10:00|13033.9|13032.9|13031.2|13030.2|13037|13036|13027.6|13026.6|3366
1683220500000|2023-05-04 17:15:00|13031.1|13030.1|13040.7|13039.7|13053.4|13052.4|13029.2|13028.2|6168
1683220800000|2023-05-04 17:20:00|13041|13040|13053|13052|13059|13058|13035.7|13034.7|6433
1683221100000|2023-05-04 17:25:00|13052.9|13051.9|13043.7|13042.7|13054.6|13053.6|13026.2|13025.2|6045
1683221400000|2023-05-04 17:30:00|13043.6|13042.6|13064.7|13063.7|13065.4|13064.4|13042.6|13041.6|4926
1683221700000|2023-05-04 17:35:00|13065|13064|13049.2|13048.2|13066.7|13065.7|13048.9|13047.9|3743
1683222000000|2023-05-04 17:40:00|13049.1|13048.1|13039.7|13038.7|13051|13050|13034.1|13033.1|4795
1683222300000|2023-05-04 17:45:00|13039.9|13038.9|13040|13039|13047.6|13046.6|13034.5|13033.5|4343
1683222600000|2023-05-04 17:50:00|13039.7|13038.7|13036|13035|13042.9|13041.9|13026.6|13025.6|5372
1683222900000|2023-05-04 17:55:00|13035.9|13034.9|13044.7|13043.7|13045.4|13044.4|13030.7|13029.7|3646
1683223200000|2023-05-04 18:00:00|13045.9|13044.9|13032.7|13031.7|13047|13046|13029.1|13028.1|4188
1683223500000|2023-05-04 18:05:00|13032.6|13031.6|13036.2|13035.2|13040.9|13039.9|13021.2|13020.2|4341
1683223800000|2023-05-04 18:10:00|13036.1|13035.1|13029|13028|13039.9|13038.9|13023.2|13022.2|3801
1683224100000|2023-05-04 18:15:00|13028.7|13027.7|13028.6|13027.6|13035.6|13034.6|13020.2|13019.2|3790
1683224400000|2023-05-04 18:20:00|13028.1|13027.1|13011.4|13010.4|13031.8|13030.8|13007.6|13006.6|4781
1683224700000|2023-05-04 18:25:00|13011.6|13010.6|12998.1|12997.1|13014.2|13013.2|12997.4|12996.4|4322
1683225000000|2023-05-04 18:30:00|12997.9|12996.9|12995.4|12994.4|12999.1|12998.1|12978.6|12977.6|6813
1683225300000|2023-05-04 18:35:00|12995.6|12994.6|12989.7|12988.7|13009.9|13008.9|12989.7|12988.7|6276
1683225600000|2023-05-04 18:40:00|12989.8|12988.8|12995.1|12994.1|12996.3|12995.3|12986.7|12985.7|3031
1683225900000|2023-05-04 18:45:00|12994.1|12993.1|12988.3|12987.3|12998.4|12997.4|12984.1|12983.1|3790
1683226200000|2023-05-04 18:50:00|12988.2|12987.2|12991.3|12990.3|12993.9|12992.9|12979.4|12978.4|4440
1683226500000|2023-05-04 18:55:00|12990.9|12989.9|12995.2|12994.2|13000.8|12999.8|12986.6|12985.6|3549
1683226800000|2023-05-04 19:00:00|12995.3|12994.3|13009.9|13008.9|13010.2|13009.2|12993.4|12992.4|4864
1683227100000|2023-05-04 19:05:00|13010.1|13009.1|13012.4|13011.4|13026.6|13025.6|13006.7|13005.7|6356
1683227400000|2023-05-04 19:10:00|13012.6|13011.6|12992.6|12991.6|13013.6|13012.6|12990.8|12989.8|6401
1683227700000|2023-05-04 19:15:00|12992.4|12991.4|12981.8|12980.8|12992.4|12991.4|12975.3|12974.3|6987
1683228000000|2023-05-04 19:20:00|12981.3|12980.3|12984.2|12983.2|12988.1|12987.1|12974.2|12973.2|5148
1683228300000|2023-05-04 19:25:00|12984.3|12983.3|12996.7|12995.7|12998.6|12997.6|12983.2|12982.2|5344
1683228600000|2023-05-04 19:30:00|12996.8|12995.8|13012.9|13011.9|13013.7|13012.7|12994.3|12993.3|4897
1683228900000|2023-05-04 19:35:00|13013.1|13012.1|13013.7|13012.7|13027.2|13026.2|13011.7|13010.7|6046
1683229200000|2023-05-04 19:40:00|13013.9|13012.9|12990.6|12989.6|13017.1|13016.1|12990.6|12989.6|5952
1683229500000|2023-05-04 19:45:00|12990.4|12989.4|12998|12997|13000.4|12999.4|12978.9|12977.9|6391
1683229800000|2023-05-04 19:50:00|12997.6|12996.6|12983.9|12982.9|12998.9|12997.9|12979.1|12978.1|7465
1683230100000|2023-05-04 19:55:00|12983.7|12982.7|12984.2|12983.2|12994.9|12993.9|12974.5|12973.5|13903
1683230400000|2023-05-04 20:00:00|12983.1|12982.1|12972.4|12970.4|12985.9|12983.9|12970.6|12968.6|5326
1683230700000|2023-05-04 20:05:00|12972.6|12970.6|12964.5|12962.5|12974.5|12972.5|12961.2|12959.2|2483
1683231000000|2023-05-04 20:10:00|12964.7|12962.7|12973.2|12971.2|12977|12975|12963.6|12961.6|2015
1683231300000|2023-05-04 20:15:00|12973.1|12971.1|12977.6|12975.6|12981|12979|12966.9|12964.9|1044
1683231600000|2023-05-04 20:20:00|12977.2|12975.2|12966|12964|12979.6|12977.6|12964.9|12962.9|724
1683231900000|2023-05-04 20:25:00|12965.9|12963.9|12976.9|12974.9|12978.7|12976.7|12962.9|12960.9|742
1683232200000|2023-05-04 20:30:00|12999.7|12997.7|13005.9|13003.9|13025.6|13023.6|12972.7|12970.7|6878
1683232500000|2023-05-04 20:35:00|13005|13003|12984.2|12982.2|13006.4|13004.4|12977|12975|1765
1683232800000|2023-05-04 20:40:00|12983.9|12981.9|12978.9|12976.9|12985.5|12983.5|12969.9|12967.9|1373
1683233100000|2023-05-04 20:45:00|12979|12977|12976|12974|12980.9|12978.9|12972.7|12970.7|813
1683233400000|2023-05-04 20:50:00|12975.9|12973.9|12984.5|12982.5|12984.7|12982.7|12973.6|12971.6|552
1683233700000|2023-05-04 20:55:00|12984.6|12982.6|12980.5|12975.5|12987.6|12985.6|12977|12974.9|567
1683234000000|2023-05-04 21:00:00|12981.8|12976.8|12988.1|12983.1|12992.5|12987.5|12981.8|12976.8|1
1683234300000|2023-05-04 21:05:00|12988|12983|12988.6|12983.6|12989.6|12984.6|12986.5|12981.5|0
1683234600000|2023-05-04 21:10:00|12988.5|12983.5|12988.7|12983.7|12989.5|12984.5|12987.2|12982.2|0
1683234900000|2023-05-04 21:15:00|12988.1|12983.1|12975.6|12970.6|12988.6|12983.6|12975.6|12970.6|0
1683235200000|2023-05-04 21:20:00|12976.8|12971.8|12982.9|12977.9|12988.5|12983.5|12972.8|12967.8|0
1683235500000|2023-05-04 21:25:00|12983.2|12978.2|12993|12988|12993|12988|12983.2|12978.2|0
1683235800000|2023-05-04 21:30:00|12992.5|12987.5|12994.1|12989.1|12996.2|12991.2|12989|12984|0
1683236100000|2023-05-04 21:35:00|12994.2|12989.2|12993.2|12988.2|12999.8|12994.8|12993.2|12988.2|0
1683236400000|2023-05-04 21:40:00|12993.1|12988.1|12989.9|12984.9|12993.6|12988.6|12986.2|12981.2|0
1683236700000|2023-05-04 21:45:00|12990|12985|12987.2|12982.2|12991.8|12986.8|12984.8|12979.8|0
1683237000000|2023-05-04 21:50:00|12987.3|12982.3|12987.6|12982.6|12988.6|12983.6|12985|12980|0
1683237300000|2023-05-04 21:55:00|12987.7|12982.7|12989.6|12984.6|12990.5|12985.5|12987.4|12982.4|0
1683237600000|2023-05-04 22:00:00|12994.5|12992.5|12996|12994|12999.7|12997.7|12990.1|12988.1|863
1683237900000|2023-05-04 22:05:00|12996.2|12994.2|13000.9|12998.9|13002.2|13000.2|12993|12991|424
1683238200000|2023-05-04 22:10:00|13000.6|12998.6|13009.7|13007.7|13013.4|13011.4|13000|12998|647
1683238500000|2023-05-04 22:15:00|13009.9|13007.9|13012|13010|13012.6|13010.6|13002.9|13000.9|534
1683238800000|2023-05-04 22:20:00|13012.1|13010.1|13010.6|13008.6|13018.1|13016.1|13009.9|13007.9|454
1683239100000|2023-05-04 22:25:00|13009.9|13007.9|13016.1|13014.1|13016.7|13014.7|13008.9|13006.9|390
1683239400000|2023-05-04 22:30:00|13016.2|13014.2|13012.1|13010.1|13017.9|13015.9|13010.2|13008.2|315
1683239700000|2023-05-04 22:35:00|13012|13010|13011.6|13009.6|13014.1|13012.1|13009.7|13007.7|244
1683240000000|2023-05-04 22:40:00|13011.7|13009.7|13016.1|13014.1|13016.4|13014.4|13011.4|13009.4|198
1683240300000|2023-05-04 22:45:00|13016.2|13014.2|13013.6|13011.6|13017.6|13015.6|13011.9|13009.9|224
1683240600000|2023-05-04 22:50:00|13013.4|13011.4|13016.5|13014.5|13016.5|13014.5|13012.9|13010.9|112
1683240900000|2023-05-04 22:55:00|13016.2|13014.2|13020|13018|13020.4|13018.4|13013.9|13011.9|390
1683241200000|2023-05-04 23:00:00|13019.9|13017.9|13017.1|13015.1|13021|13019|13015.5|13013.5|376
1683241500000|2023-05-04 23:05:00|13017|13015|13017|13015|13018.9|13016.9|13016.2|13014.2|148
1683241800000|2023-05-04 23:10:00|13016.9|13014.9|13014.2|13012.2|13016.9|13014.9|13013.2|13011.2|204
1683242100000|2023-05-04 23:15:00|13014.4|13012.4|13017.5|13015.5|13017.6|13015.6|13014.4|13012.4|157
1683242400000|2023-05-04 23:20:00|13017.6|13015.6|13020.1|13018.1|13022.4|13020.4|13016.6|13014.6|389
1683242700000|2023-05-04 23:25:00|13020.4|13018.4|13026.1|13024.1|13026.9|13024.9|13020.1|13018.1|326
1683243000000|2023-05-04 23:30:00|13026.5|13024.5|13027.4|13025.4|13029.6|13027.6|13024.5|13022.5|274
1683243300000|2023-05-04 23:35:00|13027.1|13025.1|13028.6|13026.6|13030.1|13028.1|13026.6|13024.6|337
1683243600000|2023-05-04 23:40:00|13028.7|13026.7|13027.7|13025.7|13032|13030|13027.6|13025.6|417
1683243900000|2023-05-04 23:45:00|13028.1|13026.1|13029|13027|13030|13028|13026.7|13024.7|208
1683244200000|2023-05-04 23:50:00|13028.9|13026.9|13028.5|13026.5|13030|13028|13027.5|13025.5|218
1683244500000|2023-05-04 23:55:00|13028.4|13026.4|13028.2|13026.2|13029|13027|13024.9|13022.9|318
1683244800000|2023-05-05 00:00:00|13028|13026|13029.7|13027.7|13030.4|13028.4|13026.2|13024.2|266
1683245100000|2023-05-05 00:05:00|13029.5|13027.5|13025.5|13023.5|13030.4|13028.4|13025|13023|191
1683245400000|2023-05-05 00:10:00|13025.6|13023.6|13023.6|13021.6|13025.6|13023.6|13019.7|13017.7|368
1683245700000|2023-05-05 00:15:00|13023.7|13021.7|13021.1|13019.1|13024.4|13022.4|13021|13019|168
1683246000000|2023-05-05 00:20:00|13021|13019|13016.9|13014.9|13021|13019|13015.2|13013.2|404
1683246300000|2023-05-05 00:25:00|13016.7|13014.7|13022.7|13020.7|13023.4|13021.4|13016.7|13014.7|331
1683246600000|2023-05-05 00:30:00|13022.5|13020.5|13024.2|13022.2|13025.6|13023.6|13022.4|13020.4|249
1683246900000|2023-05-05 00:35:00|13024.4|13022.4|13023.4|13021.4|13024.4|13022.4|13019.2|13017.2|186
1683247200000|2023-05-05 00:40:00|13023.2|13021.2|13032.5|13030.5|13033.1|13031.1|13021.4|13019.4|318
1683247500000|2023-05-05 00:45:00|13032.4|13030.4|13044.9|13042.9|13047.5|13045.5|13031.1|13029.1|1135
1683247800000|2023-05-05 00:50:00|13045|13043|13045|13043|13046.4|13044.4|13042.1|13040.1|397
1683248100000|2023-05-05 00:55:00|13044.9|13042.9|13043.5|13041.5|13046.5|13044.5|13040.2|13038.2|356
1683248400000|2023-05-05 01:00:00|13043.4|13041.4|13040|13038|13043.5|13041.5|13038.1|13036.1|397
1683248700000|2023-05-05 01:05:00|13040.1|13038.1|13041.6|13039.6|13042.2|13040.2|13037.5|13035.5|244
1683249000000|2023-05-05 01:10:00|13041.7|13039.7|13044.5|13042.5|13045.2|13043.2|13041.4|13039.4|216
1683249300000|2023-05-05 01:15:00|13044.2|13042.2|13040.2|13038.2|13046.5|13044.5|13039|13037|299
1683249600000|2023-05-05 01:20:00|13040.5|13038.5|13039.6|13037.6|13042.2|13040.2|13039.1|13037.1|188
1683249900000|2023-05-05 01:25:00|13039.5|13037.5|13040.4|13038.4|13042.2|13040.2|13039|13037|143
1683250200000|2023-05-05 01:30:00|13040.2|13038.2|13040.4|13038.4|13048.4|13046.4|13039.5|13037.5|486
1683250500000|2023-05-05 01:35:00|13040.2|13038.2|13040.9|13038.9|13042.4|13040.4|13035.7|13033.7|376
1683250800000|2023-05-05 01:40:00|13040.7|13038.7|13043.6|13041.6|13046.7|13044.7|13040.5|13038.5|242
1683251100000|2023-05-05 01:45:00|13043.5|13041.5|13038.7|13036.7|13044|13042|13036.2|13034.2|343
1683251400000|2023-05-05 01:50:00|13038.2|13036.2|13038.6|13036.6|13042.4|13040.4|13037.2|13035.2|182
1683251700000|2023-05-05 01:55:00|13038.7|13036.7|13043.7|13041.7|13044.1|13042.1|13038.5|13036.5|139
1683252000000|2023-05-05 02:00:00|13044.4|13042.4|13041.9|13039.9|13044.6|13042.6|13041.1|13039.1|235
1683252300000|2023-05-05 02:05:00|13042|13040|13042|13040|13044.9|13042.9|13041.2|13039.2|154
1683252600000|2023-05-05 02:10:00|13042.1|13040.1|13041.5|13039.5|13042.9|13040.9|13039|13037|161
1683252900000|2023-05-05 02:15:00|13041.1|13039.1|13042|13040|13043.7|13041.7|13039.5|13037.5|131
1683253200000|2023-05-05 02:20:00|13041.9|13039.9|13039.6|13037.6|13043|13041|13039|13037|146
1683253500000|2023-05-05 02:25:00|13039.5|13037.5|13034.1|13032.1|13040|13038|13033.9|13031.9|365
1683253800000|2023-05-05 02:30:00|13034.2|13032.2|13030.5|13028.5|13036.2|13034.2|13029.1|13027.1|483
1683254100000|2023-05-05 02:35:00|13030.6|13028.6|13031.2|13029.2|13034|13032|13030.2|13028.2|311
1683254400000|2023-05-05 02:40:00|13031.1|13029.1|13031.2|13029.2|13034.2|13032.2|13030|13028|251
1683254700000|2023-05-05 02:45:00|13031.4|13029.4|13038.7|13036.7|13039|13037|13031.1|13029.1|352
1683255000000|2023-05-05 02:50:00|13039|13037|13039.2|13037.2|13040.9|13038.9|13036.5|13034.5|248
1683255300000|2023-05-05 02:55:00|13039.1|13037.1|13035.6|13033.6|13039.7|13037.7|13033.9|13031.9|234
1683255600000|2023-05-05 03:00:00|13035.5|13033.5|13036.1|13034.1|13038|13036|13034.4|13032.4|129
1683255900000|2023-05-05 03:05:00|13036.2|13034.2|13037.4|13035.4|13038.7|13036.7|13035.1|13033.1|100
1683256200000|2023-05-05 03:10:00|13037.5|13035.5|13036.2|13034.2|13037.6|13035.6|13034.9|13032.9|79
1683256500000|2023-05-05 03:15:00|13036.4|13034.4|13039.5|13037.5|13039.9|13037.9|13036.2|13034.2|134
1683256800000|2023-05-05 03:20:00|13039.1|13037.1|13037.9|13035.9|13039.1|13037.1|13036|13034|104
1683257100000|2023-05-05 03:25:00|13037.7|13035.7|13037.9|13035.9|13038.2|13036.2|13036.5|13034.5|48
1683257400000|2023-05-05 03:30:00|13038|13036|13041.7|13039.7|13042.5|13040.5|13037.7|13035.7|163
1683257700000|2023-05-05 03:35:00|13041.5|13039.5|13041.1|13039.1|13041.5|13039.5|13038.4|13036.4|93
1683258000000|2023-05-05 03:40:00|13041.2|13039.2|13041.4|13039.4|13041.7|13039.7|13039.9|13037.9|42
1683258300000|2023-05-05 03:45:00|13041.5|13039.5|13044.5|13042.5|13044.5|13042.5|13040.2|13038.2|171
1683258600000|2023-05-05 03:50:00|13044.4|13042.4|13044.2|13042.2|13044.5|13042.5|13041.9|13039.9|112
1683258900000|2023-05-05 03:55:00|13044.4|13042.4|13045.5|13043.5|13045.9|13043.9|13043.7|13041.7|143
1683259200000|2023-05-05 04:00:00|13045.6|13043.6|13044.2|13042.2|13046.1|13044.1|13040.6|13038.6|160
1683259500000|2023-05-05 04:05:00|13044.4|13042.4|13043.7|13041.7|13045|13043|13043|13041|84
1683259800000|2023-05-05 04:10:00|13043.9|13041.9|13041.2|13039.2|13044.2|13042.2|13041.2|13039.2|107
1683260100000|2023-05-05 04:15:00|13041.4|13039.4|13042.2|13040.2|13042.4|13040.4|13040.2|13038.2|88
1683260400000|2023-05-05 04:20:00|13042.6|13040.6|13043.7|13041.7|13044.2|13042.2|13042|13040|89
1683260700000|2023-05-05 04:25:00|13043.9|13041.9|13041.9|13039.9|13044|13042|13041|13039|59
1683261000000|2023-05-05 04:30:00|13042|13040|13040.9|13038.9|13042.6|13040.6|13040.1|13038.1|46
1683261300000|2023-05-05 04:35:00|13041|13039|13041.4|13039.4|13041.7|13039.7|13040.1|13038.1|49
1683261600000|2023-05-05 04:40:00|13041.5|13039.5|13039.4|13037.4|13042.2|13040.2|13038.6|13036.6|81
1683261900000|2023-05-05 04:45:00|13039.2|13037.2|13040.4|13038.4|13040.9|13038.9|13038.5|13036.5|62
1683262200000|2023-05-05 04:50:00|13040.2|13038.2|13039.9|13037.9|13042.5|13040.5|13038.5|13036.5|129
1683262500000|2023-05-05 04:55:00|13039.7|13037.7|13042.4|13040.4|13043.7|13041.7|13039.6|13037.6|146
1683262800000|2023-05-05 05:00:00|13042.2|13040.2|13040.5|13038.5|13044.2|13042.2|13040.4|13038.4|194
1683263100000|2023-05-05 05:05:00|13040.4|13038.4|13042|13040|13042.7|13040.7|13038.7|13036.7|119
1683263400000|2023-05-05 05:10:00|13042.1|13040.1|13043.4|13041.4|13044|13042|13041.5|13039.5|90
1683263700000|2023-05-05 05:15:00|13043.5|13041.5|13041|13039|13043.6|13041.6|13039.6|13037.6|110
1683264000000|2023-05-05 05:20:00|13041.2|13039.2|13044.5|13042.5|13044.7|13042.7|13040.2|13038.2|127
1683264300000|2023-05-05 05:25:00|13044.2|13042.2|13041.9|13039.9|13044.2|13042.2|13040.7|13038.7|91
1683264600000|2023-05-05 05:30:00|13041.7|13039.7|13041.7|13039.7|13042.2|13040.2|13040.6|13038.6|94
1683264900000|2023-05-05 05:35:00|13042.2|13040.2|13037.7|13035.7|13042.5|13040.5|13036.6|13034.6|203
1683265200000|2023-05-05 05:40:00|13037.5|13035.5|13032.7|13030.7|13038.5|13036.5|13032.5|13030.5|175
1683265500000|2023-05-05 05:45:00|13033|13031|13035.2|13033.2|13035.2|13033.2|13031.2|13029.2|252
1683265800000|2023-05-05 05:50:00|13034.9|13032.9|13032.2|13030.2|13035|13033|13031.2|13029.2|126
1683266100000|2023-05-05 05:55:00|13032.4|13030.4|13034.2|13032.2|13034.7|13032.7|13032|13030|143
1683266400000|2023-05-05 06:00:00|13034.4|13032.4|13030.7|13028.7|13035.1|13033.1|13024.7|13022.7|716
1683266700000|2023-05-05 06:05:00|13030.9|13028.9|13032.5|13030.5|13033.6|13031.6|13027.6|13025.6|366
1683267000000|2023-05-05 06:10:00|13032.4|13030.4|13032.4|13030.4|13034.7|13032.7|13030|13028|184
1683267300000|2023-05-05 06:15:00|13032.2|13030.2|13037.7|13035.7|13039.2|13037.2|13031|13029|316
1683267600000|2023-05-05 06:20:00|13037.6|13035.6|13031.6|13029.6|13038.2|13036.2|13031.5|13029.5|241
1683267900000|2023-05-05 06:25:00|13031.7|13029.7|13034.7|13032.7|13036.2|13034.2|13031.5|13029.5|209
1683268200000|2023-05-05 06:30:00|13036.4|13034.4|13033.9|13031.9|13036.9|13034.9|13031.6|13029.6|187
1683268500000|2023-05-05 06:35:00|13033.7|13031.7|13035.6|13033.6|13035.7|13033.7|13031.6|13029.6|128
1683268800000|2023-05-05 06:40:00|13035.5|13033.5|13035.4|13033.4|13038|13036|13031.7|13029.7|204
1683269100000|2023-05-05 06:45:00|13035.5|13033.5|13039|13037|13040.6|13038.6|13033.4|13031.4|228
1683269400000|2023-05-05 06:50:00|13038.9|13036.9|13039.2|13037.2|13039.9|13037.9|13037.1|13035.1|134
1683269700000|2023-05-05 06:55:00|13039.1|13037.1|13042.2|13040.2|13042.9|13040.9|13037.2|13035.2|256
1683270000000|2023-05-05 07:00:00|13042|13040|13039.9|13037.9|13046.6|13044.6|13038.1|13036.1|633
1683270300000|2023-05-05 07:05:00|13039.7|13037.7|13013.4|13011.4|13040.2|13038.2|13012.6|13010.6|1316
1683270600000|2023-05-05 07:10:00|13013.5|13011.5|13017.9|13015.9|13022.4|13020.4|13010.9|13008.9|705
1683270900000|2023-05-05 07:15:00|13018|13016|13027|13025|13028|13026|13018|13016|508
1683271200000|2023-05-05 07:20:00|13027.1|13025.1|13037.4|13035.4|13037.7|13035.7|13025.7|13023.7|535
1683271500000|2023-05-05 07:25:00|13037.2|13035.2|13036.4|13034.4|13040.1|13038.1|13030.4|13028.4|642
1683271800000|2023-05-05 07:30:00|13036.2|13034.2|13022.5|13020.5|13037.5|13035.5|13022.1|13020.1|395
1683272100000|2023-05-05 07:35:00|13022.6|13020.6|13024.7|13022.7|13030|13028|13021.9|13019.9|424
1683272400000|2023-05-05 07:40:00|13024.2|13022.2|13028.2|13026.2|13030.1|13028.1|13024.2|13022.2|235
1683272700000|2023-05-05 07:45:00|13028.1|13026.1|13033.6|13031.6|13036|13034|13027.6|13025.6|383
1683273000000|2023-05-05 07:50:00|13034|13032|13038.2|13036.2|13039.1|13037.1|13029.6|13027.6|433
1683273300000|2023-05-05 07:55:00|13038.1|13036.1|13032|13030|13038.4|13036.4|13031.5|13029.5|304
1683273600000|2023-05-05 08:00:00|13031.9|13029.9|13033.6|13031.6|13038.7|13036.7|13030.7|13028.7|539
1683273900000|2023-05-05 08:05:00|13034.1|13032.1|13033.6|13031.6|13040.4|13038.4|13033.4|13031.4|495
1683274200000|2023-05-05 08:10:00|13033.4|13031.4|13031.9|13029.9|13034.1|13032.1|13025.4|13023.4|416
1683274500000|2023-05-05 08:15:00|13031.7|13029.7|13030.1|13028.1|13034.1|13032.1|13027.2|13025.2|285
1683274800000|2023-05-05 08:20:00|13030|13028|13022.2|13020.2|13030.4|13028.4|13019.5|13017.5|478
1683275100000|2023-05-05 08:25:00|13022.4|13020.4|13031.1|13029.1|13032.6|13030.6|13022.4|13020.4|442
1683275400000|2023-05-05 08:30:00|13031|13029|13032.9|13030.9|13037|13035|13026.7|13024.7|448
1683275700000|2023-05-05 08:35:00|13033.1|13031.1|13028.7|13026.7|13035|13033|13028.1|13026.1|305
1683276000000|2023-05-05 08:40:00|13028.6|13026.6|13032.9|13030.9|13033.4|13031.4|13028.1|13026.1|224
1683276300000|2023-05-05 08:45:00|13033|13031|13034.9|13032.9|13037|13035|13032.9|13030.9|495
1683276600000|2023-05-05 08:50:00|13034.7|13032.7|13044.4|13042.4|13047.5|13045.5|13034.4|13032.4|1004
1683276900000|2023-05-05 08:55:00|13044.2|13042.2|13042.1|13040.1|13047.2|13045.2|13040.4|13038.4|618
1683277200000|2023-05-05 09:00:00|13042.2|13040.2|13040.6|13038.6|13043.9|13041.9|13038.1|13036.1|413
1683277500000|2023-05-05 09:05:00|13040.5|13038.5|13045.9|13043.9|13046.5|13044.5|13038.9|13036.9|474
1683277800000|2023-05-05 09:10:00|13045.7|13043.7|13043.9|13041.9|13048.9|13046.9|13042.5|13040.5|461
1683278100000|2023-05-05 09:15:00|13044|13042|13045.1|13043.1|13046.4|13044.4|13040.4|13038.4|325
1683278400000|2023-05-05 09:20:00|13045.2|13043.2|13050.2|13048.2|13051.6|13049.6|13043|13041|475
1683278700000|2023-05-05 09:25:00|13050.4|13048.4|13050|13048|13051.2|13049.2|13047|13045|226
1683279000000|2023-05-05 09:30:00|13049.9|13047.9|13049|13047|13052.5|13050.5|13044.1|13042.1|577
1683279300000|2023-05-05 09:35:00|13049.1|13047.1|13051.6|13049.6|13052.4|13050.4|13047.6|13045.6|285
1683279600000|2023-05-05 09:40:00|13051.5|13049.5|13056.6|13054.6|13058|13056|13051.5|13049.5|706
1683279900000|2023-05-05 09:45:00|13056.7|13054.7|13056.4|13054.4|13058.1|13056.1|13054.7|13052.7|341
1683280200000|2023-05-05 09:50:00|13056.5|13054.5|13056.2|13054.2|13059.6|13057.6|13055.1|13053.1|577
1683280500000|2023-05-05 09:55:00|13056.4|13054.4|13057.5|13055.5|13058.1|13056.1|13052.9|13050.9|418
1683280800000|2023-05-05 10:00:00|13057.7|13055.7|13056.2|13054.2|13062.6|13060.6|13055.5|13053.5|772
1683281100000|2023-05-05 10:05:00|13056.4|13054.4|13055.4|13053.4|13059|13057|13054.1|13052.1|435
1683281400000|2023-05-05 10:10:00|13055.5|13053.5|13056.9|13054.9|13057.7|13055.7|13052.9|13050.9|462
1683281700000|2023-05-05 10:15:00|13056.7|13054.7|13058.7|13056.7|13060.7|13058.7|13056.4|13054.4|348
1683282000000|2023-05-05 10:20:00|13058.4|13056.4|13059.9|13057.9|13062.9|13060.9|13055.5|13053.5|455
1683282300000|2023-05-05 10:25:00|13060.4|13058.4|13058.5|13056.5|13063.2|13061.2|13056|13054|595
1683282600000|2023-05-05 10:30:00|13058.6|13056.6|13057.5|13055.5|13060.5|13058.5|13056.6|13054.6|290
1683282900000|2023-05-05 10:35:00|13057.2|13055.2|13065.7|13063.7|13067.4|13065.4|13057|13055|547
1683283200000|2023-05-05 10:40:00|13065.5|13063.5|13062.7|13060.7|13068.4|13066.4|13062.4|13060.4|806
1683283500000|2023-05-05 10:45:00|13062.6|13060.6|13064.1|13062.1|13064.4|13062.4|13059.6|13057.6|296
1683283800000|2023-05-05 10:50:00|13064.2|13062.2|13054.2|13052.2|13064.2|13062.2|13053.5|13051.5|533
1683284100000|2023-05-05 10:55:00|13054.1|13052.1|13058|13056|13058.6|13056.6|13054.1|13052.1|360
1683284400000|2023-05-05 11:00:00|13058.2|13056.2|13060.2|13058.2|13062.2|13060.2|13054.6|13052.6|684
1683284700000|2023-05-05 11:05:00|13060.5|13058.5|13063.9|13061.9|13065.7|13063.7|13060.2|13058.2|409
1683285000000|2023-05-05 11:10:00|13064|13062|13065|13063|13066.1|13064.1|13061.9|13059.9|381
1683285300000|2023-05-05 11:15:00|13064.4|13062.4|13066.6|13064.6|13069.1|13067.1|13060.9|13058.9|703
1683285600000|2023-05-05 11:20:00|13066.7|13064.7|13065.7|13063.7|13068.4|13066.4|13064.4|13062.4|315
1683285900000|2023-05-05 11:25:00|13065.9|13063.9|13073.5|13071.5|13074.5|13072.5|13063.6|13061.6|1004
1683286200000|2023-05-05 11:30:00|13073.7|13071.7|13069|13067|13074.9|13072.9|13068.2|13066.2|707
1683286500000|2023-05-05 11:35:00|13069.1|13067.1|13067|13065|13069.2|13067.2|13065.7|13063.7|423
1683286800000|2023-05-05 11:40:00|13066.7|13064.7|13062.2|13060.2|13067|13065|13061.5|13059.5|740
1683287100000|2023-05-05 11:45:00|13062.5|13060.5|13058.2|13056.2|13063|13061|13058.1|13056.1|577
1683287400000|2023-05-05 11:50:00|13058.1|13056.1|13059.6|13057.6|13064.4|13062.4|13057.5|13055.5|719
1683287700000|2023-05-05 11:55:00|13059.7|13057.7|13068.7|13066.7|13069.2|13067.2|13059.7|13057.7|591
1683288000000|2023-05-05 12:00:00|13068.6|13066.6|13071|13069|13074.5|13072.5|13066.5|13064.5|929
1683288300000|2023-05-05 12:05:00|13070.9|13068.9|13067.5|13065.5|13073.1|13071.1|13064.7|13062.7|646
1683288600000|2023-05-05 12:10:00|13067.4|13065.4|13062.7|13060.7|13068.2|13066.2|13062.6|13060.6|616
1683288900000|2023-05-05 12:15:00|13062.9|13060.9|13058.7|13056.7|13063.6|13061.6|13057.6|13055.6|795
1683289200000|2023-05-05 12:20:00|13058.9|13056.9|13061.4|13059.4|13063.6|13061.6|13056.4|13054.4|879
1683289500000|2023-05-05 12:25:00|13061.2|13059.2|13068|13066|13082.4|13080.4|13060.7|13058.7|1452
1683289800000|2023-05-05 12:30:00|13068.1|13066.1|13039.1|13037.1|13071.2|13069.2|13022.4|13020.4|8739
1683290100000|2023-05-05 12:35:00|13039.2|13037.2|13044.7|13042.7|13051.1|13049.1|13032.4|13030.4|4159
1683290400000|2023-05-05 12:40:00|13044.6|13042.6|13061.6|13059.6|13064.7|13062.7|13042.6|13040.6|3222
1683290700000|2023-05-05 12:45:00|13061.7|13059.7|13067.9|13065.9|13077.7|13075.7|13059.7|13057.7|3557
1683291000000|2023-05-05 12:50:00|13068|13066|13061.2|13059.2|13072.5|13070.5|13059.6|13057.6|2388
1683291300000|2023-05-05 12:55:00|13061.1|13059.1|13048.4|13046.4|13061.2|13059.2|13048|13046|2175
1683291600000|2023-05-05 13:00:00|13048.2|13046.2|13048.7|13046.7|13058.9|13056.9|13046.6|13044.6|2286
1683291900000|2023-05-05 13:05:00|13048.6|13046.6|13060.6|13058.6|13060.9|13058.9|13048.2|13046.2|1262
1683292200000|2023-05-05 13:10:00|13060.5|13058.5|13068|13066|13070.7|13068.7|13058|13056|2199
1683292500000|2023-05-05 13:15:00|13068.1|13066.1|13067.5|13065.5|13072.9|13070.9|13063.2|13061.2|1830
1683292800000|2023-05-05 13:20:00|13067.4|13065.4|13064.6|13062.6|13067.4|13065.4|13059.6|13057.6|1372
1683293100000|2023-05-05 13:25:00|13064.7|13062.7|13073|13071|13075.2|13073.2|13064|13062|3400
1683293400000|2023-05-05 13:30:00|13073.4|13071.4|13088.4|13087.4|13093|13092|13058.6|13057.6|19076
1683293700000|2023-05-05 13:35:00|13088.2|13087.2|13094.5|13093.5|13096.6|13095.6|13081.9|13080.9|11955
1683294000000|2023-05-05 13:40:00|13094.1|13093.1|13099.1|13098.1|13103.9|13102.9|13090.1|13089.1|13130
1683294300000|2023-05-05 13:45:00|13100.5|13099.5|13111.6|13110.6|13112.1|13111.1|13087.9|13086.9|11864
1683294600000|2023-05-05 13:50:00|13113.5|13112.5|13111.7|13110.7|13116.6|13115.6|13105.7|13104.7|9406
1683294900000|2023-05-05 13:55:00|13111.8|13110.8|13126.5|13125.5|13128.7|13127.7|13104.6|13103.6|11437
1683295200000|2023-05-05 14:00:00|13126.6|13125.6|13135.7|13134.7|13137.7|13136.7|13126.6|13125.6|11060
1683295500000|2023-05-05 14:05:00|13135.3|13134.3|13157.7|13156.7|13162.1|13161.1|13131.2|13130.2|11284
1683295800000|2023-05-05 14:10:00|13158.3|13157.3|13167.8|13166.8|13168.5|13167.5|13153.3|13152.3|8817
1683296100000|2023-05-05 14:15:00|13167.7|13166.7|13174.2|13173.2|13175.6|13174.6|13165|13164|9129
1683296400000|2023-05-05 14:20:00|13172.6|13171.6|13164.5|13163.5|13175.6|13174.6|13157.9|13156.9|8866
1683296700000|2023-05-05 14:25:00|13164.6|13163.6|13168.1|13167.1|13171.9|13170.9|13156.6|13155.6|6315
1683297000000|2023-05-05 14:30:00|13168.9|13167.9|13186.6|13185.6|13187.4|13186.4|13166.6|13165.6|8581
1683297300000|2023-05-05 14:35:00|13186.7|13185.7|13204.1|13203.1|13204.9|13203.9|13183.4|13182.4|9525
1683297600000|2023-05-05 14:40:00|13203.9|13202.9|13204.9|13203.9|13210.7|13209.7|13197.6|13196.6|10555
1683297900000|2023-05-05 14:45:00|13204.6|13203.6|13195.9|13194.9|13205.4|13204.4|13195.5|13194.5|5775
1683298200000|2023-05-05 14:50:00|13195.7|13194.7|13197.6|13196.6|13200.9|13199.9|13194.4|13193.4|5509
1683298500000|2023-05-05 14:55:00|13197.2|13196.2|13192.5|13191.5|13198.1|13197.1|13188|13187|6744
1683298800000|2023-05-05 15:00:00|13193.1|13192.1|13195.6|13194.6|13199.1|13198.1|13188.6|13187.6|5173
1683299100000|2023-05-05 15:05:00|13196.1|13195.1|13191|13190|13202.4|13201.4|13186.2|13185.2|6967
1683299400000|2023-05-05 15:10:00|13190.9|13189.9|13199.4|13198.4|13200.2|13199.2|13182.6|13181.6|4824
1683299700000|2023-05-05 15:15:00|13199.6|13198.6|13181.4|13180.4|13200|13199|13175.9|13174.9|4927
1683300000000|2023-05-05 15:20:00|13181.5|13180.5|13192.9|13191.9|13194.6|13193.6|13180.9|13179.9|4714
1683300300000|2023-05-05 15:25:00|13193|13192|13206.6|13205.6|13207.9|13206.9|13191.5|13190.5|4598
1683300600000|2023-05-05 15:30:00|13206.9|13205.9|13202.5|13201.5|13208|13207|13199.9|13198.9|4012
1683300900000|2023-05-05 15:35:00|13202.6|13201.6|13199.4|13198.4|13202.6|13201.6|13196.6|13195.6|2579
1683301200000|2023-05-05 15:40:00|13199.9|13198.9|13199.3|13198.3|13201.1|13200.1|13191.5|13190.5|3334
1683301500000|2023-05-05 15:45:00|13199.1|13198.1|13200|13199|13204.9|13203.9|13194.9|13193.9|2532
1683301800000|2023-05-05 15:50:00|13199.9|13198.9|13191|13190|13202.4|13201.4|13189.3|13188.3|3164
1683302100000|2023-05-05 15:55:00|13190.9|13189.9|13192.1|13191.1|13193.9|13192.9|13183.1|13182.1|3976
1683302400000|2023-05-05 16:00:00|13192|13191|13186.5|13185.5|13197.6|13196.6|13185.9|13184.9|3414
1683302700000|2023-05-05 16:05:00|13186.6|13185.6|13185.4|13184.4|13187|13186|13177.4|13176.4|3753
1683303000000|2023-05-05 16:10:00|13185.1|13184.1|13183.3|13182.3|13189.3|13188.3|13181.6|13180.6|2422
1683303300000|2023-05-05 16:15:00|13183.1|13182.1|13180|13179|13187.4|13186.4|13179.8|13178.8|2789
1683303600000|2023-05-05 16:20:00|13180.4|13179.4|13193.8|13192.8|13194.6|13193.6|13180.3|13179.3|3021
1683303900000|2023-05-05 16:25:00|13193.6|13192.6|13184.5|13183.5|13193.6|13192.6|13175.1|13174.1|3725
1683304200000|2023-05-05 16:30:00|13184.6|13183.6|13188.9|13187.9|13190|13189|13177.6|13176.6|2830
1683304500000|2023-05-05 16:35:00|13189.4|13188.4|13188.1|13187.1|13190.1|13189.1|13181.4|13180.4|2139
1683304800000|2023-05-05 16:40:00|13187.8|13186.8|13190|13189|13196.5|13195.5|13185.6|13184.6|2679
1683305100000|2023-05-05 16:45:00|13190.1|13189.1|13183.4|13182.4|13193.6|13192.6|13174.1|13173.1|3834
1683305400000|2023-05-05 16:50:00|13183.1|13182.1|13195.1|13194.1|13196.3|13195.3|13183|13182|3503
1683305700000|2023-05-05 16:55:00|13195|13194|13205|13204|13206.4|13205.4|13189.8|13188.8|4462
1683306000000|2023-05-05 17:00:00|13204.1|13203.1|13205.4|13204.4|13207.2|13206.2|13202|13201|3094
1683306300000|2023-05-05 17:05:00|13205.5|13204.5|13208.1|13207.1|13211.1|13210.1|13202|13201|2846
1683306600000|2023-05-05 17:10:00|13208.2|13207.2|13213.4|13212.4|13214.6|13213.6|13206.4|13205.4|3878
1683306900000|2023-05-05 17:15:00|13213.2|13212.2|13212.9|13211.9|13215.1|13214.1|13206.6|13205.6|5203
1683307200000|2023-05-05 17:20:00|13213.2|13212.2|13217.5|13216.5|13220.5|13219.5|13212.2|13211.2|5481
1683307500000|2023-05-05 17:25:00|13216.7|13215.7|13221.2|13220.2|13222|13221|13212.7|13211.7|4048
1683307800000|2023-05-05 17:30:00|13222.2|13221.2|13231.2|13230.2|13232|13231|13221.2|13220.2|5284
1683308100000|2023-05-05 17:35:00|13231.4|13230.4|13230.7|13229.7|13235.5|13234.5|13228.1|13227.1|3992
1683308400000|2023-05-05 17:40:00|13230.6|13229.6|13233.7|13232.7|13233.7|13232.7|13227|13226|3042
1683308700000|2023-05-05 17:45:00|13234|13233|13236.1|13235.1|13237.7|13236.7|13228.7|13227.7|3596
1683309000000|2023-05-05 17:50:00|13236.2|13235.2|13235.4|13234.4|13238.2|13237.2|13232|13231|3520
1683309300000|2023-05-05 17:55:00|13235.5|13234.5|13239|13238|13239.1|13238.1|13231.1|13230.1|2823
1683309600000|2023-05-05 18:00:00|13239.4|13238.4|13248|13247|13248.7|13247.7|13236.1|13235.1|5583
1683309900000|2023-05-05 18:05:00|13247.7|13246.7|13245.2|13244.2|13249.9|13248.9|13245|13244|4608
1683310200000|2023-05-05 18:10:00|13245|13244|13235.9|13234.9|13248|13247|13232.1|13231.1|4369
1683310500000|2023-05-05 18:15:00|13235.7|13234.7|13232.7|13231.7|13237.5|13236.5|13229.6|13228.6|4050
1683310800000|2023-05-05 18:20:00|13233.9|13232.9|13240.9|13239.9|13242.9|13241.9|13232.8|13231.8|3111
1683311100000|2023-05-05 18:25:00|13241.3|13240.3|13254.8|13253.8|13259.7|13258.7|13241.3|13240.3|7539
1683311400000|2023-05-05 18:30:00|13255|13254|13257.4|13256.4|13261.8|13260.8|13252.9|13251.9|5262
1683311700000|2023-05-05 18:35:00|13257.3|13256.3|13259.2|13258.2|13262.7|13261.7|13256.4|13255.4|3317
1683312000000|2023-05-05 18:40:00|13259.3|13258.3|13269.9|13268.9|13271.2|13270.2|13259.2|13258.2|4887
1683312300000|2023-05-05 18:45:00|13269.8|13268.8|13274|13273|13274.2|13273.2|13267.2|13266.2|4324
1683312600000|2023-05-05 18:50:00|13274.2|13273.2|13283.9|13282.9|13284.3|13283.3|13273.8|13272.8|5453
1683312900000|2023-05-05 18:55:00|13284.2|13283.2|13282.8|13281.8|13293.4|13292.4|13280.2|13279.2|9501
1683313200000|2023-05-05 19:00:00|13283.2|13282.2|13283.4|13282.4|13283.4|13282.4|13271.7|13270.7|7102
1683313500000|2023-05-05 19:05:00|13283|13282|13286.9|13285.9|13287.2|13286.2|13280.9|13279.9|3432
1683313800000|2023-05-05 19:10:00|13286.7|13285.7|13276.5|13275.5|13288.3|13287.3|13276.5|13275.5|2993
1683314100000|2023-05-05 19:15:00|13276.7|13275.7|13269.3|13268.3|13283.2|13282.2|13266.8|13265.8|3864
1683314400000|2023-05-05 19:20:00|13269.4|13268.4|13273.5|13272.5|13275.9|13274.9|13258.3|13257.3|4526
1683314700000|2023-05-05 19:25:00|13273.4|13272.4|13275.9|13274.9|13276.8|13275.8|13268.7|13267.7|2980
1683315000000|2023-05-05 19:30:00|13276|13275|13275|13274|13279.4|13278.4|13269.5|13268.5|3865
1683315300000|2023-05-05 19:35:00|13274.5|13273.5|13270.2|13269.2|13277.3|13276.3|13267.7|13266.7|4104
1683315600000|2023-05-05 19:40:00|13269.1|13268.1|13272.8|13271.8|13275.2|13274.2|13266.1|13265.1|4771
1683315900000|2023-05-05 19:45:00|13272.1|13271.1|13269.1|13268.1|13272.1|13271.1|13261.8|13260.8|4101
1683316200000|2023-05-05 19:50:00|13269|13268|13264.6|13263.6|13269|13268|13257.8|13256.8|8424
1683316500000|2023-05-05 19:55:00|13264.7|13263.7|13260|13259|13271|13270|13246.8|13245.8|20817
1683316800000|2023-05-05 20:00:00|13259.8|13258.8|13246|13244|13264.3|13262.3|13246|13244|7256
1683317100000|2023-05-05 20:05:00|13245.8|13243.8|13247.8|13245.8|13251.2|13249.2|13243.7|13241.7|3039
1683317400000|2023-05-05 20:10:00|13247.7|13245.7|13250.6|13248.6|13251|13249|13246.5|13244.5|1970
1683317700000|2023-05-05 20:15:00|13250.7|13248.7|13250.6|13248.6|13253.3|13251.3|13249.1|13247.1|814
1683318000000|2023-05-05 20:20:00|13250.5|13248.5|13250.1|13248.1|13252.6|13250.6|13249.8|13247.8|477
1683318300000|2023-05-05 20:25:00|13250|13248|13251|13249|13251.7|13249.7|13249.3|13247.3|458
1683318600000|2023-05-05 20:30:00|13251.1|13249.1|13250.1|13248.1|13251.3|13249.3|13249.3|13247.3|375
1683318900000|2023-05-05 20:35:00|13249.8|13247.8|13250.7|13248.7|13251.3|13249.3|13249.6|13247.6|399
1683319200000|2023-05-05 20:40:00|13250.6|13248.6|13246.5|13244.5|13250.6|13248.6|13246.2|13244.2|374
1683319500000|2023-05-05 20:45:00|13246|13244|13245.8|13243.8|13247.1|13245.1|13244.3|13242.3|530
1683319800000|2023-05-05 20:50:00|13246|13244|13247.6|13245.6|13250.2|13248.2|13243.6|13241.6|810
1683320100000|2023-05-05 20:55:00|13247.5|13245.5|13248.5|13243.5|13248.5|13246.2|13245.7|13243.5|406
1683496800000|2023-05-07 22:00:00|13249.6|13247.6|13258.5|13256.5|13262.8|13260.8|13248|13246|995
1683497100000|2023-05-07 22:05:00|13258.6|13256.6|13260|13258|13261.1|13259.1|13256.6|13254.6|286
1683497400000|2023-05-07 22:10:00|13259.8|13257.8|13262.1|13260.1|13265.3|13263.3|13257.2|13255.2|552
1683497700000|2023-05-07 22:15:00|13262|13260|13258.5|13256.5|13263.5|13261.5|13256.8|13254.8|325
1683498000000|2023-05-07 22:20:00|13258.1|13256.1|13261|13259|13261.7|13259.7|13256.2|13254.2|259
1683498300000|2023-05-07 22:25:00|13261.1|13259.1|13263.3|13261.3|13264.3|13262.3|13261.1|13259.1|209
1683498600000|2023-05-07 22:30:00|13263.2|13261.2|13260|13258|13263.5|13261.5|13258.3|13256.3|172
1683498900000|2023-05-07 22:35:00|13260.1|13258.1|13254.6|13252.6|13260.7|13258.7|13250.8|13248.8|344
1683499200000|2023-05-07 22:40:00|13254.7|13252.7|13256.1|13254.1|13258.8|13256.8|13253.3|13251.3|178
1683499500000|2023-05-07 22:45:00|13255.8|13253.8|13255.3|13253.3|13257.1|13255.1|13253.3|13251.3|118
1683499800000|2023-05-07 22:50:00|13255.2|13253.2|13256|13254|13256|13254|13252.8|13250.8|133
1683500100000|2023-05-07 22:55:00|13256.1|13254.1|13254|13252|13256.1|13254.1|13252.2|13250.2|123
1683500400000|2023-05-07 23:00:00|13254.1|13252.1|13255.6|13253.6|13256.2|13254.2|13253.5|13251.5|145
1683500700000|2023-05-07 23:05:00|13255.5|13253.5|13263|13261|13264.2|13262.2|13254.2|13252.2|363
1683501000000|2023-05-07 23:10:00|13263.1|13261.1|13263.5|13261.5|13268.2|13266.2|13261.6|13259.6|497
1683501300000|2023-05-07 23:15:00|13263.6|13261.6|13257.2|13255.2|13263.6|13261.6|13255.2|13253.2|332
1683501600000|2023-05-07 23:20:00|13257.3|13255.3|13258.2|13256.2|13259.7|13257.7|13256.7|13254.7|105
1683501900000|2023-05-07 23:25:00|13258.3|13256.3|13257.2|13255.2|13258.5|13256.5|13256|13254|120
1683502200000|2023-05-07 23:30:00|13257.3|13255.3|13254.3|13252.3|13259|13257|13254.1|13252.1|167
1683502500000|2023-05-07 23:35:00|13254.2|13252.2|13247.7|13245.7|13255|13253|13247.6|13245.6|446
1683502800000|2023-05-07 23:40:00|13247.8|13245.8|13244.7|13242.7|13248.5|13246.5|13242.8|13240.8|425
1683503100000|2023-05-07 23:45:00|13244.6|13242.6|13244|13242|13247.7|13245.7|13241.3|13239.3|427
1683503400000|2023-05-07 23:50:00|13244.1|13242.1|13245.5|13243.5|13247.3|13245.3|13244|13242|187
1683503700000|2023-05-07 23:55:00|13245.3|13243.3|13239.3|13237.3|13246|13244|13238.3|13236.3|533
1683504000000|2023-05-08 00:00:00|13239.5|13237.5|13233.5|13231.5|13240.1|13238.1|13230.2|13228.2|920
1683504300000|2023-05-08 00:05:00|13233.6|13231.6|13241.3|13239.3|13241.3|13239.3|13233.3|13231.3|430
1683504600000|2023-05-08 00:10:00|13241.6|13239.6|13245.5|13243.5|13248.1|13246.1|13239.7|13237.7|537
1683504900000|2023-05-08 00:15:00|13245.6|13243.6|13243.1|13241.1|13248.3|13246.3|13242.3|13240.3|269
1683505200000|2023-05-08 00:20:00|13243.2|13241.2|13239.8|13237.8|13243.8|13241.8|13235.2|13233.2|379
1683505500000|2023-05-08 00:25:00|13239.5|13237.5|13241.7|13239.7|13242.8|13240.8|13237.3|13235.3|262
1683505800000|2023-05-08 00:30:00|13241.8|13239.8|13242.2|13240.2|13242.8|13240.8|13238.7|13236.7|175
1683506100000|2023-05-08 00:35:00|13242.1|13240.1|13242.3|13240.3|13243.3|13241.3|13239.2|13237.2|194
1683506400000|2023-05-08 00:40:00|13242.2|13240.2|13243.1|13241.1|13243.8|13241.8|13239.8|13237.8|194
1683506700000|2023-05-08 00:45:00|13243|13241|13244.1|13242.1|13244.2|13242.2|13240.5|13238.5|119
1683507000000|2023-05-08 00:50:00|13244.2|13242.2|13239.7|13237.7|13245.5|13243.5|13238.8|13236.8|191
1683507300000|2023-05-08 00:55:00|13239.6|13237.6|13241.5|13239.5|13242.3|13240.3|13238.1|13236.1|172
1683507600000|2023-05-08 01:00:00|13241.3|13239.3|13240.1|13238.1|13241.8|13239.8|13238.2|13236.2|115
1683507900000|2023-05-08 01:05:00|13240.3|13238.3|13235.7|13233.7|13241.6|13239.6|13232.6|13230.6|288
1683508200000|2023-05-08 01:10:00|13235.8|13233.8|13239.2|13237.2|13240.3|13238.3|13234.2|13232.2|198
1683508500000|2023-05-08 01:15:00|13239.1|13237.1|13238.8|13236.8|13240|13238|13237.3|13235.3|115
1683508800000|2023-05-08 01:20:00|13239|13237|13240.2|13238.2|13240.8|13238.8|13236.5|13234.5|188
1683509100000|2023-05-08 01:25:00|13240|13238|13243.8|13241.8|13244.1|13242.1|13239.6|13237.6|153
1683509400000|2023-05-08 01:30:00|13244|13242|13250.2|13248.2|13251.8|13249.8|13244|13242|667
1683509700000|2023-05-08 01:35:00|13250.1|13248.1|13250.3|13248.3|13252.3|13250.3|13248|13246|401
1683510000000|2023-05-08 01:40:00|13250.2|13248.2|13248.3|13246.3|13252.5|13250.5|13247.8|13245.8|228
1683510300000|2023-05-08 01:45:00|13248.2|13246.2|13246.8|13244.8|13250.8|13248.8|13244.2|13242.2|430
1683510600000|2023-05-08 01:50:00|13246.7|13244.7|13242.2|13240.2|13246.8|13244.8|13242.1|13240.1|298
1683510900000|2023-05-08 01:55:00|13242.3|13240.3|13244.3|13242.3|13246.6|13244.6|13241.5|13239.5|256
1683511200000|2023-05-08 02:00:00|13244.5|13242.5|13245.3|13243.3|13246.2|13244.2|13241.7|13239.7|224
1683511500000|2023-05-08 02:05:00|13245.2|13243.2|13244.5|13242.5|13245.3|13243.3|13240.8|13238.8|260
1683511800000|2023-05-08 02:10:00|13244.6|13242.6|13246.8|13244.8|13248.3|13246.3|13243|13241|212
1683512100000|2023-05-08 02:15:00|13247|13245|13247.8|13245.8|13248.1|13246.1|13245.8|13243.8|118
1683512400000|2023-05-08 02:20:00|13248.3|13246.3|13250.1|13248.1|13250.1|13248.1|13246.3|13244.3|174
1683512700000|2023-05-08 02:25:00|13250.2|13248.2|13257.1|13255.1|13258.7|13256.7|13249.8|13247.8|821
1683513000000|2023-05-08 02:30:00|13257|13255|13254.1|13252.1|13258|13256|13253.3|13251.3|252
1683513300000|2023-05-08 02:35:00|13254.3|13252.3|13253.2|13251.2|13256.3|13254.3|13252.6|13250.6|402
1683513600000|2023-05-08 02:40:00|13253.3|13251.3|13256.2|13254.2|13257.5|13255.5|13252.2|13250.2|271
1683513900000|2023-05-08 02:45:00|13256.1|13254.1|13260.3|13258.3|13260.7|13258.7|13255|13253|338
1683514200000|2023-05-08 02:50:00|13260.5|13258.5|13258.8|13256.8|13261.2|13259.2|13257.3|13255.3|279
1683514500000|2023-05-08 02:55:00|13259|13257|13258.2|13256.2|13261.1|13259.1|13257.3|13255.3|178
1683514800000|2023-05-08 03:00:00|13258.3|13256.3|13260.6|13258.6|13261.2|13259.2|13257.2|13255.2|295
1683515100000|2023-05-08 03:05:00|13260.7|13258.7|13262.8|13260.8|13265.3|13263.3|13260.3|13258.3|433
1683515400000|2023-05-08 03:10:00|13263.3|13261.3|13263.1|13261.1|13264.8|13262.8|13262.5|13260.5|175
1683515700000|2023-05-08 03:15:00|13262.8|13260.8|13258.7|13256.7|13263.3|13261.3|13258.1|13256.1|240
1683516000000|2023-05-08 03:20:00|13258.8|13256.8|13254.3|13252.3|13259.3|13257.3|13254.3|13252.3|222
1683516300000|2023-05-08 03:25:00|13254.2|13252.2|13256.8|13254.8|13257.3|13255.3|13253.8|13251.8|166
1683516600000|2023-05-08 03:30:00|13257|13255|13255.3|13253.3|13258.1|13256.1|13254.2|13252.2|120
1683516900000|2023-05-08 03:35:00|13255.2|13253.2|13250.1|13248.1|13255.2|13253.2|13249.5|13247.5|294
1683517200000|2023-05-08 03:40:00|13250.2|13248.2|13251.1|13249.1|13251.5|13249.5|13248.3|13246.3|149
1683517500000|2023-05-08 03:45:00|13250.8|13248.8|13250.3|13248.3|13251.6|13249.6|13249.7|13247.7|140
1683517800000|2023-05-08 03:50:00|13250.2|13248.2|13249|13247|13251|13249|13248|13246|139
1683518100000|2023-05-08 03:55:00|13249.1|13247.1|13248.8|13246.8|13249.7|13247.7|13248.1|13246.1|83
1683518400000|2023-05-08 04:00:00|13248.7|13246.7|13251.2|13249.2|13252|13250|13247.5|13245.5|234
1683518700000|2023-05-08 04:05:00|13251.1|13249.1|13251|13249|13252.1|13250.1|13249.7|13247.7|125
1683519000000|2023-05-08 04:10:00|13250.6|13248.6|13248.8|13246.8|13250.6|13248.6|13248.7|13246.7|84
1683519300000|2023-05-08 04:15:00|13249|13247|13248.1|13246.1|13249.7|13247.7|13246.5|13244.5|189
1683519600000|2023-05-08 04:20:00|13248.6|13246.6|13250.3|13248.3|13251.6|13249.6|13248.1|13246.1|136
1683519900000|2023-05-08 04:25:00|13250.2|13248.2|13249.6|13247.6|13250.6|13248.6|13248.6|13246.6|83
1683520200000|2023-05-08 04:30:00|13249.5|13247.5|13251.7|13249.7|13251.8|13249.8|13249.3|13247.3|104
1683520500000|2023-05-08 04:35:00|13251.8|13249.8|13249.8|13247.8|13252.1|13250.1|13249.3|13247.3|73
1683520800000|2023-05-08 04:40:00|13249.7|13247.7|13247.6|13245.6|13249.7|13247.7|13247.6|13245.6|62
1683521100000|2023-05-08 04:45:00|13247.8|13245.8|13250.1|13248.1|13250.7|13248.7|13247.1|13245.1|110
1683521400000|2023-05-08 04:50:00|13250.2|13248.2|13248.6|13246.6|13250.3|13248.3|13248|13246|98
1683521700000|2023-05-08 04:55:00|13249.1|13247.1|13248.3|13246.3|13249.8|13247.8|13248.1|13246.1|113
1683522000000|2023-05-08 05:00:00|13248.5|13246.5|13250.8|13248.8|13251.8|13249.8|13247.3|13245.3|198
1683522300000|2023-05-08 05:05:00|13250.6|13248.6|13247.8|13245.8|13251.1|13249.1|13246.6|13244.6|147
1683522600000|2023-05-08 05:10:00|13248|13246|13251.7|13249.7|13252.6|13250.6|13248|13246|169
1683522900000|2023-05-08 05:15:00|13251.6|13249.6|13251.3|13249.3|13252.8|13250.8|13250.7|13248.7|234
1683523200000|2023-05-08 05:20:00|13251.5|13249.5|13254.3|13252.3|13254.6|13252.6|13250.8|13248.8|265
1683523500000|2023-05-08 05:25:00|13254|13252|13255.1|13253.1|13255.1|13253.1|13252.3|13250.3|127
1683523800000|2023-05-08 05:30:00|13255|13253|13256.5|13254.5|13258.6|13256.6|13250.3|13248.3|453
1683524100000|2023-05-08 05:35:00|13256.3|13254.3|13255.3|13253.3|13256.7|13254.7|13253.8|13251.8|197
1683524400000|2023-05-08 05:40:00|13255.1|13253.1|13254.8|13252.8|13256.6|13254.6|13253.8|13251.8|142
1683524700000|2023-05-08 05:45:00|13254.7|13252.7|13250.8|13248.8|13254.7|13252.7|13250.1|13248.1|161
1683525000000|2023-05-08 05:50:00|13249.8|13247.8|13247.6|13245.6|13250.1|13248.1|13246.8|13244.8|217
1683525300000|2023-05-08 05:55:00|13247.7|13245.7|13249.7|13247.7|13250.6|13248.6|13247.6|13245.6|231
1683525600000|2023-05-08 06:00:00|13249.3|13247.3|13254.6|13252.6|13255|13253|13247|13245|532
1683525900000|2023-05-08 06:05:00|13254.5|13252.5|13254.2|13252.2|13258.6|13256.6|13251.3|13249.3|304
1683526200000|2023-05-08 06:10:00|13254.1|13252.1|13246.8|13244.8|13254.6|13252.6|13244.8|13242.8|326
1683526500000|2023-05-08 06:15:00|13246.7|13244.7|13247.8|13245.8|13248.8|13246.8|13245.3|13243.3|286
1683526800000|2023-05-08 06:20:00|13248.3|13246.3|13251.1|13249.1|13253.3|13251.3|13247|13245|218
1683527100000|2023-05-08 06:25:00|13251.2|13249.2|13253|13251|13254|13252|13250.2|13248.2|154
1683527400000|2023-05-08 06:30:00|13252.8|13250.8|13252.8|13250.8|13254.2|13252.2|13250.6|13248.6|156
1683527700000|2023-05-08 06:35:00|13253.3|13251.3|13254.5|13252.5|13256.3|13254.3|13252.8|13250.8|227
1683528000000|2023-05-08 06:40:00|13254.3|13252.3|13255.6|13253.6|13256.7|13254.7|13252.1|13250.1|206
1683528300000|2023-05-08 06:45:00|13255.7|13253.7|13255.5|13253.5|13256.7|13254.7|13253.1|13251.1|123
1683528600000|2023-05-08 06:50:00|13255.3|13253.3|13253.1|13251.1|13256.6|13254.6|13252.8|13250.8|114
1683528900000|2023-05-08 06:55:00|13253|13251|13252.7|13250.7|13254.8|13252.8|13251.8|13249.8|182
1683529200000|2023-05-08 07:00:00|13252.8|13250.8|13249.7|13247.7|13254.7|13252.7|13247.7|13245.7|625
1683529500000|2023-05-08 07:05:00|13249.8|13247.8|13260.5|13258.5|13261.3|13259.3|13249.6|13247.6|681
1683529800000|2023-05-08 07:10:00|13260.6|13258.6|13266.5|13264.5|13270.7|13268.7|13257.5|13255.5|893
1683530100000|2023-05-08 07:15:00|13266.2|13264.2|13267.1|13265.1|13267.6|13265.6|13260.7|13258.7|611
1683530400000|2023-05-08 07:20:00|13267.2|13265.2|13263|13261|13270.8|13268.8|13262.1|13260.1|510
1683530700000|2023-05-08 07:25:00|13262.8|13260.8|13256.7|13254.7|13263.7|13261.7|13256.3|13254.3|383
1683531000000|2023-05-08 07:30:00|13256.6|13254.6|13260.2|13258.2|13262.5|13260.5|13256.6|13254.6|290
1683531300000|2023-05-08 07:35:00|13260.1|13258.1|13254.1|13252.1|13261.8|13259.8|13252.7|13250.7|298
1683531600000|2023-05-08 07:40:00|13254|13252|13254.7|13252.7|13255.2|13253.2|13251.5|13249.5|288
1683531900000|2023-05-08 07:45:00|13254.6|13252.6|13252.7|13250.7|13255.7|13253.7|13251.3|13249.3|266
1683532200000|2023-05-08 07:50:00|13252.8|13250.8|13252.5|13250.5|13253.8|13251.8|13249.8|13247.8|256
1683532500000|2023-05-08 07:55:00|13252.7|13250.7|13254.8|13252.8|13254.8|13252.8|13251.7|13249.7|169
1683532800000|2023-05-08 08:00:00|13255|13253|13244.3|13242.3|13257.2|13255.2|13242.6|13240.6|1026
1683533100000|2023-05-08 08:05:00|13244.5|13242.5|13244.2|13242.2|13246.8|13244.8|13242|13240|505
1683533400000|2023-05-08 08:10:00|13244.1|13242.1|13246|13244|13247.5|13245.5|13241.1|13239.1|527
1683533700000|2023-05-08 08:15:00|13245.8|13243.8|13239.1|13237.1|13247.7|13245.7|13236.3|13234.3|649
1683534000000|2023-05-08 08:20:00|13239|13237|13239.3|13237.3|13242|13240|13237.7|13235.7|380
1683534300000|2023-05-08 08:25:00|13239.6|13237.6|13243.2|13241.2|13244|13242|13238.5|13236.5|367
1683534600000|2023-05-08 08:30:00|13243.3|13241.3|13243.6|13241.6|13247.1|13245.1|13241.3|13239.3|450
1683534900000|2023-05-08 08:35:00|13243.7|13241.7|13244.8|13242.8|13245.3|13243.3|13240.5|13238.5|334
1683535200000|2023-05-08 08:40:00|13245|13243|13245.3|13243.3|13246.1|13244.1|13242.2|13240.2|246
1683535500000|2023-05-08 08:45:00|13245.2|13243.2|13246.3|13244.3|13247.8|13245.8|13242.1|13240.1|271
1683535800000|2023-05-08 08:50:00|13246.5|13244.5|13238.3|13236.3|13247.3|13245.3|13237|13235|365
1683536100000|2023-05-08 08:55:00|13238.2|13236.2|13237.7|13235.7|13239.1|13237.1|13233.3|13231.3|501
1683536400000|2023-05-08 09:00:00|13237.6|13235.6|13236|13234|13239|13237|13233.8|13231.8|327
1683536700000|2023-05-08 09:05:00|13235.8|13233.8|13236.8|13234.8|13238.3|13236.3|13235|13233|250
1683537000000|2023-05-08 09:10:00|13237|13235|13237.5|13235.5|13237.6|13235.6|13233.7|13231.7|250
1683537300000|2023-05-08 09:15:00|13237.3|13235.3|13237.3|13235.3|13238.5|13236.5|13234.6|13232.6|227
1683537600000|2023-05-08 09:20:00|13237.5|13235.5|13239.3|13237.3|13240.3|13238.3|13234.8|13232.8|409
1683537900000|2023-05-08 09:25:00|13239.2|13237.2|13239.6|13237.6|13242.1|13240.1|13238.8|13236.8|288
1683538200000|2023-05-08 09:30:00|13239.7|13237.7|13238.8|13236.8|13241.7|13239.7|13238.6|13236.6|203
1683538500000|2023-05-08 09:35:00|13239|13237|13245.3|13243.3|13245.6|13243.6|13238.1|13236.1|264
1683538800000|2023-05-08 09:40:00|13245.6|13243.6|13247|13245|13247.3|13245.3|13243.8|13241.8|365
1683539100000|2023-05-08 09:45:00|13246.8|13244.8|13248.8|13246.8|13248.8|13246.8|13245.3|13243.3|303
1683539400000|2023-05-08 09:50:00|13249.1|13247.1|13246.5|13244.5|13249.2|13247.2|13245.2|13243.2|247
1683539700000|2023-05-08 09:55:00|13246.3|13244.3|13250.3|13248.3|13250.6|13248.6|13245.5|13243.5|202
1683540000000|2023-05-08 10:00:00|13250.2|13248.2|13250.3|13248.3|13251.1|13249.1|13246.1|13244.1|504
1683540300000|2023-05-08 10:05:00|13250.1|13248.1|13247.6|13245.6|13250.6|13248.6|13246.8|13244.8|244
1683540600000|2023-05-08 10:10:00|13247.5|13245.5|13247.8|13245.8|13249.5|13247.5|13246.3|13244.3|257
1683540900000|2023-05-08 10:15:00|13248|13246|13251.8|13249.8|13256.3|13254.3|13248|13246|615
1683541200000|2023-05-08 10:20:00|13251.7|13249.7|13248.5|13246.5|13252.3|13250.3|13245.3|13243.3|428
1683541500000|2023-05-08 10:25:00|13248.6|13246.6|13247.1|13245.1|13249.7|13247.7|13246.8|13244.8|164
1683541800000|2023-05-08 10:30:00|13247|13245|13245.6|13243.6|13247.6|13245.6|13244.3|13242.3|346
1683542100000|2023-05-08 10:35:00|13245.7|13243.7|13247.1|13245.1|13249.3|13247.3|13244.3|13242.3|249
1683542400000|2023-05-08 10:40:00|13247.5|13245.5|13245.6|13243.6|13247.8|13245.8|13244.2|13242.2|213
1683542700000|2023-05-08 10:45:00|13245.5|13243.5|13242|13240|13246.3|13244.3|13240.8|13238.8|383
1683543000000|2023-05-08 10:50:00|13241.7|13239.7|13243.6|13241.6|13244.8|13242.8|13240.6|13238.6|211
1683543300000|2023-05-08 10:55:00|13243.7|13241.7|13248.3|13246.3|13248.6|13246.6|13241.7|13239.7|337
1683543600000|2023-05-08 11:00:00|13248.5|13246.5|13253.3|13251.3|13253.8|13251.8|13245|13243|665
1683543900000|2023-05-08 11:05:00|13253.6|13251.6|13256.3|13254.3|13257.5|13255.5|13252.1|13250.1|787
1683544200000|2023-05-08 11:10:00|13256.2|13254.2|13253.6|13251.6|13259.6|13257.6|13252.3|13250.3|502
1683544500000|2023-05-08 11:15:00|13252.8|13250.8|13254.1|13252.1|13254.3|13252.3|13251.1|13249.1|494
1683544800000|2023-05-08 11:20:00|13254.3|13252.3|13256.8|13254.8|13257|13255|13253.7|13251.7|346
1683545100000|2023-05-08 11:25:00|13256.6|13254.6|13257.5|13255.5|13258.2|13256.2|13255.8|13253.8|346
1683545400000|2023-05-08 11:30:00|13257.3|13255.3|13255.3|13253.3|13259.6|13257.6|13255.1|13253.1|564
1683545700000|2023-05-08 11:35:00|13255.2|13253.2|13253.3|13251.3|13255.6|13253.6|13250.1|13248.1|612
1683546000000|2023-05-08 11:40:00|13253.6|13251.6|13255.3|13253.3|13256.1|13254.1|13250.6|13248.6|504
1683546300000|2023-05-08 11:45:00|13255.2|13253.2|13252|13250|13257.2|13255.2|13251.8|13249.8|380
1683546600000|2023-05-08 11:50:00|13251.8|13249.8|13246.3|13244.3|13252.1|13250.1|13246.1|13244.1|653
1683546900000|2023-05-08 11:55:00|13246.6|13244.6|13250.6|13248.6|13251.2|13249.2|13246.1|13244.1|499
1683547200000|2023-05-08 12:00:00|13250.7|13248.7|13248|13246|13250.8|13248.8|13245|13243|643
1683547500000|2023-05-08 12:05:00|13248.2|13246.2|13256.3|13254.3|13256.3|13254.3|13247.5|13245.5|904
1683547800000|2023-05-08 12:10:00|13256.2|13254.2|13248.8|13246.8|13256.5|13254.5|13248.3|13246.3|993
1683548100000|2023-05-08 12:15:00|13249.1|13247.1|13247.8|13245.8|13249.8|13247.8|13245.8|13243.8|908
1683548400000|2023-05-08 12:20:00|13248|13246|13248.3|13246.3|13252.6|13250.6|13247.8|13245.8|858
1683548700000|2023-05-08 12:25:00|13248.1|13246.1|13250.2|13248.2|13253.2|13251.2|13245.7|13243.7|871
1683549000000|2023-05-08 12:30:00|13250.1|13248.1|13244.5|13242.5|13252.7|13250.7|13243|13241|1014
1683549300000|2023-05-08 12:35:00|13244.6|13242.6|13240.2|13238.2|13245.2|13243.2|13238.3|13236.3|1140
1683549600000|2023-05-08 12:40:00|13240.3|13238.3|13232.1|13230.1|13240.8|13238.8|13229.3|13227.3|1904
1683549900000|2023-05-08 12:45:00|13231.8|13229.8|13232.6|13230.6|13233.3|13231.3|13223.6|13221.6|1981
1683550200000|2023-05-08 12:50:00|13232.7|13230.7|13233.8|13231.8|13238.3|13236.3|13230.7|13228.7|872
1683550500000|2023-05-08 12:55:00|13233.7|13231.7|13230.1|13228.1|13234.3|13232.3|13230.1|13228.1|569
1683550800000|2023-05-08 13:00:00|13230.2|13228.2|13235.1|13233.1|13237|13235|13228.2|13226.2|997
1683551100000|2023-05-08 13:05:00|13235|13233|13232.1|13230.1|13237.6|13235.6|13231.1|13229.1|905
1683551400000|2023-05-08 13:10:00|13232|13230|13227.8|13225.8|13236.3|13234.3|13226.6|13224.6|708
1683551700000|2023-05-08 13:15:00|13228.1|13226.1|13228.8|13226.8|13231.6|13229.6|13225.6|13223.6|1091
1683552000000|2023-05-08 13:20:00|13229|13227|13235.1|13233.1|13236.8|13234.8|13227.7|13225.7|930
1683552300000|2023-05-08 13:25:00|13234.6|13232.6|13235.1|13233.1|13236.1|13234.1|13228.7|13226.7|1970
1683552600000|2023-05-08 13:30:00|13234.6|13233.6|13229.7|13228.7|13245.2|13244.2|13227.2|13226.2|17275
1683552900000|2023-05-08 13:35:00|13229.6|13228.6|13224.1|13223.1|13234|13233|13213.1|13212.1|15488
1683553200000|2023-05-08 13:40:00|13224.2|13223.2|13211.2|13210.2|13230.5|13229.5|13206.5|13205.5|11529
1683553500000|2023-05-08 13:45:00|13211|13210|13211.6|13210.6|13219.7|13218.7|13203.3|13202.3|11698
1683553800000|2023-05-08 13:50:00|13211.5|13210.5|13197|13196|13213.6|13212.6|13196.3|13195.3|10685
1683554100000|2023-05-08 13:55:00|13196.8|13195.8|13205.8|13204.8|13209.5|13208.5|13196.5|13195.5|6500
1683554400000|2023-05-08 14:00:00|13206.8|13205.8|13218.2|13217.2|13227.8|13226.8|13199.8|13198.8|9936
1683554700000|2023-05-08 14:05:00|13218.1|13217.1|13209.7|13208.7|13224.1|13223.1|13206.8|13205.8|8090
1683555000000|2023-05-08 14:10:00|13209.8|13208.8|13211.8|13210.8|13221.2|13220.2|13203.9|13202.9|6856
1683555300000|2023-05-08 14:15:00|13211.7|13210.7|13220.6|13219.6|13221.8|13220.8|13201.3|13200.3|6635
1683555600000|2023-05-08 14:20:00|13221.1|13220.1|13220.7|13219.7|13226.6|13225.6|13217.5|13216.5|6570
1683555900000|2023-05-08 14:25:00|13220.6|13219.6|13209.6|13208.6|13221|13220|13208.1|13207.1|5471
1683556200000|2023-05-08 14:30:00|13210.1|13209.1|13198.9|13197.9|13222.6|13221.6|13195.6|13194.6|8494
1683556500000|2023-05-08 14:35:00|13198.1|13197.1|13209|13208|13211.9|13210.9|13193.6|13192.6|8964
1683556800000|2023-05-08 14:40:00|13209.1|13208.1|13217.6|13216.6|13218.4|13217.4|13207.6|13206.6|7223
1683557100000|2023-05-08 14:45:00|13217.5|13216.5|13230.2|13229.2|13232.9|13231.9|13213.1|13212.1|6920
1683557400000|2023-05-08 14:50:00|13230.9|13229.9|13229.4|13228.4|13231.6|13230.6|13224.5|13223.5|5241
1683557700000|2023-05-08 14:55:00|13229.6|13228.6|13227.1|13226.1|13235.5|13234.5|13225.1|13224.1|6312
1683558000000|2023-05-08 15:00:00|13227.2|13226.2|13232.4|13231.4|13236.6|13235.6|13225|13224|5293
1683558300000|2023-05-08 15:05:00|13232.5|13231.5|13242.1|13241.1|13242.4|13241.4|13226.4|13225.4|5094
1683558600000|2023-05-08 15:10:00|13239.7|13238.7|13240.1|13239.1|13247.5|13246.5|13239|13238|6519
1683558900000|2023-05-08 15:15:00|13240.5|13239.5|13243.5|13242.5|13244.4|13243.4|13234.9|13233.9|4361
1683559200000|2023-05-08 15:20:00|13243.4|13242.4|13238.7|13237.7|13243.6|13242.6|13235.5|13234.5|3990
1683559500000|2023-05-08 15:25:00|13238.9|13237.9|13227.9|13226.9|13240.6|13239.6|13225.4|13224.4|5524
1683559800000|2023-05-08 15:30:00|13228|13227|13235.5|13234.5|13237.7|13236.7|13218.2|13217.2|5687
1683560100000|2023-05-08 15:35:00|13235.4|13234.4|13237.6|13236.6|13241.5|13240.5|13233.6|13232.6|3837
1683560400000|2023-05-08 15:40:00|13237.2|13236.2|13245.9|13244.9|13246.5|13245.5|13236.4|13235.4|3950
1683560700000|2023-05-08 15:45:00|13246|13245|13247.7|13246.7|13252.6|13251.6|13242.4|13241.4|4983
1683561000000|2023-05-08 15:50:00|13247.5|13246.5|13259.2|13258.2|13260.5|13259.5|13244.9|13243.9|4743
1683561300000|2023-05-08 15:55:00|13259.4|13258.4|13259.6|13258.6|13259.6|13258.6|13251.6|13250.6|3855
1683561600000|2023-05-08 16:00:00|13259.9|13258.9|13253.7|13252.7|13262.5|13261.5|13251.7|13250.7|5137
1683561900000|2023-05-08 16:05:00|13253.6|13252.6|13260.7|13259.7|13262.5|13261.5|13251.1|13250.1|3702
1683562200000|2023-05-08 16:10:00|13260.6|13259.6|13253.4|13252.4|13262.4|13261.4|13250.7|13249.7|3478
1683562500000|2023-05-08 16:15:00|13253.2|13252.2|13253.2|13252.2|13254.2|13253.2|13245.9|13244.9|4035
1683562800000|2023-05-08 16:20:00|13253.1|13252.1|13252.6|13251.6|13255.7|13254.7|13249|13248|2471
1683563100000|2023-05-08 16:25:00|13252.5|13251.5|13253.9|13252.9|13257|13256|13249.7|13248.7|2247
1683563400000|2023-05-08 16:30:00|13254|13253|13249.1|13248.1|13258.5|13257.5|13247.1|13246.1|2721
1683563700000|2023-05-08 16:35:00|13248.7|13247.7|13257|13256|13259|13258|13247.7|13246.7|2646
1683564000000|2023-05-08 16:40:00|13257.1|13256.1|13257.6|13256.6|13259.2|13258.2|13250.9|13249.9|2604
1683564300000|2023-05-08 16:45:00|13257.7|13256.7|13257|13256|13258|13257|13251.6|13250.6|2150
1683564600000|2023-05-08 16:50:00|13256.7|13255.7|13263.5|13262.5|13265.5|13264.5|13256|13255|3675
1683564900000|2023-05-08 16:55:00|13263.2|13262.2|13265|13264|13267.2|13266.2|13257|13256|3954
1683565200000|2023-05-08 17:00:00|13264.7|13263.7|13259.9|13258.9|13268.4|13267.4|13259.4|13258.4|3024
1683565500000|2023-05-08 17:05:00|13259.3|13258.3|13265.7|13264.7|13267.7|13266.7|13254.7|13253.7|2873
1683565800000|2023-05-08 17:10:00|13265.5|13264.5|13276.9|13275.9|13277.2|13276.2|13265.5|13264.5|4795
1683566100000|2023-05-08 17:15:00|13277.2|13276.2|13277.4|13276.4|13279.4|13278.4|13273.4|13272.4|3406
1683566400000|2023-05-08 17:20:00|13277.2|13276.2|13273.9|13272.9|13279.4|13278.4|13272.5|13271.5|4564
1683566700000|2023-05-08 17:25:00|13273.8|13272.8|13276.8|13275.8|13280.4|13279.4|13272.8|13271.8|3195
1683567000000|2023-05-08 17:30:00|13276.9|13275.9|13285|13284|13286.7|13285.7|13276.9|13275.9|4018
1683567300000|2023-05-08 17:35:00|13284.9|13283.9|13291|13290|13292.2|13291.2|13280.9|13279.9|4008
1683567600000|2023-05-08 17:40:00|13290.9|13289.9|13281.5|13280.5|13291.4|13290.4|13278.9|13277.9|3740
1683567900000|2023-05-08 17:45:00|13281.4|13280.4|13286.9|13285.9|13289.3|13288.3|13280.5|13279.5|3436
1683568200000|2023-05-08 17:50:00|13286.7|13285.7|13288.4|13287.4|13292.4|13291.4|13284.7|13283.7|2580
1683568500000|2023-05-08 17:55:00|13288.2|13287.2|13283.7|13282.7|13288.9|13287.9|13282.7|13281.7|2086
1683568800000|2023-05-08 18:00:00|13283.5|13282.5|13271.4|13270.4|13286.7|13285.7|13268.2|13267.2|4435
1683569100000|2023-05-08 18:05:00|13270.5|13269.5|13237.7|13236.7|13271.4|13270.4|13227.2|13226.2|14142
1683569400000|2023-05-08 18:10:00|13237.8|13236.8|13251.4|13250.4|13255.2|13254.2|13233.5|13232.5|8213
1683569700000|2023-05-08 18:15:00|13251.5|13250.5|13265.5|13264.5|13266.3|13265.3|13250.2|13249.2|5043
1683570000000|2023-05-08 18:20:00|13265|13264|13276|13275|13279|13278|13264.4|13263.4|6100
1683570300000|2023-05-08 18:25:00|13275.9|13274.9|13277.7|13276.7|13278.4|13277.4|13271|13270|3535
1683570600000|2023-05-08 18:30:00|13278|13277|13282.4|13281.4|13283.4|13282.4|13276.9|13275.9|3328
1683570900000|2023-05-08 18:35:00|13282.3|13281.3|13283.2|13282.2|13284.5|13283.5|13278.2|13277.2|3010
1683571200000|2023-05-08 18:40:00|13282.4|13281.4|13290.8|13289.8|13292.7|13291.7|13280.4|13279.4|3971
1683571500000|2023-05-08 18:45:00|13290.9|13289.9|13298.2|13297.2|13298.7|13297.7|13287|13286|5018
1683571800000|2023-05-08 18:50:00|13298.3|13297.3|13295.5|13294.5|13305.4|13304.4|13294.8|13293.8|5435
1683572100000|2023-05-08 18:55:00|13295.3|13294.3|13299.4|13298.4|13299.7|13298.7|13292.2|13291.2|2981
1683572400000|2023-05-08 19:00:00|13300.4|13299.4|13295|13294|13302.9|13301.9|13291.9|13290.9|4052
1683572700000|2023-05-08 19:05:00|13295.2|13294.2|13294.8|13293.8|13299.8|13298.8|13292.8|13291.8|2642
1683573000000|2023-05-08 19:10:00|13294.7|13293.7|13284.7|13283.7|13297.4|13296.4|13283.2|13282.2|3816
1683573300000|2023-05-08 19:15:00|13284.4|13283.4|13290.2|13289.2|13290.2|13289.2|13274.8|13273.8|6062
1683573600000|2023-05-08 19:20:00|13290.3|13289.3|13288.9|13287.9|13293.5|13292.5|13285.7|13284.7|3033
1683573900000|2023-05-08 19:25:00|13289.4|13288.4|13280.7|13279.7|13289.8|13288.8|13277.8|13276.8|3162
1683574200000|2023-05-08 19:30:00|13280.5|13279.5|13280.9|13279.9|13283.2|13282.2|13275.7|13274.7|3841
1683574500000|2023-05-08 19:35:00|13281.2|13280.2|13282.9|13281.9|13285.5|13284.5|13279|13278|3049
1683574800000|2023-05-08 19:40:00|13283.3|13282.3|13293.6|13292.6|13295|13294|13281.8|13280.8|4431
1683575100000|2023-05-08 19:45:00|13293.5|13292.5|13296.1|13295.1|13299.5|13298.5|13290.4|13289.4|3206
1683575400000|2023-05-08 19:50:00|13297.6|13296.6|13294.5|13293.5|13301|13300|13285.5|13284.5|5856
1683575700000|2023-05-08 19:55:00|13294.1|13293.1|13292|13291|13294.1|13293.1|13284.3|13283.3|9725
1683576000000|2023-05-08 20:00:00|13292.1|13291.1|13279|13277|13292.6|13291.1|13273.2|13271.2|6203
1683576300000|2023-05-08 20:05:00|13279.1|13277.1|13281.7|13279.7|13284.3|13282.3|13276.8|13274.8|2916
1683576600000|2023-05-08 20:10:00|13281.6|13279.6|13286.8|13284.8|13288.7|13286.7|13278.1|13276.1|1615
1683576900000|2023-05-08 20:15:00|13287|13285|13282.8|13280.8|13287.1|13285.1|13278.1|13276.1|1385
1683577200000|2023-05-08 20:20:00|13282.7|13280.7|13284.7|13282.7|13285.2|13283.2|13281.6|13279.6|329
1683577500000|2023-05-08 20:25:00|13284.8|13282.8|13283.1|13281.1|13285.1|13283.1|13280.6|13278.6|425
1683577800000|2023-05-08 20:30:00|13282.7|13280.7|13282|13280|13283.5|13281.5|13280.5|13278.5|269
1683578100000|2023-05-08 20:35:00|13281.8|13279.8|13279.1|13277.1|13282.8|13280.8|13279.1|13277.1|284
1683578400000|2023-05-08 20:40:00|13278.6|13276.6|13277.7|13275.7|13278.7|13276.7|13276.1|13274.1|511
1683578700000|2023-05-08 20:45:00|13278|13276|13276.5|13274.5|13280.6|13278.6|13275.3|13273.3|495
1683579000000|2023-05-08 20:50:00|13276.7|13274.7|13277.1|13275.1|13278|13276|13276.1|13274.1|186
1683579300000|2023-05-08 20:55:00|13277|13275|13274.7|13269.7|13277|13275|13272.7|13269.6|302
1683579600000|2023-05-08 21:00:00|13274.5|13269.5|13273.7|13268.7|13276.2|13271.2|13271.7|13266.7|0
1683579900000|2023-05-08 21:05:00|13273.9|13268.9|13274.4|13269.4|13274.9|13269.9|13273.2|13268.2|0
1683580200000|2023-05-08 21:10:00|13274.6|13269.6|13274.9|13269.9|13275.2|13270.2|13274.5|13269.5|0
1683580500000|2023-05-08 21:15:00|13275|13270|13274.8|13269.8|13275.8|13270.8|13274.2|13269.2|0
1683580800000|2023-05-08 21:20:00|13274.9|13269.9|13273.1|13268.1|13274.9|13269.9|13273.1|13268.1|0
1683581100000|2023-05-08 21:25:00|13272.5|13267.5|13273.7|13268.7|13274.3|13269.3|13272.5|13267.5|0
1683581400000|2023-05-08 21:30:00|13274.3|13269.3|13276.4|13271.4|13276.5|13271.5|13273.4|13268.4|0
1683581700000|2023-05-08 21:35:00|13276.3|13271.3|13276.1|13271.1|13276.6|13271.6|13276|13271|0
1683582000000|2023-05-08 21:40:00|13276.3|13271.3|13276.4|13271.4|13276.5|13271.5|13276|13271|0
1683582300000|2023-05-08 21:45:00|13277|13272|13276.8|13271.8|13277.9|13272.9|13276.7|13271.7|0
1683582600000|2023-05-08 21:50:00|13276.9|13271.9|13276.8|13271.8|13276.9|13271.9|13276.6|13271.6|0
1683582900000|2023-05-08 21:55:00|13276.6|13271.6|13276.6|13271.6|13276.6|13271.6|13276.5|13271.5|0
1683583200000|2023-05-08 22:00:00|13276.5|13274.5|13272.6|13270.6|13276.5|13274.5|13264.5|13262.5|578
1683583500000|2023-05-08 22:05:00|13272.3|13270.3|13272.7|13270.7|13273.2|13271.2|13271.8|13269.8|114
1683583800000|2023-05-08 22:10:00|13272.8|13270.8|13272.6|13270.6|13274.1|13272.1|13270.2|13268.2|267
1683584100000|2023-05-08 22:15:00|13272.7|13270.7|13274.6|13272.6|13276.5|13274.5|13272.5|13270.5|135
1683584400000|2023-05-08 22:20:00|13274.7|13272.7|13273|13271|13276.2|13274.2|13271.5|13269.5|117
1683584700000|2023-05-08 22:25:00|13273.1|13271.1|13275.2|13273.2|13275.8|13273.8|13271.3|13269.3|134
1683585000000|2023-05-08 22:30:00|13275.3|13273.3|13270.6|13268.6|13276.6|13274.6|13270.1|13268.1|207
1683585300000|2023-05-08 22:35:00|13270.7|13268.7|13273.2|13271.2|13274.1|13272.1|13270.6|13268.6|89
1683585600000|2023-05-08 22:40:00|13273.3|13271.3|13271.7|13269.7|13273.7|13271.7|13270.7|13268.7|68
1683585900000|2023-05-08 22:45:00|13271.6|13269.6|13271.6|13269.6|13273.1|13271.1|13270.8|13268.8|49
1683586200000|2023-05-08 22:50:00|13271.8|13269.8|13273.8|13271.8|13274.2|13272.2|13271.2|13269.2|48
1683586500000|2023-05-08 22:55:00|13273.7|13271.7|13272.3|13270.3|13273.7|13271.7|13271.3|13269.3|30
1683586800000|2023-05-08 23:00:00|13272.2|13270.2|13275.2|13273.2|13275.8|13273.8|13272.1|13270.1|109
1683587100000|2023-05-08 23:05:00|13275.3|13273.3|13276.2|13274.2|13276.3|13274.3|13274.8|13272.8|79
1683587400000|2023-05-08 23:10:00|13276.3|13274.3|13275.2|13273.2|13277.8|13275.8|13274.2|13272.2|148
1683587700000|2023-05-08 23:15:00|13274.6|13272.6|13269.5|13267.5|13274.6|13272.6|13269.2|13267.2|206
1683588000000|2023-05-08 23:20:00|13269.7|13267.7|13272.1|13270.1|13272.6|13270.6|13267.8|13265.8|200
1683588300000|2023-05-08 23:25:00|13271.8|13269.8|13271.1|13269.1|13272.2|13270.2|13271|13269|35
1683588600000|2023-05-08 23:30:00|13271.2|13269.2|13270.2|13268.2|13271.7|13269.7|13269.8|13267.8|48
1683588900000|2023-05-08 23:35:00|13270.1|13268.1|13270.7|13268.7|13271.1|13269.1|13269.5|13267.5|43
1683589200000|2023-05-08 23:40:00|13270.6|13268.6|13271.1|13269.1|13271.7|13269.7|13270.2|13268.2|67
1683589500000|2023-05-08 23:45:00|13271|13269|13270.1|13268.1|13271.6|13269.6|13270|13268|43
1683589800000|2023-05-08 23:50:00|13270.2|13268.2|13273.2|13271.2|13273.5|13271.5|13270.1|13268.1|101
1683590100000|2023-05-08 23:55:00|13273.3|13271.3|13275.2|13273.2|13275.2|13273.2|13272.7|13270.7|243
1683590400000|2023-05-09 00:00:00|13275|13273|13272.3|13270.3|13275|13273|13269.5|13267.5|276
1683590700000|2023-05-09 00:05:00|13271.8|13269.8|13270.1|13268.1|13273.8|13271.8|13269.5|13267.5|186
1683591000000|2023-05-09 00:10:00|13270.2|13268.2|13273.3|13271.3|13273.8|13271.8|13269.6|13267.6|142
1683591300000|2023-05-09 00:15:00|13273.2|13271.2|13270.5|13268.5|13274|13272|13269.7|13267.7|125
1683591600000|2023-05-09 00:20:00|13270.3|13268.3|13270|13268|13271.8|13269.8|13269.3|13267.3|109
1683591900000|2023-05-09 00:25:00|13270.1|13268.1|13272.1|13270.1|13272.2|13270.2|13269.8|13267.8|76
1683592200000|2023-05-09 00:30:00|13272|13270|13273.7|13271.7|13276.7|13274.7|13271.2|13269.2|300
1683592500000|2023-05-09 00:35:00|13274.2|13272.2|13270.6|13268.6|13274.5|13272.5|13270.5|13268.5|127
1683592800000|2023-05-09 00:40:00|13270.5|13268.5|13267.5|13265.5|13270.8|13268.8|13266.2|13264.2|256
1683593100000|2023-05-09 00:45:00|13267|13265|13267|13265|13268.2|13266.2|13265.1|13263.1|136
1683593400000|2023-05-09 00:50:00|13266.8|13264.8|13269|13267|13270.3|13268.3|13266.1|13264.1|187
1683593700000|2023-05-09 00:55:00|13269.1|13267.1|13267.8|13265.8|13269.8|13267.8|13266.2|13264.2|149
1683594000000|2023-05-09 01:00:00|13267.7|13265.7|13270.3|13268.3|13270.3|13268.3|13266.1|13264.1|118
1683594300000|2023-05-09 01:05:00|13270.2|13268.2|13269.5|13267.5|13272.7|13270.7|13269|13267|220
1683594600000|2023-05-09 01:10:00|13269.2|13267.2|13274|13272|13274.5|13272.5|13269.2|13267.2|285
1683594900000|2023-05-09 01:15:00|13273.8|13271.8|13273|13271|13275.5|13273.5|13272.7|13270.7|155
1683595200000|2023-05-09 01:20:00|13273.1|13271.1|13275.7|13273.7|13276.1|13274.1|13272.8|13270.8|165
1683595500000|2023-05-09 01:25:00|13275.8|13273.8|13275.2|13273.2|13276.8|13274.8|13274|13272|269
1683595800000|2023-05-09 01:30:00|13275.1|13273.1|13271|13269|13276.8|13274.8|13270.6|13268.6|406
1683596100000|2023-05-09 01:35:00|13270.7|13268.7|13271.2|13269.2|13272.2|13270.2|13270|13268|170
1683596400000|2023-05-09 01:40:00|13271.1|13269.1|13270.2|13268.2|13273|13271|13268.2|13266.2|214
1683596700000|2023-05-09 01:45:00|13270.3|13268.3|13271.2|13269.2|13271.2|13269.2|13268|13266|155
1683597000000|2023-05-09 01:50:00|13270.8|13268.8|13270.6|13268.6|13274.5|13272.5|13270.3|13268.3|280
1683597300000|2023-05-09 01:55:00|13270.3|13268.3|13274.2|13272.2|13275.5|13273.5|13270.2|13268.2|210
1683597600000|2023-05-09 02:00:00|13274.3|13272.3|13273.7|13271.7|13276.8|13274.8|13273.2|13271.2|205
1683597900000|2023-05-09 02:05:00|13274.2|13272.2|13272|13270|13274.2|13272.2|13271.2|13269.2|181
1683598200000|2023-05-09 02:10:00|13272.2|13270.2|13273.5|13271.5|13275.2|13273.2|13272.2|13270.2|182
1683598500000|2023-05-09 02:15:00|13273.7|13271.7|13279|13277|13279.8|13277.8|13272.8|13270.8|299
1683598800000|2023-05-09 02:20:00|13278.8|13276.8|13278.6|13276.6|13279.7|13277.7|13276.6|13274.6|162
1683599100000|2023-05-09 02:25:00|13278.7|13276.7|13276.2|13274.2|13279.1|13277.1|13276|13274|106
1683599400000|2023-05-09 02:30:00|13275.7|13273.7|13275.2|13273.2|13276.5|13274.5|13273.8|13271.8|220
1683599700000|2023-05-09 02:35:00|13275|13273|13275.2|13273.2|13276|13274|13274.2|13272.2|103
1683600000000|2023-05-09 02:40:00|13275.5|13273.5|13275.5|13273.5|13276|13274|13274|13272|122
1683600300000|2023-05-09 02:45:00|13275.3|13273.3|13275.6|13273.6|13278.5|13276.5|13274.7|13272.7|155
1683600600000|2023-05-09 02:50:00|13275.5|13273.5|13276.2|13274.2|13276.8|13274.8|13275.2|13273.2|64
1683600900000|2023-05-09 02:55:00|13276.3|13274.3|13277.5|13275.5|13277.5|13275.5|13276.2|13274.2|32
1683601200000|2023-05-09 03:00:00|13277.6|13275.6|13279|13277|13279.5|13277.5|13277.6|13275.6|139
1683601500000|2023-05-09 03:05:00|13279.2|13277.2|13276.5|13274.5|13279.7|13277.7|13275.7|13273.7|116
1683601800000|2023-05-09 03:10:00|13276.3|13274.3|13277.3|13275.3|13277.7|13275.7|13276|13274|64
1683602100000|2023-05-09 03:15:00|13277.2|13275.2|13275.2|13273.2|13277.5|13275.5|13274.7|13272.7|83
1683602400000|2023-05-09 03:20:00|13275|13273|13276|13274|13276|13274|13274.2|13272.2|104
1683602700000|2023-05-09 03:25:00|13275.8|13273.8|13276.1|13274.1|13277.7|13275.7|13275.5|13273.5|120
1683603000000|2023-05-09 03:30:00|13276.2|13274.2|13279|13277|13279.7|13277.7|13275.7|13273.7|131
1683603300000|2023-05-09 03:35:00|13278.8|13276.8|13278.3|13276.3|13279.1|13277.1|13277.3|13275.3|69
1683603600000|2023-05-09 03:40:00|13278.5|13276.5|13279.7|13277.7|13280.5|13278.5|13278.5|13276.5|113
1683603900000|2023-05-09 03:45:00|13279.8|13277.8|13276.7|13274.7|13280|13278|13276.5|13274.5|163
1683604200000|2023-05-09 03:50:00|13276.6|13274.6|13278|13276|13278|13276|13276.6|13274.6|85
1683604500000|2023-05-09 03:55:00|13277.8|13275.8|13278.8|13276.8|13279|13277|13277.5|13275.5|66
1683604800000|2023-05-09 04:00:00|13279.2|13277.2|13279.6|13277.6|13279.7|13277.7|13278.3|13276.3|89
1683605100000|2023-05-09 04:05:00|13279.5|13277.5|13280.7|13278.7|13281.6|13279.6|13279.3|13277.3|123
1683605400000|2023-05-09 04:10:00|13280.8|13278.8|13280.1|13278.1|13281|13279|13279.5|13277.5|88
1683605700000|2023-05-09 04:15:00|13280.2|13278.2|13281.7|13279.7|13282.3|13280.3|13280.2|13278.2|158
1683606000000|2023-05-09 04:20:00|13281.8|13279.8|13280.2|13278.2|13282.2|13280.2|13279.3|13277.3|88
1683606300000|2023-05-09 04:25:00|13280.3|13278.3|13282.7|13280.7|13282.7|13280.7|13280.2|13278.2|84
1683606600000|2023-05-09 04:30:00|13282.8|13280.8|13283|13281|13285|13283|13282.2|13280.2|235
1683606900000|2023-05-09 04:35:00|13282.8|13280.8|13281.2|13279.2|13283|13281|13281|13279|73
1683607200000|2023-05-09 04:40:00|13281|13279|13279.5|13277.5|13281.2|13279.2|13279.5|13277.5|93
1683607500000|2023-05-09 04:45:00|13279.6|13277.6|13279|13277|13280.2|13278.2|13277.7|13275.7|113
1683607800000|2023-05-09 04:50:00|13279.1|13277.1|13278.8|13276.8|13279.3|13277.3|13277.3|13275.3|113
1683608100000|2023-05-09 04:55:00|13279|13277|13279.2|13277.2|13280|13278|13278.6|13276.6|73
1683608400000|2023-05-09 05:00:00|13279.1|13277.1|13274|13272|13280.2|13278.2|13274|13272|238
1683608700000|2023-05-09 05:05:00|13273.8|13271.8|13275.7|13273.7|13277|13275|13273.8|13271.8|181
1683609000000|2023-05-09 05:10:00|13275.8|13273.8|13277.7|13275.7|13277.7|13275.7|13275.8|13273.8|133
1683609300000|2023-05-09 05:15:00|13277.8|13275.8|13282.6|13280.6|13282.6|13280.6|13277.6|13275.6|189
1683609600000|2023-05-09 05:20:00|13282.7|13280.7|13281.5|13279.5|13283|13281|13280.5|13278.5|199
1683609900000|2023-05-09 05:25:00|13281.2|13279.2|13282.2|13280.2|13282.5|13280.5|13280.7|13278.7|97
1683610200000|2023-05-09 05:30:00|13282.3|13280.3|13278.7|13276.7|13282.8|13280.8|13278.7|13276.7|164
1683610500000|2023-05-09 05:35:00|13279.2|13277.2|13280.5|13278.5|13281.3|13279.3|13278.5|13276.5|93
1683610800000|2023-05-09 05:40:00|13280.2|13278.2|13279.5|13277.5|13281.2|13279.2|13279.5|13277.5|77
1683611100000|2023-05-09 05:45:00|13279.7|13277.7|13276|13274|13279.7|13277.7|13274.8|13272.8|207
1683611400000|2023-05-09 05:50:00|13276.1|13274.1|13275.5|13273.5|13276.2|13274.2|13273.2|13271.2|182
1683611700000|2023-05-09 05:55:00|13275.6|13273.6|13276.5|13274.5|13278.2|13276.2|13275.5|13273.5|186
1683612000000|2023-05-09 06:00:00|13276.3|13274.3|13275.7|13273.7|13276.3|13274.3|13272|13270|317
1683612300000|2023-05-09 06:05:00|13274.8|13272.8|13270.7|13268.7|13275.5|13273.5|13269|13267|364
1683612600000|2023-05-09 06:10:00|13270.6|13268.6|13267.7|13265.7|13271.3|13269.3|13267.6|13265.6|441
1683612900000|2023-05-09 06:15:00|13267.6|13265.6|13266.6|13264.6|13268.6|13266.6|13265.7|13263.7|300
1683613200000|2023-05-09 06:20:00|13266.7|13264.7|13271.5|13269.5|13271.8|13269.8|13266.7|13264.7|208
1683613500000|2023-05-09 06:25:00|13271.3|13269.3|13267.5|13265.5|13271.5|13269.5|13266.5|13264.5|202
1683613800000|2023-05-09 06:30:00|13267.3|13265.3|13270.2|13268.2|13270.6|13268.6|13267.3|13265.3|142
1683614100000|2023-05-09 06:35:00|13270.1|13268.1|13268.2|13266.2|13270.1|13268.1|13268.2|13266.2|144
1683614400000|2023-05-09 06:40:00|13268.5|13266.5|13270.2|13268.2|13270.2|13268.2|13266.2|13264.2|150
1683614700000|2023-05-09 06:45:00|13270.3|13268.3|13269.7|13267.7|13272.7|13270.7|13269.2|13267.2|270
1683615000000|2023-05-09 06:50:00|13269.6|13267.6|13269.5|13267.5|13270.1|13268.1|13267.5|13265.5|243
1683615300000|2023-05-09 06:55:00|13269.3|13267.3|13263|13261|13269.5|13267.5|13258.5|13256.5|724
1683615600000|2023-05-09 07:00:00|13262.6|13260.6|13262|13260|13268.2|13266.2|13257.6|13255.6|1108
1683615900000|2023-05-09 07:05:00|13262.1|13260.1|13255.7|13253.7|13262.7|13260.7|13253.5|13251.5|950
1683616200000|2023-05-09 07:10:00|13255.5|13253.5|13260|13258|13264.3|13262.3|13254.8|13252.8|566
1683616500000|2023-05-09 07:15:00|13260.3|13258.3|13263.2|13261.2|13267.3|13265.3|13257.8|13255.8|533
1683616800000|2023-05-09 07:20:00|13263.1|13261.1|13268.6|13266.6|13272.5|13270.5|13260.8|13258.8|621
1683617100000|2023-05-09 07:25:00|13268.7|13266.7|13264.5|13262.5|13269.8|13267.8|13261.2|13259.2|406
1683617400000|2023-05-09 07:30:00|13264.6|13262.6|13261.7|13259.7|13264.6|13262.6|13259.1|13257.1|515
1683617700000|2023-05-09 07:35:00|13261.6|13259.6|13256.2|13254.2|13262.2|13260.2|13254.3|13252.3|444
1683618000000|2023-05-09 07:40:00|13256.1|13254.1|13258.1|13256.1|13259|13257|13254.6|13252.6|338
1683618300000|2023-05-09 07:45:00|13258|13256|13258.7|13256.7|13260.2|13258.2|13255.2|13253.2|333
1683618600000|2023-05-09 07:50:00|13258.8|13256.8|13262.1|13260.1|13264.8|13262.8|13258.8|13256.8|363
1683618900000|2023-05-09 07:55:00|13262.2|13260.2|13256.5|13254.5|13263.6|13261.6|13255.8|13253.8|371
1683619200000|2023-05-09 08:00:00|13257.2|13255.2|13258.8|13256.8|13263.7|13261.7|13256.2|13254.2|581
1683619500000|2023-05-09 08:05:00|13258.7|13256.7|13255.2|13253.2|13262.5|13260.5|13255.1|13253.1|416
1683619800000|2023-05-09 08:10:00|13255.3|13253.3|13249.8|13247.8|13255.5|13253.5|13248.7|13246.7|779
1683620100000|2023-05-09 08:15:00|13249.7|13247.7|13249.2|13247.2|13251.7|13249.7|13248.5|13246.5|612
1683620400000|2023-05-09 08:20:00|13249.1|13247.1|13246.2|13244.2|13250.5|13248.5|13246.2|13244.2|445
1683620700000|2023-05-09 08:25:00|13246.1|13244.1|13239.7|13237.7|13249.2|13247.2|13239.5|13237.5|669
1683621000000|2023-05-09 08:30:00|13239.6|13237.6|13236.2|13234.2|13240|13238|13230.3|13228.3|1066
1683621300000|2023-05-09 08:35:00|13236.3|13234.3|13237.1|13235.1|13238.5|13236.5|13235|13233|353
1683621600000|2023-05-09 08:40:00|13237|13235|13231.2|13229.2|13238.2|13236.2|13230.2|13228.2|451
1683621900000|2023-05-09 08:45:00|13231.3|13229.3|13230.5|13228.5|13232.7|13230.7|13224.1|13222.1|1013
1683622200000|2023-05-09 08:50:00|13230.6|13228.6|13238.5|13236.5|13239.7|13237.7|13230.5|13228.5|720
1683622500000|2023-05-09 08:55:00|13238.3|13236.3|13233.6|13231.6|13239|13237|13231.7|13229.7|525
1683622800000|2023-05-09 09:00:00|13233.7|13231.7|13239.5|13237.5|13239.6|13237.6|13232.7|13230.7|364
1683623100000|2023-05-09 09:05:00|13239.6|13237.6|13240|13238|13241.6|13239.6|13237.2|13235.2|491
1683623400000|2023-05-09 09:10:00|13240.1|13238.1|13236|13234|13240.2|13238.2|13234.7|13232.7|248
1683623700000|2023-05-09 09:15:00|13235.8|13233.8|13234.7|13232.7|13237.8|13235.8|13233.2|13231.2|348
1683624000000|2023-05-09 09:20:00|13234.6|13232.6|13229.6|13227.6|13235.7|13233.7|13229|13227|497
1683624300000|2023-05-09 09:25:00|13229.7|13227.7|13232|13230|13234|13232|13229.5|13227.5|345
1683624600000|2023-05-09 09:30:00|13231.8|13229.8|13236.7|13234.7|13237.2|13235.2|13231.5|13229.5|333
1683624900000|2023-05-09 09:35:00|13236.8|13234.8|13233.5|13231.5|13239.1|13237.1|13233.5|13231.5|421
1683625200000|2023-05-09 09:40:00|13233.2|13231.2|13237.7|13235.7|13237.7|13235.7|13233.2|13231.2|378
1683625500000|2023-05-09 09:45:00|13237.6|13235.6|13233.8|13231.8|13238.6|13236.6|13233.1|13231.1|359
1683625800000|2023-05-09 09:50:00|13233.7|13231.7|13228.5|13226.5|13234.5|13232.5|13222.7|13220.7|816
1683626100000|2023-05-09 09:55:00|13228.6|13226.6|13237.8|13235.8|13239.6|13237.6|13228.5|13226.5|611
1683626400000|2023-05-09 10:00:00|13238|13236|13240.2|13238.2|13242|13240|13236|13234|390
1683626700000|2023-05-09 10:05:00|13240|13238|13239.6|13237.6|13241.5|13239.5|13237.5|13235.5|429
1683627000000|2023-05-09 10:10:00|13239.7|13237.7|13239|13237|13240|13238|13236|13234|255
1683627300000|2023-05-09 10:15:00|13238.8|13236.8|13235.7|13233.7|13238.8|13236.8|13234.5|13232.5|284
1683627600000|2023-05-09 10:20:00|13236.1|13234.1|13239|13237|13241|13239|13235.5|13233.5|331
1683627900000|2023-05-09 10:25:00|13239.1|13237.1|13234|13232|13239.1|13237.1|13230.2|13228.2|733
1683628200000|2023-05-09 10:30:00|13233.8|13231.8|13237|13235|13238.5|13236.5|13227.8|13225.8|611
1683628500000|2023-05-09 10:35:00|13237.1|13235.1|13235|13233|13238.1|13236.1|13233.7|13231.7|271
1683628800000|2023-05-09 10:40:00|13235.2|13233.2|13237.6|13235.6|13237.7|13235.7|13233.2|13231.2|295
1683629100000|2023-05-09 10:45:00|13237.5|13235.5|13234.3|13232.3|13239.1|13237.1|13233.5|13231.5|396
1683629400000|2023-05-09 10:50:00|13234.5|13232.5|13237.3|13235.3|13238.7|13236.7|13234.5|13232.5|296
1683629700000|2023-05-09 10:55:00|13237.5|13235.5|13237.5|13235.5|13239.3|13237.3|13235.8|13233.8|257
1683630000000|2023-05-09 11:00:00|13237.7|13235.7|13233.6|13231.6|13241.5|13239.5|13233.3|13231.3|820
1683630300000|2023-05-09 11:05:00|13233.5|13231.5|13234.7|13232.7|13236|13234|13230.7|13228.7|414
1683630600000|2023-05-09 11:10:00|13234.3|13232.3|13236.2|13234.2|13237.7|13235.7|13233.1|13231.1|365
1683630900000|2023-05-09 11:15:00|13236.3|13234.3|13234.5|13232.5|13237.3|13235.3|13233|13231|272
1683631200000|2023-05-09 11:20:00|13234.3|13232.3|13229.5|13227.5|13235|13233|13229.1|13227.1|363
1683631500000|2023-05-09 11:25:00|13228.6|13226.6|13225.5|13223.5|13228.6|13226.6|13220|13218|1135
1683631800000|2023-05-09 11:30:00|13225.6|13223.6|13219.1|13217.1|13227.2|13225.2|13216.8|13214.8|1148
1683632100000|2023-05-09 11:35:00|13219.2|13217.2|13216|13214|13220|13218|13213.5|13211.5|1015
1683632400000|2023-05-09 11:40:00|13215.8|13213.8|13218.2|13216.2|13220.3|13218.3|13214.7|13212.7|538
1683632700000|2023-05-09 11:45:00|13218.1|13216.1|13225.2|13223.2|13225.6|13223.6|13217.7|13215.7|683
1683633000000|2023-05-09 11:50:00|13225.1|13223.1|13225|13223|13227|13225|13221.5|13219.5|510
1683633300000|2023-05-09 11:55:00|13224.8|13222.8|13224.3|13222.3|13227.7|13225.7|13223.5|13221.5|408
1683633600000|2023-05-09 12:00:00|13224.5|13222.5|13222.6|13220.6|13226.5|13224.5|13220.7|13218.7|587
1683633900000|2023-05-09 12:05:00|13222.5|13220.5|13223.7|13221.7|13225.7|13223.7|13220.8|13218.8|509
1683634200000|2023-05-09 12:10:00|13223.5|13221.5|13230.8|13228.8|13230.8|13228.8|13223.5|13221.5|1011
1683634500000|2023-05-09 12:15:00|13230.5|13228.5|13229.7|13227.7|13231.2|13229.2|13228.1|13226.1|556
1683634800000|2023-05-09 12:20:00|13230|13228|13223.1|13221.1|13230.6|13228.6|13221.6|13219.6|896
1683635100000|2023-05-09 12:25:00|13223.2|13221.2|13231.5|13229.5|13231.7|13229.7|13223.2|13221.2|637
1683635400000|2023-05-09 12:30:00|13231.1|13229.1|13226.6|13224.6|13231.1|13229.1|13223.2|13221.2|954
1683635700000|2023-05-09 12:35:00|13227.2|13225.2|13222.5|13220.5|13227.2|13225.2|13216.2|13214.2|1876
1683636000000|2023-05-09 12:40:00|13223|13221|13220.7|13218.7|13225.5|13223.5|13218.8|13216.8|767
1683636300000|2023-05-09 12:45:00|13220.5|13218.5|13216.5|13214.5|13220.7|13218.7|13211.7|13209.7|1291
1683636600000|2023-05-09 12:50:00|13216.6|13214.6|13215.3|13213.3|13219.1|13217.1|13213.5|13211.5|1408
1683636900000|2023-05-09 12:55:00|13215.2|13213.2|13214|13212|13216.5|13214.5|13212.7|13210.7|842
1683637200000|2023-05-09 13:00:00|13214.2|13212.2|13213.5|13211.5|13218.5|13216.5|13210.1|13208.1|2081
1683637500000|2023-05-09 13:05:00|13213.6|13211.6|13215|13213|13217.6|13215.6|13213|13211|930
1683637800000|2023-05-09 13:10:00|13215.1|13213.1|13208.2|13206.2|13215.1|13213.1|13207.2|13205.2|1409
1683638100000|2023-05-09 13:15:00|13208.1|13206.1|13212.1|13210.1|13214.3|13212.3|13207.8|13205.8|1341
1683638400000|2023-05-09 13:20:00|13212.5|13210.5|13214.8|13212.8|13215.8|13213.8|13208.6|13206.6|1426
1683638700000|2023-05-09 13:25:00|13213.8|13211.8|13218.1|13216.1|13219.1|13217.1|13211.1|13209.1|2662
1683639000000|2023-05-09 13:30:00|13217.6|13216.6|13220.5|13219.5|13233.8|13232.8|13217.1|13216.1|21195
1683639300000|2023-05-09 13:35:00|13220.3|13219.3|13221.6|13220.6|13226.6|13225.6|13212.6|13211.6|14210
1683639600000|2023-05-09 13:40:00|13221.7|13220.7|13225.6|13224.6|13229.6|13228.6|13216.5|13215.5|11911
1683639900000|2023-05-09 13:45:00|13225.5|13224.5|13226.8|13225.8|13234.2|13233.2|13222.3|13221.3|12674
1683640200000|2023-05-09 13:50:00|13227|13226|13219.7|13218.7|13228.8|13227.8|13215.6|13214.6|11352
1683640500000|2023-05-09 13:55:00|13219.3|13218.3|13246.6|13245.6|13248.8|13247.8|13218.6|13217.6|15326
1683640800000|2023-05-09 14:00:00|13247.3|13246.3|13245.7|13244.7|13254.8|13253.8|13240.3|13239.3|14752
1683641100000|2023-05-09 14:05:00|13245.8|13244.8|13228.5|13227.5|13247.8|13246.8|13224.6|13223.6|13236
1683641400000|2023-05-09 14:10:00|13228.3|13227.3|13219.2|13218.2|13234|13233|13214.6|13213.6|13469
1683641700000|2023-05-09 14:15:00|13219.1|13218.1|13217.7|13216.7|13225.8|13224.8|13213.3|13212.3|11017
1683642000000|2023-05-09 14:20:00|13217.8|13216.8|13224.1|13223.1|13225.5|13224.5|13216.8|13215.8|6231
1683642300000|2023-05-09 14:25:00|13224.2|13223.2|13219.3|13218.3|13228.2|13227.2|13212.6|13211.6|8438
1683642600000|2023-05-09 14:30:00|13219.5|13218.5|13219.5|13218.5|13227.1|13226.1|13213.1|13212.1|10014
1683642900000|2023-05-09 14:35:00|13219.7|13218.7|13234.3|13233.3|13235.3|13234.3|13214|13213|9329
1683643200000|2023-05-09 14:40:00|13234.5|13233.5|13237.3|13236.3|13238|13237|13230.2|13229.2|7690
1683643500000|2023-05-09 14:45:00|13237.6|13236.6|13229.7|13228.7|13240.8|13239.8|13225.7|13224.7|8113
1683643800000|2023-05-09 14:50:00|13229.8|13228.8|13230.8|13229.8|13235.2|13234.2|13226.8|13225.8|4987
1683644100000|2023-05-09 14:55:00|13230.6|13229.6|13230.6|13229.6|13236.6|13235.6|13229.6|13228.6|4371
1683644400000|2023-05-09 15:00:00|13230.5|13229.5|13234.5|13233.5|13236.6|13235.6|13228.1|13227.1|4630
1683644700000|2023-05-09 15:05:00|13234.3|13233.3|13222.8|13221.8|13234.5|13233.5|13218.3|13217.3|7122
1683645000000|2023-05-09 15:10:00|13223.1|13222.1|13213.8|13212.8|13223.8|13222.8|13201.8|13200.8|10561
1683645300000|2023-05-09 15:15:00|13214|13213|13225|13224|13227.5|13226.5|13212.1|13211.1|6717
1683645600000|2023-05-09 15:20:00|13225.1|13224.1|13223.2|13222.2|13228.1|13227.1|13219.3|13218.3|5345
1683645900000|2023-05-09 15:25:00|13223.3|13222.3|13212.6|13211.6|13224.6|13223.6|13211.8|13210.8|5970
1683646200000|2023-05-09 15:30:00|13213.6|13212.6|13218.8|13217.8|13219.1|13218.1|13208.1|13207.1|6050
1683646500000|2023-05-09 15:35:00|13219.3|13218.3|13216.1|13215.1|13222.3|13221.3|13210.3|13209.3|5145
1683646800000|2023-05-09 15:40:00|13217.8|13216.8|13218.5|13217.5|13222.2|13221.2|13215.8|13214.8|3657
1683647100000|2023-05-09 15:45:00|13218.4|13217.4|13217.3|13216.3|13223|13222|13216.4|13215.4|3042
1683647400000|2023-05-09 15:50:00|13217.4|13216.4|13211.8|13210.8|13218.5|13217.5|13208.5|13207.5|4559
1683647700000|2023-05-09 15:55:00|13211.4|13210.4|13203.2|13202.2|13212|13211|13199.3|13198.3|7139
1683648000000|2023-05-09 16:00:00|13202.8|13201.8|13198.4|13197.4|13208.5|13207.5|13197.8|13196.8|5259
1683648300000|2023-05-09 16:05:00|13198.3|13197.3|13202.9|13201.9|13205|13204|13195.7|13194.7|5152
1683648600000|2023-05-09 16:10:00|13203|13202|13203.3|13202.3|13205|13204|13196.3|13195.3|3488
1683648900000|2023-05-09 16:15:00|13203.2|13202.2|13200.8|13199.8|13206.2|13205.2|13199.8|13198.8|2947
1683649200000|2023-05-09 16:20:00|13200.4|13199.4|13208.8|13207.8|13210.5|13209.5|13199.5|13198.5|3572
1683649500000|2023-05-09 16:25:00|13208.7|13207.7|13201.5|13200.5|13209|13208|13199.9|13198.9|2678
1683649800000|2023-05-09 16:30:00|13201.4|13200.4|13209.2|13208.2|13211|13210|13200.5|13199.5|3419
1683650100000|2023-05-09 16:35:00|13209.3|13208.3|13203.8|13202.8|13210.9|13209.9|13200.7|13199.7|3172
1683650400000|2023-05-09 16:40:00|13203.9|13202.9|13209|13208|13209.9|13208.9|13200|13199|2733
1683650700000|2023-05-09 16:45:00|13208.9|13207.9|13211|13210|13215.8|13214.8|13207|13206|3960
1683651000000|2023-05-09 16:50:00|13210.9|13209.9|13216.3|13215.3|13217.3|13216.3|13210.3|13209.3|3470
1683651300000|2023-05-09 16:55:00|13216.2|13215.2|13224.8|13223.8|13226.5|13225.5|13216.2|13215.2|5518
1683651600000|2023-05-09 17:00:00|13224.1|13223.1|13223.6|13222.6|13228.9|13227.9|13219.4|13218.4|4901
1683651900000|2023-05-09 17:05:00|13223.9|13222.9|13223.3|13222.3|13227.8|13226.8|13221.4|13220.4|3275
1683652200000|2023-05-09 17:10:00|13223.1|13222.1|13224.8|13223.8|13228.4|13227.4|13221.4|13220.4|3150
1683652500000|2023-05-09 17:15:00|13224.9|13223.9|13226.6|13225.6|13226.9|13225.9|13220|13219|2642
1683652800000|2023-05-09 17:20:00|13226.8|13225.8|13221.1|13220.1|13227|13226|13220.9|13219.9|2737
1683653100000|2023-05-09 17:25:00|13220.9|13219.9|13219|13218|13222.3|13221.3|13214.4|13213.4|4369
1683653400000|2023-05-09 17:30:00|13219.1|13218.1|13223|13222|13223.1|13222.1|13217.3|13216.3|2658
1683653700000|2023-05-09 17:35:00|13222.9|13221.9|13214.1|13213.1|13224.9|13223.9|13211.1|13210.1|3631
1683654000000|2023-05-09 17:40:00|13214.3|13213.3|13213|13212|13218.4|13217.4|13212.5|13211.5|2093
1683654300000|2023-05-09 17:45:00|13213.1|13212.1|13212.6|13211.6|13215|13214|13208.6|13207.6|3211
1683654600000|2023-05-09 17:50:00|13212.5|13211.5|13223.4|13222.4|13223.6|13222.6|13211.4|13210.4|4151
1683654900000|2023-05-09 17:55:00|13223.3|13222.3|13223.9|13222.9|13225.9|13224.9|13221.1|13220.1|3654
1683655200000|2023-05-09 18:00:00|13224.4|13223.4|13228.1|13227.1|13231.4|13230.4|13223.4|13222.4|5184
1683655500000|2023-05-09 18:05:00|13228.3|13227.3|13228.3|13227.3|13230.4|13229.4|13220.9|13219.9|4113
1683655800000|2023-05-09 18:10:00|13228.1|13227.1|13225.6|13224.6|13230.6|13229.6|13225.1|13224.1|2432
1683656100000|2023-05-09 18:15:00|13225.8|13224.8|13229.6|13228.6|13232.8|13231.8|13224.6|13223.6|3778
1683656400000|2023-05-09 18:20:00|13230.4|13229.4|13224.4|13223.4|13232.9|13231.9|13223.9|13222.9|2654
1683656700000|2023-05-09 18:25:00|13224.3|13223.3|13223.9|13222.9|13227|13226|13220.8|13219.8|3173
1683657000000|2023-05-09 18:30:00|13224.1|13223.1|13219.3|13218.3|13228.5|13227.5|13217.6|13216.6|3546
1683657300000|2023-05-09 18:35:00|13219.1|13218.1|13223.3|13222.3|13226.1|13225.1|13218.3|13217.3|2137
1683657600000|2023-05-09 18:40:00|13223.4|13222.4|13225.6|13224.6|13226|13225|13221.1|13220.1|1712
1683657900000|2023-05-09 18:45:00|13225.9|13224.9|13225.9|13224.9|13227.4|13226.4|13222.6|13221.6|2486
1683658200000|2023-05-09 18:50:00|13226|13225|13203.6|13202.6|13226.1|13225.1|13201.4|13200.4|6730
1683658500000|2023-05-09 18:55:00|13203.5|13202.5|13213.9|13212.9|13216.8|13215.8|13203|13202|5258
1683658800000|2023-05-09 19:00:00|13214.3|13213.3|13217.1|13216.1|13218.6|13217.6|13213.1|13212.1|3694
1683659100000|2023-05-09 19:05:00|13217|13216|13216.3|13215.3|13219.6|13218.6|13214.4|13213.4|3380
1683659400000|2023-05-09 19:10:00|13216.1|13215.1|13207.4|13206.4|13217.4|13216.4|13205|13204|4304
1683659700000|2023-05-09 19:15:00|13207.1|13206.1|13203|13202|13207.1|13206.1|13200.9|13199.9|3785
1683660000000|2023-05-09 19:20:00|13203.1|13202.1|13203.9|13202.9|13205.1|13204.1|13197.6|13196.6|4549
1683660300000|2023-05-09 19:25:00|13204|13203|13202.3|13201.3|13205.6|13204.6|13201.1|13200.1|3428
1683660600000|2023-05-09 19:30:00|13202.4|13201.4|13209|13208|13210.9|13209.9|13200.1|13199.1|4558
1683660900000|2023-05-09 19:35:00|13209.1|13208.1|13202.5|13201.5|13211.1|13210.1|13201.5|13200.5|3622
1683661200000|2023-05-09 19:40:00|13201.4|13200.4|13199.4|13198.4|13204|13203|13192|13191|8570
1683661500000|2023-05-09 19:45:00|13199.5|13198.5|13208.8|13207.8|13210.4|13209.4|13195.6|13194.6|4829
1683661800000|2023-05-09 19:50:00|13208.9|13207.9|13205.1|13204.1|13214.1|13213.1|13203.4|13202.4|7688
1683662100000|2023-05-09 19:55:00|13205.3|13204.3|13204.3|13203.3|13209.8|13208.8|13194.8|13193.8|15925
1683662400000|2023-05-09 20:00:00|13203.8|13202.8|13206.3|13204.3|13209|13207|13198.8|13196.8|5486
1683662700000|2023-05-09 20:05:00|13206|13204|13207.9|13205.9|13210|13208|13205.3|13203.3|1788
1683663000000|2023-05-09 20:10:00|13207.8|13205.8|13202.4|13200.4|13209.9|13207.9|13201.6|13199.6|1611
1683663300000|2023-05-09 20:15:00|13202.3|13200.3|13202.9|13200.9|13203.8|13201.8|13201.3|13199.3|576
1683663600000|2023-05-09 20:20:00|13202.8|13200.8|13204.4|13202.4|13205.6|13203.6|13202.3|13200.3|290
1683663900000|2023-05-09 20:25:00|13204.5|13202.5|13202.1|13200.1|13204.6|13202.6|13201.3|13199.3|380
1683664200000|2023-05-09 20:30:00|13202.4|13200.4|13201.6|13199.6|13204|13202|13201.3|13199.3|352
1683664500000|2023-05-09 20:35:00|13201.8|13199.8|13202.9|13200.9|13205|13203|13201.6|13199.6|265
1683664800000|2023-05-09 20:40:00|13203|13201|13204.9|13202.9|13205.4|13203.4|13202.9|13200.9|350
1683665100000|2023-05-09 20:45:00|13204.8|13202.8|13203.4|13201.4|13205.6|13203.6|13203.3|13201.3|375
1683665400000|2023-05-09 20:50:00|13203.3|13201.3|13200.5|13198.5|13204.8|13202.8|13200.5|13198.5|467
1683665700000|2023-05-09 20:55:00|13200.6|13198.6|13200.1|13195.1|13201.3|13199.3|13197.9|13195|346
1683666000000|2023-05-09 21:00:00|13199.7|13194.7|13200.4|13195.4|13201.3|13196.3|13199.6|13194.6|0
1683666300000|2023-05-09 21:05:00|13200.6|13195.6|13200.4|13195.4|13201.5|13196.5|13200|13195|0
1683666600000|2023-05-09 21:10:00|13200.3|13195.3|13197|13192|13200.5|13195.5|13193.8|13188.8|0
1683666900000|2023-05-09 21:15:00|13196.8|13191.8|13197.2|13192.2|13197.3|13192.3|13194.7|13189.7|0
1683667200000|2023-05-09 21:20:00|13197.3|13192.3|13197.4|13192.4|13198.2|13193.2|13197.2|13192.2|0
1683667500000|2023-05-09 21:25:00|13196.8|13191.8|13198.4|13193.4|13198.8|13193.8|13196.8|13191.8|0
1683667800000|2023-05-09 21:30:00|13198.3|13193.3|13197.5|13192.5|13198.4|13193.4|13196.1|13191.1|0
1683668100000|2023-05-09 21:35:00|13197.1|13192.1|13194.7|13189.7|13197.7|13192.7|13194.5|13189.5|0
1683668400000|2023-05-09 21:40:00|13194.9|13189.9|13197.4|13192.4|13197.5|13192.5|13194.8|13189.8|0
1683668700000|2023-05-09 21:45:00|13197.5|13192.5|13197.6|13192.6|13197.6|13192.6|13197.5|13192.5|0
1683669000000|2023-05-09 21:50:00|13197.7|13192.7|13197.5|13192.5|13198.1|13193.1|13196.9|13191.9|0
1683669300000|2023-05-09 21:55:00|13197.4|13192.4|13197.3|13192.3|13197.7|13192.7|13196.9|13191.9|0
1683669600000|2023-05-09 22:00:00|13196.4|13194.4|13194|13192|13196.9|13194.9|13191.6|13189.6|424
1683669900000|2023-05-09 22:05:00|13194.3|13192.3|13195.5|13193.5|13197.4|13195.4|13194|13192|210
1683670200000|2023-05-09 22:10:00|13196|13194|13196.8|13194.8|13198.6|13196.6|13194.9|13192.9|239
1683670500000|2023-05-09 22:15:00|13196.6|13194.6|13200.4|13198.4|13201|13199|13196.3|13194.3|180
1683670800000|2023-05-09 22:20:00|13200.5|13198.5|13202.3|13200.3|13203.5|13201.5|13200.5|13198.5|329
1683671100000|2023-05-09 22:25:00|13202.1|13200.1|13203.8|13201.8|13204.3|13202.3|13201.9|13199.9|131
1683671400000|2023-05-09 22:30:00|13203.9|13201.9|13207.9|13205.9|13208.9|13206.9|13203.8|13201.8|314
1683671700000|2023-05-09 22:35:00|13207.8|13205.8|13207.9|13205.9|13211.1|13209.1|13207.8|13205.8|182
1683672000000|2023-05-09 22:40:00|13207.8|13205.8|13209.6|13207.6|13210.1|13208.1|13205.6|13203.6|283
1683672300000|2023-05-09 22:45:00|13209.3|13207.3|13209.3|13207.3|13210.5|13208.5|13208.1|13206.1|97
1683672600000|2023-05-09 22:50:00|13209.1|13207.1|13208.8|13206.8|13210.5|13208.5|13208.6|13206.6|54
1683672900000|2023-05-09 22:55:00|13208.9|13206.9|13209.8|13207.8|13210.5|13208.5|13208.8|13206.8|77
1683673200000|2023-05-09 23:00:00|13209.9|13207.9|13210.4|13208.4|13212.3|13210.3|13209.4|13207.4|188
1683673500000|2023-05-09 23:05:00|13211.3|13209.3|13211.5|13209.5|13212.8|13210.8|13210.9|13208.9|134
1683673800000|2023-05-09 23:10:00|13211.4|13209.4|13210|13208|13211.6|13209.6|13207.6|13205.6|226
1683674100000|2023-05-09 23:15:00|13209.9|13207.9|13207.5|13205.5|13210.3|13208.3|13206.4|13204.4|132
1683674400000|2023-05-09 23:20:00|13207.6|13205.6|13208.3|13206.3|13209.4|13207.4|13207.3|13205.3|59
1683674700000|2023-05-09 23:25:00|13208|13206|13209.3|13207.3|13209.5|13207.5|13207.8|13205.8|43
1683675000000|2023-05-09 23:30:00|13209.1|13207.1|13209.4|13207.4|13209.5|13207.5|13207.9|13205.9|51
1683675300000|2023-05-09 23:35:00|13209.3|13207.3|13209.6|13207.6|13209.8|13207.8|13208.6|13206.6|53
1683675600000|2023-05-09 23:40:00|13209.8|13207.8|13213.9|13211.9|13214.8|13212.8|13209|13207|338
1683675900000|2023-05-09 23:45:00|13214|13212|13213.3|13211.3|13216.6|13214.6|13212.9|13210.9|191
1683676200000|2023-05-09 23:50:00|13213.4|13211.4|13211.1|13209.1|13213.6|13211.6|13210.4|13208.4|125
1683676500000|2023-05-09 23:55:00|13211|13209|13213.4|13211.4|13213.9|13211.9|13211|13209|101
1683676800000|2023-05-10 00:00:00|13213.3|13211.3|13210.8|13208.8|13213.3|13211.3|13209.3|13207.3|395
1683677100000|2023-05-10 00:05:00|13211.1|13209.1|13213.1|13211.1|13215.8|13213.8|13210.9|13208.9|272
1683677400000|2023-05-10 00:10:00|13213.3|13211.3|13218|13216|13218.9|13216.9|13212.5|13210.5|414
1683677700000|2023-05-10 00:15:00|13217.9|13215.9|13222.6|13220.6|13223.4|13221.4|13216.9|13214.9|542
1683678000000|2023-05-10 00:20:00|13222.5|13220.5|13219.6|13217.6|13223.9|13221.9|13219.6|13217.6|290
1683678300000|2023-05-10 00:25:00|13219.8|13217.8|13217.9|13215.9|13221.1|13219.1|13217.8|13215.8|245
1683678600000|2023-05-10 00:30:00|13217.8|13215.8|13216.6|13214.6|13218.4|13216.4|13214.6|13212.6|257
1683678900000|2023-05-10 00:35:00|13216.8|13214.8|13216.4|13214.4|13217.3|13215.3|13214|13212|205
1683679200000|2023-05-10 00:40:00|13216.3|13214.3|13217.4|13215.4|13217.6|13215.6|13216|13214|146
1683679500000|2023-05-10 00:45:00|13217.5|13215.5|13212.6|13210.6|13218|13216|13212|13210|214
1683679800000|2023-05-10 00:50:00|13212.5|13210.5|13215.6|13213.6|13216.5|13214.5|13212.5|13210.5|147
1683680100000|2023-05-10 00:55:00|13215.5|13213.5|13216.9|13214.9|13217.3|13215.3|13214.1|13212.1|149
1683680400000|2023-05-10 01:00:00|13216.8|13214.8|13220.6|13218.6|13221.6|13219.6|13216.5|13214.5|239
1683680700000|2023-05-10 01:05:00|13221.4|13219.4|13220.1|13218.1|13222.4|13220.4|13218.1|13216.1|218
1683681000000|2023-05-10 01:10:00|13219.9|13217.9|13218.4|13216.4|13219.9|13217.9|13218.3|13216.3|62
1683681300000|2023-05-10 01:15:00|13218.3|13216.3|13215.8|13213.8|13218.4|13216.4|13214.6|13212.6|214
1683681600000|2023-05-10 01:20:00|13215.6|13213.6|13216.6|13214.6|13217.9|13215.9|13215.1|13213.1|161
1683681900000|2023-05-10 01:25:00|13216.5|13214.5|13214.4|13212.4|13216.9|13214.9|13213.4|13211.4|156
1683682200000|2023-05-10 01:30:00|13214.5|13212.5|13210.9|13208.9|13215.9|13213.9|13210.1|13208.1|358
1683682500000|2023-05-10 01:35:00|13211|13209|13212.6|13210.6|13213.4|13211.4|13210.3|13208.3|207
1683682800000|2023-05-10 01:40:00|13212.8|13210.8|13209.1|13207.1|13213.8|13211.8|13207.8|13205.8|257
1683683100000|2023-05-10 01:45:00|13209.6|13207.6|13212.9|13210.9|13214.4|13212.4|13208.1|13206.1|271
1683683400000|2023-05-10 01:50:00|13212.8|13210.8|13212.1|13210.1|13215.3|13213.3|13211.8|13209.8|193
1683683700000|2023-05-10 01:55:00|13211.9|13209.9|13211.8|13209.8|13211.9|13209.9|13209.4|13207.4|175
1683684000000|2023-05-10 02:00:00|13211.6|13209.6|13213.4|13211.4|13215.5|13213.5|13211.6|13209.6|240
1683684300000|2023-05-10 02:05:00|13213.5|13211.5|13211.4|13209.4|13215.1|13213.1|13211.4|13209.4|119
1683684600000|2023-05-10 02:10:00|13211.3|13209.3|13211.1|13209.1|13213.4|13211.4|13209.8|13207.8|156
1683684900000|2023-05-10 02:15:00|13211|13209|13211.8|13209.8|13212.6|13210.6|13210.4|13208.4|80
1683685200000|2023-05-10 02:20:00|13211.9|13209.9|13213.1|13211.1|13213.3|13211.3|13210.9|13208.9|91
1683685500000|2023-05-10 02:25:00|13213.3|13211.3|13211.3|13209.3|13214.4|13212.4|13211.1|13209.1|106
1683685800000|2023-05-10 02:30:00|13211.4|13209.4|13213.4|13211.4|13214.9|13212.9|13211.4|13209.4|146
1683686100000|2023-05-10 02:35:00|13213.6|13211.6|13212.4|13210.4|13213.6|13211.6|13211.4|13209.4|109
1683686400000|2023-05-10 02:40:00|13212.3|13210.3|13212.1|13210.1|13213|13211|13210.9|13208.9|131
1683686700000|2023-05-10 02:45:00|13212.3|13210.3|13209.8|13207.8|13212.5|13210.5|13209.1|13207.1|173
1683687000000|2023-05-10 02:50:00|13209.9|13207.9|13209|13207|13210.1|13208.1|13205.4|13203.4|396
1683687300000|2023-05-10 02:55:00|13209.1|13207.1|13209.9|13207.9|13209.9|13207.9|13207.6|13205.6|96
1683687600000|2023-05-10 03:00:00|13210|13208|13214.1|13212.1|13214.8|13212.8|13209.9|13207.9|331
1683687900000|2023-05-10 03:05:00|13214|13212|13211.5|13209.5|13214.1|13212.1|13210.6|13208.6|159
1683688200000|2023-05-10 03:10:00|13211.6|13209.6|13214.1|13212.1|13214.4|13212.4|13211.6|13209.6|106
1683688500000|2023-05-10 03:15:00|13214.3|13212.3|13214.1|13212.1|13215.4|13213.4|13213.3|13211.3|123
1683688800000|2023-05-10 03:20:00|13214|13212|13212.5|13210.5|13215|13213|13212.3|13210.3|63
1683689100000|2023-05-10 03:25:00|13212.6|13210.6|13213.4|13211.4|13213.5|13211.5|13211.5|13209.5|66
1683689400000|2023-05-10 03:30:00|13213.3|13211.3|13212.5|13210.5|13213.5|13211.5|13211.6|13209.6|96
1683689700000|2023-05-10 03:35:00|13212.4|13210.4|13211.3|13209.3|13212.5|13210.5|13209.4|13207.4|95
1683690000000|2023-05-10 03:40:00|13211.4|13209.4|13213.8|13211.8|13214.5|13212.5|13210.8|13208.8|99
1683690300000|2023-05-10 03:45:00|13213.9|13211.9|13212.1|13210.1|13213.9|13211.9|13211.1|13209.1|36
1683690600000|2023-05-10 03:50:00|13212|13210|13209.9|13207.9|13212.1|13210.1|13208.8|13206.8|129
1683690900000|2023-05-10 03:55:00|13210|13208|13209.6|13207.6|13210.6|13208.6|13209.3|13207.3|57
1683691200000|2023-05-10 04:00:00|13209.8|13207.8|13209.1|13207.1|13209.9|13207.9|13207.1|13205.1|161
1683691500000|2023-05-10 04:05:00|13209|13207|13206.9|13204.9|13209|13207|13206.4|13204.4|66
1683691800000|2023-05-10 04:10:00|13207|13205|13207.9|13205.9|13209.1|13207.1|13206.6|13204.6|81
1683692100000|2023-05-10 04:15:00|13207.8|13205.8|13206.8|13204.8|13207.9|13205.9|13204.4|13202.4|235
1683692400000|2023-05-10 04:20:00|13206.6|13204.6|13206.9|13204.9|13207.6|13205.6|13206.4|13204.4|60
1683692700000|2023-05-10 04:25:00|13206.8|13204.8|13210.9|13208.9|13211.9|13209.9|13206.8|13204.8|213
1683693000000|2023-05-10 04:30:00|13211|13209|13210.4|13208.4|13212|13210|13208.5|13206.5|173
1683693300000|2023-05-10 04:35:00|13210.5|13208.5|13211|13209|13211|13209|13209.3|13207.3|60
1683693600000|2023-05-10 04:40:00|13211.1|13209.1|13209.6|13207.6|13211.3|13209.3|13209.3|13207.3|76
1683693900000|2023-05-10 04:45:00|13209.5|13207.5|13211.6|13209.6|13211.6|13209.6|13209|13207|60
1683694200000|2023-05-10 04:50:00|13211.4|13209.4|13211.3|13209.3|13211.6|13209.6|13209.8|13207.8|88
1683694500000|2023-05-10 04:55:00|13211.4|13209.4|13212.4|13210.4|13214.9|13212.9|13211.3|13209.3|261
1683694800000|2023-05-10 05:00:00|13212.3|13210.3|13211.8|13209.8|13214|13212|13210.4|13208.4|156
1683695100000|2023-05-10 05:05:00|13211.9|13209.9|13208|13206|13212.6|13210.6|13207.9|13205.9|146
1683695400000|2023-05-10 05:10:00|13207.9|13205.9|13210|13208|13210.6|13208.6|13207.1|13205.1|143
1683695700000|2023-05-10 05:15:00|13210.1|13208.1|13210.4|13208.4|13210.9|13208.9|13208.4|13206.4|55
1683696000000|2023-05-10 05:20:00|13210.5|13208.5|13209.3|13207.3|13212.1|13210.1|13209.1|13207.1|102
1683696300000|2023-05-10 05:25:00|13209.4|13207.4|13206.9|13204.9|13209.5|13207.5|13206.9|13204.9|110
1683696600000|2023-05-10 05:30:00|13207.1|13205.1|13204.6|13202.6|13207.6|13205.6|13203.8|13201.8|189
1683696900000|2023-05-10 05:35:00|13204.5|13202.5|13203.9|13201.9|13204.6|13202.6|13202.1|13200.1|209
1683697200000|2023-05-10 05:40:00|13204.1|13202.1|13200.1|13198.1|13204.3|13202.3|13197|13195|423
1683697500000|2023-05-10 05:45:00|13200|13198|13202.4|13200.4|13203.8|13201.8|13199.9|13197.9|252
1683697800000|2023-05-10 05:50:00|13202.6|13200.6|13204.9|13202.9|13204.9|13202.9|13202.1|13200.1|194
1683698100000|2023-05-10 05:55:00|13204.8|13202.8|13204.1|13202.1|13207|13205|13203.6|13201.6|251
1683698400000|2023-05-10 06:00:00|13204.3|13202.3|13212|13210|13213.6|13211.6|13204.3|13202.3|534
1683698700000|2023-05-10 06:05:00|13211.9|13209.9|13210.6|13208.6|13212.3|13210.3|13206.5|13204.5|245
1683699000000|2023-05-10 06:10:00|13210.8|13208.8|13211.3|13209.3|13213|13211|13210.6|13208.6|174
1683699300000|2023-05-10 06:15:00|13211.4|13209.4|13215.3|13213.3|13216.9|13214.9|13211.3|13209.3|321
1683699600000|2023-05-10 06:20:00|13215.1|13213.1|13219.9|13217.9|13221.4|13219.4|13214.1|13212.1|432
1683699900000|2023-05-10 06:25:00|13220.1|13218.1|13219.1|13217.1|13220.5|13218.5|13217.4|13215.4|213
1683700200000|2023-05-10 06:30:00|13219.3|13217.3|13216|13214|13219.6|13217.6|13215.9|13213.9|220
1683700500000|2023-05-10 06:35:00|13215.9|13213.9|13216.5|13214.5|13217.9|13215.9|13215.8|13213.8|131
1683700800000|2023-05-10 06:40:00|13216.4|13214.4|13216.1|13214.1|13217|13215|13214.9|13212.9|222
1683701100000|2023-05-10 06:45:00|13216.3|13214.3|13217.4|13215.4|13218.1|13216.1|13215.8|13213.8|123
1683701400000|2023-05-10 06:50:00|13217.3|13215.3|13219.9|13217.9|13220.6|13218.6|13215.9|13213.9|194
1683701700000|2023-05-10 06:55:00|13220|13218|13219.9|13217.9|13221.8|13219.8|13218.5|13216.5|213
1683702000000|2023-05-10 07:00:00|13220|13218|13215.9|13213.9|13223.6|13221.6|13215.4|13213.4|906
1683702300000|2023-05-10 07:05:00|13215.8|13213.8|13216.5|13214.5|13217.3|13215.3|13207.3|13205.3|871
1683702600000|2023-05-10 07:10:00|13216.4|13214.4|13217.8|13215.8|13220.8|13218.8|13214.5|13212.5|553
1683702900000|2023-05-10 07:15:00|13217.9|13215.9|13218.6|13216.6|13219.9|13217.9|13215.6|13213.6|240
1683703200000|2023-05-10 07:20:00|13218.5|13216.5|13211.3|13209.3|13220.4|13218.4|13209.6|13207.6|517
1683703500000|2023-05-10 07:25:00|13211.1|13209.1|13206.9|13204.9|13211.3|13209.3|13204.8|13202.8|635
1683703800000|2023-05-10 07:30:00|13207|13205|13206.1|13204.1|13209.8|13207.8|13202.4|13200.4|483
1683704100000|2023-05-10 07:35:00|13206.3|13204.3|13186.3|13184.3|13206.9|13204.9|13181.8|13179.8|1778
1683704400000|2023-05-10 07:40:00|13186.1|13184.1|13180.8|13178.8|13187.4|13185.4|13175.3|13173.3|1602
1683704700000|2023-05-10 07:45:00|13180.9|13178.9|13182.3|13180.3|13186|13184|13173.4|13171.4|842
1683705000000|2023-05-10 07:50:00|13182.1|13180.1|13183.3|13181.3|13185.5|13183.5|13180.5|13178.5|416
1683705300000|2023-05-10 07:55:00|13183.1|13181.1|13164.1|13162.1|13183.1|13181.1|13161.3|13159.3|1573
1683705600000|2023-05-10 08:00:00|13164|13162|13153.8|13151.8|13166.1|13164.1|13151.5|13149.5|1979
1683705900000|2023-05-10 08:05:00|13153.6|13151.6|13150.4|13148.4|13154.1|13152.1|13140.9|13138.9|1637
1683706200000|2023-05-10 08:10:00|13150.5|13148.5|13157.3|13155.3|13161|13159|13145.5|13143.5|1132
1683706500000|2023-05-10 08:15:00|13157.1|13155.1|13158.8|13156.8|13165|13163|13156|13154|881
1683706800000|2023-05-10 08:20:00|13158.9|13156.9|13162.3|13160.3|13164.5|13162.5|13158.5|13156.5|408
1683707100000|2023-05-10 08:25:00|13162.1|13160.1|13174.6|13172.6|13175.5|13173.5|13161.1|13159.1|1146
1683707400000|2023-05-10 08:30:00|13174.5|13172.5|13172.8|13170.8|13177.4|13175.4|13171.6|13169.6|668
1683707700000|2023-05-10 08:35:00|13172.9|13170.9|13177.4|13175.4|13178.9|13176.9|13171.5|13169.5|467
1683708000000|2023-05-10 08:40:00|13177.5|13175.5|13172.5|13170.5|13178|13176|13172.4|13170.4|380
1683708300000|2023-05-10 08:45:00|13172.4|13170.4|13171.6|13169.6|13175.5|13173.5|13168.9|13166.9|549
1683708600000|2023-05-10 08:50:00|13171.9|13169.9|13177.1|13175.1|13177.1|13175.1|13169.8|13167.8|392
1683708900000|2023-05-10 08:55:00|13177|13175|13171.4|13169.4|13177.9|13175.9|13170.4|13168.4|392
1683709200000|2023-05-10 09:00:00|13171.3|13169.3|13175|13173|13175.4|13173.4|13166.9|13164.9|406
1683709500000|2023-05-10 09:05:00|13174.8|13172.8|13168.4|13166.4|13177.3|13175.3|13168.1|13166.1|423
1683709800000|2023-05-10 09:10:00|13168.3|13166.3|13170|13168|13171.1|13169.1|13167|13165|382
1683710100000|2023-05-10 09:15:00|13170.1|13168.1|13168|13166|13174.6|13172.6|13166.6|13164.6|351
1683710400000|2023-05-10 09:20:00|13168.1|13166.1|13172.3|13170.3|13173.1|13171.1|13163.5|13161.5|423
1683710700000|2023-05-10 09:25:00|13172.1|13170.1|13175.3|13173.3|13176.9|13174.9|13171.5|13169.5|299
1683711000000|2023-05-10 09:30:00|13175.1|13173.1|13181.4|13179.4|13183.9|13181.9|13174.9|13172.9|735
1683711300000|2023-05-10 09:35:00|13181.1|13179.1|13177.3|13175.3|13182.1|13180.1|13176.4|13174.4|439
1683711600000|2023-05-10 09:40:00|13177.1|13175.1|13177.1|13175.1|13181.9|13179.9|13176.3|13174.3|282
1683711900000|2023-05-10 09:45:00|13177.6|13175.6|13180.8|13178.8|13182.8|13180.8|13175.6|13173.6|310
1683712200000|2023-05-10 09:50:00|13180.6|13178.6|13178.3|13176.3|13181.1|13179.1|13177.5|13175.5|240
1683712500000|2023-05-10 09:55:00|13178.1|13176.1|13174.4|13172.4|13179.6|13177.6|13174.3|13172.3|307
1683712800000|2023-05-10 10:00:00|13175.3|13173.3|13169.1|13167.1|13175.4|13173.4|13165.3|13163.3|745
1683713100000|2023-05-10 10:05:00|13168.9|13166.9|13172.1|13170.1|13174.4|13172.4|13168.8|13166.8|417
1683713400000|2023-05-10 10:10:00|13172|13170|13171.4|13169.4|13173.3|13171.3|13168.9|13166.9|318
1683713700000|2023-05-10 10:15:00|13171.3|13169.3|13173.8|13171.8|13174|13172|13170.4|13168.4|204
1683714000000|2023-05-10 10:20:00|13173.9|13171.9|13174.6|13172.6|13178.5|13176.5|13173.8|13171.8|360
1683714300000|2023-05-10 10:25:00|13174.4|13172.4|13174.9|13172.9|13176.9|13174.9|13172.9|13170.9|369
1683714600000|2023-05-10 10:30:00|13174.8|13172.8|13176.9|13174.9|13178.5|13176.5|13172.4|13170.4|355
1683714900000|2023-05-10 10:35:00|13177|13175|13177.6|13175.6|13178.4|13176.4|13173.4|13171.4|276
1683715200000|2023-05-10 10:40:00|13177.5|13175.5|13178.8|13176.8|13179.4|13177.4|13175.4|13173.4|214
1683715500000|2023-05-10 10:45:00|13178.9|13176.9|13180.4|13178.4|13181.8|13179.8|13177.4|13175.4|448
1683715800000|2023-05-10 10:50:00|13180.3|13178.3|13179.5|13177.5|13180.6|13178.6|13176.9|13174.9|294
1683716100000|2023-05-10 10:55:00|13179.6|13177.6|13182.4|13180.4|13184.1|13182.1|13179.4|13177.4|354
1683716400000|2023-05-10 11:00:00|13182.9|13180.9|13181.9|13179.9|13183.9|13181.9|13178.3|13176.3|473
1683716700000|2023-05-10 11:05:00|13182|13180|13181.6|13179.6|13184.6|13182.6|13180.6|13178.6|482
1683717000000|2023-05-10 11:10:00|13182.1|13180.1|13188.6|13186.6|13189.1|13187.1|13182.1|13180.1|699
1683717300000|2023-05-10 11:15:00|13188.8|13186.8|13191.9|13189.9|13195.6|13193.6|13188.6|13186.6|913
1683717600000|2023-05-10 11:20:00|13192|13190|13195.9|13193.9|13197.4|13195.4|13190.9|13188.9|680
1683717900000|2023-05-10 11:25:00|13195.8|13193.8|13197.6|13195.6|13200.9|13198.9|13195.5|13193.5|852
1683718200000|2023-05-10 11:30:00|13197.5|13195.5|13194.5|13192.5|13199.4|13197.4|13192.9|13190.9|690
1683718500000|2023-05-10 11:35:00|13194.4|13192.4|13195.6|13193.6|13198.6|13196.6|13193.3|13191.3|474
1683718800000|2023-05-10 11:40:00|13195.5|13193.5|13197.6|13195.6|13199.1|13197.1|13192.6|13190.6|565
1683719100000|2023-05-10 11:45:00|13197.8|13195.8|13202.6|13200.6|13202.8|13200.8|13196.6|13194.6|703
1683719400000|2023-05-10 11:50:00|13202.5|13200.5|13204.9|13202.9|13205|13203|13199.3|13197.3|846
1683719700000|2023-05-10 11:55:00|13204.4|13202.4|13199.9|13197.9|13204.4|13202.4|13198.1|13196.1|458
1683720000000|2023-05-10 12:00:00|13199.8|13197.8|13203.6|13201.6|13203.8|13201.8|13191.9|13189.9|1154
1683720300000|2023-05-10 12:05:00|13203.8|13201.8|13194.5|13192.5|13204.9|13202.9|13193.8|13191.8|1205
1683720600000|2023-05-10 12:10:00|13194.6|13192.6|13200.3|13198.3|13201.8|13199.8|13193.8|13191.8|643
1683720900000|2023-05-10 12:15:00|13200.4|13198.4|13202.4|13200.4|13202.9|13200.9|13197.1|13195.1|856
1683721200000|2023-05-10 12:20:00|13201.9|13199.9|13196.6|13194.6|13202.9|13200.9|13194.4|13192.4|1577
1683721500000|2023-05-10 12:25:00|13196.5|13194.5|13197.6|13195.6|13201.9|13199.9|13192.5|13190.5|1578
1683721800000|2023-05-10 12:30:00|13214.6|13212.6|13253.3|13251.3|13276.6|13274.6|13213.3|13211.3|12943
1683722100000|2023-05-10 12:35:00|13253.6|13251.6|13256.3|13254.3|13265.3|13263.3|13249.1|13247.1|7107
1683722400000|2023-05-10 12:40:00|13256.1|13254.1|13315.4|13313.4|13330.9|13328.9|13256.1|13254.1|13666
1683722700000|2023-05-10 12:45:00|13315.1|13313.1|13329.1|13327.1|13330.3|13328.3|13301.4|13299.4|7581
1683723000000|2023-05-10 12:50:00|13328.9|13326.9|13308.9|13306.9|13329.1|13327.1|13307.1|13305.1|4704
1683723300000|2023-05-10 12:55:00|13308.8|13306.8|13321.9|13319.9|13328.3|13326.3|13308.8|13306.8|4895
1683723600000|2023-05-10 13:00:00|13322.1|13320.1|13325.6|13323.6|13335.4|13333.4|13318.6|13316.6|4674
1683723900000|2023-05-10 13:05:00|13325.1|13323.1|13327.4|13325.4|13335.1|13333.1|13324.4|13322.4|3530
1683724200000|2023-05-10 13:10:00|13327.5|13325.5|13341|13339|13344.9|13342.9|13325.4|13323.4|4381
1683724500000|2023-05-10 13:15:00|13340.8|13338.8|13317.4|13315.4|13340.9|13338.9|13314.6|13312.6|5061
1683724800000|2023-05-10 13:20:00|13317.5|13315.5|13307.6|13305.6|13319.9|13317.9|13306.1|13304.1|4160
1683725100000|2023-05-10 13:25:00|13307.9|13305.9|13304.9|13302.9|13312.3|13310.3|13303.3|13301.3|4520
1683725400000|2023-05-10 13:30:00|13304.4|13303.4|13343.9|13342.9|13353.1|13352.1|13303.1|13302.1|22163
1683725700000|2023-05-10 13:35:00|13344.1|13343.1|13317.9|13316.9|13354.5|13353.5|13313.6|13312.6|17487
1683726000000|2023-05-10 13:40:00|13318.5|13317.5|13293.8|13292.8|13321.6|13320.6|13259.4|13258.4|23712
1683726300000|2023-05-10 13:45:00|13293.9|13292.9|13283.6|13282.6|13300|13299|13278.1|13277.1|14557
1683726600000|2023-05-10 13:50:00|13283.8|13282.8|13284.4|13283.4|13291.3|13290.3|13277.1|13276.1|9148
1683726900000|2023-05-10 13:55:00|13284.3|13283.3|13313.4|13312.4|13315.5|13314.5|13278.9|13277.9|14092
1683727200000|2023-05-10 14:00:00|13314.5|13313.5|13352.9|13351.9|13359.5|13358.5|13314.5|13313.5|19841
1683727500000|2023-05-10 14:05:00|13352.8|13351.8|13361.3|13360.3|13366.5|13365.5|13349.9|13348.9|15150
1683727800000|2023-05-10 14:10:00|13361.5|13360.5|13358.1|13357.1|13368.6|13367.6|13354.8|13353.8|14690
1683728100000|2023-05-10 14:15:00|13358|13357|13319.5|13318.5|13371.6|13370.6|13308.1|13307.1|24055
1683728400000|2023-05-10 14:20:00|13320.8|13319.8|13337.3|13336.3|13340.9|13339.9|13320.8|13319.8|12118
1683728700000|2023-05-10 14:25:00|13337.1|13336.1|13335.3|13334.3|13348.4|13347.4|13333.5|13332.5|8605
1683729000000|2023-05-10 14:30:00|13335.4|13334.4|13348.5|13347.5|13351.9|13350.9|13335.4|13334.4|8197
1683729300000|2023-05-10 14:35:00|13348.4|13347.4|13326|13325|13350.6|13349.6|13324.6|13323.6|8582
1683729600000|2023-05-10 14:40:00|13326.1|13325.1|13275.8|13274.8|13333.5|13332.5|13273.3|13272.3|17667
1683729900000|2023-05-10 14:45:00|13276|13275|13279.3|13278.3|13287.5|13286.5|13255.6|13254.6|18050
1683730200000|2023-05-10 14:50:00|13279.5|13278.5|13261.3|13260.3|13279.5|13278.5|13253.9|13252.9|9735
1683730500000|2023-05-10 14:55:00|13261.4|13260.4|13260.3|13259.3|13262|13261|13237.6|13236.6|11423
1683730800000|2023-05-10 15:00:00|13260.5|13259.5|13266.3|13265.3|13274.3|13273.3|13259.5|13258.5|8316
1683731100000|2023-05-10 15:05:00|13266.1|13265.1|13283.4|13282.4|13283.9|13282.9|13265.8|13264.8|5656
1683731400000|2023-05-10 15:10:00|13282.8|13281.8|13265.8|13264.8|13286.9|13285.9|13265.5|13264.5|6037
1683731700000|2023-05-10 15:15:00|13266|13265|13279.4|13278.4|13284.3|13283.3|13264.9|13263.9|5381
1683732000000|2023-05-10 15:20:00|13279.5|13278.5|13302|13301|13303.1|13302.1|13279.4|13278.4|7500
1683732300000|2023-05-10 15:25:00|13301.9|13300.9|13305.4|13304.4|13308.8|13307.8|13298.1|13297.1|4747
1683732600000|2023-05-10 15:30:00|13305.5|13304.5|13323.8|13322.8|13326.8|13325.8|13305.4|13304.4|8537
1683732900000|2023-05-10 15:35:00|13324.4|13323.4|13321.1|13320.1|13328.9|13327.9|13317.8|13316.8|5896
1683733200000|2023-05-10 15:40:00|13320.8|13319.8|13322|13321|13331.8|13330.8|13320.3|13319.3|4701
1683733500000|2023-05-10 15:45:00|13321.9|13320.9|13325.5|13324.5|13328|13327|13317.4|13316.4|4488
1683733800000|2023-05-10 15:50:00|13325.1|13324.1|13314|13313|13329|13328|13310|13309|5672
1683734100000|2023-05-10 15:55:00|13313.9|13312.9|13306.3|13305.3|13316.3|13315.3|13302|13301|6706
1683734400000|2023-05-10 16:00:00|13306.4|13305.4|13290.4|13289.4|13306.9|13305.9|13280.6|13279.6|9045
1683734700000|2023-05-10 16:05:00|13290.1|13289.1|13281.8|13280.8|13291.1|13290.1|13277|13276|4547
1683735000000|2023-05-10 16:10:00|13281.6|13280.6|13287.6|13286.6|13296.3|13295.3|13271.4|13270.4|6761
1683735300000|2023-05-10 16:15:00|13287.4|13286.4|13294.4|13293.4|13295.5|13294.5|13281.1|13280.1|4593
1683735600000|2023-05-10 16:20:00|13294.5|13293.5|13293.6|13292.6|13297.6|13296.6|13283.9|13282.9|3433
1683735900000|2023-05-10 16:25:00|13293.9|13292.9|13295.9|13294.9|13296.5|13295.5|13281.5|13280.5|3463
1683736200000|2023-05-10 16:30:00|13296|13295|13294.5|13293.5|13300.5|13299.5|13286.4|13285.4|3803
1683736500000|2023-05-10 16:35:00|13294.4|13293.4|13302.4|13301.4|13302.5|13301.5|13280.3|13279.3|4265
1683736800000|2023-05-10 16:40:00|13302.1|13301.1|13295.9|13294.9|13307.9|13306.9|13293|13292|4120
1683737100000|2023-05-10 16:45:00|13295.8|13294.8|13289|13288|13298|13297|13286.3|13285.3|3412
1683737400000|2023-05-10 16:50:00|13288.9|13287.9|13279.1|13278.1|13298.9|13297.9|13273.9|13272.9|4743
1683737700000|2023-05-10 16:55:00|13279|13278|13271.3|13270.3|13284.6|13283.6|13262.1|13261.1|5708
1683738000000|2023-05-10 17:00:00|13271.4|13270.4|13272.6|13271.6|13275.9|13274.9|13262.3|13261.3|4168
1683738300000|2023-05-10 17:05:00|13272.9|13271.9|13273.8|13272.8|13282.8|13281.8|13270.6|13269.6|5362
1683738600000|2023-05-10 17:10:00|13274|13273|13270.6|13269.6|13279.3|13278.3|13252.9|13251.9|7026
1683738900000|2023-05-10 17:15:00|13270.8|13269.8|13248.6|13247.6|13271.1|13270.1|13246.3|13245.3|6189
1683739200000|2023-05-10 17:20:00|13248.8|13247.8|13225.3|13224.3|13257|13256|13225.3|13224.3|7812
1683739500000|2023-05-10 17:25:00|13225.2|13224.2|13212.3|13211.3|13228.4|13227.4|13206.5|13205.5|10546
1683739800000|2023-05-10 17:30:00|13212.4|13211.4|13217.3|13216.3|13224.8|13223.8|13206.5|13205.5|7697
1683740100000|2023-05-10 17:35:00|13217.2|13216.2|13204.2|13203.2|13221.7|13220.7|13201.9|13200.9|6310
1683740400000|2023-05-10 17:40:00|13204|13203|13211.9|13210.9|13213.3|13212.3|13203.3|13202.3|4781
1683740700000|2023-05-10 17:45:00|13212.2|13211.2|13236.9|13235.9|13238.5|13237.5|13210.8|13209.8|8090
1683741000000|2023-05-10 17:50:00|13236.8|13235.8|13243.9|13242.9|13249.3|13248.3|13230.2|13229.2|5939
1683741300000|2023-05-10 17:55:00|13243.8|13242.8|13248.9|13247.9|13255.8|13254.8|13243.7|13242.7|5308
1683741600000|2023-05-10 18:00:00|13249|13248|13266.8|13265.8|13267.4|13266.4|13247.7|13246.7|6178
1683741900000|2023-05-10 18:05:00|13266.9|13265.9|13283.9|13282.9|13284.4|13283.4|13262.7|13261.7|7735
1683742200000|2023-05-10 18:10:00|13284|13283|13295.2|13294.2|13300.7|13299.7|13283.8|13282.8|9397
1683742500000|2023-05-10 18:15:00|13295|13294|13293|13292|13301.5|13300.5|13289.3|13288.3|6641
1683742800000|2023-05-10 18:20:00|13294.7|13293.7|13290.7|13289.7|13297|13296|13283.9|13282.9|6018
1683743100000|2023-05-10 18:25:00|13291|13290|13289.3|13288.3|13301.9|13300.9|13286.4|13285.4|5666
1683743400000|2023-05-10 18:30:00|13289.7|13288.7|13301.3|13300.3|13301.9|13300.9|13287.9|13286.9|5342
1683743700000|2023-05-10 18:35:00|13301.4|13300.4|13309.4|13308.4|13315.2|13314.2|13299|13298|7881
1683744000000|2023-05-10 18:40:00|13309.2|13308.2|13329.7|13328.7|13333.7|13332.7|13308|13307|9509
1683744300000|2023-05-10 18:45:00|13329.8|13328.8|13319.3|13318.3|13334.7|13333.7|13315.3|13314.3|7728
1683744600000|2023-05-10 18:50:00|13319.8|13318.8|13324|13323|13327.3|13326.3|13316.2|13315.2|5846
1683744900000|2023-05-10 18:55:00|13323.9|13322.9|13335.2|13334.2|13336|13335|13322|13321|6930
1683745200000|2023-05-10 19:00:00|13335|13334|13336.4|13335.4|13338.7|13337.7|13325.8|13324.8|5818
1683745500000|2023-05-10 19:05:00|13336.3|13335.3|13337.7|13336.7|13344|13343|13330.2|13329.2|8237
1683745800000|2023-05-10 19:10:00|13337.9|13336.9|13344.3|13343.3|13350.7|13349.7|13336.5|13335.5|8411
1683746100000|2023-05-10 19:15:00|13343.8|13342.8|13357.4|13356.4|13358.4|13357.4|13336.9|13335.9|6850
1683746400000|2023-05-10 19:20:00|13356.9|13355.9|13374.5|13373.5|13376.4|13375.4|13356.9|13355.9|13039
1683746700000|2023-05-10 19:25:00|13374.7|13373.7|13371.2|13370.2|13383.7|13382.7|13370.5|13369.5|11182
1683747000000|2023-05-10 19:30:00|13370.9|13369.9|13379.7|13378.7|13386.2|13385.2|13368.2|13367.2|9588
1683747300000|2023-05-10 19:35:00|13379.5|13378.5|13374|13373|13382.5|13381.5|13371|13370|6593
1683747600000|2023-05-10 19:40:00|13372.9|13371.9|13373.2|13372.2|13378.7|13377.7|13368.7|13367.7|5100
1683747900000|2023-05-10 19:45:00|13372.9|13371.9|13365.6|13364.6|13374|13373|13364|13363|5633
1683748200000|2023-05-10 19:50:00|13365.7|13364.7|13355.1|13354.1|13365.7|13364.7|13344.4|13343.4|13310
1683748500000|2023-05-10 19:55:00|13355.9|13354.9|13350|13349|13356.2|13355.2|13341|13340|16920
1683748800000|2023-05-10 20:00:00|13348.6|13347.6|13358.3|13356.3|13361.1|13359.1|13345.7|13343.7|7335
1683749100000|2023-05-10 20:05:00|13358.5|13356.5|13354.3|13352.3|13359|13357|13353.7|13351.7|1727
1683749400000|2023-05-10 20:10:00|13354.6|13352.6|13354.5|13352.5|13357.1|13355.1|13352.8|13350.8|2003
1683749700000|2023-05-10 20:15:00|13354.8|13352.8|13353.6|13351.6|13357.3|13355.3|13353.1|13351.1|1058
1683750000000|2023-05-10 20:20:00|13353.7|13351.7|13349|13347|13354.8|13352.8|13348.2|13346.2|893
1683750300000|2023-05-10 20:25:00|13348.8|13346.8|13351.7|13349.7|13354.8|13352.8|13348.8|13346.8|664
1683750600000|2023-05-10 20:30:00|13351.8|13349.8|13351.1|13349.1|13353.7|13351.7|13350|13348|382
1683750900000|2023-05-10 20:35:00|13351.2|13349.2|13347.8|13345.8|13351.5|13349.5|13347.7|13345.7|312
1683751200000|2023-05-10 20:40:00|13348|13346|13344.1|13342.1|13348|13346|13342.7|13340.7|631
1683751500000|2023-05-10 20:45:00|13344|13342|13345|13343|13346.2|13344.2|13342.6|13340.6|633
1683751800000|2023-05-10 20:50:00|13344.8|13342.8|13348|13346|13348.3|13346.3|13344.1|13342.1|645
1683752100000|2023-05-10 20:55:00|13348.1|13346.1|13347.8|13342.8|13348.8|13346.8|13345.7|13342.8|540
1683752400000|2023-05-10 21:00:00|13347.7|13342.7|13347.6|13342.6|13349.3|13344.3|13347.3|13342.3|0
1683752700000|2023-05-10 21:05:00|13347.5|13342.5|13347.8|13342.8|13347.9|13342.9|13347.1|13342.1|0
1683753000000|2023-05-10 21:10:00|13347.9|13342.9|13349|13344|13349|13344|13347.9|13342.9|0
1683753300000|2023-05-10 21:15:00|13348.9|13343.9|13348|13343|13348.9|13343.9|13347.8|13342.8|0
1683753600000|2023-05-10 21:20:00|13347.9|13342.9|13348.2|13343.2|13348.9|13343.9|13347.3|13342.3|0
1683753900000|2023-05-10 21:25:00|13347.7|13342.7|13347.1|13342.1|13348.4|13343.4|13346.7|13341.7|0
1683754200000|2023-05-10 21:30:00|13347.6|13342.6|13347.5|13342.5|13347.7|13342.7|13346.4|13341.4|0
1683754500000|2023-05-10 21:35:00|13347|13342|13346.4|13341.4|13347.7|13342.7|13346.3|13341.3|0
1683754800000|2023-05-10 21:40:00|13346|13341|13345.5|13340.5|13347.1|13342.1|13345.5|13340.5|0
1683755100000|2023-05-10 21:45:00|13345.6|13340.6|13346.2|13341.2|13346.3|13341.3|13345.5|13340.5|0
1683755400000|2023-05-10 21:50:00|13346.3|13341.3|13345.8|13340.8|13346.6|13341.6|13345.8|13340.8|0
1683755700000|2023-05-10 21:55:00|13345.5|13340.5|13346.2|13341.2|13346.3|13341.3|13345.3|13340.3|0
1683756000000|2023-05-10 22:00:00|13348.5|13346.5|13345.3|13343.3|13349.5|13347.5|13342.2|13340.2|619
1683756300000|2023-05-10 22:05:00|13345.5|13343.5|13348.5|13346.5|13350.3|13348.3|13345|13343|328
1683756600000|2023-05-10 22:10:00|13348.6|13346.6|13349.3|13347.3|13350.2|13348.2|13348|13346|128
1683756900000|2023-05-10 22:15:00|13349.5|13347.5|13348.3|13346.3|13351|13349|13347.7|13345.7|187
1683757200000|2023-05-10 22:20:00|13348.5|13346.5|13353.2|13351.2|13353.3|13351.3|13348.5|13346.5|243
1683757500000|2023-05-10 22:25:00|13353.1|13351.1|13352|13350|13353.3|13351.3|13351.5|13349.5|246
1683757800000|2023-05-10 22:30:00|13352.2|13350.2|13349.7|13347.7|13352.2|13350.2|13348.6|13346.6|168
1683758100000|2023-05-10 22:35:00|13349.5|13347.5|13351.5|13349.5|13351.5|13349.5|13349.2|13347.2|62
1683758400000|2023-05-10 22:40:00|13351.2|13349.2|13351.2|13349.2|13352.8|13350.8|13350.1|13348.1|181
1683758700000|2023-05-10 22:45:00|13351.3|13349.3|13350.2|13348.2|13351.8|13349.8|13349.3|13347.3|49
1683759000000|2023-05-10 22:50:00|13350.1|13348.1|13350.1|13348.1|13351|13349|13349.2|13347.2|39
1683759300000|2023-05-10 22:55:00|13350|13348|13349.6|13347.6|13351.6|13349.6|13349.6|13347.6|70
1683759600000|2023-05-10 23:00:00|13349.5|13347.5|13349.1|13347.1|13350.1|13348.1|13347.3|13345.3|173
1683759900000|2023-05-10 23:05:00|13349.2|13347.2|13348.1|13346.1|13350.7|13348.7|13347.1|13345.1|134
1683760200000|2023-05-10 23:10:00|13348|13346|13346.5|13344.5|13349.3|13347.3|13346.2|13344.2|122
1683760500000|2023-05-10 23:15:00|13347|13345|13345.8|13343.8|13347.3|13345.3|13344.6|13342.6|124
1683760800000|2023-05-10 23:20:00|13346.1|13344.1|13350.6|13348.6|13350.6|13348.6|13345.8|13343.8|126
1683761100000|2023-05-10 23:25:00|13350.5|13348.5|13350.7|13348.7|13351.2|13349.2|13348.3|13346.3|227
1683761400000|2023-05-10 23:30:00|13350.6|13348.6|13351.1|13349.1|13351.2|13349.2|13349|13347|75
1683761700000|2023-05-10 23:35:00|13350.8|13348.8|13350.6|13348.6|13351.3|13349.3|13349|13347|135
1683762000000|2023-05-10 23:40:00|13350.7|13348.7|13358.3|13356.3|13359.8|13357.8|13350.6|13348.6|599
1683762300000|2023-05-10 23:45:00|13358.1|13356.1|13356.3|13354.3|13358.6|13356.6|13355.8|13353.8|303
1683762600000|2023-05-10 23:50:00|13356.2|13354.2|13361.1|13359.1|13365.1|13363.1|13355.6|13353.6|623
1683762900000|2023-05-10 23:55:00|13361|13359|13360.5|13358.5|13361.8|13359.8|13358.5|13356.5|228
1683763200000|2023-05-11 00:00:00|13361|13359|13367.3|13365.3|13375|13373|13361|13359|887
1683763500000|2023-05-11 00:05:00|13367.2|13365.2|13372.6|13370.6|13373|13371|13367.2|13365.2|453
1683763800000|2023-05-11 00:10:00|13372.3|13370.3|13368.7|13366.7|13373.2|13371.2|13367.6|13365.6|278
1683764100000|2023-05-11 00:15:00|13368.6|13366.6|13364|13362|13369.6|13367.6|13363.2|13361.2|353
1683764400000|2023-05-11 00:20:00|13364.1|13362.1|13366.5|13364.5|13367.2|13365.2|13361.7|13359.7|244
1683764700000|2023-05-11 00:25:00|13366.3|13364.3|13364.5|13362.5|13366.7|13364.7|13363.1|13361.1|160
1683765000000|2023-05-11 00:30:00|13364.6|13362.6|13365|13363|13365.2|13363.2|13360.7|13358.7|406
1683765300000|2023-05-11 00:35:00|13364.8|13362.8|13368|13366|13369|13367|13364.5|13362.5|243
1683765600000|2023-05-11 00:40:00|13367.8|13365.8|13364.7|13362.7|13368.2|13366.2|13363|13361|209
1683765900000|2023-05-11 00:45:00|13364.8|13362.8|13370|13368|13370|13368|13364.7|13362.7|226
1683766200000|2023-05-11 00:50:00|13369.8|13367.8|13375.8|13373.8|13379.7|13377.7|13367.5|13365.5|835
1683766500000|2023-05-11 00:55:00|13376|13374|13372.7|13370.7|13376.7|13374.7|13370.7|13368.7|404
1683766800000|2023-05-11 01:00:00|13372.6|13370.6|13369|13367|13373.7|13371.7|13367.8|13365.8|411
1683767100000|2023-05-11 01:05:00|13369.2|13367.2|13370.6|13368.6|13373.3|13371.3|13368.7|13366.7|319
1683767400000|2023-05-11 01:10:00|13370|13368|13374.3|13372.3|13377.7|13375.7|13370|13368|342
1683767700000|2023-05-11 01:15:00|13374.6|13372.6|13380.3|13378.3|13384.7|13382.7|13374.6|13372.6|911
1683768000000|2023-05-11 01:20:00|13380.2|13378.2|13377.6|13375.6|13380.2|13378.2|13374.6|13372.6|585
1683768300000|2023-05-11 01:25:00|13377.7|13375.7|13375.8|13373.8|13378.2|13376.2|13373.7|13371.7|324
1683768600000|2023-05-11 01:30:00|13376|13374|13374.1|13372.1|13377|13375|13371.8|13369.8|428
1683768900000|2023-05-11 01:35:00|13374|13372|13373.5|13371.5|13375.1|13373.1|13371.3|13369.3|226
1683769200000|2023-05-11 01:40:00|13373.3|13371.3|13372.5|13370.5|13373.3|13371.3|13369.7|13367.7|281
1683769500000|2023-05-11 01:45:00|13372.3|13370.3|13370.5|13368.5|13374.5|13372.5|13369.5|13367.5|298
1683769800000|2023-05-11 01:50:00|13370.3|13368.3|13370.8|13368.8|13372|13370|13368.7|13366.7|183
1683770100000|2023-05-11 01:55:00|13370.7|13368.7|13369.1|13367.1|13375|13373|13368.2|13366.2|315
1683770400000|2023-05-11 02:00:00|13368.8|13366.8|13370.3|13368.3|13371.6|13369.6|13367.7|13365.7|223
1683770700000|2023-05-11 02:05:00|13370.5|13368.5|13369.7|13367.7|13371.5|13369.5|13368|13366|124
1683771000000|2023-05-11 02:10:00|13369.3|13367.3|13375.7|13373.7|13377.5|13375.5|13366.5|13364.5|401
1683771300000|2023-05-11 02:15:00|13375.2|13373.2|13371.3|13369.3|13376.1|13374.1|13370.5|13368.5|282
1683771600000|2023-05-11 02:20:00|13371.5|13369.5|13370.5|13368.5|13372.2|13370.2|13369.5|13367.5|153
1683771900000|2023-05-11 02:25:00|13370.6|13368.6|13367.7|13365.7|13372.8|13370.8|13366.5|13364.5|198
1683772200000|2023-05-11 02:30:00|13367.6|13365.6|13370.7|13368.7|13371.5|13369.5|13367|13365|211
1683772500000|2023-05-11 02:35:00|13370.6|13368.6|13372.1|13370.1|13372.7|13370.7|13368.3|13366.3|158
1683772800000|2023-05-11 02:40:00|13372.2|13370.2|13369.8|13367.8|13372.5|13370.5|13369|13367|133
1683773100000|2023-05-11 02:45:00|13369.7|13367.7|13371.5|13369.5|13373|13371|13368.5|13366.5|163
1683773400000|2023-05-11 02:50:00|13371.6|13369.6|13372.2|13370.2|13372.3|13370.3|13369.5|13367.5|75
1683773700000|2023-05-11 02:55:00|13371.7|13369.7|13371.2|13369.2|13372.6|13370.6|13370.7|13368.7|92
1683774000000|2023-05-11 03:00:00|13371.1|13369.1|13374.2|13372.2|13375.7|13373.7|13370.2|13368.2|265
1683774300000|2023-05-11 03:05:00|13374.1|13372.1|13373.7|13371.7|13376.3|13374.3|13372.6|13370.6|206
1683774600000|2023-05-11 03:10:00|13373.8|13371.8|13376|13374|13376.5|13374.5|13372.7|13370.7|213
1683774900000|2023-05-11 03:15:00|13376.7|13374.7|13375.5|13373.5|13377.2|13375.2|13372.6|13370.6|165
1683775200000|2023-05-11 03:20:00|13375.7|13373.7|13376.2|13374.2|13376.8|13374.8|13373.8|13371.8|106
1683775500000|2023-05-11 03:25:00|13376.3|13374.3|13376.2|13374.2|13376.5|13374.5|13374.1|13372.1|140
1683775800000|2023-05-11 03:30:00|13376.3|13374.3|13372.3|13370.3|13376.8|13374.8|13371.7|13369.7|179
1683776100000|2023-05-11 03:35:00|13372.5|13370.5|13371.5|13369.5|13373.6|13371.6|13371.1|13369.1|177
1683776400000|2023-05-11 03:40:00|13370.8|13368.8|13372.2|13370.2|13372.5|13370.5|13369.2|13367.2|150
1683776700000|2023-05-11 03:45:00|13372.1|13370.1|13374|13372|13374.2|13372.2|13370.8|13368.8|135
1683777000000|2023-05-11 03:50:00|13373.8|13371.8|13373.5|13371.5|13374.3|13372.3|13372.8|13370.8|106
1683777300000|2023-05-11 03:55:00|13373.3|13371.3|13372|13370|13373.6|13371.6|13369.6|13367.6|148
1683777600000|2023-05-11 04:00:00|13372.2|13370.2|13372|13370|13373|13371|13370.5|13368.5|141
1683777900000|2023-05-11 04:05:00|13371.8|13369.8|13369|13367|13372.2|13370.2|13365.2|13363.2|391
1683778200000|2023-05-11 04:10:00|13368.8|13366.8|13373|13371|13373|13371|13368.2|13366.2|181
1683778500000|2023-05-11 04:15:00|13373.1|13371.1|13374.2|13372.2|13374.6|13372.6|13372.3|13370.3|157
1683778800000|2023-05-11 04:20:00|13374.3|13372.3|13374.2|13372.2|13376.2|13374.2|13372.7|13370.7|135
1683779100000|2023-05-11 04:25:00|13374.3|13372.3|13373.6|13371.6|13374.5|13372.5|13372.2|13370.2|104
1683779400000|2023-05-11 04:30:00|13373.7|13371.7|13375.7|13373.7|13375.8|13373.8|13373.5|13371.5|156
1683779700000|2023-05-11 04:35:00|13375.8|13373.8|13375.5|13373.5|13376.7|13374.7|13373.8|13371.8|166
1683780000000|2023-05-11 04:40:00|13375.3|13373.3|13376.7|13374.7|13377|13375|13374.3|13372.3|138
1683780300000|2023-05-11 04:45:00|13376.6|13374.6|13373.6|13371.6|13376.7|13374.7|13373.2|13371.2|110
1683780600000|2023-05-11 04:50:00|13373.7|13371.7|13373.2|13371.2|13374.7|13372.7|13372.7|13370.7|112
1683780900000|2023-05-11 04:55:00|13373.1|13371.1|13372.2|13370.2|13373.1|13371.1|13370.6|13368.6|157
1683781200000|2023-05-11 05:00:00|13372.3|13370.3|13370.7|13368.7|13372.6|13370.6|13369.6|13367.6|246
1683781500000|2023-05-11 05:05:00|13370.6|13368.6|13370.2|13368.2|13373|13371|13370.2|13368.2|118
1683781800000|2023-05-11 05:10:00|13370.1|13368.1|13368.2|13366.2|13370.1|13368.1|13365.7|13363.7|315
1683782100000|2023-05-11 05:15:00|13368.3|13366.3|13372.6|13370.6|13373|13371|13368.3|13366.3|181
1683782400000|2023-05-11 05:20:00|13372.7|13370.7|13370.2|13368.2|13373.1|13371.1|13368.7|13366.7|114
1683782700000|2023-05-11 05:25:00|13370.3|13368.3|13373|13371|13373.2|13371.2|13370|13368|107
1683783000000|2023-05-11 05:30:00|13372.8|13370.8|13371.6|13369.6|13373.3|13371.3|13370|13368|180
1683783300000|2023-05-11 05:35:00|13371.5|13369.5|13376.6|13374.6|13376.8|13374.8|13370.1|13368.1|243
1683783600000|2023-05-11 05:40:00|13376.5|13374.5|13374.6|13372.6|13377.5|13375.5|13374.1|13372.1|206
1683783900000|2023-05-11 05:45:00|13374.7|13372.7|13376.7|13374.7|13376.7|13374.7|13373.1|13371.1|229
1683784200000|2023-05-11 05:50:00|13376.6|13374.6|13369.7|13367.7|13376.7|13374.7|13369.5|13367.5|226
1683784500000|2023-05-11 05:55:00|13369.8|13367.8|13372.5|13370.5|13373.2|13371.2|13367.5|13365.5|360
1683784800000|2023-05-11 06:00:00|13372.6|13370.6|13373.2|13371.2|13374.2|13372.2|13371.2|13369.2|400
1683785100000|2023-05-11 06:05:00|13373.3|13371.3|13372.2|13370.2|13373.7|13371.7|13368.6|13366.6|294
1683785400000|2023-05-11 06:10:00|13372.3|13370.3|13371|13369|13373.2|13371.2|13367.5|13365.5|215
1683785700000|2023-05-11 06:15:00|13370.8|13368.8|13370.6|13368.6|13371|13369|13368.5|13366.5|190
1683786000000|2023-05-11 06:20:00|13370.7|13368.7|13372.2|13370.2|13372.5|13370.5|13367.5|13365.5|247
1683786300000|2023-05-11 06:25:00|13372.3|13370.3|13377.7|13375.7|13379.5|13377.5|13371.5|13369.5|377
1683786600000|2023-05-11 06:30:00|13377.6|13375.6|13363.5|13361.5|13379.2|13377.2|13362.8|13360.8|733
1683786900000|2023-05-11 06:35:00|13363.2|13361.2|13362.7|13360.7|13366.5|13364.5|13359.3|13357.3|580
1683787200000|2023-05-11 06:40:00|13362.6|13360.6|13364.2|13362.2|13367|13365|13360.6|13358.6|465
1683787500000|2023-05-11 06:45:00|13364.1|13362.1|13360.2|13358.2|13367.1|13365.1|13360.1|13358.1|406
1683787800000|2023-05-11 06:50:00|13360.1|13358.1|13361.2|13359.2|13361.7|13359.7|13358.2|13356.2|506
1683788100000|2023-05-11 06:55:00|13361.3|13359.3|13358.6|13356.6|13362.2|13360.2|13357.2|13355.2|248
1683788400000|2023-05-11 07:00:00|13358.5|13356.5|13377|13375|13382.6|13380.6|13357.3|13355.3|1624
1683788700000|2023-05-11 07:05:00|13377.1|13375.1|13379.2|13377.2|13380.6|13378.6|13374.7|13372.7|550
1683789000000|2023-05-11 07:10:00|13379.1|13377.1|13373|13371|13384.2|13382.2|13372.5|13370.5|814
1683789300000|2023-05-11 07:15:00|13373.1|13371.1|13368.2|13366.2|13376.7|13374.7|13367.8|13365.8|917
1683789600000|2023-05-11 07:20:00|13369|13367|13365.5|13363.5|13372|13370|13362.7|13360.7|701
1683789900000|2023-05-11 07:25:00|13365.1|13363.1|13373.6|13371.6|13375.5|13373.5|13364.6|13362.6|469
1683790200000|2023-05-11 07:30:00|13373.5|13371.5|13380.7|13378.7|13382.5|13380.5|13372|13370|813
1683790500000|2023-05-11 07:35:00|13380.5|13378.5|13382.3|13380.3|13384.2|13382.2|13378.8|13376.8|563
1683790800000|2023-05-11 07:40:00|13381.8|13379.8|13379.7|13377.7|13382.8|13380.8|13376.3|13374.3|563
1683791100000|2023-05-11 07:45:00|13379.6|13377.6|13388.7|13386.7|13394.7|13392.7|13379|13377|1613
1683791400000|2023-05-11 07:50:00|13388.1|13386.1|13380.2|13378.2|13390|13388|13379.2|13377.2|658
1683791700000|2023-05-11 07:55:00|13380.3|13378.3|13380.2|13378.2|13382|13380|13375.8|13373.8|639
1683792000000|2023-05-11 08:00:00|13380.3|13378.3|13374.3|13372.3|13383|13381|13371.6|13369.6|815
1683792300000|2023-05-11 08:05:00|13374.5|13372.5|13383.3|13381.3|13386.6|13384.6|13374.5|13372.5|594
1683792600000|2023-05-11 08:10:00|13383.2|13381.2|13392|13390|13392.1|13390.1|13380.5|13378.5|803
1683792900000|2023-05-11 08:15:00|13391.8|13389.8|13397.5|13395.5|13400.7|13398.7|13390.5|13388.5|1192
1683793200000|2023-05-11 08:20:00|13397.3|13395.3|13392.1|13390.1|13397.6|13395.6|13390.3|13388.3|731
1683793500000|2023-05-11 08:25:00|13392|13390|13390.7|13388.7|13393.2|13391.2|13388|13386|341
1683793800000|2023-05-11 08:30:00|13390.8|13388.8|13391.1|13389.1|13395.8|13393.8|13386.3|13384.3|643
1683794100000|2023-05-11 08:35:00|13391.2|13389.2|13386.2|13384.2|13391.2|13389.2|13383.2|13381.2|510
1683794400000|2023-05-11 08:40:00|13385.8|13383.8|13380.8|13378.8|13388.2|13386.2|13380.3|13378.3|567
1683794700000|2023-05-11 08:45:00|13381|13379|13385.1|13383.1|13385.3|13383.3|13380.6|13378.6|331
1683795000000|2023-05-11 08:50:00|13385|13383|13384|13382|13386.2|13384.2|13381.5|13379.5|308
1683795300000|2023-05-11 08:55:00|13383.8|13381.8|13387.5|13385.5|13390|13388|13381.5|13379.5|380
1683795600000|2023-05-11 09:00:00|13387.6|13385.6|13392.5|13390.5|13394|13392|13386.7|13384.7|554
1683795900000|2023-05-11 09:05:00|13392.6|13390.6|13388.2|13386.2|13392.6|13390.6|13387.2|13385.2|348
1683796200000|2023-05-11 09:10:00|13388.3|13386.3|13386.6|13384.6|13388.6|13386.6|13383.7|13381.7|388
1683796500000|2023-05-11 09:15:00|13386.7|13384.7|13380.3|13378.3|13386.8|13384.8|13379.7|13377.7|333
1683796800000|2023-05-11 09:20:00|13380.5|13378.5|13394|13392|13402.2|13400.2|13380.2|13378.2|1261
1683797100000|2023-05-11 09:25:00|13393.8|13391.8|13391.7|13389.7|13394.7|13392.7|13390.5|13388.5|543
1683797400000|2023-05-11 09:30:00|13391.6|13389.6|13398|13396|13399|13397|13389.2|13387.2|396
1683797700000|2023-05-11 09:35:00|13397.8|13395.8|13396|13394|13398.7|13396.7|13395.7|13393.7|325
1683798000000|2023-05-11 09:40:00|13395.8|13393.8|13398.2|13396.2|13399.2|13397.2|13394.2|13392.2|303
1683798300000|2023-05-11 09:45:00|13398.1|13396.1|13395.7|13393.7|13398.2|13396.2|13393.8|13391.8|443
1683798600000|2023-05-11 09:50:00|13395.8|13393.8|13395.3|13393.3|13400.3|13398.3|13395.1|13393.1|347
1683798900000|2023-05-11 09:55:00|13395.5|13393.5|13392.5|13390.5|13395.5|13393.5|13391|13389|496
1683799200000|2023-05-11 10:00:00|13392.2|13390.2|13397|13395|13399.3|13397.3|13391.7|13389.7|507
1683799500000|2023-05-11 10:05:00|13396.8|13394.8|13389.8|13387.8|13397.2|13395.2|13389.1|13387.1|361
1683799800000|2023-05-11 10:10:00|13390|13388|13386.3|13384.3|13392.3|13390.3|13382.6|13380.6|1033
1683800100000|2023-05-11 10:15:00|13386.2|13384.2|13380.8|13378.8|13388.7|13386.7|13380.2|13378.2|676
1683800400000|2023-05-11 10:20:00|13381|13379|13384.6|13382.6|13385.8|13383.8|13378.1|13376.1|435
1683800700000|2023-05-11 10:25:00|13384.7|13382.7|13382.6|13380.6|13386.3|13384.3|13382.6|13380.6|303
1683801000000|2023-05-11 10:30:00|13382.5|13380.5|13383.1|13381.1|13385.7|13383.7|13382.3|13380.3|287
1683801300000|2023-05-11 10:35:00|13383|13381|13380.7|13378.7|13383.5|13381.5|13378.6|13376.6|343
1683801600000|2023-05-11 10:40:00|13380.5|13378.5|13378|13376|13381.2|13379.2|13374.6|13372.6|496
1683801900000|2023-05-11 10:45:00|13377.8|13375.8|13378.5|13376.5|13382.5|13380.5|13377.6|13375.6|306
1683802200000|2023-05-11 10:50:00|13378.3|13376.3|13381.3|13379.3|13383.2|13381.2|13378.3|13376.3|279
1683802500000|2023-05-11 10:55:00|13381.2|13379.2|13373.1|13371.1|13381.2|13379.2|13372.7|13370.7|437
1683802800000|2023-05-11 11:00:00|13373|13371|13370.8|13368.8|13375.1|13373.1|13366.1|13364.1|913
1683803100000|2023-05-11 11:05:00|13371|13369|13366.3|13364.3|13372.2|13370.2|13364.7|13362.7|918
1683803400000|2023-05-11 11:10:00|13366.2|13364.2|13360.2|13358.2|13368.5|13366.5|13357.2|13355.2|1298
1683803700000|2023-05-11 11:15:00|13360.3|13358.3|13351.8|13349.8|13361.5|13359.5|13348.7|13346.7|2118
1683804000000|2023-05-11 11:20:00|13351.7|13349.7|13347|13345|13352.2|13350.2|13342.8|13340.8|1604
1683804300000|2023-05-11 11:25:00|13346.5|13344.5|13361.5|13359.5|13361.5|13359.5|13346.5|13344.5|1567
1683804600000|2023-05-11 11:30:00|13361.2|13359.2|13360.2|13358.2|13364.6|13362.6|13358.2|13356.2|919
1683804900000|2023-05-11 11:35:00|13359.7|13357.7|13357.7|13355.7|13361|13359|13354.5|13352.5|947
1683805200000|2023-05-11 11:40:00|13357.5|13355.5|13349|13347|13358.7|13356.7|13348.7|13346.7|975
1683805500000|2023-05-11 11:45:00|13349.1|13347.1|13355.5|13353.5|13356.2|13354.2|13345.7|13343.7|1097
1683805800000|2023-05-11 11:50:00|13355.3|13353.3|13357.5|13355.5|13359.1|13357.1|13350.7|13348.7|741
1683806100000|2023-05-11 11:55:00|13357.2|13355.2|13355.2|13353.2|13360.2|13358.2|13355|13353|833
1683806400000|2023-05-11 12:00:00|13355.1|13353.1|13359|13357|13360.8|13358.8|13354.5|13352.5|939
1683806700000|2023-05-11 12:05:00|13359.2|13357.2|13371|13369|13372.2|13370.2|13357|13355|1378
1683807000000|2023-05-11 12:10:00|13371.1|13369.1|13374.7|13372.7|13376.3|13374.3|13370.2|13368.2|1377
1683807300000|2023-05-11 12:15:00|13374.8|13372.8|13379.1|13377.1|13403.6|13401.6|13372|13370|4932
1683807600000|2023-05-11 12:20:00|13378.6|13376.6|13377.3|13375.3|13384.3|13382.3|13372.3|13370.3|2205
1683807900000|2023-05-11 12:25:00|13377.2|13375.2|13381.3|13379.3|13386.1|13384.1|13377.1|13375.1|1263
1683808200000|2023-05-11 12:30:00|13379.8|13377.8|13380.3|13378.3|13405.2|13403.2|13377.1|13375.1|6175
1683808500000|2023-05-11 12:35:00|13380.7|13378.7|13381.5|13379.5|13391.8|13389.8|13365.8|13363.8|5206
1683808800000|2023-05-11 12:40:00|13381.8|13379.8|13377.7|13375.7|13383.5|13381.5|13373.5|13371.5|1702
1683809100000|2023-05-11 12:45:00|13377.6|13375.6|13378|13376|13380|13378|13369.2|13367.2|1915
1683809400000|2023-05-11 12:50:00|13378.2|13376.2|13379|13377|13383.3|13381.3|13376.6|13374.6|1055
1683809700000|2023-05-11 12:55:00|13378.7|13376.7|13372.2|13370.2|13379|13377|13367.5|13365.5|1527
1683810000000|2023-05-11 13:00:00|13372.3|13370.3|13361.2|13359.2|13372.3|13370.3|13360.6|13358.6|4090
1683810300000|2023-05-11 13:05:00|13361.3|13359.3|13350|13348|13363.6|13361.6|13346.5|13344.5|3094
1683810600000|2023-05-11 13:10:00|13349.7|13347.7|13357.6|13355.6|13359.8|13357.8|13348.7|13346.7|3568
1683810900000|2023-05-11 13:15:00|13357.5|13355.5|13357.7|13355.7|13359.2|13357.2|13353.2|13351.2|1809
1683811200000|2023-05-11 13:20:00|13357.8|13355.8|13353.3|13351.3|13361.7|13359.7|13352.2|13350.2|1651
1683811500000|2023-05-11 13:25:00|13353.2|13351.2|13365.2|13363.2|13366.1|13364.1|13351.2|13349.2|2794
1683811800000|2023-05-11 13:30:00|13364.7|13363.7|13320|13319|13371.2|13370.2|13316.8|13315.8|25489
1683812100000|2023-05-11 13:35:00|13320.6|13319.6|13330.2|13329.2|13335.8|13334.8|13316.3|13315.3|17951
1683812400000|2023-05-11 13:40:00|13330.6|13329.6|13344|13343|13347.6|13346.6|13321.6|13320.6|12360
1683812700000|2023-05-11 13:45:00|13344.2|13343.2|13324.5|13323.5|13349.5|13348.5|13319.7|13318.7|12685
1683813000000|2023-05-11 13:50:00|13324.6|13323.6|13327.5|13326.5|13338.3|13337.3|13310.3|13309.3|12884
1683813300000|2023-05-11 13:55:00|13327.3|13326.3|13323.1|13322.1|13340.3|13339.3|13318.1|13317.1|9508
1683813600000|2023-05-11 14:00:00|13323.5|13322.5|13323.3|13322.3|13339.3|13338.3|13322.8|13321.8|10070
1683813900000|2023-05-11 14:05:00|13323.5|13322.5|13328.2|13327.2|13338.1|13337.1|13317.6|13316.6|8685
1683814200000|2023-05-11 14:10:00|13328.3|13327.3|13341.6|13340.6|13345.7|13344.7|13327.8|13326.8|7938
1683814500000|2023-05-11 14:15:00|13340.7|13339.7|13321.1|13320.1|13350.8|13349.8|13319.6|13318.6|10096
1683814800000|2023-05-11 14:20:00|13321.2|13320.2|13341.7|13340.7|13342.7|13341.7|13318.8|13317.8|8842
1683815100000|2023-05-11 14:25:00|13341.6|13340.6|13341.2|13340.2|13357.3|13356.3|13339.1|13338.1|9202
1683815400000|2023-05-11 14:30:00|13341.5|13340.5|13314.7|13313.7|13343|13342|13307.6|13306.6|11831
1683815700000|2023-05-11 14:35:00|13314.6|13313.6|13309.3|13308.3|13321.1|13320.1|13309.3|13308.3|6851
1683816000000|2023-05-11 14:40:00|13309.2|13308.2|13312.3|13311.3|13313.3|13312.3|13299.6|13298.6|10023
1683816300000|2023-05-11 14:45:00|13312.5|13311.5|13342.8|13341.8|13349.5|13348.5|13310|13309|14218
1683816600000|2023-05-11 14:50:00|13342.7|13341.7|13347.7|13346.7|13347.7|13346.7|13334.1|13333.1|9440
1683816900000|2023-05-11 14:55:00|13347.8|13346.8|13356.1|13355.1|13356.1|13355.1|13343.1|13342.1|6743
1683817200000|2023-05-11 15:00:00|13356.2|13355.2|13363.9|13362.9|13368.9|13367.9|13352.5|13351.5|7689
1683817500000|2023-05-11 15:05:00|13364|13363|13359.5|13358.5|13374.5|13373.5|13359.5|13358.5|8851
1683817800000|2023-05-11 15:10:00|13359.2|13358.2|13367.3|13366.3|13367.7|13366.7|13356.7|13355.7|5543
1683818100000|2023-05-11 15:15:00|13367.4|13366.4|13356.9|13355.9|13370.7|13369.7|13355.7|13354.7|4765
1683818400000|2023-05-11 15:20:00|13356.8|13355.8|13363.9|13362.9|13371|13370|13348.5|13347.5|6955
1683818700000|2023-05-11 15:25:00|13363.8|13362.8|13379.3|13378.3|13379.7|13378.7|13358.7|13357.7|7185
1683819000000|2023-05-11 15:30:00|13379.5|13378.5|13385.2|13384.2|13394.9|13393.9|13378.8|13377.8|9436
1683819300000|2023-05-11 15:35:00|13385.3|13384.3|13374|13373|13388.2|13387.2|13370.9|13369.9|6292
1683819600000|2023-05-11 15:40:00|13373.1|13372.1|13382.2|13381.2|13385.2|13384.2|13371.7|13370.7|5762
1683819900000|2023-05-11 15:45:00|13382.4|13381.4|13365.7|13364.7|13385.7|13384.7|13365.2|13364.2|5386
1683820200000|2023-05-11 15:50:00|13365.1|13364.1|13381.5|13380.5|13382.2|13381.2|13361.5|13360.5|4980
1683820500000|2023-05-11 15:55:00|13381.6|13380.6|13385.7|13384.7|13387.4|13386.4|13372.4|13371.4|4855
1683820800000|2023-05-11 16:00:00|13385.9|13384.9|13369.1|13368.1|13388|13387|13364.7|13363.7|7191
1683821100000|2023-05-11 16:05:00|13369.5|13368.5|13377.1|13376.1|13382.6|13381.6|13367.4|13366.4|4152
1683821400000|2023-05-11 16:10:00|13377|13376|13373|13372|13377.2|13376.2|13363.1|13362.1|4505
1683821700000|2023-05-11 16:15:00|13372.9|13371.9|13380.9|13379.9|13381.1|13380.1|13364.5|13363.5|5620
1683822000000|2023-05-11 16:20:00|13381|13380|13394.9|13393.9|13397.6|13396.6|13378|13377|6378
1683822300000|2023-05-11 16:25:00|13394.7|13393.7|13384.6|13383.6|13396|13395|13377|13376|6955
1683822600000|2023-05-11 16:30:00|13385.2|13384.2|13385.7|13384.7|13394.2|13393.2|13382.4|13381.4|4114
1683822900000|2023-05-11 16:35:00|13386.9|13385.9|13392.1|13391.1|13396|13395|13384.2|13383.2|3614
1683823200000|2023-05-11 16:40:00|13392|13391|13401.9|13400.9|13403.2|13402.2|13392|13391|4049
1683823500000|2023-05-11 16:45:00|13401.7|13400.7|13399.7|13398.7|13403.7|13402.7|13397|13396|3014
1683823800000|2023-05-11 16:50:00|13399.1|13398.1|13393.9|13392.9|13401.6|13400.6|13390.4|13389.4|3371
1683824100000|2023-05-11 16:55:00|13394|13393|13394.9|13393.9|13398.7|13397.7|13387.5|13386.5|3068
1683824400000|2023-05-11 17:00:00|13395.1|13394.1|13389|13388|13397.6|13396.6|13384|13383|4016
1683824700000|2023-05-11 17:05:00|13389.1|13388.1|13391.8|13390.8|13399.1|13398.1|13385|13384|3316
1683825000000|2023-05-11 17:10:00|13391.6|13390.6|13383.4|13382.4|13395.5|13394.5|13377.6|13376.6|3543
1683825300000|2023-05-11 17:15:00|13383.3|13382.3|13385.1|13384.1|13393|13392|13380.3|13379.3|3903
1683825600000|2023-05-11 17:20:00|13385|13384|13374.1|13373.1|13388.6|13387.6|13371.1|13370.1|4194
1683825900000|2023-05-11 17:25:00|13374.5|13373.5|13374.5|13373.5|13384.1|13383.1|13371.9|13370.9|3559
1683826200000|2023-05-11 17:30:00|13374.3|13373.3|13384.4|13383.4|13386.3|13385.3|13369.5|13368.5|4558
1683826500000|2023-05-11 17:35:00|13384.5|13383.5|13391.3|13390.3|13392.4|13391.4|13380.3|13379.3|3925
1683826800000|2023-05-11 17:40:00|13391|13390|13375.3|13374.3|13391.4|13390.4|13373.4|13372.4|4986
1683827100000|2023-05-11 17:45:00|13375.1|13374.1|13344.6|13343.6|13375.3|13374.3|13340.9|13339.9|11469
1683827400000|2023-05-11 17:50:00|13344.4|13343.4|13359.8|13358.8|13361.8|13360.8|13338.1|13337.1|8727
1683827700000|2023-05-11 17:55:00|13358.3|13357.3|13370.8|13369.8|13371.1|13370.1|13352|13351|5399
1683828000000|2023-05-11 18:00:00|13370.6|13369.6|13366.9|13365.9|13373.5|13372.5|13361.6|13360.6|4967
1683828300000|2023-05-11 18:05:00|13366.8|13365.8|13374.6|13373.6|13375.3|13374.3|13363.4|13362.4|3383
1683828600000|2023-05-11 18:10:00|13374.8|13373.8|13377|13376|13377.8|13376.8|13369.5|13368.5|3189
1683828900000|2023-05-11 18:15:00|13377.3|13376.3|13371.4|13370.4|13378.5|13377.5|13366.3|13365.3|3682
1683829200000|2023-05-11 18:20:00|13371.3|13370.3|13378.5|13377.5|13381.3|13380.3|13365.6|13364.6|3787
1683829500000|2023-05-11 18:25:00|13378.6|13377.6|13380.2|13379.2|13381.1|13380.1|13372.2|13371.2|2921
1683829800000|2023-05-11 18:30:00|13380.5|13379.5|13384.2|13383.2|13384.2|13383.2|13375|13374|3078
1683830100000|2023-05-11 18:35:00|13384.3|13383.3|13393.7|13392.7|13393.7|13392.7|13380.1|13379.1|5173
1683830400000|2023-05-11 18:40:00|13393.5|13392.5|13412.3|13411.3|13414.2|13413.2|13392.3|13391.3|11556
1683830700000|2023-05-11 18:45:00|13412.2|13411.2|13409.5|13408.5|13413.5|13412.5|13401.6|13400.6|6139
1683831000000|2023-05-11 18:50:00|13409.3|13408.3|13401.8|13400.8|13410.3|13409.3|13399.7|13398.7|4067
1683831300000|2023-05-11 18:55:00|13401.7|13400.7|13408.3|13407.3|13410.5|13409.5|13397.2|13396.2|4149
1683831600000|2023-05-11 19:00:00|13408.5|13407.5|13405.3|13404.3|13412|13411|13403|13402|3391
1683831900000|2023-05-11 19:05:00|13405.2|13404.2|13407.1|13406.1|13408.8|13407.8|13397.2|13396.2|3871
1683832200000|2023-05-11 19:10:00|13407|13406|13408.1|13407.1|13412|13411|13403.5|13402.5|3118
1683832500000|2023-05-11 19:15:00|13408|13407|13395.3|13394.3|13408|13407|13389.2|13388.2|4752
1683832800000|2023-05-11 19:20:00|13395.2|13394.2|13397.6|13396.6|13400.6|13399.6|13389.1|13388.1|4200
1683833100000|2023-05-11 19:25:00|13397.7|13396.7|13398.1|13397.1|13402|13401|13392.5|13391.5|3344
1683833400000|2023-05-11 19:30:00|13398|13397|13392.1|13391.1|13400.5|13399.5|13391|13390|3428
1683833700000|2023-05-11 19:35:00|13392.2|13391.2|13379.3|13378.3|13393.8|13392.8|13379.3|13378.3|4945
1683834000000|2023-05-11 19:40:00|13379.1|13378.1|13388.8|13387.8|13389.8|13388.8|13374.6|13373.6|5724
1683834300000|2023-05-11 19:45:00|13388.3|13387.3|13388|13387|13394.6|13393.6|13384.8|13383.8|5345
1683834600000|2023-05-11 19:50:00|13388.1|13387.1|13388.3|13387.3|13390.8|13389.8|13377|13376|5928
1683834900000|2023-05-11 19:55:00|13388.4|13387.4|13391.4|13390.4|13398.6|13397.6|13386.1|13385.1|15243
1683835200000|2023-05-11 20:00:00|13390.9|13389.9|13382.6|13380.6|13390.9|13389.9|13380.7|13378.7|5509
1683835500000|2023-05-11 20:05:00|13382.7|13380.7|13382.1|13380.1|13384.6|13382.6|13378|13376|2008
1683835800000|2023-05-11 20:10:00|13382|13380|13383.9|13381.9|13385.5|13383.5|13379.5|13377.5|1796
1683836100000|2023-05-11 20:15:00|13383.7|13381.7|13383.5|13381.5|13386|13384|13382.7|13380.7|539
1683836400000|2023-05-11 20:20:00|13383.2|13381.2|13382|13380|13383.2|13381.2|13377.5|13375.5|868
1683836700000|2023-05-11 20:25:00|13381.7|13379.7|13384.5|13382.5|13385.6|13383.6|13380.9|13378.9|377
1683837000000|2023-05-11 20:30:00|13384.6|13382.6|13386|13384|13386.2|13384.2|13382.4|13380.4|496
1683837300000|2023-05-11 20:35:00|13385.9|13383.9|13386.1|13384.1|13386.9|13384.9|13384.7|13382.7|352
1683837600000|2023-05-11 20:40:00|13386|13384|13386.5|13384.5|13387.6|13385.6|13385.9|13383.9|390
1683837900000|2023-05-11 20:45:00|13386.7|13384.7|13391|13389|13391.1|13389.1|13385.4|13383.4|553
1683838200000|2023-05-11 20:50:00|13390.6|13388.6|13389.5|13387.5|13392|13390|13389.1|13387.1|390
1683838500000|2023-05-11 20:55:00|13389.4|13387.4|13390.2|13385.2|13390.2|13388|13388.2|13385.1|291
1683838800000|2023-05-11 21:00:00|13390.1|13385.1|13388.5|13383.5|13390.5|13385.5|13388.3|13383.3|0
1683839100000|2023-05-11 21:05:00|13388.4|13383.4|13389.1|13384.1|13389.1|13384.1|13386.1|13381.1|0
1683839400000|2023-05-11 21:10:00|13388.8|13383.8|13390.9|13385.9|13391|13386|13388.8|13383.8|0
1683839700000|2023-05-11 21:15:00|13391|13386|13390.7|13385.7|13391.2|13386.2|13390.7|13385.7|0
1683840000000|2023-05-11 21:20:00|13390.9|13385.9|13385.9|13380.9|13390.9|13385.9|13385.8|13380.8|0
1683840300000|2023-05-11 21:25:00|13385.8|13380.8|13385.2|13380.2|13385.9|13380.9|13385.2|13380.2|0
1683840600000|2023-05-11 21:30:00|13385|13380|13385|13380|13385.3|13380.3|13385|13380|0
1683840900000|2023-05-11 21:35:00|13385.2|13380.2|13384.2|13379.2|13385.2|13380.2|13384.2|13379.2|0
1683841200000|2023-05-11 21:40:00|13384.5|13379.5|13384.9|13379.9|13385.1|13380.1|13384.5|13379.5|0
1683841500000|2023-05-11 21:45:00|13384.8|13379.8|13386|13381|13386.5|13381.5|13384.8|13379.8|0
1683841800000|2023-05-11 21:50:00|13385.8|13380.8|13386.3|13381.3|13386.8|13381.8|13385.7|13380.7|0
1683842100000|2023-05-11 21:55:00|13386.1|13381.1|13386.8|13381.8|13387.2|13382.2|13384.8|13379.8|0
1683842400000|2023-05-11 22:00:00|13387.5|13385.5|13397.5|13395.5|13397.9|13395.9|13386.5|13384.5|793
1683842700000|2023-05-11 22:05:00|13397.6|13395.6|13403.4|13401.4|13407.9|13405.9|13397.4|13395.4|829
1683843000000|2023-05-11 22:10:00|13403.5|13401.5|13402.4|13400.4|13405.7|13403.7|13401|13399|298
1683843300000|2023-05-11 22:15:00|13402.5|13400.5|13402.1|13400.1|13403.4|13401.4|13400.7|13398.7|275
1683843600000|2023-05-11 22:20:00|13402.4|13400.4|13402.1|13400.1|13404.9|13402.9|13401.1|13399.1|173
1683843900000|2023-05-11 22:25:00|13402|13400|13401.4|13399.4|13402.9|13400.9|13400.4|13398.4|147
1683844200000|2023-05-11 22:30:00|13401.2|13399.2|13403|13401|13403.4|13401.4|13401|13399|94
1683844500000|2023-05-11 22:35:00|13403.1|13401.1|13401.5|13399.5|13404.7|13402.7|13401.5|13399.5|121
1683844800000|2023-05-11 22:40:00|13401.6|13399.6|13403.1|13401.1|13404.2|13402.2|13401.2|13399.2|94
1683845100000|2023-05-11 22:45:00|13403.2|13401.2|13402.9|13400.9|13403.5|13401.5|13401.5|13399.5|83
1683845400000|2023-05-11 22:50:00|13403.1|13401.1|13403.4|13401.4|13403.4|13401.4|13402|13400|95
1683845700000|2023-05-11 22:55:00|13403.5|13401.5|13404.9|13402.9|13405.9|13403.9|13403.5|13401.5|175
1683846000000|2023-05-11 23:00:00|13405|13403|13403.1|13401.1|13405.4|13403.4|13403|13401|129
1683846300000|2023-05-11 23:05:00|13403|13401|13403.6|13401.6|13403.6|13401.6|13402.2|13400.2|89
1683846600000|2023-05-11 23:10:00|13403.5|13401.5|13401.6|13399.6|13404.2|13402.2|13401.1|13399.1|87
1683846900000|2023-05-11 23:15:00|13401.9|13399.9|13402.6|13400.6|13402.9|13400.9|13401.5|13399.5|70
1683847200000|2023-05-11 23:20:00|13402.7|13400.7|13402.1|13400.1|13402.9|13400.9|13401.1|13399.1|65
1683847500000|2023-05-11 23:25:00|13401.9|13399.9|13402.5|13400.5|13403.2|13401.2|13401.1|13399.1|122
1683847800000|2023-05-11 23:30:00|13402.4|13400.4|13402.4|13400.4|13403.1|13401.1|13401.6|13399.6|62
1683848100000|2023-05-11 23:35:00|13402.2|13400.2|13395.9|13393.9|13402.2|13400.2|13395.6|13393.6|298
1683848400000|2023-05-11 23:40:00|13396.1|13394.1|13397.4|13395.4|13399.2|13397.2|13395.7|13393.7|181
1683848700000|2023-05-11 23:45:00|13397.5|13395.5|13401.2|13399.2|13401.2|13399.2|13397.4|13395.4|217
1683849000000|2023-05-11 23:50:00|13401.1|13399.1|13399.6|13397.6|13401.6|13399.6|13399|13397|120
1683849300000|2023-05-11 23:55:00|13399.5|13397.5|13396.4|13394.4|13400.5|13398.5|13396|13394|182
1683849600000|2023-05-12 00:00:00|13396.5|13394.5|13402.9|13400.9|13403.5|13401.5|13395|13393|405
1683849900000|2023-05-12 00:05:00|13403|13401|13403.5|13401.5|13404.6|13402.6|13402|13400|249
1683850200000|2023-05-12 00:10:00|13403.7|13401.7|13416.2|13414.2|13421|13419|13401.5|13399.5|1301
1683850500000|2023-05-12 00:15:00|13415.9|13413.9|13410.7|13408.7|13420.2|13418.2|13409.5|13407.5|1147
1683850800000|2023-05-12 00:20:00|13410.9|13408.9|13410.5|13408.5|13413.5|13411.5|13406.9|13404.9|483
1683851100000|2023-05-12 00:25:00|13410.4|13408.4|13409.9|13407.9|13413.5|13411.5|13409|13407|211
1683851400000|2023-05-12 00:30:00|13410|13408|13410.2|13408.2|13412.7|13410.7|13409.7|13407.7|346
1683851700000|2023-05-12 00:35:00|13410.4|13408.4|13407|13405|13410.5|13408.5|13406.2|13404.2|218
1683852000000|2023-05-12 00:40:00|13406.6|13404.6|13410.2|13408.2|13410.5|13408.5|13406|13404|153
1683852300000|2023-05-12 00:45:00|13410.1|13408.1|13416.5|13414.5|13417.5|13415.5|13408|13406|504
1683852600000|2023-05-12 00:50:00|13416.4|13414.4|13418.7|13416.7|13419.4|13417.4|13414.6|13412.6|309
1683852900000|2023-05-12 00:55:00|13419|13417|13421.6|13419.6|13422.7|13420.7|13418.1|13416.1|607
1683853200000|2023-05-12 01:00:00|13421.5|13419.5|13422.7|13420.7|13424.2|13422.2|13419|13417|516
1683853500000|2023-05-12 01:05:00|13422.9|13420.9|13420.2|13418.2|13424.4|13422.4|13418.2|13416.2|400
1683853800000|2023-05-12 01:10:00|13420.4|13418.4|13423.2|13421.2|13424.4|13422.4|13420|13418|340
1683854100000|2023-05-12 01:15:00|13423.4|13421.4|13427.7|13425.7|13435.7|13433.7|13422|13420|1633
1683854400000|2023-05-12 01:20:00|13427.9|13425.9|13428.5|13426.5|13432.6|13430.6|13427|13425|507
1683854700000|2023-05-12 01:25:00|13428.4|13426.4|13427.5|13425.5|13428.9|13426.9|13426.2|13424.2|302
1683855000000|2023-05-12 01:30:00|13427.6|13425.6|13426.5|13424.5|13429|13427|13424.4|13422.4|479
1683855300000|2023-05-12 01:35:00|13426.7|13424.7|13426|13424|13428.2|13426.2|13424.5|13422.5|248
1683855600000|2023-05-12 01:40:00|13425.9|13423.9|13430.7|13428.7|13432.2|13430.2|13424.7|13422.7|296
1683855900000|2023-05-12 01:45:00|13430.9|13428.9|13429|13427|13433|13431|13429|13427|358
1683856200000|2023-05-12 01:50:00|13428.9|13426.9|13431.2|13429.2|13431.2|13429.2|13427.2|13425.2|405
1683856500000|2023-05-12 01:55:00|13431.1|13429.1|13431|13429|13431.7|13429.7|13428.5|13426.5|288
1683856800000|2023-05-12 02:00:00|13430.6|13428.6|13429.7|13427.7|13431.4|13429.4|13427.1|13425.1|503
1683857100000|2023-05-12 02:05:00|13430|13428|13427.7|13425.7|13430.4|13428.4|13427.1|13425.1|186
1683857400000|2023-05-12 02:10:00|13427.6|13425.6|13428.2|13426.2|13429.9|13427.9|13426|13424|339
1683857700000|2023-05-12 02:15:00|13428.6|13426.6|13429.7|13427.7|13430.5|13428.5|13426.9|13424.9|174
1683858000000|2023-05-12 02:20:00|13429.6|13427.6|13425.5|13423.5|13430|13428|13424.1|13422.1|259
1683858300000|2023-05-12 02:25:00|13425.7|13423.7|13423.9|13421.9|13426.1|13424.1|13421.5|13419.5|443
1683858600000|2023-05-12 02:30:00|13424|13422|13420|13418|13425.2|13423.2|13419.1|13417.1|334
1683858900000|2023-05-12 02:35:00|13420.1|13418.1|13419.7|13417.7|13421|13419|13416.7|13414.7|461
1683859200000|2023-05-12 02:40:00|13419.9|13417.9|13423|13421|13424.5|13422.5|13419.7|13417.7|309
1683859500000|2023-05-12 02:45:00|13422.7|13420.7|13422.2|13420.2|13423.7|13421.7|13419.5|13417.5|183
1683859800000|2023-05-12 02:50:00|13422.4|13420.4|13420.6|13418.6|13423|13421|13419.7|13417.7|115
1683860100000|2023-05-12 02:55:00|13420.5|13418.5|13421.5|13419.5|13422.2|13420.2|13419.6|13417.6|139
1683860400000|2023-05-12 03:00:00|13421.6|13419.6|13419.7|13417.7|13422.2|13420.2|13419.2|13417.2|141
1683860700000|2023-05-12 03:05:00|13419.9|13417.9|13416|13414|13420.2|13418.2|13414.2|13412.2|274
1683861000000|2023-05-12 03:10:00|13416.1|13414.1|13419.7|13417.7|13420.2|13418.2|13415.7|13413.7|199
1683861300000|2023-05-12 03:15:00|13419.9|13417.9|13419.5|13417.5|13420.4|13418.4|13417.6|13415.6|157
1683861600000|2023-05-12 03:20:00|13419.4|13417.4|13421|13419|13421.5|13419.5|13418.1|13416.1|114
1683861900000|2023-05-12 03:25:00|13420.7|13418.7|13420.6|13418.6|13422|13420|13420|13418|205
1683862200000|2023-05-12 03:30:00|13420.7|13418.7|13423.9|13421.9|13424.1|13422.1|13419.4|13417.4|334
1683862500000|2023-05-12 03:35:00|13424.4|13422.4|13421.7|13419.7|13424.4|13422.4|13421.5|13419.5|208
1683862800000|2023-05-12 03:40:00|13421.6|13419.6|13421.7|13419.7|13422.4|13420.4|13419.4|13417.4|146
1683863100000|2023-05-12 03:45:00|13421.6|13419.6|13424|13422|13425.2|13423.2|13421.2|13419.2|166
1683863400000|2023-05-12 03:50:00|13423.9|13421.9|13423.2|13421.2|13424.7|13422.7|13422.5|13420.5|84
1683863700000|2023-05-12 03:55:00|13423.4|13421.4|13423.6|13421.6|13423.9|13421.9|13421.2|13419.2|98
1683864000000|2023-05-12 04:00:00|13423.4|13421.4|13425.4|13423.4|13426|13424|13423|13421|141
1683864300000|2023-05-12 04:05:00|13425.2|13423.2|13427.7|13425.7|13428.1|13426.1|13424.2|13422.2|291
1683864600000|2023-05-12 04:10:00|13427.5|13425.5|13427|13425|13428.5|13426.5|13426.2|13424.2|149
1683864900000|2023-05-12 04:15:00|13427.1|13425.1|13429|13427|13429.7|13427.7|13426.7|13424.7|333
1683865200000|2023-05-12 04:20:00|13428.9|13426.9|13429.5|13427.5|13429.5|13427.5|13427.2|13425.2|169
1683865500000|2023-05-12 04:25:00|13429.2|13427.2|13427.2|13425.2|13429.4|13427.4|13427|13425|99
1683865800000|2023-05-12 04:30:00|13427.7|13425.7|13428.2|13426.2|13429.7|13427.7|13427.2|13425.2|129
1683866100000|2023-05-12 04:35:00|13428|13426|13428|13426|13429.4|13427.4|13427.4|13425.4|134
1683866400000|2023-05-12 04:40:00|13427.9|13425.9|13427.5|13425.5|13428|13426|13425.7|13423.7|125
1683866700000|2023-05-12 04:45:00|13427.4|13425.4|13430.5|13428.5|13432.2|13430.2|13427.2|13425.2|349
1683867000000|2023-05-12 04:50:00|13430.2|13428.2|13427.2|13425.2|13431|13429|13426.7|13424.7|145
1683867300000|2023-05-12 04:55:00|13427.4|13425.4|13431.7|13429.7|13432.6|13430.6|13427.4|13425.4|156
1683867600000|2023-05-12 05:00:00|13431.9|13429.9|13430.2|13428.2|13432.2|13430.2|13429.4|13427.4|194
1683867900000|2023-05-12 05:05:00|13430.1|13428.1|13427.7|13425.7|13430.4|13428.4|13427.5|13425.5|131
1683868200000|2023-05-12 05:10:00|13427.6|13425.6|13428|13426|13429.1|13427.1|13425.9|13423.9|160
1683868500000|2023-05-12 05:15:00|13427.9|13425.9|13430.1|13428.1|13430.7|13428.7|13426.9|13424.9|152
1683868800000|2023-05-12 05:20:00|13430|13428|13425|13423|13430.7|13428.7|13423.4|13421.4|265
1683869100000|2023-05-12 05:25:00|13425.1|13423.1|13425.5|13423.5|13427.6|13425.6|13423.7|13421.7|228
1683869400000|2023-05-12 05:30:00|13425.6|13423.6|13427.2|13425.2|13429.1|13427.1|13425.5|13423.5|203
1683869700000|2023-05-12 05:35:00|13427.1|13425.1|13424.7|13422.7|13427.2|13425.2|13424.2|13422.2|179
1683870000000|2023-05-12 05:40:00|13424.9|13422.9|13425.2|13423.2|13427.2|13425.2|13423.9|13421.9|189
1683870300000|2023-05-12 05:45:00|13425.4|13423.4|13426.2|13424.2|13427.2|13425.2|13423.7|13421.7|157
1683870600000|2023-05-12 05:50:00|13426.1|13424.1|13419|13417|13426.1|13424.1|13418.1|13416.1|499
1683870900000|2023-05-12 05:55:00|13418.9|13416.9|13420|13418|13421.1|13419.1|13417|13415|347
1683871200000|2023-05-12 06:00:00|13420.1|13418.1|13414.2|13412.2|13420.5|13418.5|13414.2|13412.2|505
1683871500000|2023-05-12 06:05:00|13414.4|13412.4|13420.6|13418.6|13422|13420|13413.7|13411.7|466
1683871800000|2023-05-12 06:10:00|13420.5|13418.5|13412|13410|13420.5|13418.5|13411.2|13409.2|357
1683872100000|2023-05-12 06:15:00|13411.7|13409.7|13413|13411|13414.5|13412.5|13409.7|13407.7|494
1683872400000|2023-05-12 06:20:00|13413.1|13411.1|13416|13414|13416.4|13414.4|13412.2|13410.2|175
1683872700000|2023-05-12 06:25:00|13416.5|13414.5|13419.7|13417.7|13419.7|13417.7|13415.2|13413.2|298
1683873000000|2023-05-12 06:30:00|13419.6|13417.6|13416.6|13414.6|13420|13418|13416.2|13414.2|287
1683873300000|2023-05-12 06:35:00|13416.5|13414.5|13416.4|13414.4|13418.6|13416.6|13416|13414|116
1683873600000|2023-05-12 06:40:00|13416.2|13414.2|13417.4|13415.4|13417.4|13415.4|13414|13412|224
1683873900000|2023-05-12 06:45:00|13417.2|13415.2|13417.9|13415.9|13418.4|13416.4|13415.6|13413.6|203
1683874200000|2023-05-12 06:50:00|13418|13416|13413.4|13411.4|13420.2|13418.2|13413.2|13411.2|347
1683874500000|2023-05-12 06:55:00|13413.5|13411.5|13413.9|13411.9|13415.6|13413.6|13411.2|13409.2|227
1683874800000|2023-05-12 07:00:00|13413.7|13411.7|13413.9|13411.9|13424.6|13422.6|13411.2|13409.2|1353
1683875100000|2023-05-12 07:05:00|13414|13412|13407.9|13405.9|13417|13415|13407.9|13405.9|687
1683875400000|2023-05-12 07:10:00|13407.7|13405.7|13404.7|13402.7|13411|13409|13399.7|13397.7|991
1683875700000|2023-05-12 07:15:00|13404.9|13402.9|13404.9|13402.9|13412|13410|13403.9|13401.9|790
1683876000000|2023-05-12 07:20:00|13405|13403|13408.4|13406.4|13411.6|13409.6|13402.6|13400.6|521
1683876300000|2023-05-12 07:25:00|13408.2|13406.2|13412.7|13410.7|13417.5|13415.5|13407.7|13405.7|812
1683876600000|2023-05-12 07:30:00|13412.6|13410.6|13417.6|13415.6|13422|13420|13412.6|13410.6|848
1683876900000|2023-05-12 07:35:00|13417.5|13415.5|13417.9|13415.9|13419|13417|13413.9|13411.9|357
1683877200000|2023-05-12 07:40:00|13417.7|13415.7|13416.1|13414.1|13418.9|13416.9|13414.6|13412.6|340
1683877500000|2023-05-12 07:45:00|13416.2|13414.2|13415.5|13413.5|13417.2|13415.2|13409.4|13407.4|446
1683877800000|2023-05-12 07:50:00|13415.4|13413.4|13409.1|13407.1|13415.5|13413.5|13408.5|13406.5|272
1683878100000|2023-05-12 07:55:00|13409.2|13407.2|13407.1|13405.1|13414.2|13412.2|13406.2|13404.2|506
1683878400000|2023-05-12 08:00:00|13407.2|13405.2|13402.4|13400.4|13410.5|13408.5|13402.4|13400.4|792
1683878700000|2023-05-12 08:05:00|13402.5|13400.5|13411.1|13409.1|13411.2|13409.2|13400.9|13398.9|722
1683879000000|2023-05-12 08:10:00|13411|13409|13415.5|13413.5|13417.7|13415.7|13411|13409|540
1683879300000|2023-05-12 08:15:00|13415.6|13413.6|13420.6|13418.6|13422.9|13420.9|13415.6|13413.6|608
1683879600000|2023-05-12 08:20:00|13420.7|13418.7|13425.1|13423.1|13427|13425|13418.1|13416.1|660
1683879900000|2023-05-12 08:25:00|13425|13423|13424.7|13422.7|13425.2|13423.2|13421.1|13419.1|539
1683880200000|2023-05-12 08:30:00|13424.5|13422.5|13420.5|13418.5|13426.2|13424.2|13419.5|13417.5|459
1683880500000|2023-05-12 08:35:00|13420.9|13418.9|13421.4|13419.4|13423|13421|13417.7|13415.7|415
1683880800000|2023-05-12 08:40:00|13421.5|13419.5|13419.9|13417.9|13423.7|13421.7|13419.2|13417.2|353
1683881100000|2023-05-12 08:45:00|13420|13418|13417.5|13415.5|13421.2|13419.2|13417.5|13415.5|287
1683881400000|2023-05-12 08:50:00|13417.6|13415.6|13418.5|13416.5|13421.4|13419.4|13416.5|13414.5|378
1683881700000|2023-05-12 08:55:00|13418.4|13416.4|13424.6|13422.6|13425.7|13423.7|13418.2|13416.2|431
1683882000000|2023-05-12 09:00:00|13425.2|13423.2|13424.5|13422.5|13427.7|13425.7|13423.5|13421.5|356
1683882300000|2023-05-12 09:05:00|13424.4|13422.4|13435|13433|13435|13433|13423|13421|786
1683882600000|2023-05-12 09:10:00|13435.1|13433.1|13429.5|13427.5|13435.2|13433.2|13428.6|13426.6|459
1683882900000|2023-05-12 09:15:00|13429.4|13427.4|13429|13427|13430.5|13428.5|13427.6|13425.6|354
1683883200000|2023-05-12 09:20:00|13428.7|13426.7|13430.2|13428.2|13430.5|13428.5|13424.9|13422.9|453
1683883500000|2023-05-12 09:25:00|13430.1|13428.1|13428.2|13426.2|13430.7|13428.7|13425.1|13423.1|296
1683883800000|2023-05-12 09:30:00|13428.1|13426.1|13427.9|13425.9|13432.1|13430.1|13427.1|13425.1|338
1683884100000|2023-05-12 09:35:00|13427.7|13425.7|13428.7|13426.7|13432.2|13430.2|13427.7|13425.7|201
1683884400000|2023-05-12 09:40:00|13428.6|13426.6|13427.6|13425.6|13429.1|13427.1|13423|13421|560
1683884700000|2023-05-12 09:45:00|13428|13426|13425.5|13423.5|13430|13428|13424.5|13422.5|431
1683885000000|2023-05-12 09:50:00|13425.4|13423.4|13423.2|13421.2|13427.2|13425.2|13422.5|13420.5|194
1683885300000|2023-05-12 09:55:00|13423.1|13421.1|13416.9|13414.9|13423.1|13421.1|13414.4|13412.4|680
1683885600000|2023-05-12 10:00:00|13417|13415|13420.5|13418.5|13421.2|13419.2|13415.4|13413.4|530
1683885900000|2023-05-12 10:05:00|13420.6|13418.6|13415.4|13413.4|13420.7|13418.7|13415|13413|337
1683886200000|2023-05-12 10:10:00|13415.2|13413.2|13413.5|13411.5|13417.6|13415.6|13412.7|13410.7|312
1683886500000|2023-05-12 10:15:00|13413.4|13411.4|13414.4|13412.4|13414.9|13412.9|13411.2|13409.2|383
1683886800000|2023-05-12 10:20:00|13414.6|13412.6|13416|13414|13418.2|13416.2|13413.9|13411.9|321
1683887100000|2023-05-12 10:25:00|13416.1|13414.1|13418|13416|13419.9|13417.9|13415.4|13413.4|285
1683887400000|2023-05-12 10:30:00|13417.9|13415.9|13415|13413|13419.9|13417.9|13414|13412|230
1683887700000|2023-05-12 10:35:00|13414.9|13412.9|13417|13415|13417.4|13415.4|13413|13411|176
1683888000000|2023-05-12 10:40:00|13416.9|13414.9|13417.2|13415.2|13417.2|13415.2|13415|13413|180
1683888300000|2023-05-12 10:45:00|13417.1|13415.1|13422|13420|13424.2|13422.2|13416.2|13414.2|605
1683888600000|2023-05-12 10:50:00|13421.9|13419.9|13417.6|13415.6|13422.9|13420.9|13417.2|13415.2|385
1683888900000|2023-05-12 10:55:00|13417.7|13415.7|13418|13416|13420.7|13418.7|13416.5|13414.5|305
1683889200000|2023-05-12 11:00:00|13418.1|13416.1|13420|13418|13422.9|13420.9|13416.5|13414.5|543
1683889500000|2023-05-12 11:05:00|13420.1|13418.1|13417.9|13415.9|13420.1|13418.1|13416.9|13414.9|285
1683889800000|2023-05-12 11:10:00|13417.7|13415.7|13418|13416|13419.2|13417.2|13414.6|13412.6|366
1683890100000|2023-05-12 11:15:00|13418.1|13416.1|13415|13413|13419.2|13417.2|13414.9|13412.9|347
1683890400000|2023-05-12 11:20:00|13415.1|13413.1|13415.4|13413.4|13416.7|13414.7|13414.9|13412.9|303
1683890700000|2023-05-12 11:25:00|13415.2|13413.2|13410|13408|13415.4|13413.4|13409.5|13407.5|655
1683891000000|2023-05-12 11:30:00|13409.9|13407.9|13414.9|13412.9|13416|13414|13408.5|13406.5|825
1683891300000|2023-05-12 11:35:00|13415|13413|13413.7|13411.7|13415.5|13413.5|13410.1|13408.1|445
1683891600000|2023-05-12 11:40:00|13413.2|13411.2|13413.7|13411.7|13414.7|13412.7|13409.2|13407.2|438
1683891900000|2023-05-12 11:45:00|13412.7|13410.7|13412.2|13410.2|13412.7|13410.7|13409.2|13407.2|616
1683892200000|2023-05-12 11:50:00|13412.4|13410.4|13410.9|13408.9|13413.2|13411.2|13410.2|13408.2|300
1683892500000|2023-05-12 11:55:00|13410.7|13408.7|13407.2|13405.2|13411|13409|13403.5|13401.5|909
1683892800000|2023-05-12 12:00:00|13407.1|13405.1|13406.1|13404.1|13412.9|13410.9|13405.1|13403.1|740
1683893100000|2023-05-12 12:05:00|13405.7|13403.7|13407.5|13405.5|13409|13407|13403.1|13401.1|660
1683893400000|2023-05-12 12:10:00|13407.4|13405.4|13406|13404|13408.5|13406.5|13403.7|13401.7|582
1683893700000|2023-05-12 12:15:00|13406.5|13404.5|13403.1|13401.1|13408.4|13406.4|13402.5|13400.5|623
1683894000000|2023-05-12 12:20:00|13402.9|13400.9|13402.2|13400.2|13404|13402|13396.9|13394.9|1368
1683894300000|2023-05-12 12:25:00|13401.9|13399.9|13398.7|13396.7|13405.4|13403.4|13397.6|13395.6|1364
1683894600000|2023-05-12 12:30:00|13398.6|13396.6|13408|13406|13408.1|13406.1|13395.7|13393.7|1341
1683894900000|2023-05-12 12:35:00|13407.9|13405.9|13409.5|13407.5|13411.6|13409.6|13405.2|13403.2|960
1683895200000|2023-05-12 12:40:00|13409.2|13407.2|13414|13412|13415.5|13413.5|13408.5|13406.5|1115
1683895500000|2023-05-12 12:45:00|13414.1|13412.1|13414.2|13412.2|13415.6|13413.6|13410.1|13408.1|943
1683895800000|2023-05-12 12:50:00|13414|13412|13411.2|13409.2|13416.6|13414.6|13410.5|13408.5|819
1683896100000|2023-05-12 12:55:00|13411|13409|13405.5|13403.5|13412.2|13410.2|13404.2|13402.2|1102
1683896400000|2023-05-12 13:00:00|13405.2|13403.2|13404.9|13402.9|13409|13407|13402.5|13400.5|1130
1683896700000|2023-05-12 13:05:00|13404.7|13402.7|13405.7|13403.7|13408.4|13406.4|13403|13401|1028
1683897000000|2023-05-12 13:10:00|13405.9|13403.9|13415|13413|13415|13413|13405.2|13403.2|1015
1683897300000|2023-05-12 13:15:00|13415.1|13413.1|13410.7|13408.7|13416.1|13414.1|13410|13408|1211
1683897600000|2023-05-12 13:20:00|13410.6|13408.6|13409|13407|13412.4|13410.4|13408.4|13406.4|695
1683897900000|2023-05-12 13:25:00|13408.9|13406.9|13409.2|13407.2|13412|13410|13405.2|13403.2|1758
1683898200000|2023-05-12 13:30:00|13408.7|13407.7|13420.9|13419.9|13428.4|13427.4|13405.5|13404.5|16271
1683898500000|2023-05-12 13:35:00|13421|13420|13407.6|13406.6|13424.2|13423.2|13402.1|13401.1|12019
1683898800000|2023-05-12 13:40:00|13407.5|13406.5|13412.6|13411.6|13419.9|13418.9|13403.9|13402.9|8822
1683899100000|2023-05-12 13:45:00|13412.5|13411.5|13385.5|13384.5|13415.5|13414.5|13380.9|13379.9|11336
1683899400000|2023-05-12 13:50:00|13384.9|13383.9|13401.9|13400.9|13405.1|13404.1|13380.4|13379.4|10532
1683899700000|2023-05-12 13:55:00|13401.8|13400.8|13390.1|13389.1|13403.3|13402.3|13390.1|13389.1|4745
1683900000000|2023-05-12 14:00:00|13388.4|13387.4|13353.9|13352.9|13394.9|13393.9|13351.6|13350.6|18881
1683900300000|2023-05-12 14:05:00|13353.8|13352.8|13361.8|13360.8|13362.4|13361.4|13343.6|13342.6|10928
1683900600000|2023-05-12 14:10:00|13361.7|13360.7|13360.6|13359.6|13366.3|13365.3|13355.6|13354.6|7000
1683900900000|2023-05-12 14:15:00|13360.3|13359.3|13362.1|13361.1|13365.2|13364.2|13353.3|13352.3|6028
1683901200000|2023-05-12 14:20:00|13363.8|13362.8|13366.2|13365.2|13366.7|13365.7|13352.1|13351.1|5636
1683901500000|2023-05-12 14:25:00|13366.1|13365.1|13350.2|13349.2|13368.2|13367.2|13349|13348|5613
1683901800000|2023-05-12 14:30:00|13350.3|13349.3|13334|13333|13350.3|13349.3|13333.2|13332.2|11391
1683902100000|2023-05-12 14:35:00|13333.8|13332.8|13341.6|13340.6|13346.6|13345.6|13325.1|13324.1|10905
1683902400000|2023-05-12 14:40:00|13341.5|13340.5|13349|13348|13349.3|13348.3|13339.5|13338.5|6171
1683902700000|2023-05-12 14:45:00|13349.1|13348.1|13352.3|13351.3|13353.6|13352.6|13342.7|13341.7|5532
1683903000000|2023-05-12 14:50:00|13352.6|13351.6|13338.8|13337.8|13354|13353|13337.6|13336.6|7106
1683903300000|2023-05-12 14:55:00|13338.7|13337.7|13341.2|13340.2|13345.1|13344.1|13333.1|13332.1|5147
1683903600000|2023-05-12 15:00:00|13341.1|13340.1|13356.8|13355.8|13357.3|13356.3|13338.3|13337.3|7390
1683903900000|2023-05-12 15:05:00|13356.7|13355.7|13356|13355|13368|13367|13353.1|13352.1|7367
1683904200000|2023-05-12 15:10:00|13356.1|13355.1|13341.5|13340.5|13362.3|13361.3|13335.7|13334.7|6355
1683904500000|2023-05-12 15:15:00|13341.6|13340.6|13329.6|13328.6|13341.6|13340.6|13321.6|13320.6|8633
1683904800000|2023-05-12 15:20:00|13329.7|13328.7|13328.2|13327.2|13341.6|13340.6|13328.1|13327.1|4284
1683905100000|2023-05-12 15:25:00|13328.1|13327.1|13321.2|13320.2|13332.7|13331.7|13318.6|13317.6|6467
1683905400000|2023-05-12 15:30:00|13321.6|13320.6|13320.5|13319.5|13329.6|13328.6|13316.3|13315.3|5740
1683905700000|2023-05-12 15:35:00|13320.6|13319.6|13319.1|13318.1|13322.6|13321.6|13312.6|13311.6|5948
1683906000000|2023-05-12 15:40:00|13318.9|13317.9|13318|13317|13328.6|13327.6|13317.1|13316.1|5427
1683906300000|2023-05-12 15:45:00|13317.9|13316.9|13326.6|13325.6|13334.3|13333.3|13316.1|13315.1|6291
1683906600000|2023-05-12 15:50:00|13326.9|13325.9|13332.1|13331.1|13333.4|13332.4|13320.9|13319.9|4507
1683906900000|2023-05-12 15:55:00|13332|13331|13347.4|13346.4|13349.9|13348.9|13329.9|13328.9|5760
1683907200000|2023-05-12 16:00:00|13347.1|13346.1|13325.9|13324.9|13349|13348|13325.6|13324.6|7420
1683907500000|2023-05-12 16:05:00|13326|13325|13324.3|13323.3|13330.5|13329.5|13319.3|13318.3|4779
1683907800000|2023-05-12 16:10:00|13324.1|13323.1|13314.9|13313.9|13325.4|13324.4|13311.1|13310.1|6090
1683908100000|2023-05-12 16:15:00|13314.1|13313.1|13316.1|13315.1|13320.9|13319.9|13311.9|13310.9|3932
1683908400000|2023-05-12 16:20:00|13316|13315|13297.1|13296.1|13318.6|13317.6|13297.1|13296.1|8620
1683908700000|2023-05-12 16:25:00|13297.3|13296.3|13297.1|13296.1|13303.6|13302.6|13294.9|13293.9|6127
1683909000000|2023-05-12 16:30:00|13297|13296|13304.5|13303.5|13305.9|13304.9|13294.6|13293.6|5055
1683909300000|2023-05-12 16:35:00|13304.6|13303.6|13293.3|13292.3|13308.6|13307.6|13283.5|13282.5|8208
1683909600000|2023-05-12 16:40:00|13293.4|13292.4|13279.1|13278.1|13294.1|13293.1|13277.1|13276.1|7033
1683909900000|2023-05-12 16:45:00|13279.3|13278.3|13265.5|13264.5|13280.1|13279.1|13262.4|13261.4|10402
1683910200000|2023-05-12 16:50:00|13265.6|13264.6|13263.5|13262.5|13269.5|13268.5|13261.1|13260.1|6429
1683910500000|2023-05-12 16:55:00|13263.4|13262.4|13269.6|13268.6|13273.5|13272.5|13262.9|13261.9|6756
1683910800000|2023-05-12 17:00:00|13270.9|13269.9|13277.1|13276.1|13277.5|13276.5|13263.4|13262.4|6327
1683911100000|2023-05-12 17:05:00|13276.9|13275.9|13282.6|13281.6|13284.4|13283.4|13273.4|13272.4|5907
1683911400000|2023-05-12 17:10:00|13282.7|13281.7|13284.4|13283.4|13289.6|13288.6|13281.2|13280.2|5129
1683911700000|2023-05-12 17:15:00|13284.2|13283.2|13279.2|13278.2|13286.7|13285.7|13278.4|13277.4|3890
1683912000000|2023-05-12 17:20:00|13278.6|13277.6|13310.1|13309.1|13310.5|13309.5|13276.2|13275.2|8698
1683912300000|2023-05-12 17:25:00|13309.6|13308.6|13297.7|13296.7|13314|13313|13293.2|13292.2|6869
1683912600000|2023-05-12 17:30:00|13297.6|13296.6|13291.2|13290.2|13309.9|13308.9|13291.2|13290.2|6698
1683912900000|2023-05-12 17:35:00|13290.9|13289.9|13287.9|13286.9|13292.2|13291.2|13278.6|13277.6|6721
1683913200000|2023-05-12 17:40:00|13287.7|13286.7|13294.6|13293.6|13297.6|13296.6|13284.5|13283.5|3670
1683913500000|2023-05-12 17:45:00|13294.5|13293.5|13287.6|13286.6|13295.1|13294.1|13282.4|13281.4|4043
1683913800000|2023-05-12 17:50:00|13287.9|13286.9|13274.7|13273.7|13288.1|13287.1|13274.2|13273.2|4519
1683914100000|2023-05-12 17:55:00|13274.6|13273.6|13263.7|13262.7|13276.4|13275.4|13259.5|13258.5|7423
1683914400000|2023-05-12 18:00:00|13263.6|13262.6|13266.9|13265.9|13271.6|13270.6|13254.6|13253.6|7544
1683914700000|2023-05-12 18:05:00|13267|13266|13268.7|13267.7|13272|13271|13264|13263|4394
1683915000000|2023-05-12 18:10:00|13268.6|13267.6|13258.7|13257.7|13278.4|13277.4|13257.2|13256.2|6438
1683915300000|2023-05-12 18:15:00|13258.6|13257.6|13263|13262|13264|13263|13254.2|13253.2|4114
1683915600000|2023-05-12 18:20:00|13263.6|13262.6|13262.6|13261.6|13268.2|13267.2|13257.9|13256.9|3241
1683915900000|2023-05-12 18:25:00|13262.9|13261.9|13268.2|13267.2|13280.2|13279.2|13261.9|13260.9|5889
1683916200000|2023-05-12 18:30:00|13268.1|13267.1|13276.4|13275.4|13276.4|13275.4|13259.2|13258.2|7238
1683916500000|2023-05-12 18:35:00|13276.5|13275.5|13271.1|13270.1|13277.6|13276.6|13266.6|13265.6|5369
1683916800000|2023-05-12 18:40:00|13271|13270|13268.6|13267.6|13272.6|13271.6|13260.6|13259.6|3646
1683917100000|2023-05-12 18:45:00|13268.7|13267.7|13275.6|13274.6|13277|13276|13268|13267|3003
1683917400000|2023-05-12 18:50:00|13275.7|13274.7|13284.9|13283.9|13287|13286|13275.1|13274.1|3827
1683917700000|2023-05-12 18:55:00|13284.7|13283.7|13287.4|13286.4|13290.6|13289.6|13281.7|13280.7|4728
1683918000000|2023-05-12 19:00:00|13288.1|13287.1|13293.2|13292.2|13299.2|13298.2|13281.4|13280.4|7209
1683918300000|2023-05-12 19:05:00|13292.6|13291.6|13295.1|13294.1|13298.4|13297.4|13287.7|13286.7|3642
1683918600000|2023-05-12 19:10:00|13295|13294|13288.4|13287.4|13300.4|13299.4|13286.7|13285.7|4071
1683918900000|2023-05-12 19:15:00|13288.5|13287.5|13297.5|13296.5|13297.5|13296.5|13286.6|13285.6|3182
1683919200000|2023-05-12 19:20:00|13297.2|13296.2|13301.2|13300.2|13303|13302|13295.2|13294.2|4000
1683919500000|2023-05-12 19:25:00|13301.1|13300.1|13303.1|13302.1|13305.7|13304.7|13297|13296|4072
1683919800000|2023-05-12 19:30:00|13303.6|13302.6|13318.7|13317.7|13318.7|13317.7|13303.5|13302.5|6634
1683920100000|2023-05-12 19:35:00|13319|13318|13319.9|13318.9|13326.5|13325.5|13312.7|13311.7|8427
1683920400000|2023-05-12 19:40:00|13318|13317|13325.3|13324.3|13326.8|13325.8|13315.4|13314.4|4646
1683920700000|2023-05-12 19:45:00|13325.2|13324.2|13322.5|13321.5|13331.5|13330.5|13318|13317|5272
1683921000000|2023-05-12 19:50:00|13321.9|13320.9|13338.2|13337.2|13339.8|13338.8|13312.7|13311.7|8898
1683921300000|2023-05-12 19:55:00|13338.3|13337.3|13340.2|13339.2|13344.7|13343.7|13335|13334|16094
1683921600000|2023-05-12 20:00:00|13339.9|13338.9|13328.2|13326.2|13340.4|13338.9|13327.4|13325.4|6703
1683921900000|2023-05-12 20:05:00|13328|13326|13323.3|13321.3|13330|13328|13323.2|13321.2|2333
1683922200000|2023-05-12 20:10:00|13323.4|13321.4|13320.5|13318.5|13323.4|13321.4|13318.2|13316.2|2641
1683922500000|2023-05-12 20:15:00|13320.4|13318.4|13322|13320|13323|13321|13319.3|13317.3|640
1683922800000|2023-05-12 20:20:00|13321.9|13319.9|13320.2|13318.2|13322.4|13320.4|13316.9|13314.9|996
1683923100000|2023-05-12 20:25:00|13320.3|13318.3|13320|13318|13321.4|13319.4|13318|13316|379
1683923400000|2023-05-12 20:30:00|13320.2|13318.2|13318.8|13316.8|13320.3|13318.3|13316.5|13314.5|362
1683923700000|2023-05-12 20:35:00|13319|13317|13317.5|13315.5|13319.3|13317.3|13317.4|13315.4|257
1683924000000|2023-05-12 20:40:00|13317.4|13315.4|13318.2|13316.2|13318.8|13316.8|13316.5|13314.5|344
1683924300000|2023-05-12 20:45:00|13318|13316|13315.5|13313.5|13318.3|13316.3|13315.4|13313.4|437
1683924600000|2023-05-12 20:50:00|13315.7|13313.7|13316.3|13314.3|13316.7|13314.7|13315|13313|345
1683924900000|2023-05-12 20:55:00|13316.4|13314.4|13314.9|13309.9|13316.9|13314.9|13313|13309.8|329
1684101600000|2023-05-14 22:00:00|13318|13316|13311.4|13309.4|13319.7|13317.7|13308.8|13306.8|587
1684101900000|2023-05-14 22:05:00|13311.3|13309.3|13306.5|13304.5|13311.4|13309.4|13305.3|13303.3|337
1684102200000|2023-05-14 22:10:00|13306.3|13304.3|13308.4|13306.4|13310.4|13308.4|13304.8|13302.8|336
1684102500000|2023-05-14 22:15:00|13308.5|13306.5|13308.2|13306.2|13309.3|13307.3|13305.5|13303.5|280
1684102800000|2023-05-14 22:20:00|13308.3|13306.3|13307.2|13305.2|13309.2|13307.2|13306.3|13304.3|124
1684103100000|2023-05-14 22:25:00|13307.4|13305.4|13303.3|13301.3|13307.4|13305.4|13303.2|13301.2|226
1684103400000|2023-05-14 22:30:00|13303.4|13301.4|13306.2|13304.2|13306.8|13304.8|13303.4|13301.4|202
1684103700000|2023-05-14 22:35:00|13306.3|13304.3|13305.4|13303.4|13308.3|13306.3|13305.4|13303.4|132
1684104000000|2023-05-14 22:40:00|13304.5|13302.5|13304.8|13302.8|13305.3|13303.3|13303.3|13301.3|104
1684104300000|2023-05-14 22:45:00|13304.7|13302.7|13301.4|13299.4|13305.5|13303.5|13301.2|13299.2|210
1684104600000|2023-05-14 22:50:00|13301.5|13299.5|13302|13300|13303.3|13301.3|13301.5|13299.5|55
1684104900000|2023-05-14 22:55:00|13301.9|13299.9|13301.2|13299.2|13302.2|13300.2|13300|13298|175
1684105200000|2023-05-14 23:00:00|13301.3|13299.3|13302.2|13300.2|13302.4|13300.4|13298.9|13296.9|163
1684105500000|2023-05-14 23:05:00|13302.3|13300.3|13302.2|13300.2|13302.4|13300.4|13300.9|13298.9|83
1684105800000|2023-05-14 23:10:00|13302.3|13300.3|13306.4|13304.4|13306.4|13304.4|13302.3|13300.3|201
1684106100000|2023-05-14 23:15:00|13306.3|13304.3|13306.3|13304.3|13306.7|13304.7|13304.8|13302.8|100
1684106400000|2023-05-14 23:20:00|13306.2|13304.2|13305.8|13303.8|13308|13306|13305.8|13303.8|130
1684106700000|2023-05-14 23:25:00|13305.7|13303.7|13303.8|13301.8|13306|13304|13301|13299|245
1684107000000|2023-05-14 23:30:00|13303.9|13301.9|13312.2|13310.2|13312.8|13310.8|13303.9|13301.9|431
1684107300000|2023-05-14 23:35:00|13311.9|13309.9|13309.7|13307.7|13312|13310|13307.9|13305.9|201
1684107600000|2023-05-14 23:40:00|13309.8|13307.8|13308.5|13306.5|13310.3|13308.3|13307.5|13305.5|100
1684107900000|2023-05-14 23:45:00|13308.7|13306.7|13309.9|13307.9|13309.9|13307.9|13306.5|13304.5|109
1684108200000|2023-05-14 23:50:00|13309.8|13307.8|13308|13306|13309.8|13307.8|13306|13304|152
1684108500000|2023-05-14 23:55:00|13308.2|13306.2|13309.3|13307.3|13310.9|13308.9|13307|13305|116
1684108800000|2023-05-15 00:00:00|13308.7|13306.7|13307.3|13305.3|13313.8|13311.8|13306.4|13304.4|423
1684109100000|2023-05-15 00:05:00|13307.5|13305.5|13310.7|13308.7|13313.2|13311.2|13305.9|13303.9|423
1684109400000|2023-05-15 00:10:00|13310.5|13308.5|13309.3|13307.3|13311.3|13309.3|13306.8|13304.8|239
1684109700000|2023-05-15 00:15:00|13309.4|13307.4|13303.9|13301.9|13309.7|13307.7|13303|13301|351
1684110000000|2023-05-15 00:20:00|13303.8|13301.8|13307|13305|13307.2|13305.2|13303.4|13301.4|267
1684110300000|2023-05-15 00:25:00|13306.9|13304.9|13309|13307|13309|13307|13305.8|13303.8|142
1684110600000|2023-05-15 00:30:00|13308.9|13306.9|13305|13303|13310.3|13308.3|13303.2|13301.2|312
1684110900000|2023-05-15 00:35:00|13305.2|13303.2|13308.3|13306.3|13309|13307|13303.5|13301.5|195
1684111200000|2023-05-15 00:40:00|13308|13306|13305|13303|13308.5|13306.5|13304.4|13302.4|187
1684111500000|2023-05-15 00:45:00|13304.9|13302.9|13298.3|13296.3|13305.7|13303.7|13296.8|13294.8|605
1684111800000|2023-05-15 00:50:00|13298.5|13296.5|13296.3|13294.3|13298.5|13296.5|13292.9|13290.9|570
1684112100000|2023-05-15 00:55:00|13296|13294|13301.2|13299.2|13301.7|13299.7|13293.8|13291.8|391
1684112400000|2023-05-15 01:00:00|13301.3|13299.3|13301.7|13299.7|13303.7|13301.7|13300.8|13298.8|224
1684112700000|2023-05-15 01:05:00|13301.8|13299.8|13306.2|13304.2|13306.7|13304.7|13300.4|13298.4|370
1684113000000|2023-05-15 01:10:00|13306.3|13304.3|13310|13308|13310.7|13308.7|13305.3|13303.3|399
1684113300000|2023-05-15 01:15:00|13309.5|13307.5|13314.9|13312.9|13315.7|13313.7|13309.5|13307.5|580
1684113600000|2023-05-15 01:20:00|13315|13313|13324.3|13322.3|13330.2|13328.2|13315|13313|1299
1684113900000|2023-05-15 01:25:00|13324.5|13322.5|13324|13322|13325.7|13323.7|13322.3|13320.3|293
1684114200000|2023-05-15 01:30:00|13323.9|13321.9|13324.5|13322.5|13327.3|13325.3|13320|13318|595
1684114500000|2023-05-15 01:35:00|13324.7|13322.7|13329.5|13327.5|13330.5|13328.5|13322.3|13320.3|345
1684114800000|2023-05-15 01:40:00|13329.4|13327.4|13326.8|13324.8|13330.2|13328.2|13322.4|13320.4|344
1684115100000|2023-05-15 01:45:00|13326.7|13324.7|13324.3|13322.3|13327.7|13325.7|13323|13321|254
1684115400000|2023-05-15 01:50:00|13324.2|13322.2|13322.5|13320.5|13325.2|13323.2|13322.3|13320.3|172
1684115700000|2023-05-15 01:55:00|13322.8|13320.8|13326|13324|13328.4|13326.4|13322.5|13320.5|230
1684116000000|2023-05-15 02:00:00|13326.2|13324.2|13323.3|13321.3|13326.4|13324.4|13323|13321|208
1684116300000|2023-05-15 02:05:00|13323.4|13321.4|13326|13324|13326.5|13324.5|13322.3|13320.3|170
1684116600000|2023-05-15 02:10:00|13326.2|13324.2|13323.8|13321.8|13326.9|13324.9|13322.5|13320.5|177
1684116900000|2023-05-15 02:15:00|13323.9|13321.9|13324.9|13322.9|13326.3|13324.3|13322.4|13320.4|170
1684117200000|2023-05-15 02:20:00|13324.8|13322.8|13323.5|13321.5|13325|13323|13322.5|13320.5|131
1684117500000|2023-05-15 02:25:00|13323.4|13321.4|13324.7|13322.7|13326|13324|13323.4|13321.4|131
1684117800000|2023-05-15 02:30:00|13324.8|13322.8|13323.9|13321.9|13326|13324|13323.5|13321.5|83
1684118100000|2023-05-15 02:35:00|13323.8|13321.8|13323|13321|13324.8|13322.8|13320.8|13318.8|260
1684118400000|2023-05-15 02:40:00|13323.3|13321.3|13325|13323|13326.9|13324.9|13322|13320|496
1684118700000|2023-05-15 02:45:00|13325.2|13323.2|13325.5|13323.5|13327.2|13325.2|13324.7|13322.7|163
1684119000000|2023-05-15 02:50:00|13325.4|13323.4|13327.7|13325.7|13328.4|13326.4|13324.2|13322.2|250
1684119300000|2023-05-15 02:55:00|13327.3|13325.3|13327.3|13325.3|13329.3|13327.3|13326|13324|167
1684119600000|2023-05-15 03:00:00|13327.4|13325.4|13329.5|13327.5|13331.5|13329.5|13327.4|13325.4|286
1684119900000|2023-05-15 03:05:00|13329.8|13327.8|13329.3|13327.3|13329.8|13327.8|13327.5|13325.5|136
1684120200000|2023-05-15 03:10:00|13329.2|13327.2|13335|13333|13335|13333|13329|13327|295
1684120500000|2023-05-15 03:15:00|13335.2|13333.2|13332.5|13330.5|13335.8|13333.8|13331|13329|327
1684120800000|2023-05-15 03:20:00|13332.4|13330.4|13332.5|13330.5|13333.3|13331.3|13330.3|13328.3|136
1684121100000|2023-05-15 03:25:00|13332.7|13330.7|13333.8|13331.8|13337.2|13335.2|13332.5|13330.5|310
1684121400000|2023-05-15 03:30:00|13333.5|13331.5|13335.9|13333.9|13336.5|13334.5|13332.4|13330.4|232
1684121700000|2023-05-15 03:35:00|13336|13334|13331.4|13329.4|13336.3|13334.3|13331.2|13329.2|204
1684122000000|2023-05-15 03:40:00|13331.5|13329.5|13330.8|13328.8|13332|13330|13330.5|13328.5|151
1684122300000|2023-05-15 03:45:00|13330.9|13328.9|13331|13329|13331.9|13329.9|13329.9|13327.9|222
1684122600000|2023-05-15 03:50:00|13330.8|13328.8|13331.8|13329.8|13333.5|13331.5|13330.5|13328.5|129
1684122900000|2023-05-15 03:55:00|13331.7|13329.7|13333.5|13331.5|13334.7|13332.7|13331.3|13329.3|120
1684123200000|2023-05-15 04:00:00|13333.3|13331.3|13334|13332|13335.2|13333.2|13332.3|13330.3|169
1684123500000|2023-05-15 04:05:00|13334.3|13332.3|13333.8|13331.8|13336.3|13334.3|13333|13331|248
1684123800000|2023-05-15 04:10:00|13333.9|13331.9|13331.8|13329.8|13334.2|13332.2|13331.7|13329.7|130
1684124100000|2023-05-15 04:15:00|13331.7|13329.7|13333.3|13331.3|13333.9|13331.9|13331.7|13329.7|84
1684124400000|2023-05-15 04:20:00|13333.4|13331.4|13333.8|13331.8|13333.8|13331.8|13331.3|13329.3|108
1684124700000|2023-05-15 04:25:00|13333.9|13331.9|13337.2|13335.2|13337.8|13335.8|13333.5|13331.5|262
1684125000000|2023-05-15 04:30:00|13337.3|13335.3|13340.5|13338.5|13341.7|13339.7|13335.8|13333.8|370
1684125300000|2023-05-15 04:35:00|13340.4|13338.4|13338.2|13336.2|13340.4|13338.4|13336.2|13334.2|198
1684125600000|2023-05-15 04:40:00|13338.3|13336.3|13337|13335|13338.5|13336.5|13336.4|13334.4|71
1684125900000|2023-05-15 04:45:00|13337.2|13335.2|13337.8|13335.8|13338.9|13336.9|13336.8|13334.8|71
1684126200000|2023-05-15 04:50:00|13337.7|13335.7|13336.5|13334.5|13337.7|13335.7|13336|13334|83
1684126500000|2023-05-15 04:55:00|13336.7|13334.7|13340|13338|13340.5|13338.5|13336.5|13334.5|141
1684126800000|2023-05-15 05:00:00|13340.2|13338.2|13338.5|13336.5|13341.5|13339.5|13337.9|13335.9|242
1684127100000|2023-05-15 05:05:00|13338.4|13336.4|13343.5|13341.5|13344|13342|13338.3|13336.3|463
1684127400000|2023-05-15 05:10:00|13343.4|13341.4|13341.5|13339.5|13343.8|13341.8|13338.5|13336.5|190
1684127700000|2023-05-15 05:15:00|13341.7|13339.7|13344|13342|13345.3|13343.3|13340.3|13338.3|307
1684128000000|2023-05-15 05:20:00|13344.2|13342.2|13348|13346|13349.5|13347.5|13344.2|13342.2|599
1684128300000|2023-05-15 05:25:00|13348.2|13346.2|13351.8|13349.8|13354|13352|13345.8|13343.8|514
1684128600000|2023-05-15 05:30:00|13351.7|13349.7|13354.8|13352.8|13355.5|13353.5|13351.7|13349.7|714
1684128900000|2023-05-15 05:35:00|13354.7|13352.7|13350.5|13348.5|13355.8|13353.8|13350.3|13348.3|352
1684129200000|2023-05-15 05:40:00|13350.7|13348.7|13352|13350|13352.3|13350.3|13347.9|13345.9|377
1684129500000|2023-05-15 05:45:00|13351.9|13349.9|13350.8|13348.8|13354.5|13352.5|13349.7|13347.7|296
1684129800000|2023-05-15 05:50:00|13350.9|13348.9|13351.3|13349.3|13351.8|13349.8|13349|13347|230
1684130100000|2023-05-15 05:55:00|13351.2|13349.2|13359.8|13357.8|13361.2|13359.2|13350.8|13348.8|668
1684130400000|2023-05-15 06:00:00|13359.9|13357.9|13357.7|13355.7|13362.5|13360.5|13355.8|13353.8|958
1684130700000|2023-05-15 06:05:00|13357.8|13355.8|13359.3|13357.3|13361.2|13359.2|13357.7|13355.7|286
1684131000000|2023-05-15 06:10:00|13359.8|13357.8|13366.4|13364.4|13366.9|13364.9|13359.7|13357.7|653
1684131300000|2023-05-15 06:15:00|13366.3|13364.3|13362.5|13360.5|13367.7|13365.7|13360.5|13358.5|579
1684131600000|2023-05-15 06:20:00|13362.7|13360.7|13362.5|13360.5|13363.5|13361.5|13360.3|13358.3|225
1684131900000|2023-05-15 06:25:00|13362.7|13360.7|13366|13364|13367.2|13365.2|13361.8|13359.8|261
1684132200000|2023-05-15 06:30:00|13366.2|13364.2|13367.8|13365.8|13370|13368|13366.2|13364.2|566
1684132500000|2023-05-15 06:35:00|13367.9|13365.9|13368.9|13366.9|13370.5|13368.5|13365.7|13363.7|344
1684132800000|2023-05-15 06:40:00|13368.7|13366.7|13363.4|13361.4|13369.3|13367.3|13362.9|13360.9|365
1684133100000|2023-05-15 06:45:00|13363.5|13361.5|13365|13363|13366.4|13364.4|13362.9|13360.9|278
1684133400000|2023-05-15 06:50:00|13364.9|13362.9|13365.2|13363.2|13367.2|13365.2|13364.9|13362.9|181
1684133700000|2023-05-15 06:55:00|13365.3|13363.3|13376.3|13374.3|13376.8|13374.8|13365|13363|1023
1684134000000|2023-05-15 07:00:00|13376.2|13374.2|13373.4|13371.4|13377.5|13375.5|13369.9|13367.9|861
1684134300000|2023-05-15 07:05:00|13373.5|13371.5|13377.2|13375.2|13380.2|13378.2|13372|13370|963
1684134600000|2023-05-15 07:10:00|13376.9|13374.9|13374.2|13372.2|13380.8|13378.8|13372.9|13370.9|681
1684134900000|2023-05-15 07:15:00|13374.3|13372.3|13380.4|13378.4|13385.3|13383.3|13371|13369|1035
1684135200000|2023-05-15 07:20:00|13380.3|13378.3|13379.3|13377.3|13384.4|13382.4|13375.4|13373.4|810
1684135500000|2023-05-15 07:25:00|13379.2|13377.2|13377.8|13375.8|13382.2|13380.2|13376|13374|570
1684135800000|2023-05-15 07:30:00|13378|13376|13377.7|13375.7|13383.7|13381.7|13376.8|13374.8|580
1684136100000|2023-05-15 07:35:00|13377.5|13375.5|13370.5|13368.5|13377.8|13375.8|13369.8|13367.8|642
1684136400000|2023-05-15 07:40:00|13370.3|13368.3|13371.4|13369.4|13374.3|13372.3|13365.5|13363.5|724
1684136700000|2023-05-15 07:45:00|13371.5|13369.5|13369.4|13367.4|13373.8|13371.8|13365.8|13363.8|484
1684137000000|2023-05-15 07:50:00|13369.9|13367.9|13377.4|13375.4|13380.9|13378.9|13368.5|13366.5|553
1684137300000|2023-05-15 07:55:00|13377.5|13375.5|13380|13378|13381.9|13379.9|13375.3|13373.3|305
1684137600000|2023-05-15 08:00:00|13379.9|13377.9|13371.8|13369.8|13382.5|13380.5|13370.8|13368.8|587
1684137900000|2023-05-15 08:05:00|13371.7|13369.7|13374.5|13372.5|13378.5|13376.5|13370.7|13368.7|618
1684138200000|2023-05-15 08:10:00|13374.4|13372.4|13379.8|13377.8|13380.5|13378.5|13374.3|13372.3|579
1684138500000|2023-05-15 08:15:00|13379.7|13377.7|13374.8|13372.8|13380.5|13378.5|13374.3|13372.3|600
1684138800000|2023-05-15 08:20:00|13374.7|13372.7|13374|13372|13375.4|13373.4|13373|13371|416
1684139100000|2023-05-15 08:25:00|13374.3|13372.3|13380.8|13378.8|13382|13380|13373.8|13371.8|469
1684139400000|2023-05-15 08:30:00|13380.9|13378.9|13381.3|13379.3|13383|13381|13380|13378|444
1684139700000|2023-05-15 08:35:00|13381.4|13379.4|13379.9|13377.9|13383|13381|13378|13376|552
1684140000000|2023-05-15 08:40:00|13379.8|13377.8|13382.8|13380.8|13382.8|13380.8|13378.9|13376.9|350
1684140300000|2023-05-15 08:45:00|13382.9|13380.9|13378.3|13376.3|13383.8|13381.8|13377.5|13375.5|500
1684140600000|2023-05-15 08:50:00|13378.4|13376.4|13377.2|13375.2|13380.5|13378.5|13376.8|13374.8|353
1684140900000|2023-05-15 08:55:00|13377|13375|13374|13372|13377.3|13375.3|13369.4|13367.4|908
1684141200000|2023-05-15 09:00:00|13374.5|13372.5|13376.5|13374.5|13377.5|13375.5|13373|13371|421
1684141500000|2023-05-15 09:05:00|13376.4|13374.4|13376|13374|13379|13377|13374.9|13372.9|378
1684141800000|2023-05-15 09:10:00|13376.2|13374.2|13375.8|13373.8|13377.5|13375.5|13375.4|13373.4|192
1684142100000|2023-05-15 09:15:00|13375.7|13373.7|13378.8|13376.8|13381|13379|13375.4|13373.4|258
1684142400000|2023-05-15 09:20:00|13378.7|13376.7|13382.5|13380.5|13383.8|13381.8|13378.7|13376.7|426
1684142700000|2023-05-15 09:25:00|13382.4|13380.4|13384.3|13382.3|13386.2|13384.2|13381.2|13379.2|524
1684143000000|2023-05-15 09:30:00|13384.4|13382.4|13380.8|13378.8|13390.2|13388.2|13380.2|13378.2|851
1684143300000|2023-05-15 09:35:00|13380.7|13378.7|13374.3|13372.3|13382.4|13380.4|13373.9|13371.9|612
1684143600000|2023-05-15 09:40:00|13374|13372|13375.3|13373.3|13376.2|13374.2|13373|13371|595
1684143900000|2023-05-15 09:45:00|13375.2|13373.2|13372.4|13370.4|13375.8|13373.8|13369.9|13367.9|430
1684144200000|2023-05-15 09:50:00|13372.3|13370.3|13372.2|13370.2|13373.8|13371.8|13371.4|13369.4|328
1684144500000|2023-05-15 09:55:00|13372.3|13370.3|13374.5|13372.5|13375.8|13373.8|13372.2|13370.2|259
1684144800000|2023-05-15 10:00:00|13374.4|13372.4|13371|13369|13377.4|13375.4|13370.9|13368.9|493
1684145100000|2023-05-15 10:05:00|13370.9|13368.9|13364|13362|13371.9|13369.9|13363.2|13361.2|677
1684145400000|2023-05-15 10:10:00|13363.9|13361.9|13364.8|13362.8|13366.8|13364.8|13361.7|13359.7|718
1684145700000|2023-05-15 10:15:00|13364.5|13362.5|13368.5|13366.5|13369.3|13367.3|13364.5|13362.5|512
1684146000000|2023-05-15 10:20:00|13368.4|13366.4|13375.5|13373.5|13375.5|13373.5|13368|13366|488
1684146300000|2023-05-15 10:25:00|13375.4|13373.4|13373|13371|13376.2|13374.2|13372.8|13370.8|379
1684146600000|2023-05-15 10:30:00|13372.8|13370.8|13374.5|13372.5|13377.2|13375.2|13371.5|13369.5|491
1684146900000|2023-05-15 10:35:00|13374.4|13372.4|13378.3|13376.3|13379.2|13377.2|13374|13372|366
1684147200000|2023-05-15 10:40:00|13378.2|13376.2|13379|13377|13380.7|13378.7|13376.8|13374.8|466
1684147500000|2023-05-15 10:45:00|13378.9|13376.9|13374.8|13372.8|13379.4|13377.4|13374.2|13372.2|453
1684147800000|2023-05-15 10:50:00|13374.7|13372.7|13377|13375|13378.5|13376.5|13374.5|13372.5|254
1684148100000|2023-05-15 10:55:00|13376.9|13374.9|13376|13374|13377.9|13375.9|13375.2|13373.2|206
1684148400000|2023-05-15 11:00:00|13376.3|13374.3|13371.5|13369.5|13377.3|13375.3|13371|13369|509
1684148700000|2023-05-15 11:05:00|13371.7|13369.7|13367.4|13365.4|13372.3|13370.3|13366.9|13364.9|597
1684149000000|2023-05-15 11:10:00|13367.5|13365.5|13373.2|13371.2|13373.4|13371.4|13366|13364|590
1684149300000|2023-05-15 11:15:00|13373|13371|13376.8|13374.8|13377.4|13375.4|13373|13371|424
1684149600000|2023-05-15 11:20:00|13376.9|13374.9|13376|13374|13378.4|13376.4|13374.3|13372.3|525
1684149900000|2023-05-15 11:25:00|13376.2|13374.2|13376.5|13374.5|13376.9|13374.9|13373|13371|672
1684150200000|2023-05-15 11:30:00|13376.7|13374.7|13374|13372|13383.5|13381.5|13370.5|13368.5|2263
1684150500000|2023-05-15 11:35:00|13374.2|13372.2|13375.8|13373.8|13378.5|13376.5|13370.9|13368.9|640
1684150800000|2023-05-15 11:40:00|13375.7|13373.7|13374.3|13372.3|13376.9|13374.9|13373.5|13371.5|377
1684151100000|2023-05-15 11:45:00|13374.2|13372.2|13371.9|13369.9|13374.4|13372.4|13368.3|13366.3|426
1684151400000|2023-05-15 11:50:00|13371.7|13369.7|13370.2|13368.2|13373.8|13371.8|13367.3|13365.3|740
1684151700000|2023-05-15 11:55:00|13370.3|13368.3|13372.5|13370.5|13372.9|13370.9|13368.5|13366.5|360
1684152000000|2023-05-15 12:00:00|13372.3|13370.3|13374.3|13372.3|13378.3|13376.3|13372.3|13370.3|923
1684152300000|2023-05-15 12:05:00|13374.2|13372.2|13378.8|13376.8|13379.5|13377.5|13371.8|13369.8|690
1684152600000|2023-05-15 12:10:00|13378.3|13376.3|13376.8|13374.8|13380.3|13378.3|13374|13372|633
1684152900000|2023-05-15 12:15:00|13376.9|13374.9|13375.5|13373.5|13379.3|13377.3|13374.5|13372.5|582
1684153200000|2023-05-15 12:20:00|13375|13373|13367.5|13365.5|13377.7|13375.7|13367.2|13365.2|1104
1684153500000|2023-05-15 12:25:00|13367.7|13365.7|13364.5|13362.5|13369.3|13367.3|13360.5|13358.5|1552
1684153800000|2023-05-15 12:30:00|13364.7|13362.7|13365.5|13363.5|13375.7|13373.7|13357|13355|2930
1684154100000|2023-05-15 12:35:00|13365.3|13363.3|13359.8|13357.8|13367|13365|13356.3|13354.3|1561
1684154400000|2023-05-15 12:40:00|13359.7|13357.7|13362.3|13360.3|13363.5|13361.5|13357.9|13355.9|828
1684154700000|2023-05-15 12:45:00|13362.4|13360.4|13368.5|13366.5|13370|13368|13362.3|13360.3|925
1684155000000|2023-05-15 12:50:00|13368.7|13366.7|13370|13368|13373|13371|13367.3|13365.3|950
1684155300000|2023-05-15 12:55:00|13369.8|13367.8|13366.7|13364.7|13371|13369|13364|13362|737
1684155600000|2023-05-15 13:00:00|13366.8|13364.8|13363.5|13361.5|13367.7|13365.7|13361.4|13359.4|815
1684155900000|2023-05-15 13:05:00|13363.4|13361.4|13368.7|13366.7|13369.9|13367.9|13362.5|13360.5|730
1684156200000|2023-05-15 13:10:00|13368.5|13366.5|13368|13366|13369.2|13367.2|13364.2|13362.2|660
1684156500000|2023-05-15 13:15:00|13368.4|13366.4|13370.5|13368.5|13374|13372|13366|13364|1236
1684156800000|2023-05-15 13:20:00|13370.4|13368.4|13365.4|13363.4|13370.4|13368.4|13361.5|13359.5|1389
1684157100000|2023-05-15 13:25:00|13365|13363|13359.5|13357.5|13365.3|13363.3|13356.5|13354.5|2757
1684157400000|2023-05-15 13:30:00|13359|13358|13349.3|13348.3|13360.7|13359.7|13340.9|13339.9|17496
1684157700000|2023-05-15 13:35:00|13349.2|13348.2|13338.5|13337.5|13360.2|13359.2|13333.4|13332.4|10929
1684158000000|2023-05-15 13:40:00|13338.7|13337.7|13359.5|13358.5|13359.5|13358.5|13334.3|13333.3|10713
1684158300000|2023-05-15 13:45:00|13359.4|13358.4|13344|13343|13370.2|13369.2|13343.2|13342.2|11003
1684158600000|2023-05-15 13:50:00|13345.9|13344.9|13332.8|13331.8|13349.5|13348.5|13323.3|13322.3|8911
1684158900000|2023-05-15 13:55:00|13332.9|13331.9|13320.4|13319.4|13336.5|13335.5|13318.7|13317.7|7331
1684159200000|2023-05-15 14:00:00|13320.9|13319.9|13328.9|13327.9|13333.2|13332.2|13320.7|13319.7|6563
1684159500000|2023-05-15 14:05:00|13329.3|13328.3|13301.9|13300.9|13331.2|13330.2|13297.4|13296.4|10422
1684159800000|2023-05-15 14:10:00|13301.8|13300.8|13302.8|13301.8|13307.9|13306.9|13295.8|13294.8|7427
1684160100000|2023-05-15 14:15:00|13302.7|13301.7|13309.3|13308.3|13311.4|13310.4|13298|13297|5891
1684160400000|2023-05-15 14:20:00|13309.1|13308.1|13314.1|13313.1|13320.1|13319.1|13300.1|13299.1|7091
1684160700000|2023-05-15 14:25:00|13314.2|13313.2|13310.1|13309.1|13320.8|13319.8|13308.1|13307.1|5379
1684161000000|2023-05-15 14:30:00|13310|13309|13328.1|13327.1|13328.3|13327.3|13306.3|13305.3|7123
1684161300000|2023-05-15 14:35:00|13327.8|13326.8|13336.2|13335.2|13343.1|13342.1|13327.8|13326.8|7920
1684161600000|2023-05-15 14:40:00|13336.5|13335.5|13338.6|13337.6|13344.8|13343.8|13332.3|13331.3|4970
1684161900000|2023-05-15 14:45:00|13338.5|13337.5|13340.8|13339.8|13344.6|13343.6|13332.1|13331.1|4903
1684162200000|2023-05-15 14:50:00|13341|13340|13350.3|13349.3|13351.1|13350.1|13338.8|13337.8|6172
1684162500000|2023-05-15 14:55:00|13350.2|13349.2|13328.3|13327.3|13353.3|13352.3|13326.1|13325.1|9133
1684162800000|2023-05-15 15:00:00|13328.2|13327.2|13336.2|13335.2|13343.5|13342.5|13326.8|13325.8|5182
1684163100000|2023-05-15 15:05:00|13336.3|13335.3|13345.1|13344.1|13348.6|13347.6|13335.1|13334.1|4315
1684163400000|2023-05-15 15:10:00|13345.2|13344.2|13360.3|13359.3|13361.3|13360.3|13345.1|13344.1|5261
1684163700000|2023-05-15 15:15:00|13360.7|13359.7|13369.6|13368.6|13372.7|13371.7|13358.8|13357.8|7020
1684164000000|2023-05-15 15:20:00|13369.8|13368.8|13375.8|13374.8|13377.3|13376.3|13369.8|13368.8|5591
1684164300000|2023-05-15 15:25:00|13376.5|13375.5|13373.1|13372.1|13380.2|13379.2|13372.2|13371.2|5203
1684164600000|2023-05-15 15:30:00|13373|13372|13373.7|13372.7|13377.1|13376.1|13366.5|13365.5|7093
1684164900000|2023-05-15 15:35:00|13373.8|13372.8|13374.3|13373.3|13381.8|13380.8|13372.3|13371.3|4458
1684165200000|2023-05-15 15:40:00|13374.8|13373.8|13368.4|13367.4|13376.3|13375.3|13367.3|13366.3|4125
1684165500000|2023-05-15 15:45:00|13368.3|13367.3|13380.5|13379.5|13382|13381|13362.5|13361.5|5218
1684165800000|2023-05-15 15:50:00|13380.7|13379.7|13377.9|13376.9|13390.3|13389.3|13374|13373|7350
1684166100000|2023-05-15 15:55:00|13378|13377|13390.8|13389.8|13392.9|13391.9|13375.8|13374.8|5029
1684166400000|2023-05-15 16:00:00|13391|13390|13382.9|13381.9|13394|13393|13378.8|13377.8|5470
1684166700000|2023-05-15 16:05:00|13383.2|13382.2|13381.4|13380.4|13384.5|13383.5|13378.2|13377.2|2179
1684167000000|2023-05-15 16:10:00|13381.5|13380.5|13380.9|13379.9|13387.2|13386.2|13378.8|13377.8|2091
1684167300000|2023-05-15 16:15:00|13381|13380|13393|13392|13393.2|13392.2|13377.5|13376.5|3085
1684167600000|2023-05-15 16:20:00|13393.2|13392.2|13379.8|13378.8|13393.2|13392.2|13377.2|13376.2|2588
1684167900000|2023-05-15 16:25:00|13380|13379|13379.4|13378.4|13385.8|13384.8|13372|13371|3283
1684168200000|2023-05-15 16:30:00|13379.7|13378.7|13373.2|13372.2|13382.5|13381.5|13369.2|13368.2|3024
1684168500000|2023-05-15 16:35:00|13373.3|13372.3|13375.3|13374.3|13382.2|13381.2|13372.9|13371.9|2689
1684168800000|2023-05-15 16:40:00|13375.2|13374.2|13380.5|13379.5|13380.5|13379.5|13372.8|13371.8|1676
1684169100000|2023-05-15 16:45:00|13380.4|13379.4|13381.4|13380.4|13386.5|13385.5|13376.7|13375.7|3855
1684169400000|2023-05-15 16:50:00|13381.5|13380.5|13384.9|13383.9|13390.2|13389.2|13379.2|13378.2|2742
1684169700000|2023-05-15 16:55:00|13384.5|13383.5|13397.3|13396.3|13398|13397|13382.2|13381.2|4433
1684170000000|2023-05-15 17:00:00|13396.6|13395.6|13395.8|13394.8|13400.1|13399.1|13390.3|13389.3|3830
1684170300000|2023-05-15 17:05:00|13395.9|13394.9|13409.7|13408.7|13409.9|13408.9|13394.9|13393.9|4410
1684170600000|2023-05-15 17:10:00|13409.9|13408.9|13414.3|13413.3|13422.3|13421.3|13409.3|13408.3|8139
1684170900000|2023-05-15 17:15:00|13414.2|13413.2|13414.6|13413.6|13419.3|13418.3|13413.1|13412.1|4515
1684171200000|2023-05-15 17:20:00|13414.7|13413.7|13405.4|13404.4|13415.1|13414.1|13404.3|13403.3|4517
1684171500000|2023-05-15 17:25:00|13405.6|13404.6|13389.4|13388.4|13407.8|13406.8|13387.9|13386.9|6107
1684171800000|2023-05-15 17:30:00|13389.8|13388.8|13385.2|13384.2|13393.1|13392.1|13379.1|13378.1|5982
1684172100000|2023-05-15 17:35:00|13385.3|13384.3|13382.8|13381.8|13386.6|13385.6|13380.4|13379.4|2937
1684172400000|2023-05-15 17:40:00|13382.7|13381.7|13371.6|13370.6|13383.9|13382.9|13361.8|13360.8|6372
1684172700000|2023-05-15 17:45:00|13371.3|13370.3|13371.6|13370.6|13371.8|13370.8|13364.7|13363.7|3789
1684173000000|2023-05-15 17:50:00|13371.4|13370.4|13386.9|13385.9|13386.9|13385.9|13368.1|13367.1|5237
1684173300000|2023-05-15 17:55:00|13387.1|13386.1|13393.7|13392.7|13394.8|13393.8|13383.1|13382.1|3719
1684173600000|2023-05-15 18:00:00|13393.6|13392.6|13396.9|13395.9|13403.3|13402.3|13393.6|13392.6|5262
1684173900000|2023-05-15 18:05:00|13397.1|13396.1|13400.3|13399.3|13402.2|13401.2|13393.4|13392.4|2685
1684174200000|2023-05-15 18:10:00|13399.9|13398.9|13403.6|13402.6|13405.1|13404.1|13396.4|13395.4|3082
1684174500000|2023-05-15 18:15:00|13403.4|13402.4|13399.9|13398.9|13405.1|13404.1|13392.1|13391.1|5483
1684174800000|2023-05-15 18:20:00|13400.5|13399.5|13397.3|13396.3|13400.9|13399.9|13395.7|13394.7|1781
1684175100000|2023-05-15 18:25:00|13397.4|13396.4|13394.9|13393.9|13399.3|13398.3|13390.9|13389.9|2145
1684175400000|2023-05-15 18:30:00|13395|13394|13393.7|13392.7|13397.9|13396.9|13387.4|13386.4|3061
1684175700000|2023-05-15 18:35:00|13393.8|13392.8|13397.8|13396.8|13399.7|13398.7|13391.8|13390.8|2611
1684176000000|2023-05-15 18:40:00|13397.7|13396.7|13401.8|13400.8|13403.3|13402.3|13394.9|13393.9|2548
1684176300000|2023-05-15 18:45:00|13401.9|13400.9|13401.9|13400.9|13408.4|13407.4|13399.7|13398.7|3750
1684176600000|2023-05-15 18:50:00|13402|13401|13392.2|13391.2|13403.4|13402.4|13388.3|13387.3|3316
1684176900000|2023-05-15 18:55:00|13392.3|13391.3|13392.3|13391.3|13396.2|13395.2|13387.7|13386.7|2624
1684177200000|2023-05-15 19:00:00|13392.4|13391.4|13392.4|13391.4|13398.4|13397.4|13387.9|13386.9|2654
1684177500000|2023-05-15 19:05:00|13392.3|13391.3|13396.9|13395.9|13399.7|13398.7|13390.4|13389.4|2166
1684177800000|2023-05-15 19:10:00|13397|13396|13396.5|13395.5|13404.5|13403.5|13395.8|13394.8|2962
1684178100000|2023-05-15 19:15:00|13396.4|13395.4|13401.4|13400.4|13401.4|13400.4|13393.7|13392.7|2217
1684178400000|2023-05-15 19:20:00|13401.5|13400.5|13404.7|13403.7|13406.7|13405.7|13395.2|13394.2|2977
1684178700000|2023-05-15 19:25:00|13404.8|13403.8|13404.3|13403.3|13405.2|13404.2|13401.2|13400.2|1928
1684179000000|2023-05-15 19:30:00|13404.2|13403.2|13406.5|13405.5|13411.4|13410.4|13400.7|13399.7|3599
1684179300000|2023-05-15 19:35:00|13406.4|13405.4|13408.2|13407.2|13408.2|13407.2|13401.7|13400.7|2384
1684179600000|2023-05-15 19:40:00|13409.1|13408.1|13401.1|13400.1|13411.6|13410.6|13401.1|13400.1|3266
1684179900000|2023-05-15 19:45:00|13401|13400|13405.9|13404.9|13408.6|13407.6|13400.1|13399.1|3129
1684180200000|2023-05-15 19:50:00|13405.7|13404.7|13407.4|13406.4|13412.9|13411.9|13403.2|13402.2|5462
1684180500000|2023-05-15 19:55:00|13405.9|13404.9|13417.9|13416.9|13418.2|13417.2|13401.9|13400.9|11047
1684180800000|2023-05-15 20:00:00|13417.7|13416.7|13414|13412|13418.2|13416.7|13409.3|13407.3|4818
1684181100000|2023-05-15 20:05:00|13414.1|13412.1|13412.8|13410.8|13417.2|13415.2|13411.7|13409.7|1782
1684181400000|2023-05-15 20:10:00|13413.5|13411.5|13415|13413|13416|13414|13413.2|13411.2|1475
1684181700000|2023-05-15 20:15:00|13415.2|13413.2|13415.7|13413.7|13418.1|13416.1|13413.7|13411.7|868
1684182000000|2023-05-15 20:20:00|13415.6|13413.6|13414.3|13412.3|13415.6|13413.6|13413|13411|569
1684182300000|2023-05-15 20:25:00|13414.5|13412.5|13412.7|13410.7|13414.8|13412.8|13412|13410|554
1684182600000|2023-05-15 20:30:00|13412.2|13410.2|13411.8|13409.8|13412.8|13410.8|13411.1|13409.1|241
1684182900000|2023-05-15 20:35:00|13411.7|13409.7|13410.8|13408.8|13412.2|13410.2|13410.5|13408.5|356
1684183200000|2023-05-15 20:40:00|13410.7|13408.7|13411.7|13409.7|13412.2|13410.2|13410.2|13408.2|389
1684183500000|2023-05-15 20:45:00|13411.1|13409.1|13408|13406|13411.2|13409.2|13407|13405|458
1684183800000|2023-05-15 20:50:00|13408.1|13406.1|13407.8|13405.8|13409.1|13407.1|13406.3|13404.3|508
1684184100000|2023-05-15 20:55:00|13408|13406|13410.2|13405.2|13410.2|13407.3|13405|13403|610
1684184400000|2023-05-15 21:00:00|13410.1|13405.1|13408.8|13403.8|13410.1|13405.1|13408.8|13403.8|0
1684184700000|2023-05-15 21:05:00|13408.7|13403.7|13410|13405|13410.4|13405.4|13408|13403|0
1684185000000|2023-05-15 21:10:00|13410.1|13405.1|13410.5|13405.5|13411|13406|13409.8|13404.8|0
1684185300000|2023-05-15 21:15:00|13410.6|13405.6|13410.7|13405.7|13410.9|13405.9|13410.5|13405.5|0
1684185600000|2023-05-15 21:20:00|13410.6|13405.6|13410.5|13405.5|13411.1|13406.1|13410.3|13405.3|0
1684185900000|2023-05-15 21:25:00|13410.6|13405.6|13410|13405|13411.2|13406.2|13409.4|13404.4|0
1684186200000|2023-05-15 21:30:00|13410.1|13405.1|13410.4|13405.4|13410.4|13405.4|13409.6|13404.6|0
1684186500000|2023-05-15 21:35:00|13410.3|13405.3|13410.6|13405.6|13410.8|13405.8|13410.2|13405.2|0
1684186800000|2023-05-15 21:40:00|13410.7|13405.7|13410.8|13405.8|13411.2|13406.2|13410|13405|0
1684187100000|2023-05-15 21:45:00|13410.9|13405.9|13411.2|13406.2|13411.3|13406.3|13410.3|13405.3|0
1684187400000|2023-05-15 21:50:00|13411.3|13406.3|13411.7|13406.7|13411.8|13406.8|13411.3|13406.3|0
1684187700000|2023-05-15 21:55:00|13411.6|13406.6|13410.9|13405.9|13411.6|13406.6|13410.9|13405.9|0
1684188000000|2023-05-15 22:00:00|13406.6|13404.6|13405.7|13403.7|13408.7|13406.7|13404|13402|377
1684188300000|2023-05-15 22:05:00|13405.8|13403.8|13404.6|13402.6|13406.5|13404.5|13402.6|13400.6|205
1684188600000|2023-05-15 22:10:00|13404.8|13402.8|13403.3|13401.3|13405.7|13403.7|13401.8|13399.8|236
1684188900000|2023-05-15 22:15:00|13403.6|13401.6|13405.1|13403.1|13405.3|13403.3|13403.6|13401.6|102
1684189200000|2023-05-15 22:20:00|13405.2|13403.2|13411.8|13409.8|13411.8|13409.8|13405.1|13403.1|181
1684189500000|2023-05-15 22:25:00|13412|13410|13410|13408|13412.2|13410.2|13407.7|13405.7|197
1684189800000|2023-05-15 22:30:00|13411|13409|13403.8|13401.8|13411.2|13409.2|13403.8|13401.8|174
1684190100000|2023-05-15 22:35:00|13404.1|13402.1|13402.3|13400.3|13405.3|13403.3|13401.8|13399.8|138
1684190400000|2023-05-15 22:40:00|13402.5|13400.5|13402.3|13400.3|13405.2|13403.2|13402.2|13400.2|108
1684190700000|2023-05-15 22:45:00|13402.5|13400.5|13402.3|13400.3|13404.2|13402.2|13402.3|13400.3|50
1684191000000|2023-05-15 22:50:00|13402.2|13400.2|13403.6|13401.6|13403.8|13401.8|13401.8|13399.8|146
1684191300000|2023-05-15 22:55:00|13403.5|13401.5|13402.5|13400.5|13403.6|13401.6|13402.1|13400.1|80
1684191600000|2023-05-15 23:00:00|13402.6|13400.6|13402.7|13400.7|13405.2|13403.2|13402.2|13400.2|178
1684191900000|2023-05-15 23:05:00|13402.6|13400.6|13405|13403|13406.3|13404.3|13402.3|13400.3|226
1684192200000|2023-05-15 23:10:00|13404.8|13402.8|13406.7|13404.7|13407.1|13405.1|13404.5|13402.5|102
1684192500000|2023-05-15 23:15:00|13406.8|13404.8|13405.6|13403.6|13408.1|13406.1|13405.6|13403.6|91
1684192800000|2023-05-15 23:20:00|13405.7|13403.7|13404.5|13402.5|13406.5|13404.5|13404.3|13402.3|80
1684193100000|2023-05-15 23:25:00|13404.3|13402.3|13404.8|13402.8|13406.1|13404.1|13403.8|13401.8|80
1684193400000|2023-05-15 23:30:00|13404.6|13402.6|13403.7|13401.7|13405.5|13403.5|13403.2|13401.2|101
1684193700000|2023-05-15 23:35:00|13403.5|13401.5|13402.5|13400.5|13404.1|13402.1|13402.3|13400.3|125
1684194000000|2023-05-15 23:40:00|13402.3|13400.3|13402.7|13400.7|13403|13401|13400.7|13398.7|204
1684194300000|2023-05-15 23:45:00|13402.6|13400.6|13402.8|13400.8|13403.3|13401.3|13400.1|13398.1|194
1684194600000|2023-05-15 23:50:00|13403|13401|13404.8|13402.8|13405.1|13403.1|13402.1|13400.1|169
1684194900000|2023-05-15 23:55:00|13404.7|13402.7|13403.8|13401.8|13404.7|13402.7|13403.1|13401.1|154
1684195200000|2023-05-16 00:00:00|13403.3|13401.3|13402.8|13400.8|13404.6|13402.6|13401.2|13399.2|449
1684195500000|2023-05-16 00:05:00|13403|13401|13404.3|13402.3|13405.1|13403.1|13401.8|13399.8|304
1684195800000|2023-05-16 00:10:00|13404.1|13402.1|13403.2|13401.2|13405.3|13403.3|13403|13401|182
1684196100000|2023-05-16 00:15:00|13403.1|13401.1|13401.3|13399.3|13403.3|13401.3|13400|13398|476
1684196400000|2023-05-16 00:20:00|13401.5|13399.5|13402.6|13400.6|13405.1|13403.1|13401.1|13399.1|258
1684196700000|2023-05-16 00:25:00|13402.5|13400.5|13405.6|13403.6|13406.5|13404.5|13401.1|13399.1|305
1684197000000|2023-05-16 00:30:00|13405.5|13403.5|13406|13404|13406.1|13404.1|13402.6|13400.6|236
1684197300000|2023-05-16 00:35:00|13406.1|13404.1|13408.3|13406.3|13408.6|13406.6|13405.1|13403.1|219
1684197600000|2023-05-16 00:40:00|13408.2|13406.2|13405.3|13403.3|13408.3|13406.3|13405.1|13403.1|202
1684197900000|2023-05-16 00:45:00|13405.2|13403.2|13405.6|13403.6|13406.6|13404.6|13404.7|13402.7|161
1684198200000|2023-05-16 00:50:00|13405.7|13403.7|13407.8|13405.8|13408.2|13406.2|13405.6|13403.6|122
1684198500000|2023-05-16 00:55:00|13407.5|13405.5|13410.3|13408.3|13412.2|13410.2|13407.2|13405.2|316
1684198800000|2023-05-16 01:00:00|13410.2|13408.2|13407.3|13405.3|13410.8|13408.8|13406.5|13404.5|210
1684199100000|2023-05-16 01:05:00|13407.2|13405.2|13407.5|13405.5|13408.3|13406.3|13406|13404|102
1684199400000|2023-05-16 01:10:00|13407.3|13405.3|13407.8|13405.8|13409.1|13407.1|13406.6|13404.6|239
1684199700000|2023-05-16 01:15:00|13408|13406|13405.8|13403.8|13408.3|13406.3|13404.7|13402.7|263
1684200000000|2023-05-16 01:20:00|13406|13404|13400.3|13398.3|13406.5|13404.5|13397.7|13395.7|652
1684200300000|2023-05-16 01:25:00|13400.2|13398.2|13401.3|13399.3|13402.1|13400.1|13399.3|13397.3|275
1684200600000|2023-05-16 01:30:00|13400.8|13398.8|13398.8|13396.8|13402.1|13400.1|13396.8|13394.8|663
1684200900000|2023-05-16 01:35:00|13398.7|13396.7|13403.3|13401.3|13406.8|13404.8|13398.6|13396.6|478
1684201200000|2023-05-16 01:40:00|13403.6|13401.6|13402.5|13400.5|13404.2|13402.2|13401.1|13399.1|186
1684201500000|2023-05-16 01:45:00|13402.3|13400.3|13404.1|13402.1|13405.1|13403.1|13402.1|13400.1|167
1684201800000|2023-05-16 01:50:00|13404.3|13402.3|13406.1|13404.1|13406.5|13404.5|13402.6|13400.6|310
1684202100000|2023-05-16 01:55:00|13406|13404|13408|13406|13408.3|13406.3|13404.8|13402.8|195
1684202400000|2023-05-16 02:00:00|13407.8|13405.8|13401.6|13399.6|13407.8|13405.8|13400|13398|309
1684202700000|2023-05-16 02:05:00|13401.5|13399.5|13400.6|13398.6|13402.3|13400.3|13400.2|13398.2|176
1684203000000|2023-05-16 02:10:00|13400.5|13398.5|13399.1|13397.1|13402.1|13400.1|13397.8|13395.8|343
1684203300000|2023-05-16 02:15:00|13399.3|13397.3|13402.3|13400.3|13403.1|13401.1|13398.8|13396.8|177
1684203600000|2023-05-16 02:20:00|13402.5|13400.5|13403.1|13401.1|13403.8|13401.8|13401.2|13399.2|123
1684203900000|2023-05-16 02:25:00|13403|13401|13406.3|13404.3|13407.3|13405.3|13403|13401|193
1684204200000|2023-05-16 02:30:00|13406.5|13404.5|13405.6|13403.6|13407|13405|13404.8|13402.8|134
1684204500000|2023-05-16 02:35:00|13405.7|13403.7|13402.6|13400.6|13405.7|13403.7|13402.2|13400.2|189
1684204800000|2023-05-16 02:40:00|13402.7|13400.7|13403.8|13401.8|13404.5|13402.5|13402.6|13400.6|111
1684205100000|2023-05-16 02:45:00|13403.7|13401.7|13404.3|13402.3|13404.3|13402.3|13402.8|13400.8|91
1684205400000|2023-05-16 02:50:00|13404.2|13402.2|13405.3|13403.3|13406.3|13404.3|13403.8|13401.8|96
1684205700000|2023-05-16 02:55:00|13405.1|13403.1|13406.6|13404.6|13408|13406|13404.2|13402.2|142
1684206000000|2023-05-16 03:00:00|13406.7|13404.7|13406.3|13404.3|13407.6|13405.6|13405.3|13403.3|101
1684206300000|2023-05-16 03:05:00|13406.5|13404.5|13408.7|13406.7|13409|13407|13405.3|13403.3|141
1684206600000|2023-05-16 03:10:00|13408.8|13406.8|13407.8|13405.8|13409|13407|13406.6|13404.6|143
1684206900000|2023-05-16 03:15:00|13407.6|13405.6|13404.6|13402.6|13409.2|13407.2|13404.6|13402.6|213
1684207200000|2023-05-16 03:20:00|13404.8|13402.8|13405.8|13403.8|13406.3|13404.3|13404.1|13402.1|95
1684207500000|2023-05-16 03:25:00|13405.7|13403.7|13405.6|13403.6|13405.8|13403.8|13404.3|13402.3|64
1684207800000|2023-05-16 03:30:00|13405.3|13403.3|13405.6|13403.6|13405.8|13403.8|13404.6|13402.6|33
1684208100000|2023-05-16 03:35:00|13405.7|13403.7|13403.8|13401.8|13406|13404|13403.2|13401.2|89
1684208400000|2023-05-16 03:40:00|13404|13402|13405.6|13403.6|13406.2|13404.2|13403.8|13401.8|90
1684208700000|2023-05-16 03:45:00|13405.5|13403.5|13406.6|13404.6|13407|13405|13404.7|13402.7|69
1684209000000|2023-05-16 03:50:00|13407.1|13405.1|13405.1|13403.1|13407.2|13405.2|13404.6|13402.6|116
1684209300000|2023-05-16 03:55:00|13405|13403|13404.3|13402.3|13405.6|13403.6|13403.8|13401.8|142
1684209600000|2023-05-16 04:00:00|13404.1|13402.1|13403.8|13401.8|13405.1|13403.1|13403.7|13401.7|72
1684209900000|2023-05-16 04:05:00|13403.7|13401.7|13404.3|13402.3|13405.2|13403.2|13402.8|13400.8|135
1684210200000|2023-05-16 04:10:00|13404.5|13402.5|13401.3|13399.3|13404.7|13402.7|13401.2|13399.2|363
1684210500000|2023-05-16 04:15:00|13401.2|13399.2|13402.3|13400.3|13402.5|13400.5|13399.7|13397.7|268
1684210800000|2023-05-16 04:20:00|13402.5|13400.5|13403.1|13401.1|13403.1|13401.1|13402|13400|71
1684211100000|2023-05-16 04:25:00|13403|13401|13402.1|13400.1|13403.7|13401.7|13401.8|13399.8|89
1684211400000|2023-05-16 04:30:00|13401.8|13399.8|13405.3|13403.3|13405.7|13403.7|13401.3|13399.3|172
1684211700000|2023-05-16 04:35:00|13405.5|13403.5|13402.8|13400.8|13405.5|13403.5|13402.8|13400.8|111
1684212000000|2023-05-16 04:40:00|13403|13401|13402.8|13400.8|13403.3|13401.3|13402.5|13400.5|53
1684212300000|2023-05-16 04:45:00|13403|13401|13403.7|13401.7|13404.3|13402.3|13402.3|13400.3|65
1684212600000|2023-05-16 04:50:00|13403.6|13401.6|13402.8|13400.8|13404.5|13402.5|13402.5|13400.5|49
1684212900000|2023-05-16 04:55:00|13402.7|13400.7|13401.6|13399.6|13402.8|13400.8|13401.2|13399.2|71
1684213200000|2023-05-16 05:00:00|13401.5|13399.5|13399.2|13397.2|13402.1|13400.1|13398.7|13396.7|114
1684213500000|2023-05-16 05:05:00|13399.3|13397.3|13400.3|13398.3|13401.1|13399.1|13399.1|13397.1|123
1684213800000|2023-05-16 05:10:00|13400.2|13398.2|13399.3|13397.3|13400.5|13398.5|13399|13397|74
1684214100000|2023-05-16 05:15:00|13399.1|13397.1|13398.1|13396.1|13399.6|13397.6|13395.3|13393.3|225
1684214400000|2023-05-16 05:20:00|13398.2|13396.2|13394.8|13392.8|13399.3|13397.3|13394.2|13392.2|151
1684214700000|2023-05-16 05:25:00|13395.1|13393.1|13398.1|13396.1|13398.5|13396.5|13394.5|13392.5|175
1684215000000|2023-05-16 05:30:00|13398.2|13396.2|13394.6|13392.6|13398.6|13396.6|13393.5|13391.5|246
1684215300000|2023-05-16 05:35:00|13394.7|13392.7|13397.3|13395.3|13397.3|13395.3|13394.6|13392.6|136
1684215600000|2023-05-16 05:40:00|13397.2|13395.2|13396.8|13394.8|13397.5|13395.5|13395.7|13393.7|81
1684215900000|2023-05-16 05:45:00|13396.6|13394.6|13398.3|13396.3|13399.1|13397.1|13395.2|13393.2|220
1684216200000|2023-05-16 05:50:00|13398.1|13396.1|13396.7|13394.7|13399|13397|13395.5|13393.5|220
1684216500000|2023-05-16 05:55:00|13397|13395|13397.3|13395.3|13398.3|13396.3|13395.7|13393.7|172
1684216800000|2023-05-16 06:00:00|13397.6|13395.6|13393.6|13391.6|13399.1|13397.1|13393.2|13391.2|481
1684217100000|2023-05-16 06:05:00|13393.5|13391.5|13390|13388|13394.8|13392.8|13389.2|13387.2|566
1684217400000|2023-05-16 06:10:00|13389.8|13387.8|13390.1|13388.1|13392.8|13390.8|13388.3|13386.3|332
1684217700000|2023-05-16 06:15:00|13390.2|13388.2|13393.1|13391.1|13393.8|13391.8|13389.1|13387.1|173
1684218000000|2023-05-16 06:20:00|13393.3|13391.3|13392.7|13390.7|13395.1|13393.1|13391.8|13389.8|253
1684218300000|2023-05-16 06:25:00|13392.8|13390.8|13393.7|13391.7|13396.1|13394.1|13391.3|13389.3|395
1684218600000|2023-05-16 06:30:00|13393.6|13391.6|13395.6|13393.6|13396.8|13394.8|13391.2|13389.2|281
1684218900000|2023-05-16 06:35:00|13395.3|13393.3|13395.1|13393.1|13396|13394|13393.7|13391.7|165
1684219200000|2023-05-16 06:40:00|13395.2|13393.2|13395.7|13393.7|13396|13394|13393.7|13391.7|126
1684219500000|2023-05-16 06:45:00|13395.6|13393.6|13397.8|13395.8|13397.8|13395.8|13393.6|13391.6|176
1684219800000|2023-05-16 06:50:00|13397.7|13395.7|13399.1|13397.1|13399.6|13397.6|13397|13395|219
1684220100000|2023-05-16 06:55:00|13399.2|13397.2|13393.2|13391.2|13400.3|13398.3|13393.2|13391.2|329
1684220400000|2023-05-16 07:00:00|13393.1|13391.1|13393|13391|13396.7|13394.7|13391.3|13389.3|602
1684220700000|2023-05-16 07:05:00|13392.8|13390.8|13397.8|13395.8|13400.7|13398.7|13384.1|13382.1|1332
1684221000000|2023-05-16 07:10:00|13397.7|13395.7|13403.1|13401.1|13404.2|13402.2|13394.8|13392.8|1085
1684221300000|2023-05-16 07:15:00|13403|13401|13409.6|13407.6|13409.6|13407.6|13401.3|13399.3|778
1684221600000|2023-05-16 07:20:00|13409.7|13407.7|13410.5|13408.5|13414.8|13412.8|13407.3|13405.3|884
1684221900000|2023-05-16 07:25:00|13410.7|13408.7|13413.1|13411.1|13418.1|13416.1|13409.6|13407.6|756
1684222200000|2023-05-16 07:30:00|13413|13411|13416.1|13414.1|13418.1|13416.1|13411.3|13409.3|646
1684222500000|2023-05-16 07:35:00|13416.2|13414.2|13425.2|13423.2|13429.3|13427.3|13416.1|13414.1|1372
1684222800000|2023-05-16 07:40:00|13425.3|13423.3|13425.2|13423.2|13428.3|13426.3|13420.3|13418.3|642
1684223100000|2023-05-16 07:45:00|13425.3|13423.3|13425.3|13423.3|13427.5|13425.5|13421.3|13419.3|426
1684223400000|2023-05-16 07:50:00|13425.5|13423.5|13432.7|13430.7|13437.3|13435.3|13425.1|13423.1|1245
1684223700000|2023-05-16 07:55:00|13432.6|13430.6|13432|13430|13435.8|13433.8|13430|13428|508
1684224000000|2023-05-16 08:00:00|13431.8|13429.8|13427.2|13425.2|13433.8|13431.8|13423|13421|900
1684224300000|2023-05-16 08:05:00|13427.1|13425.1|13425.8|13423.8|13427.5|13425.5|13421.7|13419.7|364
1684224600000|2023-05-16 08:10:00|13425.6|13423.6|13425.7|13423.7|13430.1|13428.1|13423|13421|443
1684224900000|2023-05-16 08:15:00|13425.8|13423.8|13428.6|13426.6|13430.5|13428.5|13423.8|13421.8|427
1684225200000|2023-05-16 08:20:00|13428.7|13426.7|13423.1|13421.1|13428.7|13426.7|13422.3|13420.3|314
1684225500000|2023-05-16 08:25:00|13423.2|13421.2|13423.6|13421.6|13424.3|13422.3|13420.7|13418.7|480
1684225800000|2023-05-16 08:30:00|13423.7|13421.7|13422.8|13420.8|13427.5|13425.5|13420.8|13418.8|272
1684226100000|2023-05-16 08:35:00|13423|13421|13419.2|13417.2|13423.5|13421.5|13418.3|13416.3|302
1684226400000|2023-05-16 08:40:00|13419.3|13417.3|13418.1|13416.1|13421.3|13419.3|13414.8|13412.8|687
1684226700000|2023-05-16 08:45:00|13418.2|13416.2|13419.1|13417.1|13420|13418|13416.2|13414.2|235
1684227000000|2023-05-16 08:50:00|13419.2|13417.2|13421|13419|13421.8|13419.8|13418.6|13416.6|201
1684227300000|2023-05-16 08:55:00|13420.8|13418.8|13419.7|13417.7|13421.7|13419.7|13419.2|13417.2|172
1684227600000|2023-05-16 09:00:00|13419.6|13417.6|13426.1|13424.1|13426.3|13424.3|13419.1|13417.1|349
1684227900000|2023-05-16 09:05:00|13426.2|13424.2|13424.1|13422.1|13427.7|13425.7|13423.8|13421.8|403
1684228200000|2023-05-16 09:10:00|13424.2|13422.2|13424.6|13422.6|13425.5|13423.5|13422.3|13420.3|249
1684228500000|2023-05-16 09:15:00|13425|13423|13418.1|13416.1|13426.5|13424.5|13418|13416|270
1684228800000|2023-05-16 09:20:00|13418.3|13416.3|13412.6|13410.6|13420.6|13418.6|13409.1|13407.1|887
1684229100000|2023-05-16 09:25:00|13412.3|13410.3|13411.8|13409.8|13413.8|13411.8|13407.6|13405.6|485
1684229400000|2023-05-16 09:30:00|13411.7|13409.7|13418.5|13416.5|13419.3|13417.3|13411.7|13409.7|390
1684229700000|2023-05-16 09:35:00|13418.6|13416.6|13416.2|13414.2|13420.5|13418.5|13415.2|13413.2|292
1684230000000|2023-05-16 09:40:00|13416.3|13414.3|13416.1|13414.1|13418.1|13416.1|13415.1|13413.1|169
1684230300000|2023-05-16 09:45:00|13416|13414|13410.1|13408.1|13417.5|13415.5|13409.3|13407.3|472
1684230600000|2023-05-16 09:50:00|13410|13408|13409.8|13407.8|13411.1|13409.1|13408.2|13406.2|299
1684230900000|2023-05-16 09:55:00|13410|13408|13411.3|13409.3|13412.8|13410.8|13409.1|13407.1|265
1684231200000|2023-05-16 10:00:00|13411.2|13409.2|13405.1|13403.1|13413.8|13411.8|13399.5|13397.5|2119
1684231500000|2023-05-16 10:05:00|13405.2|13403.2|13407.8|13405.8|13407.8|13405.8|13402.6|13400.6|458
1684231800000|2023-05-16 10:10:00|13408.5|13406.5|13409|13407|13411.2|13409.2|13405.6|13403.6|374
1684232100000|2023-05-16 10:15:00|13408.8|13406.8|13407.6|13405.6|13411.3|13409.3|13407.3|13405.3|277
1684232400000|2023-05-16 10:20:00|13407.7|13405.7|13411.5|13409.5|13415.2|13413.2|13406.6|13404.6|595
1684232700000|2023-05-16 10:25:00|13411.7|13409.7|13413.6|13411.6|13417.8|13415.8|13411.5|13409.5|514
1684233000000|2023-05-16 10:30:00|13413.5|13411.5|13415.3|13413.3|13417|13415|13413.1|13411.1|394
1684233300000|2023-05-16 10:35:00|13415.5|13413.5|13414.8|13412.8|13416.2|13414.2|13413.1|13411.1|207
1684233600000|2023-05-16 10:40:00|13415|13413|13411.8|13409.8|13415|13413|13411.3|13409.3|214
1684233900000|2023-05-16 10:45:00|13412|13410|13414|13412|13415.6|13413.6|13411.2|13409.2|350
1684234200000|2023-05-16 10:50:00|13413.8|13411.8|13418.1|13416.1|13419.5|13417.5|13412.3|13410.3|412
1684234500000|2023-05-16 10:55:00|13418|13416|13416.6|13414.6|13420.3|13418.3|13416.5|13414.5|472
1684234800000|2023-05-16 11:00:00|13416.7|13414.7|13420|13418|13421.6|13419.6|13416.6|13414.6|520
1684235100000|2023-05-16 11:05:00|13420.1|13418.1|13414.1|13412.1|13420.6|13418.6|13412.5|13410.5|493
1684235400000|2023-05-16 11:10:00|13413.8|13411.8|13412.1|13410.1|13414.5|13412.5|13411.1|13409.1|405
1684235700000|2023-05-16 11:15:00|13412.2|13410.2|13405.6|13403.6|13413.3|13411.3|13404.6|13402.6|697
1684236000000|2023-05-16 11:20:00|13405.5|13403.5|13403.3|13401.3|13408.6|13406.6|13402.8|13400.8|510
1684236300000|2023-05-16 11:25:00|13403.5|13401.5|13406.6|13404.6|13407.6|13405.6|13401.1|13399.1|488
1684236600000|2023-05-16 11:30:00|13406.5|13404.5|13407.8|13405.8|13409.8|13407.8|13404.6|13402.6|343
1684236900000|2023-05-16 11:35:00|13407.7|13405.7|13401.3|13399.3|13408.6|13406.6|13401.3|13399.3|575
1684237200000|2023-05-16 11:40:00|13401.6|13399.6|13407.6|13405.6|13407.8|13405.8|13401.6|13399.6|469
1684237500000|2023-05-16 11:45:00|13407.3|13405.3|13408.6|13406.6|13409.6|13407.6|13403.6|13401.6|645
1684237800000|2023-05-16 11:50:00|13408.5|13406.5|13407.3|13405.3|13409.2|13407.2|13405.3|13403.3|530
1684238100000|2023-05-16 11:55:00|13407.2|13405.2|13407.1|13405.1|13410.3|13408.3|13406.6|13404.6|276
1684238400000|2023-05-16 12:00:00|13406.8|13404.8|13411.1|13409.1|13413.2|13411.2|13406.3|13404.3|891
1684238700000|2023-05-16 12:05:00|13410.8|13408.8|13405.3|13403.3|13411|13409|13403.8|13401.8|849
1684239000000|2023-05-16 12:10:00|13405.8|13403.8|13405.3|13403.3|13407|13405|13404.1|13402.1|352
1684239300000|2023-05-16 12:15:00|13405.6|13403.6|13407.7|13405.7|13409.6|13407.6|13405.6|13403.6|416
1684239600000|2023-05-16 12:20:00|13407.6|13405.6|13405.8|13403.8|13409.3|13407.3|13405.3|13403.3|379
1684239900000|2023-05-16 12:25:00|13405.7|13403.7|13406.5|13404.5|13408.2|13406.2|13405.5|13403.5|363
1684240200000|2023-05-16 12:30:00|13419.5|13417.5|13398.6|13396.6|13424.2|13422.2|13386.6|13384.6|4139
1684240500000|2023-05-16 12:35:00|13398.1|13396.1|13391.2|13389.2|13398.3|13396.3|13382.5|13380.5|2520
1684240800000|2023-05-16 12:40:00|13391.5|13389.5|13391.3|13389.3|13393.7|13391.7|13383.3|13381.3|1754
1684241100000|2023-05-16 12:45:00|13391.5|13389.5|13385.8|13383.8|13396.2|13394.2|13385.8|13383.8|1597
1684241400000|2023-05-16 12:50:00|13385.7|13383.7|13381.6|13379.6|13385.8|13383.8|13375.5|13373.5|3583
1684241700000|2023-05-16 12:55:00|13381.7|13379.7|13378.8|13376.8|13383.7|13381.7|13378.6|13376.6|1554
1684242000000|2023-05-16 13:00:00|13377.8|13375.8|13381.6|13379.6|13383.5|13381.5|13376.3|13374.3|1481
1684242300000|2023-05-16 13:05:00|13381.3|13379.3|13378.1|13376.1|13384.2|13382.2|13376|13374|1402
1684242600000|2023-05-16 13:10:00|13378.3|13376.3|13382.3|13380.3|13384.6|13382.6|13376.8|13374.8|1378
1684242900000|2023-05-16 13:15:00|13382.2|13380.2|13379.8|13377.8|13386.8|13384.8|13379.3|13377.3|1342
1684243200000|2023-05-16 13:20:00|13379.7|13377.7|13375.2|13373.2|13381.3|13379.3|13372.3|13370.3|1817
1684243500000|2023-05-16 13:25:00|13374.8|13372.8|13381.5|13379.5|13384.2|13382.2|13372|13370|3110
1684243800000|2023-05-16 13:30:00|13381|13380|13412.6|13411.6|13417|13416|13380|13379|18336
1684244100000|2023-05-16 13:35:00|13412.5|13411.5|13410.2|13409.2|13422.5|13421.5|13407.3|13406.3|12043
1684244400000|2023-05-16 13:40:00|13410.6|13409.6|13445|13444|13448.2|13447.2|13409.2|13408.2|16507
1684244700000|2023-05-16 13:45:00|13445.1|13444.1|13449.6|13448.6|13461|13460|13445.1|13444.1|15136
1684245000000|2023-05-16 13:50:00|13449.2|13448.2|13425.7|13424.7|13450|13449|13418.3|13417.3|19761
1684245300000|2023-05-16 13:55:00|13425.8|13424.8|13431|13430|13433.7|13432.7|13417.1|13416.1|6033
1684245600000|2023-05-16 14:00:00|13430.6|13429.6|13429.1|13428.1|13435.8|13434.8|13421|13420|6546
1684245900000|2023-05-16 14:05:00|13429|13428|13422|13421|13441|13440|13419|13418|8284
1684246200000|2023-05-16 14:10:00|13422.1|13421.1|13404.5|13403.5|13423.2|13422.2|13397.2|13396.2|13875
1684246500000|2023-05-16 14:15:00|13404.2|13403.2|13430.7|13429.7|13432|13431|13402.7|13401.7|7794
1684246800000|2023-05-16 14:20:00|13432.1|13431.1|13426.7|13425.7|13436.1|13435.1|13422.3|13421.3|5407
1684247100000|2023-05-16 14:25:00|13426.6|13425.6|13451.3|13450.3|13452.6|13451.6|13422.3|13421.3|7640
1684247400000|2023-05-16 14:30:00|13451.2|13450.2|13443.7|13442.7|13463.7|13462.7|13438.7|13437.7|11941
1684247700000|2023-05-16 14:35:00|13443.6|13442.6|13432.3|13431.3|13444.2|13443.2|13429.8|13428.8|5567
1684248000000|2023-05-16 14:40:00|13432.2|13431.2|13443.5|13442.5|13444.3|13443.3|13426|13425|6315
1684248300000|2023-05-16 14:45:00|13443.6|13442.6|13448.7|13447.7|13455.8|13454.8|13440|13439|5868
1684248600000|2023-05-16 14:50:00|13448.8|13447.8|13452.8|13451.8|13454.8|13453.8|13444|13443|5062
1684248900000|2023-05-16 14:55:00|13453|13452|13465.7|13464.7|13479.5|13478.5|13452.2|13451.2|13665
1684249200000|2023-05-16 15:00:00|13465.6|13464.6|13467.1|13466.1|13469|13468|13458.6|13457.6|5681
1684249500000|2023-05-16 15:05:00|13467.2|13466.2|13468|13467|13476.1|13475.1|13461.1|13460.1|4886
1684249800000|2023-05-16 15:10:00|13467.8|13466.8|13470.2|13469.2|13478.7|13477.7|13465.8|13464.8|5049
1684250100000|2023-05-16 15:15:00|13470.1|13469.1|13466.7|13465.7|13470.5|13469.5|13456.2|13455.2|5311
1684250400000|2023-05-16 15:20:00|13466.8|13465.8|13470.6|13469.6|13471.7|13470.7|13460.3|13459.3|3461
1684250700000|2023-05-16 15:25:00|13470.5|13469.5|13485.1|13484.1|13485.1|13484.1|13465.3|13464.3|6043
1684251000000|2023-05-16 15:30:00|13485.3|13484.3|13461.3|13460.3|13487|13486|13461.1|13460.1|6587
1684251300000|2023-05-16 15:35:00|13461.5|13460.5|13455.2|13454.2|13464.7|13463.7|13448.3|13447.3|6371
1684251600000|2023-05-16 15:40:00|13455.4|13454.4|13466|13465|13467.6|13466.6|13448.2|13447.2|5041
1684251900000|2023-05-16 15:45:00|13466.1|13465.1|13478|13477|13479.5|13478.5|13463.6|13462.6|4679
1684252200000|2023-05-16 15:50:00|13478.6|13477.6|13488.5|13487.5|13491.2|13490.2|13476.5|13475.5|6600
1684252500000|2023-05-16 15:55:00|13488.6|13487.6|13491.5|13490.5|13494.5|13493.5|13484.5|13483.5|5027
1684252800000|2023-05-16 16:00:00|13491.7|13490.7|13483.2|13482.2|13492.4|13491.4|13479.6|13478.6|4940
1684253100000|2023-05-16 16:05:00|13483.1|13482.1|13493.1|13492.1|13495.6|13494.6|13481.2|13480.2|4915
1684253400000|2023-05-16 16:10:00|13493|13492|13490.5|13489.5|13494|13493|13487|13486|3749
1684253700000|2023-05-16 16:15:00|13490.4|13489.4|13483.6|13482.6|13493.4|13492.4|13483.2|13482.2|2601
1684254000000|2023-05-16 16:20:00|13483.5|13482.5|13482.2|13481.2|13486.6|13485.6|13474.9|13473.9|4054
1684254300000|2023-05-16 16:25:00|13482.6|13481.6|13487.6|13486.6|13488.4|13487.4|13477.2|13476.2|4160
1684254600000|2023-05-16 16:30:00|13487.5|13486.5|13487|13486|13491|13490|13479.4|13478.4|3189
1684254900000|2023-05-16 16:35:00|13486.9|13485.9|13494.5|13493.5|13494.9|13493.9|13483.7|13482.7|2719
1684255200000|2023-05-16 16:40:00|13494.6|13493.6|13495.2|13494.2|13500.7|13499.7|13488.2|13487.2|5922
1684255500000|2023-05-16 16:45:00|13495.1|13494.1|13486.6|13485.6|13497.5|13496.5|13476.2|13475.2|5780
1684255800000|2023-05-16 16:50:00|13486.7|13485.7|13488|13487|13490.2|13489.2|13481.1|13480.1|3273
1684256100000|2023-05-16 16:55:00|13488.2|13487.2|13495.5|13494.5|13496.7|13495.7|13486|13485|3125
1684256400000|2023-05-16 17:00:00|13494.7|13493.7|13492.7|13491.7|13497.7|13496.7|13491.7|13490.7|2336
1684256700000|2023-05-16 17:05:00|13492.8|13491.8|13496.9|13495.9|13499.8|13498.8|13485.4|13484.4|4143
1684257000000|2023-05-16 17:10:00|13497.2|13496.2|13490.3|13489.3|13499.7|13498.7|13488.9|13487.9|4175
1684257300000|2023-05-16 17:15:00|13490.2|13489.2|13484.3|13483.3|13492.7|13491.7|13481.3|13480.3|3114
1684257600000|2023-05-16 17:20:00|13484.2|13483.2|13484.8|13483.8|13490.4|13489.4|13479|13478|2889
1684257900000|2023-05-16 17:25:00|13484.7|13483.7|13474.4|13473.4|13485.4|13484.4|13470.4|13469.4|4076
1684258200000|2023-05-16 17:30:00|13474.5|13473.5|13482.5|13481.5|13482.8|13481.8|13469.8|13468.8|3839
1684258500000|2023-05-16 17:35:00|13482.4|13481.4|13473.9|13472.9|13484.9|13483.9|13471.4|13470.4|3162
1684258800000|2023-05-16 17:40:00|13473.8|13472.8|13478.5|13477.5|13482.7|13481.7|13472.5|13471.5|2602
1684259100000|2023-05-16 17:45:00|13478.4|13477.4|13487.9|13486.9|13490|13489|13475.5|13474.5|3637
1684259400000|2023-05-16 17:50:00|13488|13487|13486.9|13485.9|13489.3|13488.3|13482.3|13481.3|2931
1684259700000|2023-05-16 17:55:00|13486.7|13485.7|13490.4|13489.4|13491.3|13490.3|13483.7|13482.7|2884
1684260000000|2023-05-16 18:00:00|13490.5|13489.5|13471.3|13470.3|13493.9|13492.9|13470.5|13469.5|6074
1684260300000|2023-05-16 18:05:00|13471|13470|13469.5|13468.5|13474.9|13473.9|13461.4|13460.4|5735
1684260600000|2023-05-16 18:10:00|13468.8|13467.8|13469.2|13468.2|13472.7|13471.7|13460.7|13459.7|3996
1684260900000|2023-05-16 18:15:00|13469|13468|13471.3|13470.3|13471.5|13470.5|13462.9|13461.9|2946
1684261200000|2023-05-16 18:20:00|13470.7|13469.7|13466|13465|13472.4|13471.4|13462.7|13461.7|3653
1684261500000|2023-05-16 18:25:00|13466.1|13465.1|13468.4|13467.4|13470.6|13469.6|13462.4|13461.4|2402
1684261800000|2023-05-16 18:30:00|13468.5|13467.5|13460.6|13459.6|13469.7|13468.7|13452.9|13451.9|5630
1684262100000|2023-05-16 18:35:00|13460.5|13459.5|13463.9|13462.9|13463.9|13462.9|13452.6|13451.6|3122
1684262400000|2023-05-16 18:40:00|13464|13463|13472.2|13471.2|13474.4|13473.4|13462.9|13461.9|3730
1684262700000|2023-05-16 18:45:00|13472.1|13471.1|13477|13476|13477.9|13476.9|13470.1|13469.1|2995
1684263000000|2023-05-16 18:50:00|13476.9|13475.9|13486.1|13485.1|13486.6|13485.6|13476.2|13475.2|3677
1684263300000|2023-05-16 18:55:00|13486.2|13485.2|13481.1|13480.1|13487.4|13486.4|13478|13477|3563
1684263600000|2023-05-16 19:00:00|13481.2|13480.2|13483.5|13482.5|13487.1|13486.1|13476.9|13475.9|3303
1684263900000|2023-05-16 19:05:00|13483.4|13482.4|13473.7|13472.7|13484.1|13483.1|13473.2|13472.2|3690
1684264200000|2023-05-16 19:10:00|13473.9|13472.9|13478.6|13477.6|13484.6|13483.6|13473.4|13472.4|2720
1684264500000|2023-05-16 19:15:00|13478.5|13477.5|13471.5|13470.5|13478.7|13477.7|13470.2|13469.2|3177
1684264800000|2023-05-16 19:20:00|13471.4|13470.4|13478.7|13477.7|13478.7|13477.7|13464.6|13463.6|4026
1684265100000|2023-05-16 19:25:00|13478.6|13477.6|13482.1|13481.1|13486.4|13485.4|13477.5|13476.5|4899
1684265400000|2023-05-16 19:30:00|13481.9|13480.9|13478.6|13477.6|13483.6|13482.6|13475.9|13474.9|3183
1684265700000|2023-05-16 19:35:00|13479.1|13478.1|13475.9|13474.9|13479.4|13478.4|13471.5|13470.5|3440
1684266000000|2023-05-16 19:40:00|13476.5|13475.5|13468.7|13467.7|13476.8|13475.8|13468|13467|3810
1684266300000|2023-05-16 19:45:00|13468.8|13467.8|13456.8|13455.8|13468.8|13467.8|13454.5|13453.5|5654
1684266600000|2023-05-16 19:50:00|13456.7|13455.7|13434.6|13433.6|13459.2|13458.2|13430|13429|14886
1684266900000|2023-05-16 19:55:00|13435|13434|13427.5|13426.5|13439.2|13438.2|13427.5|13426.5|16002
1684267200000|2023-05-16 20:00:00|13422.4|13421.4|13426.2|13424.2|13431.3|13429.3|13418.5|13416.5|8457
1684267500000|2023-05-16 20:05:00|13425.5|13423.5|13434.5|13432.5|13436.5|13434.5|13425.2|13423.2|3580
1684267800000|2023-05-16 20:10:00|13434.3|13432.3|13437.2|13435.2|13439.3|13437.3|13432.9|13430.9|2161
1684268100000|2023-05-16 20:15:00|13436.9|13434.9|13436.5|13434.5|13437.8|13435.8|13430.3|13428.3|1645
1684268400000|2023-05-16 20:20:00|13436.3|13434.3|13438|13436|13438.8|13436.8|13434.8|13432.8|668
1684268700000|2023-05-16 20:25:00|13437.8|13435.8|13444.8|13442.8|13447.8|13445.8|13435.5|13433.5|1343
1684269000000|2023-05-16 20:30:00|13444.5|13442.5|13447.3|13445.3|13449.5|13447.5|13443.8|13441.8|768
1684269300000|2023-05-16 20:35:00|13447.2|13445.2|13447.5|13445.5|13448.7|13446.7|13446.4|13444.4|546
1684269600000|2023-05-16 20:40:00|13447.9|13445.9|13450.3|13448.3|13450.7|13448.7|13445.7|13443.7|737
1684269900000|2023-05-16 20:45:00|13450.2|13448.2|13448|13446|13450.2|13448.2|13446|13444|865
1684270200000|2023-05-16 20:50:00|13447.2|13445.2|13444.7|13442.7|13448.7|13446.7|13444.5|13442.5|649
1684270500000|2023-05-16 20:55:00|13445.3|13443.3|13444.9|13439.9|13447.2|13445.2|13442.3|13439.9|652
1684270800000|2023-05-16 21:00:00|13444.7|13439.7|13444.9|13439.9|13445.2|13440.2|13443.8|13438.8|0
1684271100000|2023-05-16 21:05:00|13444.8|13439.8|13444|13439|13445.1|13440.1|13444|13439|0
1684271400000|2023-05-16 21:10:00|13444.1|13439.1|13443|13438|13444.1|13439.1|13442.7|13437.7|0
1684271700000|2023-05-16 21:15:00|13442.9|13437.9|13442.3|13437.3|13442.9|13437.9|13441.9|13436.9|0
1684272000000|2023-05-16 21:20:00|13442.4|13437.4|13443.1|13438.1|13443.6|13438.6|13442|13437|0
1684272300000|2023-05-16 21:25:00|13443.2|13438.2|13443.7|13438.7|13443.8|13438.8|13443|13438|0
1684272600000|2023-05-16 21:30:00|13443.8|13438.8|13444.3|13439.3|13444.3|13439.3|13443.7|13438.7|0
1684272900000|2023-05-16 21:35:00|13444.2|13439.2|13445.2|13440.2|13445.3|13440.3|13444.2|13439.2|0
1684273200000|2023-05-16 21:40:00|13445.3|13440.3|13445|13440|13445.3|13440.3|13445|13440|0
1684273500000|2023-05-16 21:45:00|13444.8|13439.8|13444.1|13439.1|13445|13440|13443.7|13438.7|0
1684273800000|2023-05-16 21:50:00|13443.8|13438.8|13441.2|13436.2|13443.8|13438.8|13441.2|13436.2|0
1684274100000|2023-05-16 21:55:00|13440.9|13435.9|13438.5|13433.5|13440.9|13435.9|13438.5|13433.5|0
1684274400000|2023-05-16 22:00:00|13439.5|13436.5|13441.7|13439.7|13445|13443|13436|13434|442
1684274700000|2023-05-16 22:05:00|13442.3|13440.3|13444.5|13442.5|13445.4|13443.4|13441.9|13439.9|146
1684275000000|2023-05-16 22:10:00|13444.7|13442.7|13444.5|13442.5|13445.7|13443.7|13443.8|13441.8|121
1684275300000|2023-05-16 22:15:00|13444.7|13442.7|13445.2|13443.2|13445.3|13443.3|13443|13441|106
1684275600000|2023-05-16 22:20:00|13445|13443|13439|13437|13446.4|13444.4|13438.4|13436.4|375
1684275900000|2023-05-16 22:25:00|13439.4|13437.4|13436.3|13434.3|13439.5|13437.5|13434.5|13432.5|511
1684276200000|2023-05-16 22:30:00|13436.2|13434.2|13435.3|13433.3|13437|13435|13432.2|13430.2|530
1684276500000|2023-05-16 22:35:00|13435|13433|13430.9|13428.9|13436.3|13434.3|13427.7|13425.7|340
1684276800000|2023-05-16 22:40:00|13430.8|13428.8|13427.5|13425.5|13431.7|13429.7|13427|13425|242
1684277100000|2023-05-16 22:45:00|13427.7|13425.7|13430.5|13428.5|13432.5|13430.5|13427.7|13425.7|206
1684277400000|2023-05-16 22:50:00|13430.7|13428.7|13433|13431|13433.4|13431.4|13430.7|13428.7|208
1684277700000|2023-05-16 22:55:00|13432.9|13430.9|13437|13435|13437.2|13435.2|13432|13430|174
1684278000000|2023-05-16 23:00:00|13436.7|13434.7|13434.5|13432.5|13437.9|13435.9|13434.5|13432.5|291
1684278300000|2023-05-16 23:05:00|13434.4|13432.4|13436.3|13434.3|13437.9|13435.9|13433.8|13431.8|141
1684278600000|2023-05-16 23:10:00|13436.4|13434.4|13439.4|13437.4|13439.7|13437.7|13435.9|13433.9|96
1684278900000|2023-05-16 23:15:00|13439.5|13437.5|13440.7|13438.7|13440.8|13438.8|13437.4|13435.4|129
1684279200000|2023-05-16 23:20:00|13440.4|13438.4|13441.2|13439.2|13441.2|13439.2|13438.8|13436.8|309
1684279500000|2023-05-16 23:25:00|13441|13439|13441|13439|13441.2|13439.2|13438.5|13436.5|326
1684279800000|2023-05-16 23:30:00|13440.9|13438.9|13440.5|13438.5|13441.2|13439.2|13439|13437|198
1684280100000|2023-05-16 23:35:00|13440.2|13438.2|13439.3|13437.3|13440.9|13438.9|13438.9|13436.9|132
1684280400000|2023-05-16 23:40:00|13439.4|13437.4|13439|13437|13439.8|13437.8|13437.3|13435.3|180
1684280700000|2023-05-16 23:45:00|13439.2|13437.2|13439.5|13437.5|13440.9|13438.9|13437.4|13435.4|369
1684281000000|2023-05-16 23:50:00|13439.3|13437.3|13439.4|13437.4|13440.2|13438.2|13436.8|13434.8|271
1684281300000|2023-05-16 23:55:00|13439.5|13437.5|13440.7|13438.7|13441.2|13439.2|13438.3|13436.3|172
1684281600000|2023-05-17 00:00:00|13440.8|13438.8|13441.3|13439.3|13446.5|13444.5|13440.8|13438.8|820
1684281900000|2023-05-17 00:05:00|13440.8|13438.8|13443.5|13441.5|13446.4|13444.4|13440|13438|331
1684282200000|2023-05-17 00:10:00|13443.3|13441.3|13443.8|13441.8|13445.4|13443.4|13442.8|13440.8|214
1684282500000|2023-05-17 00:15:00|13443.5|13441.5|13443.3|13441.3|13444|13442|13438.5|13436.5|324
1684282800000|2023-05-17 00:20:00|13443.4|13441.4|13444.3|13442.3|13444.9|13442.9|13442|13440|168
1684283100000|2023-05-17 00:25:00|13444.4|13442.4|13443.9|13441.9|13446.3|13444.3|13442.2|13440.2|244
1684283400000|2023-05-17 00:30:00|13444|13442|13444|13442|13446.4|13444.4|13443.3|13441.3|211
1684283700000|2023-05-17 00:35:00|13444.2|13442.2|13445.7|13443.7|13446.7|13444.7|13442.8|13440.8|278
1684284000000|2023-05-17 00:40:00|13445.5|13443.5|13444|13442|13445.5|13443.5|13441|13439|218
1684284300000|2023-05-17 00:45:00|13443.9|13441.9|13441.3|13439.3|13444.2|13442.2|13440.3|13438.3|215
1684284600000|2023-05-17 00:50:00|13441.4|13439.4|13444.5|13442.5|13444.8|13442.8|13441.4|13439.4|165
1684284900000|2023-05-17 00:55:00|13444.7|13442.7|13444.8|13442.8|13445.5|13443.5|13443.8|13441.8|110
1684285200000|2023-05-17 01:00:00|13444.7|13442.7|13445.8|13443.8|13446.3|13444.3|13444.2|13442.2|198
1684285500000|2023-05-17 01:05:00|13445.9|13443.9|13455.9|13453.9|13456.5|13454.5|13445.5|13443.5|825
1684285800000|2023-05-17 01:10:00|13456|13454|13454.4|13452.4|13457.2|13455.2|13453.8|13451.8|422
1684286100000|2023-05-17 01:15:00|13454.5|13452.5|13456.3|13454.3|13458|13456|13454.4|13452.4|381
1684286400000|2023-05-17 01:20:00|13456.2|13454.2|13454.5|13452.5|13457.3|13455.3|13454.3|13452.3|164
1684286700000|2023-05-17 01:25:00|13454.4|13452.4|13458|13456|13458.8|13456.8|13454.3|13452.3|261
1684287000000|2023-05-17 01:30:00|13458.2|13456.2|13451|13449|13459.2|13457.2|13450.5|13448.5|503
1684287300000|2023-05-17 01:35:00|13451.2|13449.2|13453.3|13451.3|13454.4|13452.4|13450.2|13448.2|244
1684287600000|2023-05-17 01:40:00|13453.5|13451.5|13452.8|13450.8|13453.5|13451.5|13450.8|13448.8|153
1684287900000|2023-05-17 01:45:00|13452.9|13450.9|13457.8|13455.8|13458|13456|13452.7|13450.7|245
1684288200000|2023-05-17 01:50:00|13457.9|13455.9|13458.3|13456.3|13459.2|13457.2|13456|13454|238
1684288500000|2023-05-17 01:55:00|13458.4|13456.4|13457.3|13455.3|13458.8|13456.8|13456.5|13454.5|214
1684288800000|2023-05-17 02:00:00|13457.4|13455.4|13455.3|13453.3|13457.4|13455.4|13454.5|13452.5|234
1684289100000|2023-05-17 02:05:00|13455.2|13453.2|13456.5|13454.5|13456.7|13454.7|13453.9|13451.9|174
1684289400000|2023-05-17 02:10:00|13456.7|13454.7|13455.5|13453.5|13457.8|13455.8|13454.7|13452.7|173
1684289700000|2023-05-17 02:15:00|13455.4|13453.4|13458.8|13456.8|13459|13457|13455|13453|212
1684290000000|2023-05-17 02:20:00|13459|13457|13458.3|13456.3|13461.5|13459.5|13458|13456|428
1684290300000|2023-05-17 02:25:00|13458.2|13456.2|13457.8|13455.8|13459.8|13457.8|13456.9|13454.9|130
1684290600000|2023-05-17 02:30:00|13457.9|13455.9|13458.3|13456.3|13460.2|13458.2|13457.3|13455.3|115
1684290900000|2023-05-17 02:35:00|13458.4|13456.4|13456.3|13454.3|13458.5|13456.5|13454.5|13452.5|187
1684291200000|2023-05-17 02:40:00|13456.4|13454.4|13457|13455|13457.5|13455.5|13455.5|13453.5|157
1684291500000|2023-05-17 02:45:00|13457.3|13455.3|13458.4|13456.4|13460.2|13458.2|13456.2|13454.2|280
1684291800000|2023-05-17 02:50:00|13458.5|13456.5|13460|13458|13461.9|13459.9|13458.3|13456.3|235
1684292100000|2023-05-17 02:55:00|13460.2|13458.2|13464|13462|13464.2|13462.2|13459.9|13457.9|340
1684292400000|2023-05-17 03:00:00|13464.2|13462.2|13460.4|13458.4|13464.2|13462.2|13460.2|13458.2|271
1684292700000|2023-05-17 03:05:00|13460.5|13458.5|13459.8|13457.8|13461|13459|13459.5|13457.5|77
1684293000000|2023-05-17 03:10:00|13459.7|13457.7|13460.3|13458.3|13460.7|13458.7|13458.7|13456.7|181
1684293300000|2023-05-17 03:15:00|13460.2|13458.2|13459.5|13457.5|13460.8|13458.8|13458.3|13456.3|243
1684293600000|2023-05-17 03:20:00|13459.4|13457.4|13461|13459|13461|13459|13459|13457|193
1684293900000|2023-05-17 03:25:00|13460.9|13458.9|13461.5|13459.5|13462|13460|13460.3|13458.3|125
1684294200000|2023-05-17 03:30:00|13461.4|13459.4|13459.8|13457.8|13461.5|13459.5|13458.4|13456.4|185
1684294500000|2023-05-17 03:35:00|13459.7|13457.7|13459|13457|13460.2|13458.2|13458.4|13456.4|113
1684294800000|2023-05-17 03:40:00|13459.2|13457.2|13459.8|13457.8|13459.9|13457.9|13458.3|13456.3|117
1684295100000|2023-05-17 03:45:00|13459.9|13457.9|13458.5|13456.5|13461.4|13459.4|13458.3|13456.3|304
1684295400000|2023-05-17 03:50:00|13458.4|13456.4|13456.7|13454.7|13459.9|13457.9|13456.3|13454.3|331
1684295700000|2023-05-17 03:55:00|13456.5|13454.5|13456.5|13454.5|13458|13456|13456|13454|157
1684296000000|2023-05-17 04:00:00|13456.7|13454.7|13457|13455|13457.4|13455.4|13455.4|13453.4|154
1684296300000|2023-05-17 04:05:00|13456.8|13454.8|13457.3|13455.3|13458|13456|13455.9|13453.9|128
1684296600000|2023-05-17 04:10:00|13457.2|13455.2|13455.5|13453.5|13458.3|13456.3|13454.7|13452.7|196
1684296900000|2023-05-17 04:15:00|13455.7|13453.7|13456.3|13454.3|13457.5|13455.5|13454.8|13452.8|96
1684297200000|2023-05-17 04:20:00|13456.4|13454.4|13458.5|13456.5|13459|13457|13455.9|13453.9|148
1684297500000|2023-05-17 04:25:00|13458.7|13456.7|13457.5|13455.5|13459.3|13457.3|13457|13455|124
1684297800000|2023-05-17 04:30:00|13457.4|13455.4|13458|13456|13459.3|13457.3|13457.4|13455.4|110
1684298100000|2023-05-17 04:35:00|13458.2|13456.2|13457.7|13455.7|13458.2|13456.2|13456.4|13454.4|57
1684298400000|2023-05-17 04:40:00|13457.5|13455.5|13459.5|13457.5|13459.5|13457.5|13457.5|13455.5|74
1684298700000|2023-05-17 04:45:00|13459.4|13457.4|13457.3|13455.3|13460.3|13458.3|13457.2|13455.2|83
1684299000000|2023-05-17 04:50:00|13457.2|13455.2|13457|13455|13457.3|13455.3|13455.3|13453.3|155
1684299300000|2023-05-17 04:55:00|13457.5|13455.5|13456.8|13454.8|13458.5|13456.5|13456.8|13454.8|77
1684299600000|2023-05-17 05:00:00|13456.9|13454.9|13461.2|13459.2|13461.5|13459.5|13455|13453|380
1684299900000|2023-05-17 05:05:00|13461|13459|13460.5|13458.5|13462.3|13460.3|13459.4|13457.4|209
1684300200000|2023-05-17 05:10:00|13460.4|13458.4|13456.3|13454.3|13460.4|13458.4|13455.9|13453.9|197
1684300500000|2023-05-17 05:15:00|13456.5|13454.5|13457|13455|13457.9|13455.9|13455.3|13453.3|164
1684300800000|2023-05-17 05:20:00|13456.9|13454.9|13453.4|13451.4|13457.5|13455.5|13451.5|13449.5|376
1684301100000|2023-05-17 05:25:00|13453.5|13451.5|13449.3|13447.3|13455|13453|13447.9|13445.9|379
1684301400000|2023-05-17 05:30:00|13449.5|13447.5|13444.5|13442.5|13449.5|13447.5|13442.4|13440.4|539
1684301700000|2023-05-17 05:35:00|13444.7|13442.7|13445.5|13443.5|13447|13445|13444.2|13442.2|182
1684302000000|2023-05-17 05:40:00|13445.4|13443.4|13450.8|13448.8|13451.7|13449.7|13445.4|13443.4|285
1684302300000|2023-05-17 05:45:00|13450.7|13448.7|13450.8|13448.8|13451.3|13449.3|13447.8|13445.8|178
1684302600000|2023-05-17 05:50:00|13450.9|13448.9|13454|13452|13455.3|13453.3|13450|13448|397
1684302900000|2023-05-17 05:55:00|13454.2|13452.2|13452.5|13450.5|13454.9|13452.9|13451|13449|200
1684303200000|2023-05-17 06:00:00|13452.7|13450.7|13447.9|13445.9|13452.8|13450.8|13447.5|13445.5|328
1684303500000|2023-05-17 06:05:00|13448|13446|13442.3|13440.3|13449|13447|13442.3|13440.3|381
1684303800000|2023-05-17 06:10:00|13442.4|13440.4|13445.4|13443.4|13446|13444|13439.4|13437.4|482
1684304100000|2023-05-17 06:15:00|13445.3|13443.3|13445.8|13443.8|13448|13446|13444.3|13442.3|253
1684304400000|2023-05-17 06:20:00|13445.5|13443.5|13438.5|13436.5|13446.5|13444.5|13438.5|13436.5|436
1684304700000|2023-05-17 06:25:00|13438.8|13436.8|13445.3|13443.3|13446.8|13444.8|13438.5|13436.5|401
1684305000000|2023-05-17 06:30:00|13444.8|13442.8|13448.3|13446.3|13448.8|13446.8|13443.3|13441.3|250
1684305300000|2023-05-17 06:35:00|13448.2|13446.2|13445.3|13443.3|13448.2|13446.2|13444.5|13442.5|176
1684305600000|2023-05-17 06:40:00|13445.5|13443.5|13446|13444|13447|13445|13442.7|13440.7|176
1684305900000|2023-05-17 06:45:00|13445.9|13443.9|13447.7|13445.7|13448.9|13446.9|13445.4|13443.4|265
1684306200000|2023-05-17 06:50:00|13447.5|13445.5|13444.3|13442.3|13448.5|13446.5|13443.8|13441.8|155
1684306500000|2023-05-17 06:55:00|13444.2|13442.2|13436.8|13434.8|13444.2|13442.2|13434|13432|738
1684306800000|2023-05-17 07:00:00|13436.7|13434.7|13438|13436|13445|13443|13435|13433|953
1684307100000|2023-05-17 07:05:00|13438.7|13436.7|13444.3|13442.3|13444.3|13442.3|13434.9|13432.9|891
1684307400000|2023-05-17 07:10:00|13444|13442|13440.4|13438.4|13446.7|13444.7|13439.4|13437.4|670
1684307700000|2023-05-17 07:15:00|13440.5|13438.5|13438.4|13436.4|13442.9|13440.9|13436.5|13434.5|369
1684308000000|2023-05-17 07:20:00|13438.5|13436.5|13428.4|13426.4|13441.7|13439.7|13427.5|13425.5|786
1684308300000|2023-05-17 07:25:00|13428.5|13426.5|13420.7|13418.7|13429|13427|13418.7|13416.7|1409
1684308600000|2023-05-17 07:30:00|13420.5|13418.5|13419.3|13417.3|13423.3|13421.3|13415.5|13413.5|1191
1684308900000|2023-05-17 07:35:00|13419.4|13417.4|13425.5|13423.5|13426.8|13424.8|13418.2|13416.2|751
1684309200000|2023-05-17 07:40:00|13425.4|13423.4|13425.8|13423.8|13427.5|13425.5|13422.9|13420.9|537
1684309500000|2023-05-17 07:45:00|13425.7|13423.7|13432.5|13430.5|13433.7|13431.7|13422.8|13420.8|689
1684309800000|2023-05-17 07:50:00|13432.4|13430.4|13426.8|13424.8|13433|13431|13426.5|13424.5|468
1684310100000|2023-05-17 07:55:00|13426.7|13424.7|13426.8|13424.8|13427.5|13425.5|13422|13420|467
1684310400000|2023-05-17 08:00:00|13427|13425|13433|13431|13433.3|13431.3|13426.8|13424.8|653
1684310700000|2023-05-17 08:05:00|13432.9|13430.9|13437.8|13435.8|13443.2|13441.2|13430.5|13428.5|1102
1684311000000|2023-05-17 08:10:00|13437.7|13435.7|13441.2|13439.2|13442|13440|13433.4|13431.4|681
1684311300000|2023-05-17 08:15:00|13441.3|13439.3|13446.5|13444.5|13446.7|13444.7|13438|13436|722
1684311600000|2023-05-17 08:20:00|13446.3|13444.3|13450.8|13448.8|13452|13450|13445.2|13443.2|876
1684311900000|2023-05-17 08:25:00|13450.9|13448.9|13448.8|13446.8|13455.3|13453.3|13448.4|13446.4|719
1684312200000|2023-05-17 08:30:00|13448.7|13446.7|13449|13447|13452.5|13450.5|13448.5|13446.5|469
1684312500000|2023-05-17 08:35:00|13449.3|13447.3|13448|13446|13451.3|13449.3|13445.8|13443.8|413
1684312800000|2023-05-17 08:40:00|13447.9|13445.9|13447.5|13445.5|13448.7|13446.7|13446.4|13444.4|215
1684313100000|2023-05-17 08:45:00|13447.4|13445.4|13446.9|13444.9|13448.3|13446.3|13444.8|13442.8|451
1684313400000|2023-05-17 08:50:00|13447|13445|13444|13442|13449.8|13447.8|13443.5|13441.5|532
1684313700000|2023-05-17 08:55:00|13443.9|13441.9|13448.4|13446.4|13448.5|13446.5|13442.9|13440.9|416
1684314000000|2023-05-17 09:00:00|13448.3|13446.3|13447.9|13445.9|13450.2|13448.2|13444.9|13442.9|442
1684314300000|2023-05-17 09:05:00|13447.8|13445.8|13443|13441|13447.9|13445.9|13442.4|13440.4|262
1684314600000|2023-05-17 09:10:00|13442.9|13440.9|13439.7|13437.7|13443.3|13441.3|13436.8|13434.8|648
1684314900000|2023-05-17 09:15:00|13439.5|13437.5|13440|13438|13440.8|13438.8|13437|13435|361
1684315200000|2023-05-17 09:20:00|13439.9|13437.9|13439|13437|13441.7|13439.7|13438.5|13436.5|325
1684315500000|2023-05-17 09:25:00|13438.9|13436.9|13444|13442|13444.5|13442.5|13438.9|13436.9|317
1684315800000|2023-05-17 09:30:00|13443.8|13441.8|13441.5|13439.5|13444|13442|13440.5|13438.5|298
1684316100000|2023-05-17 09:35:00|13441.4|13439.4|13440.2|13438.2|13442|13440|13436.8|13434.8|389
1684316400000|2023-05-17 09:40:00|13440|13438|13439|13437|13442.3|13440.3|13437.8|13435.8|233
1684316700000|2023-05-17 09:45:00|13439.2|13437.2|13440.8|13438.8|13441.8|13439.8|13438|13436|200
1684317000000|2023-05-17 09:50:00|13440.5|13438.5|13448.3|13446.3|13450.2|13448.2|13440|13438|540
1684317300000|2023-05-17 09:55:00|13448.2|13446.2|13452.2|13450.2|13453.3|13451.3|13447.5|13445.5|522
1684317600000|2023-05-17 10:00:00|13452.3|13450.3|13449.5|13447.5|13453.5|13451.5|13447.2|13445.2|385
1684317900000|2023-05-17 10:05:00|13449.3|13447.3|13447.8|13445.8|13451.8|13449.8|13447.7|13445.7|301
1684318200000|2023-05-17 10:10:00|13447.7|13445.7|13447|13445|13448.5|13446.5|13445.5|13443.5|317
1684318500000|2023-05-17 10:15:00|13447.2|13445.2|13445.7|13443.7|13449.8|13447.8|13444|13442|354
1684318800000|2023-05-17 10:20:00|13445.3|13443.3|13440.5|13438.5|13445.3|13443.3|13438.2|13436.2|585
1684319100000|2023-05-17 10:25:00|13440.7|13438.7|13442.5|13440.5|13444|13442|13440.4|13438.4|355
1684319400000|2023-05-17 10:30:00|13442.4|13440.4|13442|13440|13445.5|13443.5|13438.3|13436.3|991
1684319700000|2023-05-17 10:35:00|13442.2|13440.2|13433.9|13431.9|13442.9|13440.9|13433.2|13431.2|783
1684320000000|2023-05-17 10:40:00|13434|13432|13435.8|13433.8|13438.7|13436.7|13431.8|13429.8|711
1684320300000|2023-05-17 10:45:00|13435.5|13433.5|13439.2|13437.2|13440|13438|13435|13433|352
1684320600000|2023-05-17 10:50:00|13439|13437|13441|13439|13441|13439|13433.4|13431.4|356
1684320900000|2023-05-17 10:55:00|13440.9|13438.9|13446.8|13444.8|13447.9|13445.9|13440.4|13438.4|513
1684321200000|2023-05-17 11:00:00|13446.7|13444.7|13450.8|13448.8|13451.3|13449.3|13446.7|13444.7|714
1684321500000|2023-05-17 11:05:00|13450.7|13448.7|13453.3|13451.3|13455.8|13453.8|13450|13448|570
1684321800000|2023-05-17 11:10:00|13453.5|13451.5|13456.4|13454.4|13463|13461|13452.2|13450.2|1220
1684322100000|2023-05-17 11:15:00|13456.5|13454.5|13450.8|13448.8|13458.7|13456.7|13450.3|13448.3|644
1684322400000|2023-05-17 11:20:00|13450.7|13448.7|13452.3|13450.3|13452.8|13450.8|13449.8|13447.8|376
1684322700000|2023-05-17 11:25:00|13452.7|13450.7|13454.3|13452.3|13454.8|13452.8|13452.2|13450.2|333
1684323000000|2023-05-17 11:30:00|13454.5|13452.5|13456.5|13454.5|13459.4|13457.4|13454.3|13452.3|509
1684323300000|2023-05-17 11:35:00|13456.7|13454.7|13453|13451|13459.2|13457.2|13452.2|13450.2|564
1684323600000|2023-05-17 11:40:00|13452.5|13450.5|13450.8|13448.8|13453|13451|13450.3|13448.3|474
1684323900000|2023-05-17 11:45:00|13450.7|13448.7|13451.5|13449.5|13453|13451|13450.5|13448.5|334
1684324200000|2023-05-17 11:50:00|13451.4|13449.4|13451|13449|13453.7|13451.7|13449|13447|405
1684324500000|2023-05-17 11:55:00|13451.2|13449.2|13457.8|13455.8|13457.8|13455.8|13451.2|13449.2|338
1684324800000|2023-05-17 12:00:00|13457.7|13455.7|13452.8|13450.8|13458.8|13456.8|13451.5|13449.5|560
1684325100000|2023-05-17 12:05:00|13452.5|13450.5|13450.5|13448.5|13453.8|13451.8|13449.2|13447.2|566
1684325400000|2023-05-17 12:10:00|13450.3|13448.3|13446.3|13444.3|13451.2|13449.2|13443.9|13441.9|647
1684325700000|2023-05-17 12:15:00|13446|13444|13442|13440|13448.8|13446.8|13440.9|13438.9|987
1684326000000|2023-05-17 12:20:00|13441.9|13439.9|13440.3|13438.3|13444.8|13442.8|13439.9|13437.9|923
1684326300000|2023-05-17 12:25:00|13440|13438|13441.4|13439.4|13443.7|13441.7|13438.8|13436.8|747
1684326600000|2023-05-17 12:30:00|13441.2|13439.2|13443.8|13441.8|13444.5|13442.5|13436.3|13434.3|1410
1684326900000|2023-05-17 12:35:00|13443.9|13441.9|13439.7|13437.7|13445.8|13443.8|13438.2|13436.2|939
1684327200000|2023-05-17 12:40:00|13439.8|13437.8|13448.4|13446.4|13449.9|13447.9|13439.8|13437.8|1143
1684327500000|2023-05-17 12:45:00|13448.3|13446.3|13454.3|13452.3|13455.4|13453.4|13448.3|13446.3|1691
1684327800000|2023-05-17 12:50:00|13454.4|13452.4|13455.5|13453.5|13458.8|13456.8|13450.5|13448.5|1456
1684328100000|2023-05-17 12:55:00|13455.8|13453.8|13462.7|13460.7|13462.8|13460.8|13454.4|13452.4|1528
1684328400000|2023-05-17 13:00:00|13462.8|13460.8|13457.5|13455.5|13463.7|13461.7|13453.7|13451.7|1951
1684328700000|2023-05-17 13:05:00|13457.4|13455.4|13457.3|13455.3|13461.9|13459.9|13456.2|13454.2|1573
1684329000000|2023-05-17 13:10:00|13457.2|13455.2|13456.5|13454.5|13460.4|13458.4|13454.4|13452.4|1236
1684329300000|2023-05-17 13:15:00|13456.7|13454.7|13453|13451|13458|13456|13451.5|13449.5|1129
1684329600000|2023-05-17 13:20:00|13453.2|13451.2|13458.7|13456.7|13459.4|13457.4|13452.5|13450.5|1156
1684329900000|2023-05-17 13:25:00|13458.8|13456.8|13465.7|13463.7|13467.5|13465.5|13456.4|13454.4|3406
1684330200000|2023-05-17 13:30:00|13465.4|13463.4|13462.3|13461.3|13480.5|13479.5|13460.5|13459.5|20052
1684330500000|2023-05-17 13:35:00|13462.2|13461.2|13465.3|13464.3|13476.4|13475.4|13459.7|13458.7|10268
1684330800000|2023-05-17 13:40:00|13465.4|13464.4|13464.2|13463.2|13473|13472|13453.3|13452.3|8619
1684331100000|2023-05-17 13:45:00|13464.3|13463.3|13446.7|13445.7|13466.4|13465.4|13446.7|13445.7|9701
1684331400000|2023-05-17 13:50:00|13446.4|13445.4|13430.4|13429.4|13450.9|13449.9|13426.7|13425.7|16149
1684331700000|2023-05-17 13:55:00|13430.3|13429.3|13419.9|13418.9|13435.5|13434.5|13416.4|13415.4|9446
1684332000000|2023-05-17 14:00:00|13419.8|13418.8|13425.7|13424.7|13431.2|13430.2|13417.9|13416.9|9245
1684332300000|2023-05-17 14:05:00|13425.8|13424.8|13433.9|13432.9|13442.4|13441.4|13424.9|13423.9|9826
1684332600000|2023-05-17 14:10:00|13433.8|13432.8|13452.4|13451.4|13453.8|13452.8|13433.4|13432.4|9189
1684332900000|2023-05-17 14:15:00|13452.7|13451.7|13455.2|13454.2|13457.7|13456.7|13448.3|13447.3|6329
1684333200000|2023-05-17 14:20:00|13455|13454|13455.5|13454.5|13460.1|13459.1|13453.1|13452.1|5403
1684333500000|2023-05-17 14:25:00|13455.3|13454.3|13458|13457|13464.6|13463.6|13455.1|13454.1|7289
1684333800000|2023-05-17 14:30:00|13458.1|13457.1|13466.8|13465.8|13468.8|13467.8|13456.1|13455.1|6805
1684334100000|2023-05-17 14:35:00|13466.7|13465.7|13466.1|13465.1|13468.8|13467.8|13459.8|13458.8|4409
1684334400000|2023-05-17 14:40:00|13466.2|13465.2|13470.7|13469.7|13472.3|13471.3|13464|13463|5050
1684334700000|2023-05-17 14:45:00|13470.8|13469.8|13470.3|13469.3|13476.2|13475.2|13466.3|13465.3|5046
1684335000000|2023-05-17 14:50:00|13469.7|13468.7|13467|13466|13473.8|13472.8|13463.8|13462.8|4443
1684335300000|2023-05-17 14:55:00|13467.1|13466.1|13478.3|13477.3|13481.3|13480.3|13464.3|13463.3|6039
1684335600000|2023-05-17 15:00:00|13478.2|13477.2|13480.1|13479.1|13485.8|13484.8|13476.3|13475.3|6520
1684335900000|2023-05-17 15:05:00|13480|13479|13473.2|13472.2|13481.3|13480.3|13468.1|13467.1|4906
1684336200000|2023-05-17 15:10:00|13473.1|13472.1|13471.5|13470.5|13473.2|13472.2|13469|13468|949
1684336500000|2023-05-17 15:15:00|13476|13475|13481.8|13480.8|13504|13503|13470.5|13469.5|16277
1684336800000|2023-05-17 15:20:00|13482|13481|13465.6|13464.6|13483.8|13482.8|13448.6|13447.6|13270
1684337100000|2023-05-17 15:25:00|13465.7|13464.7|13479.8|13478.8|13480.5|13479.5|13458.3|13457.3|6347
1684337400000|2023-05-17 15:30:00|13480.1|13479.1|13480.6|13479.6|13485.1|13484.1|13473.3|13472.3|5800
1684337700000|2023-05-17 15:35:00|13480.5|13479.5|13483.8|13482.8|13486.1|13485.1|13477.5|13476.5|3834
1684338000000|2023-05-17 15:40:00|13483.7|13482.7|13492.9|13491.9|13495.5|13494.5|13482.7|13481.7|6114
1684338300000|2023-05-17 15:45:00|13493|13492|13491|13490|13503.5|13502.5|13490.5|13489.5|7219
1684338600000|2023-05-17 15:50:00|13491.4|13490.4|13488.2|13487.2|13497.1|13496.1|13485|13484|4904
1684338900000|2023-05-17 15:55:00|13488.1|13487.1|13497.1|13496.1|13497.5|13496.5|13487.5|13486.5|4210
1684339200000|2023-05-17 16:00:00|13497.4|13496.4|13489.1|13488.1|13498.2|13497.2|13485.5|13484.5|4018
1684339500000|2023-05-17 16:05:00|13489|13488|13487.1|13486.1|13492.7|13491.7|13485.7|13484.7|2809
1684339800000|2023-05-17 16:10:00|13487.2|13486.2|13486.9|13485.9|13491.5|13490.5|13483.9|13482.9|2525
1684340100000|2023-05-17 16:15:00|13487|13486|13483.2|13482.2|13489.2|13488.2|13480.5|13479.5|3374
1684340400000|2023-05-17 16:20:00|13483.5|13482.5|13489.7|13488.7|13492.1|13491.1|13481.2|13480.2|3239
1684340700000|2023-05-17 16:25:00|13489.9|13488.9|13495.9|13494.9|13497|13496|13487.2|13486.2|3410
1684341000000|2023-05-17 16:30:00|13496|13495|13504.6|13503.6|13509.1|13508.1|13495.1|13494.1|8994
1684341300000|2023-05-17 16:35:00|13504.7|13503.7|13519.5|13518.5|13520.4|13519.4|13503.5|13502.5|7269
1684341600000|2023-05-17 16:40:00|13519.4|13518.4|13529|13528|13529.2|13528.2|13519|13518|9330
1684341900000|2023-05-17 16:45:00|13528.7|13527.7|13537|13536|13538|13537|13526.5|13525.5|7693
1684342200000|2023-05-17 16:50:00|13537.1|13536.1|13552|13551|13552.2|13551.2|13533.2|13532.2|8142
1684342500000|2023-05-17 16:55:00|13552.1|13551.1|13548.7|13547.7|13557.4|13556.4|13538.7|13537.7|9071
1684342800000|2023-05-17 17:00:00|13549|13548|13560.5|13559.5|13562.8|13561.8|13547.3|13546.3|7369
1684343100000|2023-05-17 17:05:00|13560.4|13559.4|13567.5|13566.5|13574.3|13573.3|13560.3|13559.3|9135
1684343400000|2023-05-17 17:10:00|13567|13566|13564.3|13563.3|13569.5|13568.5|13561|13560|6360
1684343700000|2023-05-17 17:15:00|13564.5|13563.5|13566.8|13565.8|13568.5|13567.5|13556.5|13555.5|5714
1684344000000|2023-05-17 17:20:00|13566.5|13565.5|13581.5|13580.5|13582|13581|13566.3|13565.3|6676
1684344300000|2023-05-17 17:25:00|13581.4|13580.4|13586|13585|13588.5|13587.5|13579.3|13578.3|6673
1684344600000|2023-05-17 17:30:00|13586.1|13585.1|13589.8|13588.8|13591.3|13590.3|13582.9|13581.9|6150
1684344900000|2023-05-17 17:35:00|13589.5|13588.5|13585|13584|13591.3|13590.3|13579|13578|5285
1684345200000|2023-05-17 17:40:00|13585.1|13584.1|13592.8|13591.8|13595|13594|13582|13581|5693
1684345500000|2023-05-17 17:45:00|13592.9|13591.9|13603.8|13602.8|13610.4|13609.4|13591|13590|7329
1684345800000|2023-05-17 17:50:00|13604|13603|13601|13600|13609.5|13608.5|13599.5|13598.5|6034
1684346100000|2023-05-17 17:55:00|13600.5|13599.5|13608.8|13607.8|13610|13609|13598.3|13597.3|4156
1684346400000|2023-05-17 18:00:00|13608.9|13607.9|13596|13595|13609.5|13608.5|13595|13594|4270
1684346700000|2023-05-17 18:05:00|13596.1|13595.1|13591.8|13590.8|13598.3|13597.3|13586.4|13585.4|6313
1684347000000|2023-05-17 18:10:00|13591.9|13590.9|13600.6|13599.6|13603.9|13602.9|13588.6|13587.6|4046
1684347300000|2023-05-17 18:15:00|13600.5|13599.5|13598.8|13597.8|13601.9|13600.9|13591.8|13590.8|3662
1684347600000|2023-05-17 18:20:00|13597.7|13596.7|13603.4|13602.4|13603.7|13602.7|13594.7|13593.7|2767
1684347900000|2023-05-17 18:25:00|13603.6|13602.6|13594.1|13593.1|13603.7|13602.7|13591.7|13590.7|2823
1684348200000|2023-05-17 18:30:00|13594.2|13593.2|13580.4|13579.4|13597.7|13596.7|13577.4|13576.4|5305
1684348500000|2023-05-17 18:35:00|13580.3|13579.3|13584.8|13583.8|13591.9|13590.9|13580.3|13579.3|4727
1684348800000|2023-05-17 18:40:00|13584.9|13583.9|13575.6|13574.6|13587.7|13586.7|13572.7|13571.7|3984
1684349100000|2023-05-17 18:45:00|13575.7|13574.7|13586.1|13585.1|13586.7|13585.7|13567.7|13566.7|5711
1684349400000|2023-05-17 18:50:00|13586.2|13585.2|13576.1|13575.1|13586.7|13585.7|13571.3|13570.3|4651
1684349700000|2023-05-17 18:55:00|13576.3|13575.3|13569.6|13568.6|13576.9|13575.9|13566.7|13565.7|3264
1684350000000|2023-05-17 19:00:00|13569.2|13568.2|13581.8|13580.8|13584.6|13583.6|13560.1|13559.1|7046
1684350300000|2023-05-17 19:05:00|13581.9|13580.9|13592.6|13591.6|13594.9|13593.9|13581.6|13580.6|5526
1684350600000|2023-05-17 19:10:00|13592.2|13591.2|13595.9|13594.9|13600.7|13599.7|13592.2|13591.2|5200
1684350900000|2023-05-17 19:15:00|13595.8|13594.8|13596.3|13595.3|13602.3|13601.3|13591.7|13590.7|5115
1684351200000|2023-05-17 19:20:00|13596.2|13595.2|13581.6|13580.6|13597.3|13596.3|13578.1|13577.1|6554
1684351500000|2023-05-17 19:25:00|13581.4|13580.4|13579.1|13578.1|13585.4|13584.4|13573.9|13572.9|4225
1684351800000|2023-05-17 19:30:00|13579.7|13578.7|13576.3|13575.3|13588.9|13587.9|13575.8|13574.8|4917
1684352100000|2023-05-17 19:35:00|13576.2|13575.2|13576.6|13575.6|13581.2|13580.2|13570.7|13569.7|5653
1684352400000|2023-05-17 19:40:00|13578.4|13577.4|13588.2|13587.2|13590.2|13589.2|13575.7|13574.7|5619
1684352700000|2023-05-17 19:45:00|13587.2|13586.2|13599.3|13598.3|13602.2|13601.2|13585.6|13584.6|5331
1684353000000|2023-05-17 19:50:00|13599.2|13598.2|13595.7|13594.7|13602.9|13601.9|13588.7|13587.7|7486
1684353300000|2023-05-17 19:55:00|13595.8|13594.8|13589.8|13588.8|13601.3|13600.3|13579.6|13578.6|18168
1684353600000|2023-05-17 20:00:00|13588.4|13587.4|13583.4|13581.4|13588.4|13587.4|13577.5|13575.5|5920
1684353900000|2023-05-17 20:05:00|13583.5|13581.5|13588|13586|13589|13587|13583.4|13581.4|2242
1684354200000|2023-05-17 20:10:00|13587.9|13585.9|13589|13587|13590.2|13588.2|13587.2|13585.2|1497
1684354500000|2023-05-17 20:15:00|13589.1|13587.1|13589.1|13587.1|13589.9|13587.9|13585.2|13583.2|655
1684354800000|2023-05-17 20:20:00|13589|13587|13593.5|13591.5|13595.7|13593.7|13589|13587|763
1684355100000|2023-05-17 20:25:00|13593.4|13591.4|13591.5|13589.5|13594.1|13592.1|13591|13589|621
1684355400000|2023-05-17 20:30:00|13591.6|13589.6|13588.9|13586.9|13592.6|13590.6|13588.5|13586.5|607
1684355700000|2023-05-17 20:35:00|13589|13587|13590.6|13588.6|13593.1|13591.1|13589|13587|463
1684356000000|2023-05-17 20:40:00|13590.5|13588.5|13587.9|13585.9|13591.5|13589.5|13587.6|13585.6|500
1684356300000|2023-05-17 20:45:00|13588|13586|13586.5|13584.5|13588.7|13586.7|13585.7|13583.7|782
1684356600000|2023-05-17 20:50:00|13586.4|13584.4|13585.6|13583.6|13588.9|13586.9|13585|13583|731
1684356900000|2023-05-17 20:55:00|13585.5|13583.5|13585.5|13580.5|13585.9|13583.9|13582.7|13580.5|545
1684357200000|2023-05-17 21:00:00|13585.4|13580.4|13585.6|13580.6|13586.7|13581.7|13585.2|13580.2|0
1684357500000|2023-05-17 21:05:00|13585.4|13580.4|13586.3|13581.3|13586.6|13581.6|13585.4|13580.4|0
1684357800000|2023-05-17 21:10:00|13586.2|13581.2|13586.9|13581.9|13587|13582|13585.6|13580.6|0
1684358100000|2023-05-17 21:15:00|13586.8|13581.8|13587.8|13582.8|13588.4|13583.4|13586.4|13581.4|0
1684358400000|2023-05-17 21:20:00|13587.2|13582.2|13586.2|13581.2|13587.3|13582.3|13586.1|13581.1|0
1684358700000|2023-05-17 21:25:00|13586.1|13581.1|13586|13581|13586.7|13581.7|13585.6|13580.6|0
1684359000000|2023-05-17 21:30:00|13585.9|13580.9|13585.3|13580.3|13585.9|13580.9|13584.8|13579.8|0
1684359300000|2023-05-17 21:35:00|13585.5|13580.5|13585|13580|13585.5|13580.5|13584.9|13579.9|0
1684359600000|2023-05-17 21:40:00|13584.9|13579.9|13585.7|13580.7|13585.7|13580.7|13584.8|13579.8|0
1684359900000|2023-05-17 21:45:00|13585.9|13580.9|13586.4|13581.4|13586.4|13581.4|13584.9|13579.9|0
1684360200000|2023-05-17 21:50:00|13585.7|13580.7|13585.5|13580.5|13586.8|13581.8|13585.4|13580.4|0
1684360500000|2023-05-17 21:55:00|13585.4|13580.4|13585.4|13580.4|13585.7|13580.7|13585|13580|0
1684360800000|2023-05-17 22:00:00|13582.9|13580.9|13582.9|13580.9|13585.1|13583.1|13580.6|13578.6|636
1684361100000|2023-05-17 22:05:00|13583|13581|13580.4|13578.4|13584.6|13582.6|13579.2|13577.2|507
1684361400000|2023-05-17 22:10:00|13580.6|13578.6|13583.4|13581.4|13585.1|13583.1|13579.7|13577.7|236
1684361700000|2023-05-17 22:15:00|13583.5|13581.5|13582.9|13580.9|13584.2|13582.2|13582.4|13580.4|119
1684362000000|2023-05-17 22:20:00|13583|13581|13585.6|13583.6|13585.9|13583.9|13582.9|13580.9|113
1684362300000|2023-05-17 22:25:00|13585.4|13583.4|13586.1|13584.1|13587.2|13585.2|13585|13583|157
1684362600000|2023-05-17 22:30:00|13586.4|13584.4|13585.6|13583.6|13587.4|13585.4|13584.9|13582.9|135
1684362900000|2023-05-17 22:35:00|13585.7|13583.7|13583.4|13581.4|13586.1|13584.1|13583.4|13581.4|83
1684363200000|2023-05-17 22:40:00|13583.2|13581.2|13583.1|13581.1|13583.7|13581.7|13582.5|13580.5|93
1684363500000|2023-05-17 22:45:00|13583.2|13581.2|13583.7|13581.7|13584.6|13582.6|13581.6|13579.6|189
1684363800000|2023-05-17 22:50:00|13583.6|13581.6|13583.1|13581.1|13583.6|13581.6|13582.2|13580.2|74
1684364100000|2023-05-17 22:55:00|13582.9|13580.9|13582.6|13580.6|13583.7|13581.7|13581.6|13579.6|115
1684364400000|2023-05-17 23:00:00|13582.5|13580.5|13581.6|13579.6|13582.6|13580.6|13580.4|13578.4|187
1684364700000|2023-05-17 23:05:00|13581.5|13579.5|13581.9|13579.9|13583|13581|13580.5|13578.5|131
1684365000000|2023-05-17 23:10:00|13581.7|13579.7|13580.6|13578.6|13581.7|13579.7|13580.1|13578.1|155
1684365300000|2023-05-17 23:15:00|13580.7|13578.7|13580.6|13578.6|13581.7|13579.7|13580.1|13578.1|86
1684365600000|2023-05-17 23:20:00|13580.7|13578.7|13582.5|13580.5|13582.6|13580.6|13580|13578|120
1684365900000|2023-05-17 23:25:00|13582.6|13580.6|13583.1|13581.1|13583.9|13581.9|13582.5|13580.5|67
1684366200000|2023-05-17 23:30:00|13582.9|13580.9|13584.6|13582.6|13584.6|13582.6|13582.6|13580.6|133
1684366500000|2023-05-17 23:35:00|13584.4|13582.4|13583.5|13581.5|13585.7|13583.7|13583.2|13581.2|141
1684366800000|2023-05-17 23:40:00|13583.6|13581.6|13584.6|13582.6|13585.4|13583.4|13583.6|13581.6|83
1684367100000|2023-05-17 23:45:00|13584.5|13582.5|13586|13584|13588.6|13586.6|13583.7|13581.7|335
1684367400000|2023-05-17 23:50:00|13585.7|13583.7|13582.7|13580.7|13585.9|13583.9|13582.1|13580.1|210
1684367700000|2023-05-17 23:55:00|13582.6|13580.6|13585.9|13583.9|13585.9|13583.9|13581.9|13579.9|173
1684368000000|2023-05-18 00:00:00|13585.6|13583.6|13581.7|13579.7|13585.7|13583.7|13581.4|13579.4|288
1684368300000|2023-05-18 00:05:00|13581.6|13579.6|13584.5|13582.5|13587.9|13585.9|13581.6|13579.6|306
1684368600000|2023-05-18 00:10:00|13584.6|13582.6|13582.6|13580.6|13585.7|13583.7|13581.9|13579.9|234
1684368900000|2023-05-18 00:15:00|13582.7|13580.7|13583.9|13581.9|13585.4|13583.4|13582.1|13580.1|209
1684369200000|2023-05-18 00:20:00|13583.1|13581.1|13584.7|13582.7|13586.4|13584.4|13582.9|13580.9|157
1684369500000|2023-05-18 00:25:00|13584.9|13582.9|13586.4|13584.4|13588.9|13586.9|13584.6|13582.6|251
1684369800000|2023-05-18 00:30:00|13586.2|13584.2|13581.6|13579.6|13587.5|13585.5|13580.4|13578.4|403
1684370100000|2023-05-18 00:35:00|13581.7|13579.7|13579.1|13577.1|13581.7|13579.7|13577|13575|463
1684370400000|2023-05-18 00:40:00|13581.7|13579.7|13578.1|13576.1|13582.4|13580.4|13576.2|13574.2|377
1684370700000|2023-05-18 00:45:00|13578.2|13576.2|13576.9|13574.9|13579.6|13577.6|13576.6|13574.6|142
1684371000000|2023-05-18 00:50:00|13576.7|13574.7|13577.1|13575.1|13580.9|13578.9|13576.4|13574.4|202
1684371300000|2023-05-18 00:55:00|13577.4|13575.4|13573.9|13571.9|13578|13576|13573.5|13571.5|467
1684371600000|2023-05-18 01:00:00|13574.1|13572.1|13579.4|13577.4|13579.7|13577.7|13573.1|13571.1|399
1684371900000|2023-05-18 01:05:00|13579.2|13577.2|13580.6|13578.6|13581.7|13579.7|13577.4|13575.4|222
1684372200000|2023-05-18 01:10:00|13580.5|13578.5|13579.6|13577.6|13581.9|13579.9|13577.9|13575.9|275
1684372500000|2023-05-18 01:15:00|13579.7|13577.7|13580.1|13578.1|13582.6|13580.6|13578.7|13576.7|341
1684372800000|2023-05-18 01:20:00|13580|13578|13580.9|13578.9|13580.9|13578.9|13577.6|13575.6|189
1684373100000|2023-05-18 01:25:00|13580.6|13578.6|13578.1|13576.1|13582.2|13580.2|13577.7|13575.7|149
1684373400000|2023-05-18 01:30:00|13578|13576|13577.9|13575.9|13580.9|13578.9|13574.6|13572.6|482
1684373700000|2023-05-18 01:35:00|13577.6|13575.6|13574.6|13572.6|13580.1|13578.1|13574|13572|234
1684374000000|2023-05-18 01:40:00|13574.4|13572.4|13573.5|13571.5|13576.6|13574.6|13570.9|13568.9|348
1684374300000|2023-05-18 01:45:00|13573.4|13571.4|13579|13577|13579.2|13577.2|13573.2|13571.2|278
1684374600000|2023-05-18 01:50:00|13578.9|13576.9|13578.7|13576.7|13579.6|13577.6|13576.4|13574.4|176
1684374900000|2023-05-18 01:55:00|13578.6|13576.6|13577.6|13575.6|13579.9|13577.9|13576.6|13574.6|231
1684375200000|2023-05-18 02:00:00|13577.5|13575.5|13580.4|13578.4|13580.9|13578.9|13577.1|13575.1|218
1684375500000|2023-05-18 02:05:00|13580.2|13578.2|13579.6|13577.6|13581.5|13579.5|13578.9|13576.9|224
1684375800000|2023-05-18 02:10:00|13579.5|13577.5|13580.1|13578.1|13580.4|13578.4|13576|13574|211
1684376100000|2023-05-18 02:15:00|13580.2|13578.2|13582.9|13580.9|13583.1|13581.1|13579.5|13577.5|291
1684376400000|2023-05-18 02:20:00|13583.1|13581.1|13583.4|13581.4|13586.9|13584.9|13582.4|13580.4|479
1684376700000|2023-05-18 02:25:00|13583.5|13581.5|13581.4|13579.4|13583.5|13581.5|13580.7|13578.7|148
1684377000000|2023-05-18 02:30:00|13581.5|13579.5|13581.6|13579.6|13582.1|13580.1|13580|13578|117
1684377300000|2023-05-18 02:35:00|13581.7|13579.7|13579|13577|13581.9|13579.9|13577.6|13575.6|244
1684377600000|2023-05-18 02:40:00|13579.1|13577.1|13581.4|13579.4|13581.7|13579.7|13579|13577|157
1684377900000|2023-05-18 02:45:00|13581.2|13579.2|13582.9|13580.9|13583.6|13581.6|13581.1|13579.1|159
1684378200000|2023-05-18 02:50:00|13583.1|13581.1|13586.9|13584.9|13588.1|13586.1|13582.6|13580.6|399
1684378500000|2023-05-18 02:55:00|13586.6|13584.6|13586.6|13584.6|13589|13587|13585.9|13583.9|260
1684378800000|2023-05-18 03:00:00|13586.5|13584.5|13590.9|13588.9|13591.6|13589.6|13586.4|13584.4|381
1684379100000|2023-05-18 03:05:00|13590.7|13588.7|13591.4|13589.4|13594.6|13592.6|13590.1|13588.1|427
1684379400000|2023-05-18 03:10:00|13591.2|13589.2|13589.9|13587.9|13592.6|13590.6|13589.6|13587.6|192
1684379700000|2023-05-18 03:15:00|13590|13588|13595.9|13593.9|13596.4|13594.4|13590|13588|325
1684380000000|2023-05-18 03:20:00|13596|13594|13590.4|13588.4|13596|13594|13589.6|13587.6|304
1684380300000|2023-05-18 03:25:00|13590.5|13588.5|13590.1|13588.1|13592.2|13590.2|13589.6|13587.6|138
1684380600000|2023-05-18 03:30:00|13590|13588|13588.9|13586.9|13591.6|13589.6|13588.2|13586.2|242
1684380900000|2023-05-18 03:35:00|13589|13587|13587.6|13585.6|13590.6|13588.6|13586.7|13584.7|224
1684381200000|2023-05-18 03:40:00|13587.4|13585.4|13587.6|13585.6|13588.2|13586.2|13586.1|13584.1|135
1684381500000|2023-05-18 03:45:00|13587.5|13585.5|13587.4|13585.4|13588.1|13586.1|13586.9|13584.9|97
1684381800000|2023-05-18 03:50:00|13587.5|13585.5|13586.6|13584.6|13588.2|13586.2|13586.1|13584.1|120
1684382100000|2023-05-18 03:55:00|13586.7|13584.7|13587.1|13585.1|13587.1|13585.1|13585.5|13583.5|206
1684382400000|2023-05-18 04:00:00|13587|13585|13584.6|13582.6|13587.2|13585.2|13584.2|13582.2|125
1684382700000|2023-05-18 04:05:00|13584.5|13582.5|13586.1|13584.1|13586.4|13584.4|13583.5|13581.5|96
1684383000000|2023-05-18 04:10:00|13586.2|13584.2|13584.7|13582.7|13586.2|13584.2|13584.4|13582.4|97
1684383300000|2023-05-18 04:15:00|13584.4|13582.4|13587.5|13585.5|13587.7|13585.7|13584.4|13582.4|150
1684383600000|2023-05-18 04:20:00|13587.4|13585.4|13586.6|13584.6|13587.7|13585.7|13586.4|13584.4|93
1684383900000|2023-05-18 04:25:00|13586.7|13584.7|13587.1|13585.1|13588|13586|13585.9|13583.9|83
1684384200000|2023-05-18 04:30:00|13587|13585|13584.9|13582.9|13587.7|13585.7|13584.1|13582.1|124
1684384500000|2023-05-18 04:35:00|13585|13583|13585.6|13583.6|13586.4|13584.4|13584.7|13582.7|83
1684384800000|2023-05-18 04:40:00|13585.7|13583.7|13586.6|13584.6|13587.6|13585.6|13585.5|13583.5|97
1684385100000|2023-05-18 04:45:00|13586.4|13584.4|13586.5|13584.5|13586.9|13584.9|13584.5|13582.5|80
1684385400000|2023-05-18 04:50:00|13586.4|13584.4|13590.4|13588.4|13591.2|13589.2|13586.4|13584.4|260
1684385700000|2023-05-18 04:55:00|13590.2|13588.2|13587.1|13585.1|13590.4|13588.4|13587.1|13585.1|149
1684386000000|2023-05-18 05:00:00|13587|13585|13585.6|13583.6|13587.9|13585.9|13584.6|13582.6|276
1684386300000|2023-05-18 05:05:00|13585.9|13583.9|13586.1|13584.1|13588.1|13586.1|13585.9|13583.9|118
1684386600000|2023-05-18 05:10:00|13586.2|13584.2|13589.1|13587.1|13589.5|13587.5|13584.9|13582.9|131
1684386900000|2023-05-18 05:15:00|13588.9|13586.9|13588.9|13586.9|13592|13590|13587.7|13585.7|273
1684387200000|2023-05-18 05:20:00|13589.1|13587.1|13583.9|13581.9|13589.2|13587.2|13582.6|13580.6|342
1684387500000|2023-05-18 05:25:00|13583.7|13581.7|13586.6|13584.6|13587.5|13585.5|13583.1|13581.1|202
1684387800000|2023-05-18 05:30:00|13586.4|13584.4|13584.6|13582.6|13586.9|13584.9|13582.9|13580.9|201
1684388100000|2023-05-18 05:35:00|13584.4|13582.4|13582.5|13580.5|13586.2|13584.2|13581.2|13579.2|341
1684388400000|2023-05-18 05:40:00|13582.9|13580.9|13582.6|13580.6|13586.4|13584.4|13582.5|13580.5|141
1684388700000|2023-05-18 05:45:00|13582.5|13580.5|13580.4|13578.4|13584.6|13582.6|13580.1|13578.1|164
1684389000000|2023-05-18 05:50:00|13580.2|13578.2|13581|13579|13582.2|13580.2|13578.9|13576.9|173
1684389300000|2023-05-18 05:55:00|13581.1|13579.1|13581.4|13579.4|13582.2|13580.2|13578.7|13576.7|154
1684389600000|2023-05-18 06:00:00|13581.6|13579.6|13582.9|13580.9|13583.6|13581.6|13578.9|13576.9|316
1684389900000|2023-05-18 06:05:00|13583|13581|13582.1|13580.1|13583.7|13581.7|13580.1|13578.1|134
1684390200000|2023-05-18 06:10:00|13582.2|13580.2|13582.9|13580.9|13584.1|13582.1|13581.5|13579.5|207
1684390500000|2023-05-18 06:15:00|13582.7|13580.7|13579.1|13577.1|13583|13581|13578.5|13576.5|226
1684390800000|2023-05-18 06:20:00|13579.2|13577.2|13584.4|13582.4|13584.7|13582.7|13579|13577|147
1684391100000|2023-05-18 06:25:00|13584.5|13582.5|13583.5|13581.5|13584.5|13582.5|13580.9|13578.9|137
1684391400000|2023-05-18 06:30:00|13583.6|13581.6|13581.5|13579.5|13583.7|13581.7|13579.5|13577.5|250
1684391700000|2023-05-18 06:35:00|13581.6|13579.6|13580.9|13578.9|13582.1|13580.1|13579.5|13577.5|183
1684392000000|2023-05-18 06:40:00|13581|13579|13580.6|13578.6|13581.9|13579.9|13577.7|13575.7|191
1684392300000|2023-05-18 06:45:00|13580.7|13578.7|13579.6|13577.6|13580.9|13578.9|13577.7|13575.7|81
1684392600000|2023-05-18 06:50:00|13579.7|13577.7|13575.2|13573.2|13580|13578|13574.1|13572.1|302
1684392900000|2023-05-18 06:55:00|13575.1|13573.1|13575.1|13573.1|13576.6|13574.6|13574.2|13572.2|202
1684393200000|2023-05-18 07:00:00|13575.2|13573.2|13582.5|13580.5|13584|13582|13575.2|13573.2|876
1684393500000|2023-05-18 07:05:00|13582.6|13580.6|13585.6|13583.6|13588.1|13586.1|13582.1|13580.1|643
1684393800000|2023-05-18 07:10:00|13586.1|13584.1|13594.7|13592.7|13598.6|13596.6|13585.9|13583.9|1322
1684394100000|2023-05-18 07:15:00|13594.2|13592.2|13597.1|13595.1|13598.7|13596.7|13591.6|13589.6|811
1684394400000|2023-05-18 07:20:00|13597|13595|13589.1|13587.1|13598.1|13596.1|13588.7|13586.7|561
1684394700000|2023-05-18 07:25:00|13589|13587|13597.7|13595.7|13597.9|13595.9|13587.7|13585.7|696
1684395000000|2023-05-18 07:30:00|13597.9|13595.9|13592.6|13590.6|13599.1|13597.1|13590.4|13588.4|592
1684395300000|2023-05-18 07:35:00|13592.7|13590.7|13600.1|13598.1|13600.5|13598.5|13592.1|13590.1|540
1684395600000|2023-05-18 07:40:00|13600|13598|13595.4|13593.4|13600.6|13598.6|13593|13591|444
1684395900000|2023-05-18 07:45:00|13595.5|13593.5|13595.4|13593.4|13598.1|13596.1|13593.4|13591.4|441
1684396200000|2023-05-18 07:50:00|13595.5|13593.5|13594.4|13592.4|13598.1|13596.1|13593.4|13591.4|590
1684396500000|2023-05-18 07:55:00|13594.1|13592.1|13595.7|13593.7|13598.4|13596.4|13589.6|13587.6|938
1684396800000|2023-05-18 08:00:00|13596.1|13594.1|13607.2|13605.2|13607.4|13605.4|13595.9|13593.9|1940
1684397100000|2023-05-18 08:05:00|13607.1|13605.1|13613.1|13611.1|13613.6|13611.6|13604.7|13602.7|1771
1684397400000|2023-05-18 08:10:00|13613|13611|13615.1|13613.1|13618.1|13616.1|13612.5|13610.5|1550
1684397700000|2023-05-18 08:15:00|13615|13613|13613|13611|13617.1|13615.1|13610.4|13608.4|940
1684398000000|2023-05-18 08:20:00|13612.9|13610.9|13611.9|13609.9|13615.2|13613.2|13611.4|13609.4|525
1684398300000|2023-05-18 08:25:00|13611.6|13609.6|13610.1|13608.1|13614.4|13612.4|13610.1|13608.1|406
1684398600000|2023-05-18 08:30:00|13610|13608|13609.1|13607.1|13611.4|13609.4|13606.7|13604.7|691
1684398900000|2023-05-18 08:35:00|13609.2|13607.2|13606.4|13604.4|13609.6|13607.6|13605.6|13603.6|469
1684399200000|2023-05-18 08:40:00|13606|13604|13606.6|13604.6|13608.2|13606.2|13605.7|13603.7|442
1684399500000|2023-05-18 08:45:00|13606.5|13604.5|13609.7|13607.7|13610.2|13608.2|13605.5|13603.5|339
1684399800000|2023-05-18 08:50:00|13609.9|13607.9|13604.6|13602.6|13609.9|13607.9|13604.4|13602.4|262
1684400100000|2023-05-18 08:55:00|13604.7|13602.7|13606.9|13604.9|13608.4|13606.4|13604.2|13602.2|320
1684400400000|2023-05-18 09:00:00|13606.7|13604.7|13604|13602|13607.4|13605.4|13599.4|13597.4|624
1684400700000|2023-05-18 09:05:00|13604.1|13602.1|13603.6|13601.6|13604.7|13602.7|13602.4|13600.4|184
1684401000000|2023-05-18 09:10:00|13603.5|13601.5|13603.1|13601.1|13606.1|13604.1|13603.1|13601.1|231
1684401300000|2023-05-18 09:15:00|13603.2|13601.2|13603.1|13601.1|13603.7|13601.7|13600.9|13598.9|181
1684401600000|2023-05-18 09:20:00|13603.2|13601.2|13605.4|13603.4|13606.4|13604.4|13602.6|13600.6|326
1684401900000|2023-05-18 09:25:00|13605.2|13603.2|13606.9|13604.9|13607.1|13605.1|13603.6|13601.6|286
1684402200000|2023-05-18 09:30:00|13606.7|13604.7|13606.4|13604.4|13607.9|13605.9|13604.2|13602.2|240
1684402500000|2023-05-18 09:35:00|13606.5|13604.5|13608.6|13606.6|13609.6|13607.6|13606.4|13604.4|300
1684402800000|2023-05-18 09:40:00|13608.7|13606.7|13611.5|13609.5|13612.9|13610.9|13607.5|13605.5|318
1684403100000|2023-05-18 09:45:00|13611.6|13609.6|13610.1|13608.1|13612.2|13610.2|13609.4|13607.4|316
1684403400000|2023-05-18 09:50:00|13610|13608|13608.9|13606.9|13614.4|13612.4|13608.7|13606.7|556
1684403700000|2023-05-18 09:55:00|13608.7|13606.7|13608.1|13606.1|13611.9|13609.9|13606.7|13604.7|395
1684404000000|2023-05-18 10:00:00|13608.2|13606.2|13610.1|13608.1|13613.1|13611.1|13606.6|13604.6|536
1684404300000|2023-05-18 10:05:00|13610.4|13608.4|13608.1|13606.1|13612.4|13610.4|13607.6|13605.6|326
1684404600000|2023-05-18 10:10:00|13608.6|13606.6|13609.6|13607.6|13610.1|13608.1|13606.6|13604.6|246
1684404900000|2023-05-18 10:15:00|13609.7|13607.7|13609.5|13607.5|13611.1|13609.1|13607.7|13605.7|253
1684405200000|2023-05-18 10:20:00|13609.4|13607.4|13609.6|13607.6|13612.2|13610.2|13609.1|13607.1|204
1684405500000|2023-05-18 10:25:00|13609.5|13607.5|13611.2|13609.2|13611.2|13609.2|13609.1|13607.1|270
1684405800000|2023-05-18 10:30:00|13611.4|13609.4|13616.6|13614.6|13616.9|13614.9|13609.1|13607.1|456
1684406100000|2023-05-18 10:35:00|13616.5|13614.5|13617.9|13615.9|13618|13616|13612|13610|522
1684406400000|2023-05-18 10:40:00|13617.6|13615.6|13616.5|13614.5|13618|13616|13613.7|13611.7|337
1684406700000|2023-05-18 10:45:00|13616.6|13614.6|13617.6|13615.6|13622.6|13620.6|13616.1|13614.1|1176
1684407000000|2023-05-18 10:50:00|13617.5|13615.5|13612.9|13610.9|13617.6|13615.6|13612.9|13610.9|582
1684407300000|2023-05-18 10:55:00|13612.7|13610.7|13612.9|13610.9|13614|13612|13610.1|13608.1|565
1684407600000|2023-05-18 11:00:00|13613|13611|13618.9|13616.9|13621.4|13619.4|13612|13610|1195
1684407900000|2023-05-18 11:05:00|13618.7|13616.7|13616.6|13614.6|13620|13618|13613.9|13611.9|647
1684408200000|2023-05-18 11:10:00|13615.9|13613.9|13617.4|13615.4|13617.6|13615.6|13614.4|13612.4|410
1684408500000|2023-05-18 11:15:00|13617.5|13615.5|13622.6|13620.6|13625.5|13623.5|13616.9|13614.9|663
1684408800000|2023-05-18 11:20:00|13622.9|13620.9|13619.1|13617.1|13623.4|13621.4|13618.7|13616.7|637
1684409100000|2023-05-18 11:25:00|13619.2|13617.2|13621.1|13619.1|13622.5|13620.5|13618.6|13616.6|458
1684409400000|2023-05-18 11:30:00|13621|13619|13624|13622|13624.2|13622.2|13619.6|13617.6|721
1684409700000|2023-05-18 11:35:00|13623.9|13621.9|13620.4|13618.4|13624.1|13622.1|13619.7|13617.7|385
1684410000000|2023-05-18 11:40:00|13620.5|13618.5|13619.4|13617.4|13622.4|13620.4|13617.6|13615.6|576
1684410300000|2023-05-18 11:45:00|13619.2|13617.2|13620|13618|13622|13620|13618.7|13616.7|227
1684410600000|2023-05-18 11:50:00|13619.9|13617.9|13621.6|13619.6|13622.4|13620.4|13618|13616|347
1684410900000|2023-05-18 11:55:00|13621.5|13619.5|13620.6|13618.6|13623.6|13621.6|13620.1|13618.1|399
1684411200000|2023-05-18 12:00:00|13621.6|13619.6|13618.4|13616.4|13623.9|13621.9|13617.6|13615.6|671
1684411500000|2023-05-18 12:05:00|13618.1|13616.1|13617.1|13615.1|13619.9|13617.9|13615.4|13613.4|721
1684411800000|2023-05-18 12:10:00|13617.4|13615.4|13616.9|13614.9|13620.5|13618.5|13615.4|13613.4|529
1684412100000|2023-05-18 12:15:00|13617.1|13615.1|13609.6|13607.6|13617.5|13615.5|13609.4|13607.4|856
1684412400000|2023-05-18 12:20:00|13609.5|13607.5|13608.1|13606.1|13611|13609|13605.5|13603.5|779
1684412700000|2023-05-18 12:25:00|13608.2|13606.2|13613.2|13611.2|13613.4|13611.4|13604.9|13602.9|942
1684413000000|2023-05-18 12:30:00|13613|13611|13596.6|13594.6|13613|13611|13596.4|13594.4|2751
1684413300000|2023-05-18 12:35:00|13596.4|13594.4|13594.5|13592.5|13604.4|13602.4|13591.9|13589.9|2217
1684413600000|2023-05-18 12:40:00|13594.4|13592.4|13600.1|13598.1|13601.2|13599.2|13591.2|13589.2|2034
1684413900000|2023-05-18 12:45:00|13600.4|13598.4|13593.6|13591.6|13606.2|13604.2|13591.4|13589.4|2436
1684414200000|2023-05-18 12:50:00|13593.5|13591.5|13592.2|13590.2|13595.7|13593.7|13585.2|13583.2|3954
1684414500000|2023-05-18 12:55:00|13592.4|13590.4|13581|13579|13593.9|13591.9|13580.2|13578.2|3107
1684414800000|2023-05-18 13:00:00|13581.1|13579.1|13584|13582|13591|13589|13579.6|13577.6|3074
1684415100000|2023-05-18 13:05:00|13584.1|13582.1|13585.6|13583.6|13587.2|13585.2|13574.4|13572.4|3989
1684415400000|2023-05-18 13:10:00|13585.4|13583.4|13588.5|13586.5|13592.2|13590.2|13585.4|13583.4|2175
1684415700000|2023-05-18 13:15:00|13588.4|13586.4|13598.7|13596.7|13601.4|13599.4|13588.1|13586.1|2772
1684416000000|2023-05-18 13:20:00|13598.9|13596.9|13597.4|13595.4|13599.7|13597.7|13595.1|13593.1|1462
1684416300000|2023-05-18 13:25:00|13597.5|13595.5|13596.2|13594.2|13597.5|13595.5|13590.7|13588.7|2382
1684416600000|2023-05-18 13:30:00|13595.7|13594.7|13617.5|13616.5|13623.4|13622.4|13595|13594|16825
1684416900000|2023-05-18 13:35:00|13617.2|13616.2|13647.1|13646.1|13649.4|13648.4|13617.2|13616.2|16195
1684417200000|2023-05-18 13:40:00|13647|13646|13644.2|13643.2|13652.5|13651.5|13634|13633|15244
1684417500000|2023-05-18 13:45:00|13644.5|13643.5|13642.2|13641.2|13654.7|13653.7|13639.5|13638.5|11527
1684417800000|2023-05-18 13:50:00|13642.5|13641.5|13645.9|13644.9|13651.5|13650.5|13634.2|13633.2|10785
1684418100000|2023-05-18 13:55:00|13646|13645|13654.6|13653.6|13659.7|13658.7|13640|13639|10185
1684418400000|2023-05-18 14:00:00|13655.6|13654.6|13650.5|13649.5|13657.4|13656.4|13642.5|13641.5|8348
1684418700000|2023-05-18 14:05:00|13650.6|13649.6|13672.7|13671.7|13677.5|13676.5|13648.2|13647.2|15174
1684419000000|2023-05-18 14:10:00|13673|13672|13672.2|13671.2|13684.1|13683.1|13669.1|13668.1|12027
1684419300000|2023-05-18 14:15:00|13672.5|13671.5|13682.5|13681.5|13686.9|13685.9|13667.2|13666.2|12719
1684419600000|2023-05-18 14:20:00|13682.7|13681.7|13706.7|13705.7|13710.7|13709.7|13682.2|13681.2|17081
1684419900000|2023-05-18 14:25:00|13707|13706|13715.2|13714.2|13717.5|13716.5|13701|13700|12659
1684420200000|2023-05-18 14:30:00|13715.4|13714.4|13731.1|13730.1|13732.9|13731.9|13715.4|13714.4|13677
1684420500000|2023-05-18 14:35:00|13731.7|13730.7|13728.5|13727.5|13731.7|13730.7|13718.6|13717.6|10697
1684420800000|2023-05-18 14:40:00|13728.2|13727.2|13707|13706|13728.2|13727.2|13703.5|13702.5|10823
1684421100000|2023-05-18 14:45:00|13706.7|13705.7|13725.7|13724.7|13727.2|13726.2|13699.9|13698.9|8484
1684421400000|2023-05-18 14:50:00|13725.9|13724.9|13723|13722|13726.1|13725.1|13711.9|13710.9|6194
1684421700000|2023-05-18 14:55:00|13722.9|13721.9|13726.2|13725.2|13727.5|13726.5|13714.7|13713.7|6109
1684422000000|2023-05-18 15:00:00|13726.5|13725.5|13757.2|13756.2|13757.5|13756.5|13724.7|13723.7|12641
1684422300000|2023-05-18 15:05:00|13757|13756|13765|13764|13765.7|13764.7|13752.2|13751.2|8819
1684422600000|2023-05-18 15:10:00|13765.1|13764.1|13753.4|13752.4|13766.5|13765.5|13750.4|13749.4|7809
1684422900000|2023-05-18 15:15:00|13753.5|13752.5|13753.2|13752.2|13759.2|13758.2|13750.7|13749.7|4101
1684423200000|2023-05-18 15:20:00|13753.4|13752.4|13757.4|13756.4|13758.9|13757.9|13744.4|13743.4|5934
1684423500000|2023-05-18 15:25:00|13757.2|13756.2|13763|13762|13769.5|13768.5|13748.7|13747.7|7159
1684423800000|2023-05-18 15:30:00|13762.7|13761.7|13758.6|13757.6|13764.7|13763.7|13754.7|13753.7|5367
1684424100000|2023-05-18 15:35:00|13759|13758|13763.1|13762.1|13772.5|13771.5|13755.2|13754.2|6086
1684424400000|2023-05-18 15:40:00|13763.5|13762.5|13771.2|13770.2|13778|13777|13761.5|13760.5|5758
1684424700000|2023-05-18 15:45:00|13771.1|13770.1|13788.6|13787.6|13795|13794|13771.1|13770.1|9816
1684425000000|2023-05-18 15:50:00|13788.7|13787.7|13794.9|13793.9|13797|13796|13786.9|13785.9|5949
1684425300000|2023-05-18 15:55:00|13794.7|13793.7|13765.6|13764.6|13796.9|13795.9|13755.1|13754.1|14571
1684425600000|2023-05-18 16:00:00|13765.9|13764.9|13764.9|13763.9|13770|13769|13760.7|13759.7|4640
1684425900000|2023-05-18 16:05:00|13765|13764|13751.5|13750.5|13767.5|13766.5|13740.1|13739.1|10369
1684426200000|2023-05-18 16:10:00|13751.4|13750.4|13732.2|13731.2|13766.4|13765.4|13731|13730|9219
1684426500000|2023-05-18 16:15:00|13732.3|13731.3|13736.2|13735.2|13747.3|13746.3|13721|13720|8843
1684426800000|2023-05-18 16:20:00|13736.3|13735.3|13737.3|13736.3|13739.9|13738.9|13721.8|13720.8|6597
1684427100000|2023-05-18 16:25:00|13737.1|13736.1|13732.9|13731.9|13741|13740|13721.4|13720.4|6025
1684427400000|2023-05-18 16:30:00|13732.6|13731.6|13741|13740|13742|13741|13727.4|13726.4|5677
1684427700000|2023-05-18 16:35:00|13741.1|13740.1|13734.5|13733.5|13745.5|13744.5|13730.4|13729.4|4892
1684428000000|2023-05-18 16:40:00|13734.9|13733.9|13738.3|13737.3|13741|13740|13725.3|13724.3|5328
1684428300000|2023-05-18 16:45:00|13738.1|13737.1|13740.1|13739.1|13741.6|13740.6|13729.8|13728.8|4227
1684428600000|2023-05-18 16:50:00|13740.3|13739.3|13744|13743|13746.4|13745.4|13732|13731|4047
1684428900000|2023-05-18 16:55:00|13743.9|13742.9|13738.8|13737.8|13744.6|13743.6|13723.6|13722.6|7160
1684429200000|2023-05-18 17:00:00|13738.4|13737.4|13752.3|13751.3|13754.8|13753.8|13738.4|13737.4|6108
1684429500000|2023-05-18 17:05:00|13752.4|13751.4|13757.4|13756.4|13759.3|13758.3|13749|13748|4067
1684429800000|2023-05-18 17:10:00|13757.3|13756.3|13746.3|13745.3|13757.8|13756.8|13743.9|13742.9|3515
1684430100000|2023-05-18 17:15:00|13746.5|13745.5|13764.6|13763.6|13766.8|13765.8|13745.8|13744.8|4909
1684430400000|2023-05-18 17:20:00|13764.9|13763.9|13774.8|13773.8|13775.3|13774.3|13763.1|13762.1|4374
1684430700000|2023-05-18 17:25:00|13775|13774|13746.6|13745.6|13786.5|13785.5|13745|13744|13413
1684431000000|2023-05-18 17:30:00|13745.9|13744.9|13759.6|13758.6|13761.9|13760.9|13740.3|13739.3|6513
1684431300000|2023-05-18 17:35:00|13759.8|13758.8|13747.4|13746.4|13762.6|13761.6|13746.8|13745.8|4283
1684431600000|2023-05-18 17:40:00|13747.5|13746.5|13736.5|13735.5|13753.5|13752.5|13735.9|13734.9|4914
1684431900000|2023-05-18 17:45:00|13736.1|13735.1|13740.4|13739.4|13743.8|13742.8|13724.3|13723.3|5860
1684432200000|2023-05-18 17:50:00|13740.3|13739.3|13727.8|13726.8|13740.3|13739.3|13725.5|13724.5|3555
1684432500000|2023-05-18 17:55:00|13727.6|13726.6|13716.4|13715.4|13727.9|13726.9|13710.9|13709.9|6782
1684432800000|2023-05-18 18:00:00|13716.5|13715.5|13711.8|13710.8|13720.5|13719.5|13707.3|13706.3|5793
1684433100000|2023-05-18 18:05:00|13710.8|13709.8|13710.9|13709.9|13719.4|13718.4|13703.5|13702.5|5455
1684433400000|2023-05-18 18:10:00|13710.8|13709.8|13715.4|13714.4|13715.9|13714.9|13705|13704|3976
1684433700000|2023-05-18 18:15:00|13715.3|13714.3|13732.5|13731.5|13733.5|13732.5|13714.5|13713.5|6541
1684434000000|2023-05-18 18:20:00|13731.6|13730.6|13738.5|13737.5|13741.1|13740.1|13729.9|13728.9|5446
1684434300000|2023-05-18 18:25:00|13738.4|13737.4|13734.6|13733.6|13743|13742|13733.9|13732.9|4718
1684434600000|2023-05-18 18:30:00|13734.7|13733.7|13740.2|13739.2|13743.5|13742.5|13734.7|13733.7|4152
1684434900000|2023-05-18 18:35:00|13740.4|13739.4|13749.4|13748.4|13749.6|13748.6|13737.4|13736.4|4670
1684435200000|2023-05-18 18:40:00|13749.5|13748.5|13747.4|13746.4|13750.9|13749.9|13742.1|13741.1|5023
1684435500000|2023-05-18 18:45:00|13747.1|13746.1|13760.7|13759.7|13761.1|13760.1|13746|13745|5173
1684435800000|2023-05-18 18:50:00|13760.9|13759.9|13754.6|13753.6|13764.7|13763.7|13753.9|13752.9|4374
1684436100000|2023-05-18 18:55:00|13754.4|13753.4|13761.1|13760.1|13763.4|13762.4|13752.4|13751.4|3491
1684436400000|2023-05-18 19:00:00|13761.2|13760.2|13758.4|13757.4|13768.5|13767.5|13756.7|13755.7|6532
1684436700000|2023-05-18 19:05:00|13758.6|13757.6|13768|13767|13768|13767|13752.4|13751.4|5030
1684437000000|2023-05-18 19:10:00|13768.4|13767.4|13772.6|13771.6|13774.9|13773.9|13768|13767|5117
1684437300000|2023-05-18 19:15:00|13772.2|13771.2|13799.6|13798.6|13802.6|13801.6|13772|13771|9284
1684437600000|2023-05-18 19:20:00|13799.5|13798.5|13783.2|13782.2|13801.6|13800.6|13780.7|13779.7|7942
1684437900000|2023-05-18 19:25:00|13783.1|13782.1|13792.9|13791.9|13793.6|13792.6|13778.2|13777.2|5288
1684438200000|2023-05-18 19:30:00|13793.5|13792.5|13798|13797|13798.9|13797.9|13789.1|13788.1|5032
1684438500000|2023-05-18 19:35:00|13798.1|13797.1|13795.6|13794.6|13799.4|13798.4|13788.6|13787.6|5209
1684438800000|2023-05-18 19:40:00|13795.5|13794.5|13818.9|13817.9|13822.2|13821.2|13792.9|13791.9|11761
1684439100000|2023-05-18 19:45:00|13818.4|13817.4|13827|13826|13832.6|13831.6|13817.7|13816.7|10901
1684439400000|2023-05-18 19:50:00|13829.5|13828.5|13830|13829|13846.5|13845.5|13827.7|13826.7|16106
1684439700000|2023-05-18 19:55:00|13829.9|13828.9|13836.4|13835.4|13843.4|13842.4|13823|13822|19791
1684440000000|2023-05-18 20:00:00|13836.2|13835.2|13835.2|13833.2|13846.2|13844.2|13833.8|13831.8|10009
1684440300000|2023-05-18 20:05:00|13834.9|13832.9|13836.2|13834.2|13838.7|13836.7|13833.2|13831.2|3422
1684440600000|2023-05-18 20:10:00|13836.3|13834.3|13838.3|13836.3|13839.4|13837.4|13835.2|13833.2|2082
1684440900000|2023-05-18 20:15:00|13838.4|13836.4|13846|13844|13847.3|13845.3|13837.9|13835.9|1362
1684441200000|2023-05-18 20:20:00|13845.8|13843.8|13845.3|13843.3|13846.7|13844.7|13843.7|13841.7|922
1684441500000|2023-05-18 20:25:00|13845.4|13843.4|13840.8|13838.8|13845.4|13843.4|13838.4|13836.4|900
1684441800000|2023-05-18 20:30:00|13840.7|13838.7|13844.4|13842.4|13846|13844|13839.8|13837.8|779
1684442100000|2023-05-18 20:35:00|13844.3|13842.3|13852|13850|13853.9|13851.9|13844.3|13842.3|1097
1684442400000|2023-05-18 20:40:00|13851.9|13849.9|13852.4|13850.4|13854|13852|13850.8|13848.8|649
1684442700000|2023-05-18 20:45:00|13851.8|13849.8|13854.5|13852.5|13858.8|13856.8|13848.3|13846.3|1321
1684443000000|2023-05-18 20:50:00|13854.7|13852.7|13856.5|13854.5|13857|13855|13852.9|13850.9|929
1684443300000|2023-05-18 20:55:00|13856.4|13854.4|13858.8|13853.8|13859|13856|13855|13853|701
1684443600000|2023-05-18 21:00:00|13859|13854|13858.1|13853.1|13859|13854|13857.8|13852.8|0
1684443900000|2023-05-18 21:05:00|13857.7|13852.7|13856.4|13851.4|13857.9|13852.9|13856.4|13851.4|0
1684444200000|2023-05-18 21:10:00|13856.2|13851.2|13856.2|13851.2|13856.3|13851.3|13854.7|13849.7|0
1684444500000|2023-05-18 21:15:00|13856.3|13851.3|13856.1|13851.1|13856.4|13851.4|13855.4|13850.4|0
1684444800000|2023-05-18 21:20:00|13856.2|13851.2|13857.4|13852.4|13857.5|13852.5|13856.2|13851.2|0
1684445100000|2023-05-18 21:25:00|13857.6|13852.6|13858|13853|13858.3|13853.3|13857.6|13852.6|0
1684445400000|2023-05-18 21:30:00|13858.2|13853.2|13858.4|13853.4|13858.4|13853.4|13857.6|13852.6|0
1684445700000|2023-05-18 21:35:00|13858.5|13853.5|13858.4|13853.4|13858.5|13853.5|13858.3|13853.3|0
1684446000000|2023-05-18 21:40:00|13858.5|13853.5|13858.5|13853.5|13858.8|13853.8|13858.4|13853.4|0
1684446300000|2023-05-18 21:45:00|13858.3|13853.3|13857.5|13852.5|13858.3|13853.3|13856.8|13851.8|0
1684446600000|2023-05-18 21:50:00|13857.7|13852.7|13857.8|13852.8|13857.9|13852.9|13857.1|13852.1|0
1684446900000|2023-05-18 21:55:00|13857.9|13852.9|13856.4|13851.4|13857.9|13852.9|13855.7|13850.7|0
1684447200000|2023-05-18 22:00:00|13857.8|13855.8|13849.2|13847.2|13857.8|13855.8|13845|13843|1248
1684447500000|2023-05-18 22:05:00|13849.3|13847.3|13882.9|13880.9|13891.7|13889.7|13848|13846|2668
1684447800000|2023-05-18 22:10:00|13883|13881|13905.7|13903.7|13905.8|13903.8|13879.2|13877.2|2764
1684448100000|2023-05-18 22:15:00|13905.8|13903.8|13889.8|13887.8|13905.8|13903.8|13889.3|13887.3|1994
1684448400000|2023-05-18 22:20:00|13889.7|13887.7|13885|13883|13893.8|13891.8|13883.3|13881.3|888
1684448700000|2023-05-18 22:25:00|13885.2|13883.2|13882.2|13880.2|13892|13890|13881|13879|730
1684449000000|2023-05-18 22:30:00|13882|13880|13882.3|13880.3|13886.3|13884.3|13881.2|13879.2|328
1684449300000|2023-05-18 22:35:00|13882.4|13880.4|13887.2|13885.2|13887.3|13885.3|13877.7|13875.7|621
1684449600000|2023-05-18 22:40:00|13887.3|13885.3|13887.5|13885.5|13889.9|13887.9|13884.8|13882.8|534
1684449900000|2023-05-18 22:45:00|13887.4|13885.4|13886|13884|13888.4|13886.4|13884.3|13882.3|246
1684450200000|2023-05-18 22:50:00|13886.2|13884.2|13890.8|13888.8|13892.3|13890.3|13885.9|13883.9|284
1684450500000|2023-05-18 22:55:00|13890.9|13888.9|13891.4|13889.4|13893.4|13891.4|13889.2|13887.2|300
1684450800000|2023-05-18 23:00:00|13891.3|13889.3|13884.7|13882.7|13891.4|13889.4|13884.4|13882.4|358
1684451100000|2023-05-18 23:05:00|13884.5|13882.5|13882.2|13880.2|13884.9|13882.9|13878.4|13876.4|555
1684451400000|2023-05-18 23:10:00|13882.3|13880.3|13882.4|13880.4|13885.2|13883.2|13881.7|13879.7|210
1684451700000|2023-05-18 23:15:00|13882.3|13880.3|13881.8|13879.8|13886|13884|13881.5|13879.5|322
1684452000000|2023-05-18 23:20:00|13881.9|13879.9|13881.8|13879.8|13884.7|13882.7|13881.3|13879.3|222
1684452300000|2023-05-18 23:25:00|13881.7|13879.7|13882.7|13880.7|13883.9|13881.9|13881|13879|138
1684452600000|2023-05-18 23:30:00|13881.2|13879.2|13876|13874|13881.2|13879.2|13872.3|13870.3|655
1684452900000|2023-05-18 23:35:00|13875.9|13873.9|13877.4|13875.4|13879.5|13877.5|13874.8|13872.8|242
1684453200000|2023-05-18 23:40:00|13877.2|13875.2|13876.2|13874.2|13879|13877|13875.5|13873.5|194
1684453500000|2023-05-18 23:45:00|13876.3|13874.3|13877.2|13875.2|13879.5|13877.5|13875.4|13873.4|318
1684453800000|2023-05-18 23:50:00|13877|13875|13876.3|13874.3|13879.2|13877.2|13875.5|13873.5|317
1684454100000|2023-05-18 23:55:00|13876|13874|13875.5|13873.5|13877.8|13875.8|13875|13873|324
1684454400000|2023-05-19 00:00:00|13875.4|13873.4|13880|13878|13880.5|13878.5|13875.3|13873.3|466
1684454700000|2023-05-19 00:05:00|13880.2|13878.2|13873.5|13871.5|13881.7|13879.7|13872.9|13870.9|737
1684455000000|2023-05-19 00:10:00|13873.7|13871.7|13874.5|13872.5|13877.5|13875.5|13872.8|13870.8|485
1684455300000|2023-05-19 00:15:00|13874.4|13872.4|13874|13872|13878.7|13876.7|13873|13871|333
1684455600000|2023-05-19 00:20:00|13874.3|13872.3|13879.8|13877.8|13881.5|13879.5|13873.5|13871.5|461
1684455900000|2023-05-19 00:25:00|13879.7|13877.7|13877.3|13875.3|13886|13884|13876.8|13874.8|806
1684456200000|2023-05-19 00:30:00|13877.4|13875.4|13876.2|13874.2|13879.9|13877.9|13874.5|13872.5|386
1684456500000|2023-05-19 00:35:00|13876.3|13874.3|13875.2|13873.2|13877.2|13875.2|13874|13872|260
1684456800000|2023-05-19 00:40:00|13875.3|13873.3|13877.8|13875.8|13878|13876|13874|13872|282
1684457100000|2023-05-19 00:45:00|13877.7|13875.7|13878.3|13876.3|13879.5|13877.5|13876.5|13874.5|190
1684457400000|2023-05-19 00:50:00|13877|13875|13878.4|13876.4|13880|13878|13876.8|13874.8|289
1684457700000|2023-05-19 00:55:00|13878.8|13876.8|13877.8|13875.8|13879.3|13877.3|13876.7|13874.7|245
1684458000000|2023-05-19 01:00:00|13877.7|13875.7|13879.5|13877.5|13880.5|13878.5|13876.3|13874.3|224
1684458300000|2023-05-19 01:05:00|13879.4|13877.4|13877.5|13875.5|13881|13879|13877|13875|217
1684458600000|2023-05-19 01:10:00|13877.7|13875.7|13879.8|13877.8|13880.3|13878.3|13877.3|13875.3|193
1684458900000|2023-05-19 01:15:00|13879.7|13877.7|13875.3|13873.3|13881|13879|13873.3|13871.3|393
1684459200000|2023-05-19 01:20:00|13875.2|13873.2|13870.3|13868.3|13876.2|13874.2|13868.3|13866.3|502
1684459500000|2023-05-19 01:25:00|13870.4|13868.4|13871.3|13869.3|13873.3|13871.3|13868.8|13866.8|338
1684459800000|2023-05-19 01:30:00|13871.4|13869.4|13865|13863|13871.8|13869.8|13863|13861|766
1684460100000|2023-05-19 01:35:00|13864.9|13862.9|13865.8|13863.8|13866.5|13864.5|13860.2|13858.2|755
1684460400000|2023-05-19 01:40:00|13865.9|13863.9|13870|13868|13870.5|13868.5|13863.3|13861.3|477
1684460700000|2023-05-19 01:45:00|13870.2|13868.2|13872|13870|13872.7|13870.7|13868.8|13866.8|345
1684461000000|2023-05-19 01:50:00|13872.3|13870.3|13873.7|13871.7|13874.8|13872.8|13870.9|13868.9|488
1684461300000|2023-05-19 01:55:00|13873.5|13871.5|13872.4|13870.4|13874.3|13872.3|13871|13869|248
1684461600000|2023-05-19 02:00:00|13872.3|13870.3|13870.4|13868.4|13872.8|13870.8|13868.9|13866.9|275
1684461900000|2023-05-19 02:05:00|13870.5|13868.5|13874|13872|13874.5|13872.5|13868.8|13866.8|299
1684462200000|2023-05-19 02:10:00|13874.2|13872.2|13874.3|13872.3|13874.5|13872.5|13871|13869|208
1684462500000|2023-05-19 02:15:00|13874.2|13872.2|13877.2|13875.2|13879|13877|13872.8|13870.8|316
1684462800000|2023-05-19 02:20:00|13877.3|13875.3|13878.5|13876.5|13879|13877|13875|13873|346
1684463100000|2023-05-19 02:25:00|13878.7|13876.7|13881|13879|13881.5|13879.5|13876.8|13874.8|395
1684463400000|2023-05-19 02:30:00|13881.2|13879.2|13882.2|13880.2|13885|13883|13880.5|13878.5|445
1684463700000|2023-05-19 02:35:00|13882|13880|13881.5|13879.5|13882.7|13880.7|13881|13879|171
1684464000000|2023-05-19 02:40:00|13881.4|13879.4|13886.5|13884.5|13886.5|13884.5|13880.8|13878.8|261
1684464300000|2023-05-19 02:45:00|13886.8|13884.8|13881.4|13879.4|13887.4|13885.4|13881.3|13879.3|278
1684464600000|2023-05-19 02:50:00|13881.5|13879.5|13885.5|13883.5|13886.2|13884.2|13880.3|13878.3|275
1684464900000|2023-05-19 02:55:00|13885.7|13883.7|13886.3|13884.3|13886.8|13884.8|13884.7|13882.7|278
1684465200000|2023-05-19 03:00:00|13886.2|13884.2|13883.4|13881.4|13886.3|13884.3|13881.8|13879.8|291
1684465500000|2023-05-19 03:05:00|13883.3|13881.3|13883.3|13881.3|13884.5|13882.5|13881.8|13879.8|198
1684465800000|2023-05-19 03:10:00|13883.4|13881.4|13884.3|13882.3|13887.2|13885.2|13883.2|13881.2|276
1684466100000|2023-05-19 03:15:00|13884.4|13882.4|13886.2|13884.2|13887.7|13885.7|13882.7|13880.7|329
1684466400000|2023-05-19 03:20:00|13886|13884|13886.5|13884.5|13887.7|13885.7|13885.2|13883.2|202
1684466700000|2023-05-19 03:25:00|13886.7|13884.7|13886.5|13884.5|13888.4|13886.4|13883.4|13881.4|387
1684467000000|2023-05-19 03:30:00|13885.8|13883.8|13880.5|13878.5|13885.8|13883.8|13878.7|13876.7|586
1684467300000|2023-05-19 03:35:00|13880.4|13878.4|13878.5|13876.5|13880.8|13878.8|13876.8|13874.8|285
1684467600000|2023-05-19 03:40:00|13878.7|13876.7|13877.8|13875.8|13879.5|13877.5|13875.9|13873.9|160
1684467900000|2023-05-19 03:45:00|13877.7|13875.7|13879.5|13877.5|13880.7|13878.7|13877.7|13875.7|223
1684468200000|2023-05-19 03:50:00|13879.4|13877.4|13878|13876|13879.7|13877.7|13874.7|13872.7|327
1684468500000|2023-05-19 03:55:00|13878.2|13876.2|13874.8|13872.8|13878.7|13876.7|13874.8|13872.8|179
1684468800000|2023-05-19 04:00:00|13874.7|13872.7|13876.2|13874.2|13876.5|13874.5|13872.5|13870.5|321
1684469100000|2023-05-19 04:05:00|13876|13874|13871.5|13869.5|13876|13874|13870.3|13868.3|371
1684469400000|2023-05-19 04:10:00|13871.4|13869.4|13871|13869|13872|13870|13868.4|13866.4|250
1684469700000|2023-05-19 04:15:00|13871.2|13869.2|13873|13871|13873.8|13871.8|13870.8|13868.8|116
1684470000000|2023-05-19 04:20:00|13872.9|13870.9|13874.5|13872.5|13875|13873|13872.3|13870.3|162
1684470300000|2023-05-19 04:25:00|13874.2|13872.2|13872.4|13870.4|13875|13873|13872.3|13870.3|187
1684470600000|2023-05-19 04:30:00|13872.3|13870.3|13874.5|13872.5|13874.7|13872.7|13869.9|13867.9|236
1684470900000|2023-05-19 04:35:00|13874.7|13872.7|13873.3|13871.3|13875|13873|13872.2|13870.2|125
1684471200000|2023-05-19 04:40:00|13872.7|13870.7|13872.3|13870.3|13874.9|13872.9|13871.5|13869.5|189
1684471500000|2023-05-19 04:45:00|13872|13870|13872.5|13870.5|13873.5|13871.5|13870.9|13868.9|153
1684471800000|2023-05-19 04:50:00|13872.7|13870.7|13869|13867|13872.9|13870.9|13868.9|13866.9|167
1684472100000|2023-05-19 04:55:00|13868.9|13866.9|13870.7|13868.7|13870.8|13868.8|13868|13866|136
1684472400000|2023-05-19 05:00:00|13870.8|13868.8|13866.5|13864.5|13871.4|13869.4|13865.3|13863.3|309
1684472700000|2023-05-19 05:05:00|13866.4|13864.4|13863.3|13861.3|13868|13866|13862.9|13860.9|297
1684473000000|2023-05-19 05:10:00|13863.2|13861.2|13867.5|13865.5|13868|13866|13862.5|13860.5|276
1684473300000|2023-05-19 05:15:00|13868|13866|13864.8|13862.8|13869.5|13867.5|13864.8|13862.8|310
1684473600000|2023-05-19 05:20:00|13864.7|13862.7|13869.4|13867.4|13871.5|13869.5|13864.3|13862.3|394
1684473900000|2023-05-19 05:25:00|13869.5|13867.5|13871.5|13869.5|13871.5|13869.5|13868.3|13866.3|195
1684474200000|2023-05-19 05:30:00|13870.9|13868.9|13864.3|13862.3|13871.3|13869.3|13864|13862|308
1684474500000|2023-05-19 05:35:00|13864.2|13862.2|13868.3|13866.3|13868.3|13866.3|13863.8|13861.8|130
1684474800000|2023-05-19 05:40:00|13868.2|13866.2|13867.3|13865.3|13868.2|13866.2|13864.9|13862.9|154
1684475100000|2023-05-19 05:45:00|13867.4|13865.4|13864.8|13862.8|13871.7|13869.7|13864.3|13862.3|331
1684475400000|2023-05-19 05:50:00|13864.7|13862.7|13860.3|13858.3|13864.9|13862.9|13858.2|13856.2|445
1684475700000|2023-05-19 05:55:00|13860.2|13858.2|13858.4|13856.4|13861.5|13859.5|13857.2|13855.2|425
1684476000000|2023-05-19 06:00:00|13858.3|13856.3|13858|13856|13859.5|13857.5|13850|13848|1180
1684476300000|2023-05-19 06:05:00|13858.2|13856.2|13860.7|13858.7|13860.7|13858.7|13854.5|13852.5|410
1684476600000|2023-05-19 06:10:00|13860.9|13858.9|13863.8|13861.8|13865.3|13863.3|13860.4|13858.4|394
1684476900000|2023-05-19 06:15:00|13863.5|13861.5|13861|13859|13864|13862|13859.5|13857.5|241
1684477200000|2023-05-19 06:20:00|13861.2|13859.2|13867.3|13865.3|13870.4|13868.4|13861|13859|501
1684477500000|2023-05-19 06:25:00|13867.2|13865.2|13871|13869|13871.3|13869.3|13865.7|13863.7|457
1684477800000|2023-05-19 06:30:00|13870.9|13868.9|13863.3|13861.3|13871|13869|13862.5|13860.5|484
1684478100000|2023-05-19 06:35:00|13863.4|13861.4|13861.5|13859.5|13864|13862|13859.7|13857.7|371
1684478400000|2023-05-19 06:40:00|13861|13859|13860.5|13858.5|13863.3|13861.3|13859.4|13857.4|278
1684478700000|2023-05-19 06:45:00|13860.3|13858.3|13857.3|13855.3|13860.3|13858.3|13855|13853|605
1684479000000|2023-05-19 06:50:00|13857.2|13855.2|13851.5|13849.5|13858.5|13856.5|13851.3|13849.3|622
1684479300000|2023-05-19 06:55:00|13851.4|13849.4|13848.5|13846.5|13852.3|13850.3|13846.3|13844.3|735
1684479600000|2023-05-19 07:00:00|13849|13847|13841.5|13839.5|13851.3|13849.3|13836.7|13834.7|2035
1684479900000|2023-05-19 07:05:00|13841.4|13839.4|13840.2|13838.2|13845.2|13843.2|13834.3|13832.3|976
1684480200000|2023-05-19 07:10:00|13840.3|13838.3|13846.8|13844.8|13847.8|13845.8|13840.3|13838.3|663
1684480500000|2023-05-19 07:15:00|13846.7|13844.7|13849.9|13847.9|13854.5|13852.5|13845.8|13843.8|683
1684480800000|2023-05-19 07:20:00|13849.8|13847.8|13846.7|13844.7|13852.2|13850.2|13846|13844|477
1684481100000|2023-05-19 07:25:00|13846.8|13844.8|13842.2|13840.2|13847.4|13845.4|13837.5|13835.5|773
1684481400000|2023-05-19 07:30:00|13842|13840|13851.7|13849.7|13852|13850|13841.9|13839.9|474
1684481700000|2023-05-19 07:35:00|13851.8|13849.8|13849.3|13847.3|13853.5|13851.5|13844.5|13842.5|786
1684482000000|2023-05-19 07:40:00|13849.2|13847.2|13850|13848|13850.3|13848.3|13843.3|13841.3|602
1684482300000|2023-05-19 07:45:00|13849.9|13847.9|13848.3|13846.3|13851|13849|13847.2|13845.2|354
1684482600000|2023-05-19 07:50:00|13848.4|13846.4|13851.9|13849.9|13852.3|13850.3|13845.4|13843.4|309
1684482900000|2023-05-19 07:55:00|13852|13850|13856|13854|13857|13855|13849.7|13847.7|464
1684483200000|2023-05-19 08:00:00|13856.2|13854.2|13853.5|13851.5|13861|13859|13849.5|13847.5|1068
1684483500000|2023-05-19 08:05:00|13853.3|13851.3|13852.5|13850.5|13856.2|13854.2|13851|13849|424
1684483800000|2023-05-19 08:10:00|13852.4|13850.4|13854.7|13852.7|13856.2|13854.2|13850|13848|433
1684484100000|2023-05-19 08:15:00|13854.5|13852.5|13849.8|13847.8|13854.5|13852.5|13846.4|13844.4|553
1684484400000|2023-05-19 08:20:00|13849.7|13847.7|13848|13846|13851.3|13849.3|13847.7|13845.7|252
1684484700000|2023-05-19 08:25:00|13848.2|13846.2|13857.8|13855.8|13858.2|13856.2|13847.3|13845.3|499
1684485000000|2023-05-19 08:30:00|13857.9|13855.9|13869.3|13867.3|13869.5|13867.5|13857.5|13855.5|1070
1684485300000|2023-05-19 08:35:00|13868.8|13866.8|13867.4|13865.4|13873.8|13871.8|13866.9|13864.9|896
1684485600000|2023-05-19 08:40:00|13867.3|13865.3|13863.9|13861.9|13869.4|13867.4|13861.7|13859.7|584
1684485900000|2023-05-19 08:45:00|13863.8|13861.8|13868.5|13866.5|13868.9|13866.9|13861.4|13859.4|514
1684486200000|2023-05-19 08:50:00|13868.7|13866.7|13872|13870|13874|13872|13865.7|13863.7|607
1684486500000|2023-05-19 08:55:00|13871.9|13869.9|13872.8|13870.8|13877.5|13875.5|13869.5|13867.5|727
1684486800000|2023-05-19 09:00:00|13872.5|13870.5|13867.3|13865.3|13874.2|13872.2|13866.8|13864.8|418
1684487100000|2023-05-19 09:05:00|13867.2|13865.2|13870.2|13868.2|13870.3|13868.3|13865.3|13863.3|360
1684487400000|2023-05-19 09:10:00|13870.3|13868.3|13866.2|13864.2|13870.8|13868.8|13864.7|13862.7|270
1684487700000|2023-05-19 09:15:00|13866|13864|13866|13864|13868.5|13866.5|13864.9|13862.9|528
1684488000000|2023-05-19 09:20:00|13865.8|13863.8|13859.4|13857.4|13866.2|13864.2|13858.5|13856.5|588
1684488300000|2023-05-19 09:25:00|13859.3|13857.3|13860.7|13858.7|13861.5|13859.5|13857|13855|325
1684488600000|2023-05-19 09:30:00|13860.4|13858.4|13858.4|13856.4|13860.5|13858.5|13855.2|13853.2|335
1684488900000|2023-05-19 09:35:00|13858.9|13856.9|13859.4|13857.4|13863.2|13861.2|13855.5|13853.5|519
1684489200000|2023-05-19 09:40:00|13859.2|13857.2|13863.4|13861.4|13864.2|13862.2|13857.2|13855.2|185
1684489500000|2023-05-19 09:45:00|13863.3|13861.3|13865.2|13863.2|13865.2|13863.2|13858.2|13856.2|232
1684489800000|2023-05-19 09:50:00|13865|13863|13863.3|13861.3|13866.3|13864.3|13861.8|13859.8|390
1684490100000|2023-05-19 09:55:00|13863.2|13861.2|13863.5|13861.5|13865.5|13863.5|13860.7|13858.7|294
1684490400000|2023-05-19 10:00:00|13863.4|13861.4|13864.4|13862.4|13867|13865|13860.4|13858.4|589
1684490700000|2023-05-19 10:05:00|13864.5|13862.5|13860.4|13858.4|13868.4|13866.4|13858.8|13856.8|657
1684491000000|2023-05-19 10:10:00|13860.3|13858.3|13858.7|13856.7|13863.4|13861.4|13856.8|13854.8|528
1684491300000|2023-05-19 10:15:00|13858.5|13856.5|13851.3|13849.3|13860|13858|13848.5|13846.5|776
1684491600000|2023-05-19 10:20:00|13851.4|13849.4|13852|13850|13854.3|13852.3|13849.8|13847.8|568
1684491900000|2023-05-19 10:25:00|13852.2|13850.2|13853|13851|13858.2|13856.2|13851.3|13849.3|853
1684492200000|2023-05-19 10:30:00|13853.4|13851.4|13846.2|13844.2|13855.4|13853.4|13843.7|13841.7|754
1684492500000|2023-05-19 10:35:00|13846.3|13844.3|13846.5|13844.5|13849.9|13847.9|13842.4|13840.4|696
1684492800000|2023-05-19 10:40:00|13846.7|13844.7|13841.8|13839.8|13847.5|13845.5|13840.9|13838.9|611
1684493100000|2023-05-19 10:45:00|13842|13840|13839.8|13837.8|13842.5|13840.5|13836.7|13834.7|775
1684493400000|2023-05-19 10:50:00|13839.7|13837.7|13834|13832|13840|13838|13832.9|13830.9|914
1684493700000|2023-05-19 10:55:00|13833.9|13831.9|13835|13833|13838.3|13836.3|13832.5|13830.5|671
1684494000000|2023-05-19 11:00:00|13834.9|13832.9|13844.9|13842.9|13851.3|13849.3|13834.2|13832.2|1775
1684494300000|2023-05-19 11:05:00|13845|13843|13848.2|13846.2|13849|13847|13843.3|13841.3|649
1684494600000|2023-05-19 11:10:00|13848.5|13846.5|13847.8|13845.8|13849.8|13847.8|13844.4|13842.4|626
1684494900000|2023-05-19 11:15:00|13847.7|13845.7|13851.5|13849.5|13851.7|13849.7|13842.9|13840.9|589
1684495200000|2023-05-19 11:20:00|13851.9|13849.9|13861.4|13859.4|13863.8|13861.8|13849.7|13847.7|2419
1684495500000|2023-05-19 11:25:00|13861.3|13859.3|13857.8|13855.8|13862.5|13860.5|13856.4|13854.4|947
1684495800000|2023-05-19 11:30:00|13857.9|13855.9|13855.5|13853.5|13861|13859|13852.4|13850.4|691
1684496100000|2023-05-19 11:35:00|13855.8|13853.8|13859|13857|13859.5|13857.5|13853.7|13851.7|626
1684496400000|2023-05-19 11:40:00|13859.2|13857.2|13845|13843|13859.5|13857.5|13843.9|13841.9|985
1684496700000|2023-05-19 11:45:00|13844.5|13842.5|13836.3|13834.3|13845.7|13843.7|13835.3|13833.3|1533
1684497000000|2023-05-19 11:50:00|13836.2|13834.2|13842.5|13840.5|13844.4|13842.4|13834.8|13832.8|968
1684497300000|2023-05-19 11:55:00|13842.8|13840.8|13848|13846|13848|13846|13841|13839|1048
1684497600000|2023-05-19 12:00:00|13848.2|13846.2|13848.8|13846.8|13852.2|13850.2|13845.3|13843.3|1078
1684497900000|2023-05-19 12:05:00|13848.3|13846.3|13841|13839|13850.4|13848.4|13840.8|13838.8|1001
1684498200000|2023-05-19 12:10:00|13840.9|13838.9|13834.2|13832.2|13840.9|13838.9|13832.2|13830.2|1650
1684498500000|2023-05-19 12:15:00|13834|13832|13828.2|13826.2|13835.2|13833.2|13823.5|13821.5|2608
1684498800000|2023-05-19 12:20:00|13828|13826|13837.8|13835.8|13840.2|13838.2|13826.5|13824.5|1560
1684499100000|2023-05-19 12:25:00|13837.5|13835.5|13842.4|13840.4|13845.2|13843.2|13836.5|13834.5|983
1684499400000|2023-05-19 12:30:00|13842.3|13840.3|13849.9|13847.9|13851.7|13849.7|13841.8|13839.8|1718
1684499700000|2023-05-19 12:35:00|13849.8|13847.8|13839.7|13837.7|13851.5|13849.5|13839.3|13837.3|1376
1684500000000|2023-05-19 12:40:00|13839.5|13837.5|13848.9|13846.9|13849.8|13847.8|13838.4|13836.4|1879
1684500300000|2023-05-19 12:45:00|13849|13847|13843.5|13841.5|13850.7|13848.7|13840|13838|1237
1684500600000|2023-05-19 12:50:00|13843.7|13841.7|13847.8|13845.8|13848|13846|13840.4|13838.4|1002
1684500900000|2023-05-19 12:55:00|13847.5|13845.5|13858.9|13856.9|13862|13860|13846.5|13844.5|2770
1684501200000|2023-05-19 13:00:00|13858.5|13856.5|13860|13858|13865.5|13863.5|13855.9|13853.9|2848
1684501500000|2023-05-19 13:05:00|13859.9|13857.9|13865|13863|13865.5|13863.5|13857|13855|2145
1684501800000|2023-05-19 13:10:00|13865.2|13863.2|13857|13855|13868.5|13866.5|13854.8|13852.8|2523
1684502100000|2023-05-19 13:15:00|13857.2|13855.2|13856.8|13854.8|13858.5|13856.5|13852.3|13850.3|1752
1684502400000|2023-05-19 13:20:00|13856.9|13854.9|13859.3|13857.3|13861.3|13859.3|13853|13851|2305
1684502700000|2023-05-19 13:25:00|13859.4|13857.4|13840.5|13838.5|13863.8|13861.8|13835.5|13833.5|6412
1684503000000|2023-05-19 13:30:00|13840|13839|13847.3|13846.3|13851.2|13850.2|13834.2|13833.2|16900
1684503300000|2023-05-19 13:35:00|13847.2|13846.2|13850.4|13849.4|13858.2|13857.2|13835.7|13834.7|9205
1684503600000|2023-05-19 13:40:00|13850.8|13849.8|13858|13857|13874.2|13873.2|13849.5|13848.5|11662
1684503900000|2023-05-19 13:45:00|13858.3|13857.3|13833|13832|13859.2|13858.2|13832|13831|10565
1684504200000|2023-05-19 13:50:00|13832.9|13831.9|13825.1|13824.1|13841.1|13840.1|13825.1|13824.1|9819
1684504500000|2023-05-19 13:55:00|13825.6|13824.6|13843.6|13842.6|13843.6|13842.6|13825|13824|6795
1684504800000|2023-05-19 14:00:00|13843.8|13842.8|13819.2|13818.2|13844.1|13843.1|13808.5|13807.5|12983
1684505100000|2023-05-19 14:05:00|13819.3|13818.3|13827.7|13826.7|13829|13828|13810.3|13809.3|9068
1684505400000|2023-05-19 14:10:00|13827.6|13826.6|13834.5|13833.5|13839.5|13838.5|13811.6|13810.6|10647
1684505700000|2023-05-19 14:15:00|13834.7|13833.7|13846.3|13845.3|13848.3|13847.3|13831.7|13830.7|7673
1684506000000|2023-05-19 14:20:00|13846.5|13845.5|13854.8|13853.8|13857.5|13856.5|13846.1|13845.1|7840
1684506300000|2023-05-19 14:25:00|13854.6|13853.6|13845.5|13844.5|13859.1|13858.1|13842|13841|6446
1684506600000|2023-05-19 14:30:00|13845.3|13844.3|13853.6|13852.6|13854.5|13853.5|13841.8|13840.8|4990
1684506900000|2023-05-19 14:35:00|13854.2|13853.2|13844.8|13843.8|13854.8|13853.8|13826.5|13825.5|10057
1684507200000|2023-05-19 14:40:00|13844.6|13843.6|13831.8|13830.8|13845.8|13844.8|13822.8|13821.8|7480
1684507500000|2023-05-19 14:45:00|13832.5|13831.5|13817.8|13816.8|13832.7|13831.7|13813.7|13812.7|7997
1684507800000|2023-05-19 14:50:00|13818.1|13817.1|13820.1|13819.1|13828.6|13827.6|13814.5|13813.5|7214
1684508100000|2023-05-19 14:55:00|13820.2|13819.2|13828.5|13827.5|13829.2|13828.2|13808.8|13807.8|6849
1684508400000|2023-05-19 15:00:00|13828.3|13827.3|13837.1|13836.1|13837.3|13836.3|13824.3|13823.3|5507
1684508700000|2023-05-19 15:05:00|13837.6|13836.6|13819.7|13818.7|13838.2|13837.2|13814.1|13813.1|9697
1684509000000|2023-05-19 15:10:00|13819.1|13818.1|13823.1|13822.1|13833.2|13832.2|13805.6|13804.6|13070
1684509300000|2023-05-19 15:15:00|13823|13822|13826.1|13825.1|13836.8|13835.8|13803.6|13802.6|16101
1684509600000|2023-05-19 15:20:00|13825.7|13824.7|13830.2|13829.2|13845.3|13844.3|13823.2|13822.2|10109
1684509900000|2023-05-19 15:25:00|13830.3|13829.3|13801.3|13800.3|13843.7|13842.7|13800.8|13799.8|11907
1684510200000|2023-05-19 15:30:00|13801|13800|13796.3|13795.3|13808.1|13807.1|13784.8|13783.8|15865
1684510500000|2023-05-19 15:35:00|13796.5|13795.5|13779.5|13778.5|13799.6|13798.6|13769.8|13768.8|12748
1684510800000|2023-05-19 15:40:00|13779.3|13778.3|13797.8|13796.8|13798.5|13797.5|13769.2|13768.2|11811
1684511100000|2023-05-19 15:45:00|13797.7|13796.7|13817.7|13816.7|13821.9|13820.9|13794.3|13793.3|10240
1684511400000|2023-05-19 15:50:00|13818.2|13817.2|13815|13814|13819|13818|13807.9|13806.9|5549
1684511700000|2023-05-19 15:55:00|13815.2|13814.2|13808.9|13807.9|13832.5|13831.5|13801.5|13800.5|9689
1684512000000|2023-05-19 16:00:00|13808.8|13807.8|13804.7|13803.7|13820.4|13819.4|13792.5|13791.5|7492
1684512300000|2023-05-19 16:05:00|13804.8|13803.8|13796.7|13795.7|13808.9|13807.9|13789|13788|6496
1684512600000|2023-05-19 16:10:00|13796.8|13795.8|13788.8|13787.8|13800.5|13799.5|13788.5|13787.5|4359
1684512900000|2023-05-19 16:15:00|13788.5|13787.5|13811.8|13810.8|13815.2|13814.2|13780.8|13779.8|8251
1684513200000|2023-05-19 16:20:00|13811.7|13810.7|13810.8|13809.8|13822.8|13821.8|13807.7|13806.7|5862
1684513500000|2023-05-19 16:25:00|13810.5|13809.5|13794.3|13793.3|13814|13813|13794.2|13793.2|4397
1684513800000|2023-05-19 16:30:00|13794|13793|13770.9|13769.9|13794|13793|13769.7|13768.7|8244
1684514100000|2023-05-19 16:35:00|13770.8|13769.8|13794.3|13793.3|13796.3|13795.3|13768.8|13767.8|6739
1684514400000|2023-05-19 16:40:00|13794.2|13793.2|13797.7|13796.7|13798.7|13797.7|13788.3|13787.3|4217
1684514700000|2023-05-19 16:45:00|13797.5|13796.5|13797.7|13796.7|13805|13804|13791.4|13790.4|5200
1684515000000|2023-05-19 16:50:00|13797.8|13796.8|13805.7|13804.7|13806.4|13805.4|13791.5|13790.5|4053
1684515300000|2023-05-19 16:55:00|13805.5|13804.5|13798.5|13797.5|13807.5|13806.5|13794.3|13793.3|4041
1684515600000|2023-05-19 17:00:00|13798.6|13797.6|13806|13805|13808|13807|13792.2|13791.2|4927
1684515900000|2023-05-19 17:05:00|13806.1|13805.1|13800.3|13799.3|13815.3|13814.3|13799.2|13798.2|4701
1684516200000|2023-05-19 17:10:00|13800.1|13799.1|13803.8|13802.8|13804.3|13803.3|13791.2|13790.2|4097
1684516500000|2023-05-19 17:15:00|13804|13803|13811.1|13810.1|13813.8|13812.8|13801.2|13800.2|3408
1684516800000|2023-05-19 17:20:00|13811|13810|13821.2|13820.2|13822.3|13821.3|13805.1|13804.1|3845
1684517100000|2023-05-19 17:25:00|13821.3|13820.3|13815.3|13814.3|13821.7|13820.7|13804.8|13803.8|4167
1684517400000|2023-05-19 17:30:00|13815.7|13814.7|13813|13812|13817.7|13816.7|13805.8|13804.8|2636
1684517700000|2023-05-19 17:35:00|13812.8|13811.8|13809.2|13808.2|13813.2|13812.2|13802.1|13801.1|3001
1684518000000|2023-05-19 17:40:00|13809.3|13808.3|13802.6|13801.6|13812.3|13811.3|13795.8|13794.8|3771
1684518300000|2023-05-19 17:45:00|13802.7|13801.7|13796.7|13795.7|13807.2|13806.2|13793.7|13792.7|3914
1684518600000|2023-05-19 17:50:00|13796.6|13795.6|13799.1|13798.1|13800.8|13799.8|13790.1|13789.1|3048
1684518900000|2023-05-19 17:55:00|13799|13798|13786.2|13785.2|13800.7|13799.7|13785.2|13784.2|3159
1684519200000|2023-05-19 18:00:00|13786.6|13785.6|13783.2|13782.2|13790.1|13789.1|13777.7|13776.7|4895
1684519500000|2023-05-19 18:05:00|13783.3|13782.3|13779.7|13778.7|13788.6|13787.6|13777.1|13776.1|3088
1684519800000|2023-05-19 18:10:00|13779.5|13778.5|13774.6|13773.6|13781.8|13780.8|13772|13771|3665
1684520100000|2023-05-19 18:15:00|13774.5|13773.5|13788.8|13787.8|13789.2|13788.2|13761.7|13760.7|7658
1684520400000|2023-05-19 18:20:00|13789.3|13788.3|13794.3|13793.3|13795.8|13794.8|13787.2|13786.2|3943
1684520700000|2023-05-19 18:25:00|13794.5|13793.5|13776.8|13775.8|13795.2|13794.2|13774.6|13773.6|3643
1684521000000|2023-05-19 18:30:00|13777|13776|13775.7|13774.7|13779.6|13778.6|13769.1|13768.1|3645
1684521300000|2023-05-19 18:35:00|13775.5|13774.5|13783.3|13782.3|13784.8|13783.8|13771.6|13770.6|2940
1684521600000|2023-05-19 18:40:00|13783.5|13782.5|13781.7|13780.7|13784.8|13783.8|13775.5|13774.5|2730
1684521900000|2023-05-19 18:45:00|13782|13781|13771.3|13770.3|13782|13781|13767.1|13766.1|3396
1684522200000|2023-05-19 18:50:00|13771.5|13770.5|13789.5|13788.5|13793.2|13792.2|13770.7|13769.7|3743
1684522500000|2023-05-19 18:55:00|13789.6|13788.6|13797|13796|13798.3|13797.3|13788.8|13787.8|3496
1684522800000|2023-05-19 19:00:00|13797.1|13796.1|13792.6|13791.6|13800.8|13799.8|13789.2|13788.2|3297
1684523100000|2023-05-19 19:05:00|13792.5|13791.5|13787|13786|13795.5|13794.5|13781.8|13780.8|3268
1684523400000|2023-05-19 19:10:00|13787.2|13786.2|13801.2|13800.2|13801.8|13800.8|13786.3|13785.3|3311
1684523700000|2023-05-19 19:15:00|13801.1|13800.1|13799.6|13798.6|13805.1|13804.1|13797.1|13796.1|3382
1684524000000|2023-05-19 19:20:00|13799.5|13798.5|13797.6|13796.6|13799.7|13798.7|13788.3|13787.3|3705
1684524300000|2023-05-19 19:25:00|13797.8|13796.8|13787.2|13786.2|13801.1|13800.1|13784.1|13783.1|4414
1684524600000|2023-05-19 19:30:00|13787.3|13786.3|13788|13787|13792.6|13791.6|13782.3|13781.3|3542
1684524900000|2023-05-19 19:35:00|13788.1|13787.1|13799.3|13798.3|13803.1|13802.1|13788|13787|3492
1684525200000|2023-05-19 19:40:00|13798.1|13797.1|13804.2|13803.2|13805.6|13804.6|13796|13795|4473
1684525500000|2023-05-19 19:45:00|13805.1|13804.1|13800.7|13799.7|13806.5|13805.5|13794|13793|3987
1684525800000|2023-05-19 19:50:00|13796.9|13795.9|13809.9|13808.9|13812.1|13811.1|13793.4|13792.4|6858
1684526100000|2023-05-19 19:55:00|13810|13809|13803.6|13802.6|13811.9|13810.9|13801.9|13800.9|11041
1684526400000|2023-05-19 20:00:00|13804.1|13802.1|13799|13797|13807.2|13805.2|13798.1|13796.1|5219
1684526700000|2023-05-19 20:05:00|13799.1|13797.1|13794.4|13792.4|13799.6|13797.6|13793.9|13791.9|2640
1684527000000|2023-05-19 20:10:00|13793.9|13791.9|13790.4|13788.4|13796.6|13794.6|13790|13788|2169
1684527300000|2023-05-19 20:15:00|13790.5|13788.5|13787.4|13785.4|13791|13789|13785|13783|1139
1684527600000|2023-05-19 20:20:00|13786.9|13784.9|13788.5|13786.5|13790|13788|13785.9|13783.9|573
1684527900000|2023-05-19 20:25:00|13788|13786|13781.9|13779.9|13788.4|13786.4|13781.6|13779.6|971
1684528200000|2023-05-19 20:30:00|13781.6|13779.6|13781.5|13779.5|13785.2|13783.2|13777.7|13775.7|849
1684528500000|2023-05-19 20:35:00|13781.6|13779.6|13783.6|13781.6|13784.4|13782.4|13780.4|13778.4|527
1684528800000|2023-05-19 20:40:00|13783.7|13781.7|13788.5|13786.5|13788.9|13786.9|13782.5|13780.5|629
1684529100000|2023-05-19 20:45:00|13788.4|13786.4|13788.6|13786.6|13790|13788|13785.1|13783.1|565
1684529400000|2023-05-19 20:50:00|13788.5|13786.5|13788|13786|13789.2|13787.2|13785.9|13783.9|311
1684529700000|2023-05-19 20:55:00|13788.1|13786.1|13788|13783|13790|13788|13785.4|13782.4|521
1684530000000|2023-05-19 21:00:00|13788.1|13783.1|13788.1|13783.1|13788.1|13783.1|13788.1|13783.1|0
1684706400000|2023-05-21 22:00:00|13754.2|13752.2|13769.9|13767.9|13771.1|13769.1|13754.2|13752.2|1135
1684706700000|2023-05-21 22:05:00|13770.4|13768.4|13765.6|13763.6|13770.4|13768.4|13761.5|13759.5|634
1684707000000|2023-05-21 22:10:00|13765.7|13763.7|13766.6|13764.6|13768.5|13766.5|13762.9|13760.9|276
1684707300000|2023-05-21 22:15:00|13766.7|13764.7|13769.9|13767.9|13771.1|13769.1|13766|13764|295
1684707600000|2023-05-21 22:20:00|13771|13769|13777.9|13775.9|13780.1|13778.1|13770.1|13768.1|1042
1684707900000|2023-05-21 22:25:00|13778|13776|13781.5|13779.5|13781.9|13779.9|13775.9|13773.9|224
1684708200000|2023-05-21 22:30:00|13781|13779|13786.2|13784.2|13786.7|13784.7|13780.6|13778.6|471
1684708500000|2023-05-21 22:35:00|13786.4|13784.4|13777.7|13775.7|13789.2|13787.2|13777.6|13775.6|559
1684708800000|2023-05-21 22:40:00|13777.9|13775.9|13782.5|13780.5|13784.1|13782.1|13776.9|13774.9|190
1684709100000|2023-05-21 22:45:00|13782.4|13780.4|13779.5|13777.5|13782.6|13780.6|13779.5|13777.5|96
1684709400000|2023-05-21 22:50:00|13779.4|13777.4|13786|13784|13786|13784|13779.1|13777.1|190
1684709700000|2023-05-21 22:55:00|13786.1|13784.1|13784.2|13782.2|13786.6|13784.6|13783.4|13781.4|147
1684710000000|2023-05-21 23:00:00|13784.5|13782.5|13790.2|13788.2|13793.1|13791.1|13782.4|13780.4|561
1684710300000|2023-05-21 23:05:00|13790.4|13788.4|13793.9|13791.9|13794.7|13792.7|13788.7|13786.7|486
1684710600000|2023-05-21 23:10:00|13793.7|13791.7|13790.6|13788.6|13795.2|13793.2|13790.4|13788.4|259
1684710900000|2023-05-21 23:15:00|13791.1|13789.1|13791.1|13789.1|13793.7|13791.7|13791|13789|160
1684711200000|2023-05-21 23:20:00|13791.2|13789.2|13792.9|13790.9|13795.1|13793.1|13791.2|13789.2|115
1684711500000|2023-05-21 23:25:00|13792.7|13790.7|13792.7|13790.7|13794.2|13792.2|13792|13790|103
1684711800000|2023-05-21 23:30:00|13792.6|13790.6|13793.7|13791.7|13794.5|13792.5|13792.6|13790.6|149
1684712100000|2023-05-21 23:35:00|13793.6|13791.6|13794.5|13792.5|13795.4|13793.4|13793.6|13791.6|83
1684712400000|2023-05-21 23:40:00|13794.4|13792.4|13795.9|13793.9|13797.9|13795.9|13794.2|13792.2|364
1684712700000|2023-05-21 23:45:00|13795.7|13793.7|13793.7|13791.7|13795.9|13793.9|13792.6|13790.6|300
1684713000000|2023-05-21 23:50:00|13793.9|13791.9|13796|13794|13796.6|13794.6|13793.6|13791.6|156
1684713300000|2023-05-21 23:55:00|13796.5|13794.5|13800|13798|13802.4|13800.4|13795.2|13793.2|611
1684713600000|2023-05-22 00:00:00|13800.1|13798.1|13802.2|13800.2|13805.5|13803.5|13793.6|13791.6|892
1684713900000|2023-05-22 00:05:00|13802|13800|13807.7|13805.7|13808.7|13806.7|13801.6|13799.6|561
1684714200000|2023-05-22 00:10:00|13807.6|13805.6|13805.7|13803.7|13808.1|13806.1|13804.1|13802.1|267
1684714500000|2023-05-22 00:15:00|13805.9|13803.9|13804.2|13802.2|13809|13807|13804|13802|412
1684714800000|2023-05-22 00:20:00|13804.7|13802.7|13806.2|13804.2|13808.1|13806.1|13804|13802|217
1684715100000|2023-05-22 00:25:00|13806.5|13804.5|13806.2|13804.2|13807|13805|13804.5|13802.5|230
1684715400000|2023-05-22 00:30:00|13806.1|13804.1|13807.2|13805.2|13807.7|13805.7|13804.6|13802.6|180
1684715700000|2023-05-22 00:35:00|13807.5|13805.5|13803.1|13801.1|13809|13807|13801|13799|505
1684716000000|2023-05-22 00:40:00|13803|13801|13802.2|13800.2|13803.7|13801.7|13795.4|13793.4|503
1684716300000|2023-05-22 00:45:00|13802.5|13800.5|13803.5|13801.5|13805.7|13803.7|13802.1|13800.1|263
1684716600000|2023-05-22 00:50:00|13803.4|13801.4|13804.7|13802.7|13806|13804|13803|13801|155
1684716900000|2023-05-22 00:55:00|13804.6|13802.6|13804.2|13802.2|13806.4|13804.4|13804|13802|132
1684717200000|2023-05-22 01:00:00|13804.4|13802.4|13805.2|13803.2|13806.5|13804.5|13803|13801|193
1684717500000|2023-05-22 01:05:00|13805.1|13803.1|13800.5|13798.5|13805.2|13803.2|13799.2|13797.2|370
1684717800000|2023-05-22 01:10:00|13800.4|13798.4|13804.9|13802.9|13805|13803|13798.5|13796.5|362
1684718100000|2023-05-22 01:15:00|13805|13803|13803.7|13801.7|13805.5|13803.5|13801.7|13799.7|269
1684718400000|2023-05-22 01:20:00|13803.9|13801.9|13808.5|13806.5|13809.5|13807.5|13803.7|13801.7|523
1684718700000|2023-05-22 01:25:00|13808.2|13806.2|13810.7|13808.7|13813.4|13811.4|13807|13805|530
1684719000000|2023-05-22 01:30:00|13810.5|13808.5|13804.7|13802.7|13811.5|13809.5|13804.6|13802.6|397
1684719300000|2023-05-22 01:35:00|13805|13803|13800.5|13798.5|13806.5|13804.5|13800.2|13798.2|421
1684719600000|2023-05-22 01:40:00|13800.4|13798.4|13802.6|13800.6|13804|13802|13798.9|13796.9|348
1684719900000|2023-05-22 01:45:00|13802.5|13800.5|13803.5|13801.5|13805.5|13803.5|13802|13800|157
1684720200000|2023-05-22 01:50:00|13803.6|13801.6|13804.7|13802.7|13806.2|13804.2|13803.6|13801.6|187
1684720500000|2023-05-22 01:55:00|13804.9|13802.9|13805.1|13803.1|13806.5|13804.5|13803.6|13801.6|204
1684720800000|2023-05-22 02:00:00|13805.2|13803.2|13802.7|13800.7|13805.6|13803.6|13801.2|13799.2|220
1684721100000|2023-05-22 02:05:00|13802.2|13800.2|13802.2|13800.2|13804.4|13802.4|13801.2|13799.2|156
1684721400000|2023-05-22 02:10:00|13802.4|13800.4|13799.5|13797.5|13803|13801|13799.5|13797.5|149
1684721700000|2023-05-22 02:15:00|13799.7|13797.7|13806.6|13804.6|13808.4|13806.4|13799.6|13797.6|358
1684722000000|2023-05-22 02:20:00|13806.7|13804.7|13810.1|13808.1|13810.2|13808.2|13805.5|13803.5|245
1684722300000|2023-05-22 02:25:00|13810|13808|13808.1|13806.1|13810.5|13808.5|13804.2|13802.2|422
1684722600000|2023-05-22 02:30:00|13808|13806|13803.2|13801.2|13808.2|13806.2|13802.7|13800.7|169
1684722900000|2023-05-22 02:35:00|13803|13801|13805|13803|13805.2|13803.2|13802.6|13800.6|111
1684723200000|2023-05-22 02:40:00|13805.1|13803.1|13808.2|13806.2|13808.5|13806.5|13804.5|13802.5|193
1684723500000|2023-05-22 02:45:00|13808.4|13806.4|13808.7|13806.7|13810.1|13808.1|13806.2|13804.2|162
1684723800000|2023-05-22 02:50:00|13808|13806|13809.2|13807.2|13809.7|13807.7|13806.2|13804.2|145
1684724100000|2023-05-22 02:55:00|13809.5|13807.5|13808.5|13806.5|13810.1|13808.1|13808.1|13806.1|106
1684724400000|2023-05-22 03:00:00|13808.6|13806.6|13809.5|13807.5|13811.7|13809.7|13808.1|13806.1|238
1684724700000|2023-05-22 03:05:00|13809.4|13807.4|13810.2|13808.2|13811.1|13809.1|13809|13807|208
1684725000000|2023-05-22 03:10:00|13810.1|13808.1|13811.2|13809.2|13813|13811|13809|13807|271
1684725300000|2023-05-22 03:15:00|13811.1|13809.1|13812.9|13810.9|13813|13811|13810|13808|141
1684725600000|2023-05-22 03:20:00|13813.1|13811.1|13811.7|13809.7|13813.5|13811.5|13811.2|13809.2|123
1684725900000|2023-05-22 03:25:00|13811.5|13809.5|13815.7|13813.7|13818.2|13816.2|13811|13809|687
1684726200000|2023-05-22 03:30:00|13815.6|13813.6|13815.5|13813.5|13817.2|13815.2|13814.7|13812.7|119
1684726500000|2023-05-22 03:35:00|13815.2|13813.2|13815.9|13813.9|13816.4|13814.4|13814.5|13812.5|100
1684726800000|2023-05-22 03:40:00|13816|13814|13817.2|13815.2|13819|13817|13816|13814|302
1684727100000|2023-05-22 03:45:00|13817.4|13815.4|13816.2|13814.2|13818.1|13816.1|13815.1|13813.1|161
1684727400000|2023-05-22 03:50:00|13816.4|13814.4|13816.2|13814.2|13817.5|13815.5|13815.2|13813.2|139
1684727700000|2023-05-22 03:55:00|13816|13814|13817.9|13815.9|13819.2|13817.2|13816|13814|143
1684728000000|2023-05-22 04:00:00|13817.7|13815.7|13820.5|13818.5|13821.1|13819.1|13817.7|13815.7|263
1684728300000|2023-05-22 04:05:00|13820.6|13818.6|13820.7|13818.7|13823.5|13821.5|13820.5|13818.5|343
1684728600000|2023-05-22 04:10:00|13820.6|13818.6|13822.5|13820.5|13823.2|13821.2|13820.5|13818.5|177
1684728900000|2023-05-22 04:15:00|13822.6|13820.6|13821.7|13819.7|13822.6|13820.6|13820.7|13818.7|138
1684729200000|2023-05-22 04:20:00|13821.9|13819.9|13824.2|13822.2|13824.4|13822.4|13820.5|13818.5|146
1684729500000|2023-05-22 04:25:00|13824.1|13822.1|13821.5|13819.5|13824.6|13822.6|13820.6|13818.6|165
1684729800000|2023-05-22 04:30:00|13822|13820|13822.5|13820.5|13823.5|13821.5|13820.5|13818.5|157
1684730100000|2023-05-22 04:35:00|13822.6|13820.6|13819|13817|13823.6|13821.6|13816|13814|462
1684730400000|2023-05-22 04:40:00|13818.2|13816.2|13822.7|13820.7|13824|13822|13818.2|13816.2|270
1684730700000|2023-05-22 04:45:00|13822.6|13820.6|13823.5|13821.5|13824|13822|13820.6|13818.6|151
1684731000000|2023-05-22 04:50:00|13823.6|13821.6|13822.6|13820.6|13825.5|13823.5|13821.7|13819.7|425
1684731300000|2023-05-22 04:55:00|13822.2|13820.2|13821.2|13819.2|13823.5|13821.5|13820.5|13818.5|170
1684731600000|2023-05-22 05:00:00|13821.1|13819.1|13820.7|13818.7|13821.2|13819.2|13817.9|13815.9|302
1684731900000|2023-05-22 05:05:00|13820.9|13818.9|13818.7|13816.7|13821.2|13819.2|13818.2|13816.2|178
1684732200000|2023-05-22 05:10:00|13818.2|13816.2|13819|13817|13821.2|13819.2|13818.1|13816.1|168
1684732500000|2023-05-22 05:15:00|13819.1|13817.1|13819.5|13817.5|13821.2|13819.2|13818.2|13816.2|195
1684732800000|2023-05-22 05:20:00|13819.6|13817.6|13820.6|13818.6|13821|13819|13818.5|13816.5|133
1684733100000|2023-05-22 05:25:00|13820.5|13818.5|13819|13817|13821.5|13819.5|13818|13816|128
1684733400000|2023-05-22 05:30:00|13819.1|13817.1|13814.9|13812.9|13819.5|13817.5|13813.7|13811.7|352
1684733700000|2023-05-22 05:35:00|13814.7|13812.7|13814.2|13812.2|13816|13814|13812.9|13810.9|323
1684734000000|2023-05-22 05:40:00|13814.1|13812.1|13814.6|13812.6|13815.4|13813.4|13813.2|13811.2|127
1684734300000|2023-05-22 05:45:00|13814.9|13812.9|13814.7|13812.7|13816.2|13814.2|13813.4|13811.4|132
1684734600000|2023-05-22 05:50:00|13814.9|13812.9|13813.9|13811.9|13816.4|13814.4|13813.4|13811.4|136
1684734900000|2023-05-22 05:55:00|13814|13812|13811.2|13809.2|13814|13812|13809.6|13807.6|421
1684735200000|2023-05-22 06:00:00|13811.4|13809.4|13808.7|13806.7|13811.5|13809.5|13808.2|13806.2|327
1684735500000|2023-05-22 06:05:00|13808.9|13806.9|13810.7|13808.7|13813|13811|13808.1|13806.1|292
1684735800000|2023-05-22 06:10:00|13810.9|13808.9|13811|13809|13811.5|13809.5|13806.5|13804.5|257
1684736100000|2023-05-22 06:15:00|13810.9|13808.9|13813.7|13811.7|13813.7|13811.7|13810.5|13808.5|274
1684736400000|2023-05-22 06:20:00|13813.6|13811.6|13814.7|13812.7|13817.6|13815.6|13813|13811|352
1684736700000|2023-05-22 06:25:00|13814.6|13812.6|13816.4|13814.4|13817.6|13815.6|13813.5|13811.5|257
1684737000000|2023-05-22 06:30:00|13816.5|13814.5|13817.5|13815.5|13818.2|13816.2|13812.5|13810.5|421
1684737300000|2023-05-22 06:35:00|13817.4|13815.4|13811.4|13809.4|13817.6|13815.6|13810.5|13808.5|210
1684737600000|2023-05-22 06:40:00|13811.2|13809.2|13812.6|13810.6|13813.2|13811.2|13810.7|13808.7|191
1684737900000|2023-05-22 06:45:00|13812.5|13810.5|13809.2|13807.2|13813.5|13811.5|13808.2|13806.2|192
1684738200000|2023-05-22 06:50:00|13809|13807|13803.6|13801.6|13809.2|13807.2|13803.5|13801.5|551
1684738500000|2023-05-22 06:55:00|13803.5|13801.5|13809.5|13807.5|13809.9|13807.9|13802.7|13800.7|399
1684738800000|2023-05-22 07:00:00|13809.2|13807.2|13808.6|13806.6|13810.7|13808.7|13800.2|13798.2|961
1684739100000|2023-05-22 07:05:00|13808.5|13806.5|13820.5|13818.5|13820.7|13818.7|13807.2|13805.2|1018
1684739400000|2023-05-22 07:10:00|13820.1|13818.1|13815|13813|13821.5|13819.5|13813.9|13811.9|617
1684739700000|2023-05-22 07:15:00|13814.9|13812.9|13806.6|13804.6|13815.6|13813.6|13805.7|13803.7|598
1684740000000|2023-05-22 07:20:00|13806.7|13804.7|13812|13810|13813.1|13811.1|13806.5|13804.5|325
1684740300000|2023-05-22 07:25:00|13811.9|13809.9|13815.9|13813.9|13816.5|13814.5|13807.5|13805.5|470
1684740600000|2023-05-22 07:30:00|13815.5|13813.5|13807|13805|13815.5|13813.5|13806|13804|460
1684740900000|2023-05-22 07:35:00|13806|13804|13807.7|13805.7|13808.2|13806.2|13803.5|13801.5|405
1684741200000|2023-05-22 07:40:00|13807.6|13805.6|13815.2|13813.2|13816|13814|13807.2|13805.2|459
1684741500000|2023-05-22 07:45:00|13815.1|13813.1|13816.7|13814.7|13817|13815|13812.4|13810.4|208
1684741800000|2023-05-22 07:50:00|13816.9|13814.9|13816.5|13814.5|13819.7|13817.7|13814.2|13812.2|346
1684742100000|2023-05-22 07:55:00|13816.4|13814.4|13821.5|13819.5|13822.4|13820.4|13815.7|13813.7|508
1684742400000|2023-05-22 08:00:00|13821.6|13819.6|13810.2|13808.2|13821.6|13819.6|13810|13808|715
1684742700000|2023-05-22 08:05:00|13810.1|13808.1|13810.2|13808.2|13812.7|13810.7|13805.5|13803.5|530
1684743000000|2023-05-22 08:10:00|13810.4|13808.4|13811|13809|13811.2|13809.2|13804.7|13802.7|467
1684743300000|2023-05-22 08:15:00|13810.9|13808.9|13809.5|13807.5|13811.2|13809.2|13806.5|13804.5|397
1684743600000|2023-05-22 08:20:00|13809.6|13807.6|13813.5|13811.5|13813.5|13811.5|13808.5|13806.5|318
1684743900000|2023-05-22 08:25:00|13813.4|13811.4|13818|13816|13819.5|13817.5|13811.1|13809.1|640
1684744200000|2023-05-22 08:30:00|13818.1|13816.1|13814.7|13812.7|13819|13817|13814|13812|216
1684744500000|2023-05-22 08:35:00|13814.4|13812.4|13808.7|13806.7|13814.5|13812.5|13808.5|13806.5|543
1684744800000|2023-05-22 08:40:00|13808.9|13806.9|13813.2|13811.2|13813.6|13811.6|13808.9|13806.9|334
1684745100000|2023-05-22 08:45:00|13813.5|13811.5|13809.5|13807.5|13814|13812|13809.5|13807.5|406
1684745400000|2023-05-22 08:50:00|13809.4|13807.4|13809|13807|13810|13808|13805.6|13803.6|532
1684745700000|2023-05-22 08:55:00|13809.1|13807.1|13809.2|13807.2|13810|13808|13806.5|13804.5|226
1684746000000|2023-05-22 09:00:00|13809|13807|13810.7|13808.7|13811.2|13809.2|13807.4|13805.4|263
1684746300000|2023-05-22 09:05:00|13810.6|13808.6|13810|13808|13811.2|13809.2|13808.6|13806.6|247
1684746600000|2023-05-22 09:10:00|13809.9|13807.9|13805.7|13803.7|13809.9|13807.9|13805|13803|303
1684746900000|2023-05-22 09:15:00|13806|13804|13807|13805|13809.5|13807.5|13805|13803|586
1684747200000|2023-05-22 09:20:00|13806.9|13804.9|13805.2|13803.2|13806.9|13804.9|13803.5|13801.5|245
1684747500000|2023-05-22 09:25:00|13805.1|13803.1|13802.7|13800.7|13806|13804|13798.9|13796.9|720
1684747800000|2023-05-22 09:30:00|13802.9|13800.9|13793|13791|13803|13801|13792.2|13790.2|709
1684748100000|2023-05-22 09:35:00|13793.4|13791.4|13798.2|13796.2|13799|13797|13792.9|13790.9|538
1684748400000|2023-05-22 09:40:00|13798.1|13796.1|13798|13796|13799|13797|13796|13794|394
1684748700000|2023-05-22 09:45:00|13797.7|13795.7|13797.2|13795.2|13798.5|13796.5|13794.9|13792.9|272
1684749000000|2023-05-22 09:50:00|13797.4|13795.4|13789|13787|13798.7|13796.7|13789|13787|504
1684749300000|2023-05-22 09:55:00|13788.9|13786.9|13785.9|13783.9|13791|13789|13783.5|13781.5|1039
1684749600000|2023-05-22 10:00:00|13785.7|13783.7|13787|13785|13789|13787|13778.4|13776.4|962
1684749900000|2023-05-22 10:05:00|13787.1|13785.1|13789|13787|13791.4|13789.4|13787.1|13785.1|596
1684750200000|2023-05-22 10:10:00|13789.1|13787.1|13794|13792|13794.2|13792.2|13786.4|13784.4|524
1684750500000|2023-05-22 10:15:00|13793.9|13791.9|13791.7|13789.7|13795.7|13793.7|13790.4|13788.4|380
1684750800000|2023-05-22 10:20:00|13791.6|13789.6|13790.5|13788.5|13791.9|13789.9|13788.1|13786.1|322
1684751100000|2023-05-22 10:25:00|13790.4|13788.4|13788|13786|13792.2|13790.2|13786.4|13784.4|423
1684751400000|2023-05-22 10:30:00|13787.5|13785.5|13785.7|13783.7|13788.7|13786.7|13784.4|13782.4|416
1684751700000|2023-05-22 10:35:00|13785.9|13783.9|13790.5|13788.5|13791.9|13789.9|13785.9|13783.9|326
1684752000000|2023-05-22 10:40:00|13790.4|13788.4|13785|13783|13791|13789|13783.9|13781.9|364
1684752300000|2023-05-22 10:45:00|13784.9|13782.9|13783|13781|13787.1|13785.1|13782.9|13780.9|343
1684752600000|2023-05-22 10:50:00|13782.1|13780.1|13783|13781|13784.7|13782.7|13779.5|13777.5|582
1684752900000|2023-05-22 10:55:00|13782.9|13780.9|13788.1|13786.1|13788.6|13786.6|13782.7|13780.7|593
1684753200000|2023-05-22 11:00:00|13788.2|13786.2|13783.2|13781.2|13789.2|13787.2|13782.6|13780.6|594
1684753500000|2023-05-22 11:05:00|13783.5|13781.5|13782|13780|13786.1|13784.1|13780.5|13778.5|458
1684753800000|2023-05-22 11:10:00|13781.9|13779.9|13776.6|13774.6|13782|13780|13771.7|13769.7|1383
1684754100000|2023-05-22 11:15:00|13776.5|13774.5|13779.7|13777.7|13780.7|13778.7|13773.6|13771.6|798
1684754400000|2023-05-22 11:20:00|13779.9|13777.9|13776.7|13774.7|13781.6|13779.6|13776.4|13774.4|320
1684754700000|2023-05-22 11:25:00|13776.6|13774.6|13783|13781|13783.5|13781.5|13776.5|13774.5|323
1684755000000|2023-05-22 11:30:00|13783.4|13781.4|13794.2|13792.2|13799|13797|13781.5|13779.5|1503
1684755300000|2023-05-22 11:35:00|13794|13792|13793.7|13791.7|13794|13792|13789|13787|500
1684755600000|2023-05-22 11:40:00|13794|13792|13791.9|13789.9|13795|13793|13790.5|13788.5|375
1684755900000|2023-05-22 11:45:00|13792|13790|13796.7|13794.7|13796.9|13794.9|13792|13790|329
1684756200000|2023-05-22 11:50:00|13796.6|13794.6|13796.7|13794.7|13800.2|13798.2|13795.5|13793.5|416
1684756500000|2023-05-22 11:55:00|13796.6|13794.6|13804.1|13802.1|13804.6|13802.6|13795.7|13793.7|695
1684756800000|2023-05-22 12:00:00|13804|13802|13808.5|13806.5|13809|13807|13800.4|13798.4|1584
1684757100000|2023-05-22 12:05:00|13808|13806|13803.2|13801.2|13809.4|13807.4|13802.7|13800.7|970
1684757400000|2023-05-22 12:10:00|13802.9|13800.9|13804.4|13802.4|13806|13804|13801|13799|879
1684757700000|2023-05-22 12:15:00|13804.5|13802.5|13804.7|13802.7|13808.4|13806.4|13804.1|13802.1|954
1684758000000|2023-05-22 12:20:00|13804.6|13802.6|13812.2|13810.2|13814.9|13812.9|13804|13802|1348
1684758300000|2023-05-22 12:25:00|13812.1|13810.1|13811.2|13809.2|13814|13812|13809.5|13807.5|748
1684758600000|2023-05-22 12:30:00|13811.4|13809.4|13810.2|13808.2|13811.4|13809.4|13804.5|13802.5|1427
1684758900000|2023-05-22 12:35:00|13810.4|13808.4|13812.5|13810.5|13812.5|13810.5|13808.5|13806.5|386
1684759200000|2023-05-22 12:40:00|13812.4|13810.4|13804.6|13802.6|13815.5|13813.5|13804|13802|1257
1684759500000|2023-05-22 12:45:00|13804.5|13802.5|13798.5|13796.5|13806.7|13804.7|13796.6|13794.6|1189
1684759800000|2023-05-22 12:50:00|13798|13796|13798|13796|13800.6|13798.6|13794.6|13792.6|1259
1684760100000|2023-05-22 12:55:00|13797.9|13795.9|13802.5|13800.5|13802.5|13800.5|13797.5|13795.5|917
1684760400000|2023-05-22 13:00:00|13802.2|13800.2|13800.5|13798.5|13807.2|13805.2|13797.6|13795.6|1064
1684760700000|2023-05-22 13:05:00|13800.6|13798.6|13802.2|13800.2|13803|13801|13797|13795|937
1684761000000|2023-05-22 13:10:00|13802.4|13800.4|13796.6|13794.6|13803|13801|13795.6|13793.6|883
1684761300000|2023-05-22 13:15:00|13796.4|13794.4|13796|13794|13801|13799|13795.2|13793.2|1159
1684761600000|2023-05-22 13:20:00|13796.1|13794.1|13798.6|13796.6|13800.4|13798.4|13794.9|13792.9|1021
1684761900000|2023-05-22 13:25:00|13798.2|13796.2|13795.1|13793.1|13800.6|13798.6|13791.7|13789.7|2915
1684762200000|2023-05-22 13:30:00|13794.6|13793.6|13834|13833|13834.1|13833.1|13793.4|13792.4|26130
1684762500000|2023-05-22 13:35:00|13833.9|13832.9|13843.1|13842.1|13851.9|13850.9|13825.4|13824.4|14719
1684762800000|2023-05-22 13:40:00|13843.4|13842.4|13856.6|13855.6|13869.6|13868.6|13841.6|13840.6|14198
1684763100000|2023-05-22 13:45:00|13856.7|13855.7|13873.7|13872.7|13877.5|13876.5|13843.9|13842.9|13053
1684763400000|2023-05-22 13:50:00|13873.9|13872.9|13882|13881|13893.1|13892.1|13873.6|13872.6|13704
1684763700000|2023-05-22 13:55:00|13881.9|13880.9|13875.2|13874.2|13890.4|13889.4|13870.5|13869.5|9129
1684764000000|2023-05-22 14:00:00|13874.5|13873.5|13862.5|13861.5|13884.4|13883.4|13856.9|13855.9|11345
1684764300000|2023-05-22 14:05:00|13862.4|13861.4|13820.2|13819.2|13864.7|13863.7|13808.4|13807.4|19399
1684764600000|2023-05-22 14:10:00|13820.5|13819.5|13850.5|13849.5|13856.4|13855.4|13818.1|13817.1|18466
1684764900000|2023-05-22 14:15:00|13850.7|13849.7|13863|13862|13865.7|13864.7|13843.9|13842.9|8485
1684765200000|2023-05-22 14:20:00|13862.9|13861.9|13865.5|13864.5|13870.9|13869.9|13850.1|13849.1|7301
1684765500000|2023-05-22 14:25:00|13865.8|13864.8|13850|13849|13868.1|13867.1|13850|13849|6933
1684765800000|2023-05-22 14:30:00|13850.6|13849.6|13855|13854|13862.9|13861.9|13845.6|13844.6|5828
1684766100000|2023-05-22 14:35:00|13855.6|13854.6|13859.6|13858.6|13861.8|13860.8|13851.8|13850.8|3594
1684766400000|2023-05-22 14:40:00|13859.3|13858.3|13843.1|13842.1|13859.4|13858.4|13837.1|13836.1|5953
1684766700000|2023-05-22 14:45:00|13843.3|13842.3|13843.3|13842.3|13850.4|13849.4|13831.1|13830.1|5766
1684767000000|2023-05-22 14:50:00|13843.5|13842.5|13833.1|13832.1|13845.9|13844.9|13828.4|13827.4|5253
1684767300000|2023-05-22 14:55:00|13832.9|13831.9|13856.8|13855.8|13857.3|13856.3|13825.8|13824.8|7398
1684767600000|2023-05-22 15:00:00|13857|13856|13859.9|13858.9|13862.4|13861.4|13849.6|13848.6|6574
1684767900000|2023-05-22 15:05:00|13859.8|13858.8|13859.6|13858.6|13867.6|13866.6|13853.9|13852.9|5059
1684768200000|2023-05-22 15:10:00|13859.5|13858.5|13853.9|13852.9|13861.3|13860.3|13852.5|13851.5|4417
1684768500000|2023-05-22 15:15:00|13854|13853|13862.1|13861.1|13863.1|13862.1|13852.9|13851.9|4016
1684768800000|2023-05-22 15:20:00|13861.5|13860.5|13871.8|13870.8|13872.9|13871.9|13856.1|13855.1|4533
1684769100000|2023-05-22 15:25:00|13870.3|13869.3|13860.1|13859.1|13871.8|13870.8|13856.8|13855.8|3200
1684769400000|2023-05-22 15:30:00|13860.3|13859.3|13854.3|13853.3|13867.6|13866.6|13851.9|13850.9|4447
1684769700000|2023-05-22 15:35:00|13854.5|13853.5|13844.8|13843.8|13856.3|13855.3|13838.4|13837.4|4828
1684770000000|2023-05-22 15:40:00|13846.2|13845.2|13839.5|13838.5|13849|13848|13838.6|13837.6|3456
1684770300000|2023-05-22 15:45:00|13839.6|13838.6|13834.7|13833.7|13840.4|13839.4|13830.6|13829.6|4680
1684770600000|2023-05-22 15:50:00|13834.6|13833.6|13840.9|13839.9|13843.6|13842.6|13833.7|13832.7|4035
1684770900000|2023-05-22 15:55:00|13840.7|13839.7|13842|13841|13849.6|13848.6|13839.1|13838.1|3829
1684771200000|2023-05-22 16:00:00|13841.9|13840.9|13847.5|13846.5|13848.6|13847.6|13840.7|13839.7|2887
1684771500000|2023-05-22 16:05:00|13847.6|13846.6|13849.4|13848.4|13851.1|13850.1|13842.2|13841.2|2780
1684771800000|2023-05-22 16:10:00|13849.6|13848.6|13858|13857|13860.6|13859.6|13849.6|13848.6|3752
1684772100000|2023-05-22 16:15:00|13857.9|13856.9|13853.4|13852.4|13858|13857|13845.6|13844.6|3674
1684772400000|2023-05-22 16:20:00|13853.1|13852.1|13838.2|13837.2|13854|13853|13832.9|13831.9|3533
1684772700000|2023-05-22 16:25:00|13838|13837|13832.7|13831.7|13848.5|13847.5|13830.9|13829.9|4021
1684773000000|2023-05-22 16:30:00|13832.9|13831.9|13827.9|13826.9|13838.1|13837.1|13823.2|13822.2|4297
1684773300000|2023-05-22 16:35:00|13828|13827|13834.2|13833.2|13839.9|13838.9|13827.6|13826.6|3603
1684773600000|2023-05-22 16:40:00|13834.4|13833.4|13839.2|13838.2|13840.4|13839.4|13832.7|13831.7|2046
1684773900000|2023-05-22 16:45:00|13839.4|13838.4|13839.1|13838.1|13843.2|13842.2|13836.5|13835.5|2206
1684774200000|2023-05-22 16:50:00|13839.2|13838.2|13841.2|13840.2|13843.9|13842.9|13837.9|13836.9|1840
1684774500000|2023-05-22 16:55:00|13841.1|13840.1|13846|13845|13847.9|13846.9|13839.9|13838.9|2271
1684774800000|2023-05-22 17:00:00|13845.8|13844.8|13845.8|13844.8|13854|13853|13844.1|13843.1|3818
1684775100000|2023-05-22 17:05:00|13845.6|13844.6|13848|13847|13856.1|13855.1|13842.2|13841.2|3048
1684775400000|2023-05-22 17:10:00|13848.1|13847.1|13831.8|13830.8|13855.7|13854.7|13828.3|13827.3|7901
1684775700000|2023-05-22 17:15:00|13831.6|13830.6|13840.1|13839.1|13841.5|13840.5|13819|13818|7229
1684776000000|2023-05-22 17:20:00|13840|13839|13851.1|13850.1|13852.1|13851.1|13837.3|13836.3|4939
1684776300000|2023-05-22 17:25:00|13852|13851|13853.1|13852.1|13857.3|13856.3|13849|13848|2988
1684776600000|2023-05-22 17:30:00|13853.2|13852.2|13859.5|13858.5|13863.2|13862.2|13853.2|13852.2|3279
1684776900000|2023-05-22 17:35:00|13859.3|13858.3|13863.6|13862.6|13864.7|13863.7|13857|13856|2062
1684777200000|2023-05-22 17:40:00|13863.8|13862.8|13865.6|13864.6|13872.7|13871.7|13861.3|13860.3|4640
1684777500000|2023-05-22 17:45:00|13865.5|13864.5|13861|13860|13867.3|13866.3|13858.3|13857.3|2951
1684777800000|2023-05-22 17:50:00|13861.1|13860.1|13854.8|13853.8|13863.1|13862.1|13854.8|13853.8|2468
1684778100000|2023-05-22 17:55:00|13855|13854|13852.1|13851.1|13863.7|13862.7|13851.6|13850.6|3344
1684778400000|2023-05-22 18:00:00|13852.2|13851.2|13857.6|13856.6|13860|13859|13849.5|13848.5|2407
1684778700000|2023-05-22 18:05:00|13857.8|13856.8|13858.5|13857.5|13858.7|13857.7|13851.8|13850.8|1819
1684779000000|2023-05-22 18:10:00|13858.3|13857.3|13851.1|13850.1|13858.6|13857.6|13849.1|13848.1|1812
1684779300000|2023-05-22 18:15:00|13851|13850|13861.3|13860.3|13864.1|13863.1|13849.8|13848.8|2881
1684779600000|2023-05-22 18:20:00|13861|13860|13859|13858|13864.9|13863.9|13858.1|13857.1|1961
1684779900000|2023-05-22 18:25:00|13859.1|13858.1|13869.5|13868.5|13869.5|13868.5|13858.1|13857.1|2663
1684780200000|2023-05-22 18:30:00|13869.6|13868.6|13868.6|13867.6|13871.4|13870.4|13866|13865|2494
1684780500000|2023-05-22 18:35:00|13868.5|13867.5|13864.5|13863.5|13868.9|13867.9|13861.9|13860.9|2293
1684780800000|2023-05-22 18:40:00|13864.6|13863.6|13872|13871|13872.8|13871.8|13861.8|13860.8|2815
1684781100000|2023-05-22 18:45:00|13871.9|13870.9|13873.9|13872.9|13873.9|13872.9|13867.1|13866.1|2470
1684781400000|2023-05-22 18:50:00|13874.5|13873.5|13879.1|13878.1|13890.5|13889.5|13874.1|13873.1|7492
1684781700000|2023-05-22 18:55:00|13878.8|13877.8|13870.3|13869.3|13878.8|13877.8|13859.3|13858.3|6693
1684782000000|2023-05-22 19:00:00|13870.1|13869.1|13870.4|13869.4|13876.1|13875.1|13866.4|13865.4|4143
1684782300000|2023-05-22 19:05:00|13870.3|13869.3|13866.3|13865.3|13875.1|13874.1|13864.3|13863.3|2822
1684782600000|2023-05-22 19:10:00|13866.4|13865.4|13870.6|13869.6|13872.6|13871.6|13862.4|13861.4|2469
1684782900000|2023-05-22 19:15:00|13870.8|13869.8|13870.3|13869.3|13873.9|13872.9|13865.4|13864.4|3114
1684783200000|2023-05-22 19:20:00|13870.1|13869.1|13858.8|13857.8|13870.4|13869.4|13857.3|13856.3|3924
1684783500000|2023-05-22 19:25:00|13859|13858|13852.8|13851.8|13860.9|13859.9|13842.5|13841.5|6064
1684783800000|2023-05-22 19:30:00|13852.6|13851.6|13847.3|13846.3|13856.1|13855.1|13846.5|13845.5|3413
1684784100000|2023-05-22 19:35:00|13846.8|13845.8|13842|13841|13847.1|13846.1|13835.6|13834.6|5110
1684784400000|2023-05-22 19:40:00|13841.9|13840.9|13845.2|13844.2|13847.4|13846.4|13840.5|13839.5|3135
1684784700000|2023-05-22 19:45:00|13845|13844|13839.5|13838.5|13853.7|13852.7|13838.4|13837.4|4252
1684785000000|2023-05-22 19:50:00|13840|13839|13845.3|13844.3|13849.4|13848.4|13832.4|13831.4|7250
1684785300000|2023-05-22 19:55:00|13846.2|13845.2|13853.9|13852.9|13854.3|13853.3|13840.9|13839.9|13763
1684785600000|2023-05-22 20:00:00|13854.4|13852.4|13864.8|13862.8|13864.8|13862.8|13849.4|13847.4|7089
1684785900000|2023-05-22 20:05:00|13864.7|13862.7|13863.2|13861.2|13866.7|13864.7|13860.3|13858.3|2247
1684786200000|2023-05-22 20:10:00|13863.4|13861.4|13864.3|13862.3|13867.8|13865.8|13860.9|13858.9|1789
1684786500000|2023-05-22 20:15:00|13863.9|13861.9|13860.3|13858.3|13864.4|13862.4|13860.3|13858.3|1146
1684786800000|2023-05-22 20:20:00|13860.2|13858.2|13860.3|13858.3|13863.3|13861.3|13859.5|13857.5|662
1684787100000|2023-05-22 20:25:00|13860.2|13858.2|13859.3|13857.3|13861.2|13859.2|13858.7|13856.7|352
1684787400000|2023-05-22 20:30:00|13859.2|13857.2|13860.2|13858.2|13861.7|13859.7|13859.2|13857.2|275
1684787700000|2023-05-22 20:35:00|13859.9|13857.9|13857.4|13855.4|13859.9|13857.9|13855.4|13853.4|673
1684788000000|2023-05-22 20:40:00|13857.3|13855.3|13860.5|13858.5|13861.9|13859.9|13857.3|13855.3|430
1684788300000|2023-05-22 20:45:00|13860.7|13858.7|13864.8|13862.8|13865.2|13863.2|13859|13857|398
1684788600000|2023-05-22 20:50:00|13864.9|13862.9|13863.4|13861.4|13866.5|13864.5|13863.4|13861.4|322
1684788900000|2023-05-22 20:55:00|13863.5|13861.5|13864.7|13859.7|13865.9|13863.9|13860.7|13858.7|496
1684789200000|2023-05-22 21:00:00|13864.3|13859.3|13865|13860|13865.3|13860.3|13864.1|13859.1|0
1684789500000|2023-05-22 21:05:00|13864.9|13859.9|13865.2|13860.2|13865.8|13860.8|13864.7|13859.7|0
1684789800000|2023-05-22 21:10:00|13865.3|13860.3|13866.5|13861.5|13867|13862|13864.5|13859.5|0
1684790100000|2023-05-22 21:15:00|13866.1|13861.1|13866.5|13861.5|13866.9|13861.9|13865.7|13860.7|0
1684790400000|2023-05-22 21:20:00|13866.7|13861.7|13865.5|13860.5|13867.2|13862.2|13865.5|13860.5|0
1684790700000|2023-05-22 21:25:00|13865.7|13860.7|13865|13860|13865.7|13860.7|13863.7|13858.7|0
1684791000000|2023-05-22 21:30:00|13863.9|13858.9|13865.2|13860.2|13865.2|13860.2|13863.9|13858.9|0
1684791300000|2023-05-22 21:35:00|13865|13860|13865.9|13860.9|13865.9|13860.9|13865|13860|0
1684791600000|2023-05-22 21:40:00|13865.8|13860.8|13865.4|13860.4|13865.9|13860.9|13865.2|13860.2|0
1684791900000|2023-05-22 21:45:00|13865.5|13860.5|13866.5|13861.5|13866.5|13861.5|13865.4|13860.4|0
1684792200000|2023-05-22 21:50:00|13866.6|13861.6|13866.5|13861.5|13866.6|13861.6|13866.1|13861.1|0
1684792500000|2023-05-22 21:55:00|13866.4|13861.4|13865.3|13860.3|13867.3|13862.3|13865.3|13860.3|0
1684792800000|2023-05-22 22:00:00|13861.8|13859.8|13860.3|13858.3|13864.3|13862.3|13860.3|13858.3|218
1684793100000|2023-05-22 22:05:00|13860.4|13858.4|13866.3|13864.3|13869|13867|13860.3|13858.3|423
1684793400000|2023-05-22 22:10:00|13866.4|13864.4|13866.8|13864.8|13868.9|13866.9|13866.3|13864.3|122
1684793700000|2023-05-22 22:15:00|13866.7|13864.7|13869.2|13867.2|13869.2|13867.2|13866.4|13864.4|56
1684794000000|2023-05-22 22:20:00|13868.9|13866.9|13866.8|13864.8|13869.3|13867.3|13865.8|13863.8|107
1684794300000|2023-05-22 22:25:00|13866.7|13864.7|13866.4|13864.4|13867.8|13865.8|13866.4|13864.4|65
1684794600000|2023-05-22 22:30:00|13866.3|13864.3|13868.4|13866.4|13869.9|13867.9|13866.3|13864.3|125
1684794900000|2023-05-22 22:35:00|13868.5|13866.5|13867.4|13865.4|13869.3|13867.3|13866.8|13864.8|158
1684795200000|2023-05-22 22:40:00|13867.3|13865.3|13865.7|13863.7|13867.3|13865.3|13865.5|13863.5|99
1684795500000|2023-05-22 22:45:00|13865.5|13863.5|13865.5|13863.5|13866.5|13864.5|13864.5|13862.5|77
1684795800000|2023-05-22 22:50:00|13865.7|13863.7|13866.8|13864.8|13867.3|13865.3|13865.7|13863.7|129
1684796100000|2023-05-22 22:55:00|13866|13864|13866.4|13864.4|13867.3|13865.3|13866|13864|109
1684796400000|2023-05-22 23:00:00|13866.3|13864.3|13882.3|13880.3|13883.7|13881.7|13861.2|13859.2|1311
1684796700000|2023-05-22 23:05:00|13882.5|13880.5|13876.8|13874.8|13887.2|13885.2|13876.8|13874.8|603
1684797000000|2023-05-22 23:10:00|13876.7|13874.7|13878.3|13876.3|13878.8|13876.8|13875.3|13873.3|259
1684797300000|2023-05-22 23:15:00|13878.2|13876.2|13883.5|13881.5|13883.7|13881.7|13878|13876|491
1684797600000|2023-05-22 23:20:00|13883.3|13881.3|13891.7|13889.7|13899.8|13897.8|13883.3|13881.3|1701
1684797900000|2023-05-22 23:25:00|13891.5|13889.5|13892.4|13890.4|13894.3|13892.3|13890.4|13888.4|462
1684798200000|2023-05-22 23:30:00|13892.9|13890.9|13890.9|13888.9|13894.3|13892.3|13890.4|13888.4|275
1684798500000|2023-05-22 23:35:00|13891|13889|13887.3|13885.3|13891.9|13889.9|13886.8|13884.8|266
1684798800000|2023-05-22 23:40:00|13887.5|13885.5|13889.3|13887.3|13889.5|13887.5|13884.7|13882.7|662
1684799100000|2023-05-22 23:45:00|13889.2|13887.2|13889.3|13887.3|13891.8|13889.8|13888.3|13886.3|261
1684799400000|2023-05-22 23:50:00|13889.2|13887.2|13891.5|13889.5|13892.2|13890.2|13889.2|13887.2|156
1684799700000|2023-05-22 23:55:00|13891.4|13889.4|13891.5|13889.5|13892.4|13890.4|13889.5|13887.5|229
1684800000000|2023-05-23 00:00:00|13891.4|13889.4|13897.2|13895.2|13902|13900|13889.7|13887.7|1098
1684800300000|2023-05-23 00:05:00|13897.3|13895.3|13898.7|13896.7|13900.3|13898.3|13894.3|13892.3|312
1684800600000|2023-05-23 00:10:00|13898.8|13896.8|13891.9|13889.9|13898.8|13896.8|13891.3|13889.3|365
1684800900000|2023-05-23 00:15:00|13891.7|13889.7|13894.8|13892.8|13895.7|13893.7|13890.5|13888.5|273
1684801200000|2023-05-23 00:20:00|13894.9|13892.9|13896.3|13894.3|13899.4|13897.4|13894|13892|242
1684801500000|2023-05-23 00:25:00|13896.2|13894.2|13895.3|13893.3|13896.2|13894.2|13893.2|13891.2|168
1684801800000|2023-05-23 00:30:00|13895.2|13893.2|13895.8|13893.8|13898.2|13896.2|13894.5|13892.5|268
1684802100000|2023-05-23 00:35:00|13895.7|13893.7|13893|13891|13895.8|13893.8|13889.8|13887.8|362
1684802400000|2023-05-23 00:40:00|13893.2|13891.2|13894|13892|13895.5|13893.5|13891.8|13889.8|199
1684802700000|2023-05-23 00:45:00|13894.2|13892.2|13893|13891|13896.7|13894.7|13891.9|13889.9|284
1684803000000|2023-05-23 00:50:00|13893.2|13891.2|13891.8|13889.8|13893.2|13891.2|13890.5|13888.5|196
1684803300000|2023-05-23 00:55:00|13891.9|13889.9|13893.5|13891.5|13893.5|13891.5|13889.3|13887.3|313
1684803600000|2023-05-23 01:00:00|13893.4|13891.4|13891.5|13889.5|13893.4|13891.4|13890.7|13888.7|229
1684803900000|2023-05-23 01:05:00|13891.8|13889.8|13891.8|13889.8|13892.8|13890.8|13890.7|13888.7|265
1684804200000|2023-05-23 01:10:00|13891.7|13889.7|13893.3|13891.3|13893.3|13891.3|13890.9|13888.9|147
1684804500000|2023-05-23 01:15:00|13893.7|13891.7|13894.4|13892.4|13895.3|13893.3|13890.7|13888.7|390
1684804800000|2023-05-23 01:20:00|13894.5|13892.5|13894|13892|13899.3|13897.3|13893.3|13891.3|340
1684805100000|2023-05-23 01:25:00|13893.5|13891.5|13897.2|13895.2|13897.4|13895.4|13892.3|13890.3|187
1684805400000|2023-05-23 01:30:00|13897.3|13895.3|13894|13892|13899.9|13897.9|13893|13891|457
1684805700000|2023-05-23 01:35:00|13893.8|13891.8|13899.3|13897.3|13901|13899|13893.8|13891.8|429
1684806000000|2023-05-23 01:40:00|13899|13897|13899.5|13897.5|13900|13898|13896.8|13894.8|166
1684806300000|2023-05-23 01:45:00|13899.7|13897.7|13917.3|13915.3|13925.7|13923.7|13898.4|13896.4|3002
1684806600000|2023-05-23 01:50:00|13917.4|13915.4|13915.9|13913.9|13920.4|13918.4|13915.7|13913.7|633
1684806900000|2023-05-23 01:55:00|13916|13914|13907.7|13905.7|13917.3|13915.3|13905.9|13903.9|1357
1684807200000|2023-05-23 02:00:00|13907.8|13905.8|13908|13906|13909.5|13907.5|13905.5|13903.5|456
1684807500000|2023-05-23 02:05:00|13907.9|13905.9|13903.3|13901.3|13907.9|13905.9|13901.3|13899.3|501
1684807800000|2023-05-23 02:10:00|13903.4|13901.4|13904|13902|13906|13904|13902.5|13900.5|197
1684808100000|2023-05-23 02:15:00|13904.2|13902.2|13897.3|13895.3|13905|13903|13896.4|13894.4|493
1684808400000|2023-05-23 02:20:00|13897.4|13895.4|13900.8|13898.8|13902|13900|13896.5|13894.5|322
1684808700000|2023-05-23 02:25:00|13901|13899|13900.5|13898.5|13903|13901|13900.4|13898.4|226
1684809000000|2023-05-23 02:30:00|13900.4|13898.4|13901.3|13899.3|13902.5|13900.5|13900.2|13898.2|145
1684809300000|2023-05-23 02:35:00|13901.4|13899.4|13902.3|13900.3|13903.4|13901.4|13900.8|13898.8|125
1684809600000|2023-05-23 02:40:00|13902.2|13900.2|13897.3|13895.3|13902.3|13900.3|13897.3|13895.3|205
1684809900000|2023-05-23 02:45:00|13897.2|13895.2|13897.2|13895.2|13898|13896|13895.4|13893.4|322
1684810200000|2023-05-23 02:50:00|13897.3|13895.3|13899|13897|13899|13897|13895.4|13893.4|142
1684810500000|2023-05-23 02:55:00|13898.9|13896.9|13900.9|13898.9|13901.8|13899.8|13897.5|13895.5|220
1684810800000|2023-05-23 03:00:00|13900.8|13898.8|13897.5|13895.5|13901|13899|13897.3|13895.3|107
1684811100000|2023-05-23 03:05:00|13897.7|13895.7|13899|13897|13899.2|13897.2|13896|13894|118
1684811400000|2023-05-23 03:10:00|13898.8|13896.8|13892.5|13890.5|13898.9|13896.9|13891|13889|327
1684811700000|2023-05-23 03:15:00|13892.7|13890.7|13888.7|13886.7|13894.7|13892.7|13887.2|13885.2|510
1684812000000|2023-05-23 03:20:00|13888.5|13886.5|13891|13889|13891.8|13889.8|13886.8|13884.8|260
1684812300000|2023-05-23 03:25:00|13891.3|13889.3|13889.8|13887.8|13891.5|13889.5|13888.7|13886.7|164
1684812600000|2023-05-23 03:30:00|13889.5|13887.5|13892.8|13890.8|13894.2|13892.2|13888.7|13886.7|250
1684812900000|2023-05-23 03:35:00|13892.7|13890.7|13890.7|13888.7|13893.3|13891.3|13889.8|13887.8|143
1684813200000|2023-05-23 03:40:00|13890.5|13888.5|13885.5|13883.5|13890.8|13888.8|13884.7|13882.7|411
1684813500000|2023-05-23 03:45:00|13885.4|13883.4|13881.9|13879.9|13886.8|13884.8|13878.5|13876.5|986
1684813800000|2023-05-23 03:50:00|13881.8|13879.8|13886|13884|13887.8|13885.8|13880.3|13878.3|443
1684814100000|2023-05-23 03:55:00|13886.3|13884.3|13885.3|13883.3|13887.2|13885.2|13884.8|13882.8|161
1684814400000|2023-05-23 04:00:00|13885.8|13883.8|13882.5|13880.5|13885.9|13883.9|13881.3|13879.3|229
1684814700000|2023-05-23 04:05:00|13882|13880|13882.4|13880.4|13883.5|13881.5|13880|13878|265
1684815000000|2023-05-23 04:10:00|13882.5|13880.5|13881|13879|13883.5|13881.5|13879.5|13877.5|311
1684815300000|2023-05-23 04:15:00|13880.9|13878.9|13884|13882|13884.8|13882.8|13880.3|13878.3|265
1684815600000|2023-05-23 04:20:00|13883.9|13881.9|13886|13884|13886.7|13884.7|13882.3|13880.3|260
1684815900000|2023-05-23 04:25:00|13885.9|13883.9|13884.8|13882.8|13885.9|13883.9|13883.3|13881.3|106
1684816200000|2023-05-23 04:30:00|13884.7|13882.7|13883.5|13881.5|13886|13884|13883.2|13881.2|236
1684816500000|2023-05-23 04:35:00|13883.7|13881.7|13884.8|13882.8|13884.9|13882.9|13882.7|13880.7|107
1684816800000|2023-05-23 04:40:00|13884.9|13882.9|13882.5|13880.5|13885.7|13883.7|13880.7|13878.7|205
1684817100000|2023-05-23 04:45:00|13882.7|13880.7|13875.3|13873.3|13883.3|13881.3|13873.5|13871.5|432
1684817400000|2023-05-23 04:50:00|13875.4|13873.4|13876|13874|13876.7|13874.7|13870.9|13868.9|534
1684817700000|2023-05-23 04:55:00|13875.9|13873.9|13875.5|13873.5|13877.4|13875.4|13874|13872|204
1684818000000|2023-05-23 05:00:00|13876|13874|13881.8|13879.8|13882|13880|13874.3|13872.3|282
1684818300000|2023-05-23 05:05:00|13881.9|13879.9|13878.7|13876.7|13882|13880|13878|13876|232
1684818600000|2023-05-23 05:10:00|13878.5|13876.5|13879.8|13877.8|13880.4|13878.4|13877.7|13875.7|99
1684818900000|2023-05-23 05:15:00|13879.7|13877.7|13884|13882|13884.7|13882.7|13879.5|13877.5|212
1684819200000|2023-05-23 05:20:00|13883.9|13881.9|13879.5|13877.5|13884.3|13882.3|13878.7|13876.7|127
1684819500000|2023-05-23 05:25:00|13879.7|13877.7|13877.8|13875.8|13882.8|13880.8|13877.8|13875.8|270
1684819800000|2023-05-23 05:30:00|13877.7|13875.7|13879.2|13877.2|13879.3|13877.3|13875.4|13873.4|234
1684820100000|2023-05-23 05:35:00|13879|13877|13873|13871|13880.3|13878.3|13873|13871|426
1684820400000|2023-05-23 05:40:00|13873.3|13871.3|13874.3|13872.3|13877|13875|13872.9|13870.9|327
1684820700000|2023-05-23 05:45:00|13874.2|13872.2|13879.8|13877.8|13879.8|13877.8|13873.5|13871.5|182
1684821000000|2023-05-23 05:50:00|13879.5|13877.5|13881.3|13879.3|13882.7|13880.7|13879|13877|150
1684821300000|2023-05-23 05:55:00|13881.5|13879.5|13880.5|13878.5|13881.8|13879.8|13877.5|13875.5|133
1684821600000|2023-05-23 06:00:00|13880.4|13878.4|13875.5|13873.5|13882.8|13880.8|13875.5|13873.5|295
1684821900000|2023-05-23 06:05:00|13875.7|13873.7|13873.9|13871.9|13875.7|13873.7|13870.3|13868.3|474
1684822200000|2023-05-23 06:10:00|13873.8|13871.8|13868.5|13866.5|13874.7|13872.7|13866.8|13864.8|547
1684822500000|2023-05-23 06:15:00|13868.4|13866.4|13869.5|13867.5|13873.3|13871.3|13867.5|13865.5|509
1684822800000|2023-05-23 06:20:00|13869.7|13867.7|13871.8|13869.8|13873|13871|13867.7|13865.7|377
1684823100000|2023-05-23 06:25:00|13872|13870|13871.3|13869.3|13874.3|13872.3|13869.4|13867.4|234
1684823400000|2023-05-23 06:30:00|13871.2|13869.2|13876.3|13874.3|13876.3|13874.3|13870.8|13868.8|347
1684823700000|2023-05-23 06:35:00|13876|13874|13869|13867|13876.5|13874.5|13866.8|13864.8|450
1684824000000|2023-05-23 06:40:00|13869.2|13867.2|13877.3|13875.3|13877.5|13875.5|13869.2|13867.2|479
1684824300000|2023-05-23 06:45:00|13877.2|13875.2|13871.8|13869.8|13877.8|13875.8|13869.2|13867.2|253
1684824600000|2023-05-23 06:50:00|13871.9|13869.9|13870.5|13868.5|13873.7|13871.7|13869|13867|259
1684824900000|2023-05-23 06:55:00|13870.4|13868.4|13864.8|13862.8|13871.3|13869.3|13863.7|13861.7|515
1684825200000|2023-05-23 07:00:00|13864.9|13862.9|13857.5|13855.5|13866.5|13864.5|13854.7|13852.7|1209
1684825500000|2023-05-23 07:05:00|13857.7|13855.7|13858.5|13856.5|13861.5|13859.5|13852.9|13850.9|885
1684825800000|2023-05-23 07:10:00|13858|13856|13855.2|13853.2|13858.7|13856.7|13853.4|13851.4|554
1684826100000|2023-05-23 07:15:00|13855.3|13853.3|13853.4|13851.4|13855.7|13853.7|13846.8|13844.8|1235
1684826400000|2023-05-23 07:20:00|13853.5|13851.5|13857|13855|13859|13857|13851.8|13849.8|616
1684826700000|2023-05-23 07:25:00|13857.2|13855.2|13855.3|13853.3|13858.8|13856.8|13854.8|13852.8|313
1684827000000|2023-05-23 07:30:00|13855.2|13853.2|13852.4|13850.4|13855.2|13853.2|13845.3|13843.3|1039
1684827300000|2023-05-23 07:35:00|13852.5|13850.5|13849.8|13847.8|13854.9|13852.9|13846|13844|545
1684827600000|2023-05-23 07:40:00|13849.7|13847.7|13851.4|13849.4|13856.3|13854.3|13849.3|13847.3|517
1684827900000|2023-05-23 07:45:00|13851.3|13849.3|13855.2|13853.2|13856.3|13854.3|13850.3|13848.3|549
1684828200000|2023-05-23 07:50:00|13855.3|13853.3|13858.8|13856.8|13859.3|13857.3|13852.7|13850.7|551
1684828500000|2023-05-23 07:55:00|13858.7|13856.7|13855.5|13853.5|13860.3|13858.3|13852|13850|482
1684828800000|2023-05-23 08:00:00|13855.4|13853.4|13859.8|13857.8|13860.2|13858.2|13852.4|13850.4|671
1684829100000|2023-05-23 08:05:00|13859.9|13857.9|13861.5|13859.5|13865.5|13863.5|13859.4|13857.4|776
1684829400000|2023-05-23 08:10:00|13861.7|13859.7|13857.5|13855.5|13864.2|13862.2|13857.4|13855.4|343
1684829700000|2023-05-23 08:15:00|13857.4|13855.4|13857.9|13855.9|13860.4|13858.4|13856.3|13854.3|418
1684830000000|2023-05-23 08:20:00|13857.8|13855.8|13849.3|13847.3|13857.8|13855.8|13846.5|13844.5|1078
1684830300000|2023-05-23 08:25:00|13849.4|13847.4|13853.2|13851.2|13857|13855|13849.4|13847.4|634
1684830600000|2023-05-23 08:30:00|13853|13851|13859.5|13857.5|13859.8|13857.8|13852.7|13850.7|605
1684830900000|2023-05-23 08:35:00|13859.3|13857.3|13853.7|13851.7|13861.5|13859.5|13853.4|13851.4|494
1684831200000|2023-05-23 08:40:00|13853.5|13851.5|13853|13851|13854.8|13852.8|13848.7|13846.7|453
1684831500000|2023-05-23 08:45:00|13853.2|13851.2|13853.8|13851.8|13854.8|13852.8|13850.5|13848.5|311
1684831800000|2023-05-23 08:50:00|13853.7|13851.7|13854|13852|13857.7|13855.7|13852.9|13850.9|309
1684832100000|2023-05-23 08:55:00|13854.3|13852.3|13855.7|13853.7|13856.3|13854.3|13852.3|13850.3|362
1684832400000|2023-05-23 09:00:00|13855.4|13853.4|13858|13856|13860|13858|13854.3|13852.3|534
1684832700000|2023-05-23 09:05:00|13858.5|13856.5|13854.5|13852.5|13860.5|13858.5|13853.4|13851.4|393
1684833000000|2023-05-23 09:10:00|13854.4|13852.4|13851.3|13849.3|13855|13853|13850.4|13848.4|377
1684833300000|2023-05-23 09:15:00|13851.5|13849.5|13850.8|13848.8|13854.4|13852.4|13850|13848|246
1684833600000|2023-05-23 09:20:00|13850.7|13848.7|13844.9|13842.9|13852|13850|13843.7|13841.7|1029
1684833900000|2023-05-23 09:25:00|13844.8|13842.8|13847.3|13845.3|13851.5|13849.5|13842.8|13840.8|1165
1684834200000|2023-05-23 09:30:00|13847.2|13845.2|13851|13849|13852.7|13850.7|13846.7|13844.7|508
1684834500000|2023-05-23 09:35:00|13851.2|13849.2|13845.8|13843.8|13852.3|13850.3|13844|13842|451
1684834800000|2023-05-23 09:40:00|13845.5|13843.5|13837.5|13835.5|13847.5|13845.5|13836|13834|879
1684835100000|2023-05-23 09:45:00|13837.7|13835.7|13831.5|13829.5|13840.8|13838.8|13831.4|13829.4|846
1684835400000|2023-05-23 09:50:00|13831.8|13829.8|13831.8|13829.8|13834|13832|13829.3|13827.3|1027
1684835700000|2023-05-23 09:55:00|13831.9|13829.9|13832.9|13830.9|13835.9|13833.9|13831.8|13829.8|410
1684836000000|2023-05-23 10:00:00|13832.8|13830.8|13836|13834|13836.8|13834.8|13828.3|13826.3|962
1684836300000|2023-05-23 10:05:00|13835.9|13833.9|13844|13842|13845.4|13843.4|13835.9|13833.9|855
1684836600000|2023-05-23 10:10:00|13843.9|13841.9|13844|13842|13848.3|13846.3|13843|13841|472
1684836900000|2023-05-23 10:15:00|13843.9|13841.9|13847|13845|13849.4|13847.4|13842.9|13840.9|589
1684837200000|2023-05-23 10:20:00|13846.9|13844.9|13843.7|13841.7|13847.8|13845.8|13843|13841|358
1684837500000|2023-05-23 10:25:00|13843.8|13841.8|13845.7|13843.7|13845.7|13843.7|13842.3|13840.3|408
1684837800000|2023-05-23 10:30:00|13846|13844|13847.5|13845.5|13848.3|13846.3|13844.8|13842.8|545
1684838100000|2023-05-23 10:35:00|13847.7|13845.7|13847.5|13845.5|13850.3|13848.3|13846.3|13844.3|799
1684838400000|2023-05-23 10:40:00|13847.3|13845.3|13843.9|13841.9|13848.4|13846.4|13842.3|13840.3|388
1684838700000|2023-05-23 10:45:00|13844|13842|13839.5|13837.5|13845.8|13843.8|13837.7|13835.7|841
1684839000000|2023-05-23 10:50:00|13839.4|13837.4|13836.2|13834.2|13840.7|13838.7|13834.2|13832.2|548
1684839300000|2023-05-23 10:55:00|13836|13834|13844|13842|13845.5|13843.5|13836|13834|1218
1684839600000|2023-05-23 11:00:00|13843.9|13841.9|13839|13837|13850.3|13848.3|13838.5|13836.5|977
1684839900000|2023-05-23 11:05:00|13839.5|13837.5|13837.9|13835.9|13840.4|13838.4|13836.5|13834.5|398
1684840200000|2023-05-23 11:10:00|13837.5|13835.5|13833|13831|13837.5|13835.5|13827.9|13825.9|945
1684840500000|2023-05-23 11:15:00|13833.2|13831.2|13838.8|13836.8|13840.7|13838.7|13830.2|13828.2|539
1684840800000|2023-05-23 11:20:00|13838.7|13836.7|13835|13833|13840.8|13838.8|13834.5|13832.5|501
1684841100000|2023-05-23 11:25:00|13835.3|13833.3|13840.3|13838.3|13840.4|13838.4|13834.7|13832.7|430
1684841400000|2023-05-23 11:30:00|13840.4|13838.4|13833.3|13831.3|13840.7|13838.7|13829.7|13827.7|780
1684841700000|2023-05-23 11:35:00|13833.4|13831.4|13829.3|13827.3|13835.8|13833.8|13829.3|13827.3|390
1684842000000|2023-05-23 11:40:00|13829.4|13827.4|13823.7|13821.7|13831|13829|13820.2|13818.2|1699
1684842300000|2023-05-23 11:45:00|13823.8|13821.8|13817|13815|13827.7|13825.7|13814.8|13812.8|1146
1684842600000|2023-05-23 11:50:00|13816.9|13814.9|13804.3|13802.3|13821.4|13819.4|13802.9|13800.9|2102
1684842900000|2023-05-23 11:55:00|13803.9|13801.9|13802.7|13800.7|13809.4|13807.4|13797.8|13795.8|2073
1684843200000|2023-05-23 12:00:00|13802.8|13800.8|13806.3|13804.3|13806.9|13804.9|13800.2|13798.2|1659
1684843500000|2023-05-23 12:05:00|13806.4|13804.4|13813.9|13811.9|13814.2|13812.2|13805.7|13803.7|1621
1684843800000|2023-05-23 12:10:00|13814|13812|13811.2|13809.2|13816.4|13814.4|13809.8|13807.8|1500
1684844100000|2023-05-23 12:15:00|13811.3|13809.3|13811|13809|13813.3|13811.3|13806.7|13804.7|918
1684844400000|2023-05-23 12:20:00|13810.9|13808.9|13812.9|13810.9|13816.4|13814.4|13810.2|13808.2|1041
1684844700000|2023-05-23 12:25:00|13812.8|13810.8|13817.8|13815.8|13818.4|13816.4|13811.3|13809.3|1016
1684845000000|2023-05-23 12:30:00|13817.9|13815.9|13810.9|13808.9|13818.4|13816.4|13805.7|13803.7|1702
1684845300000|2023-05-23 12:35:00|13810.8|13808.8|13814.5|13812.5|13816.4|13814.4|13808.3|13806.3|1285
1684845600000|2023-05-23 12:40:00|13814.7|13812.7|13808.2|13806.2|13814.8|13812.8|13807.7|13805.7|967
1684845900000|2023-05-23 12:45:00|13808.3|13806.3|13794.5|13792.5|13808.7|13806.7|13794.4|13792.4|1747
1684846200000|2023-05-23 12:50:00|13794.7|13792.7|13795.5|13793.5|13799.2|13797.2|13793.4|13791.4|2021
1684846500000|2023-05-23 12:55:00|13795.7|13793.7|13789|13787|13797.4|13795.4|13786.7|13784.7|2236
1684846800000|2023-05-23 13:00:00|13789.2|13787.2|13797.7|13795.7|13797.9|13795.9|13784.8|13782.8|3647
1684847100000|2023-05-23 13:05:00|13798|13796|13797.5|13795.5|13799.4|13797.4|13789.7|13787.7|1775
1684847400000|2023-05-23 13:10:00|13797.8|13795.8|13788.9|13786.9|13799.5|13797.5|13783|13781|1968
1684847700000|2023-05-23 13:15:00|13788.8|13786.8|13788.8|13786.8|13789.2|13787.2|13780.7|13778.7|1795
1684848000000|2023-05-23 13:20:00|13788.7|13786.7|13780.5|13778.5|13789.9|13787.9|13779|13777|2090
1684848300000|2023-05-23 13:25:00|13780.3|13778.3|13779.8|13777.8|13783.7|13781.7|13774.5|13772.5|3045
1684848600000|2023-05-23 13:30:00|13779.3|13778.3|13801.9|13800.9|13811.4|13810.4|13770.5|13769.5|21761
1684848900000|2023-05-23 13:35:00|13801.8|13800.8|13800.3|13799.3|13813.4|13812.4|13787.9|13786.9|12610
1684849200000|2023-05-23 13:40:00|13800.5|13799.5|13797.2|13796.2|13814.5|13813.5|13795.8|13794.8|8572
1684849500000|2023-05-23 13:45:00|13795.2|13794.2|13812.3|13811.3|13812.7|13811.7|13792.7|13791.7|12939
1684849800000|2023-05-23 13:50:00|13812.4|13811.4|13819|13818|13819.9|13818.9|13800.3|13799.3|13075
1684850100000|2023-05-23 13:55:00|13818.8|13817.8|13811.5|13810.5|13824.9|13823.9|13808|13807|9228
1684850400000|2023-05-23 14:00:00|13811.4|13810.4|13806.5|13805.5|13825.2|13824.2|13806.4|13805.4|9440
1684850700000|2023-05-23 14:05:00|13806.7|13805.7|13819|13818|13819.9|13818.9|13798.8|13797.8|9363
1684851000000|2023-05-23 14:10:00|13818.7|13817.7|13807.2|13806.2|13819.5|13818.5|13803.2|13802.2|6164
1684851300000|2023-05-23 14:15:00|13807.4|13806.4|13814|13813|13815.5|13814.5|13787.4|13786.4|10838
1684851600000|2023-05-23 14:20:00|13813.9|13812.9|13803.5|13802.5|13816.8|13815.8|13800|13799|6933
1684851900000|2023-05-23 14:25:00|13803.7|13802.7|13802.8|13801.8|13809|13808|13798.2|13797.2|5292
1684852200000|2023-05-23 14:30:00|13802.7|13801.7|13804.8|13803.8|13809.9|13808.9|13792.7|13791.7|6801
1684852500000|2023-05-23 14:35:00|13804.9|13803.9|13815.8|13814.8|13816.5|13815.5|13799|13798|5473
1684852800000|2023-05-23 14:40:00|13815.9|13814.9|13811.9|13810.9|13816.3|13815.3|13802.6|13801.6|4998
1684853100000|2023-05-23 14:45:00|13812.3|13811.3|13803.5|13802.5|13812.3|13811.3|13802.3|13801.3|4414
1684853400000|2023-05-23 14:50:00|13803.6|13802.6|13794.5|13793.5|13804.1|13803.1|13783.6|13782.6|7507
1684853700000|2023-05-23 14:55:00|13794.6|13793.6|13797.3|13796.3|13798.5|13797.5|13787.6|13786.6|4582
1684854000000|2023-05-23 15:00:00|13797.4|13796.4|13806|13805|13811.6|13810.6|13795.5|13794.5|5553
1684854300000|2023-05-23 15:05:00|13806.5|13805.5|13810.8|13809.8|13817.8|13816.8|13803.4|13802.4|4024
1684854600000|2023-05-23 15:10:00|13810.9|13809.9|13805.3|13804.3|13813.4|13812.4|13802.3|13801.3|3840
1684854900000|2023-05-23 15:15:00|13805.1|13804.1|13800.1|13799.1|13809.9|13808.9|13799|13798|3687
1684855200000|2023-05-23 15:20:00|13800.4|13799.4|13816.6|13815.6|13818.9|13817.9|13799.6|13798.6|4510
1684855500000|2023-05-23 15:25:00|13816.8|13815.8|13819.8|13818.8|13822.1|13821.1|13814|13813|3922
1684855800000|2023-05-23 15:30:00|13820.3|13819.3|13814.3|13813.3|13822.4|13821.4|13812.1|13811.1|4307
1684856100000|2023-05-23 15:35:00|13814.4|13813.4|13812.3|13811.3|13814.9|13813.9|13807.1|13806.1|3301
1684856400000|2023-05-23 15:40:00|13812.9|13811.9|13820.4|13819.4|13823.3|13822.3|13811.8|13810.8|4849
1684856700000|2023-05-23 15:45:00|13820.5|13819.5|13810.8|13809.8|13823.3|13822.3|13808.4|13807.4|4340
1684857000000|2023-05-23 15:50:00|13810.3|13809.3|13808.5|13807.5|13811|13810|13800.8|13799.8|4796
1684857300000|2023-05-23 15:55:00|13808.6|13807.6|13811|13810|13820|13819|13807.4|13806.4|5141
1684857600000|2023-05-23 16:00:00|13810.9|13809.9|13804.3|13803.3|13819.4|13818.4|13802.5|13801.5|5050
1684857900000|2023-05-23 16:05:00|13804.4|13803.4|13797.8|13796.8|13804.5|13803.5|13789.3|13788.3|6393
1684858200000|2023-05-23 16:10:00|13797.6|13796.6|13800.5|13799.5|13802.6|13801.6|13788|13787|4399
1684858500000|2023-05-23 16:15:00|13800.6|13799.6|13797.5|13796.5|13802|13801|13791.5|13790.5|2971
1684858800000|2023-05-23 16:20:00|13797.6|13796.6|13798.3|13797.3|13800.3|13799.3|13793.5|13792.5|2368
1684859100000|2023-05-23 16:25:00|13798.1|13797.1|13785.6|13784.6|13798.4|13797.4|13782.1|13781.1|4229
1684859400000|2023-05-23 16:30:00|13785.8|13784.8|13775.8|13774.8|13788.8|13787.8|13775.3|13774.3|4257
1684859700000|2023-05-23 16:35:00|13775.9|13774.9|13755.8|13754.8|13777|13776|13745.5|13744.5|13701
1684860000000|2023-05-23 16:40:00|13755|13754|13740.1|13739.1|13757.9|13756.9|13736|13735|8680
1684860300000|2023-05-23 16:45:00|13740|13739|13731.6|13730.6|13746.6|13745.6|13726.6|13725.6|8214
1684860600000|2023-05-23 16:50:00|13731.5|13730.5|13744.5|13743.5|13748|13747|13729.5|13728.5|6927
1684860900000|2023-05-23 16:55:00|13744.6|13743.6|13745.1|13744.1|13752.8|13751.8|13741.8|13740.8|6037
1684861200000|2023-05-23 17:00:00|13745|13744|13740.5|13739.5|13750.1|13749.1|13740.5|13739.5|4008
1684861500000|2023-05-23 17:05:00|13739.4|13738.4|13761.3|13760.3|13761.5|13760.5|13736.6|13735.6|6175
1684861800000|2023-05-23 17:10:00|13761.5|13760.5|13762.4|13761.4|13765.3|13764.3|13757.1|13756.1|4207
1684862100000|2023-05-23 17:15:00|13762.5|13761.5|13766.9|13765.9|13769.5|13768.5|13761.4|13760.4|3686
1684862400000|2023-05-23 17:20:00|13766.8|13765.8|13764.9|13763.9|13767.5|13766.5|13755.3|13754.3|4274
1684862700000|2023-05-23 17:25:00|13765|13764|13737|13736|13766.4|13765.4|13735.5|13734.5|7165
1684863000000|2023-05-23 17:30:00|13736.9|13735.9|13718.6|13717.6|13736.9|13735.9|13717.6|13716.6|12036
1684863300000|2023-05-23 17:35:00|13718.8|13717.8|13732.1|13731.1|13734.4|13733.4|13717.6|13716.6|5010
1684863600000|2023-05-23 17:40:00|13732|13731|13737.9|13736.9|13742.9|13741.9|13730.3|13729.3|5314
1684863900000|2023-05-23 17:45:00|13738|13737|13723.9|13722.9|13742.3|13741.3|13721.9|13720.9|4548
1684864200000|2023-05-23 17:50:00|13723.8|13722.8|13728.9|13727.9|13729.9|13728.9|13716.4|13715.4|4872
1684864500000|2023-05-23 17:55:00|13728.8|13727.8|13724.5|13723.5|13730.4|13729.4|13721.3|13720.3|3534
1684864800000|2023-05-23 18:00:00|13725.3|13724.3|13731.3|13730.3|13736.1|13735.1|13720.4|13719.4|5003
1684865100000|2023-05-23 18:05:00|13731.8|13730.8|13727.4|13726.4|13742.1|13741.1|13725.4|13724.4|5598
1684865400000|2023-05-23 18:10:00|13727.3|13726.3|13718.9|13717.9|13735.3|13734.3|13714.1|13713.1|5685
1684865700000|2023-05-23 18:15:00|13719.1|13718.1|13705.6|13704.6|13724.4|13723.4|13699.8|13698.8|8566
1684866000000|2023-05-23 18:20:00|13706.4|13705.4|13670.2|13669.2|13708.9|13707.9|13668.8|13667.8|14843
1684866300000|2023-05-23 18:25:00|13670|13669|13683.2|13682.2|13691.8|13690.8|13662.4|13661.4|14836
1684866600000|2023-05-23 18:30:00|13683.3|13682.3|13687.5|13686.5|13699.5|13698.5|13679.8|13678.8|6559
1684866900000|2023-05-23 18:35:00|13687.4|13686.4|13678.8|13677.8|13690|13689|13671.2|13670.2|6788
1684867200000|2023-05-23 18:40:00|13678.7|13677.7|13683.4|13682.4|13685.7|13684.7|13670.7|13669.7|5360
1684867500000|2023-05-23 18:45:00|13683.3|13682.3|13683.7|13682.7|13691.2|13690.2|13677.5|13676.5|4350
1684867800000|2023-05-23 18:50:00|13683.8|13682.8|13691.4|13690.4|13696.3|13695.3|13682.5|13681.5|4822
1684868100000|2023-05-23 18:55:00|13691.5|13690.5|13692.7|13691.7|13697.5|13696.5|13687.4|13686.4|3742
1684868400000|2023-05-23 19:00:00|13692.8|13691.8|13690.7|13689.7|13698.3|13697.3|13684.3|13683.3|6063
1684868700000|2023-05-23 19:05:00|13690.5|13689.5|13686.4|13685.4|13695.3|13694.3|13675.7|13674.7|6189
1684869000000|2023-05-23 19:10:00|13686.3|13685.3|13699.9|13698.9|13699.9|13698.9|13685.8|13684.8|4485
1684869300000|2023-05-23 19:15:00|13699.3|13698.3|13665.8|13664.8|13699.7|13698.7|13664.2|13663.2|5678
1684869600000|2023-05-23 19:20:00|13665.5|13664.5|13687.4|13686.4|13689|13688|13662.4|13661.4|6842
1684869900000|2023-05-23 19:25:00|13687.5|13686.5|13689.8|13688.8|13690.9|13689.9|13682.3|13681.3|4317
1684870200000|2023-05-23 19:30:00|13689.9|13688.9|13697.2|13696.2|13700|13699|13689.3|13688.3|4951
1684870500000|2023-05-23 19:35:00|13697.3|13696.3|13693.3|13692.3|13700.5|13699.5|13688|13687|4500
1684870800000|2023-05-23 19:40:00|13693.4|13692.4|13698.9|13697.9|13699.4|13698.4|13687|13686|4337
1684871100000|2023-05-23 19:45:00|13699.5|13698.5|13700.5|13699.5|13708.1|13707.1|13695.5|13694.5|7038
1684871400000|2023-05-23 19:50:00|13700.6|13699.6|13687.6|13686.6|13704.9|13703.9|13684|13683|9135
1684871700000|2023-05-23 19:55:00|13687.5|13686.5|13675.8|13674.8|13689.5|13688.5|13674|13673|18760
1684872000000|2023-05-23 20:00:00|13675.5|13674.5|13683.6|13681.6|13687.5|13685.5|13671.6|13669.6|6564
1684872300000|2023-05-23 20:05:00|13683.8|13681.8|13677.4|13675.4|13683.9|13681.9|13670.1|13668.1|2925
1684872600000|2023-05-23 20:10:00|13677.3|13675.3|13680.4|13678.4|13686.3|13684.3|13674.6|13672.6|2890
1684872900000|2023-05-23 20:15:00|13680.3|13678.3|13676.8|13674.8|13681|13679|13675.6|13673.6|1112
1684873200000|2023-05-23 20:20:00|13676.9|13674.9|13675.9|13673.9|13678.9|13676.9|13675.5|13673.5|478
1684873500000|2023-05-23 20:25:00|13676|13674|13679.1|13677.1|13679.8|13677.8|13676|13674|538
1684873800000|2023-05-23 20:30:00|13679.3|13677.3|13678.4|13676.4|13680.1|13678.1|13676.9|13674.9|424
1684874100000|2023-05-23 20:35:00|13678.5|13676.5|13683.1|13681.1|13683.5|13681.5|13678.5|13676.5|492
1684874400000|2023-05-23 20:40:00|13682.9|13680.9|13684.1|13682.1|13684.3|13682.3|13680|13678|445
1684874700000|2023-05-23 20:45:00|13684.5|13682.5|13684.3|13682.3|13686|13684|13682.9|13680.9|757
1684875000000|2023-05-23 20:50:00|13684.5|13682.5|13686.5|13684.5|13686.9|13684.9|13684|13682|515
1684875300000|2023-05-23 20:55:00|13686.4|13684.4|13685.7|13680.7|13687.4|13685.4|13683.5|13680.5|637
1684875600000|2023-05-23 21:00:00|13685.5|13680.5|13684.6|13679.6|13685.7|13680.7|13683.8|13678.8|2
1684875900000|2023-05-23 21:05:00|13684.7|13679.7|13684|13679|13685.3|13680.3|13683.9|13678.9|0
1684876200000|2023-05-23 21:10:00|13683.9|13678.9|13687.6|13682.6|13687.6|13682.6|13683.8|13678.8|0
1684876500000|2023-05-23 21:15:00|13687.5|13682.5|13684.7|13679.7|13687.5|13682.5|13684.5|13679.5|0
1684876800000|2023-05-23 21:20:00|13684.5|13679.5|13684.9|13679.9|13685.1|13680.1|13683.8|13678.8|0
1684877100000|2023-05-23 21:25:00|13685.5|13680.5|13684.4|13679.4|13685.8|13680.8|13684.4|13679.4|0
1684877400000|2023-05-23 21:30:00|13684.3|13679.3|13683.9|13678.9|13684.3|13679.3|13683.6|13678.6|0
1684877700000|2023-05-23 21:35:00|13683.7|13678.7|13683|13678|13683.8|13678.8|13682.8|13677.8|0
1684878000000|2023-05-23 21:40:00|13684.1|13679.1|13684.2|13679.2|13684.3|13679.3|13682.9|13677.9|0
1684878300000|2023-05-23 21:45:00|13684.3|13679.3|13683.9|13678.9|13684.3|13679.3|13683.8|13678.8|0
1684878600000|2023-05-23 21:50:00|13684|13679|13682|13677|13684.1|13679.1|13681.1|13676.1|0
1684878900000|2023-05-23 21:55:00|13682.1|13677.1|13681.7|13676.7|13682.3|13677.3|13681.4|13676.4|0
1684879200000|2023-05-23 22:00:00|13681.1|13679.1|13690.5|13688.5|13690.9|13688.9|13679.4|13677.4|593
1684879500000|2023-05-23 22:05:00|13690.4|13688.4|13691.3|13689.3|13691.6|13689.6|13688.9|13686.9|378
1684879800000|2023-05-23 22:10:00|13691.4|13689.4|13690.5|13688.5|13692.8|13690.8|13690.3|13688.3|210
1684880100000|2023-05-23 22:15:00|13690.4|13688.4|13691.9|13689.9|13692|13690|13686.5|13684.5|291
1684880400000|2023-05-23 22:20:00|13691.4|13689.4|13690.9|13688.9|13692.1|13690.1|13689.9|13687.9|286
1684880700000|2023-05-23 22:25:00|13691|13689|13690.1|13688.1|13691|13689|13688.1|13686.1|117
1684881000000|2023-05-23 22:30:00|13689.9|13687.9|13692|13690|13692.6|13690.6|13689.1|13687.1|225
1684881300000|2023-05-23 22:35:00|13692.1|13690.1|13690.4|13688.4|13692.8|13690.8|13689.3|13687.3|107
1684881600000|2023-05-23 22:40:00|13690.5|13688.5|13692.1|13690.1|13694|13692|13690.5|13688.5|162
1684881900000|2023-05-23 22:45:00|13692.3|13690.3|13695.9|13693.9|13695.9|13693.9|13692.3|13690.3|134
1684882200000|2023-05-23 22:50:00|13696|13694|13692.6|13690.6|13696.1|13694.1|13692.4|13690.4|123
1684882500000|2023-05-23 22:55:00|13692.9|13690.9|13695.4|13693.4|13695.5|13693.5|13692.8|13690.8|87
1684882800000|2023-05-23 23:00:00|13695.9|13693.9|13693.6|13691.6|13696.1|13694.1|13692.3|13690.3|215
1684883100000|2023-05-23 23:05:00|13693.5|13691.5|13694.4|13692.4|13695.4|13693.4|13692.6|13690.6|127
1684883400000|2023-05-23 23:10:00|13694.5|13692.5|13695.8|13693.8|13697.1|13695.1|13693.9|13691.9|362
1684883700000|2023-05-23 23:15:00|13695.9|13693.9|13696.1|13694.1|13697.5|13695.5|13695.8|13693.8|102
1684884000000|2023-05-23 23:20:00|13696|13694|13694.8|13692.8|13696|13694|13693.5|13691.5|99
1684884300000|2023-05-23 23:25:00|13694.6|13692.6|13694.1|13692.1|13695.8|13693.8|13693.5|13691.5|100
1684884600000|2023-05-23 23:30:00|13694.5|13692.5|13696.9|13694.9|13696.9|13694.9|13694.5|13692.5|115
1684884900000|2023-05-23 23:35:00|13696.8|13694.8|13694.6|13692.6|13698.4|13696.4|13693.9|13691.9|172
1684885200000|2023-05-23 23:40:00|13694.4|13692.4|13696.6|13694.6|13697.4|13695.4|13693.9|13691.9|245
1684885500000|2023-05-23 23:45:00|13696.8|13694.8|13698.1|13696.1|13698.6|13696.6|13696.1|13694.1|255
1684885800000|2023-05-23 23:50:00|13697.9|13695.9|13697.5|13695.5|13699.4|13697.4|13696.8|13694.8|218
1684886100000|2023-05-23 23:55:00|13697.6|13695.6|13699.9|13697.9|13700.4|13698.4|13696.6|13694.6|278
1684886400000|2023-05-24 00:00:00|13699.8|13697.8|13697.1|13695.1|13699.8|13697.8|13695.1|13693.1|403
1684886700000|2023-05-24 00:05:00|13697.3|13695.3|13699.6|13697.6|13700.1|13698.1|13693.9|13691.9|255
1684887000000|2023-05-24 00:10:00|13699.9|13697.9|13702.4|13700.4|13703.1|13701.1|13699.4|13697.4|350
1684887300000|2023-05-24 00:15:00|13702.3|13700.3|13703.1|13701.1|13704.9|13702.9|13700.9|13698.9|350
1684887600000|2023-05-24 00:20:00|13703|13701|13706.1|13704.1|13706.8|13704.8|13702|13700|393
1684887900000|2023-05-24 00:25:00|13706.3|13704.3|13703.9|13701.9|13706.3|13704.3|13701.8|13699.8|258
1684888200000|2023-05-24 00:30:00|13703.6|13701.6|13701.9|13699.9|13704.5|13702.5|13701.8|13699.8|185
1684888500000|2023-05-24 00:35:00|13702.1|13700.1|13702.6|13700.6|13702.9|13700.9|13700|13698|453
1684888800000|2023-05-24 00:40:00|13702.5|13700.5|13702.1|13700.1|13703.4|13701.4|13701.3|13699.3|153
1684889100000|2023-05-24 00:45:00|13702.3|13700.3|13705|13703|13705|13703|13702.3|13700.3|189
1684889400000|2023-05-24 00:50:00|13704.9|13702.9|13701.6|13699.6|13705.1|13703.1|13700.9|13698.9|234
1684889700000|2023-05-24 00:55:00|13701.5|13699.5|13702.1|13700.1|13702.8|13700.8|13701.1|13699.1|135
1684890000000|2023-05-24 01:00:00|13702.6|13700.6|13703.4|13701.4|13703.9|13701.9|13701.4|13699.4|274
1684890300000|2023-05-24 01:05:00|13703.3|13701.3|13697.4|13695.4|13703.3|13701.3|13695.6|13693.6|496
1684890600000|2023-05-24 01:10:00|13697.3|13695.3|13693.1|13691.1|13697.5|13695.5|13691.3|13689.3|401
1684890900000|2023-05-24 01:15:00|13693.4|13691.4|13690.9|13688.9|13695.9|13693.9|13689.3|13687.3|492
1684891200000|2023-05-24 01:20:00|13691|13689|13692.1|13690.1|13693.3|13691.3|13690|13688|245
1684891500000|2023-05-24 01:25:00|13692.3|13690.3|13694.1|13692.1|13694.5|13692.5|13691.3|13689.3|188
1684891800000|2023-05-24 01:30:00|13694.3|13692.3|13694.1|13692.1|13697.5|13695.5|13690|13688|500
1684892100000|2023-05-24 01:35:00|13694.3|13692.3|13695.4|13693.4|13696|13694|13690.8|13688.8|336
1684892400000|2023-05-24 01:40:00|13695.3|13693.3|13695.6|13693.6|13698.8|13696.8|13694.6|13692.6|317
1684892700000|2023-05-24 01:45:00|13695.5|13693.5|13691.6|13689.6|13695.9|13693.9|13690.4|13688.4|385
1684893000000|2023-05-24 01:50:00|13692.1|13690.1|13691.4|13689.4|13695.1|13693.1|13688.6|13686.6|397
1684893300000|2023-05-24 01:55:00|13691.5|13689.5|13685.9|13683.9|13692.6|13690.6|13684.4|13682.4|368
1684893600000|2023-05-24 02:00:00|13686|13684|13684.9|13682.9|13686.1|13684.1|13679.5|13677.5|1041
1684893900000|2023-05-24 02:05:00|13685.1|13683.1|13684|13682|13687.3|13685.3|13683.4|13681.4|392
1684894200000|2023-05-24 02:10:00|13683.9|13681.9|13687.9|13685.9|13688.5|13686.5|13683.9|13681.9|328
1684894500000|2023-05-24 02:15:00|13687.8|13685.8|13686.6|13684.6|13689.1|13687.1|13686.1|13684.1|199
1684894800000|2023-05-24 02:20:00|13686.8|13684.8|13686.5|13684.5|13687.6|13685.6|13683.9|13681.9|267
1684895100000|2023-05-24 02:25:00|13686.4|13684.4|13687.1|13685.1|13688.6|13686.6|13685.6|13683.6|204
1684895400000|2023-05-24 02:30:00|13687|13685|13689.1|13687.1|13690.1|13688.1|13686.6|13684.6|242
1684895700000|2023-05-24 02:35:00|13689.4|13687.4|13687.6|13685.6|13690.8|13688.8|13687.5|13685.5|179
1684896000000|2023-05-24 02:40:00|13687.4|13685.4|13686.8|13684.8|13687.9|13685.9|13685.9|13683.9|118
1684896300000|2023-05-24 02:45:00|13686.9|13684.9|13688.9|13686.9|13689.1|13687.1|13686.3|13684.3|99
1684896600000|2023-05-24 02:50:00|13688.8|13686.8|13687.6|13685.6|13690.1|13688.1|13687.4|13685.4|168
1684896900000|2023-05-24 02:55:00|13687.5|13685.5|13687.9|13685.9|13688.6|13686.6|13686.3|13684.3|95
1684897200000|2023-05-24 03:00:00|13688|13686|13690.6|13688.6|13691.3|13689.3|13688|13686|126
1684897500000|2023-05-24 03:05:00|13690.8|13688.8|13691.4|13689.4|13691.6|13689.6|13688.6|13686.6|96
1684897800000|2023-05-24 03:10:00|13691.3|13689.3|13694.9|13692.9|13695|13693|13690.5|13688.5|264
1684898100000|2023-05-24 03:15:00|13695|13693|13694.9|13692.9|13695.5|13693.5|13692.1|13690.1|179
1684898400000|2023-05-24 03:20:00|13695.1|13693.1|13692.4|13690.4|13696.1|13694.1|13692.3|13690.3|179
1684898700000|2023-05-24 03:25:00|13692.3|13690.3|13689.9|13687.9|13692.4|13690.4|13689.3|13687.3|216
1684899000000|2023-05-24 03:30:00|13689.8|13687.8|13690.9|13688.9|13691|13689|13687.6|13685.6|204
1684899300000|2023-05-24 03:35:00|13691|13689|13693.1|13691.1|13693.6|13691.6|13690.9|13688.9|167
1684899600000|2023-05-24 03:40:00|13693|13691|13694.4|13692.4|13694.8|13692.8|13692.6|13690.6|133
1684899900000|2023-05-24 03:45:00|13694.5|13692.5|13694.6|13692.6|13695.6|13693.6|13693.6|13691.6|107
1684900200000|2023-05-24 03:50:00|13694.5|13692.5|13696.4|13694.4|13697.1|13695.1|13694.1|13692.1|148
1684900500000|2023-05-24 03:55:00|13696.3|13694.3|13695.4|13693.4|13696.6|13694.6|13694.3|13692.3|84
1684900800000|2023-05-24 04:00:00|13695.3|13693.3|13696.9|13694.9|13697.1|13695.1|13694.9|13692.9|99
1684901100000|2023-05-24 04:05:00|13696.6|13694.6|13697.6|13695.6|13698|13696|13695.8|13693.8|137
1684901400000|2023-05-24 04:10:00|13697.8|13695.8|13695.6|13693.6|13697.9|13695.9|13695.3|13693.3|118
1684901700000|2023-05-24 04:15:00|13695.8|13693.8|13698|13696|13699.9|13697.9|13695.8|13693.8|191
1684902000000|2023-05-24 04:20:00|13697.9|13695.9|13696.6|13694.6|13698.3|13696.3|13695.8|13693.8|93
1684902300000|2023-05-24 04:25:00|13696.5|13694.5|13698.4|13696.4|13699.1|13697.1|13696.3|13694.3|83
1684902600000|2023-05-24 04:30:00|13698.5|13696.5|13700.1|13698.1|13700.4|13698.4|13698.4|13696.4|129
1684902900000|2023-05-24 04:35:00|13699.9|13697.9|13697.6|13695.6|13700.3|13698.3|13697.5|13695.5|93
1684903200000|2023-05-24 04:40:00|13697.5|13695.5|13700.9|13698.9|13701.3|13699.3|13697.4|13695.4|165
1684903500000|2023-05-24 04:45:00|13701|13699|13700.1|13698.1|13702.4|13700.4|13699.9|13697.9|146
1684903800000|2023-05-24 04:50:00|13700.3|13698.3|13700.6|13698.6|13702.5|13700.5|13699.6|13697.6|156
1684904100000|2023-05-24 04:55:00|13700.9|13698.9|13699.9|13697.9|13700.9|13698.9|13699|13697|158
1684904400000|2023-05-24 05:00:00|13700|13698|13701.1|13699.1|13703.1|13701.1|13697.6|13695.6|315
1684904700000|2023-05-24 05:05:00|13701|13699|13700.8|13698.8|13702.1|13700.1|13700.4|13698.4|174
1684905000000|2023-05-24 05:10:00|13700.6|13698.6|13702.9|13700.9|13703.5|13701.5|13699|13697|158
1684905300000|2023-05-24 05:15:00|13703|13701|13698.6|13696.6|13703|13701|13697.9|13695.9|238
1684905600000|2023-05-24 05:20:00|13698.5|13696.5|13700.6|13698.6|13701|13699|13698.4|13696.4|163
1684905900000|2023-05-24 05:25:00|13700.8|13698.8|13696.6|13694.6|13701.9|13699.9|13695.9|13693.9|296
1684906200000|2023-05-24 05:30:00|13696.8|13694.8|13698.1|13696.1|13698.6|13696.6|13695.6|13693.6|241
1684906500000|2023-05-24 05:35:00|13698|13696|13691.9|13689.9|13698|13696|13690.3|13688.3|596
1684906800000|2023-05-24 05:40:00|13691.8|13689.8|13689.9|13687.9|13692.4|13690.4|13687.6|13685.6|409
1684907100000|2023-05-24 05:45:00|13690|13688|13688.1|13686.1|13690.1|13688.1|13684.4|13682.4|271
1684907400000|2023-05-24 05:50:00|13688.4|13686.4|13685.6|13683.6|13691|13689|13685.5|13683.5|250
1684907700000|2023-05-24 05:55:00|13685.1|13683.1|13683.9|13681.9|13685.4|13683.4|13681.8|13679.8|467
1684908000000|2023-05-24 06:00:00|13684.5|13682.5|13668.9|13666.9|13684.6|13682.6|13668.4|13666.4|1526
1684908300000|2023-05-24 06:05:00|13668.6|13666.6|13676.9|13674.9|13677.4|13675.4|13668.4|13666.4|798
1684908600000|2023-05-24 06:10:00|13676.8|13674.8|13666.8|13664.8|13676.9|13674.9|13664.6|13662.6|648
1684908900000|2023-05-24 06:15:00|13666.9|13664.9|13673.5|13671.5|13673.9|13671.9|13664.4|13662.4|604
1684909200000|2023-05-24 06:20:00|13673|13671|13672.1|13670.1|13679.6|13677.6|13670.9|13668.9|454
1684909500000|2023-05-24 06:25:00|13672.3|13670.3|13675.4|13673.4|13676.9|13674.9|13672.3|13670.3|338
1684909800000|2023-05-24 06:30:00|13675.3|13673.3|13672.9|13670.9|13677.6|13675.6|13671.6|13669.6|359
1684910100000|2023-05-24 06:35:00|13673.3|13671.3|13670.8|13668.8|13674.4|13672.4|13667.6|13665.6|319
1684910400000|2023-05-24 06:40:00|13670.6|13668.6|13671.9|13669.9|13672.9|13670.9|13667.4|13665.4|401
1684910700000|2023-05-24 06:45:00|13672|13670|13669|13667|13673.5|13671.5|13668.5|13666.5|307
1684911000000|2023-05-24 06:50:00|13669.3|13667.3|13670.4|13668.4|13671.4|13669.4|13668.5|13666.5|221
1684911300000|2023-05-24 06:55:00|13670.3|13668.3|13676.6|13674.6|13676.6|13674.6|13670.1|13668.1|315
1684911600000|2023-05-24 07:00:00|13675.1|13673.1|13661.6|13659.6|13675.4|13673.4|13656.6|13654.6|2120
1684911900000|2023-05-24 07:05:00|13661.9|13659.9|13656.1|13654.1|13662.8|13660.8|13653.9|13651.9|1222
1684912200000|2023-05-24 07:10:00|13655.8|13653.8|13674.9|13672.9|13675.9|13673.9|13654.8|13652.8|1822
1684912500000|2023-05-24 07:15:00|13675|13673|13659.9|13657.9|13676.1|13674.1|13657|13655|1084
1684912800000|2023-05-24 07:20:00|13660|13658|13661.4|13659.4|13669.9|13667.9|13657|13655|995
1684913100000|2023-05-24 07:25:00|13660.9|13658.9|13662.5|13660.5|13670.1|13668.1|13659.4|13657.4|714
1684913400000|2023-05-24 07:30:00|13662.4|13660.4|13661.8|13659.8|13664|13662|13657.1|13655.1|763
1684913700000|2023-05-24 07:35:00|13661.6|13659.6|13656|13654|13667.1|13665.1|13653.8|13651.8|862
1684914000000|2023-05-24 07:40:00|13655.9|13653.9|13641.8|13639.8|13656.3|13654.3|13640.8|13638.8|1745
1684914300000|2023-05-24 07:45:00|13642|13640|13647.3|13645.3|13648.1|13646.1|13640.6|13638.6|991
1684914600000|2023-05-24 07:50:00|13647.4|13645.4|13646.9|13644.9|13652.1|13650.1|13644.3|13642.3|606
1684914900000|2023-05-24 07:55:00|13647|13645|13650.1|13648.1|13657|13655|13646.5|13644.5|709
1684915200000|2023-05-24 08:00:00|13650.4|13648.4|13655.4|13653.4|13659.3|13657.3|13644.4|13642.4|1362
1684915500000|2023-05-24 08:05:00|13655.5|13653.5|13659.1|13657.1|13670.9|13668.9|13655.4|13653.4|1913
1684915800000|2023-05-24 08:10:00|13659|13657|13651.9|13649.9|13662.4|13660.4|13650.1|13648.1|761
1684916100000|2023-05-24 08:15:00|13651.8|13649.8|13645.4|13643.4|13653.8|13651.8|13645.4|13643.4|758
1684916400000|2023-05-24 08:20:00|13645.3|13643.3|13651.9|13649.9|13652.5|13650.5|13643.4|13641.4|600
1684916700000|2023-05-24 08:25:00|13651.8|13649.8|13651.1|13649.1|13652.3|13650.3|13645.6|13643.6|349
1684917000000|2023-05-24 08:30:00|13651|13649|13654.9|13652.9|13659.6|13657.6|13648.8|13646.8|959
1684917300000|2023-05-24 08:35:00|13654.8|13652.8|13659|13657|13663.6|13661.6|13654.3|13652.3|712
1684917600000|2023-05-24 08:40:00|13658.9|13656.9|13662.5|13660.5|13664|13662|13657.3|13655.3|529
1684917900000|2023-05-24 08:45:00|13662.6|13660.6|13663.1|13661.1|13668.6|13666.6|13662.1|13660.1|847
1684918200000|2023-05-24 08:50:00|13662.6|13660.6|13667.6|13665.6|13672.4|13670.4|13662.4|13660.4|667
1684918500000|2023-05-24 08:55:00|13667.5|13665.5|13671.8|13669.8|13675.3|13673.3|13667.4|13665.4|823
1684918800000|2023-05-24 09:00:00|13671.9|13669.9|13679.6|13677.6|13681.4|13679.4|13664.5|13662.5|1921
1684919100000|2023-05-24 09:05:00|13679.5|13677.5|13670.5|13668.5|13682.1|13680.1|13669.8|13667.8|1012
1684919400000|2023-05-24 09:10:00|13670.4|13668.4|13670|13668|13673.1|13671.1|13667|13665|622
1684919700000|2023-05-24 09:15:00|13669.9|13667.9|13666|13664|13671.1|13669.1|13662.6|13660.6|881
1684920000000|2023-05-24 09:20:00|13665.9|13663.9|13668.3|13666.3|13670.1|13668.1|13663.5|13661.5|720
1684920300000|2023-05-24 09:25:00|13668.1|13666.1|13667.1|13665.1|13671.8|13669.8|13667.1|13665.1|414
1684920600000|2023-05-24 09:30:00|13667.4|13665.4|13666.6|13664.6|13669|13667|13663|13661|480
1684920900000|2023-05-24 09:35:00|13666.5|13664.5|13667.3|13665.3|13670.1|13668.1|13663.4|13661.4|373
1684921200000|2023-05-24 09:40:00|13667.1|13665.1|13668.3|13666.3|13671.5|13669.5|13665.5|13663.5|318
1684921500000|2023-05-24 09:45:00|13668.4|13666.4|13665.1|13663.1|13670.1|13668.1|13664.1|13662.1|374
1684921800000|2023-05-24 09:50:00|13665|13663|13665.6|13663.6|13667.8|13665.8|13662.6|13660.6|371
1684922100000|2023-05-24 09:55:00|13665.8|13663.8|13661.3|13659.3|13666|13664|13660.6|13658.6|394
1684922400000|2023-05-24 10:00:00|13661.4|13659.4|13666.8|13664.8|13671.4|13669.4|13657.4|13655.4|1831
1684922700000|2023-05-24 10:05:00|13666.6|13664.6|13650.9|13648.9|13667.9|13665.9|13650.1|13648.1|1250
1684923000000|2023-05-24 10:10:00|13650.3|13648.3|13647.1|13645.1|13650.5|13648.5|13644.4|13642.4|984
1684923300000|2023-05-24 10:15:00|13647.3|13645.3|13642.8|13640.8|13647.4|13645.4|13637.9|13635.9|1198
1684923600000|2023-05-24 10:20:00|13642.6|13640.6|13637.5|13635.5|13644.3|13642.3|13633.9|13631.9|1095
1684923900000|2023-05-24 10:25:00|13637.6|13635.6|13636.5|13634.5|13640.1|13638.1|13633.5|13631.5|729
1684924200000|2023-05-24 10:30:00|13636.4|13634.4|13633.4|13631.4|13638.1|13636.1|13633.3|13631.3|824
1684924500000|2023-05-24 10:35:00|13633.3|13631.3|13634.6|13632.6|13637.4|13635.4|13629.6|13627.6|1084
1684924800000|2023-05-24 10:40:00|13634.5|13632.5|13641.4|13639.4|13641.5|13639.5|13631.5|13629.5|838
1684925100000|2023-05-24 10:45:00|13641.3|13639.3|13635.1|13633.1|13641.5|13639.5|13634.4|13632.4|779
1684925400000|2023-05-24 10:50:00|13634.6|13632.6|13637.4|13635.4|13639.8|13637.8|13632.4|13630.4|824
1684925700000|2023-05-24 10:55:00|13637.1|13635.1|13640.1|13638.1|13641.9|13639.9|13636.1|13634.1|588
1684926000000|2023-05-24 11:00:00|13639.9|13637.9|13639.8|13637.8|13645.9|13643.9|13638.8|13636.8|1008
1684926300000|2023-05-24 11:05:00|13639.6|13637.6|13631.4|13629.4|13642.4|13640.4|13631.3|13629.3|786
1684926600000|2023-05-24 11:10:00|13631.3|13629.3|13621.4|13619.4|13632.5|13630.5|13618.9|13616.9|1935
1684926900000|2023-05-24 11:15:00|13621.5|13619.5|13628.9|13626.9|13630.8|13628.8|13620.4|13618.4|1034
1684927200000|2023-05-24 11:20:00|13628.8|13626.8|13617.6|13615.6|13629.1|13627.1|13617.6|13615.6|929
1684927500000|2023-05-24 11:25:00|13616.9|13614.9|13623.1|13621.1|13623.9|13621.9|13616.8|13614.8|760
1684927800000|2023-05-24 11:30:00|13623.3|13621.3|13625.6|13623.6|13626.4|13624.4|13621.1|13619.1|733
1684928100000|2023-05-24 11:35:00|13625.4|13623.4|13623.8|13621.8|13627.9|13625.9|13619.9|13617.9|1064
1684928400000|2023-05-24 11:40:00|13623.6|13621.6|13625.9|13623.9|13627.6|13625.6|13620.1|13618.1|656
1684928700000|2023-05-24 11:45:00|13626|13624|13621.4|13619.4|13627.6|13625.6|13621.1|13619.1|694
1684929000000|2023-05-24 11:50:00|13621.3|13619.3|13614.6|13612.6|13625.9|13623.9|13613.4|13611.4|1242
1684929300000|2023-05-24 11:55:00|13614.8|13612.8|13618.4|13616.4|13619.4|13617.4|13613.5|13611.5|932
1684929600000|2023-05-24 12:00:00|13618.3|13616.3|13620.5|13618.5|13623.3|13621.3|13614.4|13612.4|1203
1684929900000|2023-05-24 12:05:00|13620.9|13618.9|13630.4|13628.4|13630.5|13628.5|13620.9|13618.9|1335
1684930200000|2023-05-24 12:10:00|13630.1|13628.1|13627.1|13625.1|13634.3|13632.3|13626.6|13624.6|1614
1684930500000|2023-05-24 12:15:00|13627|13625|13622.4|13620.4|13628.4|13626.4|13620.4|13618.4|1107
1684930800000|2023-05-24 12:20:00|13622.1|13620.1|13628.6|13626.6|13629.3|13627.3|13619.1|13617.1|1073
1684931100000|2023-05-24 12:25:00|13628.8|13626.8|13622.1|13620.1|13628.8|13626.8|13620.4|13618.4|699
1684931400000|2023-05-24 12:30:00|13621.9|13619.9|13608.3|13606.3|13622|13620|13602.8|13600.8|2516
1684931700000|2023-05-24 12:35:00|13608.4|13606.4|13608.6|13606.6|13612.5|13610.5|13606.1|13604.1|1122
1684932000000|2023-05-24 12:40:00|13608.5|13606.5|13608.9|13606.9|13610.6|13608.6|13603.9|13601.9|1241
1684932300000|2023-05-24 12:45:00|13609|13607|13605.3|13603.3|13609.4|13607.4|13598.3|13596.3|2175
1684932600000|2023-05-24 12:50:00|13605.4|13603.4|13599.1|13597.1|13605.5|13603.5|13596.5|13594.5|1191
1684932900000|2023-05-24 12:55:00|13599.3|13597.3|13597.1|13595.1|13601.9|13599.9|13595|13593|1286
1684933200000|2023-05-24 13:00:00|13597.4|13595.4|13593|13591|13597.8|13595.8|13591.5|13589.5|1280
1684933500000|2023-05-24 13:05:00|13592.9|13590.9|13588.4|13586.4|13593.4|13591.4|13587.4|13585.4|1966
1684933800000|2023-05-24 13:10:00|13588.8|13586.8|13591.9|13589.9|13595|13593|13588.1|13586.1|1455
1684934100000|2023-05-24 13:15:00|13591.8|13589.8|13585.4|13583.4|13593|13591|13582.6|13580.6|2184
1684934400000|2023-05-24 13:20:00|13585.3|13583.3|13584.6|13582.6|13591.1|13589.1|13583.1|13581.1|2020
1684934700000|2023-05-24 13:25:00|13584.8|13582.8|13593.5|13591.5|13595.3|13593.3|13579|13577|4320
1684935000000|2023-05-24 13:30:00|13593|13592|13610.9|13609.9|13611.4|13610.4|13571.8|13570.8|24363
1684935300000|2023-05-24 13:35:00|13611|13610|13608.1|13607.1|13623.1|13622.1|13606.5|13605.5|14867
1684935600000|2023-05-24 13:40:00|13608.5|13607.5|13606.4|13605.4|13625.4|13624.4|13604|13603|11626
1684935900000|2023-05-24 13:45:00|13606.5|13605.5|13596.5|13595.5|13607.4|13606.4|13584.1|13583.1|12747
1684936200000|2023-05-24 13:50:00|13596.3|13595.3|13587.5|13586.5|13602.1|13601.1|13585|13584|9296
1684936500000|2023-05-24 13:55:00|13587.9|13586.9|13596.9|13595.9|13608|13607|13586|13585|9043
1684936800000|2023-05-24 14:00:00|13597.2|13596.2|13570.8|13569.8|13604|13603|13568.8|13567.8|12128
1684937100000|2023-05-24 14:05:00|13570.9|13569.9|13558.8|13557.8|13570.9|13569.9|13556|13555|10614
1684937400000|2023-05-24 14:10:00|13559.3|13558.3|13570|13569|13571.5|13570.5|13556|13555|8621
1684937700000|2023-05-24 14:15:00|13569.9|13568.9|13573.2|13572.2|13586.2|13585.2|13562|13561|10940
1684938000000|2023-05-24 14:20:00|13573|13572|13551.3|13550.3|13580.5|13579.5|13550.9|13549.9|10031
1684938300000|2023-05-24 14:25:00|13551.2|13550.2|13545|13544|13561.9|13560.9|13540|13539|10291
1684938600000|2023-05-24 14:30:00|13544.9|13543.9|13552.2|13551.2|13556.5|13555.5|13543|13542|7079
1684938900000|2023-05-24 14:35:00|13552|13551|13551.3|13550.3|13560.4|13559.4|13543.9|13542.9|7369
1684939200000|2023-05-24 14:40:00|13551.4|13550.4|13544.3|13543.3|13556.9|13555.9|13539.2|13538.2|8827
1684939500000|2023-05-24 14:45:00|13544.2|13543.2|13541.3|13540.3|13560.2|13559.2|13534|13533|9688
1684939800000|2023-05-24 14:50:00|13541.7|13540.7|13527.9|13526.9|13543|13542|13524.8|13523.8|8966
1684940100000|2023-05-24 14:55:00|13527.8|13526.8|13534.8|13533.8|13538.5|13537.5|13527.3|13526.3|7047
1684940400000|2023-05-24 15:00:00|13535|13534|13532.4|13531.4|13536.3|13535.3|13520.8|13519.8|7506
1684940700000|2023-05-24 15:05:00|13532.5|13531.5|13541.5|13540.5|13547|13546|13524|13523|6901
1684941000000|2023-05-24 15:10:00|13541.8|13540.8|13543.2|13542.2|13553.9|13552.9|13538|13537|7858
1684941300000|2023-05-24 15:15:00|13543|13542|13546.9|13545.9|13557.3|13556.3|13541.2|13540.2|5411
1684941600000|2023-05-24 15:20:00|13547|13546|13567|13566|13568|13567|13540.8|13539.8|8441
1684941900000|2023-05-24 15:25:00|13567.4|13566.4|13568.7|13567.7|13588.4|13587.4|13564.3|13563.3|13469
1684942200000|2023-05-24 15:30:00|13568.8|13567.8|13570.3|13569.3|13577.8|13576.8|13562.8|13561.8|7464
1684942500000|2023-05-24 15:35:00|13569.9|13568.9|13565.3|13564.3|13572.3|13571.3|13562.2|13561.2|4778
1684942800000|2023-05-24 15:40:00|13564.6|13563.6|13547.7|13546.7|13569.8|13568.8|13539.6|13538.6|8260
1684943100000|2023-05-24 15:45:00|13547.6|13546.6|13566.2|13565.2|13568.1|13567.1|13540.4|13539.4|7456
1684943400000|2023-05-24 15:50:00|13566.1|13565.1|13559.9|13558.9|13572.1|13571.1|13556.2|13555.2|5128
1684943700000|2023-05-24 15:55:00|13559.8|13558.8|13550.4|13549.4|13561.8|13560.8|13548.8|13547.8|3711
1684944000000|2023-05-24 16:00:00|13550.3|13549.3|13563.7|13562.7|13567.4|13566.4|13549.3|13548.3|3874
1684944300000|2023-05-24 16:05:00|13563.8|13562.8|13568.1|13567.1|13577.1|13576.1|13561.1|13560.1|4646
1684944600000|2023-05-24 16:10:00|13567.9|13566.9|13565.9|13564.9|13571.1|13570.1|13549.9|13548.9|5245
1684944900000|2023-05-24 16:15:00|13565.8|13564.8|13539.9|13538.9|13565.9|13564.9|13536.4|13535.4|5166
1684945200000|2023-05-24 16:20:00|13540.4|13539.4|13537.2|13536.2|13543.9|13542.9|13529.6|13528.6|5285
1684945500000|2023-05-24 16:25:00|13537.7|13536.7|13535.9|13534.9|13540.8|13539.8|13534.3|13533.3|2341
1684945800000|2023-05-24 16:30:00|13536.1|13535.1|13543.4|13542.4|13545.3|13544.3|13532.1|13531.1|3122
1684946100000|2023-05-24 16:35:00|13543.3|13542.3|13547.4|13546.4|13547.4|13546.4|13537.6|13536.6|2865
1684946400000|2023-05-24 16:40:00|13547.3|13546.3|13545.7|13544.7|13558.9|13557.9|13544.9|13543.9|4089
1684946700000|2023-05-24 16:45:00|13545.6|13544.6|13547.1|13546.1|13551.6|13550.6|13541.6|13540.6|2554
1684947000000|2023-05-24 16:50:00|13547.4|13546.4|13553.9|13552.9|13555.6|13554.6|13546.6|13545.6|2309
1684947300000|2023-05-24 16:55:00|13554.1|13553.1|13556.1|13555.1|13559.6|13558.6|13552.1|13551.1|2774
1684947600000|2023-05-24 17:00:00|13555.5|13554.5|13549.7|13548.7|13555.7|13554.7|13544.7|13543.7|3788
1684947900000|2023-05-24 17:05:00|13549.6|13548.6|13545|13544|13556.5|13555.5|13540|13539|3681
1684948200000|2023-05-24 17:10:00|13545.3|13544.3|13533.2|13532.2|13546.1|13545.1|13532|13531|3412
1684948500000|2023-05-24 17:15:00|13533|13532|13548.7|13547.7|13550.1|13549.1|13531|13530|3806
1684948800000|2023-05-24 17:20:00|13549|13548|13560.6|13559.6|13568.5|13567.5|13547.6|13546.6|6813
1684949100000|2023-05-24 17:25:00|13560.7|13559.7|13555.7|13554.7|13560.7|13559.7|13551.8|13550.8|3142
1684949400000|2023-05-24 17:30:00|13555.8|13554.8|13564.2|13563.2|13567.7|13566.7|13554.6|13553.6|2858
1684949700000|2023-05-24 17:35:00|13564.5|13563.5|13572.7|13571.7|13577|13576|13563.7|13562.7|3574
1684950000000|2023-05-24 17:40:00|13572.6|13571.6|13588|13587|13588.5|13587.5|13572.6|13571.6|3808
1684950300000|2023-05-24 17:45:00|13587.8|13586.8|13583.1|13582.1|13597.7|13596.7|13577.7|13576.7|6828
1684950600000|2023-05-24 17:50:00|13583|13582|13587.7|13586.7|13590.8|13589.8|13580.7|13579.7|3034
1684950900000|2023-05-24 17:55:00|13588|13587|13588.3|13587.3|13590|13589|13579.8|13578.8|1891
1684951200000|2023-05-24 18:00:00|13588.6|13587.6|13571.5|13570.5|13599.5|13598.5|13567.2|13566.2|7460
1684951500000|2023-05-24 18:05:00|13571.3|13570.3|13570.3|13569.3|13586|13585|13569|13568|5327
1684951800000|2023-05-24 18:10:00|13570|13569|13581.2|13580.2|13584.2|13583.2|13564.5|13563.5|6058
1684952100000|2023-05-24 18:15:00|13579.5|13578.5|13577.3|13576.3|13589.5|13588.5|13572.3|13571.3|4832
1684952400000|2023-05-24 18:20:00|13577.5|13576.5|13581.3|13580.3|13582.1|13581.1|13569.4|13568.4|3448
1684952700000|2023-05-24 18:25:00|13581.6|13580.6|13562.3|13561.3|13582.8|13581.8|13556.3|13555.3|5898
1684953000000|2023-05-24 18:30:00|13562.4|13561.4|13565.3|13564.3|13565.8|13564.8|13555.6|13554.6|4058
1684953300000|2023-05-24 18:35:00|13565.4|13564.4|13574.9|13573.9|13579.1|13578.1|13563.1|13562.1|3898
1684953600000|2023-05-24 18:40:00|13575.2|13574.2|13577.7|13576.7|13582.8|13581.8|13572.6|13571.6|3215
1684953900000|2023-05-24 18:45:00|13577.6|13576.6|13569.8|13568.8|13584.9|13583.9|13568.2|13567.2|4121
1684954200000|2023-05-24 18:50:00|13569.9|13568.9|13566.3|13565.3|13579.6|13578.6|13562.8|13561.8|3932
1684954500000|2023-05-24 18:55:00|13566.1|13565.1|13566.1|13565.1|13567.9|13566.9|13557.8|13556.8|4248
1684954800000|2023-05-24 19:00:00|13566.2|13565.2|13558.1|13557.1|13567.2|13566.2|13554.9|13553.9|3781
1684955100000|2023-05-24 19:05:00|13557.9|13556.9|13574.4|13573.4|13577.8|13576.8|13557.9|13556.9|4746
1684955400000|2023-05-24 19:10:00|13574.3|13573.3|13585.1|13584.1|13586.2|13585.2|13572.2|13571.2|3929
1684955700000|2023-05-24 19:15:00|13585.2|13584.2|13615.1|13614.1|13615.1|13614.1|13582.4|13581.4|7736
1684956000000|2023-05-24 19:20:00|13614.8|13613.8|13630.1|13629.1|13635.8|13634.8|13614.8|13613.8|11339
1684956300000|2023-05-24 19:25:00|13631.2|13630.2|13634.3|13633.3|13639.3|13638.3|13628.4|13627.4|6542
1684956600000|2023-05-24 19:30:00|13634.9|13633.9|13645.7|13644.7|13658.7|13657.7|13634.1|13633.1|11436
1684956900000|2023-05-24 19:35:00|13645.8|13644.8|13630.7|13629.7|13648.1|13647.1|13618.1|13617.1|8748
1684957200000|2023-05-24 19:40:00|13629.9|13628.9|13611|13610|13634|13633|13609.5|13608.5|7197
1684957500000|2023-05-24 19:45:00|13611.2|13610.2|13620.5|13619.5|13625.9|13624.9|13603.5|13602.5|8121
1684957800000|2023-05-24 19:50:00|13620.8|13619.8|13607.4|13606.4|13620.8|13619.8|13593.4|13592.4|11818
1684958100000|2023-05-24 19:55:00|13607.8|13606.8|13606.9|13605.9|13611.7|13610.7|13593.8|13592.8|17236
1684958400000|2023-05-24 20:00:00|13605.5|13604.5|13606.4|13604.4|13611.1|13609.1|13597.1|13595.1|5493
1684958700000|2023-05-24 20:05:00|13606|13604|13598.8|13596.8|13606.3|13604.3|13593.6|13591.6|4431
1684959000000|2023-05-24 20:10:00|13599.1|13597.1|13604.6|13602.6|13608.4|13606.4|13593.9|13591.9|2882
1684959300000|2023-05-24 20:15:00|13604.5|13602.5|13609.4|13607.4|13615.1|13613.1|13604.1|13602.1|1669
1684959600000|2023-05-24 20:20:00|13609.3|13607.3|13744.1|13742.1|13753|13751|13609.1|13607.1|13417
1684959900000|2023-05-24 20:25:00|13744|13742|13723.8|13721.8|13744.4|13742.4|13718.5|13716.5|4847
1684960200000|2023-05-24 20:30:00|13723.4|13721.4|13747.6|13745.6|13752.8|13750.8|13723|13721|3720
1684960500000|2023-05-24 20:35:00|13747.3|13745.3|13753.1|13751.1|13769.5|13767.5|13743.6|13741.6|4333
1684960800000|2023-05-24 20:40:00|13752.9|13750.9|13759.6|13757.6|13763.8|13761.8|13749|13747|2544
1684961100000|2023-05-24 20:45:00|13759.8|13757.8|13769.9|13767.9|13770.5|13768.5|13754.1|13752.1|2659
1684961400000|2023-05-24 20:50:00|13770|13768|13783.9|13781.9|13784.6|13782.6|13768|13766|2786
1684961700000|2023-05-24 20:55:00|13784|13782|13797|13792|13797.5|13795.5|13782.4|13780.4|2498
1684962000000|2023-05-24 21:00:00|13796.9|13791.9|13800|13795|13803.2|13798.2|13794.5|13789.5|1
1684962300000|2023-05-24 21:05:00|13799.8|13794.8|13799.4|13794.4|13805.8|13800.8|13797.2|13792.2|0
1684962600000|2023-05-24 21:10:00|13799.3|13794.3|13802.2|13797.2|13802.6|13797.6|13798.2|13793.2|0
1684962900000|2023-05-24 21:15:00|13802|13797|13801|13796|13806.2|13801.2|13800.9|13795.9|0
1684963200000|2023-05-24 21:20:00|13800.7|13795.7|13810.7|13805.7|13816.4|13811.4|13799.7|13794.7|0
1684963500000|2023-05-24 21:25:00|13810.6|13805.6|13800.4|13795.4|13810.6|13805.6|13800.4|13795.4|0
1684963800000|2023-05-24 21:30:00|13801.6|13796.6|13809.2|13804.2|13812.6|13807.6|13799.9|13794.9|0
1684964100000|2023-05-24 21:35:00|13810.9|13805.9|13819.4|13814.4|13820|13815|13808.5|13803.5|0
1684964400000|2023-05-24 21:40:00|13819.5|13814.5|13815.9|13810.9|13820.7|13815.7|13813.9|13808.9|0
1684964700000|2023-05-24 21:45:00|13815.8|13810.8|13806.2|13801.2|13818|13813|13804.6|13799.6|0
1684965000000|2023-05-24 21:50:00|13805.6|13800.6|13798.1|13793.1|13806.9|13801.9|13797.5|13792.5|0
1684965300000|2023-05-24 21:55:00|13798.2|13793.2|13804.2|13799.2|13804.2|13799.2|13796.9|13791.9|0
1684965600000|2023-05-24 22:00:00|13831.6|13829.6|13825.1|13823.1|13836.1|13834.1|13822.4|13820.4|4400
1684965900000|2023-05-24 22:05:00|13825|13823|13820.6|13818.6|13827.8|13825.8|13820.3|13818.3|1274
1684966200000|2023-05-24 22:10:00|13820.8|13818.8|13821.8|13819.8|13822.9|13820.9|13813.3|13811.3|1506
1684966500000|2023-05-24 22:15:00|13821.6|13819.6|13816.5|13814.5|13822.5|13820.5|13811.9|13809.9|1345
1684966800000|2023-05-24 22:20:00|13816.4|13814.4|13807.9|13805.9|13820.1|13818.1|13805.3|13803.3|1340
1684967100000|2023-05-24 22:25:00|13807.8|13805.8|13799.4|13797.4|13808.5|13806.5|13798.9|13796.9|1074
1684967400000|2023-05-24 22:30:00|13799.5|13797.5|13793|13791|13801.9|13799.9|13791.3|13789.3|907
1684967700000|2023-05-24 22:35:00|13793.1|13791.1|13770.3|13768.3|13795.8|13793.8|13755.9|13753.9|3416
1684968000000|2023-05-24 22:40:00|13770.1|13768.1|13788.4|13786.4|13789.9|13787.9|13768.5|13766.5|1608
1684968300000|2023-05-24 22:45:00|13788.3|13786.3|13770.6|13768.6|13790.4|13788.4|13769.9|13767.9|1288
1684968600000|2023-05-24 22:50:00|13770.5|13768.5|13783.1|13781.1|13785.4|13783.4|13765.3|13763.3|1150
1684968900000|2023-05-24 22:55:00|13783|13781|13783.4|13781.4|13785.3|13783.3|13776.8|13774.8|678
1684969200000|2023-05-24 23:00:00|13783.5|13781.5|13778.3|13776.3|13786.8|13784.8|13775.4|13773.4|855
1684969500000|2023-05-24 23:05:00|13778.5|13776.5|13779.9|13777.9|13785.1|13783.1|13777.1|13775.1|649
1684969800000|2023-05-24 23:10:00|13779.8|13777.8|13790.6|13788.6|13791.6|13789.6|13779.3|13777.3|786
1684970100000|2023-05-24 23:15:00|13791|13789|13795.5|13793.5|13797.4|13795.4|13791|13789|778
1684970400000|2023-05-24 23:20:00|13795.6|13793.6|13792.9|13790.9|13796.1|13794.1|13791.1|13789.1|441
1684970700000|2023-05-24 23:25:00|13793|13791|13784.8|13782.8|13793.9|13791.9|13784.3|13782.3|484
1684971000000|2023-05-24 23:30:00|13784.6|13782.6|13796.8|13794.8|13796.8|13794.8|13784.5|13782.5|543
1684971300000|2023-05-24 23:35:00|13796.6|13794.6|13803.3|13801.3|13810.8|13808.8|13795.4|13793.4|1540
1684971600000|2023-05-24 23:40:00|13803.4|13801.4|13801.8|13799.8|13804.6|13802.6|13796.3|13794.3|500
1684971900000|2023-05-24 23:45:00|13801.9|13799.9|13806.4|13804.4|13807.6|13805.6|13801.6|13799.6|523
1684972200000|2023-05-24 23:50:00|13806.5|13804.5|13802.4|13800.4|13807.1|13805.1|13799.9|13797.9|583
1684972500000|2023-05-24 23:55:00|13802|13800|13799.9|13797.9|13803.4|13801.4|13798.9|13796.9|531
1684972800000|2023-05-25 00:00:00|13801.6|13799.6|13798.9|13796.9|13802.5|13800.5|13790.6|13788.6|896
1684973100000|2023-05-25 00:05:00|13798.8|13796.8|13801.1|13799.1|13805.8|13803.8|13794.4|13792.4|511
1684973400000|2023-05-25 00:10:00|13801.6|13799.6|13802.9|13800.9|13803.4|13801.4|13798.5|13796.5|445
1684973700000|2023-05-25 00:15:00|13803|13801|13799|13797|13803.4|13801.4|13796|13794|463
1684974000000|2023-05-25 00:20:00|13799.1|13797.1|13798.4|13796.4|13799.9|13797.9|13790.4|13788.4|404
1684974300000|2023-05-25 00:25:00|13798.8|13796.8|13800|13798|13800.6|13798.6|13794.9|13792.9|416
1684974600000|2023-05-25 00:30:00|13799.9|13797.9|13798.9|13796.9|13800.9|13798.9|13796.6|13794.6|431
1684974900000|2023-05-25 00:35:00|13798.6|13796.6|13798|13796|13803.6|13801.6|13797.4|13795.4|390
1684975200000|2023-05-25 00:40:00|13797.9|13795.9|13796.9|13794.9|13799|13797|13795.1|13793.1|332
1684975500000|2023-05-25 00:45:00|13797|13795|13797.4|13795.4|13799.1|13797.1|13795.4|13793.4|316
1684975800000|2023-05-25 00:50:00|13797.5|13795.5|13802.6|13800.6|13803.4|13801.4|13796.8|13794.8|459
1684976100000|2023-05-25 00:55:00|13802.8|13800.8|13803.1|13801.1|13804|13802|13800.4|13798.4|404
1684976400000|2023-05-25 01:00:00|13803|13801|13810.9|13808.9|13812|13810|13802.9|13800.9|813
1684976700000|2023-05-25 01:05:00|13811.1|13809.1|13804.4|13802.4|13813.4|13811.4|13802.9|13800.9|707
1684977000000|2023-05-25 01:10:00|13804.3|13802.3|13799.6|13797.6|13804.4|13802.4|13798.4|13796.4|442
1684977300000|2023-05-25 01:15:00|13799.5|13797.5|13796.1|13794.1|13800.3|13798.3|13791.5|13789.5|722
1684977600000|2023-05-25 01:20:00|13796.3|13794.3|13787.8|13785.8|13798.3|13796.3|13784.8|13782.8|861
1684977900000|2023-05-25 01:25:00|13787.6|13785.6|13785.5|13783.5|13789|13787|13777.8|13775.8|1045
1684978200000|2023-05-25 01:30:00|13785.6|13783.6|13790.3|13788.3|13790.5|13788.5|13783|13781|659
1684978500000|2023-05-25 01:35:00|13790.4|13788.4|13785.3|13783.3|13790.9|13788.9|13784.4|13782.4|500
1684978800000|2023-05-25 01:40:00|13785.4|13783.4|13780.3|13778.3|13787.8|13785.8|13777.5|13775.5|521
1684979100000|2023-05-25 01:45:00|13780.1|13778.1|13791.5|13789.5|13791.8|13789.8|13779.9|13777.9|478
1684979400000|2023-05-25 01:50:00|13791.6|13789.6|13781.8|13779.8|13791.8|13789.8|13781.4|13779.4|373
1684979700000|2023-05-25 01:55:00|13781.6|13779.6|13785.4|13783.4|13786.9|13784.9|13780.8|13778.8|379
1684980000000|2023-05-25 02:00:00|13785.5|13783.5|13784.6|13782.6|13787.4|13785.4|13781.5|13779.5|301
1684980300000|2023-05-25 02:05:00|13784.5|13782.5|13781.9|13779.9|13784.5|13782.5|13776.1|13774.1|556
1684980600000|2023-05-25 02:10:00|13782|13780|13786.9|13784.9|13788.8|13786.8|13781.3|13779.3|404
1684980900000|2023-05-25 02:15:00|13786.8|13784.8|13784.9|13782.9|13788.3|13786.3|13783.1|13781.1|215
1684981200000|2023-05-25 02:20:00|13785.1|13783.1|13786.8|13784.8|13787.4|13785.4|13782.3|13780.3|224
1684981500000|2023-05-25 02:25:00|13786.6|13784.6|13789.6|13787.6|13790.5|13788.5|13786.4|13784.4|202
1684981800000|2023-05-25 02:30:00|13789.5|13787.5|13793.6|13791.6|13794.3|13792.3|13788.6|13786.6|372
1684982100000|2023-05-25 02:35:00|13793.5|13791.5|13793.9|13791.9|13795.4|13793.4|13790.9|13788.9|455
1684982400000|2023-05-25 02:40:00|13794|13792|13792.1|13790.1|13795.4|13793.4|13791.3|13789.3|265
1684982700000|2023-05-25 02:45:00|13792.3|13790.3|13789.6|13787.6|13793.4|13791.4|13789|13787|289
1684983000000|2023-05-25 02:50:00|13789.5|13787.5|13790.9|13788.9|13791.5|13789.5|13788.3|13786.3|236
1684983300000|2023-05-25 02:55:00|13790.6|13788.6|13790.1|13788.1|13794.1|13792.1|13789.6|13787.6|226
1684983600000|2023-05-25 03:00:00|13790.4|13788.4|13793.9|13791.9|13795.4|13793.4|13789.9|13787.9|227
1684983900000|2023-05-25 03:05:00|13793.8|13791.8|13792.9|13790.9|13797|13795|13792.4|13790.4|338
1684984200000|2023-05-25 03:10:00|13793|13791|13795.1|13793.1|13797.8|13795.8|13792.9|13790.9|338
1684984500000|2023-05-25 03:15:00|13795|13793|13791.9|13789.9|13795.1|13793.1|13791.6|13789.6|188
1684984800000|2023-05-25 03:20:00|13792|13790|13793|13791|13794.8|13792.8|13791.4|13789.4|201
1684985100000|2023-05-25 03:25:00|13793.1|13791.1|13791.1|13789.1|13794.1|13792.1|13789.9|13787.9|284
1684985400000|2023-05-25 03:30:00|13791|13789|13789.9|13787.9|13792.1|13790.1|13787.1|13785.1|286
1684985700000|2023-05-25 03:35:00|13789.8|13787.8|13791.1|13789.1|13792.9|13790.9|13789.8|13787.8|189
1684986000000|2023-05-25 03:40:00|13791|13789|13790.5|13788.5|13791.4|13789.4|13788.8|13786.8|116
1684986300000|2023-05-25 03:45:00|13790.6|13788.6|13789.8|13787.8|13792.1|13790.1|13789.5|13787.5|126
1684986600000|2023-05-25 03:50:00|13789.9|13787.9|13792.4|13790.4|13793.1|13791.1|13789.9|13787.9|154
1684986900000|2023-05-25 03:55:00|13792.1|13790.1|13790.4|13788.4|13793.5|13791.5|13789.8|13787.8|192
1684987200000|2023-05-25 04:00:00|13790.3|13788.3|13793.6|13791.6|13794.3|13792.3|13789.4|13787.4|193
1684987500000|2023-05-25 04:05:00|13793.5|13791.5|13792.4|13790.4|13793.9|13791.9|13791.9|13789.9|142
1684987800000|2023-05-25 04:10:00|13792.3|13790.3|13792.1|13790.1|13794.4|13792.4|13790.9|13788.9|150
1684988100000|2023-05-25 04:15:00|13792.3|13790.3|13795.4|13793.4|13795.8|13793.8|13792.3|13790.3|144
1684988400000|2023-05-25 04:20:00|13795.5|13793.5|13793.4|13791.4|13796|13794|13792.8|13790.8|146
1684988700000|2023-05-25 04:25:00|13793.5|13791.5|13792.3|13790.3|13793.8|13791.8|13791.9|13789.9|107
1684989000000|2023-05-25 04:30:00|13792.4|13790.4|13791.4|13789.4|13793.1|13791.1|13789.6|13787.6|231
1684989300000|2023-05-25 04:35:00|13791.5|13789.5|13790.1|13788.1|13791.9|13789.9|13790|13788|127
1684989600000|2023-05-25 04:40:00|13790.4|13788.4|13790.4|13788.4|13791.1|13789.1|13789.3|13787.3|127
1684989900000|2023-05-25 04:45:00|13790.5|13788.5|13787.6|13785.6|13791.4|13789.4|13787|13785|204
1684990200000|2023-05-25 04:50:00|13787.1|13785.1|13788.1|13786.1|13789.1|13787.1|13786.3|13784.3|173
1684990500000|2023-05-25 04:55:00|13788|13786|13785.4|13783.4|13788.6|13786.6|13784.4|13782.4|187
1684990800000|2023-05-25 05:00:00|13785.6|13783.6|13788.6|13786.6|13790.4|13788.4|13784.3|13782.3|286
1684991100000|2023-05-25 05:05:00|13788.3|13786.3|13788.5|13786.5|13792.5|13790.5|13787.8|13785.8|230
1684991400000|2023-05-25 05:10:00|13788.4|13786.4|13785.4|13783.4|13788.4|13786.4|13784.6|13782.6|177
1684991700000|2023-05-25 05:15:00|13785.6|13783.6|13782.5|13780.5|13786.8|13784.8|13782.5|13780.5|198
1684992000000|2023-05-25 05:20:00|13782.6|13780.6|13783.6|13781.6|13784.9|13782.9|13780.5|13778.5|529
1684992300000|2023-05-25 05:25:00|13784.3|13782.3|13787.9|13785.9|13788.3|13786.3|13783.6|13781.6|424
1684992600000|2023-05-25 05:30:00|13787.8|13785.8|13784.1|13782.1|13789.9|13787.9|13783.9|13781.9|372
1684992900000|2023-05-25 05:35:00|13784.3|13782.3|13788.9|13786.9|13788.9|13786.9|13784.1|13782.1|229
1684993200000|2023-05-25 05:40:00|13788.8|13786.8|13795.4|13793.4|13795.5|13793.5|13786.8|13784.8|463
1684993500000|2023-05-25 05:45:00|13795.5|13793.5|13789.9|13787.9|13796.4|13794.4|13789.6|13787.6|341
1684993800000|2023-05-25 05:50:00|13790|13788|13788.1|13786.1|13791.5|13789.5|13787.6|13785.6|330
1684994100000|2023-05-25 05:55:00|13788.3|13786.3|13784.5|13782.5|13790|13788|13784.4|13782.4|553
1684994400000|2023-05-25 06:00:00|13784.6|13782.6|13784.1|13782.1|13786.9|13784.9|13779.4|13777.4|978
1684994700000|2023-05-25 06:05:00|13784|13782|13792.9|13790.9|13794.4|13792.4|13783.1|13781.1|605
1684995000000|2023-05-25 06:10:00|13793|13791|13792.6|13790.6|13794|13792|13789.8|13787.8|369
1684995300000|2023-05-25 06:15:00|13792.8|13790.8|13796.4|13794.4|13800.4|13798.4|13790.6|13788.6|722
1684995600000|2023-05-25 06:20:00|13796.3|13794.3|13807.5|13805.5|13807.6|13805.6|13796.3|13794.3|1096
1684995900000|2023-05-25 06:25:00|13807.4|13805.4|13815.3|13813.3|13816.6|13814.6|13807|13805|1184
1684996200000|2023-05-25 06:30:00|13815.4|13813.4|13808.9|13806.9|13820.8|13818.8|13805.4|13803.4|839
1684996500000|2023-05-25 06:35:00|13808.8|13806.8|13815.6|13813.6|13816.3|13814.3|13807.6|13805.6|631
1684996800000|2023-05-25 06:40:00|13815.5|13813.5|13818.1|13816.1|13819.5|13817.5|13811.4|13809.4|525
1684997100000|2023-05-25 06:45:00|13818|13816|13825|13823|13826.5|13824.5|13814.1|13812.1|999
1684997400000|2023-05-25 06:50:00|13825.4|13823.4|13825.1|13823.1|13827.9|13825.9|13820.1|13818.1|756
1684997700000|2023-05-25 06:55:00|13825.3|13823.3|13824|13822|13825.8|13823.8|13819.9|13817.9|553
1684998000000|2023-05-25 07:00:00|13823.9|13821.9|13821.8|13819.8|13824.8|13822.8|13808|13806|2023
1684998300000|2023-05-25 07:05:00|13821.6|13819.6|13814|13812|13825.1|13823.1|13811.6|13809.6|1045
1684998600000|2023-05-25 07:10:00|13813.9|13811.9|13809.4|13807.4|13817.4|13815.4|13808.5|13806.5|828
1684998900000|2023-05-25 07:15:00|13809.6|13807.6|13813.5|13811.5|13816.8|13814.8|13808.8|13806.8|719
1684999200000|2023-05-25 07:20:00|13813.4|13811.4|13813.8|13811.8|13819.6|13817.6|13810.5|13808.5|655
1684999500000|2023-05-25 07:25:00|13813.5|13811.5|13816.4|13814.4|13817.5|13815.5|13809.1|13807.1|691
1684999800000|2023-05-25 07:30:00|13816.3|13814.3|13799.1|13797.1|13819.1|13817.1|13797.5|13795.5|1683
1685000100000|2023-05-25 07:35:00|13799.4|13797.4|13797.6|13795.6|13799.5|13797.5|13792.5|13790.5|1190
1685000400000|2023-05-25 07:40:00|13797.8|13795.8|13781.1|13779.1|13798.6|13796.6|13781.1|13779.1|1038
1685000700000|2023-05-25 07:45:00|13781.8|13779.8|13788.6|13786.6|13789.2|13787.2|13779.5|13777.5|1056
1685001000000|2023-05-25 07:50:00|13788.7|13786.7|13791.5|13789.5|13792.1|13790.1|13783.9|13781.9|718
1685001300000|2023-05-25 07:55:00|13791.4|13789.4|13795.2|13793.2|13797.2|13795.2|13790.2|13788.2|664
1685001600000|2023-05-25 08:00:00|13795|13793|13812.1|13810.1|13813.7|13811.7|13794.5|13792.5|2352
1685001900000|2023-05-25 08:05:00|13812|13810|13813.7|13811.7|13818.4|13816.4|13810.1|13808.1|1225
1685002200000|2023-05-25 08:10:00|13813.6|13811.6|13812.1|13810.1|13817.4|13815.4|13810.4|13808.4|767
1685002500000|2023-05-25 08:15:00|13812|13810|13822.7|13820.7|13824.2|13822.2|13809.5|13807.5|934
1685002800000|2023-05-25 08:20:00|13822.1|13820.1|13819.6|13817.6|13829.4|13827.4|13818.9|13816.9|1240
1685003100000|2023-05-25 08:25:00|13820.6|13818.6|13826.4|13824.4|13827.1|13825.1|13818.5|13816.5|697
1685003400000|2023-05-25 08:30:00|13826.5|13824.5|13819.5|13817.5|13828.9|13826.9|13819.1|13817.1|793
1685003700000|2023-05-25 08:35:00|13819.6|13817.6|13822.6|13820.6|13826.7|13824.7|13819|13817|581
1685004000000|2023-05-25 08:40:00|13822.5|13820.5|13828.2|13826.2|13829.1|13827.1|13822.5|13820.5|410
1685004300000|2023-05-25 08:45:00|13828.1|13826.1|13831.4|13829.4|13831.6|13829.6|13824.2|13822.2|661
1685004600000|2023-05-25 08:50:00|13833.1|13831.1|13831.4|13829.4|13837.9|13835.9|13827|13825|1089
1685004900000|2023-05-25 08:55:00|13831.5|13829.5|13837.4|13835.4|13837.7|13835.7|13830.9|13828.9|819
1685005200000|2023-05-25 09:00:00|13837.2|13835.2|13841.9|13839.9|13846|13844|13835.4|13833.4|1566
1685005500000|2023-05-25 09:05:00|13842|13840|13851.1|13849.1|13851.5|13849.5|13840.4|13838.4|1330
1685005800000|2023-05-25 09:10:00|13850.9|13848.9|13843.5|13841.5|13851.1|13849.1|13842|13840|998
1685006100000|2023-05-25 09:15:00|13844.1|13842.1|13847.5|13845.5|13848.1|13846.1|13839.4|13837.4|749
1685006400000|2023-05-25 09:20:00|13847.6|13845.6|13847.4|13845.4|13848.9|13846.9|13843.9|13841.9|576
1685006700000|2023-05-25 09:25:00|13847.7|13845.7|13845.6|13843.6|13849|13847|13844.5|13842.5|749
1685007000000|2023-05-25 09:30:00|13845.7|13843.7|13845.6|13843.6|13851.2|13849.2|13844.1|13842.1|684
1685007300000|2023-05-25 09:35:00|13845.7|13843.7|13843.9|13841.9|13848.4|13846.4|13843|13841|525
1685007600000|2023-05-25 09:40:00|13843.7|13841.7|13843.5|13841.5|13848.5|13846.5|13841.5|13839.5|608
1685007900000|2023-05-25 09:45:00|13843.6|13841.6|13849.6|13847.6|13850.1|13848.1|13840.5|13838.5|1014
1685008200000|2023-05-25 09:50:00|13849.7|13847.7|13858.6|13856.6|13859.5|13857.5|13849.7|13847.7|1319
1685008500000|2023-05-25 09:55:00|13858.7|13856.7|13858.6|13856.6|13860|13858|13853.9|13851.9|1033
1685008800000|2023-05-25 10:00:00|13858.5|13856.5|13852|13850|13859.4|13857.4|13851.2|13849.2|723
1685009100000|2023-05-25 10:05:00|13852.1|13850.1|13853.6|13851.6|13854.1|13852.1|13848.2|13846.2|841
1685009400000|2023-05-25 10:10:00|13853.5|13851.5|13858.9|13856.9|13861.4|13859.4|13852.1|13850.1|806
1685009700000|2023-05-25 10:15:00|13859.1|13857.1|13864.9|13862.9|13867.1|13865.1|13858.6|13856.6|1178
1685010000000|2023-05-25 10:20:00|13864.7|13862.7|13871.6|13869.6|13873.5|13871.5|13863.4|13861.4|1040
1685010300000|2023-05-25 10:25:00|13871.5|13869.5|13864.9|13862.9|13875.2|13873.2|13864.7|13862.7|1077
1685010600000|2023-05-25 10:30:00|13864.7|13862.7|13862.1|13860.1|13869|13867|13860.1|13858.1|933
1685010900000|2023-05-25 10:35:00|13862.4|13860.4|13859.1|13857.1|13865.9|13863.9|13858.7|13856.7|679
1685011200000|2023-05-25 10:40:00|13859.2|13857.2|13853.9|13851.9|13860.4|13858.4|13848.6|13846.6|1421
1685011500000|2023-05-25 10:45:00|13854|13852|13845.4|13843.4|13855.5|13853.5|13843.7|13841.7|944
1685011800000|2023-05-25 10:50:00|13845.1|13843.1|13850.1|13848.1|13850.5|13848.5|13844.1|13842.1|736
1685012100000|2023-05-25 10:55:00|13850|13848|13847.7|13845.7|13853|13851|13847|13845|991
1685012400000|2023-05-25 11:00:00|13846.9|13844.9|13855.5|13853.5|13855.5|13853.5|13846.4|13844.4|1130
1685012700000|2023-05-25 11:05:00|13855.4|13853.4|13851.2|13849.2|13857.4|13855.4|13845.9|13843.9|1252
1685013000000|2023-05-25 11:10:00|13851.1|13849.1|13850.9|13848.9|13852.5|13850.5|13841.9|13839.9|1286
1685013300000|2023-05-25 11:15:00|13852.1|13850.1|13858.4|13856.4|13859.1|13857.1|13851.4|13849.4|939
1685013600000|2023-05-25 11:20:00|13858.5|13856.5|13859|13857|13862.7|13860.7|13854.7|13852.7|1064
1685013900000|2023-05-25 11:25:00|13858.9|13856.9|13860|13858|13864.9|13862.9|13855.9|13853.9|1554
1685014200000|2023-05-25 11:30:00|13859.9|13857.9|13858|13856|13863.6|13861.6|13855.4|13853.4|1557
1685014500000|2023-05-25 11:35:00|13857.9|13855.9|13861.9|13859.9|13863.9|13861.9|13854|13852|2266
1685014800000|2023-05-25 11:40:00|13862.4|13860.4|13868.4|13866.4|13868.6|13866.6|13858.1|13856.1|1304
1685015100000|2023-05-25 11:45:00|13868.5|13866.5|13871.9|13869.9|13872.5|13870.5|13868.1|13866.1|1099
1685015400000|2023-05-25 11:50:00|13871.7|13869.7|13870.1|13868.1|13875.7|13873.7|13866.9|13864.9|1733
1685015700000|2023-05-25 11:55:00|13870|13868|13883.9|13881.9|13884.1|13882.1|13868.9|13866.9|2476
1685016000000|2023-05-25 12:00:00|13881.9|13879.9|13894.9|13892.9|13896.1|13894.1|13881.4|13879.4|2914
1685016300000|2023-05-25 12:05:00|13894.7|13892.7|13887.4|13885.4|13898.4|13896.4|13883.1|13881.1|2404
1685016600000|2023-05-25 12:10:00|13887.7|13885.7|13897.7|13895.7|13900.4|13898.4|13887.6|13885.6|2041
1685016900000|2023-05-25 12:15:00|13898.5|13896.5|13912.5|13910.5|13920|13918|13898.5|13896.5|3706
1685017200000|2023-05-25 12:20:00|13912.7|13910.7|13903.9|13901.9|13913.7|13911.7|13901.5|13899.5|2374
1685017500000|2023-05-25 12:25:00|13903.7|13901.7|13895.5|13893.5|13905|13903|13892.2|13890.2|1562
1685017800000|2023-05-25 12:30:00|13895.6|13893.6|13883.5|13881.5|13896.4|13894.4|13876.1|13874.1|3705
1685018100000|2023-05-25 12:35:00|13883.2|13881.2|13899.2|13897.2|13907.9|13905.9|13879|13877|4574
1685018400000|2023-05-25 12:40:00|13899.4|13897.4|13912|13910|13922.5|13920.5|13898|13896|5053
1685018700000|2023-05-25 12:45:00|13912.1|13910.1|13908.5|13906.5|13917.1|13915.1|13903.7|13901.7|2181
1685019000000|2023-05-25 12:50:00|13908.6|13906.6|13912.1|13910.1|13913.6|13911.6|13904.4|13902.4|1937
1685019300000|2023-05-25 12:55:00|13912.2|13910.2|13916.1|13914.1|13918|13916|13909.1|13907.1|1851
1685019600000|2023-05-25 13:00:00|13916.2|13914.2|13918.9|13916.9|13923|13921|13914.9|13912.9|2889
1685019900000|2023-05-25 13:05:00|13919|13917|13924.6|13922.6|13927.6|13925.6|13918.1|13916.1|2256
1685020200000|2023-05-25 13:10:00|13925|13923|13920.4|13918.4|13926.4|13924.4|13919.4|13917.4|1613
1685020500000|2023-05-25 13:15:00|13920.5|13918.5|13917|13915|13922.1|13920.1|13916.4|13914.4|1925
1685020800000|2023-05-25 13:20:00|13916.6|13914.6|13917.1|13915.1|13920.5|13918.5|13914.9|13912.9|2568
1685021100000|2023-05-25 13:25:00|13917|13915|13907.4|13905.4|13917|13915|13902.9|13900.9|5469
1685021400000|2023-05-25 13:30:00|13906.9|13905.9|13848.1|13847.1|13917.7|13916.7|13839.4|13838.4|35929
1685021700000|2023-05-25 13:35:00|13848.6|13847.6|13824.2|13823.2|13855.4|13854.4|13816|13815|22932
1685022000000|2023-05-25 13:40:00|13824.6|13823.6|13849.6|13848.6|13856.1|13855.1|13822.7|13821.7|15604
1685022300000|2023-05-25 13:45:00|13849.4|13848.4|13818.1|13817.1|13857|13856|13810.9|13809.9|19910
1685022600000|2023-05-25 13:50:00|13818.4|13817.4|13831.4|13830.4|13835.1|13834.1|13803.5|13802.5|15660
1685022900000|2023-05-25 13:55:00|13831.2|13830.2|13828.4|13827.4|13841.7|13840.7|13822.6|13821.6|12097
1685023200000|2023-05-25 14:00:00|13828|13827|13855.2|13854.2|13857.7|13856.7|13827.1|13826.1|14923
1685023500000|2023-05-25 14:05:00|13855.4|13854.4|13846.7|13845.7|13866.1|13865.1|13836.3|13835.3|13697
1685023800000|2023-05-25 14:10:00|13846.8|13845.8|13836.3|13835.3|13847.2|13846.2|13824.7|13823.7|10645
1685024100000|2023-05-25 14:15:00|13836.5|13835.5|13828.7|13827.7|13850.2|13849.2|13828.5|13827.5|8847
1685024400000|2023-05-25 14:20:00|13828.4|13827.4|13819.4|13818.4|13834.8|13833.8|13815.8|13814.8|10063
1685024700000|2023-05-25 14:25:00|13819.3|13818.3|13847.8|13846.8|13849.6|13848.6|13814.9|13813.9|8820
1685025000000|2023-05-25 14:30:00|13847.9|13846.9|13854.4|13853.4|13854.6|13853.6|13829.6|13828.6|10568
1685025300000|2023-05-25 14:35:00|13854.6|13853.6|13869.6|13868.6|13869.7|13868.7|13846.4|13845.4|7265
1685025600000|2023-05-25 14:40:00|13869.4|13868.4|13878.9|13877.9|13880.3|13879.3|13866.3|13865.3|8681
1685025900000|2023-05-25 14:45:00|13879.1|13878.1|13887.9|13886.9|13896.6|13895.6|13878.3|13877.3|9328
1685026200000|2023-05-25 14:50:00|13887.8|13886.8|13889.1|13888.1|13891.4|13890.4|13876.3|13875.3|6824
1685026500000|2023-05-25 14:55:00|13888.9|13887.9|13893.9|13892.9|13895.8|13894.8|13883.7|13882.7|5890
1685026800000|2023-05-25 15:00:00|13894.4|13893.4|13895.2|13894.2|13901.4|13900.4|13888.3|13887.3|6495
1685027100000|2023-05-25 15:05:00|13895.3|13894.3|13915.7|13914.7|13920.9|13919.9|13895.3|13894.3|9651
1685027400000|2023-05-25 15:10:00|13915.8|13914.8|13937.9|13936.9|13943.1|13942.1|13914.7|13913.7|10677
1685027700000|2023-05-25 15:15:00|13938.3|13937.3|13923.4|13922.4|13948.3|13947.3|13914.9|13913.9|14327
1685028000000|2023-05-25 15:20:00|13923.3|13922.3|13930.6|13929.6|13932.9|13931.9|13919.3|13918.3|7492
1685028300000|2023-05-25 15:25:00|13931.1|13930.1|13924.7|13923.7|13938.3|13937.3|13921.7|13920.7|6346
1685028600000|2023-05-25 15:30:00|13924.8|13923.8|13909.6|13908.6|13929.1|13928.1|13908.1|13907.1|7832
1685028900000|2023-05-25 15:35:00|13909.2|13908.2|13904.2|13903.2|13915.1|13914.1|13901.9|13900.9|6914
1685029200000|2023-05-25 15:40:00|13903.3|13902.3|13887|13886|13904|13903|13882.2|13881.2|9096
1685029500000|2023-05-25 15:45:00|13887.2|13886.2|13899.3|13898.3|13901.2|13900.2|13884.7|13883.7|6518
1685029800000|2023-05-25 15:50:00|13899.4|13898.4|13892.7|13891.7|13910.9|13909.9|13888.2|13887.2|8768
1685030100000|2023-05-25 15:55:00|13892.8|13891.8|13904.2|13903.2|13904.3|13903.3|13885.7|13884.7|6122
1685030400000|2023-05-25 16:00:00|13904.3|13903.3|13920.3|13919.3|13924.8|13923.8|13903.2|13902.2|7109
1685030700000|2023-05-25 16:05:00|13920.2|13919.2|13913.3|13912.3|13923.7|13922.7|13908.5|13907.5|4526
1685031000000|2023-05-25 16:10:00|13913.2|13912.2|13925.2|13924.2|13926.3|13925.3|13911.4|13910.4|4996
1685031300000|2023-05-25 16:15:00|13925.3|13924.3|13938.2|13937.2|13938.4|13937.4|13921.2|13920.2|5891
1685031600000|2023-05-25 16:20:00|13938|13937|13953|13952|13963.8|13962.8|13937.2|13936.2|11045
1685031900000|2023-05-25 16:25:00|13952.9|13951.9|13955.2|13954.2|13957.3|13956.3|13944.8|13943.8|6670
1685032200000|2023-05-25 16:30:00|13955|13954|13929.5|13928.5|13958.9|13957.9|13928.7|13927.7|9010
1685032500000|2023-05-25 16:35:00|13929.7|13928.7|13945.5|13944.5|13945.5|13944.5|13929.7|13928.7|4946
1685032800000|2023-05-25 16:40:00|13945.7|13944.7|13949.4|13948.4|13957.9|13956.9|13944.2|13943.2|5082
1685033100000|2023-05-25 16:45:00|13949.5|13948.5|13945.2|13944.2|13950.8|13949.8|13942.4|13941.4|3369
1685033400000|2023-05-25 16:50:00|13945.3|13944.3|13938.8|13937.8|13953.7|13952.7|13938.7|13937.7|4104
1685033700000|2023-05-25 16:55:00|13938.7|13937.7|13935.3|13934.3|13954.2|13953.2|13931.2|13930.2|5411
1685034000000|2023-05-25 17:00:00|13935|13934|13937.2|13936.2|13944.5|13943.5|13927.7|13926.7|5303
1685034300000|2023-05-25 17:05:00|13937.3|13936.3|13929.7|13928.7|13939.7|13938.7|13928.3|13927.3|4703
1685034600000|2023-05-25 17:10:00|13929.6|13928.6|13933.8|13932.8|13940.6|13939.6|13929.1|13928.1|3071
1685034900000|2023-05-25 17:15:00|13933.7|13932.7|13945.6|13944.6|13949.1|13948.1|13933.6|13932.6|4257
1685035200000|2023-05-25 17:20:00|13945.5|13944.5|13944.8|13943.8|13949.8|13948.8|13937.6|13936.6|2841
1685035500000|2023-05-25 17:25:00|13945|13944|13950|13949|13954|13953|13942.3|13941.3|3957
1685035800000|2023-05-25 17:30:00|13949.8|13948.8|13954.5|13953.5|13963.1|13962.1|13948.6|13947.6|6215
1685036100000|2023-05-25 17:35:00|13954.6|13953.6|13951|13950|13956.1|13955.1|13945.3|13944.3|3411
1685036400000|2023-05-25 17:40:00|13950.8|13949.8|13946.6|13945.6|13951.8|13950.8|13939.3|13938.3|2903
1685036700000|2023-05-25 17:45:00|13946.7|13945.7|13953|13952|13953.7|13952.7|13943.2|13942.2|2422
1685037000000|2023-05-25 17:50:00|13953.1|13952.1|13944.5|13943.5|13954.7|13953.7|13940.6|13939.6|2698
1685037300000|2023-05-25 17:55:00|13944.3|13943.3|13951.3|13950.3|13952.1|13951.1|13939.2|13938.2|3279
1685037600000|2023-05-25 18:00:00|13952.1|13951.1|13969.3|13968.3|13991.5|13990.5|13951.6|13950.6|15373
1685037900000|2023-05-25 18:05:00|13969|13968|13950.5|13949.5|13969.7|13968.7|13944|13943|6851
1685038200000|2023-05-25 18:10:00|13950.6|13949.6|13963.6|13962.6|13964.3|13963.3|13948.5|13947.5|5556
1685038500000|2023-05-25 18:15:00|13963.5|13962.5|13973.7|13972.7|13975.7|13974.7|13961.6|13960.6|4955
1685038800000|2023-05-25 18:20:00|13974|13973|13961.9|13960.9|13975.3|13974.3|13959.6|13958.6|3989
1685039100000|2023-05-25 18:25:00|13962|13961|13954.9|13953.9|13969|13968|13954.6|13953.6|4387
1685039400000|2023-05-25 18:30:00|13955|13954|13934.3|13933.3|13958.3|13957.3|13923.9|13922.9|8675
1685039700000|2023-05-25 18:35:00|13934.6|13933.6|13930.3|13929.3|13935|13934|13918.4|13917.4|5799
1685040000000|2023-05-25 18:40:00|13930.1|13929.1|13924.1|13923.1|13936.1|13935.1|13917.5|13916.5|4337
1685040300000|2023-05-25 18:45:00|13924|13923|13909.8|13908.8|13924.1|13923.1|13902.1|13901.1|6781
1685040600000|2023-05-25 18:50:00|13909.6|13908.6|13919.5|13918.5|13923.3|13922.3|13907.6|13906.6|4365
1685040900000|2023-05-25 18:55:00|13919.9|13918.9|13909.1|13908.1|13922.5|13921.5|13908.9|13907.9|3307
1685041200000|2023-05-25 19:00:00|13909.3|13908.3|13929.3|13928.3|13929.5|13928.5|13908.1|13907.1|5088
1685041500000|2023-05-25 19:05:00|13929.4|13928.4|13954.3|13953.3|13955|13954|13929|13928|6964
1685041800000|2023-05-25 19:10:00|13954.5|13953.5|13953.1|13952.1|13964.1|13963.1|13951.9|13950.9|6178
1685042100000|2023-05-25 19:15:00|13953|13952|13957.6|13956.6|13958.8|13957.8|13942.5|13941.5|4635
1685042400000|2023-05-25 19:20:00|13957.8|13956.8|13964.3|13963.3|13968.5|13967.5|13955.1|13954.1|4048
1685042700000|2023-05-25 19:25:00|13964.1|13963.1|13971.5|13970.5|13976.4|13975.4|13955.3|13954.3|5986
1685043000000|2023-05-25 19:30:00|13971.4|13970.4|13965.8|13964.8|13984.5|13983.5|13960.5|13959.5|8819
1685043300000|2023-05-25 19:35:00|13965.9|13964.9|13971.4|13970.4|13976.1|13975.1|13959.4|13958.4|5226
1685043600000|2023-05-25 19:40:00|13971.7|13970.7|13973.3|13972.3|13978.8|13977.8|13963.7|13962.7|4884
1685043900000|2023-05-25 19:45:00|13973.2|13972.2|13954.8|13953.8|13976.1|13975.1|13947.7|13946.7|6809
1685044200000|2023-05-25 19:50:00|13954.7|13953.7|13947.3|13946.3|13963|13962|13943.7|13942.7|8580
1685044500000|2023-05-25 19:55:00|13947.8|13946.8|13940.2|13939.2|13947.8|13946.8|13934.5|13933.5|15491
1685044800000|2023-05-25 20:00:00|13940|13939|13939.6|13937.6|13946.8|13944.8|13934.8|13932.8|7386
1685045100000|2023-05-25 20:05:00|13939.8|13937.8|13954|13952|13954.6|13952.6|13939.4|13937.4|2940
1685045400000|2023-05-25 20:10:00|13954.1|13952.1|13952.5|13950.5|13954.4|13952.4|13943.9|13941.9|2296
1685045700000|2023-05-25 20:15:00|13952.6|13950.6|13950.1|13948.1|13953.6|13951.6|13945.9|13943.9|1359
1685046000000|2023-05-25 20:20:00|13950.3|13948.3|13950.1|13948.1|13952.4|13950.4|13945.4|13943.4|637
1685046300000|2023-05-25 20:25:00|13950|13948|13948.1|13946.1|13950|13948|13946.1|13944.1|327
1685046600000|2023-05-25 20:30:00|13948.3|13946.3|13949.3|13947.3|13950.5|13948.5|13947.4|13945.4|380
1685046900000|2023-05-25 20:35:00|13949.1|13947.1|13946.1|13944.1|13950.3|13948.3|13942.1|13940.1|599
1685047200000|2023-05-25 20:40:00|13946|13944|13945.1|13943.1|13946.8|13944.8|13942.5|13940.5|334
1685047500000|2023-05-25 20:45:00|13945|13943|13945.6|13943.6|13945.9|13943.9|13942.9|13940.9|330
1685047800000|2023-05-25 20:50:00|13945.5|13943.5|13946.9|13944.9|13949.1|13947.1|13944.3|13942.3|490
1685048100000|2023-05-25 20:55:00|13947|13945|13944.2|13939.2|13947|13945|13939.8|13937.8|724
1685048400000|2023-05-25 21:00:00|13944.1|13939.1|13943.6|13938.6|13944.6|13939.6|13942.9|13937.9|1
1685048700000|2023-05-25 21:05:00|13943.7|13938.7|13943|13938|13943.9|13938.9|13943|13938|0
1685049000000|2023-05-25 21:10:00|13942.8|13937.8|13940.1|13935.1|13942.8|13937.8|13939.1|13934.1|0
1685049300000|2023-05-25 21:15:00|13939.8|13934.8|13933.5|13928.5|13940|13935|13933.4|13928.4|0
1685049600000|2023-05-25 21:20:00|13933.4|13928.4|13928.9|13923.9|13933.4|13928.4|13928.2|13923.2|0
1685049900000|2023-05-25 21:25:00|13928.8|13923.8|13931.7|13926.7|13932.8|13927.8|13926.5|13921.5|0
1685050200000|2023-05-25 21:30:00|13931.3|13926.3|13935.4|13930.4|13937.7|13932.7|13931.3|13926.3|0
1685050500000|2023-05-25 21:35:00|13935.3|13930.3|13934.1|13929.1|13936.5|13931.5|13933.8|13928.8|0
1685050800000|2023-05-25 21:40:00|13934|13929|13936.4|13931.4|13936.4|13931.4|13933.4|13928.4|0
1685051100000|2023-05-25 21:45:00|13936.5|13931.5|13938.3|13933.3|13938.6|13933.6|13936.4|13931.4|0
1685051400000|2023-05-25 21:50:00|13940.4|13935.4|13942.2|13937.2|13942.8|13937.8|13939.7|13934.7|0
1685051700000|2023-05-25 21:55:00|13943.2|13938.2|13941|13936|13943.2|13938.2|13940.9|13935.9|0
1685052000000|2023-05-25 22:00:00|13939.1|13937.1|13946.3|13944.3|13946.4|13944.4|13939.1|13937.1|467
1685052300000|2023-05-25 22:05:00|13946.1|13944.1|13947.9|13945.9|13947.9|13945.9|13942.8|13940.8|444
1685052600000|2023-05-25 22:10:00|13948|13946|13946.4|13944.4|13948.3|13946.3|13945.6|13943.6|409
1685052900000|2023-05-25 22:15:00|13946.5|13944.5|13929.5|13927.5|13946.6|13944.6|13925.6|13923.6|808
1685053200000|2023-05-25 22:20:00|13929.4|13927.4|13933.6|13931.6|13936.4|13934.4|13929.3|13927.3|353
1685053500000|2023-05-25 22:25:00|13933.4|13931.4|13938|13936|13939.3|13937.3|13931.9|13929.9|270
1685053800000|2023-05-25 22:30:00|13938.1|13936.1|13935.8|13933.8|13938.5|13936.5|13932.4|13930.4|186
1685054100000|2023-05-25 22:35:00|13935.9|13933.9|13931.6|13929.6|13936.1|13934.1|13929.8|13927.8|337
1685054400000|2023-05-25 22:40:00|13932|13930|13935.9|13933.9|13935.9|13933.9|13931.8|13929.8|128
1685054700000|2023-05-25 22:45:00|13936|13934|13935.4|13933.4|13936.1|13934.1|13933|13931|96
1685055000000|2023-05-25 22:50:00|13934.9|13932.9|13937|13935|13937.6|13935.6|13934.3|13932.3|105
1685055300000|2023-05-25 22:55:00|13936.9|13934.9|13934.3|13932.3|13936.9|13934.9|13931|13929|188
1685055600000|2023-05-25 23:00:00|13934.4|13932.4|13930.1|13928.1|13936.8|13934.8|13929.6|13927.6|284
1685055900000|2023-05-25 23:05:00|13930.3|13928.3|13931.6|13929.6|13934.5|13932.5|13930.1|13928.1|200
1685056200000|2023-05-25 23:10:00|13931.8|13929.8|13926.8|13924.8|13931.8|13929.8|13923.5|13921.5|383
1685056500000|2023-05-25 23:15:00|13926.9|13924.9|13927.6|13925.6|13929.4|13927.4|13926.3|13924.3|171
1685056800000|2023-05-25 23:20:00|13927.8|13925.8|13930.3|13928.3|13930.9|13928.9|13927.6|13925.6|116
1685057100000|2023-05-25 23:25:00|13930.4|13928.4|13929|13927|13930.4|13928.4|13925.5|13923.5|190
1685057400000|2023-05-25 23:30:00|13929.1|13927.1|13927.8|13925.8|13930.9|13928.9|13924.6|13922.6|255
1685057700000|2023-05-25 23:35:00|13927.9|13925.9|13927.6|13925.6|13929.6|13927.6|13926.4|13924.4|79
1685058000000|2023-05-25 23:40:00|13927.5|13925.5|13928.5|13926.5|13929.1|13927.1|13926.6|13924.6|178
1685058300000|2023-05-25 23:45:00|13928.6|13926.6|13928|13926|13930|13928|13927|13925|162
1685058600000|2023-05-25 23:50:00|13927.9|13925.9|13928.1|13926.1|13928.9|13926.9|13926|13924|141
1685058900000|2023-05-25 23:55:00|13928.3|13926.3|13926.4|13924.4|13928.9|13926.9|13925.5|13923.5|290
1685059200000|2023-05-26 00:00:00|13926.3|13924.3|13924.6|13922.6|13930.3|13928.3|13924.6|13922.6|273
1685059500000|2023-05-26 00:05:00|13925.3|13923.3|13922.9|13920.9|13925.4|13923.4|13915|13913|918
1685059800000|2023-05-26 00:10:00|13922.4|13920.4|13923.9|13921.9|13925.8|13923.8|13920.6|13918.6|262
1685060100000|2023-05-26 00:15:00|13924|13922|13918.6|13916.6|13924.1|13922.1|13917.9|13915.9|236
1685060400000|2023-05-26 00:20:00|13918.8|13916.8|13922.4|13920.4|13923.1|13921.1|13916.1|13914.1|268
1685060700000|2023-05-26 00:25:00|13922.5|13920.5|13921.9|13919.9|13923.3|13921.3|13919.9|13917.9|262
1685061000000|2023-05-26 00:30:00|13921.8|13919.8|13920.4|13918.4|13921.8|13919.8|13917.4|13915.4|171
1685061300000|2023-05-26 00:35:00|13920.5|13918.5|13923.4|13921.4|13924.1|13922.1|13919.1|13917.1|181
1685061600000|2023-05-26 00:40:00|13923.3|13921.3|13923.4|13921.4|13926.5|13924.5|13923.1|13921.1|264
1685061900000|2023-05-26 00:45:00|13923.3|13921.3|13922.6|13920.6|13924.6|13922.6|13922.3|13920.3|260
1685062200000|2023-05-26 00:50:00|13922.8|13920.8|13926.4|13924.4|13926.6|13924.6|13920.5|13918.5|381
1685062500000|2023-05-26 00:55:00|13926.3|13924.3|13929.9|13927.9|13930|13928|13924.4|13922.4|283
1685062800000|2023-05-26 01:00:00|13930|13928|13932.3|13930.3|13932.9|13930.9|13927.8|13925.8|389
1685063100000|2023-05-26 01:05:00|13932.4|13930.4|13930.6|13928.6|13932.8|13930.8|13929|13927|220
1685063400000|2023-05-26 01:10:00|13930.5|13928.5|13925.1|13923.1|13931.6|13929.6|13924.9|13922.9|320
1685063700000|2023-05-26 01:15:00|13925.3|13923.3|13927|13925|13930.4|13928.4|13924.9|13922.9|350
1685064000000|2023-05-26 01:20:00|13927.1|13925.1|13898.8|13896.8|13927.1|13925.1|13894.5|13892.5|1983
1685064300000|2023-05-26 01:25:00|13898.5|13896.5|13898.9|13896.9|13899.5|13897.5|13886.3|13884.3|1517
1685064600000|2023-05-26 01:30:00|13899|13897|13907.9|13905.9|13909.3|13907.3|13898.8|13896.8|687
1685064900000|2023-05-26 01:35:00|13907.8|13905.8|13908.4|13906.4|13910.9|13908.9|13906.1|13904.1|419
1685065200000|2023-05-26 01:40:00|13908.5|13906.5|13908.4|13906.4|13910.4|13908.4|13906.6|13904.6|328
1685065500000|2023-05-26 01:45:00|13908.5|13906.5|13910.4|13908.4|13912.1|13910.1|13907.8|13905.8|363
1685065800000|2023-05-26 01:50:00|13911.1|13909.1|13916.1|13914.1|13919.9|13917.9|13909|13907|497
1685066100000|2023-05-26 01:55:00|13916|13914|13919|13917|13920.4|13918.4|13915.6|13913.6|230
1685066400000|2023-05-26 02:00:00|13919.1|13917.1|13924.3|13922.3|13926.1|13924.1|13918.4|13916.4|582
1685066700000|2023-05-26 02:05:00|13924.4|13922.4|13920|13918|13926.4|13924.4|13919.8|13917.8|435
1685067000000|2023-05-26 02:10:00|13919.9|13917.9|13918.4|13916.4|13919.9|13917.9|13915.5|13913.5|480
1685067300000|2023-05-26 02:15:00|13918.3|13916.3|13919.4|13917.4|13921.4|13919.4|13916.8|13914.8|343
1685067600000|2023-05-26 02:20:00|13919.5|13917.5|13914.1|13912.1|13920.1|13918.1|13913.1|13911.1|302
1685067900000|2023-05-26 02:25:00|13914.3|13912.3|13913.6|13911.6|13915.9|13913.9|13912.5|13910.5|171
1685068200000|2023-05-26 02:30:00|13913.8|13911.8|13911.9|13909.9|13917.1|13915.1|13911.6|13909.6|215
1685068500000|2023-05-26 02:35:00|13911.8|13909.8|13913.4|13911.4|13914.1|13912.1|13909|13907|237
1685068800000|2023-05-26 02:40:00|13913.3|13911.3|13914.5|13912.5|13915.5|13913.5|13911.3|13909.3|131
1685069100000|2023-05-26 02:45:00|13914.4|13912.4|13912.4|13910.4|13915.1|13913.1|13912|13910|129
1685069400000|2023-05-26 02:50:00|13912.5|13910.5|13912.9|13910.9|13915.6|13913.6|13912.5|13910.5|90
1685069700000|2023-05-26 02:55:00|13912.6|13910.6|13915.1|13913.1|13917|13915|13912.5|13910.5|226
1685070000000|2023-05-26 03:00:00|13915|13913|13917.8|13915.8|13920.3|13918.3|13914.9|13912.9|330
1685070300000|2023-05-26 03:05:00|13917.6|13915.6|13915.1|13913.1|13918.9|13916.9|13915.1|13913.1|124
1685070600000|2023-05-26 03:10:00|13915|13913|13917.1|13915.1|13917.4|13915.4|13914.1|13912.1|201
1685070900000|2023-05-26 03:15:00|13917|13915|13917.1|13915.1|13917.5|13915.5|13915.3|13913.3|134
1685071200000|2023-05-26 03:20:00|13917.3|13915.3|13918.8|13916.8|13920.6|13918.6|13916.1|13914.1|165
1685071500000|2023-05-26 03:25:00|13918.9|13916.9|13918.4|13916.4|13919.4|13917.4|13916.6|13914.6|104
1685071800000|2023-05-26 03:30:00|13918.5|13916.5|13909.1|13907.1|13918.5|13916.5|13909.1|13907.1|323
1685072100000|2023-05-26 03:35:00|13909|13907|13912.4|13910.4|13913|13911|13907.4|13905.4|278
1685072400000|2023-05-26 03:40:00|13912.5|13910.5|13911.5|13909.5|13913.6|13911.6|13910.6|13908.6|144
1685072700000|2023-05-26 03:45:00|13911.4|13909.4|13911|13909|13911.8|13909.8|13908.8|13906.8|115
1685073000000|2023-05-26 03:50:00|13910.9|13908.9|13912.1|13910.1|13913.4|13911.4|13910.6|13908.6|142
1685073300000|2023-05-26 03:55:00|13912.3|13910.3|13912.5|13910.5|13914.4|13912.4|13911.9|13909.9|121
1685073600000|2023-05-26 04:00:00|13912.6|13910.6|13911.9|13909.9|13912.6|13910.6|13909.8|13907.8|124
1685073900000|2023-05-26 04:05:00|13912|13910|13913.6|13911.6|13915.8|13913.8|13911.6|13909.6|197
1685074200000|2023-05-26 04:10:00|13913.5|13911.5|13911.5|13909.5|13914.1|13912.1|13910.1|13908.1|195
1685074500000|2023-05-26 04:15:00|13911.4|13909.4|13912.9|13910.9|13914.8|13912.8|13910.1|13908.1|169
1685074800000|2023-05-26 04:20:00|13912.8|13910.8|13909.1|13907.1|13913|13911|13909.1|13907.1|221
1685075100000|2023-05-26 04:25:00|13908.5|13906.5|13908.4|13906.4|13911.5|13909.5|13907.8|13905.8|138
1685075400000|2023-05-26 04:30:00|13908.1|13906.1|13907|13905|13908.3|13906.3|13904.4|13902.4|234
1685075700000|2023-05-26 04:35:00|13907.4|13905.4|13910.9|13908.9|13911.6|13909.6|13907.4|13905.4|172
1685076000000|2023-05-26 04:40:00|13911|13909|13913.4|13911.4|13914|13912|13910.5|13908.5|213
1685076300000|2023-05-26 04:45:00|13913.3|13911.3|13916.1|13914.1|13918.4|13916.4|13913.1|13911.1|189
1685076600000|2023-05-26 04:50:00|13916.3|13914.3|13917.1|13915.1|13918.6|13916.6|13915.6|13913.6|140
1685076900000|2023-05-26 04:55:00|13917.3|13915.3|13915|13913|13918.4|13916.4|13914.4|13912.4|129
1685077200000|2023-05-26 05:00:00|13915.6|13913.6|13916.5|13914.5|13917.6|13915.6|13914.4|13912.4|114
1685077500000|2023-05-26 05:05:00|13916.6|13914.6|13915.6|13913.6|13918.8|13916.8|13915.6|13913.6|106
1685077800000|2023-05-26 05:10:00|13915.8|13913.8|13916.1|13914.1|13918.3|13916.3|13915.1|13913.1|123
1685078100000|2023-05-26 05:15:00|13916.3|13914.3|13914.6|13912.6|13916.6|13914.6|13913.1|13911.1|93
1685078400000|2023-05-26 05:20:00|13915.1|13913.1|13913.9|13911.9|13915.6|13913.6|13912.5|13910.5|111
1685078700000|2023-05-26 05:25:00|13914|13912|13919.1|13917.1|13922.8|13920.8|13912.6|13910.6|404
1685079000000|2023-05-26 05:30:00|13919.3|13917.3|13919.4|13917.4|13921.3|13919.3|13917.9|13915.9|204
1685079300000|2023-05-26 05:35:00|13919.5|13917.5|13919.4|13917.4|13921.4|13919.4|13918.1|13916.1|187
1685079600000|2023-05-26 05:40:00|13919.5|13917.5|13924.4|13922.4|13928.6|13926.6|13918.6|13916.6|847
1685079900000|2023-05-26 05:45:00|13924.5|13922.5|13922.1|13920.1|13926.6|13924.6|13921.9|13919.9|217
1685080200000|2023-05-26 05:50:00|13922|13920|13923.5|13921.5|13925.3|13923.3|13921.4|13919.4|304
1685080500000|2023-05-26 05:55:00|13923.6|13921.6|13922.6|13920.6|13924.4|13922.4|13920|13918|237
1685080800000|2023-05-26 06:00:00|13922.5|13920.5|13920.8|13918.8|13925.4|13923.4|13919.3|13917.3|415
1685081100000|2023-05-26 06:05:00|13920.5|13918.5|13924.6|13922.6|13927.4|13925.4|13920.3|13918.3|350
1685081400000|2023-05-26 06:10:00|13924.8|13922.8|13931.8|13929.8|13932|13930|13922.3|13920.3|614
1685081700000|2023-05-26 06:15:00|13931.9|13929.9|13937.1|13935.1|13937.8|13935.8|13930.4|13928.4|754
1685082000000|2023-05-26 06:20:00|13936.6|13934.6|13948.1|13946.1|13949.6|13947.6|13935.6|13933.6|868
1685082300000|2023-05-26 06:25:00|13947.6|13945.6|13945|13943|13951.9|13949.9|13943|13941|914
1685082600000|2023-05-26 06:30:00|13944.9|13942.9|13944.1|13942.1|13947.9|13945.9|13942.6|13940.6|637
1685082900000|2023-05-26 06:35:00|13944|13942|13942.4|13940.4|13945.1|13943.1|13940.9|13938.9|293
1685083200000|2023-05-26 06:40:00|13942.5|13940.5|13950|13948|13950.6|13948.6|13941.1|13939.1|499
1685083500000|2023-05-26 06:45:00|13949.9|13947.9|13944.9|13942.9|13952.9|13950.9|13944.5|13942.5|491
1685083800000|2023-05-26 06:50:00|13944.8|13942.8|13950.1|13948.1|13952|13950|13944.1|13942.1|379
1685084100000|2023-05-26 06:55:00|13950|13948|13944.9|13942.9|13950.1|13948.1|13944.3|13942.3|283
1685084400000|2023-05-26 07:00:00|13944.5|13942.5|13937|13935|13945.4|13943.4|13936.1|13934.1|1003
1685084700000|2023-05-26 07:05:00|13937.1|13935.1|13927.6|13925.6|13940.4|13938.4|13925.9|13923.9|941
1685085000000|2023-05-26 07:10:00|13927.8|13925.8|13942|13940|13943.6|13941.6|13927.6|13925.6|802
1685085300000|2023-05-26 07:15:00|13941.9|13939.9|13938.5|13936.5|13943.6|13941.6|13934.1|13932.1|526
1685085600000|2023-05-26 07:20:00|13938.6|13936.6|13928.5|13926.5|13941.9|13939.9|13927.1|13925.1|605
1685085900000|2023-05-26 07:25:00|13928.6|13926.6|13931.3|13929.3|13931.9|13929.9|13924.9|13922.9|544
1685086200000|2023-05-26 07:30:00|13931.1|13929.1|13924.6|13922.6|13933.9|13931.9|13923.9|13921.9|428
1685086500000|2023-05-26 07:35:00|13924.5|13922.5|13914.1|13912.1|13926.4|13924.4|13912.4|13910.4|1201
1685086800000|2023-05-26 07:40:00|13914|13912|13908.4|13906.4|13922.1|13920.1|13907.5|13905.5|1314
1685087100000|2023-05-26 07:45:00|13908.3|13906.3|13914.8|13912.8|13919.1|13917.1|13905.4|13903.4|692
1685087400000|2023-05-26 07:50:00|13914.9|13912.9|13922.6|13920.6|13923.6|13921.6|13910.9|13908.9|595
1685087700000|2023-05-26 07:55:00|13922.4|13920.4|13916.8|13914.8|13922.9|13920.9|13912.6|13910.6|560
1685088000000|2023-05-26 08:00:00|13917.8|13915.8|13928.5|13926.5|13929.6|13927.6|13917|13915|893
1685088300000|2023-05-26 08:05:00|13928.4|13926.4|13929.9|13927.9|13932.1|13930.1|13924.6|13922.6|555
1685088600000|2023-05-26 08:10:00|13930|13928|13935.4|13933.4|13936|13934|13927.5|13925.5|542
1685088900000|2023-05-26 08:15:00|13935.3|13933.3|13938.4|13936.4|13940.4|13938.4|13933.4|13931.4|655
1685089200000|2023-05-26 08:20:00|13938.5|13936.5|13941.8|13939.8|13946.1|13944.1|13936.8|13934.8|842
1685089500000|2023-05-26 08:25:00|13941.6|13939.6|13945.6|13943.6|13946.6|13944.6|13941.4|13939.4|519
1685089800000|2023-05-26 08:30:00|13945.5|13943.5|13940.9|13938.9|13949.3|13947.3|13939.5|13937.5|592
1685090100000|2023-05-26 08:35:00|13940.4|13938.4|13938.3|13936.3|13942.6|13940.6|13934.5|13932.5|758
1685090400000|2023-05-26 08:40:00|13938.1|13936.1|13946.6|13944.6|13947.9|13945.9|13937.8|13935.8|496
1685090700000|2023-05-26 08:45:00|13946.5|13944.5|13950.8|13948.8|13952.4|13950.4|13946.3|13944.3|485
1685091000000|2023-05-26 08:50:00|13950.6|13948.6|13953.6|13951.6|13953.6|13951.6|13947.3|13945.3|465
1685091300000|2023-05-26 08:55:00|13953.5|13951.5|13951|13949|13957.3|13955.3|13948.1|13946.1|595
1685091600000|2023-05-26 09:00:00|13950.9|13948.9|13949.5|13947.5|13952.9|13950.9|13947|13945|452
1685091900000|2023-05-26 09:05:00|13949.4|13947.4|13941.1|13939.1|13949.4|13947.4|13940.4|13938.4|580
1685092200000|2023-05-26 09:10:00|13940.8|13938.8|13935.1|13933.1|13942.6|13940.6|13935|13933|587
1685092500000|2023-05-26 09:15:00|13935|13933|13940|13938|13942.4|13940.4|13934|13932|436
1685092800000|2023-05-26 09:20:00|13939.9|13937.9|13943.4|13941.4|13943.9|13941.9|13938|13936|232
1685093100000|2023-05-26 09:25:00|13943.5|13941.5|13939.1|13937.1|13943.9|13941.9|13937.4|13935.4|261
1685093400000|2023-05-26 09:30:00|13939.3|13937.3|13941.6|13939.6|13942.1|13940.1|13934.5|13932.5|365
1685093700000|2023-05-26 09:35:00|13941.4|13939.4|13941.8|13939.8|13943.6|13941.6|13937.5|13935.5|278
1685094000000|2023-05-26 09:40:00|13941.6|13939.6|13943.8|13941.8|13945.9|13943.9|13941.3|13939.3|384
1685094300000|2023-05-26 09:45:00|13943.6|13941.6|13939.4|13937.4|13943.8|13941.8|13938.4|13936.4|275
1685094600000|2023-05-26 09:50:00|13939.3|13937.3|13939.8|13937.8|13940.8|13938.8|13934.8|13932.8|390
1685094900000|2023-05-26 09:55:00|13939.9|13937.9|13941.5|13939.5|13943.6|13941.6|13938.9|13936.9|291
1685095200000|2023-05-26 10:00:00|13941.4|13939.4|13936.4|13934.4|13941.6|13939.6|13934.1|13932.1|464
1685095500000|2023-05-26 10:05:00|13936.3|13934.3|13929.6|13927.6|13938.6|13936.6|13929.6|13927.6|707
1685095800000|2023-05-26 10:10:00|13929.1|13927.1|13932.1|13930.1|13935.9|13933.9|13927.5|13925.5|426
1685096100000|2023-05-26 10:15:00|13932|13930|13941.1|13939.1|13942.6|13940.6|13931.9|13929.9|542
1685096400000|2023-05-26 10:20:00|13941.3|13939.3|13943.3|13941.3|13945.3|13943.3|13939.1|13937.1|741
1685096700000|2023-05-26 10:25:00|13943.1|13941.1|13952.9|13950.9|13953.4|13951.4|13942.8|13940.8|818
1685097000000|2023-05-26 10:30:00|13952.8|13950.8|13963|13961|13964|13962|13950|13948|1268
1685097300000|2023-05-26 10:35:00|13963.1|13961.1|13975|13973|13976.8|13974.8|13960.3|13958.3|1650
1685097600000|2023-05-26 10:40:00|13975.1|13973.1|13981.1|13979.1|13983.6|13981.6|13972.8|13970.8|1458
1685097900000|2023-05-26 10:45:00|13981|13979|13981.9|13979.9|13985.4|13983.4|13974.8|13972.8|1167
1685098200000|2023-05-26 10:50:00|13981.8|13979.8|13980.6|13978.6|13982.4|13980.4|13978.9|13976.9|564
1685098500000|2023-05-26 10:55:00|13980.8|13978.8|13981.6|13979.6|13984.8|13982.8|13976.3|13974.3|822
1685098800000|2023-05-26 11:00:00|13981.5|13979.5|13986.6|13984.6|13988.1|13986.1|13978.5|13976.5|1010
1685099100000|2023-05-26 11:05:00|13986.5|13984.5|13986.3|13984.3|13994.8|13992.8|13985.9|13983.9|1226
1685099400000|2023-05-26 11:10:00|13986.1|13984.1|13977.9|13975.9|13987.8|13985.8|13976.8|13974.8|839
1685099700000|2023-05-26 11:15:00|13977.8|13975.8|13981.6|13979.6|13983.9|13981.9|13976.9|13974.9|622
1685100000000|2023-05-26 11:20:00|13981.5|13979.5|13986.9|13984.9|13988.9|13986.9|13979.6|13977.6|609
1685100300000|2023-05-26 11:25:00|13987.1|13985.1|13993.5|13991.5|13998.6|13996.6|13987.1|13985.1|1411
1685100600000|2023-05-26 11:30:00|13993.4|13991.4|13997.3|13995.3|13998.4|13996.4|13990.9|13988.9|770
1685100900000|2023-05-26 11:35:00|13997.4|13995.4|13993.3|13991.3|13997.6|13995.6|13992.1|13990.1|499
1685101200000|2023-05-26 11:40:00|13993.4|13991.4|13996.1|13994.1|14000.5|13998.5|13993.1|13991.1|1080
1685101500000|2023-05-26 11:45:00|13996|13994|14002.1|14000.1|14004.9|14002.9|13992.9|13990.9|1263
1685101800000|2023-05-26 11:50:00|14001.9|13999.9|13997.4|13995.4|14005.9|14003.9|13997.4|13995.4|1009
1685102100000|2023-05-26 11:55:00|13997.3|13995.3|13991.9|13989.9|13999.1|13997.1|13991.9|13989.9|769
1685102400000|2023-05-26 12:00:00|13992.3|13990.3|13992.6|13990.6|13998.5|13996.5|13991.8|13989.8|646
1685102700000|2023-05-26 12:05:00|13992.5|13990.5|13983.9|13981.9|13992.5|13990.5|13983.8|13981.8|1071
1685103000000|2023-05-26 12:10:00|13984.3|13982.3|13987.9|13985.9|13991.1|13989.1|13984.3|13982.3|750
1685103300000|2023-05-26 12:15:00|13988.1|13986.1|13986.9|13984.9|13989.4|13987.4|13982.9|13980.9|693
1685103600000|2023-05-26 12:20:00|13987|13985|13984.1|13982.1|13989.9|13987.9|13982.8|13980.8|575
1685103900000|2023-05-26 12:25:00|13984.3|13982.3|13986.8|13984.8|13988.9|13986.9|13983.4|13981.4|626
1685104200000|2023-05-26 12:30:00|13984.3|13982.3|13965.9|13963.9|14001.3|13999.3|13959.4|13957.4|5443
1685104500000|2023-05-26 12:35:00|13966|13964|13941.1|13939.1|13970|13968|13941.1|13939.1|4092
1685104800000|2023-05-26 12:40:00|13941.9|13939.9|13959.8|13957.8|13964.1|13962.1|13941.9|13939.9|2434
1685105100000|2023-05-26 12:45:00|13959.4|13957.4|13973.5|13971.5|13979.9|13977.9|13951|13949|3449
1685105400000|2023-05-26 12:50:00|13973.6|13971.6|13976.4|13974.4|13980.8|13978.8|13964.5|13962.5|2538
1685105700000|2023-05-26 12:55:00|13976.3|13974.3|13983.9|13981.9|13984.6|13982.6|13969.9|13967.9|2467
1685106000000|2023-05-26 13:00:00|13983.8|13981.8|13984.3|13982.3|13992|13990|13982|13980|2368
1685106300000|2023-05-26 13:05:00|13984.4|13982.4|13980.1|13978.1|13989.4|13987.4|13977.8|13975.8|1620
1685106600000|2023-05-26 13:10:00|13980.3|13978.3|13996.1|13994.1|13997.8|13995.8|13978.3|13976.3|2257
1685106900000|2023-05-26 13:15:00|13996|13994|13992.1|13990.1|13997.1|13995.1|13987.5|13985.5|1595
1685107200000|2023-05-26 13:20:00|13992|13990|13980.9|13978.9|13995.1|13993.1|13979.1|13977.1|1465
1685107500000|2023-05-26 13:25:00|13980.4|13978.4|13980.9|13978.9|13986.9|13984.9|13977|13975|2010
1685107800000|2023-05-26 13:30:00|13981|13979|13989.6|13988.6|14007.6|14006.6|13975.9|13974.9|16963
1685108100000|2023-05-26 13:35:00|13990.1|13989.1|14026.8|14025.8|14030.8|14029.8|13984|13983|15686
1685108400000|2023-05-26 13:40:00|14026.6|14025.6|14043.6|14042.6|14050.4|14049.4|14026.4|14025.4|17421
1685108700000|2023-05-26 13:45:00|14043.4|14042.4|14057.1|14056.1|14061.4|14060.4|14038.5|14037.5|13631
1685109000000|2023-05-26 13:50:00|14058.5|14057.5|14083.5|14082.5|14083.5|14082.5|14058.2|14057.2|13800
1685109300000|2023-05-26 13:55:00|14083.4|14082.4|14078.5|14077.5|14086.2|14085.2|14065.3|14064.3|10504
1685109600000|2023-05-26 14:00:00|14078.8|14077.8|14095.8|14094.8|14105.8|14104.8|14075.2|14074.2|15977
1685109900000|2023-05-26 14:05:00|14096.4|14095.4|14110.9|14109.9|14112|14111|14088.7|14087.7|10016
1685110200000|2023-05-26 14:10:00|14111|14110|14112.4|14111.4|14113.3|14112.3|14099.5|14098.5|8383
1685110500000|2023-05-26 14:15:00|14112.5|14111.5|14135|14134|14136.8|14135.8|14112.5|14111.5|11575
1685110800000|2023-05-26 14:20:00|14134.9|14133.9|14142.3|14141.3|14144|14143|14133.4|14132.4|9917
1685111100000|2023-05-26 14:25:00|14142.4|14141.4|14164.3|14163.3|14166.5|14165.5|14142.4|14141.4|12367
1685111400000|2023-05-26 14:30:00|14164.5|14163.5|14169.9|14168.9|14176|14175|14155.4|14154.4|15892
1685111700000|2023-05-26 14:35:00|14170.4|14169.4|14186.9|14185.9|14192.9|14191.9|14164.3|14163.3|11647
1685112000000|2023-05-26 14:40:00|14187|14186|14199.8|14198.8|14212.4|14211.4|14183.4|14182.4|15168
1685112300000|2023-05-26 14:45:00|14200|14199|14215.7|14214.7|14221.3|14220.3|14195.8|14194.8|10195
1685112600000|2023-05-26 14:50:00|14215.8|14214.8|14217.2|14216.2|14219.2|14218.2|14200.9|14199.9|9568
1685112900000|2023-05-26 14:55:00|14217|14216|14216.8|14215.8|14231.3|14230.3|14215.8|14214.8|8516
1685113200000|2023-05-26 15:00:00|14216.7|14215.7|14211.9|14210.9|14230.3|14229.3|14205.3|14204.3|10194
1685113500000|2023-05-26 15:05:00|14212|14211|14198.9|14197.9|14216.8|14215.8|14194.5|14193.5|9118
1685113800000|2023-05-26 15:10:00|14199|14198|14204.2|14203.2|14204.5|14203.5|14181.8|14180.8|11670
1685114100000|2023-05-26 15:15:00|14204.3|14203.3|14202.3|14201.3|14209.3|14208.3|14194.7|14193.7|7308
1685114400000|2023-05-26 15:20:00|14202.7|14201.7|14200.8|14199.8|14210.9|14209.9|14188|14187|8483
1685114700000|2023-05-26 15:25:00|14200.9|14199.9|14208.3|14207.3|14219.7|14218.7|14195.3|14194.3|8732
1685115000000|2023-05-26 15:30:00|14208.4|14207.4|14218.3|14217.3|14228.9|14227.9|14208|14207|7235
1685115300000|2023-05-26 15:35:00|14218.5|14217.5|14223|14222|14223.3|14222.3|14213|14212|5279
1685115600000|2023-05-26 15:40:00|14221.9|14220.9|14247.1|14246.1|14247.3|14246.3|14216.2|14215.2|11647
1685115900000|2023-05-26 15:45:00|14246.9|14245.9|14254.3|14253.3|14258.8|14257.8|14238.7|14237.7|10162
1685116200000|2023-05-26 15:50:00|14255.1|14254.1|14252.2|14251.2|14262.2|14261.2|14249.7|14248.7|6313
1685116500000|2023-05-26 15:55:00|14252.1|14251.1|14247.4|14246.4|14260.1|14259.1|14244.1|14243.1|5896
1685116800000|2023-05-26 16:00:00|14247.3|14246.3|14254.3|14253.3|14257.6|14256.6|14240.6|14239.6|5888
1685117100000|2023-05-26 16:05:00|14254.4|14253.4|14255.6|14254.6|14260.2|14259.2|14248.7|14247.7|4622
1685117400000|2023-05-26 16:10:00|14255.9|14254.9|14256.8|14255.8|14260.1|14259.1|14246.1|14245.1|4725
1685117700000|2023-05-26 16:15:00|14257.8|14256.8|14251.9|14250.9|14259.3|14258.3|14246.1|14245.1|5054
1685118000000|2023-05-26 16:20:00|14251.7|14250.7|14258.9|14257.9|14268.4|14267.4|14250.7|14249.7|6500
1685118300000|2023-05-26 16:25:00|14258.8|14257.8|14267.1|14266.1|14267.1|14266.1|14252.7|14251.7|5714
1685118600000|2023-05-26 16:30:00|14266.9|14265.9|14261.9|14260.9|14267.6|14266.6|14256.4|14255.4|4833
1685118900000|2023-05-26 16:35:00|14261.8|14260.8|14274.8|14273.8|14278.3|14277.3|14261.6|14260.6|5834
1685119200000|2023-05-26 16:40:00|14274.9|14273.9|14282.9|14281.9|14285.3|14284.3|14271.8|14270.8|5055
1685119500000|2023-05-26 16:45:00|14283.1|14282.1|14283.6|14282.6|14288.1|14287.1|14279.3|14278.3|4978
1685119800000|2023-05-26 16:50:00|14283.9|14282.9|14275.3|14274.3|14286.6|14285.6|14273.2|14272.2|5617
1685120100000|2023-05-26 16:55:00|14275.4|14274.4|14281.3|14280.3|14283.9|14282.9|14275.1|14274.1|3694
1685120400000|2023-05-26 17:00:00|14279.8|14278.8|14289.5|14288.5|14290.8|14289.8|14279|14278|5719
1685120700000|2023-05-26 17:05:00|14289.6|14288.6|14289.6|14288.6|14295.3|14294.3|14287|14286|3946
1685121000000|2023-05-26 17:10:00|14289.9|14288.9|14294.1|14293.1|14295.9|14294.9|14287.5|14286.5|3281
1685121300000|2023-05-26 17:15:00|14294.3|14293.3|14283.1|14282.1|14295|14294|14270.8|14269.8|6463
1685121600000|2023-05-26 17:20:00|14283.5|14282.5|14282.5|14281.5|14290.6|14289.6|14282|14281|4219
1685121900000|2023-05-26 17:25:00|14281|14280|14279.6|14278.6|14283.9|14282.9|14272|14271|3986
1685122200000|2023-05-26 17:30:00|14279.8|14278.8|14283.6|14282.6|14286.1|14285.1|14270.9|14269.9|3688
1685122500000|2023-05-26 17:35:00|14283.5|14282.5|14283.6|14282.6|14284.5|14283.5|14273.5|14272.5|3167
1685122800000|2023-05-26 17:40:00|14283.5|14282.5|14268.1|14267.1|14284|14283|14263|14262|5136
1685123100000|2023-05-26 17:45:00|14268.3|14267.3|14276.9|14275.9|14276.9|14275.9|14263.6|14262.6|3491
1685123400000|2023-05-26 17:50:00|14277|14276|14270.4|14269.4|14278.4|14277.4|14268|14267|3128
1685123700000|2023-05-26 17:55:00|14270.5|14269.5|14277.8|14276.8|14281.8|14280.8|14270.1|14269.1|3256
1685124000000|2023-05-26 18:00:00|14277.9|14276.9|14264.6|14263.6|14280.6|14279.6|14263.1|14262.1|4711
1685124300000|2023-05-26 18:05:00|14264.9|14263.9|14256.4|14255.4|14267.9|14266.9|14253.9|14252.9|4998
1685124600000|2023-05-26 18:10:00|14256.6|14255.6|14270.4|14269.4|14274.1|14273.1|14256.6|14255.6|3352
1685124900000|2023-05-26 18:15:00|14270.3|14269.3|14273.9|14272.9|14279.9|14278.9|14267|14266|3681
1685125200000|2023-05-26 18:20:00|14275|14274|14283.6|14282.6|14287.6|14286.6|14270.8|14269.8|4420
1685125500000|2023-05-26 18:25:00|14284.1|14283.1|14285.6|14284.6|14292.4|14291.4|14279.9|14278.9|4253
1685125800000|2023-05-26 18:30:00|14285.8|14284.8|14285.4|14284.4|14288.5|14287.5|14279.3|14278.3|3360
1685126100000|2023-05-26 18:35:00|14285.5|14284.5|14285.6|14284.6|14290.8|14289.8|14281.5|14280.5|3739
1685126400000|2023-05-26 18:40:00|14285.9|14284.9|14291.8|14290.8|14293.6|14292.6|14281.6|14280.6|3111
1685126700000|2023-05-26 18:45:00|14291.6|14290.6|14300.5|14299.5|14302.9|14301.9|14290.3|14289.3|4814
1685127000000|2023-05-26 18:50:00|14300.6|14299.6|14308.4|14307.4|14308.8|14307.8|14298.6|14297.6|4350
1685127300000|2023-05-26 18:55:00|14308.3|14307.3|14297|14296|14312|14311|14292|14291|5924
1685127600000|2023-05-26 19:00:00|14297.5|14296.5|14311.5|14310.5|14314.5|14313.5|14295.1|14294.1|5544
1685127900000|2023-05-26 19:05:00|14311.3|14310.3|14319.3|14318.3|14319.4|14318.4|14306.9|14305.9|3993
1685128200000|2023-05-26 19:10:00|14319|14318|14323.9|14322.9|14329|14328|14315|14314|7041
1685128500000|2023-05-26 19:15:00|14323.8|14322.8|14316.5|14315.5|14326.4|14325.4|14315.6|14314.6|3671
1685128800000|2023-05-26 19:20:00|14316.4|14315.4|14309.5|14308.5|14321.9|14320.9|14308.6|14307.6|4610
1685129100000|2023-05-26 19:25:00|14309.6|14308.6|14307.4|14306.4|14313.1|14312.1|14304.3|14303.3|5473
1685129400000|2023-05-26 19:30:00|14307.1|14306.1|14308.8|14307.8|14312.5|14311.5|14302.1|14301.1|5556
1685129700000|2023-05-26 19:35:00|14309|14308|14293.5|14292.5|14310|14309|14288.5|14287.5|6031
1685130000000|2023-05-26 19:40:00|14294.2|14293.2|14311.5|14310.5|14312.5|14311.5|14288.3|14287.3|6544
1685130300000|2023-05-26 19:45:00|14311.3|14310.3|14306.2|14305.2|14314.1|14313.1|14298.7|14297.7|5833
1685130600000|2023-05-26 19:50:00|14306.1|14305.1|14301.6|14300.6|14306.1|14305.1|14286.3|14285.3|12734
1685130900000|2023-05-26 19:55:00|14301.7|14300.7|14294.3|14293.3|14312|14311|14290.7|14289.7|22972
1685131200000|2023-05-26 20:00:00|14294.1|14293.1|14308.9|14306.9|14309.4|14307.4|14291.2|14289.2|8535
1685131500000|2023-05-26 20:05:00|14309.7|14307.7|14306.1|14304.1|14313.3|14311.3|14303.6|14301.6|2825
1685131800000|2023-05-26 20:10:00|14305.8|14303.8|14326.9|14324.9|14329.3|14327.3|14303.9|14301.9|3090
1685132100000|2023-05-26 20:15:00|14326.8|14324.8|14317.7|14315.7|14327.8|14325.8|14317.7|14315.7|1310
1685132400000|2023-05-26 20:20:00|14317.9|14315.9|14316.7|14314.7|14318.4|14316.4|14313.9|14311.9|789
1685132700000|2023-05-26 20:25:00|14316.8|14314.8|14320.9|14318.9|14321.3|14319.3|14314.7|14312.7|455
1685133000000|2023-05-26 20:30:00|14320.6|14318.6|14327.7|14325.7|14328.1|14326.1|14320.1|14318.1|827
1685133300000|2023-05-26 20:35:00|14327.8|14325.8|14323.9|14321.9|14330.2|14328.2|14323.4|14321.4|1008
1685133600000|2023-05-26 20:40:00|14323.8|14321.8|14328.3|14326.3|14328.6|14326.6|14319.7|14317.7|781
1685133900000|2023-05-26 20:45:00|14328.2|14326.2|14326.8|14324.8|14328.6|14326.6|14324.2|14322.2|982
1685134200000|2023-05-26 20:50:00|14326.7|14324.7|14323.1|14321.1|14327.4|14325.4|14322.8|14320.8|947
1685134500000|2023-05-26 20:55:00|14323.2|14321.2|14327.8|14322.8|14328.9|14326.9|14323.1|14321.1|513
1685311200000|2023-05-28 22:00:00|14378.4|14376.4|14387.9|14385.9|14395.3|14393.3|14370.3|14368.3|2397
1685311500000|2023-05-28 22:05:00|14387.8|14385.8|14377.2|14375.2|14397.9|14395.9|14375.7|14373.7|1462
1685311800000|2023-05-28 22:10:00|14376.9|14374.9|14370.9|14368.9|14381.1|14379.1|14366.8|14364.8|1032
1685312100000|2023-05-28 22:15:00|14370.8|14368.8|14368.6|14366.6|14372.6|14370.6|14362.7|14360.7|751
1685312400000|2023-05-28 22:20:00|14368.7|14366.7|14374.4|14372.4|14379.9|14377.9|14368.6|14366.6|541
1685312700000|2023-05-28 22:25:00|14374.6|14372.6|14376.8|14374.8|14378.3|14376.3|14370.1|14368.1|323
1685313000000|2023-05-28 22:30:00|14376.7|14374.7|14370.8|14368.8|14382.6|14380.6|14370.7|14368.7|464
1685313300000|2023-05-28 22:35:00|14370.7|14368.7|14374.3|14372.3|14374.8|14372.8|14368.8|14366.8|272
1685313600000|2023-05-28 22:40:00|14374.6|14372.6|14374.4|14372.4|14376.1|14374.1|14370.9|14368.9|354
1685313900000|2023-05-28 22:45:00|14374.1|14372.1|14370.8|14368.8|14374.2|14372.2|14368.1|14366.1|328
1685314200000|2023-05-28 22:50:00|14370.9|14368.9|14374.1|14372.1|14379.2|14377.2|14370.9|14368.9|457
1685314500000|2023-05-28 22:55:00|14373.9|14371.9|14373.1|14371.1|14374.9|14372.9|14370.1|14368.1|238
1685314800000|2023-05-28 23:00:00|14373.2|14371.2|14373.6|14371.6|14374.2|14372.2|14371.6|14369.6|164
1685315100000|2023-05-28 23:05:00|14373.4|14371.4|14373.3|14371.3|14375.4|14373.4|14371.1|14369.1|250
1685315400000|2023-05-28 23:10:00|14373.4|14371.4|14381.2|14379.2|14386.1|14384.1|14373.4|14371.4|572
1685315700000|2023-05-28 23:15:00|14380.6|14378.6|14388.1|14386.1|14389.6|14387.6|14376.6|14374.6|559
1685316000000|2023-05-28 23:20:00|14388.2|14386.2|14382.4|14380.4|14389.6|14387.6|14382.3|14380.3|213
1685316300000|2023-05-28 23:25:00|14382.6|14380.6|14380.7|14378.7|14382.6|14380.6|14380.2|14378.2|131
1685316600000|2023-05-28 23:30:00|14380.8|14378.8|14384.9|14382.9|14385.7|14383.7|14379.7|14377.7|205
1685316900000|2023-05-28 23:35:00|14384.8|14382.8|14383.3|14381.3|14387.3|14385.3|14383.3|14381.3|178
1685317200000|2023-05-28 23:40:00|14383.2|14381.2|14381.2|14379.2|14384.6|14382.6|14379.7|14377.7|164
1685317500000|2023-05-28 23:45:00|14381.1|14379.1|14382.6|14380.6|14383.7|14381.7|14379.4|14377.4|356
1685317800000|2023-05-28 23:50:00|14382.4|14380.4|14384.7|14382.7|14385.9|14383.9|14382.4|14380.4|240
1685318100000|2023-05-28 23:55:00|14384.6|14382.6|14378.2|14376.2|14386.9|14384.9|14378.2|14376.2|342
1685318400000|2023-05-29 00:00:00|14377.9|14375.9|14380.4|14378.4|14383.2|14381.2|14376.6|14374.6|597
1685318700000|2023-05-29 00:05:00|14380.6|14378.6|14389.7|14387.7|14392.4|14390.4|14379.3|14377.3|739
1685319000000|2023-05-29 00:10:00|14389.8|14387.8|14399.2|14397.2|14399.7|14397.7|14389.8|14387.8|851
1685319300000|2023-05-29 00:15:00|14399.3|14397.3|14395.1|14393.1|14407.1|14405.1|14394.6|14392.6|1061
1685319600000|2023-05-29 00:20:00|14394.9|14392.9|14387.4|14385.4|14394.9|14392.9|14386.8|14384.8|658
1685319900000|2023-05-29 00:25:00|14387.3|14385.3|14378.9|14376.9|14387.3|14385.3|14378.2|14376.2|767
1685320200000|2023-05-29 00:30:00|14379.1|14377.1|14368.8|14366.8|14379.1|14377.1|14368.8|14366.8|812
1685320500000|2023-05-29 00:35:00|14368.6|14366.6|14370.8|14368.8|14373.3|14371.3|14367.6|14365.6|567
1685320800000|2023-05-29 00:40:00|14370.9|14368.9|14371.7|14369.7|14374.7|14372.7|14369.7|14367.7|376
1685321100000|2023-05-29 00:45:00|14370.2|14368.2|14367.7|14365.7|14371.9|14369.9|14366.2|14364.2|475
1685321400000|2023-05-29 00:50:00|14367.8|14365.8|14362.6|14360.6|14369.7|14367.7|14361.6|14359.6|755
1685321700000|2023-05-29 00:55:00|14362.4|14360.4|14367.1|14365.1|14367.4|14365.4|14361.9|14359.9|468
1685322000000|2023-05-29 01:00:00|14366.9|14364.9|14369.2|14367.2|14371.2|14369.2|14363.7|14361.7|612
1685322300000|2023-05-29 01:05:00|14368.8|14366.8|14368.2|14366.2|14373.2|14371.2|14367.8|14365.8|492
1685322600000|2023-05-29 01:10:00|14368.3|14366.3|14372.8|14370.8|14373.7|14371.7|14368.2|14366.2|401
1685322900000|2023-05-29 01:15:00|14372.7|14370.7|14376.6|14374.6|14377.8|14375.8|14368.7|14366.7|790
1685323200000|2023-05-29 01:20:00|14376.3|14374.3|14372.4|14370.4|14378.8|14376.8|14372.1|14370.1|407
1685323500000|2023-05-29 01:25:00|14372.6|14370.6|14364.8|14362.8|14372.6|14370.6|14361.7|14359.7|663
1685323800000|2023-05-29 01:30:00|14364.9|14362.9|14348.7|14346.7|14365.2|14363.2|14348.2|14346.2|1156
1685324100000|2023-05-29 01:35:00|14348.6|14346.6|14353.4|14351.4|14355.9|14353.9|14348.6|14346.6|616
1685324400000|2023-05-29 01:40:00|14353.8|14351.8|14353.3|14351.3|14354.9|14352.9|14351.6|14349.6|237
1685324700000|2023-05-29 01:45:00|14353.4|14351.4|14358.3|14356.3|14359.4|14357.4|14353.3|14351.3|440
1685325000000|2023-05-29 01:50:00|14358.2|14356.2|14359.4|14357.4|14365.9|14363.9|14357.1|14355.1|511
1685325300000|2023-05-29 01:55:00|14359.6|14357.6|14364.3|14362.3|14365.6|14363.6|14358.6|14356.6|473
1685325600000|2023-05-29 02:00:00|14364.4|14362.4|14367.6|14365.6|14371.9|14369.9|14363.4|14361.4|572
1685325900000|2023-05-29 02:05:00|14367.4|14365.4|14367.1|14365.1|14369.9|14367.9|14365.2|14363.2|270
1685326200000|2023-05-29 02:10:00|14367.2|14365.2|14361.4|14359.4|14367.2|14365.2|14359.2|14357.2|428
1685326500000|2023-05-29 02:15:00|14361.3|14359.3|14362.2|14360.2|14363.2|14361.2|14358.6|14356.6|289
1685326800000|2023-05-29 02:20:00|14362.3|14360.3|14364.8|14362.8|14365.4|14363.4|14361.6|14359.6|179
1685327100000|2023-05-29 02:25:00|14364.7|14362.7|14357.2|14355.2|14364.7|14362.7|14355.4|14353.4|320
1685327400000|2023-05-29 02:30:00|14357.3|14355.3|14356.9|14354.9|14359.8|14357.8|14353.4|14351.4|343
1685327700000|2023-05-29 02:35:00|14356.8|14354.8|14356.4|14354.4|14359.8|14357.8|14355.7|14353.7|189
1685328000000|2023-05-29 02:40:00|14356.6|14354.6|14354.4|14352.4|14357.4|14355.4|14353.2|14351.2|162
1685328300000|2023-05-29 02:45:00|14354.7|14352.7|14356.4|14354.4|14356.8|14354.8|14353.2|14351.2|192
1685328600000|2023-05-29 02:50:00|14356.6|14354.6|14360.4|14358.4|14362.1|14360.1|14356.4|14354.4|343
1685328900000|2023-05-29 02:55:00|14360.6|14358.6|14359.9|14357.9|14362.7|14360.7|14359.4|14357.4|195
1685329200000|2023-05-29 03:00:00|14360.1|14358.1|14360.9|14358.9|14361.7|14359.7|14357.2|14355.2|223
1685329500000|2023-05-29 03:05:00|14361.1|14359.1|14360.4|14358.4|14362.7|14360.7|14358.6|14356.6|221
1685329800000|2023-05-29 03:10:00|14360.6|14358.6|14359.4|14357.4|14363.6|14361.6|14357.4|14355.4|366
1685330100000|2023-05-29 03:15:00|14359.6|14357.6|14361.6|14359.6|14362.4|14360.4|14358.9|14356.9|158
1685330400000|2023-05-29 03:20:00|14361.7|14359.7|14361.9|14359.9|14362.1|14360.1|14358.4|14356.4|214
1685330700000|2023-05-29 03:25:00|14361.8|14359.8|14365.2|14363.2|14365.3|14363.3|14361.4|14359.4|151
1685331000000|2023-05-29 03:30:00|14365.1|14363.1|14361.1|14359.1|14365.1|14363.1|14360.7|14358.7|222
1685331300000|2023-05-29 03:35:00|14360.9|14358.9|14359.4|14357.4|14362.1|14360.1|14358.4|14356.4|206
1685331600000|2023-05-29 03:40:00|14359.3|14357.3|14359.9|14357.9|14360.8|14358.8|14357.9|14355.9|149
1685331900000|2023-05-29 03:45:00|14360.1|14358.1|14359.9|14357.9|14360.8|14358.8|14358.4|14356.4|221
1685332200000|2023-05-29 03:50:00|14359.8|14357.8|14357.7|14355.7|14364.6|14362.6|14356.7|14354.7|386
1685332500000|2023-05-29 03:55:00|14357.6|14355.6|14354.4|14352.4|14357.7|14355.7|14354.1|14352.1|219
1685332800000|2023-05-29 04:00:00|14354.7|14352.7|14355.2|14353.2|14356.7|14354.7|14351.7|14349.7|344
1685333100000|2023-05-29 04:05:00|14354.9|14352.9|14353.4|14351.4|14356.1|14354.1|14353.4|14351.4|160
1685333400000|2023-05-29 04:10:00|14353.3|14351.3|14353.2|14351.2|14353.3|14351.3|14351.4|14349.4|227
1685333700000|2023-05-29 04:15:00|14353.3|14351.3|14352.8|14350.8|14354.3|14352.3|14352.3|14350.3|223
1685334000000|2023-05-29 04:20:00|14352.7|14350.7|14350.2|14348.2|14353.2|14351.2|14348.1|14346.1|338
1685334300000|2023-05-29 04:25:00|14350.1|14348.1|14346.7|14344.7|14351.4|14349.4|14345.4|14343.4|326
1685334600000|2023-05-29 04:30:00|14346.8|14344.8|14351.1|14349.1|14351.9|14349.9|14346.7|14344.7|259
1685334900000|2023-05-29 04:35:00|14350.9|14348.9|14353.4|14351.4|14353.6|14351.6|14349.7|14347.7|191
1685335200000|2023-05-29 04:40:00|14353.3|14351.3|14354.1|14352.1|14354.2|14352.2|14352.2|14350.2|163
1685335500000|2023-05-29 04:45:00|14354.4|14352.4|14354.3|14352.3|14356.1|14354.1|14353.2|14351.2|230
1685335800000|2023-05-29 04:50:00|14354.4|14352.4|14356.7|14354.7|14357.7|14355.7|14353.9|14351.9|174
1685336100000|2023-05-29 04:55:00|14356.8|14354.8|14356.4|14354.4|14357.7|14355.7|14355.2|14353.2|255
1685336400000|2023-05-29 05:00:00|14356.6|14354.6|14349.8|14347.8|14356.7|14354.7|14349.3|14347.3|293
1685336700000|2023-05-29 05:05:00|14349.7|14347.7|14353.7|14351.7|14353.7|14351.7|14348.7|14346.7|185
1685337000000|2023-05-29 05:10:00|14353.8|14351.8|14356.2|14354.2|14357.2|14355.2|14353.4|14351.4|277
1685337300000|2023-05-29 05:15:00|14356.1|14354.1|14349.9|14347.9|14356.1|14354.1|14349.8|14347.8|119
1685337600000|2023-05-29 05:20:00|14350.7|14348.7|14353.4|14351.4|14353.4|14351.4|14349.3|14347.3|290
1685337900000|2023-05-29 05:25:00|14353.6|14351.6|14355.7|14353.7|14356.3|14354.3|14353.2|14351.2|149
1685338200000|2023-05-29 05:30:00|14355.2|14353.2|14354.7|14352.7|14356.6|14354.6|14353.1|14351.1|129
1685338500000|2023-05-29 05:35:00|14354.6|14352.6|14358.2|14356.2|14361.9|14359.9|14354.2|14352.2|537
1685338800000|2023-05-29 05:40:00|14358.1|14356.1|14365.9|14363.9|14365.9|14363.9|14358.1|14356.1|302
1685339100000|2023-05-29 05:45:00|14365.7|14363.7|14363.7|14361.7|14367.4|14365.4|14362.9|14360.9|337
1685339400000|2023-05-29 05:50:00|14363.9|14361.9|14365.7|14363.7|14365.9|14363.9|14362.4|14360.4|163
1685339700000|2023-05-29 05:55:00|14365.9|14363.9|14369.2|14367.2|14369.3|14367.3|14365.4|14363.4|341
1685340000000|2023-05-29 06:00:00|14369.3|14367.3|14369.7|14367.7|14370.2|14368.2|14364.6|14362.6|550
1685340300000|2023-05-29 06:05:00|14369.9|14367.9|14369.7|14367.7|14370.7|14368.7|14365.3|14363.3|300
1685340600000|2023-05-29 06:10:00|14369.6|14367.6|14376.4|14374.4|14377.6|14375.6|14367.3|14365.3|594
1685340900000|2023-05-29 06:15:00|14376.6|14374.6|14370.9|14368.9|14377.9|14375.9|14369.9|14367.9|414
1685341200000|2023-05-29 06:20:00|14371.1|14369.1|14375.4|14373.4|14376.2|14374.2|14367.3|14365.3|384
1685341500000|2023-05-29 06:25:00|14375.3|14373.3|14374.4|14372.4|14377.2|14375.2|14373.1|14371.1|347
1685341800000|2023-05-29 06:30:00|14374.7|14372.7|14384.3|14382.3|14385.2|14383.2|14374.2|14372.2|695
1685342100000|2023-05-29 06:35:00|14383.9|14381.9|14390.3|14388.3|14391.4|14389.4|14383.2|14381.2|737
1685342400000|2023-05-29 06:40:00|14390.2|14388.2|14388.2|14386.2|14391.4|14389.4|14387.4|14385.4|410
1685342700000|2023-05-29 06:45:00|14388.3|14386.3|14385.2|14383.2|14388.3|14386.3|14383.1|14381.1|349
1685343000000|2023-05-29 06:50:00|14385.1|14383.1|14383.9|14381.9|14385.7|14383.7|14382.3|14380.3|266
1685343300000|2023-05-29 06:55:00|14382.6|14380.6|14388.1|14386.1|14390.1|14388.1|14382.6|14380.6|312
1685343600000|2023-05-29 07:00:00|14387.9|14385.9|14378.3|14376.3|14393.4|14391.4|14377.3|14375.3|820
1685343900000|2023-05-29 07:05:00|14378.4|14376.4|14369.3|14367.3|14378.6|14376.6|14367.2|14365.2|911
1685344200000|2023-05-29 07:10:00|14369.4|14367.4|14369.9|14367.9|14375.4|14373.4|14367.6|14365.6|547
1685344500000|2023-05-29 07:15:00|14370.2|14368.2|14369.7|14367.7|14373.4|14371.4|14365.7|14363.7|405
1685344800000|2023-05-29 07:20:00|14369.8|14367.8|14374.7|14372.7|14376.1|14374.1|14368.3|14366.3|363
1685345100000|2023-05-29 07:25:00|14374.6|14372.6|14368.7|14366.7|14374.6|14372.6|14364.4|14362.4|399
1685345400000|2023-05-29 07:30:00|14368.8|14366.8|14371.4|14369.4|14378.8|14376.8|14368.7|14366.7|604
1685345700000|2023-05-29 07:35:00|14370.8|14368.8|14368.8|14366.8|14372.2|14370.2|14368.1|14366.1|282
1685346000000|2023-05-29 07:40:00|14368.7|14366.7|14367.9|14365.9|14371.9|14369.9|14366.7|14364.7|232
1685346300000|2023-05-29 07:45:00|14368.1|14366.1|14370.8|14368.8|14372.3|14370.3|14365.9|14363.9|256
1685346600000|2023-05-29 07:50:00|14370.9|14368.9|14369.1|14367.1|14371.7|14369.7|14368.1|14366.1|116
1685346900000|2023-05-29 07:55:00|14369.3|14367.3|14364.4|14362.4|14369.3|14367.3|14363.1|14361.1|382
1685347200000|2023-05-29 08:00:00|14363.9|14361.9|14369.1|14367.1|14370.4|14368.4|14363.9|14361.9|337
1685347500000|2023-05-29 08:05:00|14369.2|14367.2|14368.3|14366.3|14373.2|14371.2|14367.3|14365.3|286
1685347800000|2023-05-29 08:10:00|14368.2|14366.2|14364.7|14362.7|14368.6|14366.6|14364.3|14362.3|225
1685348100000|2023-05-29 08:15:00|14364.4|14362.4|14365.4|14363.4|14366.7|14364.7|14362.9|14360.9|193
1685348400000|2023-05-29 08:20:00|14365.3|14363.3|14364.7|14362.7|14366.4|14364.4|14361.2|14359.2|327
1685348700000|2023-05-29 08:25:00|14364.8|14362.8|14364.1|14362.1|14366.9|14364.9|14363.8|14361.8|175
1685349000000|2023-05-29 08:30:00|14364.3|14362.3|14365.3|14363.3|14367.4|14365.4|14363.8|14361.8|156
1685349300000|2023-05-29 08:35:00|14365.7|14363.7|14366.8|14364.8|14373.1|14371.1|14365.6|14363.6|323
1685349600000|2023-05-29 08:40:00|14366.7|14364.7|14362.2|14360.2|14366.7|14364.7|14360.8|14358.8|263
1685349900000|2023-05-29 08:45:00|14362.1|14360.1|14361.1|14359.1|14363.3|14361.3|14360.1|14358.1|264
1685350200000|2023-05-29 08:50:00|14360.9|14358.9|14364.2|14362.2|14365.7|14363.7|14360.9|14358.9|195
1685350500000|2023-05-29 08:55:00|14363.6|14361.6|14360.2|14358.2|14364.3|14362.3|14360.1|14358.1|260
1685350800000|2023-05-29 09:00:00|14360.4|14358.4|14360.4|14358.4|14362.2|14360.2|14359.6|14357.6|249
1685351100000|2023-05-29 09:05:00|14360.6|14358.6|14363.4|14361.4|14364.2|14362.2|14358.2|14356.2|344
1685351400000|2023-05-29 09:10:00|14363.2|14361.2|14355.9|14353.9|14364.4|14362.4|14355.4|14353.4|310
1685351700000|2023-05-29 09:15:00|14355.7|14353.7|14360.1|14358.1|14362.2|14360.2|14355.4|14353.4|234
1685352000000|2023-05-29 09:20:00|14359.9|14357.9|14358.8|14356.8|14362.6|14360.6|14356.7|14354.7|260
1685352300000|2023-05-29 09:25:00|14358.9|14356.9|14351.7|14349.7|14358.9|14356.9|14350.3|14348.3|372
1685352600000|2023-05-29 09:30:00|14351.8|14349.8|14351.3|14349.3|14355.8|14353.8|14349.8|14347.8|249
1685352900000|2023-05-29 09:35:00|14351.2|14349.2|14349.8|14347.8|14355.2|14353.2|14348.9|14346.9|429
1685353200000|2023-05-29 09:40:00|14349.7|14347.7|14355.7|14353.7|14356.3|14354.3|14348.7|14346.7|382
1685353500000|2023-05-29 09:45:00|14355.6|14353.6|14355.4|14353.4|14356.9|14354.9|14352.9|14350.9|223
1685353800000|2023-05-29 09:50:00|14355.1|14353.1|14358.2|14356.2|14359.3|14357.3|14354.7|14352.7|223
1685354100000|2023-05-29 09:55:00|14358.3|14356.3|14358.2|14356.2|14359.7|14357.7|14356.2|14354.2|226
1685354400000|2023-05-29 10:00:00|14358.1|14356.1|14358.9|14356.9|14360.7|14358.7|14356.7|14354.7|237
1685354700000|2023-05-29 10:05:00|14358.7|14356.7|14357.4|14355.4|14359.9|14357.9|14356.8|14354.8|147
1685355000000|2023-05-29 10:10:00|14357.6|14355.6|14361.7|14359.7|14366.8|14364.8|14357.6|14355.6|433
1685355300000|2023-05-29 10:15:00|14361.9|14359.9|14368.6|14366.6|14370.2|14368.2|14361.9|14359.9|412
1685355600000|2023-05-29 10:20:00|14368.4|14366.4|14371.4|14369.4|14372.7|14370.7|14366.6|14364.6|389
1685355900000|2023-05-29 10:25:00|14371.3|14369.3|14367.7|14365.7|14372.1|14370.1|14367.6|14365.6|249
1685356200000|2023-05-29 10:30:00|14367.6|14365.6|14375.2|14373.2|14375.3|14373.3|14367.6|14365.6|442
1685356500000|2023-05-29 10:35:00|14375.1|14373.1|14361.2|14359.2|14380.4|14378.4|14360.9|14358.9|923
1685356800000|2023-05-29 10:40:00|14361.9|14359.9|14356.2|14354.2|14364.2|14362.2|14355.3|14353.3|427
1685357100000|2023-05-29 10:45:00|14356.3|14354.3|14357.7|14355.7|14360.4|14358.4|14355.1|14353.1|230
1685357400000|2023-05-29 10:50:00|14357.6|14355.6|14354.2|14352.2|14358.2|14356.2|14352.7|14350.7|261
1685357700000|2023-05-29 10:55:00|14354.4|14352.4|14354.2|14352.2|14355.1|14353.1|14351.9|14349.9|218
1685358000000|2023-05-29 11:00:00|14354.6|14352.6|14353.2|14351.2|14356.4|14354.4|14353.2|14351.2|218
1685358300000|2023-05-29 11:05:00|14352.3|14350.3|14352.7|14350.7|14353.2|14351.2|14349.8|14347.8|262
1685358600000|2023-05-29 11:10:00|14352.6|14350.6|14352.2|14350.2|14357.4|14355.4|14352.2|14350.2|361
1685358900000|2023-05-29 11:15:00|14352.7|14350.7|14352.4|14350.4|14355.3|14353.3|14351.4|14349.4|250
1685359200000|2023-05-29 11:20:00|14352.6|14350.6|14344.9|14342.9|14353.7|14351.7|14344.7|14342.7|392
1685359500000|2023-05-29 11:25:00|14344.8|14342.8|14349.4|14347.4|14350.1|14348.1|14342.4|14340.4|453
1685359800000|2023-05-29 11:30:00|14349.3|14347.3|14349.2|14347.2|14352.4|14350.4|14347.6|14345.6|346
1685360100000|2023-05-29 11:35:00|14349.1|14347.1|14345.2|14343.2|14350.2|14348.2|14344.4|14342.4|297
1685360400000|2023-05-29 11:40:00|14345.4|14343.4|14343.4|14341.4|14346.3|14344.3|14339.4|14337.4|599
1685360700000|2023-05-29 11:45:00|14343.3|14341.3|14346.4|14344.4|14347.8|14345.8|14342.3|14340.3|253
1685361000000|2023-05-29 11:50:00|14346.3|14344.3|14347.4|14345.4|14349.4|14347.4|14345.6|14343.6|254
1685361300000|2023-05-29 11:55:00|14346.9|14344.9|14342.2|14340.2|14347.2|14345.2|14340.7|14338.7|340
1685361600000|2023-05-29 12:00:00|14342.1|14340.1|14339.2|14337.2|14346.2|14344.2|14337.3|14335.3|529
1685361900000|2023-05-29 12:05:00|14339.3|14337.3|14341.7|14339.7|14342.6|14340.6|14337.4|14335.4|281
1685362200000|2023-05-29 12:10:00|14341.6|14339.6|14341.7|14339.7|14343.1|14341.1|14339.6|14337.6|238
1685362500000|2023-05-29 12:15:00|14342.1|14340.1|14344.6|14342.6|14344.7|14342.7|14338.8|14336.8|335
1685362800000|2023-05-29 12:20:00|14344.2|14342.2|14347.2|14345.2|14349.4|14347.4|14343.3|14341.3|513
1685363100000|2023-05-29 12:25:00|14347.3|14345.3|14353.2|14351.2|14356.1|14354.1|14347.3|14345.3|581
1685363400000|2023-05-29 12:30:00|14353.1|14351.1|14340.3|14338.3|14353.1|14351.1|14338.9|14336.9|779
1685363700000|2023-05-29 12:35:00|14340.1|14338.1|14339.3|14337.3|14341.2|14339.2|14336.6|14334.6|500
1685364000000|2023-05-29 12:40:00|14339.4|14337.4|14340.9|14338.9|14343.2|14341.2|14338.9|14336.9|240
1685364300000|2023-05-29 12:45:00|14340.8|14338.8|14339.1|14337.1|14342.4|14340.4|14336.9|14334.9|401
1685364600000|2023-05-29 12:50:00|14339.2|14337.2|14334.7|14332.7|14339.2|14337.2|14330.7|14328.7|616
1685364900000|2023-05-29 12:55:00|14334.4|14332.4|14335.7|14333.7|14338.1|14336.1|14329.1|14327.1|717
1685365200000|2023-05-29 13:00:00|14335.8|14333.8|14341.4|14339.4|14342.7|14340.7|14334.4|14332.4|404
1685365500000|2023-05-29 13:05:00|14341.3|14339.3|14341.2|14339.2|14342.6|14340.6|14337.9|14335.9|326
1685365800000|2023-05-29 13:10:00|14341.1|14339.1|14342.2|14340.2|14344.1|14342.1|14340.6|14338.6|462
1685366100000|2023-05-29 13:15:00|14342.1|14340.1|14340.3|14338.3|14342.8|14340.8|14337.6|14335.6|376
1685366400000|2023-05-29 13:20:00|14340.2|14338.2|14338.8|14336.8|14341.4|14339.4|14337.6|14335.6|289
1685366700000|2023-05-29 13:25:00|14338.9|14336.9|14339.9|14337.9|14340.2|14338.2|14336.1|14334.1|301
1685367000000|2023-05-29 13:30:00|14339.4|14338.4|14330.4|14329.4|14339.4|14338.4|14329.4|14328.4|988
1685367300000|2023-05-29 13:35:00|14330.6|14329.6|14333.8|14332.8|14335.4|14334.4|14330.4|14329.4|673
1685367600000|2023-05-29 13:40:00|14333.9|14332.9|14334.9|14333.9|14338.9|14337.9|14331.2|14330.2|738
1685367900000|2023-05-29 13:45:00|14335.1|14334.1|14330.9|14329.9|14336.6|14335.6|14330.1|14329.1|580
1685368200000|2023-05-29 13:50:00|14330.8|14329.8|14330.2|14329.2|14334.2|14333.2|14329.1|14328.1|611
1685368500000|2023-05-29 13:55:00|14330.3|14329.3|14333.7|14332.7|14336.1|14335.1|14329.8|14328.8|572
1685368800000|2023-05-29 14:00:00|14334.4|14333.4|14336.7|14335.7|14337.4|14336.4|14334.2|14333.2|406
1685369100000|2023-05-29 14:05:00|14336.8|14335.8|14336.6|14335.6|14337.9|14336.9|14335.3|14334.3|508
1685369400000|2023-05-29 14:10:00|14336.7|14335.7|14337.9|14336.9|14342.1|14341.1|14336.6|14335.6|919
1685369700000|2023-05-29 14:15:00|14338.1|14337.1|14339.2|14338.2|14343.1|14342.1|14336.6|14335.6|618
1685370000000|2023-05-29 14:20:00|14339.1|14338.1|14340.7|14339.7|14343.1|14342.1|14338.9|14337.9|479
1685370300000|2023-05-29 14:25:00|14340.6|14339.6|14343.7|14342.7|14344.9|14343.9|14340.3|14339.3|508
1685370600000|2023-05-29 14:30:00|14343.8|14342.8|14342.2|14341.2|14346.3|14345.3|14341.8|14340.8|486
1685370900000|2023-05-29 14:35:00|14342.1|14341.1|14340.2|14339.2|14342.7|14341.7|14339.6|14338.6|506
1685371200000|2023-05-29 14:40:00|14340.1|14339.1|14342.4|14341.4|14345.6|14344.6|14339.8|14338.8|317
1685371500000|2023-05-29 14:45:00|14342.6|14341.6|14346.4|14345.4|14348.6|14347.6|14341.8|14340.8|526
1685371800000|2023-05-29 14:50:00|14346.6|14345.6|14344.9|14343.9|14350.4|14349.4|14343.9|14342.9|779
1685372100000|2023-05-29 14:55:00|14345.1|14344.1|14344.7|14343.7|14348.9|14347.9|14344.2|14343.2|418
1685372400000|2023-05-29 15:00:00|14345.4|14344.4|14344.2|14343.2|14347.2|14346.2|14340.9|14339.9|583
1685372700000|2023-05-29 15:05:00|14344.1|14343.1|14342.9|14341.9|14348.2|14347.2|14341.1|14340.1|546
1685373000000|2023-05-29 15:10:00|14343.1|14342.1|14346.2|14345.2|14346.8|14345.8|14342.2|14341.2|313
1685373300000|2023-05-29 15:15:00|14346.3|14345.3|14341.2|14340.2|14346.4|14345.4|14341.1|14340.1|277
1685373600000|2023-05-29 15:20:00|14341.1|14340.1|14344.7|14343.7|14344.8|14343.8|14337.4|14336.4|585
1685373900000|2023-05-29 15:25:00|14344.6|14343.6|14343.7|14342.7|14344.8|14343.8|14338.1|14337.1|520
1685374200000|2023-05-29 15:30:00|14343.8|14342.8|14343.4|14342.4|14344.1|14343.1|14339.4|14338.4|431
1685374500000|2023-05-29 15:35:00|14343.7|14342.7|14345.9|14344.9|14347.2|14346.2|14341.3|14340.3|483
1685374800000|2023-05-29 15:40:00|14346.1|14345.1|14344.3|14343.3|14346.1|14345.1|14342.7|14341.7|326
1685375100000|2023-05-29 15:45:00|14344.1|14343.1|14344.3|14343.3|14345.3|14344.3|14343.1|14342.1|148
1685375400000|2023-05-29 15:50:00|14344.4|14343.4|14342.2|14341.2|14345.4|14344.4|14340.3|14339.3|355
1685375700000|2023-05-29 15:55:00|14342.1|14341.1|14339.7|14338.7|14342.3|14341.3|14337.3|14336.3|421
1685376000000|2023-05-29 16:00:00|14339.8|14338.8|14339.9|14338.9|14341.2|14340.2|14338.1|14337.1|351
1685376300000|2023-05-29 16:05:00|14340.1|14339.1|14338.9|14337.9|14342.3|14341.3|14336.8|14335.8|391
1685376600000|2023-05-29 16:10:00|14338.8|14337.8|14339.4|14338.4|14341.2|14340.2|14338.4|14337.4|167
1685376900000|2023-05-29 16:15:00|14339.6|14338.6|14340.7|14339.7|14341.7|14340.7|14339.4|14338.4|167
1685377200000|2023-05-29 16:20:00|14340.6|14339.6|14342.1|14341.1|14343.6|14342.6|14339.1|14338.1|316
1685377500000|2023-05-29 16:25:00|14342.2|14341.2|14346.2|14345.2|14346.3|14345.3|14342.1|14341.1|205
1685377800000|2023-05-29 16:30:00|14346.1|14345.1|14346.9|14345.9|14347.6|14346.6|14343.6|14342.6|415
1685378100000|2023-05-29 16:35:00|14347.2|14346.2|14348.4|14347.4|14350.1|14349.1|14346.4|14345.4|266
1685378400000|2023-05-29 16:40:00|14348.6|14347.6|14350.1|14349.1|14351.2|14350.2|14348.6|14347.6|229
1685378700000|2023-05-29 16:45:00|14350.2|14349.2|14352.3|14351.3|14352.8|14351.8|14347.3|14346.3|262
1685379000000|2023-05-29 16:50:00|14352.1|14351.1|14347.6|14346.6|14353.1|14352.1|14347.6|14346.6|220
1685379300000|2023-05-29 16:55:00|14347.4|14346.4|14367.3|14366.3|14372.1|14371.1|14347.1|14346.1|1564
1685379600000|2023-05-29 17:00:00|14370.1|14365.1|14372.4|14367.4|14372.5|14367.5|14368.2|14363.2|0
1685379900000|2023-05-29 17:05:00|14372.5|14367.5|14372|14367|14372.5|14367.5|14368.8|14363.8|0
1685380200000|2023-05-29 17:10:00|14371.9|14366.9|14371.8|14366.8|14372|14367|14371.8|14366.8|0
1685380500000|2023-05-29 17:15:00|14371.3|14366.3|14371.2|14366.2|14371.3|14366.3|14371.2|14366.2|0
1685380800000|2023-05-29 17:20:00|14371.1|14366.1|14371|14366|14371.1|14366.1|14371|14366|0
1685381100000|2023-05-29 17:25:00|14370.7|14365.7|14370.2|14365.2|14370.7|14365.7|14370.2|14365.2|0
1685381400000|2023-05-29 17:30:00|14370.3|14365.3|14369.8|14364.8|14370.5|14365.5|14369.8|14364.8|0
1685381700000|2023-05-29 17:35:00|14369.6|14364.6|14369.1|14364.1|14369.6|14364.6|14369.1|14364.1|0
1685382000000|2023-05-29 17:40:00|14369|14364|14369|14364|14369|14364|14369|14364|0
1685382300000|2023-05-29 17:45:00|14368.9|14363.9|14369|14364|14369|14364|14368.8|14363.8|0
1685382600000|2023-05-29 17:50:00|14369.3|14364.3|14369.2|14364.2|14369.3|14364.3|14369.1|14364.1|0
1685382900000|2023-05-29 17:55:00|14369.1|14364.1|14369.1|14364.1|14369.1|14364.1|14369.1|14364.1|0
1685383200000|2023-05-29 18:00:00|14371.9|14366.9|14372.4|14367.4|14372.5|14367.5|14371.9|14366.9|0
1685383500000|2023-05-29 18:05:00|14372.9|14367.9|14373|14368|14373|14368|14372.9|14367.9|0
1685383800000|2023-05-29 18:10:00|14372.9|14367.9|14373.5|14368.5|14373.5|14368.5|14372.9|14367.9|0
1685384700000|2023-05-29 18:25:00|14373.4|14368.4|14373.4|14368.4|14373.4|14368.4|14373.4|14368.4|0
1685385000000|2023-05-29 18:30:00|14373.3|14368.3|14374.2|14369.2|14374.2|14369.2|14373.3|14368.3|0
1685385300000|2023-05-29 18:35:00|14374.3|14369.3|14374.3|14369.3|14374.3|14369.3|14374.2|14369.2|0
1685385600000|2023-05-29 18:40:00|14374.2|14369.2|14374.6|14369.6|14374.6|14369.6|14374.2|14369.2|0
1685385900000|2023-05-29 18:45:00|14374.5|14369.5|14374.4|14369.4|14374.5|14369.5|14374.4|14369.4|0
1685386200000|2023-05-29 18:50:00|14374.3|14369.3|14374.2|14369.2|14374.3|14369.3|14374.2|14369.2|0
1685386500000|2023-05-29 18:55:00|14373.5|14368.5|14373|14368|14373.5|14368.5|14373|14368|0
1685386800000|2023-05-29 19:00:00|14372.9|14367.9|14372.5|14367.5|14372.9|14367.9|14372.5|14367.5|0
1685387100000|2023-05-29 19:05:00|14372.4|14367.4|14372.4|14367.4|14372.4|14367.4|14372.4|14367.4|0
1685387400000|2023-05-29 19:10:00|14372.3|14367.3|14372.3|14367.3|14372.3|14367.3|14372.3|14367.3|0
1685387700000|2023-05-29 19:15:00|14372.2|14367.2|14372.2|14367.2|14372.2|14367.2|14372.2|14367.2|0
1685388000000|2023-05-29 19:20:00|14371.9|14366.9|14371.8|14366.8|14372|14367|14371.8|14366.8|0
1685388600000|2023-05-29 19:30:00|14371.7|14366.7|14371.7|14366.7|14371.7|14366.7|14371.7|14366.7|0
1685390100000|2023-05-29 19:55:00|14370.3|14365.3|14370|14365|14371.6|14366.6|14368.3|14363.3|0
1685390400000|2023-05-29 20:00:00|14369.9|14364.9|14369.3|14364.3|14369.9|14364.9|14369.3|14364.3|0
1685392200000|2023-05-29 20:30:00|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|0
1685392500000|2023-05-29 20:35:00|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|0
1685392800000|2023-05-29 20:40:00|14369.3|14364.3|14369.6|14364.6|14369.6|14364.6|14369.3|14364.3|0
1685393400000|2023-05-29 20:50:00|14369.7|14364.7|14369.7|14364.7|14369.7|14364.7|14369.7|14364.7|0
1685394000000|2023-05-29 21:00:00|14369.6|14364.6|14369.6|14364.6|14369.6|14364.6|14369.6|14364.6|0
1685395200000|2023-05-29 21:20:00|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|0
1685395800000|2023-05-29 21:30:00|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|0
1685396700000|2023-05-29 21:45:00|14369.3|14364.3|14369.1|14364.1|14369.3|14364.3|14369.1|14364.1|0
1685397300000|2023-05-29 21:55:00|14369|14364|14369|14364|14369|14364|14369|14364|0
1685397600000|2023-05-29 22:00:00|14363.4|14361.4|14366.9|14364.9|14367.8|14365.8|14355.1|14353.1|1022
1685397900000|2023-05-29 22:05:00|14365.9|14363.9|14370.7|14368.7|14370.7|14368.7|14361.1|14359.1|472
1685398200000|2023-05-29 22:10:00|14370.6|14368.6|14359.9|14357.9|14370.6|14368.6|14358.8|14356.8|366
1685398500000|2023-05-29 22:15:00|14359.8|14357.8|14358.6|14356.6|14362.8|14360.8|14356.9|14354.9|242
1685398800000|2023-05-29 22:20:00|14358.3|14356.3|14359.2|14357.2|14359.6|14357.6|14354.3|14352.3|168
1685399100000|2023-05-29 22:25:00|14358.4|14356.4|14357.3|14355.3|14359.3|14357.3|14355.7|14353.7|73
1685399400000|2023-05-29 22:30:00|14357.4|14355.4|14361.7|14359.7|14363.2|14361.2|14357.3|14355.3|154
1685399700000|2023-05-29 22:35:00|14361.4|14359.4|14356.6|14354.6|14363.9|14361.9|14356.6|14354.6|264
1685400000000|2023-05-29 22:40:00|14356.1|14354.1|14355.6|14353.6|14357.6|14355.6|14353.4|14351.4|218
1685400300000|2023-05-29 22:45:00|14355.7|14353.7|14360.7|14358.7|14362.9|14360.9|14355.2|14353.2|224
1685400600000|2023-05-29 22:50:00|14361.1|14359.1|14360.2|14358.2|14363.4|14361.4|14359.8|14357.8|139
1685400900000|2023-05-29 22:55:00|14360.1|14358.1|14359.6|14357.6|14361.4|14359.4|14358.1|14356.1|105
1685401200000|2023-05-29 23:00:00|14359.4|14357.4|14359.8|14357.8|14360.9|14358.9|14358.8|14356.8|59
1685401500000|2023-05-29 23:05:00|14359.9|14357.9|14361.8|14359.8|14362.9|14360.9|14359.9|14357.9|109
1685401800000|2023-05-29 23:10:00|14362.2|14360.2|14363.4|14361.4|14366.2|14364.2|14361.8|14359.8|198
1685402100000|2023-05-29 23:15:00|14363.1|14361.1|14355.6|14353.6|14363.1|14361.1|14353.3|14351.3|404
1685402400000|2023-05-29 23:20:00|14355.4|14353.4|14350.7|14348.7|14356.9|14354.9|14349.7|14347.7|415
1685402700000|2023-05-29 23:25:00|14350.6|14348.6|14348.4|14346.4|14351.2|14349.2|14347.8|14345.8|221
1685403000000|2023-05-29 23:30:00|14348.6|14346.6|14351.7|14349.7|14352.4|14350.4|14348.1|14346.1|155
1685403300000|2023-05-29 23:35:00|14351.8|14349.8|14352.2|14350.2|14353.3|14351.3|14350.7|14348.7|127
1685403600000|2023-05-29 23:40:00|14351.7|14349.7|14349.7|14347.7|14352.2|14350.2|14349.3|14347.3|120
1685403900000|2023-05-29 23:45:00|14349.8|14347.8|14344.9|14342.9|14349.8|14347.8|14342.3|14340.3|430
1685404200000|2023-05-29 23:50:00|14345.1|14343.1|14347.8|14345.8|14348.1|14346.1|14343.9|14341.9|162
1685404500000|2023-05-29 23:55:00|14347.7|14345.7|14347.8|14345.8|14352.6|14350.6|14347.7|14345.7|324
1685404800000|2023-05-30 00:00:00|14347.7|14345.7|14350.8|14348.8|14352.2|14350.2|14344.9|14342.9|374
1685405100000|2023-05-30 00:05:00|14351.1|14349.1|14353.4|14351.4|14356.3|14354.3|14349.9|14347.9|375
1685405400000|2023-05-30 00:10:00|14353.9|14351.9|14350.1|14348.1|14354.8|14352.8|14346.7|14344.7|334
1685405700000|2023-05-30 00:15:00|14350.7|14348.7|14351.3|14349.3|14354.2|14352.2|14347.6|14345.6|271
1685406000000|2023-05-30 00:20:00|14351.6|14349.6|14351.2|14349.2|14352.3|14350.3|14347.1|14345.1|207
1685406300000|2023-05-30 00:25:00|14350.8|14348.8|14350.1|14348.1|14351.7|14349.7|14348.4|14346.4|130
1685406600000|2023-05-30 00:30:00|14350.2|14348.2|14350.6|14348.6|14355.7|14353.7|14349.7|14347.7|270
1685406900000|2023-05-30 00:35:00|14350.8|14348.8|14345.9|14343.9|14350.9|14348.9|14345.4|14343.4|336
1685407200000|2023-05-30 00:40:00|14345.6|14343.6|14346.7|14344.7|14349.1|14347.1|14345.2|14343.2|173
1685407500000|2023-05-30 00:45:00|14346.8|14344.8|14350.3|14348.3|14351.7|14349.7|14346.3|14344.3|201
1685407800000|2023-05-30 00:50:00|14350.8|14348.8|14347.8|14345.8|14351.8|14349.8|14347.2|14345.2|175
1685408100000|2023-05-30 00:55:00|14347.7|14345.7|14349.4|14347.4|14349.7|14347.7|14345.9|14343.9|96
1685408400000|2023-05-30 01:00:00|14349.2|14347.2|14351.2|14349.2|14351.6|14349.6|14348.2|14346.2|201
1685408700000|2023-05-30 01:05:00|14351.3|14349.3|14348.9|14346.9|14351.7|14349.7|14346.8|14344.8|133
1685409000000|2023-05-30 01:10:00|14348.8|14346.8|14349.9|14347.9|14350.7|14348.7|14347.4|14345.4|133
1685409300000|2023-05-30 01:15:00|14349.8|14347.8|14345.8|14343.8|14351.1|14349.1|14345.3|14343.3|259
1685409600000|2023-05-30 01:20:00|14345.9|14343.9|14350.9|14348.9|14351.3|14349.3|14345.2|14343.2|156
1685409900000|2023-05-30 01:25:00|14350.8|14348.8|14347.8|14345.8|14350.9|14348.9|14347.2|14345.2|135
1685410200000|2023-05-30 01:30:00|14347.9|14345.9|14348.9|14346.9|14351.3|14349.3|14346.8|14344.8|204
1685410500000|2023-05-30 01:35:00|14349.1|14347.1|14347.6|14345.6|14355.4|14353.4|14346.9|14344.9|491
1685410800000|2023-05-30 01:40:00|14347.7|14345.7|14349.3|14347.3|14351.9|14349.9|14346.9|14344.9|205
1685411100000|2023-05-30 01:45:00|14349.4|14347.4|14347.9|14345.9|14350.6|14348.6|14347.4|14345.4|100
1685411400000|2023-05-30 01:50:00|14348.1|14346.1|14348.4|14346.4|14348.8|14346.8|14346.8|14344.8|163
1685411700000|2023-05-30 01:55:00|14348.3|14346.3|14346.9|14344.9|14349.6|14347.6|14345.7|14343.7|160
1685412000000|2023-05-30 02:00:00|14346.8|14344.8|14346.7|14344.7|14349.3|14347.3|14345.9|14343.9|142
1685412300000|2023-05-30 02:05:00|14346.8|14344.8|14345.7|14343.7|14347.9|14345.9|14345.2|14343.2|156
1685412600000|2023-05-30 02:10:00|14345.6|14343.6|14346.7|14344.7|14346.9|14344.9|14343.4|14341.4|210
1685412900000|2023-05-30 02:15:00|14346.6|14344.6|14345.2|14343.2|14348.7|14346.7|14345.1|14343.1|204
1685413200000|2023-05-30 02:20:00|14345.1|14343.1|14345.7|14343.7|14345.9|14343.9|14343.8|14341.8|168
1685413500000|2023-05-30 02:25:00|14345.6|14343.6|14345.2|14343.2|14346.7|14344.7|14343.3|14341.3|172
1685413800000|2023-05-30 02:30:00|14345.1|14343.1|14341.2|14339.2|14346.3|14344.3|14339.9|14337.9|482
1685414100000|2023-05-30 02:35:00|14340.9|14338.9|14345.4|14343.4|14346.7|14344.7|14340.9|14338.9|234
1685414400000|2023-05-30 02:40:00|14345.3|14343.3|14344.9|14342.9|14346.6|14344.6|14343.7|14341.7|110
1685414700000|2023-05-30 02:45:00|14344.8|14342.8|14346.7|14344.7|14348.7|14346.7|14343.9|14341.9|114
1685415000000|2023-05-30 02:50:00|14346.8|14344.8|14345.3|14343.3|14348.2|14346.2|14344.4|14342.4|136
1685415300000|2023-05-30 02:55:00|14345.2|14343.2|14345.7|14343.7|14346.7|14344.7|14344.6|14342.6|82
1685415600000|2023-05-30 03:00:00|14345.8|14343.8|14347.2|14345.2|14348.8|14346.8|14345.6|14343.6|118
1685415900000|2023-05-30 03:05:00|14347.1|14345.1|14347.4|14345.4|14349.2|14347.2|14346.2|14344.2|156
1685416200000|2023-05-30 03:10:00|14347.6|14345.6|14351.1|14349.1|14351.1|14349.1|14347.2|14345.2|155
1685416500000|2023-05-30 03:15:00|14351.2|14349.2|14345.9|14343.9|14352.1|14350.1|14345.7|14343.7|312
1685416800000|2023-05-30 03:20:00|14346.1|14344.1|14346.2|14344.2|14348.7|14346.7|14345.3|14343.3|166
1685417100000|2023-05-30 03:25:00|14346.1|14344.1|14346.7|14344.7|14347.3|14345.3|14344.1|14342.1|171
1685417400000|2023-05-30 03:30:00|14346.8|14344.8|14344.8|14342.8|14348.3|14346.3|14342.7|14340.7|518
1685417700000|2023-05-30 03:35:00|14344.9|14342.9|14347.9|14345.9|14348.4|14346.4|14344.6|14342.6|151
1685418000000|2023-05-30 03:40:00|14348.1|14346.1|14346.6|14344.6|14349.2|14347.2|14346.4|14344.4|236
1685418300000|2023-05-30 03:45:00|14346.4|14344.4|14347.9|14345.9|14348.6|14346.6|14345.8|14343.8|164
1685418600000|2023-05-30 03:50:00|14348.2|14346.2|14348.3|14346.3|14348.9|14346.9|14346.9|14344.9|157
1685418900000|2023-05-30 03:55:00|14348.2|14346.2|14349.9|14347.9|14351.2|14349.2|14347.7|14345.7|176
1685419200000|2023-05-30 04:00:00|14349.8|14347.8|14350.8|14348.8|14351.6|14349.6|14348.9|14346.9|159
1685419500000|2023-05-30 04:05:00|14350.9|14348.9|14348.9|14346.9|14351.4|14349.4|14347.7|14345.7|186
1685419800000|2023-05-30 04:10:00|14349.1|14347.1|14351.9|14349.9|14352.9|14350.9|14348.4|14346.4|183
1685420100000|2023-05-30 04:15:00|14352.1|14350.1|14351.6|14349.6|14352.7|14350.7|14350.4|14348.4|124
1685420400000|2023-05-30 04:20:00|14351.7|14349.7|14348.4|14346.4|14352.3|14350.3|14348.2|14346.2|185
1685420700000|2023-05-30 04:25:00|14348.2|14346.2|14354.4|14352.4|14355.1|14353.1|14346.7|14344.7|396
1685421000000|2023-05-30 04:30:00|14354.6|14352.6|14357.4|14355.4|14360.3|14358.3|14353.9|14351.9|379
1685421300000|2023-05-30 04:35:00|14357.3|14355.3|14355.9|14353.9|14358.3|14356.3|14354.7|14352.7|279
1685421600000|2023-05-30 04:40:00|14355.8|14353.8|14354.9|14352.9|14355.9|14353.9|14353.7|14351.7|137
1685421900000|2023-05-30 04:45:00|14355.1|14353.1|14356.6|14354.6|14358.4|14356.4|14354.7|14352.7|132
1685422200000|2023-05-30 04:50:00|14356.7|14354.7|14355.9|14353.9|14357.7|14355.7|14355.4|14353.4|86
1685422500000|2023-05-30 04:55:00|14355.8|14353.8|14355.2|14353.2|14355.9|14353.9|14354.1|14352.1|106
1685422800000|2023-05-30 05:00:00|14354.7|14352.7|14357.2|14355.2|14359.2|14357.2|14353.3|14351.3|264
1685423100000|2023-05-30 05:05:00|14357.1|14355.1|14351.7|14349.7|14357.9|14355.9|14351.6|14349.6|305
1685423400000|2023-05-30 05:10:00|14351.2|14349.2|14349.7|14347.7|14352.4|14350.4|14349.2|14347.2|429
1685423700000|2023-05-30 05:15:00|14349.6|14347.6|14351.2|14349.2|14353.2|14351.2|14349.2|14347.2|257
1685424000000|2023-05-30 05:20:00|14351.3|14349.3|14349.2|14347.2|14352.2|14350.2|14348.9|14346.9|245
1685424300000|2023-05-30 05:25:00|14349.1|14347.1|14349.2|14347.2|14351.3|14349.3|14347.6|14345.6|219
1685424600000|2023-05-30 05:30:00|14349.3|14347.3|14351.3|14349.3|14351.7|14349.7|14348.2|14346.2|148
1685424900000|2023-05-30 05:35:00|14351.4|14349.4|14349.4|14347.4|14352.6|14350.6|14348.9|14346.9|329
1685425200000|2023-05-30 05:40:00|14349.6|14347.6|14350.7|14348.7|14351.1|14349.1|14348.9|14346.9|151
1685425500000|2023-05-30 05:45:00|14350.6|14348.6|14348.2|14346.2|14351.3|14349.3|14348.2|14346.2|186
1685425800000|2023-05-30 05:50:00|14348.4|14346.4|14350.9|14348.9|14351.2|14349.2|14347.6|14345.6|194
1685426100000|2023-05-30 05:55:00|14350.8|14348.8|14355.4|14353.4|14356.1|14354.1|14350.8|14348.8|326
1685426400000|2023-05-30 06:00:00|14354.9|14352.9|14366.9|14364.9|14367.2|14365.2|14354.8|14352.8|869
1685426700000|2023-05-30 06:05:00|14367.1|14365.1|14367.2|14365.2|14367.8|14365.8|14361.9|14359.9|432
1685427000000|2023-05-30 06:10:00|14367.4|14365.4|14364.2|14362.2|14367.6|14365.6|14362.4|14360.4|149
1685427300000|2023-05-30 06:15:00|14364.1|14362.1|14365.4|14363.4|14368.6|14366.6|14363.7|14361.7|206
1685427600000|2023-05-30 06:20:00|14365.6|14363.6|14364.1|14362.1|14368.2|14366.2|14363.9|14361.9|174
1685427900000|2023-05-30 06:25:00|14363.9|14361.9|14367.4|14365.4|14367.7|14365.7|14362.6|14360.6|219
1685428200000|2023-05-30 06:30:00|14367.6|14365.6|14373.9|14371.9|14374.1|14372.1|14366.4|14364.4|537
1685428500000|2023-05-30 06:35:00|14373.8|14371.8|14361.8|14359.8|14373.8|14371.8|14361.3|14359.3|449
1685428800000|2023-05-30 06:40:00|14361.7|14359.7|14361.9|14359.9|14362.9|14360.9|14358.3|14356.3|338
1685429100000|2023-05-30 06:45:00|14361.7|14359.7|14366.3|14364.3|14366.8|14364.8|14361.1|14359.1|180
1685429400000|2023-05-30 06:50:00|14366.2|14364.2|14363.3|14361.3|14366.2|14364.2|14362.9|14360.9|223
1685429700000|2023-05-30 06:55:00|14363.2|14361.2|14365.7|14363.7|14367.6|14365.6|14362.8|14360.8|164
1685430000000|2023-05-30 07:00:00|14369.4|14367.4|14363.2|14361.2|14370.7|14368.7|14360.1|14358.1|1388
1685430300000|2023-05-30 07:05:00|14363.3|14361.3|14373.3|14371.3|14378.7|14376.7|14359.7|14357.7|905
1685430600000|2023-05-30 07:10:00|14373.4|14371.4|14359.8|14357.8|14373.8|14371.8|14358.6|14356.6|774
1685430900000|2023-05-30 07:15:00|14359.9|14357.9|14361.4|14359.4|14365.3|14363.3|14357.7|14355.7|512
1685431200000|2023-05-30 07:20:00|14361.3|14359.3|14367.3|14365.3|14369.8|14367.8|14360.7|14358.7|465
1685431500000|2023-05-30 07:25:00|14367.4|14365.4|14373.1|14371.1|14374.1|14372.1|14363.7|14361.7|594
1685431800000|2023-05-30 07:30:00|14373.2|14371.2|14376.8|14374.8|14377.6|14375.6|14369.9|14367.9|646
1685432100000|2023-05-30 07:35:00|14377.1|14375.1|14385.4|14383.4|14386.2|14384.2|14376.6|14374.6|740
1685432400000|2023-05-30 07:40:00|14384.9|14382.9|14386.1|14384.1|14388.2|14386.2|14381.9|14379.9|562
1685432700000|2023-05-30 07:45:00|14385.8|14383.8|14394.9|14392.9|14394.9|14392.9|14382.4|14380.4|971
1685433000000|2023-05-30 07:50:00|14394.8|14392.8|14388.8|14386.8|14396.4|14394.4|14386.4|14384.4|987
1685433300000|2023-05-30 07:55:00|14388.9|14386.9|14388.2|14386.2|14390.4|14388.4|14386.7|14384.7|388
1685433600000|2023-05-30 08:00:00|14388.1|14386.1|14397.1|14395.1|14397.8|14395.8|14384.3|14382.3|1218
1685433900000|2023-05-30 08:05:00|14397.2|14395.2|14406.6|14404.6|14408.7|14406.7|14396.7|14394.7|1784
1685434200000|2023-05-30 08:10:00|14406.4|14404.4|14414.8|14412.8|14418.9|14416.9|14406.4|14404.4|1879
1685434500000|2023-05-30 08:15:00|14414.9|14412.9|14442.9|14440.9|14446.2|14444.2|14414.6|14412.6|2936
1685434800000|2023-05-30 08:20:00|14442.3|14440.3|14437.2|14435.2|14446.1|14444.1|14436.7|14434.7|1306
1685435100000|2023-05-30 08:25:00|14437.3|14435.3|14424.8|14422.8|14438.2|14436.2|14422.6|14420.6|1282
1685435400000|2023-05-30 08:30:00|14424.4|14422.4|14436.7|14434.7|14437.7|14435.7|14421.8|14419.8|1136
1685435700000|2023-05-30 08:35:00|14436.8|14434.8|14435.9|14433.9|14446.3|14444.3|14435.2|14433.2|1517
1685436000000|2023-05-30 08:40:00|14436.1|14434.1|14442.4|14440.4|14445.8|14443.8|14435.7|14433.7|776
1685436300000|2023-05-30 08:45:00|14442.9|14440.9|14435.1|14433.1|14443.3|14441.3|14433.6|14431.6|749
1685436600000|2023-05-30 08:50:00|14435.2|14433.2|14438.4|14436.4|14439.3|14437.3|14432.6|14430.6|731
1685436900000|2023-05-30 08:55:00|14438.6|14436.6|14433.9|14431.9|14438.6|14436.6|14431.6|14429.6|787
1685437200000|2023-05-30 09:00:00|14433.7|14431.7|14443.6|14441.6|14445.8|14443.8|14430.4|14428.4|1244
1685437500000|2023-05-30 09:05:00|14443.7|14441.7|14453.3|14451.3|14455.6|14453.6|14438.7|14436.7|1456
1685437800000|2023-05-30 09:10:00|14453.4|14451.4|14458.2|14456.2|14458.7|14456.7|14450.7|14448.7|1275
1685438100000|2023-05-30 09:15:00|14458.4|14456.4|14458.1|14456.1|14460.7|14458.7|14451.6|14449.6|1031
1685438400000|2023-05-30 09:20:00|14457.9|14455.9|14460.7|14458.7|14463.1|14461.1|14457.3|14455.3|873
1685438700000|2023-05-30 09:25:00|14461.2|14459.2|14447.2|14445.2|14463.3|14461.3|14444.9|14442.9|1075
1685439000000|2023-05-30 09:30:00|14446.9|14444.9|14452.2|14450.2|14456.2|14454.2|14445.9|14443.9|649
1685439300000|2023-05-30 09:35:00|14452.4|14450.4|14452.7|14450.7|14453.8|14451.8|14446.4|14444.4|573
1685439600000|2023-05-30 09:40:00|14452.8|14450.8|14455.9|14453.9|14459.3|14457.3|14452.2|14450.2|522
1685439900000|2023-05-30 09:45:00|14456.1|14454.1|14467.7|14465.7|14467.9|14465.9|14453.4|14451.4|1683
1685440200000|2023-05-30 09:50:00|14467.8|14465.8|14466.1|14464.1|14469.7|14467.7|14465.7|14463.7|832
1685440500000|2023-05-30 09:55:00|14465.9|14463.9|14458.1|14456.1|14469.3|14467.3|14457.2|14455.2|993
1685440800000|2023-05-30 10:00:00|14457.9|14455.9|14458.4|14456.4|14462.7|14460.7|14456.7|14454.7|552
1685441100000|2023-05-30 10:05:00|14458.2|14456.2|14457.6|14455.6|14462.2|14460.2|14454.9|14452.9|840
1685441400000|2023-05-30 10:10:00|14457.4|14455.4|14460.7|14458.7|14462.3|14460.3|14454.4|14452.4|596
1685441700000|2023-05-30 10:15:00|14460.6|14458.6|14454.4|14452.4|14468.8|14466.8|14454.2|14452.2|823
1685442000000|2023-05-30 10:20:00|14455.2|14453.2|14457.4|14455.4|14459.6|14457.6|14453.4|14451.4|645
1685442300000|2023-05-30 10:25:00|14457.8|14455.8|14458.4|14456.4|14460.9|14458.9|14453.9|14451.9|424
1685442600000|2023-05-30 10:30:00|14458.3|14456.3|14459.8|14457.8|14460.4|14458.4|14455.8|14453.8|461
1685442900000|2023-05-30 10:35:00|14459.7|14457.7|14459.2|14457.2|14462.8|14460.8|14458.3|14456.3|406
1685443200000|2023-05-30 10:40:00|14459.4|14457.4|14461.2|14459.2|14461.8|14459.8|14457.6|14455.6|480
1685443500000|2023-05-30 10:45:00|14461.1|14459.1|14453.4|14451.4|14461.8|14459.8|14451.8|14449.8|927
1685443800000|2023-05-30 10:50:00|14453.6|14451.6|14450.4|14448.4|14454.1|14452.1|14448.2|14446.2|741
1685444100000|2023-05-30 10:55:00|14450.3|14448.3|14444.1|14442.1|14450.7|14448.7|14443.9|14441.9|944
1685444400000|2023-05-30 11:00:00|14444.2|14442.2|14463.3|14461.3|14465.1|14463.1|14443.9|14441.9|1803
1685444700000|2023-05-30 11:05:00|14463.2|14461.2|14452.7|14450.7|14463.4|14461.4|14447.7|14445.7|1378
1685445000000|2023-05-30 11:10:00|14453.1|14451.1|14452.2|14450.2|14454.6|14452.6|14448.2|14446.2|755
1685445300000|2023-05-30 11:15:00|14451.6|14449.6|14457.1|14455.1|14459.8|14457.8|14451.6|14449.6|1011
1685445600000|2023-05-30 11:20:00|14456.9|14454.9|14452.4|14450.4|14459.7|14457.7|14451.6|14449.6|877
1685445900000|2023-05-30 11:25:00|14452.7|14450.7|14456.9|14454.9|14457.3|14455.3|14450.4|14448.4|793
1685446200000|2023-05-30 11:30:00|14457.1|14455.1|14489.7|14487.7|14494.2|14492.2|14457.1|14455.1|4264
1685446500000|2023-05-30 11:35:00|14489.2|14487.2|14489.4|14487.4|14501.2|14499.2|14487.8|14485.8|2568
1685446800000|2023-05-30 11:40:00|14489.6|14487.6|14482.9|14480.9|14489.7|14487.7|14478.1|14476.1|1685
1685447100000|2023-05-30 11:45:00|14483.6|14481.6|14481.3|14479.3|14490.1|14488.1|14479.3|14477.3|1273
1685447400000|2023-05-30 11:50:00|14481.7|14479.7|14482.4|14480.4|14482.4|14480.4|14476.2|14474.2|1171
1685447700000|2023-05-30 11:55:00|14482.2|14480.2|14492.4|14490.4|14494.2|14492.2|14481.7|14479.7|1371
1685448000000|2023-05-30 12:00:00|14492.6|14490.6|14489.1|14487.1|14494.8|14492.8|14485.1|14483.1|1190
1685448300000|2023-05-30 12:05:00|14489.3|14487.3|14507.7|14505.7|14510.2|14508.2|14488.7|14486.7|2606
1685448600000|2023-05-30 12:10:00|14507.9|14505.9|14519.9|14517.9|14523.8|14521.8|14506.7|14504.7|3229
1685448900000|2023-05-30 12:15:00|14520.2|14518.2|14512.4|14510.4|14531.2|14529.2|14511.7|14509.7|3178
1685449200000|2023-05-30 12:20:00|14512.6|14510.6|14510.4|14508.4|14515.7|14513.7|14505.1|14503.1|2027
1685449500000|2023-05-30 12:25:00|14510.3|14508.3|14498.8|14496.8|14510.4|14508.4|14494.1|14492.1|1906
1685449800000|2023-05-30 12:30:00|14498.9|14496.9|14491.9|14489.9|14499.1|14497.1|14484.7|14482.7|2133
1685450100000|2023-05-30 12:35:00|14491.4|14489.4|14506.3|14504.3|14506.3|14504.3|14488.7|14486.7|1695
1685450400000|2023-05-30 12:40:00|14506.4|14504.4|14489.9|14487.9|14510.9|14508.9|14489.8|14487.8|1923
1685450700000|2023-05-30 12:45:00|14490.1|14488.1|14486.7|14484.7|14490.3|14488.3|14477.8|14475.8|2959
1685451000000|2023-05-30 12:50:00|14486.6|14484.6|14489.7|14487.7|14491.6|14489.6|14482.8|14480.8|1620
1685451300000|2023-05-30 12:55:00|14489.8|14487.8|14487.4|14485.4|14494.4|14492.4|14485.8|14483.8|1499
1685451600000|2023-05-30 13:00:00|14488.2|14486.2|14497.6|14495.6|14498.9|14496.9|14485.1|14483.1|1644
1685451900000|2023-05-30 13:05:00|14497.7|14495.7|14492.4|14490.4|14498.2|14496.2|14484.8|14482.8|1947
1685452200000|2023-05-30 13:10:00|14492.2|14490.2|14489.2|14487.2|14493.8|14491.8|14488.6|14486.6|1381
1685452500000|2023-05-30 13:15:00|14489.3|14487.3|14492.4|14490.4|14496.6|14494.6|14488.3|14486.3|1397
1685452800000|2023-05-30 13:20:00|14491.9|14489.9|14479.8|14477.8|14493.1|14491.1|14479.7|14477.7|1843
1685453100000|2023-05-30 13:25:00|14479.9|14477.9|14471.4|14469.4|14483.6|14481.6|14470.4|14468.4|4591
1685453400000|2023-05-30 13:30:00|14470.9|14469.9|14474.1|14473.1|14489.6|14488.6|14437.1|14436.1|30389
1685453700000|2023-05-30 13:35:00|14474.6|14473.6|14501.7|14500.7|14503.3|14502.3|14447.3|14446.3|23492
1685454000000|2023-05-30 13:40:00|14501.6|14500.6|14482.9|14481.9|14520.1|14519.1|14467.7|14466.7|26602
1685454300000|2023-05-30 13:45:00|14483.8|14482.8|14471.3|14470.3|14488.4|14487.4|14458.3|14457.3|18789
1685454600000|2023-05-30 13:50:00|14471.7|14470.7|14400.3|14399.3|14477.3|14476.3|14398.8|14397.8|22389
1685454900000|2023-05-30 13:55:00|14400.2|14399.2|14404.4|14403.4|14411.8|14410.8|14388.4|14387.4|17356
1685455200000|2023-05-30 14:00:00|14404.1|14403.1|14381.7|14380.7|14404.3|14403.3|14361.1|14360.1|20159
1685455500000|2023-05-30 14:05:00|14381.6|14380.6|14399.4|14398.4|14419.3|14418.3|14377.6|14376.6|16358
1685455800000|2023-05-30 14:10:00|14399.3|14398.3|14391.8|14390.8|14415.1|14414.1|14391.2|14390.2|10835
1685456100000|2023-05-30 14:15:00|14391.9|14390.9|14414.3|14413.3|14417.2|14416.2|14383.8|14382.8|11553
1685456400000|2023-05-30 14:20:00|14414.6|14413.6|14394.8|14393.8|14433.2|14432.2|14390.7|14389.7|13656
1685456700000|2023-05-30 14:25:00|14394.9|14393.9|14386.6|14385.6|14412.3|14411.3|14369.9|14368.9|12005
1685457000000|2023-05-30 14:30:00|14386.3|14385.3|14396.4|14395.4|14410.6|14409.6|14375.9|14374.9|10370
1685457300000|2023-05-30 14:35:00|14396.6|14395.6|14398.8|14397.8|14408.9|14407.9|14389.2|14388.2|6660
1685457600000|2023-05-30 14:40:00|14398.7|14397.7|14385.2|14384.2|14404.2|14403.2|14384.4|14383.4|7669
1685457900000|2023-05-30 14:45:00|14385.4|14384.4|14408.4|14407.4|14410.2|14409.2|14380.4|14379.4|7229
1685458200000|2023-05-30 14:50:00|14408.7|14407.7|14414.4|14413.4|14426.4|14425.4|14402.9|14401.9|9680
1685458500000|2023-05-30 14:55:00|14414.6|14413.6|14413.4|14412.4|14429.8|14428.8|14411.2|14410.2|7013
1685458800000|2023-05-30 15:00:00|14413.1|14412.1|14433.6|14432.6|14437.2|14436.2|14408.7|14407.7|8036
1685459100000|2023-05-30 15:05:00|14433.4|14432.4|14428.6|14427.6|14439.6|14438.6|14418.8|14417.8|7626
1685459400000|2023-05-30 15:10:00|14428.4|14427.4|14432.5|14431.5|14436|14435|14417.7|14416.7|6340
1685459700000|2023-05-30 15:15:00|14432.4|14431.4|14405.2|14404.2|14434.3|14433.3|14401|14400|10034
1685460000000|2023-05-30 15:20:00|14404.9|14403.9|14387.4|14386.4|14409.2|14408.2|14385.4|14384.4|9386
1685460300000|2023-05-30 15:25:00|14387.3|14386.3|14417.7|14416.7|14418.2|14417.2|14381.4|14380.4|7049
1685460600000|2023-05-30 15:30:00|14416.9|14415.9|14419.9|14418.9|14425.9|14424.9|14409.3|14408.3|7144
1685460900000|2023-05-30 15:35:00|14419.8|14418.8|14439|14438|14439.9|14438.9|14411.4|14410.4|7170
1685461200000|2023-05-30 15:40:00|14438|14437|14423.4|14422.4|14447.1|14446.1|14421.8|14420.8|6442
1685461500000|2023-05-30 15:45:00|14423.6|14422.6|14429.6|14428.6|14433.4|14432.4|14420.6|14419.6|3911
1685461800000|2023-05-30 15:50:00|14430.1|14429.1|14425.4|14424.4|14433|14432|14416|14415|4405
1685462100000|2023-05-30 15:55:00|14425.5|14424.5|14420|14419|14431.1|14430.1|14411.5|14410.5|3797
1685462400000|2023-05-30 16:00:00|14420.1|14419.1|14404.9|14403.9|14424.1|14423.1|14402.5|14401.5|5655
1685462700000|2023-05-30 16:05:00|14405.1|14404.1|14398.9|14397.9|14408.9|14407.9|14390|14389|5740
1685463000000|2023-05-30 16:10:00|14399.4|14398.4|14398.6|14397.6|14406.3|14405.3|14388.6|14387.6|4025
1685463300000|2023-05-30 16:15:00|14398.8|14397.8|14395.9|14394.9|14405.3|14404.3|14384|14383|4876
1685463600000|2023-05-30 16:20:00|14396.1|14395.1|14399.9|14398.9|14401.1|14400.1|14389|14388|4049
1685463900000|2023-05-30 16:25:00|14400.1|14399.1|14376.9|14375.9|14406.9|14405.9|14374.4|14373.4|7176
1685464200000|2023-05-30 16:30:00|14377|14376|14378.9|14377.9|14395|14394|14371.4|14370.4|5864
1685464500000|2023-05-30 16:35:00|14379|14378|14372.6|14371.6|14391.1|14390.1|14372|14371|4870
1685464800000|2023-05-30 16:40:00|14372.8|14371.8|14370.4|14369.4|14375.3|14374.3|14356.4|14355.4|8005
1685465100000|2023-05-30 16:45:00|14370.3|14369.3|14386.4|14385.4|14386.9|14385.9|14367|14366|4689
1685465400000|2023-05-30 16:50:00|14386.5|14385.5|14396.1|14395.1|14398.4|14397.4|14385|14384|4565
1685465700000|2023-05-30 16:55:00|14396.3|14395.3|14409.9|14408.9|14410|14409|14393.8|14392.8|3997
1685466000000|2023-05-30 17:00:00|14408.8|14407.8|14393.4|14392.4|14409.4|14408.4|14389.2|14388.2|4569
1685466300000|2023-05-30 17:05:00|14393.1|14392.1|14381.6|14380.6|14395.1|14394.1|14374.8|14373.8|5058
1685466600000|2023-05-30 17:10:00|14381.7|14380.7|14383.3|14382.3|14395.8|14394.8|14377.6|14376.6|4009
1685466900000|2023-05-30 17:15:00|14383.1|14382.1|14381.7|14380.7|14387.7|14386.7|14376.8|14375.8|2646
1685467200000|2023-05-30 17:20:00|14381.6|14380.6|14373.9|14372.9|14386.3|14385.3|14371.3|14370.3|3694
1685467500000|2023-05-30 17:25:00|14373.8|14372.8|14348.6|14347.6|14376.4|14375.4|14343.6|14342.6|8406
1685467800000|2023-05-30 17:30:00|14348.8|14347.8|14353.9|14352.9|14358.3|14357.3|14331.9|14330.9|8506
1685468100000|2023-05-30 17:35:00|14353.8|14352.8|14342.1|14341.1|14355.6|14354.6|14340.9|14339.9|4349
1685468400000|2023-05-30 17:40:00|14342.2|14341.2|14338.4|14337.4|14348.7|14347.7|14334.1|14333.1|5884
1685468700000|2023-05-30 17:45:00|14338.3|14337.3|14344.7|14343.7|14345.7|14344.7|14331.4|14330.4|5232
1685469000000|2023-05-30 17:50:00|14344.8|14343.8|14323.7|14322.7|14353.6|14352.6|14317.1|14316.1|7527
1685469300000|2023-05-30 17:55:00|14323.8|14322.8|14313.3|14312.3|14324.1|14323.1|14306.3|14305.3|7879
1685469600000|2023-05-30 18:00:00|14314.3|14313.3|14301.6|14300.6|14322.9|14321.9|14300.3|14299.3|7480
1685469900000|2023-05-30 18:05:00|14301.2|14300.2|14308.2|14307.2|14311.4|14310.4|14299.2|14298.2|6644
1685470200000|2023-05-30 18:10:00|14308.3|14307.3|14319.1|14318.1|14324.9|14323.9|14306.6|14305.6|5435
1685470500000|2023-05-30 18:15:00|14319.2|14318.2|14336.4|14335.4|14337.8|14336.8|14313.7|14312.7|6709
1685470800000|2023-05-30 18:20:00|14336.3|14335.3|14354.2|14353.2|14357.5|14356.5|14333.1|14332.1|6221
1685471100000|2023-05-30 18:25:00|14354.4|14353.4|14364.9|14363.9|14370.5|14369.5|14354.1|14353.1|6224
1685471400000|2023-05-30 18:30:00|14365|14364|14373.7|14372.7|14378.9|14377.9|14364.6|14363.6|6155
1685471700000|2023-05-30 18:35:00|14373.9|14372.9|14381.6|14380.6|14384|14383|14371.1|14370.1|5248
1685472000000|2023-05-30 18:40:00|14381.7|14380.7|14401.2|14400.2|14404|14403|14381.4|14380.4|6923
1685472300000|2023-05-30 18:45:00|14401.1|14400.1|14391.2|14390.2|14405.2|14404.2|14388.9|14387.9|7360
1685472600000|2023-05-30 18:50:00|14391.5|14390.5|14399.7|14398.7|14402|14401|14380|14379|7630
1685472900000|2023-05-30 18:55:00|14399.9|14398.9|14385.7|14384.7|14405|14404|14384.1|14383.1|5017
1685473200000|2023-05-30 19:00:00|14385.6|14384.6|14386.5|14385.5|14390.4|14389.4|14371.6|14370.6|6992
1685473500000|2023-05-30 19:05:00|14386.9|14385.9|14386.9|14385.9|14389.6|14388.6|14378.1|14377.1|4660
1685473800000|2023-05-30 19:10:00|14386.5|14385.5|14374.7|14373.7|14386.7|14385.7|14368.2|14367.2|4632
1685474100000|2023-05-30 19:15:00|14374.1|14373.1|14374.1|14373.1|14375|14374|14360.7|14359.7|5332
1685474400000|2023-05-30 19:20:00|14374|14373|14373.5|14372.5|14383.5|14382.5|14370.2|14369.2|4994
1685474700000|2023-05-30 19:25:00|14373.4|14372.4|14377.6|14376.6|14387.1|14386.1|14372.2|14371.2|3554
1685475000000|2023-05-30 19:30:00|14377.7|14376.7|14383.2|14382.2|14388.2|14387.2|14376.5|14375.5|4256
1685475300000|2023-05-30 19:35:00|14383.1|14382.1|14371.7|14370.7|14384.9|14383.9|14369.1|14368.1|3966
1685475600000|2023-05-30 19:40:00|14373.1|14372.1|14367.5|14366.5|14376.9|14375.9|14365.5|14364.5|4918
1685475900000|2023-05-30 19:45:00|14366.5|14365.5|14365.9|14364.9|14380.4|14379.4|14360.6|14359.6|5288
1685476200000|2023-05-30 19:50:00|14366|14365|14338.9|14337.9|14367.6|14366.6|14337|14336|10407
1685476500000|2023-05-30 19:55:00|14338.5|14337.5|14359.5|14358.5|14364.7|14363.7|14334.7|14333.7|17192
1685476800000|2023-05-30 20:00:00|14358.4|14357.4|14373.3|14371.3|14374.2|14372.2|14357.1|14355.1|7187
1685477100000|2023-05-30 20:05:00|14372.8|14370.8|14365.6|14363.6|14373.8|14371.8|14364.4|14362.4|2054
1685477400000|2023-05-30 20:10:00|14366.4|14364.4|14370.1|14368.1|14370.1|14368.1|14362.6|14360.6|1726
1685477700000|2023-05-30 20:15:00|14370.2|14368.2|14366.2|14364.2|14372.2|14370.2|14365.6|14363.6|743
1685478000000|2023-05-30 20:20:00|14366.3|14364.3|14368.7|14366.7|14368.8|14366.8|14363.8|14361.8|364
1685478300000|2023-05-30 20:25:00|14368.6|14366.6|14369.2|14367.2|14371.3|14369.3|14367.7|14365.7|401
1685478600000|2023-05-30 20:30:00|14369.4|14367.4|14369.4|14367.4|14373.2|14371.2|14368.7|14366.7|372
1685478900000|2023-05-30 20:35:00|14369.3|14367.3|14370.4|14368.4|14370.4|14368.4|14368.8|14366.8|180
1685479200000|2023-05-30 20:40:00|14370.6|14368.6|14373.2|14371.2|14373.7|14371.7|14369.9|14367.9|435
1685479500000|2023-05-30 20:45:00|14373.1|14371.1|14371.9|14369.9|14374.9|14372.9|14369.8|14367.8|527
1685479800000|2023-05-30 20:50:00|14372.1|14370.1|14372.9|14370.9|14375.8|14373.8|14371.3|14369.3|419
1685480100000|2023-05-30 20:55:00|14372.8|14370.8|14369.2|14364.2|14374.3|14372.3|14365.2|14363.2|663
1685480400000|2023-05-30 21:00:00|14369.3|14364.3|14371.9|14366.9|14371.9|14366.9|14369.3|14364.3|2
1685480700000|2023-05-30 21:05:00|14371.3|14366.3|14371.2|14366.2|14372.2|14367.2|14369.8|14364.8|0
1685481000000|2023-05-30 21:10:00|14370.9|14365.9|14369.8|14364.8|14371.3|14366.3|14369.3|14364.3|0
1685481300000|2023-05-30 21:15:00|14370|14365|14370.4|14365.4|14370.9|14365.9|14369.7|14364.7|0
1685481600000|2023-05-30 21:20:00|14370.2|14365.2|14369.9|14364.9|14370.2|14365.2|14368.8|14363.8|0
1685481900000|2023-05-30 21:25:00|14369.6|14364.6|14369.1|14364.1|14370|14365|14367.6|14362.6|0
1685482200000|2023-05-30 21:30:00|14369.2|14364.2|14368.3|14363.3|14369.4|14364.4|14367.7|14362.7|0
1685482500000|2023-05-30 21:35:00|14368.1|14363.1|14365|14360|14368.1|14363.1|14364.8|14359.8|0
1685482800000|2023-05-30 21:40:00|14365.1|14360.1|14360.4|14355.4|14365.3|14360.3|14360.4|14355.4|0
1685483100000|2023-05-30 21:45:00|14360.8|14355.8|14359.7|14354.7|14361.5|14356.5|14359.1|14354.1|0
1685483400000|2023-05-30 21:50:00|14359.3|14354.3|14358|14353|14360.1|14355.1|14357.2|14352.2|0
1685483700000|2023-05-30 21:55:00|14357.9|14352.9|14355.1|14350.1|14358.4|14353.4|14352.8|14347.8|0
1685484000000|2023-05-30 22:00:00|14359.7|14357.7|14351.4|14349.4|14359.7|14357.7|14345.2|14343.2|882
1685484300000|2023-05-30 22:05:00|14351.6|14349.6|14351.8|14349.8|14355.7|14353.7|14350.7|14348.7|577
1685484600000|2023-05-30 22:10:00|14351.9|14349.9|14356.6|14354.6|14357.1|14355.1|14351.7|14349.7|227
1685484900000|2023-05-30 22:15:00|14356.4|14354.4|14356.8|14354.8|14363.1|14361.1|14356.2|14354.2|370
1685485200000|2023-05-30 22:20:00|14356.6|14354.6|14353.8|14351.8|14358.1|14356.1|14353.3|14351.3|249
1685485500000|2023-05-30 22:25:00|14353.9|14351.9|14359.9|14357.9|14361.2|14359.2|14353.8|14351.8|190
1685485800000|2023-05-30 22:30:00|14359.8|14357.8|14363.7|14361.7|14364.6|14362.6|14359.7|14357.7|186
1685486100000|2023-05-30 22:35:00|14363.8|14361.8|14364.7|14362.7|14365.4|14363.4|14362.7|14360.7|126
1685486400000|2023-05-30 22:40:00|14364.8|14362.8|14365.7|14363.7|14366.3|14364.3|14364.6|14362.6|89
1685486700000|2023-05-30 22:45:00|14365.8|14363.8|14365.2|14363.2|14366.1|14364.1|14363.3|14361.3|134
1685487000000|2023-05-30 22:50:00|14365.6|14363.6|14366.9|14364.9|14367.9|14365.9|14364.9|14362.9|176
1685487300000|2023-05-30 22:55:00|14366.8|14364.8|14366.9|14364.9|14369.7|14367.7|14366.6|14364.6|193
1685487600000|2023-05-30 23:00:00|14366.8|14364.8|14379.1|14377.1|14379.8|14377.8|14366.8|14364.8|657
1685487900000|2023-05-30 23:05:00|14378.9|14376.9|14377.7|14375.7|14383.9|14381.9|14375.7|14373.7|631
1685488200000|2023-05-30 23:10:00|14377.4|14375.4|14378.7|14376.7|14380.6|14378.6|14376.4|14374.4|306
1685488500000|2023-05-30 23:15:00|14378.8|14376.8|14384.9|14382.9|14387.2|14385.2|14378.7|14376.7|455
1685488800000|2023-05-30 23:20:00|14384.7|14382.7|14382.7|14380.7|14384.9|14382.9|14380.9|14378.9|211
1685489100000|2023-05-30 23:25:00|14382.8|14380.8|14381.9|14379.9|14383.8|14381.8|14378.9|14376.9|317
1685489400000|2023-05-30 23:30:00|14382.1|14380.1|14385.7|14383.7|14386.2|14384.2|14379.7|14377.7|368
1685489700000|2023-05-30 23:35:00|14385.8|14383.8|14386.4|14384.4|14387.3|14385.3|14383.2|14381.2|190
1685490000000|2023-05-30 23:40:00|14386.6|14384.6|14390.9|14388.9|14391.4|14389.4|14384.8|14382.8|268
1685490300000|2023-05-30 23:45:00|14391.1|14389.1|14389.4|14387.4|14391.3|14389.3|14386.9|14384.9|257
1685490600000|2023-05-30 23:50:00|14389.3|14387.3|14382.8|14380.8|14389.3|14387.3|14380.2|14378.2|465
1685490900000|2023-05-30 23:55:00|14382.7|14380.7|14385.1|14383.1|14385.2|14383.2|14382.7|14380.7|145
1685491200000|2023-05-31 00:00:00|14385.3|14383.3|14385.9|14383.9|14386.8|14384.8|14380.3|14378.3|498
1685491500000|2023-05-31 00:05:00|14386.1|14384.1|14378.4|14376.4|14387.2|14385.2|14377.9|14375.9|359
1685491800000|2023-05-31 00:10:00|14377.8|14375.8|14376.9|14374.9|14383.7|14381.7|14376.7|14374.7|311
1685492100000|2023-05-31 00:15:00|14376.8|14374.8|14380.6|14378.6|14381.1|14379.1|14375.1|14373.1|231
1685492400000|2023-05-31 00:20:00|14380.4|14378.4|14377.6|14375.6|14380.8|14378.8|14377.3|14375.3|96
1685492700000|2023-05-31 00:25:00|14377.7|14375.7|14376.2|14374.2|14379.8|14377.8|14376.2|14374.2|121
1685493000000|2023-05-31 00:30:00|14375.7|14373.7|14373.8|14371.8|14375.9|14373.9|14372.1|14370.1|357
1685493300000|2023-05-31 00:35:00|14373.7|14371.7|14377.1|14375.1|14378.2|14376.2|14372.6|14370.6|249
1685493600000|2023-05-31 00:40:00|14377.2|14375.2|14379.7|14377.7|14381.4|14379.4|14377.1|14375.1|289
1685493900000|2023-05-31 00:45:00|14379.8|14377.8|14377.4|14375.4|14380.4|14378.4|14376.6|14374.6|210
1685494200000|2023-05-31 00:50:00|14377.3|14375.3|14376.4|14374.4|14377.8|14375.8|14375.3|14373.3|273
1685494500000|2023-05-31 00:55:00|14376.6|14374.6|14377.4|14375.4|14380.7|14378.7|14374.2|14372.2|482
1685494800000|2023-05-31 01:00:00|14377.2|14375.2|14372.9|14370.9|14378.4|14376.4|14372.9|14370.9|163
1685495100000|2023-05-31 01:05:00|14373.1|14371.1|14369.3|14367.3|14374.2|14372.2|14369.3|14367.3|356
1685495400000|2023-05-31 01:10:00|14369.4|14367.4|14367.7|14365.7|14370.8|14368.8|14366.7|14364.7|463
1685495700000|2023-05-31 01:15:00|14367.8|14365.8|14372.9|14370.9|14374.4|14372.4|14365.7|14363.7|505
1685496000000|2023-05-31 01:20:00|14373.2|14371.2|14374.7|14372.7|14375.4|14373.4|14372.6|14370.6|333
1685496300000|2023-05-31 01:25:00|14374.8|14372.8|14374.4|14372.4|14377.2|14375.2|14374.2|14372.2|163
1685496600000|2023-05-31 01:30:00|14374.9|14372.9|14365.7|14363.7|14374.9|14372.9|14363.7|14361.7|782
1685496900000|2023-05-31 01:35:00|14365.4|14363.4|14369.1|14367.1|14371.3|14369.3|14363.7|14361.7|523
1685497200000|2023-05-31 01:40:00|14368.8|14366.8|14364.8|14362.8|14372.7|14370.7|14364.1|14362.1|298
1685497500000|2023-05-31 01:45:00|14364.9|14362.9|14363.1|14361.1|14365.8|14363.8|14360.1|14358.1|381
1685497800000|2023-05-31 01:50:00|14363.2|14361.2|14370.7|14368.7|14372.7|14370.7|14363.2|14361.2|284
1685498100000|2023-05-31 01:55:00|14370.6|14368.6|14360.6|14358.6|14370.7|14368.7|14359.6|14357.6|391
1685498400000|2023-05-31 02:00:00|14360.4|14358.4|14358.7|14356.7|14363.4|14361.4|14355.7|14353.7|554
1685498700000|2023-05-31 02:05:00|14358.4|14356.4|14346.9|14344.9|14358.8|14356.8|14346.6|14344.6|801
1685499000000|2023-05-31 02:10:00|14347.2|14345.2|14346.4|14344.4|14352.2|14350.2|14343.4|14341.4|570
1685499300000|2023-05-31 02:15:00|14346.3|14344.3|14347.6|14345.6|14348.7|14346.7|14342.4|14340.4|491
1685499600000|2023-05-31 02:20:00|14347.7|14345.7|14345.1|14343.1|14347.7|14345.7|14342.9|14340.9|247
1685499900000|2023-05-31 02:25:00|14344.9|14342.9|14347.7|14345.7|14348.8|14346.8|14342.3|14340.3|359
1685500200000|2023-05-31 02:30:00|14347.8|14345.8|14347.6|14345.6|14349.2|14347.2|14345.1|14343.1|349
1685500500000|2023-05-31 02:35:00|14347.4|14345.4|14349.2|14347.2|14349.7|14347.7|14342.3|14340.3|426
1685500800000|2023-05-31 02:40:00|14349.3|14347.3|14347.4|14345.4|14349.4|14347.4|14345.8|14343.8|253
1685501100000|2023-05-31 02:45:00|14347.3|14345.3|14342.4|14340.4|14348.2|14346.2|14342.2|14340.2|303
1685501400000|2023-05-31 02:50:00|14342.3|14340.3|14348.2|14346.2|14348.9|14346.9|14341.7|14339.7|270
1685501700000|2023-05-31 02:55:00|14348.1|14346.1|14344.7|14342.7|14348.9|14346.9|14343.8|14341.8|211
1685502000000|2023-05-31 03:00:00|14344.8|14342.8|14341.1|14339.1|14345.2|14343.2|14339.9|14337.9|397
1685502300000|2023-05-31 03:05:00|14341.2|14339.2|14337.9|14335.9|14343.9|14341.9|14333.3|14331.3|556
1685502600000|2023-05-31 03:10:00|14337.7|14335.7|14338.9|14336.9|14341.9|14339.9|14336.7|14334.7|285
1685502900000|2023-05-31 03:15:00|14338.8|14336.8|14341.9|14339.9|14342.7|14340.7|14338.7|14336.7|209
1685503200000|2023-05-31 03:20:00|14341.8|14339.8|14343.7|14341.7|14345.6|14343.6|14341.1|14339.1|272
1685503500000|2023-05-31 03:25:00|14343.6|14341.6|14343.2|14341.2|14346.4|14344.4|14341.2|14339.2|326
1685503800000|2023-05-31 03:30:00|14343.3|14341.3|14337.7|14335.7|14344.8|14342.8|14337.1|14335.1|351
1685504100000|2023-05-31 03:35:00|14337.9|14335.9|14343.3|14341.3|14343.8|14341.8|14337.7|14335.7|246
1685504400000|2023-05-31 03:40:00|14343.4|14341.4|14345.3|14343.3|14345.7|14343.7|14342.9|14340.9|189
1685504700000|2023-05-31 03:45:00|14345.4|14343.4|14342.2|14340.2|14345.6|14343.6|14340.3|14338.3|269
1685505000000|2023-05-31 03:50:00|14341.8|14339.8|14338.4|14336.4|14342.1|14340.1|14335.9|14333.9|334
1685505300000|2023-05-31 03:55:00|14338.6|14336.6|14343.2|14341.2|14343.8|14341.8|14337.9|14335.9|273
1685505600000|2023-05-31 04:00:00|14343.3|14341.3|14339.2|14337.2|14343.3|14341.3|14338.9|14336.9|166
1685505900000|2023-05-31 04:05:00|14339.7|14337.7|14342.2|14340.2|14343.4|14341.4|14339.4|14337.4|159
1685506200000|2023-05-31 04:10:00|14342.1|14340.1|14344.3|14342.3|14344.9|14342.9|14340.6|14338.6|265
1685506500000|2023-05-31 04:15:00|14344.4|14342.4|14342.7|14340.7|14344.8|14342.8|14341.9|14339.9|125
1685506800000|2023-05-31 04:20:00|14342.6|14340.6|14341.2|14339.2|14343.9|14341.9|14340.4|14338.4|179
1685507100000|2023-05-31 04:25:00|14341.3|14339.3|14335.9|14333.9|14342.2|14340.2|14334.2|14332.2|344
1685507400000|2023-05-31 04:30:00|14336.1|14334.1|14337.4|14335.4|14340.3|14338.3|14335.7|14333.7|298
1685507700000|2023-05-31 04:35:00|14337.3|14335.3|14335.7|14333.7|14340.1|14338.1|14335.2|14333.2|264
1685508000000|2023-05-31 04:40:00|14335.8|14333.8|14335.7|14333.7|14338.2|14336.2|14334.8|14332.8|149
1685508300000|2023-05-31 04:45:00|14335.8|14333.8|14335.7|14333.7|14337.6|14335.6|14335.2|14333.2|158
1685508600000|2023-05-31 04:50:00|14335.6|14333.6|14335.7|14333.7|14336.7|14334.7|14334.9|14332.9|92
1685508900000|2023-05-31 04:55:00|14335.6|14333.6|14334.4|14332.4|14339.4|14337.4|14334.4|14332.4|225
1685509200000|2023-05-31 05:00:00|14334.2|14332.2|14325.9|14323.9|14334.2|14332.2|14323.7|14321.7|799
1685509500000|2023-05-31 05:05:00|14326.1|14324.1|14320.3|14318.3|14327.6|14325.6|14318.9|14316.9|651
1685509800000|2023-05-31 05:10:00|14320.2|14318.2|14322.7|14320.7|14322.9|14320.9|14316.7|14314.7|579
1685510100000|2023-05-31 05:15:00|14322.6|14320.6|14326.8|14324.8|14327.1|14325.1|14318.3|14316.3|551
1685510400000|2023-05-31 05:20:00|14326.9|14324.9|14328.4|14326.4|14329.1|14327.1|14325.7|14323.7|320
1685510700000|2023-05-31 05:25:00|14328.3|14326.3|14318.2|14316.2|14328.7|14326.7|14316.2|14314.2|648
1685511000000|2023-05-31 05:30:00|14318.3|14316.3|14308.2|14306.2|14319.2|14317.2|14307.6|14305.6|980
1685511300000|2023-05-31 05:35:00|14308.3|14306.3|14315.1|14313.1|14316.2|14314.2|14306.8|14304.8|527
1685511600000|2023-05-31 05:40:00|14315.2|14313.2|14316.9|14314.9|14318.9|14316.9|14314.1|14312.1|474
1685511900000|2023-05-31 05:45:00|14316.8|14314.8|14318.1|14316.1|14318.4|14316.4|14311.7|14309.7|409
1685512200000|2023-05-31 05:50:00|14317.9|14315.9|14323.7|14321.7|14323.9|14321.9|14317.7|14315.7|514
1685512500000|2023-05-31 05:55:00|14323.6|14321.6|14318.3|14316.3|14325.2|14323.2|14318.1|14316.1|372
1685512800000|2023-05-31 06:00:00|14318.2|14316.2|14312.7|14310.7|14319.9|14317.9|14312.1|14310.1|636
1685513100000|2023-05-31 06:05:00|14312.8|14310.8|14299.8|14297.8|14313.4|14311.4|14299.8|14297.8|1058
1685513400000|2023-05-31 06:10:00|14299.6|14297.6|14298.7|14296.7|14302.1|14300.1|14294.9|14292.9|934
1685513700000|2023-05-31 06:15:00|14298.8|14296.8|14306.3|14304.3|14308.3|14306.3|14298.4|14296.4|566
1685514000000|2023-05-31 06:20:00|14306.2|14304.2|14300.6|14298.6|14309.7|14307.7|14300.2|14298.2|434
1685514300000|2023-05-31 06:25:00|14300.3|14298.3|14301.8|14299.8|14303.2|14301.2|14295.4|14293.4|414
1685514600000|2023-05-31 06:30:00|14301.7|14299.7|14304.3|14302.3|14309.1|14307.1|14300.9|14298.9|445
1685514900000|2023-05-31 06:35:00|14304.4|14302.4|14306.2|14304.2|14309.8|14307.8|14304.2|14302.2|255
1685515200000|2023-05-31 06:40:00|14306.1|14304.1|14305.2|14303.2|14308.7|14306.7|14304.8|14302.8|249
1685515500000|2023-05-31 06:45:00|14310.1|14308.1|14312.7|14310.7|14315.4|14313.4|14305.6|14303.6|645
1685515800000|2023-05-31 06:50:00|14312.8|14310.8|14304.3|14302.3|14314.4|14312.4|14304.3|14302.3|382
1685516100000|2023-05-31 06:55:00|14304.1|14302.1|14303.6|14301.6|14306.6|14304.6|14301.3|14299.3|424
1685516400000|2023-05-31 07:00:00|14303.8|14301.8|14299.6|14297.6|14315.2|14313.2|14294.8|14292.8|1380
1685516700000|2023-05-31 07:05:00|14299.7|14297.7|14312.3|14310.3|14318.2|14316.2|14296.2|14294.2|1138
1685517000000|2023-05-31 07:10:00|14312.4|14310.4|14311.2|14309.2|14319.3|14317.3|14307.7|14305.7|912
1685517300000|2023-05-31 07:15:00|14311.6|14309.6|14315.9|14313.9|14319.4|14317.4|14310.2|14308.2|702
1685517600000|2023-05-31 07:20:00|14316.1|14314.1|14313.3|14311.3|14319.2|14317.2|14300.4|14298.4|1040
1685517900000|2023-05-31 07:25:00|14313.4|14311.4|14322.6|14320.6|14324.9|14322.9|14311.1|14309.1|897
1685518200000|2023-05-31 07:30:00|14322.7|14320.7|14324.8|14322.8|14327.6|14325.6|14319.9|14317.9|952
1685518500000|2023-05-31 07:35:00|14324.7|14322.7|14326.2|14324.2|14328.7|14326.7|14319.6|14317.6|707
1685518800000|2023-05-31 07:40:00|14326.1|14324.1|14322.1|14320.1|14330.8|14328.8|14320.7|14318.7|663
1685519100000|2023-05-31 07:45:00|14322.2|14320.2|14318.9|14316.9|14324.8|14322.8|14318.2|14316.2|492
1685519400000|2023-05-31 07:50:00|14319.1|14317.1|14319.1|14317.1|14322.8|14320.8|14314.4|14312.4|719
1685519700000|2023-05-31 07:55:00|14318.8|14316.8|14321.2|14319.2|14326.9|14324.9|14318.8|14316.8|577
1685520000000|2023-05-31 08:00:00|14322.2|14320.2|14309.8|14307.8|14325.2|14323.2|14308.9|14306.9|1211
1685520300000|2023-05-31 08:05:00|14309.7|14307.7|14320.4|14318.4|14321.7|14319.7|14309.3|14307.3|785
1685520600000|2023-05-31 08:10:00|14320.7|14318.7|14314.9|14312.9|14321.4|14319.4|14312.1|14310.1|814
1685520900000|2023-05-31 08:15:00|14315.1|14313.1|14325.8|14323.8|14326.4|14324.4|14314.9|14312.9|720
1685521200000|2023-05-31 08:20:00|14325.3|14323.3|14321.9|14319.9|14328.2|14326.2|14318.9|14316.9|572
1685521500000|2023-05-31 08:25:00|14322.1|14320.1|14319.7|14317.7|14323.8|14321.8|14319.1|14317.1|363
1685521800000|2023-05-31 08:30:00|14319.6|14317.6|14313.8|14311.8|14323.7|14321.7|14311.1|14309.1|666
1685522100000|2023-05-31 08:35:00|14313.7|14311.7|14307.4|14305.4|14315.4|14313.4|14305.6|14303.6|699
1685522400000|2023-05-31 08:40:00|14306.9|14304.9|14310.7|14308.7|14311.4|14309.4|14305.7|14303.7|594
1685522700000|2023-05-31 08:45:00|14310.6|14308.6|14313.1|14311.1|14313.6|14311.6|14307.8|14305.8|424
1685523000000|2023-05-31 08:50:00|14312.9|14310.9|14316.9|14314.9|14323.3|14321.3|14312.9|14310.9|873
1685523300000|2023-05-31 08:55:00|14317.3|14315.3|14326.8|14324.8|14327.2|14325.2|14316.1|14314.1|416
1685523600000|2023-05-31 09:00:00|14325.3|14323.3|14330.7|14328.7|14332.2|14330.2|14324.4|14322.4|645
1685523900000|2023-05-31 09:05:00|14330.6|14328.6|14337.3|14335.3|14338.9|14336.9|14327.8|14325.8|755
1685524200000|2023-05-31 09:10:00|14336.7|14334.7|14332.6|14330.6|14336.8|14334.8|14330.6|14328.6|573
1685524500000|2023-05-31 09:15:00|14332.7|14330.7|14332.8|14330.8|14335.4|14333.4|14329.2|14327.2|384
1685524800000|2023-05-31 09:20:00|14332.7|14330.7|14334.1|14332.1|14335.8|14333.8|14330.7|14328.7|321
1685525100000|2023-05-31 09:25:00|14333.9|14331.9|14334.9|14332.9|14335.2|14333.2|14331.1|14329.1|214
1685525400000|2023-05-31 09:30:00|14335.2|14333.2|14334.1|14332.1|14335.8|14333.8|14330.3|14328.3|256
1685525700000|2023-05-31 09:35:00|14333.9|14331.9|14338.2|14336.2|14338.2|14336.2|14329.9|14327.9|377
1685526000000|2023-05-31 09:40:00|14337.9|14335.9|14347.4|14345.4|14348.6|14346.6|14337.6|14335.6|993
1685526300000|2023-05-31 09:45:00|14347.3|14345.3|14344.2|14342.2|14348.3|14346.3|14342.2|14340.2|467
1685526600000|2023-05-31 09:50:00|14344.3|14342.3|14336.9|14334.9|14344.4|14342.4|14334.7|14332.7|742
1685526900000|2023-05-31 09:55:00|14336.6|14334.6|14332.7|14330.7|14337.9|14335.9|14331.1|14329.1|421
1685527200000|2023-05-31 10:00:00|14332.8|14330.8|14337.9|14335.9|14339.1|14337.1|14332.4|14330.4|380
1685527500000|2023-05-31 10:05:00|14338.2|14336.2|14335.4|14333.4|14340.1|14338.1|14334.8|14332.8|296
1685527800000|2023-05-31 10:10:00|14334.9|14332.9|14324.6|14322.6|14337.8|14335.8|14324.4|14322.4|616
1685528100000|2023-05-31 10:15:00|14324.2|14322.2|14326.9|14324.9|14328.9|14326.9|14320.1|14318.1|722
1685528400000|2023-05-31 10:20:00|14326.8|14324.8|14315.4|14313.4|14326.9|14324.9|14314.7|14312.7|721
1685528700000|2023-05-31 10:25:00|14315.3|14313.3|14316.7|14314.7|14318.3|14316.3|14314.1|14312.1|607
1685529000000|2023-05-31 10:30:00|14316.6|14314.6|14316.1|14314.1|14318.3|14316.3|14313.8|14311.8|654
1685529300000|2023-05-31 10:35:00|14316.2|14314.2|14317.9|14315.9|14318.3|14316.3|14314.7|14312.7|481
1685529600000|2023-05-31 10:40:00|14318.2|14316.2|14327.3|14325.3|14328.2|14326.2|14317.6|14315.6|702
1685529900000|2023-05-31 10:45:00|14327.2|14325.2|14331.7|14329.7|14332.3|14330.3|14326.8|14324.8|561
1685530200000|2023-05-31 10:50:00|14331.8|14329.8|14332.3|14330.3|14334.2|14332.2|14329.9|14327.9|498
1685530500000|2023-05-31 10:55:00|14332.2|14330.2|14337.6|14335.6|14337.7|14335.7|14330.4|14328.4|603
1685530800000|2023-05-31 11:00:00|14337.1|14335.1|14340.2|14338.2|14340.3|14338.3|14336.9|14334.9|784
1685531100000|2023-05-31 11:05:00|14340.3|14338.3|14327.3|14325.3|14343.9|14341.9|14326.6|14324.6|1058
1685531400000|2023-05-31 11:10:00|14327.2|14325.2|14329.4|14327.4|14334.2|14332.2|14325.4|14323.4|467
1685531700000|2023-05-31 11:15:00|14329.3|14327.3|14332.2|14330.2|14335.3|14333.3|14328.2|14326.2|291
1685532000000|2023-05-31 11:20:00|14332.1|14330.1|14333.2|14331.2|14335.1|14333.1|14327.7|14325.7|431
1685532300000|2023-05-31 11:25:00|14333.1|14331.1|14326.3|14324.3|14333.1|14331.1|14321.9|14319.9|615
1685532600000|2023-05-31 11:30:00|14326.1|14324.1|14327.1|14325.1|14330.6|14328.6|14323.3|14321.3|485
1685532900000|2023-05-31 11:35:00|14326.9|14324.9|14310.4|14308.4|14327.1|14325.1|14309.7|14307.7|913
1685533200000|2023-05-31 11:40:00|14310.6|14308.6|14306.1|14304.1|14311.1|14309.1|14304.4|14302.4|1273
1685533500000|2023-05-31 11:45:00|14306.2|14304.2|14298.7|14296.7|14310.1|14308.1|14297.6|14295.6|1050
1685533800000|2023-05-31 11:50:00|14298.4|14296.4|14294.9|14292.9|14302.4|14300.4|14292.8|14290.8|1097
1685534100000|2023-05-31 11:55:00|14295.2|14293.2|14302.4|14300.4|14305.7|14303.7|14294.8|14292.8|865
1685534400000|2023-05-31 12:00:00|14302.7|14300.7|14301.4|14299.4|14307.1|14305.1|14299.9|14297.9|864
1685534700000|2023-05-31 12:05:00|14301.8|14299.8|14290.8|14288.8|14303.1|14301.1|14286.7|14284.7|1595
1685535000000|2023-05-31 12:10:00|14290.7|14288.7|14291.3|14289.3|14295.9|14293.9|14289.9|14287.9|1068
1685535300000|2023-05-31 12:15:00|14291.2|14289.2|14292.9|14290.9|14295.7|14293.7|14289.8|14287.8|627
1685535600000|2023-05-31 12:20:00|14292.8|14290.8|14288.2|14286.2|14294.2|14292.2|14286.7|14284.7|835
1685535900000|2023-05-31 12:25:00|14288.3|14286.3|14288.9|14286.9|14292.3|14290.3|14285.9|14283.9|886
1685536200000|2023-05-31 12:30:00|14288.7|14286.7|14292.7|14290.7|14294.4|14292.4|14286.7|14284.7|1345
1685536500000|2023-05-31 12:35:00|14292.6|14290.6|14291.4|14289.4|14295.4|14293.4|14286.9|14284.9|1019
1685536800000|2023-05-31 12:40:00|14291.3|14289.3|14292.1|14290.1|14298.4|14296.4|14291.3|14289.3|1188
1685537100000|2023-05-31 12:45:00|14292.2|14290.2|14291.9|14289.9|14292.9|14290.9|14285.8|14283.8|1536
1685537400000|2023-05-31 12:50:00|14291.7|14289.7|14289.7|14287.7|14294.9|14292.9|14287.4|14285.4|851
1685537700000|2023-05-31 12:55:00|14289.6|14287.6|14282.8|14280.8|14293.1|14291.1|14279.4|14277.4|1608
1685538000000|2023-05-31 13:00:00|14283.2|14281.2|14284.2|14282.2|14287.3|14285.3|14281.2|14279.2|1636
1685538300000|2023-05-31 13:05:00|14284.7|14282.7|14284.2|14282.2|14287.7|14285.7|14280.8|14278.8|1446
1685538600000|2023-05-31 13:10:00|14284.7|14282.7|14294.9|14292.9|14298.2|14296.2|14277.7|14275.7|2370
1685538900000|2023-05-31 13:15:00|14295.2|14293.2|14296.1|14294.1|14300.3|14298.3|14293.6|14291.6|1742
1685539200000|2023-05-31 13:20:00|14296.3|14294.3|14290.9|14288.9|14296.4|14294.4|14288.6|14286.6|1141
1685539500000|2023-05-31 13:25:00|14290.8|14288.8|14292.4|14290.4|14293.2|14291.2|14280.6|14278.6|2896
1685539800000|2023-05-31 13:30:00|14292.6|14290.6|14315.3|14314.3|14325.2|14324.2|14286.2|14285.2|23101
1685540100000|2023-05-31 13:35:00|14314.6|14313.6|14338.7|14337.7|14339.2|14338.2|14299.6|14298.6|13948
1685540400000|2023-05-31 13:40:00|14337.9|14336.9|14346.9|14345.9|14355.2|14354.2|14330.7|14329.7|13018
1685540700000|2023-05-31 13:45:00|14347.1|14346.1|14357.2|14356.2|14374.1|14373.1|14339.7|14338.7|19636
1685541000000|2023-05-31 13:50:00|14356.8|14355.8|14341.2|14340.2|14369.8|14368.8|14338.3|14337.3|12172
1685541300000|2023-05-31 13:55:00|14341.4|14340.4|14337.7|14336.7|14352.8|14351.8|14334.9|14333.9|8126
1685541600000|2023-05-31 14:00:00|14340.4|14339.4|14343.2|14342.2|14353.9|14352.9|14328.2|14327.2|14625
1685541900000|2023-05-31 14:05:00|14343.4|14342.4|14316.8|14315.8|14343.6|14342.6|14314.7|14313.7|11305
1685542200000|2023-05-31 14:10:00|14316.7|14315.7|14285.6|14284.6|14317.8|14316.8|14284.2|14283.2|11330
1685542500000|2023-05-31 14:15:00|14285.4|14284.4|14269.4|14268.4|14297.9|14296.9|14257.9|14256.9|13167
1685542800000|2023-05-31 14:20:00|14270.8|14269.8|14264.9|14263.9|14277.1|14276.1|14258.1|14257.1|9780
1685543100000|2023-05-31 14:25:00|14265.2|14264.2|14261.3|14260.3|14267.2|14266.2|14238.1|14237.1|13340
1685543400000|2023-05-31 14:30:00|14261.2|14260.2|14258.7|14257.7|14274.6|14273.6|14252.2|14251.2|9465
1685543700000|2023-05-31 14:35:00|14258.6|14257.6|14258.6|14257.6|14270.2|14269.2|14250.1|14249.1|7781
1685544000000|2023-05-31 14:40:00|14258.3|14257.3|14258.4|14257.4|14272.2|14271.2|14250.6|14249.6|6363
1685544300000|2023-05-31 14:45:00|14258.3|14257.3|14277.7|14276.7|14280.7|14279.7|14254.1|14253.1|6317
1685544600000|2023-05-31 14:50:00|14277.4|14276.4|14286.3|14285.3|14291.3|14290.3|14273.4|14272.4|7221
1685544900000|2023-05-31 14:55:00|14286.2|14285.2|14273.2|14272.2|14297.1|14296.1|14268.6|14267.6|7730
1685545200000|2023-05-31 15:00:00|14273.6|14272.6|14260.8|14259.8|14277.8|14276.8|14253.2|14252.2|6269
1685545500000|2023-05-31 15:05:00|14260.6|14259.6|14252.6|14251.6|14263.8|14262.8|14245.2|14244.2|4998
1685545800000|2023-05-31 15:10:00|14252.7|14251.7|14249.3|14248.3|14265.6|14264.6|14247.3|14246.3|4046
1685546100000|2023-05-31 15:15:00|14249.4|14248.4|14236.7|14235.7|14255.8|14254.8|14231.8|14230.8|5769
1685546400000|2023-05-31 15:20:00|14236.8|14235.8|14247.6|14246.6|14251.8|14250.8|14236.1|14235.1|4847
1685546700000|2023-05-31 15:25:00|14247.3|14246.3|14232.1|14231.1|14247.9|14246.9|14229.3|14228.3|4662
1685547000000|2023-05-31 15:30:00|14232.6|14231.6|14221.7|14220.7|14233.3|14232.3|14216.7|14215.7|6562
1685547300000|2023-05-31 15:35:00|14221.6|14220.6|14222.9|14221.9|14235.3|14234.3|14216.1|14215.1|5696
1685547600000|2023-05-31 15:40:00|14222.8|14221.8|14235.5|14234.5|14240.6|14239.6|14220.6|14219.6|4624
1685547900000|2023-05-31 15:45:00|14235.6|14234.6|14250.5|14249.5|14251.3|14250.3|14230.6|14229.6|6244
1685548200000|2023-05-31 15:50:00|14250.6|14249.6|14265.4|14264.4|14268.1|14267.1|14243.9|14242.9|6579
1685548500000|2023-05-31 15:55:00|14265.5|14264.5|14254.5|14253.5|14266.4|14265.4|14248.6|14247.6|4498
1685548800000|2023-05-31 16:00:00|14254.6|14253.6|14270.3|14269.3|14273|14272|14252.4|14251.4|5289
1685549100000|2023-05-31 16:05:00|14270.6|14269.6|14254.6|14253.6|14271.3|14270.3|14240.6|14239.6|6006
1685549400000|2023-05-31 16:10:00|14255.1|14254.1|14259.5|14258.5|14263.3|14262.3|14253.6|14252.6|3989
1685549700000|2023-05-31 16:15:00|14259.4|14258.4|14246.4|14245.4|14262.6|14261.6|14242.8|14241.8|3729
1685550000000|2023-05-31 16:20:00|14246.3|14245.3|14244.1|14243.1|14250.6|14249.6|14238.3|14237.3|3550
1685550300000|2023-05-31 16:25:00|14244|14243|14228|14227|14245.5|14244.5|14227.4|14226.4|4242
1685550600000|2023-05-31 16:30:00|14228.5|14227.5|14243.8|14242.8|14246|14245|14225.5|14224.5|4955
1685550900000|2023-05-31 16:35:00|14243.5|14242.5|14232|14231|14251.3|14250.3|14230.8|14229.8|4460
1685551200000|2023-05-31 16:40:00|14232.1|14231.1|14236.4|14235.4|14241.5|14240.5|14231.4|14230.4|3105
1685551500000|2023-05-31 16:45:00|14236.8|14235.8|14244|14243|14253.4|14252.4|14234|14233|4689
1685551800000|2023-05-31 16:50:00|14242.8|14241.8|14235.9|14234.9|14245.4|14244.4|14216.3|14215.3|8013
1685552100000|2023-05-31 16:55:00|14235.8|14234.8|14242.6|14241.6|14248.6|14247.6|14235.4|14234.4|3585
1685552400000|2023-05-31 17:00:00|14241.8|14240.8|14247.2|14246.2|14247.2|14246.2|14233.9|14232.9|3152
1685552700000|2023-05-31 17:05:00|14247.4|14246.4|14252.8|14251.8|14253.4|14252.4|14242.4|14241.4|3171
1685553000000|2023-05-31 17:10:00|14252.7|14251.7|14251.9|14250.9|14259.2|14258.2|14250.3|14249.3|2983
1685553300000|2023-05-31 17:15:00|14252|14251|14249|14248|14260.5|14259.5|14248.9|14247.9|2921
1685553600000|2023-05-31 17:20:00|14248.9|14247.9|14258|14257|14266.2|14265.2|14246.2|14245.2|4230
1685553900000|2023-05-31 17:25:00|14258.5|14257.5|14282.2|14281.2|14282.2|14281.2|14256.8|14255.8|5037
1685554200000|2023-05-31 17:30:00|14282.4|14281.4|14294.2|14293.2|14297.4|14296.4|14279.8|14278.8|7486
1685554500000|2023-05-31 17:35:00|14294.9|14293.9|14310|14309|14311.7|14310.7|14287.4|14286.4|9204
1685554800000|2023-05-31 17:40:00|14310.2|14309.2|14305.5|14304.5|14327.2|14326.2|14305.4|14304.4|9861
1685555100000|2023-05-31 17:45:00|14305.7|14304.7|14292.5|14291.5|14311.7|14310.7|14289.8|14288.8|7351
1685555400000|2023-05-31 17:50:00|14292.3|14291.3|14297.3|14296.3|14303.9|14302.9|14292.3|14291.3|4461
1685555700000|2023-05-31 17:55:00|14297.4|14296.4|14308.3|14307.3|14309.7|14308.7|14296.8|14295.8|3481
1685556000000|2023-05-31 18:00:00|14308.8|14307.8|14303.2|14302.2|14312.3|14311.3|14292|14291|5771
1685556300000|2023-05-31 18:05:00|14303.5|14302.5|14311.4|14310.4|14313.4|14312.4|14300.9|14299.9|3715
1685556600000|2023-05-31 18:10:00|14311.5|14310.5|14316.9|14315.9|14319.4|14318.4|14307|14306|4712
1685556900000|2023-05-31 18:15:00|14317.4|14316.4|14311.2|14310.2|14322.4|14321.4|14301.2|14300.2|6557
1685557200000|2023-05-31 18:20:00|14311.1|14310.1|14301.1|14300.1|14311.3|14310.3|14296.9|14295.9|3950
1685557500000|2023-05-31 18:25:00|14301.2|14300.2|14311.6|14310.6|14313.8|14312.8|14295.6|14294.6|4238
1685557800000|2023-05-31 18:30:00|14312.6|14311.6|14295.8|14294.8|14313.2|14312.2|14294.9|14293.9|4492
1685558100000|2023-05-31 18:35:00|14295.9|14294.9|14308.4|14307.4|14315.9|14314.9|14295.3|14294.3|4018
1685558400000|2023-05-31 18:40:00|14308.6|14307.6|14307.6|14306.6|14311.2|14310.2|14299.6|14298.6|3016
1685558700000|2023-05-31 18:45:00|14307.7|14306.7|14299.1|14298.1|14315.1|14314.1|14296.3|14295.3|4053
1685559000000|2023-05-31 18:50:00|14298.6|14297.6|14286.1|14285.1|14299.8|14298.8|14269.8|14268.8|9597
1685559300000|2023-05-31 18:55:00|14286.7|14285.7|14290.3|14289.3|14298.1|14297.1|14286.4|14285.4|4662
1685559600000|2023-05-31 19:00:00|14290.7|14289.7|14273.8|14272.8|14290.8|14289.8|14264.7|14263.7|5792
1685559900000|2023-05-31 19:05:00|14274.1|14273.1|14268.6|14267.6|14274.1|14273.1|14261.6|14260.6|4342
1685560200000|2023-05-31 19:10:00|14268.7|14267.7|14267.3|14266.3|14273.3|14272.3|14258.2|14257.2|4739
1685560500000|2023-05-31 19:15:00|14267.2|14266.2|14268.6|14267.6|14272.1|14271.1|14261.1|14260.1|3646
1685560800000|2023-05-31 19:20:00|14268.7|14267.7|14274.4|14273.4|14278.4|14277.4|14265.3|14264.3|4361
1685561100000|2023-05-31 19:25:00|14274.3|14273.3|14281.3|14280.3|14281.3|14280.3|14264.6|14263.6|3761
1685561400000|2023-05-31 19:30:00|14281.4|14280.4|14288.6|14287.6|14292.8|14291.8|14275.7|14274.7|5512
1685561700000|2023-05-31 19:35:00|14287.9|14286.9|14290.6|14289.6|14300.8|14299.8|14285.2|14284.2|5008
1685562000000|2023-05-31 19:40:00|14290.4|14289.4|14305|14304|14308.2|14307.2|14287.7|14286.7|5930
1685562300000|2023-05-31 19:45:00|14305.1|14304.1|14312.2|14311.2|14318.1|14317.1|14303|14302|7854
1685562600000|2023-05-31 19:50:00|14313.1|14312.1|14278.2|14277.2|14314.6|14313.6|14275.6|14274.6|13773
1685562900000|2023-05-31 19:55:00|14278.4|14277.4|14263.6|14262.6|14278.4|14277.4|14254.9|14253.9|25646
1685563200000|2023-05-31 20:00:00|14261.9|14260.9|14259.5|14257.5|14274.6|14272.6|14254.5|14252.5|9333
1685563500000|2023-05-31 20:05:00|14259.4|14257.4|14253.6|14251.6|14264.5|14262.5|14253.5|14251.5|3974
1685563800000|2023-05-31 20:10:00|14254.4|14252.4|14254.2|14252.2|14254.7|14252.7|14243.5|14241.5|3218
1685564100000|2023-05-31 20:15:00|14254.7|14252.7|14253|14251|14255|14253|14246.2|14244.2|994
1685564400000|2023-05-31 20:20:00|14253.1|14251.1|14259.5|14257.5|14259.9|14257.9|14252.2|14250.2|902
1685564700000|2023-05-31 20:25:00|14259.6|14257.6|14254.1|14252.1|14261|14259|14252.2|14250.2|860
1685565000000|2023-05-31 20:30:00|14254|14252|14259.5|14257.5|14259.7|14257.7|14251.5|14249.5|665
1685565300000|2023-05-31 20:35:00|14259.4|14257.4|14260.1|14258.1|14262|14260|14258.5|14256.5|389
1685565600000|2023-05-31 20:40:00|14260|14258|14253.2|14251.2|14260.4|14258.4|14252.5|14250.5|377
1685565900000|2023-05-31 20:45:00|14253.1|14251.1|14248.6|14246.6|14253.1|14251.1|14247.9|14245.9|458
1685566200000|2023-05-31 20:50:00|14248.5|14246.5|14252.2|14250.2|14253|14251|14247.7|14245.7|354
1685566500000|2023-05-31 20:55:00|14252.1|14250.1|14250.7|14245.7|14255.1|14253.1|14247.7|14244.7|499
1685566800000|2023-05-31 21:00:00|14250.8|14245.8|14251.5|14246.5|14253.2|14248.2|14250.6|14245.6|0
1685567100000|2023-05-31 21:05:00|14251.3|14246.3|14250.8|14245.8|14251.3|14246.3|14249.8|14244.8|0
1685567400000|2023-05-31 21:10:00|14251|14246|14253.5|14248.5|14253.5|14248.5|14250.7|14245.7|0
1685567700000|2023-05-31 21:15:00|14253.6|14248.6|14254|14249|14254.3|14249.3|14252.2|14247.2|0
1685568000000|2023-05-31 21:20:00|14253.5|14248.5|14254.6|14249.6|14254.7|14249.7|14253.5|14248.5|0
1685568300000|2023-05-31 21:25:00|14254.5|14249.5|14254.9|14249.9|14255.1|14250.1|14254.2|14249.2|0
1685568600000|2023-05-31 21:30:00|14254.3|14249.3|14252.4|14247.4|14255.1|14250.1|14252.4|14247.4|0
1685568900000|2023-05-31 21:35:00|14252.3|14247.3|14252.4|14247.4|14252.6|14247.6|14252.2|14247.2|0
1685569200000|2023-05-31 21:40:00|14252.3|14247.3|14252.8|14247.8|14253|14248|14250.5|14245.5|0
1685569500000|2023-05-31 21:45:00|14252.3|14247.3|14253.7|14248.7|14254.7|14249.7|14252.2|14247.2|0
1685569800000|2023-05-31 21:50:00|14253.9|14248.9|14256.5|14251.5|14256.5|14251.5|14253.7|14248.7|0
1685570100000|2023-05-31 21:55:00|14256.6|14251.6|14256.8|14251.8|14257.1|14252.1|14255.8|14250.8|0
1685570400000|2023-05-31 22:00:00|14252|14250|14255.2|14253.2|14259.5|14257.5|14250.2|14248.2|674
1685570700000|2023-05-31 22:05:00|14255.4|14253.4|14246.5|14244.5|14255.6|14253.6|14245.4|14243.4|391
1685571000000|2023-05-31 22:10:00|14245.5|14243.5|14250.1|14248.1|14250.7|14248.7|14245.5|14243.5|346
1685571300000|2023-05-31 22:15:00|14250.2|14248.2|14252.5|14250.5|14255.6|14253.6|14250.2|14248.2|211
1685571600000|2023-05-31 22:20:00|14252.4|14250.4|14257.1|14255.1|14257.7|14255.7|14251.6|14249.6|127
1685571900000|2023-05-31 22:25:00|14257|14255|14253.9|14251.9|14257.1|14255.1|14253|14251|156
1685572200000|2023-05-31 22:30:00|14253.7|14251.7|14250.1|14248.1|14254.4|14252.4|14249.1|14247.1|186
1685572500000|2023-05-31 22:35:00|14250.4|14248.4|14253.2|14251.2|14255.7|14253.7|14250|14248|140
1685572800000|2023-05-31 22:40:00|14253.4|14251.4|14251|14249|14254|14252|14251|14249|104
1685573100000|2023-05-31 22:45:00|14251.4|14249.4|14250|14248|14252.4|14250.4|14248.4|14246.4|225
1685573400000|2023-05-31 22:50:00|14249.9|14247.9|14256.6|14254.6|14257.4|14255.4|14248.4|14246.4|305
1685573700000|2023-05-31 22:55:00|14256.5|14254.5|14256.4|14254.4|14258.1|14256.1|14254.7|14252.7|137
1685574000000|2023-05-31 23:00:00|14256.6|14254.6|14259.6|14257.6|14262.1|14260.1|14256.6|14254.6|318
1685574300000|2023-05-31 23:05:00|14259.5|14257.5|14256.7|14254.7|14259.6|14257.6|14255|14253|191
1685574600000|2023-05-31 23:10:00|14256.5|14254.5|14254.7|14252.7|14257|14255|14254.5|14252.5|106
1685574900000|2023-05-31 23:15:00|14254.9|14252.9|14257.1|14255.1|14258.1|14256.1|14254.5|14252.5|85
1685575200000|2023-05-31 23:20:00|14257.2|14255.2|14260.6|14258.6|14261.9|14259.9|14256.9|14254.9|238
1685575500000|2023-05-31 23:25:00|14260.4|14258.4|14257|14255|14261.5|14259.5|14256.2|14254.2|149
1685575800000|2023-05-31 23:30:00|14256.9|14254.9|14259.6|14257.6|14260.4|14258.4|14256.6|14254.6|95
1685576100000|2023-05-31 23:35:00|14259.5|14257.5|14263|14261|14264.1|14262.1|14259|14257|137
1685576400000|2023-05-31 23:40:00|14263.1|14261.1|14266.9|14264.9|14268.2|14266.2|14261.4|14259.4|243
1685576700000|2023-05-31 23:45:00|14267|14265|14270.7|14268.7|14271.5|14269.5|14266.7|14264.7|461
1685577000000|2023-05-31 23:50:00|14270.6|14268.6|14270.6|14268.6|14274.4|14272.4|14269.5|14267.5|283
1685577300000|2023-05-31 23:55:00|14270.9|14268.9|14271.1|14269.1|14272.1|14270.1|14269.4|14267.4|184
1685577600000|2023-06-01 00:00:00|14271|14269|14277.7|14275.7|14277.9|14275.9|14266.1|14264.1|533
1685577900000|2023-06-01 00:05:00|14277.5|14275.5|14276.5|14274.5|14277.9|14275.9|14272.4|14270.4|345
1685578200000|2023-06-01 00:10:00|14276.6|14274.6|14272.7|14270.7|14278.1|14276.1|14272.1|14270.1|281
1685578500000|2023-06-01 00:15:00|14272.9|14270.9|14271.1|14269.1|14274.2|14272.2|14268.9|14266.9|215
1685578800000|2023-06-01 00:20:00|14271.2|14269.2|14272.5|14270.5|14274.6|14272.6|14269.1|14267.1|214
1685579100000|2023-06-01 00:25:00|14272.6|14270.6|14269.5|14267.5|14272.7|14270.7|14268.2|14266.2|171
1685579400000|2023-06-01 00:30:00|14269.4|14267.4|14269|14267|14270.5|14268.5|14268|14266|148
1685579700000|2023-06-01 00:35:00|14268.9|14266.9|14259.7|14257.7|14270.2|14268.2|14258.1|14256.1|476
1685580000000|2023-06-01 00:40:00|14260.2|14258.2|14250.6|14248.6|14260.5|14258.5|14248.2|14246.2|588
1685580300000|2023-06-01 00:45:00|14250.7|14248.7|14239.9|14237.9|14250.9|14248.9|14236.1|14234.1|1121
1685580600000|2023-06-01 00:50:00|14239.7|14237.7|14243.7|14241.7|14248.1|14246.1|14239|14237|556
1685580900000|2023-06-01 00:55:00|14243.9|14241.9|14242.4|14240.4|14244.4|14242.4|14240.5|14238.5|373
1685581200000|2023-06-01 01:00:00|14242.5|14240.5|14246.9|14244.9|14248.7|14246.7|14242.4|14240.4|452
1685581500000|2023-06-01 01:05:00|14246.7|14244.7|14244.5|14242.5|14248.2|14246.2|14239.1|14237.1|435
1685581800000|2023-06-01 01:10:00|14244.4|14242.4|14244.6|14242.6|14245.5|14243.5|14241.9|14239.9|225
1685582100000|2023-06-01 01:15:00|14244.5|14242.5|14250.5|14248.5|14250.9|14248.9|14242|14240|313
1685582400000|2023-06-01 01:20:00|14250.4|14248.4|14258|14256|14258.1|14256.1|14250.1|14248.1|673
1685582700000|2023-06-01 01:25:00|14258.1|14256.1|14274|14272|14294.2|14292.2|14256|14254|2564
1685583000000|2023-06-01 01:30:00|14273.7|14271.7|14265.1|14263.1|14275.7|14273.7|14259.9|14257.9|1372
1685583300000|2023-06-01 01:35:00|14264.6|14262.6|14250.9|14248.9|14268|14266|14249.9|14247.9|861
1685583600000|2023-06-01 01:40:00|14250.5|14248.5|14233.9|14231.9|14255.5|14253.5|14228.9|14226.9|1428
1685583900000|2023-06-01 01:45:00|14239|14237|14226.1|14224.1|14239.1|14237.1|14212.1|14210.1|2592
1685584200000|2023-06-01 01:50:00|14226|14224|14230|14228|14236.7|14234.7|14209.4|14207.4|1930
1685584500000|2023-06-01 01:55:00|14230.1|14228.1|14237.6|14235.6|14241.7|14239.7|14229.6|14227.6|998
1685584800000|2023-06-01 02:00:00|14237.5|14235.5|14242.2|14240.2|14244.5|14242.5|14235.2|14233.2|691
1685585100000|2023-06-01 02:05:00|14241.9|14239.9|14238.9|14236.9|14242.5|14240.5|14236.4|14234.4|409
1685585400000|2023-06-01 02:10:00|14238.7|14236.7|14229|14227|14241.5|14239.5|14227.2|14225.2|758
1685585700000|2023-06-01 02:15:00|14228.1|14226.1|14221.6|14219.6|14233.4|14231.4|14221|14219|689
1685586000000|2023-06-01 02:20:00|14221.7|14219.7|14229.1|14227.1|14231.6|14229.6|14217.1|14215.1|646
1685586300000|2023-06-01 02:25:00|14229|14227|14227.4|14225.4|14230|14228|14226|14224|374
1685586600000|2023-06-01 02:30:00|14227.5|14225.5|14233.9|14231.9|14235.2|14233.2|14227.5|14225.5|479
1685586900000|2023-06-01 02:35:00|14233.7|14231.7|14235|14233|14237.4|14235.4|14233|14231|238
1685587200000|2023-06-01 02:40:00|14235.1|14233.1|14239.2|14237.2|14239.6|14237.6|14232.5|14230.5|270
1685587500000|2023-06-01 02:45:00|14239.1|14237.1|14233.4|14231.4|14241.2|14239.2|14233|14231|409
1685587800000|2023-06-01 02:50:00|14233.2|14231.2|14229.9|14227.9|14234.1|14232.1|14227.4|14225.4|311
1685588100000|2023-06-01 02:55:00|14229.7|14227.7|14235.6|14233.6|14236|14234|14227.1|14225.1|193
1685588400000|2023-06-01 03:00:00|14235.7|14233.7|14238.5|14236.5|14238.6|14236.6|14233.4|14231.4|175
1685588700000|2023-06-01 03:05:00|14238.6|14236.6|14243.5|14241.5|14248.1|14246.1|14236.9|14234.9|444
1685589000000|2023-06-01 03:10:00|14243.6|14241.6|14239.1|14237.1|14243.6|14241.6|14237.6|14235.6|246
1685589300000|2023-06-01 03:15:00|14239.2|14237.2|14244.5|14242.5|14244.7|14242.7|14236.5|14234.5|245
1685589600000|2023-06-01 03:20:00|14244.4|14242.4|14243.7|14241.7|14248|14246|14241.6|14239.6|273
1685589900000|2023-06-01 03:25:00|14243.6|14241.6|14244.4|14242.4|14245.5|14243.5|14241|14239|174
1685590200000|2023-06-01 03:30:00|14244.5|14242.5|14245.1|14243.1|14247.5|14245.5|14242.5|14240.5|244
1685590500000|2023-06-01 03:35:00|14245.9|14243.9|14243.9|14241.9|14245.9|14243.9|14242.5|14240.5|165
1685590800000|2023-06-01 03:40:00|14244|14242|14244.5|14242.5|14246.4|14244.4|14243.6|14241.6|208
1685591100000|2023-06-01 03:45:00|14244.4|14242.4|14231.1|14229.1|14244.6|14242.6|14230.9|14228.9|650
1685591400000|2023-06-01 03:50:00|14231.2|14229.2|14235|14233|14236.1|14234.1|14230.9|14228.9|313
1685591700000|2023-06-01 03:55:00|14235.1|14233.1|14240.1|14238.1|14242.6|14240.6|14233.9|14231.9|293
1685592000000|2023-06-01 04:00:00|14240.2|14238.2|14239.1|14237.1|14241.5|14239.5|14238.2|14236.2|79
1685592300000|2023-06-01 04:05:00|14239.4|14237.4|14245.1|14243.1|14245.2|14243.2|14239.2|14237.2|176
1685592600000|2023-06-01 04:10:00|14245.2|14243.2|14243.5|14241.5|14245.9|14243.9|14242.9|14240.9|107
1685592900000|2023-06-01 04:15:00|14243.4|14241.4|14252.7|14250.7|14252.9|14250.9|14241.9|14239.9|311
1685593200000|2023-06-01 04:20:00|14252.4|14250.4|14252.2|14250.2|14252.6|14250.6|14247.1|14245.1|272
1685593500000|2023-06-01 04:25:00|14252.4|14250.4|14249.2|14247.2|14252.6|14250.6|14249.2|14247.2|115
1685593800000|2023-06-01 04:30:00|14249.4|14247.4|14247.9|14245.9|14253.4|14251.4|14247.5|14245.5|150
1685594100000|2023-06-01 04:35:00|14247.7|14245.7|14249|14247|14250.6|14248.6|14246.6|14244.6|111
1685594400000|2023-06-01 04:40:00|14248.9|14246.9|14246.5|14244.5|14249|14247|14246.5|14244.5|93
1685594700000|2023-06-01 04:45:00|14246.6|14244.6|14243.9|14241.9|14247|14245|14243.4|14241.4|128
1685595000000|2023-06-01 04:50:00|14244|14242|14244.5|14242.5|14247.2|14245.2|14243.9|14241.9|195
1685595300000|2023-06-01 04:55:00|14244.9|14242.9|14245.4|14243.4|14247.7|14245.7|14244.5|14242.5|129
1685595600000|2023-06-01 05:00:00|14245.2|14243.2|14249.2|14247.2|14252.4|14250.4|14245|14243|259
1685595900000|2023-06-01 05:05:00|14249|14247|14255.2|14253.2|14255.9|14253.9|14247.9|14245.9|276
1685596200000|2023-06-01 05:10:00|14255.1|14253.1|14254.1|14252.1|14256.4|14254.4|14252.6|14250.6|260
1685596500000|2023-06-01 05:15:00|14254.2|14252.2|14252.1|14250.1|14255.2|14253.2|14251.5|14249.5|75
1685596800000|2023-06-01 05:20:00|14252|14250|14256.1|14254.1|14258.9|14256.9|14251.7|14249.7|236
1685597100000|2023-06-01 05:25:00|14256.2|14254.2|14258.1|14256.1|14258.6|14256.6|14253.9|14251.9|145
1685597400000|2023-06-01 05:30:00|14258.2|14256.2|14255.7|14253.7|14260.9|14258.9|14255.4|14253.4|296
1685597700000|2023-06-01 05:35:00|14255.4|14253.4|14259.2|14257.2|14260|14258|14253.2|14251.2|247
1685598000000|2023-06-01 05:40:00|14259.1|14257.1|14254.7|14252.7|14260|14258|14254.4|14252.4|174
1685598300000|2023-06-01 05:45:00|14254.9|14252.9|14255.7|14253.7|14258.7|14256.7|14254|14252|162
1685598600000|2023-06-01 05:50:00|14255.6|14253.6|14256.5|14254.5|14256.9|14254.9|14253.9|14251.9|160
1685598900000|2023-06-01 05:55:00|14256.4|14254.4|14252.7|14250.7|14257.2|14255.2|14251.7|14249.7|176
1685599200000|2023-06-01 06:00:00|14252.9|14250.9|14251.5|14249.5|14253.1|14251.1|14245.4|14243.4|641
1685599500000|2023-06-01 06:05:00|14251.7|14249.7|14261.1|14259.1|14262.5|14260.5|14248.6|14246.6|527
1685599800000|2023-06-01 06:10:00|14261|14259|14266.2|14264.2|14267.2|14265.2|14260|14258|466
1685600100000|2023-06-01 06:15:00|14266.5|14264.5|14258.1|14256.1|14267.4|14265.4|14257.6|14255.6|442
1685600400000|2023-06-01 06:20:00|14258.2|14256.2|14261.5|14259.5|14262|14260|14255.4|14253.4|225
1685600700000|2023-06-01 06:25:00|14261.6|14259.6|14262.1|14260.1|14263.1|14261.1|14258.6|14256.6|195
1685601000000|2023-06-01 06:30:00|14262.4|14260.4|14261.6|14259.6|14265.7|14263.7|14261|14259|386
1685601300000|2023-06-01 06:35:00|14261.5|14259.5|14261.2|14259.2|14263.9|14261.9|14258.6|14256.6|244
1685601600000|2023-06-01 06:40:00|14261.4|14259.4|14262.4|14260.4|14262.9|14260.9|14257.2|14255.2|257
1685601900000|2023-06-01 06:45:00|14262.2|14260.2|14258.2|14256.2|14263.9|14261.9|14258|14256|187
1685602200000|2023-06-01 06:50:00|14258|14256|14258|14256|14260.2|14258.2|14257.1|14255.1|112
1685602500000|2023-06-01 06:55:00|14257.9|14255.9|14257.7|14255.7|14262.4|14260.4|14256|14254|140
1685602800000|2023-06-01 07:00:00|14257.9|14255.9|14254.4|14252.4|14262.2|14260.2|14241.4|14239.4|1363
1685603100000|2023-06-01 07:05:00|14254.5|14252.5|14258.4|14256.4|14260|14258|14252.6|14250.6|716
1685603400000|2023-06-01 07:10:00|14258.2|14256.2|14271.7|14269.7|14274.1|14272.1|14255.6|14253.6|901
1685603700000|2023-06-01 07:15:00|14271.5|14269.5|14268.4|14266.4|14276.2|14274.2|14265|14263|865
1685604000000|2023-06-01 07:20:00|14268.2|14266.2|14268.1|14266.1|14272.6|14270.6|14265|14263|442
1685604300000|2023-06-01 07:25:00|14268.2|14266.2|14276|14274|14278.7|14276.7|14266.5|14264.5|549
1685604600000|2023-06-01 07:30:00|14275.6|14273.6|14277.2|14275.2|14279.1|14277.1|14273.4|14271.4|552
1685604900000|2023-06-01 07:35:00|14277.1|14275.1|14277.1|14275.1|14282.5|14280.5|14273.7|14271.7|751
1685605200000|2023-06-01 07:40:00|14277.2|14275.2|14271.4|14269.4|14286.2|14284.2|14271.2|14269.2|964
1685605500000|2023-06-01 07:45:00|14271.2|14269.2|14264.6|14262.6|14274.5|14272.5|14262.6|14260.6|808
1685605800000|2023-06-01 07:50:00|14264.5|14262.5|14261.9|14259.9|14265.6|14263.6|14259.5|14257.5|769
1685606100000|2023-06-01 07:55:00|14261.6|14259.6|14258|14256|14262.9|14260.9|14256.7|14254.7|363
1685606400000|2023-06-01 08:00:00|14257.9|14255.9|14249.9|14247.9|14263.1|14261.1|14246.2|14244.2|993
1685606700000|2023-06-01 08:05:00|14250|14248|14254.1|14252.1|14255.1|14253.1|14242.6|14240.6|977
1685607000000|2023-06-01 08:10:00|14254.2|14252.2|14251.2|14249.2|14255.9|14253.9|14249.9|14247.9|387
1685607300000|2023-06-01 08:15:00|14252.1|14250.1|14252|14250|14254.4|14252.4|14246.4|14244.4|525
1685607600000|2023-06-01 08:20:00|14251|14249|14248.7|14246.7|14251|14249|14238.9|14236.9|626
1685607900000|2023-06-01 08:25:00|14248.6|14246.6|14253.9|14251.9|14257.1|14255.1|14248.5|14246.5|486
1685608200000|2023-06-01 08:30:00|14253.7|14251.7|14259|14257|14261.5|14259.5|14252.5|14250.5|572
1685608500000|2023-06-01 08:35:00|14259.1|14257.1|14260.6|14258.6|14261.7|14259.7|14258|14256|534
1685608800000|2023-06-01 08:40:00|14260.5|14258.5|14259.9|14257.9|14261.2|14259.2|14256.4|14254.4|395
1685609100000|2023-06-01 08:45:00|14260|14258|14270.5|14268.5|14272.4|14270.4|14259.2|14257.2|755
1685609400000|2023-06-01 08:50:00|14270.6|14268.6|14271.7|14269.7|14275.5|14273.5|14270.4|14268.4|408
1685609700000|2023-06-01 08:55:00|14271.6|14269.6|14270.5|14268.5|14274.4|14272.4|14269.7|14267.7|256
1685610000000|2023-06-01 09:00:00|14270.4|14268.4|14265.1|14263.1|14271.9|14269.9|14263.1|14261.1|481
1685610300000|2023-06-01 09:05:00|14265|14263|14265.7|14263.7|14268.9|14266.9|14261.4|14259.4|247
1685610600000|2023-06-01 09:10:00|14265.4|14263.4|14263.4|14261.4|14267.9|14265.9|14262.9|14260.9|235
1685610900000|2023-06-01 09:15:00|14263|14261|14257.6|14255.6|14263|14261|14257.5|14255.5|644
1685611200000|2023-06-01 09:20:00|14257.5|14255.5|14255.1|14253.1|14258|14256|14255|14253|339
1685611500000|2023-06-01 09:25:00|14255.4|14253.4|14256.7|14254.7|14259.6|14257.6|14254.4|14252.4|307
1685611800000|2023-06-01 09:30:00|14256.9|14254.9|14254.7|14252.7|14257.2|14255.2|14251.6|14249.6|283
1685612100000|2023-06-01 09:35:00|14254.9|14252.9|14258.6|14256.6|14258.6|14256.6|14253.7|14251.7|278
1685612400000|2023-06-01 09:40:00|14258.5|14256.5|14260.7|14258.7|14261.7|14259.7|14257.4|14255.4|182
1685612700000|2023-06-01 09:45:00|14260.6|14258.6|14261.2|14259.2|14265.2|14263.2|14259.5|14257.5|235
1685613000000|2023-06-01 09:50:00|14261.1|14259.1|14262.4|14260.4|14263.1|14261.1|14257.5|14255.5|240
1685613300000|2023-06-01 09:55:00|14262.2|14260.2|14265.1|14263.1|14265.9|14263.9|14260.9|14258.9|297
1685613600000|2023-06-01 10:00:00|14265.2|14263.2|14260.4|14258.4|14267.2|14265.2|14259.4|14257.4|273
1685613900000|2023-06-01 10:05:00|14260.5|14258.5|14267.7|14265.7|14267.7|14265.7|14258|14256|418
1685614200000|2023-06-01 10:10:00|14267.6|14265.6|14265.9|14263.9|14268.4|14266.4|14262.9|14260.9|308
1685614500000|2023-06-01 10:15:00|14265.7|14263.7|14263.5|14261.5|14266.6|14264.6|14261.4|14259.4|135
1685614800000|2023-06-01 10:20:00|14263.6|14261.6|14267.1|14265.1|14268.9|14266.9|14262|14260|314
1685615100000|2023-06-01 10:25:00|14267.2|14265.2|14271.9|14269.9|14272.4|14270.4|14266|14264|427
1685615400000|2023-06-01 10:30:00|14271.7|14269.7|14283.2|14281.2|14284.9|14282.9|14271.4|14269.4|1241
1685615700000|2023-06-01 10:35:00|14283.1|14281.1|14287.9|14285.9|14291.1|14289.1|14281.9|14279.9|923
1685616000000|2023-06-01 10:40:00|14288|14286|14282.9|14280.9|14289.1|14287.1|14282|14280|540
1685616300000|2023-06-01 10:45:00|14282.7|14280.7|14283|14281|14284|14282|14280.9|14278.9|361
1685616600000|2023-06-01 10:50:00|14283.1|14281.1|14287.4|14285.4|14288|14286|14282.7|14280.7|497
1685616900000|2023-06-01 10:55:00|14287.2|14285.2|14275.2|14273.2|14287.2|14285.2|14275|14273|660
1685617200000|2023-06-01 11:00:00|14275.1|14273.1|14282.1|14280.1|14284.5|14282.5|14275|14273|600
1685617500000|2023-06-01 11:05:00|14282|14280|14289.5|14287.5|14290|14288|14281.9|14279.9|465
1685617800000|2023-06-01 11:10:00|14289.6|14287.6|14295.1|14293.1|14295.7|14293.7|14284.2|14282.2|742
1685618100000|2023-06-01 11:15:00|14294.6|14292.6|14292|14290|14297.2|14295.2|14288|14286|914
1685618400000|2023-06-01 11:20:00|14291.7|14289.7|14285.6|14283.6|14291.7|14289.7|14284.2|14282.2|586
1685618700000|2023-06-01 11:25:00|14285.5|14283.5|14280.9|14278.9|14289.5|14287.5|14279.4|14277.4|592
1685619000000|2023-06-01 11:30:00|14281|14279|14277.9|14275.9|14282|14280|14277.1|14275.1|432
1685619300000|2023-06-01 11:35:00|14278.1|14276.1|14272.1|14270.1|14278.1|14276.1|14269.2|14267.2|751
1685619600000|2023-06-01 11:40:00|14272.2|14270.2|14276.9|14274.9|14278.9|14276.9|14269|14267|543
1685619900000|2023-06-01 11:45:00|14276.7|14274.7|14269.7|14267.7|14276.9|14274.9|14268.5|14266.5|563
1685620200000|2023-06-01 11:50:00|14269.6|14267.6|14266.6|14264.6|14273.9|14271.9|14266|14264|466
1685620500000|2023-06-01 11:55:00|14267.2|14265.2|14270.4|14268.4|14270.7|14268.7|14265.1|14263.1|632
1685620800000|2023-06-01 12:00:00|14270.2|14268.2|14270.4|14268.4|14274.9|14272.9|14267.4|14265.4|818
1685621100000|2023-06-01 12:05:00|14270.5|14268.5|14254.9|14252.9|14271.2|14269.2|14254.7|14252.7|1155
1685621400000|2023-06-01 12:10:00|14254.5|14252.5|14254|14252|14257|14255|14252.7|14250.7|724
1685621700000|2023-06-01 12:15:00|14256.9|14254.9|14245.5|14243.5|14262.7|14260.7|14234|14232|3284
1685622000000|2023-06-01 12:20:00|14245.6|14243.6|14248.1|14246.1|14249.5|14247.5|14236.1|14234.1|1210
1685622300000|2023-06-01 12:25:00|14248|14246|14247.4|14245.4|14254|14252|14246.2|14244.2|1045
1685622600000|2023-06-01 12:30:00|14246.6|14244.6|14264.5|14262.5|14281.4|14279.4|14245.5|14243.5|3578
1685622900000|2023-06-01 12:35:00|14264.4|14262.4|14255.7|14253.7|14266.2|14264.2|14250.2|14248.2|1724
1685623200000|2023-06-01 12:40:00|14255.6|14253.6|14254.7|14252.7|14256.5|14254.5|14242.9|14240.9|2158
1685623500000|2023-06-01 12:45:00|14255|14253|14252|14250|14261.9|14259.9|14244.9|14242.9|2640
1685623800000|2023-06-01 12:50:00|14252.2|14250.2|14252.2|14250.2|14258.4|14256.4|14248.7|14246.7|1116
1685624100000|2023-06-01 12:55:00|14252.1|14250.1|14257.6|14255.6|14259.7|14257.7|14249.2|14247.2|914
1685624400000|2023-06-01 13:00:00|14256.9|14254.9|14249.9|14247.9|14258.2|14256.2|14246|14244|968
1685624700000|2023-06-01 13:05:00|14249.7|14247.7|14267|14265|14271|14269|14249.5|14247.5|2441
1685625000000|2023-06-01 13:10:00|14266.1|14264.1|14265|14263|14272|14270|14262.6|14260.6|869
1685625300000|2023-06-01 13:15:00|14264.7|14262.7|14269.2|14267.2|14272.1|14270.1|14263.6|14261.6|1208
1685625600000|2023-06-01 13:20:00|14269.4|14267.4|14280.2|14278.2|14282|14280|14267.1|14265.1|2023
1685625900000|2023-06-01 13:25:00|14279.4|14277.4|14259|14257|14279.4|14277.4|14257.4|14255.4|2634
1685626200000|2023-06-01 13:30:00|14258.5|14257.5|14236.9|14235.9|14265.4|14264.4|14232|14231|24354
1685626500000|2023-06-01 13:35:00|14235.9|14234.9|14247.9|14246.9|14248.1|14247.1|14212.4|14211.4|19177
1685626800000|2023-06-01 13:40:00|14247.7|14246.7|14259.4|14258.4|14274|14273|14247.7|14246.7|14611
1685627100000|2023-06-01 13:45:00|14259.5|14258.5|14269.1|14268.1|14272.1|14271.1|14238.4|14237.4|13561
1685627400000|2023-06-01 13:50:00|14269|14268|14267.2|14266.2|14271.6|14270.6|14242.6|14241.6|11555
1685627700000|2023-06-01 13:55:00|14266.7|14265.7|14278.7|14277.7|14291.6|14290.6|14258.3|14257.3|9894
1685628000000|2023-06-01 14:00:00|14281.6|14280.6|14292.7|14291.7|14303.3|14302.3|14278.5|14277.5|11784
1685628300000|2023-06-01 14:05:00|14292.6|14291.6|14289|14288|14310.6|14309.6|14287.2|14286.2|9871
1685628600000|2023-06-01 14:10:00|14289.1|14288.1|14296.7|14295.7|14300.8|14299.8|14281.6|14280.6|8449
1685628900000|2023-06-01 14:15:00|14296.6|14295.6|14275.8|14274.8|14305.3|14304.3|14273.2|14272.2|9805
1685629200000|2023-06-01 14:20:00|14275.4|14274.4|14248.3|14247.3|14278.7|14277.7|14242.8|14241.8|8588
1685629500000|2023-06-01 14:25:00|14248.7|14247.7|14270.3|14269.3|14273.2|14272.2|14242.3|14241.3|8175
1685629800000|2023-06-01 14:30:00|14270.2|14269.2|14263.3|14262.3|14277|14276|14258.5|14257.5|5551
1685630100000|2023-06-01 14:35:00|14263.4|14262.4|14288.3|14287.3|14290.2|14289.2|14257|14256|6102
1685630400000|2023-06-01 14:40:00|14288.2|14287.2|14329.3|14328.3|14331.3|14330.3|14284|14283|11042
1685630700000|2023-06-01 14:45:00|14329.4|14328.4|14343.5|14342.5|14352.3|14351.3|14325.3|14324.3|11991
1685631000000|2023-06-01 14:50:00|14343.4|14342.4|14332|14331|14345.3|14344.3|14326.8|14325.8|6649
1685631300000|2023-06-01 14:55:00|14331.8|14330.8|14326|14325|14335.5|14334.5|14320.9|14319.9|5466
1685631600000|2023-06-01 15:00:00|14326.5|14325.5|14330.8|14329.8|14334.5|14333.5|14313.4|14312.4|5838
1685631900000|2023-06-01 15:05:00|14330.9|14329.9|14323.5|14322.5|14338.9|14337.9|14317.8|14316.8|4910
1685632200000|2023-06-01 15:10:00|14323.8|14322.8|14354.8|14353.8|14356.4|14355.4|14320.3|14319.3|5911
1685632500000|2023-06-01 15:15:00|14354.9|14353.9|14351.2|14350.2|14371.5|14370.5|14350.4|14349.4|7786
1685632800000|2023-06-01 15:20:00|14351|14350|14357.5|14356.5|14358.2|14357.2|14338.4|14337.4|6503
1685633100000|2023-06-01 15:25:00|14357.4|14356.4|14352|14351|14368.2|14367.2|14347.3|14346.3|5779
1685633400000|2023-06-01 15:30:00|14352.3|14351.3|14366.3|14365.3|14370|14369|14348|14347|4723
1685633700000|2023-06-01 15:35:00|14366.4|14365.4|14356.9|14355.9|14377.3|14376.3|14353.2|14352.2|5883
1685634000000|2023-06-01 15:40:00|14355.2|14354.2|14360.8|14359.8|14370.8|14369.8|14353.4|14352.4|4364
1685634300000|2023-06-01 15:45:00|14360.9|14359.9|14369.2|14368.2|14374.7|14373.7|14360.3|14359.3|3490
1685634600000|2023-06-01 15:50:00|14369|14368|14379.3|14378.3|14385|14384|14368.2|14367.2|4583
1685634900000|2023-06-01 15:55:00|14379.4|14378.4|14390|14389|14390.7|14389.7|14372.8|14371.8|4518
1685635200000|2023-06-01 16:00:00|14390.2|14389.2|14403.2|14402.2|14411.8|14410.8|14390.2|14389.2|7876
1685635500000|2023-06-01 16:05:00|14402.8|14401.8|14404|14403|14407|14406|14398.3|14397.3|3813
1685635800000|2023-06-01 16:10:00|14403.8|14402.8|14406.8|14405.8|14410.4|14409.4|14400.5|14399.5|4050
1685636100000|2023-06-01 16:15:00|14406.5|14405.5|14420.4|14419.4|14421.9|14420.9|14403.3|14402.3|5332
1685636400000|2023-06-01 16:20:00|14420.3|14419.3|14428.2|14427.2|14431.5|14430.5|14416.9|14415.9|5887
1685636700000|2023-06-01 16:25:00|14427.9|14426.9|14423.2|14422.2|14430.8|14429.8|14417|14416|3543
1685637000000|2023-06-01 16:30:00|14423|14422|14415.8|14414.8|14427.2|14426.2|14414.2|14413.2|3745
1685637300000|2023-06-01 16:35:00|14415.9|14414.9|14426.7|14425.7|14426.9|14425.9|14412.8|14411.8|3558
1685637600000|2023-06-01 16:40:00|14427.3|14426.3|14422.7|14421.7|14429.5|14428.5|14420.7|14419.7|2886
1685637900000|2023-06-01 16:45:00|14422.3|14421.3|14422.2|14421.2|14426.8|14425.8|14411.4|14410.4|3432
1685638200000|2023-06-01 16:50:00|14422.4|14421.4|14426|14425|14427.4|14426.4|14414.2|14413.2|2275
1685638500000|2023-06-01 16:55:00|14426.2|14425.2|14429.4|14428.4|14433.3|14432.3|14422.4|14421.4|3444
1685638800000|2023-06-01 17:00:00|14428.9|14427.9|14423.4|14422.4|14431.9|14430.9|14419.1|14418.1|2945
1685639100000|2023-06-01 17:05:00|14423.3|14422.3|14422.9|14421.9|14435.4|14434.4|14421.1|14420.1|2728
1685639400000|2023-06-01 17:10:00|14423.1|14422.1|14438.9|14437.9|14439|14438|14421.1|14420.1|3622
1685639700000|2023-06-01 17:15:00|14439.1|14438.1|14428.3|14427.3|14439.3|14438.3|14425.9|14424.9|2939
1685640000000|2023-06-01 17:20:00|14428.4|14427.4|14425.3|14424.3|14439.4|14438.4|14419.5|14418.5|4995
1685640300000|2023-06-01 17:25:00|14425.4|14424.4|14420.5|14419.5|14426.5|14425.5|14413.9|14412.9|4553
1685640600000|2023-06-01 17:30:00|14421|14420|14425.5|14424.5|14425.5|14424.5|14412.4|14411.4|3241
1685640900000|2023-06-01 17:35:00|14425.6|14424.6|14430.8|14429.8|14435.9|14434.9|14423.8|14422.8|3131
1685641200000|2023-06-01 17:40:00|14430.6|14429.6|14430.5|14429.5|14432.1|14431.1|14424.3|14423.3|2425
1685641500000|2023-06-01 17:45:00|14430.4|14429.4|14443.9|14442.9|14444.4|14443.4|14429.9|14428.9|3047
1685641800000|2023-06-01 17:50:00|14443.8|14442.8|14450.8|14449.8|14451.5|14450.5|14439.9|14438.9|4511
1685642100000|2023-06-01 17:55:00|14450.6|14449.6|14453.5|14452.5|14453.8|14452.8|14442.8|14441.8|3280
1685642400000|2023-06-01 18:00:00|14453.6|14452.6|14450.8|14449.8|14454.1|14453.1|14441.6|14440.6|4053
1685642700000|2023-06-01 18:05:00|14450.9|14449.9|14463.1|14462.1|14465.9|14464.9|14450.1|14449.1|5794
1685643000000|2023-06-01 18:10:00|14462.9|14461.9|14455.4|14454.4|14463.3|14462.3|14452.3|14451.3|2968
1685643300000|2023-06-01 18:15:00|14455.3|14454.3|14453.1|14452.1|14463.9|14462.9|14450|14449|3351
1685643600000|2023-06-01 18:20:00|14453.7|14452.7|14460.5|14459.5|14464|14463|14453.1|14452.1|2414
1685643900000|2023-06-01 18:25:00|14460.6|14459.6|14457.2|14456.2|14462.8|14461.8|14452.1|14451.1|2692
1685644200000|2023-06-01 18:30:00|14457.1|14456.1|14446.6|14445.6|14459.3|14458.3|14446.5|14445.5|2884
1685644500000|2023-06-01 18:35:00|14447|14446|14451.5|14450.5|14457.2|14456.2|14446.7|14445.7|3123
1685644800000|2023-06-01 18:40:00|14451.6|14450.6|14457.5|14456.5|14464.2|14463.2|14449.3|14448.3|3480
1685645100000|2023-06-01 18:45:00|14457.3|14456.3|14462.5|14461.5|14464|14463|14452.5|14451.5|2913
1685645400000|2023-06-01 18:50:00|14462.6|14461.6|14470.8|14469.8|14476.3|14475.3|14459.3|14458.3|5638
1685645700000|2023-06-01 18:55:00|14470.7|14469.7|14471.5|14470.5|14477.7|14476.7|14467.1|14466.1|4113
1685646000000|2023-06-01 19:00:00|14471.7|14470.7|14485.7|14484.7|14486.3|14485.3|14470.2|14469.2|5613
1685646300000|2023-06-01 19:05:00|14485.8|14484.8|14486.2|14485.2|14492.6|14491.6|14480.8|14479.8|4205
1685646600000|2023-06-01 19:10:00|14486.1|14485.1|14490|14489|14490.7|14489.7|14483|14482|2785
1685646900000|2023-06-01 19:15:00|14489.8|14488.8|14484.3|14483.3|14495.7|14494.7|14483.7|14482.7|4185
1685647200000|2023-06-01 19:20:00|14484.5|14483.5|14463.6|14462.6|14488.5|14487.5|14463.5|14462.5|5528
1685647500000|2023-06-01 19:25:00|14463.5|14462.5|14451|14450|14466.3|14465.3|14447.5|14446.5|5525
1685647800000|2023-06-01 19:30:00|14450.1|14449.1|14427.1|14426.1|14454|14453|14419.5|14418.5|11113
1685648100000|2023-06-01 19:35:00|14426|14425|14407.3|14406.3|14429.6|14428.6|14401.8|14400.8|11149
1685648400000|2023-06-01 19:40:00|14407.6|14406.6|14418.8|14417.8|14420|14419|14401.3|14400.3|7699
1685648700000|2023-06-01 19:45:00|14417.8|14416.8|14435.8|14434.8|14436.1|14435.1|14416.8|14415.8|7457
1685649000000|2023-06-01 19:50:00|14435.3|14434.3|14431.2|14430.2|14436.1|14435.1|14419.8|14418.8|9017
1685649300000|2023-06-01 19:55:00|14431.3|14430.3|14442.6|14441.6|14442.7|14441.7|14426|14425|16723
1685649600000|2023-06-01 20:00:00|14442.5|14441.5|14453.3|14451.3|14453.6|14451.6|14437.3|14435.3|7884
1685649900000|2023-06-01 20:05:00|14453.5|14451.5|14463.6|14461.6|14463.8|14461.8|14453.4|14451.4|3465
1685650200000|2023-06-01 20:10:00|14463.5|14461.5|14460.3|14458.3|14465.5|14463.5|14459|14457|2521
1685650500000|2023-06-01 20:15:00|14460.1|14458.1|14450.6|14448.6|14462.6|14460.6|14442|14440|2659
1685650800000|2023-06-01 20:20:00|14450.5|14448.5|14453.1|14451.1|14457.6|14455.6|14449.4|14447.4|831
1685651100000|2023-06-01 20:25:00|14453.3|14451.3|14456.9|14454.9|14459.6|14457.6|14452.6|14450.6|624
1685651400000|2023-06-01 20:30:00|14456.8|14454.8|14462.9|14460.9|14463.6|14461.6|14456.1|14454.1|575
1685651700000|2023-06-01 20:35:00|14462.8|14460.8|14460.9|14458.9|14463.1|14461.1|14458|14456|305
1685652000000|2023-06-01 20:40:00|14461|14459|14466.4|14464.4|14467.6|14465.6|14459|14457|666
1685652300000|2023-06-01 20:45:00|14466.3|14464.3|14464|14462|14466.9|14464.9|14462.3|14460.3|362
1685652600000|2023-06-01 20:50:00|14463.6|14461.6|14466.4|14464.4|14466.9|14464.9|14462.1|14460.1|329
1685652900000|2023-06-01 20:55:00|14466.3|14464.3|14466.4|14461.4|14466.4|14464.4|14463.8|14461.3|320
1685653200000|2023-06-01 21:00:00|14466.3|14461.3|14465.5|14460.5|14467|14462|14465.3|14460.3|0
1685653500000|2023-06-01 21:05:00|14465.6|14460.6|14474.1|14469.1|14475.5|14470.5|14464.9|14459.9|0
1685653800000|2023-06-01 21:10:00|14473.4|14468.4|14483.4|14478.4|14485|14480|14473.4|14468.4|0
1685654100000|2023-06-01 21:15:00|14483.5|14478.5|14480.3|14475.3|14484.6|14479.6|14480.3|14475.3|0
1685654400000|2023-06-01 21:20:00|14480.4|14475.4|14478.9|14473.9|14481.4|14476.4|14478.7|14473.7|0
1685654700000|2023-06-01 21:25:00|14479|14474|14471.2|14466.2|14479.8|14474.8|14469.9|14464.9|0
1685655000000|2023-06-01 21:30:00|14471.4|14466.4|14466.2|14461.2|14472.3|14467.3|14465.1|14460.1|0
1685655300000|2023-06-01 21:35:00|14466.3|14461.3|14466.5|14461.5|14466.6|14461.6|14466|14461|0
1685655600000|2023-06-01 21:40:00|14466.4|14461.4|14465.1|14460.1|14466.9|14461.9|14465|14460|0
1685655900000|2023-06-01 21:45:00|14465|14460|14465.1|14460.1|14465.9|14460.9|14464.9|14459.9|0
1685656200000|2023-06-01 21:50:00|14465.2|14460.2|14465.8|14460.8|14465.9|14460.9|14465|14460|0
1685656500000|2023-06-01 21:55:00|14467|14462|14465.8|14460.8|14467.2|14462.2|14464.8|14459.8|0
1685656800000|2023-06-01 22:00:00|14461.9|14459.9|14459.5|14457.5|14464|14462|14456.3|14454.3|432
1685657100000|2023-06-01 22:05:00|14459.6|14457.6|14461.5|14459.5|14463.4|14461.4|14458.6|14456.6|189
1685657400000|2023-06-01 22:10:00|14461.4|14459.4|14459.5|14457.5|14462.1|14460.1|14459|14457|85
1685657700000|2023-06-01 22:15:00|14459.6|14457.6|14458.8|14456.8|14460.1|14458.1|14458.3|14456.3|118
1685658000000|2023-06-01 22:20:00|14458.9|14456.9|14460.4|14458.4|14460.5|14458.5|14458.8|14456.8|71
1685658300000|2023-06-01 22:25:00|14460.3|14458.3|14461.3|14459.3|14462.4|14460.4|14460|14458|117
1685658600000|2023-06-01 22:30:00|14461.4|14459.4|14458.4|14456.4|14461.6|14459.6|14457.4|14455.4|271
1685658900000|2023-06-01 22:35:00|14458.5|14456.5|14457.4|14455.4|14459|14457|14456.6|14454.6|112
1685659200000|2023-06-01 22:40:00|14457.5|14455.5|14457.6|14455.6|14458.1|14456.1|14455.8|14453.8|154
1685659500000|2023-06-01 22:45:00|14457.4|14455.4|14456.8|14454.8|14458.1|14456.1|14456.8|14454.8|79
1685659800000|2023-06-01 22:50:00|14456.9|14454.9|14458.6|14456.6|14458.9|14456.9|14456.1|14454.1|100
1685660100000|2023-06-01 22:55:00|14458.8|14456.8|14460.3|14458.3|14460.4|14458.4|14458.4|14456.4|111
1685660400000|2023-06-01 23:00:00|14460.1|14458.1|14457.1|14455.1|14460.1|14458.1|14456.4|14454.4|115
1685660700000|2023-06-01 23:05:00|14457|14455|14456.4|14454.4|14457.9|14455.9|14456.1|14454.1|70
1685661000000|2023-06-01 23:10:00|14456.1|14454.1|14454.9|14452.9|14456.1|14454.1|14451.4|14449.4|309
1685661300000|2023-06-01 23:15:00|14454.8|14452.8|14455.4|14453.4|14456.9|14454.9|14453.6|14451.6|158
1685661600000|2023-06-01 23:20:00|14455.5|14453.5|14455.4|14453.4|14456.5|14454.5|14454.1|14452.1|67
1685661900000|2023-06-01 23:25:00|14454.9|14452.9|14453.6|14451.6|14455.1|14453.1|14453.4|14451.4|54
1685662200000|2023-06-01 23:30:00|14453.8|14451.8|14453.5|14451.5|14453.9|14451.9|14452.1|14450.1|135
1685662500000|2023-06-01 23:35:00|14453.4|14451.4|14451.4|14449.4|14453.6|14451.6|14450.8|14448.8|156
1685662800000|2023-06-01 23:40:00|14451|14449|14452.6|14450.6|14454.1|14452.1|14450.5|14448.5|198
1685663100000|2023-06-01 23:45:00|14451.9|14449.9|14448.5|14446.5|14451.9|14449.9|14448|14446|368
1685663400000|2023-06-01 23:50:00|14448.4|14446.4|14450.6|14448.6|14451|14449|14447.1|14445.1|280
1685663700000|2023-06-01 23:55:00|14450.5|14448.5|14451.1|14449.1|14451.8|14449.8|14448.4|14446.4|199
1685577600000|2023-06-01 00:00:00|14271|14269|14277.7|14275.7|14277.9|14275.9|14266.1|14264.1|533
1685577900000|2023-06-01 00:05:00|14277.5|14275.5|14276.5|14274.5|14277.9|14275.9|14272.4|14270.4|345
1685578200000|2023-06-01 00:10:00|14276.6|14274.6|14272.7|14270.7|14278.1|14276.1|14272.1|14270.1|281
1685578500000|2023-06-01 00:15:00|14272.9|14270.9|14271.1|14269.1|14274.2|14272.2|14268.9|14266.9|215
1685578800000|2023-06-01 00:20:00|14271.2|14269.2|14272.5|14270.5|14274.6|14272.6|14269.1|14267.1|214
1685579100000|2023-06-01 00:25:00|14272.6|14270.6|14269.5|14267.5|14272.7|14270.7|14268.2|14266.2|171
1685579400000|2023-06-01 00:30:00|14269.4|14267.4|14269|14267|14270.5|14268.5|14268|14266|148
1685579700000|2023-06-01 00:35:00|14268.9|14266.9|14259.7|14257.7|14270.2|14268.2|14258.1|14256.1|476
1685580000000|2023-06-01 00:40:00|14260.2|14258.2|14250.6|14248.6|14260.5|14258.5|14248.2|14246.2|588
1685580300000|2023-06-01 00:45:00|14250.7|14248.7|14239.9|14237.9|14250.9|14248.9|14236.1|14234.1|1121
1685580600000|2023-06-01 00:50:00|14239.7|14237.7|14243.7|14241.7|14248.1|14246.1|14239|14237|556
1685580900000|2023-06-01 00:55:00|14243.9|14241.9|14242.4|14240.4|14244.4|14242.4|14240.5|14238.5|373
1685581200000|2023-06-01 01:00:00|14242.5|14240.5|14246.9|14244.9|14248.7|14246.7|14242.4|14240.4|452
1685581500000|2023-06-01 01:05:00|14246.7|14244.7|14244.5|14242.5|14248.2|14246.2|14239.1|14237.1|435
1685581800000|2023-06-01 01:10:00|14244.4|14242.4|14244.6|14242.6|14245.5|14243.5|14241.9|14239.9|225
1685582100000|2023-06-01 01:15:00|14244.5|14242.5|14250.5|14248.5|14250.9|14248.9|14242|14240|313
1685582400000|2023-06-01 01:20:00|14250.4|14248.4|14258|14256|14258.1|14256.1|14250.1|14248.1|673
1685582700000|2023-06-01 01:25:00|14258.1|14256.1|14274|14272|14294.2|14292.2|14256|14254|2564
1685583000000|2023-06-01 01:30:00|14273.7|14271.7|14265.1|14263.1|14275.7|14273.7|14259.9|14257.9|1372
1685583300000|2023-06-01 01:35:00|14264.6|14262.6|14250.9|14248.9|14268|14266|14249.9|14247.9|861
1685583600000|2023-06-01 01:40:00|14250.5|14248.5|14233.9|14231.9|14255.5|14253.5|14228.9|14226.9|1428
1685583900000|2023-06-01 01:45:00|14239|14237|14226.1|14224.1|14239.1|14237.1|14212.1|14210.1|2592
1685584200000|2023-06-01 01:50:00|14226|14224|14230|14228|14236.7|14234.7|14209.4|14207.4|1930
1685584500000|2023-06-01 01:55:00|14230.1|14228.1|14237.6|14235.6|14241.7|14239.7|14229.6|14227.6|998
1685584800000|2023-06-01 02:00:00|14237.5|14235.5|14242.2|14240.2|14244.5|14242.5|14235.2|14233.2|691
1685585100000|2023-06-01 02:05:00|14241.9|14239.9|14238.9|14236.9|14242.5|14240.5|14236.4|14234.4|409
1685585400000|2023-06-01 02:10:00|14238.7|14236.7|14229|14227|14241.5|14239.5|14227.2|14225.2|758
1685585700000|2023-06-01 02:15:00|14228.1|14226.1|14221.6|14219.6|14233.4|14231.4|14221|14219|689
1685586000000|2023-06-01 02:20:00|14221.7|14219.7|14229.1|14227.1|14231.6|14229.6|14217.1|14215.1|646
1685586300000|2023-06-01 02:25:00|14229|14227|14227.4|14225.4|14230|14228|14226|14224|374
1685586600000|2023-06-01 02:30:00|14227.5|14225.5|14233.9|14231.9|14235.2|14233.2|14227.5|14225.5|479
1685586900000|2023-06-01 02:35:00|14233.7|14231.7|14235|14233|14237.4|14235.4|14233|14231|238
1685587200000|2023-06-01 02:40:00|14235.1|14233.1|14239.2|14237.2|14239.6|14237.6|14232.5|14230.5|270
1685587500000|2023-06-01 02:45:00|14239.1|14237.1|14233.4|14231.4|14241.2|14239.2|14233|14231|409
1685587800000|2023-06-01 02:50:00|14233.2|14231.2|14229.9|14227.9|14234.1|14232.1|14227.4|14225.4|311
1685588100000|2023-06-01 02:55:00|14229.7|14227.7|14235.6|14233.6|14236|14234|14227.1|14225.1|193
1685588400000|2023-06-01 03:00:00|14235.7|14233.7|14238.5|14236.5|14238.6|14236.6|14233.4|14231.4|175
1685588700000|2023-06-01 03:05:00|14238.6|14236.6|14243.5|14241.5|14248.1|14246.1|14236.9|14234.9|444
1685589000000|2023-06-01 03:10:00|14243.6|14241.6|14239.1|14237.1|14243.6|14241.6|14237.6|14235.6|246
1685589300000|2023-06-01 03:15:00|14239.2|14237.2|14244.5|14242.5|14244.7|14242.7|14236.5|14234.5|245
1685589600000|2023-06-01 03:20:00|14244.4|14242.4|14243.7|14241.7|14248|14246|14241.6|14239.6|273
1685589900000|2023-06-01 03:25:00|14243.6|14241.6|14244.4|14242.4|14245.5|14243.5|14241|14239|174
1685590200000|2023-06-01 03:30:00|14244.5|14242.5|14245.1|14243.1|14247.5|14245.5|14242.5|14240.5|244
1685590500000|2023-06-01 03:35:00|14245.9|14243.9|14243.9|14241.9|14245.9|14243.9|14242.5|14240.5|165
1685590800000|2023-06-01 03:40:00|14244|14242|14244.5|14242.5|14246.4|14244.4|14243.6|14241.6|208
1685591100000|2023-06-01 03:45:00|14244.4|14242.4|14231.1|14229.1|14244.6|14242.6|14230.9|14228.9|650
1685591400000|2023-06-01 03:50:00|14231.2|14229.2|14235|14233|14236.1|14234.1|14230.9|14228.9|313
1685591700000|2023-06-01 03:55:00|14235.1|14233.1|14240.1|14238.1|14242.6|14240.6|14233.9|14231.9|293
1685592000000|2023-06-01 04:00:00|14240.2|14238.2|14239.1|14237.1|14241.5|14239.5|14238.2|14236.2|79
1685592300000|2023-06-01 04:05:00|14239.4|14237.4|14245.1|14243.1|14245.2|14243.2|14239.2|14237.2|176
1685592600000|2023-06-01 04:10:00|14245.2|14243.2|14243.5|14241.5|14245.9|14243.9|14242.9|14240.9|107
1685592900000|2023-06-01 04:15:00|14243.4|14241.4|14252.7|14250.7|14252.9|14250.9|14241.9|14239.9|311
1685593200000|2023-06-01 04:20:00|14252.4|14250.4|14252.2|14250.2|14252.6|14250.6|14247.1|14245.1|272
1685593500000|2023-06-01 04:25:00|14252.4|14250.4|14249.2|14247.2|14252.6|14250.6|14249.2|14247.2|115
1685593800000|2023-06-01 04:30:00|14249.4|14247.4|14247.9|14245.9|14253.4|14251.4|14247.5|14245.5|150
1685594100000|2023-06-01 04:35:00|14247.7|14245.7|14249|14247|14250.6|14248.6|14246.6|14244.6|111
1685594400000|2023-06-01 04:40:00|14248.9|14246.9|14246.5|14244.5|14249|14247|14246.5|14244.5|93
1685594700000|2023-06-01 04:45:00|14246.6|14244.6|14243.9|14241.9|14247|14245|14243.4|14241.4|128
1685595000000|2023-06-01 04:50:00|14244|14242|14244.5|14242.5|14247.2|14245.2|14243.9|14241.9|195
1685595300000|2023-06-01 04:55:00|14244.9|14242.9|14245.4|14243.4|14247.7|14245.7|14244.5|14242.5|129
1685595600000|2023-06-01 05:00:00|14245.2|14243.2|14249.2|14247.2|14252.4|14250.4|14245|14243|259
1685595900000|2023-06-01 05:05:00|14249|14247|14255.2|14253.2|14255.9|14253.9|14247.9|14245.9|276
1685596200000|2023-06-01 05:10:00|14255.1|14253.1|14254.1|14252.1|14256.4|14254.4|14252.6|14250.6|260
1685596500000|2023-06-01 05:15:00|14254.2|14252.2|14252.1|14250.1|14255.2|14253.2|14251.5|14249.5|75
1685596800000|2023-06-01 05:20:00|14252|14250|14256.1|14254.1|14258.9|14256.9|14251.7|14249.7|236
1685597100000|2023-06-01 05:25:00|14256.2|14254.2|14258.1|14256.1|14258.6|14256.6|14253.9|14251.9|145
1685597400000|2023-06-01 05:30:00|14258.2|14256.2|14255.7|14253.7|14260.9|14258.9|14255.4|14253.4|296
1685597700000|2023-06-01 05:35:00|14255.4|14253.4|14259.2|14257.2|14260|14258|14253.2|14251.2|247
1685598000000|2023-06-01 05:40:00|14259.1|14257.1|14254.7|14252.7|14260|14258|14254.4|14252.4|174
1685598300000|2023-06-01 05:45:00|14254.9|14252.9|14255.7|14253.7|14258.7|14256.7|14254|14252|162
1685598600000|2023-06-01 05:50:00|14255.6|14253.6|14256.5|14254.5|14256.9|14254.9|14253.9|14251.9|160
1685598900000|2023-06-01 05:55:00|14256.4|14254.4|14252.7|14250.7|14257.2|14255.2|14251.7|14249.7|176
1685599200000|2023-06-01 06:00:00|14252.9|14250.9|14251.5|14249.5|14253.1|14251.1|14245.4|14243.4|641
1685599500000|2023-06-01 06:05:00|14251.7|14249.7|14261.1|14259.1|14262.5|14260.5|14248.6|14246.6|527
1685599800000|2023-06-01 06:10:00|14261|14259|14266.2|14264.2|14267.2|14265.2|14260|14258|466
1685600100000|2023-06-01 06:15:00|14266.5|14264.5|14258.1|14256.1|14267.4|14265.4|14257.6|14255.6|442
1685600400000|2023-06-01 06:20:00|14258.2|14256.2|14261.5|14259.5|14262|14260|14255.4|14253.4|225
1685600700000|2023-06-01 06:25:00|14261.6|14259.6|14262.1|14260.1|14263.1|14261.1|14258.6|14256.6|195
1685601000000|2023-06-01 06:30:00|14262.4|14260.4|14261.6|14259.6|14265.7|14263.7|14261|14259|386
1685601300000|2023-06-01 06:35:00|14261.5|14259.5|14261.2|14259.2|14263.9|14261.9|14258.6|14256.6|244
1685601600000|2023-06-01 06:40:00|14261.4|14259.4|14262.4|14260.4|14262.9|14260.9|14257.2|14255.2|257
1685601900000|2023-06-01 06:45:00|14262.2|14260.2|14258.2|14256.2|14263.9|14261.9|14258|14256|187
1685602200000|2023-06-01 06:50:00|14258|14256|14258|14256|14260.2|14258.2|14257.1|14255.1|112
1685602500000|2023-06-01 06:55:00|14257.9|14255.9|14257.7|14255.7|14262.4|14260.4|14256|14254|140
1685602800000|2023-06-01 07:00:00|14257.9|14255.9|14254.4|14252.4|14262.2|14260.2|14241.4|14239.4|1363
1685603100000|2023-06-01 07:05:00|14254.5|14252.5|14258.4|14256.4|14260|14258|14252.6|14250.6|716
1685603400000|2023-06-01 07:10:00|14258.2|14256.2|14271.7|14269.7|14274.1|14272.1|14255.6|14253.6|901
1685603700000|2023-06-01 07:15:00|14271.5|14269.5|14268.4|14266.4|14276.2|14274.2|14265|14263|865
1685604000000|2023-06-01 07:20:00|14268.2|14266.2|14268.1|14266.1|14272.6|14270.6|14265|14263|442
1685604300000|2023-06-01 07:25:00|14268.2|14266.2|14276|14274|14278.7|14276.7|14266.5|14264.5|549
1685604600000|2023-06-01 07:30:00|14275.6|14273.6|14277.2|14275.2|14279.1|14277.1|14273.4|14271.4|552
1685604900000|2023-06-01 07:35:00|14277.1|14275.1|14277.1|14275.1|14282.5|14280.5|14273.7|14271.7|751
1685605200000|2023-06-01 07:40:00|14277.2|14275.2|14271.4|14269.4|14286.2|14284.2|14271.2|14269.2|964
1685605500000|2023-06-01 07:45:00|14271.2|14269.2|14264.6|14262.6|14274.5|14272.5|14262.6|14260.6|808
1685605800000|2023-06-01 07:50:00|14264.5|14262.5|14261.9|14259.9|14265.6|14263.6|14259.5|14257.5|769
1685606100000|2023-06-01 07:55:00|14261.6|14259.6|14258|14256|14262.9|14260.9|14256.7|14254.7|363
1685606400000|2023-06-01 08:00:00|14257.9|14255.9|14249.9|14247.9|14263.1|14261.1|14246.2|14244.2|993
1685606700000|2023-06-01 08:05:00|14250|14248|14254.1|14252.1|14255.1|14253.1|14242.6|14240.6|977
1685607000000|2023-06-01 08:10:00|14254.2|14252.2|14251.2|14249.2|14255.9|14253.9|14249.9|14247.9|387
1685607300000|2023-06-01 08:15:00|14252.1|14250.1|14252|14250|14254.4|14252.4|14246.4|14244.4|525
1685607600000|2023-06-01 08:20:00|14251|14249|14248.7|14246.7|14251|14249|14238.9|14236.9|626
1685607900000|2023-06-01 08:25:00|14248.6|14246.6|14253.9|14251.9|14257.1|14255.1|14248.5|14246.5|486
1685608200000|2023-06-01 08:30:00|14253.7|14251.7|14259|14257|14261.5|14259.5|14252.5|14250.5|572
1685608500000|2023-06-01 08:35:00|14259.1|14257.1|14260.6|14258.6|14261.7|14259.7|14258|14256|534
1685608800000|2023-06-01 08:40:00|14260.5|14258.5|14259.9|14257.9|14261.2|14259.2|14256.4|14254.4|395
1685609100000|2023-06-01 08:45:00|14260|14258|14270.5|14268.5|14272.4|14270.4|14259.2|14257.2|755
1685609400000|2023-06-01 08:50:00|14270.6|14268.6|14271.7|14269.7|14275.5|14273.5|14270.4|14268.4|408
1685609700000|2023-06-01 08:55:00|14271.6|14269.6|14270.5|14268.5|14274.4|14272.4|14269.7|14267.7|256
1685610000000|2023-06-01 09:00:00|14270.4|14268.4|14265.1|14263.1|14271.9|14269.9|14263.1|14261.1|481
1685610300000|2023-06-01 09:05:00|14265|14263|14265.7|14263.7|14268.9|14266.9|14261.4|14259.4|247
1685610600000|2023-06-01 09:10:00|14265.4|14263.4|14263.4|14261.4|14267.9|14265.9|14262.9|14260.9|235
1685610900000|2023-06-01 09:15:00|14263|14261|14257.6|14255.6|14263|14261|14257.5|14255.5|644
1685611200000|2023-06-01 09:20:00|14257.5|14255.5|14255.1|14253.1|14258|14256|14255|14253|339
1685611500000|2023-06-01 09:25:00|14255.4|14253.4|14256.7|14254.7|14259.6|14257.6|14254.4|14252.4|307
1685611800000|2023-06-01 09:30:00|14256.9|14254.9|14254.7|14252.7|14257.2|14255.2|14251.6|14249.6|283
1685612100000|2023-06-01 09:35:00|14254.9|14252.9|14258.6|14256.6|14258.6|14256.6|14253.7|14251.7|278
1685612400000|2023-06-01 09:40:00|14258.5|14256.5|14260.7|14258.7|14261.7|14259.7|14257.4|14255.4|182
1685612700000|2023-06-01 09:45:00|14260.6|14258.6|14261.2|14259.2|14265.2|14263.2|14259.5|14257.5|235
1685613000000|2023-06-01 09:50:00|14261.1|14259.1|14262.4|14260.4|14263.1|14261.1|14257.5|14255.5|240
1685613300000|2023-06-01 09:55:00|14262.2|14260.2|14265.1|14263.1|14265.9|14263.9|14260.9|14258.9|297
1685613600000|2023-06-01 10:00:00|14265.2|14263.2|14260.4|14258.4|14267.2|14265.2|14259.4|14257.4|273
1685613900000|2023-06-01 10:05:00|14260.5|14258.5|14267.7|14265.7|14267.7|14265.7|14258|14256|418
1685614200000|2023-06-01 10:10:00|14267.6|14265.6|14265.9|14263.9|14268.4|14266.4|14262.9|14260.9|308
1685614500000|2023-06-01 10:15:00|14265.7|14263.7|14263.5|14261.5|14266.6|14264.6|14261.4|14259.4|135
1685614800000|2023-06-01 10:20:00|14263.6|14261.6|14267.1|14265.1|14268.9|14266.9|14262|14260|314
1685615100000|2023-06-01 10:25:00|14267.2|14265.2|14271.9|14269.9|14272.4|14270.4|14266|14264|427
1685615400000|2023-06-01 10:30:00|14271.7|14269.7|14283.2|14281.2|14284.9|14282.9|14271.4|14269.4|1241
1685615700000|2023-06-01 10:35:00|14283.1|14281.1|14287.9|14285.9|14291.1|14289.1|14281.9|14279.9|923
1685616000000|2023-06-01 10:40:00|14288|14286|14282.9|14280.9|14289.1|14287.1|14282|14280|540
1685616300000|2023-06-01 10:45:00|14282.7|14280.7|14283|14281|14284|14282|14280.9|14278.9|361
1685616600000|2023-06-01 10:50:00|14283.1|14281.1|14287.4|14285.4|14288|14286|14282.7|14280.7|497
1685616900000|2023-06-01 10:55:00|14287.2|14285.2|14275.2|14273.2|14287.2|14285.2|14275|14273|660
1685617200000|2023-06-01 11:00:00|14275.1|14273.1|14282.1|14280.1|14284.5|14282.5|14275|14273|600
1685617500000|2023-06-01 11:05:00|14282|14280|14289.5|14287.5|14290|14288|14281.9|14279.9|465
1685617800000|2023-06-01 11:10:00|14289.6|14287.6|14295.1|14293.1|14295.7|14293.7|14284.2|14282.2|742
1685618100000|2023-06-01 11:15:00|14294.6|14292.6|14292|14290|14297.2|14295.2|14288|14286|914
1685618400000|2023-06-01 11:20:00|14291.7|14289.7|14285.6|14283.6|14291.7|14289.7|14284.2|14282.2|586
1685618700000|2023-06-01 11:25:00|14285.5|14283.5|14280.9|14278.9|14289.5|14287.5|14279.4|14277.4|592
1685619000000|2023-06-01 11:30:00|14281|14279|14277.9|14275.9|14282|14280|14277.1|14275.1|432
1685619300000|2023-06-01 11:35:00|14278.1|14276.1|14272.1|14270.1|14278.1|14276.1|14269.2|14267.2|751
1685619600000|2023-06-01 11:40:00|14272.2|14270.2|14276.9|14274.9|14278.9|14276.9|14269|14267|543
1685619900000|2023-06-01 11:45:00|14276.7|14274.7|14269.7|14267.7|14276.9|14274.9|14268.5|14266.5|563
1685620200000|2023-06-01 11:50:00|14269.6|14267.6|14266.6|14264.6|14273.9|14271.9|14266|14264|466
1685620500000|2023-06-01 11:55:00|14267.2|14265.2|14270.4|14268.4|14270.7|14268.7|14265.1|14263.1|632
1685620800000|2023-06-01 12:00:00|14270.2|14268.2|14270.4|14268.4|14274.9|14272.9|14267.4|14265.4|818
1685621100000|2023-06-01 12:05:00|14270.5|14268.5|14254.9|14252.9|14271.2|14269.2|14254.7|14252.7|1155
1685621400000|2023-06-01 12:10:00|14254.5|14252.5|14254|14252|14257|14255|14252.7|14250.7|724
1685621700000|2023-06-01 12:15:00|14256.9|14254.9|14245.5|14243.5|14262.7|14260.7|14234|14232|3284
1685622000000|2023-06-01 12:20:00|14245.6|14243.6|14248.1|14246.1|14249.5|14247.5|14236.1|14234.1|1210
1685622300000|2023-06-01 12:25:00|14248|14246|14247.4|14245.4|14254|14252|14246.2|14244.2|1045
1685622600000|2023-06-01 12:30:00|14246.6|14244.6|14264.5|14262.5|14281.4|14279.4|14245.5|14243.5|3578
1685622900000|2023-06-01 12:35:00|14264.4|14262.4|14255.7|14253.7|14266.2|14264.2|14250.2|14248.2|1724
1685623200000|2023-06-01 12:40:00|14255.6|14253.6|14254.7|14252.7|14256.5|14254.5|14242.9|14240.9|2158
1685623500000|2023-06-01 12:45:00|14255|14253|14252|14250|14261.9|14259.9|14244.9|14242.9|2640
1685623800000|2023-06-01 12:50:00|14252.2|14250.2|14252.2|14250.2|14258.4|14256.4|14248.7|14246.7|1116
1685624100000|2023-06-01 12:55:00|14252.1|14250.1|14257.6|14255.6|14259.7|14257.7|14249.2|14247.2|914
1685624400000|2023-06-01 13:00:00|14256.9|14254.9|14249.9|14247.9|14258.2|14256.2|14246|14244|968
1685624700000|2023-06-01 13:05:00|14249.7|14247.7|14267|14265|14271|14269|14249.5|14247.5|2441
1685625000000|2023-06-01 13:10:00|14266.1|14264.1|14265|14263|14272|14270|14262.6|14260.6|869
1685625300000|2023-06-01 13:15:00|14264.7|14262.7|14269.2|14267.2|14272.1|14270.1|14263.6|14261.6|1208
1685625600000|2023-06-01 13:20:00|14269.4|14267.4|14280.2|14278.2|14282|14280|14267.1|14265.1|2023
1685625900000|2023-06-01 13:25:00|14279.4|14277.4|14259|14257|14279.4|14277.4|14257.4|14255.4|2634
1685626200000|2023-06-01 13:30:00|14258.5|14257.5|14236.9|14235.9|14265.4|14264.4|14232|14231|24354
1685626500000|2023-06-01 13:35:00|14235.9|14234.9|14247.9|14246.9|14248.1|14247.1|14212.4|14211.4|19177
1685626800000|2023-06-01 13:40:00|14247.7|14246.7|14259.4|14258.4|14274|14273|14247.7|14246.7|14611
1685627100000|2023-06-01 13:45:00|14259.5|14258.5|14269.1|14268.1|14272.1|14271.1|14238.4|14237.4|13561
1685627400000|2023-06-01 13:50:00|14269|14268|14267.2|14266.2|14271.6|14270.6|14242.6|14241.6|11555
1685627700000|2023-06-01 13:55:00|14266.7|14265.7|14278.7|14277.7|14291.6|14290.6|14258.3|14257.3|9894
1685628000000|2023-06-01 14:00:00|14281.6|14280.6|14292.7|14291.7|14303.3|14302.3|14278.5|14277.5|11784
1685628300000|2023-06-01 14:05:00|14292.6|14291.6|14289|14288|14310.6|14309.6|14287.2|14286.2|9871
1685628600000|2023-06-01 14:10:00|14289.1|14288.1|14296.7|14295.7|14300.8|14299.8|14281.6|14280.6|8449
1685628900000|2023-06-01 14:15:00|14296.6|14295.6|14275.8|14274.8|14305.3|14304.3|14273.2|14272.2|9805
1685629200000|2023-06-01 14:20:00|14275.4|14274.4|14248.3|14247.3|14278.7|14277.7|14242.8|14241.8|8588
1685629500000|2023-06-01 14:25:00|14248.7|14247.7|14270.3|14269.3|14273.2|14272.2|14242.3|14241.3|8175
1685629800000|2023-06-01 14:30:00|14270.2|14269.2|14263.3|14262.3|14277|14276|14258.5|14257.5|5551
1685630100000|2023-06-01 14:35:00|14263.4|14262.4|14288.3|14287.3|14290.2|14289.2|14257|14256|6102
1685630400000|2023-06-01 14:40:00|14288.2|14287.2|14329.3|14328.3|14331.3|14330.3|14284|14283|11042
1685630700000|2023-06-01 14:45:00|14329.4|14328.4|14343.5|14342.5|14352.3|14351.3|14325.3|14324.3|11991
1685631000000|2023-06-01 14:50:00|14343.4|14342.4|14332|14331|14345.3|14344.3|14326.8|14325.8|6649
1685631300000|2023-06-01 14:55:00|14331.8|14330.8|14326|14325|14335.5|14334.5|14320.9|14319.9|5466
1685631600000|2023-06-01 15:00:00|14326.5|14325.5|14330.8|14329.8|14334.5|14333.5|14313.4|14312.4|5838
1685631900000|2023-06-01 15:05:00|14330.9|14329.9|14323.5|14322.5|14338.9|14337.9|14317.8|14316.8|4910
1685632200000|2023-06-01 15:10:00|14323.8|14322.8|14354.8|14353.8|14356.4|14355.4|14320.3|14319.3|5911
1685632500000|2023-06-01 15:15:00|14354.9|14353.9|14351.2|14350.2|14371.5|14370.5|14350.4|14349.4|7786
1685632800000|2023-06-01 15:20:00|14351|14350|14357.5|14356.5|14358.2|14357.2|14338.4|14337.4|6503
1685633100000|2023-06-01 15:25:00|14357.4|14356.4|14352|14351|14368.2|14367.2|14347.3|14346.3|5779
1685633400000|2023-06-01 15:30:00|14352.3|14351.3|14366.3|14365.3|14370|14369|14348|14347|4723
1685633700000|2023-06-01 15:35:00|14366.4|14365.4|14356.9|14355.9|14377.3|14376.3|14353.2|14352.2|5883
1685634000000|2023-06-01 15:40:00|14355.2|14354.2|14360.8|14359.8|14370.8|14369.8|14353.4|14352.4|4364
1685634300000|2023-06-01 15:45:00|14360.9|14359.9|14369.2|14368.2|14374.7|14373.7|14360.3|14359.3|3490
1685634600000|2023-06-01 15:50:00|14369|14368|14379.3|14378.3|14385|14384|14368.2|14367.2|4583
1685634900000|2023-06-01 15:55:00|14379.4|14378.4|14390|14389|14390.7|14389.7|14372.8|14371.8|4518
1685635200000|2023-06-01 16:00:00|14390.2|14389.2|14403.2|14402.2|14411.8|14410.8|14390.2|14389.2|7876
1685635500000|2023-06-01 16:05:00|14402.8|14401.8|14404|14403|14407|14406|14398.3|14397.3|3813
1685635800000|2023-06-01 16:10:00|14403.8|14402.8|14406.8|14405.8|14410.4|14409.4|14400.5|14399.5|4050
1685636100000|2023-06-01 16:15:00|14406.5|14405.5|14420.4|14419.4|14421.9|14420.9|14403.3|14402.3|5332
1685636400000|2023-06-01 16:20:00|14420.3|14419.3|14428.2|14427.2|14431.5|14430.5|14416.9|14415.9|5887
1685636700000|2023-06-01 16:25:00|14427.9|14426.9|14423.2|14422.2|14430.8|14429.8|14417|14416|3543
1685637000000|2023-06-01 16:30:00|14423|14422|14415.8|14414.8|14427.2|14426.2|14414.2|14413.2|3745
1685637300000|2023-06-01 16:35:00|14415.9|14414.9|14426.7|14425.7|14426.9|14425.9|14412.8|14411.8|3558
1685637600000|2023-06-01 16:40:00|14427.3|14426.3|14422.7|14421.7|14429.5|14428.5|14420.7|14419.7|2886
1685637900000|2023-06-01 16:45:00|14422.3|14421.3|14422.2|14421.2|14426.8|14425.8|14411.4|14410.4|3432
1685638200000|2023-06-01 16:50:00|14422.4|14421.4|14426|14425|14427.4|14426.4|14414.2|14413.2|2275
1685638500000|2023-06-01 16:55:00|14426.2|14425.2|14429.4|14428.4|14433.3|14432.3|14422.4|14421.4|3444
1685638800000|2023-06-01 17:00:00|14428.9|14427.9|14423.4|14422.4|14431.9|14430.9|14419.1|14418.1|2945
1685639100000|2023-06-01 17:05:00|14423.3|14422.3|14422.9|14421.9|14435.4|14434.4|14421.1|14420.1|2728
1685639400000|2023-06-01 17:10:00|14423.1|14422.1|14438.9|14437.9|14439|14438|14421.1|14420.1|3622
1685639700000|2023-06-01 17:15:00|14439.1|14438.1|14428.3|14427.3|14439.3|14438.3|14425.9|14424.9|2939
1685640000000|2023-06-01 17:20:00|14428.4|14427.4|14425.3|14424.3|14439.4|14438.4|14419.5|14418.5|4995
1685640300000|2023-06-01 17:25:00|14425.4|14424.4|14420.5|14419.5|14426.5|14425.5|14413.9|14412.9|4553
1685640600000|2023-06-01 17:30:00|14421|14420|14425.5|14424.5|14425.5|14424.5|14412.4|14411.4|3241
1685640900000|2023-06-01 17:35:00|14425.6|14424.6|14430.8|14429.8|14435.9|14434.9|14423.8|14422.8|3131
1685641200000|2023-06-01 17:40:00|14430.6|14429.6|14430.5|14429.5|14432.1|14431.1|14424.3|14423.3|2425
1685641500000|2023-06-01 17:45:00|14430.4|14429.4|14443.9|14442.9|14444.4|14443.4|14429.9|14428.9|3047
1685641800000|2023-06-01 17:50:00|14443.8|14442.8|14450.8|14449.8|14451.5|14450.5|14439.9|14438.9|4511
1685642100000|2023-06-01 17:55:00|14450.6|14449.6|14453.5|14452.5|14453.8|14452.8|14442.8|14441.8|3280
1685642400000|2023-06-01 18:00:00|14453.6|14452.6|14450.8|14449.8|14454.1|14453.1|14441.6|14440.6|4053
1685642700000|2023-06-01 18:05:00|14450.9|14449.9|14463.1|14462.1|14465.9|14464.9|14450.1|14449.1|5794
1685643000000|2023-06-01 18:10:00|14462.9|14461.9|14455.4|14454.4|14463.3|14462.3|14452.3|14451.3|2968
1685643300000|2023-06-01 18:15:00|14455.3|14454.3|14453.1|14452.1|14463.9|14462.9|14450|14449|3351
1685643600000|2023-06-01 18:20:00|14453.7|14452.7|14460.5|14459.5|14464|14463|14453.1|14452.1|2414
1685643900000|2023-06-01 18:25:00|14460.6|14459.6|14457.2|14456.2|14462.8|14461.8|14452.1|14451.1|2692
1685644200000|2023-06-01 18:30:00|14457.1|14456.1|14446.6|14445.6|14459.3|14458.3|14446.5|14445.5|2884
1685644500000|2023-06-01 18:35:00|14447|14446|14451.5|14450.5|14457.2|14456.2|14446.7|14445.7|3123
1685644800000|2023-06-01 18:40:00|14451.6|14450.6|14457.5|14456.5|14464.2|14463.2|14449.3|14448.3|3480
1685645100000|2023-06-01 18:45:00|14457.3|14456.3|14462.5|14461.5|14464|14463|14452.5|14451.5|2913
1685645400000|2023-06-01 18:50:00|14462.6|14461.6|14470.8|14469.8|14476.3|14475.3|14459.3|14458.3|5638
1685645700000|2023-06-01 18:55:00|14470.7|14469.7|14471.5|14470.5|14477.7|14476.7|14467.1|14466.1|4113
1685646000000|2023-06-01 19:00:00|14471.7|14470.7|14485.7|14484.7|14486.3|14485.3|14470.2|14469.2|5613
1685646300000|2023-06-01 19:05:00|14485.8|14484.8|14486.2|14485.2|14492.6|14491.6|14480.8|14479.8|4205
1685646600000|2023-06-01 19:10:00|14486.1|14485.1|14490|14489|14490.7|14489.7|14483|14482|2785
1685646900000|2023-06-01 19:15:00|14489.8|14488.8|14484.3|14483.3|14495.7|14494.7|14483.7|14482.7|4185
1685647200000|2023-06-01 19:20:00|14484.5|14483.5|14463.6|14462.6|14488.5|14487.5|14463.5|14462.5|5528
1685647500000|2023-06-01 19:25:00|14463.5|14462.5|14451|14450|14466.3|14465.3|14447.5|14446.5|5525
1685647800000|2023-06-01 19:30:00|14450.1|14449.1|14427.1|14426.1|14454|14453|14419.5|14418.5|11113
1685648100000|2023-06-01 19:35:00|14426|14425|14407.3|14406.3|14429.6|14428.6|14401.8|14400.8|11149
1685648400000|2023-06-01 19:40:00|14407.6|14406.6|14418.8|14417.8|14420|14419|14401.3|14400.3|7699
1685648700000|2023-06-01 19:45:00|14417.8|14416.8|14435.8|14434.8|14436.1|14435.1|14416.8|14415.8|7457
1685649000000|2023-06-01 19:50:00|14435.3|14434.3|14431.2|14430.2|14436.1|14435.1|14419.8|14418.8|9017
1685649300000|2023-06-01 19:55:00|14431.3|14430.3|14442.6|14441.6|14442.7|14441.7|14426|14425|16723
1685649600000|2023-06-01 20:00:00|14442.5|14441.5|14453.3|14451.3|14453.6|14451.6|14437.3|14435.3|7884
1685649900000|2023-06-01 20:05:00|14453.5|14451.5|14463.6|14461.6|14463.8|14461.8|14453.4|14451.4|3465
1685650200000|2023-06-01 20:10:00|14463.5|14461.5|14460.3|14458.3|14465.5|14463.5|14459|14457|2521
1685650500000|2023-06-01 20:15:00|14460.1|14458.1|14450.6|14448.6|14462.6|14460.6|14442|14440|2659
1685650800000|2023-06-01 20:20:00|14450.5|14448.5|14453.1|14451.1|14457.6|14455.6|14449.4|14447.4|831
1685651100000|2023-06-01 20:25:00|14453.3|14451.3|14456.9|14454.9|14459.6|14457.6|14452.6|14450.6|624
1685651400000|2023-06-01 20:30:00|14456.8|14454.8|14462.9|14460.9|14463.6|14461.6|14456.1|14454.1|575
1685651700000|2023-06-01 20:35:00|14462.8|14460.8|14460.9|14458.9|14463.1|14461.1|14458|14456|305
1685652000000|2023-06-01 20:40:00|14461|14459|14466.4|14464.4|14467.6|14465.6|14459|14457|666
1685652300000|2023-06-01 20:45:00|14466.3|14464.3|14464|14462|14466.9|14464.9|14462.3|14460.3|362
1685652600000|2023-06-01 20:50:00|14463.6|14461.6|14466.4|14464.4|14466.9|14464.9|14462.1|14460.1|329
1685652900000|2023-06-01 20:55:00|14466.3|14464.3|14466.4|14461.4|14466.4|14464.4|14463.8|14461.3|320
1685653200000|2023-06-01 21:00:00|14466.3|14461.3|14465.5|14460.5|14467|14462|14465.3|14460.3|0
1685653500000|2023-06-01 21:05:00|14465.6|14460.6|14474.1|14469.1|14475.5|14470.5|14464.9|14459.9|0
1685653800000|2023-06-01 21:10:00|14473.4|14468.4|14483.4|14478.4|14485|14480|14473.4|14468.4|0
1685654100000|2023-06-01 21:15:00|14483.5|14478.5|14480.3|14475.3|14484.6|14479.6|14480.3|14475.3|0
1685654400000|2023-06-01 21:20:00|14480.4|14475.4|14478.9|14473.9|14481.4|14476.4|14478.7|14473.7|0
1685654700000|2023-06-01 21:25:00|14479|14474|14471.2|14466.2|14479.8|14474.8|14469.9|14464.9|0
1685655000000|2023-06-01 21:30:00|14471.4|14466.4|14466.2|14461.2|14472.3|14467.3|14465.1|14460.1|0
1685655300000|2023-06-01 21:35:00|14466.3|14461.3|14466.5|14461.5|14466.6|14461.6|14466|14461|0
1685655600000|2023-06-01 21:40:00|14466.4|14461.4|14465.1|14460.1|14466.9|14461.9|14465|14460|0
1685655900000|2023-06-01 21:45:00|14465|14460|14465.1|14460.1|14465.9|14460.9|14464.9|14459.9|0
1685656200000|2023-06-01 21:50:00|14465.2|14460.2|14465.8|14460.8|14465.9|14460.9|14465|14460|0
1685656500000|2023-06-01 21:55:00|14467|14462|14465.8|14460.8|14467.2|14462.2|14464.8|14459.8|0
1685656800000|2023-06-01 22:00:00|14461.9|14459.9|14459.5|14457.5|14464|14462|14456.3|14454.3|432
1685657100000|2023-06-01 22:05:00|14459.6|14457.6|14461.5|14459.5|14463.4|14461.4|14458.6|14456.6|189
1685657400000|2023-06-01 22:10:00|14461.4|14459.4|14459.5|14457.5|14462.1|14460.1|14459|14457|85
1685657700000|2023-06-01 22:15:00|14459.6|14457.6|14458.8|14456.8|14460.1|14458.1|14458.3|14456.3|118
1685658000000|2023-06-01 22:20:00|14458.9|14456.9|14460.4|14458.4|14460.5|14458.5|14458.8|14456.8|71
1685658300000|2023-06-01 22:25:00|14460.3|14458.3|14461.3|14459.3|14462.4|14460.4|14460|14458|117
1685658600000|2023-06-01 22:30:00|14461.4|14459.4|14458.4|14456.4|14461.6|14459.6|14457.4|14455.4|271
1685658900000|2023-06-01 22:35:00|14458.5|14456.5|14457.4|14455.4|14459|14457|14456.6|14454.6|112
1685659200000|2023-06-01 22:40:00|14457.5|14455.5|14457.6|14455.6|14458.1|14456.1|14455.8|14453.8|154
1685659500000|2023-06-01 22:45:00|14457.4|14455.4|14456.8|14454.8|14458.1|14456.1|14456.8|14454.8|79
1685659800000|2023-06-01 22:50:00|14456.9|14454.9|14458.6|14456.6|14458.9|14456.9|14456.1|14454.1|100
1685660100000|2023-06-01 22:55:00|14458.8|14456.8|14460.3|14458.3|14460.4|14458.4|14458.4|14456.4|111
1685660400000|2023-06-01 23:00:00|14460.1|14458.1|14457.1|14455.1|14460.1|14458.1|14456.4|14454.4|115
1685660700000|2023-06-01 23:05:00|14457|14455|14456.4|14454.4|14457.9|14455.9|14456.1|14454.1|70
1685661000000|2023-06-01 23:10:00|14456.1|14454.1|14454.9|14452.9|14456.1|14454.1|14451.4|14449.4|309
1685661300000|2023-06-01 23:15:00|14454.8|14452.8|14455.4|14453.4|14456.9|14454.9|14453.6|14451.6|158
1685661600000|2023-06-01 23:20:00|14455.5|14453.5|14455.4|14453.4|14456.5|14454.5|14454.1|14452.1|67
1685661900000|2023-06-01 23:25:00|14454.9|14452.9|14453.6|14451.6|14455.1|14453.1|14453.4|14451.4|54
1685662200000|2023-06-01 23:30:00|14453.8|14451.8|14453.5|14451.5|14453.9|14451.9|14452.1|14450.1|135
1685662500000|2023-06-01 23:35:00|14453.4|14451.4|14451.4|14449.4|14453.6|14451.6|14450.8|14448.8|156
1685662800000|2023-06-01 23:40:00|14451|14449|14452.6|14450.6|14454.1|14452.1|14450.5|14448.5|198
1685663100000|2023-06-01 23:45:00|14451.9|14449.9|14448.5|14446.5|14451.9|14449.9|14448|14446|368
1685663400000|2023-06-01 23:50:00|14448.4|14446.4|14450.6|14448.6|14451|14449|14447.1|14445.1|280
1685663700000|2023-06-01 23:55:00|14450.5|14448.5|14451.1|14449.1|14451.8|14449.8|14448.4|14446.4|199
1685664000000|2023-06-02 00:00:00|14451|14449|14450.5|14448.5|14453.3|14451.3|14448.6|14446.6|459
1685664300000|2023-06-02 00:05:00|14450.4|14448.4|14450.1|14448.1|14451.1|14449.1|14448.1|14446.1|227
1685664600000|2023-06-02 00:10:00|14450|14448|14448.4|14446.4|14452.5|14450.5|14446.6|14444.6|315
1685664900000|2023-06-02 00:15:00|14448.6|14446.6|14453.6|14451.6|14454.4|14452.4|14447|14445|425
1685665200000|2023-06-02 00:20:00|14453.5|14451.5|14452.9|14450.9|14454.6|14452.6|14451.5|14449.5|198
1685665500000|2023-06-02 00:25:00|14453|14451|14451.8|14449.8|14454|14452|14450.4|14448.4|140
1685665800000|2023-06-02 00:30:00|14451.6|14449.6|14449.4|14447.4|14452.1|14450.1|14447.6|14445.6|231
1685666100000|2023-06-02 00:35:00|14449.3|14447.3|14447.9|14445.9|14450.5|14448.5|14446.9|14444.9|135
1685666400000|2023-06-02 00:40:00|14448|14446|14449.4|14447.4|14450.5|14448.5|14447.3|14445.3|135
1685666700000|2023-06-02 00:45:00|14449.6|14447.6|14448.4|14446.4|14451.1|14449.1|14447|14445|161
1685667000000|2023-06-02 00:50:00|14448.3|14446.3|14449.9|14447.9|14452.4|14450.4|14448|14446|202
1685667300000|2023-06-02 00:55:00|14449.6|14447.6|14447.9|14445.9|14451.4|14449.4|14447.5|14445.5|148
1685667600000|2023-06-02 01:00:00|14447.8|14445.8|14445.1|14443.1|14447.9|14445.9|14443.4|14441.4|397
1685667900000|2023-06-02 01:05:00|14445.8|14443.8|14443.4|14441.4|14446.4|14444.4|14442.8|14440.8|470
1685668200000|2023-06-02 01:10:00|14443.3|14441.3|14446.1|14444.1|14448.3|14446.3|14442.1|14440.1|265
1685668500000|2023-06-02 01:15:00|14446.3|14444.3|14445.1|14443.1|14447.8|14445.8|14444.5|14442.5|195
1685668800000|2023-06-02 01:20:00|14445|14443|14448|14446|14449.3|14447.3|14444.9|14442.9|167
1685669100000|2023-06-02 01:25:00|14447.9|14445.9|14446.4|14444.4|14448|14446|14446.1|14444.1|95
1685669400000|2023-06-02 01:30:00|14446.6|14444.6|14447.8|14445.8|14448.6|14446.6|14443.9|14441.9|253
1685669700000|2023-06-02 01:35:00|14448.1|14446.1|14452.4|14450.4|14452.6|14450.6|14446.3|14444.3|382
1685670000000|2023-06-02 01:40:00|14452.3|14450.3|14451.6|14449.6|14453.4|14451.4|14450.1|14448.1|195
1685670300000|2023-06-02 01:45:00|14451.8|14449.8|14458.6|14456.6|14459.8|14457.8|14451|14449|533
1685670600000|2023-06-02 01:50:00|14458.9|14456.9|14460.4|14458.4|14462.5|14460.5|14457.9|14455.9|357
1685670900000|2023-06-02 01:55:00|14460.3|14458.3|14456.6|14454.6|14461.5|14459.5|14455.8|14453.8|375
1685671200000|2023-06-02 02:00:00|14456.5|14454.5|14457.4|14455.4|14457.5|14455.5|14453.9|14451.9|238
1685671500000|2023-06-02 02:05:00|14457.1|14455.1|14458.1|14456.1|14458.1|14456.1|14455|14453|169
1685671800000|2023-06-02 02:10:00|14458.3|14456.3|14457.4|14455.4|14461.1|14459.1|14456.6|14454.6|275
1685672100000|2023-06-02 02:15:00|14457.5|14455.5|14462.9|14460.9|14463.4|14461.4|14457.5|14455.5|205
1685672400000|2023-06-02 02:20:00|14462.8|14460.8|14463.9|14461.9|14465.1|14463.1|14461.5|14459.5|254
1685672700000|2023-06-02 02:25:00|14463.8|14461.8|14464.6|14462.6|14465.8|14463.8|14461|14459|208
1685673000000|2023-06-02 02:30:00|14464.9|14462.9|14464.4|14462.4|14465.5|14463.5|14463.3|14461.3|198
1685673300000|2023-06-02 02:35:00|14464.3|14462.3|14461.9|14459.9|14464.6|14462.6|14460.8|14458.8|230
1685673600000|2023-06-02 02:40:00|14462|14460|14462.3|14460.3|14462.5|14460.5|14459.6|14457.6|155
1685673900000|2023-06-02 02:45:00|14462.4|14460.4|14459|14457|14462.9|14460.9|14458.4|14456.4|148
1685674200000|2023-06-02 02:50:00|14459.1|14457.1|14458.6|14456.6|14461.4|14459.4|14456.9|14454.9|259
1685674500000|2023-06-02 02:55:00|14458.8|14456.8|14460.4|14458.4|14460.9|14458.9|14458.3|14456.3|130
1685674800000|2023-06-02 03:00:00|14460.3|14458.3|14460.9|14458.9|14461.1|14459.1|14458.6|14456.6|148
1685675100000|2023-06-02 03:05:00|14460.8|14458.8|14459.1|14457.1|14461.3|14459.3|14458.4|14456.4|114
1685675400000|2023-06-02 03:10:00|14459|14457|14458.4|14456.4|14459.5|14457.5|14457.6|14455.6|141
1685675700000|2023-06-02 03:15:00|14458.5|14456.5|14459.1|14457.1|14459.1|14457.1|14456.4|14454.4|148
1685676000000|2023-06-02 03:20:00|14459.6|14457.6|14460.9|14458.9|14461.1|14459.1|14457.9|14455.9|108
1685676300000|2023-06-02 03:25:00|14460.8|14458.8|14465.8|14463.8|14466.9|14464.9|14460.3|14458.3|506
1685676600000|2023-06-02 03:30:00|14465.6|14463.6|14479.4|14477.4|14481.6|14479.6|14465.6|14463.6|1146
1685676900000|2023-06-02 03:35:00|14479.5|14477.5|14472.1|14470.1|14481.6|14479.6|14471.3|14469.3|617
1685677200000|2023-06-02 03:40:00|14471.9|14469.9|14471.6|14469.6|14474.8|14472.8|14470.4|14468.4|366
1685677500000|2023-06-02 03:45:00|14471.5|14469.5|14474.6|14472.6|14475.4|14473.4|14471.5|14469.5|244
1685677800000|2023-06-02 03:50:00|14474.5|14472.5|14474.4|14472.4|14475.1|14473.1|14473.4|14471.4|206
1685678100000|2023-06-02 03:55:00|14474.3|14472.3|14475.4|14473.4|14476.3|14474.3|14473.6|14471.6|136
1685678400000|2023-06-02 04:00:00|14475.3|14473.3|14474.1|14472.1|14476.3|14474.3|14473.8|14471.8|155
1685678700000|2023-06-02 04:05:00|14474.3|14472.3|14475.6|14473.6|14477.3|14475.3|14474.1|14472.1|159
1685679000000|2023-06-02 04:10:00|14475.4|14473.4|14475.1|14473.1|14475.5|14473.5|14472.9|14470.9|209
1685679300000|2023-06-02 04:15:00|14475.4|14473.4|14479|14477|14479|14477|14475.4|14473.4|256
1685679600000|2023-06-02 04:20:00|14478.9|14476.9|14478.6|14476.6|14479.6|14477.6|14477.1|14475.1|171
1685679900000|2023-06-02 04:25:00|14478.8|14476.8|14478.1|14476.1|14478.8|14476.8|14476.1|14474.1|167
1685680200000|2023-06-02 04:30:00|14478.3|14476.3|14477.8|14475.8|14480.1|14478.1|14476.3|14474.3|185
1685680500000|2023-06-02 04:35:00|14477.9|14475.9|14477.1|14475.1|14480.4|14478.4|14477|14475|207
1685680800000|2023-06-02 04:40:00|14477.3|14475.3|14475.4|14473.4|14477.6|14475.6|14474.9|14472.9|222
1685681100000|2023-06-02 04:45:00|14475.3|14473.3|14476.4|14474.4|14476.8|14474.8|14474.1|14472.1|210
1685681400000|2023-06-02 04:50:00|14476.3|14474.3|14475.1|14473.1|14477.5|14475.5|14474.9|14472.9|130
1685681700000|2023-06-02 04:55:00|14475.6|14473.6|14475.3|14473.3|14475.9|14473.9|14473.8|14471.8|78
1685682000000|2023-06-02 05:00:00|14475.1|14473.1|14478|14476|14478.9|14476.9|14473.4|14471.4|260
1685682300000|2023-06-02 05:05:00|14478.1|14476.1|14475.9|14473.9|14478.1|14476.1|14474.8|14472.8|120
1685682600000|2023-06-02 05:10:00|14476|14474|14479.3|14477.3|14481|14479|14474.6|14472.6|275
1685682900000|2023-06-02 05:15:00|14479.1|14477.1|14479.6|14477.6|14480.6|14478.6|14475.8|14473.8|216
1685683200000|2023-06-02 05:20:00|14479.8|14477.8|14478.1|14476.1|14483.9|14481.9|14478.1|14476.1|329
1685683500000|2023-06-02 05:25:00|14478.3|14476.3|14477.6|14475.6|14479.4|14477.4|14475.6|14473.6|222
1685683800000|2023-06-02 05:30:00|14477.5|14475.5|14482.6|14480.6|14483.6|14481.6|14477.1|14475.1|279
1685684100000|2023-06-02 05:35:00|14482.8|14480.8|14482.1|14480.1|14483.6|14481.6|14480.9|14478.9|220
1685684400000|2023-06-02 05:40:00|14482.3|14480.3|14480.1|14478.1|14484.4|14482.4|14479|14477|209
1685684700000|2023-06-02 05:45:00|14480.3|14478.3|14476.6|14474.6|14480.3|14478.3|14476.3|14474.3|224
1685685000000|2023-06-02 05:50:00|14476.1|14474.1|14477.1|14475.1|14477.8|14475.8|14473.6|14471.6|305
1685685300000|2023-06-02 05:55:00|14477|14475|14473.6|14471.6|14477.3|14475.3|14473.1|14471.1|216
1685685600000|2023-06-02 06:00:00|14473.8|14471.8|14465.6|14463.6|14474.8|14472.8|14461.5|14459.5|1028
1685685900000|2023-06-02 06:05:00|14465.8|14463.8|14469.9|14467.9|14470.4|14468.4|14464.6|14462.6|358
1685686200000|2023-06-02 06:10:00|14469.8|14467.8|14469.1|14467.1|14472.1|14470.1|14468|14466|322
1685686500000|2023-06-02 06:15:00|14469|14467|14471.9|14469.9|14472.1|14470.1|14467.4|14465.4|247
1685686800000|2023-06-02 06:20:00|14471.4|14469.4|14478.9|14476.9|14479.4|14477.4|14469|14467|462
1685687100000|2023-06-02 06:25:00|14479|14477|14478.9|14476.9|14479.9|14477.9|14476.5|14474.5|272
1685687400000|2023-06-02 06:30:00|14479|14477|14479.8|14477.8|14481.1|14479.1|14476.1|14474.1|327
1685687700000|2023-06-02 06:35:00|14479.9|14477.9|14475.4|14473.4|14480.6|14478.6|14474.9|14472.9|273
1685688000000|2023-06-02 06:40:00|14475.3|14473.3|14483.8|14481.8|14485.3|14483.3|14475.1|14473.1|559
1685688300000|2023-06-02 06:45:00|14483.6|14481.6|14483.1|14481.1|14484.6|14482.6|14479.1|14477.1|347
1685688600000|2023-06-02 06:50:00|14483|14481|14483.8|14481.8|14484.8|14482.8|14481.4|14479.4|207
1685688900000|2023-06-02 06:55:00|14483.6|14481.6|14482.6|14480.6|14485.1|14483.1|14482.1|14480.1|310
1685689200000|2023-06-02 07:00:00|14482.8|14480.8|14482.5|14480.5|14485.5|14483.5|14478.1|14476.1|890
1685689500000|2023-06-02 07:05:00|14482.4|14480.4|14476.9|14474.9|14482.4|14480.4|14472.6|14470.6|929
1685689800000|2023-06-02 07:10:00|14477|14475|14465.9|14463.9|14479.1|14477.1|14465.5|14463.5|845
1685690100000|2023-06-02 07:15:00|14466.1|14464.1|14482.3|14480.3|14482.5|14480.5|14465.8|14463.8|928
1685690400000|2023-06-02 07:20:00|14482.1|14480.1|14472.4|14470.4|14482.1|14480.1|14470.6|14468.6|709
1685690700000|2023-06-02 07:25:00|14472.5|14470.5|14472.8|14470.8|14472.9|14470.9|14467.1|14465.1|568
1685691000000|2023-06-02 07:30:00|14472.6|14470.6|14471.4|14469.4|14475.6|14473.6|14470.3|14468.3|460
1685691300000|2023-06-02 07:35:00|14471.6|14469.6|14471.9|14469.9|14473.4|14471.4|14467.6|14465.6|506
1685691600000|2023-06-02 07:40:00|14472|14470|14475.4|14473.4|14478.6|14476.6|14472|14470|490
1685691900000|2023-06-02 07:45:00|14475.5|14473.5|14475.5|14473.5|14477.6|14475.6|14470.9|14468.9|290
1685692200000|2023-06-02 07:50:00|14475.4|14473.4|14478.9|14476.9|14479.5|14477.5|14473.5|14471.5|698
1685692500000|2023-06-02 07:55:00|14478.8|14476.8|14481.9|14479.9|14483.5|14481.5|14475.9|14473.9|543
1685692800000|2023-06-02 08:00:00|14482.1|14480.1|14483.1|14481.1|14484.3|14482.3|14478.8|14476.8|708
1685693100000|2023-06-02 08:05:00|14483|14481|14473.4|14471.4|14483.9|14481.9|14471.3|14469.3|753
1685693400000|2023-06-02 08:10:00|14473.3|14471.3|14472.9|14470.9|14474.9|14472.9|14470.3|14468.3|463
1685693700000|2023-06-02 08:15:00|14473.1|14471.1|14478.4|14476.4|14481.4|14479.4|14473.1|14471.1|816
1685694000000|2023-06-02 08:20:00|14478.6|14476.6|14476.1|14474.1|14480.5|14478.5|14472.9|14470.9|736
1685694300000|2023-06-02 08:25:00|14476.4|14474.4|14477.1|14475.1|14479.3|14477.3|14475.6|14473.6|393
1685694600000|2023-06-02 08:30:00|14477|14475|14488.6|14486.6|14490|14488|14476.4|14474.4|935
1685694900000|2023-06-02 08:35:00|14488.9|14486.9|14488.1|14486.1|14490.9|14488.9|14485|14483|633
1685695200000|2023-06-02 08:40:00|14487.9|14485.9|14487.6|14485.6|14489.4|14487.4|14485.4|14483.4|344
1685695500000|2023-06-02 08:45:00|14487.4|14485.4|14484.4|14482.4|14489.5|14487.5|14484.3|14482.3|361
1685695800000|2023-06-02 08:50:00|14484.9|14482.9|14489.9|14487.9|14491|14489|14483.1|14481.1|471
1685696100000|2023-06-02 08:55:00|14490|14488|14496.6|14494.6|14496.8|14494.8|14489.3|14487.3|974
1685696400000|2023-06-02 09:00:00|14496.9|14494.9|14495.6|14493.6|14498|14496|14493.3|14491.3|600
1685696700000|2023-06-02 09:05:00|14495.8|14493.8|14500.9|14498.9|14501.6|14499.6|14493|14491|576
1685697000000|2023-06-02 09:10:00|14501|14499|14518.6|14516.6|14519.4|14517.4|14499.9|14497.9|1742
1685697300000|2023-06-02 09:15:00|14518.3|14516.3|14528.9|14526.9|14531.4|14529.4|14512.3|14510.3|1531
1685697600000|2023-06-02 09:20:00|14529.3|14527.3|14521.3|14519.3|14530.8|14528.8|14519.1|14517.1|939
1685697900000|2023-06-02 09:25:00|14521.1|14519.1|14524.1|14522.1|14524.8|14522.8|14514.8|14512.8|612
1685698200000|2023-06-02 09:30:00|14524.3|14522.3|14519.6|14517.6|14526.4|14524.4|14518.9|14516.9|711
1685698500000|2023-06-02 09:35:00|14519.5|14517.5|14521.6|14519.6|14523.9|14521.9|14517.1|14515.1|789
1685698800000|2023-06-02 09:40:00|14521.8|14519.8|14511.5|14509.5|14521.9|14519.9|14509.6|14507.6|647
1685699100000|2023-06-02 09:45:00|14511.4|14509.4|14511.6|14509.6|14514.1|14512.1|14509|14507|418
1685699400000|2023-06-02 09:50:00|14511.5|14509.5|14506.9|14504.9|14512|14510|14504.1|14502.1|625
1685699700000|2023-06-02 09:55:00|14507|14505|14509.4|14507.4|14509.9|14507.9|14505.6|14503.6|633
1685700000000|2023-06-02 10:00:00|14509.1|14507.1|14507.6|14505.6|14510.1|14508.1|14505.1|14503.1|690
1685700300000|2023-06-02 10:05:00|14507.8|14505.8|14508.4|14506.4|14509.4|14507.4|14504|14502|700
1685700600000|2023-06-02 10:10:00|14508.9|14506.9|14511.6|14509.6|14511.6|14509.6|14504.6|14502.6|894
1685700900000|2023-06-02 10:15:00|14511.5|14509.5|14520.1|14518.1|14522.5|14520.5|14509.9|14507.9|744
1685701200000|2023-06-02 10:20:00|14520.6|14518.6|14516.6|14514.6|14520.8|14518.8|14511.6|14509.6|632
1685701500000|2023-06-02 10:25:00|14515.6|14513.6|14515.9|14513.9|14518.9|14516.9|14514|14512|449
1685701800000|2023-06-02 10:30:00|14516|14514|14515.8|14513.8|14517.9|14515.9|14515.3|14513.3|261
1685702100000|2023-06-02 10:35:00|14515.6|14513.6|14515.1|14513.1|14516.6|14514.6|14513.3|14511.3|386
1685702400000|2023-06-02 10:40:00|14515|14513|14510.4|14508.4|14515|14513|14508.3|14506.3|471
1685702700000|2023-06-02 10:45:00|14510.3|14508.3|14505.1|14503.1|14511.3|14509.3|14504.6|14502.6|661
1685703000000|2023-06-02 10:50:00|14504.9|14502.9|14497.4|14495.4|14505.4|14503.4|14494|14492|1115
1685703300000|2023-06-02 10:55:00|14497.3|14495.3|14498|14496|14503.6|14501.6|14496.4|14494.4|887
1685703600000|2023-06-02 11:00:00|14497.8|14495.8|14507.1|14505.1|14508.8|14506.8|14497.6|14495.6|1018
1685703900000|2023-06-02 11:05:00|14507|14505|14507.9|14505.9|14512.4|14510.4|14506.3|14504.3|743
1685704200000|2023-06-02 11:10:00|14507.8|14505.8|14516.1|14514.1|14518.1|14516.1|14504.9|14502.9|926
1685704500000|2023-06-02 11:15:00|14516.3|14514.3|14518.1|14516.1|14521.4|14519.4|14513.4|14511.4|868
1685704800000|2023-06-02 11:20:00|14518.3|14516.3|14520.4|14518.4|14524.6|14522.6|14517.6|14515.6|1041
1685705100000|2023-06-02 11:25:00|14520.5|14518.5|14529.6|14527.6|14532|14530|14519|14517|1662
1685705400000|2023-06-02 11:30:00|14529.5|14527.5|14527.5|14525.5|14530.6|14528.6|14524|14522|699
1685705700000|2023-06-02 11:35:00|14527.1|14525.1|14518.9|14516.9|14527.5|14525.5|14516.8|14514.8|848
1685706000000|2023-06-02 11:40:00|14518.8|14516.8|14515.5|14513.5|14524.6|14522.6|14515|14513|802
1685706300000|2023-06-02 11:45:00|14515.4|14513.4|14519.6|14517.6|14522.6|14520.6|14514.6|14512.6|839
1685706600000|2023-06-02 11:50:00|14519.5|14517.5|14521.5|14519.5|14524.6|14522.6|14517.8|14515.8|722
1685706900000|2023-06-02 11:55:00|14521.6|14519.6|14519.5|14517.5|14525.9|14523.9|14518.1|14516.1|639
1685707200000|2023-06-02 12:00:00|14519.9|14517.9|14521.6|14519.6|14525.6|14523.6|14519.5|14517.5|827
1685707500000|2023-06-02 12:05:00|14521.1|14519.1|14516|14514|14521.4|14519.4|14515.4|14513.4|844
1685707800000|2023-06-02 12:10:00|14515.9|14513.9|14513.9|14511.9|14517.6|14515.6|14509.8|14507.8|1051
1685708100000|2023-06-02 12:15:00|14513.8|14511.8|14502.9|14500.9|14513.9|14511.9|14500.6|14498.6|1467
1685708400000|2023-06-02 12:20:00|14502.6|14500.6|14506.3|14504.3|14511.3|14509.3|14499.4|14497.4|1208
1685708700000|2023-06-02 12:25:00|14506.1|14504.1|14508.5|14506.5|14513.1|14511.1|14503.4|14501.4|1257
1685709000000|2023-06-02 12:30:00|14508|14506|14505|14503|14514.8|14512.8|14469.6|14467.6|9931
1685709300000|2023-06-02 12:35:00|14505.3|14503.3|14482.9|14480.9|14512.6|14510.6|14475.5|14473.5|4289
1685709600000|2023-06-02 12:40:00|14482.6|14480.6|14483|14481|14491.4|14489.4|14476.8|14474.8|3065
1685709900000|2023-06-02 12:45:00|14482.9|14480.9|14482.4|14480.4|14494.6|14492.6|14479.3|14477.3|2340
1685710200000|2023-06-02 12:50:00|14482.5|14480.5|14476|14474|14482.9|14480.9|14461.9|14459.9|4016
1685710500000|2023-06-02 12:55:00|14476.4|14474.4|14479|14477|14483.4|14481.4|14472.4|14470.4|1936
1685710800000|2023-06-02 13:00:00|14479.3|14477.3|14492.4|14490.4|14497.3|14495.3|14478.6|14476.6|3199
1685711100000|2023-06-02 13:05:00|14492.5|14490.5|14502.4|14500.4|14506.1|14504.1|14490.1|14488.1|2677
1685711400000|2023-06-02 13:10:00|14502.3|14500.3|14499.1|14497.1|14508.9|14506.9|14497.4|14495.4|2114
1685711700000|2023-06-02 13:15:00|14499.4|14497.4|14502.4|14500.4|14502.6|14500.6|14495.9|14493.9|1782
1685712000000|2023-06-02 13:20:00|14502.5|14500.5|14506.1|14504.1|14508|14506|14499.4|14497.4|1849
1685712300000|2023-06-02 13:25:00|14505.8|14503.8|14511.1|14509.1|14514.1|14512.1|14503.6|14501.6|3504
1685712600000|2023-06-02 13:30:00|14511.3|14509.3|14586.3|14585.3|14586.8|14585.8|14510.5|14509.3|31285
1685712900000|2023-06-02 13:35:00|14586.5|14585.5|14577.9|14576.9|14588.3|14587.3|14570.5|14569.5|14956
1685713200000|2023-06-02 13:40:00|14577.8|14576.8|14572.3|14571.3|14594.9|14593.9|14569.4|14568.4|13614
1685713500000|2023-06-02 13:45:00|14572.4|14571.4|14509.9|14508.9|14577.6|14576.6|14499.1|14498.1|26343
1685713800000|2023-06-02 13:50:00|14509.3|14508.3|14504.4|14503.4|14514.8|14513.8|14481.6|14480.6|19515
1685714100000|2023-06-02 13:55:00|14504.6|14503.6|14449|14448|14507.6|14506.6|14444.1|14443.1|17162
1685714400000|2023-06-02 14:00:00|14449.1|14448.1|14470.8|14469.8|14478.5|14477.5|14437.8|14436.8|15584
1685714700000|2023-06-02 14:05:00|14470.5|14469.5|14461|14460|14490.5|14489.5|14458.6|14457.6|11549
1685715000000|2023-06-02 14:10:00|14460.5|14459.5|14503.2|14502.2|14507.7|14506.7|14457.8|14456.8|10761
1685715300000|2023-06-02 14:15:00|14503.1|14502.1|14503.7|14502.7|14508.7|14507.7|14491|14490|7830
1685715600000|2023-06-02 14:20:00|14504|14503|14464.5|14463.5|14510.2|14509.2|14463|14462|9858
1685715900000|2023-06-02 14:25:00|14464.3|14463.3|14495.8|14494.8|14499|14498|14456.7|14455.7|8422
1685716200000|2023-06-02 14:30:00|14495|14494|14491|14490|14503.2|14502.2|14474.8|14473.8|6777
1685716500000|2023-06-02 14:35:00|14491.2|14490.2|14514.5|14513.5|14516.2|14515.2|14482.3|14481.3|6773
1685716800000|2023-06-02 14:40:00|14515|14514|14536|14535|14536.3|14535.3|14504.3|14503.3|8658
1685717100000|2023-06-02 14:45:00|14536.2|14535.2|14536.4|14535.4|14554.9|14553.9|14532|14531|8869
1685717400000|2023-06-02 14:50:00|14536.5|14535.5|14545.5|14544.5|14547.7|14546.7|14525|14524|6290
1685717700000|2023-06-02 14:55:00|14545.7|14544.7|14558.2|14557.2|14560.5|14559.5|14540.8|14539.8|5077
1685718000000|2023-06-02 15:00:00|14558|14557|14567|14566|14576.8|14575.8|14552.5|14551.5|9307
1685718300000|2023-06-02 15:05:00|14567.5|14566.5|14560.8|14559.8|14571.9|14570.9|14553.3|14552.3|6555
1685718600000|2023-06-02 15:10:00|14561|14560|14545.3|14544.3|14569.7|14568.7|14544.5|14543.5|6448
1685718900000|2023-06-02 15:15:00|14545.2|14544.2|14546.5|14545.5|14558.8|14557.8|14544.3|14543.3|5666
1685719200000|2023-06-02 15:20:00|14547|14546|14561.8|14560.8|14568.7|14567.7|14546|14545|4267
1685719500000|2023-06-02 15:25:00|14562|14561|14558.8|14557.8|14570|14569|14555.8|14554.8|3951
1685719800000|2023-06-02 15:30:00|14559.8|14558.8|14555.3|14554.3|14569.9|14568.9|14552.3|14551.3|4995
1685720100000|2023-06-02 15:35:00|14555.2|14554.2|14548.8|14547.8|14556|14555|14545.5|14544.5|4635
1685720400000|2023-06-02 15:40:00|14547.6|14546.6|14560.4|14559.4|14561.6|14560.6|14544.9|14543.9|3428
1685720700000|2023-06-02 15:45:00|14560.5|14559.5|14546.3|14545.3|14560.8|14559.8|14543.4|14542.4|3504
1685721000000|2023-06-02 15:50:00|14546.1|14545.1|14548.6|14547.6|14549.3|14548.3|14531|14530|5625
1685721300000|2023-06-02 15:55:00|14548.5|14547.5|14557.1|14556.1|14562|14561|14546|14545|4801
1685721600000|2023-06-02 16:00:00|14557.3|14556.3|14545.1|14544.1|14561.8|14560.8|14541.6|14540.6|3537
1685721900000|2023-06-02 16:05:00|14545.4|14544.4|14544.6|14543.6|14552.3|14551.3|14536.1|14535.1|4135
1685722200000|2023-06-02 16:10:00|14544.8|14543.8|14533|14532|14548.3|14547.3|14526.6|14525.6|4722
1685722500000|2023-06-02 16:15:00|14532.9|14531.9|14532.8|14531.8|14534.4|14533.4|14524.6|14523.6|3545
1685722800000|2023-06-02 16:20:00|14532.6|14531.6|14545|14544|14546.9|14545.9|14532.1|14531.1|3509
1685723100000|2023-06-02 16:25:00|14544.9|14543.9|14542.6|14541.6|14549.5|14548.5|14535.4|14534.4|2702
1685723400000|2023-06-02 16:30:00|14542.5|14541.5|14550.9|14549.9|14550.9|14549.9|14535.9|14534.9|2672
1685723700000|2023-06-02 16:35:00|14550.6|14549.6|14557.3|14556.3|14561.3|14560.3|14549.3|14548.3|3690
1685724000000|2023-06-02 16:40:00|14556.9|14555.9|14562.9|14561.9|14564.6|14563.6|14551.3|14550.3|2768
1685724300000|2023-06-02 16:45:00|14563|14562|14567.3|14566.3|14579.6|14578.6|14562.4|14561.4|5701
1685724600000|2023-06-02 16:50:00|14567.4|14566.4|14571.5|14570.5|14573.3|14572.3|14566.4|14565.4|2287
1685724900000|2023-06-02 16:55:00|14571.4|14570.4|14562.9|14561.9|14573.1|14572.1|14561.5|14560.5|2473
1685725200000|2023-06-02 17:00:00|14562.3|14561.3|14559|14558|14564.4|14563.4|14548.5|14547.5|3597
1685725500000|2023-06-02 17:05:00|14558.9|14557.9|14571.1|14570.1|14575|14574|14558.8|14557.8|2785
1685725800000|2023-06-02 17:10:00|14570.8|14569.8|14558.5|14557.5|14572|14571|14553.3|14552.3|2906
1685726100000|2023-06-02 17:15:00|14558.4|14557.4|14556.4|14555.4|14563.9|14562.9|14552.3|14551.3|2673
1685726400000|2023-06-02 17:20:00|14556.3|14555.3|14564.3|14563.3|14569.4|14568.4|14555.8|14554.8|2791
1685726700000|2023-06-02 17:25:00|14564.1|14563.1|14569.1|14568.1|14574.6|14573.6|14564.1|14563.1|2197
1685727000000|2023-06-02 17:30:00|14569.8|14568.8|14558.3|14557.3|14571.6|14570.6|14551.1|14550.1|3544
1685727300000|2023-06-02 17:35:00|14558.4|14557.4|14558|14557|14560.9|14559.9|14549.5|14548.5|2578
1685727600000|2023-06-02 17:40:00|14558.4|14557.4|14555.4|14554.4|14559.5|14558.5|14548.1|14547.1|2973
1685727900000|2023-06-02 17:45:00|14555.3|14554.3|14553.8|14552.8|14557.5|14556.5|14547.4|14546.4|2711
1685728200000|2023-06-02 17:50:00|14553.5|14552.5|14551.6|14550.6|14556.4|14555.4|14546.4|14545.4|2164
1685728500000|2023-06-02 17:55:00|14551.8|14550.8|14556.6|14555.6|14557|14556|14546.9|14545.9|2538
1685728800000|2023-06-02 18:00:00|14556.5|14555.5|14548.4|14547.4|14563|14562|14548|14547|3659
1685729100000|2023-06-02 18:05:00|14548.6|14547.6|14538.9|14537.9|14549|14548|14524.8|14523.8|7822
1685729400000|2023-06-02 18:10:00|14539|14538|14527|14526|14540.1|14539.1|14526.8|14525.8|4055
1685729700000|2023-06-02 18:15:00|14527.1|14526.1|14532.3|14531.3|14533.1|14532.1|14523.4|14522.4|3545
1685730000000|2023-06-02 18:20:00|14532.9|14531.9|14548.3|14547.3|14550.1|14549.1|14531.5|14530.5|4174
1685730300000|2023-06-02 18:25:00|14548.5|14547.5|14543.3|14542.3|14551.8|14550.8|14537.3|14536.3|3196
1685730600000|2023-06-02 18:30:00|14543.4|14542.4|14552.3|14551.3|14559.9|14558.9|14540|14539|4135
1685730900000|2023-06-02 18:35:00|14552.4|14551.4|14557.9|14556.9|14560.5|14559.5|14549|14548|2833
1685731200000|2023-06-02 18:40:00|14557.8|14556.8|14556.9|14555.9|14560.9|14559.9|14551.6|14550.6|2432
1685731500000|2023-06-02 18:45:00|14556.8|14555.8|14562.1|14561.1|14567.6|14566.6|14556.8|14555.8|3803
1685731800000|2023-06-02 18:50:00|14562|14561|14558.5|14557.5|14567.8|14566.8|14555.3|14554.3|3462
1685732100000|2023-06-02 18:55:00|14558.4|14557.4|14557.3|14556.3|14559.4|14558.4|14547.8|14546.8|3679
1685732400000|2023-06-02 19:00:00|14557.4|14556.4|14564.1|14563.1|14568.5|14567.5|14557.4|14556.4|3833
1685732700000|2023-06-02 19:05:00|14564.3|14563.3|14554.9|14553.9|14571.3|14570.3|14553.3|14552.3|4593
1685733000000|2023-06-02 19:10:00|14555|14554|14555.4|14554.4|14558.8|14557.8|14546.1|14545.1|3589
1685733300000|2023-06-02 19:15:00|14556.4|14555.4|14565|14564|14567.4|14566.4|14555.8|14554.8|3128
1685733600000|2023-06-02 19:20:00|14564.6|14563.6|14556.6|14555.6|14565.6|14564.6|14555.6|14554.6|2905
1685733900000|2023-06-02 19:25:00|14556|14555|14546.1|14545.1|14556.1|14555.1|14545.3|14544.3|3344
1685734200000|2023-06-02 19:30:00|14546.3|14545.3|14542.4|14541.4|14549.5|14548.5|14536|14535|5617
1685734500000|2023-06-02 19:35:00|14542.3|14541.3|14550.9|14549.9|14552.4|14551.4|14542.3|14541.3|3349
1685734800000|2023-06-02 19:40:00|14550.6|14549.6|14548.6|14547.6|14558.2|14557.2|14543.1|14542.1|4818
1685735100000|2023-06-02 19:45:00|14548.7|14547.7|14556.9|14555.9|14560.9|14559.9|14544.5|14543.5|5133
1685735400000|2023-06-02 19:50:00|14556.6|14555.6|14555.1|14554.1|14558.5|14557.5|14545.1|14544.1|7627
1685735700000|2023-06-02 19:55:00|14555.2|14554.2|14550.5|14549.5|14556.9|14555.9|14542.7|14541.7|20920
1685736000000|2023-06-02 20:00:00|14549.9|14548.9|14555.2|14553.2|14558.9|14556.9|14548.5|14546.5|5886
1685736300000|2023-06-02 20:05:00|14555.1|14553.1|14557.6|14555.6|14559.1|14557.1|14554.4|14552.4|2044
1685736600000|2023-06-02 20:10:00|14557.7|14555.7|14555|14553|14561|14559|14553.9|14551.9|2078
1685736900000|2023-06-02 20:15:00|14554.7|14552.7|14553|14551|14556.9|14554.9|14553|14551|764
1685737200000|2023-06-02 20:20:00|14553.1|14551.1|14555.4|14553.4|14556.6|14554.6|14552|14550|876
1685737500000|2023-06-02 20:25:00|14555.5|14553.5|14555.2|14553.2|14556.1|14554.1|14553.6|14551.6|484
1685737800000|2023-06-02 20:30:00|14555.5|14553.5|14556.2|14554.2|14558|14556|14554.4|14552.4|392
1685738100000|2023-06-02 20:35:00|14556.4|14554.4|14552.2|14550.2|14556.4|14554.4|14551.9|14549.9|385
1685738400000|2023-06-02 20:40:00|14552.4|14550.4|14549.9|14547.9|14553.7|14551.7|14549.7|14547.7|629
1685738700000|2023-06-02 20:45:00|14549.7|14547.7|14552.7|14550.7|14553.9|14551.9|14548.9|14546.9|589
1685739000000|2023-06-02 20:50:00|14552.9|14550.9|14555.4|14553.4|14555.9|14553.9|14552.5|14550.5|537
1685739300000|2023-06-02 20:55:00|14555.2|14553.2|14558.8|14553.8|14559.4|14557.4|14554.6|14552.6|437
1685739600000|2023-06-02 21:00:00|14558.9|14553.9|14558.8|14553.8|14558.9|14553.9|14558.8|14553.8|1
1685916000000|2023-06-04 22:00:00|14539.2|14537.2|14535.5|14533.5|14544|14542|14527|14525|969
1685916300000|2023-06-04 22:05:00|14535.7|14533.7|14538.9|14536.9|14539.9|14537.9|14532.7|14530.7|508
1685916600000|2023-06-04 22:10:00|14537.6|14535.6|14536.4|14534.4|14538.2|14536.2|14533.4|14531.4|251
1685916900000|2023-06-04 22:15:00|14536.5|14534.5|14540.7|14538.7|14542.2|14540.2|14534.9|14532.9|425
1685917200000|2023-06-04 22:20:00|14540.9|14538.9|14539.4|14537.4|14541.4|14539.4|14532.7|14530.7|464
1685917500000|2023-06-04 22:25:00|14538.6|14536.6|14541.9|14539.9|14543.2|14541.2|14535.7|14533.7|379
1685917800000|2023-06-04 22:30:00|14540.7|14538.7|14537.5|14535.5|14542.4|14540.4|14534.1|14532.1|290
1685918100000|2023-06-04 22:35:00|14537.6|14535.6|14535.1|14533.1|14538.4|14536.4|14533.5|14531.5|235
1685918400000|2023-06-04 22:40:00|14535.2|14533.2|14544.9|14542.9|14545.6|14543.6|14534.1|14532.1|401
1685918700000|2023-06-04 22:45:00|14544.7|14542.7|14540.2|14538.2|14544.7|14542.7|14539.7|14537.7|185
1685919000000|2023-06-04 22:50:00|14540.6|14538.6|14541|14539|14542.2|14540.2|14540.4|14538.4|82
1685919300000|2023-06-04 22:55:00|14539.9|14537.9|14537.9|14535.9|14540.1|14538.1|14535.6|14533.6|229
1685919600000|2023-06-04 23:00:00|14537.1|14535.1|14533.5|14531.5|14538.9|14536.9|14533.5|14531.5|198
1685919900000|2023-06-04 23:05:00|14533|14531|14528.6|14526.6|14533.6|14531.6|14528|14526|473
1685920200000|2023-06-04 23:10:00|14528.5|14526.5|14519.1|14517.1|14529.1|14527.1|14518.2|14516.2|749
1685920500000|2023-06-04 23:15:00|14519.2|14517.2|14504.6|14502.6|14520.9|14518.9|14504.2|14502.2|1026
1685920800000|2023-06-04 23:20:00|14504.5|14502.5|14510.7|14508.7|14512.5|14510.5|14503.7|14501.7|509
1685921100000|2023-06-04 23:25:00|14510.6|14508.6|14506.5|14504.5|14512.2|14510.2|14505.5|14503.5|309
1685921400000|2023-06-04 23:30:00|14506.4|14504.4|14506.9|14504.9|14507.7|14505.7|14497.1|14495.1|832
1685921700000|2023-06-04 23:35:00|14507|14505|14500.2|14498.2|14507.7|14505.7|14493.5|14491.5|471
1685922000000|2023-06-04 23:40:00|14500.4|14498.4|14503.4|14501.4|14505.9|14503.9|14500.1|14498.1|387
1685922300000|2023-06-04 23:45:00|14503.2|14501.2|14503.4|14501.4|14506.4|14504.4|14501.7|14499.7|327
1685922600000|2023-06-04 23:50:00|14504|14502|14505.6|14503.6|14509|14507|14501.5|14499.5|454
1685922900000|2023-06-04 23:55:00|14505.5|14503.5|14507.5|14505.5|14508|14506|14503.4|14501.4|376
1685923200000|2023-06-05 00:00:00|14507.6|14505.6|14498|14496|14507.7|14505.7|14495.5|14493.5|1161
1685923500000|2023-06-05 00:05:00|14497.9|14495.9|14483.4|14481.4|14499.5|14497.5|14483.4|14481.4|1346
1685923800000|2023-06-05 00:10:00|14483.2|14481.2|14496.7|14494.7|14497.4|14495.4|14483.2|14481.2|496
1685924100000|2023-06-05 00:15:00|14496.5|14494.5|14491.5|14489.5|14499.2|14497.2|14491.2|14489.2|466
1685924400000|2023-06-05 00:20:00|14492|14490|14499.2|14497.2|14500.4|14498.4|14490.5|14488.5|453
1685924700000|2023-06-05 00:25:00|14499.7|14497.7|14500.7|14498.7|14502.9|14500.9|14499.2|14497.2|331
1685925000000|2023-06-05 00:30:00|14500.9|14498.9|14499.2|14497.2|14503.2|14501.2|14499.2|14497.2|300
1685925300000|2023-06-05 00:35:00|14499.1|14497.1|14502.9|14500.9|14504.9|14502.9|14498.5|14496.5|245
1685925600000|2023-06-05 00:40:00|14502.7|14500.7|14499.9|14497.9|14503.5|14501.5|14499.6|14497.6|227
1685925900000|2023-06-05 00:45:00|14499.7|14497.7|14502|14500|14502.2|14500.2|14498.6|14496.6|222
1685926200000|2023-06-05 00:50:00|14502.1|14500.1|14501.7|14499.7|14504.2|14502.2|14501.7|14499.7|185
1685926500000|2023-06-05 00:55:00|14501.9|14499.9|14498|14496|14501.9|14499.9|14495.6|14493.6|435
1685926800000|2023-06-05 01:00:00|14498.5|14496.5|14504.7|14502.7|14504.7|14502.7|14497.7|14495.7|465
1685927100000|2023-06-05 01:05:00|14504.6|14502.6|14504.2|14502.2|14507.4|14505.4|14501.2|14499.2|325
1685927400000|2023-06-05 01:10:00|14504.4|14502.4|14507.9|14505.9|14508|14506|14502.9|14500.9|319
1685927700000|2023-06-05 01:15:00|14507.7|14505.7|14500.1|14498.1|14508|14506|14495.6|14493.6|561
1685928000000|2023-06-05 01:20:00|14500|14498|14499.9|14497.9|14501.2|14499.2|14492.9|14490.9|435
1685928300000|2023-06-05 01:25:00|14499.7|14497.7|14500|14498|14503.4|14501.4|14498.2|14496.2|254
1685928600000|2023-06-05 01:30:00|14499.9|14497.9|14492.4|14490.4|14501.2|14499.2|14491.7|14489.7|523
1685928900000|2023-06-05 01:35:00|14492.2|14490.2|14498.2|14496.2|14498.5|14496.5|14491.1|14489.1|470
1685929200000|2023-06-05 01:40:00|14498.1|14496.1|14498.1|14496.1|14501.7|14499.7|14496.7|14494.7|274
1685929500000|2023-06-05 01:45:00|14498.2|14496.2|14504.6|14502.6|14506|14504|14498.2|14496.2|466
1685929800000|2023-06-05 01:50:00|14504.5|14502.5|14502.6|14500.6|14506|14504|14501.6|14499.6|240
1685930100000|2023-06-05 01:55:00|14502.5|14500.5|14503.5|14501.5|14506.2|14504.2|14500.7|14498.7|200
1685930400000|2023-06-05 02:00:00|14503.4|14501.4|14500.7|14498.7|14504|14502|14500.4|14498.4|157
1685930700000|2023-06-05 02:05:00|14500.9|14498.9|14500.1|14498.1|14503.7|14501.7|14499|14497|194
1685931000000|2023-06-05 02:10:00|14500.2|14498.2|14500.5|14498.5|14502.9|14500.9|14498.5|14496.5|192
1685931300000|2023-06-05 02:15:00|14500.6|14498.6|14505.2|14503.2|14506.2|14504.2|14500.6|14498.6|262
1685931600000|2023-06-05 02:20:00|14505.4|14503.4|14507|14505|14507|14505|14501.7|14499.7|283
1685931900000|2023-06-05 02:25:00|14506.7|14504.7|14506.2|14504.2|14507.6|14505.6|14504.4|14502.4|209
1685932200000|2023-06-05 02:30:00|14506.1|14504.1|14508.2|14506.2|14509.1|14507.1|14505.6|14503.6|263
1685932500000|2023-06-05 02:35:00|14508.1|14506.1|14507|14505|14509.2|14507.2|14506|14504|222
1685932800000|2023-06-05 02:40:00|14507.1|14505.1|14506.2|14504.2|14508|14506|14504.6|14502.6|218
1685933100000|2023-06-05 02:45:00|14506.1|14504.1|14511|14509|14512|14510|14506.1|14504.1|453
1685933400000|2023-06-05 02:50:00|14511.1|14509.1|14511.7|14509.7|14512.6|14510.6|14509.2|14507.2|267
1685933700000|2023-06-05 02:55:00|14511.6|14509.6|14511.9|14509.9|14514.2|14512.2|14511.1|14509.1|342
1685934000000|2023-06-05 03:00:00|14511.7|14509.7|14513.7|14511.7|14516.2|14514.2|14510|14508|362
1685934300000|2023-06-05 03:05:00|14513.6|14511.6|14513|14511|14516.6|14514.6|14512.5|14510.5|265
1685934600000|2023-06-05 03:10:00|14513.1|14511.1|14513.1|14511.1|14514.7|14512.7|14510.7|14508.7|287
1685934900000|2023-06-05 03:15:00|14513|14511|14513.7|14511.7|14514.5|14512.5|14511.4|14509.4|351
1685935200000|2023-06-05 03:20:00|14513.2|14511.2|14513.5|14511.5|14514.6|14512.6|14512.2|14510.2|244
1685935500000|2023-06-05 03:25:00|14514|14512|14510|14508|14515.4|14513.4|14508.9|14506.9|395
1685935800000|2023-06-05 03:30:00|14509.7|14507.7|14511.1|14509.1|14514.9|14512.9|14508.9|14506.9|238
1685936100000|2023-06-05 03:35:00|14511|14509|14509|14507|14512.9|14510.9|14508.1|14506.1|221
1685936400000|2023-06-05 03:40:00|14508.9|14506.9|14500.7|14498.7|14509.7|14507.7|14500.6|14498.6|453
1685936700000|2023-06-05 03:45:00|14500.6|14498.6|14500.6|14498.6|14505.2|14503.2|14498.5|14496.5|386
1685937000000|2023-06-05 03:50:00|14500.5|14498.5|14500.2|14498.2|14501.6|14499.6|14497.9|14495.9|238
1685937300000|2023-06-05 03:55:00|14500|14498|14499.1|14497.1|14502|14500|14497.7|14495.7|236
1685937600000|2023-06-05 04:00:00|14499.2|14497.2|14499.9|14497.9|14500.7|14498.7|14498.4|14496.4|100
1685937900000|2023-06-05 04:05:00|14500|14498|14495|14493|14500|14498|14494.5|14492.5|253
1685938200000|2023-06-05 04:10:00|14494.9|14492.9|14493.5|14491.5|14496.4|14494.4|14491.1|14489.1|252
1685938500000|2023-06-05 04:15:00|14493|14491|14494.7|14492.7|14495|14493|14492.4|14490.4|160
1685938800000|2023-06-05 04:20:00|14494.9|14492.9|14492.7|14490.7|14495.1|14493.1|14492.5|14490.5|107
1685939100000|2023-06-05 04:25:00|14492.6|14490.6|14489.4|14487.4|14493.2|14491.2|14489.1|14487.1|309
1685939400000|2023-06-05 04:30:00|14489.5|14487.5|14494.2|14492.2|14495.5|14493.5|14488.1|14486.1|624
1685939700000|2023-06-05 04:35:00|14494|14492|14490.7|14488.7|14495.4|14493.4|14489.9|14487.9|197
1685940000000|2023-06-05 04:40:00|14490.4|14488.4|14489.1|14487.1|14490.9|14488.9|14487.1|14485.1|305
1685940300000|2023-06-05 04:45:00|14489.2|14487.2|14490.6|14488.6|14491.7|14489.7|14488.6|14486.6|131
1685940600000|2023-06-05 04:50:00|14490.7|14488.7|14493.6|14491.6|14493.9|14491.9|14489.6|14487.6|195
1685940900000|2023-06-05 04:55:00|14493.5|14491.5|14494.5|14492.5|14495.6|14493.6|14493|14491|199
1685941200000|2023-06-05 05:00:00|14494.7|14492.7|14491.7|14489.7|14495|14493|14490.5|14488.5|254
1685941500000|2023-06-05 05:05:00|14492|14490|14493.2|14491.2|14495.4|14493.4|14491.7|14489.7|159
1685941800000|2023-06-05 05:10:00|14493.4|14491.4|14494|14492|14495|14493|14490.6|14488.6|200
1685942100000|2023-06-05 05:15:00|14493.7|14491.7|14492.2|14490.2|14494.2|14492.2|14491.1|14489.1|325
1685942400000|2023-06-05 05:20:00|14492.1|14490.1|14493.2|14491.2|14494.4|14492.4|14490.4|14488.4|460
1685942700000|2023-06-05 05:25:00|14493.4|14491.4|14492.6|14490.6|14494.2|14492.2|14491.5|14489.5|143
1685943000000|2023-06-05 05:30:00|14492.5|14490.5|14496|14494|14497.2|14495.2|14491.7|14489.7|273
1685943300000|2023-06-05 05:35:00|14495.9|14493.9|14502.7|14500.7|14504.6|14502.6|14495.1|14493.1|445
1685943600000|2023-06-05 05:40:00|14502.6|14500.6|14504.2|14502.2|14507|14505|14501.1|14499.1|366
1685943900000|2023-06-05 05:45:00|14504.1|14502.1|14504.5|14502.5|14504.7|14502.7|14500.1|14498.1|300
1685944200000|2023-06-05 05:50:00|14504.4|14502.4|14502.5|14500.5|14505|14503|14501.7|14499.7|171
1685944500000|2023-06-05 05:55:00|14502.1|14500.1|14505.2|14503.2|14505.9|14503.9|14500.2|14498.2|221
1685944800000|2023-06-05 06:00:00|14505.5|14503.5|14504.1|14502.1|14508.2|14506.2|14502|14500|466
1685945100000|2023-06-05 06:05:00|14504|14502|14504.9|14502.9|14508.4|14506.4|14503.6|14501.6|283
1685945400000|2023-06-05 06:10:00|14505|14503|14502.5|14500.5|14510|14508|14502.5|14500.5|339
1685945700000|2023-06-05 06:15:00|14502.6|14500.6|14503.7|14501.7|14505.6|14503.6|14501.2|14499.2|194
1685946000000|2023-06-05 06:20:00|14503.5|14501.5|14504.4|14502.4|14509.2|14507.2|14503.2|14501.2|254
1685946300000|2023-06-05 06:25:00|14504.2|14502.2|14502.6|14500.6|14505.7|14503.7|14501.7|14499.7|183
1685946600000|2023-06-05 06:30:00|14502.5|14500.5|14500.2|14498.2|14502.5|14500.5|14496.7|14494.7|327
1685946900000|2023-06-05 06:35:00|14500.1|14498.1|14499.1|14497.1|14500.5|14498.5|14497.2|14495.2|148
1685947200000|2023-06-05 06:40:00|14499.2|14497.2|14502.6|14500.6|14503.1|14501.1|14497.7|14495.7|153
1685947500000|2023-06-05 06:45:00|14502.7|14500.7|14500.7|14498.7|14503.7|14501.7|14500.1|14498.1|251
1685947800000|2023-06-05 06:50:00|14500.6|14498.6|14505.5|14503.5|14505.7|14503.7|14500.5|14498.5|208
1685948100000|2023-06-05 06:55:00|14505.2|14503.2|14507.2|14505.2|14507.2|14505.2|14503.7|14501.7|151
1685948400000|2023-06-05 07:00:00|14507.1|14505.1|14500.2|14498.2|14509.4|14507.4|14499.1|14497.1|777
1685948700000|2023-06-05 07:05:00|14500|14498|14506.6|14504.6|14508.2|14506.2|14499.4|14497.4|616
1685949000000|2023-06-05 07:10:00|14506.9|14504.9|14509.9|14507.9|14513.1|14511.1|14504.4|14502.4|538
1685949300000|2023-06-05 07:15:00|14509.6|14507.6|14527.1|14525.1|14528|14526|14508.7|14506.7|1319
1685949600000|2023-06-05 07:20:00|14526.9|14524.9|14524.9|14522.9|14527.2|14525.2|14520.1|14518.1|621
1685949900000|2023-06-05 07:25:00|14524.7|14522.7|14532.6|14530.6|14533.4|14531.4|14524.2|14522.2|713
1685950200000|2023-06-05 07:30:00|14532.5|14530.5|14536.6|14534.6|14539.5|14537.5|14529.6|14527.6|892
1685950500000|2023-06-05 07:35:00|14536.5|14534.5|14539.6|14537.6|14544.9|14542.9|14536.1|14534.1|811
1685950800000|2023-06-05 07:40:00|14539.5|14537.5|14534.7|14532.7|14541.1|14539.1|14531.1|14529.1|675
1685951100000|2023-06-05 07:45:00|14534.4|14532.4|14531.9|14529.9|14535.2|14533.2|14530.4|14528.4|425
1685951400000|2023-06-05 07:50:00|14532|14530|14525.6|14523.6|14533.6|14531.6|14523.4|14521.4|475
1685951700000|2023-06-05 07:55:00|14525.4|14523.4|14524|14522|14529.1|14527.1|14522.7|14520.7|682
1685952000000|2023-06-05 08:00:00|14524.5|14522.5|14525.2|14523.2|14529.7|14527.7|14522.5|14520.5|724
1685952300000|2023-06-05 08:05:00|14525.1|14523.1|14517.4|14515.4|14526.5|14524.5|14516.7|14514.7|685
1685952600000|2023-06-05 08:10:00|14517.2|14515.2|14510|14508|14518.2|14516.2|14509.7|14507.7|793
1685952900000|2023-06-05 08:15:00|14510.2|14508.2|14516.7|14514.7|14517.1|14515.1|14509|14507|496
1685953200000|2023-06-05 08:20:00|14516.6|14514.6|14517.4|14515.4|14519|14517|14513|14511|375
1685953500000|2023-06-05 08:25:00|14517.5|14515.5|14517.2|14515.2|14520|14518|14515.9|14513.9|379
1685953800000|2023-06-05 08:30:00|14517.1|14515.1|14515.9|14513.9|14520.7|14518.7|14513.6|14511.6|812
1685954100000|2023-06-05 08:35:00|14515.7|14513.7|14515.5|14513.5|14516|14514|14510.2|14508.2|321
1685954400000|2023-06-05 08:40:00|14515.6|14513.6|14514.4|14512.4|14515.7|14513.7|14511.2|14509.2|228
1685954700000|2023-06-05 08:45:00|14514.2|14512.2|14513.7|14511.7|14514.7|14512.7|14510.4|14508.4|187
1685955000000|2023-06-05 08:50:00|14513.5|14511.5|14510|14508|14514.5|14512.5|14507.2|14505.2|353
1685955300000|2023-06-05 08:55:00|14510.1|14508.1|14511.7|14509.7|14511.9|14509.9|14507.4|14505.4|347
1685955600000|2023-06-05 09:00:00|14511.9|14509.9|14512.1|14510.1|14515.5|14513.5|14511.9|14509.9|260
1685955900000|2023-06-05 09:05:00|14512.4|14510.4|14511|14509|14514.2|14512.2|14510|14508|179
1685956200000|2023-06-05 09:10:00|14510.7|14508.7|14509.6|14507.6|14511.6|14509.6|14506.9|14504.9|239
1685956500000|2023-06-05 09:15:00|14509.7|14507.7|14504.4|14502.4|14509.9|14507.9|14502.9|14500.9|414
1685956800000|2023-06-05 09:20:00|14504.1|14502.1|14508.1|14506.1|14509.1|14507.1|14504.1|14502.1|230
1685957100000|2023-06-05 09:25:00|14508.2|14506.2|14517|14515|14517.4|14515.4|14508|14506|329
1685957400000|2023-06-05 09:30:00|14516.9|14514.9|14514.2|14512.2|14519.1|14517.1|14514.1|14512.1|364
1685957700000|2023-06-05 09:35:00|14514.4|14512.4|14513.5|14511.5|14515.9|14513.9|14512|14510|380
1685958000000|2023-06-05 09:40:00|14513.4|14511.4|14502.5|14500.5|14513.5|14511.5|14500.2|14498.2|1014
1685958300000|2023-06-05 09:45:00|14502.4|14500.4|14506.7|14504.7|14509.2|14507.2|14500.7|14498.7|571
1685958600000|2023-06-05 09:50:00|14506.6|14504.6|14508.5|14506.5|14509.4|14507.4|14504.9|14502.9|615
1685958900000|2023-06-05 09:55:00|14508.2|14506.2|14505.5|14503.5|14509.1|14507.1|14503.2|14501.2|373
1685959200000|2023-06-05 10:00:00|14505.4|14503.4|14502.1|14500.1|14507.7|14505.7|14499.1|14497.1|798
1685959500000|2023-06-05 10:05:00|14502.2|14500.2|14503.2|14501.2|14504.4|14502.4|14498.7|14496.7|414
1685959800000|2023-06-05 10:10:00|14503.1|14501.1|14502.7|14500.7|14503.6|14501.6|14500.4|14498.4|258
1685960100000|2023-06-05 10:15:00|14502.6|14500.6|14504.5|14502.5|14507.1|14505.1|14501.5|14499.5|317
1685960400000|2023-06-05 10:20:00|14504.6|14502.6|14505.6|14503.6|14506.5|14504.5|14503.9|14501.9|157
1685960700000|2023-06-05 10:25:00|14505.5|14503.5|14508.7|14506.7|14509.7|14507.7|14503.9|14501.9|263
1685961000000|2023-06-05 10:30:00|14508.9|14506.9|14516.5|14514.5|14520.4|14518.4|14508.5|14506.5|1077
1685961300000|2023-06-05 10:35:00|14516.4|14514.4|14517.7|14515.7|14520|14518|14514.5|14512.5|717
1685961600000|2023-06-05 10:40:00|14517.6|14515.6|14519.2|14517.2|14520.7|14518.7|14516.7|14514.7|680
1685961900000|2023-06-05 10:45:00|14519.4|14517.4|14521.9|14519.9|14523.5|14521.5|14518.1|14516.1|607
1685962200000|2023-06-05 10:50:00|14521.7|14519.7|14520.5|14518.5|14521.7|14519.7|14518.7|14516.7|383
1685962500000|2023-06-05 10:55:00|14520.6|14518.6|14520.9|14518.9|14523.4|14521.4|14519.4|14517.4|588
1685962800000|2023-06-05 11:00:00|14521|14519|14523.7|14521.7|14526.1|14524.1|14518.2|14516.2|753
1685963100000|2023-06-05 11:05:00|14523.6|14521.6|14528|14526|14528.2|14526.2|14522.7|14520.7|530
1685963400000|2023-06-05 11:10:00|14528.1|14526.1|14532.6|14530.6|14533.4|14531.4|14528|14526|649
1685963700000|2023-06-05 11:15:00|14532.5|14530.5|14531|14529|14533.5|14531.5|14528|14526|701
1685964000000|2023-06-05 11:20:00|14530.9|14528.9|14524.2|14522.2|14533.2|14531.2|14524|14522|610
1685964300000|2023-06-05 11:25:00|14523.2|14521.2|14524.5|14522.5|14526.2|14524.2|14521.1|14519.1|831
1685964600000|2023-06-05 11:30:00|14524.2|14522.2|14521.7|14519.7|14526.9|14524.9|14521.7|14519.7|630
1685964900000|2023-06-05 11:35:00|14521.9|14519.9|14520.4|14518.4|14525|14523|14519.7|14517.7|557
1685965200000|2023-06-05 11:40:00|14520.2|14518.2|14518.7|14516.7|14521|14519|14514.6|14512.6|855
1685965500000|2023-06-05 11:45:00|14518.5|14516.5|14522.4|14520.4|14524.2|14522.2|14518.5|14516.5|636
1685965800000|2023-06-05 11:50:00|14522.2|14520.2|14527.7|14525.7|14528.1|14526.1|14521|14519|637
1685966100000|2023-06-05 11:55:00|14527.6|14525.6|14525.9|14523.9|14528.2|14526.2|14524.5|14522.5|358
1685966400000|2023-06-05 12:00:00|14525.6|14523.6|14524.2|14522.2|14527|14525|14516.5|14514.5|986
1685966700000|2023-06-05 12:05:00|14524.5|14522.5|14528|14526|14532.7|14530.7|14522.6|14520.6|757
1685967000000|2023-06-05 12:10:00|14528.1|14526.1|14523.7|14521.7|14529|14527|14523.2|14521.2|417
1685967300000|2023-06-05 12:15:00|14523.6|14521.6|14520.9|14518.9|14526.4|14524.4|14515.6|14513.6|727
1685967600000|2023-06-05 12:20:00|14520.5|14518.5|14523|14521|14523.2|14521.2|14516.7|14514.7|339
1685967900000|2023-06-05 12:25:00|14523.1|14521.1|14523.2|14521.2|14526|14524|14520.5|14518.5|517
1685968200000|2023-06-05 12:30:00|14522.7|14520.7|14527.2|14525.2|14527.5|14525.5|14519.6|14517.6|1221
1685968500000|2023-06-05 12:35:00|14527.4|14525.4|14527.7|14525.7|14529.5|14527.5|14523.6|14521.6|643
1685968800000|2023-06-05 12:40:00|14527.4|14525.4|14537.7|14535.7|14538.1|14536.1|14527.1|14525.1|1113
1685969100000|2023-06-05 12:45:00|14537.9|14535.9|14535|14533|14538.7|14536.7|14534.4|14532.4|873
1685969400000|2023-06-05 12:50:00|14535.1|14533.1|14528|14526|14536.6|14534.6|14526.4|14524.4|910
1685969700000|2023-06-05 12:55:00|14527.9|14525.9|14531|14529|14532.1|14530.1|14527.2|14525.2|475
1685970000000|2023-06-05 13:00:00|14531.1|14529.1|14537.7|14535.7|14542.4|14540.4|14530.4|14528.4|1153
1685970300000|2023-06-05 13:05:00|14537.9|14535.9|14541|14539|14542.5|14540.5|14536.6|14534.6|767
1685970600000|2023-06-05 13:10:00|14541.1|14539.1|14533.7|14531.7|14541.7|14539.7|14532.7|14530.7|916
1685970900000|2023-06-05 13:15:00|14533.6|14531.6|14537.5|14535.5|14538.2|14536.2|14531.2|14529.2|1324
1685971200000|2023-06-05 13:20:00|14537.6|14535.6|14531|14529|14538.2|14536.2|14527.1|14525.1|1299
1685971500000|2023-06-05 13:25:00|14531.1|14529.1|14539.2|14537.2|14540.2|14538.2|14527.6|14525.6|2688
1685971800000|2023-06-05 13:30:00|14538.7|14537.7|14575.7|14574.7|14575.9|14574.9|14537.9|14536.9|20615
1685972100000|2023-06-05 13:35:00|14576|14575|14583.2|14582.2|14592.9|14591.9|14568.7|14567.7|16274
1685972400000|2023-06-05 13:40:00|14583.1|14582.1|14609.9|14608.9|14621.4|14620.4|14581.2|14580.2|13567
1685972700000|2023-06-05 13:45:00|14609.6|14608.6|14599.4|14598.4|14615.9|14614.9|14594.6|14593.6|11840
1685973000000|2023-06-05 13:50:00|14600.2|14599.2|14559|14558|14601|14600|14553.4|14552.4|14790
1685973300000|2023-06-05 13:55:00|14559.3|14558.3|14568.3|14567.3|14576.4|14575.4|14550.5|14549.5|11179
1685973600000|2023-06-05 14:00:00|14568|14567|14598.2|14597.2|14603.5|14602.5|14564|14563|17809
1685973900000|2023-06-05 14:05:00|14598.3|14597.3|14587.7|14586.7|14608.4|14607.4|14582.3|14581.3|12448
1685974200000|2023-06-05 14:10:00|14587.8|14586.8|14579.3|14578.3|14611.9|14610.9|14574|14573|12398
1685974500000|2023-06-05 14:15:00|14579.5|14578.5|14585|14584|14593.3|14592.3|14561.5|14560.5|11977
1685974800000|2023-06-05 14:20:00|14584.4|14583.4|14578.9|14577.9|14593.3|14592.3|14571.9|14570.9|7593
1685975100000|2023-06-05 14:25:00|14578.8|14577.8|14577.1|14576.1|14591.7|14590.7|14569.9|14568.9|6527
1685975400000|2023-06-05 14:30:00|14576.9|14575.9|14587.9|14586.9|14591.9|14590.9|14569.1|14568.1|7507
1685975700000|2023-06-05 14:35:00|14587.8|14586.8|14579.4|14578.4|14611.8|14610.8|14578.3|14577.3|9604
1685976000000|2023-06-05 14:40:00|14579.6|14578.6|14605.4|14604.4|14606.6|14605.6|14575.3|14574.3|7898
1685976300000|2023-06-05 14:45:00|14605.3|14604.3|14608.1|14607.1|14626.3|14625.3|14604.7|14603.7|10506
1685976600000|2023-06-05 14:50:00|14607.9|14606.9|14626.7|14625.7|14630.7|14629.7|14605.4|14604.4|7049
1685976900000|2023-06-05 14:55:00|14626.9|14625.9|14635.2|14634.2|14641.9|14640.9|14623.4|14622.4|8909
1685977200000|2023-06-05 15:00:00|14634.9|14633.9|14621.4|14620.4|14638.2|14637.2|14620.8|14619.8|6224
1685977500000|2023-06-05 15:05:00|14621.3|14620.3|14639.7|14638.7|14639.7|14638.7|14614.3|14613.3|6596
1685977800000|2023-06-05 15:10:00|14639.6|14638.6|14628.1|14627.1|14640.1|14639.1|14625.6|14624.6|4388
1685978100000|2023-06-05 15:15:00|14628.2|14627.2|14632.8|14631.8|14639.7|14638.7|14624.6|14623.6|3893
1685978400000|2023-06-05 15:20:00|14632.4|14631.4|14633.2|14632.2|14634.6|14633.6|14625.4|14624.4|3822
1685978700000|2023-06-05 15:25:00|14633.3|14632.3|14642.3|14641.3|14648.2|14647.2|14628.6|14627.6|5115
1685979000000|2023-06-05 15:30:00|14642.1|14641.1|14652.4|14651.4|14658.2|14657.2|14640.8|14639.8|5961
1685979300000|2023-06-05 15:35:00|14652.6|14651.6|14648.9|14647.9|14655.3|14654.3|14637.1|14636.1|6364
1685979600000|2023-06-05 15:40:00|14648.5|14647.5|14645.7|14644.7|14652.9|14651.9|14642|14641|4141
1685979900000|2023-06-05 15:45:00|14645.6|14644.6|14646.5|14645.5|14647.4|14646.4|14640.2|14639.2|3462
1685980200000|2023-06-05 15:50:00|14646.6|14645.6|14648.2|14647.2|14651.6|14650.6|14643|14642|2930
1685980500000|2023-06-05 15:55:00|14648.1|14647.1|14638.7|14637.7|14652.6|14651.6|14637.7|14636.7|4019
1685980800000|2023-06-05 16:00:00|14640|14639|14620.4|14619.4|14647|14646|14617.6|14616.6|7645
1685981100000|2023-06-05 16:05:00|14620.9|14619.9|14644.9|14643.9|14644.9|14643.9|14618.2|14617.2|4515
1685981400000|2023-06-05 16:10:00|14645.1|14644.1|14654|14653|14655.9|14654.9|14642|14641|4362
1685981700000|2023-06-05 16:15:00|14653.9|14652.9|14655.2|14654.2|14662.1|14661.1|14650.1|14649.1|4305
1685982000000|2023-06-05 16:20:00|14655.5|14654.5|14642.6|14641.6|14656.1|14655.1|14641.2|14640.2|4047
1685982300000|2023-06-05 16:25:00|14642.5|14641.5|14648.6|14647.6|14649.9|14648.9|14638.1|14637.1|3312
1685982600000|2023-06-05 16:30:00|14648.9|14647.9|14642.6|14641.6|14651|14650|14641.7|14640.7|2088
1685982900000|2023-06-05 16:35:00|14642.7|14641.7|14646.1|14645.1|14649.6|14648.6|14639|14638|2343
1685983200000|2023-06-05 16:40:00|14646|14645|14645.1|14644.1|14649.7|14648.7|14640.7|14639.7|2056
1685983500000|2023-06-05 16:45:00|14646.6|14645.6|14647|14646|14651.6|14650.6|14641|14640|2248
1685983800000|2023-06-05 16:50:00|14647.1|14646.1|14658.5|14657.5|14660|14659|14647.1|14646.1|3157
1685984100000|2023-06-05 16:55:00|14658.4|14657.4|14660.7|14659.7|14661.1|14660.1|14654.4|14653.4|2593
1685984400000|2023-06-05 17:00:00|14660.5|14659.5|14653.9|14652.9|14664.2|14663.2|14652|14651|3397
1685984700000|2023-06-05 17:05:00|14654.1|14653.1|14661|14660|14663.7|14662.7|14651.9|14650.9|2397
1685985000000|2023-06-05 17:10:00|14660.9|14659.9|14651.6|14650.6|14663.4|14662.4|14651.5|14650.5|3104
1685985300000|2023-06-05 17:15:00|14651.5|14650.5|14644.5|14643.5|14652.6|14651.6|14635.4|14634.4|5243
1685985600000|2023-06-05 17:20:00|14644.4|14643.4|14647.5|14646.5|14648.7|14647.7|14641|14640|2778
1685985900000|2023-06-05 17:25:00|14647.6|14646.6|14622.1|14621.1|14648.5|14647.5|14614.2|14613.2|6766
1685986200000|2023-06-05 17:30:00|14622.2|14621.2|14625.9|14624.9|14628.7|14627.7|14612|14611|5124
1685986500000|2023-06-05 17:35:00|14625.7|14624.7|14609.9|14608.9|14625.7|14624.7|14597.6|14596.6|6380
1685986800000|2023-06-05 17:40:00|14609.7|14608.7|14603.5|14602.5|14611.4|14610.4|14600.2|14599.2|3975
1685987100000|2023-06-05 17:45:00|14603.6|14602.6|14594.4|14593.4|14608.7|14607.7|14590.4|14589.4|3963
1685987400000|2023-06-05 17:50:00|14594.2|14593.2|14585.5|14584.5|14594.4|14593.4|14584|14583|3872
1685987700000|2023-06-05 17:55:00|14585.6|14584.6|14602|14601|14604.4|14603.4|14579.6|14578.6|5483
1685988000000|2023-06-05 18:00:00|14601.9|14600.9|14605.4|14604.4|14608|14607|14599.5|14598.5|3861
1685988300000|2023-06-05 18:05:00|14605.9|14604.9|14593.9|14592.9|14607.2|14606.2|14579.7|14578.7|5618
1685988600000|2023-06-05 18:10:00|14593.6|14592.6|14580.7|14579.7|14595.9|14594.9|14570.7|14569.7|5261
1685988900000|2023-06-05 18:15:00|14580.6|14579.6|14591.2|14590.2|14594.2|14593.2|14575.7|14574.7|3613
1685989200000|2023-06-05 18:20:00|14592.1|14591.1|14597.4|14596.4|14603.5|14602.5|14585.9|14584.9|4398
1685989500000|2023-06-05 18:25:00|14597.2|14596.2|14586.4|14585.4|14599.1|14598.1|14578.4|14577.4|4598
1685989800000|2023-06-05 18:30:00|14586.5|14585.5|14522.6|14521.6|14588.9|14587.9|14515.4|14514.4|16432
1685990100000|2023-06-05 18:35:00|14522.9|14521.9|14531.9|14530.9|14550.5|14549.5|14519.4|14518.4|10942
1685990400000|2023-06-05 18:40:00|14532.2|14531.2|14547.6|14546.6|14553.6|14552.6|14529.1|14528.1|5381
1685990700000|2023-06-05 18:45:00|14547.7|14546.7|14533.7|14532.7|14549.1|14548.1|14528.6|14527.6|5586
1685991000000|2023-06-05 18:50:00|14533.6|14532.6|14561.2|14560.2|14564.1|14563.1|14521.4|14520.4|7602
1685991300000|2023-06-05 18:55:00|14561.1|14560.1|14578.7|14577.7|14581|14580|14559.4|14558.4|5967
1685991600000|2023-06-05 19:00:00|14578.6|14577.6|14532.9|14531.9|14583.4|14582.4|14523.1|14522.1|11701
1685991900000|2023-06-05 19:05:00|14532.1|14531.1|14518.4|14517.4|14543.4|14542.4|14514.4|14513.4|9101
1685992200000|2023-06-05 19:10:00|14518.6|14517.6|14549.4|14548.4|14552.9|14551.9|14516.6|14515.6|7052
1685992500000|2023-06-05 19:15:00|14549.1|14548.1|14552.6|14551.6|14560.1|14559.1|14542.5|14541.5|6268
1685992800000|2023-06-05 19:20:00|14552.7|14551.7|14570.1|14569.1|14572.6|14571.6|14551|14550|5427
1685993100000|2023-06-05 19:25:00|14570.2|14569.2|14562.1|14561.1|14571.7|14570.7|14550.6|14549.6|4824
1685993400000|2023-06-05 19:30:00|14562|14561|14562.1|14561.1|14570.9|14569.9|14556.6|14555.6|3781
1685993700000|2023-06-05 19:35:00|14561.4|14560.4|14562.9|14561.9|14567.7|14566.7|14552.5|14551.5|3657
1685994000000|2023-06-05 19:40:00|14562.8|14561.8|14570.8|14569.8|14574.6|14573.6|14560.8|14559.8|4175
1685994300000|2023-06-05 19:45:00|14570.7|14569.7|14567.7|14566.7|14572.3|14571.3|14556.1|14555.1|3796
1685994600000|2023-06-05 19:50:00|14567.2|14566.2|14562.3|14561.3|14577.2|14576.2|14558.5|14557.5|5610
1685994900000|2023-06-05 19:55:00|14562.1|14561.1|14558.7|14557.7|14567.6|14566.6|14555.1|14554.1|10495
1685995200000|2023-06-05 20:00:00|14559.2|14557.2|14559|14557|14564.7|14562.7|14554.8|14552.8|4963
1685995500000|2023-06-05 20:05:00|14559.2|14557.2|14562.5|14560.5|14563.7|14561.7|14557.7|14555.7|1379
1685995800000|2023-06-05 20:10:00|14562.4|14560.4|14560.8|14558.8|14563.4|14561.4|14559.3|14557.3|1062
1685996100000|2023-06-05 20:15:00|14560.9|14558.9|14561.7|14559.7|14563.5|14561.5|14559|14557|386
1685996400000|2023-06-05 20:20:00|14561.8|14559.8|14560.2|14558.2|14563.8|14561.8|14557.2|14555.2|353
1685996700000|2023-06-05 20:25:00|14560.3|14558.3|14558.3|14556.3|14561.7|14559.7|14557.3|14555.3|320
1685997000000|2023-06-05 20:30:00|14558.4|14556.4|14558|14556|14559.9|14557.9|14556.4|14554.4|288
1685997300000|2023-06-05 20:35:00|14558.2|14556.2|14560.8|14558.8|14560.9|14558.9|14558.2|14556.2|214
1685997600000|2023-06-05 20:40:00|14560.9|14558.9|14560.7|14558.7|14562.3|14560.3|14559.2|14557.2|306
1685997900000|2023-06-05 20:45:00|14560.5|14558.5|14562.2|14560.2|14562.7|14560.7|14558.4|14556.4|285
1685998200000|2023-06-05 20:50:00|14562|14560|14560.7|14558.7|14562.2|14560.2|14557.5|14555.5|341
1685998500000|2023-06-05 20:55:00|14560.5|14558.5|14555.9|14550.9|14561.5|14559.5|14553.8|14550.8|454
1685998800000|2023-06-05 21:00:00|14555.8|14550.8|14556.9|14551.9|14557.9|14552.9|14555|14550|0
1685999100000|2023-06-05 21:05:00|14557|14552|14556.2|14551.2|14557.5|14552.5|14556.2|14551.2|0
1685999400000|2023-06-05 21:10:00|14556.1|14551.1|14556.9|14551.9|14557.8|14552.8|14556.1|14551.1|0
1685999700000|2023-06-05 21:15:00|14556.5|14551.5|14557.8|14552.8|14558.2|14553.2|14556.5|14551.5|0
1686000000000|2023-06-05 21:20:00|14557.9|14552.9|14556.8|14551.8|14558.4|14553.4|14556.8|14551.8|0
1686000300000|2023-06-05 21:25:00|14556.4|14551.4|14556.6|14551.6|14556.9|14551.9|14555.4|14550.4|0
1686000600000|2023-06-05 21:30:00|14556.5|14551.5|14556.7|14551.7|14557.4|14552.4|14556.2|14551.2|0
1686000900000|2023-06-05 21:35:00|14557.5|14552.5|14558.3|14553.3|14558.3|14553.3|14557.2|14552.2|0
1686001200000|2023-06-05 21:40:00|14558.2|14553.2|14557.5|14552.5|14558.2|14553.2|14557.5|14552.5|0
1686001500000|2023-06-05 21:45:00|14557.6|14552.6|14556.5|14551.5|14557.9|14552.9|14556.5|14551.5|0
1686001800000|2023-06-05 21:50:00|14556.4|14551.4|14556.5|14551.5|14556.5|14551.5|14556.4|14551.4|0
1686002100000|2023-06-05 21:55:00|14556.6|14551.6|14555.5|14550.5|14556.6|14551.6|14555.1|14550.1|0
1686002400000|2023-06-05 22:00:00|14552.8|14550.8|14553.2|14551.2|14553.7|14551.7|14546.8|14544.8|415
1686002700000|2023-06-05 22:05:00|14553|14551|14551.7|14549.7|14554.2|14552.2|14549.4|14547.4|215
1686003000000|2023-06-05 22:10:00|14551.8|14549.8|14547.2|14545.2|14554.9|14552.9|14547.2|14545.2|303
1686003300000|2023-06-05 22:15:00|14547.3|14545.3|14544|14542|14548.3|14546.3|14543.4|14541.4|235
1686003600000|2023-06-05 22:20:00|14544.2|14542.2|14544.7|14542.7|14546.7|14544.7|14542.9|14540.9|190
1686003900000|2023-06-05 22:25:00|14544.4|14542.4|14544.2|14542.2|14546.4|14544.4|14543|14541|96
1686004200000|2023-06-05 22:30:00|14544.3|14542.3|14540.4|14538.4|14545.3|14543.3|14538.8|14536.8|196
1686004500000|2023-06-05 22:35:00|14540.3|14538.3|14539.5|14537.5|14541.5|14539.5|14538.8|14536.8|112
1686004800000|2023-06-05 22:40:00|14539.4|14537.4|14538.9|14536.9|14540.3|14538.3|14536.7|14534.7|215
1686005100000|2023-06-05 22:45:00|14539|14537|14536|14534|14539.9|14537.9|14535.3|14533.3|239
1686005400000|2023-06-05 22:50:00|14536.9|14534.9|14539.8|14537.8|14541.4|14539.4|14536.8|14534.8|192
1686005700000|2023-06-05 22:55:00|14539.7|14537.7|14535.5|14533.5|14539.7|14537.7|14535.5|14533.5|157
1686006000000|2023-06-05 23:00:00|14535.7|14533.7|14540.2|14538.2|14540.7|14538.7|14535.7|14533.7|194
1686006300000|2023-06-05 23:05:00|14540|14538|14544.8|14542.8|14545.3|14543.3|14539.5|14537.5|303
1686006600000|2023-06-05 23:10:00|14544.9|14542.9|14542.4|14540.4|14545.8|14543.8|14541.9|14539.9|251
1686006900000|2023-06-05 23:15:00|14542.3|14540.3|14543.3|14541.3|14545.8|14543.8|14541.9|14539.9|172
1686007200000|2023-06-05 23:20:00|14543.2|14541.2|14543.4|14541.4|14547.4|14545.4|14542.9|14540.9|208
1686007500000|2023-06-05 23:25:00|14542.9|14540.9|14542.4|14540.4|14544.4|14542.4|14541.4|14539.4|161
1686007800000|2023-06-05 23:30:00|14542.5|14540.5|14544.4|14542.4|14544.7|14542.7|14542.5|14540.5|99
1686008100000|2023-06-05 23:35:00|14544.3|14542.3|14542.7|14540.7|14544.8|14542.8|14542.7|14540.7|104
1686008400000|2023-06-05 23:40:00|14542.5|14540.5|14531.2|14529.2|14542.9|14540.9|14530.8|14528.8|497
1686008700000|2023-06-05 23:45:00|14531.3|14529.3|14530.5|14528.5|14533.2|14531.2|14529.2|14527.2|313
1686009000000|2023-06-05 23:50:00|14530.7|14528.7|14531.9|14529.9|14532.9|14530.9|14530|14528|157
1686009300000|2023-06-05 23:55:00|14532.3|14530.3|14536.7|14534.7|14536.7|14534.7|14532|14530|176
1686009600000|2023-06-06 00:00:00|14537.2|14535.2|14536.5|14534.5|14540.2|14538.2|14535.5|14533.5|394
1686009900000|2023-06-06 00:05:00|14536.8|14534.8|14535.3|14533.3|14538.2|14536.2|14532.9|14530.9|272
1686010200000|2023-06-06 00:10:00|14535.2|14533.2|14532|14530|14536.3|14534.3|14532|14530|219
1686010500000|2023-06-06 00:15:00|14532.2|14530.2|14531.9|14529.9|14535.4|14533.4|14530|14528|274
1686010800000|2023-06-06 00:20:00|14531.8|14529.8|14529.8|14527.8|14533.3|14531.3|14529.3|14527.3|187
1686011100000|2023-06-06 00:25:00|14529.9|14527.9|14535.2|14533.2|14536.2|14534.2|14527.5|14525.5|257
1686011400000|2023-06-06 00:30:00|14535.3|14533.3|14538.2|14536.2|14540.4|14538.4|14535|14533|303
1686011700000|2023-06-06 00:35:00|14538|14536|14537.8|14535.8|14538.4|14536.4|14536.3|14534.3|119
1686012000000|2023-06-06 00:40:00|14537.9|14535.9|14541.5|14539.5|14542.2|14540.2|14537.4|14535.4|232
1686012300000|2023-06-06 00:45:00|14541.4|14539.4|14540|14538|14541.8|14539.8|14537|14535|284
1686012600000|2023-06-06 00:50:00|14539.9|14537.9|14541.5|14539.5|14544|14542|14539.9|14537.9|321
1686012900000|2023-06-06 00:55:00|14541.7|14539.7|14545|14543|14545.4|14543.4|14540|14538|211
1686013200000|2023-06-06 01:00:00|14545.2|14543.2|14546.7|14544.7|14547.5|14545.5|14543.3|14541.3|276
1686013500000|2023-06-06 01:05:00|14546.8|14544.8|14547.8|14545.8|14548|14546|14545.4|14543.4|203
1686013800000|2023-06-06 01:10:00|14547.9|14545.9|14557.3|14555.3|14559.3|14557.3|14547.4|14545.4|762
1686014100000|2023-06-06 01:15:00|14557.2|14555.2|14555.7|14553.7|14558|14556|14553.2|14551.2|324
1686014400000|2023-06-06 01:20:00|14555.8|14553.8|14553.4|14551.4|14556.4|14554.4|14551.7|14549.7|248
1686014700000|2023-06-06 01:25:00|14553.5|14551.5|14552.3|14550.3|14554.3|14552.3|14550.4|14548.4|241
1686015000000|2023-06-06 01:30:00|14552.2|14550.2|14548.5|14546.5|14552.3|14550.3|14546|14544|377
1686015300000|2023-06-06 01:35:00|14548.7|14546.7|14551.3|14549.3|14551.5|14549.5|14546.8|14544.8|283
1686015600000|2023-06-06 01:40:00|14551.5|14549.5|14548|14546|14552.8|14550.8|14547|14545|271
1686015900000|2023-06-06 01:45:00|14548.2|14546.2|14546|14544|14550|14548|14544.7|14542.7|258
1686016200000|2023-06-06 01:50:00|14546.2|14544.2|14552.4|14550.4|14552.8|14550.8|14545.5|14543.5|338
1686016500000|2023-06-06 01:55:00|14552.3|14550.3|14560.8|14558.8|14560.9|14558.9|14552.2|14550.2|425
1686016800000|2023-06-06 02:00:00|14560.7|14558.7|14560.8|14558.8|14563|14561|14558.3|14556.3|542
1686017100000|2023-06-06 02:05:00|14560.9|14558.9|14561.5|14559.5|14562.8|14560.8|14560.5|14558.5|308
1686017400000|2023-06-06 02:10:00|14561.7|14559.7|14564.8|14562.8|14566.4|14564.4|14560|14558|521
1686017700000|2023-06-06 02:15:00|14564.7|14562.7|14566.3|14564.3|14567.3|14565.3|14564.2|14562.2|272
1686018000000|2023-06-06 02:20:00|14566.4|14564.4|14563.5|14561.5|14567|14565|14563.4|14561.4|231
1686018300000|2023-06-06 02:25:00|14563.7|14561.7|14564|14562|14565.4|14563.4|14562.5|14560.5|215
1686018600000|2023-06-06 02:30:00|14564.2|14562.2|14563.9|14561.9|14564.9|14562.9|14561.5|14559.5|194
1686018900000|2023-06-06 02:35:00|14564|14562|14558|14556|14564.5|14562.5|14557.3|14555.3|508
1686019200000|2023-06-06 02:40:00|14557.8|14555.8|14560.5|14558.5|14561.3|14559.3|14557.5|14555.5|279
1686019500000|2023-06-06 02:45:00|14560.7|14558.7|14559.8|14557.8|14561.4|14559.4|14557.5|14555.5|126
1686019800000|2023-06-06 02:50:00|14559.9|14557.9|14564|14562|14565.4|14563.4|14559.8|14557.8|351
1686020100000|2023-06-06 02:55:00|14563.9|14561.9|14562.4|14560.4|14564.2|14562.2|14560.8|14558.8|151
1686020400000|2023-06-06 03:00:00|14562.3|14560.3|14560.9|14558.9|14563.8|14561.8|14559.4|14557.4|201
1686020700000|2023-06-06 03:05:00|14560.8|14558.8|14559.3|14557.3|14561.3|14559.3|14558.8|14556.8|103
1686021000000|2023-06-06 03:10:00|14559.4|14557.4|14561.2|14559.2|14562.5|14560.5|14559|14557|197
1686021300000|2023-06-06 03:15:00|14561.3|14559.3|14560|14558|14561.8|14559.8|14559.2|14557.2|115
1686021600000|2023-06-06 03:20:00|14560.2|14558.2|14562.8|14560.8|14562.9|14560.9|14559.9|14557.9|130
1686021900000|2023-06-06 03:25:00|14562.7|14560.7|14563|14561|14565.2|14563.2|14562.3|14560.3|160
1686022200000|2023-06-06 03:30:00|14563.2|14561.2|14559|14557|14564|14562|14558.7|14556.7|196
1686022500000|2023-06-06 03:35:00|14558.7|14556.7|14552.2|14550.2|14558.8|14556.8|14551.5|14549.5|514
1686022800000|2023-06-06 03:40:00|14552.3|14550.3|14555|14553|14555.5|14553.5|14551.9|14549.9|155
1686023100000|2023-06-06 03:45:00|14554.9|14552.9|14558|14556|14558.8|14556.8|14554.7|14552.7|220
1686023400000|2023-06-06 03:50:00|14558.2|14556.2|14557.3|14555.3|14558.5|14556.5|14555.5|14553.5|110
1686023700000|2023-06-06 03:55:00|14557.4|14555.4|14559.8|14557.8|14560|14558|14555.9|14553.9|183
1686024000000|2023-06-06 04:00:00|14559.9|14557.9|14558|14556|14560.7|14558.7|14557.5|14555.5|173
1686024300000|2023-06-06 04:05:00|14557.9|14555.9|14559.4|14557.4|14560.5|14558.5|14557.9|14555.9|93
1686024600000|2023-06-06 04:10:00|14559.5|14557.5|14560.2|14558.2|14561.5|14559.5|14558.2|14556.2|115
1686024900000|2023-06-06 04:15:00|14560.3|14558.3|14557.5|14555.5|14560.3|14558.3|14557.3|14555.3|107
1686025200000|2023-06-06 04:20:00|14557.7|14555.7|14560.9|14558.9|14561.3|14559.3|14557.5|14555.5|117
1686025500000|2023-06-06 04:25:00|14560.8|14558.8|14564|14562|14565.2|14563.2|14560.8|14558.8|272
1686025800000|2023-06-06 04:30:00|14564.2|14562.2|14568|14566|14569.7|14567.7|14560.5|14558.5|736
1686026100000|2023-06-06 04:35:00|14567.8|14565.8|14565.5|14563.5|14571.5|14569.5|14565.3|14563.3|266
1686026400000|2023-06-06 04:40:00|14565.9|14563.9|14567|14565|14568.5|14566.5|14564.8|14562.8|155
1686026700000|2023-06-06 04:45:00|14566.9|14564.9|14564.8|14562.8|14566.9|14564.9|14563.5|14561.5|301
1686027000000|2023-06-06 04:50:00|14564.9|14562.9|14561.4|14559.4|14565.4|14563.4|14560.9|14558.9|129
1686027300000|2023-06-06 04:55:00|14561.5|14559.5|14559.2|14557.2|14561.8|14559.8|14557.9|14555.9|209
1686027600000|2023-06-06 05:00:00|14559.3|14557.3|14561.3|14559.3|14562.7|14560.7|14556.2|14554.2|405
1686027900000|2023-06-06 05:05:00|14561.4|14559.4|14562|14560|14563.5|14561.5|14560.8|14558.8|136
1686028200000|2023-06-06 05:10:00|14561.9|14559.9|14567|14565|14567|14565|14561|14559|247
1686028500000|2023-06-06 05:15:00|14567.3|14565.3|14568.2|14566.2|14570.7|14568.7|14565.9|14563.9|483
1686028800000|2023-06-06 05:20:00|14568|14566|14561.8|14559.8|14568|14566|14561|14559|217
1686029100000|2023-06-06 05:25:00|14561.7|14559.7|14562.8|14560.8|14563|14561|14559.4|14557.4|207
1686029400000|2023-06-06 05:30:00|14562.7|14560.7|14562.9|14560.9|14564|14562|14560|14558|155
1686029700000|2023-06-06 05:35:00|14562.8|14560.8|14562.5|14560.5|14564.8|14562.8|14561|14559|141
1686030000000|2023-06-06 05:40:00|14562.7|14560.7|14560.7|14558.7|14562.7|14560.7|14557.8|14555.8|426
1686030300000|2023-06-06 05:45:00|14560.5|14558.5|14558|14556|14561.8|14559.8|14556.9|14554.9|169
1686030600000|2023-06-06 05:50:00|14558.2|14556.2|14556.8|14554.8|14561|14559|14556.5|14554.5|257
1686030900000|2023-06-06 05:55:00|14556.9|14554.9|14551.5|14549.5|14558.2|14556.2|14550.8|14548.8|588
1686031200000|2023-06-06 06:00:00|14551.7|14549.7|14548.7|14546.7|14552.9|14550.9|14544.3|14542.3|827
1686031500000|2023-06-06 06:05:00|14548.5|14546.5|14549.7|14547.7|14553.4|14551.4|14546.4|14544.4|324
1686031800000|2023-06-06 06:10:00|14549.8|14547.8|14551.2|14549.2|14552.7|14550.7|14549.3|14547.3|254
1686032100000|2023-06-06 06:15:00|14551|14549|14551.2|14549.2|14551.3|14549.3|14547.5|14545.5|190
1686032400000|2023-06-06 06:20:00|14551|14549|14552.7|14550.7|14555.3|14553.3|14550.3|14548.3|294
1686032700000|2023-06-06 06:25:00|14552.8|14550.8|14557.3|14555.3|14558|14556|14552.7|14550.7|277
1686033000000|2023-06-06 06:30:00|14557.4|14555.4|14554.2|14552.2|14558.8|14556.8|14552.8|14550.8|293
1686033300000|2023-06-06 06:35:00|14554|14552|14549.3|14547.3|14554.5|14552.5|14549|14547|177
1686033600000|2023-06-06 06:40:00|14549.4|14547.4|14545.8|14543.8|14550.9|14548.9|14545.3|14543.3|226
1686033900000|2023-06-06 06:45:00|14545.5|14543.5|14541.4|14539.4|14547.8|14545.8|14540.7|14538.7|474
1686034200000|2023-06-06 06:50:00|14541.5|14539.5|14538.8|14536.8|14542.2|14540.2|14538|14536|401
1686034500000|2023-06-06 06:55:00|14538.9|14536.9|14541.7|14539.7|14543.5|14541.5|14538.9|14536.9|320
1686034800000|2023-06-06 07:00:00|14541.8|14539.8|14553.4|14551.4|14556.9|14554.9|14541.4|14539.4|1395
1686035100000|2023-06-06 07:05:00|14553.5|14551.5|14556|14554|14556.5|14554.5|14546.5|14544.5|624
1686035400000|2023-06-06 07:10:00|14556.2|14554.2|14560.4|14558.4|14564|14562|14555.8|14553.8|616
1686035700000|2023-06-06 07:15:00|14560.5|14558.5|14556.3|14554.3|14563|14561|14556|14554|353
1686036000000|2023-06-06 07:20:00|14557.2|14555.2|14564|14562|14564.8|14562.8|14556.3|14554.3|522
1686036300000|2023-06-06 07:25:00|14564.2|14562.2|14580|14578|14583.7|14581.7|14563.8|14561.8|2046
1686036600000|2023-06-06 07:30:00|14580.2|14578.2|14581.7|14579.7|14584.9|14582.9|14577.7|14575.7|685
1686036900000|2023-06-06 07:35:00|14581.5|14579.5|14567.2|14565.2|14583|14581|14566|14564|763
1686037200000|2023-06-06 07:40:00|14567.4|14565.4|14568.7|14566.7|14571.2|14569.2|14564|14562|560
1686037500000|2023-06-06 07:45:00|14568.8|14566.8|14566.2|14564.2|14570.9|14568.9|14566|14564|255
1686037800000|2023-06-06 07:50:00|14566.3|14564.3|14572.9|14570.9|14574.7|14572.7|14565.5|14563.5|479
1686038100000|2023-06-06 07:55:00|14573|14571|14566.3|14564.3|14574|14572|14564.8|14562.8|377
1686038400000|2023-06-06 08:00:00|14566.4|14564.4|14570.9|14568.9|14577|14575|14564.5|14562.5|775
1686038700000|2023-06-06 08:05:00|14570.8|14568.8|14571.3|14569.3|14580.4|14578.4|14570.8|14568.8|620
1686039000000|2023-06-06 08:10:00|14571.2|14569.2|14567.9|14565.9|14572.5|14570.5|14561.4|14559.4|670
1686039300000|2023-06-06 08:15:00|14568|14566|14570.7|14568.7|14573.2|14571.2|14564.9|14562.9|359
1686039600000|2023-06-06 08:20:00|14570.4|14568.4|14562.7|14560.7|14572.7|14570.7|14560.3|14558.3|500
1686039900000|2023-06-06 08:25:00|14562.4|14560.4|14556.5|14554.5|14563.8|14561.8|14555|14553|535
1686040200000|2023-06-06 08:30:00|14556.7|14554.7|14552.7|14550.7|14558.3|14556.3|14551.2|14549.2|445
1686040500000|2023-06-06 08:35:00|14552.4|14550.4|14557.7|14555.7|14560.5|14558.5|14552.2|14550.2|380
1686040800000|2023-06-06 08:40:00|14557.8|14555.8|14555.2|14553.2|14559.5|14557.5|14551.9|14549.9|817
1686041100000|2023-06-06 08:45:00|14555.3|14553.3|14555.4|14553.4|14559.4|14557.4|14554.4|14552.4|197
1686041400000|2023-06-06 08:50:00|14555.5|14553.5|14551.9|14549.9|14557|14555|14549.8|14547.8|348
1686041700000|2023-06-06 08:55:00|14551.8|14549.8|14552.4|14550.4|14554.5|14552.5|14545.8|14543.8|471
1686042000000|2023-06-06 09:00:00|14552.9|14550.9|14557.8|14555.8|14560.8|14558.8|14552.9|14550.9|481
1686042300000|2023-06-06 09:05:00|14557.9|14555.9|14552.9|14550.9|14562.5|14560.5|14550.7|14548.7|435
1686042600000|2023-06-06 09:10:00|14552.8|14550.8|14554.9|14552.9|14557.5|14555.5|14552.4|14550.4|289
1686042900000|2023-06-06 09:15:00|14555|14553|14549.2|14547.2|14555.2|14553.2|14546.5|14544.5|393
1686043200000|2023-06-06 09:20:00|14549|14547|14554.9|14552.9|14555.2|14553.2|14548.8|14546.8|249
1686043500000|2023-06-06 09:25:00|14555|14553|14553.4|14551.4|14558.2|14556.2|14551.5|14549.5|263
1686043800000|2023-06-06 09:30:00|14553.9|14551.9|14555.8|14553.8|14557.2|14555.2|14552.2|14550.2|325
1686044100000|2023-06-06 09:35:00|14555.7|14553.7|14556.4|14554.4|14557.4|14555.4|14551.9|14549.9|230
1686044400000|2023-06-06 09:40:00|14556.7|14554.7|14556.5|14554.5|14558.9|14556.9|14553.3|14551.3|232
1686044700000|2023-06-06 09:45:00|14556.7|14554.7|14552.9|14550.9|14557.7|14555.7|14551.3|14549.3|346
1686045000000|2023-06-06 09:50:00|14552.8|14550.8|14552.9|14550.9|14553.7|14551.7|14551.3|14549.3|128
1686045300000|2023-06-06 09:55:00|14552.4|14550.4|14548.4|14546.4|14555.4|14553.4|14546.7|14544.7|288
1686045600000|2023-06-06 10:00:00|14548.5|14546.5|14540.9|14538.9|14550.5|14548.5|14540.7|14538.7|547
1686045900000|2023-06-06 10:05:00|14540.8|14538.8|14541.8|14539.8|14543.3|14541.3|14534.7|14532.7|834
1686046200000|2023-06-06 10:10:00|14541.7|14539.7|14541.8|14539.8|14543.5|14541.5|14539.2|14537.2|275
1686046500000|2023-06-06 10:15:00|14541.9|14539.9|14537.8|14535.8|14542.3|14540.3|14537.5|14535.5|312
1686046800000|2023-06-06 10:20:00|14537.5|14535.5|14537.9|14535.9|14540.5|14538.5|14536.9|14534.9|285
1686047100000|2023-06-06 10:25:00|14537.8|14535.8|14538.5|14536.5|14542.5|14540.5|14537.4|14535.4|305
1686047400000|2023-06-06 10:30:00|14538.4|14536.4|14540.5|14538.5|14543.5|14541.5|14538|14536|435
1686047700000|2023-06-06 10:35:00|14540.4|14538.4|14549.2|14547.2|14550|14548|14540.4|14538.4|647
1686048000000|2023-06-06 10:40:00|14549|14547|14547.3|14545.3|14550|14548|14544.9|14542.9|660
1686048300000|2023-06-06 10:45:00|14547.4|14545.4|14544|14542|14548.2|14546.2|14543.7|14541.7|464
1686048600000|2023-06-06 10:50:00|14543.9|14541.9|14546.8|14544.8|14548.2|14546.2|14543.2|14541.2|290
1686048900000|2023-06-06 10:55:00|14546.7|14544.7|14550|14548|14552.4|14550.4|14544.5|14542.5|376
1686049200000|2023-06-06 11:00:00|14550.3|14548.3|14552.2|14550.2|14553|14551|14547.3|14545.3|421
1686049500000|2023-06-06 11:05:00|14552|14550|14550|14548|14553.3|14551.3|14548.5|14546.5|303
1686049800000|2023-06-06 11:10:00|14549.9|14547.9|14550.8|14548.8|14552.7|14550.7|14546.8|14544.8|329
1686050100000|2023-06-06 11:15:00|14550.7|14548.7|14551.2|14549.2|14551.9|14549.9|14546.2|14544.2|323
1686050400000|2023-06-06 11:20:00|14551|14549|14544.8|14542.8|14552|14550|14544.5|14542.5|403
1686050700000|2023-06-06 11:25:00|14544.9|14542.9|14553.4|14551.4|14555.2|14553.2|14544.9|14542.9|605
1686051000000|2023-06-06 11:30:00|14553.5|14551.5|14550.8|14548.8|14553.9|14551.9|14547.8|14545.8|383
1686051300000|2023-06-06 11:35:00|14550.7|14548.7|14559.7|14557.7|14560|14558|14549.9|14547.9|724
1686051600000|2023-06-06 11:40:00|14559.5|14557.5|14562.4|14560.4|14562.8|14560.8|14554.3|14552.3|785
1686051900000|2023-06-06 11:45:00|14562.5|14560.5|14560.8|14558.8|14565|14563|14557.3|14555.3|773
1686052200000|2023-06-06 11:50:00|14560.5|14558.5|14557|14555|14561|14559|14555|14553|381
1686052500000|2023-06-06 11:55:00|14556.9|14554.9|14555.3|14553.3|14559.3|14557.3|14555.2|14553.2|265
1686052800000|2023-06-06 12:00:00|14555.4|14553.4|14561|14559|14562.8|14560.8|14553.5|14551.5|839
1686053100000|2023-06-06 12:05:00|14561.4|14559.4|14559.2|14557.2|14561.4|14559.4|14557.3|14555.3|472
1686053400000|2023-06-06 12:10:00|14559|14557|14541.5|14539.5|14559|14557|14539.8|14537.8|1499
1686053700000|2023-06-06 12:15:00|14541.8|14539.8|14549.5|14547.5|14551.5|14549.5|14541|14539|927
1686054000000|2023-06-06 12:20:00|14549.4|14547.4|14541|14539|14550|14548|14539|14537|873
1686054300000|2023-06-06 12:25:00|14540.9|14538.9|14538.5|14536.5|14542.5|14540.5|14535.4|14533.4|973
1686054600000|2023-06-06 12:30:00|14538.7|14536.7|14538.4|14536.4|14545.5|14543.5|14536|14534|918
1686054900000|2023-06-06 12:35:00|14538.3|14536.3|14536.8|14534.8|14541.7|14539.7|14535|14533|644
1686055200000|2023-06-06 12:40:00|14536.7|14534.7|14541.9|14539.9|14542.7|14540.7|14535.8|14533.8|476
1686055500000|2023-06-06 12:45:00|14542.2|14540.2|14544.8|14542.8|14545.3|14543.3|14540.5|14538.5|470
1686055800000|2023-06-06 12:50:00|14544.9|14542.9|14541.8|14539.8|14546.8|14544.8|14540|14538|828
1686056100000|2023-06-06 12:55:00|14541.5|14539.5|14542.5|14540.5|14543.7|14541.7|14537.7|14535.7|842
1686056400000|2023-06-06 13:00:00|14542.4|14540.4|14543.2|14541.2|14550.4|14548.4|14541.3|14539.3|1757
1686056700000|2023-06-06 13:05:00|14543.3|14541.3|14548.3|14546.3|14549.8|14547.8|14542.4|14540.4|1198
1686057000000|2023-06-06 13:10:00|14548.2|14546.2|14549.3|14547.3|14551.7|14549.7|14544.4|14542.4|1325
1686057300000|2023-06-06 13:15:00|14549.4|14547.4|14549|14547|14553.2|14551.2|14547.3|14545.3|1287
1686057600000|2023-06-06 13:20:00|14548.9|14546.9|14554.2|14552.2|14555.5|14553.5|14548.7|14546.7|1050
1686057900000|2023-06-06 13:25:00|14554.3|14552.3|14531.5|14529.5|14554.3|14552.3|14531.4|14529.4|3676
1686058200000|2023-06-06 13:30:00|14531|14530|14489.8|14488.8|14531.3|14530.3|14486.4|14485.4|21632
1686058500000|2023-06-06 13:35:00|14489.5|14488.5|14498.5|14497.5|14501.2|14500.2|14475.7|14474.7|14211
1686058800000|2023-06-06 13:40:00|14498.9|14497.9|14501.5|14500.5|14510.4|14509.4|14490.2|14489.2|12040
1686059100000|2023-06-06 13:45:00|14501.8|14500.8|14528.2|14527.2|14531.7|14530.7|14499.5|14498.5|13016
1686059400000|2023-06-06 13:50:00|14529.9|14528.9|14517.6|14516.6|14532.1|14531.1|14499.8|14498.8|15965
1686059700000|2023-06-06 13:55:00|14517.8|14516.8|14517.8|14516.8|14527.1|14526.1|14509.1|14508.1|8082
1686060000000|2023-06-06 14:00:00|14517.6|14516.6|14507.3|14506.3|14526.3|14525.3|14503.9|14502.9|9740
1686060300000|2023-06-06 14:05:00|14507.2|14506.2|14528.7|14527.7|14529.2|14528.2|14498.2|14497.2|10108
1686060600000|2023-06-06 14:10:00|14528.8|14527.8|14526.7|14525.7|14546.4|14545.4|14519.3|14518.3|12332
1686060900000|2023-06-06 14:15:00|14526.6|14525.6|14533.3|14532.3|14535.8|14534.8|14514.8|14513.8|7325
1686061200000|2023-06-06 14:20:00|14534.4|14533.4|14551.2|14550.2|14554.5|14553.5|14533.1|14532.1|6996
1686061500000|2023-06-06 14:25:00|14551.4|14550.4|14541.9|14540.9|14554.7|14553.7|14540.6|14539.6|5928
1686061800000|2023-06-06 14:30:00|14542.1|14541.1|14536|14535|14547.4|14546.4|14535.5|14534.5|6176
1686062100000|2023-06-06 14:35:00|14535.9|14534.9|14536.6|14535.6|14547.9|14546.9|14534|14533|5357
1686062400000|2023-06-06 14:40:00|14536.7|14535.7|14551.2|14550.2|14551.7|14550.7|14534.5|14533.5|5123
1686062700000|2023-06-06 14:45:00|14550.7|14549.7|14574|14573|14575.6|14574.6|14550.7|14549.7|10957
1686063000000|2023-06-06 14:50:00|14573.7|14572.7|14562.6|14561.6|14579.7|14578.7|14561.7|14560.7|7943
1686063300000|2023-06-06 14:55:00|14562.5|14561.5|14564.7|14563.7|14568.1|14567.1|14553.9|14552.9|5940
1686063600000|2023-06-06 15:00:00|14564.9|14563.9|14562.7|14561.7|14567.2|14566.2|14555.2|14554.2|4793
1686063900000|2023-06-06 15:05:00|14562.6|14561.6|14561.6|14560.6|14570|14569|14557.5|14556.5|5041
1686064200000|2023-06-06 15:10:00|14561.5|14560.5|14564.7|14563.7|14568.6|14567.6|14559.5|14558.5|3977
1686064500000|2023-06-06 15:15:00|14565.1|14564.1|14569.1|14568.1|14575.2|14574.2|14562.4|14561.4|5626
1686064800000|2023-06-06 15:20:00|14569|14568|14540.1|14539.1|14569.7|14568.7|14539.4|14538.4|8308
1686065100000|2023-06-06 15:25:00|14540.2|14539.2|14535.5|14534.5|14541.1|14540.1|14513.5|14512.5|12154
1686065400000|2023-06-06 15:30:00|14535.6|14534.6|14546.4|14545.4|14550|14549|14533.4|14532.4|5403
1686065700000|2023-06-06 15:35:00|14546.2|14545.2|14552.2|14551.2|14553.7|14552.7|14539.5|14538.5|4931
1686066000000|2023-06-06 15:40:00|14551.5|14550.5|14549.1|14548.1|14552.6|14551.6|14542.2|14541.2|3660
1686066300000|2023-06-06 15:45:00|14549|14548|14569|14568|14575.1|14574.1|14547.2|14546.2|6925
1686066600000|2023-06-06 15:50:00|14569.1|14568.1|14573.7|14572.7|14576.6|14575.6|14566.6|14565.6|5110
1686066900000|2023-06-06 15:55:00|14573.5|14572.5|14583.6|14582.6|14587.7|14586.7|14570.8|14569.8|5992
1686067200000|2023-06-06 16:00:00|14584|14583|14590.2|14589.2|14596|14595|14582|14581|6973
1686067500000|2023-06-06 16:05:00|14590.1|14589.1|14576.5|14575.5|14592.2|14591.2|14567.3|14566.3|6096
1686067800000|2023-06-06 16:10:00|14576.3|14575.3|14564.3|14563.3|14578.5|14577.5|14564.2|14563.2|3673
1686068100000|2023-06-06 16:15:00|14564.6|14563.6|14568.1|14567.1|14571.6|14570.6|14562.6|14561.6|2886
1686068400000|2023-06-06 16:20:00|14568|14567|14562|14561|14569.3|14568.3|14556.2|14555.2|3430
1686068700000|2023-06-06 16:25:00|14562.1|14561.1|14564.2|14563.2|14572.6|14571.6|14560.3|14559.3|3844
1686069000000|2023-06-06 16:30:00|14564.1|14563.1|14566.3|14565.3|14572|14571|14561.8|14560.8|2560
1686069300000|2023-06-06 16:35:00|14566.5|14565.5|14541.8|14540.8|14568.5|14567.5|14532.3|14531.3|7217
1686069600000|2023-06-06 16:40:00|14542|14541|14534.3|14533.3|14542|14541|14521|14520|8403
1686069900000|2023-06-06 16:45:00|14534.7|14533.7|14522.3|14521.3|14537.3|14536.3|14522|14521|3924
1686070200000|2023-06-06 16:50:00|14522.5|14521.5|14524.1|14523.1|14534.1|14533.1|14516.6|14515.6|5369
1686070500000|2023-06-06 16:55:00|14524.2|14523.2|14505.2|14504.2|14527.3|14526.3|14500.3|14499.3|7303
1686070800000|2023-06-06 17:00:00|14505.5|14504.5|14517|14516|14517.9|14516.9|14503.6|14502.6|4804
1686071100000|2023-06-06 17:05:00|14517.1|14516.1|14533|14532|14534.5|14533.5|14513.3|14512.3|5200
1686071400000|2023-06-06 17:10:00|14532.9|14531.9|14548.4|14547.4|14549.6|14548.6|14530|14529|5227
1686071700000|2023-06-06 17:15:00|14548.5|14547.5|14543.4|14542.4|14553|14552|14537.1|14536.1|5587
1686072000000|2023-06-06 17:20:00|14543.6|14542.6|14540.1|14539.1|14546.6|14545.6|14530.8|14529.8|6588
1686072300000|2023-06-06 17:25:00|14540|14539|14544.8|14543.8|14546|14545|14522.3|14521.3|6232
1686072600000|2023-06-06 17:30:00|14544.6|14543.6|14546.9|14545.9|14550.5|14549.5|14539.1|14538.1|4587
1686072900000|2023-06-06 17:35:00|14547.1|14546.1|14548|14547|14552.6|14551.6|14544.4|14543.4|3114
1686073200000|2023-06-06 17:40:00|14547.9|14546.9|14540.5|14539.5|14550.8|14549.8|14538.8|14537.8|2774
1686073500000|2023-06-06 17:45:00|14540.4|14539.4|14540.8|14539.8|14551.1|14550.1|14538.6|14537.6|3274
1686073800000|2023-06-06 17:50:00|14540.6|14539.6|14531.9|14530.9|14545.3|14544.3|14525.8|14524.8|3360
1686074100000|2023-06-06 17:55:00|14531.6|14530.6|14524.9|14523.9|14532|14531|14512.6|14511.6|6812
1686074400000|2023-06-06 18:00:00|14525|14524|14523.6|14522.6|14528.3|14527.3|14517.6|14516.6|5390
1686074700000|2023-06-06 18:05:00|14523.4|14522.4|14535.9|14534.9|14536.8|14535.8|14518.6|14517.6|4109
1686075000000|2023-06-06 18:10:00|14536|14535|14543.6|14542.6|14544.9|14543.9|14531.4|14530.4|4508
1686075300000|2023-06-06 18:15:00|14543.8|14542.8|14536.5|14535.5|14545|14544|14532.6|14531.6|2806
1686075600000|2023-06-06 18:20:00|14536.6|14535.6|14535.5|14534.5|14537.2|14536.2|14523.9|14522.9|3706
1686075900000|2023-06-06 18:25:00|14535.7|14534.7|14545.9|14544.9|14547|14546|14533|14532|3652
1686076200000|2023-06-06 18:30:00|14546|14545|14541.7|14540.7|14549.5|14548.5|14535.8|14534.8|3559
1686076500000|2023-06-06 18:35:00|14541.5|14540.5|14537.5|14536.5|14543.4|14542.4|14533.4|14532.4|3125
1686076800000|2023-06-06 18:40:00|14538.2|14537.2|14540.5|14539.5|14544.2|14543.2|14535.2|14534.2|2581
1686077100000|2023-06-06 18:45:00|14540.7|14539.7|14546.3|14545.3|14546.8|14545.8|14537.4|14536.4|2495
1686077400000|2023-06-06 18:50:00|14546.4|14545.4|14554.8|14553.8|14557.9|14556.9|14544.8|14543.8|4390
1686077700000|2023-06-06 18:55:00|14555.2|14554.2|14556.8|14555.8|14559.9|14558.9|14553.2|14552.2|3300
1686078000000|2023-06-06 19:00:00|14556.9|14555.9|14566.4|14565.4|14568.8|14567.8|14556.9|14555.9|5387
1686078300000|2023-06-06 19:05:00|14566.5|14565.5|14570|14569|14574.9|14573.9|14564.3|14563.3|4037
1686078600000|2023-06-06 19:10:00|14569.9|14568.9|14562|14561|14570.3|14569.3|14561.9|14560.9|2830
1686078900000|2023-06-06 19:15:00|14562.2|14561.2|14566|14565|14569.3|14568.3|14558.8|14557.8|3754
1686079200000|2023-06-06 19:20:00|14565.9|14564.9|14566|14565|14570.9|14569.9|14561.9|14560.9|3165
1686079500000|2023-06-06 19:25:00|14566.2|14565.2|14561.3|14560.3|14569.2|14568.2|14557.4|14556.4|4354
1686079800000|2023-06-06 19:30:00|14562|14561|14559.9|14558.9|14564.7|14563.7|14556.9|14555.9|3668
1686080100000|2023-06-06 19:35:00|14560|14559|14542.5|14541.5|14561|14560|14538|14537|6030
1686080400000|2023-06-06 19:40:00|14543.6|14542.6|14557.4|14556.4|14558.7|14557.7|14534.7|14533.7|7310
1686080700000|2023-06-06 19:45:00|14557.1|14556.1|14547.4|14546.4|14559.4|14558.4|14545|14544|4457
1686081000000|2023-06-06 19:50:00|14546.9|14545.9|14559|14558|14560|14559|14546.9|14545.9|5613
1686081300000|2023-06-06 19:55:00|14559.5|14558.5|14555.5|14554.5|14573.9|14572.9|14555.5|14554.5|15731
1686081600000|2023-06-06 20:00:00|14556|14554|14570|14568|14570.3|14568.3|14551.3|14549.3|5216
1686081900000|2023-06-06 20:05:00|14570.1|14568.1|14568.8|14566.8|14570.9|14568.9|14565.6|14563.6|1415
1686082200000|2023-06-06 20:10:00|14568.6|14566.6|14564.8|14562.8|14570.4|14568.4|14563.8|14561.8|1277
1686082500000|2023-06-06 20:15:00|14565|14563|14563.5|14561.5|14565.3|14563.3|14558.3|14556.3|744
1686082800000|2023-06-06 20:20:00|14563.6|14561.6|14562.1|14560.1|14563.8|14561.8|14561.4|14559.4|220
1686083100000|2023-06-06 20:25:00|14562.3|14560.3|14562.3|14560.3|14564|14562|14561.8|14559.8|318
1686083400000|2023-06-06 20:30:00|14562.1|14560.1|14563.3|14561.3|14565.4|14563.4|14562|14560|335
1686083700000|2023-06-06 20:35:00|14563.1|14561.1|14565|14563|14565.3|14563.3|14562.9|14560.9|142
1686084000000|2023-06-06 20:40:00|14565.3|14563.3|14565.9|14563.9|14566.6|14564.6|14565|14563|278
1686084300000|2023-06-06 20:45:00|14566.3|14564.3|14567.3|14565.3|14567.3|14565.3|14564.1|14562.1|396
1686084600000|2023-06-06 20:50:00|14567.4|14565.4|14567.3|14565.3|14567.6|14565.6|14564.1|14562.1|323
1686084900000|2023-06-06 20:55:00|14567.1|14565.1|14569.5|14564.5|14569.5|14566.3|14565.6|14563.6|308
1686085200000|2023-06-06 21:00:00|14569.3|14564.3|14567|14562|14569.5|14564.5|14566|14561|0
1686085500000|2023-06-06 21:05:00|14566.9|14561.9|14566.6|14561.6|14567|14562|14566.6|14561.6|0
1686085800000|2023-06-06 21:10:00|14566.7|14561.7|14567.7|14562.7|14567.7|14562.7|14566.6|14561.6|0
1686086100000|2023-06-06 21:15:00|14567.8|14562.8|14568.7|14563.7|14569|14564|14567.7|14562.7|0
1686086400000|2023-06-06 21:20:00|14568.1|14563.1|14567.9|14562.9|14568.3|14563.3|14567.9|14562.9|0
1686086700000|2023-06-06 21:25:00|14568|14563|14568.8|14563.8|14569.1|14564.1|14567.2|14562.2|0
1686087000000|2023-06-06 21:30:00|14568.7|14563.7|14572.5|14567.5|14572.5|14567.5|14568.5|14563.5|0
1686087300000|2023-06-06 21:35:00|14572.8|14567.8|14571.9|14566.9|14572.8|14567.8|14571.3|14566.3|0
1686087600000|2023-06-06 21:40:00|14572|14567|14573.9|14568.9|14574.4|14569.4|14571.8|14566.8|0
1686087900000|2023-06-06 21:45:00|14573.7|14568.7|14573.9|14568.9|14574.1|14569.1|14572.8|14567.8|0
1686088200000|2023-06-06 21:50:00|14574|14569|14573.7|14568.7|14574.2|14569.2|14573|14568|0
1686088500000|2023-06-06 21:55:00|14573.8|14568.8|14572.8|14567.8|14574.2|14569.2|14572.4|14567.4|0
1686088800000|2023-06-06 22:00:00|14568.3|14566.3|14564.6|14562.6|14570.5|14568.5|14564.5|14562.5|249
1686089100000|2023-06-06 22:05:00|14564.4|14562.4|14563.1|14561.1|14565.5|14563.5|14563.1|14561.1|123
1686089400000|2023-06-06 22:10:00|14563|14561|14563.5|14561.5|14565.6|14563.6|14563|14561|141
1686089700000|2023-06-06 22:15:00|14563.4|14561.4|14558|14556|14563.6|14561.6|14557.6|14555.6|385
1686090000000|2023-06-06 22:20:00|14557.6|14555.6|14557|14555|14559.9|14557.9|14556.9|14554.9|203
1686090300000|2023-06-06 22:25:00|14556.9|14554.9|14548.8|14546.8|14556.9|14554.9|14548.1|14546.1|520
1686090600000|2023-06-06 22:30:00|14548.9|14546.9|14554.4|14552.4|14554.6|14552.6|14548.5|14546.5|278
1686090900000|2023-06-06 22:35:00|14554.9|14552.9|14559.1|14557.1|14560|14558|14553.4|14551.4|199
1686091200000|2023-06-06 22:40:00|14559|14557|14555.5|14553.5|14559.8|14557.8|14554.6|14552.6|167
1686091500000|2023-06-06 22:45:00|14555.6|14553.6|14553.4|14551.4|14556.6|14554.6|14553.1|14551.1|146
1686091800000|2023-06-06 22:50:00|14553.3|14551.3|14552.8|14550.8|14554.6|14552.6|14551.5|14549.5|169
1686092100000|2023-06-06 22:55:00|14552.6|14550.6|14551.9|14549.9|14555.4|14553.4|14550.4|14548.4|161
1686092400000|2023-06-06 23:00:00|14551.8|14549.8|14554.3|14552.3|14555.5|14553.5|14549.8|14547.8|112
1686092700000|2023-06-06 23:05:00|14554.4|14552.4|14557.8|14555.8|14558.4|14556.4|14554.4|14552.4|106
1686093000000|2023-06-06 23:10:00|14557.6|14555.6|14561.9|14559.9|14563|14561|14557.6|14555.6|266
1686093300000|2023-06-06 23:15:00|14561.5|14559.5|14559.9|14557.9|14562.3|14560.3|14559.1|14557.1|204
1686093600000|2023-06-06 23:20:00|14559.8|14557.8|14561.9|14559.9|14562.6|14560.6|14559.5|14557.5|70
1686093900000|2023-06-06 23:25:00|14561.8|14559.8|14563.6|14561.6|14564.4|14562.4|14561.6|14559.6|100
1686094200000|2023-06-06 23:30:00|14563.5|14561.5|14567.6|14565.6|14568.5|14566.5|14561.3|14559.3|335
1686094500000|2023-06-06 23:35:00|14567.5|14565.5|14566.9|14564.9|14569.6|14567.6|14563.9|14561.9|301
1686094800000|2023-06-06 23:40:00|14567.3|14565.3|14564.9|14562.9|14568.8|14566.8|14564.8|14562.8|123
1686095100000|2023-06-06 23:45:00|14564.8|14562.8|14563.8|14561.8|14564.8|14562.8|14561|14559|136
1686095400000|2023-06-06 23:50:00|14563.6|14561.6|14571.1|14569.1|14571.1|14569.1|14563|14561|519
1686095700000|2023-06-06 23:55:00|14571|14569|14568.6|14566.6|14571.5|14569.5|14567.8|14565.8|213
1686096000000|2023-06-07 00:00:00|14568.5|14566.5|14568.3|14566.3|14570.1|14568.1|14564.5|14562.5|262
1686096300000|2023-06-07 00:05:00|14568.8|14566.8|14565.6|14563.6|14569.6|14567.6|14565.1|14563.1|201
1686096600000|2023-06-07 00:10:00|14565.8|14563.8|14569.8|14567.8|14573.4|14571.4|14563.1|14561.1|585
1686096900000|2023-06-07 00:15:00|14569.5|14567.5|14565.4|14563.4|14569.8|14567.8|14564.1|14562.1|340
1686097200000|2023-06-07 00:20:00|14565.5|14563.5|14565.5|14563.5|14569.5|14567.5|14565.3|14563.3|256
1686097500000|2023-06-07 00:25:00|14565.6|14563.6|14563.1|14561.1|14565.9|14563.9|14561.9|14559.9|268
1686097800000|2023-06-07 00:30:00|14563|14561|14566.4|14564.4|14567.8|14565.8|14560.6|14558.6|449
1686098100000|2023-06-07 00:35:00|14566.1|14564.1|14570|14568|14571.4|14569.4|14566|14564|416
1686098400000|2023-06-07 00:40:00|14569.9|14567.9|14570.8|14568.8|14571.5|14569.5|14567.6|14565.6|297
1686098700000|2023-06-07 00:45:00|14570.6|14568.6|14574.1|14572.1|14574.8|14572.8|14569|14567|323
1686099000000|2023-06-07 00:50:00|14574|14572|14568.6|14566.6|14574|14572|14567.5|14565.5|235
1686099300000|2023-06-07 00:55:00|14568.5|14566.5|14565.4|14563.4|14568.6|14566.6|14565.4|14563.4|246
1686099600000|2023-06-07 01:00:00|14565.5|14563.5|14560.8|14558.8|14567.5|14565.5|14560.4|14558.4|443
1686099900000|2023-06-07 01:05:00|14560.6|14558.6|14549.4|14547.4|14561.8|14559.8|14547|14545|1202
1686100200000|2023-06-07 01:10:00|14548.9|14546.9|14555.8|14553.8|14558|14556|14548.9|14546.9|774
1686100500000|2023-06-07 01:15:00|14555.9|14553.9|14552.5|14550.5|14557|14555|14549|14547|616
1686100800000|2023-06-07 01:20:00|14552.4|14550.4|14552.3|14550.3|14554.5|14552.5|14550.4|14548.4|315
1686101100000|2023-06-07 01:25:00|14552.4|14550.4|14557.6|14555.6|14559.4|14557.4|14551.6|14549.6|456
1686101400000|2023-06-07 01:30:00|14557.5|14555.5|14557.5|14555.5|14559.3|14557.3|14555.6|14553.6|255
1686101700000|2023-06-07 01:35:00|14557.4|14555.4|14552|14550|14557.5|14555.5|14551.3|14549.3|353
1686102000000|2023-06-07 01:40:00|14552.5|14550.5|14554.5|14552.5|14556.4|14554.4|14551.5|14549.5|250
1686102300000|2023-06-07 01:45:00|14554.6|14552.6|14548.8|14546.8|14555.4|14553.4|14547.6|14545.6|286
1686102600000|2023-06-07 01:50:00|14549|14547|14552.1|14550.1|14552.5|14550.5|14548.8|14546.8|229
1686102900000|2023-06-07 01:55:00|14552|14550|14551.8|14549.8|14552.9|14550.9|14550.6|14548.6|115
1686103200000|2023-06-07 02:00:00|14551.9|14549.9|14547|14545|14552.1|14550.1|14546.9|14544.9|176
1686103500000|2023-06-07 02:05:00|14547.1|14545.1|14546.6|14544.6|14548|14546|14544|14542|354
1686103800000|2023-06-07 02:10:00|14546.8|14544.8|14544.8|14542.8|14547.3|14545.3|14541.8|14539.8|333
1686104100000|2023-06-07 02:15:00|14544.9|14542.9|14545.4|14543.4|14545.9|14543.9|14542.5|14540.5|240
1686104400000|2023-06-07 02:20:00|14545.5|14543.5|14548.8|14546.8|14548.9|14546.9|14545.5|14543.5|283
1686104700000|2023-06-07 02:25:00|14548.6|14546.6|14551|14549|14551.1|14549.1|14547.5|14545.5|227
1686105000000|2023-06-07 02:30:00|14550.9|14548.9|14547.3|14545.3|14550.9|14548.9|14546.3|14544.3|198
1686105300000|2023-06-07 02:35:00|14547.1|14545.1|14548.9|14546.9|14549.4|14547.4|14545.6|14543.6|107
1686105600000|2023-06-07 02:40:00|14549|14547|14552.5|14550.5|14552.8|14550.8|14548.4|14546.4|195
1686105900000|2023-06-07 02:45:00|14552.4|14550.4|14550.3|14548.3|14552.8|14550.8|14549.8|14547.8|131
1686106200000|2023-06-07 02:50:00|14550.5|14548.5|14552.1|14550.1|14553.3|14551.3|14550.5|14548.5|110
1686106500000|2023-06-07 02:55:00|14552.5|14550.5|14552.4|14550.4|14552.9|14550.9|14551|14549|75
1686106800000|2023-06-07 03:00:00|14552.3|14550.3|14551.3|14549.3|14553.6|14551.6|14549|14547|159
1686107100000|2023-06-07 03:05:00|14551.1|14549.1|14552.9|14550.9|14553|14551|14549.5|14547.5|139
1686107400000|2023-06-07 03:10:00|14552.8|14550.8|14553.1|14551.1|14554.1|14552.1|14552.5|14550.5|130
1686107700000|2023-06-07 03:15:00|14553|14551|14554.5|14552.5|14555|14553|14552.5|14550.5|146
1686108000000|2023-06-07 03:20:00|14554.4|14552.4|14552.6|14550.6|14554.4|14552.4|14552|14550|144
1686108300000|2023-06-07 03:25:00|14552.8|14550.8|14553.8|14551.8|14554|14552|14551.8|14549.8|73
1686108600000|2023-06-07 03:30:00|14553.9|14551.9|14555.3|14553.3|14556.6|14554.6|14553|14551|248
1686108900000|2023-06-07 03:35:00|14555|14553|14555.4|14553.4|14557.5|14555.5|14554.8|14552.8|212
1686109200000|2023-06-07 03:40:00|14555.3|14553.3|14557.5|14555.5|14558.8|14556.8|14555.1|14553.1|160
1686109500000|2023-06-07 03:45:00|14557.6|14555.6|14558.6|14556.6|14559.4|14557.4|14557.5|14555.5|206
1686109800000|2023-06-07 03:50:00|14558.5|14556.5|14560.8|14558.8|14561.3|14559.3|14557.3|14555.3|211
1686110100000|2023-06-07 03:55:00|14560.6|14558.6|14559.5|14557.5|14561|14559|14558.8|14556.8|144
1686110400000|2023-06-07 04:00:00|14559.4|14557.4|14560.1|14558.1|14560.5|14558.5|14557.6|14555.6|140
1686110700000|2023-06-07 04:05:00|14560|14558|14555.9|14553.9|14560|14558|14555.8|14553.8|139
1686111000000|2023-06-07 04:10:00|14555.6|14553.6|14558.6|14556.6|14558.8|14556.8|14555.4|14553.4|156
1686111300000|2023-06-07 04:15:00|14558.5|14556.5|14558.5|14556.5|14559.6|14557.6|14558|14556|127
1686111600000|2023-06-07 04:20:00|14558.6|14556.6|14557.6|14555.6|14559.9|14557.9|14557.5|14555.5|138
1686111900000|2023-06-07 04:25:00|14557.5|14555.5|14558.5|14556.5|14559.3|14557.3|14556.9|14554.9|75
1686112200000|2023-06-07 04:30:00|14558.3|14556.3|14557.4|14555.4|14558.3|14556.3|14556.6|14554.6|113
1686112500000|2023-06-07 04:35:00|14557.3|14555.3|14557.4|14555.4|14557.8|14555.8|14556|14554|63
1686112800000|2023-06-07 04:40:00|14557.3|14555.3|14558.1|14556.1|14558.8|14556.8|14556.4|14554.4|84
1686113100000|2023-06-07 04:45:00|14558|14556|14555|14553|14558|14556|14554.5|14552.5|166
1686113400000|2023-06-07 04:50:00|14555.1|14553.1|14555|14553|14556|14554|14551|14549|569
1686113700000|2023-06-07 04:55:00|14554.9|14552.9|14554.1|14552.1|14556.8|14554.8|14553.5|14551.5|197
1686114000000|2023-06-07 05:00:00|14554|14552|14555.3|14553.3|14555.8|14553.8|14552.6|14550.6|231
1686114300000|2023-06-07 05:05:00|14555.1|14553.1|14551.6|14549.6|14555.3|14553.3|14550.9|14548.9|263
1686114600000|2023-06-07 05:10:00|14551.8|14549.8|14558.6|14556.6|14559|14557|14551.5|14549.5|245
1686114900000|2023-06-07 05:15:00|14558.5|14556.5|14551.5|14549.5|14558.5|14556.5|14551.1|14549.1|245
1686115200000|2023-06-07 05:20:00|14551.6|14549.6|14554.8|14552.8|14556.8|14554.8|14551.4|14549.4|181
1686115500000|2023-06-07 05:25:00|14554.9|14552.9|14554.5|14552.5|14556|14554|14553.5|14551.5|104
1686115800000|2023-06-07 05:30:00|14554.3|14552.3|14557.1|14555.1|14557.5|14555.5|14553.6|14551.6|144
1686116100000|2023-06-07 05:35:00|14557|14555|14555.8|14553.8|14557.8|14555.8|14554.8|14552.8|176
1686116400000|2023-06-07 05:40:00|14555.6|14553.6|14551.5|14549.5|14556.1|14554.1|14551|14549|171
1686116700000|2023-06-07 05:45:00|14551.4|14549.4|14550.1|14548.1|14553.6|14551.6|14549|14547|215
1686117000000|2023-06-07 05:50:00|14550.3|14548.3|14550.1|14548.1|14552|14550|14548.8|14546.8|130
1686117300000|2023-06-07 05:55:00|14550|14548|14551.5|14549.5|14552.3|14550.3|14549|14547|167
1686117600000|2023-06-07 06:00:00|14552.5|14550.5|14547|14545|14553|14551|14546.8|14544.8|318
1686117900000|2023-06-07 06:05:00|14547.1|14545.1|14547.5|14545.5|14550.5|14548.5|14546.1|14544.1|175
1686118200000|2023-06-07 06:10:00|14547.6|14545.6|14549.1|14547.1|14550.6|14548.6|14546.9|14544.9|149
1686118500000|2023-06-07 06:15:00|14549.3|14547.3|14550|14548|14551.1|14549.1|14547.6|14545.6|160
1686118800000|2023-06-07 06:20:00|14549.9|14547.9|14550|14548|14550|14548|14546.9|14544.9|140
1686119100000|2023-06-07 06:25:00|14549.9|14547.9|14551.4|14549.4|14551.5|14549.5|14548.9|14546.9|226
1686119400000|2023-06-07 06:30:00|14551.3|14549.3|14548.3|14546.3|14552|14550|14548.3|14546.3|161
1686119700000|2023-06-07 06:35:00|14548.4|14546.4|14545.8|14543.8|14549.6|14547.6|14544.6|14542.6|202
1686120000000|2023-06-07 06:40:00|14545.9|14543.9|14542.9|14540.9|14547.5|14545.5|14542.6|14540.6|230
1686120300000|2023-06-07 06:45:00|14543|14541|14536.8|14534.8|14543.5|14541.5|14536.1|14534.1|589
1686120600000|2023-06-07 06:50:00|14536.5|14534.5|14541|14539|14541|14539|14536.4|14534.4|239
1686120900000|2023-06-07 06:55:00|14540.5|14538.5|14542.4|14540.4|14543.5|14541.5|14539.4|14537.4|173
1686121200000|2023-06-07 07:00:00|14542.9|14540.9|14536.9|14534.9|14544.6|14542.6|14533|14531|980
1686121500000|2023-06-07 07:05:00|14537.1|14535.1|14538.3|14536.3|14543.8|14541.8|14536.6|14534.6|478
1686121800000|2023-06-07 07:10:00|14538.4|14536.4|14538.5|14536.5|14539.8|14537.8|14533.5|14531.5|327
1686122100000|2023-06-07 07:15:00|14539.1|14537.1|14538.9|14536.9|14541.9|14539.9|14536.6|14534.6|342
1686122400000|2023-06-07 07:20:00|14539.1|14537.1|14528.6|14526.6|14539.9|14537.9|14527|14525|708
1686122700000|2023-06-07 07:25:00|14528.5|14526.5|14526.1|14524.1|14528.5|14526.5|14521.1|14519.1|509
1686123000000|2023-06-07 07:30:00|14526|14524|14526.8|14524.8|14530.6|14528.6|14524.4|14522.4|432
1686123300000|2023-06-07 07:35:00|14526.5|14524.5|14525.1|14523.1|14532.3|14530.3|14524.5|14522.5|572
1686123600000|2023-06-07 07:40:00|14525|14523|14524|14522|14525.3|14523.3|14519.5|14517.5|567
1686123900000|2023-06-07 07:45:00|14523.9|14521.9|14514.3|14512.3|14524.9|14522.9|14514|14512|511
1686124200000|2023-06-07 07:50:00|14514.4|14512.4|14520.4|14518.4|14520.5|14518.5|14514|14512|427
1686124500000|2023-06-07 07:55:00|14520.3|14518.3|14521.9|14519.9|14523.9|14521.9|14519.6|14517.6|373
1686124800000|2023-06-07 08:00:00|14521.6|14519.6|14525.5|14523.5|14525.9|14523.9|14518.1|14516.1|429
1686125100000|2023-06-07 08:05:00|14525.4|14523.4|14520.6|14518.6|14525.9|14523.9|14518.6|14516.6|464
1686125400000|2023-06-07 08:10:00|14520.5|14518.5|14521|14519|14521.6|14519.6|14511.4|14509.4|909
1686125700000|2023-06-07 08:15:00|14521.1|14519.1|14519.9|14517.9|14521.5|14519.5|14517.1|14515.1|288
1686126000000|2023-06-07 08:20:00|14520|14518|14519.9|14517.9|14524.6|14522.6|14518.5|14516.5|451
1686126300000|2023-06-07 08:25:00|14519.8|14517.8|14523.5|14521.5|14524.8|14522.8|14518|14516|315
1686126600000|2023-06-07 08:30:00|14523.4|14521.4|14523.6|14521.6|14524.9|14522.9|14521|14519|364
1686126900000|2023-06-07 08:35:00|14523.5|14521.5|14524.9|14522.9|14526|14524|14521.8|14519.8|210
1686127200000|2023-06-07 08:40:00|14524.8|14522.8|14527|14525|14530.4|14528.4|14522.9|14520.9|396
1686127500000|2023-06-07 08:45:00|14526.9|14524.9|14528|14526|14528.8|14526.8|14523.3|14521.3|301
1686127800000|2023-06-07 08:50:00|14527.9|14525.9|14528.8|14526.8|14530.3|14528.3|14527.3|14525.3|214
1686128100000|2023-06-07 08:55:00|14528.6|14526.6|14529.8|14527.8|14531|14529|14527.8|14525.8|196
1686128400000|2023-06-07 09:00:00|14529.6|14527.6|14529.4|14527.4|14531.1|14529.1|14528.3|14526.3|280
1686128700000|2023-06-07 09:05:00|14529.3|14527.3|14529|14527|14529.8|14527.8|14522.5|14520.5|645
1686129000000|2023-06-07 09:10:00|14528.4|14526.4|14530.3|14528.3|14530.9|14528.9|14525.6|14523.6|300
1686129300000|2023-06-07 09:15:00|14530.4|14528.4|14524.5|14522.5|14531|14529|14523.8|14521.8|237
1686129600000|2023-06-07 09:20:00|14524.9|14522.9|14535.3|14533.3|14535.5|14533.5|14523.3|14521.3|425
1686129900000|2023-06-07 09:25:00|14535.1|14533.1|14538.3|14536.3|14538.5|14536.5|14534.5|14532.5|477
1686130200000|2023-06-07 09:30:00|14538.1|14536.1|14538.1|14536.1|14542|14540|14536.6|14534.6|532
1686130500000|2023-06-07 09:35:00|14538|14536|14533.3|14531.3|14539.5|14537.5|14532.4|14530.4|308
1686130800000|2023-06-07 09:40:00|14533.1|14531.1|14536|14534|14536.5|14534.5|14532.6|14530.6|177
1686131100000|2023-06-07 09:45:00|14536.1|14534.1|14533.5|14531.5|14537.9|14535.9|14533.1|14531.1|154
1686131400000|2023-06-07 09:50:00|14533.4|14531.4|14534.9|14532.9|14535.9|14533.9|14533|14531|119
1686131700000|2023-06-07 09:55:00|14535|14533|14535|14533|14536.1|14534.1|14534.3|14532.3|102
1686132000000|2023-06-07 10:00:00|14535.1|14533.1|14539.1|14537.1|14540.1|14538.1|14534.3|14532.3|332
1686132300000|2023-06-07 10:05:00|14539|14537|14541.6|14539.6|14544.6|14542.6|14538.9|14536.9|646
1686132600000|2023-06-07 10:10:00|14541.5|14539.5|14542.3|14540.3|14542.6|14540.6|14538.5|14536.5|250
1686132900000|2023-06-07 10:15:00|14542.1|14540.1|14545.5|14543.5|14545.6|14543.6|14542|14540|297
1686133200000|2023-06-07 10:20:00|14545.6|14543.6|14551.8|14549.8|14551.9|14549.9|14545.3|14543.3|820
1686133500000|2023-06-07 10:25:00|14551.9|14549.9|14553.9|14551.9|14556|14554|14550.9|14548.9|721
1686133800000|2023-06-07 10:30:00|14554|14552|14551|14549|14555.3|14553.3|14550.5|14548.5|991
1686134100000|2023-06-07 10:35:00|14550.8|14548.8|14554.3|14552.3|14555.8|14553.8|14550.5|14548.5|484
1686134400000|2023-06-07 10:40:00|14554|14552|14552.5|14550.5|14555.3|14553.3|14550.4|14548.4|497
1686134700000|2023-06-07 10:45:00|14552.4|14550.4|14552.5|14550.5|14553.4|14551.4|14550.9|14548.9|290
1686135000000|2023-06-07 10:50:00|14552.8|14550.8|14559.9|14557.9|14560.3|14558.3|14551|14549|647
1686135300000|2023-06-07 10:55:00|14560|14558|14557.4|14555.4|14560|14558|14554.8|14552.8|417
1686135600000|2023-06-07 11:00:00|14556.5|14554.5|14559.8|14557.8|14564.6|14562.6|14556.5|14554.5|852
1686135900000|2023-06-07 11:05:00|14559.6|14557.6|14566.4|14564.4|14566.6|14564.6|14559.3|14557.3|502
1686136200000|2023-06-07 11:10:00|14566.1|14564.1|14561|14559|14570.1|14568.1|14560.8|14558.8|1063
1686136500000|2023-06-07 11:15:00|14560.9|14558.9|14560|14558|14561.6|14559.6|14557.3|14555.3|738
1686136800000|2023-06-07 11:20:00|14560.1|14558.1|14559.5|14557.5|14562.1|14560.1|14559.4|14557.4|403
1686137100000|2023-06-07 11:25:00|14559.8|14557.8|14560.4|14558.4|14562.6|14560.6|14558.9|14556.9|451
1686137400000|2023-06-07 11:30:00|14560.6|14558.6|14563.1|14561.1|14563.5|14561.5|14559.6|14557.6|362
1686137700000|2023-06-07 11:35:00|14563|14561|14575.8|14573.8|14575.8|14573.8|14562.8|14560.8|1115
1686138000000|2023-06-07 11:40:00|14576|14574|14574.3|14572.3|14576|14574|14571.1|14569.1|729
1686138300000|2023-06-07 11:45:00|14573.8|14571.8|14579.5|14577.5|14582|14580|14570.6|14568.6|931
1686138600000|2023-06-07 11:50:00|14579.4|14577.4|14582|14580|14583.8|14581.8|14578.3|14576.3|1238
1686138900000|2023-06-07 11:55:00|14581.8|14579.8|14586.8|14584.8|14587.4|14585.4|14580.5|14578.5|694
1686139200000|2023-06-07 12:00:00|14586.6|14584.6|14579.3|14577.3|14586.6|14584.6|14578.4|14576.4|1619
1686139500000|2023-06-07 12:05:00|14579.4|14577.4|14576|14574|14580.5|14578.5|14572.9|14570.9|1238
1686139800000|2023-06-07 12:10:00|14575.8|14573.8|14575.5|14573.5|14578|14576|14574.4|14572.4|711
1686140100000|2023-06-07 12:15:00|14575.6|14573.6|14580|14578|14582.8|14580.8|14574.3|14572.3|965
1686140400000|2023-06-07 12:20:00|14580.1|14578.1|14581.5|14579.5|14582.8|14580.8|14575.1|14573.1|1142
1686140700000|2023-06-07 12:25:00|14581.6|14579.6|14573.8|14571.8|14582.6|14580.6|14573.4|14571.4|1199
1686141000000|2023-06-07 12:30:00|14573.6|14571.6|14576.3|14574.3|14578.5|14576.5|14569|14567|1471
1686141300000|2023-06-07 12:35:00|14576|14574|14567.4|14565.4|14576.8|14574.8|14567.1|14565.1|1109
1686141600000|2023-06-07 12:40:00|14567.3|14565.3|14566.8|14564.8|14570.9|14568.9|14566.8|14564.8|655
1686141900000|2023-06-07 12:45:00|14566.9|14564.9|14568.8|14566.8|14570.9|14568.9|14566.8|14564.8|542
1686142200000|2023-06-07 12:50:00|14568.6|14566.6|14568.6|14566.6|14570.6|14568.6|14566.9|14564.9|465
1686142500000|2023-06-07 12:55:00|14568.8|14566.8|14571.3|14569.3|14571.5|14569.5|14563.5|14561.5|919
1686142800000|2023-06-07 13:00:00|14571.1|14569.1|14566.8|14564.8|14576.8|14574.8|14566.4|14564.4|1969
1686143100000|2023-06-07 13:05:00|14566.6|14564.6|14570|14568|14573|14571|14566.3|14564.3|978
1686143400000|2023-06-07 13:10:00|14569.9|14567.9|14569.3|14567.3|14570.8|14568.8|14565.8|14563.8|415
1686143700000|2023-06-07 13:15:00|14569|14567|14577|14575|14577.4|14575.4|14568.6|14566.6|742
1686144000000|2023-06-07 13:20:00|14576.8|14574.8|14577.8|14575.8|14580.5|14578.5|14574|14572|1104
1686144300000|2023-06-07 13:25:00|14577|14575|14565.5|14563.5|14578.6|14576.6|14564.5|14562.5|2609
1686144600000|2023-06-07 13:30:00|14565.3|14563.3|14642.1|14641.1|14646|14645|14564.8|14563.3|31268
1686144900000|2023-06-07 13:35:00|14642.3|14641.3|14619.9|14618.9|14647.6|14646.6|14619.6|14618.6|17319
1686145200000|2023-06-07 13:40:00|14620.1|14619.1|14640.4|14639.4|14644.4|14643.4|14611.3|14610.3|14781
1686145500000|2023-06-07 13:45:00|14640.1|14639.1|14622.9|14621.9|14642.9|14641.9|14620.6|14619.6|11290
1686145800000|2023-06-07 13:50:00|14623.1|14622.1|14597.9|14596.9|14639.6|14638.6|14597.9|14596.9|14669
1686146100000|2023-06-07 13:55:00|14597.4|14596.4|14607.1|14606.1|14613.9|14612.9|14584|14583|12832
1686146400000|2023-06-07 14:00:00|14607|14606|14584.1|14583.1|14614.5|14613.5|14563.8|14562.8|18562
1686146700000|2023-06-07 14:05:00|14584.4|14583.4|14585.3|14584.3|14595.6|14594.6|14581.6|14580.6|8813
1686147000000|2023-06-07 14:10:00|14585|14584|14573.5|14572.5|14599.9|14598.9|14571.3|14570.3|9432
1686147300000|2023-06-07 14:15:00|14574|14573|14557.3|14556.3|14574.5|14573.5|14549|14548|13025
1686147600000|2023-06-07 14:20:00|14556.3|14555.3|14524.9|14523.9|14562.4|14561.4|14522.7|14521.7|13555
1686147900000|2023-06-07 14:25:00|14524.8|14523.8|14524.7|14523.7|14529.2|14528.2|14508|14507|13616
1686148200000|2023-06-07 14:30:00|14524.5|14523.5|14513.3|14512.3|14535.5|14534.5|14511.3|14510.3|10115
1686148500000|2023-06-07 14:35:00|14513.5|14512.5|14498.5|14497.5|14513.5|14512.5|14475.5|14474.5|17211
1686148800000|2023-06-07 14:40:00|14498.4|14497.4|14462.2|14461.2|14500.4|14499.4|14461.3|14460.3|11273
1686149100000|2023-06-07 14:45:00|14462|14461|14454.8|14453.8|14474.7|14473.7|14454.7|14453.7|11291
1686149400000|2023-06-07 14:50:00|14454.5|14453.5|14429.9|14428.9|14469.2|14468.2|14426.9|14425.9|13518
1686149700000|2023-06-07 14:55:00|14429.3|14428.3|14450.2|14449.2|14452.2|14451.2|14424.4|14423.4|11060
1686150000000|2023-06-07 15:00:00|14450.3|14449.3|14467.2|14466.2|14468.2|14467.2|14441.8|14440.8|9721
1686150300000|2023-06-07 15:05:00|14467|14466|14469|14468|14471.4|14470.4|14457.2|14456.2|6426
1686150600000|2023-06-07 15:10:00|14468.9|14467.9|14456.7|14455.7|14469.4|14468.4|14442.3|14441.3|7537
1686150900000|2023-06-07 15:15:00|14457|14456|14448.5|14447.5|14458.5|14457.5|14426.8|14425.8|9996
1686151200000|2023-06-07 15:20:00|14448.3|14447.3|14453.3|14452.3|14466.4|14465.4|14444.3|14443.3|6631
1686151500000|2023-06-07 15:25:00|14453.2|14452.2|14462.3|14461.3|14468.2|14467.2|14447.8|14446.8|4594
1686151800000|2023-06-07 15:30:00|14463.2|14462.2|14478.3|14477.3|14485.3|14484.3|14461.7|14460.7|7377
1686152100000|2023-06-07 15:35:00|14477.9|14476.9|14456.4|14455.4|14477.9|14476.9|14448.4|14447.4|6023
1686152400000|2023-06-07 15:40:00|14456.5|14455.5|14430.4|14429.4|14456.9|14455.9|14429.8|14428.8|6050
1686152700000|2023-06-07 15:45:00|14430.5|14429.5|14454.7|14453.7|14456.7|14455.7|14430.5|14429.5|5421
1686153000000|2023-06-07 15:50:00|14454.8|14453.8|14426.2|14425.2|14455.8|14454.8|14410.4|14409.4|11701
1686153300000|2023-06-07 15:55:00|14426.3|14425.3|14404.8|14403.8|14426.8|14425.8|14400.8|14399.8|9551
1686153600000|2023-06-07 16:00:00|14405.9|14404.9|14427.3|14426.3|14427.8|14426.8|14401.8|14400.8|7046
1686153900000|2023-06-07 16:05:00|14427.5|14426.5|14427.3|14426.3|14430.2|14429.2|14416.4|14415.4|5330
1686154200000|2023-06-07 16:10:00|14427|14426|14408|14407|14432.2|14431.2|14403|14402|6417
1686154500000|2023-06-07 16:15:00|14408.3|14407.3|14395.5|14394.5|14414.5|14413.5|14393.3|14392.3|5655
1686154800000|2023-06-07 16:20:00|14395.3|14394.3|14374.3|14373.3|14398.3|14397.3|14369.4|14368.4|10411
1686155100000|2023-06-07 16:25:00|14373.8|14372.8|14363.3|14362.3|14374.9|14373.9|14349.5|14348.5|9519
1686155400000|2023-06-07 16:30:00|14363.7|14362.7|14389.4|14388.4|14393.2|14392.2|14362.9|14361.9|7483
1686155700000|2023-06-07 16:35:00|14389.5|14388.5|14388.2|14387.2|14398|14397|14382.8|14381.8|5328
1686156000000|2023-06-07 16:40:00|14388.8|14387.8|14400.8|14399.8|14402.5|14401.5|14385|14384|4993
1686156300000|2023-06-07 16:45:00|14400.7|14399.7|14394.9|14393.9|14402.7|14401.7|14389.3|14388.3|3942
1686156600000|2023-06-07 16:50:00|14395|14394|14367.9|14366.9|14399.3|14398.3|14365|14364|7200
1686156900000|2023-06-07 16:55:00|14368|14367|14365|14364|14378|14377|14357.9|14356.9|6088
1686157200000|2023-06-07 17:00:00|14366.1|14365.1|14361.6|14360.6|14372.3|14371.3|14358.9|14357.9|4587
1686157500000|2023-06-07 17:05:00|14361.5|14360.5|14379.8|14378.8|14380.5|14379.5|14357.4|14356.4|6574
1686157800000|2023-06-07 17:10:00|14379.6|14378.6|14356.6|14355.6|14386.1|14385.1|14354.5|14353.5|7951
1686158100000|2023-06-07 17:15:00|14356.8|14355.8|14340.6|14339.6|14364.4|14363.4|14337.9|14336.9|8084
1686158400000|2023-06-07 17:20:00|14340.5|14339.5|14347.3|14346.3|14354.1|14353.1|14328.4|14327.4|8343
1686158700000|2023-06-07 17:25:00|14347.1|14346.1|14348.9|14347.9|14359.5|14358.5|14338.4|14337.4|5503
1686159000000|2023-06-07 17:30:00|14349.1|14348.1|14333.4|14332.4|14352.6|14351.6|14325.1|14324.1|7811
1686159300000|2023-06-07 17:35:00|14333.1|14332.1|14319.1|14318.1|14340.8|14339.8|14318.4|14317.4|6265
1686159600000|2023-06-07 17:40:00|14318.9|14317.9|14343.1|14342.1|14343.6|14342.6|14317.4|14316.4|5267
1686159900000|2023-06-07 17:45:00|14343.4|14342.4|14331.6|14330.6|14350.6|14349.6|14329.3|14328.3|6330
1686160200000|2023-06-07 17:50:00|14331.5|14330.5|14338.5|14337.5|14341.9|14340.9|14324.3|14323.3|4754
1686160500000|2023-06-07 17:55:00|14338.6|14337.6|14350.8|14349.8|14357.9|14356.9|14338.4|14337.4|4216
1686160800000|2023-06-07 18:00:00|14350.6|14349.6|14363.4|14362.4|14365.4|14364.4|14350.6|14349.6|4618
1686161100000|2023-06-07 18:05:00|14363.9|14362.9|14369.1|14368.1|14371.6|14370.6|14362.9|14361.9|3608
1686161400000|2023-06-07 18:10:00|14369.6|14368.6|14367.4|14366.4|14372.9|14371.9|14346.9|14345.9|7464
1686161700000|2023-06-07 18:15:00|14367.3|14366.3|14376|14375|14377.3|14376.3|14365.9|14364.9|4714
1686162000000|2023-06-07 18:20:00|14377.3|14376.3|14370.5|14369.5|14386.5|14385.5|14364.5|14363.5|5368
1686162300000|2023-06-07 18:25:00|14370.6|14369.6|14362.8|14361.8|14372.3|14371.3|14351.1|14350.1|4969
1686162600000|2023-06-07 18:30:00|14362.7|14361.7|14331.5|14330.5|14364.7|14363.7|14331.3|14330.3|6916
1686162900000|2023-06-07 18:35:00|14331.3|14330.3|14343.7|14342.7|14347.8|14346.8|14318.3|14317.3|9132
1686163200000|2023-06-07 18:40:00|14343.3|14342.3|14333.3|14332.3|14348.6|14347.6|14328.8|14327.8|5167
1686163500000|2023-06-07 18:45:00|14333.2|14332.2|14327.2|14326.2|14341.1|14340.1|14326|14325|4031
1686163800000|2023-06-07 18:50:00|14326.6|14325.6|14338.6|14337.6|14339.8|14338.8|14320.6|14319.6|4292
1686164100000|2023-06-07 18:55:00|14338.5|14337.5|14351.1|14350.1|14351.8|14350.8|14329.7|14328.7|4280
1686164400000|2023-06-07 19:00:00|14351.5|14350.5|14351|14350|14359.8|14358.8|14342.8|14341.8|5130
1686164700000|2023-06-07 19:05:00|14350.8|14349.8|14341.6|14340.6|14359.2|14358.2|14338.8|14337.8|4162
1686165000000|2023-06-07 19:10:00|14341.5|14340.5|14330.3|14329.3|14341.7|14340.7|14322.3|14321.3|5785
1686165300000|2023-06-07 19:15:00|14330.5|14329.5|14336.5|14335.5|14344.3|14343.3|14325.3|14324.3|5576
1686165600000|2023-06-07 19:20:00|14336.6|14335.6|14337|14336|14355|14354|14334|14333|8015
1686165900000|2023-06-07 19:25:00|14337.1|14336.1|14333.3|14332.3|14337.7|14336.7|14314.8|14313.8|7112
1686166200000|2023-06-07 19:30:00|14333.2|14332.2|14316.8|14315.8|14341.7|14340.7|14316.3|14315.3|7880
1686166500000|2023-06-07 19:35:00|14316.7|14315.7|14299.1|14298.1|14323.2|14322.2|14297.1|14296.1|9319
1686166800000|2023-06-07 19:40:00|14298.4|14297.4|14303.1|14302.1|14306.1|14305.1|14286.1|14285.1|9315
1686167100000|2023-06-07 19:45:00|14304.6|14303.6|14294.1|14293.1|14305.7|14304.7|14282.8|14281.8|8995
1686167400000|2023-06-07 19:50:00|14293.8|14292.8|14302.7|14301.7|14320.3|14319.3|14293.8|14292.8|13202
1686167700000|2023-06-07 19:55:00|14302.6|14301.6|14307.9|14306.9|14313.9|14312.9|14289.1|14288.1|21406
1686168000000|2023-06-07 20:00:00|14307.4|14306.4|14307.2|14305.2|14313.4|14311.4|14300.2|14298.2|7368
1686168300000|2023-06-07 20:05:00|14307|14305|14299.8|14297.8|14307|14305|14298.5|14296.5|2749
1686168600000|2023-06-07 20:10:00|14299.4|14297.4|14299.8|14297.8|14305.4|14303.4|14297.9|14295.9|1897
1686168900000|2023-06-07 20:15:00|14299.9|14297.9|14293.5|14291.5|14299.9|14297.9|14293.5|14291.5|799
1686169200000|2023-06-07 20:20:00|14293.7|14291.7|14299.5|14297.5|14300.8|14298.8|14293.7|14291.7|573
1686169500000|2023-06-07 20:25:00|14299.4|14297.4|14301|14299|14302.5|14300.5|14297.5|14295.5|366
1686169800000|2023-06-07 20:30:00|14301.2|14299.2|14296.8|14294.8|14302.8|14300.8|14296.8|14294.8|406
1686170100000|2023-06-07 20:35:00|14297.3|14295.3|14295.7|14293.7|14298.3|14296.3|14294.7|14292.7|386
1686170400000|2023-06-07 20:40:00|14295.5|14293.5|14294.3|14292.3|14296.2|14294.2|14293|14291|616
1686170700000|2023-06-07 20:45:00|14294.2|14292.2|14296.5|14294.5|14297.2|14295.2|14293.3|14291.3|403
1686171000000|2023-06-07 20:50:00|14296.7|14294.7|14294.4|14292.4|14296.8|14294.8|14293.3|14291.3|413
1686171300000|2023-06-07 20:55:00|14294.5|14292.5|14295.5|14290.5|14297.5|14295.5|14292.3|14290.3|441
1686171600000|2023-06-07 21:00:00|14295.4|14290.4|14295.2|14290.2|14295.8|14290.8|14294.2|14289.2|0
1686171900000|2023-06-07 21:05:00|14294.9|14289.9|14295.6|14290.6|14295.9|14290.9|14294.9|14289.9|0
1686172200000|2023-06-07 21:10:00|14295.7|14290.7|14296.8|14291.8|14296.9|14291.9|14295.7|14290.7|0
1686172500000|2023-06-07 21:15:00|14296.9|14291.9|14299.5|14294.5|14299.7|14294.7|14296.9|14291.9|0
1686172800000|2023-06-07 21:20:00|14299.6|14294.6|14301.4|14296.4|14301.4|14296.4|14299.3|14294.3|0
1686173100000|2023-06-07 21:25:00|14301.3|14296.3|14299.6|14294.6|14302|14297|14299.6|14294.6|0
1686173400000|2023-06-07 21:30:00|14299.9|14294.9|14297.1|14292.1|14300.4|14295.4|14297|14292|0
1686173700000|2023-06-07 21:35:00|14296.9|14291.9|14296.1|14291.1|14296.9|14291.9|14295|14290|0
1686174000000|2023-06-07 21:40:00|14295.7|14290.7|14295|14290|14296.6|14291.6|14295|14290|0
1686174300000|2023-06-07 21:45:00|14295.6|14290.6|14296.3|14291.3|14296.8|14291.8|14295.6|14290.6|0
1686174600000|2023-06-07 21:50:00|14295|14290|14297.1|14292.1|14297.1|14292.1|14295|14290|0
1686174900000|2023-06-07 21:55:00|14296.9|14291.9|14296.1|14291.1|14296.9|14291.9|14295.4|14290.4|0
1686175200000|2023-06-07 22:00:00|14295|14293|14302.5|14300.5|14308.5|14306.5|14293.3|14291.3|771
1686175500000|2023-06-07 22:05:00|14302.7|14300.7|14304|14302|14305.8|14303.8|14302|14300|174
1686175800000|2023-06-07 22:10:00|14304.2|14302.2|14309.4|14307.4|14310.7|14308.7|14303.8|14301.8|310
1686176100000|2023-06-07 22:15:00|14309.5|14307.5|14310.4|14308.4|14310.4|14308.4|14305.5|14303.5|213
1686176400000|2023-06-07 22:20:00|14310.3|14308.3|14309.2|14307.2|14310.4|14308.4|14307.9|14305.9|139
1686176700000|2023-06-07 22:25:00|14309.3|14307.3|14304.4|14302.4|14309.7|14307.7|14303.3|14301.3|338
1686177000000|2023-06-07 22:30:00|14304.3|14302.3|14300.9|14298.9|14305|14303|14298.3|14296.3|511
1686177300000|2023-06-07 22:35:00|14300.7|14298.7|14299|14297|14300.7|14298.7|14293.2|14291.2|418
1686177600000|2023-06-07 22:40:00|14299.2|14297.2|14287.7|14285.7|14299.2|14297.2|14287.4|14285.4|398
1686177900000|2023-06-07 22:45:00|14287.8|14285.8|14288.8|14286.8|14291|14289|14284.2|14282.2|465
1686178200000|2023-06-07 22:50:00|14288.9|14286.9|14291.8|14289.8|14293.8|14291.8|14288.8|14286.8|268
1686178500000|2023-06-07 22:55:00|14291.5|14289.5|14289.8|14287.8|14292.9|14290.9|14288.7|14286.7|141
1686178800000|2023-06-07 23:00:00|14289.9|14287.9|14296.5|14294.5|14299|14297|14289.2|14287.2|433
1686179100000|2023-06-07 23:05:00|14296.7|14294.7|14296.5|14294.5|14299.8|14297.8|14296.3|14294.3|210
1686179400000|2023-06-07 23:10:00|14296.7|14294.7|14298.7|14296.7|14299.5|14297.5|14296.7|14294.7|83
1686179700000|2023-06-07 23:15:00|14298.5|14296.5|14297.7|14295.7|14299|14297|14296.3|14294.3|78
1686180000000|2023-06-07 23:20:00|14297.8|14295.8|14297.5|14295.5|14297.8|14295.8|14294.7|14292.7|107
1686180300000|2023-06-07 23:25:00|14297.7|14295.7|14295.7|14293.7|14297.8|14295.8|14294.9|14292.9|79
1686180600000|2023-06-07 23:30:00|14295.8|14293.8|14300.3|14298.3|14302.2|14300.2|14295.8|14293.8|250
1686180900000|2023-06-07 23:35:00|14300.5|14298.5|14300.8|14298.8|14301.9|14299.9|14299.7|14297.7|96
1686181200000|2023-06-07 23:40:00|14301|14299|14300.3|14298.3|14301|14299|14297.7|14295.7|140
1686181500000|2023-06-07 23:45:00|14300.4|14298.4|14302.8|14300.8|14302.8|14300.8|14298.4|14296.4|174
1686181800000|2023-06-07 23:50:00|14302.7|14300.7|14307.4|14305.4|14307.8|14305.8|14301.9|14299.9|405
1686182100000|2023-06-07 23:55:00|14307.3|14305.3|14306.9|14304.9|14308.3|14306.3|14305.2|14303.2|320
1686182400000|2023-06-08 00:00:00|14306.8|14304.8|14313.4|14311.4|14313.7|14311.7|14306.7|14304.7|681
1686182700000|2023-06-08 00:05:00|14313.3|14311.3|14308.3|14306.3|14313.4|14311.4|14303.5|14301.5|433
1686183000000|2023-06-08 00:10:00|14308.4|14306.4|14308.7|14306.7|14311.2|14309.2|14307.3|14305.3|188
1686183300000|2023-06-08 00:15:00|14308.5|14306.5|14309.4|14307.4|14310.4|14308.4|14304.8|14302.8|284
1686183600000|2023-06-08 00:20:00|14309.3|14307.3|14308|14306|14311.4|14309.4|14307|14305|145
1686183900000|2023-06-08 00:25:00|14307.9|14305.9|14308.2|14306.2|14310.5|14308.5|14306.9|14304.9|161
1686184200000|2023-06-08 00:30:00|14308.5|14306.5|14314|14312|14314.2|14312.2|14308.5|14306.5|314
1686184500000|2023-06-08 00:35:00|14313.9|14311.9|14310.3|14308.3|14313.9|14311.9|14309|14307|213
1686184800000|2023-06-08 00:40:00|14309.9|14307.9|14309.2|14307.2|14313|14311|14308.5|14306.5|122
1686185100000|2023-06-08 00:45:00|14309|14307|14308.8|14306.8|14311|14309|14308.5|14306.5|118
1686185400000|2023-06-08 00:50:00|14308.9|14306.9|14309|14307|14310.2|14308.2|14306.3|14304.3|383
1686185700000|2023-06-08 00:55:00|14309.3|14307.3|14311.5|14309.5|14312.7|14310.7|14309.2|14307.2|305
1686186000000|2023-06-08 01:00:00|14311.3|14309.3|14307.7|14305.7|14312|14310|14307.4|14305.4|174
1686186300000|2023-06-08 01:05:00|14307.5|14305.5|14309.3|14307.3|14309.7|14307.7|14307.3|14305.3|129
1686186600000|2023-06-08 01:10:00|14309.2|14307.2|14309.3|14307.3|14310.7|14308.7|14308.2|14306.2|133
1686186900000|2023-06-08 01:15:00|14309.2|14307.2|14309.4|14307.4|14310.8|14308.8|14308.3|14306.3|128
1686187200000|2023-06-08 01:20:00|14309.3|14307.3|14310.3|14308.3|14311.5|14309.5|14308.2|14306.2|200
1686187500000|2023-06-08 01:25:00|14310.4|14308.4|14312.5|14310.5|14314.9|14312.9|14310|14308|318
1686187800000|2023-06-08 01:30:00|14312.7|14310.7|14309.8|14307.8|14314.2|14312.2|14307.5|14305.5|426
1686188100000|2023-06-08 01:35:00|14309.9|14307.9|14307.3|14305.3|14311.4|14309.4|14307.3|14305.3|320
1686188400000|2023-06-08 01:40:00|14307.4|14305.4|14295.7|14293.7|14308|14306|14292.8|14290.8|1147
1686188700000|2023-06-08 01:45:00|14295.8|14293.8|14296.4|14294.4|14298.5|14296.5|14293|14291|367
1686189000000|2023-06-08 01:50:00|14296.3|14294.3|14300.3|14298.3|14301.2|14299.2|14295.8|14293.8|343
1686189300000|2023-06-08 01:55:00|14300.2|14298.2|14304.5|14302.5|14305.3|14303.3|14300|14298|317
1686189600000|2023-06-08 02:00:00|14305|14303|14302.3|14300.3|14305|14303|14300|14298|383
1686189900000|2023-06-08 02:05:00|14302.4|14300.4|14301.2|14299.2|14303.4|14301.4|14298.8|14296.8|227
1686190200000|2023-06-08 02:10:00|14301|14299|14300.3|14298.3|14303.3|14301.3|14298.3|14296.3|327
1686190500000|2023-06-08 02:15:00|14299.8|14297.8|14299.9|14297.9|14301.9|14299.9|14298.3|14296.3|129
1686190800000|2023-06-08 02:20:00|14299.8|14297.8|14303|14301|14304.3|14302.3|14299.7|14297.7|223
1686191100000|2023-06-08 02:25:00|14302.9|14300.9|14302.5|14300.5|14303.9|14301.9|14300.3|14298.3|141
1686191400000|2023-06-08 02:30:00|14302.4|14300.4|14300.9|14298.9|14302.5|14300.5|14299.3|14297.3|122
1686191700000|2023-06-08 02:35:00|14301|14299|14300.2|14298.2|14301.9|14299.9|14297.8|14295.8|180
1686192000000|2023-06-08 02:40:00|14300|14298|14298.5|14296.5|14300.5|14298.5|14297.8|14295.8|144
1686192300000|2023-06-08 02:45:00|14298.4|14296.4|14301.9|14299.9|14302|14300|14298|14296|124
1686192600000|2023-06-08 02:50:00|14302|14300|14301|14299|14303.8|14301.8|14300.2|14298.2|140
1686192900000|2023-06-08 02:55:00|14300.8|14298.8|14299|14297|14302.5|14300.5|14298.8|14296.8|150
1686193200000|2023-06-08 03:00:00|14298.9|14296.9|14299.5|14297.5|14300.8|14298.8|14298.3|14296.3|193
1686193500000|2023-06-08 03:05:00|14299.8|14297.8|14301|14299|14302|14300|14299.5|14297.5|211
1686193800000|2023-06-08 03:10:00|14300.9|14298.9|14301.2|14299.2|14302.4|14300.4|14299.4|14297.4|200
1686194100000|2023-06-08 03:15:00|14300.8|14298.8|14300.8|14298.8|14301.8|14299.8|14299|14297|146
1686194400000|2023-06-08 03:20:00|14300.5|14298.5|14298|14296|14302.8|14300.8|14295.3|14293.3|367
1686194700000|2023-06-08 03:25:00|14297.9|14295.9|14298|14296|14299.5|14297.5|14296.5|14294.5|210
1686195000000|2023-06-08 03:30:00|14297.9|14295.9|14290|14288|14298.2|14296.2|14287.3|14285.3|559
1686195300000|2023-06-08 03:35:00|14289.9|14287.9|14290.3|14288.3|14291.9|14289.9|14288.3|14286.3|317
1686195600000|2023-06-08 03:40:00|14290.2|14288.2|14289.3|14287.3|14290.2|14288.2|14286.5|14284.5|443
1686195900000|2023-06-08 03:45:00|14289.4|14287.4|14291.5|14289.5|14291.9|14289.9|14288.4|14286.4|228
1686196200000|2023-06-08 03:50:00|14291.7|14289.7|14288.8|14286.8|14292.5|14290.5|14286.3|14284.3|310
1686196500000|2023-06-08 03:55:00|14288.7|14286.7|14283.7|14281.7|14289|14287|14281.5|14279.5|547
1686196800000|2023-06-08 04:00:00|14283.5|14281.5|14272.4|14270.4|14285.4|14283.4|14268.7|14266.7|1375
1686197100000|2023-06-08 04:05:00|14272.7|14270.7|14257.2|14255.2|14273.7|14271.7|14256.2|14254.2|1809
1686197400000|2023-06-08 04:10:00|14257|14255|14264.5|14262.5|14265|14263|14256|14254|627
1686197700000|2023-06-08 04:15:00|14264.7|14262.7|14269.3|14267.3|14270.8|14268.8|14263|14261|480
1686198000000|2023-06-08 04:20:00|14269.4|14267.4|14271.7|14269.7|14272.5|14270.5|14268.4|14266.4|379
1686198300000|2023-06-08 04:25:00|14271.4|14269.4|14268|14266|14271.7|14269.7|14266.4|14264.4|224
1686198600000|2023-06-08 04:30:00|14267.9|14265.9|14259|14257|14268.9|14266.9|14256.3|14254.3|787
1686198900000|2023-06-08 04:35:00|14259.2|14257.2|14249.8|14247.8|14260.5|14258.5|14249|14247|986
1686199200000|2023-06-08 04:40:00|14247.8|14245.8|14244.5|14242.5|14253.5|14251.5|14244|14242|1078
1686199500000|2023-06-08 04:45:00|14244|14242|14245.2|14243.2|14246.3|14244.3|14237.5|14235.5|1033
1686199800000|2023-06-08 04:50:00|14245|14243|14245.3|14243.3|14246.5|14244.5|14241.5|14239.5|399
1686200100000|2023-06-08 04:55:00|14245.4|14243.4|14248.5|14246.5|14250.3|14248.3|14244.8|14242.8|511
1686200400000|2023-06-08 05:00:00|14248.7|14246.7|14247.7|14245.7|14251.7|14249.7|14247.2|14245.2|417
1686200700000|2023-06-08 05:05:00|14248|14246|14246.7|14244.7|14249.9|14247.9|14243.4|14241.4|472
1686201000000|2023-06-08 05:10:00|14246.8|14244.8|14250.3|14248.3|14250.7|14248.7|14244.5|14242.5|569
1686201300000|2023-06-08 05:15:00|14250.4|14248.4|14254.5|14252.5|14255.8|14253.8|14248|14246|542
1686201600000|2023-06-08 05:20:00|14254.8|14252.8|14253|14251|14256.5|14254.5|14252.8|14250.8|380
1686201900000|2023-06-08 05:25:00|14253.2|14251.2|14264.4|14262.4|14265.9|14263.9|14252.8|14250.8|684
1686202200000|2023-06-08 05:30:00|14264|14262|14267|14265|14269.9|14267.9|14258.4|14256.4|1095
1686202500000|2023-06-08 05:35:00|14267.2|14265.2|14258|14256|14268.8|14266.8|14255.2|14253.2|1072
1686202800000|2023-06-08 05:40:00|14258.2|14256.2|14248.7|14246.7|14261.5|14259.5|14248|14246|914
1686203100000|2023-06-08 05:45:00|14248.5|14246.5|14253.4|14251.4|14254.5|14252.5|14248.5|14246.5|427
1686203400000|2023-06-08 05:50:00|14253|14251|14252.7|14250.7|14255.3|14253.3|14251.9|14249.9|264
1686203700000|2023-06-08 05:55:00|14252.5|14250.5|14259.4|14257.4|14260.8|14258.8|14252.4|14250.4|578
1686204000000|2023-06-08 06:00:00|14259.5|14257.5|14251.9|14249.9|14259.5|14257.5|14246.9|14244.9|926
1686204300000|2023-06-08 06:05:00|14249.7|14247.7|14241.3|14239.3|14252.8|14250.8|14241.2|14239.2|940
1686204600000|2023-06-08 06:10:00|14241.5|14239.5|14238.5|14236.5|14245.4|14243.4|14234|14232|1080
1686204900000|2023-06-08 06:15:00|14238.4|14236.4|14249.5|14247.5|14252.9|14250.9|14238.4|14236.4|790
1686205200000|2023-06-08 06:20:00|14249.7|14247.7|14247.4|14245.4|14252|14250|14247.3|14245.3|367
1686205500000|2023-06-08 06:25:00|14247.3|14245.3|14246.9|14244.9|14249.4|14247.4|14244.4|14242.4|384
1686205800000|2023-06-08 06:30:00|14247|14245|14253.4|14251.4|14253.9|14251.9|14247|14245|427
1686206100000|2023-06-08 06:35:00|14253.3|14251.3|14247.4|14245.4|14253.8|14251.8|14245.5|14243.5|572
1686206400000|2023-06-08 06:40:00|14247.3|14245.3|14242.4|14240.4|14250.8|14248.8|14241.3|14239.3|495
1686206700000|2023-06-08 06:45:00|14242.5|14240.5|14252.4|14250.4|14253.7|14251.7|14242.3|14240.3|451
1686207000000|2023-06-08 06:50:00|14252|14250|14248.5|14246.5|14252.3|14250.3|14244.5|14242.5|476
1686207300000|2023-06-08 06:55:00|14248.7|14246.7|14245.5|14243.5|14250.8|14248.8|14244.2|14242.2|564
1686207600000|2023-06-08 07:00:00|14245.4|14243.4|14248.8|14246.8|14253.4|14251.4|14238.8|14236.8|1366
1686207900000|2023-06-08 07:05:00|14248.7|14246.7|14250.3|14248.3|14252.8|14250.8|14243.8|14241.8|632
1686208200000|2023-06-08 07:10:00|14249.8|14247.8|14243.5|14241.5|14253.9|14251.9|14242.2|14240.2|697
1686208500000|2023-06-08 07:15:00|14243.4|14241.4|14250.7|14248.7|14251.2|14249.2|14242.8|14240.8|644
1686208800000|2023-06-08 07:20:00|14250.5|14248.5|14250.7|14248.7|14253.3|14251.3|14246.4|14244.4|663
1686209100000|2023-06-08 07:25:00|14250.8|14248.8|14256.7|14254.7|14257.2|14255.2|14248.7|14246.7|605
1686209400000|2023-06-08 07:30:00|14256.8|14254.8|14274.9|14272.9|14281|14279|14256.8|14254.8|2332
1686209700000|2023-06-08 07:35:00|14274.8|14272.8|14277.7|14275.7|14279.2|14277.2|14271.4|14269.4|736
1686210000000|2023-06-08 07:40:00|14277.5|14275.5|14274.9|14272.9|14283.3|14281.3|14274.5|14272.5|804
1686210300000|2023-06-08 07:45:00|14275|14273|14276.4|14274.4|14277.8|14275.8|14274.5|14272.5|418
1686210600000|2023-06-08 07:50:00|14276.3|14274.3|14271.4|14269.4|14276.4|14274.4|14269|14267|660
1686210900000|2023-06-08 07:55:00|14271.5|14269.5|14268.8|14266.8|14273.5|14271.5|14267.2|14265.2|420
1686211200000|2023-06-08 08:00:00|14269|14267|14268.7|14266.7|14273.9|14271.9|14265.7|14263.7|563
1686211500000|2023-06-08 08:05:00|14268.5|14266.5|14283.9|14281.9|14284.8|14282.8|14266.8|14264.8|902
1686211800000|2023-06-08 08:10:00|14284|14282|14280.4|14278.4|14287.8|14285.8|14279.2|14277.2|918
1686212100000|2023-06-08 08:15:00|14280.5|14278.5|14293.3|14291.3|14293.7|14291.7|14280.3|14278.3|890
1686212400000|2023-06-08 08:20:00|14293.5|14291.5|14303.5|14301.5|14307.7|14305.7|14292.5|14290.5|1662
1686212700000|2023-06-08 08:25:00|14303.4|14301.4|14302.9|14300.9|14305.7|14303.7|14297.5|14295.5|999
1686213000000|2023-06-08 08:30:00|14303.4|14301.4|14308.2|14306.2|14311.3|14309.3|14302.8|14300.8|958
1686213300000|2023-06-08 08:35:00|14308|14306|14302.9|14300.9|14309.9|14307.9|14301.9|14299.9|532
1686213600000|2023-06-08 08:40:00|14302.8|14300.8|14308.7|14306.7|14308.9|14306.9|14301.4|14299.4|764
1686213900000|2023-06-08 08:45:00|14308.5|14306.5|14298.7|14296.7|14308.5|14306.5|14296.7|14294.7|725
1686214200000|2023-06-08 08:50:00|14298.8|14296.8|14296.2|14294.2|14300.5|14298.5|14295.7|14293.7|471
1686214500000|2023-06-08 08:55:00|14296|14294|14300.3|14298.3|14300.8|14298.8|14295.2|14293.2|278
1686214800000|2023-06-08 09:00:00|14299.9|14297.9|14301|14299|14306.5|14304.5|14298.4|14296.4|675
1686215100000|2023-06-08 09:05:00|14301.2|14299.2|14304.3|14302.3|14307.5|14305.5|14299.9|14297.9|457
1686215400000|2023-06-08 09:10:00|14304.4|14302.4|14305.4|14303.4|14310.8|14308.8|14302.5|14300.5|680
1686215700000|2023-06-08 09:15:00|14305.3|14303.3|14303.5|14301.5|14306.8|14304.8|14300.9|14298.9|295
1686216000000|2023-06-08 09:20:00|14303.7|14301.7|14306.7|14304.7|14308.3|14306.3|14301.3|14299.3|421
1686216300000|2023-06-08 09:25:00|14306.8|14304.8|14306.8|14304.8|14308.7|14306.7|14306|14304|481
1686216600000|2023-06-08 09:30:00|14306.7|14304.7|14301.5|14299.5|14307.3|14305.3|14301.5|14299.5|483
1686216900000|2023-06-08 09:35:00|14301.7|14299.7|14314.8|14312.8|14315.7|14313.7|14299|14297|1066
1686217200000|2023-06-08 09:40:00|14314.7|14312.7|14319.9|14317.9|14323.8|14321.8|14313.5|14311.5|1342
1686217500000|2023-06-08 09:45:00|14320|14318|14322.2|14320.2|14324.2|14322.2|14318.5|14316.5|644
1686217800000|2023-06-08 09:50:00|14322.3|14320.3|14321.7|14319.7|14322.9|14320.9|14316.4|14314.4|656
1686218100000|2023-06-08 09:55:00|14321.8|14319.8|14322.3|14320.3|14323.5|14321.5|14320.7|14318.7|713
1686218400000|2023-06-08 10:00:00|14322.2|14320.2|14318.5|14316.5|14325.4|14323.4|14317.8|14315.8|925
1686218700000|2023-06-08 10:05:00|14318.4|14316.4|14319|14317|14321.8|14319.8|14316.5|14314.5|397
1686219000000|2023-06-08 10:10:00|14318.9|14316.9|14328.9|14326.9|14329.3|14327.3|14318.8|14316.8|905
1686219300000|2023-06-08 10:15:00|14328.8|14326.8|14324.5|14322.5|14330|14328|14322.5|14320.5|556
1686219600000|2023-06-08 10:20:00|14324.7|14322.7|14321.4|14319.4|14326.5|14324.5|14320.9|14318.9|560
1686219900000|2023-06-08 10:25:00|14321.5|14319.5|14321.8|14319.8|14322.9|14320.9|14319.9|14317.9|295
1686220200000|2023-06-08 10:30:00|14321.9|14319.9|14324.7|14322.7|14325|14323|14320|14318|254
1686220500000|2023-06-08 10:35:00|14324.5|14322.5|14320.7|14318.7|14328.5|14326.5|14319.9|14317.9|513
1686220800000|2023-06-08 10:40:00|14320.8|14318.8|14323|14321|14324.8|14322.8|14319.5|14317.5|482
1686221100000|2023-06-08 10:45:00|14323.2|14321.2|14317.4|14315.4|14324.4|14322.4|14315.9|14313.9|587
1686221400000|2023-06-08 10:50:00|14317.5|14315.5|14305.9|14303.9|14317.9|14315.9|14302.7|14300.7|1083
1686221700000|2023-06-08 10:55:00|14305.8|14303.8|14307.5|14305.5|14309.3|14307.3|14304.8|14302.8|504
1686222000000|2023-06-08 11:00:00|14307.7|14305.7|14306.5|14304.5|14313|14311|14306.4|14304.4|525
1686222300000|2023-06-08 11:05:00|14306.8|14304.8|14301.4|14299.4|14308.3|14306.3|14300.4|14298.4|610
1686222600000|2023-06-08 11:10:00|14301.3|14299.3|14304.7|14302.7|14306.2|14304.2|14300.5|14298.5|485
1686222900000|2023-06-08 11:15:00|14304.8|14302.8|14308.2|14306.2|14309.9|14307.9|14304.4|14302.4|580
1686223200000|2023-06-08 11:20:00|14308.3|14306.3|14308|14306|14312.2|14310.2|14307.3|14305.3|471
1686223500000|2023-06-08 11:25:00|14308.2|14306.2|14306.8|14304.8|14311.7|14309.7|14304.7|14302.7|534
1686223800000|2023-06-08 11:30:00|14306.9|14304.9|14294|14292|14310.7|14308.7|14290.8|14288.8|1702
1686224100000|2023-06-08 11:35:00|14294.2|14292.2|14300.4|14298.4|14301.3|14299.3|14286.2|14284.2|1188
1686224400000|2023-06-08 11:40:00|14300.3|14298.3|14303.9|14301.9|14304.7|14302.7|14295.4|14293.4|966
1686224700000|2023-06-08 11:45:00|14303.8|14301.8|14295.2|14293.2|14304.3|14302.3|14289.5|14287.5|1127
1686225000000|2023-06-08 11:50:00|14295.3|14293.3|14298|14296|14304.8|14302.8|14292.4|14290.4|819
1686225300000|2023-06-08 11:55:00|14298.2|14296.2|14297.7|14295.7|14301.3|14299.3|14293.8|14291.8|448
1686225600000|2023-06-08 12:00:00|14297.5|14295.5|14300.3|14298.3|14307.5|14305.5|14295.3|14293.3|1134
1686225900000|2023-06-08 12:05:00|14300.8|14298.8|14291.3|14289.3|14301.5|14299.5|14291|14289|778
1686226200000|2023-06-08 12:10:00|14291.4|14289.4|14273.7|14271.7|14291.5|14289.5|14273|14271|2639
1686226500000|2023-06-08 12:15:00|14273.8|14271.8|14284.4|14282.4|14284.7|14282.7|14265.3|14263.3|1811
1686226800000|2023-06-08 12:20:00|14284.3|14282.3|14281.3|14279.3|14284.7|14282.7|14274.7|14272.7|832
1686227100000|2023-06-08 12:25:00|14281.4|14279.4|14282.8|14280.8|14285.9|14283.9|14279.2|14277.2|793
1686227400000|2023-06-08 12:30:00|14282.9|14280.9|14318.5|14316.5|14344.4|14342.4|14282.9|14280.9|9998
1686227700000|2023-06-08 12:35:00|14318.7|14316.7|14326.8|14324.8|14335|14333|14314.8|14312.8|3409
1686228000000|2023-06-08 12:40:00|14326.7|14324.7|14328.3|14326.3|14331.8|14329.8|14320.3|14318.3|1751
1686228300000|2023-06-08 12:45:00|14328.2|14326.2|14339.2|14337.2|14348.2|14346.2|14326.7|14324.7|3561
1686228600000|2023-06-08 12:50:00|14339|14337|14339.3|14337.3|14347.5|14345.5|14335.5|14333.5|2152
1686228900000|2023-06-08 12:55:00|14339.2|14337.2|14336.3|14334.3|14343|14341|14328.5|14326.5|1478
1686229200000|2023-06-08 13:00:00|14336.2|14334.2|14334.5|14332.5|14347.3|14345.3|14324.4|14322.4|3689
1686229500000|2023-06-08 13:05:00|14334.2|14332.2|14332.5|14330.5|14340.9|14338.9|14329.9|14327.9|1295
1686229800000|2023-06-08 13:10:00|14332.4|14330.4|14330.7|14328.7|14336.3|14334.3|14319.3|14317.3|1880
1686230100000|2023-06-08 13:15:00|14330.8|14328.8|14321.9|14319.9|14334|14332|14321.8|14319.8|1400
1686230400000|2023-06-08 13:20:00|14321.5|14319.5|14328.2|14326.2|14330.7|14328.7|14321|14319|1142
1686230700000|2023-06-08 13:25:00|14326.7|14324.7|14314.3|14312.3|14329.3|14327.3|14312.9|14310.9|2388
1686231000000|2023-06-08 13:30:00|14313.8|14312.8|14312.8|14311.8|14351|14350|14307.9|14306.9|28758
1686231300000|2023-06-08 13:35:00|14312.5|14311.5|14340.3|14339.3|14355.3|14354.3|14304.8|14303.8|16928
1686231600000|2023-06-08 13:40:00|14339.8|14338.8|14359|14358|14373.3|14372.3|14330.2|14329.2|16179
1686231900000|2023-06-08 13:45:00|14358.8|14357.8|14339.2|14338.2|14359|14358|14327|14326|14122
1686232200000|2023-06-08 13:50:00|14339.3|14338.3|14323.3|14322.3|14360.5|14359.5|14320.7|14319.7|11983
1686232500000|2023-06-08 13:55:00|14323|14322|14355|14354|14362.2|14361.2|14318.5|14317.5|11765
1686232800000|2023-06-08 14:00:00|14355.3|14354.3|14365|14364|14366|14365|14342.5|14341.5|10754
1686233100000|2023-06-08 14:05:00|14364.9|14363.9|14369.7|14368.7|14391|14390|14361.8|14360.8|13798
1686233400000|2023-06-08 14:10:00|14369.5|14368.5|14386.5|14385.5|14387.1|14386.1|14369.3|14368.3|7481
1686233700000|2023-06-08 14:15:00|14386.6|14385.6|14382.7|14381.7|14396|14395|14373.8|14372.8|9106
1686234000000|2023-06-08 14:20:00|14383|14382|14389.9|14388.9|14394.9|14393.9|14374.1|14373.1|5309
1686234300000|2023-06-08 14:25:00|14390.4|14389.4|14395.4|14394.4|14405.1|14404.1|14374.6|14373.6|8222
1686234600000|2023-06-08 14:30:00|14396.1|14395.1|14399.2|14398.2|14409.9|14408.9|14390.7|14389.7|7370
1686234900000|2023-06-08 14:35:00|14399.1|14398.1|14390.6|14389.6|14405.5|14404.5|14378.4|14377.4|6374
1686235200000|2023-06-08 14:40:00|14390.7|14389.7|14415.1|14414.1|14424.4|14423.4|14390.5|14389.5|8315
1686235500000|2023-06-08 14:45:00|14415.4|14414.4|14421.6|14420.6|14430|14429|14415.4|14414.4|7901
1686235800000|2023-06-08 14:50:00|14421.5|14420.5|14426.1|14425.1|14430.9|14429.9|14418.7|14417.7|5510
1686236100000|2023-06-08 14:55:00|14426.2|14425.2|14439.4|14438.4|14441.5|14440.5|14424.6|14423.6|7248
1686236400000|2023-06-08 15:00:00|14439.7|14438.7|14454.9|14453.9|14460|14459|14436.6|14435.6|9987
1686236700000|2023-06-08 15:05:00|14454.7|14453.7|14470.2|14469.2|14470.2|14469.2|14450.6|14449.6|7707
1686237000000|2023-06-08 15:10:00|14470.1|14469.1|14458.9|14457.9|14475.7|14474.7|14451.9|14450.9|7687
1686237300000|2023-06-08 15:15:00|14459|14458|14454.6|14453.6|14465.2|14464.2|14449.6|14448.6|5518
1686237600000|2023-06-08 15:20:00|14455|14454|14464.2|14463.2|14469.6|14468.6|14454.9|14453.9|4670
1686237900000|2023-06-08 15:25:00|14463.5|14462.5|14473.1|14472.1|14473.4|14472.4|14456.5|14455.5|4370
1686238200000|2023-06-08 15:30:00|14473.4|14472.4|14468.4|14467.4|14476.5|14475.5|14463.4|14462.4|5779
1686238500000|2023-06-08 15:35:00|14468.5|14467.5|14464|14463|14471.6|14470.6|14463|14462|3945
1686238800000|2023-06-08 15:40:00|14464.3|14463.3|14472.1|14471.1|14473.6|14472.6|14461.2|14460.2|4171
1686239100000|2023-06-08 15:45:00|14472.3|14471.3|14470.2|14469.2|14479.7|14478.7|14467.4|14466.4|5797
1686239400000|2023-06-08 15:50:00|14470.3|14469.3|14488.6|14487.6|14489.7|14488.7|14465.3|14464.3|6040
1686239700000|2023-06-08 15:55:00|14488.8|14487.8|14477.3|14476.3|14497.3|14496.3|14471.2|14470.2|7600
1686240000000|2023-06-08 16:00:00|14477.2|14476.2|14478.3|14477.3|14480.6|14479.6|14461.3|14460.3|6021
1686240300000|2023-06-08 16:05:00|14478.2|14477.2|14466.4|14465.4|14480.8|14479.8|14462.2|14461.2|3760
1686240600000|2023-06-08 16:10:00|14466.6|14465.6|14473.6|14472.6|14480.7|14479.7|14465.1|14464.1|4290
1686240900000|2023-06-08 16:15:00|14473.7|14472.7|14479.3|14478.3|14485.3|14484.3|14469.8|14468.8|4318
1686241200000|2023-06-08 16:20:00|14479.4|14478.4|14493.3|14492.3|14497.8|14496.8|14478.9|14477.9|6426
1686241500000|2023-06-08 16:25:00|14492.9|14491.9|14503.8|14502.8|14506.1|14505.1|14489.1|14488.1|6118
1686241800000|2023-06-08 16:30:00|14503.9|14502.9|14487.2|14486.2|14505.3|14504.3|14485.4|14484.4|5181
1686242100000|2023-06-08 16:35:00|14487.1|14486.1|14475.4|14474.4|14489.6|14488.6|14470.2|14469.2|4742
1686242400000|2023-06-08 16:40:00|14475.3|14474.3|14475.6|14474.6|14478.7|14477.7|14467.7|14466.7|4152
1686242700000|2023-06-08 16:45:00|14475.7|14474.7|14456.2|14455.2|14476.3|14475.3|14453.7|14452.7|5665
1686243000000|2023-06-08 16:50:00|14456.1|14455.1|14461.8|14460.8|14463.8|14462.8|14455.8|14454.8|3490
1686243300000|2023-06-08 16:55:00|14461.6|14460.6|14464.4|14463.4|14468.1|14467.1|14458.2|14457.2|2846
1686243600000|2023-06-08 17:00:00|14464.1|14463.1|14466.5|14465.5|14467.5|14466.5|14458.8|14457.8|3062
1686243900000|2023-06-08 17:05:00|14466.3|14465.3|14474.7|14473.7|14474.7|14473.7|14464|14463|4032
1686244200000|2023-06-08 17:10:00|14474.8|14473.8|14468.3|14467.3|14475.1|14474.1|14465.7|14464.7|2801
1686244500000|2023-06-08 17:15:00|14468.5|14467.5|14465.6|14464.6|14469.5|14468.5|14458.2|14457.2|3334
1686244800000|2023-06-08 17:20:00|14466|14465|14445.8|14444.8|14467.1|14466.1|14436|14435|7054
1686245100000|2023-06-08 17:25:00|14446|14445|14442.6|14441.6|14453.1|14452.1|14442.6|14441.6|3222
1686245400000|2023-06-08 17:30:00|14442.5|14441.5|14435.5|14434.5|14445.8|14444.8|14428.1|14427.1|5362
1686245700000|2023-06-08 17:35:00|14435.2|14434.2|14427|14426|14439|14438|14424.5|14423.5|4216
1686246000000|2023-06-08 17:40:00|14426.7|14425.7|14417.3|14416.3|14427.2|14426.2|14413.8|14412.8|5236
1686246300000|2023-06-08 17:45:00|14417.2|14416.2|14412.6|14411.6|14417.8|14416.8|14403.2|14402.2|5009
1686246600000|2023-06-08 17:50:00|14412.8|14411.8|14423|14422|14428.5|14427.5|14409.2|14408.2|6213
1686246900000|2023-06-08 17:55:00|14422.8|14421.8|14428.6|14427.6|14433.1|14432.1|14420.6|14419.6|4178
1686247200000|2023-06-08 18:00:00|14429.5|14428.5|14436.6|14435.6|14437.5|14436.5|14423.2|14422.2|3600
1686247500000|2023-06-08 18:05:00|14436.5|14435.5|14430.1|14429.1|14438.7|14437.7|14421.6|14420.6|3159
1686247800000|2023-06-08 18:10:00|14430|14429|14435.2|14434.2|14436.2|14435.2|14418.3|14417.3|3827
1686248100000|2023-06-08 18:15:00|14435.3|14434.3|14454.3|14453.3|14454.8|14453.8|14433.5|14432.5|6602
1686248400000|2023-06-08 18:20:00|14453.4|14452.4|14446.1|14445.1|14455.2|14454.2|14443.6|14442.6|3443
1686248700000|2023-06-08 18:25:00|14446.2|14445.2|14449.2|14448.2|14450.9|14449.9|14444.6|14443.6|2096
1686249000000|2023-06-08 18:30:00|14449.3|14448.3|14458.8|14457.8|14462.1|14461.1|14449.3|14448.3|4189
1686249300000|2023-06-08 18:35:00|14458.6|14457.6|14460.3|14459.3|14461.2|14460.2|14453.8|14452.8|2733
1686249600000|2023-06-08 18:40:00|14460.6|14459.6|14469.3|14468.3|14470.2|14469.2|14457.3|14456.3|4123
1686249900000|2023-06-08 18:45:00|14469.2|14468.2|14458.4|14457.4|14469.6|14468.6|14456.3|14455.3|3866
1686250200000|2023-06-08 18:50:00|14458.7|14457.7|14462.3|14461.3|14466.8|14465.8|14457.1|14456.1|2384
1686250500000|2023-06-08 18:55:00|14462.2|14461.2|14465.3|14464.3|14470.4|14469.4|14462.1|14461.1|3107
1686250800000|2023-06-08 19:00:00|14465.4|14464.4|14465.9|14464.9|14469.1|14468.1|14460.8|14459.8|2862
1686251100000|2023-06-08 19:05:00|14466.1|14465.1|14473.8|14472.8|14474.1|14473.1|14461.2|14460.2|3404
1686251400000|2023-06-08 19:10:00|14473.7|14472.7|14473.9|14472.9|14484.6|14483.6|14473.2|14472.2|5074
1686251700000|2023-06-08 19:15:00|14474.1|14473.1|14472.6|14471.6|14478.1|14477.1|14468.6|14467.6|3180
1686252000000|2023-06-08 19:20:00|14472.7|14471.7|14477.4|14476.4|14479.3|14478.3|14466.6|14465.6|3783
1686252300000|2023-06-08 19:25:00|14477.3|14476.3|14470.2|14469.2|14477.3|14476.3|14465.9|14464.9|2662
1686252600000|2023-06-08 19:30:00|14469.8|14468.8|14471.4|14470.4|14474.4|14473.4|14464.1|14463.1|3112
1686252900000|2023-06-08 19:35:00|14471.7|14470.7|14477.7|14476.7|14478.4|14477.4|14469.3|14468.3|3067
1686253200000|2023-06-08 19:40:00|14478.3|14477.3|14488.5|14487.5|14490.5|14489.5|14475.2|14474.2|5226
1686253500000|2023-06-08 19:45:00|14487.9|14486.9|14488.8|14487.8|14490.3|14489.3|14478.2|14477.2|5028
1686253800000|2023-06-08 19:50:00|14492.3|14491.3|14480.5|14479.5|14497.3|14496.3|14479.7|14478.7|7092
1686254100000|2023-06-08 19:55:00|14479.4|14478.4|14482.2|14481.2|14490.4|14489.4|14477.4|14476.4|12850
1686254400000|2023-06-08 20:00:00|14481.7|14480.7|14475.8|14473.8|14482.2|14480.7|14475|14473|4710
1686254700000|2023-06-08 20:05:00|14475.5|14473.5|14478.5|14476.5|14484.7|14482.7|14475.5|14473.5|1306
1686255000000|2023-06-08 20:10:00|14478.7|14476.7|14479.2|14477.2|14479.2|14477.2|14475|14473|1208
1686255300000|2023-06-08 20:15:00|14479|14477|14484.3|14482.3|14484.3|14482.3|14477.7|14475.7|862
1686255600000|2023-06-08 20:20:00|14484.5|14482.5|14483.3|14481.3|14485.9|14483.9|14480.2|14478.2|731
1686255900000|2023-06-08 20:25:00|14483.2|14481.2|14488|14486|14488.8|14486.8|14482.8|14480.8|722
1686256200000|2023-06-08 20:30:00|14488.2|14486.2|14497.3|14495.3|14498.4|14496.4|14487.7|14485.7|963
1686256500000|2023-06-08 20:35:00|14497.2|14495.2|14498.5|14496.5|14501.3|14499.3|14497.2|14495.2|916
1686256800000|2023-06-08 20:40:00|14498.7|14496.7|14503.9|14501.9|14504|14502|14498.4|14496.4|617
1686257100000|2023-06-08 20:45:00|14503.8|14501.8|14505.8|14503.8|14509|14507|14500.3|14498.3|1296
1686257400000|2023-06-08 20:50:00|14505.7|14503.7|14500.2|14498.2|14508|14506|14499|14497|476
1686257700000|2023-06-08 20:55:00|14500.3|14498.3|14504.6|14499.6|14504.7|14501.8|14498.7|14496.7|407
1686258000000|2023-06-08 21:00:00|14504.7|14499.7|14501.9|14496.9|14504.8|14499.8|14501.4|14496.4|0
1686258300000|2023-06-08 21:05:00|14502|14497|14501|14496|14502.1|14497.1|14499.5|14494.5|0
1686258600000|2023-06-08 21:10:00|14501.1|14496.1|14497.7|14492.7|14501.1|14496.1|14497.1|14492.1|0
1686258900000|2023-06-08 21:15:00|14497.8|14492.8|14499.6|14494.6|14499.6|14494.6|14497.8|14492.8|0
1686259200000|2023-06-08 21:20:00|14499.7|14494.7|14499.9|14494.9|14500.6|14495.6|14498.7|14493.7|0
1686259500000|2023-06-08 21:25:00|14500.1|14495.1|14498.5|14493.5|14500.3|14495.3|14498.2|14493.2|0
1686259800000|2023-06-08 21:30:00|14498.4|14493.4|14498.2|14493.2|14498.5|14493.5|14498.1|14493.1|0
1686260100000|2023-06-08 21:35:00|14498.5|14493.5|14498.4|14493.4|14498.6|14493.6|14498.2|14493.2|0
1686260400000|2023-06-08 21:40:00|14498.5|14493.5|14501|14496|14501.1|14496.1|14498.4|14493.4|0
1686260700000|2023-06-08 21:45:00|14500.9|14495.9|14499.3|14494.3|14500.9|14495.9|14498.5|14493.5|0
1686261000000|2023-06-08 21:50:00|14499.5|14494.5|14500.8|14495.8|14500.8|14495.8|14498.3|14493.3|0
1686261300000|2023-06-08 21:55:00|14500.7|14495.7|14501.4|14496.4|14501.8|14496.8|14499.6|14494.6|0
1686261600000|2023-06-08 22:00:00|14499.5|14497.5|14489.3|14487.3|14503|14501|14487.8|14485.8|742
1686261900000|2023-06-08 22:05:00|14489.7|14487.7|14489.7|14487.7|14491.4|14489.4|14487.8|14485.8|183
1686262200000|2023-06-08 22:10:00|14489.5|14487.5|14490.5|14488.5|14492.4|14490.4|14489|14487|167
1686262500000|2023-06-08 22:15:00|14490.9|14488.9|14490.7|14488.7|14492|14490|14489.9|14487.9|190
1686262800000|2023-06-08 22:20:00|14490.8|14488.8|14492|14490|14492.9|14490.9|14489.7|14487.7|75
1686263100000|2023-06-08 22:25:00|14492.2|14490.2|14492|14490|14494.2|14492.2|14491.9|14489.9|71
1686263400000|2023-06-08 22:30:00|14491.9|14489.9|14495|14493|14495.7|14493.7|14491.8|14489.8|94
1686263700000|2023-06-08 22:35:00|14494.9|14492.9|14494.4|14492.4|14495.3|14493.3|14493|14491|55
1686264000000|2023-06-08 22:40:00|14494.5|14492.5|14494.3|14492.3|14496.7|14494.7|14493.8|14491.8|137
1686264300000|2023-06-08 22:45:00|14494|14492|14493.3|14491.3|14494.7|14492.7|14492.5|14490.5|88
1686264600000|2023-06-08 22:50:00|14493.2|14491.2|14493.3|14491.3|14493.7|14491.7|14492.5|14490.5|47
1686264900000|2023-06-08 22:55:00|14493.4|14491.4|14492.8|14490.8|14493.4|14491.4|14491.7|14489.7|97
1686265200000|2023-06-08 23:00:00|14492.7|14490.7|14493.8|14491.8|14494.4|14492.4|14492.2|14490.2|122
1686265500000|2023-06-08 23:05:00|14493.5|14491.5|14491.7|14489.7|14496.4|14494.4|14490|14488|478
1686265800000|2023-06-08 23:10:00|14491.8|14489.8|14487.3|14485.3|14491.9|14489.9|14486.5|14484.5|401
1686266100000|2023-06-08 23:15:00|14487.4|14485.4|14487.5|14485.5|14488|14486|14486.7|14484.7|105
1686266400000|2023-06-08 23:20:00|14487.4|14485.4|14480.2|14478.2|14487.5|14485.5|14479.8|14477.8|362
1686266700000|2023-06-08 23:25:00|14480|14478|14483.8|14481.8|14484.4|14482.4|14480|14478|151
1686267000000|2023-06-08 23:30:00|14483.9|14481.9|14485.2|14483.2|14485.7|14483.7|14483.8|14481.8|68
1686267300000|2023-06-08 23:35:00|14485|14483|14484.9|14482.9|14485|14483|14482.4|14480.4|117
1686267600000|2023-06-08 23:40:00|14485.2|14483.2|14486|14484|14487|14485|14484.4|14482.4|137
1686267900000|2023-06-08 23:45:00|14485.9|14483.9|14483.4|14481.4|14485.9|14483.9|14482.3|14480.3|120
1686268200000|2023-06-08 23:50:00|14483.5|14481.5|14483.3|14481.3|14484.2|14482.2|14481.5|14479.5|81
1686268500000|2023-06-08 23:55:00|14483|14481|14482.7|14480.7|14484.4|14482.4|14480.8|14478.8|138
1686268800000|2023-06-09 00:00:00|14482.8|14480.8|14480.7|14478.7|14485.7|14483.7|14479.9|14477.9|293
1686269100000|2023-06-09 00:05:00|14480.2|14478.2|14473.7|14471.7|14480.9|14478.9|14465.7|14463.7|706
1686269400000|2023-06-09 00:10:00|14473.9|14471.9|14473.3|14471.3|14477|14475|14472.8|14470.8|300
1686269700000|2023-06-09 00:15:00|14473.2|14471.2|14474.5|14472.5|14474.5|14472.5|14467.9|14465.9|330
1686270000000|2023-06-09 00:20:00|14474.4|14472.4|14478.8|14476.8|14480.2|14478.2|14473.3|14471.3|338
1686270300000|2023-06-09 00:25:00|14478.9|14476.9|14474.2|14472.2|14479|14477|14472.5|14470.5|219
1686270600000|2023-06-09 00:30:00|14474|14472|14474.4|14472.4|14475.5|14473.5|14472.7|14470.7|192
1686270900000|2023-06-09 00:35:00|14474.3|14472.3|14476.9|14474.9|14478.7|14476.7|14472.7|14470.7|268
1686271200000|2023-06-09 00:40:00|14476.8|14474.8|14474.8|14472.8|14478.4|14476.4|14473.2|14471.2|138
1686271500000|2023-06-09 00:45:00|14474.7|14472.7|14472.7|14470.7|14474.7|14472.7|14469|14467|230
1686271800000|2023-06-09 00:50:00|14472.5|14470.5|14471.2|14469.2|14472.7|14470.7|14468.9|14466.9|107
1686272100000|2023-06-09 00:55:00|14471.3|14469.3|14470.5|14468.5|14471.9|14469.9|14468.9|14466.9|178
1686272400000|2023-06-09 01:00:00|14470.7|14468.7|14468.5|14466.5|14472.5|14470.5|14467.7|14465.7|191
1686272700000|2023-06-09 01:05:00|14468.7|14466.7|14469.5|14467.5|14471.9|14469.9|14466.7|14464.7|185
1686273000000|2023-06-09 01:10:00|14469.7|14467.7|14471.8|14469.8|14474.2|14472.2|14469.7|14467.7|139
1686273300000|2023-06-09 01:15:00|14471.9|14469.9|14470.8|14468.8|14473|14471|14468.9|14466.9|215
1686273600000|2023-06-09 01:20:00|14470.9|14468.9|14472.4|14470.4|14472.5|14470.5|14469.3|14467.3|93
1686273900000|2023-06-09 01:25:00|14472.3|14470.3|14471.9|14469.9|14473.7|14471.7|14470.8|14468.8|152
1686274200000|2023-06-09 01:30:00|14472|14470|14476.7|14474.7|14476.7|14474.7|14472|14470|284
1686274500000|2023-06-09 01:35:00|14476.5|14474.5|14474.9|14472.9|14478.8|14476.8|14473.4|14471.4|231
1686274800000|2023-06-09 01:40:00|14475|14473|14475.8|14473.8|14476|14474|14473.5|14471.5|111
1686275100000|2023-06-09 01:45:00|14475.7|14473.7|14472.9|14470.9|14476|14474|14470.4|14468.4|263
1686275400000|2023-06-09 01:50:00|14473.7|14471.7|14473|14471|14475.8|14473.8|14472.8|14470.8|189
1686275700000|2023-06-09 01:55:00|14472.9|14470.9|14472.2|14470.2|14473|14471|14471|14469|96
1686276000000|2023-06-09 02:00:00|14471.9|14469.9|14468|14466|14472.9|14470.9|14467.9|14465.9|145
1686276300000|2023-06-09 02:05:00|14468.2|14466.2|14469.9|14467.9|14472|14470|14468.2|14466.2|183
1686276600000|2023-06-09 02:10:00|14469.8|14467.8|14468.2|14466.2|14471.3|14469.3|14467.5|14465.5|187
1686276900000|2023-06-09 02:15:00|14468.3|14466.3|14467.9|14465.9|14469.4|14467.4|14467.4|14465.4|154
1686277200000|2023-06-09 02:20:00|14468|14466|14468.9|14466.9|14468.9|14466.9|14466.5|14464.5|130
1686277500000|2023-06-09 02:25:00|14468.8|14466.8|14470.8|14468.8|14472|14470|14467.7|14465.7|89
1686277800000|2023-06-09 02:30:00|14470.9|14468.9|14474.9|14472.9|14475.4|14473.4|14470.5|14468.5|190
1686278100000|2023-06-09 02:35:00|14475|14473|14476.2|14474.2|14476.7|14474.7|14473.5|14471.5|173
1686278400000|2023-06-09 02:40:00|14476.3|14474.3|14476.4|14474.4|14478.5|14476.5|14475.8|14473.8|141
1686278700000|2023-06-09 02:45:00|14476.3|14474.3|14478|14476|14478|14476|14474.9|14472.9|165
1686279000000|2023-06-09 02:50:00|14478.3|14476.3|14478.7|14476.7|14478.9|14476.9|14476.9|14474.9|160
1686279300000|2023-06-09 02:55:00|14478.8|14476.8|14483.5|14481.5|14483.5|14481.5|14477.7|14475.7|336
1686279600000|2023-06-09 03:00:00|14483.3|14481.3|14480.3|14478.3|14483.4|14481.4|14478.8|14476.8|286
1686279900000|2023-06-09 03:05:00|14480.2|14478.2|14481.7|14479.7|14482.2|14480.2|14479.3|14477.3|113
1686280200000|2023-06-09 03:10:00|14481.5|14479.5|14480.4|14478.4|14481.5|14479.5|14479.3|14477.3|73
1686280500000|2023-06-09 03:15:00|14480.3|14478.3|14480.8|14478.8|14481.4|14479.4|14479.3|14477.3|83
1686280800000|2023-06-09 03:20:00|14480.7|14478.7|14482.3|14480.3|14482.7|14480.7|14479.7|14477.7|64
1686281100000|2023-06-09 03:25:00|14482.2|14480.2|14483.4|14481.4|14484.2|14482.2|14481.3|14479.3|117
1686281400000|2023-06-09 03:30:00|14483.7|14481.7|14483.2|14481.2|14484.8|14482.8|14482.3|14480.3|142
1686281700000|2023-06-09 03:35:00|14483.3|14481.3|14483.2|14481.2|14485.3|14483.3|14483|14481|100
1686282000000|2023-06-09 03:40:00|14483.3|14481.3|14483.7|14481.7|14484.8|14482.8|14482.8|14480.8|86
1686282300000|2023-06-09 03:45:00|14483.5|14481.5|14487.2|14485.2|14488|14486|14482.8|14480.8|339
1686282600000|2023-06-09 03:50:00|14487|14485|14482.9|14480.9|14487|14485|14481.3|14479.3|208
1686282900000|2023-06-09 03:55:00|14482.8|14480.8|14482.7|14480.7|14483.8|14481.8|14480.2|14478.2|232
1686283200000|2023-06-09 04:00:00|14482.5|14480.5|14481.7|14479.7|14482.7|14480.7|14479.8|14477.8|209
1686283500000|2023-06-09 04:05:00|14481.4|14479.4|14478.7|14476.7|14481.5|14479.5|14477.9|14475.9|129
1686283800000|2023-06-09 04:10:00|14478.5|14476.5|14479.8|14477.8|14479.8|14477.8|14478|14476|83
1686284100000|2023-06-09 04:15:00|14480|14478|14474.7|14472.7|14480|14478|14474.7|14472.7|172
1686284400000|2023-06-09 04:20:00|14474.5|14472.5|14474.4|14472.4|14474.8|14472.8|14471.3|14469.3|153
1686284700000|2023-06-09 04:25:00|14474.2|14472.2|14476|14474|14476.3|14474.3|14473.4|14471.4|100
1686285000000|2023-06-09 04:30:00|14475.9|14473.9|14476|14474|14477.5|14475.5|14475.2|14473.2|103
1686285300000|2023-06-09 04:35:00|14476.2|14474.2|14476.5|14474.5|14477.3|14475.3|14474.9|14472.9|81
1686285600000|2023-06-09 04:40:00|14476.4|14474.4|14474.3|14472.3|14476.5|14474.5|14474.3|14472.3|81
1686285900000|2023-06-09 04:45:00|14474.4|14472.4|14474.4|14472.4|14476.2|14474.2|14474.2|14472.2|60
1686286200000|2023-06-09 04:50:00|14474.3|14472.3|14473.9|14471.9|14475.3|14473.3|14472.5|14470.5|136
1686286500000|2023-06-09 04:55:00|14473.8|14471.8|14471.4|14469.4|14474.3|14472.3|14470.5|14468.5|152
1686286800000|2023-06-09 05:00:00|14471.2|14469.2|14471.7|14469.7|14472.8|14470.8|14470.9|14468.9|67
1686287100000|2023-06-09 05:05:00|14471.8|14469.8|14473.2|14471.2|14474.4|14472.4|14470.5|14468.5|154
1686287400000|2023-06-09 05:10:00|14473.3|14471.3|14474.7|14472.7|14474.7|14472.7|14471.7|14469.7|181
1686287700000|2023-06-09 05:15:00|14474.8|14472.8|14477.3|14475.3|14479.5|14477.5|14474.3|14472.3|300
1686288000000|2023-06-09 05:20:00|14477.7|14475.7|14473.8|14471.8|14478.5|14476.5|14473.8|14471.8|147
1686288300000|2023-06-09 05:25:00|14473.9|14471.9|14474.2|14472.2|14474.4|14472.4|14471.5|14469.5|146
1686288600000|2023-06-09 05:30:00|14474|14472|14480|14478|14481|14479|14473.8|14471.8|218
1686288900000|2023-06-09 05:35:00|14480.3|14478.3|14481.9|14479.9|14485.3|14483.3|14478.3|14476.3|476
1686289200000|2023-06-09 05:40:00|14481.8|14479.8|14487.8|14485.8|14488.2|14486.2|14481.5|14479.5|348
1686289500000|2023-06-09 05:45:00|14488|14486|14486.9|14484.9|14490.5|14488.5|14485|14483|318
1686289800000|2023-06-09 05:50:00|14486.8|14484.8|14484.7|14482.7|14488.2|14486.2|14483.7|14481.7|261
1686290100000|2023-06-09 05:55:00|14484.8|14482.8|14484.7|14482.7|14485.7|14483.7|14481.2|14479.2|218
1686290400000|2023-06-09 06:00:00|14484.8|14482.8|14476.9|14474.9|14485.3|14483.3|14474.9|14472.9|412
1686290700000|2023-06-09 06:05:00|14477|14475|14478.9|14476.9|14479.2|14477.2|14471|14469|405
1686291000000|2023-06-09 06:10:00|14478.7|14476.7|14479|14477|14480.4|14478.4|14477.5|14475.5|177
1686291300000|2023-06-09 06:15:00|14479.2|14477.2|14474.8|14472.8|14479.2|14477.2|14474.3|14472.3|115
1686291600000|2023-06-09 06:20:00|14474.7|14472.7|14478.9|14476.9|14479.3|14477.3|14474.7|14472.7|95
1686291900000|2023-06-09 06:25:00|14479|14477|14482.9|14480.9|14483.8|14481.8|14479|14477|190
1686292200000|2023-06-09 06:30:00|14483.2|14481.2|14481.7|14479.7|14484|14482|14478.3|14476.3|204
1686292500000|2023-06-09 06:35:00|14481.5|14479.5|14479.2|14477.2|14483.4|14481.4|14478.7|14476.7|119
1686292800000|2023-06-09 06:40:00|14479.3|14477.3|14480|14478|14481.3|14479.3|14478.8|14476.8|64
1686293100000|2023-06-09 06:45:00|14480.2|14478.2|14477.7|14475.7|14480.4|14478.4|14477|14475|98
1686293400000|2023-06-09 06:50:00|14477.4|14475.4|14476.5|14474.5|14477.4|14475.4|14474.3|14472.3|136
1686293700000|2023-06-09 06:55:00|14476.7|14474.7|14480.4|14478.4|14480.5|14478.5|14475.2|14473.2|241
1686294000000|2023-06-09 07:00:00|14480.9|14478.9|14473.4|14471.4|14482.2|14480.2|14471.7|14469.7|586
1686294300000|2023-06-09 07:05:00|14473.5|14471.5|14474.4|14472.4|14478.9|14476.9|14472.2|14470.2|391
1686294600000|2023-06-09 07:10:00|14474.5|14472.5|14472.2|14470.2|14476.3|14474.3|14468.2|14466.2|400
1686294900000|2023-06-09 07:15:00|14472.3|14470.3|14460.8|14458.8|14472.3|14470.3|14456.9|14454.9|952
1686295200000|2023-06-09 07:20:00|14460.3|14458.3|14463.4|14461.4|14464.8|14462.8|14458.5|14456.5|366
1686295500000|2023-06-09 07:25:00|14462.7|14460.7|14458.4|14456.4|14467.2|14465.2|14451.5|14449.5|752
1686295800000|2023-06-09 07:30:00|14458.9|14456.9|14455.4|14453.4|14460.4|14458.4|14453.5|14451.5|844
1686296100000|2023-06-09 07:35:00|14455.5|14453.5|14456.5|14454.5|14459.3|14457.3|14452.9|14450.9|580
1686296400000|2023-06-09 07:40:00|14456.8|14454.8|14452.7|14450.7|14456.9|14454.9|14442.8|14440.8|759
1686296700000|2023-06-09 07:45:00|14452.8|14450.8|14458.9|14456.9|14462.3|14460.3|14451.9|14449.9|605
1686297000000|2023-06-09 07:50:00|14459.4|14457.4|14469.7|14467.7|14470.2|14468.2|14458.5|14456.5|530
1686297300000|2023-06-09 07:55:00|14469.8|14467.8|14462|14460|14470.8|14468.8|14459.7|14457.7|653
1686297600000|2023-06-09 08:00:00|14462.2|14460.2|14466.2|14464.2|14469.8|14467.8|14457.8|14455.8|725
1686297900000|2023-06-09 08:05:00|14466.3|14464.3|14461|14459|14468.8|14466.8|14460|14458|699
1686298200000|2023-06-09 08:10:00|14460.9|14458.9|14467.9|14465.9|14468.4|14466.4|14457.3|14455.3|392
1686298500000|2023-06-09 08:15:00|14467.8|14465.8|14467.3|14465.3|14469|14467|14463.9|14461.9|301
1686298800000|2023-06-09 08:20:00|14467.4|14465.4|14468.3|14466.3|14468.9|14466.9|14462.3|14460.3|385
1686299100000|2023-06-09 08:25:00|14467.9|14465.9|14473.8|14471.8|14475|14473|14465.7|14463.7|473
1686299400000|2023-06-09 08:30:00|14473.9|14471.9|14472.5|14470.5|14478.8|14476.8|14469.4|14467.4|511
1686299700000|2023-06-09 08:35:00|14472.7|14470.7|14475.9|14473.9|14480.2|14478.2|14471.8|14469.8|363
1686300000000|2023-06-09 08:40:00|14475.8|14473.8|14480.7|14478.7|14481.3|14479.3|14474.8|14472.8|299
1686300300000|2023-06-09 08:45:00|14480.5|14478.5|14481.4|14479.4|14482.3|14480.3|14477.5|14475.5|281
1686300600000|2023-06-09 08:50:00|14481.5|14479.5|14479.8|14477.8|14486.9|14484.9|14479.2|14477.2|674
1686300900000|2023-06-09 08:55:00|14479.9|14477.9|14484.5|14482.5|14487.3|14485.3|14479.8|14477.8|398
1686301200000|2023-06-09 09:00:00|14484.7|14482.7|14496|14494|14498.4|14496.4|14483.8|14481.8|721
1686301500000|2023-06-09 09:05:00|14495.9|14493.9|14491.7|14489.7|14499|14497|14490.8|14488.8|492
1686301800000|2023-06-09 09:10:00|14491.5|14489.5|14492.9|14490.9|14495.5|14493.5|14491.4|14489.4|253
1686302100000|2023-06-09 09:15:00|14493|14491|14491.3|14489.3|14494.4|14492.4|14489.8|14487.8|403
1686302400000|2023-06-09 09:20:00|14491.2|14489.2|14489.2|14487.2|14493|14491|14486.8|14484.8|269
1686302700000|2023-06-09 09:25:00|14489.3|14487.3|14498.7|14496.7|14498.9|14496.9|14486.9|14484.9|487
1686303000000|2023-06-09 09:30:00|14498.5|14496.5|14492.3|14490.3|14499|14497|14492.3|14490.3|344
1686303300000|2023-06-09 09:35:00|14492.2|14490.2|14485|14483|14492.2|14490.2|14482.9|14480.9|601
1686303600000|2023-06-09 09:40:00|14484.9|14482.9|14483.8|14481.8|14485|14483|14480.4|14478.4|337
1686303900000|2023-06-09 09:45:00|14483.7|14481.7|14482.7|14480.7|14486.5|14484.5|14480.8|14478.8|365
1686304200000|2023-06-09 09:50:00|14482.8|14480.8|14477.7|14475.7|14482.9|14480.9|14474.4|14472.4|422
1686304500000|2023-06-09 09:55:00|14477.8|14475.8|14481.4|14479.4|14483.3|14481.3|14477.2|14475.2|376
1686304800000|2023-06-09 10:00:00|14481.5|14479.5|14483.8|14481.8|14485.3|14483.3|14480.3|14478.3|466
1686305100000|2023-06-09 10:05:00|14483.9|14481.9|14487.7|14485.7|14491.3|14489.3|14482.8|14480.8|508
1686305400000|2023-06-09 10:10:00|14487.8|14485.8|14482.4|14480.4|14489.9|14487.9|14473.7|14471.7|801
1686305700000|2023-06-09 10:15:00|14482.3|14480.3|14493.7|14491.7|14493.7|14491.7|14478.9|14476.9|485
1686306000000|2023-06-09 10:20:00|14493.8|14491.8|14492.9|14490.9|14495.2|14493.2|14490|14488|313
1686306300000|2023-06-09 10:25:00|14492.5|14490.5|14492.3|14490.3|14497.2|14495.2|14491|14489|451
1686306600000|2023-06-09 10:30:00|14492.2|14490.2|14482|14480|14492.7|14490.7|14480.2|14478.2|573
1686306900000|2023-06-09 10:35:00|14481.9|14479.9|14472.4|14470.4|14482.3|14480.3|14468.8|14466.8|863
1686307200000|2023-06-09 10:40:00|14472.5|14470.5|14470.2|14468.2|14474|14472|14466.7|14464.7|525
1686307500000|2023-06-09 10:45:00|14470|14468|14477.4|14475.4|14479.7|14477.7|14467.3|14465.3|800
1686307800000|2023-06-09 10:50:00|14477.5|14475.5|14485.7|14483.7|14485.9|14483.9|14474.9|14472.9|530
1686308100000|2023-06-09 10:55:00|14485.8|14483.8|14478.4|14476.4|14486.7|14484.7|14476.7|14474.7|356
1686308400000|2023-06-09 11:00:00|14479.9|14477.9|14480.3|14478.3|14486.3|14484.3|14479.8|14477.8|440
1686308700000|2023-06-09 11:05:00|14480|14478|14491.3|14489.3|14491.7|14489.7|14479.4|14477.4|456
1686309000000|2023-06-09 11:10:00|14491.4|14489.4|14499.5|14497.5|14500.4|14498.4|14486.4|14484.4|1076
1686309300000|2023-06-09 11:15:00|14499.7|14497.7|14501|14499|14503.5|14501.5|14493.4|14491.4|732
1686309600000|2023-06-09 11:20:00|14500.9|14498.9|14496|14494|14500.9|14498.9|14493.9|14491.9|399
1686309900000|2023-06-09 11:25:00|14495.9|14493.9|14496.7|14494.7|14500|14498|14494.8|14492.8|403
1686310200000|2023-06-09 11:30:00|14496.2|14494.2|14502.4|14500.4|14502.4|14500.4|14492.7|14490.7|535
1686310500000|2023-06-09 11:35:00|14502.3|14500.3|14499.7|14497.7|14504.9|14502.9|14499|14497|710
1686310800000|2023-06-09 11:40:00|14499.5|14497.5|14503.8|14501.8|14503.8|14501.8|14493.9|14491.9|571
1686311100000|2023-06-09 11:45:00|14503.7|14501.7|14506.5|14504.5|14512.3|14510.3|14500.8|14498.8|1254
1686311400000|2023-06-09 11:50:00|14506.2|14504.2|14504.4|14502.4|14506.4|14504.4|14500.4|14498.4|576
1686311700000|2023-06-09 11:55:00|14504.5|14502.5|14499.9|14497.9|14506.2|14504.2|14497.8|14495.8|501
1686312000000|2023-06-09 12:00:00|14499.8|14497.8|14509|14507|14511.5|14509.5|14499.8|14497.8|765
1686312300000|2023-06-09 12:05:00|14508.7|14506.7|14523.8|14521.8|14523.9|14521.9|14505.4|14503.4|1862
1686312600000|2023-06-09 12:10:00|14524.2|14522.2|14521.2|14519.2|14526.5|14524.5|14519|14517|920
1686312900000|2023-06-09 12:15:00|14521.3|14519.3|14525.2|14523.2|14525.5|14523.5|14518.9|14516.9|749
1686313200000|2023-06-09 12:20:00|14525.3|14523.3|14514.3|14512.3|14527.3|14525.3|14511|14509|1133
1686313500000|2023-06-09 12:25:00|14514.2|14512.2|14510.2|14508.2|14517|14515|14508|14506|971
1686313800000|2023-06-09 12:30:00|14511.7|14509.7|14514.9|14512.9|14528.7|14526.7|14511.7|14509.7|1976
1686314100000|2023-06-09 12:35:00|14515|14513|14529.9|14527.9|14530.2|14528.2|14514.4|14512.4|1120
1686314400000|2023-06-09 12:40:00|14530.2|14528.2|14532|14530|14533.5|14531.5|14524.8|14522.8|1538
1686314700000|2023-06-09 12:45:00|14531.9|14529.9|14531.7|14529.7|14533.8|14531.8|14528|14526|984
1686315000000|2023-06-09 12:50:00|14531.8|14529.8|14538.2|14536.2|14539.4|14537.4|14528.3|14526.3|1199
1686315300000|2023-06-09 12:55:00|14538.3|14536.3|14535.2|14533.2|14538.3|14536.3|14528.5|14526.5|1067
1686315600000|2023-06-09 13:00:00|14535|14533|14526.4|14524.4|14535.4|14533.4|14523.8|14521.8|1202
1686315900000|2023-06-09 13:05:00|14526.3|14524.3|14527.9|14525.9|14530|14528|14524.8|14522.8|1183
1686316200000|2023-06-09 13:10:00|14527.8|14525.8|14538|14536|14539.2|14537.2|14527.3|14525.3|1168
1686316500000|2023-06-09 13:15:00|14537.8|14535.8|14541.2|14539.2|14546.3|14544.3|14533.8|14531.8|1915
1686316800000|2023-06-09 13:20:00|14541.3|14539.3|14542.3|14540.3|14546.7|14544.7|14539.8|14537.8|1271
1686317100000|2023-06-09 13:25:00|14542|14540|14542.8|14540.8|14546.5|14544.5|14540|14538|2687
1686317400000|2023-06-09 13:30:00|14542.3|14541.3|14569.3|14568.3|14572.4|14571.4|14539|14538|24121
1686317700000|2023-06-09 13:35:00|14569.5|14568.5|14583.3|14582.3|14589.5|14588.5|14562|14561|13167
1686318000000|2023-06-09 13:40:00|14583.7|14582.7|14602.3|14601.3|14610.3|14609.3|14575|14574|12822
1686318300000|2023-06-09 13:45:00|14602|14601|14619.6|14618.6|14633.1|14632.1|14602|14601|12371
1686318600000|2023-06-09 13:50:00|14620.2|14619.2|14652.6|14651.6|14655.5|14654.5|14619.4|14618.4|11152
1686318900000|2023-06-09 13:55:00|14652.8|14651.8|14640.8|14639.8|14655|14654|14635.6|14634.6|8585
1686319200000|2023-06-09 14:00:00|14642.5|14641.5|14647.9|14646.9|14657.9|14656.9|14638|14637|9372
1686319500000|2023-06-09 14:05:00|14647.7|14646.7|14636.2|14635.2|14663.1|14662.1|14633|14632|12556
1686319800000|2023-06-09 14:10:00|14636.6|14635.6|14658.4|14657.4|14662.1|14661.1|14631.1|14630.1|9535
1686320100000|2023-06-09 14:15:00|14658.2|14657.2|14669|14668|14673.1|14672.1|14656|14655|8716
1686320400000|2023-06-09 14:20:00|14668.9|14667.9|14659.5|14658.5|14674.1|14673.1|14659|14658|6963
1686320700000|2023-06-09 14:25:00|14659.4|14658.4|14656.5|14655.5|14663.5|14662.5|14650.5|14649.5|7118
1686321000000|2023-06-09 14:30:00|14656.6|14655.6|14641.5|14640.5|14666.2|14665.2|14638.6|14637.6|6379
1686321300000|2023-06-09 14:35:00|14641.2|14640.2|14631.2|14630.2|14645.6|14644.6|14631|14630|6862
1686321600000|2023-06-09 14:40:00|14630.9|14629.9|14595.7|14594.7|14631.4|14630.4|14581.5|14580.5|15414
1686321900000|2023-06-09 14:45:00|14596.2|14595.2|14570.2|14569.2|14606.6|14605.6|14568.5|14567.5|11030
1686322200000|2023-06-09 14:50:00|14570.4|14569.4|14565.5|14564.5|14571.2|14570.2|14547.5|14546.5|12378
1686322500000|2023-06-09 14:55:00|14565.2|14564.2|14576.7|14575.7|14581.6|14580.6|14561|14560|8894
1686322800000|2023-06-09 15:00:00|14577.1|14576.1|14589.5|14588.5|14593|14592|14574.1|14573.1|6623
1686323100000|2023-06-09 15:05:00|14589.4|14588.4|14615.2|14614.2|14621.5|14620.5|14584.4|14583.4|9421
1686323400000|2023-06-09 15:10:00|14615|14614|14630.6|14629.6|14631.1|14630.1|14613|14612|6701
1686323700000|2023-06-09 15:15:00|14630.4|14629.4|14605.5|14604.5|14630.7|14629.7|14598.1|14597.1|8103
1686324000000|2023-06-09 15:20:00|14605.4|14604.4|14591.2|14590.2|14605.6|14604.6|14583.2|14582.2|6128
1686324300000|2023-06-09 15:25:00|14591.4|14590.4|14539.2|14538.2|14591.9|14590.9|14536.5|14535.5|14902
1686324600000|2023-06-09 15:30:00|14539.1|14538.1|14535.7|14534.7|14540.4|14539.4|14519.5|14518.5|13181
1686324900000|2023-06-09 15:35:00|14536|14535|14544.1|14543.1|14561.1|14560.1|14534|14533|7659
1686325200000|2023-06-09 15:40:00|14544|14543|14560.6|14559.6|14562.9|14561.9|14540.6|14539.6|4335
1686325500000|2023-06-09 15:45:00|14560.8|14559.8|14552.3|14551.3|14563.9|14562.9|14542.9|14541.9|4611
1686325800000|2023-06-09 15:50:00|14552.1|14551.1|14551.4|14550.4|14558.9|14557.9|14536.4|14535.4|4463
1686326100000|2023-06-09 15:55:00|14551.9|14550.9|14520.1|14519.1|14554.9|14553.9|14519.5|14518.5|6619
1686326400000|2023-06-09 16:00:00|14519.9|14518.9|14524.6|14523.6|14526.8|14525.8|14493.8|14492.8|9042
1686326700000|2023-06-09 16:05:00|14524.9|14523.9|14522.9|14521.9|14532.4|14531.4|14519.1|14518.1|4143
1686327000000|2023-06-09 16:10:00|14523|14522|14539.8|14538.8|14542.6|14541.6|14521|14520|4507
1686327300000|2023-06-09 16:15:00|14539.9|14538.9|14544.9|14543.9|14548.1|14547.1|14535.1|14534.1|3775
1686327600000|2023-06-09 16:20:00|14545|14544|14526.6|14525.6|14545.1|14544.1|14518.4|14517.4|4306
1686327900000|2023-06-09 16:25:00|14526.3|14525.3|14507.1|14506.1|14530.8|14529.8|14492.4|14491.4|7151
1686328200000|2023-06-09 16:30:00|14507.3|14506.3|14515.9|14514.9|14522.1|14521.1|14504.6|14503.6|4039
1686328500000|2023-06-09 16:35:00|14516.1|14515.1|14497.8|14496.8|14518|14517|14494.3|14493.3|5561
1686328800000|2023-06-09 16:40:00|14497.6|14496.6|14514.1|14513.1|14515.1|14514.1|14484.8|14483.8|5575
1686329100000|2023-06-09 16:45:00|14513.9|14512.9|14531.4|14530.4|14532.1|14531.1|14506.5|14505.5|4000
1686329400000|2023-06-09 16:50:00|14532.6|14531.6|14532.4|14531.4|14537.4|14536.4|14527.6|14526.6|3477
1686329700000|2023-06-09 16:55:00|14532.5|14531.5|14541.4|14540.4|14541.8|14540.8|14520.8|14519.8|3730
1686330000000|2023-06-09 17:00:00|14541.3|14540.3|14547.8|14546.8|14550.1|14549.1|14537|14536|3279
1686330300000|2023-06-09 17:05:00|14548.8|14547.8|14559.1|14558.1|14559.1|14558.1|14545.5|14544.5|3534
1686330600000|2023-06-09 17:10:00|14558.8|14557.8|14556.6|14555.6|14559.8|14558.8|14549.8|14548.8|3067
1686330900000|2023-06-09 17:15:00|14556.7|14555.7|14545.8|14544.8|14560.7|14559.7|14545.1|14544.1|2946
1686331200000|2023-06-09 17:20:00|14546.1|14545.1|14559.3|14558.3|14559.7|14558.7|14541.1|14540.1|3220
1686331500000|2023-06-09 17:25:00|14559.5|14558.5|14571.8|14570.8|14573.1|14572.1|14555.1|14554.1|4287
1686331800000|2023-06-09 17:30:00|14572|14571|14577.8|14576.8|14581.6|14580.6|14569.6|14568.6|4472
1686332100000|2023-06-09 17:35:00|14578|14577|14575.6|14574.6|14578.8|14577.8|14568|14567|3676
1686332400000|2023-06-09 17:40:00|14575.7|14574.7|14584.1|14583.1|14587.8|14586.8|14574.1|14573.1|3163
1686332700000|2023-06-09 17:45:00|14584.7|14583.7|14583.1|14582.1|14599.3|14598.3|14582.1|14581.1|5879
1686333000000|2023-06-09 17:50:00|14583.2|14582.2|14595.1|14594.1|14596.1|14595.1|14580.1|14579.1|3479
1686333300000|2023-06-09 17:55:00|14594.8|14593.8|14596.8|14595.8|14603.5|14602.5|14587.6|14586.6|4020
1686333600000|2023-06-09 18:00:00|14597.1|14596.1|14586.8|14585.8|14598.3|14597.3|14584.8|14583.8|3107
1686333900000|2023-06-09 18:05:00|14586.6|14585.6|14586.8|14585.8|14589.7|14588.7|14579.3|14578.3|2690
1686334200000|2023-06-09 18:10:00|14587.1|14586.1|14585.6|14584.6|14596.3|14595.3|14580.8|14579.8|3591
1686334500000|2023-06-09 18:15:00|14585.3|14584.3|14581.6|14580.6|14585.6|14584.6|14570.3|14569.3|3594
1686334800000|2023-06-09 18:20:00|14580.4|14579.4|14598.1|14597.1|14601.6|14600.6|14578.1|14577.1|3477
1686335100000|2023-06-09 18:25:00|14598.3|14597.3|14582.5|14581.5|14599.1|14598.1|14575.9|14574.9|3161
1686335400000|2023-06-09 18:30:00|14583.1|14582.1|14573.8|14572.8|14583.5|14582.5|14563.5|14562.5|4678
1686335700000|2023-06-09 18:35:00|14573.6|14572.6|14555.9|14554.9|14575.6|14574.6|14553.8|14552.8|3988
1686336000000|2023-06-09 18:40:00|14556|14555|14561|14560|14564.5|14563.5|14550.9|14549.9|2949
1686336300000|2023-06-09 18:45:00|14560.9|14559.9|14550.9|14549.9|14565.1|14564.1|14548.5|14547.5|2478
1686336600000|2023-06-09 18:50:00|14551|14550|14558|14557|14568.1|14567.1|14549.6|14548.6|2802
1686336900000|2023-06-09 18:55:00|14557.9|14556.9|14570.4|14569.4|14573.1|14572.1|14556.9|14555.9|3052
1686337200000|2023-06-09 19:00:00|14570.3|14569.3|14568.8|14567.8|14573.8|14572.8|14560.9|14559.9|3225
1686337500000|2023-06-09 19:05:00|14568.9|14567.9|14550.6|14549.6|14568.9|14567.9|14545.4|14544.4|4411
1686337800000|2023-06-09 19:10:00|14550.8|14549.8|14551.9|14550.9|14555.9|14554.9|14543.9|14542.9|2947
1686338100000|2023-06-09 19:15:00|14552|14551|14555.1|14554.1|14556.8|14555.8|14533.1|14532.1|3943
1686338400000|2023-06-09 19:20:00|14554.9|14553.9|14553.8|14552.8|14560.9|14559.9|14551.4|14550.4|2559
1686338700000|2023-06-09 19:25:00|14553.9|14552.9|14551.9|14550.9|14557.3|14556.3|14546.4|14545.4|2646
1686339000000|2023-06-09 19:30:00|14551.4|14550.4|14553.3|14552.3|14558.9|14557.9|14549.5|14548.5|2035
1686339300000|2023-06-09 19:35:00|14553.4|14552.4|14546.6|14545.6|14556.4|14555.4|14538.6|14537.6|3799
1686339600000|2023-06-09 19:40:00|14546.8|14545.8|14547.3|14546.3|14557.6|14556.6|14544.9|14543.9|2955
1686339900000|2023-06-09 19:45:00|14547.1|14546.1|14540.4|14539.4|14555.6|14554.6|14539.6|14538.6|3197
1686340200000|2023-06-09 19:50:00|14534.8|14533.8|14536.4|14535.4|14542.5|14541.5|14530.4|14529.4|4911
1686340500000|2023-06-09 19:55:00|14536.3|14535.3|14544.6|14543.6|14546.6|14545.6|14525.5|14524.5|12033
1686340800000|2023-06-09 20:00:00|14545.1|14543.1|14551.1|14549.1|14555.6|14553.6|14542.5|14540.5|4653
1686341100000|2023-06-09 20:05:00|14550.9|14548.9|14552.3|14550.3|14556.8|14554.8|14549.3|14547.3|1810
1686341400000|2023-06-09 20:10:00|14552.4|14550.4|14553.8|14551.8|14556.3|14554.3|14551.1|14549.1|971
1686341700000|2023-06-09 20:15:00|14553.6|14551.6|14556|14554|14556.1|14554.1|14553.6|14551.6|347
1686342000000|2023-06-09 20:20:00|14556.1|14554.1|14556|14554|14558.4|14556.4|14554.6|14552.6|407
1686342300000|2023-06-09 20:25:00|14556.1|14554.1|14557.9|14555.9|14558.6|14556.6|14555.6|14553.6|263
1686342600000|2023-06-09 20:30:00|14558.5|14556.5|14556.8|14554.8|14559.4|14557.4|14555.9|14553.9|351
1686342900000|2023-06-09 20:35:00|14556.6|14554.6|14555.3|14553.3|14557.3|14555.3|14551.5|14549.5|380
1686343200000|2023-06-09 20:40:00|14555.4|14553.4|14554.4|14552.4|14556.4|14554.4|14553.5|14551.5|210
1686343500000|2023-06-09 20:45:00|14554.1|14552.1|14550.9|14548.9|14555.3|14553.3|14548.6|14546.6|456
1686343800000|2023-06-09 20:50:00|14551|14549|14551.3|14549.3|14553.4|14551.4|14550.5|14548.5|268
1686344100000|2023-06-09 20:55:00|14551.4|14549.4|14554.6|14549.6|14556|14554|14549.9|14547.9|705
1686344400000|2023-06-09 21:00:00|14554.5|14549.5|14554.5|14549.5|14554.5|14549.5|14554.5|14549.5|0
1686520800000|2023-06-11 22:00:00|14543.4|14541.4|14545.1|14543.1|14547.5|14545.5|14542|14540|436
1686521100000|2023-06-11 22:05:00|14545|14543|14551.1|14549.1|14551.5|14549.5|14544.6|14542.6|345
1686521400000|2023-06-11 22:10:00|14550.9|14548.9|14559.4|14557.4|14561.4|14559.4|14549.6|14547.6|516
1686521700000|2023-06-11 22:15:00|14559.1|14557.1|14570.4|14568.4|14570.6|14568.6|14558.3|14556.3|451
1686522000000|2023-06-11 22:20:00|14570.5|14568.5|14584.9|14582.9|14595.8|14593.8|14570.5|14568.5|1011
1686522300000|2023-06-11 22:25:00|14585|14583|14578.5|14576.5|14585.6|14583.6|14578.5|14576.5|224
1686522600000|2023-06-11 22:30:00|14578.6|14576.6|14580.6|14578.6|14585.5|14583.5|14578.1|14576.1|171
1686522900000|2023-06-11 22:35:00|14580.8|14578.8|14580.8|14578.8|14582.1|14580.1|14579|14577|58
1686523200000|2023-06-11 22:40:00|14580.6|14578.6|14581.3|14579.3|14582.3|14580.3|14572.3|14570.3|283
1686523500000|2023-06-11 22:45:00|14581.1|14579.1|14584.8|14582.8|14586.3|14584.3|14580.5|14578.5|182
1686523800000|2023-06-11 22:50:00|14584.6|14582.6|14580|14578|14585.4|14583.4|14579.6|14577.6|89
1686524100000|2023-06-11 22:55:00|14579.9|14577.9|14584.3|14582.3|14587.5|14585.5|14579.6|14577.6|195
1686524400000|2023-06-11 23:00:00|14584.1|14582.1|14590|14588|14591.1|14589.1|14583.1|14581.1|202
1686524700000|2023-06-11 23:05:00|14590.1|14588.1|14592.9|14590.9|14595|14593|14588|14586|172
1686525000000|2023-06-11 23:10:00|14592.5|14590.5|14589.8|14587.8|14595.4|14593.4|14588.4|14586.4|393
1686525300000|2023-06-11 23:15:00|14589.6|14587.6|14583.8|14581.8|14591|14589|14583.8|14581.8|160
1686525600000|2023-06-11 23:20:00|14583.9|14581.9|14585.1|14583.1|14585.4|14583.4|14580.6|14578.6|110
1686525900000|2023-06-11 23:25:00|14585.3|14583.3|14579.9|14577.9|14585.3|14583.3|14579|14577|119
1686526200000|2023-06-11 23:30:00|14580|14578|14580.5|14578.5|14582.3|14580.3|14575|14573|231
1686526500000|2023-06-11 23:35:00|14580.6|14578.6|14578.5|14576.5|14584.4|14582.4|14578|14576|95
1686526800000|2023-06-11 23:40:00|14578.4|14576.4|14579.6|14577.6|14580|14578|14577|14575|55
1686527100000|2023-06-11 23:45:00|14579.5|14577.5|14572.4|14570.4|14579.5|14577.5|14571.8|14569.8|146
1686527400000|2023-06-11 23:50:00|14573.1|14571.1|14575.3|14573.3|14576.8|14574.8|14572.3|14570.3|160
1686527700000|2023-06-11 23:55:00|14575.4|14573.4|14579.1|14577.1|14579.5|14577.5|14573.1|14571.1|115
1686528000000|2023-06-12 00:00:00|14579|14577|14575.6|14573.6|14579.3|14577.3|14575|14573|162
1686528300000|2023-06-12 00:05:00|14575.5|14573.5|14576.5|14574.5|14577.6|14575.6|14571.8|14569.8|152
1686528600000|2023-06-12 00:10:00|14576.4|14574.4|14578.4|14576.4|14581.3|14579.3|14574|14572|217
1686528900000|2023-06-12 00:15:00|14578.3|14576.3|14577.5|14575.5|14582.8|14580.8|14573.8|14571.8|192
1686529200000|2023-06-12 00:20:00|14577.4|14575.4|14576.4|14574.4|14579.1|14577.1|14573.3|14571.3|139
1686529500000|2023-06-12 00:25:00|14576.5|14574.5|14580.8|14578.8|14582|14580|14576.5|14574.5|118
1686529800000|2023-06-12 00:30:00|14581.9|14579.9|14581|14579|14583.1|14581.1|14578.4|14576.4|140
1686530100000|2023-06-12 00:35:00|14581.4|14579.4|14580.5|14578.5|14585.6|14583.6|14579|14577|264
1686530400000|2023-06-12 00:40:00|14579.9|14577.9|14585.1|14583.1|14586.8|14584.8|14579.1|14577.1|269
1686530700000|2023-06-12 00:45:00|14585|14583|14582.3|14580.3|14585|14583|14579.4|14577.4|183
1686531000000|2023-06-12 00:50:00|14582|14580|14582.9|14580.9|14583.4|14581.4|14580.5|14578.5|67
1686531300000|2023-06-12 00:55:00|14583|14581|14582.4|14580.4|14585.6|14583.6|14582.4|14580.4|106
1686531600000|2023-06-12 01:00:00|14582.3|14580.3|14581.6|14579.6|14583.1|14581.1|14580.3|14578.3|64
1686531900000|2023-06-12 01:05:00|14581.8|14579.8|14580.8|14578.8|14582.1|14580.1|14578.9|14576.9|137
1686532200000|2023-06-12 01:10:00|14580.6|14578.6|14579.9|14577.9|14583.1|14581.1|14579.4|14577.4|99
1686532500000|2023-06-12 01:15:00|14579.6|14577.6|14579.5|14577.5|14582.1|14580.1|14576.6|14574.6|182
1686532800000|2023-06-12 01:20:00|14579.6|14577.6|14578.4|14576.4|14581.8|14579.8|14578|14576|158
1686533100000|2023-06-12 01:25:00|14578.3|14576.3|14575.4|14573.4|14579.5|14577.5|14575|14573|159
1686533400000|2023-06-12 01:30:00|14575.5|14573.5|14577.4|14575.4|14579.3|14577.3|14574.6|14572.6|176
1686533700000|2023-06-12 01:35:00|14577.5|14575.5|14578.1|14576.1|14579.4|14577.4|14575.3|14573.3|200
1686534000000|2023-06-12 01:40:00|14578|14576|14579.3|14577.3|14579.6|14577.6|14577.1|14575.1|178
1686534300000|2023-06-12 01:45:00|14579.1|14577.1|14579.5|14577.5|14579.9|14577.9|14578.1|14576.1|133
1686534600000|2023-06-12 01:50:00|14579.4|14577.4|14580|14578|14581.1|14579.1|14578.8|14576.8|92
1686534900000|2023-06-12 01:55:00|14579.9|14577.9|14582|14580|14583.1|14581.1|14576|14574|250
1686535200000|2023-06-12 02:00:00|14582.1|14580.1|14582.6|14580.6|14585.1|14583.1|14579.3|14577.3|170
1686535500000|2023-06-12 02:05:00|14582.8|14580.8|14584.5|14582.5|14584.6|14582.6|14582.1|14580.1|90
1686535800000|2023-06-12 02:10:00|14584.4|14582.4|14587.4|14585.4|14588.8|14586.8|14584|14582|329
1686536100000|2023-06-12 02:15:00|14587.3|14585.3|14587.3|14585.3|14589.4|14587.4|14586|14584|114
1686536400000|2023-06-12 02:20:00|14587.4|14585.4|14588.6|14586.6|14588.9|14586.9|14584|14582|287
1686536700000|2023-06-12 02:25:00|14588.5|14586.5|14585.3|14583.3|14588.8|14586.8|14582.4|14580.4|160
1686537000000|2023-06-12 02:30:00|14585.1|14583.1|14584.3|14582.3|14587.3|14585.3|14584|14582|139
1686537300000|2023-06-12 02:35:00|14584.1|14582.1|14584.1|14582.1|14584.4|14582.4|14579|14577|223
1686537600000|2023-06-12 02:40:00|14583.5|14581.5|14582|14580|14583.9|14581.9|14581.3|14579.3|74
1686537900000|2023-06-12 02:45:00|14582.1|14580.1|14582.1|14580.1|14584.5|14582.5|14581.8|14579.8|66
1686538200000|2023-06-12 02:50:00|14582.3|14580.3|14583|14581|14583.6|14581.6|14580.6|14578.6|80
1686538500000|2023-06-12 02:55:00|14582.9|14580.9|14580.5|14578.5|14583|14581|14578.4|14576.4|117
1686538800000|2023-06-12 03:00:00|14580.4|14578.4|14585.3|14583.3|14585.3|14583.3|14580.1|14578.1|90
1686539100000|2023-06-12 03:05:00|14585.1|14583.1|14584|14582|14585.4|14583.4|14582.8|14580.8|44
1686539400000|2023-06-12 03:10:00|14583.9|14581.9|14584.5|14582.5|14586.4|14584.4|14583.9|14581.9|89
1686539700000|2023-06-12 03:15:00|14584.6|14582.6|14584.3|14582.3|14586|14584|14584.3|14582.3|40
1686540000000|2023-06-12 03:20:00|14583.8|14581.8|14582.9|14580.9|14585|14583|14582.9|14580.9|91
1686540300000|2023-06-12 03:25:00|14583.1|14581.1|14585.3|14583.3|14585.3|14583.3|14582.8|14580.8|55
1686540600000|2023-06-12 03:30:00|14584.5|14582.5|14579.1|14577.1|14584.6|14582.6|14578.3|14576.3|127
1686540900000|2023-06-12 03:35:00|14578.8|14576.8|14580.4|14578.4|14582.1|14580.1|14578.8|14576.8|93
1686541200000|2023-06-12 03:40:00|14580.3|14578.3|14576|14574|14581.3|14579.3|14573.5|14571.5|189
1686541500000|2023-06-12 03:45:00|14576.1|14574.1|14575|14573|14578.5|14576.5|14574.9|14572.9|96
1686541800000|2023-06-12 03:50:00|14574.9|14572.9|14577.5|14575.5|14578|14576|14574|14572|95
1686542100000|2023-06-12 03:55:00|14577.4|14575.4|14576.1|14574.1|14577.6|14575.6|14575.5|14573.5|43
1686542400000|2023-06-12 04:00:00|14576|14574|14573.3|14571.3|14576.1|14574.1|14573.1|14571.1|115
1686542700000|2023-06-12 04:05:00|14573.4|14571.4|14572.4|14570.4|14575.4|14573.4|14572|14570|105
1686543000000|2023-06-12 04:10:00|14572.3|14570.3|14570.8|14568.8|14573|14571|14569.5|14567.5|131
1686543300000|2023-06-12 04:15:00|14570.9|14568.9|14567.6|14565.6|14571|14569|14565.8|14563.8|222
1686543600000|2023-06-12 04:20:00|14567.9|14565.9|14569.3|14567.3|14570.1|14568.1|14566.5|14564.5|101
1686543900000|2023-06-12 04:25:00|14569.4|14567.4|14568.6|14566.6|14570|14568|14568.1|14566.1|72
1686544200000|2023-06-12 04:30:00|14568.8|14566.8|14569.4|14567.4|14573.3|14571.3|14568.6|14566.6|162
1686544500000|2023-06-12 04:35:00|14569.5|14567.5|14567.4|14565.4|14569.5|14567.5|14567.4|14565.4|102
1686544800000|2023-06-12 04:40:00|14567.1|14565.1|14569.1|14567.1|14569.4|14567.4|14566.9|14564.9|51
1686545100000|2023-06-12 04:45:00|14569|14567|14571.1|14569.1|14571.1|14569.1|14568.4|14566.4|71
1686545400000|2023-06-12 04:50:00|14571.3|14569.3|14569.9|14567.9|14571.5|14569.5|14569.8|14567.8|73
1686545700000|2023-06-12 04:55:00|14569.8|14567.8|14573.1|14571.1|14576.9|14574.9|14568.9|14566.9|225
1686546000000|2023-06-12 05:00:00|14573.3|14571.3|14576.5|14574.5|14576.6|14574.6|14571.8|14569.8|183
1686546300000|2023-06-12 05:05:00|14576.4|14574.4|14582.5|14580.5|14582.8|14580.8|14575.1|14573.1|328
1686546600000|2023-06-12 05:10:00|14582.6|14580.6|14580.5|14578.5|14584|14582|14576.9|14574.9|308
1686546900000|2023-06-12 05:15:00|14580.6|14578.6|14585|14583|14585.1|14583.1|14580.4|14578.4|148
1686547200000|2023-06-12 05:20:00|14585.1|14583.1|14585.1|14583.1|14585.3|14583.3|14581.3|14579.3|257
1686547500000|2023-06-12 05:25:00|14585.4|14583.4|14584.5|14582.5|14585.9|14583.9|14583.1|14581.1|105
1686547800000|2023-06-12 05:30:00|14584.8|14582.8|14582|14580|14585.3|14583.3|14581.5|14579.5|94
1686548100000|2023-06-12 05:35:00|14581.9|14579.9|14580.5|14578.5|14583.1|14581.1|14579|14577|155
1686548400000|2023-06-12 05:40:00|14580.1|14578.1|14578.6|14576.6|14581.6|14579.6|14577.9|14575.9|129
1686548700000|2023-06-12 05:45:00|14578.5|14576.5|14577.5|14575.5|14579.6|14577.6|14577.1|14575.1|63
1686549000000|2023-06-12 05:50:00|14577.6|14575.6|14583.1|14581.1|14583.6|14581.6|14577.1|14575.1|136
1686549300000|2023-06-12 05:55:00|14583.3|14581.3|14586|14584|14586.3|14584.3|14582.3|14580.3|123
1686549600000|2023-06-12 06:00:00|14585.9|14583.9|14581.6|14579.6|14586.4|14584.4|14580|14578|271
1686549900000|2023-06-12 06:05:00|14582.1|14580.1|14585.8|14583.8|14585.8|14583.8|14582.1|14580.1|144
1686550200000|2023-06-12 06:10:00|14585.6|14583.6|14587.8|14585.8|14588.1|14586.1|14584.6|14582.6|195
1686550500000|2023-06-12 06:15:00|14587.6|14585.6|14594.6|14592.6|14594.9|14592.9|14587.1|14585.1|487
1686550800000|2023-06-12 06:20:00|14594.8|14592.8|14598.9|14596.9|14599.3|14597.3|14592.3|14590.3|265
1686551100000|2023-06-12 06:25:00|14599|14597|14601.9|14599.9|14601.9|14599.9|14598.4|14596.4|178
1686551400000|2023-06-12 06:30:00|14602.1|14600.1|14596.5|14594.5|14602.4|14600.4|14595.4|14593.4|246
1686551700000|2023-06-12 06:35:00|14596.6|14594.6|14598.4|14596.4|14600.3|14598.3|14596.4|14594.4|139
1686552000000|2023-06-12 06:40:00|14598.3|14596.3|14596.4|14594.4|14600.9|14598.9|14595.1|14593.1|194
1686552300000|2023-06-12 06:45:00|14596.3|14594.3|14596.5|14594.5|14597.3|14595.3|14595.3|14593.3|78
1686552600000|2023-06-12 06:50:00|14596.4|14594.4|14596.1|14594.1|14596.8|14594.8|14595|14593|78
1686552900000|2023-06-12 06:55:00|14596|14594|14601.4|14599.4|14602.1|14600.1|14596|14594|169
1686553200000|2023-06-12 07:00:00|14601.3|14599.3|14601.6|14599.6|14602.5|14600.5|14595.8|14593.8|479
1686553500000|2023-06-12 07:05:00|14601.8|14599.8|14596|14594|14604.6|14602.6|14594.8|14592.8|508
1686553800000|2023-06-12 07:10:00|14596.4|14594.4|14595.6|14593.6|14597.6|14595.6|14589.6|14587.6|496
1686554100000|2023-06-12 07:15:00|14595.8|14593.8|14595.9|14593.9|14601.1|14599.1|14590.8|14588.8|369
1686554400000|2023-06-12 07:20:00|14595.8|14593.8|14594.8|14592.8|14598|14596|14594.5|14592.5|210
1686554700000|2023-06-12 07:25:00|14594.9|14592.9|14590.4|14588.4|14594.9|14592.9|14586.5|14584.5|364
1686555000000|2023-06-12 07:30:00|14590.5|14588.5|14597|14595|14597.3|14595.3|14588.6|14586.6|342
1686555300000|2023-06-12 07:35:00|14597.1|14595.1|14599.6|14597.6|14600.8|14598.8|14592.5|14590.5|287
1686555600000|2023-06-12 07:40:00|14599.4|14597.4|14602.1|14600.1|14602.4|14600.4|14598.8|14596.8|223
1686555900000|2023-06-12 07:45:00|14602.3|14600.3|14600.6|14598.6|14605.3|14603.3|14600.4|14598.4|407
1686556200000|2023-06-12 07:50:00|14600.8|14598.8|14605.4|14603.4|14609.9|14607.9|14600.8|14598.8|371
1686556500000|2023-06-12 07:55:00|14606.3|14604.3|14611.1|14609.1|14611.3|14609.3|14605.3|14603.3|287
1686556800000|2023-06-12 08:00:00|14611.9|14609.9|14612.9|14610.9|14619.4|14617.4|14611.3|14609.3|895
1686557100000|2023-06-12 08:05:00|14613.1|14611.1|14609.4|14607.4|14616.1|14614.1|14608|14606|421
1686557400000|2023-06-12 08:10:00|14609.5|14607.5|14611.4|14609.4|14611.8|14609.8|14603.5|14601.5|401
1686557700000|2023-06-12 08:15:00|14611.6|14609.6|14608|14606|14613.8|14611.8|14605.6|14603.6|378
1686558000000|2023-06-12 08:20:00|14608.1|14606.1|14614.8|14612.8|14615|14613|14608.1|14606.1|367
1686558300000|2023-06-12 08:25:00|14615|14613|14623.9|14621.9|14624.3|14622.3|14613|14611|459
1686558600000|2023-06-12 08:30:00|14623.8|14621.8|14623|14621|14629.6|14627.6|14622.8|14620.8|795
1686558900000|2023-06-12 08:35:00|14623.1|14621.1|14621|14619|14625.8|14623.8|14617.1|14615.1|524
1686559200000|2023-06-12 08:40:00|14621.1|14619.1|14621.3|14619.3|14625.3|14623.3|14620.4|14618.4|239
1686559500000|2023-06-12 08:45:00|14621.5|14619.5|14621.6|14619.6|14624.6|14622.6|14620|14618|186
1686559800000|2023-06-12 08:50:00|14621.8|14619.8|14623.9|14621.9|14625.3|14623.3|14619.6|14617.6|209
1686560100000|2023-06-12 08:55:00|14624|14622|14626.9|14624.9|14629.3|14627.3|14622.8|14620.8|604
1686560400000|2023-06-12 09:00:00|14626.8|14624.8|14633.4|14631.4|14637|14635|14626.4|14624.4|730
1686560700000|2023-06-12 09:05:00|14633.8|14631.8|14632.8|14630.8|14634.9|14632.9|14630.4|14628.4|316
1686561000000|2023-06-12 09:10:00|14632.5|14630.5|14638|14636|14641.1|14639.1|14632.4|14630.4|472
1686561300000|2023-06-12 09:15:00|14637.9|14635.9|14633|14631|14638.3|14636.3|14631.4|14629.4|288
1686561600000|2023-06-12 09:20:00|14632.8|14630.8|14631|14629|14633.9|14631.9|14629.6|14627.6|230
1686561900000|2023-06-12 09:25:00|14630.9|14628.9|14631.4|14629.4|14632.5|14630.5|14629.6|14627.6|512
1686562200000|2023-06-12 09:30:00|14631.3|14629.3|14629.4|14627.4|14634.5|14632.5|14629.1|14627.1|298
1686562500000|2023-06-12 09:35:00|14629.5|14627.5|14629.6|14627.6|14631.4|14629.4|14628.9|14626.9|157
1686562800000|2023-06-12 09:40:00|14629.5|14627.5|14617.9|14615.9|14629.6|14627.6|14616|14614|572
1686563100000|2023-06-12 09:45:00|14617.8|14615.8|14611.5|14609.5|14618.1|14616.1|14610.8|14608.8|453
1686563400000|2023-06-12 09:50:00|14611.6|14609.6|14608.5|14606.5|14615.8|14613.8|14608.1|14606.1|445
1686563700000|2023-06-12 09:55:00|14608.4|14606.4|14614.6|14612.6|14615.6|14613.6|14608.4|14606.4|409
1686564000000|2023-06-12 10:00:00|14614.5|14612.5|14610.8|14608.8|14614.9|14612.9|14606.8|14604.8|588
1686564300000|2023-06-12 10:05:00|14610.6|14608.6|14610.3|14608.3|14611.6|14609.6|14607.9|14605.9|336
1686564600000|2023-06-12 10:10:00|14610.1|14608.1|14608.6|14606.6|14610.4|14608.4|14605|14603|570
1686564900000|2023-06-12 10:15:00|14608.5|14606.5|14601.1|14599.1|14611.9|14609.9|14600.4|14598.4|486
1686565200000|2023-06-12 10:20:00|14601|14599|14597.6|14595.6|14603.6|14601.6|14590.5|14588.5|787
1686565500000|2023-06-12 10:25:00|14597.9|14595.9|14596.4|14594.4|14599.4|14597.4|14593.5|14591.5|493
1686565800000|2023-06-12 10:30:00|14596|14594|14601.8|14599.8|14603.6|14601.6|14595.5|14593.5|336
1686566100000|2023-06-12 10:35:00|14601.9|14599.9|14592.1|14590.1|14602.9|14600.9|14589.3|14587.3|388
1686566400000|2023-06-12 10:40:00|14591.9|14589.9|14597.9|14595.9|14599.8|14597.8|14591.6|14589.6|392
1686566700000|2023-06-12 10:45:00|14598|14596|14596.1|14594.1|14598.6|14596.6|14593.4|14591.4|334
1686567000000|2023-06-12 10:50:00|14597.1|14595.1|14604.8|14602.8|14605.9|14603.9|14597|14595|347
1686567300000|2023-06-12 10:55:00|14604.6|14602.6|14605.5|14603.5|14610.3|14608.3|14601.3|14599.3|508
1686567600000|2023-06-12 11:00:00|14604.8|14602.8|14611.4|14609.4|14611.4|14609.4|14598.1|14596.1|603
1686567900000|2023-06-12 11:05:00|14611.3|14609.3|14614|14612|14615.4|14613.4|14610.9|14608.9|657
1686568200000|2023-06-12 11:10:00|14614.1|14612.1|14612|14610|14614.1|14612.1|14610.5|14608.5|413
1686568500000|2023-06-12 11:15:00|14612.1|14610.1|14610.3|14608.3|14616|14614|14609.5|14607.5|396
1686568800000|2023-06-12 11:20:00|14610|14608|14613.3|14611.3|14615.1|14613.1|14610|14608|344
1686569100000|2023-06-12 11:25:00|14613.1|14611.1|14614|14612|14617.6|14615.6|14612|14610|473
1686569400000|2023-06-12 11:30:00|14613.9|14611.9|14615.6|14613.6|14620.6|14618.6|14613.1|14611.1|573
1686569700000|2023-06-12 11:35:00|14615.8|14613.8|14614.9|14612.9|14617.1|14615.1|14613.3|14611.3|296
1686570000000|2023-06-12 11:40:00|14615|14613|14618|14616|14618.9|14616.9|14614.4|14612.4|295
1686570300000|2023-06-12 11:45:00|14618.1|14616.1|14616.1|14614.1|14618.4|14616.4|14614.8|14612.8|402
1686570600000|2023-06-12 11:50:00|14616.3|14614.3|14616.4|14614.4|14618.6|14616.6|14614.1|14612.1|301
1686570900000|2023-06-12 11:55:00|14616.5|14614.5|14617|14615|14617.4|14615.4|14613.1|14611.1|398
1686571200000|2023-06-12 12:00:00|14617.1|14615.1|14617.3|14615.3|14620.1|14618.1|14614.6|14612.6|821
1686571500000|2023-06-12 12:05:00|14617.4|14615.4|14606.9|14604.9|14618|14616|14603.9|14601.9|874
1686571800000|2023-06-12 12:10:00|14606.8|14604.8|14609.5|14607.5|14613.9|14611.9|14606.1|14604.1|721
1686572100000|2023-06-12 12:15:00|14609.6|14607.6|14600.6|14598.6|14611.3|14609.3|14600.4|14598.4|679
1686572400000|2023-06-12 12:20:00|14600.9|14598.9|14594.6|14592.6|14601.1|14599.1|14591.4|14589.4|1311
1686572700000|2023-06-12 12:25:00|14594.5|14592.5|14601.1|14599.1|14601.5|14599.5|14593|14591|605
1686573000000|2023-06-12 12:30:00|14600.4|14598.4|14608.4|14606.4|14609.9|14607.9|14598.9|14596.9|1224
1686573300000|2023-06-12 12:35:00|14608.5|14606.5|14617|14615|14617.1|14615.1|14606.9|14604.9|2565
1686573600000|2023-06-12 12:40:00|14617.1|14615.1|14614.4|14612.4|14617.3|14615.3|14610.6|14608.6|1376
1686573900000|2023-06-12 12:45:00|14614.3|14612.3|14618.1|14616.1|14622.8|14620.8|14612.8|14610.8|1330
1686574200000|2023-06-12 12:50:00|14618|14616|14625.4|14623.4|14626.8|14624.8|14617.9|14615.9|1696
1686574500000|2023-06-12 12:55:00|14625.5|14623.5|14622.5|14620.5|14629|14627|14618.5|14616.5|1794
1686574800000|2023-06-12 13:00:00|14622.4|14620.4|14614.9|14612.9|14625.9|14623.9|14613.8|14611.8|1457
1686575100000|2023-06-12 13:05:00|14614.8|14612.8|14622.1|14620.1|14623|14621|14614.3|14612.3|1210
1686575400000|2023-06-12 13:10:00|14622|14620|14617.6|14615.6|14623.4|14621.4|14617|14615|1071
1686575700000|2023-06-12 13:15:00|14617.5|14615.5|14610|14608|14618.3|14616.3|14608.3|14606.3|1458
1686576000000|2023-06-12 13:20:00|14609.9|14607.9|14609.4|14607.4|14612.6|14610.6|14607.3|14605.3|1716
1686576300000|2023-06-12 13:25:00|14609.3|14607.3|14610.4|14608.4|14612.1|14610.1|14603|14601|2449
1686576600000|2023-06-12 13:30:00|14609.9|14608.9|14605.1|14604.1|14624.4|14623.4|14588.3|14587.3|10276
1686576900000|2023-06-12 13:35:00|14605.6|14604.6|14613.6|14612.6|14619.4|14618.4|14589.8|14588.8|9759
1686577200000|2023-06-12 13:40:00|14613.9|14612.9|14607.6|14606.6|14616.3|14615.3|14592.5|14591.5|8013
1686577500000|2023-06-12 13:45:00|14607.5|14606.5|14604.9|14603.9|14623.6|14622.6|14598.4|14597.4|7777
1686577800000|2023-06-12 13:50:00|14604.7|14603.7|14596.6|14595.6|14607.3|14606.3|14592.7|14591.7|6288
1686578100000|2023-06-12 13:55:00|14596.2|14595.2|14601.2|14600.2|14608.2|14607.2|14593.8|14592.8|6120
1686578400000|2023-06-12 14:00:00|14601.6|14600.6|14594.4|14593.4|14614.6|14613.6|14589.4|14588.4|5410
1686578700000|2023-06-12 14:05:00|14594.6|14593.6|14586.9|14585.9|14596.4|14595.4|14573.9|14572.9|7014
1686579000000|2023-06-12 14:10:00|14586.8|14585.8|14594.3|14593.3|14594.9|14593.9|14570.6|14569.6|5604
1686579300000|2023-06-12 14:15:00|14594.2|14593.2|14577.4|14576.4|14595.1|14594.1|14570.7|14569.7|4739
1686579600000|2023-06-12 14:20:00|14577.8|14576.8|14615|14614|14615.5|14614.5|14576|14575|5638
1686579900000|2023-06-12 14:25:00|14614.3|14613.3|14613.8|14612.8|14618.3|14617.3|14599|14598|4990
1686580200000|2023-06-12 14:30:00|14613.7|14612.7|14608|14607|14621.8|14620.8|14599|14598|5635
1686580500000|2023-06-12 14:35:00|14608.2|14607.2|14610.8|14609.8|14616.3|14615.3|14599.3|14598.3|3979
1686580800000|2023-06-12 14:40:00|14610.7|14609.7|14619.5|14618.5|14620.5|14619.5|14603.5|14602.5|3658
1686581100000|2023-06-12 14:45:00|14619.7|14618.7|14628.3|14627.3|14638.3|14637.3|14614.5|14613.5|5256
1686581400000|2023-06-12 14:50:00|14628.5|14627.5|14612.8|14611.8|14630.7|14629.7|14611|14610|3860
1686581700000|2023-06-12 14:55:00|14612.7|14611.7|14603.8|14602.8|14616.5|14615.5|14599.9|14598.9|3225
1686582000000|2023-06-12 15:00:00|14603.5|14602.5|14603.8|14602.8|14611.3|14610.3|14598.4|14597.4|3536
1686582300000|2023-06-12 15:05:00|14603.9|14602.9|14595.8|14594.8|14616.2|14615.2|14591|14590|4672
1686582600000|2023-06-12 15:10:00|14595.5|14594.5|14609.2|14608.2|14611.5|14610.5|14595.4|14594.4|2757
1686582900000|2023-06-12 15:15:00|14609|14608|14621.2|14620.2|14621.3|14620.3|14605.8|14604.8|2732
1686583200000|2023-06-12 15:20:00|14621.3|14620.3|14621|14620|14626.3|14625.3|14612.2|14611.2|2988
1686583500000|2023-06-12 15:25:00|14620.9|14619.9|14621.8|14620.8|14627.7|14626.7|14615.5|14614.5|2442
1686583800000|2023-06-12 15:30:00|14622.3|14621.3|14640|14639|14640.5|14639.5|14622.3|14621.3|4121
1686584100000|2023-06-12 15:35:00|14640.5|14639.5|14646.8|14645.8|14649.7|14648.7|14639.5|14638.5|4435
1686584400000|2023-06-12 15:40:00|14646.6|14645.6|14656.1|14655.1|14657.3|14656.3|14645.3|14644.3|3575
1686584700000|2023-06-12 15:45:00|14655.8|14654.8|14649.1|14648.1|14661.6|14660.6|14644.3|14643.3|4708
1686585000000|2023-06-12 15:50:00|14649.2|14648.2|14647.6|14646.6|14657.8|14656.8|14645.8|14644.8|2790
1686585300000|2023-06-12 15:55:00|14647.5|14646.5|14656.2|14655.2|14657|14656|14644.7|14643.7|3396
1686585600000|2023-06-12 16:00:00|14656.1|14655.1|14640.5|14639.5|14657.8|14656.8|14639.8|14638.8|2029
1686585900000|2023-06-12 16:05:00|14640.6|14639.6|14648.6|14647.6|14653.3|14652.3|14640.1|14639.1|2833
1686586200000|2023-06-12 16:10:00|14648.5|14647.5|14641.3|14640.3|14650.8|14649.8|14636.8|14635.8|2378
1686586500000|2023-06-12 16:15:00|14641.5|14640.5|14642.8|14641.8|14645.6|14644.6|14637.6|14636.6|2869
1686586800000|2023-06-12 16:20:00|14642.7|14641.7|14643.3|14642.3|14646.7|14645.7|14638.3|14637.3|2045
1686587100000|2023-06-12 16:25:00|14643.5|14642.5|14650.8|14649.8|14655.1|14654.1|14642.6|14641.6|2531
1686587400000|2023-06-12 16:30:00|14651|14650|14657.6|14656.6|14658.1|14657.1|14649.6|14648.6|2252
1686587700000|2023-06-12 16:35:00|14657.8|14656.8|14659.6|14658.6|14662.7|14661.7|14655.7|14654.7|2496
1686588000000|2023-06-12 16:40:00|14659.5|14658.5|14656.6|14655.6|14665.3|14664.3|14652.8|14651.8|3857
1686588300000|2023-06-12 16:45:00|14656.7|14655.7|14651.3|14650.3|14659.3|14658.3|14647.2|14646.2|3558
1686588600000|2023-06-12 16:50:00|14651.2|14650.2|14659.2|14658.2|14663|14662|14651.2|14650.2|2531
1686588900000|2023-06-12 16:55:00|14659|14658|14659.1|14658.1|14660.3|14659.3|14655|14654|2986
1686589200000|2023-06-12 17:00:00|14658.9|14657.9|14662.1|14661.1|14665.4|14664.4|14657.3|14656.3|1968
1686589500000|2023-06-12 17:05:00|14662.3|14661.3|14658.3|14657.3|14665.9|14664.9|14655.4|14654.4|2805
1686589800000|2023-06-12 17:10:00|14658.4|14657.4|14661.4|14660.4|14664.8|14663.8|14655.1|14654.1|1653
1686590100000|2023-06-12 17:15:00|14661.1|14660.1|14659.9|14658.9|14664.1|14663.1|14654.4|14653.4|2315
1686590400000|2023-06-12 17:20:00|14659.8|14658.8|14660|14659|14663.4|14662.4|14656.4|14655.4|2030
1686590700000|2023-06-12 17:25:00|14659.9|14658.9|14660.9|14659.9|14664|14663|14657.9|14656.9|1778
1686591000000|2023-06-12 17:30:00|14660.6|14659.6|14662.1|14661.1|14670.4|14669.4|14656.4|14655.4|3164
1686591300000|2023-06-12 17:35:00|14662.3|14661.3|14666.4|14665.4|14667.1|14666.1|14657.1|14656.1|2321
1686591600000|2023-06-12 17:40:00|14666.6|14665.6|14678.4|14677.4|14680.6|14679.6|14663.9|14662.9|3959
1686591900000|2023-06-12 17:45:00|14678.5|14677.5|14687.1|14686.1|14693.1|14692.1|14678.1|14677.1|5394
1686592200000|2023-06-12 17:50:00|14687|14686|14685.9|14684.9|14687.6|14686.6|14681.3|14680.3|2397
1686592500000|2023-06-12 17:55:00|14686.1|14685.1|14699.1|14698.1|14699.9|14698.9|14684.1|14683.1|3105
1686592800000|2023-06-12 18:00:00|14698.6|14697.6|14694.6|14693.6|14701.1|14700.1|14689.8|14688.8|2231
1686593100000|2023-06-12 18:05:00|14694.8|14693.8|14691.6|14690.6|14695.6|14694.6|14690.1|14689.1|1799
1686593400000|2023-06-12 18:10:00|14691.8|14690.8|14695.9|14694.9|14699|14698|14690.9|14689.9|1850
1686593700000|2023-06-12 18:15:00|14695.8|14694.8|14693.4|14692.4|14700.6|14699.6|14690.3|14689.3|1730
1686594000000|2023-06-12 18:20:00|14693.5|14692.5|14694.8|14693.8|14696|14695|14688|14687|1125
1686594300000|2023-06-12 18:25:00|14694.9|14693.9|14693|14692|14697.8|14696.8|14691.8|14690.8|2466
1686594600000|2023-06-12 18:30:00|14693.2|14692.2|14700|14699|14703.5|14702.5|14692.3|14691.3|2081
1686594900000|2023-06-12 18:35:00|14700.2|14699.2|14698.5|14697.5|14705.4|14704.4|14696.4|14695.4|3032
1686595200000|2023-06-12 18:40:00|14698.4|14697.4|14704.5|14703.5|14705.3|14704.3|14697.5|14696.5|1734
1686595500000|2023-06-12 18:45:00|14704.8|14703.8|14716|14715|14717.8|14716.8|14702|14701|3076
1686595800000|2023-06-12 18:50:00|14716.2|14715.2|14724.3|14723.3|14727.2|14726.2|14715.9|14714.9|4003
1686596100000|2023-06-12 18:55:00|14724.4|14723.4|14736.3|14735.3|14739|14738|14722.7|14721.7|3919
1686596400000|2023-06-12 19:00:00|14736.4|14735.4|14740.3|14739.3|14742.8|14741.8|14725.9|14724.9|3878
1686596700000|2023-06-12 19:05:00|14740.5|14739.5|14752.7|14751.7|14753.3|14752.3|14733.8|14732.8|3691
1686597000000|2023-06-12 19:10:00|14752.8|14751.8|14765.4|14764.4|14771.3|14770.3|14751.3|14750.3|5966
1686597300000|2023-06-12 19:15:00|14765.3|14764.3|14756.5|14755.5|14779.5|14778.5|14754.4|14753.4|5784
1686597600000|2023-06-12 19:20:00|14756.7|14755.7|14751.8|14750.8|14758.5|14757.5|14740.8|14739.8|5412
1686597900000|2023-06-12 19:25:00|14751.5|14750.5|14756.9|14755.9|14758|14757|14742.3|14741.3|3338
1686598200000|2023-06-12 19:30:00|14756.3|14755.3|14759.3|14758.3|14760.4|14759.4|14749.3|14748.3|3731
1686598500000|2023-06-12 19:35:00|14759.4|14758.4|14775|14774|14775.2|14774.2|14757.5|14756.5|5030
1686598800000|2023-06-12 19:40:00|14775.2|14774.2|14764.6|14763.6|14785.1|14784.1|14764.4|14763.4|5304
1686599100000|2023-06-12 19:45:00|14764|14763|14770.4|14769.4|14772|14771|14760.6|14759.6|4846
1686599400000|2023-06-12 19:50:00|14772.9|14771.9|14766.6|14765.6|14781|14780|14764.9|14763.9|7361
1686599700000|2023-06-12 19:55:00|14766.5|14765.5|14790.4|14789.4|14791.5|14790.5|14761.7|14760.7|9994
1686600000000|2023-06-12 20:00:00|14789.9|14788.9|14790.2|14788.2|14801.2|14799.2|14780.1|14778.1|6135
1686600300000|2023-06-12 20:05:00|14789.6|14787.6|14782.2|14780.2|14794.2|14792.2|14780.6|14778.6|2107
1686600600000|2023-06-12 20:10:00|14782.4|14780.4|14794.9|14792.9|14798.4|14796.4|14781.9|14779.9|1491
1686600900000|2023-06-12 20:15:00|14795|14793|14803.6|14801.6|14804.9|14802.9|14794.5|14792.5|779
1686601200000|2023-06-12 20:20:00|14803.7|14801.7|14804.7|14802.7|14808.4|14806.4|14802.9|14800.9|602
1686601500000|2023-06-12 20:25:00|14804.6|14802.6|14805.5|14803.5|14806.6|14804.6|14804|14802|959
1686601800000|2023-06-12 20:30:00|14806|14804|14807.5|14805.5|14809.2|14807.2|14805.2|14803.2|482
1686602100000|2023-06-12 20:35:00|14807.6|14805.6|14809.5|14807.5|14810.5|14808.5|14807|14805|246
1686602400000|2023-06-12 20:40:00|14809.6|14807.6|14813.1|14811.1|14813.9|14811.9|14808.7|14806.7|502
1686602700000|2023-06-12 20:45:00|14813|14811|14810.1|14808.1|14813|14811|14809.7|14807.7|414
1686603000000|2023-06-12 20:50:00|14810.2|14808.2|14809.7|14807.7|14811|14809|14808.9|14806.9|317
1686603300000|2023-06-12 20:55:00|14810.2|14808.2|14814.2|14809.2|14814.2|14811.4|14809.4|14807.4|383
1686603600000|2023-06-12 21:00:00|14814.3|14809.3|14815.1|14810.1|14815.1|14810.1|14812.9|14807.9|0
1686603900000|2023-06-12 21:05:00|14815.8|14810.8|14821.1|14816.1|14821.4|14816.4|14815.8|14810.8|0
1686604200000|2023-06-12 21:10:00|14820.7|14815.7|14819|14814|14820.7|14815.7|14819|14814|0
1686604500000|2023-06-12 21:15:00|14819.1|14814.1|14817.4|14812.4|14819.3|14814.3|14817.1|14812.1|0
1686604800000|2023-06-12 21:20:00|14817.3|14812.3|14815.3|14810.3|14817.4|14812.4|14815.1|14810.1|0
1686605100000|2023-06-12 21:25:00|14814.3|14809.3|14813|14808|14815.3|14810.3|14811.8|14806.8|0
1686605400000|2023-06-12 21:30:00|14813.4|14808.4|14811.4|14806.4|14813.4|14808.4|14811.3|14806.3|0
1686605700000|2023-06-12 21:35:00|14811.3|14806.3|14810.6|14805.6|14811.6|14806.6|14809.6|14804.6|0
1686606000000|2023-06-12 21:40:00|14810.4|14805.4|14811.9|14806.9|14811.9|14806.9|14810.4|14805.4|0
1686606300000|2023-06-12 21:45:00|14811.8|14806.8|14809.6|14804.6|14811.8|14806.8|14809.1|14804.1|0
1686606600000|2023-06-12 21:50:00|14809.5|14804.5|14809.5|14804.5|14809.7|14804.7|14809.1|14804.1|0
1686606900000|2023-06-12 21:55:00|14809.8|14804.8|14810.1|14805.1|14810.3|14805.3|14809.6|14804.6|0
1686607200000|2023-06-12 22:00:00|14807.6|14805.6|14804.6|14802.6|14813.1|14811.1|14802.2|14800.2|289
1686607500000|2023-06-12 22:05:00|14804.5|14802.5|14802.5|14800.5|14804.5|14802.5|14801.5|14799.5|148
1686607800000|2023-06-12 22:10:00|14802.6|14800.6|14805.4|14803.4|14806|14804|14802.1|14800.1|102
1686608100000|2023-06-12 22:15:00|14805.2|14803.2|14809.5|14807.5|14809.7|14807.7|14805|14803|121
1686608400000|2023-06-12 22:20:00|14809.4|14807.4|14805.9|14803.9|14809.5|14807.5|14804.2|14802.2|121
1686608700000|2023-06-12 22:25:00|14806|14804|14809.2|14807.2|14810|14808|14806|14804|67
1686609000000|2023-06-12 22:30:00|14809|14807|14808|14806|14809.5|14807.5|14807.1|14805.1|71
1686609300000|2023-06-12 22:35:00|14807.9|14805.9|14809|14807|14809|14807|14807.2|14805.2|51
1686609600000|2023-06-12 22:40:00|14809.1|14807.1|14812.4|14810.4|14812.9|14810.9|14808.9|14806.9|69
1686609900000|2023-06-12 22:45:00|14812.5|14810.5|14820.1|14818.1|14824.6|14822.6|14812.2|14810.2|259
1686610200000|2023-06-12 22:50:00|14820.2|14818.2|14820.1|14818.1|14821.6|14819.6|14817.9|14815.9|142
1686610500000|2023-06-12 22:55:00|14820.2|14818.2|14824.7|14822.7|14826|14824|14820.1|14818.1|151
1686610800000|2023-06-12 23:00:00|14824.6|14822.6|14819.9|14817.9|14826.1|14824.1|14818|14816|141
1686611100000|2023-06-12 23:05:00|14819.7|14817.7|14815|14813|14825|14823|14814.7|14812.7|198
1686611400000|2023-06-12 23:10:00|14814.7|14812.7|14819.7|14817.7|14819.7|14817.7|14813.9|14811.9|131
1686611700000|2023-06-12 23:15:00|14821.9|14819.9|14823.9|14821.9|14824.5|14822.5|14820.5|14818.5|202
1686612000000|2023-06-12 23:20:00|14823.7|14821.7|14824.4|14822.4|14824.9|14822.9|14822|14820|90
1686612300000|2023-06-12 23:25:00|14824.2|14822.2|14818.2|14816.2|14824.5|14822.5|14817.6|14815.6|106
1686612600000|2023-06-12 23:30:00|14818.1|14816.1|14813.6|14811.6|14819.9|14817.9|14812.6|14810.6|158
1686612900000|2023-06-12 23:35:00|14813.7|14811.7|14807.6|14805.6|14813.9|14811.9|14807.5|14805.5|324
1686613200000|2023-06-12 23:40:00|14807.7|14805.7|14806.6|14804.6|14811.4|14809.4|14805.7|14803.7|136
1686613500000|2023-06-12 23:45:00|14806.7|14804.7|14803.7|14801.7|14806.7|14804.7|14802|14800|244
1686613800000|2023-06-12 23:50:00|14803.9|14801.9|14804.4|14802.4|14806.9|14804.9|14802.9|14800.9|165
1686614100000|2023-06-12 23:55:00|14804.2|14802.2|14807.2|14805.2|14808.6|14806.6|14804.2|14802.2|209
1686614400000|2023-06-13 00:00:00|14807.7|14805.7|14803.5|14801.5|14808|14806|14803.1|14801.1|162
1686614700000|2023-06-13 00:05:00|14803.4|14801.4|14806.5|14804.5|14808|14806|14802.7|14800.7|174
1686615000000|2023-06-13 00:10:00|14806.6|14804.6|14811.6|14809.6|14812.7|14810.7|14806.2|14804.2|214
1686615300000|2023-06-13 00:15:00|14811.7|14809.7|14809.1|14807.1|14815.1|14813.1|14807.7|14805.7|244
1686615600000|2023-06-13 00:20:00|14809.2|14807.2|14806.4|14804.4|14810.1|14808.1|14805.4|14803.4|196
1686615900000|2023-06-13 00:25:00|14806.5|14804.5|14805.4|14803.4|14807.7|14805.7|14804.5|14802.5|107
1686616200000|2023-06-13 00:30:00|14805.2|14803.2|14808.5|14806.5|14810.4|14808.4|14804.7|14802.7|100
1686616500000|2023-06-13 00:35:00|14808.6|14806.6|14806.6|14804.6|14810.6|14808.6|14805.6|14803.6|92
1686616800000|2023-06-13 00:40:00|14806.5|14804.5|14806|14804|14806.6|14804.6|14804.7|14802.7|72
1686617100000|2023-06-13 00:45:00|14805.9|14803.9|14804|14802|14807.7|14805.7|14802.7|14800.7|186
1686617400000|2023-06-13 00:50:00|14803.9|14801.9|14800.4|14798.4|14804.4|14802.4|14799.6|14797.6|160
1686617700000|2023-06-13 00:55:00|14800.5|14798.5|14801.7|14799.7|14801.7|14799.7|14799.5|14797.5|86
1686618000000|2023-06-13 01:00:00|14801.9|14799.9|14802.9|14800.9|14804.1|14802.1|14801.6|14799.6|93
1686618300000|2023-06-13 01:05:00|14803|14801|14805.5|14803.5|14805.9|14803.9|14802.9|14800.9|106
1686618600000|2023-06-13 01:10:00|14805.6|14803.6|14800|14798|14805.9|14803.9|14799.6|14797.6|172
1686618900000|2023-06-13 01:15:00|14800.1|14798.1|14802.5|14800.5|14805.6|14803.6|14800|14798|112
1686619200000|2023-06-13 01:20:00|14802.6|14800.6|14803.1|14801.1|14805|14803|14801.5|14799.5|99
1686619500000|2023-06-13 01:25:00|14803.2|14801.2|14804.5|14802.5|14806.4|14804.4|14803.2|14801.2|106
1686619800000|2023-06-13 01:30:00|14804.6|14802.6|14812.4|14810.4|14815.5|14813.5|14804.5|14802.5|350
1686620100000|2023-06-13 01:35:00|14812.9|14810.9|14812.7|14810.7|14813.5|14811.5|14809.6|14807.6|134
1686620400000|2023-06-13 01:40:00|14812.6|14810.6|14813.7|14811.7|14816.6|14814.6|14810.9|14808.9|133
1686620700000|2023-06-13 01:45:00|14813.9|14811.9|14815.2|14813.2|14815.7|14813.7|14812.5|14810.5|85
1686621000000|2023-06-13 01:50:00|14815.1|14813.1|14815.2|14813.2|14815.4|14813.4|14811.7|14809.7|102
1686621300000|2023-06-13 01:55:00|14815.1|14813.1|14818.5|14816.5|14818.9|14816.9|14814.5|14812.5|180
1686621600000|2023-06-13 02:00:00|14818.7|14816.7|14818.9|14816.9|14821.9|14819.9|14816.7|14814.7|279
1686621900000|2023-06-13 02:05:00|14819|14817|14816.6|14814.6|14820.1|14818.1|14815.4|14813.4|112
1686622200000|2023-06-13 02:10:00|14816.5|14814.5|14813.4|14811.4|14816.5|14814.5|14811.4|14809.4|149
1686622500000|2023-06-13 02:15:00|14813.5|14811.5|14814.5|14812.5|14814.9|14812.9|14810.5|14808.5|149
1686622800000|2023-06-13 02:20:00|14814.6|14812.6|14819|14817|14820.9|14818.9|14814.5|14812.5|198
1686623100000|2023-06-13 02:25:00|14818.5|14816.5|14817.7|14815.7|14818.5|14816.5|14815.1|14813.1|177
1686623400000|2023-06-13 02:30:00|14817.6|14815.6|14820.6|14818.6|14820.9|14818.9|14815.7|14813.7|370
1686623700000|2023-06-13 02:35:00|14820.5|14818.5|14820.6|14818.6|14821.4|14819.4|14818.6|14816.6|127
1686624000000|2023-06-13 02:40:00|14820.5|14818.5|14822|14820|14824.4|14822.4|14819.1|14817.1|123
1686624300000|2023-06-13 02:45:00|14821.7|14819.7|14823|14821|14823.5|14821.5|14819.9|14817.9|138
1686624600000|2023-06-13 02:50:00|14823.1|14821.1|14824|14822|14824.1|14822.1|14821.6|14819.6|95
1686624900000|2023-06-13 02:55:00|14824.2|14822.2|14822.2|14820.2|14824.6|14822.6|14821.7|14819.7|106
1686625200000|2023-06-13 03:00:00|14822.4|14820.4|14823.4|14821.4|14824.5|14822.5|14821.9|14819.9|116
1686625500000|2023-06-13 03:05:00|14823.5|14821.5|14823.7|14821.7|14824.9|14822.9|14819.6|14817.6|122
1686625800000|2023-06-13 03:10:00|14824|14822|14825.9|14823.9|14825.9|14823.9|14820.5|14818.5|144
1686626100000|2023-06-13 03:15:00|14826|14824|14825|14823|14827.7|14825.7|14822.9|14820.9|160
1686626400000|2023-06-13 03:20:00|14825.1|14823.1|14825.2|14823.2|14826.6|14824.6|14823.6|14821.6|82
1686626700000|2023-06-13 03:25:00|14825.4|14823.4|14826.2|14824.2|14827.5|14825.5|14825.4|14823.4|69
1686627000000|2023-06-13 03:30:00|14826.4|14824.4|14849|14847|14851.5|14849.5|14825.4|14823.4|848
1686627300000|2023-06-13 03:35:00|14849.1|14847.1|14845|14843|14851.4|14849.4|14842.6|14840.6|504
1686627600000|2023-06-13 03:40:00|14844.9|14842.9|14853|14851|14855.6|14853.6|14844|14842|439
1686627900000|2023-06-13 03:45:00|14852.9|14850.9|14855|14853|14858|14856|14850.6|14848.6|424
1686628200000|2023-06-13 03:50:00|14855.1|14853.1|14852.1|14850.1|14856.4|14854.4|14850|14848|163
1686628500000|2023-06-13 03:55:00|14852|14850|14853|14851|14855.1|14853.1|14850|14848|142
1686628800000|2023-06-13 04:00:00|14853.6|14851.6|14853.6|14851.6|14854|14852|14850.9|14848.9|130
1686629100000|2023-06-13 04:05:00|14853.5|14851.5|14851.5|14849.5|14854.9|14852.9|14851|14849|120
1686629400000|2023-06-13 04:10:00|14851.1|14849.1|14852|14850|14852|14850|14849|14847|89
1686629700000|2023-06-13 04:15:00|14851.9|14849.9|14852.1|14850.1|14853.6|14851.6|14851.6|14849.6|113
1686630000000|2023-06-13 04:20:00|14852|14850|14851|14849|14852.6|14850.6|14850.9|14848.9|49
1686630300000|2023-06-13 04:25:00|14851.1|14849.1|14849.2|14847.2|14853.1|14851.1|14847.7|14845.7|138
1686630600000|2023-06-13 04:30:00|14849.7|14847.7|14851.5|14849.5|14852.5|14850.5|14849.2|14847.2|123
1686630900000|2023-06-13 04:35:00|14851.2|14849.2|14850.4|14848.4|14853.5|14851.5|14849.2|14847.2|67
1686631200000|2023-06-13 04:40:00|14849.5|14847.5|14853.6|14851.6|14855.9|14853.9|14849.5|14847.5|314
1686631500000|2023-06-13 04:45:00|14853.7|14851.7|14852|14850|14855.1|14853.1|14851.2|14849.2|247
1686631800000|2023-06-13 04:50:00|14851.9|14849.9|14852.6|14850.6|14853|14851|14850.6|14848.6|126
1686632100000|2023-06-13 04:55:00|14852.5|14850.5|14852.5|14850.5|14854.7|14852.7|14851.5|14849.5|128
1686632400000|2023-06-13 05:00:00|14852.4|14850.4|14854.1|14852.1|14855.5|14853.5|14851|14849|187
1686632700000|2023-06-13 05:05:00|14854|14852|14850.7|14848.7|14856|14854|14850.7|14848.7|152
1686633000000|2023-06-13 05:10:00|14850.9|14848.9|14851.7|14849.7|14852|14850|14849.6|14847.6|60
1686633300000|2023-06-13 05:15:00|14851.6|14849.6|14847.7|14845.7|14851.6|14849.6|14847.6|14845.6|106
1686633600000|2023-06-13 05:20:00|14847.6|14845.6|14850.7|14848.7|14851.1|14849.1|14846.4|14844.4|126
1686633900000|2023-06-13 05:25:00|14850.9|14848.9|14850.2|14848.2|14853|14851|14849.5|14847.5|106
1686634200000|2023-06-13 05:30:00|14850.1|14848.1|14851.5|14849.5|14853.6|14851.6|14847.4|14845.4|373
1686634500000|2023-06-13 05:35:00|14851.6|14849.6|14851.1|14849.1|14852.7|14850.7|14849.9|14847.9|135
1686634800000|2023-06-13 05:40:00|14851|14849|14849.4|14847.4|14851.4|14849.4|14848.4|14846.4|78
1686635100000|2023-06-13 05:45:00|14849.2|14847.2|14848.4|14846.4|14850.1|14848.1|14846.6|14844.6|147
1686635400000|2023-06-13 05:50:00|14848.5|14846.5|14850.4|14848.4|14853.2|14851.2|14848.2|14846.2|212
1686635700000|2023-06-13 05:55:00|14850.2|14848.2|14851.9|14849.9|14853.2|14851.2|14849.6|14847.6|171
1686636000000|2023-06-13 06:00:00|14852|14850|14851.7|14849.7|14854.2|14852.2|14847.6|14845.6|427
1686636300000|2023-06-13 06:05:00|14851.9|14849.9|14863.7|14861.7|14864.5|14862.5|14850.2|14848.2|341
1686636600000|2023-06-13 06:10:00|14863.9|14861.9|14862.2|14860.2|14870.2|14868.2|14862|14860|425
1686636900000|2023-06-13 06:15:00|14862.1|14860.1|14862.6|14860.6|14866.5|14864.5|14859.5|14857.5|242
1686637200000|2023-06-13 06:20:00|14862.7|14860.7|14873.5|14871.5|14874.7|14872.7|14862.4|14860.4|516
1686637500000|2023-06-13 06:25:00|14873.4|14871.4|14869.5|14867.5|14875.6|14873.6|14868.9|14866.9|421
1686637800000|2023-06-13 06:30:00|14869.4|14867.4|14880.5|14878.5|14881.2|14879.2|14868.7|14866.7|481
1686638100000|2023-06-13 06:35:00|14880.2|14878.2|14873.9|14871.9|14881.2|14879.2|14872.5|14870.5|396
1686638400000|2023-06-13 06:40:00|14873.7|14871.7|14872.2|14870.2|14875.7|14873.7|14869.9|14867.9|197
1686638700000|2023-06-13 06:45:00|14872.4|14870.4|14872.4|14870.4|14873.9|14871.9|14871.2|14869.2|271
1686639000000|2023-06-13 06:50:00|14872.5|14870.5|14875.9|14873.9|14876.7|14874.7|14871.5|14869.5|429
1686639300000|2023-06-13 06:55:00|14875.7|14873.7|14873.9|14871.9|14878.2|14876.2|14873.5|14871.5|201
1686639600000|2023-06-13 07:00:00|14873.1|14871.1|14862.9|14860.9|14873.7|14871.7|14858.7|14856.7|754
1686639900000|2023-06-13 07:05:00|14863|14861|14859.7|14857.7|14864.1|14862.1|14856.2|14854.2|640
1686640200000|2023-06-13 07:10:00|14859.9|14857.9|14855.4|14853.4|14860.4|14858.4|14849.4|14847.4|820
1686640500000|2023-06-13 07:15:00|14855.2|14853.2|14857|14855|14858.7|14856.7|14852.5|14850.5|280
1686640800000|2023-06-13 07:20:00|14856.9|14854.9|14854.9|14852.9|14860.5|14858.5|14852.6|14850.6|402
1686641100000|2023-06-13 07:25:00|14856.7|14854.7|14858.9|14856.9|14860.2|14858.2|14854.2|14852.2|356
1686641400000|2023-06-13 07:30:00|14859|14857|14870.2|14868.2|14871.9|14869.9|14858.9|14856.9|765
1686641700000|2023-06-13 07:35:00|14870.4|14868.4|14879.4|14877.4|14883.6|14881.6|14869.1|14867.1|644
1686642000000|2023-06-13 07:40:00|14879.2|14877.2|14884.2|14882.2|14884.5|14882.5|14874.4|14872.4|669
1686642300000|2023-06-13 07:45:00|14884.9|14882.9|14884.2|14882.2|14889.1|14887.1|14883.5|14881.5|696
1686642600000|2023-06-13 07:50:00|14884.4|14882.4|14869|14867|14884.9|14882.9|14867|14865|588
1686642900000|2023-06-13 07:55:00|14868.9|14866.9|14867.5|14865.5|14869.6|14867.6|14858.5|14856.5|556
1686643200000|2023-06-13 08:00:00|14867.6|14865.6|14867.7|14865.7|14868.5|14866.5|14859.4|14857.4|313
1686643500000|2023-06-13 08:05:00|14867.9|14865.9|14866.5|14864.5|14874.7|14872.7|14865.5|14863.5|280
1686643800000|2023-06-13 08:10:00|14866.4|14864.4|14865.6|14863.6|14869|14867|14861|14859|341
1686644100000|2023-06-13 08:15:00|14865.4|14863.4|14867.9|14865.9|14868.5|14866.5|14862.1|14860.1|308
1686644400000|2023-06-13 08:20:00|14868|14866|14879.7|14877.7|14879.9|14877.9|14868|14866|424
1686644700000|2023-06-13 08:25:00|14879.6|14877.6|14878|14876|14880.4|14878.4|14875.9|14873.9|267
1686645000000|2023-06-13 08:30:00|14878.1|14876.1|14882.7|14880.7|14885.2|14883.2|14876.6|14874.6|472
1686645300000|2023-06-13 08:35:00|14882.5|14880.5|14881.5|14879.5|14882.9|14880.9|14876.7|14874.7|222
1686645600000|2023-06-13 08:40:00|14881.4|14879.4|14874.5|14872.5|14882.5|14880.5|14874.2|14872.2|302
1686645900000|2023-06-13 08:45:00|14874.4|14872.4|14876.2|14874.2|14879.7|14877.7|14873.7|14871.7|284
1686646200000|2023-06-13 08:50:00|14876.4|14874.4|14873.7|14871.7|14876.6|14874.6|14871.6|14869.6|221
1686646500000|2023-06-13 08:55:00|14873.9|14871.9|14874.1|14872.1|14879|14877|14871.5|14869.5|347
1686646800000|2023-06-13 09:00:00|14873.5|14871.5|14873|14871|14875.6|14873.6|14871.5|14869.5|237
1686647100000|2023-06-13 09:05:00|14873.1|14871.1|14875.7|14873.7|14876.6|14874.6|14872.6|14870.6|551
1686647400000|2023-06-13 09:10:00|14875.6|14873.6|14872.6|14870.6|14875.9|14873.9|14870.7|14868.7|382
1686647700000|2023-06-13 09:15:00|14872.5|14870.5|14868.4|14866.4|14873.6|14871.6|14868.2|14866.2|206
1686648000000|2023-06-13 09:20:00|14868.2|14866.2|14866.6|14864.6|14869.2|14867.2|14863|14861|332
1686648300000|2023-06-13 09:25:00|14866.5|14864.5|14866|14864|14867.9|14865.9|14864.2|14862.2|130
1686648600000|2023-06-13 09:30:00|14866.1|14864.1|14862.6|14860.6|14867.1|14865.1|14856.2|14854.2|536
1686648900000|2023-06-13 09:35:00|14862.5|14860.5|14854.4|14852.4|14864.5|14862.5|14853.7|14851.7|449
1686649200000|2023-06-13 09:40:00|14854.2|14852.2|14844|14842|14855.1|14853.1|14842.6|14840.6|623
1686649500000|2023-06-13 09:45:00|14844.2|14842.2|14849.4|14847.4|14849.4|14847.4|14843.2|14841.2|448
1686649800000|2023-06-13 09:50:00|14849.2|14847.2|14854.7|14852.7|14856.4|14854.4|14849|14847|169
1686650100000|2023-06-13 09:55:00|14854.6|14852.6|14851.4|14849.4|14857.9|14855.9|14850.5|14848.5|336
1686650400000|2023-06-13 10:00:00|14851.2|14849.2|14847.5|14845.5|14853|14851|14846.4|14844.4|301
1686650700000|2023-06-13 10:05:00|14847.6|14845.6|14855|14853|14858.2|14856.2|14847.6|14845.6|380
1686651000000|2023-06-13 10:10:00|14855.1|14853.1|14844|14842|14856.7|14854.7|14842.1|14840.1|516
1686651300000|2023-06-13 10:15:00|14844.1|14842.1|14831.9|14829.9|14850.4|14848.4|14831.1|14829.1|726
1686651600000|2023-06-13 10:20:00|14831.7|14829.7|14833.7|14831.7|14836|14834|14826.6|14824.6|647
1686651900000|2023-06-13 10:25:00|14834|14832|14834.6|14832.6|14836.4|14834.4|14831.2|14829.2|329
1686652200000|2023-06-13 10:30:00|14833.7|14831.7|14840.6|14838.6|14842.1|14840.1|14832.2|14830.2|453
1686652500000|2023-06-13 10:35:00|14840.5|14838.5|14838|14836|14842.6|14840.6|14838|14836|296
1686652800000|2023-06-13 10:40:00|14837.5|14835.5|14833|14831|14837.5|14835.5|14830.5|14828.5|248
1686653100000|2023-06-13 10:45:00|14833.1|14831.1|14828|14826|14833.6|14831.6|14826.2|14824.2|366
1686653400000|2023-06-13 10:50:00|14827.9|14825.9|14831.1|14829.1|14832.6|14830.6|14823.5|14821.5|388
1686653700000|2023-06-13 10:55:00|14831|14829|14829.2|14827.2|14835.5|14833.5|14828.5|14826.5|342
1686654000000|2023-06-13 11:00:00|14829.4|14827.4|14833.2|14831.2|14834.1|14832.1|14829.4|14827.4|335
1686654300000|2023-06-13 11:05:00|14833.4|14831.4|14831.1|14829.1|14835.5|14833.5|14826|14824|364
1686654600000|2023-06-13 11:10:00|14831|14829|14840|14838|14840|14838|14828.9|14826.9|350
1686654900000|2023-06-13 11:15:00|14839.7|14837.7|14846.2|14844.2|14846.5|14844.5|14839|14837|298
1686655200000|2023-06-13 11:20:00|14846.1|14844.1|14841.4|14839.4|14848.4|14846.4|14840.4|14838.4|391
1686655500000|2023-06-13 11:25:00|14841.2|14839.2|14839.2|14837.2|14846.5|14844.5|14839.2|14837.2|635
1686655800000|2023-06-13 11:30:00|14839.1|14837.1|14827.6|14825.6|14839.4|14837.4|14826.4|14824.4|487
1686656100000|2023-06-13 11:35:00|14827.4|14825.4|14818.9|14816.9|14829.7|14827.7|14818.4|14816.4|596
1686656400000|2023-06-13 11:40:00|14818.7|14816.7|14818|14816|14821.2|14819.2|14817.4|14815.4|893
1686656700000|2023-06-13 11:45:00|14818.1|14816.1|14815.1|14813.1|14824.1|14822.1|14812.9|14810.9|668
1686657000000|2023-06-13 11:50:00|14815|14813|14813.4|14811.4|14818.1|14816.1|14812.6|14810.6|345
1686657300000|2023-06-13 11:55:00|14813.5|14811.5|14816|14814|14817.7|14815.7|14808.5|14806.5|630
1686657600000|2023-06-13 12:00:00|14816.1|14814.1|14822.1|14820.1|14826.4|14824.4|14814.5|14812.5|1001
1686657900000|2023-06-13 12:05:00|14822|14820|14825.7|14823.7|14825.9|14823.9|14818.9|14816.9|1101
1686658200000|2023-06-13 12:10:00|14825.6|14823.6|14823.5|14821.5|14829.5|14827.5|14820.4|14818.4|1191
1686658500000|2023-06-13 12:15:00|14823.7|14821.7|14817.7|14815.7|14823.9|14821.9|14809.5|14807.5|1060
1686658800000|2023-06-13 12:20:00|14817.6|14815.6|14827.2|14825.2|14830.2|14828.2|14817.4|14815.4|794
1686659100000|2023-06-13 12:25:00|14827.4|14825.4|14843.1|14841.1|14850.9|14848.9|14825.6|14823.6|1119
1686659400000|2023-06-13 12:30:00|14843.6|14841.6|14857|14855|14905.6|14903.6|14783.6|14781.6|8415
1686659700000|2023-06-13 12:35:00|14857.1|14855.1|14869.1|14867.1|14878.4|14876.4|14851.1|14849.1|2708
1686660000000|2023-06-13 12:40:00|14869|14867|14903.7|14901.7|14904.1|14902.1|14864.7|14862.7|2360
1686660300000|2023-06-13 12:45:00|14903.6|14901.6|14900.4|14898.4|14910|14908|14892.2|14890.2|3224
1686660600000|2023-06-13 12:50:00|14899.5|14897.5|14892.4|14890.4|14900|14898|14889.1|14887.1|1427
1686660900000|2023-06-13 12:55:00|14893|14891|14915.4|14913.4|14915.4|14913.4|14888.6|14886.6|2107
1686661200000|2023-06-13 13:00:00|14915.6|14913.6|14924.9|14922.9|14930.4|14928.4|14915|14913|2724
1686661500000|2023-06-13 13:05:00|14925.4|14923.4|14943.5|14941.5|14949.5|14947.5|14922.9|14920.9|3364
1686661800000|2023-06-13 13:10:00|14943.4|14941.4|14937.9|14935.9|14955|14953|14935.4|14933.4|1977
1686662100000|2023-06-13 13:15:00|14937.7|14935.7|14927|14925|14939|14937|14922.1|14920.1|2265
1686662400000|2023-06-13 13:20:00|14926.4|14924.4|14902|14900|14927.9|14925.9|14896.1|14894.1|3349
1686662700000|2023-06-13 13:25:00|14901.5|14899.5|14900.5|14898.5|14905|14903|14897.1|14895.1|2053
1686663000000|2023-06-13 13:30:00|14900|14899|14909.6|14908.6|14913.2|14912.2|14878.5|14877.5|9258
1686663300000|2023-06-13 13:35:00|14910.1|14909.1|14900.6|14899.6|14926.1|14925.1|14867.4|14866.4|7472
1686663600000|2023-06-13 13:40:00|14901.1|14900.1|14889.9|14888.9|14931.5|14930.5|14879.4|14878.4|6643
1686663900000|2023-06-13 13:45:00|14889.6|14888.6|14845.1|14844.1|14891|14890|14818.5|14817.5|9620
1686664200000|2023-06-13 13:50:00|14845.5|14844.5|14853.9|14852.9|14859.9|14858.9|14820.1|14819.1|5608
1686664500000|2023-06-13 13:55:00|14854|14853|14825.3|14824.3|14868|14867|14813.8|14812.8|11911
1686664800000|2023-06-13 14:00:00|14825.8|14824.8|14829.8|14828.8|14851.8|14850.8|14813.5|14812.5|11235
1686665100000|2023-06-13 14:05:00|14828.9|14827.9|14807.8|14806.8|14844.9|14843.9|14799.6|14798.6|13219
1686665400000|2023-06-13 14:10:00|14808.3|14807.3|14789.5|14788.5|14814.9|14813.9|14770.4|14769.4|14976
1686665700000|2023-06-13 14:15:00|14789.6|14788.6|14808.5|14807.5|14809|14808|14770.8|14769.8|12499
1686666000000|2023-06-13 14:20:00|14806.9|14805.9|14808.1|14807.1|14824.6|14823.6|14801.1|14800.1|9872
1686666300000|2023-06-13 14:25:00|14807.9|14806.9|14800.5|14799.5|14817.6|14816.6|14791.4|14790.4|8565
1686666600000|2023-06-13 14:30:00|14800.4|14799.4|14826.1|14825.1|14826.4|14825.4|14784.1|14783.1|9106
1686666900000|2023-06-13 14:35:00|14825.6|14824.6|14842.4|14841.4|14845.1|14844.1|14819.5|14818.5|9926
1686667200000|2023-06-13 14:40:00|14842.5|14841.5|14829.4|14828.4|14845.6|14844.6|14824.6|14823.6|7133
1686667500000|2023-06-13 14:45:00|14829.5|14828.5|14849.3|14848.3|14851.6|14850.6|14819.6|14818.6|7859
1686667800000|2023-06-13 14:50:00|14849.1|14848.1|14858.5|14857.5|14858.9|14857.9|14840.8|14839.8|7298
1686668100000|2023-06-13 14:55:00|14858.4|14857.4|14854.4|14853.4|14863.1|14862.1|14850.1|14849.1|5482
1686668400000|2023-06-13 15:00:00|14854.6|14853.6|14851.4|14850.4|14859.9|14858.9|14837.8|14836.8|6162
1686668700000|2023-06-13 15:05:00|14851.8|14850.8|14874|14873|14875.1|14874.1|14841.9|14840.9|7128
1686669000000|2023-06-13 15:10:00|14873.9|14872.9|14901.4|14900.4|14906.8|14905.8|14870.9|14869.9|8233
1686669300000|2023-06-13 15:15:00|14901.9|14900.9|14904.1|14903.1|14909|14908|14888.6|14887.6|7552
1686669600000|2023-06-13 15:20:00|14904|14903|14898.1|14897.1|14919.4|14918.4|14893.9|14892.9|8523
1686669900000|2023-06-13 15:25:00|14898.3|14897.3|14898.4|14897.4|14907.1|14906.1|14893.1|14892.1|6787
1686670200000|2023-06-13 15:30:00|14898.5|14897.5|14879.3|14878.3|14902|14901|14879.3|14878.3|7193
1686670500000|2023-06-13 15:35:00|14878.9|14877.9|14877.6|14876.6|14898.5|14897.5|14873.1|14872.1|8365
1686670800000|2023-06-13 15:40:00|14877.8|14876.8|14876.9|14875.9|14881.9|14880.9|14867.5|14866.5|6755
1686671100000|2023-06-13 15:45:00|14876.6|14875.6|14884.4|14883.4|14886.9|14885.9|14868.6|14867.6|6437
1686671400000|2023-06-13 15:50:00|14884.5|14883.5|14880.6|14879.6|14889.1|14888.1|14874|14873|4595
1686671700000|2023-06-13 15:55:00|14880.2|14879.2|14857.6|14856.6|14897.4|14896.4|14856.7|14855.7|7540
1686672000000|2023-06-13 16:00:00|14857.7|14856.7|14858.2|14857.2|14859.8|14858.8|14841.8|14840.8|6906
1686672300000|2023-06-13 16:05:00|14858.1|14857.1|14874.3|14873.3|14875.2|14874.2|14853.6|14852.6|5192
1686672600000|2023-06-13 16:10:00|14874.4|14873.4|14885.8|14884.8|14892.1|14891.1|14872.2|14871.2|5379
1686672900000|2023-06-13 16:15:00|14885.7|14884.7|14881.3|14880.3|14888.6|14887.6|14874.4|14873.4|3968
1686673200000|2023-06-13 16:20:00|14881.2|14880.2|14867.9|14866.9|14881.8|14880.8|14863.4|14862.4|4624
1686673500000|2023-06-13 16:25:00|14868.1|14867.1|14872.6|14871.6|14877.2|14876.2|14851.3|14850.3|6421
1686673800000|2023-06-13 16:30:00|14872.7|14871.7|14872.6|14871.6|14879.8|14878.8|14870.6|14869.6|3350
1686674100000|2023-06-13 16:35:00|14872.7|14871.7|14884.1|14883.1|14889.3|14888.3|14867.7|14866.7|6002
1686674400000|2023-06-13 16:40:00|14884.2|14883.2|14892.7|14891.7|14896.7|14895.7|14884.2|14883.2|4514
1686674700000|2023-06-13 16:45:00|14892.4|14891.4|14883.7|14882.7|14893.2|14892.2|14878.4|14877.4|3934
1686675000000|2023-06-13 16:50:00|14883.6|14882.6|14891.7|14890.7|14899.3|14898.3|14879.8|14878.8|4442
1686675300000|2023-06-13 16:55:00|14891.9|14890.9|14906.2|14905.2|14906.2|14905.2|14888.3|14887.3|4866
1686675600000|2023-06-13 17:00:00|14906.7|14905.7|14910.1|14909.1|14914.3|14913.3|14902.8|14901.8|3511
1686675900000|2023-06-13 17:05:00|14910|14909|14891.6|14890.6|14919.1|14918.1|14885.6|14884.6|6637
1686676200000|2023-06-13 17:10:00|14891.3|14890.3|14883.3|14882.3|14892.2|14891.2|14866.7|14865.7|6462
1686676500000|2023-06-13 17:15:00|14883.5|14882.5|14894.8|14893.8|14896|14895|14876.6|14875.6|4160
1686676800000|2023-06-13 17:20:00|14895.7|14894.7|14895.1|14894.1|14898.6|14897.6|14889.8|14888.8|3639
1686677100000|2023-06-13 17:25:00|14895|14894|14893.5|14892.5|14898.8|14897.8|14881.3|14880.3|4552
1686677400000|2023-06-13 17:30:00|14893.8|14892.8|14902|14901|14904.1|14903.1|14891.2|14890.2|4282
1686677700000|2023-06-13 17:35:00|14902.1|14901.1|14896|14895|14904.5|14903.5|14891.3|14890.3|3402
1686678000000|2023-06-13 17:40:00|14895.8|14894.8|14908.3|14907.3|14910.2|14909.2|14895.5|14894.5|3296
1686678300000|2023-06-13 17:45:00|14908.5|14907.5|14907|14906|14912.6|14911.6|14900.8|14899.8|3438
1686678600000|2023-06-13 17:50:00|14906.8|14905.8|14899.1|14898.1|14907.3|14906.3|14893.5|14892.5|3250
1686678900000|2023-06-13 17:55:00|14899|14898|14893.1|14892.1|14905.1|14904.1|14882.1|14881.1|5101
1686679200000|2023-06-13 18:00:00|14893.5|14892.5|14882.6|14881.6|14899.3|14898.3|14879.3|14878.3|4915
1686679500000|2023-06-13 18:05:00|14882.3|14881.3|14871.8|14870.8|14888.1|14887.1|14871.3|14870.3|4047
1686679800000|2023-06-13 18:10:00|14871.7|14870.7|14874|14873|14875.2|14874.2|14851.6|14850.6|6657
1686680100000|2023-06-13 18:15:00|14874.1|14873.1|14871.8|14870.8|14877.7|14876.7|14858.2|14857.2|4127
1686680400000|2023-06-13 18:20:00|14871.7|14870.7|14867.6|14866.6|14876.5|14875.5|14864.2|14863.2|3031
1686680700000|2023-06-13 18:25:00|14867.5|14866.5|14829.5|14828.5|14871.8|14870.8|14818.6|14817.6|9129
1686681000000|2023-06-13 18:30:00|14831|14830|14831.6|14830.6|14840.8|14839.8|14816.2|14815.2|8275
1686681300000|2023-06-13 18:35:00|14831.7|14830.7|14833.8|14832.8|14836.1|14835.1|14820.3|14819.3|5477
1686681600000|2023-06-13 18:40:00|14834.1|14833.1|14838|14837|14840.1|14839.1|14823.6|14822.6|5996
1686681900000|2023-06-13 18:45:00|14837.8|14836.8|14838.8|14837.8|14848.3|14847.3|14824.7|14823.7|5339
1686682200000|2023-06-13 18:50:00|14839|14838|14868.8|14867.8|14869.2|14868.2|14837.1|14836.1|5130
1686682500000|2023-06-13 18:55:00|14868.5|14867.5|14868.5|14867.5|14876.2|14875.2|14862.6|14861.6|4839
1686682800000|2023-06-13 19:00:00|14868.1|14867.1|14872.8|14871.8|14874.5|14873.5|14863.5|14862.5|3890
1686683100000|2023-06-13 19:05:00|14872.7|14871.7|14876.7|14875.7|14882.8|14881.8|14869.8|14868.8|4590
1686683400000|2023-06-13 19:10:00|14876.6|14875.6|14878.6|14877.6|14880|14879|14865.1|14864.1|4243
1686683700000|2023-06-13 19:15:00|14878.7|14877.7|14885.1|14884.1|14894.6|14893.6|14870.2|14869.2|4886
1686684000000|2023-06-13 19:20:00|14885|14884|14876.8|14875.8|14895.5|14894.5|14872.3|14871.3|6165
1686684300000|2023-06-13 19:25:00|14877|14876|14874.3|14873.3|14882.2|14881.2|14870.1|14869.1|3913
1686684600000|2023-06-13 19:30:00|14874.9|14873.9|14871.7|14870.7|14879.5|14878.5|14868.3|14867.3|3656
1686684900000|2023-06-13 19:35:00|14871.5|14870.5|14881.9|14880.9|14884.7|14883.7|14867.5|14866.5|4702
1686685200000|2023-06-13 19:40:00|14882.4|14881.4|14878.9|14877.9|14895.1|14894.1|14874.8|14873.8|5619
1686685500000|2023-06-13 19:45:00|14878.8|14877.8|14883.7|14882.7|14893.1|14892.1|14876.8|14875.8|3782
1686685800000|2023-06-13 19:50:00|14883.6|14882.6|14895.4|14894.4|14896.7|14895.7|14880.8|14879.8|6570
1686686100000|2023-06-13 19:55:00|14895.6|14894.6|14903.8|14902.8|14909.3|14908.3|14890.3|14889.3|16176
1686686400000|2023-06-13 20:00:00|14903.1|14902.1|14898.4|14896.4|14909.3|14907.3|14894.9|14892.9|5873
1686686700000|2023-06-13 20:05:00|14899.1|14897.1|14901|14899|14902.3|14900.3|14897.8|14895.8|1333
1686687000000|2023-06-13 20:10:00|14900.9|14898.9|14903.8|14901.8|14906.5|14904.5|14900.9|14898.9|1090
1686687300000|2023-06-13 20:15:00|14903.6|14901.6|14905.6|14903.6|14908.5|14906.5|14903.4|14901.4|567
1686687600000|2023-06-13 20:20:00|14905.5|14903.5|14899.8|14897.8|14906.3|14904.3|14899.8|14897.8|364
1686687900000|2023-06-13 20:25:00|14900|14898|14902|14900|14904|14902|14897|14895|769
1686688200000|2023-06-13 20:30:00|14902.1|14900.1|14906.9|14904.9|14906.9|14904.9|14901.9|14899.9|309
1686688500000|2023-06-13 20:35:00|14907|14905|14908.6|14906.6|14908.8|14906.8|14905.1|14903.1|276
1686688800000|2023-06-13 20:40:00|14908.5|14906.5|14914.3|14912.3|14915|14913|14908.5|14906.5|608
1686689100000|2023-06-13 20:45:00|14914.6|14912.6|14914.6|14912.6|14915.9|14913.9|14912.6|14910.6|332
1686689400000|2023-06-13 20:50:00|14914.5|14912.5|14915.5|14913.5|14916.3|14914.3|14913.6|14911.6|326
1686689700000|2023-06-13 20:55:00|14915.4|14913.4|14916|14911|14917|14915|14913.6|14910.7|381
1686690000000|2023-06-13 21:00:00|14915.8|14910.8|14913.5|14908.5|14916.1|14911.1|14913.5|14908.5|0
1686690300000|2023-06-13 21:05:00|14913.8|14908.8|14915.8|14910.8|14916|14911|14913.8|14908.8|0
1686690600000|2023-06-13 21:10:00|14915.2|14910.2|14915.6|14910.6|14916.6|14911.6|14915.2|14910.2|0
1686690900000|2023-06-13 21:15:00|14915.4|14910.4|14918.3|14913.3|14919.3|14914.3|14915.4|14910.4|0
1686691200000|2023-06-13 21:20:00|14918.2|14913.2|14922.9|14917.9|14922.9|14917.9|14918.1|14913.1|0
1686691500000|2023-06-13 21:25:00|14922.7|14917.7|14922.9|14917.9|14923.6|14918.6|14921.6|14916.6|0
1686691800000|2023-06-13 21:30:00|14923|14918|14920.4|14915.4|14923|14918|14920.4|14915.4|0
1686692100000|2023-06-13 21:35:00|14920.3|14915.3|14921.1|14916.1|14921.4|14916.4|14919.5|14914.5|0
1686692400000|2023-06-13 21:40:00|14920.9|14915.9|14920.4|14915.4|14921.2|14916.2|14920.2|14915.2|0
1686692700000|2023-06-13 21:45:00|14920.3|14915.3|14920.8|14915.8|14920.8|14915.8|14920.1|14915.1|0
1686693000000|2023-06-13 21:50:00|14920.7|14915.7|14921.7|14916.7|14921.9|14916.9|14920.3|14915.3|0
1686693300000|2023-06-13 21:55:00|14921.8|14916.8|14918.2|14913.2|14922|14917|14917.9|14912.9|0
1686693600000|2023-06-13 22:00:00|14915.9|14913.9|14919.3|14917.3|14925.4|14923.4|14915.8|14913.8|742
1686693900000|2023-06-13 22:05:00|14919.1|14917.1|14915.4|14913.4|14923.4|14921.4|14914.1|14912.1|407
1686694200000|2023-06-13 22:10:00|14915.5|14913.5|14915.3|14913.3|14916|14914|14910.4|14908.4|305
1686694500000|2023-06-13 22:15:00|14915.4|14913.4|14916|14914|14918|14916|14915|14913|159
1686694800000|2023-06-13 22:20:00|14916.1|14914.1|14917.3|14915.3|14919.1|14917.1|14915.9|14913.9|132
1686695100000|2023-06-13 22:25:00|14917.4|14915.4|14920.3|14918.3|14920.5|14918.5|14916.6|14914.6|87
1686695400000|2023-06-13 22:30:00|14920.1|14918.1|14919.9|14917.9|14922.9|14920.9|14919.5|14917.5|102
1686695700000|2023-06-13 22:35:00|14920.3|14918.3|14920.3|14918.3|14923.4|14921.4|14919.3|14917.3|149
1686696000000|2023-06-13 22:40:00|14920.4|14918.4|14921.3|14919.3|14922.8|14920.8|14920.3|14918.3|83
1686696300000|2023-06-13 22:45:00|14921.1|14919.1|14922.6|14920.6|14923.6|14921.6|14920.8|14918.8|98
1686696600000|2023-06-13 22:50:00|14922.5|14920.5|14922|14920|14922.5|14920.5|14920.1|14918.1|171
1686696900000|2023-06-13 22:55:00|14921.9|14919.9|14923.4|14921.4|14923.9|14921.9|14921.4|14919.4|128
1686697200000|2023-06-13 23:00:00|14923.3|14921.3|14922.6|14920.6|14923.9|14921.9|14921.1|14919.1|93
1686697500000|2023-06-13 23:05:00|14922.5|14920.5|14918.1|14916.1|14923.8|14921.8|14917.3|14915.3|179
1686697800000|2023-06-13 23:10:00|14918.3|14916.3|14916.9|14914.9|14918.5|14916.5|14916.4|14914.4|159
1686698100000|2023-06-13 23:15:00|14917|14915|14914|14912|14917.1|14915.1|14912.9|14910.9|250
1686698400000|2023-06-13 23:20:00|14913.9|14911.9|14912.5|14910.5|14914|14912|14910.9|14908.9|219
1686698700000|2023-06-13 23:25:00|14912.4|14910.4|14913.4|14911.4|14913.6|14911.6|14911|14909|90
1686699000000|2023-06-13 23:30:00|14913.5|14911.5|14913.3|14911.3|14914.4|14912.4|14911.9|14909.9|106
1686699300000|2023-06-13 23:35:00|14913.1|14911.1|14911.9|14909.9|14913.5|14911.5|14911|14909|162
1686699600000|2023-06-13 23:40:00|14912|14910|14908|14906|14912.8|14910.8|14906|14904|410
1686699900000|2023-06-13 23:45:00|14908.1|14906.1|14909.5|14907.5|14910.9|14908.9|14907.9|14905.9|196
1686700200000|2023-06-13 23:50:00|14909.4|14907.4|14911.3|14909.3|14912.4|14910.4|14908.9|14906.9|109
1686700500000|2023-06-13 23:55:00|14911.1|14909.1|14911.1|14909.1|14912.3|14910.3|14909.1|14907.1|183
1686700800000|2023-06-14 00:00:00|14910.9|14908.9|14906.1|14904.1|14911.1|14909.1|14904.8|14902.8|502
1686701100000|2023-06-14 00:05:00|14906|14904|14903|14901|14908|14906|14902|14900|339
1686701400000|2023-06-14 00:10:00|14902.9|14900.9|14896.8|14894.8|14903.9|14901.9|14896.8|14894.8|407
1686701700000|2023-06-14 00:15:00|14896.9|14894.9|14907.1|14905.1|14907.4|14905.4|14896.9|14894.9|405
1686702000000|2023-06-14 00:20:00|14907|14905|14903.9|14901.9|14907.9|14905.9|14902.6|14900.6|212
1686702300000|2023-06-14 00:25:00|14903.8|14901.8|14899.8|14897.8|14904.1|14902.1|14897.6|14895.6|234
1686702600000|2023-06-14 00:30:00|14899.6|14897.6|14899.1|14897.1|14903|14901|14897.3|14895.3|265
1686702900000|2023-06-14 00:35:00|14899|14897|14902.9|14900.9|14902.9|14900.9|14897|14895|168
1686703200000|2023-06-14 00:40:00|14902.6|14900.6|14901|14899|14904.4|14902.4|14901|14899|248
1686703500000|2023-06-14 00:45:00|14901.1|14899.1|14901.4|14899.4|14904.4|14902.4|14898.6|14896.6|249
1686703800000|2023-06-14 00:50:00|14901|14899|14898.5|14896.5|14902.1|14900.1|14897.1|14895.1|248
1686704100000|2023-06-14 00:55:00|14898.4|14896.4|14896.6|14894.6|14898.9|14896.9|14896.3|14894.3|313
1686704400000|2023-06-14 01:00:00|14897.3|14895.3|14901.8|14899.8|14903.9|14901.9|14897.3|14895.3|329
1686704700000|2023-06-14 01:05:00|14901.9|14899.9|14901.6|14899.6|14903.3|14901.3|14900.3|14898.3|110
1686705000000|2023-06-14 01:10:00|14901.5|14899.5|14903.8|14901.8|14904.9|14902.9|14901.4|14899.4|200
1686705300000|2023-06-14 01:15:00|14903.9|14901.9|14906.8|14904.8|14909.3|14907.3|14902.6|14900.6|327
1686705600000|2023-06-14 01:20:00|14906.9|14904.9|14904.4|14902.4|14907.6|14905.6|14902.9|14900.9|230
1686705900000|2023-06-14 01:25:00|14904.5|14902.5|14910.1|14908.1|14910.6|14908.6|14903.1|14901.1|409
1686706200000|2023-06-14 01:30:00|14910|14908|14909.4|14907.4|14911.8|14909.8|14907.4|14905.4|300
1686706500000|2023-06-14 01:35:00|14909.5|14907.5|14912.9|14910.9|14916.1|14914.1|14909.5|14907.5|366
1686706800000|2023-06-14 01:40:00|14912.5|14910.5|14909.1|14907.1|14913.4|14911.4|14908.3|14906.3|201
1686707100000|2023-06-14 01:45:00|14909|14907|14914.1|14912.1|14915.1|14913.1|14907.5|14905.5|278
1686707400000|2023-06-14 01:50:00|14914|14912|14914.3|14912.3|14915.1|14913.1|14911.4|14909.4|150
1686707700000|2023-06-14 01:55:00|14914.4|14912.4|14914|14912|14915|14913|14912.5|14910.5|203
1686708000000|2023-06-14 02:00:00|14913.9|14911.9|14912.6|14910.6|14914.6|14912.6|14912.5|14910.5|140
1686708300000|2023-06-14 02:05:00|14912.8|14910.8|14906.6|14904.6|14913.1|14911.1|14906.5|14904.5|312
1686708600000|2023-06-14 02:10:00|14906.4|14904.4|14904.8|14902.8|14907.8|14905.8|14903.4|14901.4|259
1686708900000|2023-06-14 02:15:00|14904.6|14902.6|14906.1|14904.1|14906.3|14904.3|14901.8|14899.8|205
1686709200000|2023-06-14 02:20:00|14906|14904|14907.1|14905.1|14907.4|14905.4|14905.6|14903.6|109
1686709500000|2023-06-14 02:25:00|14907|14905|14908.4|14906.4|14908.9|14906.9|14905.4|14903.4|292
1686709800000|2023-06-14 02:30:00|14908.3|14906.3|14908.9|14906.9|14910.4|14908.4|14906|14904|161
1686710100000|2023-06-14 02:35:00|14909|14907|14904.6|14902.6|14909|14907|14903.5|14901.5|172
1686710400000|2023-06-14 02:40:00|14904.8|14902.8|14903.4|14901.4|14904.8|14902.8|14901.6|14899.6|172
1686710700000|2023-06-14 02:45:00|14903.3|14901.3|14904.6|14902.6|14905.1|14903.1|14900|14898|177
1686711000000|2023-06-14 02:50:00|14904.5|14902.5|14904.1|14902.1|14906.4|14904.4|14903.3|14901.3|103
1686711300000|2023-06-14 02:55:00|14904.3|14902.3|14906.1|14904.1|14907.4|14905.4|14904.3|14902.3|96
1686711600000|2023-06-14 03:00:00|14905.9|14903.9|14905|14903|14906.3|14904.3|14903.5|14901.5|87
1686711900000|2023-06-14 03:05:00|14904.9|14902.9|14905.5|14903.5|14906.6|14904.6|14904|14902|121
1686712200000|2023-06-14 03:10:00|14905.4|14903.4|14904.1|14902.1|14905.9|14903.9|14903.6|14901.6|147
1686712500000|2023-06-14 03:15:00|14904.3|14902.3|14905.1|14903.1|14906.3|14904.3|14903.1|14901.1|178
1686712800000|2023-06-14 03:20:00|14905.3|14903.3|14902.1|14900.1|14905.5|14903.5|14901.6|14899.6|189
1686713100000|2023-06-14 03:25:00|14902.3|14900.3|14904.6|14902.6|14904.9|14902.9|14902.1|14900.1|150
1686713400000|2023-06-14 03:30:00|14904.5|14902.5|14899.4|14897.4|14904.6|14902.6|14899.1|14897.1|150
1686713700000|2023-06-14 03:35:00|14899.6|14897.6|14901.9|14899.9|14902.9|14900.9|14898.5|14896.5|136
1686714000000|2023-06-14 03:40:00|14902|14900|14900|14898|14903.1|14901.1|14899.4|14897.4|120
1686714300000|2023-06-14 03:45:00|14900.1|14898.1|14901.4|14899.4|14902|14900|14897.4|14895.4|149
1686714600000|2023-06-14 03:50:00|14901.5|14899.5|14903.4|14901.4|14904.1|14902.1|14900.8|14898.8|134
1686714900000|2023-06-14 03:55:00|14903.5|14901.5|14904.1|14902.1|14905|14903|14902.9|14900.9|138
1686715200000|2023-06-14 04:00:00|14904.3|14902.3|14903.6|14901.6|14904.9|14902.9|14902.8|14900.8|135
1686715500000|2023-06-14 04:05:00|14903.5|14901.5|14902.1|14900.1|14904|14902|14900.1|14898.1|158
1686715800000|2023-06-14 04:10:00|14902.3|14900.3|14899.6|14897.6|14902.6|14900.6|14899.4|14897.4|135
1686716100000|2023-06-14 04:15:00|14899.5|14897.5|14902.6|14900.6|14902.9|14900.9|14899|14897|100
1686716400000|2023-06-14 04:20:00|14902.5|14900.5|14907.1|14905.1|14907.9|14905.9|14902.5|14900.5|217
1686716700000|2023-06-14 04:25:00|14906.8|14904.8|14907.4|14905.4|14907.9|14905.9|14906.1|14904.1|171
1686717000000|2023-06-14 04:30:00|14907.3|14905.3|14907.4|14905.4|14908.5|14906.5|14906.9|14904.9|123
1686717300000|2023-06-14 04:35:00|14907.3|14905.3|14906.6|14904.6|14907.9|14905.9|14904.8|14902.8|160
1686717600000|2023-06-14 04:40:00|14906.8|14904.8|14905.3|14903.3|14907.6|14905.6|14904.4|14902.4|120
1686717900000|2023-06-14 04:45:00|14905.1|14903.1|14905.6|14903.6|14907.6|14905.6|14905.1|14903.1|114
1686718200000|2023-06-14 04:50:00|14905.8|14903.8|14903.8|14901.8|14907.3|14905.3|14902.4|14900.4|182
1686718500000|2023-06-14 04:55:00|14903.9|14901.9|14906.6|14904.6|14907.9|14905.9|14903.4|14901.4|97
1686718800000|2023-06-14 05:00:00|14906.9|14904.9|14905.1|14903.1|14908.4|14906.4|14904.8|14902.8|215
1686719100000|2023-06-14 05:05:00|14905.3|14903.3|14902.4|14900.4|14907.1|14905.1|14902.4|14900.4|163
1686719400000|2023-06-14 05:10:00|14902.5|14900.5|14905.5|14903.5|14905.9|14903.9|14902.1|14900.1|105
1686719700000|2023-06-14 05:15:00|14905.6|14903.6|14903.6|14901.6|14905.6|14903.6|14901.9|14899.9|171
1686720000000|2023-06-14 05:20:00|14903.5|14901.5|14905.1|14903.1|14906.4|14904.4|14901.5|14899.5|281
1686720300000|2023-06-14 05:25:00|14905|14903|14896.4|14894.4|14906.5|14904.5|14896.3|14894.3|352
1686720600000|2023-06-14 05:30:00|14896.3|14894.3|14890.9|14888.9|14896.3|14894.3|14886.8|14884.8|772
1686720900000|2023-06-14 05:35:00|14890.8|14888.8|14893.9|14891.9|14895.8|14893.8|14890.1|14888.1|427
1686721200000|2023-06-14 05:40:00|14893.8|14891.8|14895.6|14893.6|14897.8|14895.8|14892.4|14890.4|214
1686721500000|2023-06-14 05:45:00|14895.8|14893.8|14909|14907|14909.8|14907.8|14895.6|14893.6|391
1686721800000|2023-06-14 05:50:00|14908.9|14906.9|14902|14900|14910.4|14908.4|14901.9|14899.9|322
1686722100000|2023-06-14 05:55:00|14901.9|14899.9|14902.5|14900.5|14905.1|14903.1|14898.1|14896.1|363
1686722400000|2023-06-14 06:00:00|14902.4|14900.4|14906|14904|14906.3|14904.3|14897.1|14895.1|495
1686722700000|2023-06-14 06:05:00|14905.8|14903.8|14905.3|14903.3|14909.1|14907.1|14904.6|14902.6|248
1686723000000|2023-06-14 06:10:00|14905.4|14903.4|14900.5|14898.5|14907.1|14905.1|14900.3|14898.3|219
1686723300000|2023-06-14 06:15:00|14900.4|14898.4|14897.3|14895.3|14900.5|14898.5|14893.6|14891.6|354
1686723600000|2023-06-14 06:20:00|14897.1|14895.1|14891.8|14889.8|14898|14896|14890.1|14888.1|254
1686723900000|2023-06-14 06:25:00|14891.6|14889.6|14893.6|14891.6|14894|14892|14889.1|14887.1|279
1686724200000|2023-06-14 06:30:00|14893.5|14891.5|14901.9|14899.9|14903|14901|14892.4|14890.4|258
1686724500000|2023-06-14 06:35:00|14902.1|14900.1|14898.5|14896.5|14902.1|14900.1|14897.6|14895.6|145
1686724800000|2023-06-14 06:40:00|14898.4|14896.4|14895|14893|14900.1|14898.1|14892.6|14890.6|222
1686725100000|2023-06-14 06:45:00|14895.1|14893.1|14890.8|14888.8|14895.1|14893.1|14888.9|14886.9|205
1686725400000|2023-06-14 06:50:00|14890.6|14888.6|14892.5|14890.5|14894.5|14892.5|14888.1|14886.1|219
1686725700000|2023-06-14 06:55:00|14892.3|14890.3|14888.5|14886.5|14892.3|14890.3|14888|14886|168
1686726000000|2023-06-14 07:00:00|14888.4|14886.4|14894.5|14892.5|14896.5|14894.5|14888.4|14886.4|465
1686726300000|2023-06-14 07:05:00|14894.6|14892.6|14903.8|14901.8|14905.6|14903.6|14891.9|14889.9|434
1686726600000|2023-06-14 07:10:00|14903.9|14901.9|14919.5|14917.5|14919.5|14917.5|14900.3|14898.3|1084
1686726900000|2023-06-14 07:15:00|14919.4|14917.4|14937.3|14935.3|14942|14940|14917.3|14915.3|1354
1686727200000|2023-06-14 07:20:00|14937.1|14935.1|14932.9|14930.9|14944.5|14942.5|14930.5|14928.5|1021
1686727500000|2023-06-14 07:25:00|14932.8|14930.8|14928.6|14926.6|14932.9|14930.9|14924.5|14922.5|555
1686727800000|2023-06-14 07:30:00|14928.5|14926.5|14930.8|14928.8|14935.3|14933.3|14927.1|14925.1|452
1686728100000|2023-06-14 07:35:00|14930.6|14928.6|14938.8|14936.8|14943.1|14941.1|14929.9|14927.9|612
1686728400000|2023-06-14 07:40:00|14938.9|14936.9|14942|14940|14942.8|14940.8|14934.9|14932.9|384
1686728700000|2023-06-14 07:45:00|14941.9|14939.9|14932.3|14930.3|14942.9|14940.9|14931|14929|397
1686729000000|2023-06-14 07:50:00|14932.1|14930.1|14931.4|14929.4|14936.4|14934.4|14929.8|14927.8|303
1686729300000|2023-06-14 07:55:00|14931.5|14929.5|14945|14943|14945|14943|14929.9|14927.9|738
1686729600000|2023-06-14 08:00:00|14947.1|14945.1|14933.5|14931.5|14947.9|14945.9|14932.3|14930.3|718
1686729900000|2023-06-14 08:05:00|14933.6|14931.6|14938|14936|14940.3|14938.3|14932.1|14930.1|313
1686730200000|2023-06-14 08:10:00|14938.1|14936.1|14937.8|14935.8|14943.4|14941.4|14937.5|14935.5|455
1686730500000|2023-06-14 08:15:00|14937.6|14935.6|14938.3|14936.3|14944.1|14942.1|14937.6|14935.6|493
1686730800000|2023-06-14 08:20:00|14938.1|14936.1|14945.3|14943.3|14947|14945|14936.6|14934.6|620
1686731100000|2023-06-14 08:25:00|14945.1|14943.1|14948|14946|14948.4|14946.4|14942.1|14940.1|391
1686731400000|2023-06-14 08:30:00|14948.3|14946.3|14946.8|14944.8|14948.5|14946.5|14943.1|14941.1|385
1686731700000|2023-06-14 08:35:00|14946.6|14944.6|14950.8|14948.8|14957.1|14955.1|14945.4|14943.4|1288
1686732000000|2023-06-14 08:40:00|14950.6|14948.6|14945|14943|14950.8|14948.8|14940.8|14938.8|578
1686732300000|2023-06-14 08:45:00|14945.1|14943.1|14950.8|14948.8|14950.9|14948.9|14942.4|14940.4|410
1686732600000|2023-06-14 08:50:00|14951|14949|14941.3|14939.3|14951.8|14949.8|14938.5|14936.5|497
1686732900000|2023-06-14 08:55:00|14941.8|14939.8|14939.5|14937.5|14942.8|14940.8|14937.8|14935.8|340
1686733200000|2023-06-14 09:00:00|14939.4|14937.4|14940.5|14938.5|14943.4|14941.4|14936|14934|535
1686733500000|2023-06-14 09:05:00|14940.9|14938.9|14935.8|14933.8|14941.5|14939.5|14935.5|14933.5|582
1686733800000|2023-06-14 09:10:00|14935.6|14933.6|14930.6|14928.6|14936.9|14934.9|14926.4|14924.4|782
1686734100000|2023-06-14 09:15:00|14930.8|14928.8|14937.3|14935.3|14937.4|14935.4|14930.1|14928.1|429
1686734400000|2023-06-14 09:20:00|14937.4|14935.4|14941.9|14939.9|14944.1|14942.1|14936.9|14934.9|615
1686734700000|2023-06-14 09:25:00|14942|14940|14940.3|14938.3|14944.3|14942.3|14939.8|14937.8|457
1686735000000|2023-06-14 09:30:00|14940.4|14938.4|14945.5|14943.5|14949.4|14947.4|14938.9|14936.9|701
1686735300000|2023-06-14 09:35:00|14945.6|14943.6|14940|14938|14945.9|14943.9|14938.8|14936.8|591
1686735600000|2023-06-14 09:40:00|14939.9|14937.9|14938.1|14936.1|14940.4|14938.4|14936.8|14934.8|336
1686735900000|2023-06-14 09:45:00|14938|14936|14939.5|14937.5|14942.4|14940.4|14936.8|14934.8|406
1686736200000|2023-06-14 09:50:00|14939.1|14937.1|14931.3|14929.3|14939.4|14937.4|14928.9|14926.9|636
1686736500000|2023-06-14 09:55:00|14931.1|14929.1|14934.8|14932.8|14934.9|14932.9|14929.3|14927.3|324
1686736800000|2023-06-14 10:00:00|14934.4|14932.4|14932.6|14930.6|14936.6|14934.6|14932|14930|450
1686737100000|2023-06-14 10:05:00|14932.5|14930.5|14933.8|14931.8|14935|14933|14931.8|14929.8|294
1686737400000|2023-06-14 10:10:00|14933.9|14931.9|14931|14929|14933.9|14931.9|14927.8|14925.8|613
1686737700000|2023-06-14 10:15:00|14930.9|14928.9|14924.9|14922.9|14931.5|14929.5|14924.4|14922.4|768
1686738000000|2023-06-14 10:20:00|14925|14923|14929.4|14927.4|14929.6|14927.6|14923.3|14921.3|627
1686738300000|2023-06-14 10:25:00|14929.1|14927.1|14933.5|14931.5|14934.4|14932.4|14928.9|14926.9|472
1686738600000|2023-06-14 10:30:00|14933.4|14931.4|14938.8|14936.8|14938.9|14936.9|14931.9|14929.9|403
1686738900000|2023-06-14 10:35:00|14938.6|14936.6|14941.9|14939.9|14942|14940|14936.8|14934.8|449
1686739200000|2023-06-14 10:40:00|14941.8|14939.8|14937|14935|14943.1|14941.1|14935.4|14933.4|430
1686739500000|2023-06-14 10:45:00|14937.1|14935.1|14935.5|14933.5|14938.4|14936.4|14931.5|14929.5|438
1686739800000|2023-06-14 10:50:00|14935.4|14933.4|14920.4|14918.4|14935.5|14933.5|14916.1|14914.1|1649
1686740100000|2023-06-14 10:55:00|14919.9|14917.9|14922.6|14920.6|14925.5|14923.5|14915.9|14913.9|1019
1686740400000|2023-06-14 11:00:00|14922.9|14920.9|14924|14922|14925.5|14923.5|14918.1|14916.1|1005
1686740700000|2023-06-14 11:05:00|14923.9|14921.9|14923|14921|14925.3|14923.3|14922.1|14920.1|274
1686741000000|2023-06-14 11:10:00|14922.9|14920.9|14926.1|14924.1|14929.4|14927.4|14922.8|14920.8|439
1686741300000|2023-06-14 11:15:00|14925.6|14923.6|14919.1|14917.1|14926|14924|14918.8|14916.8|369
1686741600000|2023-06-14 11:20:00|14919.3|14917.3|14926.3|14924.3|14926.4|14924.4|14919.1|14917.1|488
1686741900000|2023-06-14 11:25:00|14926.1|14924.1|14933.4|14931.4|14934.6|14932.6|14924.3|14922.3|630
1686742200000|2023-06-14 11:30:00|14933.5|14931.5|14933.4|14931.4|14935.3|14933.3|14928.9|14926.9|947
1686742500000|2023-06-14 11:35:00|14933.3|14931.3|14924.8|14922.8|14933.4|14931.4|14922.6|14920.6|959
1686742800000|2023-06-14 11:40:00|14924.6|14922.6|14923.8|14921.8|14926.8|14924.8|14922.5|14920.5|550
1686743100000|2023-06-14 11:45:00|14923.9|14921.9|14927.1|14925.1|14927.4|14925.4|14920.3|14918.3|1589
1686743400000|2023-06-14 11:50:00|14927|14925|14924.9|14922.9|14928.1|14926.1|14922.5|14920.5|754
1686743700000|2023-06-14 11:55:00|14924.8|14922.8|14925.6|14923.6|14926.5|14924.5|14920.4|14918.4|891
1686744000000|2023-06-14 12:00:00|14925.8|14923.8|14924.8|14922.8|14931|14929|14922.1|14920.1|814
1686744300000|2023-06-14 12:05:00|14924.6|14922.6|14924|14922|14927.9|14925.9|14921.6|14919.6|873
1686744600000|2023-06-14 12:10:00|14923.3|14921.3|14925|14923|14925.9|14923.9|14921.4|14919.4|511
1686744900000|2023-06-14 12:15:00|14924.9|14922.9|14929|14927|14930.4|14928.4|14924|14922|593
1686745200000|2023-06-14 12:20:00|14929.1|14927.1|14929.9|14927.9|14934|14932|14928.1|14926.1|979
1686745500000|2023-06-14 12:25:00|14929.8|14927.8|14929.3|14927.3|14933.6|14931.6|14926.9|14924.9|807
1686745800000|2023-06-14 12:30:00|14930|14928|14927.3|14925.3|14949.8|14947.8|14919.4|14917.4|4336
1686746100000|2023-06-14 12:35:00|14927.5|14925.5|14918.8|14916.8|14929.4|14927.4|14918.5|14916.5|1654
1686746400000|2023-06-14 12:40:00|14918.6|14916.6|14918.1|14916.1|14919.8|14917.8|14906.3|14904.3|2605
1686746700000|2023-06-14 12:45:00|14917.9|14915.9|14915.1|14913.1|14920.4|14918.4|14910.4|14908.4|1559
1686747000000|2023-06-14 12:50:00|14915|14913|14910.4|14908.4|14917.4|14915.4|14909.5|14907.5|1029
1686747300000|2023-06-14 12:55:00|14910.3|14908.3|14910.4|14908.4|14916.9|14914.9|14905.9|14903.9|2177
1686747600000|2023-06-14 13:00:00|14910.5|14908.5|14905.9|14903.9|14911.6|14909.6|14900.1|14898.1|3302
1686747900000|2023-06-14 13:05:00|14905.6|14903.6|14893.9|14891.9|14908.1|14906.1|14890.9|14888.9|3299
1686748200000|2023-06-14 13:10:00|14893.8|14891.8|14901.9|14899.9|14902.9|14900.9|14892.4|14890.4|2535
1686748500000|2023-06-14 13:15:00|14902|14900|14894.9|14892.9|14902.6|14900.6|14891.9|14889.9|2680
1686748800000|2023-06-14 13:20:00|14894.8|14892.8|14896.9|14894.9|14898.9|14896.9|14892.4|14890.4|2391
1686749100000|2023-06-14 13:25:00|14896|14894|14901.9|14899.9|14902.4|14900.4|14892.9|14890.9|3337
1686749400000|2023-06-14 13:30:00|14901.4|14900.4|14882.4|14881.4|14905.5|14904.5|14872.4|14871.4|19297
1686749700000|2023-06-14 13:35:00|14882.3|14881.3|14873.9|14872.9|14889.9|14888.9|14858.5|14857.5|14019
1686750000000|2023-06-14 13:40:00|14874|14873|14904|14903|14908.3|14907.3|14873.8|14872.8|13023
1686750300000|2023-06-14 13:45:00|14903.9|14902.9|14922.1|14921.1|14923.6|14922.6|14903.4|14902.4|10838
1686750600000|2023-06-14 13:50:00|14923.9|14922.9|14913.2|14912.2|14930.5|14929.5|14910.9|14909.9|9229
1686750900000|2023-06-14 13:55:00|14913|14912|14927|14926|14928.3|14927.3|14910.9|14909.9|8993
1686751200000|2023-06-14 14:00:00|14927.2|14926.2|14934.3|14933.3|14934.3|14933.3|14914|14913|8460
1686751500000|2023-06-14 14:05:00|14934.2|14933.2|14947|14946|14953|14952|14929.7|14928.7|9945
1686751800000|2023-06-14 14:10:00|14946.9|14945.9|14949.8|14948.8|14952.5|14951.5|14939.9|14938.9|5524
1686752100000|2023-06-14 14:15:00|14949.9|14948.9|14962.9|14961.9|14965.5|14964.5|14948.9|14947.9|6971
1686752400000|2023-06-14 14:20:00|14963|14962|14951.6|14950.6|14977|14976|14949.6|14948.6|11301
1686752700000|2023-06-14 14:25:00|14951.7|14950.7|14950.2|14949.2|14958.7|14957.7|14939.3|14938.3|7202
1686753000000|2023-06-14 14:30:00|14950.3|14949.3|14969|14968|14972|14971|14949.2|14948.2|6119
1686753300000|2023-06-14 14:35:00|14969.1|14968.1|14970.2|14969.2|14973.6|14972.6|14959.5|14958.5|5178
1686753600000|2023-06-14 14:40:00|14970.1|14969.1|14973.5|14972.5|14982.8|14981.8|14969.1|14968.1|6357
1686753900000|2023-06-14 14:45:00|14973.2|14972.2|14978.1|14977.1|14978.8|14977.8|14967.2|14966.2|4863
1686754200000|2023-06-14 14:50:00|14978.3|14977.3|14967.2|14966.2|14981|14980|14967.1|14966.1|6225
1686754500000|2023-06-14 14:55:00|14967.3|14966.3|14954.2|14953.2|14967.3|14966.3|14950.7|14949.7|7210
1686754800000|2023-06-14 15:00:00|14954.3|14953.3|14950.1|14949.1|14957.7|14956.7|14938.1|14937.1|6543
1686755100000|2023-06-14 15:05:00|14950|14949|14969.3|14968.3|14970.1|14969.1|14943.6|14942.6|4741
1686755400000|2023-06-14 15:10:00|14969.2|14968.2|14984.2|14983.2|14986.7|14985.7|14964.6|14963.6|5375
1686755700000|2023-06-14 15:15:00|14984.1|14983.1|14992|14991|14995.6|14994.6|14984.1|14983.1|6450
1686756000000|2023-06-14 15:20:00|14991.8|14990.8|15013.1|15012.1|15015|15014|14988.2|14987.2|7384
1686756300000|2023-06-14 15:25:00|15013.6|15012.6|15002.2|15001.2|15021.3|15020.3|14998.8|14997.8|8155
1686756600000|2023-06-14 15:30:00|15002.5|15001.5|14998.1|14997.1|15009.3|15008.3|14996.8|14995.8|4811
1686756900000|2023-06-14 15:35:00|14997.8|14996.8|15002.8|15001.8|15004.5|15003.5|14996.7|14995.7|3795
1686757200000|2023-06-14 15:40:00|15002.7|15001.7|14987|14986|15007.7|15006.7|14985.5|14984.5|5111
1686757500000|2023-06-14 15:45:00|14986.8|14985.8|14988|14987|14991.4|14990.4|14979.7|14978.7|4903
1686757800000|2023-06-14 15:50:00|14987.9|14986.9|14980.9|14979.9|14988.9|14987.9|14979.8|14978.8|3219
1686758100000|2023-06-14 15:55:00|14980.8|14979.8|14978.5|14977.5|14980.8|14979.8|14969.2|14968.2|4354
1686758400000|2023-06-14 16:00:00|14978.7|14977.7|14964.2|14963.2|14978.7|14977.7|14960.2|14959.2|4328
1686758700000|2023-06-14 16:05:00|14964.3|14963.3|14974.5|14973.5|14977.9|14976.9|14951.8|14950.8|4808
1686759000000|2023-06-14 16:10:00|14974.4|14973.4|14984.5|14983.5|14986.9|14985.9|14972.3|14971.3|3421
1686759300000|2023-06-14 16:15:00|14984.7|14983.7|14990|14989|14993|14992|14977.9|14976.9|3425
1686759600000|2023-06-14 16:20:00|14989.9|14988.9|14985.8|14984.8|14993.7|14992.7|14982|14981|3264
1686759900000|2023-06-14 16:25:00|14985.9|14984.9|14981.5|14980.5|14987.4|14986.4|14978.4|14977.4|2654
1686760200000|2023-06-14 16:30:00|14981.7|14980.7|14979.2|14978.2|14982.5|14981.5|14973.3|14972.3|2741
1686760500000|2023-06-14 16:35:00|14978.9|14977.9|14978.4|14977.4|14982.2|14981.2|14970.3|14969.3|3255
1686760800000|2023-06-14 16:40:00|14978|14977|14971|14970|14979.7|14978.7|14970.8|14969.8|2530
1686761100000|2023-06-14 16:45:00|14970.9|14969.9|14970.2|14969.2|14975.4|14974.4|14966|14965|2463
1686761400000|2023-06-14 16:50:00|14970.3|14969.3|14980.2|14979.2|14981.7|14980.7|14970.2|14969.2|3267
1686761700000|2023-06-14 16:55:00|14980.3|14979.3|14981.4|14980.4|14983.8|14982.8|14975|14974|2841
1686762000000|2023-06-14 17:00:00|14981.8|14980.8|14966.4|14965.4|14982.4|14981.4|14961.7|14960.7|3442
1686762300000|2023-06-14 17:05:00|14966.3|14965.3|14960.2|14959.2|14966.9|14965.9|14958.1|14957.1|3135
1686762600000|2023-06-14 17:10:00|14960.3|14959.3|14949.4|14948.4|14961.3|14960.3|14942.8|14941.8|4865
1686762900000|2023-06-14 17:15:00|14949.6|14948.6|14933.9|14932.9|14949.6|14948.6|14932.2|14931.2|4703
1686763200000|2023-06-14 17:20:00|14933.8|14932.8|14940.9|14939.9|14941.8|14940.8|14927.9|14926.9|4283
1686763500000|2023-06-14 17:25:00|14940.8|14939.8|14939.9|14938.9|14945.1|14944.1|14934.2|14933.2|3772
1686763800000|2023-06-14 17:30:00|14940.1|14939.1|14948.6|14947.6|14949.9|14948.9|14921.3|14920.3|4690
1686764100000|2023-06-14 17:35:00|14948.7|14947.7|14943.2|14942.2|14949.4|14948.4|14934.9|14933.9|3098
1686764400000|2023-06-14 17:40:00|14943.3|14942.3|14931.9|14930.9|14946.6|14945.6|14931.6|14930.6|2397
1686764700000|2023-06-14 17:45:00|14932.1|14931.1|14944.3|14943.3|14945.3|14944.3|14926.3|14925.3|2921
1686765000000|2023-06-14 17:50:00|14944.4|14943.4|14941.9|14940.9|14945.2|14944.2|14934.4|14933.4|2140
1686765300000|2023-06-14 17:55:00|14942.1|14941.1|14939.4|14938.4|14943.6|14942.6|14936.1|14935.1|1999
1686765600000|2023-06-14 18:00:00|14939.6|14938.6|14859.7|14858.7|14939.7|14938.7|14840.3|14839.3|25367
1686765900000|2023-06-14 18:05:00|14859.4|14858.4|14833.4|14832.4|14861.6|14860.6|14780.6|14779.6|20607
1686766200000|2023-06-14 18:10:00|14832.8|14831.8|14849.2|14848.2|14868.2|14867.2|14824.3|14823.3|14733
1686766500000|2023-06-14 18:15:00|14848.1|14847.1|14822.1|14821.1|14854.2|14853.2|14803.1|14802.1|11094
1686766800000|2023-06-14 18:20:00|14821.6|14820.6|14816.3|14815.3|14840.4|14839.4|14802.9|14801.9|10427
1686767100000|2023-06-14 18:25:00|14815.8|14814.8|14843.9|14842.9|14846.1|14845.1|14796.9|14795.9|8475
1686767400000|2023-06-14 18:30:00|14843.8|14842.8|14848.1|14847.1|14875.1|14874.1|14820.4|14819.4|11237
1686767700000|2023-06-14 18:35:00|14848.2|14847.2|14881.3|14880.3|14913.9|14912.9|14844.7|14843.7|18157
1686768000000|2023-06-14 18:40:00|14881.6|14880.6|14943.7|14942.7|14948.7|14947.7|14877.8|14876.8|16642
1686768300000|2023-06-14 18:45:00|14945.7|14944.7|14965.8|14964.8|14966.7|14965.7|14916.7|14915.7|13861
1686768600000|2023-06-14 18:50:00|14965.7|14964.7|14954.7|14953.7|14972.6|14971.6|14925.4|14924.4|12856
1686768900000|2023-06-14 18:55:00|14954.9|14953.9|14936.9|14935.9|14963.1|14962.1|14930.4|14929.4|9788
1686769200000|2023-06-14 19:00:00|14938.9|14937.9|14955.9|14954.9|14966.1|14965.1|14934.2|14933.2|8456
1686769500000|2023-06-14 19:05:00|14955.6|14954.6|15015.4|15014.4|15016.2|15015.2|14953.3|14952.3|15774
1686769800000|2023-06-14 19:10:00|15016.4|15015.4|14937.8|14936.8|15017.3|15016.3|14936.2|14935.2|12520
1686770100000|2023-06-14 19:15:00|14938.2|14937.2|14927.8|14926.8|14942.8|14941.8|14902.8|14901.8|13785
1686770400000|2023-06-14 19:20:00|14927.1|14926.1|14964.4|14963.4|14973.7|14972.7|14925.2|14924.2|9573
1686770700000|2023-06-14 19:25:00|14965.4|14964.4|14946.2|14945.2|14992.7|14991.7|14942.2|14941.2|8883
1686771000000|2023-06-14 19:30:00|14947.3|14946.3|14956.2|14955.2|14964.8|14963.8|14926.9|14925.9|9005
1686771300000|2023-06-14 19:35:00|14956.4|14955.4|14958.9|14957.9|14969.2|14968.2|14950.9|14949.9|6174
1686771600000|2023-06-14 19:40:00|14958.8|14957.8|14947.9|14946.9|14962.9|14961.9|14937.7|14936.7|5576
1686771900000|2023-06-14 19:45:00|14948.1|14947.1|14943.1|14942.1|14962.6|14961.6|14935.8|14934.8|6131
1686772200000|2023-06-14 19:50:00|14942.6|14941.6|14943.7|14942.7|14953.1|14952.1|14902.4|14901.4|12986
1686772500000|2023-06-14 19:55:00|14944.3|14943.3|15007.6|15006.6|15007.8|15006.8|14944.3|14943.3|21934
1686772800000|2023-06-14 20:00:00|15008.1|15006.1|15019.7|15017.7|15022.7|15020.7|15004.7|15002.7|9392
1686773100000|2023-06-14 20:05:00|15019.4|15017.4|15023.7|15021.7|15026.1|15024.1|15017.6|15015.6|3803
1686773400000|2023-06-14 20:10:00|15023.6|15021.6|15013.1|15011.1|15025.6|15023.6|15012.2|15010.2|3035
1686773700000|2023-06-14 20:15:00|15013.4|15011.4|15008.2|15006.2|15017.1|15015.1|15007.8|15005.8|1052
1686774000000|2023-06-14 20:20:00|15008.3|15006.3|15013.9|15011.9|15014.7|15012.7|15008.3|15006.3|879
1686774300000|2023-06-14 20:25:00|15014.1|15012.1|15022.2|15020.2|15023.3|15021.3|15014.1|15012.1|737
1686774600000|2023-06-14 20:30:00|15022.3|15020.3|15028.9|15026.9|15029.2|15027.2|15021.9|15019.9|720
1686774900000|2023-06-14 20:35:00|15029.1|15027.1|15038.2|15036.2|15039.1|15037.1|15028.2|15026.2|1364
1686775200000|2023-06-14 20:40:00|15037.9|15035.9|15040.9|15038.9|15040.9|15038.9|15032.7|15030.7|869
1686775500000|2023-06-14 20:45:00|15040.7|15038.7|15044.6|15042.6|15046.8|15044.8|15037.4|15035.4|983
1686775800000|2023-06-14 20:50:00|15044.4|15042.4|15041.9|15039.9|15048.2|15046.2|15041.4|15039.4|949
1686776100000|2023-06-14 20:55:00|15042.1|15040.1|15039.7|15034.7|15042.2|15040.2|15032.3|15030.3|927
1686776400000|2023-06-14 21:00:00|15039.8|15034.8|15038.9|15033.9|15039.8|15034.8|15036.3|15031.3|0
1686776700000|2023-06-14 21:05:00|15039|15034|15036.1|15031.1|15039.5|15034.5|15036|15031|0
1686777000000|2023-06-14 21:10:00|15036.2|15031.2|15032.8|15027.8|15036.2|15031.2|15032.8|15027.8|0
1686777300000|2023-06-14 21:15:00|15032.1|15027.1|15034.3|15029.3|15034.7|15029.7|15032.1|15027.1|0
1686777600000|2023-06-14 21:20:00|15034.2|15029.2|15033|15028|15034.3|15029.3|15033|15028|0
1686777900000|2023-06-14 21:25:00|15032.7|15027.7|15033.1|15028.1|15033.7|15028.7|15032.6|15027.6|0
1686778200000|2023-06-14 21:30:00|15033|15028|15030.8|15025.8|15033.1|15028.1|15030.2|15025.2|0
1686778500000|2023-06-14 21:35:00|15030.7|15025.7|15029.9|15024.9|15032|15027|15029.7|15024.7|0
1686778800000|2023-06-14 21:40:00|15029.6|15024.6|15029.9|15024.9|15030.1|15025.1|15029.5|15024.5|0
1686779100000|2023-06-14 21:45:00|15029.8|15024.8|15028.7|15023.7|15030.1|15025.1|15028.7|15023.7|0
1686779400000|2023-06-14 21:50:00|15028.3|15023.3|15027|15022|15028.3|15023.3|15025.9|15020.9|0
1686779700000|2023-06-14 21:55:00|15027.1|15022.1|15031.5|15026.5|15031.6|15026.6|15026.4|15021.4|0
1686780000000|2023-06-14 22:00:00|15026.9|15024.9|15031.4|15029.4|15033.2|15031.2|15021.6|15019.6|610
1686780300000|2023-06-14 22:05:00|15031.6|15029.6|15030.4|15028.4|15032.3|15030.3|15027.3|15025.3|180
1686780600000|2023-06-14 22:10:00|15030.6|15028.6|15028.7|15026.7|15033.7|15031.7|15028.7|15026.7|178
1686780900000|2023-06-14 22:15:00|15028.6|15026.6|15021.9|15019.9|15028.7|15026.7|15020.7|15018.7|338
1686781200000|2023-06-14 22:20:00|15021.8|15019.8|15023.3|15021.3|15025.3|15023.3|15021.6|15019.6|156
1686781500000|2023-06-14 22:25:00|15023.4|15021.4|15022.7|15020.7|15025.9|15023.9|15021.8|15019.8|185
1686781800000|2023-06-14 22:30:00|15022.6|15020.6|15023.4|15021.4|15024.4|15022.4|15018.9|15016.9|261
1686782100000|2023-06-14 22:35:00|15023.6|15021.6|15026.3|15024.3|15026.7|15024.7|15023.2|15021.2|160
1686782400000|2023-06-14 22:40:00|15026.4|15024.4|15029.9|15027.9|15031.6|15029.6|15025.4|15023.4|204
1686782700000|2023-06-14 22:45:00|15029.8|15027.8|15029.2|15027.2|15031.8|15029.8|15026.6|15024.6|168
1686783000000|2023-06-14 22:50:00|15030.1|15028.1|15032.7|15030.7|15032.7|15030.7|15028.7|15026.7|126
1686783300000|2023-06-14 22:55:00|15032.9|15030.9|15026.3|15024.3|15033.1|15031.1|15026.1|15024.1|139
1686783600000|2023-06-14 23:00:00|15026.2|15024.2|15022.7|15020.7|15027.3|15025.3|15022.1|15020.1|387
1686783900000|2023-06-14 23:05:00|15022.6|15020.6|15022.2|15020.2|15024.6|15022.6|15021.2|15019.2|115
1686784200000|2023-06-14 23:10:00|15022.8|15020.8|15022.7|15020.7|15023.9|15021.9|15021.3|15019.3|98
1686784500000|2023-06-14 23:15:00|15022.6|15020.6|15026.6|15024.6|15026.8|15024.8|15020.4|15018.4|159
1686784800000|2023-06-14 23:20:00|15025.7|15023.7|15022.2|15020.2|15026.6|15024.6|15022.2|15020.2|84
1686785100000|2023-06-14 23:25:00|15022.3|15020.3|15017.4|15015.4|15023.1|15021.1|15017.3|15015.3|331
1686785400000|2023-06-14 23:30:00|15017.6|15015.6|15021.6|15019.6|15021.8|15019.8|15017.1|15015.1|209
1686785700000|2023-06-14 23:35:00|15021.4|15019.4|15023.7|15021.7|15024.9|15022.9|15020.4|15018.4|155
1686786000000|2023-06-14 23:40:00|15023.6|15021.6|15020.1|15018.1|15024.1|15022.1|15019.4|15017.4|146
1686786300000|2023-06-14 23:45:00|15019.9|15017.9|15021.6|15019.6|15023.8|15021.8|15019.3|15017.3|141
1686786600000|2023-06-14 23:50:00|15021.4|15019.4|15021.1|15019.1|15024.2|15022.2|15020.7|15018.7|108
1686786900000|2023-06-14 23:55:00|15021.3|15019.3|15019.4|15017.4|15022.2|15020.2|15018.1|15016.1|182
1686787200000|2023-06-15 00:00:00|15019.7|15017.7|15016.2|15014.2|15024.4|15022.4|15013.1|15011.1|651
1686787500000|2023-06-15 00:05:00|15016.1|15014.1|15016.6|15014.6|15020.3|15018.3|15015.8|15013.8|186
1686787800000|2023-06-15 00:10:00|15016.7|15014.7|15012.2|15010.2|15018.2|15016.2|15011.9|15009.9|314
1686788100000|2023-06-15 00:15:00|15012.3|15010.3|15018.2|15016.2|15019.6|15017.6|15011.2|15009.2|462
1686788400000|2023-06-15 00:20:00|15017.2|15015.2|15014.9|15012.9|15019.1|15017.1|15014.4|15012.4|229
1686788700000|2023-06-15 00:25:00|15014.7|15012.7|15018.2|15016.2|15020.4|15018.4|15013.7|15011.7|194
1686789000000|2023-06-15 00:30:00|15018.3|15016.3|15020.2|15018.2|15021.2|15019.2|15017.2|15015.2|193
1686789300000|2023-06-15 00:35:00|15019.7|15017.7|15020.2|15018.2|15022.9|15020.9|15019.7|15017.7|235
1686789600000|2023-06-15 00:40:00|15020.1|15018.1|15017.1|15015.1|15021.2|15019.2|15016.3|15014.3|214
1686789900000|2023-06-15 00:45:00|15016.9|15014.9|15015.8|15013.8|15018.2|15016.2|15014.7|15012.7|127
1686790200000|2023-06-15 00:50:00|15016.1|15014.1|15014.1|15012.1|15016.9|15014.9|15012.2|15010.2|165
1686790500000|2023-06-15 00:55:00|15014.2|15012.2|15015.2|15013.2|15015.7|15013.7|15012.1|15010.1|129
1686790800000|2023-06-15 01:00:00|15015.1|15013.1|15015.4|15013.4|15019.3|15017.3|15012.9|15010.9|265
1686791100000|2023-06-15 01:05:00|15015.2|15013.2|15009.7|15007.7|15015.2|15013.2|15007.8|15005.8|449
1686791400000|2023-06-15 01:10:00|15009.8|15007.8|15006.9|15004.9|15010.1|15008.1|15004.6|15002.6|543
1686791700000|2023-06-15 01:15:00|15007.1|15005.1|14997.2|14995.2|15007.3|15005.3|14990.4|14988.4|851
1686792000000|2023-06-15 01:20:00|14997.7|14995.7|14988.8|14986.8|14997.9|14995.9|14986.3|14984.3|719
1686792300000|2023-06-15 01:25:00|14988.9|14986.9|14989.7|14987.7|14993.7|14991.7|14985.7|14983.7|486
1686792600000|2023-06-15 01:30:00|14989.8|14987.8|14991.1|14989.1|14995.4|14993.4|14987.6|14985.6|544
1686792900000|2023-06-15 01:35:00|14990.9|14988.9|14993.8|14991.8|14995.2|14993.2|14987.6|14985.6|327
1686793200000|2023-06-15 01:40:00|14993.9|14991.9|14982.9|14980.9|14994.7|14992.7|14982.4|14980.4|440
1686793500000|2023-06-15 01:45:00|14983.1|14981.1|14975.6|14973.6|14983.1|14981.1|14974.6|14972.6|833
1686793800000|2023-06-15 01:50:00|14975.4|14973.4|14980.3|14978.3|14984.3|14982.3|14974.6|14972.6|576
1686794100000|2023-06-15 01:55:00|14980.2|14978.2|14979.3|14977.3|14980.8|14978.8|14977.2|14975.2|340
1686794400000|2023-06-15 02:00:00|14979.4|14977.4|14979.2|14977.2|14982.7|14980.7|14973.3|14971.3|445
1686794700000|2023-06-15 02:05:00|14979.4|14977.4|14978.2|14976.2|14982.1|14980.1|14976.4|14974.4|384
1686795000000|2023-06-15 02:10:00|14978.1|14976.1|14976.4|14974.4|14978.8|14976.8|14971.1|14969.1|403
1686795300000|2023-06-15 02:15:00|14976.3|14974.3|14979.2|14977.2|14980.8|14978.8|14975.6|14973.6|211
1686795600000|2023-06-15 02:20:00|14979.1|14977.1|14980.4|14978.4|14981.3|14979.3|14978.6|14976.6|184
1686795900000|2023-06-15 02:25:00|14980.2|14978.2|14981.8|14979.8|14984.1|14982.1|14977.2|14975.2|405
1686796200000|2023-06-15 02:30:00|14981.9|14979.9|14978.8|14976.8|14984.4|14982.4|14977.6|14975.6|425
1686796500000|2023-06-15 02:35:00|14978.7|14976.7|14987.1|14985.1|14987.9|14985.9|14978.7|14976.7|340
1686796800000|2023-06-15 02:40:00|14986.9|14984.9|14982.3|14980.3|14986.9|14984.9|14979.7|14977.7|214
1686797100000|2023-06-15 02:45:00|14982.2|14980.2|14982.6|14980.6|14984.1|14982.1|14979.6|14977.6|187
1686797400000|2023-06-15 02:50:00|14982.4|14980.4|14990.6|14988.6|14992.2|14990.2|14981.8|14979.8|467
1686797700000|2023-06-15 02:55:00|14990.3|14988.3|14988.1|14986.1|14993.9|14991.9|14988.1|14986.1|284
1686798000000|2023-06-15 03:00:00|14987.8|14985.8|14987.8|14985.8|14989.3|14987.3|14986.1|14984.1|133
1686798300000|2023-06-15 03:05:00|14987.7|14985.7|14993.1|14991.1|14994.6|14992.6|14986.9|14984.9|251
1686798600000|2023-06-15 03:10:00|14993.2|14991.2|14993.8|14991.8|14994.6|14992.6|14988.8|14986.8|212
1686798900000|2023-06-15 03:15:00|14993.7|14991.7|14991.8|14989.8|14995.2|14993.2|14989.8|14987.8|214
1686799200000|2023-06-15 03:20:00|14991.7|14989.7|14996.1|14994.1|14998.4|14996.4|14989.7|14987.7|305
1686799500000|2023-06-15 03:25:00|14996.2|14994.2|14996.6|14994.6|14996.8|14994.8|14992.8|14990.8|148
1686799800000|2023-06-15 03:30:00|14996.7|14994.7|14997.8|14995.8|14998.8|14996.8|14995.1|14993.1|149
1686800100000|2023-06-15 03:35:00|14997.6|14995.6|14998.2|14996.2|15002.3|15000.3|14997.6|14995.6|349
1686800400000|2023-06-15 03:40:00|14998.1|14996.1|15000.6|14998.6|15002.2|15000.2|14997.4|14995.4|214
1686800700000|2023-06-15 03:45:00|15000.7|14998.7|14997.6|14995.6|15000.9|14998.9|14996.8|14994.8|186
1686801000000|2023-06-15 03:50:00|14997.7|14995.7|14997.4|14995.4|15000.1|14998.1|14997.1|14995.1|156
1686801300000|2023-06-15 03:55:00|14997.3|14995.3|15001.1|14999.1|15002.1|15000.1|14996.1|14994.1|262
1686801600000|2023-06-15 04:00:00|15001.2|14999.2|15001.6|14999.6|15003.9|15001.9|14999.3|14997.3|238
1686801900000|2023-06-15 04:05:00|15001.7|14999.7|15004.3|15002.3|15006.1|15004.1|14998.9|14996.9|327
1686802200000|2023-06-15 04:10:00|15004.4|15002.4|15001.2|14999.2|15004.4|15002.4|14999.1|14997.1|258
1686802500000|2023-06-15 04:15:00|15001.3|14999.3|15007.3|15005.3|15009.3|15007.3|15001.3|14999.3|428
1686802800000|2023-06-15 04:20:00|15007.2|15005.2|15006.9|15004.9|15009.7|15007.7|15006.1|15004.1|260
1686803100000|2023-06-15 04:25:00|15007.1|15005.1|15002.3|15000.3|15007.4|15005.4|15001.9|14999.9|256
1686803400000|2023-06-15 04:30:00|15002.2|15000.2|15004.1|15002.1|15004.1|15002.1|14998.2|14996.2|323
1686803700000|2023-06-15 04:35:00|15003.9|15001.9|15000.6|14998.6|15004.8|15002.8|15000.4|14998.4|197
1686804000000|2023-06-15 04:40:00|15000.4|14998.4|14997.6|14995.6|15000.6|14998.6|14996.7|14994.7|258
1686804300000|2023-06-15 04:45:00|14997.4|14995.4|15000.1|14998.1|15000.8|14998.8|14996.6|14994.6|148
1686804600000|2023-06-15 04:50:00|14999.9|14997.9|14998.8|14996.8|15000.4|14998.4|14997.8|14995.8|121
1686804900000|2023-06-15 04:55:00|14998.7|14996.7|14998.4|14996.4|14999.1|14997.1|14995.8|14993.8|127
1686805200000|2023-06-15 05:00:00|14998.6|14996.6|14991.4|14989.4|15000.2|14998.2|14991.4|14989.4|272
1686805500000|2023-06-15 05:05:00|14991.6|14989.6|14992.9|14990.9|14994.7|14992.7|14989.1|14987.1|239
1686805800000|2023-06-15 05:10:00|14993.1|14991.1|14993.8|14991.8|14995.3|14993.3|14990.3|14988.3|194
1686806100000|2023-06-15 05:15:00|14993.7|14991.7|14998.8|14996.8|15000.2|14998.2|14993.6|14991.6|243
1686806400000|2023-06-15 05:20:00|14998.9|14996.9|14998.3|14996.3|15002.8|15000.8|14996.7|14994.7|285
1686806700000|2023-06-15 05:25:00|14998.2|14996.2|15007.6|15005.6|15010.7|15008.7|14996.8|14994.8|444
1686807000000|2023-06-15 05:30:00|15007.7|15005.7|15007.7|15005.7|15012.3|15010.3|15005.1|15003.1|288
1686807300000|2023-06-15 05:35:00|15007.8|15005.8|15003.8|15001.8|15009.7|15007.7|15002.3|15000.3|184
1686807600000|2023-06-15 05:40:00|15003.7|15001.7|14999.9|14997.9|15004.8|15002.8|14998.2|14996.2|223
1686807900000|2023-06-15 05:45:00|14999.8|14997.8|14997.7|14995.7|15003.9|15001.9|14997.2|14995.2|238
1686808200000|2023-06-15 05:50:00|14996.9|14994.9|14994.4|14992.4|14998.1|14996.1|14993.1|14991.1|276
1686808500000|2023-06-15 05:55:00|14994.6|14992.6|14992.8|14990.8|14995.9|14993.9|14992.1|14990.1|373
1686808800000|2023-06-15 06:00:00|14992.9|14990.9|14978.7|14976.7|14995.2|14993.2|14978.7|14976.7|811
1686809100000|2023-06-15 06:05:00|14979.2|14977.2|14981.8|14979.8|14986.1|14984.1|14979.1|14977.1|482
1686809400000|2023-06-15 06:10:00|14981.9|14979.9|14985.1|14983.1|14987.2|14985.2|14981.9|14979.9|301
1686809700000|2023-06-15 06:15:00|14984.9|14982.9|14973.7|14971.7|14985.8|14983.8|14973.4|14971.4|426
1686810000000|2023-06-15 06:20:00|14973.6|14971.6|14983.1|14981.1|14983.6|14981.6|14972.9|14970.9|372
1686810300000|2023-06-15 06:25:00|14983.2|14981.2|14976.1|14974.1|14985.2|14983.2|14969.2|14967.2|719
1686810600000|2023-06-15 06:30:00|14975.9|14973.9|14971.9|14969.9|14977.2|14975.2|14970.2|14968.2|330
1686810900000|2023-06-15 06:35:00|14972.1|14970.1|14968.8|14966.8|14974.2|14972.2|14962.6|14960.6|715
1686811200000|2023-06-15 06:40:00|14968.7|14966.7|14973.8|14971.8|14976.4|14974.4|14968.3|14966.3|399
1686811500000|2023-06-15 06:45:00|14973.7|14971.7|14971.4|14969.4|14977.3|14975.3|14970.2|14968.2|441
1686811800000|2023-06-15 06:50:00|14971.3|14969.3|14974.6|14972.6|14975.6|14973.6|14969.3|14967.3|367
1686812100000|2023-06-15 06:55:00|14974.7|14972.7|14976.6|14974.6|14979.4|14977.4|14973.3|14971.3|397
1686812400000|2023-06-15 07:00:00|14976.3|14974.3|14960.2|14958.2|14977.3|14975.3|14959.1|14957.1|1241
1686812700000|2023-06-15 07:05:00|14960.3|14958.3|14958.1|14956.1|14969.2|14967.2|14953.6|14951.6|1066
1686813000000|2023-06-15 07:10:00|14958.2|14956.2|14960.6|14958.6|14962.6|14960.6|14949.6|14947.6|776
1686813300000|2023-06-15 07:15:00|14960.7|14958.7|14969.3|14967.3|14969.4|14967.4|14960.1|14958.1|523
1686813600000|2023-06-15 07:20:00|14969.2|14967.2|14970.6|14968.6|14977.6|14975.6|14968.7|14966.7|917
1686813900000|2023-06-15 07:25:00|14970.7|14968.7|14974.4|14972.4|14976.2|14974.2|14970.3|14968.3|233
1686814200000|2023-06-15 07:30:00|14974.6|14972.6|14980.1|14978.1|14982.8|14980.8|14974.2|14972.2|595
1686814500000|2023-06-15 07:35:00|14979.4|14977.4|14974.8|14972.8|14981.6|14979.6|14971.2|14969.2|534
1686814800000|2023-06-15 07:40:00|14974.9|14972.9|14977.2|14975.2|14977.9|14975.9|14966.2|14964.2|520
1686815100000|2023-06-15 07:45:00|14977.1|14975.1|14989.2|14987.2|14990.2|14988.2|14976.6|14974.6|516
1686815400000|2023-06-15 07:50:00|14989.1|14987.1|14994.8|14992.8|14995.4|14993.4|14986.9|14984.9|571
1686815700000|2023-06-15 07:55:00|14994.7|14992.7|14992.8|14990.8|14999.1|14997.1|14991.3|14989.3|549
1686816000000|2023-06-15 08:00:00|14992.7|14990.7|14990.1|14988.1|14997.1|14995.1|14987.1|14985.1|718
1686816300000|2023-06-15 08:05:00|14989.9|14987.9|14980.8|14978.8|14990.1|14988.1|14977.3|14975.3|617
1686816600000|2023-06-15 08:10:00|14980.7|14978.7|14974.2|14972.2|14980.8|14978.8|14973.6|14971.6|361
1686816900000|2023-06-15 08:15:00|14974.3|14972.3|14982.7|14980.7|14984.1|14982.1|14972.4|14970.4|518
1686817200000|2023-06-15 08:20:00|14982.6|14980.6|14969.1|14967.1|14983.8|14981.8|14967.6|14965.6|549
1686817500000|2023-06-15 08:25:00|14968.9|14966.9|14967.1|14965.1|14971.8|14969.8|14965.3|14963.3|716
1686817800000|2023-06-15 08:30:00|14967.3|14965.3|14960.6|14958.6|14967.8|14965.8|14959.4|14957.4|539
1686818100000|2023-06-15 08:35:00|14960.3|14958.3|14952.7|14950.7|14962.7|14960.7|14951.8|14949.8|530
1686818400000|2023-06-15 08:40:00|14952.8|14950.8|14932.1|14930.1|14953.2|14951.2|14930.3|14928.3|1656
1686818700000|2023-06-15 08:45:00|14931.9|14929.9|14934.1|14932.1|14937.8|14935.8|14926.9|14924.9|1161
1686819000000|2023-06-15 08:50:00|14933.9|14931.9|14942.4|14940.4|14945.6|14943.6|14932.7|14930.7|744
1686819300000|2023-06-15 08:55:00|14942.3|14940.3|14929.1|14927.1|14943.4|14941.4|14927.4|14925.4|923
1686819600000|2023-06-15 09:00:00|14929.3|14927.3|14933.6|14931.6|14941.2|14939.2|14926.2|14924.2|771
1686819900000|2023-06-15 09:05:00|14933.4|14931.4|14931.6|14929.6|14935.6|14933.6|14928.2|14926.2|751
1686820200000|2023-06-15 09:10:00|14931.8|14929.8|14937.3|14935.3|14941.7|14939.7|14931.4|14929.4|454
1686820500000|2023-06-15 09:15:00|14937.4|14935.4|14920.9|14918.9|14937.9|14935.9|14919.3|14917.3|1116
1686820800000|2023-06-15 09:20:00|14920.8|14918.8|14913.7|14911.7|14925.7|14923.7|14911.6|14909.6|1461
1686821100000|2023-06-15 09:25:00|14913.6|14911.6|14912.9|14910.9|14914.8|14912.8|14904.9|14902.9|1570
1686821400000|2023-06-15 09:30:00|14912.7|14910.7|14916.7|14914.7|14923.3|14921.3|14912.2|14910.2|1047
1686821700000|2023-06-15 09:35:00|14916.6|14914.6|14918.8|14916.8|14926.9|14924.9|14913.4|14911.4|921
1686822000000|2023-06-15 09:40:00|14918.7|14916.7|14922.3|14920.3|14925.4|14923.4|14915.3|14913.3|543
1686822300000|2023-06-15 09:45:00|14921.6|14919.6|14908.2|14906.2|14924.7|14922.7|14908.2|14906.2|644
1686822600000|2023-06-15 09:50:00|14907.8|14905.8|14899.9|14897.9|14915.9|14913.9|14899.1|14897.1|1025
1686822900000|2023-06-15 09:55:00|14899.8|14897.8|14912.9|14910.9|14915.9|14913.9|14899.2|14897.2|922
1686823200000|2023-06-15 10:00:00|14912.8|14910.8|14911.8|14909.8|14916.8|14914.8|14906.7|14904.7|908
1686823500000|2023-06-15 10:05:00|14911.7|14909.7|14911.3|14909.3|14918.1|14916.1|14908.1|14906.1|639
1686823800000|2023-06-15 10:10:00|14911.2|14909.2|14901.6|14899.6|14912.9|14910.9|14899.2|14897.2|973
1686824100000|2023-06-15 10:15:00|14901.7|14899.7|14901.6|14899.6|14908.9|14906.9|14895.2|14893.2|1292
1686824400000|2023-06-15 10:20:00|14901.7|14899.7|14898.3|14896.3|14906.6|14904.6|14895.7|14893.7|692
1686824700000|2023-06-15 10:25:00|14898.4|14896.4|14901.3|14899.3|14902.3|14900.3|14895.9|14893.9|587
1686825000000|2023-06-15 10:30:00|14901.8|14899.8|14896.4|14894.4|14905.6|14903.6|14895.4|14893.4|577
1686825300000|2023-06-15 10:35:00|14896.3|14894.3|14890.6|14888.6|14898.3|14896.3|14890.6|14888.6|681
1686825600000|2023-06-15 10:40:00|14890.2|14888.2|14893.1|14891.1|14894.3|14892.3|14887.3|14885.3|746
1686825900000|2023-06-15 10:45:00|14893.2|14891.2|14895.6|14893.6|14901.6|14899.6|14891.2|14889.2|995
1686826200000|2023-06-15 10:50:00|14895.7|14893.7|14899.8|14897.8|14901.1|14899.1|14893.2|14891.2|563
1686826500000|2023-06-15 10:55:00|14899.7|14897.7|14902.1|14900.1|14903.4|14901.4|14897.9|14895.9|956
1686826800000|2023-06-15 11:00:00|14903.1|14901.1|14907.4|14905.4|14913.7|14911.7|14903.1|14901.1|1234
1686827100000|2023-06-15 11:05:00|14907.3|14905.3|14896.6|14894.6|14908.6|14906.6|14893.8|14891.8|872
1686827400000|2023-06-15 11:10:00|14896.4|14894.4|14896.3|14894.3|14898.6|14896.6|14887.3|14885.3|955
1686827700000|2023-06-15 11:15:00|14896.2|14894.2|14890.1|14888.1|14898.2|14896.2|14887.3|14885.3|626
1686828000000|2023-06-15 11:20:00|14889.9|14887.9|14902.3|14900.3|14903.2|14901.2|14889.7|14887.7|1518
1686828300000|2023-06-15 11:25:00|14902.2|14900.2|14900.3|14898.3|14904.1|14902.1|14894.8|14892.8|667
1686828600000|2023-06-15 11:30:00|14900.4|14898.4|14906.9|14904.9|14909.1|14907.1|14899.4|14897.4|718
1686828900000|2023-06-15 11:35:00|14906.8|14904.8|14890.6|14888.6|14907.1|14905.1|14889.7|14887.7|1350
1686829200000|2023-06-15 11:40:00|14890.4|14888.4|14890.2|14888.2|14896.1|14894.1|14890.1|14888.1|723
1686829500000|2023-06-15 11:45:00|14890.1|14888.1|14897.8|14895.8|14901.6|14899.6|14889.6|14887.6|754
1686829800000|2023-06-15 11:50:00|14897.7|14895.7|14902.3|14900.3|14906.1|14904.1|14895.7|14893.7|682
1686830100000|2023-06-15 11:55:00|14902.4|14900.4|14901.9|14899.9|14905.3|14903.3|14900.1|14898.1|859
1686830400000|2023-06-15 12:00:00|14901.8|14899.8|14908.6|14906.6|14913.1|14911.1|14900.1|14898.1|1555
1686830700000|2023-06-15 12:05:00|14908.7|14906.7|14905.3|14903.3|14909.2|14907.2|14900.2|14898.2|1070
1686831000000|2023-06-15 12:10:00|14905.4|14903.4|14907.4|14905.4|14910.9|14908.9|14900.7|14898.7|747
1686831300000|2023-06-15 12:15:00|14907.1|14905.1|14898.6|14896.6|14907.6|14905.6|14889.7|14887.7|1675
1686831600000|2023-06-15 12:20:00|14898.4|14896.4|14894.7|14892.7|14901.9|14899.9|14892.3|14890.3|1155
1686831900000|2023-06-15 12:25:00|14894.6|14892.6|14898.9|14896.9|14901.9|14899.9|14888.8|14886.8|1377
1686832200000|2023-06-15 12:30:00|14890.7|14888.7|14902.4|14900.4|14918.7|14916.7|14885.7|14883.7|4307
1686832500000|2023-06-15 12:35:00|14901.4|14899.4|14874.6|14872.6|14903.8|14901.8|14871.3|14869.3|3663
1686832800000|2023-06-15 12:40:00|14874.7|14872.7|14891.7|14889.7|14892.9|14890.9|14873.7|14871.7|2494
1686833100000|2023-06-15 12:45:00|14891.2|14889.2|14912.6|14910.6|14916.2|14914.2|14887.9|14885.9|4677
1686833400000|2023-06-15 12:50:00|14912.7|14910.7|14933.3|14931.3|14935.1|14933.1|14910.6|14908.6|4904
1686833700000|2023-06-15 12:55:00|14933.4|14931.4|14927.7|14925.7|14933.4|14931.4|14924.9|14922.9|3098
1686834000000|2023-06-15 13:00:00|14927.8|14925.8|14940.8|14938.8|14940.8|14938.8|14917.9|14915.9|3916
1686834300000|2023-06-15 13:05:00|14941.1|14939.1|14943.9|14941.9|14947.3|14945.3|14930.2|14928.2|2988
1686834600000|2023-06-15 13:10:00|14943.8|14941.8|14931.7|14929.7|14944.6|14942.6|14926.8|14924.8|2189
1686834900000|2023-06-15 13:15:00|14930.7|14928.7|14953.2|14951.2|14953.7|14951.7|14930.4|14928.4|3503
1686835200000|2023-06-15 13:20:00|14953.1|14951.1|14943.2|14941.2|14954.6|14952.6|14943.2|14941.2|2712
1686835500000|2023-06-15 13:25:00|14942.7|14940.7|14946.2|14944.2|14951.4|14949.4|14938.2|14936.2|3722
1686835800000|2023-06-15 13:30:00|14945.9|14943.9|14932.7|14931.7|14961.6|14960.6|14918.9|14917.9|21053
1686836100000|2023-06-15 13:35:00|14932.9|14931.9|14956.2|14955.2|14959.9|14958.9|14920.7|14919.7|14665
1686836400000|2023-06-15 13:40:00|14955.7|14954.7|14987.8|14986.8|14993.4|14992.4|14949.2|14948.2|14948
1686836700000|2023-06-15 13:45:00|14987.9|14986.9|14996.6|14995.6|15012.3|15011.3|14976.1|14975.1|16300
1686837000000|2023-06-15 13:50:00|14996.4|14995.4|15018.7|15017.7|15026.9|15025.9|14994.7|14993.7|15698
1686837300000|2023-06-15 13:55:00|15018.9|15017.9|15006.2|15005.2|15021.1|15020.1|14985.6|14984.6|13462
1686837600000|2023-06-15 14:00:00|15005.9|15004.9|15020.4|15019.4|15022.4|15021.4|14988.9|14987.9|13358
1686837900000|2023-06-15 14:05:00|15021.1|15020.1|15054.7|15053.7|15058.7|15057.7|15013.9|15012.9|18054
1686838200000|2023-06-15 14:10:00|15054.3|15053.3|15044.6|15043.6|15063.6|15062.6|15039.3|15038.3|10946
1686838500000|2023-06-15 14:15:00|15044.3|15043.3|15033.7|15032.7|15046.2|15045.2|15020.2|15019.2|8693
1686838800000|2023-06-15 14:20:00|15033.8|15032.8|15042.1|15041.1|15054.1|15053.1|15027.4|15026.4|8145
1686839100000|2023-06-15 14:25:00|15042.2|15041.2|15069.9|15068.9|15074.7|15073.7|15041.9|15040.9|9383
1686839400000|2023-06-15 14:30:00|15069.8|15068.8|15039.2|15038.2|15072.7|15071.7|15026.9|15025.9|8763
1686839700000|2023-06-15 14:35:00|15039.3|15038.3|15024.9|15023.9|15044.2|15043.2|15021.1|15020.1|5911
1686840000000|2023-06-15 14:40:00|15025.2|15024.2|15049.8|15048.8|15060.3|15059.3|15022.8|15021.8|7884
1686840300000|2023-06-15 14:45:00|15049.9|15048.9|15075.4|15074.4|15085.9|15084.9|15048.2|15047.2|8423
1686840600000|2023-06-15 14:50:00|15075.6|15074.6|15063.6|15062.6|15078.3|15077.3|15045.8|15044.8|7256
1686840900000|2023-06-15 14:55:00|15063.4|15062.4|15059.4|15058.4|15074.2|15073.2|15052.3|15051.3|5288
1686841200000|2023-06-15 15:00:00|15059.9|15058.9|15071.9|15070.9|15074.2|15073.2|15046.4|15045.4|6760
1686841500000|2023-06-15 15:05:00|15071.4|15070.4|15063.2|15062.2|15083.8|15082.8|15044.6|15043.6|9101
1686841800000|2023-06-15 15:10:00|15062.8|15061.8|15076.5|15075.5|15084.6|15083.6|15057.9|15056.9|9114
1686842100000|2023-06-15 15:15:00|15076.7|15075.7|15074.7|15073.7|15096.6|15095.6|15072.2|15071.2|8154
1686842400000|2023-06-15 15:20:00|15074.5|15073.5|15091.6|15090.6|15093.9|15092.9|15072.7|15071.7|4598
1686842700000|2023-06-15 15:25:00|15091.4|15090.4|15107.3|15106.3|15108.1|15107.1|15088.3|15087.3|5665
1686843000000|2023-06-15 15:30:00|15107.1|15106.1|15111.1|15110.1|15113.3|15112.3|15092.6|15091.6|5628
1686843300000|2023-06-15 15:35:00|15111.2|15110.2|15127.8|15126.8|15136.6|15135.6|15109.3|15108.3|9068
1686843600000|2023-06-15 15:40:00|15126.3|15125.3|15122.1|15121.1|15136.7|15135.7|15118.7|15117.7|6264
1686843900000|2023-06-15 15:45:00|15122.2|15121.2|15095.3|15094.3|15131.5|15130.5|15091.6|15090.6|8688
1686844200000|2023-06-15 15:50:00|15095.2|15094.2|15109.7|15108.7|15110.8|15109.8|15091.6|15090.6|5722
1686844500000|2023-06-15 15:55:00|15109.5|15108.5|15118.6|15117.6|15123.6|15122.6|15103.1|15102.1|4050
1686844800000|2023-06-15 16:00:00|15118.7|15117.7|15123.8|15122.8|15131.7|15130.7|15115.6|15114.6|4394
1686845100000|2023-06-15 16:05:00|15124|15123|15124|15123|15129.7|15128.7|15114.5|15113.5|3413
1686845400000|2023-06-15 16:10:00|15124.1|15123.1|15100.6|15099.6|15127.1|15126.1|15100.3|15099.3|3872
1686845700000|2023-06-15 16:15:00|15100.5|15099.5|15106.3|15105.3|15107.2|15106.2|15100.1|15099.1|4033
1686846000000|2023-06-15 16:20:00|15106.5|15105.5|15116.1|15115.1|15121.7|15120.7|15102|15101|3844
1686846300000|2023-06-15 16:25:00|15115.8|15114.8|15112.1|15111.1|15119.5|15118.5|15107.7|15106.7|2425
1686846600000|2023-06-15 16:30:00|15112.2|15111.2|15100.5|15099.5|15121.3|15120.3|15095.3|15094.3|4522
1686846900000|2023-06-15 16:35:00|15100.3|15099.3|15111.7|15110.7|15113.7|15112.7|15087.7|15086.7|4454
1686847200000|2023-06-15 16:40:00|15111.8|15110.8|15110.7|15109.7|15123.2|15122.2|15108.2|15107.2|3889
1686847500000|2023-06-15 16:45:00|15110.6|15109.6|15106.3|15105.3|15111.3|15110.3|15091.5|15090.5|4040
1686847800000|2023-06-15 16:50:00|15106.2|15105.2|15104.6|15103.6|15111.1|15110.1|15097.3|15096.3|3117
1686848100000|2023-06-15 16:55:00|15104.5|15103.5|15111.6|15110.6|15113.3|15112.3|15097.3|15096.3|2724
1686848400000|2023-06-15 17:00:00|15111|15110|15103|15102|15113.8|15112.8|15092.9|15091.9|4835
1686848700000|2023-06-15 17:05:00|15103.2|15102.2|15090|15089|15107|15106|15087.4|15086.4|4152
1686849000000|2023-06-15 17:10:00|15090.2|15089.2|15077.3|15076.3|15096.5|15095.5|15076.9|15075.9|4494
1686849300000|2023-06-15 17:15:00|15077.2|15076.2|15090.7|15089.7|15091.9|15090.9|15073.7|15072.7|3287
1686849600000|2023-06-15 17:20:00|15090.5|15089.5|15105.7|15104.7|15107.5|15106.5|15088.4|15087.4|3540
1686849900000|2023-06-15 17:25:00|15105.8|15104.8|15117.2|15116.2|15117.9|15116.9|15101.3|15100.3|3700
1686850200000|2023-06-15 17:30:00|15117.8|15116.8|15122.5|15121.5|15124.4|15123.4|15116.5|15115.5|3542
1686850500000|2023-06-15 17:35:00|15122.7|15121.7|15120.4|15119.4|15132|15131|15115.9|15114.9|4615
1686850800000|2023-06-15 17:40:00|15120.5|15119.5|15140.8|15139.8|15144.8|15143.8|15117.4|15116.4|5388
1686851100000|2023-06-15 17:45:00|15140.7|15139.7|15150|15149|15152.7|15151.7|15139.2|15138.2|6372
1686851400000|2023-06-15 17:50:00|15149.8|15148.8|15159.9|15158.9|15159.9|15158.9|15144.2|15143.2|5309
1686851700000|2023-06-15 17:55:00|15160|15159|15163.5|15162.5|15171.2|15170.2|15158.8|15157.8|7223
1686852000000|2023-06-15 18:00:00|15163.7|15162.7|15166.4|15165.4|15174.7|15173.7|15162.5|15161.5|5587
1686852300000|2023-06-15 18:05:00|15166.5|15165.5|15158|15157|15170.5|15169.5|15148.5|15147.5|6101
1686852600000|2023-06-15 18:10:00|15158.5|15157.5|15143.3|15142.3|15165.4|15164.4|15143|15142|5077
1686852900000|2023-06-15 18:15:00|15143.4|15142.4|15139.5|15138.5|15150|15149|15138.3|15137.3|5110
1686853200000|2023-06-15 18:20:00|15139.7|15138.7|15153.8|15152.8|15156.4|15155.4|15134.7|15133.7|5055
1686853500000|2023-06-15 18:25:00|15153.7|15152.7|15168.2|15167.2|15173.4|15172.4|15149.9|15148.9|4997
1686853800000|2023-06-15 18:30:00|15168.3|15167.3|15177.5|15176.5|15179.1|15178.1|15165.9|15164.9|5343
1686854100000|2023-06-15 18:35:00|15177.6|15176.6|15188|15187|15192.9|15191.9|15177.1|15176.1|6093
1686854400000|2023-06-15 18:40:00|15187.9|15186.9|15206.8|15205.8|15208.6|15207.6|15187.9|15186.9|6719
1686854700000|2023-06-15 18:45:00|15206.9|15205.9|15209.3|15208.3|15210.8|15209.8|15194|15193|7356
1686855000000|2023-06-15 18:50:00|15209.1|15208.1|15233.3|15232.3|15233.3|15232.3|15206.5|15205.5|9694
1686855300000|2023-06-15 18:55:00|15233.1|15232.1|15238.8|15237.8|15251.4|15250.4|15225|15224|9110
1686855600000|2023-06-15 19:00:00|15238.9|15237.9|15216.6|15215.6|15247|15246|15214.5|15213.5|9221
1686855900000|2023-06-15 19:05:00|15216.8|15215.8|15221.5|15220.5|15225.4|15224.4|15197.6|15196.6|8548
1686856200000|2023-06-15 19:10:00|15221.6|15220.6|15236.1|15235.1|15236.9|15235.9|15213.6|15212.6|7081
1686856500000|2023-06-15 19:15:00|15236|15235|15218.1|15217.1|15246|15245|15216.1|15215.1|7789
1686856800000|2023-06-15 19:20:00|15219.4|15218.4|15211.9|15210.9|15225.5|15224.5|15205.5|15204.5|6855
1686857100000|2023-06-15 19:25:00|15212.1|15211.1|15221.6|15220.6|15222.5|15221.5|15202.9|15201.9|6088
1686857400000|2023-06-15 19:30:00|15221.5|15220.5|15220.8|15219.8|15231.5|15230.5|15216.4|15215.4|6577
1686857700000|2023-06-15 19:35:00|15220.6|15219.6|15211.1|15210.1|15225.1|15224.1|15206.5|15205.5|5841
1686858000000|2023-06-15 19:40:00|15210.4|15209.4|15203.5|15202.5|15220|15219|15198.5|15197.5|6160
1686858300000|2023-06-15 19:45:00|15203.2|15202.2|15218.9|15217.9|15220.3|15219.3|15196.2|15195.2|7666
1686858600000|2023-06-15 19:50:00|15219|15218|15200.8|15199.8|15231.7|15230.7|15198.4|15197.4|12843
1686858900000|2023-06-15 19:55:00|15200.9|15199.9|15185.8|15184.8|15200.9|15199.9|15168|15167|23287
1686859200000|2023-06-15 20:00:00|15186.3|15184.3|15175.9|15173.9|15192.9|15190.9|15175.2|15173.2|8716
1686859500000|2023-06-15 20:05:00|15175.7|15173.7|15178.2|15176.2|15183.8|15181.8|15170.4|15168.4|3872
1686859800000|2023-06-15 20:10:00|15178.4|15176.4|15171.3|15169.3|15179.7|15177.7|15160.7|15158.7|2955
1686860100000|2023-06-15 20:15:00|15171.4|15169.4|15180.2|15178.2|15180.3|15178.3|15167.2|15165.2|1219
1686860400000|2023-06-15 20:20:00|15180|15178|15182.8|15180.8|15184.3|15182.3|15177.4|15175.4|847
1686860700000|2023-06-15 20:25:00|15182.9|15180.9|15184.4|15182.4|15185.9|15183.9|15182.5|15180.5|695
1686861000000|2023-06-15 20:30:00|15184.7|15182.7|15177|15175|15184.9|15182.9|15175.5|15173.5|604
1686861300000|2023-06-15 20:35:00|15176.9|15174.9|15176.9|15174.9|15178.4|15176.4|15173.7|15171.7|470
1686861600000|2023-06-15 20:40:00|15176.8|15174.8|15176.2|15174.2|15179.5|15177.5|15175.7|15173.7|347
1686861900000|2023-06-15 20:45:00|15176|15174|15174.7|15172.7|15178.2|15176.2|15172.7|15170.7|551
1686862200000|2023-06-15 20:50:00|15174.5|15172.5|15179.7|15177.7|15180.7|15178.7|15173.9|15171.9|616
1686862500000|2023-06-15 20:55:00|15179.8|15177.8|15179.4|15174.4|15181.9|15179.9|15176.7|15174.1|648
1686862800000|2023-06-15 21:00:00|15180|15175|15180.1|15175.1|15180.8|15175.8|15179|15174|0
1686863100000|2023-06-15 21:05:00|15180|15175|15179.4|15174.4|15180.7|15175.7|15179.3|15174.3|0
1686863400000|2023-06-15 21:10:00|15179.3|15174.3|15179.4|15174.4|15180|15175|15179.1|15174.1|0
1686863700000|2023-06-15 21:15:00|15179.5|15174.5|15179.1|15174.1|15180|15175|15178.9|15173.9|0
1686864000000|2023-06-15 21:20:00|15179.4|15174.4|15177.8|15172.8|15179.5|15174.5|15177.8|15172.8|0
1686864300000|2023-06-15 21:25:00|15177.9|15172.9|15179|15174|15179|15174|15177.5|15172.5|0
1686864600000|2023-06-15 21:30:00|15180.2|15175.2|15181.8|15176.8|15182.5|15177.5|15180.2|15175.2|0
1686864900000|2023-06-15 21:35:00|15182|15177|15181.7|15176.7|15184|15179|15180.6|15175.6|0
1686865200000|2023-06-15 21:40:00|15181.8|15176.8|15181.6|15176.6|15182.6|15177.6|15181.6|15176.6|0
1686865500000|2023-06-15 21:45:00|15182.1|15177.1|15181|15176|15182.1|15177.1|15180.9|15175.9|0
1686865800000|2023-06-15 21:50:00|15181.2|15176.2|15180.3|15175.3|15181.5|15176.5|15180.3|15175.3|0
1686866100000|2023-06-15 21:55:00|15180.5|15175.5|15179.4|15174.4|15180.9|15175.9|15179.2|15174.2|0
1686866400000|2023-06-15 22:00:00|15177.4|15175.4|15165.4|15163.4|15181.4|15179.4|15164.7|15162.7|788
1686866700000|2023-06-15 22:05:00|15165.5|15163.5|15170.8|15168.8|15174|15172|15165.4|15163.4|330
1686867000000|2023-06-15 22:10:00|15171|15169|15175.8|15173.8|15181.2|15179.2|15171|15169|474
1686867300000|2023-06-15 22:15:00|15175.9|15173.9|15175.5|15173.5|15182.5|15180.5|15174.8|15172.8|425
1686867600000|2023-06-15 22:20:00|15175.4|15173.4|15172.5|15170.5|15177.9|15175.9|15171.3|15169.3|304
1686867900000|2023-06-15 22:25:00|15172.7|15170.7|15175|15173|15176.3|15174.3|15172.2|15170.2|303
1686868200000|2023-06-15 22:30:00|15175.2|15173.2|15168.4|15166.4|15176.9|15174.9|15166.5|15164.5|479
1686868500000|2023-06-15 22:35:00|15168.5|15166.5|15166.8|15164.8|15169.8|15167.8|15166.2|15164.2|241
1686868800000|2023-06-15 22:40:00|15166.9|15164.9|15167.5|15165.5|15169|15167|15165.2|15163.2|259
1686869100000|2023-06-15 22:45:00|15167.7|15165.7|15162.7|15160.7|15170|15168|15161.8|15159.8|295
1686869400000|2023-06-15 22:50:00|15162.9|15160.9|15163.7|15161.7|15164.2|15162.2|15161.4|15159.4|199
1686869700000|2023-06-15 22:55:00|15163.4|15161.4|15165.2|15163.2|15165.3|15163.3|15162.8|15160.8|92
1686870000000|2023-06-15 23:00:00|15165.3|15163.3|15170.2|15168.2|15170.5|15168.5|15164.3|15162.3|220
1686870300000|2023-06-15 23:05:00|15170.3|15168.3|15168.4|15166.4|15170.9|15168.9|15168.3|15166.3|177
1686870600000|2023-06-15 23:10:00|15168.5|15166.5|15169.3|15167.3|15170.5|15168.5|15168.2|15166.2|128
1686870900000|2023-06-15 23:15:00|15169.5|15167.5|15168|15166|15169.5|15167.5|15167.5|15165.5|215
1686871200000|2023-06-15 23:20:00|15167.9|15165.9|15168.5|15166.5|15169|15167|15167.5|15165.5|68
1686871500000|2023-06-15 23:25:00|15168.7|15166.7|15168|15166|15170|15168|15167.7|15165.7|128
1686871800000|2023-06-15 23:30:00|15167.9|15165.9|15167|15165|15168.3|15166.3|15165.9|15163.9|134
1686872100000|2023-06-15 23:35:00|15166.9|15164.9|15167.3|15165.3|15168.3|15166.3|15162.4|15160.4|304
1686872400000|2023-06-15 23:40:00|15167.7|15165.7|15169.8|15167.8|15171.8|15169.8|15167.7|15165.7|249
1686872700000|2023-06-15 23:45:00|15169.7|15167.7|15167.7|15165.7|15170.9|15168.9|15166.3|15164.3|204
1686873000000|2023-06-15 23:50:00|15167.8|15165.8|15168.9|15166.9|15169.9|15167.9|15167.2|15165.2|232
1686873300000|2023-06-15 23:55:00|15168.8|15166.8|15168.8|15166.8|15171.4|15169.4|15167.7|15165.7|163
1686873600000|2023-06-16 00:00:00|15168.9|15166.9|15164|15162|15169.7|15167.7|15162.7|15160.7|468
1686873900000|2023-06-16 00:05:00|15164.2|15162.2|15154.2|15152.2|15165.5|15163.5|15152.7|15150.7|591
1686874200000|2023-06-16 00:10:00|15154.5|15152.5|15153.4|15151.4|15156|15154|15150.9|15148.9|460
1686874500000|2023-06-16 00:15:00|15153.5|15151.5|15156.4|15154.4|15157.4|15155.4|15152.8|15150.8|317
1686874800000|2023-06-16 00:20:00|15156.5|15154.5|15150.2|15148.2|15157|15155|15149.7|15147.7|413
1686875100000|2023-06-16 00:25:00|15150.3|15148.3|15149.7|15147.7|15152.8|15150.8|15148.7|15146.7|323
1686875400000|2023-06-16 00:30:00|15149.8|15147.8|15141.7|15139.7|15150.9|15148.9|15140.4|15138.4|674
1686875700000|2023-06-16 00:35:00|15141.5|15139.5|15143.4|15141.4|15143.7|15141.7|15140.7|15138.7|382
1686876000000|2023-06-16 00:40:00|15143.9|15141.9|15140.8|15138.8|15147|15145|15138.8|15136.8|630
1686876300000|2023-06-16 00:45:00|15140.9|15138.9|15141.5|15139.5|15141.8|15139.8|15139.4|15137.4|312
1686876600000|2023-06-16 00:50:00|15141.4|15139.4|15139.8|15137.8|15142.3|15140.3|15136.3|15134.3|364
1686876900000|2023-06-16 00:55:00|15139.7|15137.7|15142.7|15140.7|15143.2|15141.2|15139.5|15137.5|243
1686877200000|2023-06-16 01:00:00|15142.4|15140.4|15150.7|15148.7|15151.2|15149.2|15141.3|15139.3|588
1686877500000|2023-06-16 01:05:00|15150.4|15148.4|15144.2|15142.2|15150.8|15148.8|15144.2|15142.2|413
1686877800000|2023-06-16 01:10:00|15144|15142|15146.9|15144.9|15147.3|15145.3|15143|15141|229
1686878100000|2023-06-16 01:15:00|15147|15145|15143.5|15141.5|15149|15147|15143.4|15141.4|195
1686878400000|2023-06-16 01:20:00|15143.4|15141.4|15138.7|15136.7|15143.9|15141.9|15136.7|15134.7|380
1686878700000|2023-06-16 01:25:00|15138.5|15136.5|15134.4|15132.4|15139.2|15137.2|15133.9|15131.9|369
1686879000000|2023-06-16 01:30:00|15134.5|15132.5|15132.2|15130.2|15136.7|15134.7|15130.2|15128.2|495
1686879300000|2023-06-16 01:35:00|15132.3|15130.3|15138.2|15136.2|15139.2|15137.2|15131.4|15129.4|380
1686879600000|2023-06-16 01:40:00|15138|15136|15137.7|15135.7|15138.2|15136.2|15132.7|15130.7|268
1686879900000|2023-06-16 01:45:00|15137.5|15135.5|15142.4|15140.4|15146.2|15144.2|15136.9|15134.9|676
1686880200000|2023-06-16 01:50:00|15142.5|15140.5|15141.7|15139.7|15143.9|15141.9|15140.9|15138.9|204
1686880500000|2023-06-16 01:55:00|15141.5|15139.5|15131.7|15129.7|15141.8|15139.8|15131.7|15129.7|400
1686880800000|2023-06-16 02:00:00|15131.8|15129.8|15125.7|15123.7|15133.5|15131.5|15124.7|15122.7|652
1686881100000|2023-06-16 02:05:00|15125.8|15123.8|15129.4|15127.4|15129.8|15127.8|15124.7|15122.7|359
1686881400000|2023-06-16 02:10:00|15129.7|15127.7|15128.9|15126.9|15130.5|15128.5|15125.5|15123.5|304
1686881700000|2023-06-16 02:15:00|15129|15127|15129.3|15127.3|15131|15129|15127.5|15125.5|235
1686882000000|2023-06-16 02:20:00|15129.4|15127.4|15132.3|15130.3|15132.7|15130.7|15126|15124|314
1686882300000|2023-06-16 02:25:00|15132.2|15130.2|15133.9|15131.9|15138.3|15136.3|15131.9|15129.9|555
1686882600000|2023-06-16 02:30:00|15134|15132|15137.4|15135.4|15138.3|15136.3|15133.2|15131.2|217
1686882900000|2023-06-16 02:35:00|15137.2|15135.2|15136|15134|15138.2|15136.2|15135|15133|131
1686883200000|2023-06-16 02:40:00|15135.9|15133.9|15136.9|15134.9|15136.9|15134.9|15132.7|15130.7|205
1686883500000|2023-06-16 02:45:00|15137|15135|15141.2|15139.2|15143.9|15141.9|15136.7|15134.7|574
1686883800000|2023-06-16 02:50:00|15141.3|15139.3|15146.2|15144.2|15147.7|15145.7|15140.5|15138.5|357
1686884100000|2023-06-16 02:55:00|15146.3|15144.3|15141.4|15139.4|15147.5|15145.5|15141|15139|259
1686884400000|2023-06-16 03:00:00|15141.5|15139.5|15147.8|15145.8|15148.5|15146.5|15141.5|15139.5|310
1686884700000|2023-06-16 03:05:00|15147.9|15145.9|15143.8|15141.8|15150|15148|15143.7|15141.7|308
1686885000000|2023-06-16 03:10:00|15144|15142|15143.3|15141.3|15145.7|15143.7|15141.9|15139.9|198
1686885300000|2023-06-16 03:15:00|15143.4|15141.4|15139.3|15137.3|15143.9|15141.9|15138.4|15136.4|303
1686885600000|2023-06-16 03:20:00|15139.4|15137.4|15141.4|15139.4|15142.2|15140.2|15137.7|15135.7|183
1686885900000|2023-06-16 03:25:00|15141.3|15139.3|15145.3|15143.3|15145.3|15143.3|15140.5|15138.5|179
1686886200000|2023-06-16 03:30:00|15145.2|15143.2|15151.4|15149.4|15154.3|15152.3|15144.7|15142.7|425
1686886500000|2023-06-16 03:35:00|15151.3|15149.3|15149.4|15147.4|15151.8|15149.8|15146.4|15144.4|243
1686886800000|2023-06-16 03:40:00|15149.3|15147.3|15151.5|15149.5|15152.7|15150.7|15147.9|15145.9|237
1686887100000|2023-06-16 03:45:00|15151.7|15149.7|15149.9|15147.9|15153.4|15151.4|15149.3|15147.3|273
1686887400000|2023-06-16 03:50:00|15149.8|15147.8|15151.4|15149.4|15151.4|15149.4|15147.2|15145.2|206
1686887700000|2023-06-16 03:55:00|15151.3|15149.3|15155.4|15153.4|15155.9|15153.9|15151.2|15149.2|288
1686888000000|2023-06-16 04:00:00|15155.5|15153.5|15150.2|15148.2|15155.7|15153.7|15149.9|15147.9|239
1686888300000|2023-06-16 04:05:00|15150.3|15148.3|15154.7|15152.7|15154.7|15152.7|15149.2|15147.2|142
1686888600000|2023-06-16 04:10:00|15154.8|15152.8|15158.2|15156.2|15159.2|15157.2|15154.8|15152.8|286
1686888900000|2023-06-16 04:15:00|15158|15156|15161.3|15159.3|15162.7|15160.7|15157.5|15155.5|283
1686889200000|2023-06-16 04:20:00|15161.4|15159.4|15160.8|15158.8|15162.3|15160.3|15158.7|15156.7|154
1686889500000|2023-06-16 04:25:00|15160.9|15158.9|15160.7|15158.7|15162|15160|15159.4|15157.4|184
1686889800000|2023-06-16 04:30:00|15160.5|15158.5|15159.7|15157.7|15163.4|15161.4|15159|15157|254
1686890100000|2023-06-16 04:35:00|15159.8|15157.8|15158.4|15156.4|15160.9|15158.9|15157.7|15155.7|170
1686890400000|2023-06-16 04:40:00|15158.5|15156.5|15159.9|15157.9|15161.5|15159.5|15158.4|15156.4|168
1686890700000|2023-06-16 04:45:00|15159.8|15157.8|15157.2|15155.2|15161.2|15159.2|15157|15155|215
1686891000000|2023-06-16 04:50:00|15156.9|15154.9|15156.7|15154.7|15157|15155|15154.2|15152.2|179
1686891300000|2023-06-16 04:55:00|15156.8|15154.8|15153.7|15151.7|15156.8|15154.8|15153.4|15151.4|136
1686891600000|2023-06-16 05:00:00|15153.4|15151.4|15152.4|15150.4|15154.7|15152.7|15150.9|15148.9|206
1686891900000|2023-06-16 05:05:00|15152.5|15150.5|15150.4|15148.4|15155.5|15153.5|15150.3|15148.3|183
1686892200000|2023-06-16 05:10:00|15150.8|15148.8|15153.9|15151.9|15154.3|15152.3|15148.5|15146.5|231
1686892500000|2023-06-16 05:15:00|15154.2|15152.2|15155.4|15153.4|15156.8|15154.8|15153.2|15151.2|145
1686892800000|2023-06-16 05:20:00|15155.7|15153.7|15160.9|15158.9|15162|15160|15155.4|15153.4|317
1686893100000|2023-06-16 05:25:00|15161|15159|15160.9|15158.9|15167.3|15165.3|15160.7|15158.7|494
1686893400000|2023-06-16 05:30:00|15160.8|15158.8|15164.7|15162.7|15167.2|15165.2|15160.3|15158.3|319
1686893700000|2023-06-16 05:35:00|15164.5|15162.5|15163.9|15161.9|15165.9|15163.9|15162.4|15160.4|178
1686894000000|2023-06-16 05:40:00|15164|15162|15167.5|15165.5|15168.3|15166.3|15163.3|15161.3|258
1686894300000|2023-06-16 05:45:00|15167.4|15165.4|15169|15167|15170.5|15168.5|15166.2|15164.2|289
1686894600000|2023-06-16 05:50:00|15168.9|15166.9|15167.9|15165.9|15170.9|15168.9|15164.5|15162.5|324
1686894900000|2023-06-16 05:55:00|15167.8|15165.8|15175.2|15173.2|15177.7|15175.7|15162.9|15160.9|714
1686895200000|2023-06-16 06:00:00|15175.3|15173.3|15162|15160|15176.7|15174.7|15160.7|15158.7|1011
1686895500000|2023-06-16 06:05:00|15162.2|15160.2|15164.8|15162.8|15167.3|15165.3|15162.2|15160.2|347
1686895800000|2023-06-16 06:10:00|15164.9|15162.9|15173.4|15171.4|15173.4|15171.4|15163.4|15161.4|278
1686896100000|2023-06-16 06:15:00|15173.3|15171.3|15184.2|15182.2|15185.7|15183.7|15170.8|15168.8|715
1686896400000|2023-06-16 06:20:00|15183.7|15181.7|15186.2|15184.2|15187.7|15185.7|15182.8|15180.8|526
1686896700000|2023-06-16 06:25:00|15186|15184|15181.9|15179.9|15187.2|15185.2|15180.8|15178.8|407
1686897000000|2023-06-16 06:30:00|15182|15180|15185.2|15183.2|15186.2|15184.2|15178.9|15176.9|369
1686897300000|2023-06-16 06:35:00|15185.3|15183.3|15176.8|15174.8|15186.2|15184.2|15176.8|15174.8|416
1686897600000|2023-06-16 06:40:00|15176.9|15174.9|15173.7|15171.7|15178|15176|15172.2|15170.2|495
1686897900000|2023-06-16 06:45:00|15174|15172|15174.5|15172.5|15176.3|15174.3|15170|15168|406
1686898200000|2023-06-16 06:50:00|15174.4|15172.4|15174.8|15172.8|15178|15176|15173.5|15171.5|281
1686898500000|2023-06-16 06:55:00|15174.7|15172.7|15169.4|15167.4|15175|15173|15167|15165|548
1686898800000|2023-06-16 07:00:00|15169.3|15167.3|15161.9|15159.9|15169.3|15167.3|15156.9|15154.9|896
1686899100000|2023-06-16 07:05:00|15162|15160|15152.4|15150.4|15162.9|15160.9|15146|15144|1113
1686899400000|2023-06-16 07:10:00|15152.5|15150.5|15150.2|15148.2|15156.8|15154.8|15145.3|15143.3|826
1686899700000|2023-06-16 07:15:00|15150|15148|15165.8|15163.8|15167|15165|15150|15148|933
1686900000000|2023-06-16 07:20:00|15165.9|15163.9|15153.2|15151.2|15166.4|15164.4|15152.8|15150.8|743
1686900300000|2023-06-16 07:25:00|15153|15151|15163.5|15161.5|15163.7|15161.7|15151.8|15149.8|617
1686900600000|2023-06-16 07:30:00|15163.4|15161.4|15163|15161|15165.4|15163.4|15160.4|15158.4|502
1686900900000|2023-06-16 07:35:00|15163.2|15161.2|15160.5|15158.5|15167.7|15165.7|15155.8|15153.8|681
1686901200000|2023-06-16 07:40:00|15160.4|15158.4|15166.5|15164.5|15167.9|15165.9|15157.8|15155.8|529
1686901500000|2023-06-16 07:45:00|15166.4|15164.4|15167.8|15165.8|15169.7|15167.7|15162.5|15160.5|360
1686901800000|2023-06-16 07:50:00|15167.9|15165.9|15166.8|15164.8|15170.5|15168.5|15165.5|15163.5|392
1686902100000|2023-06-16 07:55:00|15166.9|15164.9|15169.3|15167.3|15173.7|15171.7|15165.8|15163.8|612
1686902400000|2023-06-16 08:00:00|15169.9|15167.9|15177.2|15175.2|15181.4|15179.4|15169.9|15167.9|1015
1686902700000|2023-06-16 08:05:00|15176.3|15174.3|15174.9|15172.9|15178|15176|15172.4|15170.4|682
1686903000000|2023-06-16 08:10:00|15174.8|15172.8|15176|15174|15177.7|15175.7|15172.9|15170.9|561
1686903300000|2023-06-16 08:15:00|15175.9|15173.9|15181.4|15179.4|15182.7|15180.7|15173.8|15171.8|1350
1686903600000|2023-06-16 08:20:00|15181.3|15179.3|15188.9|15186.9|15189|15187|15180|15178|786
1686903900000|2023-06-16 08:25:00|15188.8|15186.8|15200|15198|15203.2|15201.2|15187.9|15185.9|1323
1686904200000|2023-06-16 08:30:00|15199.9|15197.9|15205|15203|15214.4|15212.4|15198.4|15196.4|1654
1686904500000|2023-06-16 08:35:00|15205.2|15203.2|15212.7|15210.7|15212.7|15210.7|15200.9|15198.9|761
1686904800000|2023-06-16 08:40:00|15212.8|15210.8|15215.4|15213.4|15218.2|15216.2|15208.7|15206.7|1066
1686905100000|2023-06-16 08:45:00|15215.3|15213.3|15206.9|15204.9|15219|15217|15203.9|15201.9|951
1686905400000|2023-06-16 08:50:00|15206.8|15204.8|15202.5|15200.5|15207.5|15205.5|15199.2|15197.2|743
1686905700000|2023-06-16 08:55:00|15202.4|15200.4|15207|15205|15209.2|15207.2|15202.2|15200.2|731
1686906000000|2023-06-16 09:00:00|15207.2|15205.2|15211.7|15209.7|15212.3|15210.3|15206|15204|867
1686906300000|2023-06-16 09:05:00|15211.9|15209.9|15215.4|15213.4|15215.7|15213.7|15206.8|15204.8|853
1686906600000|2023-06-16 09:10:00|15215.3|15213.3|15213.8|15211.8|15219.2|15217.2|15211.7|15209.7|1117
1686906900000|2023-06-16 09:15:00|15213.7|15211.7|15211.9|15209.9|15214.5|15212.5|15207.8|15205.8|1335
1686907200000|2023-06-16 09:20:00|15212|15210|15206.5|15204.5|15212.5|15210.5|15204.7|15202.7|598
1686907500000|2023-06-16 09:25:00|15206.4|15204.4|15201.2|15199.2|15207.5|15205.5|15196.8|15194.8|1044
1686907800000|2023-06-16 09:30:00|15199.9|15197.9|15198.3|15196.3|15200.7|15198.7|15194.7|15192.7|593
1686908100000|2023-06-16 09:35:00|15198.2|15196.2|15201.8|15199.8|15204.7|15202.7|15196.7|15194.7|896
1686908400000|2023-06-16 09:40:00|15201.7|15199.7|15212.4|15210.4|15213|15211|15201.5|15199.5|918
1686908700000|2023-06-16 09:45:00|15212.3|15210.3|15207.8|15205.8|15214|15212|15206.4|15204.4|536
1686909000000|2023-06-16 09:50:00|15207|15205|15208.3|15206.3|15210|15208|15202.5|15200.5|512
1686909300000|2023-06-16 09:55:00|15208.2|15206.2|15205|15203|15208.2|15206.2|15200.9|15198.9|724
1686909600000|2023-06-16 10:00:00|15204.8|15202.8|15202.7|15200.7|15206.3|15204.3|15201.9|15199.9|839
1686909900000|2023-06-16 10:05:00|15202.5|15200.5|15197.4|15195.4|15205.7|15203.7|15196.7|15194.7|702
1686910200000|2023-06-16 10:10:00|15197.5|15195.5|15193.2|15191.2|15198.5|15196.5|15192.2|15190.2|837
1686910500000|2023-06-16 10:15:00|15193|15191|15184.9|15182.9|15193.9|15191.9|15183.4|15181.4|975
1686910800000|2023-06-16 10:20:00|15185|15183|15187.3|15185.3|15190.8|15188.8|15177.9|15175.9|1081
1686911100000|2023-06-16 10:25:00|15187.5|15185.5|15185.5|15183.5|15189.7|15187.7|15185.3|15183.3|348
1686911400000|2023-06-16 10:30:00|15185.7|15183.7|15191.7|15189.7|15196.7|15194.7|15184.4|15182.4|718
1686911700000|2023-06-16 10:35:00|15191.8|15189.8|15193.9|15191.9|15195.5|15193.5|15188.9|15186.9|647
1686912000000|2023-06-16 10:40:00|15194|15192|15195|15193|15198.7|15196.7|15191.8|15189.8|586
1686912300000|2023-06-16 10:45:00|15194.5|15192.5|15193.9|15191.9|15196.5|15194.5|15191.3|15189.3|292
1686912600000|2023-06-16 10:50:00|15194|15192|15192.9|15190.9|15195.7|15193.7|15184.9|15182.9|538
1686912900000|2023-06-16 10:55:00|15192.8|15190.8|15200.8|15198.8|15201.4|15199.4|15191.9|15189.9|423
1686913200000|2023-06-16 11:00:00|15201|15199|15210.4|15208.4|15210.5|15208.5|15197.7|15195.7|1240
1686913500000|2023-06-16 11:05:00|15210.8|15208.8|15205.3|15203.3|15211.2|15209.2|15202.5|15200.5|580
1686913800000|2023-06-16 11:10:00|15205.4|15203.4|15211.8|15209.8|15213.9|15211.9|15203.7|15201.7|580
1686914100000|2023-06-16 11:15:00|15211.7|15209.7|15208.9|15206.9|15218.3|15216.3|15208.7|15206.7|788
1686914400000|2023-06-16 11:20:00|15209.5|15207.5|15213|15211|15215.7|15213.7|15209.5|15207.5|627
1686914700000|2023-06-16 11:25:00|15212.9|15210.9|15224.4|15222.4|15225.7|15223.7|15212.2|15210.2|981
1686915000000|2023-06-16 11:30:00|15224.3|15222.3|15226.2|15224.2|15226.3|15224.3|15220.8|15218.8|1028
1686915300000|2023-06-16 11:35:00|15226.3|15224.3|15228.9|15226.9|15232.5|15230.5|15226.3|15224.3|1201
1686915600000|2023-06-16 11:40:00|15229.8|15227.8|15224.7|15222.7|15233.3|15231.3|15224.3|15222.3|744
1686915900000|2023-06-16 11:45:00|15224.9|15222.9|15226.9|15224.9|15230|15228|15223.2|15221.2|585
1686916200000|2023-06-16 11:50:00|15226.8|15224.8|15217.2|15215.2|15227|15225|15217.2|15215.2|1053
1686916500000|2023-06-16 11:55:00|15216.9|15214.9|15214|15212|15218.9|15216.9|15212.2|15210.2|1091
1686916800000|2023-06-16 12:00:00|15213.2|15211.2|15216.2|15214.2|15216.9|15214.9|15209.7|15207.7|1167
1686917100000|2023-06-16 12:05:00|15215.9|15213.9|15224.7|15222.7|15224.7|15222.7|15212.2|15210.2|1053
1686917400000|2023-06-16 12:10:00|15225|15223|15238.9|15236.9|15239.7|15237.7|15224|15222|1914
1686917700000|2023-06-16 12:15:00|15239|15237|15233.2|15231.2|15239|15237|15231.5|15229.5|1175
1686918000000|2023-06-16 12:20:00|15233.3|15231.3|15243.9|15241.9|15244.4|15242.4|15231.9|15229.9|1671
1686918300000|2023-06-16 12:25:00|15244|15242|15239|15237|15244.4|15242.4|15237.4|15235.4|989
1686918600000|2023-06-16 12:30:00|15239.2|15237.2|15244.5|15242.5|15251.2|15249.2|15238.4|15236.4|2264
1686918900000|2023-06-16 12:35:00|15244.7|15242.7|15237.8|15235.8|15244.8|15242.8|15233.9|15231.9|2213
1686919200000|2023-06-16 12:40:00|15237.9|15235.9|15240.4|15238.4|15241.5|15239.5|15230.8|15228.8|1650
1686919500000|2023-06-16 12:45:00|15240.2|15238.2|15235.3|15233.3|15246.7|15244.7|15234.2|15232.2|1597
1686919800000|2023-06-16 12:50:00|15235.2|15233.2|15239.5|15237.5|15240.7|15238.7|15228.7|15226.7|1498
1686920100000|2023-06-16 12:55:00|15239.4|15237.4|15242.2|15240.2|15247.2|15245.2|15238.3|15236.3|1566
1686920400000|2023-06-16 13:00:00|15242.5|15240.5|15239.4|15237.4|15244.9|15242.9|15237|15235|1222
1686920700000|2023-06-16 13:05:00|15239.5|15237.5|15223.5|15221.5|15240|15238|15222.9|15220.9|1807
1686921000000|2023-06-16 13:10:00|15223.4|15221.4|15225.8|15223.8|15226.3|15224.3|15210.9|15208.9|2983
1686921300000|2023-06-16 13:15:00|15225.7|15223.7|15244.4|15242.4|15247|15245|15224|15222|2360
1686921600000|2023-06-16 13:20:00|15244.5|15242.5|15272.2|15270.2|15273.4|15271.4|15242.7|15240.7|5127
1686921900000|2023-06-16 13:25:00|15272.3|15270.3|15282|15280|15283.5|15281.5|15249.4|15247.4|10746
1686922200000|2023-06-16 13:30:00|15281.5|15280.5|15213.7|15212.7|15284.3|15283.3|15206.4|15205.4|28643
1686922500000|2023-06-16 13:35:00|15213.9|15212.9|15196.5|15195.5|15216.2|15215.2|15186.2|15185.2|17814
1686922800000|2023-06-16 13:40:00|15196.7|15195.7|15165.7|15164.7|15200.7|15199.7|15160.2|15159.2|14971
1686923100000|2023-06-16 13:45:00|15166.8|15165.8|15168.4|15167.4|15173.4|15172.4|15149|15148|12170
1686923400000|2023-06-16 13:50:00|15168.7|15167.7|15146.9|15145.9|15186.4|15185.4|15142.9|15141.9|13008
1686923700000|2023-06-16 13:55:00|15147.2|15146.2|15168.5|15167.5|15171.9|15170.9|15145.9|15144.9|6919
1686924000000|2023-06-16 14:00:00|15179.8|15178.8|15185|15184|15195.7|15194.7|15163.2|15162.2|12594
1686924300000|2023-06-16 14:05:00|15185.1|15184.1|15192.8|15191.8|15196.5|15195.5|15161|15160|8830
1686924600000|2023-06-16 14:10:00|15192.6|15191.6|15184.3|15183.3|15215.3|15214.3|15178|15177|10384
1686924900000|2023-06-16 14:15:00|15184.1|15183.1|15187|15186|15198.3|15197.3|15169.8|15168.8|6567
1686925200000|2023-06-16 14:20:00|15187.5|15186.5|15207.6|15206.6|15211.8|15210.8|15179.8|15178.8|6072
1686925500000|2023-06-16 14:25:00|15207.8|15206.8|15227.3|15226.3|15229|15228|15189.3|15188.3|7738
1686925800000|2023-06-16 14:30:00|15227.1|15226.1|15219.9|15218.9|15227.8|15226.8|15205.6|15204.6|6020
1686926100000|2023-06-16 14:35:00|15220|15219|15219|15218|15230.8|15229.8|15206|15205|5884
1686926400000|2023-06-16 14:40:00|15219.1|15218.1|15186.5|15185.5|15220.8|15219.8|15185.5|15184.5|7115
1686926700000|2023-06-16 14:45:00|15187.5|15186.5|15179.9|15178.9|15188.8|15187.8|15161.8|15160.8|7230
1686927000000|2023-06-16 14:50:00|15179.8|15178.8|15186.1|15185.1|15191|15190|15171.6|15170.6|4592
1686927300000|2023-06-16 14:55:00|15186.3|15185.3|15190.5|15189.5|15205.8|15204.8|15181.5|15180.5|4726
1686927600000|2023-06-16 15:00:00|15191.9|15190.9|15194.3|15193.3|15201.4|15200.4|15174.9|15173.9|5144
1686927900000|2023-06-16 15:05:00|15194.4|15193.4|15215.3|15214.3|15219.3|15218.3|15186.8|15185.8|4904
1686928200000|2023-06-16 15:10:00|15215.1|15214.1|15225|15224|15232.4|15231.4|15209.6|15208.6|5297
1686928500000|2023-06-16 15:15:00|15224.9|15223.9|15194.8|15193.8|15224.9|15223.9|15194.3|15193.3|5692
1686928800000|2023-06-16 15:20:00|15194.5|15193.5|15173.4|15172.4|15205.3|15204.3|15164.8|15163.8|7040
1686929100000|2023-06-16 15:25:00|15173.3|15172.3|15161.3|15160.3|15180.8|15179.8|15142.3|15141.3|8969
1686929400000|2023-06-16 15:30:00|15161.1|15160.1|15167.4|15166.4|15176.1|15175.1|15159.3|15158.3|5281
1686929700000|2023-06-16 15:35:00|15167.1|15166.1|15164.6|15163.6|15173.7|15172.7|15157.3|15156.3|4747
1686930000000|2023-06-16 15:40:00|15163.4|15162.4|15173.3|15172.3|15178.8|15177.8|15156.9|15155.9|4672
1686930300000|2023-06-16 15:45:00|15173.1|15172.1|15154.1|15153.1|15182.9|15181.9|15153.1|15152.1|5370
1686930600000|2023-06-16 15:50:00|15154.3|15153.3|15179.1|15178.1|15180.9|15179.9|15146.6|15145.6|5804
1686930900000|2023-06-16 15:55:00|15179.3|15178.3|15190.6|15189.6|15191.9|15190.9|15177|15176|4705
1686931200000|2023-06-16 16:00:00|15191.1|15190.1|15187.1|15186.1|15193.4|15192.4|15178.6|15177.6|3981
1686931500000|2023-06-16 16:05:00|15187.3|15186.3|15186.1|15185.1|15196|15195|15178.5|15177.5|3425
1686931800000|2023-06-16 16:10:00|15186.3|15185.3|15180.6|15179.6|15199.4|15198.4|15180.3|15179.3|4117
1686932100000|2023-06-16 16:15:00|15180.4|15179.4|15195.4|15194.4|15197|15196|15176.9|15175.9|3867
1686932400000|2023-06-16 16:20:00|15195.9|15194.9|15200.6|15199.6|15201.8|15200.8|15187.8|15186.8|4103
1686932700000|2023-06-16 16:25:00|15200.3|15199.3|15206.9|15205.9|15208.4|15207.4|15197.8|15196.8|3466
1686933000000|2023-06-16 16:30:00|15206.8|15205.8|15217.6|15216.6|15217.6|15216.6|15202.8|15201.8|3832
1686933300000|2023-06-16 16:35:00|15217.8|15216.8|15207.8|15206.8|15218|15217|15197.8|15196.8|4051
1686933600000|2023-06-16 16:40:00|15207.4|15206.4|15201.1|15200.1|15210.1|15209.1|15198.5|15197.5|3225
1686933900000|2023-06-16 16:45:00|15200.9|15199.9|15215.8|15214.8|15217|15216|15197.9|15196.9|4683
1686934200000|2023-06-16 16:50:00|15215.9|15214.9|15227.4|15226.4|15232.1|15231.1|15214.5|15213.5|6103
1686934500000|2023-06-16 16:55:00|15227.6|15226.6|15219.4|15218.4|15229.4|15228.4|15218|15217|3514
1686934800000|2023-06-16 17:00:00|15219.9|15218.9|15218.9|15217.9|15221.3|15220.3|15207|15206|3708
1686935100000|2023-06-16 17:05:00|15219|15218|15201.1|15200.1|15224.6|15223.6|15200.8|15199.8|4937
1686935400000|2023-06-16 17:10:00|15201|15200|15198.6|15197.6|15201.9|15200.9|15185.6|15184.6|4669
1686935700000|2023-06-16 17:15:00|15198.8|15197.8|15193.1|15192.1|15201.8|15200.8|15189.4|15188.4|3587
1686936000000|2023-06-16 17:20:00|15193.3|15192.3|15196.7|15195.7|15201.6|15200.6|15183.4|15182.4|3906
1686936300000|2023-06-16 17:25:00|15197.2|15196.2|15187.2|15186.2|15205.1|15204.1|15181.8|15180.8|3814
1686936600000|2023-06-16 17:30:00|15187.3|15186.3|15188.1|15187.1|15197.6|15196.6|15183.4|15182.4|3439
1686936900000|2023-06-16 17:35:00|15187.8|15186.8|15195.1|15194.1|15195.4|15194.4|15178.3|15177.3|3709
1686937200000|2023-06-16 17:40:00|15194.6|15193.6|15195.1|15194.1|15197.1|15196.1|15187.6|15186.6|2411
1686937500000|2023-06-16 17:45:00|15195.2|15194.2|15173.6|15172.6|15197.6|15196.6|15168.1|15167.1|5006
1686937800000|2023-06-16 17:50:00|15173.3|15172.3|15190.6|15189.6|15190.9|15189.9|15169.8|15168.8|3137
1686938100000|2023-06-16 17:55:00|15190.3|15189.3|15188.3|15187.3|15191.1|15190.1|15178.9|15177.9|2549
1686938400000|2023-06-16 18:00:00|15188.4|15187.4|15166.3|15165.3|15193.6|15192.6|15162.3|15161.3|5369
1686938700000|2023-06-16 18:05:00|15166.2|15165.2|15176.3|15175.3|15177.6|15176.6|15163.4|15162.4|2993
1686939000000|2023-06-16 18:10:00|15176.4|15175.4|15168.9|15167.9|15183.6|15182.6|15166.8|15165.8|3175
1686939300000|2023-06-16 18:15:00|15168.8|15167.8|15167.1|15166.1|15174.5|15173.5|15161.3|15160.3|3032
1686939600000|2023-06-16 18:20:00|15167|15166|15170|15169|15170.3|15169.3|15157.7|15156.7|3152
1686939900000|2023-06-16 18:25:00|15169.8|15168.8|15168.2|15167.2|15173.1|15172.1|15162.2|15161.2|3031
1686940200000|2023-06-16 18:30:00|15168.6|15167.6|15145.8|15144.8|15168.6|15167.6|15139.2|15138.2|5442
1686940500000|2023-06-16 18:35:00|15145.7|15144.7|15159.4|15158.4|15163|15162|15145.6|15144.6|3391
1686940800000|2023-06-16 18:40:00|15159.3|15158.3|15149.8|15148.8|15160.6|15159.6|15145.3|15144.3|3437
1686941100000|2023-06-16 18:45:00|15149.9|15148.9|15146.3|15145.3|15155|15154|15141.5|15140.5|3147
1686941400000|2023-06-16 18:50:00|15146.2|15145.2|15146.6|15145.6|15155.3|15154.3|15142|15141|3484
1686941700000|2023-06-16 18:55:00|15146.7|15145.7|15130.8|15129.8|15151.1|15150.1|15128.8|15127.8|5562
1686942000000|2023-06-16 19:00:00|15131.6|15130.6|15126.7|15125.7|15135|15134|15112|15111|7964
1686942300000|2023-06-16 19:05:00|15126.6|15125.6|15117.7|15116.7|15132.1|15131.1|15110|15109|5158
1686942600000|2023-06-16 19:10:00|15117.8|15116.8|15098.5|15097.5|15118.1|15117.1|15097.7|15096.7|5095
1686942900000|2023-06-16 19:15:00|15098.3|15097.3|15115.2|15114.2|15117.3|15116.3|15097.3|15096.3|4930
1686943200000|2023-06-16 19:20:00|15115.3|15114.3|15126.7|15125.7|15132.2|15131.2|15115.3|15114.3|5751
1686943500000|2023-06-16 19:25:00|15127|15126|15111.6|15110.6|15128.2|15127.2|15107.5|15106.5|4580
1686943800000|2023-06-16 19:30:00|15112|15111|15134.2|15133.2|15139.1|15138.1|15110.7|15109.7|6595
1686944100000|2023-06-16 19:35:00|15134.6|15133.6|15136.5|15135.5|15141.5|15140.5|15124.6|15123.6|5488
1686944400000|2023-06-16 19:40:00|15135.7|15134.7|15123|15122|15138.5|15137.5|15120|15119|4648
1686944700000|2023-06-16 19:45:00|15123.1|15122.1|15126.3|15125.3|15139|15138|15122.2|15121.2|5291
1686945000000|2023-06-16 19:50:00|15125.9|15124.9|15096|15095|15127.8|15126.8|15095.1|15094.1|11364
1686945300000|2023-06-16 19:55:00|15096.1|15095.1|15090.4|15089.4|15096.8|15095.8|15073.9|15072.9|18669
1686945600000|2023-06-16 20:00:00|15090.9|15088.9|15114.6|15112.6|15122.1|15120.1|15090.6|15088.6|8205
1686945900000|2023-06-16 20:05:00|15114.9|15112.9|15122.9|15120.9|15125.3|15123.3|15112|15110|2791
1686946200000|2023-06-16 20:10:00|15123|15121|15116.1|15114.1|15125.1|15123.1|15113.8|15111.8|1721
1686946500000|2023-06-16 20:15:00|15116.3|15114.3|15118.4|15116.4|15118.6|15116.6|15113.1|15111.1|977
1686946800000|2023-06-16 20:20:00|15118.5|15116.5|15120.4|15118.4|15124.6|15122.6|15117.4|15115.4|737
1686947100000|2023-06-16 20:25:00|15120.8|15118.8|15122.4|15120.4|15124.6|15122.6|15120.4|15118.4|312
1686947400000|2023-06-16 20:30:00|15122.5|15120.5|15127.1|15125.1|15128.4|15126.4|15122.1|15120.1|510
1686947700000|2023-06-16 20:35:00|15127.4|15125.4|15119|15117|15127.4|15125.4|15118.3|15116.3|471
1686948000000|2023-06-16 20:40:00|15119.1|15117.1|15111.5|15109.5|15120.3|15118.3|15109.4|15107.4|507
1686948300000|2023-06-16 20:45:00|15111.4|15109.4|15113.8|15111.8|15115.5|15113.5|15109.8|15107.8|488
1686948600000|2023-06-16 20:50:00|15113.6|15111.6|15114.6|15112.6|15117.1|15115.1|15113.6|15111.6|189
1686948900000|2023-06-16 20:55:00|15114.5|15112.5|15116.9|15111.9|15117.7|15114.6|15110.5|15108.5|476
1686949200000|2023-06-16 21:00:00|15116.8|15111.8|15116.8|15111.8|15116.8|15111.8|15116.8|15111.8|0
1687125600000|2023-06-18 22:00:00|15125.6|15123.6|15132.8|15130.8|15133.9|15131.9|15121.3|15119.3|1003
1687125900000|2023-06-18 22:05:00|15132.6|15130.6|15132.5|15130.5|15135|15133|15130.8|15128.8|306
1687126200000|2023-06-18 22:10:00|15132.6|15130.6|15127.9|15125.9|15136.4|15134.4|15117.1|15115.1|827
1687126500000|2023-06-18 22:15:00|15127.8|15125.8|15127.1|15125.1|15129.5|15127.5|15124.9|15122.9|127
1687126800000|2023-06-18 22:20:00|15127.3|15125.3|15126.9|15124.9|15127.9|15125.9|15121.1|15119.1|201
1687127100000|2023-06-18 22:25:00|15126.8|15124.8|15126.3|15124.3|15129.3|15127.3|15124.4|15122.4|169
1687127400000|2023-06-18 22:30:00|15126.4|15124.4|15125.6|15123.6|15127.5|15125.5|15124.9|15122.9|70
1687127700000|2023-06-18 22:35:00|15125.5|15123.5|15125.9|15123.9|15127|15125|15124.4|15122.4|62
1687128000000|2023-06-18 22:40:00|15126|15124|15127.5|15125.5|15128.6|15126.6|15126|15124|66
1687128300000|2023-06-18 22:45:00|15127.4|15125.4|15133.6|15131.6|15137.5|15135.5|15127.4|15125.4|309
1687128600000|2023-06-18 22:50:00|15133.5|15131.5|15133.8|15131.8|15135.1|15133.1|15129.9|15127.9|192
1687128900000|2023-06-18 22:55:00|15133.6|15131.6|15132.6|15130.6|15136|15134|15132|15130|156
1687129200000|2023-06-18 23:00:00|15132.8|15130.8|15135.3|15133.3|15135.4|15133.4|15130.9|15128.9|98
1687129500000|2023-06-18 23:05:00|15135.1|15133.1|15132.9|15130.9|15135.1|15133.1|15131.4|15129.4|65
1687129800000|2023-06-18 23:10:00|15133|15131|15133.1|15131.1|15134.1|15132.1|15131.9|15129.9|86
1687130100000|2023-06-18 23:15:00|15133|15131|15133.5|15131.5|15134.3|15132.3|15132.6|15130.6|66
1687130400000|2023-06-18 23:20:00|15133.6|15131.6|15131.9|15129.9|15133.6|15131.6|15131|15129|67
1687130700000|2023-06-18 23:25:00|15132|15130|15132.4|15130.4|15133|15131|15131.4|15129.4|39
1687131000000|2023-06-18 23:30:00|15132.5|15130.5|15131.9|15129.9|15133.9|15131.9|15131.3|15129.3|80
1687131300000|2023-06-18 23:35:00|15131.6|15129.6|15122|15120|15131.6|15129.6|15121.9|15119.9|292
1687131600000|2023-06-18 23:40:00|15121.9|15119.9|15128|15126|15128|15126|15121.3|15119.3|194
1687131900000|2023-06-18 23:45:00|15127.9|15125.9|15125.8|15123.8|15128.9|15126.9|15124|15122|204
1687132200000|2023-06-18 23:50:00|15125.6|15123.6|15118.8|15116.8|15126.3|15124.3|15117.8|15115.8|388
1687132500000|2023-06-18 23:55:00|15118.6|15116.6|15118.6|15116.6|15121.8|15119.8|15116.6|15114.6|276
1687132800000|2023-06-19 00:00:00|15118.5|15116.5|15104.3|15102.3|15118.5|15116.5|15103.8|15101.8|757
1687133100000|2023-06-19 00:05:00|15104|15102|15098.3|15096.3|15107.4|15105.4|15096.9|15094.9|579
1687133400000|2023-06-19 00:10:00|15098|15096|15098.3|15096.3|15101.9|15099.9|15095.4|15093.4|414
1687133700000|2023-06-19 00:15:00|15098.4|15096.4|15096.8|15094.8|15100.5|15098.5|15092.5|15090.5|433
1687134000000|2023-06-19 00:20:00|15096.9|15094.9|15100.9|15098.9|15102.1|15100.1|15096.9|15094.9|359
1687134300000|2023-06-19 00:25:00|15100.4|15098.4|15097.3|15095.3|15100.9|15098.9|15097.1|15095.1|158
1687134600000|2023-06-19 00:30:00|15097.4|15095.4|15088.3|15086.3|15097.4|15095.4|15085.5|15083.5|816
1687134900000|2023-06-19 00:35:00|15088|15086|15093.4|15091.4|15096.3|15094.3|15086.8|15084.8|495
1687135200000|2023-06-19 00:40:00|15093.3|15091.3|15090.1|15088.1|15093.3|15091.3|15089.3|15087.3|265
1687135500000|2023-06-19 00:45:00|15090|15088|15093.1|15091.1|15095.4|15093.4|15089.6|15087.6|250
1687135800000|2023-06-19 00:50:00|15093.3|15091.3|15091.3|15089.3|15094.1|15092.1|15089.4|15087.4|177
1687136100000|2023-06-19 00:55:00|15091.1|15089.1|15094.4|15092.4|15095.4|15093.4|15090|15088|120
1687136400000|2023-06-19 01:00:00|15094.5|15092.5|15096|15094|15098.1|15096.1|15091.5|15089.5|314
1687136700000|2023-06-19 01:05:00|15095.9|15093.9|15093.9|15091.9|15100.8|15098.8|15093.6|15091.6|348
1687137000000|2023-06-19 01:10:00|15093.8|15091.8|15092.8|15090.8|15095|15093|15088.8|15086.8|221
1687137300000|2023-06-19 01:15:00|15092.6|15090.6|15095|15093|15097.5|15095.5|15092.5|15090.5|226
1687137600000|2023-06-19 01:20:00|15095.1|15093.1|15092.5|15090.5|15096.8|15094.8|15092|15090|146
1687137900000|2023-06-19 01:25:00|15092|15090|15091.5|15089.5|15094.5|15092.5|15089.6|15087.6|176
1687138200000|2023-06-19 01:30:00|15091.6|15089.6|15089.3|15087.3|15094.9|15092.9|15089.1|15087.1|147
1687138500000|2023-06-19 01:35:00|15089.1|15087.1|15090.4|15088.4|15091.1|15089.1|15087.4|15085.4|179
1687138800000|2023-06-19 01:40:00|15090.6|15088.6|15087|15085|15092.8|15090.8|15086.1|15084.1|232
1687139100000|2023-06-19 01:45:00|15086.9|15084.9|15090.5|15088.5|15090.6|15088.6|15086|15084|122
1687139400000|2023-06-19 01:50:00|15090.4|15088.4|15088.1|15086.1|15091.9|15089.9|15087|15085|141
1687139700000|2023-06-19 01:55:00|15088|15086|15089|15087|15090.6|15088.6|15087|15085|136
1687140000000|2023-06-19 02:00:00|15088.9|15086.9|15090.4|15088.4|15091|15089|15087.4|15085.4|83
1687140300000|2023-06-19 02:05:00|15090.5|15088.5|15093.8|15091.8|15095.6|15093.6|15090|15088|180
1687140600000|2023-06-19 02:10:00|15093.9|15091.9|15094.9|15092.9|15095.5|15093.5|15092.9|15090.9|96
1687140900000|2023-06-19 02:15:00|15094.3|15092.3|15093.9|15091.9|15096.9|15094.9|15093.6|15091.6|159
1687141200000|2023-06-19 02:20:00|15093.5|15091.5|15098.5|15096.5|15098.9|15096.9|15093.3|15091.3|129
1687141500000|2023-06-19 02:25:00|15098.4|15096.4|15106.4|15104.4|15107.8|15105.8|15098.4|15096.4|547
1687141800000|2023-06-19 02:30:00|15106.3|15104.3|15104.3|15102.3|15107.4|15105.4|15103.4|15101.4|194
1687142100000|2023-06-19 02:35:00|15104.4|15102.4|15103.4|15101.4|15105.6|15103.6|15103.4|15101.4|92
1687142400000|2023-06-19 02:40:00|15103.3|15101.3|15104.4|15102.4|15109.9|15107.9|15103.3|15101.3|293
1687142700000|2023-06-19 02:45:00|15104.5|15102.5|15108.5|15106.5|15108.6|15106.6|15103.6|15101.6|163
1687143000000|2023-06-19 02:50:00|15108.6|15106.6|15110.8|15108.8|15112.6|15110.6|15107.1|15105.1|321
1687143300000|2023-06-19 02:55:00|15110.6|15108.6|15107.8|15105.8|15110.8|15108.8|15107.4|15105.4|171
1687143600000|2023-06-19 03:00:00|15107.6|15105.6|15105|15103|15108.3|15106.3|15104.4|15102.4|170
1687143900000|2023-06-19 03:05:00|15105.1|15103.1|15105.1|15103.1|15108.4|15106.4|15104.1|15102.1|251
1687144200000|2023-06-19 03:10:00|15105.4|15103.4|15108|15106|15109.6|15107.6|15103.9|15101.9|237
1687144500000|2023-06-19 03:15:00|15108.1|15106.1|15108.5|15106.5|15109.6|15107.6|15106.6|15104.6|75
1687144800000|2023-06-19 03:20:00|15108.6|15106.6|15103.6|15101.6|15108.8|15106.8|15103.5|15101.5|147
1687145100000|2023-06-19 03:25:00|15103.5|15101.5|15104.8|15102.8|15105.9|15103.9|15103.3|15101.3|61
1687145400000|2023-06-19 03:30:00|15104.6|15102.6|15104.3|15102.3|15105.8|15103.8|15103|15101|124
1687145700000|2023-06-19 03:35:00|15104.1|15102.1|15099.6|15097.6|15104.3|15102.3|15098.5|15096.5|223
1687146000000|2023-06-19 03:40:00|15100|15098|15097.1|15095.1|15101.4|15099.4|15096.5|15094.5|229
1687146300000|2023-06-19 03:45:00|15097|15095|15090.6|15088.6|15097.3|15095.3|15087.9|15085.9|524
1687146600000|2023-06-19 03:50:00|15090.8|15088.8|15088.4|15086.4|15091.3|15089.3|15085.5|15083.5|345
1687146900000|2023-06-19 03:55:00|15088.5|15086.5|15086.9|15084.9|15090.9|15088.9|15086.5|15084.5|257
1687147200000|2023-06-19 04:00:00|15086.5|15084.5|15083.6|15081.6|15086.5|15084.5|15078.5|15076.5|766
1687147500000|2023-06-19 04:05:00|15083.8|15081.8|15085.3|15083.3|15086.6|15084.6|15081.4|15079.4|298
1687147800000|2023-06-19 04:10:00|15085.4|15083.4|15085.6|15083.6|15087.1|15085.1|15084.4|15082.4|131
1687148100000|2023-06-19 04:15:00|15085.8|15083.8|15083.6|15081.6|15088.1|15086.1|15083.5|15081.5|237
1687148400000|2023-06-19 04:20:00|15084|15082|15088.1|15086.1|15091.4|15089.4|15083.3|15081.3|285
1687148700000|2023-06-19 04:25:00|15088|15086|15086.4|15084.4|15090.1|15088.1|15085.9|15083.9|132
1687149000000|2023-06-19 04:30:00|15086.5|15084.5|15088.9|15086.9|15089|15087|15082.9|15080.9|230
1687149300000|2023-06-19 04:35:00|15088.8|15086.8|15090.1|15088.1|15090.4|15088.4|15087|15085|112
1687149600000|2023-06-19 04:40:00|15090|15088|15088.4|15086.4|15091.8|15089.8|15088.3|15086.3|152
1687149900000|2023-06-19 04:45:00|15088.3|15086.3|15084.9|15082.9|15088.9|15086.9|15084.3|15082.3|191
1687150200000|2023-06-19 04:50:00|15084.8|15082.8|15086.8|15084.8|15086.8|15084.8|15082.4|15080.4|204
1687150500000|2023-06-19 04:55:00|15086.6|15084.6|15084.6|15082.6|15086.9|15084.9|15082.9|15080.9|129
1687150800000|2023-06-19 05:00:00|15084.8|15082.8|15083.5|15081.5|15085.3|15083.3|15082|15080|138
1687151100000|2023-06-19 05:05:00|15083.4|15081.4|15087.8|15085.8|15089.9|15087.9|15083|15081|178
1687151400000|2023-06-19 05:10:00|15087.9|15085.9|15087.5|15085.5|15091.1|15089.1|15085.5|15083.5|215
1687151700000|2023-06-19 05:15:00|15087.4|15085.4|15085.6|15083.6|15087.8|15085.8|15083.8|15081.8|155
1687152000000|2023-06-19 05:20:00|15085.5|15083.5|15088.6|15086.6|15091|15089|15085.5|15083.5|205
1687152300000|2023-06-19 05:25:00|15088.8|15086.8|15089.6|15087.6|15089.6|15087.6|15084.8|15082.8|185
1687152600000|2023-06-19 05:30:00|15089.9|15087.9|15093|15091|15093.8|15091.8|15088.6|15086.6|348
1687152900000|2023-06-19 05:35:00|15092.9|15090.9|15093.8|15091.8|15094.4|15092.4|15090.8|15088.8|312
1687153200000|2023-06-19 05:40:00|15093.9|15091.9|15099.3|15097.3|15099.8|15097.8|15093.8|15091.8|498
1687153500000|2023-06-19 05:45:00|15099.4|15097.4|15098.9|15096.9|15100.4|15098.4|15097.4|15095.4|273
1687153800000|2023-06-19 05:50:00|15099|15097|15097.8|15095.8|15099.8|15097.8|15097.1|15095.1|126
1687154100000|2023-06-19 05:55:00|15097.6|15095.6|15098.6|15096.6|15100.8|15098.8|15096.5|15094.5|230
1687154400000|2023-06-19 06:00:00|15098.5|15096.5|15097.5|15095.5|15099.8|15097.8|15093.5|15091.5|320
1687154700000|2023-06-19 06:05:00|15097.4|15095.4|15095.3|15093.3|15099.3|15097.3|15094.9|15092.9|180
1687155000000|2023-06-19 06:10:00|15095.1|15093.1|15101.1|15099.1|15102.6|15100.6|15095|15093|293
1687155300000|2023-06-19 06:15:00|15101.3|15099.3|15100.8|15098.8|15101.3|15099.3|15097.9|15095.9|103
1687155600000|2023-06-19 06:20:00|15100.6|15098.6|15100.8|15098.8|15100.8|15098.8|15095.9|15093.9|181
1687155900000|2023-06-19 06:25:00|15100.9|15098.9|15096.6|15094.6|15101.4|15099.4|15095|15093|270
1687156200000|2023-06-19 06:30:00|15096.5|15094.5|15094.4|15092.4|15097.8|15095.8|15093.9|15091.9|224
1687156500000|2023-06-19 06:35:00|15094.5|15092.5|15100.5|15098.5|15101.3|15099.3|15094.3|15092.3|248
1687156800000|2023-06-19 06:40:00|15100.6|15098.6|15099.1|15097.1|15104.1|15102.1|15099.1|15097.1|287
1687157100000|2023-06-19 06:45:00|15099.3|15097.3|15097.4|15095.4|15100.3|15098.3|15097.4|15095.4|156
1687157400000|2023-06-19 06:50:00|15097.5|15095.5|15098.8|15096.8|15100.5|15098.5|15096.9|15094.9|143
1687157700000|2023-06-19 06:55:00|15098.9|15096.9|15099.1|15097.1|15102.3|15100.3|15098.4|15096.4|177
1687158000000|2023-06-19 07:00:00|15099|15097|15093.3|15091.3|15102|15100|15089.6|15087.6|728
1687158300000|2023-06-19 07:05:00|15093.1|15091.1|15102|15100|15103.1|15101.1|15089|15087|623
1687158600000|2023-06-19 07:10:00|15101.8|15099.8|15107|15105|15110.4|15108.4|15101.8|15099.8|961
1687158900000|2023-06-19 07:15:00|15106.9|15104.9|15104.9|15102.9|15107.3|15105.3|15100.6|15098.6|445
1687159200000|2023-06-19 07:20:00|15104.8|15102.8|15103.5|15101.5|15107.9|15105.9|15101.9|15099.9|320
1687159500000|2023-06-19 07:25:00|15103.6|15101.6|15110.9|15108.9|15113.4|15111.4|15103.4|15101.4|742
1687159800000|2023-06-19 07:30:00|15110.8|15108.8|15120.4|15118.4|15120.4|15118.4|15109|15107|688
1687160100000|2023-06-19 07:35:00|15120.3|15118.3|15116|15114|15121.4|15119.4|15114.8|15112.8|790
1687160400000|2023-06-19 07:40:00|15115.9|15113.9|15108.6|15106.6|15117.5|15115.5|15108.6|15106.6|494
1687160700000|2023-06-19 07:45:00|15109|15107|15103.3|15101.3|15110.1|15108.1|15102.1|15100.1|512
1687161000000|2023-06-19 07:50:00|15103.4|15101.4|15104|15102|15106.3|15104.3|15101.6|15099.6|405
1687161300000|2023-06-19 07:55:00|15103.9|15101.9|15092.9|15090.9|15104.5|15102.5|15088|15086|819
1687161600000|2023-06-19 08:00:00|15092.8|15090.8|15081.3|15079.3|15096.4|15094.4|15077.6|15075.6|1026
1687161900000|2023-06-19 08:05:00|15081.1|15079.1|15089.5|15087.5|15091.6|15089.6|15077.9|15075.9|623
1687162200000|2023-06-19 08:10:00|15089.6|15087.6|15091.8|15089.8|15094.3|15092.3|15087.8|15085.8|473
1687162500000|2023-06-19 08:15:00|15091.9|15089.9|15091.3|15089.3|15093.3|15091.3|15088.4|15086.4|263
1687162800000|2023-06-19 08:20:00|15091.1|15089.1|15088.8|15086.8|15091.3|15089.3|15080.4|15078.4|419
1687163100000|2023-06-19 08:25:00|15088.9|15086.9|15082.5|15080.5|15088.9|15086.9|15080.4|15078.4|437
1687163400000|2023-06-19 08:30:00|15082.4|15080.4|15080.8|15078.8|15084.5|15082.5|15076.9|15074.9|528
1687163700000|2023-06-19 08:35:00|15080.9|15078.9|15071.8|15069.8|15082|15080|15068.4|15066.4|866
1687164000000|2023-06-19 08:40:00|15071.9|15069.9|15075.5|15073.5|15078|15076|15071.9|15069.9|425
1687164300000|2023-06-19 08:45:00|15075.4|15073.4|15074.8|15072.8|15076.6|15074.6|15068.9|15066.9|551
1687164600000|2023-06-19 08:50:00|15074.9|15072.9|15082.3|15080.3|15083.5|15081.5|15074.6|15072.6|400
1687164900000|2023-06-19 08:55:00|15082|15080|15084|15082|15087.9|15085.9|15080.3|15078.3|334
1687165200000|2023-06-19 09:00:00|15083.9|15081.9|15073.1|15071.1|15084|15082|15072.5|15070.5|327
1687165500000|2023-06-19 09:05:00|15073|15071|15075.5|15073.5|15082.5|15080.5|15072.8|15070.8|287
1687165800000|2023-06-19 09:10:00|15075.6|15073.6|15077.5|15075.5|15078|15076|15069.1|15067.1|372
1687166100000|2023-06-19 09:15:00|15077.4|15075.4|15079.8|15077.8|15082|15080|15076.6|15074.6|286
1687166400000|2023-06-19 09:20:00|15079.9|15077.9|15086.8|15084.8|15088.6|15086.6|15079.3|15077.3|626
1687166700000|2023-06-19 09:25:00|15086.9|15084.9|15085.5|15083.5|15088.3|15086.3|15083|15081|292
1687167000000|2023-06-19 09:30:00|15085.4|15083.4|15090|15088|15090.1|15088.1|15082.1|15080.1|271
1687167300000|2023-06-19 09:35:00|15090.1|15088.1|15087.4|15085.4|15091.4|15089.4|15086.4|15084.4|190
1687167600000|2023-06-19 09:40:00|15087|15085|15090.1|15088.1|15090.5|15088.5|15083|15081|253
1687167900000|2023-06-19 09:45:00|15090.3|15088.3|15089.9|15087.9|15091.5|15089.5|15088.1|15086.1|183
1687168200000|2023-06-19 09:50:00|15090|15088|15092.5|15090.5|15097|15095|15089.9|15087.9|354
1687168500000|2023-06-19 09:55:00|15092.4|15090.4|15089|15087|15093.4|15091.4|15088.8|15086.8|177
1687168800000|2023-06-19 10:00:00|15089.1|15087.1|15078.5|15076.5|15093.9|15091.9|15078.5|15076.5|491
1687169100000|2023-06-19 10:05:00|15078.6|15076.6|15085.4|15083.4|15085.4|15083.4|15075.9|15073.9|339
1687169400000|2023-06-19 10:10:00|15085.5|15083.5|15081|15079|15088.3|15086.3|15080.3|15078.3|279
1687169700000|2023-06-19 10:15:00|15081.1|15079.1|15082.8|15080.8|15083|15081|15078.9|15076.9|243
1687170000000|2023-06-19 10:20:00|15082.9|15080.9|15084.6|15082.6|15086.4|15084.4|15081.8|15079.8|168
1687170300000|2023-06-19 10:25:00|15084.5|15082.5|15086.3|15084.3|15088|15086|15082.1|15080.1|206
1687170600000|2023-06-19 10:30:00|15086.1|15084.1|15086.3|15084.3|15088.5|15086.5|15084|15082|203
1687170900000|2023-06-19 10:35:00|15086.1|15084.1|15081|15079|15086.4|15084.4|15078.6|15076.6|180
1687171200000|2023-06-19 10:40:00|15081.1|15079.1|15077.3|15075.3|15082.4|15080.4|15076.1|15074.1|217
1687171500000|2023-06-19 10:45:00|15077.4|15075.4|15073|15071|15079.1|15077.1|15072.9|15070.9|214
1687171800000|2023-06-19 10:50:00|15073.1|15071.1|15073.5|15071.5|15077|15075|15071.9|15069.9|224
1687172100000|2023-06-19 10:55:00|15073.6|15071.6|15073.9|15071.9|15077.6|15075.6|15067|15065|582
1687172400000|2023-06-19 11:00:00|15073.6|15071.6|15075|15073|15076.4|15074.4|15068.3|15066.3|309
1687172700000|2023-06-19 11:05:00|15074.9|15072.9|15072.9|15070.9|15075.4|15073.4|15069.8|15067.8|186
1687173000000|2023-06-19 11:10:00|15073|15071|15064.5|15062.5|15073.6|15071.6|15063.6|15061.6|366
1687173300000|2023-06-19 11:15:00|15064.6|15062.6|15072.6|15070.6|15073|15071|15063.9|15061.9|346
1687173600000|2023-06-19 11:20:00|15072.3|15070.3|15067.3|15065.3|15073.4|15071.4|15065.6|15063.6|270
1687173900000|2023-06-19 11:25:00|15067.4|15065.4|15072.4|15070.4|15073.9|15071.9|15066.9|15064.9|177
1687174200000|2023-06-19 11:30:00|15072.3|15070.3|15067|15065|15072.9|15070.9|15067|15065|149
1687174500000|2023-06-19 11:35:00|15067.1|15065.1|15068.1|15066.1|15069.3|15067.3|15066.8|15064.8|89
1687174800000|2023-06-19 11:40:00|15068|15066|15062.3|15060.3|15068.5|15066.5|15061.8|15059.8|284
1687175100000|2023-06-19 11:45:00|15062.4|15060.4|15060.8|15058.8|15065.4|15063.4|15056.9|15054.9|587
1687175400000|2023-06-19 11:50:00|15060.9|15058.9|15058.5|15056.5|15060.9|15058.9|15054|15052|466
1687175700000|2023-06-19 11:55:00|15058.4|15056.4|15058.6|15056.6|15059.8|15057.8|15055.6|15053.6|184
1687176000000|2023-06-19 12:00:00|15058.8|15056.8|15056.4|15054.4|15059.3|15057.3|15055.6|15053.6|199
1687176300000|2023-06-19 12:05:00|15056.1|15054.1|15051.4|15049.4|15056.1|15054.1|15049.8|15047.8|623
1687176600000|2023-06-19 12:10:00|15051.5|15049.5|15061.8|15059.8|15064.8|15062.8|15051.4|15049.4|683
1687176900000|2023-06-19 12:15:00|15061.6|15059.6|15055.1|15053.1|15064|15062|15055.1|15053.1|312
1687177200000|2023-06-19 12:20:00|15055|15053|15059.8|15057.8|15061|15059|15054.4|15052.4|299
1687177500000|2023-06-19 12:25:00|15059.6|15057.6|15062.1|15060.1|15064|15062|15059.6|15057.6|320
1687177800000|2023-06-19 12:30:00|15062.3|15060.3|15069.3|15067.3|15070|15068|15061.4|15059.4|468
1687178100000|2023-06-19 12:35:00|15069.1|15067.1|15068.4|15066.4|15073.1|15071.1|15066.9|15064.9|512
1687178400000|2023-06-19 12:40:00|15068.6|15066.6|15067.3|15065.3|15069.8|15067.8|15066.4|15064.4|243
1687178700000|2023-06-19 12:45:00|15067.1|15065.1|15067|15065|15069.8|15067.8|15066.4|15064.4|242
1687179000000|2023-06-19 12:50:00|15066.9|15064.9|15072.4|15070.4|15072.5|15070.5|15066.6|15064.6|329
1687179300000|2023-06-19 12:55:00|15072.5|15070.5|15070.9|15068.9|15073.6|15071.6|15067.4|15065.4|340
1687179600000|2023-06-19 13:00:00|15070.8|15068.8|15069.9|15067.9|15071.1|15069.1|15067.9|15065.9|209
1687179900000|2023-06-19 13:05:00|15069.8|15067.8|15067.4|15065.4|15069.9|15067.9|15062.3|15060.3|584
1687180200000|2023-06-19 13:10:00|15067.5|15065.5|15077.9|15075.9|15078.4|15076.4|15067.5|15065.5|758
1687180500000|2023-06-19 13:15:00|15077.8|15075.8|15072.1|15070.1|15080.1|15078.1|15069.6|15067.6|826
1687180800000|2023-06-19 13:20:00|15072.4|15070.4|15070.4|15068.4|15074.8|15072.8|15069|15067|360
1687181100000|2023-06-19 13:25:00|15070.3|15068.3|15066.4|15064.4|15073.3|15071.3|15065.6|15063.6|498
1687181400000|2023-06-19 13:30:00|15065.9|15064.9|15061.4|15060.4|15068.1|15067.1|15059.4|15058.4|1427
1687181700000|2023-06-19 13:35:00|15061.3|15060.3|15056.4|15055.4|15062.1|15061.1|15052.1|15051.1|1590
1687182000000|2023-06-19 13:40:00|15056.5|15055.5|15056.6|15055.6|15059.5|15058.5|15052.9|15051.9|781
1687182300000|2023-06-19 13:45:00|15056.9|15055.9|15058.4|15057.4|15058.9|15057.9|15053.4|15052.4|848
1687182600000|2023-06-19 13:50:00|15058.5|15057.5|15054.6|15053.6|15060.6|15059.6|15053.9|15052.9|742
1687182900000|2023-06-19 13:55:00|15054.5|15053.5|15055.6|15054.6|15059.3|15058.3|15052.9|15051.9|862
1687183200000|2023-06-19 14:00:00|15055.4|15054.4|15053.4|15052.4|15057.8|15056.8|15052.9|15051.9|945
1687183500000|2023-06-19 14:05:00|15053.3|15052.3|15054.9|15053.9|15056|15055|15052.4|15051.4|667
1687183800000|2023-06-19 14:10:00|15055|15054|15046.6|15045.6|15055|15054|15045.8|15044.8|1361
1687184100000|2023-06-19 14:15:00|15046.3|15045.3|15051.4|15050.4|15052.8|15051.8|15045.9|15044.9|833
1687184400000|2023-06-19 14:20:00|15051.3|15050.3|15058.9|15057.9|15059.5|15058.5|15051|15050|1027
1687184700000|2023-06-19 14:25:00|15059|15058|15059.1|15058.1|15060.1|15059.1|15056.6|15055.6|546
1687185000000|2023-06-19 14:30:00|15059.3|15058.3|15052.5|15051.5|15059.3|15058.3|15051.3|15050.3|773
1687185300000|2023-06-19 14:35:00|15052.6|15051.6|15052.6|15051.6|15055.9|15054.9|15051.8|15050.8|471
1687185600000|2023-06-19 14:40:00|15052.8|15051.8|15055.6|15054.6|15056.9|15055.9|15052.8|15051.8|559
1687185900000|2023-06-19 14:45:00|15055.8|15054.8|15056|15055|15058.3|15057.3|15054.5|15053.5|418
1687186200000|2023-06-19 14:50:00|15056.1|15055.1|15061.4|15060.4|15063.9|15062.9|15056|15055|881
1687186500000|2023-06-19 14:55:00|15061.5|15060.5|15059.6|15058.6|15061.5|15060.5|15057.1|15056.1|592
1687186800000|2023-06-19 15:00:00|15059.8|15058.8|15059.6|15058.6|15063|15062|15058.3|15057.3|635
1687187100000|2023-06-19 15:05:00|15059.5|15058.5|15054.1|15053.1|15059.6|15058.6|15053.9|15052.9|907
1687187400000|2023-06-19 15:10:00|15053.9|15052.9|15056.1|15055.1|15058.3|15057.3|15052.3|15051.3|552
1687187700000|2023-06-19 15:15:00|15056|15055|15056.1|15055.1|15059.9|15058.9|15055.4|15054.4|390
1687188000000|2023-06-19 15:20:00|15056|15055|15054.1|15053.1|15056|15055|15053.3|15052.3|387
1687188300000|2023-06-19 15:25:00|15054.3|15053.3|15049.4|15048.4|15054.6|15053.6|15048.5|15047.5|796
1687188600000|2023-06-19 15:30:00|15049.5|15048.5|15051.4|15050.4|15052.1|15051.1|15047.9|15046.9|674
1687188900000|2023-06-19 15:35:00|15051.3|15050.3|15056.9|15055.9|15058|15057|15050.8|15049.8|683
1687189200000|2023-06-19 15:40:00|15057|15056|15061.4|15060.4|15062|15061|15056.5|15055.5|403
1687189500000|2023-06-19 15:45:00|15061|15060|15057.6|15056.6|15062.3|15061.3|15057.1|15056.1|604
1687189800000|2023-06-19 15:50:00|15057.9|15056.9|15060.4|15059.4|15061.8|15060.8|15056.8|15055.8|490
1687190100000|2023-06-19 15:55:00|15060.5|15059.5|15061.9|15060.9|15062.9|15061.9|15060|15059|332
1687190400000|2023-06-19 16:00:00|15062|15061|15064.5|15063.5|15065.5|15064.5|15061.9|15060.9|491
1687190700000|2023-06-19 16:05:00|15064.6|15063.6|15060.6|15059.6|15065.5|15064.5|15059.3|15058.3|588
1687191000000|2023-06-19 16:10:00|15060.9|15059.9|15060.3|15059.3|15063|15062|15059.4|15058.4|301
1687191300000|2023-06-19 16:15:00|15060.1|15059.1|15062.9|15061.9|15064|15063|15060|15059|332
1687191600000|2023-06-19 16:20:00|15063|15062|15062|15061|15064|15063|15061.3|15060.3|256
1687191900000|2023-06-19 16:25:00|15061.9|15060.9|15061.1|15060.1|15062.5|15061.5|15059.6|15058.6|461
1687192200000|2023-06-19 16:30:00|15061.3|15060.3|15056|15055|15063.5|15062.5|15055.8|15054.8|597
1687192500000|2023-06-19 16:35:00|15055.9|15054.9|15056.9|15055.9|15057.8|15056.8|15055.6|15054.6|253
1687192800000|2023-06-19 16:40:00|15057|15056|15058.9|15057.9|15059.1|15058.1|15056.4|15055.4|287
1687193100000|2023-06-19 16:45:00|15058.8|15057.8|15057.4|15056.4|15059.1|15058.1|15056.1|15055.1|238
1687193400000|2023-06-19 16:50:00|15057.3|15056.3|15061.3|15060.3|15062.8|15061.8|15057.1|15056.1|313
1687193700000|2023-06-19 16:55:00|15061.4|15060.4|15054.6|15053.6|15062.5|15061.5|15052.1|15051.1|375
1687194000000|2023-06-19 17:00:00|15057.5|15052.5|15059.7|15054.7|15059.9|15054.9|15055.6|15050.6|0
1687194300000|2023-06-19 17:05:00|15059.5|15054.5|15059|15054|15059.8|15054.8|15059|15054|0
1687194900000|2023-06-19 17:15:00|15059.1|15054.1|15059.1|15054.1|15059.1|15054.1|15059.1|15054.1|0
1687195500000|2023-06-19 17:25:00|15059.2|15054.2|15058.4|15053.4|15059.2|15054.2|15058.4|15053.4|0
1687195800000|2023-06-19 17:30:00|15058.3|15053.3|15058.3|15053.3|15058.3|15053.3|15058.3|15053.3|0
1687196100000|2023-06-19 17:35:00|15061.2|15056.2|15058.3|15053.3|15061.7|15056.7|15058.3|15053.3|0
1687196400000|2023-06-19 17:40:00|15058.4|15053.4|15058.4|15053.4|15058.4|15053.4|15058.4|15053.4|0
1687196700000|2023-06-19 17:45:00|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|0
1687197000000|2023-06-19 17:50:00|15061.7|15056.7|15062.4|15057.4|15062.4|15057.4|15061.7|15056.7|0
1687197300000|2023-06-19 17:55:00|15062.5|15057.5|15062.4|15057.4|15062.6|15057.6|15062.4|15057.4|0
1687197600000|2023-06-19 18:00:00|15065.3|15060.3|15062.6|15057.6|15065.8|15060.8|15062.6|15057.6|0
1687197900000|2023-06-19 18:05:00|15062.7|15057.7|15062.8|15057.8|15062.8|15057.8|15062.7|15057.7|0
1687198200000|2023-06-19 18:10:00|15065.7|15060.7|15066.4|15061.4|15066.4|15061.4|15065.7|15060.7|0
1687198500000|2023-06-19 18:15:00|15069.3|15064.3|15073.9|15068.9|15077.7|15072.7|15069.3|15064.3|0
1687198800000|2023-06-19 18:20:00|15074|15069|15066.9|15061.9|15074|15069|15066.9|15061.9|0
1687199100000|2023-06-19 18:25:00|15067.2|15062.2|15067.2|15062.2|15067.2|15062.2|15067.1|15062.1|0
1687199700000|2023-06-19 18:35:00|15067.3|15062.3|15067.2|15062.2|15067.3|15062.3|15067.2|15062.2|0
1687200300000|2023-06-19 18:45:00|15067.1|15062.1|15067.1|15062.1|15067.1|15062.1|15067.1|15062.1|0
1687200900000|2023-06-19 18:55:00|15065.6|15060.6|15063.6|15058.6|15065.6|15060.6|15063.6|15058.6|0
1687201200000|2023-06-19 19:00:00|15063.7|15058.7|15063.7|15058.7|15063.8|15058.8|15063.7|15058.7|0
1687201500000|2023-06-19 19:05:00|15063.4|15058.4|15065|15060|15066.8|15061.8|15063.3|15058.3|0
1687201800000|2023-06-19 19:10:00|15063.6|15058.6|15066.7|15061.7|15066.7|15061.7|15063.3|15058.3|0
1687202100000|2023-06-19 19:15:00|15066|15061|15065.3|15060.3|15066|15061|15063.6|15058.6|0
1687202400000|2023-06-19 19:20:00|15065.4|15060.4|15065.3|15060.3|15065.4|15060.4|15065.3|15060.3|0
1687202700000|2023-06-19 19:25:00|15065.2|15060.2|15065.1|15060.1|15065.2|15060.2|15065.1|15060.1|0
1687203000000|2023-06-19 19:30:00|15064.9|15059.9|15061.4|15056.4|15064.9|15059.9|15061.4|15056.4|0
1687203300000|2023-06-19 19:35:00|15064.3|15059.3|15063.1|15058.1|15064.8|15059.8|15063.1|15058.1|0
1687203600000|2023-06-19 19:40:00|15061.6|15056.6|15064.6|15059.6|15065|15060|15061.4|15056.4|0
1687203900000|2023-06-19 19:45:00|15064.7|15059.7|15061.3|15056.3|15064.7|15059.7|15061.2|15056.2|0
1687204200000|2023-06-19 19:50:00|15061.2|15056.2|15061.2|15056.2|15061.3|15056.3|15061.2|15056.2|0
1687204500000|2023-06-19 19:55:00|15062.6|15057.6|15064.6|15059.6|15064.6|15059.6|15062.6|15057.6|0
1687204800000|2023-06-19 20:00:00|15064.7|15059.7|15064.4|15059.4|15064.7|15059.7|15064.4|15059.4|0
1687205100000|2023-06-19 20:05:00|15064.5|15059.5|15064.6|15059.6|15064.6|15059.6|15064.5|15059.5|0
1687205400000|2023-06-19 20:10:00|15068|15063|15068|15063|15068|15063|15068|15063|0
1687206000000|2023-06-19 20:20:00|15061.2|15056.2|15068|15063|15068|15063|15061.2|15056.2|0
1687206300000|2023-06-19 20:25:00|15067.9|15062.9|15068.2|15063.2|15068.2|15063.2|15067.9|15062.9|0
1687206600000|2023-06-19 20:30:00|15068.3|15063.3|15068.3|15063.3|15068.3|15063.3|15068.3|15063.3|0
1687206900000|2023-06-19 20:35:00|15068.2|15063.2|15068.2|15063.2|15068.2|15063.2|15068.2|15063.2|0
1687207200000|2023-06-19 20:40:00|15068.1|15063.1|15068.2|15063.2|15068.2|15063.2|15068.1|15063.1|0
1687207500000|2023-06-19 20:45:00|15068.1|15063.1|15068.2|15063.2|15068.2|15063.2|15068.1|15063.1|0
1687207800000|2023-06-19 20:50:00|15068.1|15063.1|15068.2|15063.2|15068.2|15063.2|15068.1|15063.1|0
1687208100000|2023-06-19 20:55:00|15068.9|15063.9|15067.1|15062.1|15069.6|15064.6|15067.1|15062.1|0
1687208400000|2023-06-19 21:00:00|15067|15062|15067.1|15062.1|15067.1|15062.1|15067|15062|0
1687209300000|2023-06-19 21:15:00|15067|15062|15066.9|15061.9|15067|15062|15066.9|15061.9|0
1687209600000|2023-06-19 21:20:00|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|0
1687209900000|2023-06-19 21:25:00|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|0
1687210200000|2023-06-19 21:30:00|15066.6|15061.6|15066.3|15061.3|15066.6|15061.6|15066.2|15061.2|0
1687210800000|2023-06-19 21:40:00|15066.2|15061.2|15066.2|15061.2|15066.2|15061.2|15066.2|15061.2|0
1687211100000|2023-06-19 21:45:00|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|0
1687211400000|2023-06-19 21:50:00|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|0
1687211700000|2023-06-19 21:55:00|15066.2|15061.2|15066|15061|15066.2|15061.2|15066|15061|0
1687212000000|2023-06-19 22:00:00|15059.1|15057.1|15059.1|15057.1|15067.6|15065.6|15055.6|15053.6|638
1687212300000|2023-06-19 22:05:00|15059.5|15057.5|15054.1|15052.1|15060.6|15058.6|15053.3|15051.3|377
1687212600000|2023-06-19 22:10:00|15054.4|15052.4|15054.6|15052.6|15057|15055|15053.6|15051.6|144
1687212900000|2023-06-19 22:15:00|15054.8|15052.8|15057.3|15055.3|15058.6|15056.6|15053.3|15051.3|188
1687213200000|2023-06-19 22:20:00|15057.4|15055.4|15056|15054|15058.1|15056.1|15053.1|15051.1|142
1687213500000|2023-06-19 22:25:00|15056.1|15054.1|15054.3|15052.3|15056.5|15054.5|15052.6|15050.6|110
1687213800000|2023-06-19 22:30:00|15054.4|15052.4|15055|15053|15055.5|15053.5|15052.9|15050.9|97
1687214100000|2023-06-19 22:35:00|15055.1|15053.1|15054.8|15052.8|15056.4|15054.4|15054|15052|84
1687214400000|2023-06-19 22:40:00|15054.6|15052.6|15054|15052|15054.9|15052.9|15053.8|15051.8|30
1687214700000|2023-06-19 22:45:00|15053.9|15051.9|15053.3|15051.3|15054|15052|15050.9|15048.9|135
1687215000000|2023-06-19 22:50:00|15053.4|15051.4|15053.5|15051.5|15054.8|15052.8|15053.3|15051.3|40
1687215300000|2023-06-19 22:55:00|15053.4|15051.4|15053.3|15051.3|15053.8|15051.8|15051.1|15049.1|55
1687215600000|2023-06-19 23:00:00|15053.1|15051.1|15056.6|15054.6|15058.1|15056.1|15053.1|15051.1|298
1687215900000|2023-06-19 23:05:00|15056.5|15054.5|15055.9|15053.9|15057.8|15055.8|15055.6|15053.6|134
1687216200000|2023-06-19 23:10:00|15055.8|15053.8|15051.8|15049.8|15056|15054|15048.3|15046.3|377
1687216500000|2023-06-19 23:15:00|15051.9|15049.9|15056|15054|15056.1|15054.1|15050.9|15048.9|134
1687216800000|2023-06-19 23:20:00|15055.8|15053.8|15059.4|15057.4|15059.8|15057.8|15055.1|15053.1|240
1687217100000|2023-06-19 23:25:00|15059.3|15057.3|15054.8|15052.8|15061|15059|15053.6|15051.6|228
1687217400000|2023-06-19 23:30:00|15054.6|15052.6|15061.8|15059.8|15063.8|15061.8|15052.9|15050.9|279
1687217700000|2023-06-19 23:35:00|15061.9|15059.9|15066.4|15064.4|15067.6|15065.6|15061.8|15059.8|301
1687218000000|2023-06-19 23:40:00|15066.3|15064.3|15063|15061|15066.4|15064.4|15062.3|15060.3|95
1687218300000|2023-06-19 23:45:00|15062.5|15060.5|15059.3|15057.3|15062.8|15060.8|15057.9|15055.9|211
1687218600000|2023-06-19 23:50:00|15059.4|15057.4|15063.6|15061.6|15064.9|15062.9|15058.3|15056.3|249
1687218900000|2023-06-19 23:55:00|15063.8|15061.8|15064.1|15062.1|15065.9|15063.9|15061.8|15059.8|212
1687219200000|2023-06-20 00:00:00|15064|15062|15069.9|15067.9|15072.6|15070.6|15062.4|15060.4|677
1687219500000|2023-06-20 00:05:00|15070|15068|15071.8|15069.8|15073.5|15071.5|15066.6|15064.6|332
1687219800000|2023-06-20 00:10:00|15071.6|15069.6|15064.8|15062.8|15072.4|15070.4|15061|15059|528
1687220100000|2023-06-20 00:15:00|15064.9|15062.9|15065.8|15063.8|15066.3|15064.3|15060.5|15058.5|322
1687220400000|2023-06-20 00:20:00|15065.5|15063.5|15063.6|15061.6|15065.6|15063.6|15063.1|15061.1|122
1687220700000|2023-06-20 00:25:00|15063.5|15061.5|15064.8|15062.8|15064.9|15062.9|15061.9|15059.9|205
1687221000000|2023-06-20 00:30:00|15064.6|15062.6|15064.4|15062.4|15066.3|15064.3|15064.1|15062.1|132
1687221300000|2023-06-20 00:35:00|15064.3|15062.3|15060.6|15058.6|15065.6|15063.6|15060.1|15058.1|268
1687221600000|2023-06-20 00:40:00|15060.9|15058.9|15061.6|15059.6|15061.9|15059.9|15059.4|15057.4|165
1687221900000|2023-06-20 00:45:00|15061.8|15059.8|15065|15063|15065.6|15063.6|15061.1|15059.1|179
1687222200000|2023-06-20 00:50:00|15064.9|15062.9|15063.1|15061.1|15064.9|15062.9|15060.5|15058.5|217
1687222500000|2023-06-20 00:55:00|15063|15061|15065.6|15063.6|15069.3|15067.3|15063|15061|314
1687222800000|2023-06-20 01:00:00|15065.5|15063.5|15065.6|15063.6|15066.9|15064.9|15064.3|15062.3|128
1687223100000|2023-06-20 01:05:00|15065.5|15063.5|15066|15064|15067.9|15065.9|15065.1|15063.1|116
1687223400000|2023-06-20 01:10:00|15066.1|15064.1|15068.1|15066.1|15068.1|15066.1|15063.3|15061.3|227
1687223700000|2023-06-20 01:15:00|15068.3|15066.3|15065.1|15063.1|15069.1|15067.1|15062.9|15060.9|263
1687224000000|2023-06-20 01:20:00|15065.3|15063.3|15067.4|15065.4|15067.5|15065.5|15062.5|15060.5|250
1687224300000|2023-06-20 01:25:00|15067.3|15065.3|15069.6|15067.6|15071.5|15069.5|15067.1|15065.1|249
1687224600000|2023-06-20 01:30:00|15069.5|15067.5|15069.9|15067.9|15071.6|15069.6|15068.4|15066.4|283
1687224900000|2023-06-20 01:35:00|15070|15068|15068|15066|15071|15069|15066.4|15064.4|255
1687225200000|2023-06-20 01:40:00|15067.9|15065.9|15059.1|15057.1|15067.9|15065.9|15058.9|15056.9|489
1687225500000|2023-06-20 01:45:00|15059.3|15057.3|15059.8|15057.8|15060.9|15058.9|15055.6|15053.6|418
1687225800000|2023-06-20 01:50:00|15059.9|15057.9|15052.3|15050.3|15060.3|15058.3|15050.9|15048.9|450
1687226100000|2023-06-20 01:55:00|15052.4|15050.4|15051.1|15049.1|15052.6|15050.6|15044.9|15042.9|722
1687226400000|2023-06-20 02:00:00|15051|15049|15051.6|15049.6|15053.5|15051.5|15050|15048|306
1687226700000|2023-06-20 02:05:00|15051.5|15049.5|15047.4|15045.4|15051.9|15049.9|15043.6|15041.6|509
1687227000000|2023-06-20 02:10:00|15047.1|15045.1|15050|15048|15050.6|15048.6|15044.8|15042.8|305
1687227300000|2023-06-20 02:15:00|15049.8|15047.8|15049.5|15047.5|15050.1|15048.1|15046.8|15044.8|187
1687227600000|2023-06-20 02:20:00|15049.6|15047.6|15049.1|15047.1|15049.6|15047.6|15045.8|15043.8|236
1687227900000|2023-06-20 02:25:00|15049|15047|15043.4|15041.4|15050|15048|15042.1|15040.1|474
1687228200000|2023-06-20 02:30:00|15043.3|15041.3|15043.4|15041.4|15047.5|15045.5|15041.5|15039.5|571
1687228500000|2023-06-20 02:35:00|15043.3|15041.3|15045.5|15043.5|15046.5|15044.5|15043.1|15041.1|196
1687228800000|2023-06-20 02:40:00|15045.6|15043.6|15048.9|15046.9|15049.6|15047.6|15044.4|15042.4|217
1687229100000|2023-06-20 02:45:00|15048.8|15046.8|15051.9|15049.9|15053.4|15051.4|15046.9|15044.9|440
1687229400000|2023-06-20 02:50:00|15052|15050|15050.4|15048.4|15052.3|15050.3|15049.4|15047.4|177
1687229700000|2023-06-20 02:55:00|15050.8|15048.8|15049.3|15047.3|15051.1|15049.1|15048.5|15046.5|133
1687230000000|2023-06-20 03:00:00|15049.1|15047.1|15051.8|15049.8|15052.3|15050.3|15048.4|15046.4|139
1687230300000|2023-06-20 03:05:00|15051.9|15049.9|15052.9|15050.9|15053.6|15051.6|15049.9|15047.9|173
1687230600000|2023-06-20 03:10:00|15052.8|15050.8|15049.6|15047.6|15054.6|15052.6|15049.1|15047.1|193
1687230900000|2023-06-20 03:15:00|15049.5|15047.5|15050.4|15048.4|15050.9|15048.9|15048.1|15046.1|150
1687231200000|2023-06-20 03:20:00|15050.3|15048.3|15048.3|15046.3|15050.4|15048.4|15047.6|15045.6|113
1687231500000|2023-06-20 03:25:00|15048.1|15046.1|15046.8|15044.8|15048.8|15046.8|15044.8|15042.8|243
1687231800000|2023-06-20 03:30:00|15046.6|15044.6|15050.1|15048.1|15050.6|15048.6|15045.4|15043.4|199
1687232100000|2023-06-20 03:35:00|15049.9|15047.9|15052|15050|15053.5|15051.5|15049.9|15047.9|195
1687232400000|2023-06-20 03:40:00|15051.9|15049.9|15052.4|15050.4|15052.6|15050.6|15050.8|15048.8|155
1687232700000|2023-06-20 03:45:00|15052.5|15050.5|15053.6|15051.6|15054.3|15052.3|15052.1|15050.1|202
1687233000000|2023-06-20 03:50:00|15053.8|15051.8|15051.4|15049.4|15054.5|15052.5|15050.4|15048.4|176
1687233300000|2023-06-20 03:55:00|15051.6|15049.6|15053|15051|15053.3|15051.3|15051.3|15049.3|159
1687233600000|2023-06-20 04:00:00|15053.1|15051.1|15051.3|15049.3|15053.5|15051.5|15050.4|15048.4|110
1687233900000|2023-06-20 04:05:00|15051.4|15049.4|15054.1|15052.1|15054.3|15052.3|15049.8|15047.8|240
1687234200000|2023-06-20 04:10:00|15053.8|15051.8|15050.4|15048.4|15053.9|15051.9|15049.1|15047.1|185
1687234500000|2023-06-20 04:15:00|15050.3|15048.3|15049.1|15047.1|15050.8|15048.8|15048|15046|111
1687234800000|2023-06-20 04:20:00|15049.3|15047.3|15049.5|15047.5|15051.1|15049.1|15049.1|15047.1|84
1687235100000|2023-06-20 04:25:00|15049.1|15047.1|15047.5|15045.5|15049.1|15047.1|15047|15045|136
1687235400000|2023-06-20 04:30:00|15047.4|15045.4|15050.4|15048.4|15051|15049|15047.3|15045.3|131
1687235700000|2023-06-20 04:35:00|15050.5|15048.5|15050.3|15048.3|15051.6|15049.6|15049.1|15047.1|114
1687236000000|2023-06-20 04:40:00|15050.1|15048.1|15047.9|15045.9|15050.4|15048.4|15046.4|15044.4|196
1687236300000|2023-06-20 04:45:00|15047.8|15045.8|15048.1|15046.1|15049|15047|15046.5|15044.5|76
1687236600000|2023-06-20 04:50:00|15048|15046|15051.6|15049.6|15051.9|15049.9|15047.4|15045.4|208
1687236900000|2023-06-20 04:55:00|15051.5|15049.5|15047|15045|15051.6|15049.6|15046.4|15044.4|259
1687237200000|2023-06-20 05:00:00|15046.9|15044.9|15049.5|15047.5|15050.4|15048.4|15043.9|15041.9|334
1687237500000|2023-06-20 05:05:00|15049.6|15047.6|15046.4|15044.4|15050.8|15048.8|15046|15044|206
1687237800000|2023-06-20 05:10:00|15046.3|15044.3|15044.9|15042.9|15047.8|15045.8|15044.4|15042.4|187
1687238100000|2023-06-20 05:15:00|15044.8|15042.8|15041.6|15039.6|15045.4|15043.4|15039.8|15037.8|369
1687238400000|2023-06-20 05:20:00|15041.5|15039.5|15034.1|15032.1|15041.5|15039.5|15030.4|15028.4|1088
1687238700000|2023-06-20 05:25:00|15034.5|15032.5|15033|15031|15035.3|15033.3|15028.9|15026.9|592
1687239000000|2023-06-20 05:30:00|15032.9|15030.9|15032.4|15030.4|15033.4|15031.4|15028.8|15026.8|445
1687239300000|2023-06-20 05:35:00|15032.3|15030.3|15033.8|15031.8|15035.9|15033.9|15031.9|15029.9|256
1687239600000|2023-06-20 05:40:00|15033.9|15031.9|15036.3|15034.3|15038.1|15036.1|15033.5|15031.5|240
1687239900000|2023-06-20 05:45:00|15036.4|15034.4|15039.4|15037.4|15039.4|15037.4|15035.3|15033.3|203
1687240200000|2023-06-20 05:50:00|15039.3|15037.3|15037.5|15035.5|15039.5|15037.5|15036.5|15034.5|227
1687240500000|2023-06-20 05:55:00|15037.6|15035.6|15043|15041|15043.1|15041.1|15036|15034|285
1687240800000|2023-06-20 06:00:00|15042.9|15040.9|15041.4|15039.4|15046.3|15044.3|15040|15038|479
1687241100000|2023-06-20 06:05:00|15041.6|15039.6|15039.1|15037.1|15043.4|15041.4|15038.5|15036.5|326
1687241400000|2023-06-20 06:10:00|15039.3|15037.3|15039.4|15037.4|15043.9|15041.9|15038.9|15036.9|200
1687241700000|2023-06-20 06:15:00|15039.3|15037.3|15052.1|15050.1|15052.4|15050.4|15038.8|15036.8|618
1687242000000|2023-06-20 06:20:00|15052|15050|15053.9|15051.9|15056.1|15054.1|15050.9|15048.9|594
1687242300000|2023-06-20 06:25:00|15053.6|15051.6|15053|15051|15056.3|15054.3|15052|15050|304
1687242600000|2023-06-20 06:30:00|15052.9|15050.9|15052.4|15050.4|15054|15052|15050.4|15048.4|192
1687242900000|2023-06-20 06:35:00|15052.3|15050.3|15052.1|15050.1|15052.8|15050.8|15049.4|15047.4|224
1687243200000|2023-06-20 06:40:00|15052|15050|15050|15048|15053.1|15051.1|15049|15047|209
1687243500000|2023-06-20 06:45:00|15050.1|15048.1|15053.4|15051.4|15054.3|15052.3|15048.4|15046.4|181
1687243800000|2023-06-20 06:50:00|15053.3|15051.3|15048.1|15046.1|15053.9|15051.9|15047.5|15045.5|140
1687244100000|2023-06-20 06:55:00|15048|15046|15044.1|15042.1|15048.3|15046.3|15042.5|15040.5|446
1687244400000|2023-06-20 07:00:00|15044.3|15042.3|15031.5|15029.5|15046.8|15044.8|15024.1|15022.1|1455
1687244700000|2023-06-20 07:05:00|15031.4|15029.4|15040.3|15038.3|15043.1|15041.1|15031.4|15029.4|835
1687245000000|2023-06-20 07:10:00|15040.1|15038.1|15038.8|15036.8|15040.1|15038.1|15032.6|15030.6|565
1687245300000|2023-06-20 07:15:00|15038.6|15036.6|15031.5|15029.5|15039.5|15037.5|15026.6|15024.6|1146
1687245600000|2023-06-20 07:20:00|15031.4|15029.4|15038.5|15036.5|15041.5|15039.5|15028.6|15026.6|1038
1687245900000|2023-06-20 07:25:00|15038.6|15036.6|15047.5|15045.5|15050.5|15048.5|15034.6|15032.6|660
1687246200000|2023-06-20 07:30:00|15047.4|15045.4|15056.4|15054.4|15057.1|15055.1|15045.8|15043.8|643
1687246500000|2023-06-20 07:35:00|15056.5|15054.5|15056|15054|15060.5|15058.5|15054.4|15052.4|652
1687246800000|2023-06-20 07:40:00|15056.1|15054.1|15050.4|15048.4|15056.1|15054.1|15049|15047|439
1687247100000|2023-06-20 07:45:00|15050.3|15048.3|15056|15054|15058.5|15056.5|15049.8|15047.8|436
1687247400000|2023-06-20 07:50:00|15055.9|15053.9|15058.3|15056.3|15061.8|15059.8|15054.3|15052.3|456
1687247700000|2023-06-20 07:55:00|15058.1|15056.1|15062.1|15060.1|15065.5|15063.5|15055.1|15053.1|411
1687248000000|2023-06-20 08:00:00|15062.6|15060.6|15054.1|15052.1|15066.8|15064.8|15053.8|15051.8|1041
1687248300000|2023-06-20 08:05:00|15053.9|15051.9|15045.9|15043.9|15053.9|15051.9|15045.1|15043.1|728
1687248600000|2023-06-20 08:10:00|15045.8|15043.8|15037|15035|15045.8|15043.8|15033.1|15031.1|933
1687248900000|2023-06-20 08:15:00|15037.1|15035.1|15028.3|15026.3|15037.9|15035.9|15025.3|15023.3|925
1687249200000|2023-06-20 08:20:00|15028.5|15026.5|15024.5|15022.5|15030.9|15028.9|15018.9|15016.9|1305
1687249500000|2023-06-20 08:25:00|15024.4|15022.4|15010.6|15008.6|15024.4|15022.4|15008.3|15006.3|1276
1687249800000|2023-06-20 08:30:00|15010.5|15008.5|14999|14997|15012.1|15010.1|14996.8|14994.8|1578
1687250100000|2023-06-20 08:35:00|14998.9|14996.9|14999|14997|15004.3|15002.3|14987.8|14985.8|1818
1687250400000|2023-06-20 08:40:00|14998.9|14996.9|15004.8|15002.8|15009|15007|14998.1|14996.1|1055
1687250700000|2023-06-20 08:45:00|15004.6|15002.6|14998|14996|15006|15004|14997.1|14995.1|695
1687251000000|2023-06-20 08:50:00|14997.9|14995.9|14988.5|14986.5|15000.5|14998.5|14984.8|14982.8|1005
1687251300000|2023-06-20 08:55:00|14987.8|14985.8|14993.8|14991.8|14997.3|14995.3|14987.6|14985.6|959
1687251600000|2023-06-20 09:00:00|14993.9|14991.9|14991.5|14989.5|14998.3|14996.3|14991|14989|540
1687251900000|2023-06-20 09:05:00|14991.4|14989.4|14993.5|14991.5|14995.4|14993.4|14989.8|14987.8|505
1687252200000|2023-06-20 09:10:00|14993.6|14991.6|14998.5|14996.5|14999.8|14997.8|14992.5|14990.5|367
1687252500000|2023-06-20 09:15:00|14998.4|14996.4|15003.5|15001.5|15003.6|15001.6|14995.5|14993.5|541
1687252800000|2023-06-20 09:20:00|15003.4|15001.4|14999.3|14997.3|15004.1|15002.1|14997.9|14995.9|426
1687253100000|2023-06-20 09:25:00|14999.1|14997.1|14995.6|14993.6|15001.5|14999.5|14989.4|14987.4|565
1687253400000|2023-06-20 09:30:00|14995.3|14993.3|14996|14994|14998.8|14996.8|14991|14989|348
1687253700000|2023-06-20 09:35:00|14995.9|14993.9|15001.6|14999.6|15002.5|15000.5|14993.5|14991.5|417
1687254000000|2023-06-20 09:40:00|15001.5|14999.5|15002.5|15000.5|15005.3|15003.3|14997.8|14995.8|424
1687254300000|2023-06-20 09:45:00|15002.6|15000.6|14998|14996|15003.5|15001.5|14998|14996|292
1687254600000|2023-06-20 09:50:00|14997.9|14995.9|15009.5|15007.5|15012.6|15010.6|14997.1|14995.1|641
1687254900000|2023-06-20 09:55:00|15009.8|15007.8|15006.5|15004.5|15011.5|15009.5|15005.9|15003.9|439
1687255200000|2023-06-20 10:00:00|15006.4|15004.4|15008.3|15006.3|15010.6|15008.6|15003.4|15001.4|490
1687255500000|2023-06-20 10:05:00|15008.5|15006.5|15015.6|15013.6|15017.4|15015.4|15006.4|15004.4|585
1687255800000|2023-06-20 10:10:00|15015.8|15013.8|15019.6|15017.6|15020.5|15018.5|15014.4|15012.4|711
1687256100000|2023-06-20 10:15:00|15019.5|15017.5|15012.6|15010.6|15020.5|15018.5|15007|15005|872
1687256400000|2023-06-20 10:20:00|15012.5|15010.5|15015|15013|15015.1|15013.1|15010.4|15008.4|330
1687256700000|2023-06-20 10:25:00|15014.9|15012.9|15013.4|15011.4|15016|15014|15010.4|15008.4|256
1687257000000|2023-06-20 10:30:00|15013.3|15011.3|15012.9|15010.9|15016.5|15014.5|15010.6|15008.6|280
1687257300000|2023-06-20 10:35:00|15012.8|15010.8|15014.8|15012.8|15017.1|15015.1|15007.8|15005.8|609
1687257600000|2023-06-20 10:40:00|15014.3|15012.3|15018|15016|15020.6|15018.6|15013.6|15011.6|326
1687257900000|2023-06-20 10:45:00|15017.9|15015.9|15017|15015|15020.3|15018.3|15014.5|15012.5|273
1687258200000|2023-06-20 10:50:00|15016.9|15014.9|15022.6|15020.6|15025.8|15023.8|15016.8|15014.8|554
1687258500000|2023-06-20 10:55:00|15022.1|15020.1|15027.1|15025.1|15028.9|15026.9|15022.1|15020.1|512
1687258800000|2023-06-20 11:00:00|15027.9|15025.9|15033.9|15031.9|15036.3|15034.3|15027.9|15025.9|1060
1687259100000|2023-06-20 11:05:00|15033.8|15031.8|15034.1|15032.1|15034.6|15032.6|15029.1|15027.1|549
1687259400000|2023-06-20 11:10:00|15033.9|15031.9|15028.1|15026.1|15035.4|15033.4|15026.1|15024.1|604
1687259700000|2023-06-20 11:15:00|15028.3|15026.3|15032|15030|15033.9|15031.9|15024.9|15022.9|420
1687260000000|2023-06-20 11:20:00|15032.1|15030.1|15027.6|15025.6|15032.4|15030.4|15026.8|15024.8|370
1687260300000|2023-06-20 11:25:00|15027.5|15025.5|15032.5|15030.5|15032.6|15030.6|15027.4|15025.4|306
1687260600000|2023-06-20 11:30:00|15032.4|15030.4|15025.4|15023.4|15034|15032|15024.8|15022.8|702
1687260900000|2023-06-20 11:35:00|15025.6|15023.6|15031.3|15029.3|15032.3|15030.3|15023.8|15021.8|545
1687261200000|2023-06-20 11:40:00|15031.5|15029.5|15039.1|15037.1|15041|15039|15030.5|15028.5|869
1687261500000|2023-06-20 11:45:00|15039|15037|15031.6|15029.6|15039.8|15037.8|15028|15026|579
1687261800000|2023-06-20 11:50:00|15031|15029|15046.3|15044.3|15047.9|15045.9|15030.4|15028.4|1082
1687262100000|2023-06-20 11:55:00|15046.1|15044.1|15042.6|15040.6|15049.9|15047.9|15038.6|15036.6|1077
1687262400000|2023-06-20 12:00:00|15042.5|15040.5|15046.4|15044.4|15047.5|15045.5|15039.8|15037.8|1013
1687262700000|2023-06-20 12:05:00|15046.5|15044.5|15053.4|15051.4|15057.1|15055.1|15045.8|15043.8|1482
1687263000000|2023-06-20 12:10:00|15053.8|15051.8|15053.4|15051.4|15062.4|15060.4|15053|15051|1120
1687263300000|2023-06-20 12:15:00|15053.5|15051.5|15049.6|15047.6|15059.5|15057.5|15048.6|15046.6|1107
1687263600000|2023-06-20 12:20:00|15049.8|15047.8|15060.8|15058.8|15065.8|15063.8|15047.9|15045.9|1852
1687263900000|2023-06-20 12:25:00|15060.6|15058.6|15053.8|15051.8|15061.6|15059.6|15051.1|15049.1|989
1687264200000|2023-06-20 12:30:00|15051.6|15049.6|15044.8|15042.8|15057.9|15055.9|15039.9|15037.9|1985
1687264500000|2023-06-20 12:35:00|15044.6|15042.6|15042.1|15040.1|15047.8|15045.8|15041.4|15039.4|1517
1687264800000|2023-06-20 12:40:00|15042.3|15040.3|15049.6|15047.6|15051.5|15049.5|15038.5|15036.5|1344
1687265100000|2023-06-20 12:45:00|15049.8|15047.8|15059.4|15057.4|15060.3|15058.3|15048.4|15046.4|1284
1687265400000|2023-06-20 12:50:00|15059.3|15057.3|15059.9|15057.9|15064.5|15062.5|15056|15054|936
1687265700000|2023-06-20 12:55:00|15060|15058|15068.3|15066.3|15068.5|15066.5|15058.1|15056.1|1390
1687266000000|2023-06-20 13:00:00|15068.9|15066.9|15061.1|15059.1|15070.1|15068.1|15053.9|15051.9|1813
1687266300000|2023-06-20 13:05:00|15061.4|15059.4|15062.4|15060.4|15069.3|15067.3|15059.1|15057.1|1051
1687266600000|2023-06-20 13:10:00|15062.3|15060.3|15054.4|15052.4|15067|15065|15053|15051|1194
1687266900000|2023-06-20 13:15:00|15054.3|15052.3|15070.6|15068.6|15073|15071|15053.3|15051.3|1049
1687267200000|2023-06-20 13:20:00|15070.5|15068.5|15059.5|15057.5|15072.2|15070.2|15057.7|15055.7|1365
1687267500000|2023-06-20 13:25:00|15058.7|15056.7|15040.7|15038.7|15061.3|15059.3|15036.1|15034.1|4512
1687267800000|2023-06-20 13:30:00|15040.8|15038.8|15097.2|15096.2|15102.1|15101.1|15032.7|15031.7|22528
1687268100000|2023-06-20 13:35:00|15097.3|15096.3|15113.5|15112.5|15113.8|15112.8|15088.5|15087.5|13801
1687268400000|2023-06-20 13:40:00|15113|15112|15103.2|15102.2|15119.3|15118.3|15095.7|15094.7|13833
1687268700000|2023-06-20 13:45:00|15103.3|15102.3|15125.5|15124.5|15138.3|15137.3|15101.5|15100.5|13022
1687269000000|2023-06-20 13:50:00|15126.3|15125.3|15082.7|15081.7|15128.1|15127.1|15082.5|15081.5|11425
1687269300000|2023-06-20 13:55:00|15082.6|15081.6|15053.2|15052.2|15092.5|15091.5|15052.7|15051.7|12035
1687269600000|2023-06-20 14:00:00|15053|15052|15054.7|15053.7|15062.4|15061.4|15033.2|15032.2|11999
1687269900000|2023-06-20 14:05:00|15054.3|15053.3|15048.3|15047.3|15057.7|15056.7|15039.2|15038.2|7291
1687270200000|2023-06-20 14:10:00|15048.1|15047.1|15032.6|15031.6|15069.6|15068.6|15028.2|15027.2|9050
1687270500000|2023-06-20 14:15:00|15032.1|15031.1|15001.3|15000.3|15033.6|15032.6|14998.3|14997.3|11177
1687270800000|2023-06-20 14:20:00|15001.6|15000.6|14973.3|14972.3|15005.6|15004.6|14971.3|14970.3|11997
1687271100000|2023-06-20 14:25:00|14973.2|14972.2|14962.1|14961.1|14982.2|14981.2|14950.7|14949.7|12446
1687271400000|2023-06-20 14:30:00|14962|14961|14967.3|14966.3|14974.1|14973.1|14946.6|14945.6|10606
1687271700000|2023-06-20 14:35:00|14967.5|14966.5|14955.1|14954.1|14971.8|14970.8|14952.5|14951.5|6921
1687272000000|2023-06-20 14:40:00|14954.6|14953.6|14985.1|14984.1|14990.8|14989.8|14954.3|14953.3|7893
1687272300000|2023-06-20 14:45:00|14985.2|14984.2|14983.8|14982.8|14992.3|14991.3|14976.5|14975.5|4902
1687272600000|2023-06-20 14:50:00|14983.6|14982.6|14968.1|14967.1|14990.8|14989.8|14963.6|14962.6|6787
1687272900000|2023-06-20 14:55:00|14968.3|14967.3|14969.6|14968.6|14982.3|14981.3|14961.6|14960.6|5724
1687273200000|2023-06-20 15:00:00|14969.5|14968.5|14989.1|14988.1|14992.2|14991.2|14968.8|14967.8|7007
1687273500000|2023-06-20 15:05:00|14989.3|14988.3|14994.6|14993.6|15009.5|15008.5|14988.8|14987.8|6801
1687273800000|2023-06-20 15:10:00|14994.5|14993.5|14984.8|14983.8|15001.8|15000.8|14980.8|14979.8|5059
1687274100000|2023-06-20 15:15:00|14984.6|14983.6|14991.3|14990.3|14999.6|14998.6|14974.8|14973.8|4758
1687274400000|2023-06-20 15:20:00|14991.5|14990.5|14983.5|14982.5|14995.8|14994.8|14980.1|14979.1|3918
1687274700000|2023-06-20 15:25:00|14983.6|14982.6|14996.3|14995.3|14997.3|14996.3|14976.8|14975.8|3975
1687275000000|2023-06-20 15:30:00|14996.8|14995.8|15001|15000|15012.5|15011.5|14993.2|14992.2|5587
1687275300000|2023-06-20 15:35:00|15000.8|14999.8|15012.6|15011.6|15013.6|15012.6|14999.7|14998.7|4236
1687275600000|2023-06-20 15:40:00|15011.8|15010.8|14993.6|14992.6|15015.1|15014.1|14993.6|14992.6|4214
1687275900000|2023-06-20 15:45:00|14993.5|14992.5|15004.6|15003.6|15006.3|15005.3|14990.8|14989.8|3805
1687276200000|2023-06-20 15:50:00|15004.3|15003.3|14996.1|14995.1|15010.7|15009.7|14995.5|14994.5|3549
1687276500000|2023-06-20 15:55:00|14996|14995|14984.3|14983.3|15003.2|15002.2|14983|14982|4540
1687276800000|2023-06-20 16:00:00|14984.6|14983.6|14982.1|14981.1|14995.1|14994.1|14978.3|14977.3|3527
1687277100000|2023-06-20 16:05:00|14982.3|14981.3|14995.5|14994.5|15000.7|14999.7|14980.3|14979.3|3903
1687277400000|2023-06-20 16:10:00|14995.3|14994.3|15017.3|15016.3|15026.2|15025.2|14994|14993|6114
1687277700000|2023-06-20 16:15:00|15017.5|15016.5|15020.8|15019.8|15023.5|15022.5|15014.3|15013.3|3307
1687278000000|2023-06-20 16:20:00|15020.7|15019.7|15043.6|15042.6|15045.1|15044.1|15018.1|15017.1|5859
1687278300000|2023-06-20 16:25:00|15043.2|15042.2|15061.1|15060.1|15064.6|15063.6|15041.7|15040.7|7772
1687278600000|2023-06-20 16:30:00|15061|15060|15065.8|15064.8|15068.1|15067.1|15055|15054|5047
1687278900000|2023-06-20 16:35:00|15065.6|15064.6|15066.6|15065.6|15075.8|15074.8|15059.8|15058.8|4758
1687279200000|2023-06-20 16:40:00|15066.7|15065.7|15078.7|15077.7|15087.8|15086.8|15066.5|15065.5|5756
1687279500000|2023-06-20 16:45:00|15078.6|15077.6|15084.3|15083.3|15086.6|15085.6|15070.1|15069.1|4728
1687279800000|2023-06-20 16:50:00|15084.2|15083.2|15076.6|15075.6|15092|15091|15074.1|15073.1|4450
1687280100000|2023-06-20 16:55:00|15076.5|15075.5|15077.6|15076.6|15086.7|15085.7|15067.5|15066.5|4332
1687280400000|2023-06-20 17:00:00|15076.7|15075.7|15070.7|15069.7|15081.2|15080.2|15065.7|15064.7|3564
1687280700000|2023-06-20 17:05:00|15070.6|15069.6|15072.6|15071.6|15077.5|15076.5|15060.5|15059.5|3823
1687281000000|2023-06-20 17:10:00|15072.5|15071.5|15079.6|15078.6|15086.1|15085.1|15063|15062|3458
1687281300000|2023-06-20 17:15:00|15079.5|15078.5|15085|15084|15087.3|15086.3|15078|15077|2419
1687281600000|2023-06-20 17:20:00|15085.1|15084.1|15094.8|15093.8|15103.2|15102.2|15081.7|15080.7|6075
1687281900000|2023-06-20 17:25:00|15094.7|15093.7|15085.3|15084.3|15097|15096|15078.5|15077.5|3366
1687282200000|2023-06-20 17:30:00|15085.7|15084.7|15095.7|15094.7|15098|15097|15083.7|15082.7|3480
1687282500000|2023-06-20 17:35:00|15095.8|15094.8|15086|15085|15096.7|15095.7|15082.5|15081.5|2619
1687282800000|2023-06-20 17:40:00|15086.1|15085.1|15086.7|15085.7|15093|15092|15084.8|15083.8|2028
1687283100000|2023-06-20 17:45:00|15086.6|15085.6|15088.5|15087.5|15094.6|15093.6|15083|15082|2320
1687283400000|2023-06-20 17:50:00|15088.6|15087.6|15066.8|15065.8|15089.6|15088.6|15065.6|15064.6|4514
1687283700000|2023-06-20 17:55:00|15067|15066|15055|15054|15070.2|15069.2|15050.2|15049.2|5104
1687284000000|2023-06-20 18:00:00|15055.5|15054.5|15061|15060|15064.5|15063.5|15050.3|15049.3|3975
1687284300000|2023-06-20 18:05:00|15061.2|15060.2|15055.3|15054.3|15065.3|15064.3|15053.6|15052.6|2669
1687284600000|2023-06-20 18:10:00|15055.5|15054.5|15056.7|15055.7|15063|15062|15050|15049|2709
1687284900000|2023-06-20 18:15:00|15056.6|15055.6|15071.5|15070.5|15074|15073|15056|15055|3622
1687285200000|2023-06-20 18:20:00|15072|15071|15076.5|15075.5|15083.8|15082.8|15070.8|15069.8|3371
1687285500000|2023-06-20 18:25:00|15076.6|15075.6|15086.6|15085.6|15087.7|15086.7|15073.8|15072.8|2827
1687285800000|2023-06-20 18:30:00|15086.7|15085.7|15069.2|15068.2|15088.1|15087.1|15068.5|15067.5|3222
1687286100000|2023-06-20 18:35:00|15069.5|15068.5|15066.3|15065.3|15074.5|15073.5|15060.7|15059.7|3250
1687286400000|2023-06-20 18:40:00|15066.2|15065.2|15058.2|15057.2|15067.1|15066.1|15052.7|15051.7|3020
1687286700000|2023-06-20 18:45:00|15058.3|15057.3|15062.5|15061.5|15062.8|15061.8|15048.6|15047.6|3326
1687287000000|2023-06-20 18:50:00|15062.3|15061.3|15056.2|15055.2|15068.2|15067.2|15052.8|15051.8|2537
1687287300000|2023-06-20 18:55:00|15056.3|15055.3|15067.2|15066.2|15071|15070|15054.5|15053.5|2688
1687287600000|2023-06-20 19:00:00|15067.3|15066.3|15053.7|15052.7|15073.5|15072.5|15050.1|15049.1|3920
1687287900000|2023-06-20 19:05:00|15053.5|15052.5|15061.1|15060.1|15062.5|15061.5|15048.7|15047.7|2975
1687288200000|2023-06-20 19:10:00|15061|15060|15064.7|15063.7|15065.2|15064.2|15049|15048|2837
1687288500000|2023-06-20 19:15:00|15063.8|15062.8|15057.5|15056.5|15064.1|15063.1|15052.7|15051.7|2616
1687288800000|2023-06-20 19:20:00|15057.6|15056.6|15065.5|15064.5|15069.1|15068.1|15055.5|15054.5|3070
1687289100000|2023-06-20 19:25:00|15065.6|15064.6|15070.5|15069.5|15072.6|15071.6|15057.8|15056.8|3286
1687289400000|2023-06-20 19:30:00|15070.7|15069.7|15064.1|15063.1|15076.3|15075.3|15059.6|15058.6|4115
1687289700000|2023-06-20 19:35:00|15064.2|15063.2|15070.5|15069.5|15076.5|15075.5|15061.6|15060.6|2656
1687290000000|2023-06-20 19:40:00|15070.4|15069.4|15087.3|15086.3|15087.8|15086.8|15068.2|15067.2|4329
1687290300000|2023-06-20 19:45:00|15087.5|15086.5|15092.5|15091.5|15092.8|15091.8|15080.4|15079.4|4647
1687290600000|2023-06-20 19:50:00|15085.7|15084.7|15080.9|15079.9|15106|15105|15076.8|15075.8|8648
1687290900000|2023-06-20 19:55:00|15081|15080|15071.9|15070.9|15081.9|15080.9|15067.4|15066.4|12493
1687291200000|2023-06-20 20:00:00|15070|15069|15056.7|15054.7|15073.5|15071.5|15052.1|15050.1|5619
1687291500000|2023-06-20 20:05:00|15056.6|15054.6|15053.7|15051.7|15056.6|15054.6|15047.6|15045.6|2104
1687291800000|2023-06-20 20:10:00|15054|15052|15061.1|15059.1|15064.4|15062.4|15052.6|15050.6|1680
1687292100000|2023-06-20 20:15:00|15061.2|15059.2|15061.6|15059.6|15064.2|15062.2|15059.6|15057.6|660
1687292400000|2023-06-20 20:20:00|15061.7|15059.7|15070.1|15068.1|15070.2|15068.2|15061.1|15059.1|928
1687292700000|2023-06-20 20:25:00|15070.4|15068.4|15070.4|15068.4|15070.7|15068.7|15067.2|15065.2|332
1687293000000|2023-06-20 20:30:00|15070.2|15068.2|15068.1|15066.1|15071|15069|15068.1|15066.1|311
1687293300000|2023-06-20 20:35:00|15068|15066|15065.2|15063.2|15068.7|15066.7|15065.2|15063.2|384
1687293600000|2023-06-20 20:40:00|15065.1|15063.1|15063.1|15061.1|15065.4|15063.4|15063|15061|317
1687293900000|2023-06-20 20:45:00|15063|15061|15065|15063|15065.4|15063.4|15062.6|15060.6|351
1687294200000|2023-06-20 20:50:00|15064.9|15062.9|15065.6|15063.6|15067.7|15065.7|15063.6|15061.6|391
1687294500000|2023-06-20 20:55:00|15065.5|15063.5|15063.8|15058.8|15065.5|15063.5|15061.9|15058.8|369
1687294800000|2023-06-20 21:00:00|15064.1|15059.1|15065.6|15060.6|15065.7|15060.7|15063.8|15058.8|0
1687295100000|2023-06-20 21:05:00|15065.7|15060.7|15068.8|15063.8|15069.8|15064.8|15065.7|15060.7|0
1687295400000|2023-06-20 21:10:00|15068.7|15063.7|15068.3|15063.3|15068.7|15063.7|15067.5|15062.5|0
1687295700000|2023-06-20 21:15:00|15068.5|15063.5|15069|15064|15069.2|15064.2|15068.3|15063.3|0
1687296000000|2023-06-20 21:20:00|15069.1|15064.1|15070.1|15065.1|15070.4|15065.4|15069|15064|0
1687296300000|2023-06-20 21:25:00|15070.2|15065.2|15070.5|15065.5|15070.8|15065.8|15070.1|15065.1|0
1687296600000|2023-06-20 21:30:00|15070.4|15065.4|15065.4|15060.4|15070.6|15065.6|15065.4|15060.4|0
1687296900000|2023-06-20 21:35:00|15065.3|15060.3|15060.7|15055.7|15065.4|15060.4|15057.7|15052.7|0
1687297200000|2023-06-20 21:40:00|15060.8|15055.8|15059.5|15054.5|15060.8|15055.8|15059.5|15054.5|0
1687297500000|2023-06-20 21:45:00|15058.9|15053.9|15059.4|15054.4|15059.9|15054.9|15058.4|15053.4|0
1687297800000|2023-06-20 21:50:00|15059.5|15054.5|15059.5|15054.5|15059.5|15054.5|15058.3|15053.3|0
1687298100000|2023-06-20 21:55:00|15058.3|15053.3|15059.7|15054.7|15059.9|15054.9|15058.2|15053.2|0
1687298400000|2023-06-20 22:00:00|15064.9|15062.9|15069.6|15067.6|15070.6|15068.6|15063.1|15061.1|361
1687298700000|2023-06-20 22:05:00|15069.7|15067.7|15066.9|15064.9|15071.6|15069.6|15066.5|15064.5|114
1687299000000|2023-06-20 22:10:00|15067|15065|15064.5|15062.5|15068.6|15066.6|15063.1|15061.1|187
1687299300000|2023-06-20 22:15:00|15064.4|15062.4|15059.9|15057.9|15064.6|15062.6|15059|15057|186
1687299600000|2023-06-20 22:20:00|15060|15058|15063.2|15061.2|15063.2|15061.2|15059.5|15057.5|91
1687299900000|2023-06-20 22:25:00|15063.4|15061.4|15067|15065|15067.5|15065.5|15063.1|15061.1|129
1687300200000|2023-06-20 22:30:00|15067.1|15065.1|15063.6|15061.6|15071.6|15069.6|15062.2|15060.2|282
1687300500000|2023-06-20 22:35:00|15063.5|15061.5|15064|15062|15064.9|15062.9|15060.5|15058.5|174
1687300800000|2023-06-20 22:40:00|15063.9|15061.9|15061.4|15059.4|15064|15062|15058.9|15056.9|221
1687301100000|2023-06-20 22:45:00|15061.5|15059.5|15058.7|15056.7|15061.9|15059.9|15056.5|15054.5|292
1687301400000|2023-06-20 22:50:00|15059|15057|15059.7|15057.7|15060|15058|15057.6|15055.6|115
1687301700000|2023-06-20 22:55:00|15059.6|15057.6|15060.4|15058.4|15060.7|15058.7|15059|15057|71
1687302000000|2023-06-20 23:00:00|15060.5|15058.5|15062.7|15060.7|15063.9|15061.9|15060|15058|190
1687302300000|2023-06-20 23:05:00|15062.6|15060.6|15062.2|15060.2|15063.7|15061.7|15060.7|15058.7|89
1687302600000|2023-06-20 23:10:00|15062.5|15060.5|15065.5|15063.5|15066.1|15064.1|15062.2|15060.2|170
1687302900000|2023-06-20 23:15:00|15065.7|15063.7|15063.5|15061.5|15066.5|15064.5|15063.1|15061.1|124
1687303200000|2023-06-20 23:20:00|15063.6|15061.6|15067.6|15065.6|15068.4|15066.4|15063.6|15061.6|129
1687303500000|2023-06-20 23:25:00|15067.7|15065.7|15068.6|15066.6|15068.6|15066.6|15066.1|15064.1|135
1687303800000|2023-06-20 23:30:00|15068.7|15066.7|15068.2|15066.2|15070.2|15068.2|15067.7|15065.7|122
1687304100000|2023-06-20 23:35:00|15068.4|15066.4|15077.2|15075.2|15077.7|15075.7|15066.5|15064.5|404
1687304400000|2023-06-20 23:40:00|15077.1|15075.1|15075.9|15073.9|15080.9|15078.9|15075.2|15073.2|366
1687304700000|2023-06-20 23:45:00|15076|15074|15074.7|15072.7|15077.1|15075.1|15073.2|15071.2|129
1687305000000|2023-06-20 23:50:00|15074.9|15072.9|15080.2|15078.2|15082.1|15080.1|15074.6|15072.6|350
1687305300000|2023-06-20 23:55:00|15080.1|15078.1|15079.2|15077.2|15080.2|15078.2|15076.1|15074.1|240
1687305600000|2023-06-21 00:00:00|15078.6|15076.6|15074.6|15072.6|15080.9|15078.9|15073.4|15071.4|338
1687305900000|2023-06-21 00:05:00|15074.5|15072.5|15076.9|15074.9|15078.6|15076.6|15073.9|15071.9|203
1687306200000|2023-06-21 00:10:00|15076.7|15074.7|15079.6|15077.6|15081|15079|15076|15074|240
1687306500000|2023-06-21 00:15:00|15079.5|15077.5|15080|15078|15081.1|15079.1|15076.9|15074.9|261
1687306800000|2023-06-21 00:20:00|15080.1|15078.1|15083.6|15081.6|15086.5|15084.5|15079.6|15077.6|456
1687307100000|2023-06-21 00:25:00|15083.5|15081.5|15082.2|15080.2|15085.6|15083.6|15081.9|15079.9|266
1687307400000|2023-06-21 00:30:00|15082.1|15080.1|15079.1|15077.1|15083.2|15081.2|15079.1|15077.1|246
1687307700000|2023-06-21 00:35:00|15079.2|15077.2|15087|15085|15087|15085|15079.1|15077.1|336
1687308000000|2023-06-21 00:40:00|15088.6|15086.6|15085.4|15083.4|15090.4|15088.4|15083.9|15081.9|435
1687308300000|2023-06-21 00:45:00|15085.2|15083.2|15087.4|15085.4|15087.7|15085.7|15082.9|15080.9|272
1687308600000|2023-06-21 00:50:00|15087.5|15085.5|15089.4|15087.4|15089.7|15087.7|15085.9|15083.9|252
1687308900000|2023-06-21 00:55:00|15089.2|15087.2|15084.2|15082.2|15089.7|15087.7|15084|15082|263
1687309200000|2023-06-21 01:00:00|15084.1|15082.1|15084|15082|15085.9|15083.9|15083.1|15081.1|251
1687309500000|2023-06-21 01:05:00|15084.1|15082.1|15083.1|15081.1|15084.1|15082.1|15081.1|15079.1|235
1687309800000|2023-06-21 01:10:00|15083.6|15081.6|15083.1|15081.1|15085.9|15083.9|15083.1|15081.1|324
1687310100000|2023-06-21 01:15:00|15083|15081|15081.1|15079.1|15084.4|15082.4|15078|15076|508
1687310400000|2023-06-21 01:20:00|15081|15079|15076.4|15074.4|15081.4|15079.4|15076|15074|299
1687310700000|2023-06-21 01:25:00|15076.5|15074.5|15081.9|15079.9|15082.5|15080.5|15075.7|15073.7|336
1687311000000|2023-06-21 01:30:00|15082|15080|15082.9|15080.9|15083.1|15081.1|15078.6|15076.6|304
1687311300000|2023-06-21 01:35:00|15083|15081|15082.1|15080.1|15084.7|15082.7|15081.5|15079.5|212
1687311600000|2023-06-21 01:40:00|15082.4|15080.4|15079|15077|15083|15081|15078.7|15076.7|178
1687311900000|2023-06-21 01:45:00|15078.9|15076.9|15082.1|15080.1|15082.2|15080.2|15077.9|15075.9|180
1687312200000|2023-06-21 01:50:00|15082.2|15080.2|15083.1|15081.1|15083.5|15081.5|15078.6|15076.6|121
1687312500000|2023-06-21 01:55:00|15083.9|15081.9|15083|15081|15084.1|15082.1|15081.4|15079.4|166
1687312800000|2023-06-21 02:00:00|15083.1|15081.1|15080.6|15078.6|15083.1|15081.1|15079|15077|124
1687313100000|2023-06-21 02:05:00|15080.5|15078.5|15080.1|15078.1|15081.4|15079.4|15077|15075|155
1687313400000|2023-06-21 02:10:00|15080.2|15078.2|15080.9|15078.9|15081.6|15079.6|15079.4|15077.4|101
1687313700000|2023-06-21 02:15:00|15080.7|15078.7|15080.9|15078.9|15081.6|15079.6|15079.6|15077.6|98
1687314000000|2023-06-21 02:20:00|15081|15079|15085.6|15083.6|15086.1|15084.1|15081|15079|243
1687314300000|2023-06-21 02:25:00|15085.5|15083.5|15084.2|15082.2|15086.7|15084.7|15083.6|15081.6|119
1687314600000|2023-06-21 02:30:00|15084.1|15082.1|15079.5|15077.5|15084.4|15082.4|15077.4|15075.4|349
1687314900000|2023-06-21 02:35:00|15079.6|15077.6|15072.6|15070.6|15080.4|15078.4|15072.4|15070.4|538
1687315200000|2023-06-21 02:40:00|15072.7|15070.7|15070.1|15068.1|15073.9|15071.9|15067.6|15065.6|510
1687315500000|2023-06-21 02:45:00|15069.9|15067.9|15069.4|15067.4|15069.9|15067.9|15064.1|15062.1|507
1687315800000|2023-06-21 02:50:00|15069.2|15067.2|15069.9|15067.9|15071.1|15069.1|15068.9|15066.9|278
1687316100000|2023-06-21 02:55:00|15069.7|15067.7|15068.6|15066.6|15069.9|15067.9|15067|15065|232
1687316400000|2023-06-21 03:00:00|15068.7|15066.7|15068.4|15066.4|15070.4|15068.4|15068|15066|183
1687316700000|2023-06-21 03:05:00|15068.5|15066.5|15072.1|15070.1|15072.1|15070.1|15067.6|15065.6|180
1687317000000|2023-06-21 03:10:00|15072.2|15070.2|15069.1|15067.1|15072.2|15070.2|15067.2|15065.2|214
1687317300000|2023-06-21 03:15:00|15069.2|15067.2|15071|15069|15071.6|15069.6|15068.1|15066.1|152
1687317600000|2023-06-21 03:20:00|15070.9|15068.9|15070.4|15068.4|15071.1|15069.1|15068.5|15066.5|100
1687317900000|2023-06-21 03:25:00|15070.5|15068.5|15070.2|15068.2|15071.7|15069.7|15069.7|15067.7|86
1687318200000|2023-06-21 03:30:00|15070.1|15068.1|15068.4|15066.4|15070.2|15068.2|15066.1|15064.1|198
1687318500000|2023-06-21 03:35:00|15068.2|15066.2|15065.4|15063.4|15068.4|15066.4|15062.6|15060.6|293
1687318800000|2023-06-21 03:40:00|15065.5|15063.5|15067.9|15065.9|15069.4|15067.4|15065.1|15063.1|183
1687319100000|2023-06-21 03:45:00|15068|15066|15068.1|15066.1|15068.9|15066.9|15067.1|15065.1|81
1687319400000|2023-06-21 03:50:00|15068.2|15066.2|15070.1|15068.1|15070.4|15068.4|15066.4|15064.4|146
1687319700000|2023-06-21 03:55:00|15070.2|15068.2|15072.1|15070.1|15072.6|15070.6|15069.4|15067.4|200
1687320000000|2023-06-21 04:00:00|15071.9|15069.9|15072|15070|15072.4|15070.4|15069|15067|123
1687320300000|2023-06-21 04:05:00|15072.1|15070.1|15071|15069|15072.1|15070.1|15069.6|15067.6|105
1687320600000|2023-06-21 04:10:00|15071.1|15069.1|15072.4|15070.4|15072.6|15070.6|15070.2|15068.2|103
1687320900000|2023-06-21 04:15:00|15072.5|15070.5|15070.7|15068.7|15072.5|15070.5|15070.4|15068.4|59
1687321200000|2023-06-21 04:20:00|15070.9|15068.9|15073.9|15071.9|15074.4|15072.4|15070.6|15068.6|104
1687321500000|2023-06-21 04:25:00|15074|15072|15075.5|15073.5|15077.1|15075.1|15074|15072|306
1687321800000|2023-06-21 04:30:00|15075.4|15073.4|15073.1|15071.1|15076.4|15074.4|15072.1|15070.1|174
1687322100000|2023-06-21 04:35:00|15073|15071|15075.6|15073.6|15077.6|15075.6|15072.1|15070.1|271
1687322400000|2023-06-21 04:40:00|15075.7|15073.7|15077.5|15075.5|15077.7|15075.7|15074.9|15072.9|100
1687322700000|2023-06-21 04:45:00|15077.6|15075.6|15077.1|15075.1|15078.9|15076.9|15076.2|15074.2|124
1687323000000|2023-06-21 04:50:00|15077|15075|15078.1|15076.1|15078.2|15076.2|15075.6|15073.6|113
1687323300000|2023-06-21 04:55:00|15078|15076|15077.9|15075.9|15078.1|15076.1|15075.1|15073.1|93
1687323600000|2023-06-21 05:00:00|15078|15076|15077.6|15075.6|15078.5|15076.5|15075.5|15073.5|217
1687323900000|2023-06-21 05:05:00|15077.1|15075.1|15074.4|15072.4|15077.6|15075.6|15072.4|15070.4|450
1687324200000|2023-06-21 05:10:00|15074.2|15072.2|15077.1|15075.1|15077.6|15075.6|15073.9|15071.9|120
1687324500000|2023-06-21 05:15:00|15077|15075|15082.1|15080.1|15082.9|15080.9|15075.6|15073.6|313
1687324800000|2023-06-21 05:20:00|15082|15080|15079.9|15077.9|15082.9|15080.9|15078.9|15076.9|198
1687325100000|2023-06-21 05:25:00|15080|15078|15070.9|15068.9|15080.4|15078.4|15069.9|15067.9|325
1687325400000|2023-06-21 05:30:00|15070.7|15068.7|15065.1|15063.1|15071.4|15069.4|15062.2|15060.2|572
1687325700000|2023-06-21 05:35:00|15065.2|15063.2|15066.2|15064.2|15066.6|15064.6|15063.7|15061.7|240
1687326000000|2023-06-21 05:40:00|15066.1|15064.1|15065.4|15063.4|15067.4|15065.4|15062.4|15060.4|210
1687326300000|2023-06-21 05:45:00|15065.5|15063.5|15065.9|15063.9|15066.7|15064.7|15063.9|15061.9|165
1687326600000|2023-06-21 05:50:00|15065.4|15063.4|15064.9|15062.9|15066.1|15064.1|15063.5|15061.5|163
1687326900000|2023-06-21 05:55:00|15065|15063|15065.6|15063.6|15069.1|15067.1|15063.4|15061.4|268
1687327200000|2023-06-21 06:00:00|15065.5|15063.5|15053.4|15051.4|15066.6|15064.6|15052.6|15050.6|1199
1687327500000|2023-06-21 06:05:00|15053.1|15051.1|15049|15047|15055.4|15053.4|15047.5|15045.5|931
1687327800000|2023-06-21 06:10:00|15049.1|15047.1|15056.1|15054.1|15056.4|15054.4|15042.1|15040.1|643
1687328100000|2023-06-21 06:15:00|15056|15054|15059|15057|15060.6|15058.6|15053.9|15051.9|449
1687328400000|2023-06-21 06:20:00|15058.9|15056.9|15053|15051|15060.1|15058.1|15052.5|15050.5|391
1687328700000|2023-06-21 06:25:00|15053.1|15051.1|15052.2|15050.2|15056|15054|15050.9|15048.9|339
1687329000000|2023-06-21 06:30:00|15052.4|15050.4|15055.9|15053.9|15056|15054|15050|15048|353
1687329300000|2023-06-21 06:35:00|15055.7|15053.7|15050.4|15048.4|15056.6|15054.6|15048.1|15046.1|384
1687329600000|2023-06-21 06:40:00|15050.2|15048.2|15048.5|15046.5|15051.5|15049.5|15043.1|15041.1|563
1687329900000|2023-06-21 06:45:00|15048.4|15046.4|15047.2|15045.2|15050.5|15048.5|15045|15043|262
1687330200000|2023-06-21 06:50:00|15047.4|15045.4|15048.2|15046.2|15049.6|15047.6|15045.1|15043.1|300
1687330500000|2023-06-21 06:55:00|15048.4|15046.4|15044.9|15042.9|15051.6|15049.6|15044.7|15042.7|230
1687330800000|2023-06-21 07:00:00|15044.6|15042.6|15035.2|15033.2|15046.1|15044.1|15033.6|15031.6|1156
1687331100000|2023-06-21 07:05:00|15035|15033|15040|15038|15041.5|15039.5|15032.7|15030.7|666
1687331400000|2023-06-21 07:10:00|15040.1|15038.1|15048.9|15046.9|15049|15047|15039.2|15037.2|566
1687331700000|2023-06-21 07:15:00|15048.6|15046.6|15049.4|15047.4|15057.1|15055.1|15047.1|15045.1|855
1687332000000|2023-06-21 07:20:00|15049|15047|15048.9|15046.9|15053.4|15051.4|15042.9|15040.9|468
1687332300000|2023-06-21 07:25:00|15049|15047|15060.7|15058.7|15060.7|15058.7|15048.6|15046.6|689
1687332600000|2023-06-21 07:30:00|15060.9|15058.9|15057.9|15055.9|15062.2|15060.2|15054.6|15052.6|646
1687332900000|2023-06-21 07:35:00|15057.7|15055.7|15042.2|15040.2|15057.9|15055.9|15040.1|15038.1|988
1687333200000|2023-06-21 07:40:00|15042.1|15040.1|15045|15043|15050.4|15048.4|15040|15038|673
1687333500000|2023-06-21 07:45:00|15044.7|15042.7|15048.5|15046.5|15053.7|15051.7|15041.6|15039.6|588
1687333800000|2023-06-21 07:50:00|15048.6|15046.6|15044.7|15042.7|15050.9|15048.9|15041.2|15039.2|300
1687334100000|2023-06-21 07:55:00|15044.6|15042.6|15045.2|15043.2|15049.1|15047.1|15043|15041|262
1687334400000|2023-06-21 08:00:00|15045.1|15043.1|15051.2|15049.2|15055.9|15053.9|15045.1|15043.1|707
1687334700000|2023-06-21 08:05:00|15051.4|15049.4|15052.5|15050.5|15055.1|15053.1|15042.7|15040.7|494
1687335000000|2023-06-21 08:10:00|15052.6|15050.6|15056.7|15054.7|15064|15062|15052.5|15050.5|1060
1687335300000|2023-06-21 08:15:00|15056.9|15054.9|15060.2|15058.2|15062|15060|15054.4|15052.4|399
1687335600000|2023-06-21 08:20:00|15060.4|15058.4|15060.2|15058.2|15063.2|15061.2|15057.7|15055.7|448
1687335900000|2023-06-21 08:25:00|15060.4|15058.4|15061.9|15059.9|15062.1|15060.1|15057.6|15055.6|272
1687336200000|2023-06-21 08:30:00|15061.7|15059.7|15075.6|15073.6|15075.6|15073.6|15061.7|15059.7|1039
1687336500000|2023-06-21 08:35:00|15075.5|15073.5|15069.9|15067.9|15076.9|15074.9|15069.9|15067.9|598
1687336800000|2023-06-21 08:40:00|15069.6|15067.6|15065.2|15063.2|15071.2|15069.2|15063.7|15061.7|515
1687337100000|2023-06-21 08:45:00|15065.1|15063.1|15069.2|15067.2|15070.6|15068.6|15063.4|15061.4|358
1687337400000|2023-06-21 08:50:00|15069|15067|15064.2|15062.2|15071.7|15069.7|15061.4|15059.4|380
1687337700000|2023-06-21 08:55:00|15064.4|15062.4|15064.1|15062.1|15066.6|15064.6|15063.1|15061.1|187
1687338000000|2023-06-21 09:00:00|15064|15062|15061.4|15059.4|15068.1|15066.1|15059.7|15057.7|299
1687338300000|2023-06-21 09:05:00|15061.2|15059.2|15058.6|15056.6|15066.1|15064.1|15056.2|15054.2|454
1687338600000|2023-06-21 09:10:00|15058.5|15056.5|15060.5|15058.5|15061.4|15059.4|15056.6|15054.6|223
1687338900000|2023-06-21 09:15:00|15060.4|15058.4|15057.4|15055.4|15062.6|15060.6|15057.1|15055.1|289
1687339200000|2023-06-21 09:20:00|15057.5|15055.5|15052.5|15050.5|15060.4|15058.4|15050.6|15048.6|449
1687339500000|2023-06-21 09:25:00|15052.4|15050.4|15058.1|15056.1|15059.1|15057.1|15050|15048|457
1687339800000|2023-06-21 09:30:00|15058.2|15056.2|15056.1|15054.1|15062.1|15060.1|15056.1|15054.1|441
1687340100000|2023-06-21 09:35:00|15056.2|15054.2|15065.5|15063.5|15066.9|15064.9|15055.9|15053.9|477
1687340400000|2023-06-21 09:40:00|15065.4|15063.4|15065.4|15063.4|15067.4|15065.4|15063.9|15061.9|210
1687340700000|2023-06-21 09:45:00|15065.1|15063.1|15068|15066|15071.1|15069.1|15065.1|15063.1|486
1687341000000|2023-06-21 09:50:00|15067.9|15065.9|15069.9|15067.9|15072.2|15070.2|15066.5|15064.5|378
1687341300000|2023-06-21 09:55:00|15069.6|15067.6|15064.7|15062.7|15069.6|15067.6|15064.5|15062.5|306
1687341600000|2023-06-21 10:00:00|15064.5|15062.5|15068.4|15066.4|15068.6|15066.6|15062.9|15060.9|307
1687341900000|2023-06-21 10:05:00|15068.2|15066.2|15068.4|15066.4|15070.6|15068.6|15066.4|15064.4|325
1687342200000|2023-06-21 10:10:00|15068.2|15066.2|15071.5|15069.5|15073.6|15071.6|15066.7|15064.7|422
1687342500000|2023-06-21 10:15:00|15071.4|15069.4|15067.5|15065.5|15072.4|15070.4|15067|15065|325
1687342800000|2023-06-21 10:20:00|15067.4|15065.4|15070.1|15068.1|15076.9|15074.9|15066.9|15064.9|478
1687343100000|2023-06-21 10:25:00|15070|15068|15069|15067|15070.6|15068.6|15066.4|15064.4|305
1687343400000|2023-06-21 10:30:00|15068.9|15066.9|15065.7|15063.7|15070.7|15068.7|15064.9|15062.9|329
1687343700000|2023-06-21 10:35:00|15065.6|15063.6|15070.6|15068.6|15073.6|15071.6|15064.9|15062.9|484
1687344000000|2023-06-21 10:40:00|15070.5|15068.5|15062.6|15060.6|15071.4|15069.4|15061.5|15059.5|404
1687344300000|2023-06-21 10:45:00|15062.7|15060.7|15059.9|15057.9|15064.1|15062.1|15056.2|15054.2|577
1687344600000|2023-06-21 10:50:00|15059.7|15057.7|15060.4|15058.4|15062.9|15060.9|15058|15056|305
1687344900000|2023-06-21 10:55:00|15060|15058|15060.2|15058.2|15060.6|15058.6|15055|15053|526
1687345200000|2023-06-21 11:00:00|15060.1|15058.1|15058.4|15056.4|15064.1|15062.1|15055.6|15053.6|496
1687345500000|2023-06-21 11:05:00|15058.5|15056.5|15060.9|15058.9|15061.5|15059.5|15053.5|15051.5|349
1687345800000|2023-06-21 11:10:00|15061|15059|15054.2|15052.2|15061.4|15059.4|15053.9|15051.9|399
1687346100000|2023-06-21 11:15:00|15054.4|15052.4|15047.9|15045.9|15055.6|15053.6|15047.9|15045.9|668
1687346400000|2023-06-21 11:20:00|15047.7|15045.7|15052.4|15050.4|15052.6|15050.6|15046.7|15044.7|439
1687346700000|2023-06-21 11:25:00|15052.2|15050.2|15049.7|15047.7|15052.6|15050.6|15048.7|15046.7|267
1687347000000|2023-06-21 11:30:00|15049.6|15047.6|15046.1|15044.1|15049.6|15047.6|15045.1|15043.1|617
1687347300000|2023-06-21 11:35:00|15046.2|15044.2|15040.6|15038.6|15048.1|15046.1|15040.5|15038.5|583
1687347600000|2023-06-21 11:40:00|15040.4|15038.4|15049.9|15047.9|15049.9|15047.9|15037.6|15035.6|595
1687347900000|2023-06-21 11:45:00|15050|15048|15050.6|15048.6|15051.5|15049.5|15047.9|15045.9|345
1687348200000|2023-06-21 11:50:00|15050.7|15048.7|15053.1|15051.1|15053.9|15051.9|15045.6|15043.6|411
1687348500000|2023-06-21 11:55:00|15053|15051|15046.4|15044.4|15053|15051|15045.9|15043.9|298
1687348800000|2023-06-21 12:00:00|15046.2|15044.2|15040.5|15038.5|15046.2|15044.2|15036.1|15034.1|934
1687349100000|2023-06-21 12:05:00|15040.4|15038.4|15033.9|15031.9|15041|15039|15033.7|15031.7|742
1687349400000|2023-06-21 12:10:00|15034.5|15032.5|15027.5|15025.5|15035.2|15033.2|15024.9|15022.9|1462
1687349700000|2023-06-21 12:15:00|15027.4|15025.4|15028.2|15026.2|15030.9|15028.9|15023.6|15021.6|1418
1687350000000|2023-06-21 12:20:00|15028.1|15026.1|15022|15020|15030.4|15028.4|15019.6|15017.6|1613
1687350300000|2023-06-21 12:25:00|15021.9|15019.9|15013.1|15011.1|15022|15020|15011.6|15009.6|2522
1687350600000|2023-06-21 12:30:00|15013.4|15011.4|15013.7|15011.7|15034.6|15032.6|15005.7|15003.7|4001
1687350900000|2023-06-21 12:35:00|15013.6|15011.6|15020|15018|15023.6|15021.6|15003.2|15001.2|2387
1687351200000|2023-06-21 12:40:00|15020.1|15018.1|15022.4|15020.4|15027.1|15025.1|15018.1|15016.1|1411
1687351500000|2023-06-21 12:45:00|15022.5|15020.5|15020.2|15018.2|15025.1|15023.1|15014.1|15012.1|1234
1687351800000|2023-06-21 12:50:00|15020.5|15018.5|15015.6|15013.6|15020.9|15018.9|15010.6|15008.6|1240
1687352100000|2023-06-21 12:55:00|15015.4|15013.4|15017.9|15015.9|15025.1|15023.1|15015.4|15013.4|1170
1687352400000|2023-06-21 13:00:00|15017.6|15015.6|15010.1|15008.1|15021.9|15019.9|15009.6|15007.6|1390
1687352700000|2023-06-21 13:05:00|15010|15008|15006.5|15004.5|15014.1|15012.1|15001.5|14999.5|1680
1687353000000|2023-06-21 13:10:00|15007.2|15005.2|15009.2|15007.2|15011.1|15009.1|15004.2|15002.2|915
1687353300000|2023-06-21 13:15:00|15009.1|15007.1|15005.4|15003.4|15011.5|15009.5|14999.4|14997.4|1240
1687353600000|2023-06-21 13:20:00|15005.5|15003.5|15014.6|15012.6|15015.4|15013.4|15003.2|15001.2|1535
1687353900000|2023-06-21 13:25:00|15014.7|15012.7|15017.6|15015.6|15020.4|15018.4|15014.1|15012.1|1992
1687354200000|2023-06-21 13:30:00|15017.1|15016.1|15010.6|15009.6|15035.6|15034.6|14995.1|14994.1|18102
1687354500000|2023-06-21 13:35:00|15010.9|15009.9|15018.5|15017.5|15031.6|15030.6|15006.1|15005.1|11426
1687354800000|2023-06-21 13:40:00|15018.7|15017.7|15000.1|14999.1|15029.1|15028.1|14995.2|14994.2|11893
1687355100000|2023-06-21 13:45:00|15000.4|14999.4|14973.9|14972.9|15001.5|15000.5|14971|14970|14371
1687355400000|2023-06-21 13:50:00|14973.6|14972.6|14958.7|14957.7|14983.5|14982.5|14958|14957|10920
1687355700000|2023-06-21 13:55:00|14958.9|14957.9|14947.9|14946.9|14965.5|14964.5|14937.2|14936.2|11115
1687356000000|2023-06-21 14:00:00|14948|14947|14926.5|14925.5|14953.5|14952.5|14898.4|14897.4|17597
1687356300000|2023-06-21 14:05:00|14926.6|14925.6|14914.6|14913.6|14937.5|14936.5|14897|14896|12906
1687356600000|2023-06-21 14:10:00|14914.5|14913.5|14937.2|14936.2|14937.3|14936.3|14911.4|14910.4|8680
1687356900000|2023-06-21 14:15:00|14937.1|14936.1|14926.4|14925.4|14959.8|14958.8|14925.7|14924.7|9966
1687357200000|2023-06-21 14:20:00|14925.8|14924.8|14919.7|14918.7|14935.6|14934.6|14917.8|14916.8|7619
1687357500000|2023-06-21 14:25:00|14920|14919|14925.1|14924.1|14932.1|14931.1|14909|14908|8707
1687357800000|2023-06-21 14:30:00|14924.7|14923.7|14929.7|14928.7|14939.5|14938.5|14918.1|14917.1|6913
1687358100000|2023-06-21 14:35:00|14928.7|14927.7|14925.5|14924.5|14933.2|14932.2|14904.7|14903.7|7949
1687358400000|2023-06-21 14:40:00|14925.7|14924.7|14893.8|14892.8|14932.2|14931.2|14891.6|14890.6|9429
1687358700000|2023-06-21 14:45:00|14894|14893|14875.2|14874.2|14900.5|14899.5|14874.5|14873.5|10491
1687359000000|2023-06-21 14:50:00|14875.5|14874.5|14876.2|14875.2|14882.3|14881.3|14860.3|14859.3|11322
1687359300000|2023-06-21 14:55:00|14876.1|14875.1|14879.3|14878.3|14887|14886|14866.7|14865.7|8707
1687359600000|2023-06-21 15:00:00|14879.6|14878.6|14861.2|14860.2|14888.7|14887.7|14855.2|14854.2|8194
1687359900000|2023-06-21 15:05:00|14861.6|14860.6|14841|14840|14871|14870|14838|14837|9367
1687360200000|2023-06-21 15:10:00|14840.5|14839.5|14841.8|14840.8|14847.7|14846.7|14833.5|14832.5|7669
1687360500000|2023-06-21 15:15:00|14842|14841|14826.6|14825.6|14847.2|14846.2|14826|14825|6814
1687360800000|2023-06-21 15:20:00|14826.7|14825.7|14845.5|14844.5|14854.6|14853.6|14825|14824|7845
1687361100000|2023-06-21 15:25:00|14845.3|14844.3|14868.1|14867.1|14869|14868|14845.3|14844.3|7435
1687361400000|2023-06-21 15:30:00|14868.3|14867.3|14870.6|14869.6|14875.8|14874.8|14862.5|14861.5|5047
1687361700000|2023-06-21 15:35:00|14870.7|14869.7|14896.1|14895.1|14901.1|14900.1|14870|14869|7939
1687362000000|2023-06-21 15:40:00|14895.4|14894.4|14879.3|14878.3|14906.9|14905.9|14878.8|14877.8|7201
1687362300000|2023-06-21 15:45:00|14879.2|14878.2|14891.1|14890.1|14892.9|14891.9|14878.6|14877.6|4780
1687362600000|2023-06-21 15:50:00|14891.2|14890.2|14862.8|14861.8|14891.9|14890.9|14862.7|14861.7|6185
1687362900000|2023-06-21 15:55:00|14862.9|14861.9|14850.6|14849.6|14867.8|14866.8|14848.8|14847.8|5805
1687363200000|2023-06-21 16:00:00|14850.2|14849.2|14869.7|14868.7|14869.7|14868.7|14847.4|14846.4|6674
1687363500000|2023-06-21 16:05:00|14870.3|14869.3|14878.6|14877.6|14891.4|14890.4|14868.9|14867.9|6255
1687363800000|2023-06-21 16:10:00|14878.8|14877.8|14885.8|14884.8|14886.9|14885.9|14868.8|14867.8|4043
1687364100000|2023-06-21 16:15:00|14885.7|14884.7|14899.9|14898.9|14913.1|14912.1|14882.1|14881.1|6414
1687364400000|2023-06-21 16:20:00|14899.8|14898.8|14895.8|14894.8|14907.1|14906.1|14890.8|14889.8|3834
1687364700000|2023-06-21 16:25:00|14895.6|14894.6|14893.3|14892.3|14899.3|14898.3|14882.9|14881.9|3851
1687365000000|2023-06-21 16:30:00|14892.8|14891.8|14898.3|14897.3|14909.6|14908.6|14888.1|14887.1|4534
1687365300000|2023-06-21 16:35:00|14898.2|14897.2|14902.1|14901.1|14903.7|14902.7|14887.1|14886.1|3138
1687365600000|2023-06-21 16:40:00|14901.9|14900.9|14893.8|14892.8|14907.6|14906.6|14890.3|14889.3|3021
1687365900000|2023-06-21 16:45:00|14893.9|14892.9|14880.1|14879.1|14893.9|14892.9|14877.3|14876.3|4376
1687366200000|2023-06-21 16:50:00|14880.3|14879.3|14887.6|14886.6|14899.1|14898.1|14879.1|14878.1|3645
1687366500000|2023-06-21 16:55:00|14887.4|14886.4|14883.2|14882.2|14891.8|14890.8|14871.7|14870.7|6022
1687366800000|2023-06-21 17:00:00|14882.7|14881.7|14881.8|14880.8|14883|14882|14862.8|14861.8|6025
1687367100000|2023-06-21 17:05:00|14881.7|14880.7|14891.2|14890.2|14891.2|14890.2|14876.5|14875.5|4218
1687367400000|2023-06-21 17:10:00|14891.3|14890.3|14879.9|14878.9|14897.4|14896.4|14877.9|14876.9|3514
1687367700000|2023-06-21 17:15:00|14878.8|14877.8|14884|14883|14889.4|14888.4|14875.8|14874.8|2586
1687368000000|2023-06-21 17:20:00|14884.2|14883.2|14867.7|14866.7|14884.2|14883.2|14867.2|14866.2|3718
1687368300000|2023-06-21 17:25:00|14867.8|14866.8|14870.9|14869.9|14880.9|14879.9|14862.9|14861.9|4476
1687368600000|2023-06-21 17:30:00|14870.2|14869.2|14882.3|14881.3|14886.3|14885.3|14866.5|14865.5|3366
1687368900000|2023-06-21 17:35:00|14882.2|14881.2|14893|14892|14894.2|14893.2|14875.4|14874.4|3064
1687369200000|2023-06-21 17:40:00|14892.9|14891.9|14883.8|14882.8|14895.2|14894.2|14877.9|14876.9|3133
1687369500000|2023-06-21 17:45:00|14883.9|14882.9|14897.8|14896.8|14903.9|14902.9|14883|14882|3960
1687369800000|2023-06-21 17:50:00|14897.7|14896.7|14902.9|14901.9|14907|14906|14894|14893|3514
1687370100000|2023-06-21 17:55:00|14902.5|14901.5|14913.3|14912.3|14915|14914|14898.3|14897.3|3616
1687370400000|2023-06-21 18:00:00|14913.8|14912.8|14907.7|14906.7|14916.9|14915.9|14907.7|14906.7|3250
1687370700000|2023-06-21 18:05:00|14907.8|14906.8|14906.5|14905.5|14919.4|14918.4|14904.2|14903.2|3629
1687371000000|2023-06-21 18:10:00|14905.3|14904.3|14925.8|14924.8|14925.8|14924.8|14905.3|14904.3|3895
1687371300000|2023-06-21 18:15:00|14925.9|14924.9|14942.3|14941.3|14945.3|14944.3|14923.9|14922.9|6667
1687371600000|2023-06-21 18:20:00|14943.4|14942.4|14951.4|14950.4|14952.8|14951.8|14936.3|14935.3|6314
1687371900000|2023-06-21 18:25:00|14952.1|14951.1|14955.1|14954.1|14955.8|14954.8|14941.3|14940.3|4622
1687372200000|2023-06-21 18:30:00|14955.2|14954.2|14964.1|14963.1|14971.7|14970.7|14953.6|14952.6|7084
1687372500000|2023-06-21 18:35:00|14963.9|14962.9|14954.6|14953.6|14965.2|14964.2|14949.2|14948.2|5926
1687372800000|2023-06-21 18:40:00|14954.4|14953.4|14951.6|14950.6|14956.7|14955.7|14941.4|14940.4|4833
1687373100000|2023-06-21 18:45:00|14951.7|14950.7|14934.4|14933.4|14951.9|14950.9|14934.1|14933.1|4644
1687373400000|2023-06-21 18:50:00|14934.3|14933.3|14954.1|14953.1|14958.2|14957.2|14933.6|14932.6|4504
1687373700000|2023-06-21 18:55:00|14953.7|14952.7|14951.2|14950.2|14956.1|14955.1|14940.4|14939.4|3426
1687374000000|2023-06-21 19:00:00|14950.3|14949.3|14924.7|14923.7|14951.6|14950.6|14921.6|14920.6|6235
1687374300000|2023-06-21 19:05:00|14923.4|14922.4|14929.4|14928.4|14930.6|14929.6|14914.3|14913.3|5468
1687374600000|2023-06-21 19:10:00|14929.6|14928.6|14939.2|14938.2|14942.3|14941.3|14925.3|14924.3|3923
1687374900000|2023-06-21 19:15:00|14939.1|14938.1|14943.4|14942.4|14947.9|14946.9|14935.2|14934.2|3856
1687375200000|2023-06-21 19:20:00|14943.6|14942.6|14922.7|14921.7|14943.6|14942.6|14921.8|14920.8|4491
1687375500000|2023-06-21 19:25:00|14922.4|14921.4|14918.2|14917.2|14927.9|14926.9|14914.3|14913.3|4603
1687375800000|2023-06-21 19:30:00|14917.2|14916.2|14889.2|14888.2|14922.7|14921.7|14887.4|14886.4|8540
1687376100000|2023-06-21 19:35:00|14889.3|14888.3|14880.6|14879.6|14891.7|14890.7|14866.9|14865.9|8370
1687376400000|2023-06-21 19:40:00|14880.7|14879.7|14890.2|14889.2|14893.8|14892.8|14877.3|14876.3|6617
1687376700000|2023-06-21 19:45:00|14889.4|14888.4|14895.5|14894.5|14899.2|14898.2|14883.4|14882.4|4698
1687377000000|2023-06-21 19:50:00|14895.7|14894.7|14890.7|14889.7|14903.7|14902.7|14886.8|14885.8|7919
1687377300000|2023-06-21 19:55:00|14890.9|14889.9|14869.3|14868.3|14890.9|14889.9|14857.2|14856.2|16862
1687377600000|2023-06-21 20:00:00|14869.8|14867.8|14873.8|14871.8|14885.7|14883.7|14867.4|14865.4|8153
1687377900000|2023-06-21 20:05:00|14873.7|14871.7|14879.8|14877.8|14880.9|14878.9|14872.9|14870.9|2038
1687378200000|2023-06-21 20:10:00|14879.7|14877.7|14875.7|14873.7|14881.3|14879.3|14874.4|14872.4|2199
1687378500000|2023-06-21 20:15:00|14876.2|14874.2|14864.9|14862.9|14876.9|14874.9|14863.9|14861.9|1057
1687378800000|2023-06-21 20:20:00|14864.8|14862.8|14866.4|14864.4|14867.9|14865.9|14862.2|14860.2|700
1687379100000|2023-06-21 20:25:00|14866.5|14864.5|14861.4|14859.4|14866.5|14864.5|14861.3|14859.3|496
1687379400000|2023-06-21 20:30:00|14861.5|14859.5|14864|14862|14864.3|14862.3|14860.2|14858.2|477
1687379700000|2023-06-21 20:35:00|14864.2|14862.2|14863.2|14861.2|14864.2|14862.2|14861.2|14859.2|301
1687380000000|2023-06-21 20:40:00|14863.4|14861.4|14866.7|14864.7|14867.4|14865.4|14862.9|14860.9|431
1687380300000|2023-06-21 20:45:00|14866.5|14864.5|14864.9|14862.9|14867.2|14865.2|14864.3|14862.3|330
1687380600000|2023-06-21 20:50:00|14865|14863|14863.2|14861.2|14865.4|14863.4|14861.2|14859.2|486
1687380900000|2023-06-21 20:55:00|14863.3|14861.3|14864.3|14859.3|14864.3|14862|14860|14858|644
1687381200000|2023-06-21 21:00:00|14864.2|14859.2|14866|14861|14866|14861|14862.9|14857.9|0
1687381500000|2023-06-21 21:05:00|14865.9|14860.9|14865.9|14860.9|14866|14861|14865.7|14860.7|0
1687381800000|2023-06-21 21:10:00|14865.8|14860.8|14865.5|14860.5|14866|14861|14865.5|14860.5|0
1687382100000|2023-06-21 21:15:00|14865.7|14860.7|14863.1|14858.1|14865.7|14860.7|14862.7|14857.7|0
1687382400000|2023-06-21 21:20:00|14863|14858|14861.9|14856.9|14863|14858|14860.1|14855.1|0
1687382700000|2023-06-21 21:25:00|14862|14857|14861.5|14856.5|14862.1|14857.1|14861.4|14856.4|0
1687383000000|2023-06-21 21:30:00|14861.4|14856.4|14861.4|14856.4|14861.6|14856.6|14861.4|14856.4|0
1687383300000|2023-06-21 21:35:00|14861.5|14856.5|14861.5|14856.5|14861.5|14856.5|14861.4|14856.4|0
1687383600000|2023-06-21 21:40:00|14861.4|14856.4|14860.7|14855.7|14861.5|14856.5|14860|14855|0
1687383900000|2023-06-21 21:45:00|14860.8|14855.8|14860.8|14855.8|14861.1|14856.1|14860.8|14855.8|0
1687384200000|2023-06-21 21:50:00|14860.9|14855.9|14860.7|14855.7|14861.4|14856.4|14860.6|14855.6|0
1687384500000|2023-06-21 21:55:00|14860.6|14855.6|14861.2|14856.2|14861.3|14856.3|14860.2|14855.2|0
1687384800000|2023-06-21 22:00:00|14862.9|14860.9|14873|14871|14873|14871|14861.7|14859.7|704
1687385100000|2023-06-21 22:05:00|14872.9|14870.9|14866.9|14864.9|14873.3|14871.3|14866.8|14864.8|276
1687385400000|2023-06-21 22:10:00|14867|14865|14864.2|14862.2|14869.4|14867.4|14861.9|14859.9|312
1687385700000|2023-06-21 22:15:00|14864|14862|14858|14856|14864.2|14862.2|14857.5|14855.5|340
1687386000000|2023-06-21 22:20:00|14857.9|14855.9|14856.8|14854.8|14859|14857|14852.8|14850.8|344
1687386300000|2023-06-21 22:25:00|14856.7|14854.7|14854.7|14852.7|14856.7|14854.7|14852.3|14850.3|209
1687386600000|2023-06-21 22:30:00|14854.5|14852.5|14856.3|14854.3|14856.9|14854.9|14853.5|14851.5|161
1687386900000|2023-06-21 22:35:00|14856.2|14854.2|14856.5|14854.5|14858|14856|14856|14854|94
1687387200000|2023-06-21 22:40:00|14856.4|14854.4|14851.7|14849.7|14856.8|14854.8|14848.5|14846.5|348
1687387500000|2023-06-21 22:45:00|14851.9|14849.9|14852.5|14850.5|14854.7|14852.7|14851.9|14849.9|135
1687387800000|2023-06-21 22:50:00|14852.7|14850.7|14852.9|14850.9|14854.2|14852.2|14849.5|14847.5|154
1687388100000|2023-06-21 22:55:00|14853.7|14851.7|14854.7|14852.7|14857.5|14855.5|14853|14851|182
1687388400000|2023-06-21 23:00:00|14854.5|14852.5|14863.4|14861.4|14864|14862|14854.5|14852.5|339
1687388700000|2023-06-21 23:05:00|14863.3|14861.3|14866.5|14864.5|14867|14865|14862.8|14860.8|280
1687389000000|2023-06-21 23:10:00|14866.7|14864.7|14866.9|14864.9|14867.5|14865.5|14864.8|14862.8|278
1687389300000|2023-06-21 23:15:00|14866.8|14864.8|14866.5|14864.5|14868|14866|14865.7|14863.7|251
1687389600000|2023-06-21 23:20:00|14866.7|14864.7|14866.5|14864.5|14867|14865|14866.2|14864.2|88
1687389900000|2023-06-21 23:25:00|14866.7|14864.7|14864.8|14862.8|14867|14865|14863.8|14861.8|127
1687390200000|2023-06-21 23:30:00|14864.9|14862.9|14866.9|14864.9|14866.9|14864.9|14861.8|14859.8|168
1687390500000|2023-06-21 23:35:00|14866.8|14864.8|14865.9|14863.9|14868|14866|14865.5|14863.5|88
1687390800000|2023-06-21 23:40:00|14865.8|14863.8|14865.3|14863.3|14866.9|14864.9|14863.9|14861.9|95
1687391100000|2023-06-21 23:45:00|14865.4|14863.4|14865.9|14863.9|14866.4|14864.4|14863.7|14861.7|181
1687391400000|2023-06-21 23:50:00|14866|14864|14864.5|14862.5|14866.4|14864.4|14862.7|14860.7|176
1687391700000|2023-06-21 23:55:00|14864.4|14862.4|14865.2|14863.2|14867.4|14865.4|14864.3|14862.3|178
1687392000000|2023-06-22 00:00:00|14865.4|14863.4|14874.9|14872.9|14875|14873|14863.7|14861.7|553
1687392300000|2023-06-22 00:05:00|14874.8|14872.8|14870.9|14868.9|14875.5|14873.5|14866.7|14864.7|418
1687392600000|2023-06-22 00:10:00|14871|14869|14876.4|14874.4|14876.8|14874.8|14869.5|14867.5|276
1687392900000|2023-06-22 00:15:00|14876.5|14874.5|14881.3|14879.3|14882.2|14880.2|14874.4|14872.4|419
1687393200000|2023-06-22 00:20:00|14881.4|14879.4|14875|14873|14881.7|14879.7|14873.7|14871.7|318
1687393500000|2023-06-22 00:25:00|14874.9|14872.9|14872.7|14870.7|14875|14873|14870.4|14868.4|294
1687393800000|2023-06-22 00:30:00|14873.3|14871.3|14865.9|14863.9|14873.7|14871.7|14865.2|14863.2|478
1687394100000|2023-06-22 00:35:00|14865.8|14863.8|14865.4|14863.4|14867|14865|14862.9|14860.9|364
1687394400000|2023-06-22 00:40:00|14865.5|14863.5|14863.9|14861.9|14865.7|14863.7|14862.9|14860.9|139
1687394700000|2023-06-22 00:45:00|14863.8|14861.8|14864.3|14862.3|14867.3|14865.3|14863.3|14861.3|153
1687395000000|2023-06-22 00:50:00|14864|14862|14859.4|14857.4|14864.3|14862.3|14855.9|14853.9|421
1687395300000|2023-06-22 00:55:00|14859.5|14857.5|14860.9|14858.9|14863.2|14861.2|14859.3|14857.3|203
1687395600000|2023-06-22 01:00:00|14861|14859|14861.7|14859.7|14866|14864|14860.5|14858.5|206
1687395900000|2023-06-22 01:05:00|14861.5|14859.5|14861|14859|14861.5|14859.5|14855.7|14853.7|304
1687396200000|2023-06-22 01:10:00|14861.2|14859.2|14858.2|14856.2|14861.4|14859.4|14855.5|14853.5|194
1687396500000|2023-06-22 01:15:00|14858.3|14856.3|14854.8|14852.8|14859.7|14857.7|14854.7|14852.7|430
1687396800000|2023-06-22 01:20:00|14854.9|14852.9|14854.4|14852.4|14856.5|14854.5|14853.4|14851.4|307
1687397100000|2023-06-22 01:25:00|14854.8|14852.8|14853.4|14851.4|14856.9|14854.9|14852.4|14850.4|252
1687397400000|2023-06-22 01:30:00|14853.3|14851.3|14846.9|14844.9|14853.4|14851.4|14846.3|14844.3|590
1687397700000|2023-06-22 01:35:00|14846.2|14844.2|14850.4|14848.4|14850.4|14848.4|14844.4|14842.4|494
1687398000000|2023-06-22 01:40:00|14850.5|14848.5|14851.2|14849.2|14852.5|14850.5|14850.2|14848.2|237
1687398300000|2023-06-22 01:45:00|14851.3|14849.3|14848.4|14846.4|14852.4|14850.4|14845.9|14843.9|372
1687398600000|2023-06-22 01:50:00|14848.7|14846.7|14852.4|14850.4|14853.4|14851.4|14848.7|14846.7|370
1687398900000|2023-06-22 01:55:00|14852.3|14850.3|14850.7|14848.7|14852.3|14850.3|14850|14848|223
1687399200000|2023-06-22 02:00:00|14851.2|14849.2|14850.9|14848.9|14851.2|14849.2|14848.2|14846.2|317
1687399500000|2023-06-22 02:05:00|14851|14849|14850.5|14848.5|14851.8|14849.8|14849.2|14847.2|116
1687399800000|2023-06-22 02:10:00|14850.7|14848.7|14834.4|14832.4|14850.7|14848.7|14833.9|14831.9|1338
1687400100000|2023-06-22 02:15:00|14834.3|14832.3|14839.7|14837.7|14840.7|14838.7|14834.2|14832.2|497
1687400400000|2023-06-22 02:20:00|14839.8|14837.8|14840.4|14838.4|14841.4|14839.4|14838.2|14836.2|274
1687400700000|2023-06-22 02:25:00|14840.3|14838.3|14844.9|14842.9|14845.2|14843.2|14839.2|14837.2|311
1687401000000|2023-06-22 02:30:00|14844.8|14842.8|14845.9|14843.9|14847|14845|14843.5|14841.5|315
1687401300000|2023-06-22 02:35:00|14846|14844|14846.9|14844.9|14847.4|14845.4|14844.9|14842.9|206
1687401600000|2023-06-22 02:40:00|14847|14845|14850.2|14848.2|14850.4|14848.4|14845.9|14843.9|246
1687401900000|2023-06-22 02:45:00|14850|14848|14851.2|14849.2|14852.4|14850.4|14849.3|14847.3|375
1687402200000|2023-06-22 02:50:00|14851.4|14849.4|14849.4|14847.4|14852.8|14850.8|14848.7|14846.7|264
1687402500000|2023-06-22 02:55:00|14849.7|14847.7|14850.4|14848.4|14851.4|14849.4|14848.7|14846.7|209
1687402800000|2023-06-22 03:00:00|14850.5|14848.5|14849.7|14847.7|14852|14850|14849.2|14847.2|180
1687403100000|2023-06-22 03:05:00|14849.8|14847.8|14847.4|14845.4|14849.9|14847.9|14846|14844|337
1687403400000|2023-06-22 03:10:00|14847.5|14845.5|14849.4|14847.4|14850.3|14848.3|14847.4|14845.4|236
1687403700000|2023-06-22 03:15:00|14849.3|14847.3|14845.4|14843.4|14849.3|14847.3|14843.8|14841.8|259
1687404000000|2023-06-22 03:20:00|14845.5|14843.5|14844.4|14842.4|14845.9|14843.9|14842.4|14840.4|197
1687404300000|2023-06-22 03:25:00|14844.2|14842.2|14842.4|14840.4|14844.4|14842.4|14841.4|14839.4|231
1687404600000|2023-06-22 03:30:00|14842.5|14840.5|14847.9|14845.9|14848|14846|14842.4|14840.4|310
1687404900000|2023-06-22 03:35:00|14847.8|14845.8|14853.9|14851.9|14855|14853|14847.8|14845.8|574
1687405200000|2023-06-22 03:40:00|14854|14852|14852.9|14850.9|14855.4|14853.4|14850.8|14848.8|242
1687405500000|2023-06-22 03:45:00|14853|14851|14853.7|14851.7|14854.9|14852.9|14851.7|14849.7|372
1687405800000|2023-06-22 03:50:00|14853.5|14851.5|14852.9|14850.9|14853.9|14851.9|14851.2|14849.2|393
1687406100000|2023-06-22 03:55:00|14852.8|14850.8|14852.9|14850.9|14854.4|14852.4|14851.9|14849.9|131
1687406400000|2023-06-22 04:00:00|14852.8|14850.8|14852.4|14850.4|14854.3|14852.3|14851.8|14849.8|189
1687406700000|2023-06-22 04:05:00|14852.3|14850.3|14850.4|14848.4|14854.8|14852.8|14850|14848|287
1687407000000|2023-06-22 04:10:00|14849.9|14847.9|14849|14847|14851.2|14849.2|14848.3|14846.3|178
1687407300000|2023-06-22 04:15:00|14849.2|14847.2|14849.7|14847.7|14850.8|14848.8|14848.3|14846.3|122
1687407600000|2023-06-22 04:20:00|14849.8|14847.8|14849.9|14847.9|14851.7|14849.7|14849.3|14847.3|131
1687407900000|2023-06-22 04:25:00|14850|14848|14843.7|14841.7|14850|14848|14842.7|14840.7|319
1687408200000|2023-06-22 04:30:00|14843.8|14841.8|14845.4|14843.4|14846|14844|14843.7|14841.7|209
1687408500000|2023-06-22 04:35:00|14845.3|14843.3|14847.9|14845.9|14848.7|14846.7|14844.9|14842.9|227
1687408800000|2023-06-22 04:40:00|14847.4|14845.4|14846.4|14844.4|14847.4|14845.4|14845.3|14843.3|122
1687409100000|2023-06-22 04:45:00|14846.5|14844.5|14838.4|14836.4|14847|14845|14838|14836|350
1687409400000|2023-06-22 04:50:00|14838.5|14836.5|14838.8|14836.8|14841.2|14839.2|14834.7|14832.7|684
1687409700000|2023-06-22 04:55:00|14838.7|14836.7|14838.2|14836.2|14839.9|14837.9|14836.8|14834.8|292
1687410000000|2023-06-22 05:00:00|14838.3|14836.3|14829.8|14827.8|14838.9|14836.9|14828|14826|848
1687410300000|2023-06-22 05:05:00|14829.7|14827.7|14813.3|14811.3|14831.8|14829.8|14812.8|14810.8|1621
1687410600000|2023-06-22 05:10:00|14813.2|14811.2|14817.4|14815.4|14822.9|14820.9|14812.9|14810.9|778
1687410900000|2023-06-22 05:15:00|14817.2|14815.2|14823.9|14821.9|14826.8|14824.8|14816.4|14814.4|722
1687411200000|2023-06-22 05:20:00|14823.7|14821.7|14821.9|14819.9|14826|14824|14820.7|14818.7|403
1687411500000|2023-06-22 05:25:00|14822|14820|14820.7|14818.7|14824|14822|14818.8|14816.8|452
1687411800000|2023-06-22 05:30:00|14820.5|14818.5|14818.4|14816.4|14821.3|14819.3|14816.7|14814.7|447
1687412100000|2023-06-22 05:35:00|14818.2|14816.2|14818.4|14816.4|14820|14818|14816.2|14814.2|397
1687412400000|2023-06-22 05:40:00|14818.3|14816.3|14815.9|14813.9|14819|14817|14813.9|14811.9|338
1687412700000|2023-06-22 05:45:00|14815.8|14813.8|14823.2|14821.2|14825.5|14823.5|14815.4|14813.4|437
1687413000000|2023-06-22 05:50:00|14823|14821|14822.4|14820.4|14824|14822|14820.7|14818.7|333
1687413300000|2023-06-22 05:55:00|14822.9|14820.9|14824.7|14822.7|14827.4|14825.4|14821|14819|604
1687413600000|2023-06-22 06:00:00|14824.8|14822.8|14807.8|14805.8|14826.3|14824.3|14806.4|14804.4|1080
1687413900000|2023-06-22 06:05:00|14807.7|14805.7|14820.7|14818.7|14824.7|14822.7|14807.5|14805.5|832
1687414200000|2023-06-22 06:10:00|14820.5|14818.5|14805.3|14803.3|14823.9|14821.9|14797.4|14795.4|1383
1687414500000|2023-06-22 06:15:00|14805.9|14803.9|14815|14813|14816.8|14814.8|14805.8|14803.8|861
1687414800000|2023-06-22 06:20:00|14815.2|14813.2|14809|14807|14816.9|14814.9|14803.8|14801.8|663
1687415100000|2023-06-22 06:25:00|14809.2|14807.2|14812.3|14810.3|14813.7|14811.7|14805|14803|314
1687415400000|2023-06-22 06:30:00|14812.4|14810.4|14816.5|14814.5|14819.8|14817.8|14808.9|14806.9|479
1687415700000|2023-06-22 06:35:00|14816.4|14814.4|14809.8|14807.8|14816.5|14814.5|14807|14805|402
1687416000000|2023-06-22 06:40:00|14809.9|14807.9|14814.3|14812.3|14815.4|14813.4|14809.8|14807.8|366
1687416300000|2023-06-22 06:45:00|14814|14812|14818.3|14816.3|14819.7|14817.7|14812.9|14810.9|349
1687416600000|2023-06-22 06:50:00|14818.2|14816.2|14818.7|14816.7|14819.8|14817.8|14814.3|14812.3|228
1687416900000|2023-06-22 06:55:00|14818.5|14816.5|14815.7|14813.7|14818.9|14816.9|14810.9|14808.9|299
1687417200000|2023-06-22 07:00:00|14816|14814|14804.8|14802.8|14818.8|14816.8|14798.7|14796.7|1463
1687417500000|2023-06-22 07:05:00|14805.3|14803.3|14811.5|14809.5|14811.5|14809.5|14799.3|14797.3|852
1687417800000|2023-06-22 07:10:00|14811.7|14809.7|14799.3|14797.3|14816.2|14814.2|14798.5|14796.5|845
1687418100000|2023-06-22 07:15:00|14799.4|14797.4|14822.8|14820.8|14831.3|14829.3|14794.8|14792.8|2727
1687418400000|2023-06-22 07:20:00|14822.7|14820.7|14825|14823|14833.9|14831.9|14814.4|14812.4|2044
1687418700000|2023-06-22 07:25:00|14825.2|14823.2|14825.5|14823.5|14826.4|14824.4|14817.2|14815.2|1384
1687419000000|2023-06-22 07:30:00|14825.7|14823.7|14824.9|14822.9|14835.7|14833.7|14821|14819|1332
1687419300000|2023-06-22 07:35:00|14825|14823|14822.8|14820.8|14827.2|14825.2|14817|14815|999
1687419600000|2023-06-22 07:40:00|14822.7|14820.7|14822.4|14820.4|14827.2|14825.2|14816|14814|1204
1687419900000|2023-06-22 07:45:00|14822.7|14820.7|14824.4|14822.4|14826.9|14824.9|14816.8|14814.8|958
1687420200000|2023-06-22 07:50:00|14824.5|14822.5|14828|14826|14840.8|14838.8|14824.5|14822.5|1173
1687420500000|2023-06-22 07:55:00|14828.3|14826.3|14826|14824|14830.9|14828.9|14820.5|14818.5|749
1687420800000|2023-06-22 08:00:00|14826.2|14824.2|14823.4|14821.4|14827.9|14825.9|14820.4|14818.4|1019
1687421100000|2023-06-22 08:05:00|14823.5|14821.5|14823|14821|14831|14829|14820.8|14818.8|831
1687421400000|2023-06-22 08:10:00|14823.2|14821.2|14822|14820|14825.5|14823.5|14813.8|14811.8|1344
1687421700000|2023-06-22 08:15:00|14822.2|14820.2|14827.4|14825.4|14830.3|14828.3|14820.4|14818.4|492
1687422000000|2023-06-22 08:20:00|14827.5|14825.5|14822.9|14820.9|14833|14831|14821.9|14819.9|507
1687422300000|2023-06-22 08:25:00|14823|14821|14826|14824|14827.4|14825.4|14819.5|14817.5|335
1687422600000|2023-06-22 08:30:00|14826.2|14824.2|14819|14817|14826.7|14824.7|14815.5|14813.5|433
1687422900000|2023-06-22 08:35:00|14819.2|14817.2|14824.3|14822.3|14825.7|14823.7|14819.2|14817.2|321
1687423200000|2023-06-22 08:40:00|14824.2|14822.2|14823.7|14821.7|14825.7|14823.7|14820.3|14818.3|288
1687423500000|2023-06-22 08:45:00|14823.5|14821.5|14825.3|14823.3|14827.4|14825.4|14820.9|14818.9|314
1687423800000|2023-06-22 08:50:00|14824.8|14822.8|14810.5|14808.5|14825.2|14823.2|14810.4|14808.4|893
1687424100000|2023-06-22 08:55:00|14810.7|14808.7|14817.3|14815.3|14820.8|14818.8|14810.3|14808.3|390
1687424400000|2023-06-22 09:00:00|14817.2|14815.2|14822.7|14820.7|14822.7|14820.7|14814.9|14812.9|349
1687424700000|2023-06-22 09:05:00|14822.8|14820.8|14822.5|14820.5|14824.7|14822.7|14821|14819|415
1687425000000|2023-06-22 09:10:00|14822.7|14820.7|14832.8|14830.8|14833.8|14831.8|14821.5|14819.5|458
1687425300000|2023-06-22 09:15:00|14832.7|14830.7|14832.8|14830.8|14835.2|14833.2|14828|14826|329
1687425600000|2023-06-22 09:20:00|14832.9|14830.9|14830|14828|14836.5|14834.5|14829.4|14827.4|387
1687425900000|2023-06-22 09:25:00|14829.9|14827.9|14825.4|14823.4|14830.4|14828.4|14822.7|14820.7|304
1687426200000|2023-06-22 09:30:00|14825.5|14823.5|14831.8|14829.8|14834.2|14832.2|14824.9|14822.9|314
1687426500000|2023-06-22 09:35:00|14831.7|14829.7|14834|14832|14834.2|14832.2|14831.5|14829.5|252
1687426800000|2023-06-22 09:40:00|14833.9|14831.9|14837.8|14835.8|14837.8|14835.8|14832.3|14830.3|327
1687427100000|2023-06-22 09:45:00|14837.7|14835.7|14844.2|14842.2|14845.7|14843.7|14837.4|14835.4|771
1687427400000|2023-06-22 09:50:00|14844.5|14842.5|14839.8|14837.8|14848|14846|14839.8|14837.8|486
1687427700000|2023-06-22 09:55:00|14839.7|14837.7|14844.7|14842.7|14844.7|14842.7|14838|14836|338
1687428000000|2023-06-22 10:00:00|14844.5|14842.5|14830.2|14828.2|14846.4|14844.4|14828.3|14826.3|928
1687428300000|2023-06-22 10:05:00|14830|14828|14825|14823|14830.7|14828.7|14820|14818|784
1687428600000|2023-06-22 10:10:00|14824.9|14822.9|14825.3|14823.3|14828.4|14826.4|14817.9|14815.9|566
1687428900000|2023-06-22 10:15:00|14825.2|14823.2|14815.8|14813.8|14825.2|14823.2|14813.3|14811.3|709
1687429200000|2023-06-22 10:20:00|14815.9|14813.9|14822.3|14820.3|14823.4|14821.4|14813.3|14811.3|371
1687429500000|2023-06-22 10:25:00|14822.2|14820.2|14820.8|14818.8|14826.8|14824.8|14820.2|14818.2|452
1687429800000|2023-06-22 10:30:00|14821.3|14819.3|14818.5|14816.5|14823.2|14821.2|14816.7|14814.7|459
1687430100000|2023-06-22 10:35:00|14818.4|14816.4|14810|14808|14818.8|14816.8|14804.7|14802.7|1131
1687430400000|2023-06-22 10:40:00|14810.2|14808.2|14808.7|14806.7|14815.3|14813.3|14805.5|14803.5|678
1687430700000|2023-06-22 10:45:00|14808.5|14806.5|14805.4|14803.4|14808.8|14806.8|14800.3|14798.3|877
1687431000000|2023-06-22 10:50:00|14805.5|14803.5|14801.9|14799.9|14809|14807|14800.4|14798.4|682
1687431300000|2023-06-22 10:55:00|14802.2|14800.2|14807|14805|14808.9|14806.9|14801.4|14799.4|566
1687431600000|2023-06-22 11:00:00|14807.2|14805.2|14801.4|14799.4|14807.2|14805.2|14794.7|14792.7|2073
1687431900000|2023-06-22 11:05:00|14801|14799|14810|14808|14812.9|14810.9|14797.9|14795.9|868
1687432200000|2023-06-22 11:10:00|14810.2|14808.2|14799.5|14797.5|14811.7|14809.7|14799|14797|1016
1687432500000|2023-06-22 11:15:00|14799.9|14797.9|14812.8|14810.8|14813.8|14811.8|14798|14796|1252
1687432800000|2023-06-22 11:20:00|14812.9|14810.9|14812.4|14810.4|14821.4|14819.4|14811.3|14809.3|1076
1687433100000|2023-06-22 11:25:00|14811.9|14809.9|14803.4|14801.4|14812|14810|14802.7|14800.7|1009
1687433400000|2023-06-22 11:30:00|14803.5|14801.5|14815.8|14813.8|14817.3|14815.3|14800.3|14798.3|905
1687433700000|2023-06-22 11:35:00|14815.9|14813.9|14817.4|14815.4|14820.7|14818.7|14812.8|14810.8|621
1687434000000|2023-06-22 11:40:00|14817|14815|14819.4|14817.4|14819.7|14817.7|14811.9|14809.9|669
1687434300000|2023-06-22 11:45:00|14819.5|14817.5|14820.5|14818.5|14822.4|14820.4|14814.7|14812.7|559
1687434600000|2023-06-22 11:50:00|14820.4|14818.4|14822.7|14820.7|14823.7|14821.7|14817.5|14815.5|757
1687434900000|2023-06-22 11:55:00|14822.9|14820.9|14820.9|14818.9|14823.9|14821.9|14816.7|14814.7|599
1687435200000|2023-06-22 12:00:00|14821|14819|14817.2|14815.2|14825.5|14823.5|14816.3|14814.3|1038
1687435500000|2023-06-22 12:05:00|14818|14816|14823.3|14821.3|14824.7|14822.7|14816.5|14814.5|444
1687435800000|2023-06-22 12:10:00|14823.2|14821.2|14820.5|14818.5|14825.9|14823.9|14819.2|14817.2|511
1687436100000|2023-06-22 12:15:00|14820.7|14818.7|14821|14819|14824.4|14822.4|14819.2|14817.2|501
1687436400000|2023-06-22 12:20:00|14820.9|14818.9|14821.5|14819.5|14823|14821|14819.5|14817.5|457
1687436700000|2023-06-22 12:25:00|14821.7|14819.7|14817.7|14815.7|14822.5|14820.5|14812.7|14810.7|789
1687437000000|2023-06-22 12:30:00|14818.2|14816.2|14842.7|14840.7|14846.9|14844.9|14817.9|14815.9|4124
1687437300000|2023-06-22 12:35:00|14842.2|14840.2|14832.7|14830.7|14845|14843|14831.3|14829.3|1705
1687437600000|2023-06-22 12:40:00|14832.8|14830.8|14824.7|14822.7|14837.7|14835.7|14822|14820|1865
1687437900000|2023-06-22 12:45:00|14824.5|14822.5|14819.4|14817.4|14826.4|14824.4|14816.4|14814.4|1467
1687438200000|2023-06-22 12:50:00|14819.5|14817.5|14816.4|14814.4|14824.5|14822.5|14815.8|14813.8|931
1687438500000|2023-06-22 12:55:00|14816.5|14814.5|14814.7|14812.7|14819|14817|14807.9|14805.9|1811
1687438800000|2023-06-22 13:00:00|14813.7|14811.7|14824.3|14822.3|14826.3|14824.3|14812.2|14810.2|1813
1687439100000|2023-06-22 13:05:00|14824.7|14822.7|14817.4|14815.4|14828.9|14826.9|14814.4|14812.4|1320
1687439400000|2023-06-22 13:10:00|14817.5|14815.5|14811.2|14809.2|14820|14818|14810.5|14808.5|1539
1687439700000|2023-06-22 13:15:00|14810.9|14808.9|14812.5|14810.5|14815.9|14813.9|14801.4|14799.4|2231
1687440000000|2023-06-22 13:20:00|14812.7|14810.7|14807.4|14805.4|14812.7|14810.7|14803.7|14801.7|1300
1687440300000|2023-06-22 13:25:00|14807.3|14805.3|14804.9|14802.9|14810.4|14808.4|14799|14797|2694
1687440600000|2023-06-22 13:30:00|14804.4|14803.4|14837.6|14836.6|14840.9|14839.9|14788|14787|21279
1687440900000|2023-06-22 13:35:00|14837.2|14836.2|14851.2|14850.2|14860.7|14859.7|14833|14832|17034
1687441200000|2023-06-22 13:40:00|14851.5|14850.5|14880.2|14879.2|14881.4|14880.4|14843|14842|12847
1687441500000|2023-06-22 13:45:00|14880.5|14879.5|14900.3|14899.3|14906|14905|14876.9|14875.9|11593
1687441800000|2023-06-22 13:50:00|14900|14899|14902|14901|14908.4|14907.4|14886.3|14885.3|10500
1687442100000|2023-06-22 13:55:00|14902.3|14901.3|14914.7|14913.7|14927|14926|14900.3|14899.3|10075
1687442400000|2023-06-22 14:00:00|14914.3|14913.3|14926.3|14925.3|14929.3|14928.3|14906.8|14905.8|8520
1687442700000|2023-06-22 14:05:00|14926.2|14925.2|14909.8|14908.8|14927.8|14926.8|14897.5|14896.5|8427
1687443000000|2023-06-22 14:10:00|14910|14909|14963.3|14962.3|14964.2|14963.2|14908.5|14907.5|11840
1687443300000|2023-06-22 14:15:00|14963.4|14962.4|14965|14964|14979.8|14978.8|14951.3|14950.3|12611
1687443600000|2023-06-22 14:20:00|14964.9|14963.9|14951.4|14950.4|14968.3|14967.3|14944.2|14943.2|7620
1687443900000|2023-06-22 14:25:00|14952.2|14951.2|14964.4|14963.4|14968.1|14967.1|14943.8|14942.8|6164
1687444200000|2023-06-22 14:30:00|14964.6|14963.6|14958.2|14957.2|14971.2|14970.2|14952.2|14951.2|6546
1687444500000|2023-06-22 14:35:00|14958.4|14957.4|14937.3|14936.3|14963.2|14962.2|14935.7|14934.7|6967
1687444800000|2023-06-22 14:40:00|14937.8|14936.8|14904.6|14903.6|14942.7|14941.7|14889.9|14888.9|12805
1687445100000|2023-06-22 14:45:00|14903.9|14902.9|14918.7|14917.7|14919.1|14918.1|14886.3|14885.3|8574
1687445400000|2023-06-22 14:50:00|14917.7|14916.7|14894.4|14893.4|14923.4|14922.4|14892.9|14891.9|7380
1687445700000|2023-06-22 14:55:00|14894.3|14893.3|14911.8|14910.8|14916.1|14915.1|14886.1|14885.1|5548
1687446000000|2023-06-22 15:00:00|14911.9|14910.9|14944.7|14943.7|14949.9|14948.9|14910.2|14909.2|8398
1687446300000|2023-06-22 15:05:00|14944.9|14943.9|14960.2|14959.2|14974.4|14973.4|14944.9|14943.9|9914
1687446600000|2023-06-22 15:10:00|14959.7|14958.7|14956.3|14955.3|14963.4|14962.4|14947.2|14946.2|6034
1687446900000|2023-06-22 15:15:00|14956.4|14955.4|14958.1|14957.1|14967.9|14966.9|14950.1|14949.1|5244
1687447200000|2023-06-22 15:20:00|14958.2|14957.2|14949.4|14948.4|14969.4|14968.4|14937.4|14936.4|6599
1687447500000|2023-06-22 15:25:00|14949.6|14948.6|14938.9|14937.9|14959.7|14958.7|14933.9|14932.9|5286
1687447800000|2023-06-22 15:30:00|14939.1|14938.1|14952.4|14951.4|14959.7|14958.7|14930.3|14929.3|5983
1687448100000|2023-06-22 15:35:00|14951.7|14950.7|14968.4|14967.4|14976.4|14975.4|14949.9|14948.9|6196
1687448400000|2023-06-22 15:40:00|14966.5|14965.5|14998.1|14997.1|15003|15002|14966.2|14965.2|10462
1687448700000|2023-06-22 15:45:00|14998|14997|15005.1|15004.1|15006.2|15005.2|14993.4|14992.4|5721
1687449000000|2023-06-22 15:50:00|15005.2|15004.2|14984.9|14983.9|15008.4|15007.4|14984.1|14983.1|5770
1687449300000|2023-06-22 15:55:00|14984.7|14983.7|14986.4|14985.4|14987.2|14986.2|14976.1|14975.1|4422
1687449600000|2023-06-22 16:00:00|14986.5|14985.5|14962.7|14961.7|14987.5|14986.5|14956.7|14955.7|6155
1687449900000|2023-06-22 16:05:00|14962.9|14961.9|14953.5|14952.5|14964|14963|14947.2|14946.2|5099
1687450200000|2023-06-22 16:10:00|14953.7|14952.7|14945.7|14944.7|14956.6|14955.6|14942.1|14941.1|4542
1687450500000|2023-06-22 16:15:00|14945.9|14944.9|14947.2|14946.2|14957.4|14956.4|14938.6|14937.6|4938
1687450800000|2023-06-22 16:20:00|14947|14946|14964.7|14963.7|14965.6|14964.6|14943|14942|4201
1687451100000|2023-06-22 16:25:00|14964.9|14963.9|14953.1|14952.1|14964.9|14963.9|14940.4|14939.4|3812
1687451400000|2023-06-22 16:30:00|14953.5|14952.5|14965.2|14964.2|14966.7|14965.7|14946|14945|3400
1687451700000|2023-06-22 16:35:00|14965.4|14964.4|14959.7|14958.7|14977.4|14976.4|14955.5|14954.5|4922
1687452000000|2023-06-22 16:40:00|14960|14959|14959.2|14958.2|14967.9|14966.9|14954.6|14953.6|2581
1687452300000|2023-06-22 16:45:00|14959|14958|14957.5|14956.5|14969.9|14968.9|14953.2|14952.2|2988
1687452600000|2023-06-22 16:50:00|14957.4|14956.4|14946.2|14945.2|14958.5|14957.5|14945|14944|2897
1687452900000|2023-06-22 16:55:00|14946.5|14945.5|14954.4|14953.4|14959.7|14958.7|14945.4|14944.4|2784
1687453200000|2023-06-22 17:00:00|14955.6|14954.6|14916.8|14915.8|14956.9|14955.9|14914.8|14913.8|7238
1687453500000|2023-06-22 17:05:00|14916.7|14915.7|14930.9|14929.9|14939.2|14938.2|14911.4|14910.4|5922
1687453800000|2023-06-22 17:10:00|14930.8|14929.8|14937.8|14936.8|14944.6|14943.6|14928.4|14927.4|3617
1687454100000|2023-06-22 17:15:00|14937.9|14936.9|14943.4|14942.4|14944.2|14943.2|14924.7|14923.7|4174
1687454400000|2023-06-22 17:20:00|14943.3|14942.3|14944.4|14943.4|14948.9|14947.9|14934.2|14933.2|3055
1687454700000|2023-06-22 17:25:00|14944.3|14943.3|14946.9|14945.9|14949.7|14948.7|14939.9|14938.9|2915
1687455000000|2023-06-22 17:30:00|14947.1|14946.1|14950.8|14949.8|14955.6|14954.6|14943.4|14942.4|3250
1687455300000|2023-06-22 17:35:00|14951.7|14950.7|14955.3|14954.3|14957.6|14956.6|14942.7|14941.7|3141
1687455600000|2023-06-22 17:40:00|14955.4|14954.4|14972.2|14971.2|14973.1|14972.1|14953.7|14952.7|4216
1687455900000|2023-06-22 17:45:00|14972.4|14971.4|14971.7|14970.7|14976.1|14975.1|14964.6|14963.6|3033
1687456200000|2023-06-22 17:50:00|14971.6|14970.6|14972.2|14971.2|14977.1|14976.1|14966.6|14965.6|2841
1687456500000|2023-06-22 17:55:00|14972.3|14971.3|14982.6|14981.6|14984.7|14983.7|14971.3|14970.3|3969
1687456800000|2023-06-22 18:00:00|14982.8|14981.8|14990.9|14989.9|14993.3|14992.3|14980.1|14979.1|4328
1687457100000|2023-06-22 18:05:00|14990.8|14989.8|14977.7|14976.7|14991.2|14990.2|14977.6|14976.6|3079
1687457400000|2023-06-22 18:10:00|14977.8|14976.8|14983.9|14982.9|14987.9|14986.9|14975.7|14974.7|2825
1687457700000|2023-06-22 18:15:00|14984.2|14983.2|14979.2|14978.2|14988.6|14987.6|14974.4|14973.4|2571
1687458000000|2023-06-22 18:20:00|14978.7|14977.7|14982.3|14981.3|14985|14984|14974.4|14973.4|2136
1687458300000|2023-06-22 18:25:00|14982.7|14981.7|14984.4|14983.4|14991.5|14990.5|14977.2|14976.2|3312
1687458600000|2023-06-22 18:30:00|14984.3|14983.3|14976.8|14975.8|14997.3|14996.3|14964.2|14963.2|6359
1687458900000|2023-06-22 18:35:00|14976.7|14975.7|14986.3|14985.3|14990.3|14989.3|14968.7|14967.7|3550
1687459200000|2023-06-22 18:40:00|14986.4|14985.4|14989.8|14988.8|14991.7|14990.7|14980.7|14979.7|2560
1687459500000|2023-06-22 18:45:00|14990.2|14989.2|14987|14986|14993.8|14992.8|14981.8|14980.8|3175
1687459800000|2023-06-22 18:50:00|14987.2|14986.2|15002.3|15001.3|15002.8|15001.8|14984.8|14983.8|3967
1687460100000|2023-06-22 18:55:00|15002.2|15001.2|15017.8|15016.8|15019.4|15018.4|15000.7|14999.7|6404
1687460400000|2023-06-22 19:00:00|15017.7|15016.7|15006.9|15005.9|15019.7|15018.7|15000.8|14999.8|5343
1687460700000|2023-06-22 19:05:00|15006.8|15005.8|15010.5|15009.5|15018.4|15017.4|15002|15001|4460
1687461000000|2023-06-22 19:10:00|15010.4|15009.4|15012.2|15011.2|15015.5|15014.5|15004.3|15003.3|3190
1687461300000|2023-06-22 19:15:00|15012.4|15011.4|15007.4|15006.4|15017.8|15016.8|14999.8|14998.8|3741
1687461600000|2023-06-22 19:20:00|15007.3|15006.3|15000.2|14999.2|15010|15009|14992.4|14991.4|4250
1687461900000|2023-06-22 19:25:00|15000|14999|14988.7|14987.7|15000.4|14999.4|14986.2|14985.2|3665
1687462200000|2023-06-22 19:30:00|14988.8|14987.8|14990.8|14989.8|14991.8|14990.8|14976.9|14975.9|5087
1687462500000|2023-06-22 19:35:00|14990.7|14989.7|15015|15014|15015|15014|14989.7|14988.7|4701
1687462800000|2023-06-22 19:40:00|15013.5|15012.5|15018.4|15017.4|15019.7|15018.7|15011|15010|4778
1687463100000|2023-06-22 19:45:00|15018.3|15017.3|15020.9|15019.9|15026.5|15025.5|15015.7|15014.7|5201
1687463400000|2023-06-22 19:50:00|15020.5|15019.5|15040.4|15039.4|15040.5|15039.5|15018.9|15017.9|7912
1687463700000|2023-06-22 19:55:00|15040.5|15039.5|15040.5|15039.5|15044.7|15043.7|15025|15024|14263
1687464000000|2023-06-22 20:00:00|15041|15039|15046.9|15044.9|15047|15045|15035.5|15033.5|6367
1687464300000|2023-06-22 20:05:00|15047|15045|15035.9|15033.9|15047|15045|15033.9|15031.9|2670
1687464600000|2023-06-22 20:10:00|15036.2|15034.2|15042.9|15040.9|15043.8|15041.8|15034.2|15032.2|1563
1687464900000|2023-06-22 20:15:00|15042.8|15040.8|15044.9|15042.9|15045|15043|15040.9|15038.9|856
1687465200000|2023-06-22 20:20:00|15044.8|15042.8|15044.4|15042.4|15050.2|15048.2|15043.3|15041.3|1083
1687465500000|2023-06-22 20:25:00|15044.7|15042.7|15047.5|15045.5|15048.5|15046.5|15044.2|15042.2|669
1687465800000|2023-06-22 20:30:00|15047.4|15045.4|15050.7|15048.7|15051.9|15049.9|15045.8|15043.8|447
1687466100000|2023-06-22 20:35:00|15050.5|15048.5|15057.4|15055.4|15057.4|15055.4|15050.4|15048.4|799
1687466400000|2023-06-22 20:40:00|15057.3|15055.3|15060.9|15058.9|15061|15059|15057.2|15055.2|570
1687466700000|2023-06-22 20:45:00|15060.8|15058.8|15058.5|15056.5|15060.8|15058.8|15054.9|15052.9|808
1687467000000|2023-06-22 20:50:00|15058.4|15056.4|15063|15061|15065.4|15063.4|15057.5|15055.5|1126
1687467300000|2023-06-22 20:55:00|15062.8|15060.8|15062.4|15057.4|15064.9|15062.9|15059.7|15057.4|680
1687467600000|2023-06-22 21:00:00|15062.6|15057.6|15062.3|15057.3|15063.4|15058.4|15061.3|15056.3|0
1687467900000|2023-06-22 21:05:00|15061.9|15056.9|15062.6|15057.6|15062.6|15057.6|15060.9|15055.9|0
1687468200000|2023-06-22 21:10:00|15062.5|15057.5|15063|15058|15063|15058|15062|15057|0
1687468500000|2023-06-22 21:15:00|15063.2|15058.2|15062.9|15057.9|15063.6|15058.6|15061.2|15056.2|0
1687468800000|2023-06-22 21:20:00|15062.8|15057.8|15062.1|15057.1|15063.4|15058.4|15062|15057|0
1687469100000|2023-06-22 21:25:00|15062|15057|15062.7|15057.7|15064.1|15059.1|15061.7|15056.7|0
1687469400000|2023-06-22 21:30:00|15062.6|15057.6|15062.3|15057.3|15064|15059|15062.3|15057.3|0
1687469700000|2023-06-22 21:35:00|15062.5|15057.5|15062.2|15057.2|15062.6|15057.6|15062.2|15057.2|0
1687470000000|2023-06-22 21:40:00|15062.3|15057.3|15063|15058|15063|15058|15062|15057|0
1687470300000|2023-06-22 21:45:00|15063.1|15058.1|15065.1|15060.1|15065.1|15060.1|15062.2|15057.2|0
1687470600000|2023-06-22 21:50:00|15064.9|15059.9|15065.2|15060.2|15065.6|15060.6|15064.9|15059.9|0
1687470900000|2023-06-22 21:55:00|15065.3|15060.3|15066.3|15061.3|15066.3|15061.3|15064.9|15059.9|0
1687471200000|2023-06-22 22:00:00|15063.4|15061.4|15055.4|15053.4|15063.4|15061.4|15054|15052|451
1687471500000|2023-06-22 22:05:00|15055.3|15053.3|15054.9|15052.9|15058.3|15056.3|15054.2|15052.2|242
1687471800000|2023-06-22 22:10:00|15055|15053|15054.7|15052.7|15057.2|15055.2|15053.8|15051.8|200
1687472100000|2023-06-22 22:15:00|15054.5|15052.5|15055.3|15053.3|15057|15055|15054.5|15052.5|166
1687472400000|2023-06-22 22:20:00|15055.4|15053.4|15058.3|15056.3|15061|15059|15055.2|15053.2|241
1687472700000|2023-06-22 22:25:00|15058.4|15056.4|15059.2|15057.2|15060|15058|15056.8|15054.8|147
1687473000000|2023-06-22 22:30:00|15059|15057|15056|15054|15059.4|15057.4|15055.5|15053.5|109
1687473300000|2023-06-22 22:35:00|15056.2|15054.2|15056|15054|15056.4|15054.4|15055.3|15053.3|69
1687473600000|2023-06-22 22:40:00|15055.9|15053.9|15057.2|15055.2|15057.4|15055.4|15055.9|15053.9|50
1687473900000|2023-06-22 22:45:00|15057.3|15055.3|15056|15054|15057.8|15055.8|15055.7|15053.7|48
1687474200000|2023-06-22 22:50:00|15056.3|15054.3|15056|15054|15057.4|15055.4|15055.7|15053.7|54
1687474500000|2023-06-22 22:55:00|15056.2|15054.2|15055.8|15053.8|15056.9|15054.9|15055.4|15053.4|70
1687474800000|2023-06-22 23:00:00|15055.9|15053.9|15055.2|15053.2|15056.8|15054.8|15054.7|15052.7|124
1687475100000|2023-06-22 23:05:00|15055.3|15053.3|15051.9|15049.9|15055.4|15053.4|15051.4|15049.4|179
1687475400000|2023-06-22 23:10:00|15052|15050|15056|15054|15056.3|15054.3|15051.8|15049.8|169
1687475700000|2023-06-22 23:15:00|15056.2|15054.2|15054.7|15052.7|15056.3|15054.3|15053.5|15051.5|78
1687476000000|2023-06-22 23:20:00|15054.5|15052.5|15053.8|15051.8|15054.8|15052.8|15053.5|15051.5|30
1687476300000|2023-06-22 23:25:00|15053.9|15051.9|15053.3|15051.3|15053.9|15051.9|15052|15050|102
1687476600000|2023-06-22 23:30:00|15053.2|15051.2|15051.7|15049.7|15053.5|15051.5|15050.8|15048.8|172
1687476900000|2023-06-22 23:35:00|15051.8|15049.8|15053.5|15051.5|15054|15052|15051.7|15049.7|116
1687477200000|2023-06-22 23:40:00|15053.7|15051.7|15053.7|15051.7|15055.3|15053.3|15052.2|15050.2|157
1687477500000|2023-06-22 23:45:00|15053.5|15051.5|15052.8|15050.8|15053.7|15051.7|15050.5|15048.5|178
1687477800000|2023-06-22 23:50:00|15053.3|15051.3|15052.8|15050.8|15055|15053|15052.2|15050.2|81
1687478100000|2023-06-22 23:55:00|15052.7|15050.7|15049.4|15047.4|15053.2|15051.2|15048.7|15046.7|211
1687478400000|2023-06-23 00:00:00|15049.3|15047.3|15045.9|15043.9|15050|15048|15042.8|15040.8|668
1687478700000|2023-06-23 00:05:00|15045.8|15043.8|15046.8|15044.8|15048.3|15046.3|15044.8|15042.8|257
1687479000000|2023-06-23 00:10:00|15046.7|15044.7|15044.4|15042.4|15046.7|15044.7|15043.4|15041.4|152
1687479300000|2023-06-23 00:15:00|15044.5|15042.5|15042.4|15040.4|15044.5|15042.5|15039.7|15037.7|365
1687479600000|2023-06-23 00:20:00|15042.5|15040.5|15038.7|15036.7|15042.7|15040.7|15033.7|15031.7|566
1687479900000|2023-06-23 00:25:00|15039|15037|15036.5|15034.5|15040.3|15038.3|15036|15034|175
1687480200000|2023-06-23 00:30:00|15036.7|15034.7|15030.9|15028.9|15039.2|15037.2|15030.9|15028.9|358
1687480500000|2023-06-23 00:35:00|15031|15029|15033.4|15031.4|15035|15033|15030.9|15028.9|258
1687480800000|2023-06-23 00:40:00|15033.5|15031.5|15033.7|15031.7|15035.4|15033.4|15032.7|15030.7|127
1687481100000|2023-06-23 00:45:00|15033.5|15031.5|15036.8|15034.8|15037.2|15035.2|15032.8|15030.8|253
1687481400000|2023-06-23 00:50:00|15036.9|15034.9|15035.8|15033.8|15037.2|15035.2|15033.2|15031.2|194
1687481700000|2023-06-23 00:55:00|15035.9|15033.9|15032.4|15030.4|15036.3|15034.3|15031.5|15029.5|211
1687482000000|2023-06-23 01:00:00|15032.3|15030.3|15029.5|15027.5|15032.3|15030.3|15027.5|15025.5|475
1687482300000|2023-06-23 01:05:00|15029.4|15027.4|15030.9|15028.9|15031.3|15029.3|15028|15026|274
1687482600000|2023-06-23 01:10:00|15031|15029|15033.5|15031.5|15034.4|15032.4|15030|15028|376
1687482900000|2023-06-23 01:15:00|15033.7|15031.7|15030.7|15028.7|15035.2|15033.2|15029.9|15027.9|255
1687483200000|2023-06-23 01:20:00|15030.8|15028.8|15031.8|15029.8|15032.2|15030.2|15028|15026|272
1687483500000|2023-06-23 01:25:00|15031.9|15029.9|15029.7|15027.7|15032.2|15030.2|15029|15027|103
1687483800000|2023-06-23 01:30:00|15029.5|15027.5|15016.5|15014.5|15029.7|15027.7|15011|15009|1246
1687484100000|2023-06-23 01:35:00|15016.7|15014.7|15010.2|15008.2|15017.2|15015.2|15008.7|15006.7|421
1687484400000|2023-06-23 01:40:00|15010.3|15008.3|15005.7|15003.7|15010.3|15008.3|15003.7|15001.7|835
1687484700000|2023-06-23 01:45:00|15006.2|15004.2|14998.3|14996.3|15006.8|15004.8|14993.3|14991.3|863
1687485000000|2023-06-23 01:50:00|14998.4|14996.4|14999.5|14997.5|15002.9|15000.9|14997.7|14995.7|558
1687485300000|2023-06-23 01:55:00|14999.7|14997.7|14999.3|14997.3|15002.4|15000.4|14992.5|14990.5|457
1687485600000|2023-06-23 02:00:00|14998.9|14996.9|14994|14992|15002.7|15000.7|14992.8|14990.8|487
1687485900000|2023-06-23 02:05:00|14993.9|14991.9|14989.8|14987.8|14995.2|14993.2|14989.8|14987.8|494
1687486200000|2023-06-23 02:10:00|14989.9|14987.9|14995.9|14993.9|14997|14995|14989.9|14987.9|353
1687486500000|2023-06-23 02:15:00|14996|14994|14993.8|14991.8|14996.5|14994.5|14991.9|14989.9|171
1687486800000|2023-06-23 02:20:00|14993.9|14991.9|14992.8|14990.8|14995.8|14993.8|14992.8|14990.8|134
1687487100000|2023-06-23 02:25:00|14993.2|14991.2|14992.9|14990.9|14996.4|14994.4|14992.7|14990.7|179
1687487400000|2023-06-23 02:30:00|14992.8|14990.8|14982.7|14980.7|14993.8|14991.8|14981.8|14979.8|624
1687487700000|2023-06-23 02:35:00|14982.5|14980.5|14981|14979|14987.2|14985.2|14979.7|14977.7|704
1687488000000|2023-06-23 02:40:00|14980.9|14978.9|14983.8|14981.8|14985.3|14983.3|14977.9|14975.9|572
1687488300000|2023-06-23 02:45:00|14983.7|14981.7|14984.8|14982.8|14987.3|14985.3|14983.7|14981.7|316
1687488600000|2023-06-23 02:50:00|14984.9|14982.9|14980.9|14978.9|14985.3|14983.3|14980.3|14978.3|330
1687488900000|2023-06-23 02:55:00|14980.8|14978.8|14985.4|14983.4|14986.4|14984.4|14980.8|14978.8|217
1687489200000|2023-06-23 03:00:00|14985.3|14983.3|14988.2|14986.2|14989.7|14987.7|14984.3|14982.3|344
1687489500000|2023-06-23 03:05:00|14988|14986|14988.7|14986.7|14989.9|14987.9|14985.9|14983.9|305
1687489800000|2023-06-23 03:10:00|14988.8|14986.8|14989.7|14987.7|14990.2|14988.2|14985.4|14983.4|308
1687490100000|2023-06-23 03:15:00|14989.8|14987.8|14988.9|14986.9|14990.8|14988.8|14987.2|14985.2|216
1687490400000|2023-06-23 03:20:00|14988.8|14986.8|14987.4|14985.4|14989.2|14987.2|14985.9|14983.9|199
1687490700000|2023-06-23 03:25:00|14987.3|14985.3|14989.7|14987.7|14991.2|14989.2|14984|14982|310
1687491000000|2023-06-23 03:30:00|14989.8|14987.8|14987|14985|14991.2|14989.2|14987|14985|269
1687491300000|2023-06-23 03:35:00|14987.2|14985.2|14996.3|14994.3|14997.3|14995.3|14986.5|14984.5|618
1687491600000|2023-06-23 03:40:00|14996.4|14994.4|14991.5|14989.5|14999.2|14997.2|14990.8|14988.8|334
1687491900000|2023-06-23 03:45:00|14991.7|14989.7|14994.3|14992.3|14994.5|14992.5|14989.8|14987.8|202
1687492200000|2023-06-23 03:50:00|14994.4|14992.4|14988.4|14986.4|14994.4|14992.4|14988|14986|240
1687492500000|2023-06-23 03:55:00|14988.5|14986.5|14983.8|14981.8|14988.7|14986.7|14979.9|14977.9|434
1687492800000|2023-06-23 04:00:00|14983.9|14981.9|14985.9|14983.9|14986.9|14984.9|14981.7|14979.7|211
1687493100000|2023-06-23 04:05:00|14985.8|14983.8|14981.2|14979.2|14986.2|14984.2|14981|14979|214
1687493400000|2023-06-23 04:10:00|14981.3|14979.3|14977.2|14975.2|14981.7|14979.7|14975.4|14973.4|577
1687493700000|2023-06-23 04:15:00|14977.5|14975.5|14975.8|14973.8|14979.9|14977.9|14975.4|14973.4|234
1687494000000|2023-06-23 04:20:00|14975.7|14973.7|14973.8|14971.8|14977.5|14975.5|14972.7|14970.7|389
1687494300000|2023-06-23 04:25:00|14973.7|14971.7|14956.2|14954.2|14973.8|14971.8|14955.5|14953.5|935
1687494600000|2023-06-23 04:30:00|14956.3|14954.3|14962.8|14960.8|14963.9|14961.9|14956.3|14954.3|687
1687494900000|2023-06-23 04:35:00|14962.4|14960.4|14963.9|14961.9|14965.4|14963.4|14959.2|14957.2|390
1687495200000|2023-06-23 04:40:00|14964.2|14962.2|14967.9|14965.9|14968.5|14966.5|14962|14960|341
1687495500000|2023-06-23 04:45:00|14967.8|14965.8|14967|14965|14968.2|14966.2|14963.8|14961.8|311
1687495800000|2023-06-23 04:50:00|14966.9|14964.9|14965.7|14963.7|14968.2|14966.2|14964.9|14962.9|160
1687496100000|2023-06-23 04:55:00|14965.8|14963.8|14963.9|14961.9|14967.3|14965.3|14963.4|14961.4|266
1687496400000|2023-06-23 05:00:00|14964|14962|14960.9|14958.9|14965.3|14963.3|14960.4|14958.4|339
1687496700000|2023-06-23 05:05:00|14961|14959|14973.5|14971.5|14974.7|14972.7|14961|14959|562
1687497000000|2023-06-23 05:10:00|14973.4|14971.4|14967.2|14965.2|14973.9|14971.9|14966.4|14964.4|404
1687497300000|2023-06-23 05:15:00|14967|14965|14969.2|14967.2|14972.8|14970.8|14966.9|14964.9|348
1687497600000|2023-06-23 05:20:00|14969.4|14967.4|14963.9|14961.9|14970.8|14968.8|14963.2|14961.2|345
1687497900000|2023-06-23 05:25:00|14964|14962|14956.8|14954.8|14964.9|14962.9|14951.7|14949.7|788
1687498200000|2023-06-23 05:30:00|14956.9|14954.9|14958.3|14956.3|14959.7|14957.7|14954.8|14952.8|352
1687498500000|2023-06-23 05:35:00|14958.5|14956.5|14961.4|14959.4|14962.9|14960.9|14958.4|14956.4|298
1687498800000|2023-06-23 05:40:00|14961|14959|14968.7|14966.7|14969.7|14967.7|14959.3|14957.3|528
1687499100000|2023-06-23 05:45:00|14968.5|14966.5|14975.4|14973.4|14975.7|14973.7|14966.9|14964.9|411
1687499400000|2023-06-23 05:50:00|14975.2|14973.2|14975.3|14973.3|14984.4|14982.4|14972.9|14970.9|899
1687499700000|2023-06-23 05:55:00|14975.4|14973.4|14977.9|14975.9|14979.4|14977.4|14972.9|14970.9|528
1687500000000|2023-06-23 06:00:00|14977.8|14975.8|14971|14969|14981|14979|14969.7|14967.7|649
1687500300000|2023-06-23 06:05:00|14970.9|14968.9|14965.7|14963.7|14973.4|14971.4|14961.9|14959.9|562
1687500600000|2023-06-23 06:10:00|14965.8|14963.8|14974.2|14972.2|14974.5|14972.5|14963.2|14961.2|457
1687500900000|2023-06-23 06:15:00|14974.3|14972.3|14972|14970|14976.7|14974.7|14971|14969|392
1687501200000|2023-06-23 06:20:00|14972.2|14970.2|14974.5|14972.5|14976.5|14974.5|14969.4|14967.4|208
1687501500000|2023-06-23 06:25:00|14974.7|14972.7|14971.5|14969.5|14975|14973|14969.7|14967.7|145
1687501800000|2023-06-23 06:30:00|14971.7|14969.7|14973.2|14971.2|14973.5|14971.5|14968.8|14966.8|173
1687502100000|2023-06-23 06:35:00|14973.5|14971.5|14974|14972|14975.5|14973.5|14971.7|14969.7|266
1687502400000|2023-06-23 06:40:00|14973.9|14971.9|14973.9|14971.9|14976.7|14974.7|14971.2|14969.2|183
1687502700000|2023-06-23 06:45:00|14974.2|14972.2|14970.7|14968.7|14975.7|14973.7|14970.7|14968.7|167
1687503000000|2023-06-23 06:50:00|14970.9|14968.9|14973.5|14971.5|14974|14972|14968.9|14966.9|171
1687503300000|2023-06-23 06:55:00|14974.2|14972.2|14978.8|14976.8|14981.9|14979.9|14973.5|14971.5|463
1687503600000|2023-06-23 07:00:00|14978.9|14976.9|14974|14972|14979.8|14977.8|14966.2|14964.2|916
1687503900000|2023-06-23 07:05:00|14974.2|14972.2|14983.4|14981.4|14985.8|14983.8|14974.2|14972.2|844
1687504200000|2023-06-23 07:10:00|14983.2|14981.2|14989.3|14987.3|14993.2|14991.2|14980.5|14978.5|1018
1687504500000|2023-06-23 07:15:00|14989.4|14987.4|14994.5|14992.5|15003.3|15001.3|14989.4|14987.4|1368
1687504800000|2023-06-23 07:20:00|14994.7|14992.7|14990.3|14988.3|14997.2|14995.2|14987.7|14985.7|792
1687505100000|2023-06-23 07:25:00|14990.2|14988.2|14983|14981|14991.5|14989.5|14978.2|14976.2|746
1687505400000|2023-06-23 07:30:00|14983.2|14981.2|14962.9|14960.9|14983.8|14981.8|14959.7|14957.7|1356
1687505700000|2023-06-23 07:35:00|14963|14961|14965.5|14963.5|14968.5|14966.5|14959.5|14957.5|985
1687506000000|2023-06-23 07:40:00|14965.2|14963.2|14960|14958|14967.4|14965.4|14956.5|14954.5|1087
1687506300000|2023-06-23 07:45:00|14960.5|14958.5|14955.8|14953.8|14960.8|14958.8|14939|14937|2087
1687506600000|2023-06-23 07:50:00|14955.3|14953.3|14964|14962|14964.7|14962.7|14950.9|14948.9|896
1687506900000|2023-06-23 07:55:00|14963.9|14961.9|14968|14966|14969.5|14967.5|14962.8|14960.8|702
1687507200000|2023-06-23 08:00:00|14968.9|14966.9|14963.9|14961.9|14974.5|14972.5|14963|14961|1076
1687507500000|2023-06-23 08:05:00|14964|14962|14972.5|14970.5|14977.3|14975.3|14961|14959|1015
1687507800000|2023-06-23 08:10:00|14972.4|14970.4|14963|14961|14972.9|14970.9|14960.9|14958.9|486
1687508100000|2023-06-23 08:15:00|14962.8|14960.8|14957.8|14955.8|14966.9|14964.9|14955.9|14953.9|746
1687508400000|2023-06-23 08:20:00|14957.7|14955.7|14945.2|14943.2|14959.3|14957.3|14944.4|14942.4|954
1687508700000|2023-06-23 08:25:00|14945.3|14943.3|14943.5|14941.5|14949.9|14947.9|14940.3|14938.3|1050
1687509000000|2023-06-23 08:30:00|14943.4|14941.4|14944.7|14942.7|14948|14946|14939.8|14937.8|536
1687509300000|2023-06-23 08:35:00|14944.5|14942.5|14954|14952|14955.8|14953.8|14943.9|14941.9|807
1687509600000|2023-06-23 08:40:00|14953.9|14951.9|14953|14951|14955.4|14953.4|14949.8|14947.8|524
1687509900000|2023-06-23 08:45:00|14952.9|14950.9|14941.2|14939.2|14954.2|14952.2|14939.2|14937.2|738
1687510200000|2023-06-23 08:50:00|14941|14939|14930.3|14928.3|14941|14939|14917.9|14915.9|1925
1687510500000|2023-06-23 08:55:00|14930.4|14928.4|14926.9|14924.9|14931.4|14929.4|14924.7|14922.7|883
1687510800000|2023-06-23 09:00:00|14926|14924|14928.4|14926.4|14931.3|14929.3|14925.7|14923.7|365
1687511100000|2023-06-23 09:05:00|14928.3|14926.3|14933.9|14931.9|14934.9|14932.9|14927.5|14925.5|520
1687511400000|2023-06-23 09:10:00|14934|14932|14940.2|14938.2|14946.4|14944.4|14933.9|14931.9|1163
1687511700000|2023-06-23 09:15:00|14940.3|14938.3|14939|14937|14945.5|14943.5|14939|14937|414
1687512000000|2023-06-23 09:20:00|14938.9|14936.9|14940.9|14938.9|14943.5|14941.5|14937.8|14935.8|458
1687512300000|2023-06-23 09:25:00|14940.8|14938.8|14930.5|14928.5|14940.9|14938.9|14927.8|14925.8|603
1687512600000|2023-06-23 09:30:00|14930.7|14928.7|14934.5|14932.5|14937.2|14935.2|14927.8|14925.8|588
1687512900000|2023-06-23 09:35:00|14934.7|14932.7|14941.5|14939.5|14943|14941|14934.5|14932.5|445
1687513200000|2023-06-23 09:40:00|14941.4|14939.4|14942|14940|14944.4|14942.4|14939.8|14937.8|328
1687513500000|2023-06-23 09:45:00|14941.4|14939.4|14937|14935|14941.5|14939.5|14934|14932|521
1687513800000|2023-06-23 09:50:00|14936.9|14934.9|14946.5|14944.5|14947.4|14945.4|14936.9|14934.9|378
1687514100000|2023-06-23 09:55:00|14946.7|14944.7|14946.8|14944.8|14951.9|14949.9|14946.2|14944.2|489
1687514400000|2023-06-23 10:00:00|14946.7|14944.7|14945.3|14943.3|14947|14945|14939.7|14937.7|465
1687514700000|2023-06-23 10:05:00|14945.4|14943.4|14947.2|14945.2|14949|14947|14942.9|14940.9|348
1687515000000|2023-06-23 10:10:00|14947|14945|14940.2|14938.2|14947|14945|14935.7|14933.7|474
1687515300000|2023-06-23 10:15:00|14940.3|14938.3|14930.5|14928.5|14942.3|14940.3|14930.5|14928.5|618
1687515600000|2023-06-23 10:20:00|14931.5|14929.5|14942.9|14940.9|14943.3|14941.3|14929.3|14927.3|510
1687515900000|2023-06-23 10:25:00|14942.8|14940.8|14939.2|14937.2|14943.2|14941.2|14937.9|14935.9|295
1687516200000|2023-06-23 10:30:00|14939|14937|14933.3|14931.3|14939.8|14937.8|14933|14931|213
1687516500000|2023-06-23 10:35:00|14933.2|14931.2|14925.5|14923.5|14934.4|14932.4|14924.5|14922.5|838
1687516800000|2023-06-23 10:40:00|14925.7|14923.7|14932.7|14930.7|14934.4|14932.4|14925.5|14923.5|438
1687517100000|2023-06-23 10:45:00|14932.8|14930.8|14929.3|14927.3|14932.9|14930.9|14929|14927|275
1687517400000|2023-06-23 10:50:00|14929.4|14927.4|14939|14937|14941.2|14939.2|14929.4|14927.4|640
1687517700000|2023-06-23 10:55:00|14939.2|14937.2|14936.8|14934.8|14943.3|14941.3|14934|14932|405
1687518000000|2023-06-23 11:00:00|14937.2|14935.2|14941.7|14939.7|14944|14942|14936.7|14934.7|553
1687518300000|2023-06-23 11:05:00|14941.5|14939.5|14949|14947|14950|14948|14940.9|14938.9|504
1687518600000|2023-06-23 11:10:00|14948.9|14946.9|14963|14961|14963.4|14961.4|14947.9|14945.9|1061
1687518900000|2023-06-23 11:15:00|14963.7|14961.7|14956.2|14954.2|14964.3|14962.3|14955.3|14953.3|650
1687519200000|2023-06-23 11:20:00|14956|14954|14967.4|14965.4|14967.4|14965.4|14954|14952|981
1687519500000|2023-06-23 11:25:00|14967.5|14965.5|14962.7|14960.7|14972.5|14970.5|14962.7|14960.7|811
1687519800000|2023-06-23 11:30:00|14962.8|14960.8|14962.2|14960.2|14964.7|14962.7|14959.4|14957.4|489
1687520100000|2023-06-23 11:35:00|14961.9|14959.9|14966.9|14964.9|14967.3|14965.3|14960.5|14958.5|798
1687520400000|2023-06-23 11:40:00|14966.7|14964.7|14958.5|14956.5|14966.8|14964.8|14954.8|14952.8|837
1687520700000|2023-06-23 11:45:00|14958.4|14956.4|14957.4|14955.4|14959.5|14957.5|14953.4|14951.4|790
1687521000000|2023-06-23 11:50:00|14957.3|14955.3|14952.5|14950.5|14957.5|14955.5|14946.2|14944.2|1034
1687521300000|2023-06-23 11:55:00|14952.7|14950.7|14952.4|14950.4|14957|14955|14952|14950|453
1687521600000|2023-06-23 12:00:00|14952.9|14950.9|14942|14940|14956.4|14954.4|14938.3|14936.3|1464
1687521900000|2023-06-23 12:05:00|14942.2|14940.2|14940.8|14938.8|14946.4|14944.4|14938.5|14936.5|820
1687522200000|2023-06-23 12:10:00|14940.9|14938.9|14940.7|14938.7|14945.4|14943.4|14939.8|14937.8|677
1687522500000|2023-06-23 12:15:00|14940.5|14938.5|14927.5|14925.5|14940.8|14938.8|14925.9|14923.9|1128
1687522800000|2023-06-23 12:20:00|14927.4|14925.4|14935|14933|14939.8|14937.8|14926.4|14924.4|856
1687523100000|2023-06-23 12:25:00|14934.8|14932.8|14930.2|14928.2|14937|14935|14928.7|14926.7|785
1687523400000|2023-06-23 12:30:00|14929.9|14927.9|14919.5|14917.5|14930.2|14928.2|14913|14911|2298
1687523700000|2023-06-23 12:35:00|14919.4|14917.4|14901.4|14899.4|14920.9|14918.9|14894.8|14892.8|2968
1687524000000|2023-06-23 12:40:00|14901.8|14899.8|14878.9|14876.9|14909.2|14907.2|14874.3|14872.3|4425
1687524300000|2023-06-23 12:45:00|14878.8|14876.8|14860.3|14858.3|14881.9|14879.9|14848|14846|5837
1687524600000|2023-06-23 12:50:00|14859.8|14857.8|14870.3|14868.3|14873.3|14871.3|14856.5|14854.5|2393
1687524900000|2023-06-23 12:55:00|14870.2|14868.2|14868.3|14866.3|14875.2|14873.2|14856.9|14854.9|2162
1687525200000|2023-06-23 13:00:00|14868.4|14866.4|14881.5|14879.5|14887.7|14885.7|14864.7|14862.7|2497
1687525500000|2023-06-23 13:05:00|14881.4|14879.4|14876.4|14874.4|14884.3|14882.3|14860.7|14858.7|2426
1687525800000|2023-06-23 13:10:00|14876.5|14874.5|14878.2|14876.2|14882.5|14880.5|14872.9|14870.9|1414
1687526100000|2023-06-23 13:15:00|14878|14876|14869.5|14867.5|14879.2|14877.2|14865.2|14863.2|1440
1687526400000|2023-06-23 13:20:00|14869.4|14867.4|14867.9|14865.9|14873.3|14871.3|14865.3|14863.3|1054
1687526700000|2023-06-23 13:25:00|14867.8|14865.8|14871|14869|14871.7|14869.7|14862.7|14860.7|2304
1687527000000|2023-06-23 13:30:00|14870.5|14869.5|14912|14911|14912.9|14911.9|14862.4|14861.4|19056
1687527300000|2023-06-23 13:35:00|14911.9|14910.9|14894.5|14893.5|14917.1|14916.1|14883.8|14882.8|14638
1687527600000|2023-06-23 13:40:00|14894.4|14893.4|14862.5|14861.5|14896.2|14895.2|14849.3|14848.3|12779
1687527900000|2023-06-23 13:45:00|14862.7|14861.7|14827.3|14826.3|14871.2|14870.2|14825.4|14824.4|16634
1687528200000|2023-06-23 13:50:00|14826|14825|14851.4|14850.4|14853.9|14852.9|14819.2|14818.2|12613
1687528500000|2023-06-23 13:55:00|14851.5|14850.5|14853.9|14852.9|14867.7|14866.7|14837.4|14836.4|10552
1687528800000|2023-06-23 14:00:00|14854|14853|14855.2|14854.2|14864.9|14863.9|14834.2|14833.2|10262
1687529100000|2023-06-23 14:05:00|14854.5|14853.5|14882.8|14881.8|14887.9|14886.9|14845.4|14844.4|10333
1687529400000|2023-06-23 14:10:00|14882.9|14881.9|14876.4|14875.4|14903.4|14902.4|14874.9|14873.9|10153
1687529700000|2023-06-23 14:15:00|14877.2|14876.2|14901.8|14900.8|14903.2|14902.2|14874.2|14873.2|7525
1687530000000|2023-06-23 14:20:00|14901.5|14900.5|14887.3|14886.3|14904.8|14903.8|14866.6|14865.6|8454
1687530300000|2023-06-23 14:25:00|14886.8|14885.8|14879.8|14878.8|14891.6|14890.6|14858|14857|7371
1687530600000|2023-06-23 14:30:00|14880|14879|14886.2|14885.2|14899.3|14898.3|14878.1|14877.1|6404
1687530900000|2023-06-23 14:35:00|14886.6|14885.6|14909.8|14908.8|14911.8|14910.8|14877.8|14876.8|6528
1687531200000|2023-06-23 14:40:00|14909.1|14908.1|14915.3|14914.3|14915.3|14914.3|14897.8|14896.8|5785
1687531500000|2023-06-23 14:45:00|14915.6|14914.6|14892.1|14891.1|14917.5|14916.5|14885.3|14884.3|6323
1687531800000|2023-06-23 14:50:00|14891.8|14890.8|14873.3|14872.3|14898.2|14897.2|14863.8|14862.8|8029
1687532100000|2023-06-23 14:55:00|14873.5|14872.5|14882.7|14881.7|14883|14882|14859.5|14858.5|6694
1687532400000|2023-06-23 15:00:00|14883.6|14882.6|14879.5|14878.5|14886.2|14885.2|14870.3|14869.3|5685
1687532700000|2023-06-23 15:05:00|14879.6|14878.6|14888.1|14887.1|14896.1|14895.1|14877.6|14876.6|5732
1687533000000|2023-06-23 15:10:00|14888.2|14887.2|14872.6|14871.6|14890.3|14889.3|14870.5|14869.5|4800
1687533300000|2023-06-23 15:15:00|14872.5|14871.5|14864.2|14863.2|14878.1|14877.1|14858.5|14857.5|5782
1687533600000|2023-06-23 15:20:00|14864.3|14863.3|14863|14862|14871.7|14870.7|14849.3|14848.3|6528
1687533900000|2023-06-23 15:25:00|14862.6|14861.6|14852.2|14851.2|14865|14864|14840.6|14839.6|5691
1687534200000|2023-06-23 15:30:00|14852.1|14851.1|14850.3|14849.3|14858.2|14857.2|14840.6|14839.6|4252
1687534500000|2023-06-23 15:35:00|14850.6|14849.6|14874.5|14873.5|14879.5|14878.5|14850.3|14849.3|5654
1687534800000|2023-06-23 15:40:00|14874.7|14873.7|14887.6|14886.6|14896.4|14895.4|14873|14872|5366
1687535100000|2023-06-23 15:45:00|14887.9|14886.9|14897.5|14896.5|14902.9|14901.9|14883.4|14882.4|4735
1687535400000|2023-06-23 15:50:00|14897.4|14896.4|14892.5|14891.5|14900.4|14899.4|14888.9|14887.9|3754
1687535700000|2023-06-23 15:55:00|14892.6|14891.6|14889.4|14888.4|14895.7|14894.7|14886.5|14885.5|2949
1687536000000|2023-06-23 16:00:00|14889.9|14888.9|14895.6|14894.6|14910.2|14909.2|14889.4|14888.4|5657
1687536300000|2023-06-23 16:05:00|14895.5|14894.5|14901.6|14900.6|14903.2|14902.2|14891.9|14890.9|2774
1687536600000|2023-06-23 16:10:00|14902.1|14901.1|14910.1|14909.1|14912.5|14911.5|14894.9|14893.9|4150
1687536900000|2023-06-23 16:15:00|14910.2|14909.2|14936|14935|14938.5|14937.5|14907.5|14906.5|7432
1687537200000|2023-06-23 16:20:00|14935.9|14934.9|14932.7|14931.7|14938.9|14937.9|14925.7|14924.7|4807
1687537500000|2023-06-23 16:25:00|14932.9|14931.9|14944.5|14943.5|14944.7|14943.7|14931.7|14930.7|4248
1687537800000|2023-06-23 16:30:00|14944.7|14943.7|14942.5|14941.5|14959.1|14958.1|14940.7|14939.7|7064
1687538100000|2023-06-23 16:35:00|14942.4|14941.4|14948.6|14947.6|14952.9|14951.9|14934.4|14933.4|4386
1687538400000|2023-06-23 16:40:00|14948.7|14947.7|14949.4|14948.4|14957.5|14956.5|14944.1|14943.1|3496
1687538700000|2023-06-23 16:45:00|14949.5|14948.5|14952.1|14951.1|14953.7|14952.7|14940.4|14939.4|3315
1687539000000|2023-06-23 16:50:00|14952|14951|14939|14938|14955.7|14954.7|14937.2|14936.2|3499
1687539300000|2023-06-23 16:55:00|14939.4|14938.4|14953.1|14952.1|14955.2|14954.2|14938.9|14937.9|3124
1687539600000|2023-06-23 17:00:00|14951.8|14950.8|14953|14952|14963.4|14962.4|14942.9|14941.9|5305
1687539900000|2023-06-23 17:05:00|14953.2|14952.2|14961.7|14960.7|14963.2|14962.2|14940.5|14939.5|3766
1687540200000|2023-06-23 17:10:00|14961.9|14960.9|14974.3|14973.3|14976.2|14975.2|14959.7|14958.7|4206
1687540500000|2023-06-23 17:15:00|14974.4|14973.4|14976.4|14975.4|14982|14981|14967.2|14966.2|3951
1687540800000|2023-06-23 17:20:00|14975.8|14974.8|14980.2|14979.2|14986.5|14985.5|14972.4|14971.4|4192
1687541100000|2023-06-23 17:25:00|14980.3|14979.3|14975.5|14974.5|14984|14983|14968.2|14967.2|2932
1687541400000|2023-06-23 17:30:00|14975.7|14974.7|14975.4|14974.4|14982.7|14981.7|14968.3|14967.3|3601
1687541700000|2023-06-23 17:35:00|14975.3|14974.3|14976.5|14975.5|14977.2|14976.2|14966.3|14965.3|2942
1687542000000|2023-06-23 17:40:00|14976.2|14975.2|14963|14962|14980.4|14979.4|14958.3|14957.3|3776
1687542300000|2023-06-23 17:45:00|14962.5|14961.5|14957|14956|14965.4|14964.4|14955.5|14954.5|2447
1687542600000|2023-06-23 17:50:00|14956.8|14955.8|14961.5|14960.5|14970.9|14969.9|14954.3|14953.3|2912
1687542900000|2023-06-23 17:55:00|14961.8|14960.8|14957.5|14956.5|14968.7|14967.7|14957.5|14956.5|1817
1687543200000|2023-06-23 18:00:00|14957.8|14956.8|14958.7|14957.7|14964.5|14963.5|14954.5|14953.5|2989
1687543500000|2023-06-23 18:05:00|14958.8|14957.8|14944.2|14943.2|14959|14958|14938.5|14937.5|3746
1687543800000|2023-06-23 18:10:00|14943.8|14942.8|14937.5|14936.5|14944.4|14943.4|14929.2|14928.2|5013
1687544100000|2023-06-23 18:15:00|14937.7|14936.7|14939.7|14938.7|14947.7|14946.7|14935.5|14934.5|3661
1687544400000|2023-06-23 18:20:00|14939.8|14938.8|14949.9|14948.9|14953.4|14952.4|14939.4|14938.4|2896
1687544700000|2023-06-23 18:25:00|14949.8|14948.8|14936.5|14935.5|14950.3|14949.3|14927|14926|4571
1687545000000|2023-06-23 18:30:00|14936.7|14935.7|14934.7|14933.7|14937.4|14936.4|14925.9|14924.9|3864
1687545300000|2023-06-23 18:35:00|14934.5|14933.5|14914.2|14913.2|14940.3|14939.3|14914|14913|5317
1687545600000|2023-06-23 18:40:00|14914|14913|14900.3|14899.3|14919.4|14918.4|14898.7|14897.7|6100
1687545900000|2023-06-23 18:45:00|14900.2|14899.2|14892.2|14891.2|14901.9|14900.9|14880.9|14879.9|8926
1687546200000|2023-06-23 18:50:00|14892.3|14891.3|14889.2|14888.2|14897.8|14896.8|14884.9|14883.9|4479
1687546500000|2023-06-23 18:55:00|14889.5|14888.5|14886.9|14885.9|14898.4|14897.4|14885|14884|4309
1687546800000|2023-06-23 19:00:00|14886.8|14885.8|14875.5|14874.5|14887|14886|14862.7|14861.7|10517
1687547100000|2023-06-23 19:05:00|14875|14874|14891.3|14890.3|14892.5|14891.5|14873.5|14872.5|5128
1687547400000|2023-06-23 19:10:00|14891.2|14890.2|14898.7|14897.7|14906.7|14905.7|14890.5|14889.5|6138
1687547700000|2023-06-23 19:15:00|14898.5|14897.5|14913.3|14912.3|14913.8|14912.8|14894.4|14893.4|4335
1687548000000|2023-06-23 19:20:00|14913.2|14912.2|14894.4|14893.4|14916.4|14915.4|14889.9|14888.9|5443
1687548300000|2023-06-23 19:25:00|14894.7|14893.7|14894.2|14893.2|14897.7|14896.7|14888|14887|4034
1687548600000|2023-06-23 19:30:00|14894.3|14893.3|14900|14899|14906.4|14905.4|14889.3|14888.3|5341
1687548900000|2023-06-23 19:35:00|14900.2|14899.2|14904.8|14903.8|14911.5|14910.5|14898.9|14897.9|4918
1687549200000|2023-06-23 19:40:00|14904.3|14903.3|14911.9|14910.9|14913.8|14912.8|14893.1|14892.1|4563
1687549500000|2023-06-23 19:45:00|14911.8|14910.8|14910.7|14909.7|14916.1|14915.1|14904.4|14903.4|4063
1687549800000|2023-06-23 19:50:00|14908.3|14907.3|14899.2|14898.2|14918.8|14917.8|14882.1|14881.1|12652
1687550100000|2023-06-23 19:55:00|14899.3|14898.3|14891.8|14890.8|14914.7|14913.7|14885.8|14884.8|17245
1687550400000|2023-06-23 20:00:00|14891.6|14890.6|14902.7|14900.7|14903.2|14901.2|14870.9|14868.9|9041
1687550700000|2023-06-23 20:05:00|14902.9|14900.9|14900.7|14898.7|14905.6|14903.6|14897.6|14895.6|2805
1687551000000|2023-06-23 20:10:00|14900.8|14898.8|14894.8|14892.8|14901.4|14899.4|14892.1|14890.1|1733
1687551300000|2023-06-23 20:15:00|14894.7|14892.7|14887.9|14885.9|14894.7|14892.7|14887.9|14885.9|612
1687551600000|2023-06-23 20:20:00|14888.1|14886.1|14889.8|14887.8|14890.9|14888.9|14886.4|14884.4|478
1687551900000|2023-06-23 20:25:00|14890.2|14888.2|14882.4|14880.4|14890.8|14888.8|14882.3|14880.3|498
1687552200000|2023-06-23 20:30:00|14881.9|14879.9|14887.2|14885.2|14889.8|14887.8|14880.6|14878.6|548
1687552500000|2023-06-23 20:35:00|14886.7|14884.7|14888.3|14886.3|14890.9|14888.9|14885.6|14883.6|401
1687552800000|2023-06-23 20:40:00|14888.6|14886.6|14888.3|14886.3|14889.2|14887.2|14885.1|14883.1|237
1687553100000|2023-06-23 20:45:00|14888.2|14886.2|14889.9|14887.9|14890.4|14888.4|14887.8|14885.8|304
1687553400000|2023-06-23 20:50:00|14890.1|14888.1|14887.7|14885.7|14890.3|14888.3|14886.9|14884.9|269
1687553700000|2023-06-23 20:55:00|14887.8|14885.8|14888.1|14883.1|14891.2|14889.2|14884.6|14882.6|476
1687554000000|2023-06-23 21:00:00|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|0
1687730400000|2023-06-25 22:00:00|14892.9|14890.9|14892.7|14890.7|14898.8|14896.8|14886.6|14884.6|721
1687730700000|2023-06-25 22:05:00|14892.9|14890.9|14900.8|14898.8|14904.8|14902.8|14892.7|14890.7|604
1687731000000|2023-06-25 22:10:00|14900.7|14898.7|14911.9|14909.9|14912.6|14910.6|14900.3|14898.3|895
1687731300000|2023-06-25 22:15:00|14911.8|14909.8|14912.1|14910.1|14915.3|14913.3|14910.7|14908.7|376
1687731600000|2023-06-25 22:20:00|14911.8|14909.8|14915.4|14913.4|14916.6|14914.6|14911.4|14909.4|248
1687731900000|2023-06-25 22:25:00|14915.7|14913.7|14912.7|14910.7|14918.8|14916.8|14912.4|14910.4|474
1687732200000|2023-06-25 22:30:00|14912.8|14910.8|14911.4|14909.4|14914.3|14912.3|14909.7|14907.7|252
1687732500000|2023-06-25 22:35:00|14910.7|14908.7|14915.7|14913.7|14915.8|14913.8|14909.4|14907.4|247
1687732800000|2023-06-25 22:40:00|14915.5|14913.5|14921.8|14919.8|14921.9|14919.9|14913.8|14911.8|278
1687733100000|2023-06-25 22:45:00|14921.7|14919.7|14930.3|14928.3|14931.3|14929.3|14920.5|14918.5|543
1687733400000|2023-06-25 22:50:00|14930.2|14928.2|14927.8|14925.8|14933.4|14931.4|14927.5|14925.5|323
1687733700000|2023-06-25 22:55:00|14927.9|14925.9|14935.4|14933.4|14936.5|14934.5|14926.2|14924.2|461
1687734000000|2023-06-25 23:00:00|14935.3|14933.3|14929|14927|14938.2|14936.2|14924.5|14922.5|651
1687734300000|2023-06-25 23:05:00|14928.9|14926.9|14931.8|14929.8|14935.3|14933.3|14928.4|14926.4|231
1687734600000|2023-06-25 23:10:00|14931.9|14929.9|14935.2|14933.2|14938.4|14936.4|14931.9|14929.9|230
1687734900000|2023-06-25 23:15:00|14935.3|14933.3|14932.3|14930.3|14937.9|14935.9|14931.4|14929.4|178
1687735200000|2023-06-25 23:20:00|14932.2|14930.2|14936.4|14934.4|14936.5|14934.5|14932|14930|194
1687735500000|2023-06-25 23:25:00|14936.5|14934.5|14938.4|14936.4|14940.8|14938.8|14936.5|14934.5|248
1687735800000|2023-06-25 23:30:00|14938.5|14936.5|14938.3|14936.3|14939.7|14937.7|14936.2|14934.2|177
1687736100000|2023-06-25 23:35:00|14938.4|14936.4|14937.5|14935.5|14939.4|14937.4|14935.2|14933.2|186
1687736400000|2023-06-25 23:40:00|14937.4|14935.4|14936.8|14934.8|14940.7|14938.7|14935.3|14933.3|211
1687736700000|2023-06-25 23:45:00|14936.9|14934.9|14933.9|14931.9|14937.4|14935.4|14930.8|14928.8|348
1687737000000|2023-06-25 23:50:00|14933.8|14931.8|14929.5|14927.5|14934.2|14932.2|14929.3|14927.3|273
1687737300000|2023-06-25 23:55:00|14929.3|14927.3|14938.2|14936.2|14938.5|14936.5|14929.3|14927.3|328
1687737600000|2023-06-26 00:00:00|14938|14936|14927|14925|14939.3|14937.3|14925.7|14923.7|866
1687737900000|2023-06-26 00:05:00|14926.9|14924.9|14922.5|14920.5|14928.5|14926.5|14921.7|14919.7|616
1687738200000|2023-06-26 00:10:00|14922.7|14920.7|14923.8|14921.8|14927.2|14925.2|14922.2|14920.2|295
1687738500000|2023-06-26 00:15:00|14923.9|14921.9|14925.9|14923.9|14930.3|14928.3|14922.9|14920.9|345
1687738800000|2023-06-26 00:20:00|14925.8|14923.8|14931.3|14929.3|14933.8|14931.8|14925.2|14923.2|390
1687739100000|2023-06-26 00:25:00|14931.2|14929.2|14932.7|14930.7|14932.9|14930.9|14927.2|14925.2|257
1687739400000|2023-06-26 00:30:00|14932.5|14930.5|14932.4|14930.4|14933.8|14931.8|14926.8|14924.8|328
1687739700000|2023-06-26 00:35:00|14932.3|14930.3|14930.2|14928.2|14934.9|14932.9|14927.5|14925.5|275
1687740000000|2023-06-26 00:40:00|14929.8|14927.8|14929.4|14927.4|14932|14930|14927.8|14925.8|233
1687740300000|2023-06-26 00:45:00|14929.3|14927.3|14926|14924|14933.2|14931.2|14924.3|14922.3|303
1687740600000|2023-06-26 00:50:00|14925.9|14923.9|14927.5|14925.5|14927.5|14925.5|14924.3|14922.3|159
1687740900000|2023-06-26 00:55:00|14928.2|14926.2|14930.5|14928.5|14931.5|14929.5|14927.5|14925.5|217
1687741200000|2023-06-26 01:00:00|14930.7|14928.7|14924.5|14922.5|14931.2|14929.2|14921.7|14919.7|377
1687741500000|2023-06-26 01:05:00|14924.4|14922.4|14920.7|14918.7|14924.4|14922.4|14916.7|14914.7|401
1687741800000|2023-06-26 01:10:00|14920.8|14918.8|14916.9|14914.9|14922.7|14920.7|14913.2|14911.2|456
1687742100000|2023-06-26 01:15:00|14916.8|14914.8|14925|14923|14925.8|14923.8|14915.8|14913.8|464
1687742400000|2023-06-26 01:20:00|14925.2|14923.2|14931|14929|14931.3|14929.3|14922.7|14920.7|514
1687742700000|2023-06-26 01:25:00|14930.9|14928.9|14930.7|14928.7|14931|14929|14926.4|14924.4|220
1687743000000|2023-06-26 01:30:00|14930.8|14928.8|14936.4|14934.4|14937.3|14935.3|14930.2|14928.2|786
1687743300000|2023-06-26 01:35:00|14936.5|14934.5|14942.7|14940.7|14944|14942|14933.2|14931.2|653
1687743600000|2023-06-26 01:40:00|14942.5|14940.5|14947.7|14945.7|14947.7|14945.7|14940.2|14938.2|607
1687743900000|2023-06-26 01:45:00|14947.5|14945.5|14941.2|14939.2|14948.9|14946.9|14940.9|14938.9|484
1687744200000|2023-06-26 01:50:00|14941|14939|14939.7|14937.7|14942.2|14940.2|14937.9|14935.9|369
1687744500000|2023-06-26 01:55:00|14939.5|14937.5|14936.2|14934.2|14941.3|14939.3|14936.2|14934.2|264
1687744800000|2023-06-26 02:00:00|14936.3|14934.3|14940.3|14938.3|14941|14939|14935.5|14933.5|546
1687745100000|2023-06-26 02:05:00|14940.2|14938.2|14940|14938|14942.4|14940.4|14936.8|14934.8|265
1687745400000|2023-06-26 02:10:00|14939.9|14937.9|14942.5|14940.5|14942.9|14940.9|14939.7|14937.7|195
1687745700000|2023-06-26 02:15:00|14942.4|14940.4|14940.4|14938.4|14942.8|14940.8|14939|14937|154
1687746000000|2023-06-26 02:20:00|14940.8|14938.8|14940.8|14938.8|14942.7|14940.7|14938|14936|174
1687746300000|2023-06-26 02:25:00|14940.7|14938.7|14939.5|14937.5|14942.2|14940.2|14937.7|14935.7|149
1687746600000|2023-06-26 02:30:00|14939.4|14937.4|14939.7|14937.7|14941.2|14939.2|14937.8|14935.8|115
1687746900000|2023-06-26 02:35:00|14939.9|14937.9|14944.2|14942.2|14946.2|14944.2|14939.7|14937.7|302
1687747200000|2023-06-26 02:40:00|14944|14942|14943.9|14941.9|14945.7|14943.7|14943.2|14941.2|120
1687747500000|2023-06-26 02:45:00|14943.7|14941.7|14944.7|14942.7|14944.9|14942.9|14941.7|14939.7|149
1687747800000|2023-06-26 02:50:00|14944.5|14942.5|14943.9|14941.9|14944.9|14942.9|14941.3|14939.3|113
1687748100000|2023-06-26 02:55:00|14944|14942|14943|14941|14944.7|14942.7|14941.7|14939.7|86
1687748400000|2023-06-26 03:00:00|14943.2|14941.2|14944.4|14942.4|14945.5|14943.5|14942.2|14940.2|170
1687748700000|2023-06-26 03:05:00|14944.5|14942.5|14949.4|14947.4|14949.4|14947.4|14944.5|14942.5|371
1687749000000|2023-06-26 03:10:00|14949.2|14947.2|14949.9|14947.9|14951.5|14949.5|14948.9|14946.9|343
1687749300000|2023-06-26 03:15:00|14950|14948|14949.9|14947.9|14950.9|14948.9|14947.8|14945.8|218
1687749600000|2023-06-26 03:20:00|14949.8|14947.8|14947.7|14945.7|14950.2|14948.2|14946.4|14944.4|246
1687749900000|2023-06-26 03:25:00|14947.8|14945.8|14948.9|14946.9|14949.8|14947.8|14946.7|14944.7|159
1687750200000|2023-06-26 03:30:00|14949|14947|14945.4|14943.4|14949.4|14947.4|14943.9|14941.9|220
1687750500000|2023-06-26 03:35:00|14945.5|14943.5|14944.3|14942.3|14946.8|14944.8|14943.4|14941.4|207
1687750800000|2023-06-26 03:40:00|14944.4|14942.4|14940.7|14938.7|14945.4|14943.4|14940.4|14938.4|272
1687751100000|2023-06-26 03:45:00|14940.4|14938.4|14943.4|14941.4|14943.5|14941.5|14940|14938|142
1687751400000|2023-06-26 03:50:00|14943.3|14941.3|14941.7|14939.7|14945.7|14943.7|14941.3|14939.3|211
1687751700000|2023-06-26 03:55:00|14941.5|14939.5|14939.9|14937.9|14941.5|14939.5|14935.9|14933.9|300
1687752000000|2023-06-26 04:00:00|14940|14938|14939.7|14937.7|14940.5|14938.5|14937.7|14935.7|130
1687752300000|2023-06-26 04:05:00|14939.8|14937.8|14941.2|14939.2|14942.2|14940.2|14939|14937|214
1687752600000|2023-06-26 04:10:00|14941.3|14939.3|14940.2|14938.2|14942.5|14940.5|14939.9|14937.9|76
1687752900000|2023-06-26 04:15:00|14940|14938|14940.4|14938.4|14941.4|14939.4|14939.4|14937.4|98
1687753200000|2023-06-26 04:20:00|14940.5|14938.5|14936.4|14934.4|14940.7|14938.7|14934.9|14932.9|338
1687753500000|2023-06-26 04:25:00|14936.5|14934.5|14933.4|14931.4|14937.5|14935.5|14932.5|14930.5|266
1687753800000|2023-06-26 04:30:00|14933.3|14931.3|14936.7|14934.7|14937.7|14935.7|14932.2|14930.2|337
1687754100000|2023-06-26 04:35:00|14936.5|14934.5|14937.7|14935.7|14938.3|14936.3|14936|14934|87
1687754400000|2023-06-26 04:40:00|14937.5|14935.5|14936.3|14934.3|14938.2|14936.2|14934.4|14932.4|99
1687754700000|2023-06-26 04:45:00|14936.2|14934.2|14934.3|14932.3|14937.3|14935.3|14932.4|14930.4|209
1687755000000|2023-06-26 04:50:00|14934.2|14932.2|14932.9|14930.9|14935.5|14933.5|14932.4|14930.4|120
1687755300000|2023-06-26 04:55:00|14933|14931|14932.9|14930.9|14933.8|14931.8|14928.7|14926.7|312
1687755600000|2023-06-26 05:00:00|14932.8|14930.8|14929.4|14927.4|14933.7|14931.7|14926.8|14924.8|336
1687755900000|2023-06-26 05:05:00|14929.7|14927.7|14929.9|14927.9|14932|14930|14928.9|14926.9|175
1687756200000|2023-06-26 05:10:00|14930.2|14928.2|14925.9|14923.9|14931|14929|14924.4|14922.4|269
1687756500000|2023-06-26 05:15:00|14926|14924|14927.4|14925.4|14927.4|14925.4|14924.7|14922.7|198
1687756800000|2023-06-26 05:20:00|14927.3|14925.3|14918.9|14916.9|14927.8|14925.8|14918.7|14916.7|423
1687757100000|2023-06-26 05:25:00|14919|14917|14921.9|14919.9|14922.7|14920.7|14918.9|14916.9|245
1687757400000|2023-06-26 05:30:00|14922|14920|14925.9|14923.9|14926.3|14924.3|14921.4|14919.4|257
1687757700000|2023-06-26 05:35:00|14925.8|14923.8|14924|14922|14926|14924|14922.9|14920.9|126
1687758000000|2023-06-26 05:40:00|14923.9|14921.9|14925.7|14923.7|14928.5|14926.5|14922|14920|242
1687758300000|2023-06-26 05:45:00|14925.5|14923.5|14928.4|14926.4|14930.4|14928.4|14925.2|14923.2|265
1687758600000|2023-06-26 05:50:00|14928.2|14926.2|14924.5|14922.5|14928.4|14926.4|14923.9|14921.9|191
1687758900000|2023-06-26 05:55:00|14924.4|14922.4|14922.8|14920.8|14924.5|14922.5|14920.3|14918.3|253
1687759200000|2023-06-26 06:00:00|14922.7|14920.7|14917.4|14915.4|14922.7|14920.7|14912.9|14910.9|795
1687759500000|2023-06-26 06:05:00|14916.5|14914.5|14921|14919|14922.3|14920.3|14914.5|14912.5|260
1687759800000|2023-06-26 06:10:00|14920.9|14918.9|14918.5|14916.5|14925.3|14923.3|14918.3|14916.3|273
1687760100000|2023-06-26 06:15:00|14917.9|14915.9|14916.2|14914.2|14918.8|14916.8|14913.2|14911.2|432
1687760400000|2023-06-26 06:20:00|14915.8|14913.8|14917.8|14915.8|14919|14917|14915.3|14913.3|170
1687760700000|2023-06-26 06:25:00|14917.7|14915.7|14911.4|14909.4|14918.5|14916.5|14910.5|14908.5|448
1687761000000|2023-06-26 06:30:00|14911.5|14909.5|14911.3|14909.3|14911.8|14909.8|14906.7|14904.7|496
1687761300000|2023-06-26 06:35:00|14911.2|14909.2|14906.3|14904.3|14913.3|14911.3|14906.2|14904.2|375
1687761600000|2023-06-26 06:40:00|14906.4|14904.4|14903.4|14901.4|14908.7|14906.7|14902.2|14900.2|410
1687761900000|2023-06-26 06:45:00|14902.9|14900.9|14904.8|14902.8|14907.2|14905.2|14901.7|14899.7|244
1687762200000|2023-06-26 06:50:00|14904.7|14902.7|14909.3|14907.3|14909.5|14907.5|14904.4|14902.4|228
1687762500000|2023-06-26 06:55:00|14909.2|14907.2|14909.7|14907.7|14910.7|14908.7|14907.9|14905.9|258
1687762800000|2023-06-26 07:00:00|14909.8|14907.8|14897.3|14895.3|14909.9|14907.9|14894.5|14892.5|1066
1687763100000|2023-06-26 07:05:00|14893.7|14891.7|14886.7|14884.7|14897.7|14895.7|14884.3|14882.3|1086
1687763400000|2023-06-26 07:10:00|14886.8|14884.8|14869.4|14867.4|14886.9|14884.9|14866.2|14864.2|1350
1687763700000|2023-06-26 07:15:00|14869.5|14867.5|14865.8|14863.8|14875.2|14873.2|14863.5|14861.5|820
1687764000000|2023-06-26 07:20:00|14865.4|14863.4|14870.8|14868.8|14872.5|14870.5|14865.2|14863.2|604
1687764300000|2023-06-26 07:25:00|14870.7|14868.7|14871.8|14869.8|14877|14875|14863.2|14861.2|1028
1687764600000|2023-06-26 07:30:00|14871.7|14869.7|14859.7|14857.7|14874.4|14872.4|14851.4|14849.4|1507
1687764900000|2023-06-26 07:35:00|14859|14857|14861.8|14859.8|14862.2|14860.2|14848.2|14846.2|1150
1687765200000|2023-06-26 07:40:00|14861.9|14859.9|14879.4|14877.4|14880.3|14878.3|14860|14858|1235
1687765500000|2023-06-26 07:45:00|14879.5|14877.5|14872.3|14870.3|14881.2|14879.2|14866|14864|929
1687765800000|2023-06-26 07:50:00|14872.4|14870.4|14884.3|14882.3|14884.8|14882.8|14872.3|14870.3|929
1687766100000|2023-06-26 07:55:00|14884.7|14882.7|14886.8|14884.8|14889.9|14887.9|14883.8|14881.8|680
1687766400000|2023-06-26 08:00:00|14887|14885|14869.9|14867.9|14887.2|14885.2|14866.3|14864.3|1094
1687766700000|2023-06-26 08:05:00|14870|14868|14858.8|14856.8|14872|14870|14856.8|14854.8|860
1687767000000|2023-06-26 08:10:00|14858.7|14856.7|14863.4|14861.4|14873.2|14871.2|14857.5|14855.5|704
1687767300000|2023-06-26 08:15:00|14862.8|14860.8|14862|14860|14874|14872|14859.4|14857.4|670
1687767600000|2023-06-26 08:20:00|14862.8|14860.8|14861.8|14859.8|14865.3|14863.3|14854.8|14852.8|809
1687767900000|2023-06-26 08:25:00|14861|14859|14854.3|14852.3|14862.2|14860.2|14853.8|14851.8|575
1687768200000|2023-06-26 08:30:00|14854.2|14852.2|14862.8|14860.8|14863.4|14861.4|14842.8|14840.8|1467
1687768500000|2023-06-26 08:35:00|14862.3|14860.3|14866.5|14864.5|14873|14871|14860.9|14858.9|917
1687768800000|2023-06-26 08:40:00|14866.4|14864.4|14857.2|14855.2|14868.3|14866.3|14856.7|14854.7|663
1687769100000|2023-06-26 08:45:00|14857|14855|14843|14841|14857.8|14855.8|14840.7|14838.7|963
1687769400000|2023-06-26 08:50:00|14842.9|14840.9|14847.3|14845.3|14848|14846|14836.8|14834.8|1112
1687769700000|2023-06-26 08:55:00|14847.4|14845.4|14846.8|14844.8|14854.2|14852.2|14842.5|14840.5|991
1687770000000|2023-06-26 09:00:00|14846.7|14844.7|14852.9|14850.9|14855|14853|14845.8|14843.8|568
1687770300000|2023-06-26 09:05:00|14853|14851|14856.5|14854.5|14860.8|14858.8|14851.8|14849.8|529
1687770600000|2023-06-26 09:10:00|14856.4|14854.4|14855|14853|14860.3|14858.3|14854.3|14852.3|403
1687770900000|2023-06-26 09:15:00|14854.9|14852.9|14861.8|14859.8|14861.9|14859.9|14854.8|14852.8|379
1687771200000|2023-06-26 09:20:00|14861.5|14859.5|14863.8|14861.8|14864.5|14862.5|14858.9|14856.9|474
1687771500000|2023-06-26 09:25:00|14863.9|14861.9|14862.7|14860.7|14870.8|14868.8|14861.3|14859.3|543
1687771800000|2023-06-26 09:30:00|14862.5|14860.5|14863.2|14861.2|14864.9|14862.9|14857.9|14855.9|476
1687772100000|2023-06-26 09:35:00|14863|14861|14866.8|14864.8|14871.7|14869.7|14859|14857|724
1687772400000|2023-06-26 09:40:00|14866.7|14864.7|14870|14868|14872.3|14870.3|14866.5|14864.5|463
1687772700000|2023-06-26 09:45:00|14870.3|14868.3|14871.7|14869.7|14874.2|14872.2|14867.4|14865.4|446
1687773000000|2023-06-26 09:50:00|14871.2|14869.2|14873.7|14871.7|14877.2|14875.2|14871.2|14869.2|428
1687773300000|2023-06-26 09:55:00|14873.8|14871.8|14869.4|14867.4|14874|14872|14864.5|14862.5|637
1687773600000|2023-06-26 10:00:00|14869.3|14867.3|14861.9|14859.9|14869.4|14867.4|14861.2|14859.2|588
1687773900000|2023-06-26 10:05:00|14862|14860|14863.5|14861.5|14865.4|14863.4|14856.5|14854.5|455
1687774200000|2023-06-26 10:10:00|14863.4|14861.4|14865.8|14863.8|14868|14866|14861.9|14859.9|278
1687774500000|2023-06-26 10:15:00|14865.9|14863.9|14862.7|14860.7|14867.2|14865.2|14861.8|14859.8|205
1687774800000|2023-06-26 10:20:00|14862.8|14860.8|14858.8|14856.8|14866.5|14864.5|14857.7|14855.7|327
1687775100000|2023-06-26 10:25:00|14858.7|14856.7|14859.7|14857.7|14861.9|14859.9|14857.3|14855.3|402
1687775400000|2023-06-26 10:30:00|14859.8|14857.8|14856|14854|14860.4|14858.4|14855|14853|359
1687775700000|2023-06-26 10:35:00|14856.2|14854.2|14859|14857|14865.3|14863.3|14855.3|14853.3|387
1687776000000|2023-06-26 10:40:00|14859.4|14857.4|14869.8|14867.8|14869.8|14867.8|14857.3|14855.3|433
1687776300000|2023-06-26 10:45:00|14869.7|14867.7|14864|14862|14873.8|14871.8|14863.2|14861.2|567
1687776600000|2023-06-26 10:50:00|14863.9|14861.9|14862|14860|14864.4|14862.4|14860.5|14858.5|285
1687776900000|2023-06-26 10:55:00|14861.9|14859.9|14857.9|14855.9|14865.2|14863.2|14857|14855|440
1687777200000|2023-06-26 11:00:00|14858|14856|14855.8|14853.8|14860.8|14858.8|14853.4|14851.4|479
1687777500000|2023-06-26 11:05:00|14855.7|14853.7|14862.4|14860.4|14862.5|14860.5|14853.4|14851.4|320
1687777800000|2023-06-26 11:10:00|14862.5|14860.5|14866.9|14864.9|14867.2|14865.2|14858.8|14856.8|391
1687778100000|2023-06-26 11:15:00|14867|14865|14866.7|14864.7|14868|14866|14864.4|14862.4|414
1687778400000|2023-06-26 11:20:00|14866.5|14864.5|14866.7|14864.7|14874.7|14872.7|14865.5|14863.5|647
1687778700000|2023-06-26 11:25:00|14866.3|14864.3|14868.3|14866.3|14869|14867|14860.7|14858.7|756
1687779000000|2023-06-26 11:30:00|14868.4|14866.4|14862.8|14860.8|14870.7|14868.7|14861.5|14859.5|361
1687779300000|2023-06-26 11:35:00|14862.7|14860.7|14866.8|14864.8|14869.4|14867.4|14862.5|14860.5|366
1687779600000|2023-06-26 11:40:00|14866.7|14864.7|14873.2|14871.2|14873.2|14871.2|14865.7|14863.7|404
1687779900000|2023-06-26 11:45:00|14873.4|14871.4|14883.5|14881.5|14884.9|14882.9|14872.2|14870.2|792
1687780200000|2023-06-26 11:50:00|14883.4|14881.4|14888|14886|14890.2|14888.2|14878.7|14876.7|859
1687780500000|2023-06-26 11:55:00|14887.9|14885.9|14884.8|14882.8|14888.2|14886.2|14878.4|14876.4|947
1687780800000|2023-06-26 12:00:00|14884.7|14882.7|14878.9|14876.9|14885|14883|14876.2|14874.2|944
1687781100000|2023-06-26 12:05:00|14879|14877|14871.2|14869.2|14879.5|14877.5|14869.2|14867.2|1046
1687781400000|2023-06-26 12:10:00|14871.3|14869.3|14881.8|14879.8|14884.4|14882.4|14871.3|14869.3|746
1687781700000|2023-06-26 12:15:00|14881.7|14879.7|14881.5|14879.5|14882.4|14880.4|14870.2|14868.2|827
1687782000000|2023-06-26 12:20:00|14881.3|14879.3|14889.9|14887.9|14894.5|14892.5|14880.8|14878.8|1192
1687782300000|2023-06-26 12:25:00|14890.2|14888.2|14898.3|14896.3|14900|14898|14887.9|14885.9|1054
1687782600000|2023-06-26 12:30:00|14898.2|14896.2|14903.2|14901.2|14905.3|14903.3|14895.5|14893.5|1094
1687782900000|2023-06-26 12:35:00|14903.3|14901.3|14900.4|14898.4|14906.3|14904.3|14893.7|14891.7|1115
1687783200000|2023-06-26 12:40:00|14900.2|14898.2|14897.4|14895.4|14901.7|14899.7|14894.4|14892.4|686
1687783500000|2023-06-26 12:45:00|14897.3|14895.3|14895.5|14893.5|14897.3|14895.3|14887|14885|883
1687783800000|2023-06-26 12:50:00|14895.3|14893.3|14895.5|14893.5|14900.3|14898.3|14891.2|14889.2|656
1687784100000|2023-06-26 12:55:00|14895.4|14893.4|14896.3|14894.3|14900.3|14898.3|14891.2|14889.2|804
1687784400000|2023-06-26 13:00:00|14896.2|14894.2|14894.5|14892.5|14901.4|14899.4|14891.2|14889.2|771
1687784700000|2023-06-26 13:05:00|14894.4|14892.4|14884.9|14882.9|14896.7|14894.7|14881.9|14879.9|1030
1687785000000|2023-06-26 13:10:00|14884.8|14882.8|14897.5|14895.5|14898.4|14896.4|14884.4|14882.4|1005
1687785300000|2023-06-26 13:15:00|14897.7|14895.7|14892.9|14890.9|14900|14898|14892.2|14890.2|775
1687785600000|2023-06-26 13:20:00|14893|14891|14899.5|14897.5|14902.5|14900.5|14889.9|14887.9|1068
1687785900000|2023-06-26 13:25:00|14899.7|14897.7|14874.7|14872.7|14899.7|14897.7|14872.5|14870.5|3135
1687786200000|2023-06-26 13:30:00|14874.2|14873.2|14900.7|14899.7|14901.5|14900.5|14862|14861|14415
1687786500000|2023-06-26 13:35:00|14901.2|14900.2|14910.2|14909.2|14917.7|14916.7|14892.1|14891.1|11034
1687786800000|2023-06-26 13:40:00|14910.3|14909.3|14919|14918|14924.7|14923.7|14899.7|14898.7|9543
1687787100000|2023-06-26 13:45:00|14919.4|14918.4|14923.4|14922.4|14938|14937|14917.6|14916.6|8649
1687787400000|2023-06-26 13:50:00|14923.8|14922.8|14958|14957|14964.8|14963.8|14916.9|14915.9|10067
1687787700000|2023-06-26 13:55:00|14958.1|14957.1|14971.3|14970.3|14973.9|14972.9|14954.8|14953.8|8571
1687788000000|2023-06-26 14:00:00|14971.4|14970.4|14966.3|14965.3|14983.1|14982.1|14959.8|14958.8|9909
1687788300000|2023-06-26 14:05:00|14966.1|14965.1|14973.6|14972.6|14985.4|14984.4|14965|14964|7785
1687788600000|2023-06-26 14:10:00|14973.3|14972.3|14975|14974|14975.5|14974.5|14952.4|14951.4|9487
1687788900000|2023-06-26 14:15:00|14975.1|14974.1|14964.1|14963.1|14986|14985|14963.6|14962.6|7361
1687789200000|2023-06-26 14:20:00|14962.4|14961.4|14953.9|14952.9|14963.3|14962.3|14945.3|14944.3|8538
1687789500000|2023-06-26 14:25:00|14954|14953|14957|14956|14964.8|14963.8|14942|14941|6472
1687789800000|2023-06-26 14:30:00|14957.2|14956.2|14921|14920|14959.4|14958.4|14906|14905|10814
1687790100000|2023-06-26 14:35:00|14920.2|14919.2|14894.7|14893.7|14924.5|14923.5|14892.8|14891.8|8818
1687790400000|2023-06-26 14:40:00|14894|14893|14887.8|14886.8|14894|14893|14862.4|14861.4|14450
1687790700000|2023-06-26 14:45:00|14887.7|14886.7|14920.2|14919.2|14920.2|14919.2|14884.9|14883.9|8623
1687791000000|2023-06-26 14:50:00|14919.4|14918.4|14921.3|14920.3|14933.5|14932.5|14910.8|14909.8|7829
1687791300000|2023-06-26 14:55:00|14921.2|14920.2|14913.5|14912.5|14924.4|14923.4|14899.4|14898.4|5939
1687791600000|2023-06-26 15:00:00|14913.8|14912.8|14875.2|14874.2|14915.3|14914.3|14875.2|14874.2|7398
1687791900000|2023-06-26 15:05:00|14873.8|14872.8|14861.5|14860.5|14874.3|14873.3|14849.2|14848.2|12380
1687792200000|2023-06-26 15:10:00|14861.8|14860.8|14856.8|14855.8|14869|14868|14846.9|14845.9|6659
1687792500000|2023-06-26 15:15:00|14855.8|14854.8|14822|14821|14865.7|14864.7|14821.8|14820.8|11425
1687792800000|2023-06-26 15:20:00|14821.9|14820.9|14823.2|14822.2|14835.8|14834.8|14815.4|14814.4|8358
1687793100000|2023-06-26 15:25:00|14823|14822|14831.2|14830.2|14848.3|14847.3|14822|14821|6757
1687793400000|2023-06-26 15:30:00|14831.3|14830.3|14850.5|14849.5|14857.8|14856.8|14819.8|14818.8|7991
1687793700000|2023-06-26 15:35:00|14850.7|14849.7|14846|14845|14861.4|14860.4|14842.7|14841.7|4875
1687794000000|2023-06-26 15:40:00|14846.9|14845.9|14819.2|14818.2|14852.9|14851.9|14811.9|14810.9|7627
1687794300000|2023-06-26 15:45:00|14818.8|14817.8|14837.2|14836.2|14842.5|14841.5|14817.5|14816.5|5646
1687794600000|2023-06-26 15:50:00|14837.3|14836.3|14846.8|14845.8|14849.2|14848.2|14832.2|14831.2|5572
1687794900000|2023-06-26 15:55:00|14846.4|14845.4|14846.7|14845.7|14849.3|14848.3|14828|14827|5920
1687795200000|2023-06-26 16:00:00|14846.8|14845.8|14817.4|14816.4|14848.4|14847.4|14815.3|14814.3|6572
1687795500000|2023-06-26 16:05:00|14817.5|14816.5|14765.7|14764.7|14818.9|14817.9|14763.8|14762.8|15322
1687795800000|2023-06-26 16:10:00|14765.2|14764.2|14765.2|14764.2|14768.3|14767.3|14748.4|14747.4|9901
1687796100000|2023-06-26 16:15:00|14765.4|14764.4|14759.3|14758.3|14780.7|14779.7|14756.5|14755.5|7675
1687796400000|2023-06-26 16:20:00|14759.7|14758.7|14765.4|14764.4|14775.5|14774.5|14745.4|14744.4|8810
1687796700000|2023-06-26 16:25:00|14765.3|14764.3|14749.5|14748.5|14767.7|14766.7|14746.8|14745.8|5753
1687797000000|2023-06-26 16:30:00|14749.4|14748.4|14747|14746|14755.3|14754.3|14738.5|14737.5|7222
1687797300000|2023-06-26 16:35:00|14746.4|14745.4|14738.3|14737.3|14758.5|14757.5|14732.2|14731.2|6937
1687797600000|2023-06-26 16:40:00|14738.4|14737.4|14720.4|14719.4|14743.3|14742.3|14713|14712|8515
1687797900000|2023-06-26 16:45:00|14720.3|14719.3|14720.2|14719.2|14737.2|14736.2|14712.3|14711.3|7656
1687798200000|2023-06-26 16:50:00|14720|14719|14733.4|14732.4|14733.4|14732.4|14717.4|14716.4|4453
1687798500000|2023-06-26 16:55:00|14733.3|14732.3|14748.7|14747.7|14749.4|14748.4|14727.2|14726.2|4836
1687798800000|2023-06-26 17:00:00|14749.8|14748.8|14742.2|14741.2|14754.1|14753.1|14739.1|14738.1|4884
1687799100000|2023-06-26 17:05:00|14742.1|14741.1|14742.1|14741.1|14751.6|14750.6|14737|14736|3520
1687799400000|2023-06-26 17:10:00|14742.2|14741.2|14733.5|14732.5|14749.8|14748.8|14722.7|14721.7|4838
1687799700000|2023-06-26 17:15:00|14733.6|14732.6|14739.6|14738.6|14750.8|14749.8|14731.8|14730.8|3587
1687800000000|2023-06-26 17:20:00|14739.5|14738.5|14741.1|14740.1|14752.7|14751.7|14732.3|14731.3|3991
1687800300000|2023-06-26 17:25:00|14741|14740|14758.6|14757.6|14761.8|14760.8|14724.3|14723.3|6638
1687800600000|2023-06-26 17:30:00|14758.7|14757.7|14752.1|14751.1|14764.3|14763.3|14748.6|14747.6|4469
1687800900000|2023-06-26 17:35:00|14752.2|14751.2|14751.3|14750.3|14757.8|14756.8|14738.1|14737.1|4327
1687801200000|2023-06-26 17:40:00|14751.1|14750.1|14741.8|14740.8|14761.7|14760.7|14738.3|14737.3|4518
1687801500000|2023-06-26 17:45:00|14741.6|14740.6|14748.1|14747.1|14755.2|14754.2|14736.6|14735.6|3530
1687801800000|2023-06-26 17:50:00|14748|14747|14741.1|14740.1|14748.3|14747.3|14734|14733|3763
1687802100000|2023-06-26 17:55:00|14740.8|14739.8|14735.8|14734.8|14747.1|14746.1|14730.8|14729.8|3819
1687802400000|2023-06-26 18:00:00|14736|14735|14742|14741|14746.3|14745.3|14727.8|14726.8|4308
1687802700000|2023-06-26 18:05:00|14742.1|14741.1|14741.6|14740.6|14744.3|14743.3|14731.6|14730.6|2804
1687803000000|2023-06-26 18:10:00|14741.5|14740.5|14746.8|14745.8|14756|14755|14737|14736|3964
1687803300000|2023-06-26 18:15:00|14746.6|14745.6|14745.3|14744.3|14750.8|14749.8|14738.1|14737.1|2766
1687803600000|2023-06-26 18:20:00|14745.5|14744.5|14729.5|14728.5|14750.6|14749.6|14729|14728|3404
1687803900000|2023-06-26 18:25:00|14729.6|14728.6|14745.5|14744.5|14748|14747|14728.7|14727.7|3603
1687804200000|2023-06-26 18:30:00|14745.4|14744.4|14765|14764|14766.6|14765.6|14742.5|14741.5|4729
1687804500000|2023-06-26 18:35:00|14764.9|14763.9|14781|14780|14782.1|14781.1|14758.9|14757.9|6325
1687804800000|2023-06-26 18:40:00|14780.9|14779.9|14776.2|14775.2|14783.7|14782.7|14768.9|14767.9|5479
1687805100000|2023-06-26 18:45:00|14776.7|14775.7|14775.5|14774.5|14779|14778|14766.5|14765.5|3750
1687805400000|2023-06-26 18:50:00|14775.4|14774.4|14773.2|14772.2|14780.5|14779.5|14766.5|14765.5|4124
1687805700000|2023-06-26 18:55:00|14773.4|14772.4|14765.7|14764.7|14776.1|14775.1|14759|14758|3954
1687806000000|2023-06-26 19:00:00|14766.7|14765.7|14776|14775|14777.9|14776.9|14764.2|14763.2|3891
1687806300000|2023-06-26 19:05:00|14775.9|14774.9|14779.5|14778.5|14781|14780|14768.9|14767.9|3287
1687806600000|2023-06-26 19:10:00|14779.4|14778.4|14777.5|14776.5|14782.9|14781.9|14770.4|14769.4|2960
1687806900000|2023-06-26 19:15:00|14778|14777|14769.5|14768.5|14780.9|14779.9|14764.2|14763.2|3486
1687807200000|2023-06-26 19:20:00|14769.4|14768.4|14755.7|14754.7|14775.6|14774.6|14750.1|14749.1|5171
1687807500000|2023-06-26 19:25:00|14757.1|14756.1|14756.5|14755.5|14760.9|14759.9|14751.6|14750.6|3380
1687807800000|2023-06-26 19:30:00|14756.4|14755.4|14761.7|14760.7|14765|14764|14748.4|14747.4|5492
1687808100000|2023-06-26 19:35:00|14761.6|14760.6|14759.5|14758.5|14767.9|14766.9|14756.6|14755.6|3137
1687808400000|2023-06-26 19:40:00|14759.2|14758.2|14736.2|14735.2|14761.7|14760.7|14735.9|14734.9|6135
1687808700000|2023-06-26 19:45:00|14736.1|14735.1|14721.8|14720.8|14736.2|14735.2|14705.2|14704.2|11095
1687809000000|2023-06-26 19:50:00|14717.6|14716.6|14718.4|14717.4|14727.4|14726.4|14709.1|14708.1|8598
1687809300000|2023-06-26 19:55:00|14718.6|14717.6|14692.4|14691.4|14719.1|14718.1|14688.6|14687.6|19803
1687809600000|2023-06-26 20:00:00|14692.9|14690.9|14710.1|14708.1|14717.6|14715.6|14692.9|14690.9|9037
1687809900000|2023-06-26 20:05:00|14709.4|14707.4|14714.9|14712.9|14715.9|14713.9|14708.9|14706.9|2862
1687810200000|2023-06-26 20:10:00|14714.8|14712.8|14719.9|14717.9|14726.6|14724.6|14711.7|14709.7|2248
1687810500000|2023-06-26 20:15:00|14719.4|14717.4|14716.8|14714.8|14722.1|14720.1|14714.4|14712.4|805
1687810800000|2023-06-26 20:20:00|14716.7|14714.7|14715.2|14713.2|14718.7|14716.7|14714.1|14712.1|700
1687811100000|2023-06-26 20:25:00|14715.3|14713.3|14713.7|14711.7|14716.1|14714.1|14712.7|14710.7|466
1687811400000|2023-06-26 20:30:00|14713.6|14711.6|14711.7|14709.7|14715.7|14713.7|14711.6|14709.6|360
1687811700000|2023-06-26 20:35:00|14711.8|14709.8|14708.4|14706.4|14712.2|14710.2|14705.6|14703.6|557
1687812000000|2023-06-26 20:40:00|14708.6|14706.6|14707.1|14705.1|14709.2|14707.2|14705.7|14703.7|327
1687812300000|2023-06-26 20:45:00|14707.6|14705.6|14708.7|14706.7|14711.7|14709.7|14707.2|14705.2|527
1687812600000|2023-06-26 20:50:00|14708.6|14706.6|14708.8|14706.8|14709.7|14707.7|14705.1|14703.1|655
1687812900000|2023-06-26 20:55:00|14708.7|14706.7|14709.9|14704.9|14710.4|14708.4|14706.7|14704.7|440
1687813200000|2023-06-26 21:00:00|14709.8|14704.8|14710.1|14705.1|14710.3|14705.3|14708.3|14703.3|1
1687813500000|2023-06-26 21:05:00|14709.9|14704.9|14710.7|14705.7|14710.8|14705.8|14709.9|14704.9|0
1687813800000|2023-06-26 21:10:00|14710.6|14705.6|14708.9|14703.9|14710.7|14705.7|14708.9|14703.9|0
1687814100000|2023-06-26 21:15:00|14709|14704|14708.5|14703.5|14709.2|14704.2|14707.6|14702.6|0
1687814400000|2023-06-26 21:20:00|14708.4|14703.4|14709.8|14704.8|14709.8|14704.8|14708.4|14703.4|0
1687814700000|2023-06-26 21:25:00|14709.7|14704.7|14709.9|14704.9|14710|14705|14709.6|14704.6|0
1687815000000|2023-06-26 21:30:00|14710.2|14705.2|14710.8|14705.8|14710.8|14705.8|14709.8|14704.8|0
1687815300000|2023-06-26 21:35:00|14710.9|14705.9|14711.5|14706.5|14711.5|14706.5|14710.8|14705.8|0
1687815600000|2023-06-26 21:40:00|14711.3|14706.3|14711.4|14706.4|14711.5|14706.5|14710.8|14705.8|0
1687815900000|2023-06-26 21:45:00|14711.6|14706.6|14713.2|14708.2|14713.3|14708.3|14711.6|14706.6|0
1687816200000|2023-06-26 21:50:00|14713.3|14708.3|14717.3|14712.3|14717.6|14712.6|14713.2|14708.2|0
1687816500000|2023-06-26 21:55:00|14717.2|14712.2|14717.5|14712.5|14719.7|14714.7|14716.9|14711.9|0
1687816800000|2023-06-26 22:00:00|14712.8|14710.8|14712.1|14710.1|14718.4|14716.4|14711.3|14709.3|455
1687817100000|2023-06-26 22:05:00|14711.8|14709.8|14712.6|14710.6|14714.6|14712.6|14708.9|14706.9|186
1687817400000|2023-06-26 22:10:00|14712.1|14710.1|14713.8|14711.8|14714.5|14712.5|14710.1|14708.1|251
1687817700000|2023-06-26 22:15:00|14714.2|14712.2|14711.3|14709.3|14715.8|14713.8|14710.6|14708.6|189
1687818000000|2023-06-26 22:20:00|14711.2|14709.2|14708.3|14706.3|14711.5|14709.5|14707.5|14705.5|223
1687818300000|2023-06-26 22:25:00|14708.2|14706.2|14707|14705|14708.8|14706.8|14706.3|14704.3|114
1687818600000|2023-06-26 22:30:00|14707.1|14705.1|14703.8|14701.8|14708.1|14706.1|14700|14698|500
1687818900000|2023-06-26 22:35:00|14704.1|14702.1|14710|14708|14710.7|14708.7|14703.7|14701.7|218
1687819200000|2023-06-26 22:40:00|14710.1|14708.1|14715.6|14713.6|14715.7|14713.7|14708.1|14706.1|241
1687819500000|2023-06-26 22:45:00|14715.7|14713.7|14713|14711|14715.8|14713.8|14712|14710|151
1687819800000|2023-06-26 22:50:00|14713.1|14711.1|14713.5|14711.5|14714.5|14712.5|14711.5|14709.5|127
1687820100000|2023-06-26 22:55:00|14713.3|14711.3|14716.2|14714.2|14716.2|14714.2|14713|14711|91
1687820400000|2023-06-26 23:00:00|14716.1|14714.1|14719.3|14717.3|14721.7|14719.7|14715.1|14713.1|399
1687820700000|2023-06-26 23:05:00|14719.5|14717.5|14725.5|14723.5|14726.3|14724.3|14718.8|14716.8|457
1687821000000|2023-06-26 23:10:00|14725.6|14723.6|14724|14722|14726.3|14724.3|14721.6|14719.6|268
1687821300000|2023-06-26 23:15:00|14723.8|14721.8|14727.8|14725.8|14730.7|14728.7|14722.8|14720.8|518
1687821600000|2023-06-26 23:20:00|14727.7|14725.7|14723.2|14721.2|14727.7|14725.7|14721.7|14719.7|283
1687821900000|2023-06-26 23:25:00|14723.1|14721.1|14723.5|14721.5|14724.2|14722.2|14721|14719|205
1687822200000|2023-06-26 23:30:00|14724.1|14722.1|14723.1|14721.1|14726|14724|14722.6|14720.6|200
1687822500000|2023-06-26 23:35:00|14723.2|14721.2|14724.6|14722.6|14725|14723|14721.8|14719.8|164
1687822800000|2023-06-26 23:40:00|14724.7|14722.7|14723.3|14721.3|14725.7|14723.7|14722|14720|149
1687823100000|2023-06-26 23:45:00|14723.1|14721.1|14725.6|14723.6|14727|14725|14722.6|14720.6|195
1687823400000|2023-06-26 23:50:00|14725.5|14723.5|14729|14727|14729.1|14727.1|14724.2|14722.2|246
1687823700000|2023-06-26 23:55:00|14728.8|14726.8|14730.2|14728.2|14730.7|14728.7|14728.2|14726.2|278
1687824000000|2023-06-27 00:00:00|14730.3|14728.3|14732|14730|14732.6|14730.6|14727.5|14725.5|473
1687824300000|2023-06-27 00:05:00|14732.1|14730.1|14725|14723|14732.3|14730.3|14724.5|14722.5|444
1687824600000|2023-06-27 00:10:00|14724.8|14722.8|14727.6|14725.6|14731.1|14729.1|14724.2|14722.2|261
1687824900000|2023-06-27 00:15:00|14727.7|14725.7|14720|14718|14727.7|14725.7|14719.8|14717.8|456
1687825200000|2023-06-27 00:20:00|14719.8|14717.8|14720.7|14718.7|14726|14724|14719.8|14717.8|261
1687825500000|2023-06-27 00:25:00|14720.6|14718.6|14719.7|14717.7|14723.5|14721.5|14718.5|14716.5|164
1687825800000|2023-06-27 00:30:00|14719.8|14717.8|14723.1|14721.1|14723.3|14721.3|14718.8|14716.8|165
1687826100000|2023-06-27 00:35:00|14723.2|14721.2|14720|14718|14723.2|14721.2|14717.6|14715.6|232
1687826400000|2023-06-27 00:40:00|14719.8|14717.8|14722.5|14720.5|14723|14721|14719.6|14717.6|141
1687826700000|2023-06-27 00:45:00|14722.6|14720.6|14720.6|14718.6|14723.2|14721.2|14719.5|14717.5|247
1687827000000|2023-06-27 00:50:00|14720.5|14718.5|14716.1|14714.1|14722.2|14720.2|14715.6|14713.6|248
1687827300000|2023-06-27 00:55:00|14716|14714|14713.5|14711.5|14718.2|14716.2|14713.5|14711.5|298
1687827600000|2023-06-27 01:00:00|14713.7|14711.7|14717.2|14715.2|14717.7|14715.7|14710.7|14708.7|428
1687827900000|2023-06-27 01:05:00|14717.1|14715.1|14712.8|14710.8|14717.5|14715.5|14709.1|14707.1|421
1687828200000|2023-06-27 01:10:00|14712.7|14710.7|14710.5|14708.5|14713.8|14711.8|14710.1|14708.1|232
1687828500000|2023-06-27 01:15:00|14710.3|14708.3|14710.2|14708.2|14711.3|14709.3|14703|14701|836
1687828800000|2023-06-27 01:20:00|14710.1|14708.1|14710.7|14708.7|14711.2|14709.2|14708|14706|323
1687829100000|2023-06-27 01:25:00|14710.8|14708.8|14706|14704|14711.8|14709.8|14704.3|14702.3|341
1687829400000|2023-06-27 01:30:00|14705.8|14703.8|14712.8|14710.8|14716|14714|14700.2|14698.2|847
1687829700000|2023-06-27 01:35:00|14713.3|14711.3|14714.7|14712.7|14715.5|14713.5|14709.7|14707.7|315
1687830000000|2023-06-27 01:40:00|14714.8|14712.8|14715.3|14713.3|14717.5|14715.5|14713.7|14711.7|324
1687830300000|2023-06-27 01:45:00|14715.2|14713.2|14723.1|14721.1|14723.6|14721.6|14715|14713|515
1687830600000|2023-06-27 01:50:00|14723|14721|14721.2|14719.2|14723.2|14721.2|14718|14716|382
1687830900000|2023-06-27 01:55:00|14721.3|14719.3|14723|14721|14724.3|14722.3|14718.8|14716.8|299
1687831200000|2023-06-27 02:00:00|14723.1|14721.1|14719|14717|14724.3|14722.3|14717.7|14715.7|285
1687831500000|2023-06-27 02:05:00|14719.1|14717.1|14724.7|14722.7|14725.3|14723.3|14718.7|14716.7|306
1687831800000|2023-06-27 02:10:00|14724.8|14722.8|14725.5|14723.5|14728.6|14726.6|14723.7|14721.7|576
1687832100000|2023-06-27 02:15:00|14725.6|14723.6|14724.5|14722.5|14728.5|14726.5|14723.8|14721.8|264
1687832400000|2023-06-27 02:20:00|14724.6|14722.6|14723.2|14721.2|14724.8|14722.8|14720.7|14718.7|218
1687832700000|2023-06-27 02:25:00|14723.3|14721.3|14720.7|14718.7|14723.6|14721.6|14718.2|14716.2|203
1687833000000|2023-06-27 02:30:00|14720.8|14718.8|14722.7|14720.7|14723.2|14721.2|14719.1|14717.1|188
1687833300000|2023-06-27 02:35:00|14722.8|14720.8|14725.5|14723.5|14726|14724|14722.8|14720.8|182
1687833600000|2023-06-27 02:40:00|14725.6|14723.6|14720.7|14718.7|14726.2|14724.2|14719.1|14717.1|166
1687833900000|2023-06-27 02:45:00|14720.6|14718.6|14721.3|14719.3|14722.7|14720.7|14720|14718|81
1687834200000|2023-06-27 02:50:00|14721.5|14719.5|14722.6|14720.6|14723.7|14721.7|14718.7|14716.7|215
1687834500000|2023-06-27 02:55:00|14722.5|14720.5|14722.8|14720.8|14724|14722|14722|14720|116
1687834800000|2023-06-27 03:00:00|14723|14721|14722.7|14720.7|14724.2|14722.2|14720.2|14718.2|116
1687835100000|2023-06-27 03:05:00|14722.6|14720.6|14720|14718|14723.8|14721.8|14719.2|14717.2|152
1687835400000|2023-06-27 03:10:00|14719.8|14717.8|14718.5|14716.5|14720|14718|14715.3|14713.3|326
1687835700000|2023-06-27 03:15:00|14718.7|14716.7|14716.2|14714.2|14718.8|14716.8|14714.5|14712.5|184
1687836000000|2023-06-27 03:20:00|14716.1|14714.1|14717.7|14715.7|14718.3|14716.3|14715.2|14713.2|140
1687836300000|2023-06-27 03:25:00|14717.6|14715.6|14719|14717|14720.6|14718.6|14717.2|14715.2|207
1687836600000|2023-06-27 03:30:00|14719.2|14717.2|14719.2|14717.2|14719.6|14717.6|14715.5|14713.5|285
1687836900000|2023-06-27 03:35:00|14719.1|14717.1|14723.7|14721.7|14724|14722|14719|14717|313
1687837200000|2023-06-27 03:40:00|14723.6|14721.6|14721.7|14719.7|14724.7|14722.7|14721.3|14719.3|212
1687837500000|2023-06-27 03:45:00|14721.6|14719.6|14717.7|14715.7|14722|14720|14717.5|14715.5|177
1687837800000|2023-06-27 03:50:00|14717.8|14715.8|14712.5|14710.5|14717.8|14715.8|14710.8|14708.8|402
1687838100000|2023-06-27 03:55:00|14712.6|14710.6|14713|14711|14713.5|14711.5|14710.3|14708.3|185
1687838400000|2023-06-27 04:00:00|14712.8|14710.8|14713.5|14711.5|14714.5|14712.5|14711.8|14709.8|121
1687838700000|2023-06-27 04:05:00|14713.6|14711.6|14712.1|14710.1|14713.7|14711.7|14710.7|14708.7|163
1687839000000|2023-06-27 04:10:00|14712|14710|14716.5|14714.5|14717.1|14715.1|14711.3|14709.3|221
1687839300000|2023-06-27 04:15:00|14716.6|14714.6|14717.3|14715.3|14721.1|14719.1|14715.5|14713.5|253
1687839600000|2023-06-27 04:20:00|14717.2|14715.2|14720.3|14718.3|14720.5|14718.5|14716.2|14714.2|139
1687839900000|2023-06-27 04:25:00|14720.2|14718.2|14718.7|14716.7|14721|14719|14718.2|14716.2|114
1687840200000|2023-06-27 04:30:00|14718.8|14716.8|14717.5|14715.5|14720|14718|14717.3|14715.3|186
1687840500000|2023-06-27 04:35:00|14717.7|14715.7|14720.1|14718.1|14721.3|14719.3|14717|14715|107
1687840800000|2023-06-27 04:40:00|14720.2|14718.2|14719.2|14717.2|14722.6|14720.6|14719|14717|174
1687841100000|2023-06-27 04:45:00|14719.1|14717.1|14717.5|14715.5|14719.2|14717.2|14716.6|14714.6|127
1687841400000|2023-06-27 04:50:00|14717.3|14715.3|14717.5|14715.5|14720.8|14718.8|14716.7|14714.7|97
1687841700000|2023-06-27 04:55:00|14717.3|14715.3|14718.5|14716.5|14719|14717|14715.8|14713.8|126
1687842000000|2023-06-27 05:00:00|14718.3|14716.3|14716.6|14714.6|14720.3|14718.3|14716.2|14714.2|99
1687842300000|2023-06-27 05:05:00|14716.5|14714.5|14716.7|14714.7|14719.2|14717.2|14715.7|14713.7|104
1687842600000|2023-06-27 05:10:00|14716.6|14714.6|14723.7|14721.7|14724.1|14722.1|14716.6|14714.6|190
1687842900000|2023-06-27 05:15:00|14723.6|14721.6|14720|14718|14724.6|14722.6|14719.5|14717.5|99
1687843200000|2023-06-27 05:20:00|14719.8|14717.8|14724.6|14722.6|14725.5|14723.5|14719.8|14717.8|271
1687843500000|2023-06-27 05:25:00|14724.5|14722.5|14730|14728|14730.1|14728.1|14724.1|14722.1|380
1687843800000|2023-06-27 05:30:00|14729.5|14727.5|14735.7|14733.7|14737.1|14735.1|14726.2|14724.2|742
1687844100000|2023-06-27 05:35:00|14735.6|14733.6|14732.8|14730.8|14738.1|14736.1|14732.5|14730.5|435
1687844400000|2023-06-27 05:40:00|14733|14731|14729.2|14727.2|14733|14731|14728.7|14726.7|293
1687844700000|2023-06-27 05:45:00|14729.1|14727.1|14733|14731|14733.5|14731.5|14729|14727|150
1687845000000|2023-06-27 05:50:00|14732.8|14730.8|14737.1|14735.1|14739|14737|14731.1|14729.1|447
1687845300000|2023-06-27 05:55:00|14737|14735|14741.6|14739.6|14743.5|14741.5|14736.2|14734.2|645
1687845600000|2023-06-27 06:00:00|14741.7|14739.7|14738.8|14736.8|14741.8|14739.8|14734.5|14732.5|761
1687845900000|2023-06-27 06:05:00|14738.7|14736.7|14737.8|14735.8|14739.5|14737.5|14734.2|14732.2|450
1687846200000|2023-06-27 06:10:00|14738|14736|14737.8|14735.8|14738.8|14736.8|14734.2|14732.2|243
1687846500000|2023-06-27 06:15:00|14738|14736|14748.8|14746.8|14751.8|14749.8|14737.7|14735.7|813
1687846800000|2023-06-27 06:20:00|14749|14747|14747.5|14745.5|14749.3|14747.3|14742.3|14740.3|491
1687847100000|2023-06-27 06:25:00|14747|14745|14744.3|14742.3|14748.6|14746.6|14744.2|14742.2|274
1687847400000|2023-06-27 06:30:00|14744.6|14742.6|14751.3|14749.3|14751.8|14749.8|14744.2|14742.2|257
1687847700000|2023-06-27 06:35:00|14751.2|14749.2|14747.1|14745.1|14753.8|14751.8|14746.1|14744.1|441
1687848000000|2023-06-27 06:40:00|14747.2|14745.2|14752.3|14750.3|14752.7|14750.7|14746.8|14744.8|238
1687848300000|2023-06-27 06:45:00|14752.2|14750.2|14744.8|14742.8|14752.7|14750.7|14743|14741|408
1687848600000|2023-06-27 06:50:00|14744.7|14742.7|14742.8|14740.8|14745.3|14743.3|14741.3|14739.3|162
1687848900000|2023-06-27 06:55:00|14743|14741|14740.5|14738.5|14744|14742|14738.6|14736.6|252
1687849200000|2023-06-27 07:00:00|14740.3|14738.3|14752|14750|14752.5|14750.5|14738.7|14736.7|847
1687849500000|2023-06-27 07:05:00|14751.8|14749.8|14755.1|14753.1|14755.7|14753.7|14745.8|14743.8|736
1687849800000|2023-06-27 07:10:00|14755.2|14753.2|14758.7|14756.7|14761|14759|14750.6|14748.6|828
1687850100000|2023-06-27 07:15:00|14759.1|14757.1|14754.7|14752.7|14760.2|14758.2|14751.2|14749.2|640
1687850400000|2023-06-27 07:20:00|14754.8|14752.8|14752.1|14750.1|14759.5|14757.5|14751.8|14749.8|576
1687850700000|2023-06-27 07:25:00|14752|14750|14749.3|14747.3|14755.7|14753.7|14743.2|14741.2|740
1687851000000|2023-06-27 07:30:00|14749.5|14747.5|14742|14740|14751.7|14749.7|14740.5|14738.5|607
1687851300000|2023-06-27 07:35:00|14742.1|14740.1|14743.5|14741.5|14749.5|14747.5|14741.1|14739.1|523
1687851600000|2023-06-27 07:40:00|14743.8|14741.8|14744.1|14742.1|14744.8|14742.8|14738.5|14736.5|482
1687851900000|2023-06-27 07:45:00|14744|14742|14742|14740|14748.7|14746.7|14740.6|14738.6|502
1687852200000|2023-06-27 07:50:00|14742.1|14740.1|14749.2|14747.2|14752.7|14750.7|14742|14740|403
1687852500000|2023-06-27 07:55:00|14749.1|14747.1|14743|14741|14751.5|14749.5|14741.5|14739.5|342
1687852800000|2023-06-27 08:00:00|14742.8|14740.8|14754.8|14752.8|14755|14753|14739.1|14737.1|669
1687853100000|2023-06-27 08:05:00|14755|14753|14746.3|14744.3|14758.5|14756.5|14746|14744|650
1687853400000|2023-06-27 08:10:00|14746.2|14744.2|14757.1|14755.1|14759.5|14757.5|14744.3|14742.3|733
1687853700000|2023-06-27 08:15:00|14756.8|14754.8|14757.8|14755.8|14762|14760|14753.5|14751.5|715
1687854000000|2023-06-27 08:20:00|14758|14756|14750.3|14748.3|14759.7|14757.7|14750.1|14748.1|523
1687854300000|2023-06-27 08:25:00|14750.2|14748.2|14751.5|14749.5|14755.3|14753.3|14748.7|14746.7|306
1687854600000|2023-06-27 08:30:00|14751.3|14749.3|14745.6|14743.6|14752|14750|14741.8|14739.8|621
1687854900000|2023-06-27 08:35:00|14745.5|14743.5|14742.3|14740.3|14747.1|14745.1|14740.6|14738.6|367
1687855200000|2023-06-27 08:40:00|14742.1|14740.1|14740.7|14738.7|14743.1|14741.1|14733.8|14731.8|785
1687855500000|2023-06-27 08:45:00|14740.6|14738.6|14741.8|14739.8|14743.5|14741.5|14737|14735|327
1687855800000|2023-06-27 08:50:00|14741.6|14739.6|14745.1|14743.1|14746|14744|14738.1|14736.1|395
1687856100000|2023-06-27 08:55:00|14745.2|14743.2|14745.2|14743.2|14747.1|14745.1|14741.5|14739.5|273
1687856400000|2023-06-27 09:00:00|14745.3|14743.3|14741.3|14739.3|14746.2|14744.2|14738.5|14736.5|347
1687856700000|2023-06-27 09:05:00|14741.5|14739.5|14749.6|14747.6|14751.5|14749.5|14739.7|14737.7|534
1687857000000|2023-06-27 09:10:00|14749.5|14747.5|14747.5|14745.5|14753|14751|14746.3|14744.3|514
1687857300000|2023-06-27 09:15:00|14747.2|14745.2|14750.6|14748.6|14754|14752|14744.7|14742.7|408
1687857600000|2023-06-27 09:20:00|14750.5|14748.5|14753.5|14751.5|14757.8|14755.8|14749.5|14747.5|376
1687857900000|2023-06-27 09:25:00|14753.3|14751.3|14756.1|14754.1|14757|14755|14751.2|14749.2|287
1687858200000|2023-06-27 09:30:00|14756|14754|14756|14754|14756.5|14754.5|14748.7|14746.7|479
1687858500000|2023-06-27 09:35:00|14756.1|14754.1|14753|14751|14756.3|14754.3|14750.6|14748.6|337
1687858800000|2023-06-27 09:40:00|14753.3|14751.3|14750.6|14748.6|14754.5|14752.5|14750.6|14748.6|214
1687859100000|2023-06-27 09:45:00|14750.7|14748.7|14750.8|14748.8|14753.6|14751.6|14747.5|14745.5|339
1687859400000|2023-06-27 09:50:00|14750.7|14748.7|14754.2|14752.2|14754.3|14752.3|14750.1|14748.1|186
1687859700000|2023-06-27 09:55:00|14754.1|14752.1|14755|14753|14757.5|14755.5|14751.7|14749.7|235
1687860000000|2023-06-27 10:00:00|14754.7|14752.7|14758.3|14756.3|14759|14757|14754.6|14752.6|356
1687860300000|2023-06-27 10:05:00|14758.5|14756.5|14750.2|14748.2|14759.1|14757.1|14750.2|14748.2|388
1687860600000|2023-06-27 10:10:00|14750.6|14748.6|14753.1|14751.1|14757|14755|14750|14748|350
1687860900000|2023-06-27 10:15:00|14753.3|14751.3|14754.8|14752.8|14755.8|14753.8|14752|14750|147
1687861200000|2023-06-27 10:20:00|14754.7|14752.7|14753.6|14751.6|14756.3|14754.3|14753.1|14751.1|214
1687861500000|2023-06-27 10:25:00|14753.7|14751.7|14753.3|14751.3|14755.6|14753.6|14751.8|14749.8|222
1687861800000|2023-06-27 10:30:00|14753.2|14751.2|14759.1|14757.1|14764.2|14762.2|14752.8|14750.8|644
1687862100000|2023-06-27 10:35:00|14759|14757|14763.3|14761.3|14763.5|14761.5|14756.1|14754.1|406
1687862400000|2023-06-27 10:40:00|14763.5|14761.5|14767.3|14765.3|14768.7|14766.7|14760.6|14758.6|414
1687862700000|2023-06-27 10:45:00|14767.5|14765.5|14771.3|14769.3|14771.7|14769.7|14764.2|14762.2|545
1687863000000|2023-06-27 10:50:00|14771.2|14769.2|14767.5|14765.5|14772.6|14770.6|14766.7|14764.7|485
1687863300000|2023-06-27 10:55:00|14768.1|14766.1|14766.3|14764.3|14768.2|14766.2|14763.8|14761.8|346
1687863600000|2023-06-27 11:00:00|14766.5|14764.5|14762|14760|14767.3|14765.3|14762|14760|519
1687863900000|2023-06-27 11:05:00|14761.8|14759.8|14757.1|14755.1|14765.1|14763.1|14755.8|14753.8|476
1687864200000|2023-06-27 11:10:00|14757.2|14755.2|14759.8|14757.8|14765.1|14763.1|14757.2|14755.2|384
1687864500000|2023-06-27 11:15:00|14759.7|14757.7|14750.6|14748.6|14760.7|14758.7|14750|14748|586
1687864800000|2023-06-27 11:20:00|14750.7|14748.7|14751|14749|14753.6|14751.6|14749.3|14747.3|470
1687865100000|2023-06-27 11:25:00|14751.1|14749.1|14752|14750|14755|14753|14749|14747|377
1687865400000|2023-06-27 11:30:00|14751.8|14749.8|14750|14748|14751.8|14749.8|14742.5|14740.5|845
1687865700000|2023-06-27 11:35:00|14749.6|14747.6|14748.6|14746.6|14750.7|14748.7|14745.6|14743.6|250
1687866000000|2023-06-27 11:40:00|14748.8|14746.8|14747.1|14745.1|14754|14752|14744.5|14742.5|448
1687866300000|2023-06-27 11:45:00|14747.2|14745.2|14742.2|14740.2|14748.5|14746.5|14738.6|14736.6|719
1687866600000|2023-06-27 11:50:00|14742.3|14740.3|14739.2|14737.2|14744.1|14742.1|14735.6|14733.6|754
1687866900000|2023-06-27 11:55:00|14739.3|14737.3|14743.5|14741.5|14747|14745|14737.7|14735.7|857
1687867200000|2023-06-27 12:00:00|14743.3|14741.3|14736.5|14734.5|14744.3|14742.3|14728.2|14726.2|1511
1687867500000|2023-06-27 12:05:00|14736.3|14734.3|14746.3|14744.3|14747|14745|14735.8|14733.8|636
1687867800000|2023-06-27 12:10:00|14746.5|14744.5|14739.3|14737.3|14750.5|14748.5|14736.6|14734.6|875
1687868100000|2023-06-27 12:15:00|14739.2|14737.2|14743.1|14741.1|14744.7|14742.7|14734.2|14732.2|697
1687868400000|2023-06-27 12:20:00|14743|14741|14739.6|14737.6|14743|14741|14736.1|14734.1|562
1687868700000|2023-06-27 12:25:00|14739.5|14737.5|14743.3|14741.3|14746.8|14744.8|14737.6|14735.6|593
1687869000000|2023-06-27 12:30:00|14743.5|14741.5|14757.3|14755.3|14758|14756|14736.7|14734.7|2154
1687869300000|2023-06-27 12:35:00|14756.8|14754.8|14769.5|14767.5|14773.6|14771.6|14752.5|14750.5|1979
1687869600000|2023-06-27 12:40:00|14769.6|14767.6|14762.2|14760.2|14773.6|14771.6|14760|14758|1411
1687869900000|2023-06-27 12:45:00|14761.8|14759.8|14755.7|14753.7|14763.1|14761.1|14753|14751|1171
1687870200000|2023-06-27 12:50:00|14755.6|14753.6|14749.2|14747.2|14756.5|14754.5|14747.2|14745.2|1301
1687870500000|2023-06-27 12:55:00|14749.3|14747.3|14751.5|14749.5|14752.7|14750.7|14743.7|14741.7|1089
1687870800000|2023-06-27 13:00:00|14751.7|14749.7|14747.2|14745.2|14752|14750|14739.7|14737.7|1412
1687871100000|2023-06-27 13:05:00|14747.3|14745.3|14747.7|14745.7|14749.5|14747.5|14741.7|14739.7|1127
1687871400000|2023-06-27 13:10:00|14747.6|14745.6|14758.5|14756.5|14758.5|14756.5|14742.5|14740.5|1324
1687871700000|2023-06-27 13:15:00|14758.6|14756.6|14758.3|14756.3|14765.6|14763.6|14755.2|14753.2|1382
1687872000000|2023-06-27 13:20:00|14758.5|14756.5|14755.8|14753.8|14760.2|14758.2|14752.7|14750.7|1013
1687872300000|2023-06-27 13:25:00|14755.6|14753.6|14756.8|14754.8|14759.6|14757.6|14751.5|14749.5|1954
1687872600000|2023-06-27 13:30:00|14756.3|14755.3|14773.2|14772.2|14773.2|14772.2|14734.5|14733.5|20990
1687872900000|2023-06-27 13:35:00|14772.6|14771.6|14769.2|14768.2|14807|14806|14766.5|14765.5|17051
1687873200000|2023-06-27 13:40:00|14769.5|14768.5|14772.7|14771.7|14787.6|14786.6|14751.2|14750.2|11916
1687873500000|2023-06-27 13:45:00|14772.6|14771.6|14774.5|14773.5|14785.3|14784.3|14753.5|14752.5|10115
1687873800000|2023-06-27 13:50:00|14775|14774|14795|14794|14804.5|14803.5|14772.7|14771.7|10252
1687874100000|2023-06-27 13:55:00|14794.1|14793.1|14794.7|14793.7|14798.7|14797.7|14776.3|14775.3|7149
1687874400000|2023-06-27 14:00:00|14793.2|14792.2|14797|14796|14814.2|14813.2|14778.7|14777.7|13285
1687874700000|2023-06-27 14:05:00|14796.8|14795.8|14765.7|14764.7|14797|14796|14750.6|14749.6|13315
1687875000000|2023-06-27 14:10:00|14765.5|14764.5|14744.7|14743.7|14765.5|14764.5|14723.5|14722.5|12802
1687875300000|2023-06-27 14:15:00|14744|14743|14757.2|14756.2|14760.1|14759.1|14738.7|14737.7|8083
1687875600000|2023-06-27 14:20:00|14758.5|14757.5|14761.3|14760.3|14771.5|14770.5|14739|14738|8739
1687875900000|2023-06-27 14:25:00|14761.5|14760.5|14768.5|14767.5|14790.3|14789.3|14758.3|14757.3|7820
1687876200000|2023-06-27 14:30:00|14768.7|14767.7|14762|14761|14778.9|14777.9|14748.3|14747.3|9250
1687876500000|2023-06-27 14:35:00|14761.8|14760.8|14775|14774|14779|14778|14756|14755|6503
1687876800000|2023-06-27 14:40:00|14774|14773|14755.8|14754.8|14779.3|14778.3|14753.2|14752.2|5938
1687877100000|2023-06-27 14:45:00|14755.7|14754.7|14768.3|14767.3|14770.3|14769.3|14743.3|14742.3|7157
1687877400000|2023-06-27 14:50:00|14768.2|14767.2|14772.9|14771.9|14783.4|14782.4|14763.5|14762.5|6964
1687877700000|2023-06-27 14:55:00|14773|14772|14772.5|14771.5|14774.3|14773.3|14757.3|14756.3|4714
1687878000000|2023-06-27 15:00:00|14772.3|14771.3|14747.8|14746.8|14779.7|14778.7|14744.5|14743.5|6216
1687878300000|2023-06-27 15:05:00|14748.3|14747.3|14744.5|14743.5|14751.4|14750.4|14738|14737|5836
1687878600000|2023-06-27 15:10:00|14744.4|14743.4|14754.7|14753.7|14756|14755|14726.5|14725.5|6855
1687878900000|2023-06-27 15:15:00|14754.5|14753.5|14773.9|14772.9|14773.9|14772.9|14747.8|14746.8|6492
1687879200000|2023-06-27 15:20:00|14773.8|14772.8|14784|14783|14791.8|14790.8|14772|14771|6303
1687879500000|2023-06-27 15:25:00|14784.3|14783.3|14818.7|14817.7|14819|14818|14781.8|14780.8|9188
1687879800000|2023-06-27 15:30:00|14818.5|14817.5|14816.7|14815.7|14826|14825|14813|14812|6665
1687880100000|2023-06-27 15:35:00|14816.5|14815.5|14832.5|14831.5|14834|14833|14810.7|14809.7|7242
1687880400000|2023-06-27 15:40:00|14832.8|14831.8|14836.8|14835.8|14839.4|14838.4|14823.4|14822.4|5172
1687880700000|2023-06-27 15:45:00|14838|14837|14825.1|14824.1|14839|14838|14820.1|14819.1|4720
1687881000000|2023-06-27 15:50:00|14825.3|14824.3|14845.8|14844.8|14846.5|14845.5|14825.1|14824.1|5144
1687881300000|2023-06-27 15:55:00|14845.7|14844.7|14843.1|14842.1|14847.3|14846.3|14834.1|14833.1|4619
1687881600000|2023-06-27 16:00:00|14842.8|14841.8|14851.1|14850.1|14851.5|14850.5|14838.3|14837.3|4676
1687881900000|2023-06-27 16:05:00|14851.3|14850.3|14838.8|14837.8|14855.1|14854.1|14838.3|14837.3|4192
1687882200000|2023-06-27 16:10:00|14839.2|14838.2|14845.1|14844.1|14848.1|14847.1|14836.7|14835.7|3121
1687882500000|2023-06-27 16:15:00|14845|14844|14843.3|14842.3|14853.8|14852.8|14836.7|14835.7|4063
1687882800000|2023-06-27 16:20:00|14843.1|14842.1|14849.6|14848.6|14851.7|14850.7|14838.3|14837.3|2739
1687883100000|2023-06-27 16:25:00|14849.7|14848.7|14862.6|14861.6|14863.3|14862.3|14847.3|14846.3|4801
1687883400000|2023-06-27 16:30:00|14862.7|14861.7|14863.3|14862.3|14867.3|14866.3|14856.5|14855.5|4426
1687883700000|2023-06-27 16:35:00|14863.5|14862.5|14874.1|14873.1|14874.3|14873.3|14859|14858|3636
1687884000000|2023-06-27 16:40:00|14874|14873|14889.2|14888.2|14890.1|14889.1|14869.8|14868.8|6321
1687884300000|2023-06-27 16:45:00|14890|14889|14894.6|14893.6|14902.2|14901.2|14890|14889|6038
1687884600000|2023-06-27 16:50:00|14894.8|14893.8|14894.3|14893.3|14901|14900|14894|14893|3506
1687884900000|2023-06-27 16:55:00|14894.5|14893.5|14888.3|14887.3|14897.2|14896.2|14884|14883|4608
1687885200000|2023-06-27 17:00:00|14886.7|14885.7|14881.2|14880.2|14889.1|14888.1|14877.7|14876.7|3944
1687885500000|2023-06-27 17:05:00|14881.3|14880.3|14880|14879|14884|14883|14868.2|14867.2|3802
1687885800000|2023-06-27 17:10:00|14879.8|14878.8|14881|14880|14887.1|14886.1|14876.1|14875.1|3101
1687886100000|2023-06-27 17:15:00|14881.1|14880.1|14901.3|14900.3|14902|14901|14874.8|14873.8|4642
1687886400000|2023-06-27 17:20:00|14901.2|14900.2|14913.8|14912.8|14915.8|14914.8|14900.7|14899.7|6005
1687886700000|2023-06-27 17:25:00|14914|14913|14906.7|14905.7|14915.7|14914.7|14902.6|14901.6|3627
1687887000000|2023-06-27 17:30:00|14906.8|14905.8|14919.7|14918.7|14926|14925|14906.7|14905.7|5431
1687887300000|2023-06-27 17:35:00|14919.8|14918.8|14922.5|14921.5|14924.3|14923.3|14916|14915|2489
1687887600000|2023-06-27 17:40:00|14922.3|14921.3|14926.7|14925.7|14932|14931|14922.2|14921.2|3647
1687887900000|2023-06-27 17:45:00|14926.8|14925.8|14939.6|14938.6|14942.6|14941.6|14926|14925|5250
1687888200000|2023-06-27 17:50:00|14939.7|14938.7|14940.1|14939.1|14946.6|14945.6|14935.8|14934.8|3784
1687888500000|2023-06-27 17:55:00|14940|14939|14947|14946|14948|14947|14933.3|14932.3|4038
1687888800000|2023-06-27 18:00:00|14947.1|14946.1|14944.1|14943.1|14949.7|14948.7|14940.3|14939.3|3420
1687889100000|2023-06-27 18:05:00|14944|14943|14939.5|14938.5|14944.2|14943.2|14933.7|14932.7|3121
1687889400000|2023-06-27 18:10:00|14939.2|14938.2|14953.5|14952.5|14953.7|14952.7|14939.2|14938.2|3928
1687889700000|2023-06-27 18:15:00|14953.3|14952.3|14957.2|14956.2|14957.8|14956.8|14948.8|14947.8|3360
1687890000000|2023-06-27 18:20:00|14957.3|14956.3|14954.4|14953.4|14960.3|14959.3|14949.4|14948.4|3257
1687890300000|2023-06-27 18:25:00|14954.5|14953.5|14956.8|14955.8|14959.5|14958.5|14948.4|14947.4|3082
1687890600000|2023-06-27 18:30:00|14956.9|14955.9|14960.4|14959.4|14963.9|14962.9|14954|14953|3278
1687890900000|2023-06-27 18:35:00|14960.5|14959.5|14949.8|14948.8|14965.9|14964.9|14949.5|14948.5|3627
1687891200000|2023-06-27 18:40:00|14949.7|14948.7|14944.7|14943.7|14950.9|14949.9|14938|14937|4801
1687891500000|2023-06-27 18:45:00|14944.5|14943.5|14949.7|14948.7|14952.3|14951.3|14935.3|14934.3|4778
1687891800000|2023-06-27 18:50:00|14949.8|14948.8|14953.7|14952.7|14960.9|14959.9|14947.5|14946.5|3835
1687892100000|2023-06-27 18:55:00|14953.8|14952.8|14938|14937|14955.5|14954.5|14936.3|14935.3|3535
1687892400000|2023-06-27 19:00:00|14938.2|14937.2|14945.4|14944.4|14952.9|14951.9|14938.2|14937.2|3555
1687892700000|2023-06-27 19:05:00|14945.5|14944.5|14954.2|14953.2|14957|14956|14944.7|14943.7|2585
1687893000000|2023-06-27 19:10:00|14954.3|14953.3|14963|14962|14963.8|14962.8|14947|14946|3147
1687893300000|2023-06-27 19:15:00|14962.9|14961.9|14953.4|14952.4|14963.3|14962.3|14948.9|14947.9|3394
1687893600000|2023-06-27 19:20:00|14953.5|14952.5|14958.9|14957.9|14959.5|14958.5|14947.4|14946.4|2424
1687893900000|2023-06-27 19:25:00|14958.8|14957.8|14970.7|14969.7|14971|14970|14954.2|14953.2|4209
1687894200000|2023-06-27 19:30:00|14970.3|14969.3|14952.7|14951.7|14971|14970|14950.2|14949.2|4774
1687894500000|2023-06-27 19:35:00|14952.5|14951.5|14951.9|14950.9|14955.5|14954.5|14944.3|14943.3|4311
1687894800000|2023-06-27 19:40:00|14951.8|14950.8|14959.5|14958.5|14961.5|14960.5|14951.8|14950.8|3089
1687895100000|2023-06-27 19:45:00|14958.5|14957.5|14962.9|14961.9|14967.2|14966.2|14954|14953|4014
1687895400000|2023-06-27 19:50:00|14963|14962|14946.8|14945.8|14963|14962|14940.5|14939.5|8440
1687895700000|2023-06-27 19:55:00|14946.5|14945.5|14944.2|14943.2|14952|14951|14936|14935|13136
1687896000000|2023-06-27 20:00:00|14944.7|14942.7|14932.7|14930.7|14944.9|14942.9|14928.8|14926.8|8038
1687896300000|2023-06-27 20:05:00|14932.5|14930.5|14926.8|14924.8|14934.2|14932.2|14925.9|14923.9|2535
1687896600000|2023-06-27 20:10:00|14926.9|14924.9|14928.8|14926.8|14930.2|14928.2|14921.4|14919.4|2624
1687896900000|2023-06-27 20:15:00|14928.9|14926.9|14927.2|14925.2|14929.5|14927.5|14920.8|14918.8|1213
1687897200000|2023-06-27 20:20:00|14927|14925|14925.5|14923.5|14927.3|14925.3|14923.5|14921.5|345
1687897500000|2023-06-27 20:25:00|14925.4|14923.4|14926.5|14924.5|14926.8|14924.8|14924.4|14922.4|230
1687897800000|2023-06-27 20:30:00|14926.7|14924.7|14925|14923|14926.7|14924.7|14924.5|14922.5|233
1687898100000|2023-06-27 20:35:00|14924|14922|14921.3|14919.3|14925|14923|14920.8|14918.8|380
1687898400000|2023-06-27 20:40:00|14921.2|14919.2|14926|14924|14926.8|14924.8|14920.9|14918.9|482
1687898700000|2023-06-27 20:45:00|14925.9|14923.9|14924.8|14922.8|14926.2|14924.2|14922.5|14920.5|359
1687899000000|2023-06-27 20:50:00|14925.2|14923.2|14927|14925|14927.4|14925.4|14923.8|14921.8|258
1687899300000|2023-06-27 20:55:00|14927.2|14925.2|14923.9|14918.9|14927.8|14925.8|14922.4|14918.9|315
1687899600000|2023-06-27 21:00:00|14923.8|14918.8|14926|14921|14926|14921|14923.8|14918.8|0
1687899900000|2023-06-27 21:05:00|14925.9|14920.9|14927.4|14922.4|14927.6|14922.6|14925.9|14920.9|0
1687900200000|2023-06-27 21:10:00|14927.5|14922.5|14926.5|14921.5|14927.6|14922.6|14926.2|14921.2|0
1687900500000|2023-06-27 21:15:00|14926.4|14921.4|14926.1|14921.1|14926.4|14921.4|14924.3|14919.3|0
1687900800000|2023-06-27 21:20:00|14925.9|14920.9|14925.4|14920.4|14925.9|14920.9|14924.7|14919.7|0
1687901100000|2023-06-27 21:25:00|14925.5|14920.5|14926.7|14921.7|14927.1|14922.1|14925.5|14920.5|0
1687901400000|2023-06-27 21:30:00|14926.9|14921.9|14926.3|14921.3|14926.9|14921.9|14926.2|14921.2|0
1687901700000|2023-06-27 21:35:00|14926.2|14921.2|14926.6|14921.6|14926.6|14921.6|14926.2|14921.2|0
1687902000000|2023-06-27 21:40:00|14927.2|14922.2|14927.7|14922.7|14927.7|14922.7|14927.2|14922.2|0
1687902300000|2023-06-27 21:45:00|14927.8|14922.8|14926.9|14921.9|14928.3|14923.3|14926.9|14921.9|0
1687902600000|2023-06-27 21:50:00|14927|14922|14927.1|14922.1|14927.8|14922.8|14925.6|14920.6|0
1687902900000|2023-06-27 21:55:00|14927.2|14922.2|14928.1|14923.1|14928.2|14923.2|14927.1|14922.1|0
1687903200000|2023-06-27 22:00:00|14923.5|14921.5|14922.8|14920.8|14928|14926|14921.3|14919.3|421
1687903500000|2023-06-27 22:05:00|14923.3|14921.3|14916.5|14914.5|14923.7|14921.7|14916.5|14914.5|576
1687903800000|2023-06-27 22:10:00|14916.7|14914.7|14907.8|14905.8|14919.8|14917.8|14906.8|14904.8|684
1687904100000|2023-06-27 22:15:00|14907.9|14905.9|14895.7|14893.7|14908.2|14906.2|14894.8|14892.8|1219
1687904400000|2023-06-27 22:20:00|14895.5|14893.5|14902.3|14900.3|14904.3|14902.3|14895.5|14893.5|691
1687904700000|2023-06-27 22:25:00|14902.2|14900.2|14898.5|14896.5|14902.2|14900.2|14896.4|14894.4|556
1687905000000|2023-06-27 22:30:00|14898.7|14896.7|14899.9|14897.9|14901.9|14899.9|14898.4|14896.4|278
1687905300000|2023-06-27 22:35:00|14900.2|14898.2|14901.3|14899.3|14901.3|14899.3|14897.8|14895.8|259
1687905600000|2023-06-27 22:40:00|14901.4|14899.4|14895|14893|14901.9|14899.9|14894.8|14892.8|557
1687905900000|2023-06-27 22:45:00|14894.5|14892.5|14891.9|14889.9|14896.4|14894.4|14890.7|14888.7|503
1687906200000|2023-06-27 22:50:00|14892|14890|14888.7|14886.7|14892.4|14890.4|14887.2|14885.2|466
1687906500000|2023-06-27 22:55:00|14888.5|14886.5|14890.9|14888.9|14892|14890|14888|14886|288
1687906800000|2023-06-27 23:00:00|14891|14889|14888.8|14886.8|14892.2|14890.2|14888.4|14886.4|220
1687907100000|2023-06-27 23:05:00|14888.7|14886.7|14889.2|14887.2|14891.8|14889.8|14888.5|14886.5|179
1687907400000|2023-06-27 23:10:00|14889|14887|14882|14880|14889.4|14887.4|14881.5|14879.5|443
1687907700000|2023-06-27 23:15:00|14882.4|14880.4|14879.4|14877.4|14883.9|14881.9|14878|14876|585
1687908000000|2023-06-27 23:20:00|14879.5|14877.5|14878.9|14876.9|14884.5|14882.5|14877.3|14875.3|675
1687908300000|2023-06-27 23:25:00|14879|14877|14884|14882|14885.8|14883.8|14878.2|14876.2|497
1687908600000|2023-06-27 23:30:00|14883.7|14881.7|14885.4|14883.4|14885.7|14883.7|14882.4|14880.4|166
1687908900000|2023-06-27 23:35:00|14885.3|14883.3|14890.4|14888.4|14893|14891|14885|14883|894
1687909200000|2023-06-27 23:40:00|14890.3|14888.3|14894.7|14892.7|14895|14893|14889.5|14887.5|713
1687909500000|2023-06-27 23:45:00|14894.5|14892.5|14890.7|14888.7|14894.5|14892.5|14888.7|14886.7|319
1687909800000|2023-06-27 23:50:00|14890.5|14888.5|14896.8|14894.8|14901.7|14899.7|14889.8|14887.8|993
1687910100000|2023-06-27 23:55:00|14896.7|14894.7|14894.8|14892.8|14896.8|14894.8|14892.9|14890.9|312
1687910400000|2023-06-28 00:00:00|14895|14893|14898.5|14896.5|14898.8|14896.8|14893.7|14891.7|454
1687910700000|2023-06-28 00:05:00|14898.4|14896.4|14901.8|14899.8|14902.9|14900.9|14896.4|14894.4|514
1687911000000|2023-06-28 00:10:00|14901.5|14899.5|14898|14896|14901.9|14899.9|14897|14895|382
1687911300000|2023-06-28 00:15:00|14897.9|14895.9|14889|14887|14898|14896|14887.3|14885.3|781
1687911600000|2023-06-28 00:20:00|14888.9|14886.9|14887.4|14885.4|14891.5|14889.5|14886|14884|487
1687911900000|2023-06-28 00:25:00|14887.3|14885.3|14885.8|14883.8|14888.2|14886.2|14885.4|14883.4|248
1687912200000|2023-06-28 00:30:00|14886|14884|14886.5|14884.5|14887.3|14885.3|14877.3|14875.3|733
1687912500000|2023-06-28 00:35:00|14886.4|14884.4|14878.3|14876.3|14887.1|14885.1|14878|14876|449
1687912800000|2023-06-28 00:40:00|14878.1|14876.1|14880.5|14878.5|14881.5|14879.5|14875.3|14873.3|564
1687913100000|2023-06-28 00:45:00|14880.6|14878.6|14882.8|14880.8|14883.6|14881.6|14880|14878|353
1687913400000|2023-06-28 00:50:00|14882.9|14880.9|14881.5|14879.5|14883|14881|14880.8|14878.8|176
1687913700000|2023-06-28 00:55:00|14881.3|14879.3|14882.6|14880.6|14884.3|14882.3|14880.5|14878.5|298
1687914000000|2023-06-28 01:00:00|14882.8|14880.8|14884.5|14882.5|14885.1|14883.1|14880.9|14878.9|311
1687914300000|2023-06-28 01:05:00|14884.6|14882.6|14883|14881|14885|14883|14881.1|14879.1|188
1687914600000|2023-06-28 01:10:00|14881.5|14879.5|14883.3|14881.3|14883.4|14881.4|14881|14879|220
1687914900000|2023-06-28 01:15:00|14883.4|14881.4|14879.4|14877.4|14883.4|14881.4|14875.3|14873.3|575
1687915200000|2023-06-28 01:20:00|14879.3|14877.3|14878.5|14876.5|14879.8|14877.8|14875.1|14873.1|390
1687915500000|2023-06-28 01:25:00|14878.4|14876.4|14881.5|14879.5|14882.9|14880.9|14878.4|14876.4|339
1687915800000|2023-06-28 01:30:00|14881.6|14879.6|14885.1|14883.1|14890|14888|14881.5|14879.5|662
1687916100000|2023-06-28 01:35:00|14885|14883|14885|14883|14887|14885|14883|14881|322
1687916400000|2023-06-28 01:40:00|14884.9|14882.9|14884|14882|14887.4|14885.4|14883.4|14881.4|317
1687916700000|2023-06-28 01:45:00|14884.1|14882.1|14886.3|14884.3|14887.4|14885.4|14880.5|14878.5|475
1687917000000|2023-06-28 01:50:00|14886.4|14884.4|14886|14884|14886.5|14884.5|14881.8|14879.8|320
1687917300000|2023-06-28 01:55:00|14885.9|14883.9|14884.8|14882.8|14886|14884|14883|14881|172
1687917600000|2023-06-28 02:00:00|14884.6|14882.6|14885.9|14883.9|14888.6|14886.6|14884|14882|240
1687917900000|2023-06-28 02:05:00|14886|14884|14882.5|14880.5|14886.9|14884.9|14882.1|14880.1|191
1687918200000|2023-06-28 02:10:00|14882.6|14880.6|14881.5|14879.5|14885|14883|14881.3|14879.3|210
1687918500000|2023-06-28 02:15:00|14881.6|14879.6|14878.8|14876.8|14882.3|14880.3|14877.5|14875.5|341
1687918800000|2023-06-28 02:20:00|14878.6|14876.6|14876.8|14874.8|14879.8|14877.8|14874.5|14872.5|328
1687919100000|2023-06-28 02:25:00|14876.6|14874.6|14881.6|14879.6|14882.1|14880.1|14875|14873|368
1687919400000|2023-06-28 02:30:00|14881.8|14879.8|14889.3|14887.3|14890.4|14888.4|14881.4|14879.4|413
1687919700000|2023-06-28 02:35:00|14889.4|14887.4|14894|14892|14895|14893|14887.5|14885.5|486
1687920000000|2023-06-28 02:40:00|14894.1|14892.1|14901.8|14899.8|14902|14900|14893.3|14891.3|686
1687920300000|2023-06-28 02:45:00|14901.4|14899.4|14899.6|14897.6|14903.5|14901.5|14897.8|14895.8|561
1687920600000|2023-06-28 02:50:00|14899.8|14897.8|14898.4|14896.4|14901.8|14899.8|14895|14893|486
1687920900000|2023-06-28 02:55:00|14898|14896|14898.3|14896.3|14899.3|14897.3|14895.6|14893.6|223
1687921200000|2023-06-28 03:00:00|14898.1|14896.1|14901.5|14899.5|14902.4|14900.4|14898|14896|260
1687921500000|2023-06-28 03:05:00|14901.4|14899.4|14902.3|14900.3|14906|14904|14900|14898|459
1687921800000|2023-06-28 03:10:00|14902.4|14900.4|14902.3|14900.3|14905.3|14903.3|14901.5|14899.5|346
1687922100000|2023-06-28 03:15:00|14902.1|14900.1|14899.8|14897.8|14902.5|14900.5|14899.3|14897.3|245
1687922400000|2023-06-28 03:20:00|14899.9|14897.9|14900.3|14898.3|14901.3|14899.3|14898.6|14896.6|217
1687922700000|2023-06-28 03:25:00|14900.1|14898.1|14898.8|14896.8|14900.4|14898.4|14898|14896|137
1687923000000|2023-06-28 03:30:00|14898.6|14896.6|14901.3|14899.3|14901.9|14899.9|14898.5|14896.5|172
1687923300000|2023-06-28 03:35:00|14901.1|14899.1|14902|14900|14905|14903|14900.8|14898.8|244
1687923600000|2023-06-28 03:40:00|14902.3|14900.3|14901.4|14899.4|14904|14902|14900.6|14898.6|261
1687923900000|2023-06-28 03:45:00|14901.3|14899.3|14900.8|14898.8|14903|14901|14899|14897|178
1687924200000|2023-06-28 03:50:00|14900.6|14898.6|14901.8|14899.8|14902.5|14900.5|14899|14897|128
1687924500000|2023-06-28 03:55:00|14901.9|14899.9|14900.8|14898.8|14902|14900|14899.4|14897.4|111
1687924800000|2023-06-28 04:00:00|14900.6|14898.6|14897.3|14895.3|14902|14900|14896.9|14894.9|270
1687925100000|2023-06-28 04:05:00|14897.1|14895.1|14896.3|14894.3|14898.6|14896.6|14896.1|14894.1|139
1687925400000|2023-06-28 04:10:00|14896.4|14894.4|14897.5|14895.5|14898.8|14896.8|14895.6|14893.6|132
1687925700000|2023-06-28 04:15:00|14897.6|14895.6|14896.6|14894.6|14897.6|14895.6|14893.6|14891.6|354
1687926000000|2023-06-28 04:20:00|14896.8|14894.8|14892|14890|14896.8|14894.8|14891.6|14889.6|211
1687926300000|2023-06-28 04:25:00|14891.9|14889.9|14888.5|14886.5|14892.1|14890.1|14886|14884|441
1687926600000|2023-06-28 04:30:00|14888.4|14886.4|14892|14890|14892.5|14890.5|14885.9|14883.9|306
1687926900000|2023-06-28 04:35:00|14892.1|14890.1|14892|14890|14893.6|14891.6|14891.5|14889.5|188
1687927200000|2023-06-28 04:40:00|14891.8|14889.8|14893.3|14891.3|14894.9|14892.9|14891.5|14889.5|184
1687927500000|2023-06-28 04:45:00|14893.1|14891.1|14892.4|14890.4|14894.1|14892.1|14891.5|14889.5|104
1687927800000|2023-06-28 04:50:00|14892.3|14890.3|14893|14891|14894.5|14892.5|14892.3|14890.3|79
1687928100000|2023-06-28 04:55:00|14893.1|14891.1|14892.3|14890.3|14893.8|14891.8|14890.8|14888.8|121
1687928400000|2023-06-28 05:00:00|14892|14890|14891.3|14889.3|14895|14893|14890.1|14888.1|260
1687928700000|2023-06-28 05:05:00|14891.4|14889.4|14889.5|14887.5|14893.5|14891.5|14889|14887|224
1687929000000|2023-06-28 05:10:00|14889.4|14887.4|14891.1|14889.1|14892|14890|14888.8|14886.8|180
1687929300000|2023-06-28 05:15:00|14891.3|14889.3|14889.6|14887.6|14892.5|14890.5|14888.3|14886.3|138
1687929600000|2023-06-28 05:20:00|14889.8|14887.8|14892.5|14890.5|14892.9|14890.9|14888.4|14886.4|198
1687929900000|2023-06-28 05:25:00|14892.3|14890.3|14893|14891|14894.3|14892.3|14891.5|14889.5|208
1687930200000|2023-06-28 05:30:00|14893.1|14891.1|14893.3|14891.3|14893.8|14891.8|14889.8|14887.8|284
1687930500000|2023-06-28 05:35:00|14893.1|14891.1|14895.5|14893.5|14897.5|14895.5|14892|14890|390
1687930800000|2023-06-28 05:40:00|14895.6|14893.6|14907|14905|14907.3|14905.3|14892.8|14890.8|765
1687931100000|2023-06-28 05:45:00|14907.1|14905.1|14905.8|14903.8|14907.3|14905.3|14902.4|14900.4|378
1687931400000|2023-06-28 05:50:00|14905.5|14903.5|14905.3|14903.3|14906.9|14904.9|14903|14901|292
1687931700000|2023-06-28 05:55:00|14905.4|14903.4|14907.8|14905.8|14907.8|14905.8|14900.8|14898.8|407
1687932000000|2023-06-28 06:00:00|14907.4|14905.4|14906.5|14904.5|14911.4|14909.4|14902.8|14900.8|710
1687932300000|2023-06-28 06:05:00|14906.6|14904.6|14904.5|14902.5|14907.9|14905.9|14900.5|14898.5|358
1687932600000|2023-06-28 06:10:00|14904.4|14902.4|14909.9|14907.9|14910.1|14908.1|14903.3|14901.3|288
1687932900000|2023-06-28 06:15:00|14910.3|14908.3|14903.5|14901.5|14911.6|14909.6|14903.5|14901.5|338
1687933200000|2023-06-28 06:20:00|14903.6|14901.6|14898.3|14896.3|14906|14904|14897.8|14895.8|492
1687933500000|2023-06-28 06:25:00|14898.8|14896.8|14898.9|14896.9|14902.1|14900.1|14897.9|14895.9|225
1687933800000|2023-06-28 06:30:00|14899|14897|14900.6|14898.6|14901.5|14899.5|14896.6|14894.6|439
1687934100000|2023-06-28 06:35:00|14900.4|14898.4|14897.8|14895.8|14902.1|14900.1|14895.9|14893.9|383
1687934400000|2023-06-28 06:40:00|14897.6|14895.6|14893|14891|14897.9|14895.9|14890.6|14888.6|410
1687934700000|2023-06-28 06:45:00|14892.9|14890.9|14891|14889|14894.9|14892.9|14889|14887|295
1687935000000|2023-06-28 06:50:00|14890.9|14888.9|14892.1|14890.1|14893.8|14891.8|14890.6|14888.6|167
1687935300000|2023-06-28 06:55:00|14892|14890|14895.8|14893.8|14898.9|14896.9|14891.8|14889.8|338
1687935600000|2023-06-28 07:00:00|14896.6|14894.6|14888.5|14886.5|14896.6|14894.6|14883.3|14881.3|1081
1687935900000|2023-06-28 07:05:00|14888.6|14886.6|14888.9|14886.9|14893.6|14891.6|14885.6|14883.6|700
1687936200000|2023-06-28 07:10:00|14889|14887|14902.9|14900.9|14905.6|14903.6|14887.9|14885.9|710
1687936500000|2023-06-28 07:15:00|14902.1|14900.1|14903.1|14901.1|14908.5|14906.5|14901.8|14899.8|594
1687936800000|2023-06-28 07:20:00|14903.3|14901.3|14898.4|14896.4|14905|14903|14895.3|14893.3|620
1687937100000|2023-06-28 07:25:00|14898.6|14896.6|14905.6|14903.6|14908.5|14906.5|14898.6|14896.6|607
1687937400000|2023-06-28 07:30:00|14905.8|14903.8|14902.1|14900.1|14914.9|14912.9|14902|14900|963
1687937700000|2023-06-28 07:35:00|14902|14900|14906.4|14904.4|14908.8|14906.8|14901.5|14899.5|433
1687938000000|2023-06-28 07:40:00|14906.5|14904.5|14906.5|14904.5|14913|14911|14906|14904|500
1687938300000|2023-06-28 07:45:00|14906.6|14904.6|14908.8|14906.8|14911.1|14909.1|14902.6|14900.6|517
1687938600000|2023-06-28 07:50:00|14908.6|14906.6|14898.1|14896.1|14910|14908|14897.8|14895.8|433
1687938900000|2023-06-28 07:55:00|14898.3|14896.3|14899.9|14897.9|14903.6|14901.6|14898.3|14896.3|336
1687939200000|2023-06-28 08:00:00|14900|14898|14893.3|14891.3|14906.5|14904.5|14890.8|14888.8|972
1687939500000|2023-06-28 08:05:00|14893.4|14891.4|14892.1|14890.1|14900.4|14898.4|14892.1|14890.1|615
1687939800000|2023-06-28 08:10:00|14892.3|14890.3|14896.6|14894.6|14896.9|14894.9|14890.3|14888.3|466
1687940100000|2023-06-28 08:15:00|14896.5|14894.5|14884.5|14882.5|14897.3|14895.3|14884.4|14882.4|506
1687940400000|2023-06-28 08:20:00|14884|14882|14895.3|14893.3|14895.3|14893.3|14882|14880|908
1687940700000|2023-06-28 08:25:00|14895.4|14893.4|14887.3|14885.3|14895.4|14893.4|14883.1|14881.1|607
1687941000000|2023-06-28 08:30:00|14887.4|14885.4|14877.9|14875.9|14889.6|14887.6|14876.8|14874.8|807
1687941300000|2023-06-28 08:35:00|14878|14876|14867.4|14865.4|14878.4|14876.4|14865|14863|1387
1687941600000|2023-06-28 08:40:00|14867.3|14865.3|14866.9|14864.9|14870.6|14868.6|14864.3|14862.3|539
1687941900000|2023-06-28 08:45:00|14867|14865|14864.9|14862.9|14868.6|14866.6|14863.1|14861.1|557
1687942200000|2023-06-28 08:50:00|14865|14863|14871.3|14869.3|14873.1|14871.1|14862.6|14860.6|782
1687942500000|2023-06-28 08:55:00|14871.4|14869.4|14871.4|14869.4|14873.3|14871.3|14866.1|14864.1|400
1687942800000|2023-06-28 09:00:00|14871.5|14869.5|14866.3|14864.3|14875.5|14873.5|14866|14864|566
1687943100000|2023-06-28 09:05:00|14866.1|14864.1|14872.5|14870.5|14873.6|14871.6|14866|14864|351
1687943400000|2023-06-28 09:10:00|14872.4|14870.4|14868.3|14866.3|14875.5|14873.5|14868.1|14866.1|401
1687943700000|2023-06-28 09:15:00|14868.1|14866.1|14867|14865|14872.1|14870.1|14866.4|14864.4|312
1687944000000|2023-06-28 09:20:00|14866.9|14864.9|14867.1|14865.1|14871.1|14869.1|14866.8|14864.8|307
1687944300000|2023-06-28 09:25:00|14867|14865|14869|14867|14873.6|14871.6|14866.8|14864.8|348
1687944600000|2023-06-28 09:30:00|14869.1|14867.1|14871|14869|14871|14869|14858.9|14856.9|1160
1687944900000|2023-06-28 09:35:00|14871.6|14869.6|14871.4|14869.4|14877|14875|14868|14866|686
1687945200000|2023-06-28 09:40:00|14871.5|14869.5|14873.9|14871.9|14875.3|14873.3|14870.4|14868.4|328
1687945500000|2023-06-28 09:45:00|14874|14872|14871|14869|14876.8|14874.8|14870.6|14868.6|315
1687945800000|2023-06-28 09:50:00|14870.9|14868.9|14868.9|14866.9|14872.1|14870.1|14865.8|14863.8|410
1687946100000|2023-06-28 09:55:00|14869|14867|14879.8|14877.8|14880.8|14878.8|14868.9|14866.9|479
1687946400000|2023-06-28 10:00:00|14879.9|14877.9|14880.4|14878.4|14883.1|14881.1|14877.8|14875.8|511
1687946700000|2023-06-28 10:05:00|14879.5|14877.5|14882.8|14880.8|14883.4|14881.4|14878.1|14876.1|248
1687947000000|2023-06-28 10:10:00|14882.4|14880.4|14882.6|14880.6|14885|14883|14880.3|14878.3|481
1687947300000|2023-06-28 10:15:00|14882.8|14880.8|14883.3|14881.3|14884.4|14882.4|14880.5|14878.5|394
1687947600000|2023-06-28 10:20:00|14883.1|14881.1|14883.9|14881.9|14884.6|14882.6|14880.6|14878.6|195
1687947900000|2023-06-28 10:25:00|14884|14882|14892.1|14890.1|14892.4|14890.4|14883.1|14881.1|620
1687948200000|2023-06-28 10:30:00|14892|14890|14895.9|14893.9|14896|14894|14889.3|14887.3|647
1687948500000|2023-06-28 10:35:00|14896|14894|14889.9|14887.9|14896|14894|14888|14886|568
1687948800000|2023-06-28 10:40:00|14889.8|14887.8|14883.3|14881.3|14890.5|14888.5|14879.3|14877.3|651
1687949100000|2023-06-28 10:45:00|14883.1|14881.1|14892.5|14890.5|14893.1|14891.1|14882.1|14880.1|549
1687949400000|2023-06-28 10:50:00|14892.4|14890.4|14894.5|14892.5|14898.5|14896.5|14891.5|14889.5|566
1687949700000|2023-06-28 10:55:00|14894|14892|14901.4|14899.4|14902.5|14900.5|14892.3|14890.3|543
1687950000000|2023-06-28 11:00:00|14901.5|14899.5|14916.6|14914.6|14920.1|14918.1|14898.5|14896.5|1606
1687950300000|2023-06-28 11:05:00|14916.5|14914.5|14914.8|14912.8|14918.8|14916.8|14910.6|14908.6|892
1687950600000|2023-06-28 11:10:00|14914.9|14912.9|14920.5|14918.5|14921.6|14919.6|14914.9|14912.9|803
1687950900000|2023-06-28 11:15:00|14920.4|14918.4|14921.8|14919.8|14926.1|14924.1|14918|14916|1009
1687951200000|2023-06-28 11:20:00|14921.9|14919.9|14915.1|14913.1|14921.9|14919.9|14914.6|14912.6|654
1687951500000|2023-06-28 11:25:00|14915.6|14913.6|14914.4|14912.4|14919.4|14917.4|14914.4|14912.4|364
1687951800000|2023-06-28 11:30:00|14914.3|14912.3|14907|14905|14914.6|14912.6|14904.5|14902.5|899
1687952100000|2023-06-28 11:35:00|14907.6|14905.6|14909.3|14907.3|14911.3|14909.3|14903|14901|660
1687952400000|2023-06-28 11:40:00|14909.1|14907.1|14899|14897|14910.1|14908.1|14896.6|14894.6|712
1687952700000|2023-06-28 11:45:00|14899.1|14897.1|14895.8|14893.8|14899.3|14897.3|14892.3|14890.3|994
1687953000000|2023-06-28 11:50:00|14895.9|14893.9|14894.3|14892.3|14896.6|14894.6|14886.5|14884.5|1342
1687953300000|2023-06-28 11:55:00|14894.4|14892.4|14886|14884|14899|14897|14883.8|14881.8|839
1687953600000|2023-06-28 12:00:00|14886.5|14884.5|14880.3|14878.3|14889.9|14887.9|14878.1|14876.1|1038
1687953900000|2023-06-28 12:05:00|14880.4|14878.4|14891.5|14889.5|14894.1|14892.1|14879.8|14877.8|911
1687954200000|2023-06-28 12:10:00|14891.4|14889.4|14893.1|14891.1|14893.3|14891.3|14885.8|14883.8|830
1687954500000|2023-06-28 12:15:00|14893|14891|14893.5|14891.5|14897.5|14895.5|14887.9|14885.9|728
1687954800000|2023-06-28 12:20:00|14893.1|14891.1|14894.9|14892.9|14896.8|14894.8|14889.9|14887.9|555
1687955100000|2023-06-28 12:25:00|14894.6|14892.6|14898.3|14896.3|14900.5|14898.5|14892.6|14890.6|823
1687955400000|2023-06-28 12:30:00|14898.5|14896.5|14888.9|14886.9|14899.4|14897.4|14888.3|14886.3|895
1687955700000|2023-06-28 12:35:00|14888.8|14886.8|14886.6|14884.6|14892|14890|14886.3|14884.3|660
1687956000000|2023-06-28 12:40:00|14886.8|14884.8|14875.4|14873.4|14887.3|14885.3|14872.9|14870.9|2027
1687956300000|2023-06-28 12:45:00|14876.1|14874.1|14876.9|14874.9|14883.5|14881.5|14875.8|14873.8|1011
1687956600000|2023-06-28 12:50:00|14876.8|14874.8|14884|14882|14885.3|14883.3|14873.6|14871.6|1119
1687956900000|2023-06-28 12:55:00|14883.8|14881.8|14881.8|14879.8|14884.5|14882.5|14877.8|14875.8|560
1687957200000|2023-06-28 13:00:00|14881.9|14879.9|14884.5|14882.5|14887.4|14885.4|14881.8|14879.8|753
1687957500000|2023-06-28 13:05:00|14884.4|14882.4|14875.9|14873.9|14884.9|14882.9|14869.1|14867.1|1212
1687957800000|2023-06-28 13:10:00|14875.4|14873.4|14873|14871|14875.9|14873.9|14872|14870|559
1687958100000|2023-06-28 13:15:00|14872.8|14870.8|14872.3|14870.3|14874.8|14872.8|14869.5|14867.5|598
1687958400000|2023-06-28 13:20:00|14872.1|14870.1|14878.4|14876.4|14879.9|14877.9|14871.1|14869.1|999
1687958700000|2023-06-28 13:25:00|14878|14876|14867.6|14865.6|14878|14876|14865.8|14863.8|2955
1687959000000|2023-06-28 13:30:00|14867.1|14866.1|14901.8|14900.8|14905.5|14904.5|14863|14862|19793
1687959300000|2023-06-28 13:35:00|14901.6|14900.6|14914.1|14913.1|14923.5|14922.5|14888.8|14887.8|15326
1687959600000|2023-06-28 13:40:00|14913.9|14912.9|14901|14900|14937.9|14936.9|14897.6|14896.6|16929
1687959900000|2023-06-28 13:45:00|14901.3|14900.3|14912.4|14911.4|14918.6|14917.6|14875.6|14874.6|18012
1687960200000|2023-06-28 13:50:00|14913.2|14912.2|14899.5|14898.5|14921.7|14920.7|14894.2|14893.2|10663
1687960500000|2023-06-28 13:55:00|14899.2|14898.2|14929.2|14928.2|14946|14945|14897.6|14896.6|12276
1687960800000|2023-06-28 14:00:00|14929.5|14928.5|14907.9|14906.9|14933.7|14932.7|14902.1|14901.1|9689
1687961100000|2023-06-28 14:05:00|14907.7|14906.7|14909.1|14908.1|14915.5|14914.5|14894.1|14893.1|9013
1687961400000|2023-06-28 14:10:00|14908.5|14907.5|14902.7|14901.7|14912.4|14911.4|14881.2|14880.2|9061
1687961700000|2023-06-28 14:15:00|14902.5|14901.5|14952.6|14951.6|14952.7|14951.7|14896.4|14895.4|14519
1687962000000|2023-06-28 14:20:00|14951.4|14950.4|14943.3|14942.3|14967.5|14966.5|14938.3|14937.3|10856
1687962300000|2023-06-28 14:25:00|14943.1|14942.1|14978.5|14977.5|14981.8|14980.8|14941.4|14940.4|10147
1687962600000|2023-06-28 14:30:00|14978.6|14977.6|15000.9|14999.9|15009.5|15008.5|14972.4|14971.4|11500
1687962900000|2023-06-28 14:35:00|15001|15000|15021.6|15020.6|15031.5|15030.5|15001|15000|9994
1687963200000|2023-06-28 14:40:00|15021.5|15020.5|15019.8|15018.8|15032.9|15031.9|15018.5|15017.5|7584
1687963500000|2023-06-28 14:45:00|15019.5|15018.5|15039.5|15038.5|15040.1|15039.1|15017.4|15016.4|7394
1687963800000|2023-06-28 14:50:00|15039.4|15038.4|15036.4|15035.4|15044|15043|15027.6|15026.6|6777
1687964100000|2023-06-28 14:55:00|15036.3|15035.3|15015.8|15014.8|15040|15039|15011.8|15010.8|7628
1687964400000|2023-06-28 15:00:00|15015.1|15014.1|15027.6|15026.6|15029.1|15028.1|15011.4|15010.4|5886
1687964700000|2023-06-28 15:05:00|15027.5|15026.5|15020.3|15019.3|15031.8|15030.8|15013.4|15012.4|5022
1687965000000|2023-06-28 15:10:00|15020.8|15019.8|14988.5|14987.5|15026.9|15025.9|14978.5|14977.5|10182
1687965300000|2023-06-28 15:15:00|14988.6|14987.6|15005.8|15004.8|15009.5|15008.5|14974.1|14973.1|8518
1687965600000|2023-06-28 15:20:00|15006|15005|14967.4|14966.4|15007|15006|14967.4|14966.4|7162
1687965900000|2023-06-28 15:25:00|14967|14966|14982|14981|14982.9|14981.9|14951.5|14950.5|8279
1687966200000|2023-06-28 15:30:00|14981.9|14980.9|15003.9|15002.9|15005|15004|14978.8|14977.8|6893
1687966500000|2023-06-28 15:35:00|15004|15003|15018.3|15017.3|15023.9|15022.9|14997.4|14996.4|5688
1687966800000|2023-06-28 15:40:00|15018.1|15017.1|15019.9|15018.9|15022.6|15021.6|15005.6|15004.6|5085
1687967100000|2023-06-28 15:45:00|15019.6|15018.6|15002.1|15001.1|15020.8|15019.8|14999.9|14998.9|4457
1687967400000|2023-06-28 15:50:00|15000.9|14999.9|15007.4|15006.4|15014.4|15013.4|14995.9|14994.9|3814
1687967700000|2023-06-28 15:55:00|15007.2|15006.2|15018.1|15017.1|15019.2|15018.2|15001.6|15000.6|3511
1687968000000|2023-06-28 16:00:00|15017|15016|15013.4|15012.4|15018.1|15017.1|15000.6|14999.6|4380
1687968300000|2023-06-28 16:05:00|15013.6|15012.6|15026.4|15025.4|15027.4|15026.4|15007.6|15006.6|4543
1687968600000|2023-06-28 16:10:00|15026.5|15025.5|15044.2|15043.2|15048.1|15047.1|15023.5|15022.5|6697
1687968900000|2023-06-28 16:15:00|15044.4|15043.4|15049.6|15048.6|15053.2|15052.2|15043.1|15042.1|3835
1687969200000|2023-06-28 16:20:00|15050.1|15049.1|15023.9|15022.9|15051.2|15050.2|15022.5|15021.5|5269
1687969500000|2023-06-28 16:25:00|15024|15023|14979.6|14978.6|15025.6|15024.6|14967.9|14966.9|9861
1687969800000|2023-06-28 16:30:00|14979.5|14978.5|14968.4|14967.4|14980|14979|14957.7|14956.7|8841
1687970100000|2023-06-28 16:35:00|14968.2|14967.2|14954.4|14953.4|14974|14973|14945.6|14944.6|7441
1687970400000|2023-06-28 16:40:00|14955.4|14954.4|14922|14921|14966.4|14965.4|14916.6|14915.6|10166
1687970700000|2023-06-28 16:45:00|14922.1|14921.1|14924.5|14923.5|14939.4|14938.4|14914.2|14913.2|8741
1687971000000|2023-06-28 16:50:00|14924.4|14923.4|14910.4|14909.4|14936.5|14935.5|14896.7|14895.7|10340
1687971300000|2023-06-28 16:55:00|14910.1|14909.1|14924.9|14923.9|14929.1|14928.1|14893.6|14892.6|8987
1687971600000|2023-06-28 17:00:00|14924.6|14923.6|14925.1|14924.1|14933.2|14932.2|14905.2|14904.2|6377
1687971900000|2023-06-28 17:05:00|14924.8|14923.8|14927.8|14926.8|14941.3|14940.3|14923.3|14922.3|4505
1687972200000|2023-06-28 17:10:00|14927.6|14926.6|14929.5|14928.5|14930.8|14929.8|14915.8|14914.8|4636
1687972500000|2023-06-28 17:15:00|14929.6|14928.6|14933.6|14932.6|14935.1|14934.1|14922.5|14921.5|3051
1687972800000|2023-06-28 17:20:00|14933.3|14932.3|14949.8|14948.8|14956.1|14955.1|14928.1|14927.1|6175
1687973100000|2023-06-28 17:25:00|14950.6|14949.6|14961|14960|14961|14960|14948.1|14947.1|3508
1687973400000|2023-06-28 17:30:00|14961.1|14960.1|14945.5|14944.5|14973.5|14972.5|14945.5|14944.5|7251
1687973700000|2023-06-28 17:35:00|14945.6|14944.6|14955.6|14954.6|14962.1|14961.1|14944.8|14943.8|3431
1687974000000|2023-06-28 17:40:00|14955.5|14954.5|14946|14945|14958.6|14957.6|14938.1|14937.1|4003
1687974300000|2023-06-28 17:45:00|14946.1|14945.1|14938.3|14937.3|14951.8|14950.8|14934.1|14933.1|3170
1687974600000|2023-06-28 17:50:00|14937.1|14936.1|14944.8|14943.8|14945.3|14944.3|14925.1|14924.1|4432
1687974900000|2023-06-28 17:55:00|14945|14944|14942.3|14941.3|14958.5|14957.5|14930.2|14929.2|5156
1687975200000|2023-06-28 18:00:00|14942.6|14941.6|14961.1|14960.1|14963.7|14962.7|14937.8|14936.8|4497
1687975500000|2023-06-28 18:05:00|14960.8|14959.8|14961.1|14960.1|14969.7|14968.7|14957.7|14956.7|3134
1687975800000|2023-06-28 18:10:00|14961.2|14960.2|14965.6|14964.6|14970.6|14969.6|14959.1|14958.1|3061
1687976100000|2023-06-28 18:15:00|14965.5|14964.5|14971.3|14970.3|14974.8|14973.8|14959.6|14958.6|2996
1687976400000|2023-06-28 18:20:00|14970.3|14969.3|14979.3|14978.3|14981.6|14980.6|14966.8|14965.8|3676
1687976700000|2023-06-28 18:25:00|14979.1|14978.1|14972.3|14971.3|14984.3|14983.3|14970|14969|3365
1687977000000|2023-06-28 18:30:00|14972.9|14971.9|14972.8|14971.8|14978.5|14977.5|14960.5|14959.5|3036
1687977300000|2023-06-28 18:35:00|14972.5|14971.5|14952.5|14951.5|14974.6|14973.6|14949|14948|3721
1687977600000|2023-06-28 18:40:00|14952.4|14951.4|14964.6|14963.6|14969|14968|14943.4|14942.4|4522
1687977900000|2023-06-28 18:45:00|14964.5|14963.5|14956.3|14955.3|14965.1|14964.1|14955|14954|3067
1687978200000|2023-06-28 18:50:00|14956.4|14955.4|14960.3|14959.3|14965.6|14964.6|14951.1|14950.1|2702
1687978500000|2023-06-28 18:55:00|14960.4|14959.4|14959|14958|14960.6|14959.6|14950.6|14949.6|3074
1687978800000|2023-06-28 19:00:00|14960.4|14959.4|14929.3|14928.3|14964|14963|14925.5|14924.5|5664
1687979100000|2023-06-28 19:05:00|14929.1|14928.1|14924.9|14923.9|14931.8|14930.8|14901.8|14900.8|7787
1687979400000|2023-06-28 19:10:00|14925|14924|14946|14945|14947.3|14946.3|14921.9|14920.9|4972
1687979700000|2023-06-28 19:15:00|14945.8|14944.8|14957|14956|14957.1|14956.1|14941.5|14940.5|4237
1687980000000|2023-06-28 19:20:00|14956.8|14955.8|14959.5|14958.5|14962.8|14961.8|14952.1|14951.1|3693
1687980300000|2023-06-28 19:25:00|14959.4|14958.4|14941.4|14940.4|14962.5|14961.5|14937.5|14936.5|3831
1687980600000|2023-06-28 19:30:00|14941|14940|14937|14936|14945.5|14944.5|14931.5|14930.5|3416
1687980900000|2023-06-28 19:35:00|14937.3|14936.3|14939.8|14938.8|14942.5|14941.5|14930.5|14929.5|3545
1687981200000|2023-06-28 19:40:00|14939|14938|14938.2|14937.2|14952.2|14951.2|14937.2|14936.2|4075
1687981500000|2023-06-28 19:45:00|14938.5|14937.5|14945.2|14944.2|14949.4|14948.4|14936|14935|3092
1687981800000|2023-06-28 19:50:00|14943.6|14942.6|14945.5|14944.5|14964|14963|14937.1|14936.1|7606
1687982100000|2023-06-28 19:55:00|14945.7|14944.7|14975.9|14974.9|14976.4|14975.4|14935.7|14934.7|15192
1687982400000|2023-06-28 20:00:00|14975.1|14974.1|15001.7|14999.7|15014.2|15012.2|14969.9|14967.9|13045
1687982700000|2023-06-28 20:05:00|15002|15000|15002.7|15000.7|15009.2|15007.2|14997.4|14995.4|3651
1687983000000|2023-06-28 20:10:00|15002.9|15000.9|15000.7|14998.7|15004|15002|14994.2|14992.2|1824
1687983300000|2023-06-28 20:15:00|15000.5|14998.5|14996.2|14994.2|15002.2|15000.2|14995.4|14993.4|846
1687983600000|2023-06-28 20:20:00|14996|14994|15001.7|14999.7|15002.8|15000.8|14995.9|14993.9|559
1687983900000|2023-06-28 20:25:00|15001.5|14999.5|14999.3|14997.3|15001.7|14999.7|14996.3|14994.3|744
1687984200000|2023-06-28 20:30:00|14998.9|14996.9|15002.2|15000.2|15002.4|15000.4|14997.7|14995.7|548
1687984500000|2023-06-28 20:35:00|15002.3|15000.3|15002.2|15000.2|15003|15001|15000.9|14998.9|560
1687984800000|2023-06-28 20:40:00|15002|15000|14995.3|14993.3|15002.4|15000.4|14995.3|14993.3|533
1687985100000|2023-06-28 20:45:00|14994.9|14992.9|14991.9|14989.9|14994.9|14992.9|14991|14989|562
1687985400000|2023-06-28 20:50:00|14992|14990|14992.4|14990.4|14993.7|14991.7|14990.9|14988.9|262
1687985700000|2023-06-28 20:55:00|14992.2|14990.2|14993.1|14988.1|14993.1|14991|14990.3|14988|419
1687986000000|2023-06-28 21:00:00|14993|14988|14993.4|14988.4|14993.8|14988.8|14992.3|14987.3|2
1687986300000|2023-06-28 21:05:00|14994|14989|14993.8|14988.8|14994.1|14989.1|14993.4|14988.4|0
1687986600000|2023-06-28 21:10:00|14993.7|14988.7|14995.1|14990.1|14995.6|14990.6|14993.7|14988.7|0
1687986900000|2023-06-28 21:15:00|14995.5|14990.5|14995.3|14990.3|14997|14992|14994.8|14989.8|0
1687987200000|2023-06-28 21:20:00|14995.4|14990.4|14994.8|14989.8|14996.3|14991.3|14994.3|14989.3|0
1687987500000|2023-06-28 21:25:00|14995.1|14990.1|14992.8|14987.8|14995.2|14990.2|14992.7|14987.7|0
1687987800000|2023-06-28 21:30:00|14992.9|14987.9|14993.2|14988.2|14993.9|14988.9|14992.8|14987.8|0
1687988100000|2023-06-28 21:35:00|14993.1|14988.1|14994.4|14989.4|14994.4|14989.4|14992.6|14987.6|0
1687988400000|2023-06-28 21:40:00|14994|14989|14996.1|14991.1|14998|14993|14994|14989|0
1687988700000|2023-06-28 21:45:00|14996.3|14991.3|14994.8|14989.8|14996.3|14991.3|14994.8|14989.8|0
1687989000000|2023-06-28 21:50:00|14994.9|14989.9|14995.9|14990.9|14995.9|14990.9|14994|14989|0
1687989300000|2023-06-28 21:55:00|14995|14990|14991.3|14986.3|14995.4|14990.4|14991.1|14986.1|0
1687989600000|2023-06-28 22:00:00|14995.4|14993.4|14996.7|14994.7|14999.4|14997.4|14991|14989|423
1687989900000|2023-06-28 22:05:00|14996.8|14994.8|14996|14994|15000.3|14998.3|14995.4|14993.4|315
1687990200000|2023-06-28 22:10:00|14995.9|14993.9|14997.8|14995.8|14998.2|14996.2|14993|14991|331
1687990500000|2023-06-28 22:15:00|14997.7|14995.7|15006.5|15004.5|15007.3|15005.3|14997.3|14995.3|369
1687990800000|2023-06-28 22:20:00|15006.7|15004.7|15011|15009|15011.3|15009.3|15005.3|15003.3|365
1687991100000|2023-06-28 22:25:00|15011.2|15009.2|15017.9|15015.9|15019.5|15017.5|15009.8|15007.8|461
1687991400000|2023-06-28 22:30:00|15018|15016|15012.2|15010.2|15020.9|15018.9|15011.9|15009.9|430
1687991700000|2023-06-28 22:35:00|15012.7|15010.7|15014.8|15012.8|15020.2|15018.2|15012.6|15010.6|340
1687992000000|2023-06-28 22:40:00|15014.9|15012.9|15016.3|15014.3|15016.3|15014.3|15013.9|15011.9|101
1687992300000|2023-06-28 22:45:00|15016.4|15014.4|15018.3|15016.3|15019.4|15017.4|15014.1|15012.1|188
1687992600000|2023-06-28 22:50:00|15018.4|15016.4|15017.9|15015.9|15020.6|15018.6|15017.1|15015.1|159
1687992900000|2023-06-28 22:55:00|15018.1|15016.1|15020.7|15018.7|15020.7|15018.7|15017.1|15015.1|107
1687993200000|2023-06-28 23:00:00|15020.6|15018.6|15015.6|15013.6|15020.6|15018.6|15013.7|15011.7|219
1687993500000|2023-06-28 23:05:00|15015.8|15013.8|15018.8|15016.8|15020.1|15018.1|15014.7|15012.7|123
1687993800000|2023-06-28 23:10:00|15018.9|15016.9|15017.1|15015.1|15019.4|15017.4|15015.9|15013.9|102
1687994100000|2023-06-28 23:15:00|15016.9|15014.9|15015.4|15013.4|15017.9|15015.9|15015.3|15013.3|140
1687994400000|2023-06-28 23:20:00|15015.2|15013.2|15016.3|15014.3|15016.6|15014.6|15012.8|15010.8|115
1687994700000|2023-06-28 23:25:00|15015.9|15013.9|15017.7|15015.7|15018.3|15016.3|15014.7|15012.7|147
1687995000000|2023-06-28 23:30:00|15017.2|15015.2|15014.2|15012.2|15017.6|15015.6|15013.9|15011.9|114
1687995300000|2023-06-28 23:35:00|15014.3|15012.3|15013.4|15011.4|15015.2|15013.2|15011.1|15009.1|280
1687995600000|2023-06-28 23:40:00|15013.3|15011.3|15012.2|15010.2|15013.4|15011.4|15009.3|15007.3|274
1687995900000|2023-06-28 23:45:00|15012.3|15010.3|15010.6|15008.6|15012.8|15010.8|15010.3|15008.3|123
1687996200000|2023-06-28 23:50:00|15010.4|15008.4|15010.6|15008.6|15012.9|15010.9|15009.8|15007.8|135
1687996500000|2023-06-28 23:55:00|15010.7|15008.7|15009.6|15007.6|15013.1|15011.1|15008.1|15006.1|133
1687996800000|2023-06-29 00:00:00|15009.9|15007.9|15007.6|15005.6|15012.6|15010.6|15005.8|15003.8|333
1687997100000|2023-06-29 00:05:00|15007.7|15005.7|15007.4|15005.4|15008.4|15006.4|15003.8|15001.8|198
1687997400000|2023-06-29 00:10:00|15007.6|15005.6|15015.4|15013.4|15016.6|15014.6|15007.4|15005.4|404
1687997700000|2023-06-29 00:15:00|15015.6|15013.6|15006.3|15004.3|15015.6|15013.6|15005.7|15003.7|376
1687998000000|2023-06-29 00:20:00|15006.4|15004.4|15011.8|15009.8|15013.9|15011.9|15006.4|15004.4|206
1687998300000|2023-06-29 00:25:00|15011.9|15009.9|15012.6|15010.6|15014.1|15012.1|15010.1|15008.1|132
1687998600000|2023-06-29 00:30:00|15012.1|15010.1|15013.6|15011.6|15014.3|15012.3|15010.4|15008.4|161
1687998900000|2023-06-29 00:35:00|15013.7|15011.7|15010.8|15008.8|15014.6|15012.6|15010.1|15008.1|124
1687999200000|2023-06-29 00:40:00|15010.9|15008.9|15011.6|15009.6|15012.1|15010.1|15008.7|15006.7|123
1687999500000|2023-06-29 00:45:00|15011.8|15009.8|15011.6|15009.6|15012.2|15010.2|15010.6|15008.6|119
1687999800000|2023-06-29 00:50:00|15011.7|15009.7|15012.1|15010.1|15014.8|15012.8|15011.1|15009.1|159
1688000100000|2023-06-29 00:55:00|15011.9|15009.9|15013.2|15011.2|15015.6|15013.6|15011.9|15009.9|115
1688000400000|2023-06-29 01:00:00|15013.1|15011.1|15012.6|15010.6|15014.6|15012.6|15010.8|15008.8|133
1688000700000|2023-06-29 01:05:00|15012.4|15010.4|15012.1|15010.1|15013.2|15011.2|15009.1|15007.1|130
1688001000000|2023-06-29 01:10:00|15011.9|15009.9|15011.9|15009.9|15014.9|15012.9|15011.3|15009.3|148
1688001300000|2023-06-29 01:15:00|15012.1|15010.1|15017.2|15015.2|15017.6|15015.6|15011.3|15009.3|288
1688001600000|2023-06-29 01:20:00|15017.1|15015.1|15014.8|15012.8|15017.6|15015.6|15014.2|15012.2|110
1688001900000|2023-06-29 01:25:00|15014.7|15012.7|15017.8|15015.8|15019.1|15017.1|15013.3|15011.3|318
1688002200000|2023-06-29 01:30:00|15017.9|15015.9|15014.1|15012.1|15018.1|15016.1|15013.8|15011.8|170
1688002500000|2023-06-29 01:35:00|15013.9|15011.9|15012.8|15010.8|15015.6|15013.6|15011.8|15009.8|242
1688002800000|2023-06-29 01:40:00|15012.7|15010.7|15009.8|15007.8|15013.8|15011.8|15009.2|15007.2|256
1688003100000|2023-06-29 01:45:00|15009.9|15007.9|15007.6|15005.6|15013.1|15011.1|15006.9|15004.9|271
1688003400000|2023-06-29 01:50:00|15007.4|15005.4|15007.8|15005.8|15009.6|15007.6|15006.9|15004.9|198
1688003700000|2023-06-29 01:55:00|15007.9|15005.9|15002.3|15000.3|15009.6|15007.6|15001.6|14999.6|460
1688004000000|2023-06-29 02:00:00|15002.4|15000.4|14997.8|14995.8|15003.8|15001.8|14995.2|14993.2|491
1688004300000|2023-06-29 02:05:00|14997.9|14995.9|14993.3|14991.3|14999.2|14997.2|14993.3|14991.3|452
1688004600000|2023-06-29 02:10:00|14993.2|14991.2|14995.8|14993.8|14996.3|14994.3|14991.1|14989.1|538
1688004900000|2023-06-29 02:15:00|14995.9|14993.9|14994.8|14992.8|14997.3|14995.3|14993.8|14991.8|294
1688005200000|2023-06-29 02:20:00|14994.7|14992.7|14995.2|14993.2|14996.1|14994.1|14993.6|14991.6|198
1688005500000|2023-06-29 02:25:00|14995.3|14993.3|14996.8|14994.8|14998.1|14996.1|14995.2|14993.2|218
1688005800000|2023-06-29 02:30:00|14997.2|14995.2|14996.1|14994.1|14998.9|14996.9|14995.3|14993.3|201
1688006100000|2023-06-29 02:35:00|14995.9|14993.9|14996.1|14994.1|14996.3|14994.3|14994.4|14992.4|104
1688006400000|2023-06-29 02:40:00|14995.9|14993.9|14999.8|14997.8|15000.7|14998.7|14995.9|14993.9|237
1688006700000|2023-06-29 02:45:00|14999.7|14997.7|14997.1|14995.1|15000.3|14998.3|14996.8|14994.8|170
1688007000000|2023-06-29 02:50:00|14996.9|14994.9|14993.4|14991.4|14998.2|14996.2|14991.4|14989.4|264
1688007300000|2023-06-29 02:55:00|14993.3|14991.3|14992.3|14990.3|14994.6|14992.6|14991.1|14989.1|289
1688007600000|2023-06-29 03:00:00|14992.4|14990.4|14992.1|14990.1|14993.1|14991.1|14990.2|14988.2|193
1688007900000|2023-06-29 03:05:00|14992.2|14990.2|14990.4|14988.4|14994.6|14992.6|14988.7|14986.7|305
1688008200000|2023-06-29 03:10:00|14990.3|14988.3|14991.3|14989.3|14994.6|14992.6|14990.3|14988.3|222
1688008500000|2023-06-29 03:15:00|14991.4|14989.4|14991.3|14989.3|14992.8|14990.8|14990.1|14988.1|169
1688008800000|2023-06-29 03:20:00|14991.4|14989.4|14989.8|14987.8|14991.8|14989.8|14987.6|14985.6|204
1688009100000|2023-06-29 03:25:00|14989.9|14987.9|14990.6|14988.6|14992.4|14990.4|14989.9|14987.9|188
1688009400000|2023-06-29 03:30:00|14990.9|14988.9|14988.3|14986.3|14993.1|14991.1|14986.1|14984.1|556
1688009700000|2023-06-29 03:35:00|14988.2|14986.2|14980.8|14978.8|14988.3|14986.3|14979.2|14977.2|762
1688010000000|2023-06-29 03:40:00|14980.9|14978.9|14983.7|14981.7|14984.3|14982.3|14980.7|14978.7|226
1688010300000|2023-06-29 03:45:00|14983.8|14981.8|14980.3|14978.3|14984.7|14982.7|14979.7|14977.7|225
1688010600000|2023-06-29 03:50:00|14980.2|14978.2|14984.3|14982.3|14984.9|14982.9|14980.1|14978.1|257
1688010900000|2023-06-29 03:55:00|14984.8|14982.8|14984.8|14982.8|14985.6|14983.6|14982.7|14980.7|228
1688011200000|2023-06-29 04:00:00|14984.9|14982.9|14986.4|14984.4|14987.7|14985.7|14984.1|14982.1|297
1688011500000|2023-06-29 04:05:00|14986.3|14984.3|14989.3|14987.3|14989.8|14987.8|14985.1|14983.1|248
1688011800000|2023-06-29 04:10:00|14989.2|14987.2|14988.6|14986.6|14989.6|14987.6|14987.1|14985.1|129
1688012100000|2023-06-29 04:15:00|14988.4|14986.4|14991.3|14989.3|14992.3|14990.3|14987.8|14985.8|183
1688012400000|2023-06-29 04:20:00|14991.4|14989.4|14990.1|14988.1|14991.8|14989.8|14989.3|14987.3|87
1688012700000|2023-06-29 04:25:00|14990.2|14988.2|14991.3|14989.3|14992.4|14990.4|14989.8|14987.8|116
1688013000000|2023-06-29 04:30:00|14991.4|14989.4|14988.8|14986.8|14992.6|14990.6|14988.6|14986.6|185
1688013300000|2023-06-29 04:35:00|14988.9|14986.9|14991.4|14989.4|14991.7|14989.7|14988.8|14986.8|122
1688013600000|2023-06-29 04:40:00|14991.6|14989.6|14989.9|14987.9|14992.8|14990.8|14988.8|14986.8|149
1688013900000|2023-06-29 04:45:00|14989.8|14987.8|14986.1|14984.1|14990.6|14988.6|14985.4|14983.4|186
1688014200000|2023-06-29 04:50:00|14985.9|14983.9|14985.9|14983.9|14987.3|14985.3|14985.7|14983.7|129
1688014500000|2023-06-29 04:55:00|14986.1|14984.1|14985.2|14983.2|14987.9|14985.9|14983.6|14981.6|172
1688014800000|2023-06-29 05:00:00|14985.3|14983.3|14990.3|14988.3|14992.2|14990.2|14985.3|14983.3|348
1688015100000|2023-06-29 05:05:00|14990.4|14988.4|15000.1|14998.1|15001.6|14999.6|14989.6|14987.6|565
1688015400000|2023-06-29 05:10:00|14999.9|14997.9|14992.4|14990.4|15000.7|14998.7|14990.7|14988.7|350
1688015700000|2023-06-29 05:15:00|14992.3|14990.3|14991.9|14989.9|14993.9|14991.9|14989.7|14987.7|191
1688016000000|2023-06-29 05:20:00|14991.8|14989.8|14986.6|14984.6|14992.1|14990.1|14986.6|14984.6|248
1688016300000|2023-06-29 05:25:00|14986.7|14984.7|14983.6|14981.6|14990.8|14988.8|14982.6|14980.6|284
1688016600000|2023-06-29 05:30:00|14983.4|14981.4|14985.1|14983.1|14987.2|14985.2|14976.7|14974.7|648
1688016900000|2023-06-29 05:35:00|14984.9|14982.9|14984.3|14982.3|14985.4|14983.4|14981.7|14979.7|191
1688017200000|2023-06-29 05:40:00|14984.6|14982.6|14978.9|14976.9|14985.7|14983.7|14976.9|14974.9|197
1688017500000|2023-06-29 05:45:00|14978.8|14976.8|14980.3|14978.3|14983.7|14981.7|14977.3|14975.3|282
1688017800000|2023-06-29 05:50:00|14980.2|14978.2|14982.7|14980.7|14985.8|14983.8|14980.1|14978.1|285
1688018100000|2023-06-29 05:55:00|14982.6|14980.6|14985.8|14983.8|14986.4|14984.4|14982.2|14980.2|235
1688018400000|2023-06-29 06:00:00|14985.9|14983.9|14979.6|14977.6|14986.7|14984.7|14978.2|14976.2|383
1688018700000|2023-06-29 06:05:00|14979.7|14977.7|14985.4|14983.4|14986.7|14984.7|14979.7|14977.7|290
1688019000000|2023-06-29 06:10:00|14985.3|14983.3|14983.1|14981.1|14986.4|14984.4|14982.3|14980.3|112
1688019300000|2023-06-29 06:15:00|14982.9|14980.9|14978.4|14976.4|14982.9|14980.9|14973.8|14971.8|392
1688019600000|2023-06-29 06:20:00|14978.3|14976.3|14978.3|14976.3|14981.3|14979.3|14977.1|14975.1|158
1688019900000|2023-06-29 06:25:00|14978.2|14976.2|14972.8|14970.8|14979.6|14977.6|14972.6|14970.6|296
1688020200000|2023-06-29 06:30:00|14973.9|14971.9|14976.2|14974.2|14977.7|14975.7|14972.9|14970.9|235
1688020500000|2023-06-29 06:35:00|14976.3|14974.3|14979.4|14977.4|14980.8|14978.8|14976.1|14974.1|233
1688020800000|2023-06-29 06:40:00|14979.6|14977.6|14980.4|14978.4|14984.3|14982.3|14979.4|14977.4|196
1688021100000|2023-06-29 06:45:00|14980.3|14978.3|14981.1|14979.1|14982.7|14980.7|14979.6|14977.6|132
1688021400000|2023-06-29 06:50:00|14981.2|14979.2|14976.8|14974.8|14983.2|14981.2|14976.6|14974.6|192
1688021700000|2023-06-29 06:55:00|14976.7|14974.7|14973.7|14971.7|14978.6|14976.6|14972.8|14970.8|228
1688022000000|2023-06-29 07:00:00|14973.6|14971.6|14973.1|14971.1|14977.8|14975.8|14966.4|14964.4|951
1688022300000|2023-06-29 07:05:00|14972.6|14970.6|14979.4|14977.4|14979.9|14977.9|14967.8|14965.8|642
1688022600000|2023-06-29 07:10:00|14979.6|14977.6|14972.1|14970.1|14980.4|14978.4|14967.8|14965.8|440
1688022900000|2023-06-29 07:15:00|14971.9|14969.9|14965.3|14963.3|14971.9|14969.9|14965.1|14963.1|469
1688023200000|2023-06-29 07:20:00|14965.7|14963.7|14974.4|14972.4|14975.9|14973.9|14963.6|14961.6|585
1688023500000|2023-06-29 07:25:00|14974.3|14972.3|14958.7|14956.7|14974.3|14972.3|14955.8|14953.8|861
1688023800000|2023-06-29 07:30:00|14958.6|14956.6|14957.8|14955.8|14962.1|14960.1|14956.9|14954.9|613
1688024100000|2023-06-29 07:35:00|14957.9|14955.9|14957.9|14955.9|14961.3|14959.3|14952.1|14950.1|781
1688024400000|2023-06-29 07:40:00|14958.1|14956.1|14961.4|14959.4|14964.3|14962.3|14957.8|14955.8|699
1688024700000|2023-06-29 07:45:00|14961.3|14959.3|14969.9|14967.9|14972.1|14970.1|14960.9|14958.9|584
1688025000000|2023-06-29 07:50:00|14970.2|14968.2|14968.3|14966.3|14971.3|14969.3|14966.2|14964.2|302
1688025300000|2023-06-29 07:55:00|14968.4|14966.4|14969.1|14967.1|14974.2|14972.2|14968.2|14966.2|303
1688025600000|2023-06-29 08:00:00|14970.4|14968.4|14985.8|14983.8|14986.3|14984.3|14967.8|14965.8|1003
1688025900000|2023-06-29 08:05:00|14985.7|14983.7|14984.2|14982.2|14989.7|14987.7|14982.2|14980.2|753
1688026200000|2023-06-29 08:10:00|14984.7|14982.7|14993.7|14991.7|14999.7|14997.7|14984.2|14982.2|1125
1688026500000|2023-06-29 08:15:00|14993.8|14991.8|14996.8|14994.8|14999.4|14997.4|14992.3|14990.3|814
1688026800000|2023-06-29 08:20:00|14996.9|14994.9|14995.1|14993.1|15001.7|14999.7|14992.7|14990.7|822
1688027100000|2023-06-29 08:25:00|14995.2|14993.2|14997.3|14995.3|14999.8|14997.8|14989.1|14987.1|684
1688027400000|2023-06-29 08:30:00|14997.2|14995.2|14991.2|14989.2|14997.6|14995.6|14990.4|14988.4|458
1688027700000|2023-06-29 08:35:00|14991.1|14989.1|14992.1|14990.1|14993.8|14991.8|14987.6|14985.6|448
1688028000000|2023-06-29 08:40:00|14991.7|14989.7|14994.8|14992.8|14996.9|14994.9|14988.9|14986.9|387
1688028300000|2023-06-29 08:45:00|14994.6|14992.6|14992.3|14990.3|14996.9|14994.9|14990.9|14988.9|330
1688028600000|2023-06-29 08:50:00|14992.2|14990.2|14989.7|14987.7|14993.6|14991.6|14984.8|14982.8|552
1688028900000|2023-06-29 08:55:00|14989.4|14987.4|14995.4|14993.4|15000.1|14998.1|14989.1|14987.1|545
1688029200000|2023-06-29 09:00:00|14995.6|14993.6|14993.7|14991.7|14996.7|14994.7|14990.2|14988.2|332
1688029500000|2023-06-29 09:05:00|14993.6|14991.6|14993.7|14991.7|14994.3|14992.3|14985.7|14983.7|386
1688029800000|2023-06-29 09:10:00|14993.8|14991.8|14993.7|14991.7|15000.1|14998.1|14992.7|14990.7|366
1688030100000|2023-06-29 09:15:00|14993.6|14991.6|14992.4|14990.4|14996.6|14994.6|14991.2|14989.2|281
1688030400000|2023-06-29 09:20:00|14992.6|14990.6|14989.7|14987.7|14994.9|14992.9|14985.1|14983.1|319
1688030700000|2023-06-29 09:25:00|14989.8|14987.8|14993.7|14991.7|14994.9|14992.9|14987.7|14985.7|233
1688031000000|2023-06-29 09:30:00|14993.6|14991.6|14993.7|14991.7|14994.4|14992.4|14988.7|14986.7|218
1688031300000|2023-06-29 09:35:00|14993.9|14991.9|14998.1|14996.1|14999.4|14997.4|14993.1|14991.1|288
1688031600000|2023-06-29 09:40:00|14998.4|14996.4|15006.9|15004.9|15011.1|15009.1|14998.1|14996.1|835
1688031900000|2023-06-29 09:45:00|15006.3|15004.3|15011.2|15009.2|15011.9|15009.9|15005.9|15003.9|325
1688032200000|2023-06-29 09:50:00|15011.1|15009.1|15008.1|15006.1|15011.7|15009.7|15005.6|15003.6|464
1688032500000|2023-06-29 09:55:00|15007.9|15005.9|15012.2|15010.2|15014.6|15012.6|15007.9|15005.9|512
1688032800000|2023-06-29 10:00:00|15012.3|15010.3|15010.1|15008.1|15012.7|15010.7|15006.4|15004.4|458
1688033100000|2023-06-29 10:05:00|15009.6|15007.6|15005.7|15003.7|15011.6|15009.6|15004.8|15002.8|450
1688033400000|2023-06-29 10:10:00|15005.8|15003.8|15015.1|15013.1|15015.9|15013.9|15005.2|15003.2|586
1688033700000|2023-06-29 10:15:00|15015.2|15013.2|15023.9|15021.9|15030.1|15028.1|15013.7|15011.7|1616
1688034000000|2023-06-29 10:20:00|15024.1|15022.1|15024.2|15022.2|15028.1|15026.1|15019.9|15017.9|703
1688034300000|2023-06-29 10:25:00|15024.3|15022.3|15025.4|15023.4|15028.1|15026.1|15022.4|15020.4|327
1688034600000|2023-06-29 10:30:00|15025.3|15023.3|15027.1|15025.1|15032.2|15030.2|15024.4|15022.4|694
1688034900000|2023-06-29 10:35:00|15026.9|15024.9|15024.4|15022.4|15028.1|15026.1|15022.9|15020.9|352
1688035200000|2023-06-29 10:40:00|15024.3|15022.3|15028.8|15026.8|15030.9|15028.9|15023.6|15021.6|429
1688035500000|2023-06-29 10:45:00|15028.9|15026.9|15032.9|15030.9|15033.6|15031.6|15027.7|15025.7|566
1688035800000|2023-06-29 10:50:00|15033.2|15031.2|15023.8|15021.8|15034.4|15032.4|15023.8|15021.8|622
1688036100000|2023-06-29 10:55:00|15023.7|15021.7|15021.6|15019.6|15026.6|15024.6|15021.4|15019.4|515
1688036400000|2023-06-29 11:00:00|15021.4|15019.4|15018.4|15016.4|15025.4|15023.4|15017.8|15015.8|609
1688036700000|2023-06-29 11:05:00|15018.3|15016.3|15022.6|15020.6|15027.7|15025.7|15017.4|15015.4|679
1688037000000|2023-06-29 11:10:00|15022.4|15020.4|15022.6|15020.6|15026.2|15024.2|15021.9|15019.9|348
1688037300000|2023-06-29 11:15:00|15022.7|15020.7|15020.4|15018.4|15027.6|15025.6|15018.4|15016.4|452
1688037600000|2023-06-29 11:20:00|15020.6|15018.6|15018.4|15016.4|15022.3|15020.3|15017.6|15015.6|377
1688037900000|2023-06-29 11:25:00|15018.3|15016.3|15029.4|15027.4|15029.6|15027.6|15017.3|15015.3|863
1688038200000|2023-06-29 11:30:00|15029.3|15027.3|15025.7|15023.7|15030.7|15028.7|15023.6|15021.6|529
1688038500000|2023-06-29 11:35:00|15025.9|15023.9|15014.6|15012.6|15026.4|15024.4|15012.3|15010.3|1196
1688038800000|2023-06-29 11:40:00|15014.7|15012.7|15012.2|15010.2|15016.6|15014.6|15010.7|15008.7|780
1688039100000|2023-06-29 11:45:00|15012.1|15010.1|15016.6|15014.6|15019.1|15017.1|15010.2|15008.2|433
1688039400000|2023-06-29 11:50:00|15016.7|15014.7|15015.7|15013.7|15017.3|15015.3|15013.6|15011.6|358
1688039700000|2023-06-29 11:55:00|15015.4|15013.4|15019.2|15017.2|15019.6|15017.6|15014.6|15012.6|377
1688040000000|2023-06-29 12:00:00|15019.1|15017.1|15024.4|15022.4|15032.8|15030.8|15016.8|15014.8|1231
1688040300000|2023-06-29 12:05:00|15024.6|15022.6|15016.7|15014.7|15024.7|15022.7|15015.2|15013.2|556
1688040600000|2023-06-29 12:10:00|15016.6|15014.6|15012.6|15010.6|15018.2|15016.2|15012.1|15010.1|538
1688040900000|2023-06-29 12:15:00|15012.4|15010.4|15020.1|15018.1|15021.6|15019.6|15010.8|15008.8|657
1688041200000|2023-06-29 12:20:00|15020.2|15018.2|15024.8|15022.8|15026.4|15024.4|15018.8|15016.8|537
1688041500000|2023-06-29 12:25:00|15024.7|15022.7|15029.3|15027.3|15030.9|15028.9|15023.4|15021.4|721
1688041800000|2023-06-29 12:30:00|15029.4|15027.4|15020.7|15018.7|15039.6|15037.6|15010.4|15008.4|6020
1688042100000|2023-06-29 12:35:00|15020.6|15018.6|15008.1|15006.1|15020.6|15018.6|14989.6|14987.6|4328
1688042400000|2023-06-29 12:40:00|15006.8|15004.8|14999.7|14997.7|15010.2|15008.2|14993.9|14991.9|1793
1688042700000|2023-06-29 12:45:00|14999.2|14997.2|14993.7|14991.7|15007.9|15005.9|14991.8|14989.8|2564
1688043000000|2023-06-29 12:50:00|14993.9|14991.9|14967.1|14965.1|14997.7|14995.7|14965.3|14963.3|3249
1688043300000|2023-06-29 12:55:00|14967.2|14965.2|14975.9|14973.9|14980.9|14978.9|14967.2|14965.2|2681
1688043600000|2023-06-29 13:00:00|14976.2|14974.2|14962.8|14960.8|14981.6|14979.6|14955.6|14953.6|3714
1688043900000|2023-06-29 13:05:00|14962.9|14960.9|14969.9|14967.9|14982.9|14980.9|14962.9|14960.9|2288
1688044200000|2023-06-29 13:10:00|14970.2|14968.2|14947.9|14945.9|14971.1|14969.1|14942.8|14940.8|3211
1688044500000|2023-06-29 13:15:00|14948.1|14946.1|14946.6|14944.6|14953.4|14951.4|14939.8|14937.8|2433
1688044800000|2023-06-29 13:20:00|14946.7|14944.7|14943.8|14941.8|14954.8|14952.8|14943.7|14941.7|1972
1688045100000|2023-06-29 13:25:00|14944.2|14942.2|14956.9|14954.9|14956.9|14954.9|14941.8|14939.8|4345
1688045400000|2023-06-29 13:30:00|14956.4|14955.4|14977.1|14976.1|14979.3|14978.3|14920.3|14919.3|24230
1688045700000|2023-06-29 13:35:00|14977.3|14976.3|14964.1|14963.1|14981.2|14980.2|14946.2|14945.2|14356
1688046000000|2023-06-29 13:40:00|14963.9|14962.9|14923.6|14922.6|14971.8|14970.8|14920.8|14919.8|12571
1688046300000|2023-06-29 13:45:00|14923.8|14922.8|14955.3|14954.3|14963.4|14962.4|14916.8|14915.8|14434
1688046600000|2023-06-29 13:50:00|14955.1|14954.1|14946.1|14945.1|14963.8|14962.8|14939.6|14938.6|8623
1688046900000|2023-06-29 13:55:00|14946.3|14945.3|14940.1|14939.1|14950.3|14949.3|14924.7|14923.7|9616
1688047200000|2023-06-29 14:00:00|14940|14939|14963.7|14962.7|14964.7|14963.7|14937|14936|9274
1688047500000|2023-06-29 14:05:00|14963.5|14962.5|14901.5|14900.5|14974.2|14973.2|14895.5|14894.5|20267
1688047800000|2023-06-29 14:10:00|14901.2|14900.2|14904.2|14903.2|14904.5|14903.5|14877.7|14876.7|13210
1688048100000|2023-06-29 14:15:00|14903.7|14902.7|14911.5|14910.5|14922.7|14921.7|14897.7|14896.7|9289
1688048400000|2023-06-29 14:20:00|14912.8|14911.8|14914.8|14913.8|14945|14944|14909.3|14908.3|9654
1688048700000|2023-06-29 14:25:00|14915.3|14914.3|14904.7|14903.7|14929.8|14928.8|14903.3|14902.3|7949
1688049000000|2023-06-29 14:30:00|14904.5|14903.5|14918.3|14917.3|14918.8|14917.8|14880.4|14879.4|11253
1688049300000|2023-06-29 14:35:00|14917.7|14916.7|14920.5|14919.5|14928.3|14927.3|14899.5|14898.5|7866
1688049600000|2023-06-29 14:40:00|14921|14920|14901.2|14900.2|14926.8|14925.8|14886.3|14885.3|11395
1688049900000|2023-06-29 14:45:00|14901|14900|14894.3|14893.3|14902.3|14901.3|14872|14871|10656
1688050200000|2023-06-29 14:50:00|14894.4|14893.4|14903.3|14902.3|14906.7|14905.7|14889.5|14888.5|5953
1688050500000|2023-06-29 14:55:00|14903.2|14902.2|14912.5|14911.5|14922.7|14921.7|14898.5|14897.5|5898
1688050800000|2023-06-29 15:00:00|14912.9|14911.9|14924|14923|14925.5|14924.5|14907|14906|5324
1688051100000|2023-06-29 15:05:00|14924.3|14923.3|14943.4|14942.4|14949.4|14948.4|14918.8|14917.8|7733
1688051400000|2023-06-29 15:10:00|14942.8|14941.8|14951.2|14950.2|14958.2|14957.2|14937.7|14936.7|5919
1688051700000|2023-06-29 15:15:00|14951|14950|14959.8|14958.8|14965.5|14964.5|14947|14946|6167
1688052000000|2023-06-29 15:20:00|14959.9|14958.9|14973.8|14972.8|14974|14973|14958.3|14957.3|5708
1688052300000|2023-06-29 15:25:00|14973|14972|14974.3|14973.3|14978.8|14977.8|14963.3|14962.3|5838
1688052600000|2023-06-29 15:30:00|14974.4|14973.4|14955.9|14954.9|14978|14977|14952.5|14951.5|6216
1688052900000|2023-06-29 15:35:00|14956.3|14955.3|14960.8|14959.8|14961|14960|14947.2|14946.2|4629
1688053200000|2023-06-29 15:40:00|14961.3|14960.3|14952.3|14951.3|14976|14975|14952|14951|6718
1688053500000|2023-06-29 15:45:00|14952.8|14951.8|14956.8|14955.8|14964.7|14963.7|14949.6|14948.6|4343
1688053800000|2023-06-29 15:50:00|14957.1|14956.1|14969.6|14968.6|14972.8|14971.8|14955.8|14954.8|3507
1688054100000|2023-06-29 15:55:00|14969.7|14968.7|14966.6|14965.6|14975|14974|14961.3|14960.3|3406
1688054400000|2023-06-29 16:00:00|14966.8|14965.8|14962.6|14961.6|14983.1|14982.1|14958.2|14957.2|5390
1688054700000|2023-06-29 16:05:00|14962.8|14961.8|14962.8|14961.8|14965.3|14964.3|14950.3|14949.3|4129
1688055000000|2023-06-29 16:10:00|14963.1|14962.1|14944.6|14943.6|14966.6|14965.6|14939.6|14938.6|5401
1688055300000|2023-06-29 16:15:00|14944.8|14943.8|14951.6|14950.6|14954.3|14953.3|14931.2|14930.2|4558
1688055600000|2023-06-29 16:20:00|14951.5|14950.5|14951.8|14950.8|14955.2|14954.2|14948.1|14947.1|2865
1688055900000|2023-06-29 16:25:00|14952|14951|14962.3|14961.3|14966.2|14965.2|14945.8|14944.8|4225
1688056200000|2023-06-29 16:30:00|14962|14961|14960.8|14959.8|14964.5|14963.5|14950.2|14949.2|3438
1688056500000|2023-06-29 16:35:00|14960.7|14959.7|14951.3|14950.3|14961.6|14960.6|14946.2|14945.2|3049
1688056800000|2023-06-29 16:40:00|14951.2|14950.2|14963.1|14962.1|14965|14964|14946.8|14945.8|2862
1688057100000|2023-06-29 16:45:00|14963.2|14962.2|14963|14962|14973.2|14972.2|14958.5|14957.5|4069
1688057400000|2023-06-29 16:50:00|14962.8|14961.8|14957.5|14956.5|14965.7|14964.7|14956.7|14955.7|2698
1688057700000|2023-06-29 16:55:00|14957.8|14956.8|14933.3|14932.3|14959.1|14958.1|14920.6|14919.6|6118
1688058000000|2023-06-29 17:00:00|14932.5|14931.5|14921|14920|14933.2|14932.2|14917.2|14916.2|4956
1688058300000|2023-06-29 17:05:00|14921.2|14920.2|14926.3|14925.3|14926.6|14925.6|14902.5|14901.5|6929
1688058600000|2023-06-29 17:10:00|14926.5|14925.5|14924.5|14923.5|14929.2|14928.2|14917.7|14916.7|3434
1688058900000|2023-06-29 17:15:00|14924.7|14923.7|14937.6|14936.6|14939.3|14938.3|14923.1|14922.1|3492
1688059200000|2023-06-29 17:20:00|14937.7|14936.7|14940.5|14939.5|14946.5|14945.5|14935.5|14934.5|3004
1688059500000|2023-06-29 17:25:00|14940.2|14939.2|14940.2|14939.2|14945|14944|14931.6|14930.6|2953
1688059800000|2023-06-29 17:30:00|14940.3|14939.3|14927.7|14926.7|14942.1|14941.1|14921.2|14920.2|4155
1688060100000|2023-06-29 17:35:00|14928|14927|14925.7|14924.7|14930.1|14929.1|14918.7|14917.7|2720
1688060400000|2023-06-29 17:40:00|14925.8|14924.8|14919.2|14918.2|14929.8|14928.8|14912.8|14911.8|3313
1688060700000|2023-06-29 17:45:00|14919.3|14918.3|14922.2|14921.2|14923.5|14922.5|14911|14910|2734
1688061000000|2023-06-29 17:50:00|14922.3|14921.3|14927.2|14926.2|14929.8|14928.8|14919|14918|2647
1688061300000|2023-06-29 17:55:00|14927.3|14926.3|14904.8|14903.8|14932|14931|14899.2|14898.2|5403
1688061600000|2023-06-29 18:00:00|14904.5|14903.5|14891.8|14890.8|14905.2|14904.2|14880.7|14879.7|7618
1688061900000|2023-06-29 18:05:00|14892|14891|14886.2|14885.2|14895.2|14894.2|14880.7|14879.7|5367
1688062200000|2023-06-29 18:10:00|14886.1|14885.1|14901.2|14900.2|14902.1|14901.1|14883.6|14882.6|4706
1688062500000|2023-06-29 18:15:00|14900|14899|14904|14903|14906.6|14905.6|14898.1|14897.1|3059
1688062800000|2023-06-29 18:20:00|14902.6|14901.6|14913.9|14912.9|14915.8|14914.8|14902.4|14901.4|3113
1688063100000|2023-06-29 18:25:00|14914|14913|14914.4|14913.4|14918.1|14917.1|14908.8|14907.8|3613
1688063400000|2023-06-29 18:30:00|14914.3|14913.3|14908.3|14907.3|14915.4|14914.4|14905.5|14904.5|2679
1688063700000|2023-06-29 18:35:00|14908.4|14907.4|14916.4|14915.4|14918.5|14917.5|14907.1|14906.1|2533
1688064000000|2023-06-29 18:40:00|14916.3|14915.3|14909.8|14908.8|14916.8|14915.8|14895.9|14894.9|4419
1688064300000|2023-06-29 18:45:00|14909.6|14908.6|14910.9|14909.9|14915.6|14914.6|14907.9|14906.9|3113
1688064600000|2023-06-29 18:50:00|14910.8|14909.8|14903.6|14902.6|14912.1|14911.1|14899.9|14898.9|2775
1688064900000|2023-06-29 18:55:00|14903.5|14902.5|14919.9|14918.9|14920.6|14919.6|14900.8|14899.8|3533
1688065200000|2023-06-29 19:00:00|14920|14919|14924.9|14923.9|14926.3|14925.3|14917.4|14916.4|3493
1688065500000|2023-06-29 19:05:00|14924.6|14923.6|14920.9|14919.9|14927.4|14926.4|14916.4|14915.4|2410
1688065800000|2023-06-29 19:10:00|14921|14920|14919|14918|14924.4|14923.4|14916.4|14915.4|2456
1688066100000|2023-06-29 19:15:00|14918.9|14917.9|14913.9|14912.9|14929.9|14928.9|14910.8|14909.8|4525
1688066400000|2023-06-29 19:20:00|14914|14913|14910.1|14909.1|14920.8|14919.8|14900.4|14899.4|3527
1688066700000|2023-06-29 19:25:00|14909.9|14908.9|14921|14920|14923.1|14922.1|14908.9|14907.9|3251
1688067000000|2023-06-29 19:30:00|14920.9|14919.9|14923.1|14922.1|14928.5|14927.5|14915.6|14914.6|3108
1688067300000|2023-06-29 19:35:00|14923.3|14922.3|14919.8|14918.8|14925.6|14924.6|14913.9|14912.9|2798
1688067600000|2023-06-29 19:40:00|14919.5|14918.5|14905.8|14904.8|14919.5|14918.5|14905|14904|3346
1688067900000|2023-06-29 19:45:00|14906.1|14905.1|14923.1|14922.1|14928.2|14927.2|14904.6|14903.6|4102
1688068200000|2023-06-29 19:50:00|14919.7|14918.7|14927.8|14926.8|14948.1|14947.1|14916|14915|9413
1688068500000|2023-06-29 19:55:00|14927.1|14926.1|14944.7|14943.7|14944.7|14943.7|14917.6|14916.6|14290
1688068800000|2023-06-29 20:00:00|14944|14943|14952.6|14950.6|14954.3|14952.3|14940.5|14938.5|6195
1688069100000|2023-06-29 20:05:00|14953.6|14951.6|14955.1|14953.1|14958.7|14956.7|14951.7|14949.7|2169
1688069400000|2023-06-29 20:10:00|14955.3|14953.3|14955.6|14953.6|14958.6|14956.6|14953.2|14951.2|1530
1688069700000|2023-06-29 20:15:00|14955.3|14953.3|14952.3|14950.3|14955.8|14953.8|14950.7|14948.7|714
1688070000000|2023-06-29 20:20:00|14952.6|14950.6|14952.3|14950.3|14953.1|14951.1|14947.1|14945.1|543
1688070300000|2023-06-29 20:25:00|14952.2|14950.2|14952.5|14950.5|14955|14953|14951.3|14949.3|295
1688070600000|2023-06-29 20:30:00|14952.8|14950.8|14953.8|14951.8|14954.6|14952.6|14951.8|14949.8|191
1688070900000|2023-06-29 20:35:00|14954|14952|14955.3|14953.3|14957.2|14955.2|14954|14952|276
1688071200000|2023-06-29 20:40:00|14955.2|14953.2|14956.6|14954.6|14956.6|14954.6|14953.3|14951.3|361
1688071500000|2023-06-29 20:45:00|14956.7|14954.7|14953|14951|14957.1|14955.1|14952.3|14950.3|235
1688071800000|2023-06-29 20:50:00|14952.8|14950.8|14952.6|14950.6|14954.3|14952.3|14952.5|14950.5|185
1688072100000|2023-06-29 20:55:00|14952.5|14950.5|14952.1|14947.1|14953.8|14951.8|14949.8|14947|384
1688072400000|2023-06-29 21:00:00|14952.2|14947.2|14952.4|14947.4|14952.4|14947.4|14951.5|14946.5|0
1688072700000|2023-06-29 21:05:00|14952.3|14947.3|14952.6|14947.6|14952.7|14947.7|14952.1|14947.1|0
1688073000000|2023-06-29 21:10:00|14952.7|14947.7|14951.4|14946.4|14952.7|14947.7|14951.4|14946.4|0
1688073300000|2023-06-29 21:15:00|14951.3|14946.3|14950.5|14945.5|14951.6|14946.6|14950.4|14945.4|0
1688073600000|2023-06-29 21:20:00|14951.5|14946.5|14952.2|14947.2|14952.3|14947.3|14950.8|14945.8|0
1688073900000|2023-06-29 21:25:00|14952.1|14947.1|14951.6|14946.6|14952.2|14947.2|14950.3|14945.3|0
1688074200000|2023-06-29 21:30:00|14951.7|14946.7|14950.5|14945.5|14951.8|14946.8|14950.5|14945.5|0
1688074500000|2023-06-29 21:35:00|14951.4|14946.4|14950.4|14945.4|14951.4|14946.4|14950.3|14945.3|0
1688074800000|2023-06-29 21:40:00|14950.3|14945.3|14950.2|14945.2|14950.3|14945.3|14950.1|14945.1|0
1688075100000|2023-06-29 21:45:00|14950.3|14945.3|14950.6|14945.6|14950.7|14945.7|14950.2|14945.2|0
1688075400000|2023-06-29 21:50:00|14951.1|14946.1|14949.7|14944.7|14951.5|14946.5|14949.7|14944.7|0
1688075700000|2023-06-29 21:55:00|14949.6|14944.6|14949|14944|14950.3|14945.3|14948.6|14943.6|0
1688076000000|2023-06-29 22:00:00|14947.6|14945.6|14945.6|14943.6|14947.6|14945.6|14940.8|14938.8|502
1688076300000|2023-06-29 22:05:00|14945.5|14943.5|14947.8|14945.8|14948.6|14946.6|14945.1|14943.1|145
1688076600000|2023-06-29 22:10:00|14948.2|14946.2|14946|14944|14950.1|14948.1|14945.7|14943.7|212
1688076900000|2023-06-29 22:15:00|14945.7|14943.7|14950.2|14948.2|14952|14950|14944.3|14942.3|287
1688077200000|2023-06-29 22:20:00|14950.3|14948.3|14951.8|14949.8|14955.1|14953.1|14950.3|14948.3|177
1688077500000|2023-06-29 22:25:00|14951.7|14949.7|14951.7|14949.7|14953.2|14951.2|14951.5|14949.5|75
1688077800000|2023-06-29 22:30:00|14951.6|14949.6|14947.8|14945.8|14953.5|14951.5|14947.8|14945.8|136
1688078100000|2023-06-29 22:35:00|14947.7|14945.7|14949.2|14947.2|14951.5|14949.5|14947.7|14945.7|84
1688078400000|2023-06-29 22:40:00|14949.6|14947.6|14948|14946|14949.6|14947.6|14945.8|14943.8|98
1688078700000|2023-06-29 22:45:00|14948.2|14946.2|14951|14949|14951.1|14949.1|14947.8|14945.8|49
1688079000000|2023-06-29 22:50:00|14950.8|14948.8|14951.5|14949.5|14951.7|14949.7|14949.2|14947.2|34
1688079300000|2023-06-29 22:55:00|14951.2|14949.2|14950.5|14948.5|14951.5|14949.5|14949.5|14947.5|73
1688079600000|2023-06-29 23:00:00|14950.6|14948.6|14954.1|14952.1|14954.8|14952.8|14950.6|14948.6|176
1688079900000|2023-06-29 23:05:00|14954.2|14952.2|14956.2|14954.2|14958.1|14956.1|14954.1|14952.1|199
1688080200000|2023-06-29 23:10:00|14956.3|14954.3|14953.5|14951.5|14956.3|14954.3|14953.3|14951.3|89
1688080500000|2023-06-29 23:15:00|14953.3|14951.3|14953.3|14951.3|14954|14952|14951|14949|71
1688080800000|2023-06-29 23:20:00|14953.7|14951.7|14953.5|14951.5|14953.8|14951.8|14951.7|14949.7|90
1688081100000|2023-06-29 23:25:00|14953.6|14951.6|14955.1|14953.1|14955.6|14953.6|14953.1|14951.1|60
1688081400000|2023-06-29 23:30:00|14955.2|14953.2|14962.1|14960.1|14968.8|14966.8|14953.5|14951.5|742
1688081700000|2023-06-29 23:35:00|14962|14960|14958.8|14956.8|14962|14960|14958.2|14956.2|185
1688082000000|2023-06-29 23:40:00|14958.7|14956.7|14960.5|14958.5|14960.5|14958.5|14958.2|14956.2|118
1688082300000|2023-06-29 23:45:00|14960.6|14958.6|14960.5|14958.5|14964.8|14962.8|14959.8|14957.8|258
1688082600000|2023-06-29 23:50:00|14960.3|14958.3|14961.1|14959.1|14962|14960|14958|14956|145
1688082900000|2023-06-29 23:55:00|14961|14959|14960.2|14958.2|14962.2|14960.2|14959.1|14957.1|126
1688083200000|2023-06-30 00:00:00|14960.1|14958.1|14955.5|14953.5|14964.5|14962.5|14950.8|14948.8|546
1688083500000|2023-06-30 00:05:00|14955.3|14953.3|14949.6|14947.6|14956.2|14954.2|14949.2|14947.2|279
1688083800000|2023-06-30 00:10:00|14949.7|14947.7|14944.1|14942.1|14949.8|14947.8|14943.5|14941.5|467
1688084100000|2023-06-30 00:15:00|14944.2|14942.2|14947|14945|14950|14948|14944.2|14942.2|398
1688084400000|2023-06-30 00:20:00|14947.1|14945.1|14947.2|14945.2|14948.5|14946.5|14944.8|14942.8|163
1688084700000|2023-06-30 00:25:00|14947.7|14945.7|14946.5|14944.5|14949.5|14947.5|14946.1|14944.1|184
1688085000000|2023-06-30 00:30:00|14946.3|14944.3|14949.7|14947.7|14952.2|14950.2|14946.3|14944.3|234
1688085300000|2023-06-30 00:35:00|14949.6|14947.6|14947.7|14945.7|14950|14948|14943.5|14941.5|306
1688085600000|2023-06-30 00:40:00|14947.8|14945.8|14951.3|14949.3|14954.1|14952.1|14947.7|14945.7|320
1688085900000|2023-06-30 00:45:00|14951.6|14949.6|14951.3|14949.3|14954.5|14952.5|14950.6|14948.6|194
1688086200000|2023-06-30 00:50:00|14951.5|14949.5|14947.5|14945.5|14952.5|14950.5|14947|14945|217
1688086500000|2023-06-30 00:55:00|14947.7|14945.7|14953.2|14951.2|14955.3|14953.3|14947.7|14945.7|197
1688086800000|2023-06-30 01:00:00|14953.3|14951.3|14962|14960|14963.6|14961.6|14952.8|14950.8|455
1688087100000|2023-06-30 01:05:00|14961.8|14959.8|14964.1|14962.1|14966|14964|14959|14957|404
1688087400000|2023-06-30 01:10:00|14964.3|14962.3|14966.2|14964.2|14966.5|14964.5|14961.7|14959.7|327
1688087700000|2023-06-30 01:15:00|14966.1|14964.1|14975.5|14973.5|14977.2|14975.2|14966|14964|932
1688088000000|2023-06-30 01:20:00|14975.3|14973.3|14973.7|14971.7|14976.5|14974.5|14971.8|14969.8|336
1688088300000|2023-06-30 01:25:00|14973.8|14971.8|14974|14972|14976.5|14974.5|14972.5|14970.5|347
1688088600000|2023-06-30 01:30:00|14973.8|14971.8|14970.5|14968.5|14974.3|14972.3|14965.6|14963.6|533
1688088900000|2023-06-30 01:35:00|14970.2|14968.2|14974.5|14972.5|14977.2|14975.2|14969.7|14967.7|379
1688089200000|2023-06-30 01:40:00|14974.6|14972.6|14973.2|14971.2|14980.2|14978.2|14973|14971|428
1688089500000|2023-06-30 01:45:00|14973.5|14971.5|14975.5|14973.5|14975.5|14973.5|14970.8|14968.8|270
1688089800000|2023-06-30 01:50:00|14975.3|14973.3|14974.2|14972.2|14976.7|14974.7|14973.2|14971.2|181
1688090100000|2023-06-30 01:55:00|14974.1|14972.1|14972|14970|14977|14975|14971.8|14969.8|205
1688090400000|2023-06-30 02:00:00|14972.1|14970.1|14981.7|14979.7|14982.6|14980.6|14971.3|14969.3|507
1688090700000|2023-06-30 02:05:00|14981.6|14979.6|14978.7|14976.7|14986.7|14984.7|14978.2|14976.2|651
1688091000000|2023-06-30 02:10:00|14978.5|14976.5|14976.2|14974.2|14979.7|14977.7|14976.1|14974.1|185
1688091300000|2023-06-30 02:15:00|14976.5|14974.5|14974.6|14972.6|14978.7|14976.7|14974.5|14972.5|197
1688091600000|2023-06-30 02:20:00|14974.7|14972.7|14979.2|14977.2|14980.3|14978.3|14974.6|14972.6|287
1688091900000|2023-06-30 02:25:00|14979.3|14977.3|14977|14975|14981|14979|14976.6|14974.6|241
1688092200000|2023-06-30 02:30:00|14976.8|14974.8|14980.6|14978.6|14981|14979|14976.7|14974.7|197
1688092500000|2023-06-30 02:35:00|14980.7|14978.7|14977.1|14975.1|14980.7|14978.7|14976|14974|185
1688092800000|2023-06-30 02:40:00|14977|14975|14977|14975|14977.3|14975.3|14974.7|14972.7|135
1688093100000|2023-06-30 02:45:00|14977.1|14975.1|14973.5|14971.5|14978.1|14976.1|14971.3|14969.3|281
1688093400000|2023-06-30 02:50:00|14973.8|14971.8|14972|14970|14975.1|14973.1|14971.6|14969.6|111
1688093700000|2023-06-30 02:55:00|14972.1|14970.1|14972|14970|14974.1|14972.1|14971.7|14969.7|85
1688094000000|2023-06-30 03:00:00|14971.8|14969.8|14974.5|14972.5|14974.7|14972.7|14970.8|14968.8|151
1688094300000|2023-06-30 03:05:00|14974.6|14972.6|14972.5|14970.5|14976.8|14974.8|14971.3|14969.3|153
1688094600000|2023-06-30 03:10:00|14972.6|14970.6|14972.2|14970.2|14973.2|14971.2|14969.1|14967.1|211
1688094900000|2023-06-30 03:15:00|14972.1|14970.1|14972.7|14970.7|14973|14971|14970.2|14968.2|68
1688095200000|2023-06-30 03:20:00|14972.8|14970.8|14971.7|14969.7|14974.5|14972.5|14970.6|14968.6|111
1688095500000|2023-06-30 03:25:00|14971.6|14969.6|14972.2|14970.2|14973|14971|14971.2|14969.2|110
1688095800000|2023-06-30 03:30:00|14972.3|14970.3|14965.5|14963.5|14973.1|14971.1|14964.2|14962.2|479
1688096100000|2023-06-30 03:35:00|14965.2|14963.2|14965.5|14963.5|14966.5|14964.5|14962.7|14960.7|360
1688096400000|2023-06-30 03:40:00|14965.3|14963.3|14966.2|14964.2|14967.8|14965.8|14963.8|14961.8|219
1688096700000|2023-06-30 03:45:00|14966.3|14964.3|14967.3|14965.3|14967.5|14965.5|14963.7|14961.7|285
1688097000000|2023-06-30 03:50:00|14967.2|14965.2|14967|14965|14968.8|14966.8|14965.5|14963.5|212
1688097300000|2023-06-30 03:55:00|14967.1|14965.1|14966.6|14964.6|14968.2|14966.2|14965.3|14963.3|99
1688097600000|2023-06-30 04:00:00|14966.5|14964.5|14968|14966|14968.1|14966.1|14966.3|14964.3|58
1688097900000|2023-06-30 04:05:00|14967.8|14965.8|14966.3|14964.3|14968.7|14966.7|14965|14963|133
1688098200000|2023-06-30 04:10:00|14966.2|14964.2|14967|14965|14967.7|14965.7|14965.3|14963.3|84
1688098500000|2023-06-30 04:15:00|14967.1|14965.1|14969.7|14967.7|14970.3|14968.3|14967.1|14965.1|233
1688098800000|2023-06-30 04:20:00|14969.6|14967.6|14969.2|14967.2|14971.2|14969.2|14968.6|14966.6|157
1688099100000|2023-06-30 04:25:00|14969.1|14967.1|14971.3|14969.3|14971.5|14969.5|14968.7|14966.7|84
1688099400000|2023-06-30 04:30:00|14971.5|14969.5|14971|14969|14971.7|14969.7|14970.3|14968.3|60
1688099700000|2023-06-30 04:35:00|14971.1|14969.1|14970.6|14968.6|14971.3|14969.3|14969.3|14967.3|119
1688100000000|2023-06-30 04:40:00|14971|14969|14969.5|14967.5|14971.1|14969.1|14968.5|14966.5|37
1688100300000|2023-06-30 04:45:00|14970|14968|14970|14968|14971.2|14969.2|14969.6|14967.6|98
1688100600000|2023-06-30 04:50:00|14970.1|14968.1|14971.7|14969.7|14972.5|14970.5|14969.7|14967.7|60
1688100900000|2023-06-30 04:55:00|14971.8|14969.8|14971.8|14969.8|14973.5|14971.5|14971|14969|95
1688101200000|2023-06-30 05:00:00|14972|14970|14977.5|14975.5|14979.1|14977.1|14972|14970|275
1688101500000|2023-06-30 05:05:00|14977.6|14975.6|14977.7|14975.7|14981.1|14979.1|14976.8|14974.8|281
1688101800000|2023-06-30 05:10:00|14977.8|14975.8|14979.6|14977.6|14979.7|14977.7|14977|14975|106
1688102100000|2023-06-30 05:15:00|14979.5|14977.5|14982|14980|14984.3|14982.3|14979.5|14977.5|305
1688102400000|2023-06-30 05:20:00|14981.8|14979.8|14986|14984|14986.5|14984.5|14980.5|14978.5|276
1688102700000|2023-06-30 05:25:00|14985.8|14983.8|14989.2|14987.2|14991.5|14989.5|14985.5|14983.5|446
1688103000000|2023-06-30 05:30:00|14989.1|14987.1|14990.7|14988.7|14997.8|14995.8|14987.8|14985.8|709
1688103300000|2023-06-30 05:35:00|14990.8|14988.8|14990.7|14988.7|14992.1|14990.1|14988.2|14986.2|374
1688103600000|2023-06-30 05:40:00|14990.8|14988.8|14987|14985|14991.3|14989.3|14986.2|14984.2|340
1688103900000|2023-06-30 05:45:00|14987.1|14985.1|14987|14985|14989.1|14987.1|14985.7|14983.7|215
1688104200000|2023-06-30 05:50:00|14987.1|14985.1|14984.6|14982.6|14987.1|14985.1|14981.7|14979.7|282
1688104500000|2023-06-30 05:55:00|14984.5|14982.5|14986.5|14984.5|14987|14985|14984.1|14982.1|241
1688104800000|2023-06-30 06:00:00|14986.6|14984.6|14984|14982|14987.8|14985.8|14981.8|14979.8|503
1688105100000|2023-06-30 06:05:00|14984.1|14982.1|14984.7|14982.7|14986.5|14984.5|14981.7|14979.7|180
1688105400000|2023-06-30 06:10:00|14984.6|14982.6|14981|14979|14984.7|14982.7|14975.2|14973.2|563
1688105700000|2023-06-30 06:15:00|14981.1|14979.1|14974.8|14972.8|14983|14981|14973|14971|505
1688106000000|2023-06-30 06:20:00|14975|14973|14974|14972|14976.2|14974.2|14972.5|14970.5|329
1688106300000|2023-06-30 06:25:00|14974.1|14972.1|14975.2|14973.2|14976.7|14974.7|14974.1|14972.1|180
1688106600000|2023-06-30 06:30:00|14975.1|14973.1|14975.8|14973.8|14978|14976|14973.6|14971.6|264
1688106900000|2023-06-30 06:35:00|14975.7|14973.7|14975.8|14973.8|14977.5|14975.5|14974.5|14972.5|122
1688107200000|2023-06-30 06:40:00|14975.7|14973.7|14971.3|14969.3|14976.5|14974.5|14971.2|14969.2|140
1688107500000|2023-06-30 06:45:00|14971.6|14969.6|14973.8|14971.8|14975.1|14973.1|14970|14968|193
1688107800000|2023-06-30 06:50:00|14973.7|14971.7|14968.6|14966.6|14975.5|14973.5|14965.8|14963.8|267
1688108100000|2023-06-30 06:55:00|14968.5|14966.5|14970|14968|14975.1|14973.1|14966.8|14964.8|461
1688108400000|2023-06-30 07:00:00|14970.1|14968.1|14969.3|14967.3|14973.8|14971.8|14965|14963|643
1688108700000|2023-06-30 07:05:00|14969.2|14967.2|14978.8|14976.8|14984.3|14982.3|14968.6|14966.6|719
1688109000000|2023-06-30 07:10:00|14979|14977|14980.6|14978.6|14982.2|14980.2|14969.8|14967.8|740
1688109300000|2023-06-30 07:15:00|14980.7|14978.7|14985.3|14983.3|14986.2|14984.2|14975|14973|471
1688109600000|2023-06-30 07:20:00|14985.5|14983.5|14979.8|14977.8|14986.2|14984.2|14976.8|14974.8|370
1688109900000|2023-06-30 07:25:00|14979.7|14977.7|14977.1|14975.1|14983.5|14981.5|14971.7|14969.7|390
1688110200000|2023-06-30 07:30:00|14977.2|14975.2|14972.8|14970.8|14980.1|14978.1|14969.6|14967.6|457
1688110500000|2023-06-30 07:35:00|14972.6|14970.6|14973.8|14971.8|14981.6|14979.6|14972.1|14970.1|376
1688110800000|2023-06-30 07:40:00|14974.1|14972.1|14976.3|14974.3|14979.3|14977.3|14972.3|14970.3|254
1688111100000|2023-06-30 07:45:00|14976.5|14974.5|14982.1|14980.1|14983.5|14981.5|14975.8|14973.8|243
1688111400000|2023-06-30 07:50:00|14982.2|14980.2|14987.8|14985.8|14989.5|14987.5|14982.2|14980.2|577
1688111700000|2023-06-30 07:55:00|14988|14986|14986.2|14984.2|14988.7|14986.7|14984.7|14982.7|241
1688112000000|2023-06-30 08:00:00|14986.1|14984.1|15002.1|15000.1|15002.1|15000.1|14985.6|14983.6|1271
1688112300000|2023-06-30 08:05:00|15002.2|15000.2|14994.7|14992.7|15002.5|15000.5|14993.7|14991.7|525
1688112600000|2023-06-30 08:10:00|14994.6|14992.6|14995.3|14993.3|15002|15000|14993.8|14991.8|598
1688112900000|2023-06-30 08:15:00|14995.2|14993.2|14994.6|14992.6|14995.6|14993.6|14991.6|14989.6|365
1688113200000|2023-06-30 08:20:00|14994.7|14992.7|14993.2|14991.2|14995.3|14993.3|14988.5|14986.5|428
1688113500000|2023-06-30 08:25:00|14993.1|14991.1|14989.6|14987.6|14993.3|14991.3|14986.7|14984.7|269
1688113800000|2023-06-30 08:30:00|14989.5|14987.5|14992.3|14990.3|14992.7|14990.7|14988.8|14986.8|241
1688114100000|2023-06-30 08:35:00|14992.2|14990.2|15000|14998|15000.5|14998.5|14992.2|14990.2|414
1688114400000|2023-06-30 08:40:00|14999.8|14997.8|15004.6|15002.6|15006.6|15004.6|14999.1|14997.1|589
1688114700000|2023-06-30 08:45:00|15004.5|15002.5|15005.1|15003.1|15006|15004|15001.1|14999.1|328
1688115000000|2023-06-30 08:50:00|15005.5|15003.5|15009.7|15007.7|15010.2|15008.2|15002.2|15000.2|544
1688115300000|2023-06-30 08:55:00|15009.8|15007.8|15008.6|15006.6|15012.6|15010.6|15006.7|15004.7|409
1688115600000|2023-06-30 09:00:00|15010.3|15008.3|15017.3|15015.3|15019|15017|15007.1|15005.1|810
1688115900000|2023-06-30 09:05:00|15017.2|15015.2|15014.5|15012.5|15019.3|15017.3|15009|15007|798
1688116200000|2023-06-30 09:10:00|15014.2|15012.2|15010.1|15008.1|15014.2|15012.2|15008.3|15006.3|325
1688116500000|2023-06-30 09:15:00|15010|15008|15006.2|15004.2|15011.8|15009.8|15006.2|15004.2|287
1688116800000|2023-06-30 09:20:00|15006.3|15004.3|15015|15013|15016.2|15014.2|15005.7|15003.7|487
1688117100000|2023-06-30 09:25:00|15015.1|15013.1|15021|15019|15021.5|15019.5|15014.1|15012.1|401
1688117400000|2023-06-30 09:30:00|15021.1|15019.1|15021.2|15019.2|15023.8|15021.8|15017|15015|562
1688117700000|2023-06-30 09:35:00|15021.1|15019.1|15016.7|15014.7|15023|15021|15015.6|15013.6|309
1688118000000|2023-06-30 09:40:00|15016.8|15014.8|15017.5|15015.5|15021.7|15019.7|15015.3|15013.3|441
1688118300000|2023-06-30 09:45:00|15017.6|15015.6|15019|15017|15021.3|15019.3|15016.5|15014.5|309
1688118600000|2023-06-30 09:50:00|15019.1|15017.1|15018.3|15016.3|15020.8|15018.8|15015.8|15013.8|354
1688118900000|2023-06-30 09:55:00|15018.2|15016.2|15013.7|15011.7|15020|15018|15013.3|15011.3|398
1688119200000|2023-06-30 10:00:00|15013.6|15011.6|15008|15006|15016.1|15014.1|15008|15006|558
1688119500000|2023-06-30 10:05:00|15008.1|15006.1|15016|15014|15017.2|15015.2|15007|15005|463
1688119800000|2023-06-30 10:10:00|15016.1|15014.1|15016.1|15014.1|15018.7|15016.7|15014.2|15012.2|529
1688120100000|2023-06-30 10:15:00|15016.2|15014.2|15014.3|15012.3|15018.5|15016.5|15012|15010|353
1688120400000|2023-06-30 10:20:00|15014.5|15012.5|15009.8|15007.8|15016.5|15014.5|15009.6|15007.6|245
1688120700000|2023-06-30 10:25:00|15009.6|15007.6|15010.8|15008.8|15013.6|15011.6|15009|15007|245
1688121000000|2023-06-30 10:30:00|15010.7|15008.7|15013.2|15011.2|15013.7|15011.7|15007|15005|481
1688121300000|2023-06-30 10:35:00|15012.8|15010.8|15012.3|15010.3|15017.6|15015.6|15011.6|15009.6|572
1688121600000|2023-06-30 10:40:00|15012.5|15010.5|15021.5|15019.5|15022.5|15020.5|15011.2|15009.2|382
1688121900000|2023-06-30 10:45:00|15021.3|15019.3|15024.7|15022.7|15026.2|15024.2|15018|15016|544
1688122200000|2023-06-30 10:50:00|15024.8|15022.8|15021.8|15019.8|15028.5|15026.5|15020.8|15018.8|828
1688122500000|2023-06-30 10:55:00|15021.7|15019.7|15018.2|15016.2|15022.1|15020.1|15018.2|15016.2|377
1688122800000|2023-06-30 11:00:00|15017.5|15015.5|15023.7|15021.7|15027.2|15025.2|15017.5|15015.5|787
1688123100000|2023-06-30 11:05:00|15023.6|15021.6|15020.6|15018.6|15025|15023|15020|15018|424
1688123400000|2023-06-30 11:10:00|15020.3|15018.3|15017.1|15015.1|15020.6|15018.6|15015.6|15013.6|434
1688123700000|2023-06-30 11:15:00|15017.2|15015.2|15015.5|15013.5|15018.8|15016.8|15012.8|15010.8|449
1688124000000|2023-06-30 11:20:00|15015.6|15013.6|15015.7|15013.7|15016.7|15014.7|15011.7|15009.7|352
1688124300000|2023-06-30 11:25:00|15016|15014|15014.7|15012.7|15017|15015|15013.3|15011.3|341
1688124600000|2023-06-30 11:30:00|15014.6|15012.6|15015.2|15013.2|15017.5|15015.5|15012.5|15010.5|388
1688124900000|2023-06-30 11:35:00|15015.3|15013.3|15014.5|15012.5|15016.6|15014.6|15013.5|15011.5|254
1688125200000|2023-06-30 11:40:00|15014.6|15012.6|15013.5|15011.5|15016.5|15014.5|15013.2|15011.2|237
1688125500000|2023-06-30 11:45:00|15013.6|15011.6|15013.6|15011.6|15016.7|15014.7|15012.1|15010.1|354
1688125800000|2023-06-30 11:50:00|15013.3|15011.3|15012.1|15010.1|15020|15018|15009.2|15007.2|988
1688126100000|2023-06-30 11:55:00|15012.2|15010.2|15015.3|15013.3|15018|15016|15011.8|15009.8|534
1688126400000|2023-06-30 12:00:00|15015.5|15013.5|15023.1|15021.1|15024.5|15022.5|15015.5|15013.5|860
1688126700000|2023-06-30 12:05:00|15023.2|15021.2|15026.1|15024.1|15027|15025|15019.5|15017.5|808
1688127000000|2023-06-30 12:10:00|15026.2|15024.2|15026.2|15024.2|15029|15027|15023.7|15021.7|889
1688127300000|2023-06-30 12:15:00|15026.7|15024.7|15030.7|15028.7|15033.7|15031.7|15025|15023|1223
1688127600000|2023-06-30 12:20:00|15030.5|15028.5|15031.3|15029.3|15035|15033|15027.2|15025.2|1256
1688127900000|2023-06-30 12:25:00|15031.6|15029.6|15027.7|15025.7|15033.5|15031.5|15025|15023|1234
1688128200000|2023-06-30 12:30:00|15027.8|15025.8|15082.1|15080.1|15087.1|15085.1|15027.8|15025.8|8773
1688128500000|2023-06-30 12:35:00|15082|15080|15095.1|15093.1|15103.1|15101.1|15067.2|15065.2|5778
1688128800000|2023-06-30 12:40:00|15095.2|15093.2|15086.3|15084.3|15097.2|15095.2|15083.8|15081.8|3176
1688129100000|2023-06-30 12:45:00|15086.8|15084.8|15083.1|15081.1|15090.1|15088.1|15074.3|15072.3|4651
1688129400000|2023-06-30 12:50:00|15083.2|15081.2|15071.3|15069.3|15083.7|15081.7|15071|15069|1812
1688129700000|2023-06-30 12:55:00|15070.5|15068.5|15078.8|15076.8|15081|15079|15069.5|15067.5|1340
1688130000000|2023-06-30 13:00:00|15079.1|15077.1|15095.1|15093.1|15095.2|15093.2|15078.1|15076.1|2898
1688130300000|2023-06-30 13:05:00|15095.3|15093.3|15095.3|15093.3|15107.1|15105.1|15092.7|15090.7|3448
1688130600000|2023-06-30 13:10:00|15095.6|15093.6|15105.6|15103.6|15107|15105|15095.5|15093.5|1846
1688130900000|2023-06-30 13:15:00|15105.7|15103.7|15100.8|15098.8|15106.5|15104.5|15096|15094|1648
1688131200000|2023-06-30 13:20:00|15100.7|15098.7|15096.6|15094.6|15101|15099|15093.5|15091.5|1321
1688131500000|2023-06-30 13:25:00|15096.1|15094.1|15095.7|15093.7|15103.5|15101.5|15090.5|15088.5|4123
1688131800000|2023-06-30 13:30:00|15095.2|15094.2|15104.7|15103.7|15114|15113|15082|15081|16593
1688132100000|2023-06-30 13:35:00|15104.8|15103.8|15112.2|15111.2|15119.5|15118.5|15099|15098|10743
1688132400000|2023-06-30 13:40:00|15112|15111|15142|15141|15142.8|15141.8|15104|15103|10756
1688132700000|2023-06-30 13:45:00|15142.1|15141.1|15170.3|15169.3|15171.2|15170.2|15138.6|15137.6|14429
1688133000000|2023-06-30 13:50:00|15170.8|15169.8|15158.7|15157.7|15173.5|15172.5|15150.7|15149.7|9321
1688133300000|2023-06-30 13:55:00|15158.5|15157.5|15159.8|15158.8|15168.6|15167.6|15148.2|15147.2|7493
1688133600000|2023-06-30 14:00:00|15160|15159|15168|15167|15175.3|15174.3|15154.5|15153.5|9668
1688133900000|2023-06-30 14:05:00|15167.7|15166.7|15165.2|15164.2|15181.1|15180.1|15159|15158|7321
1688134200000|2023-06-30 14:10:00|15165|15164|15179.5|15178.5|15187.3|15186.3|15160.3|15159.3|7863
1688134500000|2023-06-30 14:15:00|15179.2|15178.2|15204.8|15203.8|15205.3|15204.3|15179.2|15178.2|9241
1688134800000|2023-06-30 14:20:00|15205|15204|15191|15190|15219.7|15218.7|15190.5|15189.5|10877
1688135100000|2023-06-30 14:25:00|15191.1|15190.1|15193.4|15192.4|15202.1|15201.1|15190.9|15189.9|5305
1688135400000|2023-06-30 14:30:00|15193.5|15192.5|15200.7|15199.7|15209.1|15208.1|15191.4|15190.4|7466
1688135700000|2023-06-30 14:35:00|15200.1|15199.1|15193.1|15192.1|15200.6|15199.6|15176.4|15175.4|8049
1688136000000|2023-06-30 14:40:00|15193|15192|15187.1|15186.1|15200|15199|15184.5|15183.5|4994
1688136300000|2023-06-30 14:45:00|15187.4|15186.4|15173.9|15172.9|15197.2|15196.2|15170.6|15169.6|5970
1688136600000|2023-06-30 14:50:00|15174.1|15173.1|15186.5|15185.5|15189|15188|15164.4|15163.4|6354
1688136900000|2023-06-30 14:55:00|15186.4|15185.4|15172.9|15171.9|15192.6|15191.6|15169|15168|5524
1688137200000|2023-06-30 15:00:00|15172.7|15171.7|15175.4|15174.4|15179.9|15178.9|15166.9|15165.9|4733
1688137500000|2023-06-30 15:05:00|15175.5|15174.5|15188.1|15187.1|15188.1|15187.1|15173|15172|3667
1688137800000|2023-06-30 15:10:00|15188.2|15187.2|15190.5|15189.5|15195.9|15194.9|15180.7|15179.7|4572
1688138100000|2023-06-30 15:15:00|15190.6|15189.6|15187.5|15186.5|15197.5|15196.5|15184.1|15183.1|3691
1688138400000|2023-06-30 15:20:00|15186.7|15185.7|15182.9|15181.9|15188.2|15187.2|15172.2|15171.2|3970
1688138700000|2023-06-30 15:25:00|15183.4|15182.4|15168.1|15167.1|15183.5|15182.5|15161.9|15160.9|5000
1688139000000|2023-06-30 15:30:00|15168|15167|15155.9|15154.9|15168|15167|15149.6|15148.6|6399
1688139300000|2023-06-30 15:35:00|15156.1|15155.1|15147.5|15146.5|15160.1|15159.1|15147.4|15146.4|4217
1688139600000|2023-06-30 15:40:00|15149.1|15148.1|15137.2|15136.2|15151.2|15150.2|15134.8|15133.8|6099
1688139900000|2023-06-30 15:45:00|15137.1|15136.1|15143.7|15142.7|15144.1|15143.1|15125.8|15124.8|6984
1688140200000|2023-06-30 15:50:00|15144.3|15143.3|15138.9|15137.9|15147.4|15146.4|15133.1|15132.1|5303
1688140500000|2023-06-30 15:55:00|15139.4|15138.4|15154.4|15153.4|15154.9|15153.9|15136.3|15135.3|5113
1688140800000|2023-06-30 16:00:00|15154.7|15153.7|15163.7|15162.7|15164.2|15163.2|15149.9|15148.9|3759
1688141100000|2023-06-30 16:05:00|15163.8|15162.8|15148.4|15147.4|15167.2|15166.2|15144.8|15143.8|5119
1688141400000|2023-06-30 16:10:00|15148.3|15147.3|15154.7|15153.7|15159.7|15158.7|15146.3|15145.3|3599
1688141700000|2023-06-30 16:15:00|15154.6|15153.6|15160.9|15159.9|15161.4|15160.4|15151.6|15150.6|3142
1688142000000|2023-06-30 16:20:00|15161.3|15160.3|15169.7|15168.7|15171.6|15170.6|15160.6|15159.6|4035
1688142300000|2023-06-30 16:25:00|15169.8|15168.8|15171.2|15170.2|15171.2|15170.2|15161.8|15160.8|3398
1688142600000|2023-06-30 16:30:00|15171.3|15170.3|15175.9|15174.9|15180.3|15179.3|15169.2|15168.2|3999
1688142900000|2023-06-30 16:35:00|15176.4|15175.4|15180.2|15179.2|15183.6|15182.6|15175.8|15174.8|2607
1688143200000|2023-06-30 16:40:00|15180.3|15179.3|15181.4|15180.4|15183.6|15182.6|15177.7|15176.7|2429
1688143500000|2023-06-30 16:45:00|15181.3|15180.3|15189.6|15188.6|15193.3|15192.3|15181.2|15180.2|3890
1688143800000|2023-06-30 16:50:00|15189.4|15188.4|15193.8|15192.8|15193.9|15192.9|15186.8|15185.8|2440
1688144100000|2023-06-30 16:55:00|15193.7|15192.7|15197.3|15196.3|15201.1|15200.1|15192.6|15191.6|3354
1688144400000|2023-06-30 17:00:00|15197.4|15196.4|15187.2|15186.2|15198.7|15197.7|15182.4|15181.4|4150
1688144700000|2023-06-30 17:05:00|15187.1|15186.1|15193.9|15192.9|15200.1|15199.1|15185.1|15184.1|3522
1688145000000|2023-06-30 17:10:00|15194.1|15193.1|15192.6|15191.6|15197.4|15196.4|15187.1|15186.1|2867
1688145300000|2023-06-30 17:15:00|15192.7|15191.7|15186.9|15185.9|15194.6|15193.6|15186.1|15185.1|1845
1688145600000|2023-06-30 17:20:00|15187.1|15186.1|15185.8|15184.8|15192.7|15191.7|15179.5|15178.5|2590
1688145900000|2023-06-30 17:25:00|15185.6|15184.6|15186.4|15185.4|15189.5|15188.5|15180.8|15179.8|1725
1688146200000|2023-06-30 17:30:00|15186.3|15185.3|15198.3|15197.3|15201.8|15200.8|15185.4|15184.4|4248
1688146500000|2023-06-30 17:35:00|15198.1|15197.1|15188|15187|15200.1|15199.1|15187.3|15186.3|3064
1688146800000|2023-06-30 17:40:00|15187.3|15186.3|15190.6|15189.6|15193.4|15192.4|15186.3|15185.3|2551
1688147100000|2023-06-30 17:45:00|15191|15190|15198.4|15197.4|15198.5|15197.5|15186.6|15185.6|2428
1688147400000|2023-06-30 17:50:00|15198.3|15197.3|15191.3|15190.3|15199.3|15198.3|15190.8|15189.8|1743
1688147700000|2023-06-30 17:55:00|15191.1|15190.1|15196.6|15195.6|15197.1|15196.1|15190|15189|1977
1688148000000|2023-06-30 18:00:00|15197.1|15196.1|15194.5|15193.5|15197.5|15196.5|15190.6|15189.6|2123
1688148300000|2023-06-30 18:05:00|15194.6|15193.6|15190.4|15189.4|15199.6|15198.6|15189.9|15188.9|2313
1688148600000|2023-06-30 18:10:00|15190.5|15189.5|15186.6|15185.6|15190.9|15189.9|15179.4|15178.4|3616
1688148900000|2023-06-30 18:15:00|15186.5|15185.5|15189.5|15188.5|15196.5|15195.5|15186.1|15185.1|2754
1688149200000|2023-06-30 18:20:00|15189.2|15188.2|15188.4|15187.4|15191.7|15190.7|15185.1|15184.1|1888
1688149500000|2023-06-30 18:25:00|15188.3|15187.3|15202.7|15201.7|15203.6|15202.6|15186.3|15185.3|4173
1688149800000|2023-06-30 18:30:00|15203.2|15202.2|15192.9|15191.9|15204.3|15203.3|15188.3|15187.3|3843
1688150100000|2023-06-30 18:35:00|15192.8|15191.8|15197.6|15196.6|15197.8|15196.8|15188.8|15187.8|2326
1688150400000|2023-06-30 18:40:00|15197.7|15196.7|15192.7|15191.7|15198.1|15197.1|15187.3|15186.3|2574
1688150700000|2023-06-30 18:45:00|15192.6|15191.6|15189.4|15188.4|15193.8|15192.8|15176.1|15175.1|4026
1688151000000|2023-06-30 18:50:00|15189.3|15188.3|15189.4|15188.4|15197.2|15196.2|15186.9|15185.9|2883
1688151300000|2023-06-30 18:55:00|15189.6|15188.6|15187.6|15186.6|15189.7|15188.7|15175.8|15174.8|3009
1688151600000|2023-06-30 19:00:00|15187.7|15186.7|15179.4|15178.4|15190.9|15189.9|15175.6|15174.6|3636
1688151900000|2023-06-30 19:05:00|15179.3|15178.3|15183.7|15182.7|15185.4|15184.4|15170.1|15169.1|4370
1688152200000|2023-06-30 19:10:00|15183.8|15182.8|15195.7|15194.7|15196.2|15195.2|15180.7|15179.7|3396
1688152500000|2023-06-30 19:15:00|15195.9|15194.9|15193.2|15192.2|15200.2|15199.2|15190.8|15189.8|3475
1688152800000|2023-06-30 19:20:00|15193.3|15192.3|15192.2|15191.2|15194.1|15193.1|15185.7|15184.7|3569
1688153100000|2023-06-30 19:25:00|15192.3|15191.3|15196.4|15195.4|15198.9|15197.9|15188.4|15187.4|2930
1688153400000|2023-06-30 19:30:00|15196.6|15195.6|15195.4|15194.4|15198.2|15197.2|15186.2|15185.2|3074
1688153700000|2023-06-30 19:35:00|15195.6|15194.6|15203.9|15202.9|15206.2|15205.2|15194.4|15193.4|4495
1688154000000|2023-06-30 19:40:00|15204.1|15203.1|15196|15195|15206.8|15205.8|15193.2|15192.2|4700
1688154300000|2023-06-30 19:45:00|15195|15194|15192.3|15191.3|15195|15194|15181.5|15180.5|4631
1688154600000|2023-06-30 19:50:00|15192.5|15191.5|15208.5|15207.5|15210.2|15209.2|15183.4|15182.4|9628
1688154900000|2023-06-30 19:55:00|15208.7|15207.7|15172|15171|15208.7|15207.7|15171.5|15170.5|20967
1688155200000|2023-06-30 20:00:00|15170.8|15169.8|15162.9|15160.9|15178.1|15176.1|15149.9|15147.9|10955
1688155500000|2023-06-30 20:05:00|15163.1|15161.1|15167.1|15165.1|15169.2|15167.2|15159.1|15157.1|2839
1688155800000|2023-06-30 20:10:00|15167.2|15165.2|15163.3|15161.3|15168.8|15166.8|15160.7|15158.7|1917
1688156100000|2023-06-30 20:15:00|15163.2|15161.2|15157.6|15155.6|15164.3|15162.3|15152.6|15150.6|1412
1688156400000|2023-06-30 20:20:00|15157.7|15155.7|15154.9|15152.9|15159.2|15157.2|15153.9|15151.9|660
1688156700000|2023-06-30 20:25:00|15154.7|15152.7|15155.6|15153.6|15157.4|15155.4|15154.6|15152.6|670
1688157000000|2023-06-30 20:30:00|15155.4|15153.4|15156.6|15154.6|15157.2|15155.2|15153.1|15151.1|550
1688157300000|2023-06-30 20:35:00|15156.7|15154.7|15159.2|15157.2|15159.3|15157.3|15155.2|15153.2|463
1688157600000|2023-06-30 20:40:00|15159.3|15157.3|15156.3|15154.3|15159.8|15157.8|15155.6|15153.6|378
1688157900000|2023-06-30 20:45:00|15156.4|15154.4|15157.1|15155.1|15158.3|15156.3|15155.7|15153.7|307
1688158200000|2023-06-30 20:50:00|15156.9|15154.9|15158.6|15156.6|15158.6|15156.6|15156.6|15154.6|255
1688158500000|2023-06-30 20:55:00|15158.7|15156.7|15160.4|15155.4|15160.4|15157.7|15156.9|15154.9|490
1688158800000|2023-06-30 21:00:00|15160.2|15155.2|15160.2|15155.2|15160.2|15155.2|15160.2|15155.2|0
1685311200000|2023-05-28 22:00:00|14378.4|14376.4|14387.9|14385.9|14395.3|14393.3|14370.3|14368.3|2397
1685311500000|2023-05-28 22:05:00|14387.8|14385.8|14377.2|14375.2|14397.9|14395.9|14375.7|14373.7|1462
1685311800000|2023-05-28 22:10:00|14376.9|14374.9|14370.9|14368.9|14381.1|14379.1|14366.8|14364.8|1032
1685312100000|2023-05-28 22:15:00|14370.8|14368.8|14368.6|14366.6|14372.6|14370.6|14362.7|14360.7|751
1685312400000|2023-05-28 22:20:00|14368.7|14366.7|14374.4|14372.4|14379.9|14377.9|14368.6|14366.6|541
1685312700000|2023-05-28 22:25:00|14374.6|14372.6|14376.8|14374.8|14378.3|14376.3|14370.1|14368.1|323
1685313000000|2023-05-28 22:30:00|14376.7|14374.7|14370.8|14368.8|14382.6|14380.6|14370.7|14368.7|464
1685313300000|2023-05-28 22:35:00|14370.7|14368.7|14374.3|14372.3|14374.8|14372.8|14368.8|14366.8|272
1685313600000|2023-05-28 22:40:00|14374.6|14372.6|14374.4|14372.4|14376.1|14374.1|14370.9|14368.9|354
1685313900000|2023-05-28 22:45:00|14374.1|14372.1|14370.8|14368.8|14374.2|14372.2|14368.1|14366.1|328
1685314200000|2023-05-28 22:50:00|14370.9|14368.9|14374.1|14372.1|14379.2|14377.2|14370.9|14368.9|457
1685314500000|2023-05-28 22:55:00|14373.9|14371.9|14373.1|14371.1|14374.9|14372.9|14370.1|14368.1|238
1685314800000|2023-05-28 23:00:00|14373.2|14371.2|14373.6|14371.6|14374.2|14372.2|14371.6|14369.6|164
1685315100000|2023-05-28 23:05:00|14373.4|14371.4|14373.3|14371.3|14375.4|14373.4|14371.1|14369.1|250
1685315400000|2023-05-28 23:10:00|14373.4|14371.4|14381.2|14379.2|14386.1|14384.1|14373.4|14371.4|572
1685315700000|2023-05-28 23:15:00|14380.6|14378.6|14388.1|14386.1|14389.6|14387.6|14376.6|14374.6|559
1685316000000|2023-05-28 23:20:00|14388.2|14386.2|14382.4|14380.4|14389.6|14387.6|14382.3|14380.3|213
1685316300000|2023-05-28 23:25:00|14382.6|14380.6|14380.7|14378.7|14382.6|14380.6|14380.2|14378.2|131
1685316600000|2023-05-28 23:30:00|14380.8|14378.8|14384.9|14382.9|14385.7|14383.7|14379.7|14377.7|205
1685316900000|2023-05-28 23:35:00|14384.8|14382.8|14383.3|14381.3|14387.3|14385.3|14383.3|14381.3|178
1685317200000|2023-05-28 23:40:00|14383.2|14381.2|14381.2|14379.2|14384.6|14382.6|14379.7|14377.7|164
1685317500000|2023-05-28 23:45:00|14381.1|14379.1|14382.6|14380.6|14383.7|14381.7|14379.4|14377.4|356
1685317800000|2023-05-28 23:50:00|14382.4|14380.4|14384.7|14382.7|14385.9|14383.9|14382.4|14380.4|240
1685318100000|2023-05-28 23:55:00|14384.6|14382.6|14378.2|14376.2|14386.9|14384.9|14378.2|14376.2|342
1685318400000|2023-05-29 00:00:00|14377.9|14375.9|14380.4|14378.4|14383.2|14381.2|14376.6|14374.6|597
1685318700000|2023-05-29 00:05:00|14380.6|14378.6|14389.7|14387.7|14392.4|14390.4|14379.3|14377.3|739
1685319000000|2023-05-29 00:10:00|14389.8|14387.8|14399.2|14397.2|14399.7|14397.7|14389.8|14387.8|851
1685319300000|2023-05-29 00:15:00|14399.3|14397.3|14395.1|14393.1|14407.1|14405.1|14394.6|14392.6|1061
1685319600000|2023-05-29 00:20:00|14394.9|14392.9|14387.4|14385.4|14394.9|14392.9|14386.8|14384.8|658
1685319900000|2023-05-29 00:25:00|14387.3|14385.3|14378.9|14376.9|14387.3|14385.3|14378.2|14376.2|767
1685320200000|2023-05-29 00:30:00|14379.1|14377.1|14368.8|14366.8|14379.1|14377.1|14368.8|14366.8|812
1685320500000|2023-05-29 00:35:00|14368.6|14366.6|14370.8|14368.8|14373.3|14371.3|14367.6|14365.6|567
1685320800000|2023-05-29 00:40:00|14370.9|14368.9|14371.7|14369.7|14374.7|14372.7|14369.7|14367.7|376
1685321100000|2023-05-29 00:45:00|14370.2|14368.2|14367.7|14365.7|14371.9|14369.9|14366.2|14364.2|475
1685321400000|2023-05-29 00:50:00|14367.8|14365.8|14362.6|14360.6|14369.7|14367.7|14361.6|14359.6|755
1685321700000|2023-05-29 00:55:00|14362.4|14360.4|14367.1|14365.1|14367.4|14365.4|14361.9|14359.9|468
1685322000000|2023-05-29 01:00:00|14366.9|14364.9|14369.2|14367.2|14371.2|14369.2|14363.7|14361.7|612
1685322300000|2023-05-29 01:05:00|14368.8|14366.8|14368.2|14366.2|14373.2|14371.2|14367.8|14365.8|492
1685322600000|2023-05-29 01:10:00|14368.3|14366.3|14372.8|14370.8|14373.7|14371.7|14368.2|14366.2|401
1685322900000|2023-05-29 01:15:00|14372.7|14370.7|14376.6|14374.6|14377.8|14375.8|14368.7|14366.7|790
1685323200000|2023-05-29 01:20:00|14376.3|14374.3|14372.4|14370.4|14378.8|14376.8|14372.1|14370.1|407
1685323500000|2023-05-29 01:25:00|14372.6|14370.6|14364.8|14362.8|14372.6|14370.6|14361.7|14359.7|663
1685323800000|2023-05-29 01:30:00|14364.9|14362.9|14348.7|14346.7|14365.2|14363.2|14348.2|14346.2|1156
1685324100000|2023-05-29 01:35:00|14348.6|14346.6|14353.4|14351.4|14355.9|14353.9|14348.6|14346.6|616
1685324400000|2023-05-29 01:40:00|14353.8|14351.8|14353.3|14351.3|14354.9|14352.9|14351.6|14349.6|237
1685324700000|2023-05-29 01:45:00|14353.4|14351.4|14358.3|14356.3|14359.4|14357.4|14353.3|14351.3|440
1685325000000|2023-05-29 01:50:00|14358.2|14356.2|14359.4|14357.4|14365.9|14363.9|14357.1|14355.1|511
1685325300000|2023-05-29 01:55:00|14359.6|14357.6|14364.3|14362.3|14365.6|14363.6|14358.6|14356.6|473
1685325600000|2023-05-29 02:00:00|14364.4|14362.4|14367.6|14365.6|14371.9|14369.9|14363.4|14361.4|572
1685325900000|2023-05-29 02:05:00|14367.4|14365.4|14367.1|14365.1|14369.9|14367.9|14365.2|14363.2|270
1685326200000|2023-05-29 02:10:00|14367.2|14365.2|14361.4|14359.4|14367.2|14365.2|14359.2|14357.2|428
1685326500000|2023-05-29 02:15:00|14361.3|14359.3|14362.2|14360.2|14363.2|14361.2|14358.6|14356.6|289
1685326800000|2023-05-29 02:20:00|14362.3|14360.3|14364.8|14362.8|14365.4|14363.4|14361.6|14359.6|179
1685327100000|2023-05-29 02:25:00|14364.7|14362.7|14357.2|14355.2|14364.7|14362.7|14355.4|14353.4|320
1685327400000|2023-05-29 02:30:00|14357.3|14355.3|14356.9|14354.9|14359.8|14357.8|14353.4|14351.4|343
1685327700000|2023-05-29 02:35:00|14356.8|14354.8|14356.4|14354.4|14359.8|14357.8|14355.7|14353.7|189
1685328000000|2023-05-29 02:40:00|14356.6|14354.6|14354.4|14352.4|14357.4|14355.4|14353.2|14351.2|162
1685328300000|2023-05-29 02:45:00|14354.7|14352.7|14356.4|14354.4|14356.8|14354.8|14353.2|14351.2|192
1685328600000|2023-05-29 02:50:00|14356.6|14354.6|14360.4|14358.4|14362.1|14360.1|14356.4|14354.4|343
1685328900000|2023-05-29 02:55:00|14360.6|14358.6|14359.9|14357.9|14362.7|14360.7|14359.4|14357.4|195
1685329200000|2023-05-29 03:00:00|14360.1|14358.1|14360.9|14358.9|14361.7|14359.7|14357.2|14355.2|223
1685329500000|2023-05-29 03:05:00|14361.1|14359.1|14360.4|14358.4|14362.7|14360.7|14358.6|14356.6|221
1685329800000|2023-05-29 03:10:00|14360.6|14358.6|14359.4|14357.4|14363.6|14361.6|14357.4|14355.4|366
1685330100000|2023-05-29 03:15:00|14359.6|14357.6|14361.6|14359.6|14362.4|14360.4|14358.9|14356.9|158
1685330400000|2023-05-29 03:20:00|14361.7|14359.7|14361.9|14359.9|14362.1|14360.1|14358.4|14356.4|214
1685330700000|2023-05-29 03:25:00|14361.8|14359.8|14365.2|14363.2|14365.3|14363.3|14361.4|14359.4|151
1685331000000|2023-05-29 03:30:00|14365.1|14363.1|14361.1|14359.1|14365.1|14363.1|14360.7|14358.7|222
1685331300000|2023-05-29 03:35:00|14360.9|14358.9|14359.4|14357.4|14362.1|14360.1|14358.4|14356.4|206
1685331600000|2023-05-29 03:40:00|14359.3|14357.3|14359.9|14357.9|14360.8|14358.8|14357.9|14355.9|149
1685331900000|2023-05-29 03:45:00|14360.1|14358.1|14359.9|14357.9|14360.8|14358.8|14358.4|14356.4|221
1685332200000|2023-05-29 03:50:00|14359.8|14357.8|14357.7|14355.7|14364.6|14362.6|14356.7|14354.7|386
1685332500000|2023-05-29 03:55:00|14357.6|14355.6|14354.4|14352.4|14357.7|14355.7|14354.1|14352.1|219
1685332800000|2023-05-29 04:00:00|14354.7|14352.7|14355.2|14353.2|14356.7|14354.7|14351.7|14349.7|344
1685333100000|2023-05-29 04:05:00|14354.9|14352.9|14353.4|14351.4|14356.1|14354.1|14353.4|14351.4|160
1685333400000|2023-05-29 04:10:00|14353.3|14351.3|14353.2|14351.2|14353.3|14351.3|14351.4|14349.4|227
1685333700000|2023-05-29 04:15:00|14353.3|14351.3|14352.8|14350.8|14354.3|14352.3|14352.3|14350.3|223
1685334000000|2023-05-29 04:20:00|14352.7|14350.7|14350.2|14348.2|14353.2|14351.2|14348.1|14346.1|338
1685334300000|2023-05-29 04:25:00|14350.1|14348.1|14346.7|14344.7|14351.4|14349.4|14345.4|14343.4|326
1685334600000|2023-05-29 04:30:00|14346.8|14344.8|14351.1|14349.1|14351.9|14349.9|14346.7|14344.7|259
1685334900000|2023-05-29 04:35:00|14350.9|14348.9|14353.4|14351.4|14353.6|14351.6|14349.7|14347.7|191
1685335200000|2023-05-29 04:40:00|14353.3|14351.3|14354.1|14352.1|14354.2|14352.2|14352.2|14350.2|163
1685335500000|2023-05-29 04:45:00|14354.4|14352.4|14354.3|14352.3|14356.1|14354.1|14353.2|14351.2|230
1685335800000|2023-05-29 04:50:00|14354.4|14352.4|14356.7|14354.7|14357.7|14355.7|14353.9|14351.9|174
1685336100000|2023-05-29 04:55:00|14356.8|14354.8|14356.4|14354.4|14357.7|14355.7|14355.2|14353.2|255
1685336400000|2023-05-29 05:00:00|14356.6|14354.6|14349.8|14347.8|14356.7|14354.7|14349.3|14347.3|293
1685336700000|2023-05-29 05:05:00|14349.7|14347.7|14353.7|14351.7|14353.7|14351.7|14348.7|14346.7|185
1685337000000|2023-05-29 05:10:00|14353.8|14351.8|14356.2|14354.2|14357.2|14355.2|14353.4|14351.4|277
1685337300000|2023-05-29 05:15:00|14356.1|14354.1|14349.9|14347.9|14356.1|14354.1|14349.8|14347.8|119
1685337600000|2023-05-29 05:20:00|14350.7|14348.7|14353.4|14351.4|14353.4|14351.4|14349.3|14347.3|290
1685337900000|2023-05-29 05:25:00|14353.6|14351.6|14355.7|14353.7|14356.3|14354.3|14353.2|14351.2|149
1685338200000|2023-05-29 05:30:00|14355.2|14353.2|14354.7|14352.7|14356.6|14354.6|14353.1|14351.1|129
1685338500000|2023-05-29 05:35:00|14354.6|14352.6|14358.2|14356.2|14361.9|14359.9|14354.2|14352.2|537
1685338800000|2023-05-29 05:40:00|14358.1|14356.1|14365.9|14363.9|14365.9|14363.9|14358.1|14356.1|302
1685339100000|2023-05-29 05:45:00|14365.7|14363.7|14363.7|14361.7|14367.4|14365.4|14362.9|14360.9|337
1685339400000|2023-05-29 05:50:00|14363.9|14361.9|14365.7|14363.7|14365.9|14363.9|14362.4|14360.4|163
1685339700000|2023-05-29 05:55:00|14365.9|14363.9|14369.2|14367.2|14369.3|14367.3|14365.4|14363.4|341
1685340000000|2023-05-29 06:00:00|14369.3|14367.3|14369.7|14367.7|14370.2|14368.2|14364.6|14362.6|550
1685340300000|2023-05-29 06:05:00|14369.9|14367.9|14369.7|14367.7|14370.7|14368.7|14365.3|14363.3|300
1685340600000|2023-05-29 06:10:00|14369.6|14367.6|14376.4|14374.4|14377.6|14375.6|14367.3|14365.3|594
1685340900000|2023-05-29 06:15:00|14376.6|14374.6|14370.9|14368.9|14377.9|14375.9|14369.9|14367.9|414
1685341200000|2023-05-29 06:20:00|14371.1|14369.1|14375.4|14373.4|14376.2|14374.2|14367.3|14365.3|384
1685341500000|2023-05-29 06:25:00|14375.3|14373.3|14374.4|14372.4|14377.2|14375.2|14373.1|14371.1|347
1685341800000|2023-05-29 06:30:00|14374.7|14372.7|14384.3|14382.3|14385.2|14383.2|14374.2|14372.2|695
1685342100000|2023-05-29 06:35:00|14383.9|14381.9|14390.3|14388.3|14391.4|14389.4|14383.2|14381.2|737
1685342400000|2023-05-29 06:40:00|14390.2|14388.2|14388.2|14386.2|14391.4|14389.4|14387.4|14385.4|410
1685342700000|2023-05-29 06:45:00|14388.3|14386.3|14385.2|14383.2|14388.3|14386.3|14383.1|14381.1|349
1685343000000|2023-05-29 06:50:00|14385.1|14383.1|14383.9|14381.9|14385.7|14383.7|14382.3|14380.3|266
1685343300000|2023-05-29 06:55:00|14382.6|14380.6|14388.1|14386.1|14390.1|14388.1|14382.6|14380.6|312
1685343600000|2023-05-29 07:00:00|14387.9|14385.9|14378.3|14376.3|14393.4|14391.4|14377.3|14375.3|820
1685343900000|2023-05-29 07:05:00|14378.4|14376.4|14369.3|14367.3|14378.6|14376.6|14367.2|14365.2|911
1685344200000|2023-05-29 07:10:00|14369.4|14367.4|14369.9|14367.9|14375.4|14373.4|14367.6|14365.6|547
1685344500000|2023-05-29 07:15:00|14370.2|14368.2|14369.7|14367.7|14373.4|14371.4|14365.7|14363.7|405
1685344800000|2023-05-29 07:20:00|14369.8|14367.8|14374.7|14372.7|14376.1|14374.1|14368.3|14366.3|363
1685345100000|2023-05-29 07:25:00|14374.6|14372.6|14368.7|14366.7|14374.6|14372.6|14364.4|14362.4|399
1685345400000|2023-05-29 07:30:00|14368.8|14366.8|14371.4|14369.4|14378.8|14376.8|14368.7|14366.7|604
1685345700000|2023-05-29 07:35:00|14370.8|14368.8|14368.8|14366.8|14372.2|14370.2|14368.1|14366.1|282
1685346000000|2023-05-29 07:40:00|14368.7|14366.7|14367.9|14365.9|14371.9|14369.9|14366.7|14364.7|232
1685346300000|2023-05-29 07:45:00|14368.1|14366.1|14370.8|14368.8|14372.3|14370.3|14365.9|14363.9|256
1685346600000|2023-05-29 07:50:00|14370.9|14368.9|14369.1|14367.1|14371.7|14369.7|14368.1|14366.1|116
1685346900000|2023-05-29 07:55:00|14369.3|14367.3|14364.4|14362.4|14369.3|14367.3|14363.1|14361.1|382
1685347200000|2023-05-29 08:00:00|14363.9|14361.9|14369.1|14367.1|14370.4|14368.4|14363.9|14361.9|337
1685347500000|2023-05-29 08:05:00|14369.2|14367.2|14368.3|14366.3|14373.2|14371.2|14367.3|14365.3|286
1685347800000|2023-05-29 08:10:00|14368.2|14366.2|14364.7|14362.7|14368.6|14366.6|14364.3|14362.3|225
1685348100000|2023-05-29 08:15:00|14364.4|14362.4|14365.4|14363.4|14366.7|14364.7|14362.9|14360.9|193
1685348400000|2023-05-29 08:20:00|14365.3|14363.3|14364.7|14362.7|14366.4|14364.4|14361.2|14359.2|327
1685348700000|2023-05-29 08:25:00|14364.8|14362.8|14364.1|14362.1|14366.9|14364.9|14363.8|14361.8|175
1685349000000|2023-05-29 08:30:00|14364.3|14362.3|14365.3|14363.3|14367.4|14365.4|14363.8|14361.8|156
1685349300000|2023-05-29 08:35:00|14365.7|14363.7|14366.8|14364.8|14373.1|14371.1|14365.6|14363.6|323
1685349600000|2023-05-29 08:40:00|14366.7|14364.7|14362.2|14360.2|14366.7|14364.7|14360.8|14358.8|263
1685349900000|2023-05-29 08:45:00|14362.1|14360.1|14361.1|14359.1|14363.3|14361.3|14360.1|14358.1|264
1685350200000|2023-05-29 08:50:00|14360.9|14358.9|14364.2|14362.2|14365.7|14363.7|14360.9|14358.9|195
1685350500000|2023-05-29 08:55:00|14363.6|14361.6|14360.2|14358.2|14364.3|14362.3|14360.1|14358.1|260
1685350800000|2023-05-29 09:00:00|14360.4|14358.4|14360.4|14358.4|14362.2|14360.2|14359.6|14357.6|249
1685351100000|2023-05-29 09:05:00|14360.6|14358.6|14363.4|14361.4|14364.2|14362.2|14358.2|14356.2|344
1685351400000|2023-05-29 09:10:00|14363.2|14361.2|14355.9|14353.9|14364.4|14362.4|14355.4|14353.4|310
1685351700000|2023-05-29 09:15:00|14355.7|14353.7|14360.1|14358.1|14362.2|14360.2|14355.4|14353.4|234
1685352000000|2023-05-29 09:20:00|14359.9|14357.9|14358.8|14356.8|14362.6|14360.6|14356.7|14354.7|260
1685352300000|2023-05-29 09:25:00|14358.9|14356.9|14351.7|14349.7|14358.9|14356.9|14350.3|14348.3|372
1685352600000|2023-05-29 09:30:00|14351.8|14349.8|14351.3|14349.3|14355.8|14353.8|14349.8|14347.8|249
1685352900000|2023-05-29 09:35:00|14351.2|14349.2|14349.8|14347.8|14355.2|14353.2|14348.9|14346.9|429
1685353200000|2023-05-29 09:40:00|14349.7|14347.7|14355.7|14353.7|14356.3|14354.3|14348.7|14346.7|382
1685353500000|2023-05-29 09:45:00|14355.6|14353.6|14355.4|14353.4|14356.9|14354.9|14352.9|14350.9|223
1685353800000|2023-05-29 09:50:00|14355.1|14353.1|14358.2|14356.2|14359.3|14357.3|14354.7|14352.7|223
1685354100000|2023-05-29 09:55:00|14358.3|14356.3|14358.2|14356.2|14359.7|14357.7|14356.2|14354.2|226
1685354400000|2023-05-29 10:00:00|14358.1|14356.1|14358.9|14356.9|14360.7|14358.7|14356.7|14354.7|237
1685354700000|2023-05-29 10:05:00|14358.7|14356.7|14357.4|14355.4|14359.9|14357.9|14356.8|14354.8|147
1685355000000|2023-05-29 10:10:00|14357.6|14355.6|14361.7|14359.7|14366.8|14364.8|14357.6|14355.6|433
1685355300000|2023-05-29 10:15:00|14361.9|14359.9|14368.6|14366.6|14370.2|14368.2|14361.9|14359.9|412
1685355600000|2023-05-29 10:20:00|14368.4|14366.4|14371.4|14369.4|14372.7|14370.7|14366.6|14364.6|389
1685355900000|2023-05-29 10:25:00|14371.3|14369.3|14367.7|14365.7|14372.1|14370.1|14367.6|14365.6|249
1685356200000|2023-05-29 10:30:00|14367.6|14365.6|14375.2|14373.2|14375.3|14373.3|14367.6|14365.6|442
1685356500000|2023-05-29 10:35:00|14375.1|14373.1|14361.2|14359.2|14380.4|14378.4|14360.9|14358.9|923
1685356800000|2023-05-29 10:40:00|14361.9|14359.9|14356.2|14354.2|14364.2|14362.2|14355.3|14353.3|427
1685357100000|2023-05-29 10:45:00|14356.3|14354.3|14357.7|14355.7|14360.4|14358.4|14355.1|14353.1|230
1685357400000|2023-05-29 10:50:00|14357.6|14355.6|14354.2|14352.2|14358.2|14356.2|14352.7|14350.7|261
1685357700000|2023-05-29 10:55:00|14354.4|14352.4|14354.2|14352.2|14355.1|14353.1|14351.9|14349.9|218
1685358000000|2023-05-29 11:00:00|14354.6|14352.6|14353.2|14351.2|14356.4|14354.4|14353.2|14351.2|218
1685358300000|2023-05-29 11:05:00|14352.3|14350.3|14352.7|14350.7|14353.2|14351.2|14349.8|14347.8|262
1685358600000|2023-05-29 11:10:00|14352.6|14350.6|14352.2|14350.2|14357.4|14355.4|14352.2|14350.2|361
1685358900000|2023-05-29 11:15:00|14352.7|14350.7|14352.4|14350.4|14355.3|14353.3|14351.4|14349.4|250
1685359200000|2023-05-29 11:20:00|14352.6|14350.6|14344.9|14342.9|14353.7|14351.7|14344.7|14342.7|392
1685359500000|2023-05-29 11:25:00|14344.8|14342.8|14349.4|14347.4|14350.1|14348.1|14342.4|14340.4|453
1685359800000|2023-05-29 11:30:00|14349.3|14347.3|14349.2|14347.2|14352.4|14350.4|14347.6|14345.6|346
1685360100000|2023-05-29 11:35:00|14349.1|14347.1|14345.2|14343.2|14350.2|14348.2|14344.4|14342.4|297
1685360400000|2023-05-29 11:40:00|14345.4|14343.4|14343.4|14341.4|14346.3|14344.3|14339.4|14337.4|599
1685360700000|2023-05-29 11:45:00|14343.3|14341.3|14346.4|14344.4|14347.8|14345.8|14342.3|14340.3|253
1685361000000|2023-05-29 11:50:00|14346.3|14344.3|14347.4|14345.4|14349.4|14347.4|14345.6|14343.6|254
1685361300000|2023-05-29 11:55:00|14346.9|14344.9|14342.2|14340.2|14347.2|14345.2|14340.7|14338.7|340
1685361600000|2023-05-29 12:00:00|14342.1|14340.1|14339.2|14337.2|14346.2|14344.2|14337.3|14335.3|529
1685361900000|2023-05-29 12:05:00|14339.3|14337.3|14341.7|14339.7|14342.6|14340.6|14337.4|14335.4|281
1685362200000|2023-05-29 12:10:00|14341.6|14339.6|14341.7|14339.7|14343.1|14341.1|14339.6|14337.6|238
1685362500000|2023-05-29 12:15:00|14342.1|14340.1|14344.6|14342.6|14344.7|14342.7|14338.8|14336.8|335
1685362800000|2023-05-29 12:20:00|14344.2|14342.2|14347.2|14345.2|14349.4|14347.4|14343.3|14341.3|513
1685363100000|2023-05-29 12:25:00|14347.3|14345.3|14353.2|14351.2|14356.1|14354.1|14347.3|14345.3|581
1685363400000|2023-05-29 12:30:00|14353.1|14351.1|14340.3|14338.3|14353.1|14351.1|14338.9|14336.9|779
1685363700000|2023-05-29 12:35:00|14340.1|14338.1|14339.3|14337.3|14341.2|14339.2|14336.6|14334.6|500
1685364000000|2023-05-29 12:40:00|14339.4|14337.4|14340.9|14338.9|14343.2|14341.2|14338.9|14336.9|240
1685364300000|2023-05-29 12:45:00|14340.8|14338.8|14339.1|14337.1|14342.4|14340.4|14336.9|14334.9|401
1685364600000|2023-05-29 12:50:00|14339.2|14337.2|14334.7|14332.7|14339.2|14337.2|14330.7|14328.7|616
1685364900000|2023-05-29 12:55:00|14334.4|14332.4|14335.7|14333.7|14338.1|14336.1|14329.1|14327.1|717
1685365200000|2023-05-29 13:00:00|14335.8|14333.8|14341.4|14339.4|14342.7|14340.7|14334.4|14332.4|404
1685365500000|2023-05-29 13:05:00|14341.3|14339.3|14341.2|14339.2|14342.6|14340.6|14337.9|14335.9|326
1685365800000|2023-05-29 13:10:00|14341.1|14339.1|14342.2|14340.2|14344.1|14342.1|14340.6|14338.6|462
1685366100000|2023-05-29 13:15:00|14342.1|14340.1|14340.3|14338.3|14342.8|14340.8|14337.6|14335.6|376
1685366400000|2023-05-29 13:20:00|14340.2|14338.2|14338.8|14336.8|14341.4|14339.4|14337.6|14335.6|289
1685366700000|2023-05-29 13:25:00|14338.9|14336.9|14339.9|14337.9|14340.2|14338.2|14336.1|14334.1|301
1685367000000|2023-05-29 13:30:00|14339.4|14338.4|14330.4|14329.4|14339.4|14338.4|14329.4|14328.4|988
1685367300000|2023-05-29 13:35:00|14330.6|14329.6|14333.8|14332.8|14335.4|14334.4|14330.4|14329.4|673
1685367600000|2023-05-29 13:40:00|14333.9|14332.9|14334.9|14333.9|14338.9|14337.9|14331.2|14330.2|738
1685367900000|2023-05-29 13:45:00|14335.1|14334.1|14330.9|14329.9|14336.6|14335.6|14330.1|14329.1|580
1685368200000|2023-05-29 13:50:00|14330.8|14329.8|14330.2|14329.2|14334.2|14333.2|14329.1|14328.1|611
1685368500000|2023-05-29 13:55:00|14330.3|14329.3|14333.7|14332.7|14336.1|14335.1|14329.8|14328.8|572
1685368800000|2023-05-29 14:00:00|14334.4|14333.4|14336.7|14335.7|14337.4|14336.4|14334.2|14333.2|406
1685369100000|2023-05-29 14:05:00|14336.8|14335.8|14336.6|14335.6|14337.9|14336.9|14335.3|14334.3|508
1685369400000|2023-05-29 14:10:00|14336.7|14335.7|14337.9|14336.9|14342.1|14341.1|14336.6|14335.6|919
1685369700000|2023-05-29 14:15:00|14338.1|14337.1|14339.2|14338.2|14343.1|14342.1|14336.6|14335.6|618
1685370000000|2023-05-29 14:20:00|14339.1|14338.1|14340.7|14339.7|14343.1|14342.1|14338.9|14337.9|479
1685370300000|2023-05-29 14:25:00|14340.6|14339.6|14343.7|14342.7|14344.9|14343.9|14340.3|14339.3|508
1685370600000|2023-05-29 14:30:00|14343.8|14342.8|14342.2|14341.2|14346.3|14345.3|14341.8|14340.8|486
1685370900000|2023-05-29 14:35:00|14342.1|14341.1|14340.2|14339.2|14342.7|14341.7|14339.6|14338.6|506
1685371200000|2023-05-29 14:40:00|14340.1|14339.1|14342.4|14341.4|14345.6|14344.6|14339.8|14338.8|317
1685371500000|2023-05-29 14:45:00|14342.6|14341.6|14346.4|14345.4|14348.6|14347.6|14341.8|14340.8|526
1685371800000|2023-05-29 14:50:00|14346.6|14345.6|14344.9|14343.9|14350.4|14349.4|14343.9|14342.9|779
1685372100000|2023-05-29 14:55:00|14345.1|14344.1|14344.7|14343.7|14348.9|14347.9|14344.2|14343.2|418
1685372400000|2023-05-29 15:00:00|14345.4|14344.4|14344.2|14343.2|14347.2|14346.2|14340.9|14339.9|583
1685372700000|2023-05-29 15:05:00|14344.1|14343.1|14342.9|14341.9|14348.2|14347.2|14341.1|14340.1|546
1685373000000|2023-05-29 15:10:00|14343.1|14342.1|14346.2|14345.2|14346.8|14345.8|14342.2|14341.2|313
1685373300000|2023-05-29 15:15:00|14346.3|14345.3|14341.2|14340.2|14346.4|14345.4|14341.1|14340.1|277
1685373600000|2023-05-29 15:20:00|14341.1|14340.1|14344.7|14343.7|14344.8|14343.8|14337.4|14336.4|585
1685373900000|2023-05-29 15:25:00|14344.6|14343.6|14343.7|14342.7|14344.8|14343.8|14338.1|14337.1|520
1685374200000|2023-05-29 15:30:00|14343.8|14342.8|14343.4|14342.4|14344.1|14343.1|14339.4|14338.4|431
1685374500000|2023-05-29 15:35:00|14343.7|14342.7|14345.9|14344.9|14347.2|14346.2|14341.3|14340.3|483
1685374800000|2023-05-29 15:40:00|14346.1|14345.1|14344.3|14343.3|14346.1|14345.1|14342.7|14341.7|326
1685375100000|2023-05-29 15:45:00|14344.1|14343.1|14344.3|14343.3|14345.3|14344.3|14343.1|14342.1|148
1685375400000|2023-05-29 15:50:00|14344.4|14343.4|14342.2|14341.2|14345.4|14344.4|14340.3|14339.3|355
1685375700000|2023-05-29 15:55:00|14342.1|14341.1|14339.7|14338.7|14342.3|14341.3|14337.3|14336.3|421
1685376000000|2023-05-29 16:00:00|14339.8|14338.8|14339.9|14338.9|14341.2|14340.2|14338.1|14337.1|351
1685376300000|2023-05-29 16:05:00|14340.1|14339.1|14338.9|14337.9|14342.3|14341.3|14336.8|14335.8|391
1685376600000|2023-05-29 16:10:00|14338.8|14337.8|14339.4|14338.4|14341.2|14340.2|14338.4|14337.4|167
1685376900000|2023-05-29 16:15:00|14339.6|14338.6|14340.7|14339.7|14341.7|14340.7|14339.4|14338.4|167
1685377200000|2023-05-29 16:20:00|14340.6|14339.6|14342.1|14341.1|14343.6|14342.6|14339.1|14338.1|316
1685377500000|2023-05-29 16:25:00|14342.2|14341.2|14346.2|14345.2|14346.3|14345.3|14342.1|14341.1|205
1685377800000|2023-05-29 16:30:00|14346.1|14345.1|14346.9|14345.9|14347.6|14346.6|14343.6|14342.6|415
1685378100000|2023-05-29 16:35:00|14347.2|14346.2|14348.4|14347.4|14350.1|14349.1|14346.4|14345.4|266
1685378400000|2023-05-29 16:40:00|14348.6|14347.6|14350.1|14349.1|14351.2|14350.2|14348.6|14347.6|229
1685378700000|2023-05-29 16:45:00|14350.2|14349.2|14352.3|14351.3|14352.8|14351.8|14347.3|14346.3|262
1685379000000|2023-05-29 16:50:00|14352.1|14351.1|14347.6|14346.6|14353.1|14352.1|14347.6|14346.6|220
1685379300000|2023-05-29 16:55:00|14347.4|14346.4|14367.3|14366.3|14372.1|14371.1|14347.1|14346.1|1564
1685379600000|2023-05-29 17:00:00|14370.1|14365.1|14372.4|14367.4|14372.5|14367.5|14368.2|14363.2|0
1685379900000|2023-05-29 17:05:00|14372.5|14367.5|14372|14367|14372.5|14367.5|14368.8|14363.8|0
1685380200000|2023-05-29 17:10:00|14371.9|14366.9|14371.8|14366.8|14372|14367|14371.8|14366.8|0
1685380500000|2023-05-29 17:15:00|14371.3|14366.3|14371.2|14366.2|14371.3|14366.3|14371.2|14366.2|0
1685380800000|2023-05-29 17:20:00|14371.1|14366.1|14371|14366|14371.1|14366.1|14371|14366|0
1685381100000|2023-05-29 17:25:00|14370.7|14365.7|14370.2|14365.2|14370.7|14365.7|14370.2|14365.2|0
1685381400000|2023-05-29 17:30:00|14370.3|14365.3|14369.8|14364.8|14370.5|14365.5|14369.8|14364.8|0
1685381700000|2023-05-29 17:35:00|14369.6|14364.6|14369.1|14364.1|14369.6|14364.6|14369.1|14364.1|0
1685382000000|2023-05-29 17:40:00|14369|14364|14369|14364|14369|14364|14369|14364|0
1685382300000|2023-05-29 17:45:00|14368.9|14363.9|14369|14364|14369|14364|14368.8|14363.8|0
1685382600000|2023-05-29 17:50:00|14369.3|14364.3|14369.2|14364.2|14369.3|14364.3|14369.1|14364.1|0
1685382900000|2023-05-29 17:55:00|14369.1|14364.1|14369.1|14364.1|14369.1|14364.1|14369.1|14364.1|0
1685383200000|2023-05-29 18:00:00|14371.9|14366.9|14372.4|14367.4|14372.5|14367.5|14371.9|14366.9|0
1685383500000|2023-05-29 18:05:00|14372.9|14367.9|14373|14368|14373|14368|14372.9|14367.9|0
1685383800000|2023-05-29 18:10:00|14372.9|14367.9|14373.5|14368.5|14373.5|14368.5|14372.9|14367.9|0
1685384700000|2023-05-29 18:25:00|14373.4|14368.4|14373.4|14368.4|14373.4|14368.4|14373.4|14368.4|0
1685385000000|2023-05-29 18:30:00|14373.3|14368.3|14374.2|14369.2|14374.2|14369.2|14373.3|14368.3|0
1685385300000|2023-05-29 18:35:00|14374.3|14369.3|14374.3|14369.3|14374.3|14369.3|14374.2|14369.2|0
1685385600000|2023-05-29 18:40:00|14374.2|14369.2|14374.6|14369.6|14374.6|14369.6|14374.2|14369.2|0
1685385900000|2023-05-29 18:45:00|14374.5|14369.5|14374.4|14369.4|14374.5|14369.5|14374.4|14369.4|0
1685386200000|2023-05-29 18:50:00|14374.3|14369.3|14374.2|14369.2|14374.3|14369.3|14374.2|14369.2|0
1685386500000|2023-05-29 18:55:00|14373.5|14368.5|14373|14368|14373.5|14368.5|14373|14368|0
1685386800000|2023-05-29 19:00:00|14372.9|14367.9|14372.5|14367.5|14372.9|14367.9|14372.5|14367.5|0
1685387100000|2023-05-29 19:05:00|14372.4|14367.4|14372.4|14367.4|14372.4|14367.4|14372.4|14367.4|0
1685387400000|2023-05-29 19:10:00|14372.3|14367.3|14372.3|14367.3|14372.3|14367.3|14372.3|14367.3|0
1685387700000|2023-05-29 19:15:00|14372.2|14367.2|14372.2|14367.2|14372.2|14367.2|14372.2|14367.2|0
1685388000000|2023-05-29 19:20:00|14371.9|14366.9|14371.8|14366.8|14372|14367|14371.8|14366.8|0
1685388600000|2023-05-29 19:30:00|14371.7|14366.7|14371.7|14366.7|14371.7|14366.7|14371.7|14366.7|0
1685390100000|2023-05-29 19:55:00|14370.3|14365.3|14370|14365|14371.6|14366.6|14368.3|14363.3|0
1685390400000|2023-05-29 20:00:00|14369.9|14364.9|14369.3|14364.3|14369.9|14364.9|14369.3|14364.3|0
1685392200000|2023-05-29 20:30:00|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|0
1685392500000|2023-05-29 20:35:00|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|0
1685392800000|2023-05-29 20:40:00|14369.3|14364.3|14369.6|14364.6|14369.6|14364.6|14369.3|14364.3|0
1685393400000|2023-05-29 20:50:00|14369.7|14364.7|14369.7|14364.7|14369.7|14364.7|14369.7|14364.7|0
1685394000000|2023-05-29 21:00:00|14369.6|14364.6|14369.6|14364.6|14369.6|14364.6|14369.6|14364.6|0
1685395200000|2023-05-29 21:20:00|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|14369.5|14364.5|0
1685395800000|2023-05-29 21:30:00|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|14369.4|14364.4|0
1685396700000|2023-05-29 21:45:00|14369.3|14364.3|14369.1|14364.1|14369.3|14364.3|14369.1|14364.1|0
1685397300000|2023-05-29 21:55:00|14369|14364|14369|14364|14369|14364|14369|14364|0
1685397600000|2023-05-29 22:00:00|14363.4|14361.4|14366.9|14364.9|14367.8|14365.8|14355.1|14353.1|1022
1685397900000|2023-05-29 22:05:00|14365.9|14363.9|14370.7|14368.7|14370.7|14368.7|14361.1|14359.1|472
1685398200000|2023-05-29 22:10:00|14370.6|14368.6|14359.9|14357.9|14370.6|14368.6|14358.8|14356.8|366
1685398500000|2023-05-29 22:15:00|14359.8|14357.8|14358.6|14356.6|14362.8|14360.8|14356.9|14354.9|242
1685398800000|2023-05-29 22:20:00|14358.3|14356.3|14359.2|14357.2|14359.6|14357.6|14354.3|14352.3|168
1685399100000|2023-05-29 22:25:00|14358.4|14356.4|14357.3|14355.3|14359.3|14357.3|14355.7|14353.7|73
1685399400000|2023-05-29 22:30:00|14357.4|14355.4|14361.7|14359.7|14363.2|14361.2|14357.3|14355.3|154
1685399700000|2023-05-29 22:35:00|14361.4|14359.4|14356.6|14354.6|14363.9|14361.9|14356.6|14354.6|264
1685400000000|2023-05-29 22:40:00|14356.1|14354.1|14355.6|14353.6|14357.6|14355.6|14353.4|14351.4|218
1685400300000|2023-05-29 22:45:00|14355.7|14353.7|14360.7|14358.7|14362.9|14360.9|14355.2|14353.2|224
1685400600000|2023-05-29 22:50:00|14361.1|14359.1|14360.2|14358.2|14363.4|14361.4|14359.8|14357.8|139
1685400900000|2023-05-29 22:55:00|14360.1|14358.1|14359.6|14357.6|14361.4|14359.4|14358.1|14356.1|105
1685401200000|2023-05-29 23:00:00|14359.4|14357.4|14359.8|14357.8|14360.9|14358.9|14358.8|14356.8|59
1685401500000|2023-05-29 23:05:00|14359.9|14357.9|14361.8|14359.8|14362.9|14360.9|14359.9|14357.9|109
1685401800000|2023-05-29 23:10:00|14362.2|14360.2|14363.4|14361.4|14366.2|14364.2|14361.8|14359.8|198
1685402100000|2023-05-29 23:15:00|14363.1|14361.1|14355.6|14353.6|14363.1|14361.1|14353.3|14351.3|404
1685402400000|2023-05-29 23:20:00|14355.4|14353.4|14350.7|14348.7|14356.9|14354.9|14349.7|14347.7|415
1685402700000|2023-05-29 23:25:00|14350.6|14348.6|14348.4|14346.4|14351.2|14349.2|14347.8|14345.8|221
1685403000000|2023-05-29 23:30:00|14348.6|14346.6|14351.7|14349.7|14352.4|14350.4|14348.1|14346.1|155
1685403300000|2023-05-29 23:35:00|14351.8|14349.8|14352.2|14350.2|14353.3|14351.3|14350.7|14348.7|127
1685403600000|2023-05-29 23:40:00|14351.7|14349.7|14349.7|14347.7|14352.2|14350.2|14349.3|14347.3|120
1685403900000|2023-05-29 23:45:00|14349.8|14347.8|14344.9|14342.9|14349.8|14347.8|14342.3|14340.3|430
1685404200000|2023-05-29 23:50:00|14345.1|14343.1|14347.8|14345.8|14348.1|14346.1|14343.9|14341.9|162
1685404500000|2023-05-29 23:55:00|14347.7|14345.7|14347.8|14345.8|14352.6|14350.6|14347.7|14345.7|324
1685404800000|2023-05-30 00:00:00|14347.7|14345.7|14350.8|14348.8|14352.2|14350.2|14344.9|14342.9|374
1685405100000|2023-05-30 00:05:00|14351.1|14349.1|14353.4|14351.4|14356.3|14354.3|14349.9|14347.9|375
1685405400000|2023-05-30 00:10:00|14353.9|14351.9|14350.1|14348.1|14354.8|14352.8|14346.7|14344.7|334
1685405700000|2023-05-30 00:15:00|14350.7|14348.7|14351.3|14349.3|14354.2|14352.2|14347.6|14345.6|271
1685406000000|2023-05-30 00:20:00|14351.6|14349.6|14351.2|14349.2|14352.3|14350.3|14347.1|14345.1|207
1685406300000|2023-05-30 00:25:00|14350.8|14348.8|14350.1|14348.1|14351.7|14349.7|14348.4|14346.4|130
1685406600000|2023-05-30 00:30:00|14350.2|14348.2|14350.6|14348.6|14355.7|14353.7|14349.7|14347.7|270
1685406900000|2023-05-30 00:35:00|14350.8|14348.8|14345.9|14343.9|14350.9|14348.9|14345.4|14343.4|336
1685407200000|2023-05-30 00:40:00|14345.6|14343.6|14346.7|14344.7|14349.1|14347.1|14345.2|14343.2|173
1685407500000|2023-05-30 00:45:00|14346.8|14344.8|14350.3|14348.3|14351.7|14349.7|14346.3|14344.3|201
1685407800000|2023-05-30 00:50:00|14350.8|14348.8|14347.8|14345.8|14351.8|14349.8|14347.2|14345.2|175
1685408100000|2023-05-30 00:55:00|14347.7|14345.7|14349.4|14347.4|14349.7|14347.7|14345.9|14343.9|96
1685408400000|2023-05-30 01:00:00|14349.2|14347.2|14351.2|14349.2|14351.6|14349.6|14348.2|14346.2|201
1685408700000|2023-05-30 01:05:00|14351.3|14349.3|14348.9|14346.9|14351.7|14349.7|14346.8|14344.8|133
1685409000000|2023-05-30 01:10:00|14348.8|14346.8|14349.9|14347.9|14350.7|14348.7|14347.4|14345.4|133
1685409300000|2023-05-30 01:15:00|14349.8|14347.8|14345.8|14343.8|14351.1|14349.1|14345.3|14343.3|259
1685409600000|2023-05-30 01:20:00|14345.9|14343.9|14350.9|14348.9|14351.3|14349.3|14345.2|14343.2|156
1685409900000|2023-05-30 01:25:00|14350.8|14348.8|14347.8|14345.8|14350.9|14348.9|14347.2|14345.2|135
1685410200000|2023-05-30 01:30:00|14347.9|14345.9|14348.9|14346.9|14351.3|14349.3|14346.8|14344.8|204
1685410500000|2023-05-30 01:35:00|14349.1|14347.1|14347.6|14345.6|14355.4|14353.4|14346.9|14344.9|491
1685410800000|2023-05-30 01:40:00|14347.7|14345.7|14349.3|14347.3|14351.9|14349.9|14346.9|14344.9|205
1685411100000|2023-05-30 01:45:00|14349.4|14347.4|14347.9|14345.9|14350.6|14348.6|14347.4|14345.4|100
1685411400000|2023-05-30 01:50:00|14348.1|14346.1|14348.4|14346.4|14348.8|14346.8|14346.8|14344.8|163
1685411700000|2023-05-30 01:55:00|14348.3|14346.3|14346.9|14344.9|14349.6|14347.6|14345.7|14343.7|160
1685412000000|2023-05-30 02:00:00|14346.8|14344.8|14346.7|14344.7|14349.3|14347.3|14345.9|14343.9|142
1685412300000|2023-05-30 02:05:00|14346.8|14344.8|14345.7|14343.7|14347.9|14345.9|14345.2|14343.2|156
1685412600000|2023-05-30 02:10:00|14345.6|14343.6|14346.7|14344.7|14346.9|14344.9|14343.4|14341.4|210
1685412900000|2023-05-30 02:15:00|14346.6|14344.6|14345.2|14343.2|14348.7|14346.7|14345.1|14343.1|204
1685413200000|2023-05-30 02:20:00|14345.1|14343.1|14345.7|14343.7|14345.9|14343.9|14343.8|14341.8|168
1685413500000|2023-05-30 02:25:00|14345.6|14343.6|14345.2|14343.2|14346.7|14344.7|14343.3|14341.3|172
1685413800000|2023-05-30 02:30:00|14345.1|14343.1|14341.2|14339.2|14346.3|14344.3|14339.9|14337.9|482
1685414100000|2023-05-30 02:35:00|14340.9|14338.9|14345.4|14343.4|14346.7|14344.7|14340.9|14338.9|234
1685414400000|2023-05-30 02:40:00|14345.3|14343.3|14344.9|14342.9|14346.6|14344.6|14343.7|14341.7|110
1685414700000|2023-05-30 02:45:00|14344.8|14342.8|14346.7|14344.7|14348.7|14346.7|14343.9|14341.9|114
1685415000000|2023-05-30 02:50:00|14346.8|14344.8|14345.3|14343.3|14348.2|14346.2|14344.4|14342.4|136
1685415300000|2023-05-30 02:55:00|14345.2|14343.2|14345.7|14343.7|14346.7|14344.7|14344.6|14342.6|82
1685415600000|2023-05-30 03:00:00|14345.8|14343.8|14347.2|14345.2|14348.8|14346.8|14345.6|14343.6|118
1685415900000|2023-05-30 03:05:00|14347.1|14345.1|14347.4|14345.4|14349.2|14347.2|14346.2|14344.2|156
1685416200000|2023-05-30 03:10:00|14347.6|14345.6|14351.1|14349.1|14351.1|14349.1|14347.2|14345.2|155
1685416500000|2023-05-30 03:15:00|14351.2|14349.2|14345.9|14343.9|14352.1|14350.1|14345.7|14343.7|312
1685416800000|2023-05-30 03:20:00|14346.1|14344.1|14346.2|14344.2|14348.7|14346.7|14345.3|14343.3|166
1685417100000|2023-05-30 03:25:00|14346.1|14344.1|14346.7|14344.7|14347.3|14345.3|14344.1|14342.1|171
1685417400000|2023-05-30 03:30:00|14346.8|14344.8|14344.8|14342.8|14348.3|14346.3|14342.7|14340.7|518
1685417700000|2023-05-30 03:35:00|14344.9|14342.9|14347.9|14345.9|14348.4|14346.4|14344.6|14342.6|151
1685418000000|2023-05-30 03:40:00|14348.1|14346.1|14346.6|14344.6|14349.2|14347.2|14346.4|14344.4|236
1685418300000|2023-05-30 03:45:00|14346.4|14344.4|14347.9|14345.9|14348.6|14346.6|14345.8|14343.8|164
1685418600000|2023-05-30 03:50:00|14348.2|14346.2|14348.3|14346.3|14348.9|14346.9|14346.9|14344.9|157
1685418900000|2023-05-30 03:55:00|14348.2|14346.2|14349.9|14347.9|14351.2|14349.2|14347.7|14345.7|176
1685419200000|2023-05-30 04:00:00|14349.8|14347.8|14350.8|14348.8|14351.6|14349.6|14348.9|14346.9|159
1685419500000|2023-05-30 04:05:00|14350.9|14348.9|14348.9|14346.9|14351.4|14349.4|14347.7|14345.7|186
1685419800000|2023-05-30 04:10:00|14349.1|14347.1|14351.9|14349.9|14352.9|14350.9|14348.4|14346.4|183
1685420100000|2023-05-30 04:15:00|14352.1|14350.1|14351.6|14349.6|14352.7|14350.7|14350.4|14348.4|124
1685420400000|2023-05-30 04:20:00|14351.7|14349.7|14348.4|14346.4|14352.3|14350.3|14348.2|14346.2|185
1685420700000|2023-05-30 04:25:00|14348.2|14346.2|14354.4|14352.4|14355.1|14353.1|14346.7|14344.7|396
1685421000000|2023-05-30 04:30:00|14354.6|14352.6|14357.4|14355.4|14360.3|14358.3|14353.9|14351.9|379
1685421300000|2023-05-30 04:35:00|14357.3|14355.3|14355.9|14353.9|14358.3|14356.3|14354.7|14352.7|279
1685421600000|2023-05-30 04:40:00|14355.8|14353.8|14354.9|14352.9|14355.9|14353.9|14353.7|14351.7|137
1685421900000|2023-05-30 04:45:00|14355.1|14353.1|14356.6|14354.6|14358.4|14356.4|14354.7|14352.7|132
1685422200000|2023-05-30 04:50:00|14356.7|14354.7|14355.9|14353.9|14357.7|14355.7|14355.4|14353.4|86
1685422500000|2023-05-30 04:55:00|14355.8|14353.8|14355.2|14353.2|14355.9|14353.9|14354.1|14352.1|106
1685422800000|2023-05-30 05:00:00|14354.7|14352.7|14357.2|14355.2|14359.2|14357.2|14353.3|14351.3|264
1685423100000|2023-05-30 05:05:00|14357.1|14355.1|14351.7|14349.7|14357.9|14355.9|14351.6|14349.6|305
1685423400000|2023-05-30 05:10:00|14351.2|14349.2|14349.7|14347.7|14352.4|14350.4|14349.2|14347.2|429
1685423700000|2023-05-30 05:15:00|14349.6|14347.6|14351.2|14349.2|14353.2|14351.2|14349.2|14347.2|257
1685424000000|2023-05-30 05:20:00|14351.3|14349.3|14349.2|14347.2|14352.2|14350.2|14348.9|14346.9|245
1685424300000|2023-05-30 05:25:00|14349.1|14347.1|14349.2|14347.2|14351.3|14349.3|14347.6|14345.6|219
1685424600000|2023-05-30 05:30:00|14349.3|14347.3|14351.3|14349.3|14351.7|14349.7|14348.2|14346.2|148
1685424900000|2023-05-30 05:35:00|14351.4|14349.4|14349.4|14347.4|14352.6|14350.6|14348.9|14346.9|329
1685425200000|2023-05-30 05:40:00|14349.6|14347.6|14350.7|14348.7|14351.1|14349.1|14348.9|14346.9|151
1685425500000|2023-05-30 05:45:00|14350.6|14348.6|14348.2|14346.2|14351.3|14349.3|14348.2|14346.2|186
1685425800000|2023-05-30 05:50:00|14348.4|14346.4|14350.9|14348.9|14351.2|14349.2|14347.6|14345.6|194
1685426100000|2023-05-30 05:55:00|14350.8|14348.8|14355.4|14353.4|14356.1|14354.1|14350.8|14348.8|326
1685426400000|2023-05-30 06:00:00|14354.9|14352.9|14366.9|14364.9|14367.2|14365.2|14354.8|14352.8|869
1685426700000|2023-05-30 06:05:00|14367.1|14365.1|14367.2|14365.2|14367.8|14365.8|14361.9|14359.9|432
1685427000000|2023-05-30 06:10:00|14367.4|14365.4|14364.2|14362.2|14367.6|14365.6|14362.4|14360.4|149
1685427300000|2023-05-30 06:15:00|14364.1|14362.1|14365.4|14363.4|14368.6|14366.6|14363.7|14361.7|206
1685427600000|2023-05-30 06:20:00|14365.6|14363.6|14364.1|14362.1|14368.2|14366.2|14363.9|14361.9|174
1685427900000|2023-05-30 06:25:00|14363.9|14361.9|14367.4|14365.4|14367.7|14365.7|14362.6|14360.6|219
1685428200000|2023-05-30 06:30:00|14367.6|14365.6|14373.9|14371.9|14374.1|14372.1|14366.4|14364.4|537
1685428500000|2023-05-30 06:35:00|14373.8|14371.8|14361.8|14359.8|14373.8|14371.8|14361.3|14359.3|449
1685428800000|2023-05-30 06:40:00|14361.7|14359.7|14361.9|14359.9|14362.9|14360.9|14358.3|14356.3|338
1685429100000|2023-05-30 06:45:00|14361.7|14359.7|14366.3|14364.3|14366.8|14364.8|14361.1|14359.1|180
1685429400000|2023-05-30 06:50:00|14366.2|14364.2|14363.3|14361.3|14366.2|14364.2|14362.9|14360.9|223
1685429700000|2023-05-30 06:55:00|14363.2|14361.2|14365.7|14363.7|14367.6|14365.6|14362.8|14360.8|164
1685430000000|2023-05-30 07:00:00|14369.4|14367.4|14363.2|14361.2|14370.7|14368.7|14360.1|14358.1|1388
1685430300000|2023-05-30 07:05:00|14363.3|14361.3|14373.3|14371.3|14378.7|14376.7|14359.7|14357.7|905
1685430600000|2023-05-30 07:10:00|14373.4|14371.4|14359.8|14357.8|14373.8|14371.8|14358.6|14356.6|774
1685430900000|2023-05-30 07:15:00|14359.9|14357.9|14361.4|14359.4|14365.3|14363.3|14357.7|14355.7|512
1685431200000|2023-05-30 07:20:00|14361.3|14359.3|14367.3|14365.3|14369.8|14367.8|14360.7|14358.7|465
1685431500000|2023-05-30 07:25:00|14367.4|14365.4|14373.1|14371.1|14374.1|14372.1|14363.7|14361.7|594
1685431800000|2023-05-30 07:30:00|14373.2|14371.2|14376.8|14374.8|14377.6|14375.6|14369.9|14367.9|646
1685432100000|2023-05-30 07:35:00|14377.1|14375.1|14385.4|14383.4|14386.2|14384.2|14376.6|14374.6|740
1685432400000|2023-05-30 07:40:00|14384.9|14382.9|14386.1|14384.1|14388.2|14386.2|14381.9|14379.9|562
1685432700000|2023-05-30 07:45:00|14385.8|14383.8|14394.9|14392.9|14394.9|14392.9|14382.4|14380.4|971
1685433000000|2023-05-30 07:50:00|14394.8|14392.8|14388.8|14386.8|14396.4|14394.4|14386.4|14384.4|987
1685433300000|2023-05-30 07:55:00|14388.9|14386.9|14388.2|14386.2|14390.4|14388.4|14386.7|14384.7|388
1685433600000|2023-05-30 08:00:00|14388.1|14386.1|14397.1|14395.1|14397.8|14395.8|14384.3|14382.3|1218
1685433900000|2023-05-30 08:05:00|14397.2|14395.2|14406.6|14404.6|14408.7|14406.7|14396.7|14394.7|1784
1685434200000|2023-05-30 08:10:00|14406.4|14404.4|14414.8|14412.8|14418.9|14416.9|14406.4|14404.4|1879
1685434500000|2023-05-30 08:15:00|14414.9|14412.9|14442.9|14440.9|14446.2|14444.2|14414.6|14412.6|2936
1685434800000|2023-05-30 08:20:00|14442.3|14440.3|14437.2|14435.2|14446.1|14444.1|14436.7|14434.7|1306
1685435100000|2023-05-30 08:25:00|14437.3|14435.3|14424.8|14422.8|14438.2|14436.2|14422.6|14420.6|1282
1685435400000|2023-05-30 08:30:00|14424.4|14422.4|14436.7|14434.7|14437.7|14435.7|14421.8|14419.8|1136
1685435700000|2023-05-30 08:35:00|14436.8|14434.8|14435.9|14433.9|14446.3|14444.3|14435.2|14433.2|1517
1685436000000|2023-05-30 08:40:00|14436.1|14434.1|14442.4|14440.4|14445.8|14443.8|14435.7|14433.7|776
1685436300000|2023-05-30 08:45:00|14442.9|14440.9|14435.1|14433.1|14443.3|14441.3|14433.6|14431.6|749
1685436600000|2023-05-30 08:50:00|14435.2|14433.2|14438.4|14436.4|14439.3|14437.3|14432.6|14430.6|731
1685436900000|2023-05-30 08:55:00|14438.6|14436.6|14433.9|14431.9|14438.6|14436.6|14431.6|14429.6|787
1685437200000|2023-05-30 09:00:00|14433.7|14431.7|14443.6|14441.6|14445.8|14443.8|14430.4|14428.4|1244
1685437500000|2023-05-30 09:05:00|14443.7|14441.7|14453.3|14451.3|14455.6|14453.6|14438.7|14436.7|1456
1685437800000|2023-05-30 09:10:00|14453.4|14451.4|14458.2|14456.2|14458.7|14456.7|14450.7|14448.7|1275
1685438100000|2023-05-30 09:15:00|14458.4|14456.4|14458.1|14456.1|14460.7|14458.7|14451.6|14449.6|1031
1685438400000|2023-05-30 09:20:00|14457.9|14455.9|14460.7|14458.7|14463.1|14461.1|14457.3|14455.3|873
1685438700000|2023-05-30 09:25:00|14461.2|14459.2|14447.2|14445.2|14463.3|14461.3|14444.9|14442.9|1075
1685439000000|2023-05-30 09:30:00|14446.9|14444.9|14452.2|14450.2|14456.2|14454.2|14445.9|14443.9|649
1685439300000|2023-05-30 09:35:00|14452.4|14450.4|14452.7|14450.7|14453.8|14451.8|14446.4|14444.4|573
1685439600000|2023-05-30 09:40:00|14452.8|14450.8|14455.9|14453.9|14459.3|14457.3|14452.2|14450.2|522
1685439900000|2023-05-30 09:45:00|14456.1|14454.1|14467.7|14465.7|14467.9|14465.9|14453.4|14451.4|1683
1685440200000|2023-05-30 09:50:00|14467.8|14465.8|14466.1|14464.1|14469.7|14467.7|14465.7|14463.7|832
1685440500000|2023-05-30 09:55:00|14465.9|14463.9|14458.1|14456.1|14469.3|14467.3|14457.2|14455.2|993
1685440800000|2023-05-30 10:00:00|14457.9|14455.9|14458.4|14456.4|14462.7|14460.7|14456.7|14454.7|552
1685441100000|2023-05-30 10:05:00|14458.2|14456.2|14457.6|14455.6|14462.2|14460.2|14454.9|14452.9|840
1685441400000|2023-05-30 10:10:00|14457.4|14455.4|14460.7|14458.7|14462.3|14460.3|14454.4|14452.4|596
1685441700000|2023-05-30 10:15:00|14460.6|14458.6|14454.4|14452.4|14468.8|14466.8|14454.2|14452.2|823
1685442000000|2023-05-30 10:20:00|14455.2|14453.2|14457.4|14455.4|14459.6|14457.6|14453.4|14451.4|645
1685442300000|2023-05-30 10:25:00|14457.8|14455.8|14458.4|14456.4|14460.9|14458.9|14453.9|14451.9|424
1685442600000|2023-05-30 10:30:00|14458.3|14456.3|14459.8|14457.8|14460.4|14458.4|14455.8|14453.8|461
1685442900000|2023-05-30 10:35:00|14459.7|14457.7|14459.2|14457.2|14462.8|14460.8|14458.3|14456.3|406
1685443200000|2023-05-30 10:40:00|14459.4|14457.4|14461.2|14459.2|14461.8|14459.8|14457.6|14455.6|480
1685443500000|2023-05-30 10:45:00|14461.1|14459.1|14453.4|14451.4|14461.8|14459.8|14451.8|14449.8|927
1685443800000|2023-05-30 10:50:00|14453.6|14451.6|14450.4|14448.4|14454.1|14452.1|14448.2|14446.2|741
1685444100000|2023-05-30 10:55:00|14450.3|14448.3|14444.1|14442.1|14450.7|14448.7|14443.9|14441.9|944
1685444400000|2023-05-30 11:00:00|14444.2|14442.2|14463.3|14461.3|14465.1|14463.1|14443.9|14441.9|1803
1685444700000|2023-05-30 11:05:00|14463.2|14461.2|14452.7|14450.7|14463.4|14461.4|14447.7|14445.7|1378
1685445000000|2023-05-30 11:10:00|14453.1|14451.1|14452.2|14450.2|14454.6|14452.6|14448.2|14446.2|755
1685445300000|2023-05-30 11:15:00|14451.6|14449.6|14457.1|14455.1|14459.8|14457.8|14451.6|14449.6|1011
1685445600000|2023-05-30 11:20:00|14456.9|14454.9|14452.4|14450.4|14459.7|14457.7|14451.6|14449.6|877
1685445900000|2023-05-30 11:25:00|14452.7|14450.7|14456.9|14454.9|14457.3|14455.3|14450.4|14448.4|793
1685446200000|2023-05-30 11:30:00|14457.1|14455.1|14489.7|14487.7|14494.2|14492.2|14457.1|14455.1|4264
1685446500000|2023-05-30 11:35:00|14489.2|14487.2|14489.4|14487.4|14501.2|14499.2|14487.8|14485.8|2568
1685446800000|2023-05-30 11:40:00|14489.6|14487.6|14482.9|14480.9|14489.7|14487.7|14478.1|14476.1|1685
1685447100000|2023-05-30 11:45:00|14483.6|14481.6|14481.3|14479.3|14490.1|14488.1|14479.3|14477.3|1273
1685447400000|2023-05-30 11:50:00|14481.7|14479.7|14482.4|14480.4|14482.4|14480.4|14476.2|14474.2|1171
1685447700000|2023-05-30 11:55:00|14482.2|14480.2|14492.4|14490.4|14494.2|14492.2|14481.7|14479.7|1371
1685448000000|2023-05-30 12:00:00|14492.6|14490.6|14489.1|14487.1|14494.8|14492.8|14485.1|14483.1|1190
1685448300000|2023-05-30 12:05:00|14489.3|14487.3|14507.7|14505.7|14510.2|14508.2|14488.7|14486.7|2606
1685448600000|2023-05-30 12:10:00|14507.9|14505.9|14519.9|14517.9|14523.8|14521.8|14506.7|14504.7|3229
1685448900000|2023-05-30 12:15:00|14520.2|14518.2|14512.4|14510.4|14531.2|14529.2|14511.7|14509.7|3178
1685449200000|2023-05-30 12:20:00|14512.6|14510.6|14510.4|14508.4|14515.7|14513.7|14505.1|14503.1|2027
1685449500000|2023-05-30 12:25:00|14510.3|14508.3|14498.8|14496.8|14510.4|14508.4|14494.1|14492.1|1906
1685449800000|2023-05-30 12:30:00|14498.9|14496.9|14491.9|14489.9|14499.1|14497.1|14484.7|14482.7|2133
1685450100000|2023-05-30 12:35:00|14491.4|14489.4|14506.3|14504.3|14506.3|14504.3|14488.7|14486.7|1695
1685450400000|2023-05-30 12:40:00|14506.4|14504.4|14489.9|14487.9|14510.9|14508.9|14489.8|14487.8|1923
1685450700000|2023-05-30 12:45:00|14490.1|14488.1|14486.7|14484.7|14490.3|14488.3|14477.8|14475.8|2959
1685451000000|2023-05-30 12:50:00|14486.6|14484.6|14489.7|14487.7|14491.6|14489.6|14482.8|14480.8|1620
1685451300000|2023-05-30 12:55:00|14489.8|14487.8|14487.4|14485.4|14494.4|14492.4|14485.8|14483.8|1499
1685451600000|2023-05-30 13:00:00|14488.2|14486.2|14497.6|14495.6|14498.9|14496.9|14485.1|14483.1|1644
1685451900000|2023-05-30 13:05:00|14497.7|14495.7|14492.4|14490.4|14498.2|14496.2|14484.8|14482.8|1947
1685452200000|2023-05-30 13:10:00|14492.2|14490.2|14489.2|14487.2|14493.8|14491.8|14488.6|14486.6|1381
1685452500000|2023-05-30 13:15:00|14489.3|14487.3|14492.4|14490.4|14496.6|14494.6|14488.3|14486.3|1397
1685452800000|2023-05-30 13:20:00|14491.9|14489.9|14479.8|14477.8|14493.1|14491.1|14479.7|14477.7|1843
1685453100000|2023-05-30 13:25:00|14479.9|14477.9|14471.4|14469.4|14483.6|14481.6|14470.4|14468.4|4591
1685453400000|2023-05-30 13:30:00|14470.9|14469.9|14474.1|14473.1|14489.6|14488.6|14437.1|14436.1|30389
1685453700000|2023-05-30 13:35:00|14474.6|14473.6|14501.7|14500.7|14503.3|14502.3|14447.3|14446.3|23492
1685454000000|2023-05-30 13:40:00|14501.6|14500.6|14482.9|14481.9|14520.1|14519.1|14467.7|14466.7|26602
1685454300000|2023-05-30 13:45:00|14483.8|14482.8|14471.3|14470.3|14488.4|14487.4|14458.3|14457.3|18789
1685454600000|2023-05-30 13:50:00|14471.7|14470.7|14400.3|14399.3|14477.3|14476.3|14398.8|14397.8|22389
1685454900000|2023-05-30 13:55:00|14400.2|14399.2|14404.4|14403.4|14411.8|14410.8|14388.4|14387.4|17356
1685455200000|2023-05-30 14:00:00|14404.1|14403.1|14381.7|14380.7|14404.3|14403.3|14361.1|14360.1|20159
1685455500000|2023-05-30 14:05:00|14381.6|14380.6|14399.4|14398.4|14419.3|14418.3|14377.6|14376.6|16358
1685455800000|2023-05-30 14:10:00|14399.3|14398.3|14391.8|14390.8|14415.1|14414.1|14391.2|14390.2|10835
1685456100000|2023-05-30 14:15:00|14391.9|14390.9|14414.3|14413.3|14417.2|14416.2|14383.8|14382.8|11553
1685456400000|2023-05-30 14:20:00|14414.6|14413.6|14394.8|14393.8|14433.2|14432.2|14390.7|14389.7|13656
1685456700000|2023-05-30 14:25:00|14394.9|14393.9|14386.6|14385.6|14412.3|14411.3|14369.9|14368.9|12005
1685457000000|2023-05-30 14:30:00|14386.3|14385.3|14396.4|14395.4|14410.6|14409.6|14375.9|14374.9|10370
1685457300000|2023-05-30 14:35:00|14396.6|14395.6|14398.8|14397.8|14408.9|14407.9|14389.2|14388.2|6660
1685457600000|2023-05-30 14:40:00|14398.7|14397.7|14385.2|14384.2|14404.2|14403.2|14384.4|14383.4|7669
1685457900000|2023-05-30 14:45:00|14385.4|14384.4|14408.4|14407.4|14410.2|14409.2|14380.4|14379.4|7229
1685458200000|2023-05-30 14:50:00|14408.7|14407.7|14414.4|14413.4|14426.4|14425.4|14402.9|14401.9|9680
1685458500000|2023-05-30 14:55:00|14414.6|14413.6|14413.4|14412.4|14429.8|14428.8|14411.2|14410.2|7013
1685458800000|2023-05-30 15:00:00|14413.1|14412.1|14433.6|14432.6|14437.2|14436.2|14408.7|14407.7|8036
1685459100000|2023-05-30 15:05:00|14433.4|14432.4|14428.6|14427.6|14439.6|14438.6|14418.8|14417.8|7626
1685459400000|2023-05-30 15:10:00|14428.4|14427.4|14432.5|14431.5|14436|14435|14417.7|14416.7|6340
1685459700000|2023-05-30 15:15:00|14432.4|14431.4|14405.2|14404.2|14434.3|14433.3|14401|14400|10034
1685460000000|2023-05-30 15:20:00|14404.9|14403.9|14387.4|14386.4|14409.2|14408.2|14385.4|14384.4|9386
1685460300000|2023-05-30 15:25:00|14387.3|14386.3|14417.7|14416.7|14418.2|14417.2|14381.4|14380.4|7049
1685460600000|2023-05-30 15:30:00|14416.9|14415.9|14419.9|14418.9|14425.9|14424.9|14409.3|14408.3|7144
1685460900000|2023-05-30 15:35:00|14419.8|14418.8|14439|14438|14439.9|14438.9|14411.4|14410.4|7170
1685461200000|2023-05-30 15:40:00|14438|14437|14423.4|14422.4|14447.1|14446.1|14421.8|14420.8|6442
1685461500000|2023-05-30 15:45:00|14423.6|14422.6|14429.6|14428.6|14433.4|14432.4|14420.6|14419.6|3911
1685461800000|2023-05-30 15:50:00|14430.1|14429.1|14425.4|14424.4|14433|14432|14416|14415|4405
1685462100000|2023-05-30 15:55:00|14425.5|14424.5|14420|14419|14431.1|14430.1|14411.5|14410.5|3797
1685462400000|2023-05-30 16:00:00|14420.1|14419.1|14404.9|14403.9|14424.1|14423.1|14402.5|14401.5|5655
1685462700000|2023-05-30 16:05:00|14405.1|14404.1|14398.9|14397.9|14408.9|14407.9|14390|14389|5740
1685463000000|2023-05-30 16:10:00|14399.4|14398.4|14398.6|14397.6|14406.3|14405.3|14388.6|14387.6|4025
1685463300000|2023-05-30 16:15:00|14398.8|14397.8|14395.9|14394.9|14405.3|14404.3|14384|14383|4876
1685463600000|2023-05-30 16:20:00|14396.1|14395.1|14399.9|14398.9|14401.1|14400.1|14389|14388|4049
1685463900000|2023-05-30 16:25:00|14400.1|14399.1|14376.9|14375.9|14406.9|14405.9|14374.4|14373.4|7176
1685464200000|2023-05-30 16:30:00|14377|14376|14378.9|14377.9|14395|14394|14371.4|14370.4|5864
1685464500000|2023-05-30 16:35:00|14379|14378|14372.6|14371.6|14391.1|14390.1|14372|14371|4870
1685464800000|2023-05-30 16:40:00|14372.8|14371.8|14370.4|14369.4|14375.3|14374.3|14356.4|14355.4|8005
1685465100000|2023-05-30 16:45:00|14370.3|14369.3|14386.4|14385.4|14386.9|14385.9|14367|14366|4689
1685465400000|2023-05-30 16:50:00|14386.5|14385.5|14396.1|14395.1|14398.4|14397.4|14385|14384|4565
1685465700000|2023-05-30 16:55:00|14396.3|14395.3|14409.9|14408.9|14410|14409|14393.8|14392.8|3997
1685466000000|2023-05-30 17:00:00|14408.8|14407.8|14393.4|14392.4|14409.4|14408.4|14389.2|14388.2|4569
1685466300000|2023-05-30 17:05:00|14393.1|14392.1|14381.6|14380.6|14395.1|14394.1|14374.8|14373.8|5058
1685466600000|2023-05-30 17:10:00|14381.7|14380.7|14383.3|14382.3|14395.8|14394.8|14377.6|14376.6|4009
1685466900000|2023-05-30 17:15:00|14383.1|14382.1|14381.7|14380.7|14387.7|14386.7|14376.8|14375.8|2646
1685467200000|2023-05-30 17:20:00|14381.6|14380.6|14373.9|14372.9|14386.3|14385.3|14371.3|14370.3|3694
1685467500000|2023-05-30 17:25:00|14373.8|14372.8|14348.6|14347.6|14376.4|14375.4|14343.6|14342.6|8406
1685467800000|2023-05-30 17:30:00|14348.8|14347.8|14353.9|14352.9|14358.3|14357.3|14331.9|14330.9|8506
1685468100000|2023-05-30 17:35:00|14353.8|14352.8|14342.1|14341.1|14355.6|14354.6|14340.9|14339.9|4349
1685468400000|2023-05-30 17:40:00|14342.2|14341.2|14338.4|14337.4|14348.7|14347.7|14334.1|14333.1|5884
1685468700000|2023-05-30 17:45:00|14338.3|14337.3|14344.7|14343.7|14345.7|14344.7|14331.4|14330.4|5232
1685469000000|2023-05-30 17:50:00|14344.8|14343.8|14323.7|14322.7|14353.6|14352.6|14317.1|14316.1|7527
1685469300000|2023-05-30 17:55:00|14323.8|14322.8|14313.3|14312.3|14324.1|14323.1|14306.3|14305.3|7879
1685469600000|2023-05-30 18:00:00|14314.3|14313.3|14301.6|14300.6|14322.9|14321.9|14300.3|14299.3|7480
1685469900000|2023-05-30 18:05:00|14301.2|14300.2|14308.2|14307.2|14311.4|14310.4|14299.2|14298.2|6644
1685470200000|2023-05-30 18:10:00|14308.3|14307.3|14319.1|14318.1|14324.9|14323.9|14306.6|14305.6|5435
1685470500000|2023-05-30 18:15:00|14319.2|14318.2|14336.4|14335.4|14337.8|14336.8|14313.7|14312.7|6709
1685470800000|2023-05-30 18:20:00|14336.3|14335.3|14354.2|14353.2|14357.5|14356.5|14333.1|14332.1|6221
1685471100000|2023-05-30 18:25:00|14354.4|14353.4|14364.9|14363.9|14370.5|14369.5|14354.1|14353.1|6224
1685471400000|2023-05-30 18:30:00|14365|14364|14373.7|14372.7|14378.9|14377.9|14364.6|14363.6|6155
1685471700000|2023-05-30 18:35:00|14373.9|14372.9|14381.6|14380.6|14384|14383|14371.1|14370.1|5248
1685472000000|2023-05-30 18:40:00|14381.7|14380.7|14401.2|14400.2|14404|14403|14381.4|14380.4|6923
1685472300000|2023-05-30 18:45:00|14401.1|14400.1|14391.2|14390.2|14405.2|14404.2|14388.9|14387.9|7360
1685472600000|2023-05-30 18:50:00|14391.5|14390.5|14399.7|14398.7|14402|14401|14380|14379|7630
1685472900000|2023-05-30 18:55:00|14399.9|14398.9|14385.7|14384.7|14405|14404|14384.1|14383.1|5017
1685473200000|2023-05-30 19:00:00|14385.6|14384.6|14386.5|14385.5|14390.4|14389.4|14371.6|14370.6|6992
1685473500000|2023-05-30 19:05:00|14386.9|14385.9|14386.9|14385.9|14389.6|14388.6|14378.1|14377.1|4660
1685473800000|2023-05-30 19:10:00|14386.5|14385.5|14374.7|14373.7|14386.7|14385.7|14368.2|14367.2|4632
1685474100000|2023-05-30 19:15:00|14374.1|14373.1|14374.1|14373.1|14375|14374|14360.7|14359.7|5332
1685474400000|2023-05-30 19:20:00|14374|14373|14373.5|14372.5|14383.5|14382.5|14370.2|14369.2|4994
1685474700000|2023-05-30 19:25:00|14373.4|14372.4|14377.6|14376.6|14387.1|14386.1|14372.2|14371.2|3554
1685475000000|2023-05-30 19:30:00|14377.7|14376.7|14383.2|14382.2|14388.2|14387.2|14376.5|14375.5|4256
1685475300000|2023-05-30 19:35:00|14383.1|14382.1|14371.7|14370.7|14384.9|14383.9|14369.1|14368.1|3966
1685475600000|2023-05-30 19:40:00|14373.1|14372.1|14367.5|14366.5|14376.9|14375.9|14365.5|14364.5|4918
1685475900000|2023-05-30 19:45:00|14366.5|14365.5|14365.9|14364.9|14380.4|14379.4|14360.6|14359.6|5288
1685476200000|2023-05-30 19:50:00|14366|14365|14338.9|14337.9|14367.6|14366.6|14337|14336|10407
1685476500000|2023-05-30 19:55:00|14338.5|14337.5|14359.5|14358.5|14364.7|14363.7|14334.7|14333.7|17192
1685476800000|2023-05-30 20:00:00|14358.4|14357.4|14373.3|14371.3|14374.2|14372.2|14357.1|14355.1|7187
1685477100000|2023-05-30 20:05:00|14372.8|14370.8|14365.6|14363.6|14373.8|14371.8|14364.4|14362.4|2054
1685477400000|2023-05-30 20:10:00|14366.4|14364.4|14370.1|14368.1|14370.1|14368.1|14362.6|14360.6|1726
1685477700000|2023-05-30 20:15:00|14370.2|14368.2|14366.2|14364.2|14372.2|14370.2|14365.6|14363.6|743
1685478000000|2023-05-30 20:20:00|14366.3|14364.3|14368.7|14366.7|14368.8|14366.8|14363.8|14361.8|364
1685478300000|2023-05-30 20:25:00|14368.6|14366.6|14369.2|14367.2|14371.3|14369.3|14367.7|14365.7|401
1685478600000|2023-05-30 20:30:00|14369.4|14367.4|14369.4|14367.4|14373.2|14371.2|14368.7|14366.7|372
1685478900000|2023-05-30 20:35:00|14369.3|14367.3|14370.4|14368.4|14370.4|14368.4|14368.8|14366.8|180
1685479200000|2023-05-30 20:40:00|14370.6|14368.6|14373.2|14371.2|14373.7|14371.7|14369.9|14367.9|435
1685479500000|2023-05-30 20:45:00|14373.1|14371.1|14371.9|14369.9|14374.9|14372.9|14369.8|14367.8|527
1685479800000|2023-05-30 20:50:00|14372.1|14370.1|14372.9|14370.9|14375.8|14373.8|14371.3|14369.3|419
1685480100000|2023-05-30 20:55:00|14372.8|14370.8|14369.2|14364.2|14374.3|14372.3|14365.2|14363.2|663
1685480400000|2023-05-30 21:00:00|14369.3|14364.3|14371.9|14366.9|14371.9|14366.9|14369.3|14364.3|2
1685480700000|2023-05-30 21:05:00|14371.3|14366.3|14371.2|14366.2|14372.2|14367.2|14369.8|14364.8|0
1685481000000|2023-05-30 21:10:00|14370.9|14365.9|14369.8|14364.8|14371.3|14366.3|14369.3|14364.3|0
1685481300000|2023-05-30 21:15:00|14370|14365|14370.4|14365.4|14370.9|14365.9|14369.7|14364.7|0
1685481600000|2023-05-30 21:20:00|14370.2|14365.2|14369.9|14364.9|14370.2|14365.2|14368.8|14363.8|0
1685481900000|2023-05-30 21:25:00|14369.6|14364.6|14369.1|14364.1|14370|14365|14367.6|14362.6|0
1685482200000|2023-05-30 21:30:00|14369.2|14364.2|14368.3|14363.3|14369.4|14364.4|14367.7|14362.7|0
1685482500000|2023-05-30 21:35:00|14368.1|14363.1|14365|14360|14368.1|14363.1|14364.8|14359.8|0
1685482800000|2023-05-30 21:40:00|14365.1|14360.1|14360.4|14355.4|14365.3|14360.3|14360.4|14355.4|0
1685483100000|2023-05-30 21:45:00|14360.8|14355.8|14359.7|14354.7|14361.5|14356.5|14359.1|14354.1|0
1685483400000|2023-05-30 21:50:00|14359.3|14354.3|14358|14353|14360.1|14355.1|14357.2|14352.2|0
1685483700000|2023-05-30 21:55:00|14357.9|14352.9|14355.1|14350.1|14358.4|14353.4|14352.8|14347.8|0
1685484000000|2023-05-30 22:00:00|14359.7|14357.7|14351.4|14349.4|14359.7|14357.7|14345.2|14343.2|882
1685484300000|2023-05-30 22:05:00|14351.6|14349.6|14351.8|14349.8|14355.7|14353.7|14350.7|14348.7|577
1685484600000|2023-05-30 22:10:00|14351.9|14349.9|14356.6|14354.6|14357.1|14355.1|14351.7|14349.7|227
1685484900000|2023-05-30 22:15:00|14356.4|14354.4|14356.8|14354.8|14363.1|14361.1|14356.2|14354.2|370
1685485200000|2023-05-30 22:20:00|14356.6|14354.6|14353.8|14351.8|14358.1|14356.1|14353.3|14351.3|249
1685485500000|2023-05-30 22:25:00|14353.9|14351.9|14359.9|14357.9|14361.2|14359.2|14353.8|14351.8|190
1685485800000|2023-05-30 22:30:00|14359.8|14357.8|14363.7|14361.7|14364.6|14362.6|14359.7|14357.7|186
1685486100000|2023-05-30 22:35:00|14363.8|14361.8|14364.7|14362.7|14365.4|14363.4|14362.7|14360.7|126
1685486400000|2023-05-30 22:40:00|14364.8|14362.8|14365.7|14363.7|14366.3|14364.3|14364.6|14362.6|89
1685486700000|2023-05-30 22:45:00|14365.8|14363.8|14365.2|14363.2|14366.1|14364.1|14363.3|14361.3|134
1685487000000|2023-05-30 22:50:00|14365.6|14363.6|14366.9|14364.9|14367.9|14365.9|14364.9|14362.9|176
1685487300000|2023-05-30 22:55:00|14366.8|14364.8|14366.9|14364.9|14369.7|14367.7|14366.6|14364.6|193
1685487600000|2023-05-30 23:00:00|14366.8|14364.8|14379.1|14377.1|14379.8|14377.8|14366.8|14364.8|657
1685487900000|2023-05-30 23:05:00|14378.9|14376.9|14377.7|14375.7|14383.9|14381.9|14375.7|14373.7|631
1685488200000|2023-05-30 23:10:00|14377.4|14375.4|14378.7|14376.7|14380.6|14378.6|14376.4|14374.4|306
1685488500000|2023-05-30 23:15:00|14378.8|14376.8|14384.9|14382.9|14387.2|14385.2|14378.7|14376.7|455
1685488800000|2023-05-30 23:20:00|14384.7|14382.7|14382.7|14380.7|14384.9|14382.9|14380.9|14378.9|211
1685489100000|2023-05-30 23:25:00|14382.8|14380.8|14381.9|14379.9|14383.8|14381.8|14378.9|14376.9|317
1685489400000|2023-05-30 23:30:00|14382.1|14380.1|14385.7|14383.7|14386.2|14384.2|14379.7|14377.7|368
1685489700000|2023-05-30 23:35:00|14385.8|14383.8|14386.4|14384.4|14387.3|14385.3|14383.2|14381.2|190
1685490000000|2023-05-30 23:40:00|14386.6|14384.6|14390.9|14388.9|14391.4|14389.4|14384.8|14382.8|268
1685490300000|2023-05-30 23:45:00|14391.1|14389.1|14389.4|14387.4|14391.3|14389.3|14386.9|14384.9|257
1685490600000|2023-05-30 23:50:00|14389.3|14387.3|14382.8|14380.8|14389.3|14387.3|14380.2|14378.2|465
1685490900000|2023-05-30 23:55:00|14382.7|14380.7|14385.1|14383.1|14385.2|14383.2|14382.7|14380.7|145
1685491200000|2023-05-31 00:00:00|14385.3|14383.3|14385.9|14383.9|14386.8|14384.8|14380.3|14378.3|498
1685491500000|2023-05-31 00:05:00|14386.1|14384.1|14378.4|14376.4|14387.2|14385.2|14377.9|14375.9|359
1685491800000|2023-05-31 00:10:00|14377.8|14375.8|14376.9|14374.9|14383.7|14381.7|14376.7|14374.7|311
1685492100000|2023-05-31 00:15:00|14376.8|14374.8|14380.6|14378.6|14381.1|14379.1|14375.1|14373.1|231
1685492400000|2023-05-31 00:20:00|14380.4|14378.4|14377.6|14375.6|14380.8|14378.8|14377.3|14375.3|96
1685492700000|2023-05-31 00:25:00|14377.7|14375.7|14376.2|14374.2|14379.8|14377.8|14376.2|14374.2|121
1685493000000|2023-05-31 00:30:00|14375.7|14373.7|14373.8|14371.8|14375.9|14373.9|14372.1|14370.1|357
1685493300000|2023-05-31 00:35:00|14373.7|14371.7|14377.1|14375.1|14378.2|14376.2|14372.6|14370.6|249
1685493600000|2023-05-31 00:40:00|14377.2|14375.2|14379.7|14377.7|14381.4|14379.4|14377.1|14375.1|289
1685493900000|2023-05-31 00:45:00|14379.8|14377.8|14377.4|14375.4|14380.4|14378.4|14376.6|14374.6|210
1685494200000|2023-05-31 00:50:00|14377.3|14375.3|14376.4|14374.4|14377.8|14375.8|14375.3|14373.3|273
1685494500000|2023-05-31 00:55:00|14376.6|14374.6|14377.4|14375.4|14380.7|14378.7|14374.2|14372.2|482
1685494800000|2023-05-31 01:00:00|14377.2|14375.2|14372.9|14370.9|14378.4|14376.4|14372.9|14370.9|163
1685495100000|2023-05-31 01:05:00|14373.1|14371.1|14369.3|14367.3|14374.2|14372.2|14369.3|14367.3|356
1685495400000|2023-05-31 01:10:00|14369.4|14367.4|14367.7|14365.7|14370.8|14368.8|14366.7|14364.7|463
1685495700000|2023-05-31 01:15:00|14367.8|14365.8|14372.9|14370.9|14374.4|14372.4|14365.7|14363.7|505
1685496000000|2023-05-31 01:20:00|14373.2|14371.2|14374.7|14372.7|14375.4|14373.4|14372.6|14370.6|333
1685496300000|2023-05-31 01:25:00|14374.8|14372.8|14374.4|14372.4|14377.2|14375.2|14374.2|14372.2|163
1685496600000|2023-05-31 01:30:00|14374.9|14372.9|14365.7|14363.7|14374.9|14372.9|14363.7|14361.7|782
1685496900000|2023-05-31 01:35:00|14365.4|14363.4|14369.1|14367.1|14371.3|14369.3|14363.7|14361.7|523
1685497200000|2023-05-31 01:40:00|14368.8|14366.8|14364.8|14362.8|14372.7|14370.7|14364.1|14362.1|298
1685497500000|2023-05-31 01:45:00|14364.9|14362.9|14363.1|14361.1|14365.8|14363.8|14360.1|14358.1|381
1685497800000|2023-05-31 01:50:00|14363.2|14361.2|14370.7|14368.7|14372.7|14370.7|14363.2|14361.2|284
1685498100000|2023-05-31 01:55:00|14370.6|14368.6|14360.6|14358.6|14370.7|14368.7|14359.6|14357.6|391
1685498400000|2023-05-31 02:00:00|14360.4|14358.4|14358.7|14356.7|14363.4|14361.4|14355.7|14353.7|554
1685498700000|2023-05-31 02:05:00|14358.4|14356.4|14346.9|14344.9|14358.8|14356.8|14346.6|14344.6|801
1685499000000|2023-05-31 02:10:00|14347.2|14345.2|14346.4|14344.4|14352.2|14350.2|14343.4|14341.4|570
1685499300000|2023-05-31 02:15:00|14346.3|14344.3|14347.6|14345.6|14348.7|14346.7|14342.4|14340.4|491
1685499600000|2023-05-31 02:20:00|14347.7|14345.7|14345.1|14343.1|14347.7|14345.7|14342.9|14340.9|247
1685499900000|2023-05-31 02:25:00|14344.9|14342.9|14347.7|14345.7|14348.8|14346.8|14342.3|14340.3|359
1685500200000|2023-05-31 02:30:00|14347.8|14345.8|14347.6|14345.6|14349.2|14347.2|14345.1|14343.1|349
1685500500000|2023-05-31 02:35:00|14347.4|14345.4|14349.2|14347.2|14349.7|14347.7|14342.3|14340.3|426
1685500800000|2023-05-31 02:40:00|14349.3|14347.3|14347.4|14345.4|14349.4|14347.4|14345.8|14343.8|253
1685501100000|2023-05-31 02:45:00|14347.3|14345.3|14342.4|14340.4|14348.2|14346.2|14342.2|14340.2|303
1685501400000|2023-05-31 02:50:00|14342.3|14340.3|14348.2|14346.2|14348.9|14346.9|14341.7|14339.7|270
1685501700000|2023-05-31 02:55:00|14348.1|14346.1|14344.7|14342.7|14348.9|14346.9|14343.8|14341.8|211
1685502000000|2023-05-31 03:00:00|14344.8|14342.8|14341.1|14339.1|14345.2|14343.2|14339.9|14337.9|397
1685502300000|2023-05-31 03:05:00|14341.2|14339.2|14337.9|14335.9|14343.9|14341.9|14333.3|14331.3|556
1685502600000|2023-05-31 03:10:00|14337.7|14335.7|14338.9|14336.9|14341.9|14339.9|14336.7|14334.7|285
1685502900000|2023-05-31 03:15:00|14338.8|14336.8|14341.9|14339.9|14342.7|14340.7|14338.7|14336.7|209
1685503200000|2023-05-31 03:20:00|14341.8|14339.8|14343.7|14341.7|14345.6|14343.6|14341.1|14339.1|272
1685503500000|2023-05-31 03:25:00|14343.6|14341.6|14343.2|14341.2|14346.4|14344.4|14341.2|14339.2|326
1685503800000|2023-05-31 03:30:00|14343.3|14341.3|14337.7|14335.7|14344.8|14342.8|14337.1|14335.1|351
1685504100000|2023-05-31 03:35:00|14337.9|14335.9|14343.3|14341.3|14343.8|14341.8|14337.7|14335.7|246
1685504400000|2023-05-31 03:40:00|14343.4|14341.4|14345.3|14343.3|14345.7|14343.7|14342.9|14340.9|189
1685504700000|2023-05-31 03:45:00|14345.4|14343.4|14342.2|14340.2|14345.6|14343.6|14340.3|14338.3|269
1685505000000|2023-05-31 03:50:00|14341.8|14339.8|14338.4|14336.4|14342.1|14340.1|14335.9|14333.9|334
1685505300000|2023-05-31 03:55:00|14338.6|14336.6|14343.2|14341.2|14343.8|14341.8|14337.9|14335.9|273
1685505600000|2023-05-31 04:00:00|14343.3|14341.3|14339.2|14337.2|14343.3|14341.3|14338.9|14336.9|166
1685505900000|2023-05-31 04:05:00|14339.7|14337.7|14342.2|14340.2|14343.4|14341.4|14339.4|14337.4|159
1685506200000|2023-05-31 04:10:00|14342.1|14340.1|14344.3|14342.3|14344.9|14342.9|14340.6|14338.6|265
1685506500000|2023-05-31 04:15:00|14344.4|14342.4|14342.7|14340.7|14344.8|14342.8|14341.9|14339.9|125
1685506800000|2023-05-31 04:20:00|14342.6|14340.6|14341.2|14339.2|14343.9|14341.9|14340.4|14338.4|179
1685507100000|2023-05-31 04:25:00|14341.3|14339.3|14335.9|14333.9|14342.2|14340.2|14334.2|14332.2|344
1685507400000|2023-05-31 04:30:00|14336.1|14334.1|14337.4|14335.4|14340.3|14338.3|14335.7|14333.7|298
1685507700000|2023-05-31 04:35:00|14337.3|14335.3|14335.7|14333.7|14340.1|14338.1|14335.2|14333.2|264
1685508000000|2023-05-31 04:40:00|14335.8|14333.8|14335.7|14333.7|14338.2|14336.2|14334.8|14332.8|149
1685508300000|2023-05-31 04:45:00|14335.8|14333.8|14335.7|14333.7|14337.6|14335.6|14335.2|14333.2|158
1685508600000|2023-05-31 04:50:00|14335.6|14333.6|14335.7|14333.7|14336.7|14334.7|14334.9|14332.9|92
1685508900000|2023-05-31 04:55:00|14335.6|14333.6|14334.4|14332.4|14339.4|14337.4|14334.4|14332.4|225
1685509200000|2023-05-31 05:00:00|14334.2|14332.2|14325.9|14323.9|14334.2|14332.2|14323.7|14321.7|799
1685509500000|2023-05-31 05:05:00|14326.1|14324.1|14320.3|14318.3|14327.6|14325.6|14318.9|14316.9|651
1685509800000|2023-05-31 05:10:00|14320.2|14318.2|14322.7|14320.7|14322.9|14320.9|14316.7|14314.7|579
1685510100000|2023-05-31 05:15:00|14322.6|14320.6|14326.8|14324.8|14327.1|14325.1|14318.3|14316.3|551
1685510400000|2023-05-31 05:20:00|14326.9|14324.9|14328.4|14326.4|14329.1|14327.1|14325.7|14323.7|320
1685510700000|2023-05-31 05:25:00|14328.3|14326.3|14318.2|14316.2|14328.7|14326.7|14316.2|14314.2|648
1685511000000|2023-05-31 05:30:00|14318.3|14316.3|14308.2|14306.2|14319.2|14317.2|14307.6|14305.6|980
1685511300000|2023-05-31 05:35:00|14308.3|14306.3|14315.1|14313.1|14316.2|14314.2|14306.8|14304.8|527
1685511600000|2023-05-31 05:40:00|14315.2|14313.2|14316.9|14314.9|14318.9|14316.9|14314.1|14312.1|474
1685511900000|2023-05-31 05:45:00|14316.8|14314.8|14318.1|14316.1|14318.4|14316.4|14311.7|14309.7|409
1685512200000|2023-05-31 05:50:00|14317.9|14315.9|14323.7|14321.7|14323.9|14321.9|14317.7|14315.7|514
1685512500000|2023-05-31 05:55:00|14323.6|14321.6|14318.3|14316.3|14325.2|14323.2|14318.1|14316.1|372
1685512800000|2023-05-31 06:00:00|14318.2|14316.2|14312.7|14310.7|14319.9|14317.9|14312.1|14310.1|636
1685513100000|2023-05-31 06:05:00|14312.8|14310.8|14299.8|14297.8|14313.4|14311.4|14299.8|14297.8|1058
1685513400000|2023-05-31 06:10:00|14299.6|14297.6|14298.7|14296.7|14302.1|14300.1|14294.9|14292.9|934
1685513700000|2023-05-31 06:15:00|14298.8|14296.8|14306.3|14304.3|14308.3|14306.3|14298.4|14296.4|566
1685514000000|2023-05-31 06:20:00|14306.2|14304.2|14300.6|14298.6|14309.7|14307.7|14300.2|14298.2|434
1685514300000|2023-05-31 06:25:00|14300.3|14298.3|14301.8|14299.8|14303.2|14301.2|14295.4|14293.4|414
1685514600000|2023-05-31 06:30:00|14301.7|14299.7|14304.3|14302.3|14309.1|14307.1|14300.9|14298.9|445
1685514900000|2023-05-31 06:35:00|14304.4|14302.4|14306.2|14304.2|14309.8|14307.8|14304.2|14302.2|255
1685515200000|2023-05-31 06:40:00|14306.1|14304.1|14305.2|14303.2|14308.7|14306.7|14304.8|14302.8|249
1685515500000|2023-05-31 06:45:00|14310.1|14308.1|14312.7|14310.7|14315.4|14313.4|14305.6|14303.6|645
1685515800000|2023-05-31 06:50:00|14312.8|14310.8|14304.3|14302.3|14314.4|14312.4|14304.3|14302.3|382
1685516100000|2023-05-31 06:55:00|14304.1|14302.1|14303.6|14301.6|14306.6|14304.6|14301.3|14299.3|424
1685516400000|2023-05-31 07:00:00|14303.8|14301.8|14299.6|14297.6|14315.2|14313.2|14294.8|14292.8|1380
1685516700000|2023-05-31 07:05:00|14299.7|14297.7|14312.3|14310.3|14318.2|14316.2|14296.2|14294.2|1138
1685517000000|2023-05-31 07:10:00|14312.4|14310.4|14311.2|14309.2|14319.3|14317.3|14307.7|14305.7|912
1685517300000|2023-05-31 07:15:00|14311.6|14309.6|14315.9|14313.9|14319.4|14317.4|14310.2|14308.2|702
1685517600000|2023-05-31 07:20:00|14316.1|14314.1|14313.3|14311.3|14319.2|14317.2|14300.4|14298.4|1040
1685517900000|2023-05-31 07:25:00|14313.4|14311.4|14322.6|14320.6|14324.9|14322.9|14311.1|14309.1|897
1685518200000|2023-05-31 07:30:00|14322.7|14320.7|14324.8|14322.8|14327.6|14325.6|14319.9|14317.9|952
1685518500000|2023-05-31 07:35:00|14324.7|14322.7|14326.2|14324.2|14328.7|14326.7|14319.6|14317.6|707
1685518800000|2023-05-31 07:40:00|14326.1|14324.1|14322.1|14320.1|14330.8|14328.8|14320.7|14318.7|663
1685519100000|2023-05-31 07:45:00|14322.2|14320.2|14318.9|14316.9|14324.8|14322.8|14318.2|14316.2|492
1685519400000|2023-05-31 07:50:00|14319.1|14317.1|14319.1|14317.1|14322.8|14320.8|14314.4|14312.4|719
1685519700000|2023-05-31 07:55:00|14318.8|14316.8|14321.2|14319.2|14326.9|14324.9|14318.8|14316.8|577
1685520000000|2023-05-31 08:00:00|14322.2|14320.2|14309.8|14307.8|14325.2|14323.2|14308.9|14306.9|1211
1685520300000|2023-05-31 08:05:00|14309.7|14307.7|14320.4|14318.4|14321.7|14319.7|14309.3|14307.3|785
1685520600000|2023-05-31 08:10:00|14320.7|14318.7|14314.9|14312.9|14321.4|14319.4|14312.1|14310.1|814
1685520900000|2023-05-31 08:15:00|14315.1|14313.1|14325.8|14323.8|14326.4|14324.4|14314.9|14312.9|720
1685521200000|2023-05-31 08:20:00|14325.3|14323.3|14321.9|14319.9|14328.2|14326.2|14318.9|14316.9|572
1685521500000|2023-05-31 08:25:00|14322.1|14320.1|14319.7|14317.7|14323.8|14321.8|14319.1|14317.1|363
1685521800000|2023-05-31 08:30:00|14319.6|14317.6|14313.8|14311.8|14323.7|14321.7|14311.1|14309.1|666
1685522100000|2023-05-31 08:35:00|14313.7|14311.7|14307.4|14305.4|14315.4|14313.4|14305.6|14303.6|699
1685522400000|2023-05-31 08:40:00|14306.9|14304.9|14310.7|14308.7|14311.4|14309.4|14305.7|14303.7|594
1685522700000|2023-05-31 08:45:00|14310.6|14308.6|14313.1|14311.1|14313.6|14311.6|14307.8|14305.8|424
1685523000000|2023-05-31 08:50:00|14312.9|14310.9|14316.9|14314.9|14323.3|14321.3|14312.9|14310.9|873
1685523300000|2023-05-31 08:55:00|14317.3|14315.3|14326.8|14324.8|14327.2|14325.2|14316.1|14314.1|416
1685523600000|2023-05-31 09:00:00|14325.3|14323.3|14330.7|14328.7|14332.2|14330.2|14324.4|14322.4|645
1685523900000|2023-05-31 09:05:00|14330.6|14328.6|14337.3|14335.3|14338.9|14336.9|14327.8|14325.8|755
1685524200000|2023-05-31 09:10:00|14336.7|14334.7|14332.6|14330.6|14336.8|14334.8|14330.6|14328.6|573
1685524500000|2023-05-31 09:15:00|14332.7|14330.7|14332.8|14330.8|14335.4|14333.4|14329.2|14327.2|384
1685524800000|2023-05-31 09:20:00|14332.7|14330.7|14334.1|14332.1|14335.8|14333.8|14330.7|14328.7|321
1685525100000|2023-05-31 09:25:00|14333.9|14331.9|14334.9|14332.9|14335.2|14333.2|14331.1|14329.1|214
1685525400000|2023-05-31 09:30:00|14335.2|14333.2|14334.1|14332.1|14335.8|14333.8|14330.3|14328.3|256
1685525700000|2023-05-31 09:35:00|14333.9|14331.9|14338.2|14336.2|14338.2|14336.2|14329.9|14327.9|377
1685526000000|2023-05-31 09:40:00|14337.9|14335.9|14347.4|14345.4|14348.6|14346.6|14337.6|14335.6|993
1685526300000|2023-05-31 09:45:00|14347.3|14345.3|14344.2|14342.2|14348.3|14346.3|14342.2|14340.2|467
1685526600000|2023-05-31 09:50:00|14344.3|14342.3|14336.9|14334.9|14344.4|14342.4|14334.7|14332.7|742
1685526900000|2023-05-31 09:55:00|14336.6|14334.6|14332.7|14330.7|14337.9|14335.9|14331.1|14329.1|421
1685527200000|2023-05-31 10:00:00|14332.8|14330.8|14337.9|14335.9|14339.1|14337.1|14332.4|14330.4|380
1685527500000|2023-05-31 10:05:00|14338.2|14336.2|14335.4|14333.4|14340.1|14338.1|14334.8|14332.8|296
1685527800000|2023-05-31 10:10:00|14334.9|14332.9|14324.6|14322.6|14337.8|14335.8|14324.4|14322.4|616
1685528100000|2023-05-31 10:15:00|14324.2|14322.2|14326.9|14324.9|14328.9|14326.9|14320.1|14318.1|722
1685528400000|2023-05-31 10:20:00|14326.8|14324.8|14315.4|14313.4|14326.9|14324.9|14314.7|14312.7|721
1685528700000|2023-05-31 10:25:00|14315.3|14313.3|14316.7|14314.7|14318.3|14316.3|14314.1|14312.1|607
1685529000000|2023-05-31 10:30:00|14316.6|14314.6|14316.1|14314.1|14318.3|14316.3|14313.8|14311.8|654
1685529300000|2023-05-31 10:35:00|14316.2|14314.2|14317.9|14315.9|14318.3|14316.3|14314.7|14312.7|481
1685529600000|2023-05-31 10:40:00|14318.2|14316.2|14327.3|14325.3|14328.2|14326.2|14317.6|14315.6|702
1685529900000|2023-05-31 10:45:00|14327.2|14325.2|14331.7|14329.7|14332.3|14330.3|14326.8|14324.8|561
1685530200000|2023-05-31 10:50:00|14331.8|14329.8|14332.3|14330.3|14334.2|14332.2|14329.9|14327.9|498
1685530500000|2023-05-31 10:55:00|14332.2|14330.2|14337.6|14335.6|14337.7|14335.7|14330.4|14328.4|603
1685530800000|2023-05-31 11:00:00|14337.1|14335.1|14340.2|14338.2|14340.3|14338.3|14336.9|14334.9|784
1685531100000|2023-05-31 11:05:00|14340.3|14338.3|14327.3|14325.3|14343.9|14341.9|14326.6|14324.6|1058
1685531400000|2023-05-31 11:10:00|14327.2|14325.2|14329.4|14327.4|14334.2|14332.2|14325.4|14323.4|467
1685531700000|2023-05-31 11:15:00|14329.3|14327.3|14332.2|14330.2|14335.3|14333.3|14328.2|14326.2|291
1685532000000|2023-05-31 11:20:00|14332.1|14330.1|14333.2|14331.2|14335.1|14333.1|14327.7|14325.7|431
1685532300000|2023-05-31 11:25:00|14333.1|14331.1|14326.3|14324.3|14333.1|14331.1|14321.9|14319.9|615
1685532600000|2023-05-31 11:30:00|14326.1|14324.1|14327.1|14325.1|14330.6|14328.6|14323.3|14321.3|485
1685532900000|2023-05-31 11:35:00|14326.9|14324.9|14310.4|14308.4|14327.1|14325.1|14309.7|14307.7|913
1685533200000|2023-05-31 11:40:00|14310.6|14308.6|14306.1|14304.1|14311.1|14309.1|14304.4|14302.4|1273
1685533500000|2023-05-31 11:45:00|14306.2|14304.2|14298.7|14296.7|14310.1|14308.1|14297.6|14295.6|1050
1685533800000|2023-05-31 11:50:00|14298.4|14296.4|14294.9|14292.9|14302.4|14300.4|14292.8|14290.8|1097
1685534100000|2023-05-31 11:55:00|14295.2|14293.2|14302.4|14300.4|14305.7|14303.7|14294.8|14292.8|865
1685534400000|2023-05-31 12:00:00|14302.7|14300.7|14301.4|14299.4|14307.1|14305.1|14299.9|14297.9|864
1685534700000|2023-05-31 12:05:00|14301.8|14299.8|14290.8|14288.8|14303.1|14301.1|14286.7|14284.7|1595
1685535000000|2023-05-31 12:10:00|14290.7|14288.7|14291.3|14289.3|14295.9|14293.9|14289.9|14287.9|1068
1685535300000|2023-05-31 12:15:00|14291.2|14289.2|14292.9|14290.9|14295.7|14293.7|14289.8|14287.8|627
1685535600000|2023-05-31 12:20:00|14292.8|14290.8|14288.2|14286.2|14294.2|14292.2|14286.7|14284.7|835
1685535900000|2023-05-31 12:25:00|14288.3|14286.3|14288.9|14286.9|14292.3|14290.3|14285.9|14283.9|886
1685536200000|2023-05-31 12:30:00|14288.7|14286.7|14292.7|14290.7|14294.4|14292.4|14286.7|14284.7|1345
1685536500000|2023-05-31 12:35:00|14292.6|14290.6|14291.4|14289.4|14295.4|14293.4|14286.9|14284.9|1019
1685536800000|2023-05-31 12:40:00|14291.3|14289.3|14292.1|14290.1|14298.4|14296.4|14291.3|14289.3|1188
1685537100000|2023-05-31 12:45:00|14292.2|14290.2|14291.9|14289.9|14292.9|14290.9|14285.8|14283.8|1536
1685537400000|2023-05-31 12:50:00|14291.7|14289.7|14289.7|14287.7|14294.9|14292.9|14287.4|14285.4|851
1685537700000|2023-05-31 12:55:00|14289.6|14287.6|14282.8|14280.8|14293.1|14291.1|14279.4|14277.4|1608
1685538000000|2023-05-31 13:00:00|14283.2|14281.2|14284.2|14282.2|14287.3|14285.3|14281.2|14279.2|1636
1685538300000|2023-05-31 13:05:00|14284.7|14282.7|14284.2|14282.2|14287.7|14285.7|14280.8|14278.8|1446
1685538600000|2023-05-31 13:10:00|14284.7|14282.7|14294.9|14292.9|14298.2|14296.2|14277.7|14275.7|2370
1685538900000|2023-05-31 13:15:00|14295.2|14293.2|14296.1|14294.1|14300.3|14298.3|14293.6|14291.6|1742
1685539200000|2023-05-31 13:20:00|14296.3|14294.3|14290.9|14288.9|14296.4|14294.4|14288.6|14286.6|1141
1685539500000|2023-05-31 13:25:00|14290.8|14288.8|14292.4|14290.4|14293.2|14291.2|14280.6|14278.6|2896
1685539800000|2023-05-31 13:30:00|14292.6|14290.6|14315.3|14314.3|14325.2|14324.2|14286.2|14285.2|23101
1685540100000|2023-05-31 13:35:00|14314.6|14313.6|14338.7|14337.7|14339.2|14338.2|14299.6|14298.6|13948
1685540400000|2023-05-31 13:40:00|14337.9|14336.9|14346.9|14345.9|14355.2|14354.2|14330.7|14329.7|13018
1685540700000|2023-05-31 13:45:00|14347.1|14346.1|14357.2|14356.2|14374.1|14373.1|14339.7|14338.7|19636
1685541000000|2023-05-31 13:50:00|14356.8|14355.8|14341.2|14340.2|14369.8|14368.8|14338.3|14337.3|12172
1685541300000|2023-05-31 13:55:00|14341.4|14340.4|14337.7|14336.7|14352.8|14351.8|14334.9|14333.9|8126
1685541600000|2023-05-31 14:00:00|14340.4|14339.4|14343.2|14342.2|14353.9|14352.9|14328.2|14327.2|14625
1685541900000|2023-05-31 14:05:00|14343.4|14342.4|14316.8|14315.8|14343.6|14342.6|14314.7|14313.7|11305
1685542200000|2023-05-31 14:10:00|14316.7|14315.7|14285.6|14284.6|14317.8|14316.8|14284.2|14283.2|11330
1685542500000|2023-05-31 14:15:00|14285.4|14284.4|14269.4|14268.4|14297.9|14296.9|14257.9|14256.9|13167
1685542800000|2023-05-31 14:20:00|14270.8|14269.8|14264.9|14263.9|14277.1|14276.1|14258.1|14257.1|9780
1685543100000|2023-05-31 14:25:00|14265.2|14264.2|14261.3|14260.3|14267.2|14266.2|14238.1|14237.1|13340
1685543400000|2023-05-31 14:30:00|14261.2|14260.2|14258.7|14257.7|14274.6|14273.6|14252.2|14251.2|9465
1685543700000|2023-05-31 14:35:00|14258.6|14257.6|14258.6|14257.6|14270.2|14269.2|14250.1|14249.1|7781
1685544000000|2023-05-31 14:40:00|14258.3|14257.3|14258.4|14257.4|14272.2|14271.2|14250.6|14249.6|6363
1685544300000|2023-05-31 14:45:00|14258.3|14257.3|14277.7|14276.7|14280.7|14279.7|14254.1|14253.1|6317
1685544600000|2023-05-31 14:50:00|14277.4|14276.4|14286.3|14285.3|14291.3|14290.3|14273.4|14272.4|7221
1685544900000|2023-05-31 14:55:00|14286.2|14285.2|14273.2|14272.2|14297.1|14296.1|14268.6|14267.6|7730
1685545200000|2023-05-31 15:00:00|14273.6|14272.6|14260.8|14259.8|14277.8|14276.8|14253.2|14252.2|6269
1685545500000|2023-05-31 15:05:00|14260.6|14259.6|14252.6|14251.6|14263.8|14262.8|14245.2|14244.2|4998
1685545800000|2023-05-31 15:10:00|14252.7|14251.7|14249.3|14248.3|14265.6|14264.6|14247.3|14246.3|4046
1685546100000|2023-05-31 15:15:00|14249.4|14248.4|14236.7|14235.7|14255.8|14254.8|14231.8|14230.8|5769
1685546400000|2023-05-31 15:20:00|14236.8|14235.8|14247.6|14246.6|14251.8|14250.8|14236.1|14235.1|4847
1685546700000|2023-05-31 15:25:00|14247.3|14246.3|14232.1|14231.1|14247.9|14246.9|14229.3|14228.3|4662
1685547000000|2023-05-31 15:30:00|14232.6|14231.6|14221.7|14220.7|14233.3|14232.3|14216.7|14215.7|6562
1685547300000|2023-05-31 15:35:00|14221.6|14220.6|14222.9|14221.9|14235.3|14234.3|14216.1|14215.1|5696
1685547600000|2023-05-31 15:40:00|14222.8|14221.8|14235.5|14234.5|14240.6|14239.6|14220.6|14219.6|4624
1685547900000|2023-05-31 15:45:00|14235.6|14234.6|14250.5|14249.5|14251.3|14250.3|14230.6|14229.6|6244
1685548200000|2023-05-31 15:50:00|14250.6|14249.6|14265.4|14264.4|14268.1|14267.1|14243.9|14242.9|6579
1685548500000|2023-05-31 15:55:00|14265.5|14264.5|14254.5|14253.5|14266.4|14265.4|14248.6|14247.6|4498
1685548800000|2023-05-31 16:00:00|14254.6|14253.6|14270.3|14269.3|14273|14272|14252.4|14251.4|5289
1685549100000|2023-05-31 16:05:00|14270.6|14269.6|14254.6|14253.6|14271.3|14270.3|14240.6|14239.6|6006
1685549400000|2023-05-31 16:10:00|14255.1|14254.1|14259.5|14258.5|14263.3|14262.3|14253.6|14252.6|3989
1685549700000|2023-05-31 16:15:00|14259.4|14258.4|14246.4|14245.4|14262.6|14261.6|14242.8|14241.8|3729
1685550000000|2023-05-31 16:20:00|14246.3|14245.3|14244.1|14243.1|14250.6|14249.6|14238.3|14237.3|3550
1685550300000|2023-05-31 16:25:00|14244|14243|14228|14227|14245.5|14244.5|14227.4|14226.4|4242
1685550600000|2023-05-31 16:30:00|14228.5|14227.5|14243.8|14242.8|14246|14245|14225.5|14224.5|4955
1685550900000|2023-05-31 16:35:00|14243.5|14242.5|14232|14231|14251.3|14250.3|14230.8|14229.8|4460
1685551200000|2023-05-31 16:40:00|14232.1|14231.1|14236.4|14235.4|14241.5|14240.5|14231.4|14230.4|3105
1685551500000|2023-05-31 16:45:00|14236.8|14235.8|14244|14243|14253.4|14252.4|14234|14233|4689
1685551800000|2023-05-31 16:50:00|14242.8|14241.8|14235.9|14234.9|14245.4|14244.4|14216.3|14215.3|8013
1685552100000|2023-05-31 16:55:00|14235.8|14234.8|14242.6|14241.6|14248.6|14247.6|14235.4|14234.4|3585
1685552400000|2023-05-31 17:00:00|14241.8|14240.8|14247.2|14246.2|14247.2|14246.2|14233.9|14232.9|3152
1685552700000|2023-05-31 17:05:00|14247.4|14246.4|14252.8|14251.8|14253.4|14252.4|14242.4|14241.4|3171
1685553000000|2023-05-31 17:10:00|14252.7|14251.7|14251.9|14250.9|14259.2|14258.2|14250.3|14249.3|2983
1685553300000|2023-05-31 17:15:00|14252|14251|14249|14248|14260.5|14259.5|14248.9|14247.9|2921
1685553600000|2023-05-31 17:20:00|14248.9|14247.9|14258|14257|14266.2|14265.2|14246.2|14245.2|4230
1685553900000|2023-05-31 17:25:00|14258.5|14257.5|14282.2|14281.2|14282.2|14281.2|14256.8|14255.8|5037
1685554200000|2023-05-31 17:30:00|14282.4|14281.4|14294.2|14293.2|14297.4|14296.4|14279.8|14278.8|7486
1685554500000|2023-05-31 17:35:00|14294.9|14293.9|14310|14309|14311.7|14310.7|14287.4|14286.4|9204
1685554800000|2023-05-31 17:40:00|14310.2|14309.2|14305.5|14304.5|14327.2|14326.2|14305.4|14304.4|9861
1685555100000|2023-05-31 17:45:00|14305.7|14304.7|14292.5|14291.5|14311.7|14310.7|14289.8|14288.8|7351
1685555400000|2023-05-31 17:50:00|14292.3|14291.3|14297.3|14296.3|14303.9|14302.9|14292.3|14291.3|4461
1685555700000|2023-05-31 17:55:00|14297.4|14296.4|14308.3|14307.3|14309.7|14308.7|14296.8|14295.8|3481
1685556000000|2023-05-31 18:00:00|14308.8|14307.8|14303.2|14302.2|14312.3|14311.3|14292|14291|5771
1685556300000|2023-05-31 18:05:00|14303.5|14302.5|14311.4|14310.4|14313.4|14312.4|14300.9|14299.9|3715
1685556600000|2023-05-31 18:10:00|14311.5|14310.5|14316.9|14315.9|14319.4|14318.4|14307|14306|4712
1685556900000|2023-05-31 18:15:00|14317.4|14316.4|14311.2|14310.2|14322.4|14321.4|14301.2|14300.2|6557
1685557200000|2023-05-31 18:20:00|14311.1|14310.1|14301.1|14300.1|14311.3|14310.3|14296.9|14295.9|3950
1685557500000|2023-05-31 18:25:00|14301.2|14300.2|14311.6|14310.6|14313.8|14312.8|14295.6|14294.6|4238
1685557800000|2023-05-31 18:30:00|14312.6|14311.6|14295.8|14294.8|14313.2|14312.2|14294.9|14293.9|4492
1685558100000|2023-05-31 18:35:00|14295.9|14294.9|14308.4|14307.4|14315.9|14314.9|14295.3|14294.3|4018
1685558400000|2023-05-31 18:40:00|14308.6|14307.6|14307.6|14306.6|14311.2|14310.2|14299.6|14298.6|3016
1685558700000|2023-05-31 18:45:00|14307.7|14306.7|14299.1|14298.1|14315.1|14314.1|14296.3|14295.3|4053
1685559000000|2023-05-31 18:50:00|14298.6|14297.6|14286.1|14285.1|14299.8|14298.8|14269.8|14268.8|9597
1685559300000|2023-05-31 18:55:00|14286.7|14285.7|14290.3|14289.3|14298.1|14297.1|14286.4|14285.4|4662
1685559600000|2023-05-31 19:00:00|14290.7|14289.7|14273.8|14272.8|14290.8|14289.8|14264.7|14263.7|5792
1685559900000|2023-05-31 19:05:00|14274.1|14273.1|14268.6|14267.6|14274.1|14273.1|14261.6|14260.6|4342
1685560200000|2023-05-31 19:10:00|14268.7|14267.7|14267.3|14266.3|14273.3|14272.3|14258.2|14257.2|4739
1685560500000|2023-05-31 19:15:00|14267.2|14266.2|14268.6|14267.6|14272.1|14271.1|14261.1|14260.1|3646
1685560800000|2023-05-31 19:20:00|14268.7|14267.7|14274.4|14273.4|14278.4|14277.4|14265.3|14264.3|4361
1685561100000|2023-05-31 19:25:00|14274.3|14273.3|14281.3|14280.3|14281.3|14280.3|14264.6|14263.6|3761
1685561400000|2023-05-31 19:30:00|14281.4|14280.4|14288.6|14287.6|14292.8|14291.8|14275.7|14274.7|5512
1685561700000|2023-05-31 19:35:00|14287.9|14286.9|14290.6|14289.6|14300.8|14299.8|14285.2|14284.2|5008
1685562000000|2023-05-31 19:40:00|14290.4|14289.4|14305|14304|14308.2|14307.2|14287.7|14286.7|5930
1685562300000|2023-05-31 19:45:00|14305.1|14304.1|14312.2|14311.2|14318.1|14317.1|14303|14302|7854
1685562600000|2023-05-31 19:50:00|14313.1|14312.1|14278.2|14277.2|14314.6|14313.6|14275.6|14274.6|13773
1685562900000|2023-05-31 19:55:00|14278.4|14277.4|14263.6|14262.6|14278.4|14277.4|14254.9|14253.9|25646
1685563200000|2023-05-31 20:00:00|14261.9|14260.9|14259.5|14257.5|14274.6|14272.6|14254.5|14252.5|9333
1685563500000|2023-05-31 20:05:00|14259.4|14257.4|14253.6|14251.6|14264.5|14262.5|14253.5|14251.5|3974
1685563800000|2023-05-31 20:10:00|14254.4|14252.4|14254.2|14252.2|14254.7|14252.7|14243.5|14241.5|3218
1685564100000|2023-05-31 20:15:00|14254.7|14252.7|14253|14251|14255|14253|14246.2|14244.2|994
1685564400000|2023-05-31 20:20:00|14253.1|14251.1|14259.5|14257.5|14259.9|14257.9|14252.2|14250.2|902
1685564700000|2023-05-31 20:25:00|14259.6|14257.6|14254.1|14252.1|14261|14259|14252.2|14250.2|860
1685565000000|2023-05-31 20:30:00|14254|14252|14259.5|14257.5|14259.7|14257.7|14251.5|14249.5|665
1685565300000|2023-05-31 20:35:00|14259.4|14257.4|14260.1|14258.1|14262|14260|14258.5|14256.5|389
1685565600000|2023-05-31 20:40:00|14260|14258|14253.2|14251.2|14260.4|14258.4|14252.5|14250.5|377
1685565900000|2023-05-31 20:45:00|14253.1|14251.1|14248.6|14246.6|14253.1|14251.1|14247.9|14245.9|458
1685566200000|2023-05-31 20:50:00|14248.5|14246.5|14252.2|14250.2|14253|14251|14247.7|14245.7|354
1685566500000|2023-05-31 20:55:00|14252.1|14250.1|14250.7|14245.7|14255.1|14253.1|14247.7|14244.7|499
1685566800000|2023-05-31 21:00:00|14250.8|14245.8|14251.5|14246.5|14253.2|14248.2|14250.6|14245.6|0
1685567100000|2023-05-31 21:05:00|14251.3|14246.3|14250.8|14245.8|14251.3|14246.3|14249.8|14244.8|0
1685567400000|2023-05-31 21:10:00|14251|14246|14253.5|14248.5|14253.5|14248.5|14250.7|14245.7|0
1685567700000|2023-05-31 21:15:00|14253.6|14248.6|14254|14249|14254.3|14249.3|14252.2|14247.2|0
1685568000000|2023-05-31 21:20:00|14253.5|14248.5|14254.6|14249.6|14254.7|14249.7|14253.5|14248.5|0
1685568300000|2023-05-31 21:25:00|14254.5|14249.5|14254.9|14249.9|14255.1|14250.1|14254.2|14249.2|0
1685568600000|2023-05-31 21:30:00|14254.3|14249.3|14252.4|14247.4|14255.1|14250.1|14252.4|14247.4|0
1685568900000|2023-05-31 21:35:00|14252.3|14247.3|14252.4|14247.4|14252.6|14247.6|14252.2|14247.2|0
1685569200000|2023-05-31 21:40:00|14252.3|14247.3|14252.8|14247.8|14253|14248|14250.5|14245.5|0
1685569500000|2023-05-31 21:45:00|14252.3|14247.3|14253.7|14248.7|14254.7|14249.7|14252.2|14247.2|0
1685569800000|2023-05-31 21:50:00|14253.9|14248.9|14256.5|14251.5|14256.5|14251.5|14253.7|14248.7|0
1685570100000|2023-05-31 21:55:00|14256.6|14251.6|14256.8|14251.8|14257.1|14252.1|14255.8|14250.8|0
1685570400000|2023-05-31 22:00:00|14252|14250|14255.2|14253.2|14259.5|14257.5|14250.2|14248.2|674
1685570700000|2023-05-31 22:05:00|14255.4|14253.4|14246.5|14244.5|14255.6|14253.6|14245.4|14243.4|391
1685571000000|2023-05-31 22:10:00|14245.5|14243.5|14250.1|14248.1|14250.7|14248.7|14245.5|14243.5|346
1685571300000|2023-05-31 22:15:00|14250.2|14248.2|14252.5|14250.5|14255.6|14253.6|14250.2|14248.2|211
1685571600000|2023-05-31 22:20:00|14252.4|14250.4|14257.1|14255.1|14257.7|14255.7|14251.6|14249.6|127
1685571900000|2023-05-31 22:25:00|14257|14255|14253.9|14251.9|14257.1|14255.1|14253|14251|156
1685572200000|2023-05-31 22:30:00|14253.7|14251.7|14250.1|14248.1|14254.4|14252.4|14249.1|14247.1|186
1685572500000|2023-05-31 22:35:00|14250.4|14248.4|14253.2|14251.2|14255.7|14253.7|14250|14248|140
1685572800000|2023-05-31 22:40:00|14253.4|14251.4|14251|14249|14254|14252|14251|14249|104
1685573100000|2023-05-31 22:45:00|14251.4|14249.4|14250|14248|14252.4|14250.4|14248.4|14246.4|225
1685573400000|2023-05-31 22:50:00|14249.9|14247.9|14256.6|14254.6|14257.4|14255.4|14248.4|14246.4|305
1685573700000|2023-05-31 22:55:00|14256.5|14254.5|14256.4|14254.4|14258.1|14256.1|14254.7|14252.7|137
1685574000000|2023-05-31 23:00:00|14256.6|14254.6|14259.6|14257.6|14262.1|14260.1|14256.6|14254.6|318
1685574300000|2023-05-31 23:05:00|14259.5|14257.5|14256.7|14254.7|14259.6|14257.6|14255|14253|191
1685574600000|2023-05-31 23:10:00|14256.5|14254.5|14254.7|14252.7|14257|14255|14254.5|14252.5|106
1685574900000|2023-05-31 23:15:00|14254.9|14252.9|14257.1|14255.1|14258.1|14256.1|14254.5|14252.5|85
1685575200000|2023-05-31 23:20:00|14257.2|14255.2|14260.6|14258.6|14261.9|14259.9|14256.9|14254.9|238
1685575500000|2023-05-31 23:25:00|14260.4|14258.4|14257|14255|14261.5|14259.5|14256.2|14254.2|149
1685575800000|2023-05-31 23:30:00|14256.9|14254.9|14259.6|14257.6|14260.4|14258.4|14256.6|14254.6|95
1685576100000|2023-05-31 23:35:00|14259.5|14257.5|14263|14261|14264.1|14262.1|14259|14257|137
1685576400000|2023-05-31 23:40:00|14263.1|14261.1|14266.9|14264.9|14268.2|14266.2|14261.4|14259.4|243
1685576700000|2023-05-31 23:45:00|14267|14265|14270.7|14268.7|14271.5|14269.5|14266.7|14264.7|461
1685577000000|2023-05-31 23:50:00|14270.6|14268.6|14270.6|14268.6|14274.4|14272.4|14269.5|14267.5|283
1685577300000|2023-05-31 23:55:00|14270.9|14268.9|14271.1|14269.1|14272.1|14270.1|14269.4|14267.4|184
1685577600000|2023-06-01 00:00:00|14271|14269|14277.7|14275.7|14277.9|14275.9|14266.1|14264.1|533
1685577900000|2023-06-01 00:05:00|14277.5|14275.5|14276.5|14274.5|14277.9|14275.9|14272.4|14270.4|345
1685578200000|2023-06-01 00:10:00|14276.6|14274.6|14272.7|14270.7|14278.1|14276.1|14272.1|14270.1|281
1685578500000|2023-06-01 00:15:00|14272.9|14270.9|14271.1|14269.1|14274.2|14272.2|14268.9|14266.9|215
1685578800000|2023-06-01 00:20:00|14271.2|14269.2|14272.5|14270.5|14274.6|14272.6|14269.1|14267.1|214
1685579100000|2023-06-01 00:25:00|14272.6|14270.6|14269.5|14267.5|14272.7|14270.7|14268.2|14266.2|171
1685579400000|2023-06-01 00:30:00|14269.4|14267.4|14269|14267|14270.5|14268.5|14268|14266|148
1685579700000|2023-06-01 00:35:00|14268.9|14266.9|14259.7|14257.7|14270.2|14268.2|14258.1|14256.1|476
1685580000000|2023-06-01 00:40:00|14260.2|14258.2|14250.6|14248.6|14260.5|14258.5|14248.2|14246.2|588
1685580300000|2023-06-01 00:45:00|14250.7|14248.7|14239.9|14237.9|14250.9|14248.9|14236.1|14234.1|1121
1685580600000|2023-06-01 00:50:00|14239.7|14237.7|14243.7|14241.7|14248.1|14246.1|14239|14237|556
1685580900000|2023-06-01 00:55:00|14243.9|14241.9|14242.4|14240.4|14244.4|14242.4|14240.5|14238.5|373
1685581200000|2023-06-01 01:00:00|14242.5|14240.5|14246.9|14244.9|14248.7|14246.7|14242.4|14240.4|452
1685581500000|2023-06-01 01:05:00|14246.7|14244.7|14244.5|14242.5|14248.2|14246.2|14239.1|14237.1|435
1685581800000|2023-06-01 01:10:00|14244.4|14242.4|14244.6|14242.6|14245.5|14243.5|14241.9|14239.9|225
1685582100000|2023-06-01 01:15:00|14244.5|14242.5|14250.5|14248.5|14250.9|14248.9|14242|14240|313
1685582400000|2023-06-01 01:20:00|14250.4|14248.4|14258|14256|14258.1|14256.1|14250.1|14248.1|673
1685582700000|2023-06-01 01:25:00|14258.1|14256.1|14274|14272|14294.2|14292.2|14256|14254|2564
1685583000000|2023-06-01 01:30:00|14273.7|14271.7|14265.1|14263.1|14275.7|14273.7|14259.9|14257.9|1372
1685583300000|2023-06-01 01:35:00|14264.6|14262.6|14250.9|14248.9|14268|14266|14249.9|14247.9|861
1685583600000|2023-06-01 01:40:00|14250.5|14248.5|14233.9|14231.9|14255.5|14253.5|14228.9|14226.9|1428
1685583900000|2023-06-01 01:45:00|14239|14237|14226.1|14224.1|14239.1|14237.1|14212.1|14210.1|2592
1685584200000|2023-06-01 01:50:00|14226|14224|14230|14228|14236.7|14234.7|14209.4|14207.4|1930
1685584500000|2023-06-01 01:55:00|14230.1|14228.1|14237.6|14235.6|14241.7|14239.7|14229.6|14227.6|998
1685584800000|2023-06-01 02:00:00|14237.5|14235.5|14242.2|14240.2|14244.5|14242.5|14235.2|14233.2|691
1685585100000|2023-06-01 02:05:00|14241.9|14239.9|14238.9|14236.9|14242.5|14240.5|14236.4|14234.4|409
1685585400000|2023-06-01 02:10:00|14238.7|14236.7|14229|14227|14241.5|14239.5|14227.2|14225.2|758
1685585700000|2023-06-01 02:15:00|14228.1|14226.1|14221.6|14219.6|14233.4|14231.4|14221|14219|689
1685586000000|2023-06-01 02:20:00|14221.7|14219.7|14229.1|14227.1|14231.6|14229.6|14217.1|14215.1|646
1685586300000|2023-06-01 02:25:00|14229|14227|14227.4|14225.4|14230|14228|14226|14224|374
1685586600000|2023-06-01 02:30:00|14227.5|14225.5|14233.9|14231.9|14235.2|14233.2|14227.5|14225.5|479
1685586900000|2023-06-01 02:35:00|14233.7|14231.7|14235|14233|14237.4|14235.4|14233|14231|238
1685587200000|2023-06-01 02:40:00|14235.1|14233.1|14239.2|14237.2|14239.6|14237.6|14232.5|14230.5|270
1685587500000|2023-06-01 02:45:00|14239.1|14237.1|14233.4|14231.4|14241.2|14239.2|14233|14231|409
1685587800000|2023-06-01 02:50:00|14233.2|14231.2|14229.9|14227.9|14234.1|14232.1|14227.4|14225.4|311
1685588100000|2023-06-01 02:55:00|14229.7|14227.7|14235.6|14233.6|14236|14234|14227.1|14225.1|193
1685588400000|2023-06-01 03:00:00|14235.7|14233.7|14238.5|14236.5|14238.6|14236.6|14233.4|14231.4|175
1685588700000|2023-06-01 03:05:00|14238.6|14236.6|14243.5|14241.5|14248.1|14246.1|14236.9|14234.9|444
1685589000000|2023-06-01 03:10:00|14243.6|14241.6|14239.1|14237.1|14243.6|14241.6|14237.6|14235.6|246
1685589300000|2023-06-01 03:15:00|14239.2|14237.2|14244.5|14242.5|14244.7|14242.7|14236.5|14234.5|245
1685589600000|2023-06-01 03:20:00|14244.4|14242.4|14243.7|14241.7|14248|14246|14241.6|14239.6|273
1685589900000|2023-06-01 03:25:00|14243.6|14241.6|14244.4|14242.4|14245.5|14243.5|14241|14239|174
1685590200000|2023-06-01 03:30:00|14244.5|14242.5|14245.1|14243.1|14247.5|14245.5|14242.5|14240.5|244
1685590500000|2023-06-01 03:35:00|14245.9|14243.9|14243.9|14241.9|14245.9|14243.9|14242.5|14240.5|165
1685590800000|2023-06-01 03:40:00|14244|14242|14244.5|14242.5|14246.4|14244.4|14243.6|14241.6|208
1685591100000|2023-06-01 03:45:00|14244.4|14242.4|14231.1|14229.1|14244.6|14242.6|14230.9|14228.9|650
1685591400000|2023-06-01 03:50:00|14231.2|14229.2|14235|14233|14236.1|14234.1|14230.9|14228.9|313
1685591700000|2023-06-01 03:55:00|14235.1|14233.1|14240.1|14238.1|14242.6|14240.6|14233.9|14231.9|293
1685592000000|2023-06-01 04:00:00|14240.2|14238.2|14239.1|14237.1|14241.5|14239.5|14238.2|14236.2|79
1685592300000|2023-06-01 04:05:00|14239.4|14237.4|14245.1|14243.1|14245.2|14243.2|14239.2|14237.2|176
1685592600000|2023-06-01 04:10:00|14245.2|14243.2|14243.5|14241.5|14245.9|14243.9|14242.9|14240.9|107
1685592900000|2023-06-01 04:15:00|14243.4|14241.4|14252.7|14250.7|14252.9|14250.9|14241.9|14239.9|311
1685593200000|2023-06-01 04:20:00|14252.4|14250.4|14252.2|14250.2|14252.6|14250.6|14247.1|14245.1|272
1685593500000|2023-06-01 04:25:00|14252.4|14250.4|14249.2|14247.2|14252.6|14250.6|14249.2|14247.2|115
1685593800000|2023-06-01 04:30:00|14249.4|14247.4|14247.9|14245.9|14253.4|14251.4|14247.5|14245.5|150
1685594100000|2023-06-01 04:35:00|14247.7|14245.7|14249|14247|14250.6|14248.6|14246.6|14244.6|111
1685594400000|2023-06-01 04:40:00|14248.9|14246.9|14246.5|14244.5|14249|14247|14246.5|14244.5|93
1685594700000|2023-06-01 04:45:00|14246.6|14244.6|14243.9|14241.9|14247|14245|14243.4|14241.4|128
1685595000000|2023-06-01 04:50:00|14244|14242|14244.5|14242.5|14247.2|14245.2|14243.9|14241.9|195
1685595300000|2023-06-01 04:55:00|14244.9|14242.9|14245.4|14243.4|14247.7|14245.7|14244.5|14242.5|129
1685595600000|2023-06-01 05:00:00|14245.2|14243.2|14249.2|14247.2|14252.4|14250.4|14245|14243|259
1685595900000|2023-06-01 05:05:00|14249|14247|14255.2|14253.2|14255.9|14253.9|14247.9|14245.9|276
1685596200000|2023-06-01 05:10:00|14255.1|14253.1|14254.1|14252.1|14256.4|14254.4|14252.6|14250.6|260
1685596500000|2023-06-01 05:15:00|14254.2|14252.2|14252.1|14250.1|14255.2|14253.2|14251.5|14249.5|75
1685596800000|2023-06-01 05:20:00|14252|14250|14256.1|14254.1|14258.9|14256.9|14251.7|14249.7|236
1685597100000|2023-06-01 05:25:00|14256.2|14254.2|14258.1|14256.1|14258.6|14256.6|14253.9|14251.9|145
1685597400000|2023-06-01 05:30:00|14258.2|14256.2|14255.7|14253.7|14260.9|14258.9|14255.4|14253.4|296
1685597700000|2023-06-01 05:35:00|14255.4|14253.4|14259.2|14257.2|14260|14258|14253.2|14251.2|247
1685598000000|2023-06-01 05:40:00|14259.1|14257.1|14254.7|14252.7|14260|14258|14254.4|14252.4|174
1685598300000|2023-06-01 05:45:00|14254.9|14252.9|14255.7|14253.7|14258.7|14256.7|14254|14252|162
1685598600000|2023-06-01 05:50:00|14255.6|14253.6|14256.5|14254.5|14256.9|14254.9|14253.9|14251.9|160
1685598900000|2023-06-01 05:55:00|14256.4|14254.4|14252.7|14250.7|14257.2|14255.2|14251.7|14249.7|176
1685599200000|2023-06-01 06:00:00|14252.9|14250.9|14251.5|14249.5|14253.1|14251.1|14245.4|14243.4|641
1685599500000|2023-06-01 06:05:00|14251.7|14249.7|14261.1|14259.1|14262.5|14260.5|14248.6|14246.6|527
1685599800000|2023-06-01 06:10:00|14261|14259|14266.2|14264.2|14267.2|14265.2|14260|14258|466
1685600100000|2023-06-01 06:15:00|14266.5|14264.5|14258.1|14256.1|14267.4|14265.4|14257.6|14255.6|442
1685600400000|2023-06-01 06:20:00|14258.2|14256.2|14261.5|14259.5|14262|14260|14255.4|14253.4|225
1685600700000|2023-06-01 06:25:00|14261.6|14259.6|14262.1|14260.1|14263.1|14261.1|14258.6|14256.6|195
1685601000000|2023-06-01 06:30:00|14262.4|14260.4|14261.6|14259.6|14265.7|14263.7|14261|14259|386
1685601300000|2023-06-01 06:35:00|14261.5|14259.5|14261.2|14259.2|14263.9|14261.9|14258.6|14256.6|244
1685601600000|2023-06-01 06:40:00|14261.4|14259.4|14262.4|14260.4|14262.9|14260.9|14257.2|14255.2|257
1685601900000|2023-06-01 06:45:00|14262.2|14260.2|14258.2|14256.2|14263.9|14261.9|14258|14256|187
1685602200000|2023-06-01 06:50:00|14258|14256|14258|14256|14260.2|14258.2|14257.1|14255.1|112
1685602500000|2023-06-01 06:55:00|14257.9|14255.9|14257.7|14255.7|14262.4|14260.4|14256|14254|140
1685602800000|2023-06-01 07:00:00|14257.9|14255.9|14254.4|14252.4|14262.2|14260.2|14241.4|14239.4|1363
1685603100000|2023-06-01 07:05:00|14254.5|14252.5|14258.4|14256.4|14260|14258|14252.6|14250.6|716
1685603400000|2023-06-01 07:10:00|14258.2|14256.2|14271.7|14269.7|14274.1|14272.1|14255.6|14253.6|901
1685603700000|2023-06-01 07:15:00|14271.5|14269.5|14268.4|14266.4|14276.2|14274.2|14265|14263|865
1685604000000|2023-06-01 07:20:00|14268.2|14266.2|14268.1|14266.1|14272.6|14270.6|14265|14263|442
1685604300000|2023-06-01 07:25:00|14268.2|14266.2|14276|14274|14278.7|14276.7|14266.5|14264.5|549
1685604600000|2023-06-01 07:30:00|14275.6|14273.6|14277.2|14275.2|14279.1|14277.1|14273.4|14271.4|552
1685604900000|2023-06-01 07:35:00|14277.1|14275.1|14277.1|14275.1|14282.5|14280.5|14273.7|14271.7|751
1685605200000|2023-06-01 07:40:00|14277.2|14275.2|14271.4|14269.4|14286.2|14284.2|14271.2|14269.2|964
1685605500000|2023-06-01 07:45:00|14271.2|14269.2|14264.6|14262.6|14274.5|14272.5|14262.6|14260.6|808
1685605800000|2023-06-01 07:50:00|14264.5|14262.5|14261.9|14259.9|14265.6|14263.6|14259.5|14257.5|769
1685606100000|2023-06-01 07:55:00|14261.6|14259.6|14258|14256|14262.9|14260.9|14256.7|14254.7|363
1685606400000|2023-06-01 08:00:00|14257.9|14255.9|14249.9|14247.9|14263.1|14261.1|14246.2|14244.2|993
1685606700000|2023-06-01 08:05:00|14250|14248|14254.1|14252.1|14255.1|14253.1|14242.6|14240.6|977
1685607000000|2023-06-01 08:10:00|14254.2|14252.2|14251.2|14249.2|14255.9|14253.9|14249.9|14247.9|387
1685607300000|2023-06-01 08:15:00|14252.1|14250.1|14252|14250|14254.4|14252.4|14246.4|14244.4|525
1685607600000|2023-06-01 08:20:00|14251|14249|14248.7|14246.7|14251|14249|14238.9|14236.9|626
1685607900000|2023-06-01 08:25:00|14248.6|14246.6|14253.9|14251.9|14257.1|14255.1|14248.5|14246.5|486
1685608200000|2023-06-01 08:30:00|14253.7|14251.7|14259|14257|14261.5|14259.5|14252.5|14250.5|572
1685608500000|2023-06-01 08:35:00|14259.1|14257.1|14260.6|14258.6|14261.7|14259.7|14258|14256|534
1685608800000|2023-06-01 08:40:00|14260.5|14258.5|14259.9|14257.9|14261.2|14259.2|14256.4|14254.4|395
1685609100000|2023-06-01 08:45:00|14260|14258|14270.5|14268.5|14272.4|14270.4|14259.2|14257.2|755
1685609400000|2023-06-01 08:50:00|14270.6|14268.6|14271.7|14269.7|14275.5|14273.5|14270.4|14268.4|408
1685609700000|2023-06-01 08:55:00|14271.6|14269.6|14270.5|14268.5|14274.4|14272.4|14269.7|14267.7|256
1685610000000|2023-06-01 09:00:00|14270.4|14268.4|14265.1|14263.1|14271.9|14269.9|14263.1|14261.1|481
1685610300000|2023-06-01 09:05:00|14265|14263|14265.7|14263.7|14268.9|14266.9|14261.4|14259.4|247
1685610600000|2023-06-01 09:10:00|14265.4|14263.4|14263.4|14261.4|14267.9|14265.9|14262.9|14260.9|235
1685610900000|2023-06-01 09:15:00|14263|14261|14257.6|14255.6|14263|14261|14257.5|14255.5|644
1685611200000|2023-06-01 09:20:00|14257.5|14255.5|14255.1|14253.1|14258|14256|14255|14253|339
1685611500000|2023-06-01 09:25:00|14255.4|14253.4|14256.7|14254.7|14259.6|14257.6|14254.4|14252.4|307
1685611800000|2023-06-01 09:30:00|14256.9|14254.9|14254.7|14252.7|14257.2|14255.2|14251.6|14249.6|283
1685612100000|2023-06-01 09:35:00|14254.9|14252.9|14258.6|14256.6|14258.6|14256.6|14253.7|14251.7|278
1685612400000|2023-06-01 09:40:00|14258.5|14256.5|14260.7|14258.7|14261.7|14259.7|14257.4|14255.4|182
1685612700000|2023-06-01 09:45:00|14260.6|14258.6|14261.2|14259.2|14265.2|14263.2|14259.5|14257.5|235
1685613000000|2023-06-01 09:50:00|14261.1|14259.1|14262.4|14260.4|14263.1|14261.1|14257.5|14255.5|240
1685613300000|2023-06-01 09:55:00|14262.2|14260.2|14265.1|14263.1|14265.9|14263.9|14260.9|14258.9|297
1685613600000|2023-06-01 10:00:00|14265.2|14263.2|14260.4|14258.4|14267.2|14265.2|14259.4|14257.4|273
1685613900000|2023-06-01 10:05:00|14260.5|14258.5|14267.7|14265.7|14267.7|14265.7|14258|14256|418
1685614200000|2023-06-01 10:10:00|14267.6|14265.6|14265.9|14263.9|14268.4|14266.4|14262.9|14260.9|308
1685614500000|2023-06-01 10:15:00|14265.7|14263.7|14263.5|14261.5|14266.6|14264.6|14261.4|14259.4|135
1685614800000|2023-06-01 10:20:00|14263.6|14261.6|14267.1|14265.1|14268.9|14266.9|14262|14260|314
1685615100000|2023-06-01 10:25:00|14267.2|14265.2|14271.9|14269.9|14272.4|14270.4|14266|14264|427
1685615400000|2023-06-01 10:30:00|14271.7|14269.7|14283.2|14281.2|14284.9|14282.9|14271.4|14269.4|1241
1685615700000|2023-06-01 10:35:00|14283.1|14281.1|14287.9|14285.9|14291.1|14289.1|14281.9|14279.9|923
1685616000000|2023-06-01 10:40:00|14288|14286|14282.9|14280.9|14289.1|14287.1|14282|14280|540
1685616300000|2023-06-01 10:45:00|14282.7|14280.7|14283|14281|14284|14282|14280.9|14278.9|361
1685616600000|2023-06-01 10:50:00|14283.1|14281.1|14287.4|14285.4|14288|14286|14282.7|14280.7|497
1685616900000|2023-06-01 10:55:00|14287.2|14285.2|14275.2|14273.2|14287.2|14285.2|14275|14273|660
1685617200000|2023-06-01 11:00:00|14275.1|14273.1|14282.1|14280.1|14284.5|14282.5|14275|14273|600
1685617500000|2023-06-01 11:05:00|14282|14280|14289.5|14287.5|14290|14288|14281.9|14279.9|465
1685617800000|2023-06-01 11:10:00|14289.6|14287.6|14295.1|14293.1|14295.7|14293.7|14284.2|14282.2|742
1685618100000|2023-06-01 11:15:00|14294.6|14292.6|14292|14290|14297.2|14295.2|14288|14286|914
1685618400000|2023-06-01 11:20:00|14291.7|14289.7|14285.6|14283.6|14291.7|14289.7|14284.2|14282.2|586
1685618700000|2023-06-01 11:25:00|14285.5|14283.5|14280.9|14278.9|14289.5|14287.5|14279.4|14277.4|592
1685619000000|2023-06-01 11:30:00|14281|14279|14277.9|14275.9|14282|14280|14277.1|14275.1|432
1685619300000|2023-06-01 11:35:00|14278.1|14276.1|14272.1|14270.1|14278.1|14276.1|14269.2|14267.2|751
1685619600000|2023-06-01 11:40:00|14272.2|14270.2|14276.9|14274.9|14278.9|14276.9|14269|14267|543
1685619900000|2023-06-01 11:45:00|14276.7|14274.7|14269.7|14267.7|14276.9|14274.9|14268.5|14266.5|563
1685620200000|2023-06-01 11:50:00|14269.6|14267.6|14266.6|14264.6|14273.9|14271.9|14266|14264|466
1685620500000|2023-06-01 11:55:00|14267.2|14265.2|14270.4|14268.4|14270.7|14268.7|14265.1|14263.1|632
1685620800000|2023-06-01 12:00:00|14270.2|14268.2|14270.4|14268.4|14274.9|14272.9|14267.4|14265.4|818
1685621100000|2023-06-01 12:05:00|14270.5|14268.5|14254.9|14252.9|14271.2|14269.2|14254.7|14252.7|1155
1685621400000|2023-06-01 12:10:00|14254.5|14252.5|14254|14252|14257|14255|14252.7|14250.7|724
1685621700000|2023-06-01 12:15:00|14256.9|14254.9|14245.5|14243.5|14262.7|14260.7|14234|14232|3284
1685622000000|2023-06-01 12:20:00|14245.6|14243.6|14248.1|14246.1|14249.5|14247.5|14236.1|14234.1|1210
1685622300000|2023-06-01 12:25:00|14248|14246|14247.4|14245.4|14254|14252|14246.2|14244.2|1045
1685622600000|2023-06-01 12:30:00|14246.6|14244.6|14264.5|14262.5|14281.4|14279.4|14245.5|14243.5|3578
1685622900000|2023-06-01 12:35:00|14264.4|14262.4|14255.7|14253.7|14266.2|14264.2|14250.2|14248.2|1724
1685623200000|2023-06-01 12:40:00|14255.6|14253.6|14254.7|14252.7|14256.5|14254.5|14242.9|14240.9|2158
1685623500000|2023-06-01 12:45:00|14255|14253|14252|14250|14261.9|14259.9|14244.9|14242.9|2640
1685623800000|2023-06-01 12:50:00|14252.2|14250.2|14252.2|14250.2|14258.4|14256.4|14248.7|14246.7|1116
1685624100000|2023-06-01 12:55:00|14252.1|14250.1|14257.6|14255.6|14259.7|14257.7|14249.2|14247.2|914
1685624400000|2023-06-01 13:00:00|14256.9|14254.9|14249.9|14247.9|14258.2|14256.2|14246|14244|968
1685624700000|2023-06-01 13:05:00|14249.7|14247.7|14267|14265|14271|14269|14249.5|14247.5|2441
1685625000000|2023-06-01 13:10:00|14266.1|14264.1|14265|14263|14272|14270|14262.6|14260.6|869
1685625300000|2023-06-01 13:15:00|14264.7|14262.7|14269.2|14267.2|14272.1|14270.1|14263.6|14261.6|1208
1685625600000|2023-06-01 13:20:00|14269.4|14267.4|14280.2|14278.2|14282|14280|14267.1|14265.1|2023
1685625900000|2023-06-01 13:25:00|14279.4|14277.4|14259|14257|14279.4|14277.4|14257.4|14255.4|2634
1685626200000|2023-06-01 13:30:00|14258.5|14257.5|14236.9|14235.9|14265.4|14264.4|14232|14231|24354
1685626500000|2023-06-01 13:35:00|14235.9|14234.9|14247.9|14246.9|14248.1|14247.1|14212.4|14211.4|19177
1685626800000|2023-06-01 13:40:00|14247.7|14246.7|14259.4|14258.4|14274|14273|14247.7|14246.7|14611
1685627100000|2023-06-01 13:45:00|14259.5|14258.5|14269.1|14268.1|14272.1|14271.1|14238.4|14237.4|13561
1685627400000|2023-06-01 13:50:00|14269|14268|14267.2|14266.2|14271.6|14270.6|14242.6|14241.6|11555
1685627700000|2023-06-01 13:55:00|14266.7|14265.7|14278.7|14277.7|14291.6|14290.6|14258.3|14257.3|9894
1685628000000|2023-06-01 14:00:00|14281.6|14280.6|14292.7|14291.7|14303.3|14302.3|14278.5|14277.5|11784
1685628300000|2023-06-01 14:05:00|14292.6|14291.6|14289|14288|14310.6|14309.6|14287.2|14286.2|9871
1685628600000|2023-06-01 14:10:00|14289.1|14288.1|14296.7|14295.7|14300.8|14299.8|14281.6|14280.6|8449
1685628900000|2023-06-01 14:15:00|14296.6|14295.6|14275.8|14274.8|14305.3|14304.3|14273.2|14272.2|9805
1685629200000|2023-06-01 14:20:00|14275.4|14274.4|14248.3|14247.3|14278.7|14277.7|14242.8|14241.8|8588
1685629500000|2023-06-01 14:25:00|14248.7|14247.7|14270.3|14269.3|14273.2|14272.2|14242.3|14241.3|8175
1685629800000|2023-06-01 14:30:00|14270.2|14269.2|14263.3|14262.3|14277|14276|14258.5|14257.5|5551
1685630100000|2023-06-01 14:35:00|14263.4|14262.4|14288.3|14287.3|14290.2|14289.2|14257|14256|6102
1685630400000|2023-06-01 14:40:00|14288.2|14287.2|14329.3|14328.3|14331.3|14330.3|14284|14283|11042
1685630700000|2023-06-01 14:45:00|14329.4|14328.4|14343.5|14342.5|14352.3|14351.3|14325.3|14324.3|11991
1685631000000|2023-06-01 14:50:00|14343.4|14342.4|14332|14331|14345.3|14344.3|14326.8|14325.8|6649
1685631300000|2023-06-01 14:55:00|14331.8|14330.8|14326|14325|14335.5|14334.5|14320.9|14319.9|5466
1685631600000|2023-06-01 15:00:00|14326.5|14325.5|14330.8|14329.8|14334.5|14333.5|14313.4|14312.4|5838
1685631900000|2023-06-01 15:05:00|14330.9|14329.9|14323.5|14322.5|14338.9|14337.9|14317.8|14316.8|4910
1685632200000|2023-06-01 15:10:00|14323.8|14322.8|14354.8|14353.8|14356.4|14355.4|14320.3|14319.3|5911
1685632500000|2023-06-01 15:15:00|14354.9|14353.9|14351.2|14350.2|14371.5|14370.5|14350.4|14349.4|7786
1685632800000|2023-06-01 15:20:00|14351|14350|14357.5|14356.5|14358.2|14357.2|14338.4|14337.4|6503
1685633100000|2023-06-01 15:25:00|14357.4|14356.4|14352|14351|14368.2|14367.2|14347.3|14346.3|5779
1685633400000|2023-06-01 15:30:00|14352.3|14351.3|14366.3|14365.3|14370|14369|14348|14347|4723
1685633700000|2023-06-01 15:35:00|14366.4|14365.4|14356.9|14355.9|14377.3|14376.3|14353.2|14352.2|5883
1685634000000|2023-06-01 15:40:00|14355.2|14354.2|14360.8|14359.8|14370.8|14369.8|14353.4|14352.4|4364
1685634300000|2023-06-01 15:45:00|14360.9|14359.9|14369.2|14368.2|14374.7|14373.7|14360.3|14359.3|3490
1685634600000|2023-06-01 15:50:00|14369|14368|14379.3|14378.3|14385|14384|14368.2|14367.2|4583
1685634900000|2023-06-01 15:55:00|14379.4|14378.4|14390|14389|14390.7|14389.7|14372.8|14371.8|4518
1685635200000|2023-06-01 16:00:00|14390.2|14389.2|14403.2|14402.2|14411.8|14410.8|14390.2|14389.2|7876
1685635500000|2023-06-01 16:05:00|14402.8|14401.8|14404|14403|14407|14406|14398.3|14397.3|3813
1685635800000|2023-06-01 16:10:00|14403.8|14402.8|14406.8|14405.8|14410.4|14409.4|14400.5|14399.5|4050
1685636100000|2023-06-01 16:15:00|14406.5|14405.5|14420.4|14419.4|14421.9|14420.9|14403.3|14402.3|5332
1685636400000|2023-06-01 16:20:00|14420.3|14419.3|14428.2|14427.2|14431.5|14430.5|14416.9|14415.9|5887
1685636700000|2023-06-01 16:25:00|14427.9|14426.9|14423.2|14422.2|14430.8|14429.8|14417|14416|3543
1685637000000|2023-06-01 16:30:00|14423|14422|14415.8|14414.8|14427.2|14426.2|14414.2|14413.2|3745
1685637300000|2023-06-01 16:35:00|14415.9|14414.9|14426.7|14425.7|14426.9|14425.9|14412.8|14411.8|3558
1685637600000|2023-06-01 16:40:00|14427.3|14426.3|14422.7|14421.7|14429.5|14428.5|14420.7|14419.7|2886
1685637900000|2023-06-01 16:45:00|14422.3|14421.3|14422.2|14421.2|14426.8|14425.8|14411.4|14410.4|3432
1685638200000|2023-06-01 16:50:00|14422.4|14421.4|14426|14425|14427.4|14426.4|14414.2|14413.2|2275
1685638500000|2023-06-01 16:55:00|14426.2|14425.2|14429.4|14428.4|14433.3|14432.3|14422.4|14421.4|3444
1685638800000|2023-06-01 17:00:00|14428.9|14427.9|14423.4|14422.4|14431.9|14430.9|14419.1|14418.1|2945
1685639100000|2023-06-01 17:05:00|14423.3|14422.3|14422.9|14421.9|14435.4|14434.4|14421.1|14420.1|2728
1685639400000|2023-06-01 17:10:00|14423.1|14422.1|14438.9|14437.9|14439|14438|14421.1|14420.1|3622
1685639700000|2023-06-01 17:15:00|14439.1|14438.1|14428.3|14427.3|14439.3|14438.3|14425.9|14424.9|2939
1685640000000|2023-06-01 17:20:00|14428.4|14427.4|14425.3|14424.3|14439.4|14438.4|14419.5|14418.5|4995
1685640300000|2023-06-01 17:25:00|14425.4|14424.4|14420.5|14419.5|14426.5|14425.5|14413.9|14412.9|4553
1685640600000|2023-06-01 17:30:00|14421|14420|14425.5|14424.5|14425.5|14424.5|14412.4|14411.4|3241
1685640900000|2023-06-01 17:35:00|14425.6|14424.6|14430.8|14429.8|14435.9|14434.9|14423.8|14422.8|3131
1685641200000|2023-06-01 17:40:00|14430.6|14429.6|14430.5|14429.5|14432.1|14431.1|14424.3|14423.3|2425
1685641500000|2023-06-01 17:45:00|14430.4|14429.4|14443.9|14442.9|14444.4|14443.4|14429.9|14428.9|3047
1685641800000|2023-06-01 17:50:00|14443.8|14442.8|14450.8|14449.8|14451.5|14450.5|14439.9|14438.9|4511
1685642100000|2023-06-01 17:55:00|14450.6|14449.6|14453.5|14452.5|14453.8|14452.8|14442.8|14441.8|3280
1685642400000|2023-06-01 18:00:00|14453.6|14452.6|14450.8|14449.8|14454.1|14453.1|14441.6|14440.6|4053
1685642700000|2023-06-01 18:05:00|14450.9|14449.9|14463.1|14462.1|14465.9|14464.9|14450.1|14449.1|5794
1685643000000|2023-06-01 18:10:00|14462.9|14461.9|14455.4|14454.4|14463.3|14462.3|14452.3|14451.3|2968
1685643300000|2023-06-01 18:15:00|14455.3|14454.3|14453.1|14452.1|14463.9|14462.9|14450|14449|3351
1685643600000|2023-06-01 18:20:00|14453.7|14452.7|14460.5|14459.5|14464|14463|14453.1|14452.1|2414
1685643900000|2023-06-01 18:25:00|14460.6|14459.6|14457.2|14456.2|14462.8|14461.8|14452.1|14451.1|2692
1685644200000|2023-06-01 18:30:00|14457.1|14456.1|14446.6|14445.6|14459.3|14458.3|14446.5|14445.5|2884
1685644500000|2023-06-01 18:35:00|14447|14446|14451.5|14450.5|14457.2|14456.2|14446.7|14445.7|3123
1685644800000|2023-06-01 18:40:00|14451.6|14450.6|14457.5|14456.5|14464.2|14463.2|14449.3|14448.3|3480
1685645100000|2023-06-01 18:45:00|14457.3|14456.3|14462.5|14461.5|14464|14463|14452.5|14451.5|2913
1685645400000|2023-06-01 18:50:00|14462.6|14461.6|14470.8|14469.8|14476.3|14475.3|14459.3|14458.3|5638
1685645700000|2023-06-01 18:55:00|14470.7|14469.7|14471.5|14470.5|14477.7|14476.7|14467.1|14466.1|4113
1685646000000|2023-06-01 19:00:00|14471.7|14470.7|14485.7|14484.7|14486.3|14485.3|14470.2|14469.2|5613
1685646300000|2023-06-01 19:05:00|14485.8|14484.8|14486.2|14485.2|14492.6|14491.6|14480.8|14479.8|4205
1685646600000|2023-06-01 19:10:00|14486.1|14485.1|14490|14489|14490.7|14489.7|14483|14482|2785
1685646900000|2023-06-01 19:15:00|14489.8|14488.8|14484.3|14483.3|14495.7|14494.7|14483.7|14482.7|4185
1685647200000|2023-06-01 19:20:00|14484.5|14483.5|14463.6|14462.6|14488.5|14487.5|14463.5|14462.5|5528
1685647500000|2023-06-01 19:25:00|14463.5|14462.5|14451|14450|14466.3|14465.3|14447.5|14446.5|5525
1685647800000|2023-06-01 19:30:00|14450.1|14449.1|14427.1|14426.1|14454|14453|14419.5|14418.5|11113
1685648100000|2023-06-01 19:35:00|14426|14425|14407.3|14406.3|14429.6|14428.6|14401.8|14400.8|11149
1685648400000|2023-06-01 19:40:00|14407.6|14406.6|14418.8|14417.8|14420|14419|14401.3|14400.3|7699
1685648700000|2023-06-01 19:45:00|14417.8|14416.8|14435.8|14434.8|14436.1|14435.1|14416.8|14415.8|7457
1685649000000|2023-06-01 19:50:00|14435.3|14434.3|14431.2|14430.2|14436.1|14435.1|14419.8|14418.8|9017
1685649300000|2023-06-01 19:55:00|14431.3|14430.3|14442.6|14441.6|14442.7|14441.7|14426|14425|16723
1685649600000|2023-06-01 20:00:00|14442.5|14441.5|14453.3|14451.3|14453.6|14451.6|14437.3|14435.3|7884
1685649900000|2023-06-01 20:05:00|14453.5|14451.5|14463.6|14461.6|14463.8|14461.8|14453.4|14451.4|3465
1685650200000|2023-06-01 20:10:00|14463.5|14461.5|14460.3|14458.3|14465.5|14463.5|14459|14457|2521
1685650500000|2023-06-01 20:15:00|14460.1|14458.1|14450.6|14448.6|14462.6|14460.6|14442|14440|2659
1685650800000|2023-06-01 20:20:00|14450.5|14448.5|14453.1|14451.1|14457.6|14455.6|14449.4|14447.4|831
1685651100000|2023-06-01 20:25:00|14453.3|14451.3|14456.9|14454.9|14459.6|14457.6|14452.6|14450.6|624
1685651400000|2023-06-01 20:30:00|14456.8|14454.8|14462.9|14460.9|14463.6|14461.6|14456.1|14454.1|575
1685651700000|2023-06-01 20:35:00|14462.8|14460.8|14460.9|14458.9|14463.1|14461.1|14458|14456|305
1685652000000|2023-06-01 20:40:00|14461|14459|14466.4|14464.4|14467.6|14465.6|14459|14457|666
1685652300000|2023-06-01 20:45:00|14466.3|14464.3|14464|14462|14466.9|14464.9|14462.3|14460.3|362
1685652600000|2023-06-01 20:50:00|14463.6|14461.6|14466.4|14464.4|14466.9|14464.9|14462.1|14460.1|329
1685652900000|2023-06-01 20:55:00|14466.3|14464.3|14466.4|14461.4|14466.4|14464.4|14463.8|14461.3|320
1685653200000|2023-06-01 21:00:00|14466.3|14461.3|14465.5|14460.5|14467|14462|14465.3|14460.3|0
1685653500000|2023-06-01 21:05:00|14465.6|14460.6|14474.1|14469.1|14475.5|14470.5|14464.9|14459.9|0
1685653800000|2023-06-01 21:10:00|14473.4|14468.4|14483.4|14478.4|14485|14480|14473.4|14468.4|0
1685654100000|2023-06-01 21:15:00|14483.5|14478.5|14480.3|14475.3|14484.6|14479.6|14480.3|14475.3|0
1685654400000|2023-06-01 21:20:00|14480.4|14475.4|14478.9|14473.9|14481.4|14476.4|14478.7|14473.7|0
1685654700000|2023-06-01 21:25:00|14479|14474|14471.2|14466.2|14479.8|14474.8|14469.9|14464.9|0
1685655000000|2023-06-01 21:30:00|14471.4|14466.4|14466.2|14461.2|14472.3|14467.3|14465.1|14460.1|0
1685655300000|2023-06-01 21:35:00|14466.3|14461.3|14466.5|14461.5|14466.6|14461.6|14466|14461|0
1685655600000|2023-06-01 21:40:00|14466.4|14461.4|14465.1|14460.1|14466.9|14461.9|14465|14460|0
1685655900000|2023-06-01 21:45:00|14465|14460|14465.1|14460.1|14465.9|14460.9|14464.9|14459.9|0
1685656200000|2023-06-01 21:50:00|14465.2|14460.2|14465.8|14460.8|14465.9|14460.9|14465|14460|0
1685656500000|2023-06-01 21:55:00|14467|14462|14465.8|14460.8|14467.2|14462.2|14464.8|14459.8|0
1685656800000|2023-06-01 22:00:00|14461.9|14459.9|14459.5|14457.5|14464|14462|14456.3|14454.3|432
1685657100000|2023-06-01 22:05:00|14459.6|14457.6|14461.5|14459.5|14463.4|14461.4|14458.6|14456.6|189
1685657400000|2023-06-01 22:10:00|14461.4|14459.4|14459.5|14457.5|14462.1|14460.1|14459|14457|85
1685657700000|2023-06-01 22:15:00|14459.6|14457.6|14458.8|14456.8|14460.1|14458.1|14458.3|14456.3|118
1685658000000|2023-06-01 22:20:00|14458.9|14456.9|14460.4|14458.4|14460.5|14458.5|14458.8|14456.8|71
1685658300000|2023-06-01 22:25:00|14460.3|14458.3|14461.3|14459.3|14462.4|14460.4|14460|14458|117
1685658600000|2023-06-01 22:30:00|14461.4|14459.4|14458.4|14456.4|14461.6|14459.6|14457.4|14455.4|271
1685658900000|2023-06-01 22:35:00|14458.5|14456.5|14457.4|14455.4|14459|14457|14456.6|14454.6|112
1685659200000|2023-06-01 22:40:00|14457.5|14455.5|14457.6|14455.6|14458.1|14456.1|14455.8|14453.8|154
1685659500000|2023-06-01 22:45:00|14457.4|14455.4|14456.8|14454.8|14458.1|14456.1|14456.8|14454.8|79
1685659800000|2023-06-01 22:50:00|14456.9|14454.9|14458.6|14456.6|14458.9|14456.9|14456.1|14454.1|100
1685660100000|2023-06-01 22:55:00|14458.8|14456.8|14460.3|14458.3|14460.4|14458.4|14458.4|14456.4|111
1685660400000|2023-06-01 23:00:00|14460.1|14458.1|14457.1|14455.1|14460.1|14458.1|14456.4|14454.4|115
1685660700000|2023-06-01 23:05:00|14457|14455|14456.4|14454.4|14457.9|14455.9|14456.1|14454.1|70
1685661000000|2023-06-01 23:10:00|14456.1|14454.1|14454.9|14452.9|14456.1|14454.1|14451.4|14449.4|309
1685661300000|2023-06-01 23:15:00|14454.8|14452.8|14455.4|14453.4|14456.9|14454.9|14453.6|14451.6|158
1685661600000|2023-06-01 23:20:00|14455.5|14453.5|14455.4|14453.4|14456.5|14454.5|14454.1|14452.1|67
1685661900000|2023-06-01 23:25:00|14454.9|14452.9|14453.6|14451.6|14455.1|14453.1|14453.4|14451.4|54
1685662200000|2023-06-01 23:30:00|14453.8|14451.8|14453.5|14451.5|14453.9|14451.9|14452.1|14450.1|135
1685662500000|2023-06-01 23:35:00|14453.4|14451.4|14451.4|14449.4|14453.6|14451.6|14450.8|14448.8|156
1685662800000|2023-06-01 23:40:00|14451|14449|14452.6|14450.6|14454.1|14452.1|14450.5|14448.5|198
1685663100000|2023-06-01 23:45:00|14451.9|14449.9|14448.5|14446.5|14451.9|14449.9|14448|14446|368
1685663400000|2023-06-01 23:50:00|14448.4|14446.4|14450.6|14448.6|14451|14449|14447.1|14445.1|280
1685663700000|2023-06-01 23:55:00|14450.5|14448.5|14451.1|14449.1|14451.8|14449.8|14448.4|14446.4|199
1685577600000|2023-06-01 00:00:00|14271|14269|14277.7|14275.7|14277.9|14275.9|14266.1|14264.1|533
1685577900000|2023-06-01 00:05:00|14277.5|14275.5|14276.5|14274.5|14277.9|14275.9|14272.4|14270.4|345
1685578200000|2023-06-01 00:10:00|14276.6|14274.6|14272.7|14270.7|14278.1|14276.1|14272.1|14270.1|281
1685578500000|2023-06-01 00:15:00|14272.9|14270.9|14271.1|14269.1|14274.2|14272.2|14268.9|14266.9|215
1685578800000|2023-06-01 00:20:00|14271.2|14269.2|14272.5|14270.5|14274.6|14272.6|14269.1|14267.1|214
1685579100000|2023-06-01 00:25:00|14272.6|14270.6|14269.5|14267.5|14272.7|14270.7|14268.2|14266.2|171
1685579400000|2023-06-01 00:30:00|14269.4|14267.4|14269|14267|14270.5|14268.5|14268|14266|148
1685579700000|2023-06-01 00:35:00|14268.9|14266.9|14259.7|14257.7|14270.2|14268.2|14258.1|14256.1|476
1685580000000|2023-06-01 00:40:00|14260.2|14258.2|14250.6|14248.6|14260.5|14258.5|14248.2|14246.2|588
1685580300000|2023-06-01 00:45:00|14250.7|14248.7|14239.9|14237.9|14250.9|14248.9|14236.1|14234.1|1121
1685580600000|2023-06-01 00:50:00|14239.7|14237.7|14243.7|14241.7|14248.1|14246.1|14239|14237|556
1685580900000|2023-06-01 00:55:00|14243.9|14241.9|14242.4|14240.4|14244.4|14242.4|14240.5|14238.5|373
1685581200000|2023-06-01 01:00:00|14242.5|14240.5|14246.9|14244.9|14248.7|14246.7|14242.4|14240.4|452
1685581500000|2023-06-01 01:05:00|14246.7|14244.7|14244.5|14242.5|14248.2|14246.2|14239.1|14237.1|435
1685581800000|2023-06-01 01:10:00|14244.4|14242.4|14244.6|14242.6|14245.5|14243.5|14241.9|14239.9|225
1685582100000|2023-06-01 01:15:00|14244.5|14242.5|14250.5|14248.5|14250.9|14248.9|14242|14240|313
1685582400000|2023-06-01 01:20:00|14250.4|14248.4|14258|14256|14258.1|14256.1|14250.1|14248.1|673
1685582700000|2023-06-01 01:25:00|14258.1|14256.1|14274|14272|14294.2|14292.2|14256|14254|2564
1685583000000|2023-06-01 01:30:00|14273.7|14271.7|14265.1|14263.1|14275.7|14273.7|14259.9|14257.9|1372
1685583300000|2023-06-01 01:35:00|14264.6|14262.6|14250.9|14248.9|14268|14266|14249.9|14247.9|861
1685583600000|2023-06-01 01:40:00|14250.5|14248.5|14233.9|14231.9|14255.5|14253.5|14228.9|14226.9|1428
1685583900000|2023-06-01 01:45:00|14239|14237|14226.1|14224.1|14239.1|14237.1|14212.1|14210.1|2592
1685584200000|2023-06-01 01:50:00|14226|14224|14230|14228|14236.7|14234.7|14209.4|14207.4|1930
1685584500000|2023-06-01 01:55:00|14230.1|14228.1|14237.6|14235.6|14241.7|14239.7|14229.6|14227.6|998
1685584800000|2023-06-01 02:00:00|14237.5|14235.5|14242.2|14240.2|14244.5|14242.5|14235.2|14233.2|691
1685585100000|2023-06-01 02:05:00|14241.9|14239.9|14238.9|14236.9|14242.5|14240.5|14236.4|14234.4|409
1685585400000|2023-06-01 02:10:00|14238.7|14236.7|14229|14227|14241.5|14239.5|14227.2|14225.2|758
1685585700000|2023-06-01 02:15:00|14228.1|14226.1|14221.6|14219.6|14233.4|14231.4|14221|14219|689
1685586000000|2023-06-01 02:20:00|14221.7|14219.7|14229.1|14227.1|14231.6|14229.6|14217.1|14215.1|646
1685586300000|2023-06-01 02:25:00|14229|14227|14227.4|14225.4|14230|14228|14226|14224|374
1685586600000|2023-06-01 02:30:00|14227.5|14225.5|14233.9|14231.9|14235.2|14233.2|14227.5|14225.5|479
1685586900000|2023-06-01 02:35:00|14233.7|14231.7|14235|14233|14237.4|14235.4|14233|14231|238
1685587200000|2023-06-01 02:40:00|14235.1|14233.1|14239.2|14237.2|14239.6|14237.6|14232.5|14230.5|270
1685587500000|2023-06-01 02:45:00|14239.1|14237.1|14233.4|14231.4|14241.2|14239.2|14233|14231|409
1685587800000|2023-06-01 02:50:00|14233.2|14231.2|14229.9|14227.9|14234.1|14232.1|14227.4|14225.4|311
1685588100000|2023-06-01 02:55:00|14229.7|14227.7|14235.6|14233.6|14236|14234|14227.1|14225.1|193
1685588400000|2023-06-01 03:00:00|14235.7|14233.7|14238.5|14236.5|14238.6|14236.6|14233.4|14231.4|175
1685588700000|2023-06-01 03:05:00|14238.6|14236.6|14243.5|14241.5|14248.1|14246.1|14236.9|14234.9|444
1685589000000|2023-06-01 03:10:00|14243.6|14241.6|14239.1|14237.1|14243.6|14241.6|14237.6|14235.6|246
1685589300000|2023-06-01 03:15:00|14239.2|14237.2|14244.5|14242.5|14244.7|14242.7|14236.5|14234.5|245
1685589600000|2023-06-01 03:20:00|14244.4|14242.4|14243.7|14241.7|14248|14246|14241.6|14239.6|273
1685589900000|2023-06-01 03:25:00|14243.6|14241.6|14244.4|14242.4|14245.5|14243.5|14241|14239|174
1685590200000|2023-06-01 03:30:00|14244.5|14242.5|14245.1|14243.1|14247.5|14245.5|14242.5|14240.5|244
1685590500000|2023-06-01 03:35:00|14245.9|14243.9|14243.9|14241.9|14245.9|14243.9|14242.5|14240.5|165
1685590800000|2023-06-01 03:40:00|14244|14242|14244.5|14242.5|14246.4|14244.4|14243.6|14241.6|208
1685591100000|2023-06-01 03:45:00|14244.4|14242.4|14231.1|14229.1|14244.6|14242.6|14230.9|14228.9|650
1685591400000|2023-06-01 03:50:00|14231.2|14229.2|14235|14233|14236.1|14234.1|14230.9|14228.9|313
1685591700000|2023-06-01 03:55:00|14235.1|14233.1|14240.1|14238.1|14242.6|14240.6|14233.9|14231.9|293
1685592000000|2023-06-01 04:00:00|14240.2|14238.2|14239.1|14237.1|14241.5|14239.5|14238.2|14236.2|79
1685592300000|2023-06-01 04:05:00|14239.4|14237.4|14245.1|14243.1|14245.2|14243.2|14239.2|14237.2|176
1685592600000|2023-06-01 04:10:00|14245.2|14243.2|14243.5|14241.5|14245.9|14243.9|14242.9|14240.9|107
1685592900000|2023-06-01 04:15:00|14243.4|14241.4|14252.7|14250.7|14252.9|14250.9|14241.9|14239.9|311
1685593200000|2023-06-01 04:20:00|14252.4|14250.4|14252.2|14250.2|14252.6|14250.6|14247.1|14245.1|272
1685593500000|2023-06-01 04:25:00|14252.4|14250.4|14249.2|14247.2|14252.6|14250.6|14249.2|14247.2|115
1685593800000|2023-06-01 04:30:00|14249.4|14247.4|14247.9|14245.9|14253.4|14251.4|14247.5|14245.5|150
1685594100000|2023-06-01 04:35:00|14247.7|14245.7|14249|14247|14250.6|14248.6|14246.6|14244.6|111
1685594400000|2023-06-01 04:40:00|14248.9|14246.9|14246.5|14244.5|14249|14247|14246.5|14244.5|93
1685594700000|2023-06-01 04:45:00|14246.6|14244.6|14243.9|14241.9|14247|14245|14243.4|14241.4|128
1685595000000|2023-06-01 04:50:00|14244|14242|14244.5|14242.5|14247.2|14245.2|14243.9|14241.9|195
1685595300000|2023-06-01 04:55:00|14244.9|14242.9|14245.4|14243.4|14247.7|14245.7|14244.5|14242.5|129
1685595600000|2023-06-01 05:00:00|14245.2|14243.2|14249.2|14247.2|14252.4|14250.4|14245|14243|259
1685595900000|2023-06-01 05:05:00|14249|14247|14255.2|14253.2|14255.9|14253.9|14247.9|14245.9|276
1685596200000|2023-06-01 05:10:00|14255.1|14253.1|14254.1|14252.1|14256.4|14254.4|14252.6|14250.6|260
1685596500000|2023-06-01 05:15:00|14254.2|14252.2|14252.1|14250.1|14255.2|14253.2|14251.5|14249.5|75
1685596800000|2023-06-01 05:20:00|14252|14250|14256.1|14254.1|14258.9|14256.9|14251.7|14249.7|236
1685597100000|2023-06-01 05:25:00|14256.2|14254.2|14258.1|14256.1|14258.6|14256.6|14253.9|14251.9|145
1685597400000|2023-06-01 05:30:00|14258.2|14256.2|14255.7|14253.7|14260.9|14258.9|14255.4|14253.4|296
1685597700000|2023-06-01 05:35:00|14255.4|14253.4|14259.2|14257.2|14260|14258|14253.2|14251.2|247
1685598000000|2023-06-01 05:40:00|14259.1|14257.1|14254.7|14252.7|14260|14258|14254.4|14252.4|174
1685598300000|2023-06-01 05:45:00|14254.9|14252.9|14255.7|14253.7|14258.7|14256.7|14254|14252|162
1685598600000|2023-06-01 05:50:00|14255.6|14253.6|14256.5|14254.5|14256.9|14254.9|14253.9|14251.9|160
1685598900000|2023-06-01 05:55:00|14256.4|14254.4|14252.7|14250.7|14257.2|14255.2|14251.7|14249.7|176
1685599200000|2023-06-01 06:00:00|14252.9|14250.9|14251.5|14249.5|14253.1|14251.1|14245.4|14243.4|641
1685599500000|2023-06-01 06:05:00|14251.7|14249.7|14261.1|14259.1|14262.5|14260.5|14248.6|14246.6|527
1685599800000|2023-06-01 06:10:00|14261|14259|14266.2|14264.2|14267.2|14265.2|14260|14258|466
1685600100000|2023-06-01 06:15:00|14266.5|14264.5|14258.1|14256.1|14267.4|14265.4|14257.6|14255.6|442
1685600400000|2023-06-01 06:20:00|14258.2|14256.2|14261.5|14259.5|14262|14260|14255.4|14253.4|225
1685600700000|2023-06-01 06:25:00|14261.6|14259.6|14262.1|14260.1|14263.1|14261.1|14258.6|14256.6|195
1685601000000|2023-06-01 06:30:00|14262.4|14260.4|14261.6|14259.6|14265.7|14263.7|14261|14259|386
1685601300000|2023-06-01 06:35:00|14261.5|14259.5|14261.2|14259.2|14263.9|14261.9|14258.6|14256.6|244
1685601600000|2023-06-01 06:40:00|14261.4|14259.4|14262.4|14260.4|14262.9|14260.9|14257.2|14255.2|257
1685601900000|2023-06-01 06:45:00|14262.2|14260.2|14258.2|14256.2|14263.9|14261.9|14258|14256|187
1685602200000|2023-06-01 06:50:00|14258|14256|14258|14256|14260.2|14258.2|14257.1|14255.1|112
1685602500000|2023-06-01 06:55:00|14257.9|14255.9|14257.7|14255.7|14262.4|14260.4|14256|14254|140
1685602800000|2023-06-01 07:00:00|14257.9|14255.9|14254.4|14252.4|14262.2|14260.2|14241.4|14239.4|1363
1685603100000|2023-06-01 07:05:00|14254.5|14252.5|14258.4|14256.4|14260|14258|14252.6|14250.6|716
1685603400000|2023-06-01 07:10:00|14258.2|14256.2|14271.7|14269.7|14274.1|14272.1|14255.6|14253.6|901
1685603700000|2023-06-01 07:15:00|14271.5|14269.5|14268.4|14266.4|14276.2|14274.2|14265|14263|865
1685604000000|2023-06-01 07:20:00|14268.2|14266.2|14268.1|14266.1|14272.6|14270.6|14265|14263|442
1685604300000|2023-06-01 07:25:00|14268.2|14266.2|14276|14274|14278.7|14276.7|14266.5|14264.5|549
1685604600000|2023-06-01 07:30:00|14275.6|14273.6|14277.2|14275.2|14279.1|14277.1|14273.4|14271.4|552
1685604900000|2023-06-01 07:35:00|14277.1|14275.1|14277.1|14275.1|14282.5|14280.5|14273.7|14271.7|751
1685605200000|2023-06-01 07:40:00|14277.2|14275.2|14271.4|14269.4|14286.2|14284.2|14271.2|14269.2|964
1685605500000|2023-06-01 07:45:00|14271.2|14269.2|14264.6|14262.6|14274.5|14272.5|14262.6|14260.6|808
1685605800000|2023-06-01 07:50:00|14264.5|14262.5|14261.9|14259.9|14265.6|14263.6|14259.5|14257.5|769
1685606100000|2023-06-01 07:55:00|14261.6|14259.6|14258|14256|14262.9|14260.9|14256.7|14254.7|363
1685606400000|2023-06-01 08:00:00|14257.9|14255.9|14249.9|14247.9|14263.1|14261.1|14246.2|14244.2|993
1685606700000|2023-06-01 08:05:00|14250|14248|14254.1|14252.1|14255.1|14253.1|14242.6|14240.6|977
1685607000000|2023-06-01 08:10:00|14254.2|14252.2|14251.2|14249.2|14255.9|14253.9|14249.9|14247.9|387
1685607300000|2023-06-01 08:15:00|14252.1|14250.1|14252|14250|14254.4|14252.4|14246.4|14244.4|525
1685607600000|2023-06-01 08:20:00|14251|14249|14248.7|14246.7|14251|14249|14238.9|14236.9|626
1685607900000|2023-06-01 08:25:00|14248.6|14246.6|14253.9|14251.9|14257.1|14255.1|14248.5|14246.5|486
1685608200000|2023-06-01 08:30:00|14253.7|14251.7|14259|14257|14261.5|14259.5|14252.5|14250.5|572
1685608500000|2023-06-01 08:35:00|14259.1|14257.1|14260.6|14258.6|14261.7|14259.7|14258|14256|534
1685608800000|2023-06-01 08:40:00|14260.5|14258.5|14259.9|14257.9|14261.2|14259.2|14256.4|14254.4|395
1685609100000|2023-06-01 08:45:00|14260|14258|14270.5|14268.5|14272.4|14270.4|14259.2|14257.2|755
1685609400000|2023-06-01 08:50:00|14270.6|14268.6|14271.7|14269.7|14275.5|14273.5|14270.4|14268.4|408
1685609700000|2023-06-01 08:55:00|14271.6|14269.6|14270.5|14268.5|14274.4|14272.4|14269.7|14267.7|256
1685610000000|2023-06-01 09:00:00|14270.4|14268.4|14265.1|14263.1|14271.9|14269.9|14263.1|14261.1|481
1685610300000|2023-06-01 09:05:00|14265|14263|14265.7|14263.7|14268.9|14266.9|14261.4|14259.4|247
1685610600000|2023-06-01 09:10:00|14265.4|14263.4|14263.4|14261.4|14267.9|14265.9|14262.9|14260.9|235
1685610900000|2023-06-01 09:15:00|14263|14261|14257.6|14255.6|14263|14261|14257.5|14255.5|644
1685611200000|2023-06-01 09:20:00|14257.5|14255.5|14255.1|14253.1|14258|14256|14255|14253|339
1685611500000|2023-06-01 09:25:00|14255.4|14253.4|14256.7|14254.7|14259.6|14257.6|14254.4|14252.4|307
1685611800000|2023-06-01 09:30:00|14256.9|14254.9|14254.7|14252.7|14257.2|14255.2|14251.6|14249.6|283
1685612100000|2023-06-01 09:35:00|14254.9|14252.9|14258.6|14256.6|14258.6|14256.6|14253.7|14251.7|278
1685612400000|2023-06-01 09:40:00|14258.5|14256.5|14260.7|14258.7|14261.7|14259.7|14257.4|14255.4|182
1685612700000|2023-06-01 09:45:00|14260.6|14258.6|14261.2|14259.2|14265.2|14263.2|14259.5|14257.5|235
1685613000000|2023-06-01 09:50:00|14261.1|14259.1|14262.4|14260.4|14263.1|14261.1|14257.5|14255.5|240
1685613300000|2023-06-01 09:55:00|14262.2|14260.2|14265.1|14263.1|14265.9|14263.9|14260.9|14258.9|297
1685613600000|2023-06-01 10:00:00|14265.2|14263.2|14260.4|14258.4|14267.2|14265.2|14259.4|14257.4|273
1685613900000|2023-06-01 10:05:00|14260.5|14258.5|14267.7|14265.7|14267.7|14265.7|14258|14256|418
1685614200000|2023-06-01 10:10:00|14267.6|14265.6|14265.9|14263.9|14268.4|14266.4|14262.9|14260.9|308
1685614500000|2023-06-01 10:15:00|14265.7|14263.7|14263.5|14261.5|14266.6|14264.6|14261.4|14259.4|135
1685614800000|2023-06-01 10:20:00|14263.6|14261.6|14267.1|14265.1|14268.9|14266.9|14262|14260|314
1685615100000|2023-06-01 10:25:00|14267.2|14265.2|14271.9|14269.9|14272.4|14270.4|14266|14264|427
1685615400000|2023-06-01 10:30:00|14271.7|14269.7|14283.2|14281.2|14284.9|14282.9|14271.4|14269.4|1241
1685615700000|2023-06-01 10:35:00|14283.1|14281.1|14287.9|14285.9|14291.1|14289.1|14281.9|14279.9|923
1685616000000|2023-06-01 10:40:00|14288|14286|14282.9|14280.9|14289.1|14287.1|14282|14280|540
1685616300000|2023-06-01 10:45:00|14282.7|14280.7|14283|14281|14284|14282|14280.9|14278.9|361
1685616600000|2023-06-01 10:50:00|14283.1|14281.1|14287.4|14285.4|14288|14286|14282.7|14280.7|497
1685616900000|2023-06-01 10:55:00|14287.2|14285.2|14275.2|14273.2|14287.2|14285.2|14275|14273|660
1685617200000|2023-06-01 11:00:00|14275.1|14273.1|14282.1|14280.1|14284.5|14282.5|14275|14273|600
1685617500000|2023-06-01 11:05:00|14282|14280|14289.5|14287.5|14290|14288|14281.9|14279.9|465
1685617800000|2023-06-01 11:10:00|14289.6|14287.6|14295.1|14293.1|14295.7|14293.7|14284.2|14282.2|742
1685618100000|2023-06-01 11:15:00|14294.6|14292.6|14292|14290|14297.2|14295.2|14288|14286|914
1685618400000|2023-06-01 11:20:00|14291.7|14289.7|14285.6|14283.6|14291.7|14289.7|14284.2|14282.2|586
1685618700000|2023-06-01 11:25:00|14285.5|14283.5|14280.9|14278.9|14289.5|14287.5|14279.4|14277.4|592
1685619000000|2023-06-01 11:30:00|14281|14279|14277.9|14275.9|14282|14280|14277.1|14275.1|432
1685619300000|2023-06-01 11:35:00|14278.1|14276.1|14272.1|14270.1|14278.1|14276.1|14269.2|14267.2|751
1685619600000|2023-06-01 11:40:00|14272.2|14270.2|14276.9|14274.9|14278.9|14276.9|14269|14267|543
1685619900000|2023-06-01 11:45:00|14276.7|14274.7|14269.7|14267.7|14276.9|14274.9|14268.5|14266.5|563
1685620200000|2023-06-01 11:50:00|14269.6|14267.6|14266.6|14264.6|14273.9|14271.9|14266|14264|466
1685620500000|2023-06-01 11:55:00|14267.2|14265.2|14270.4|14268.4|14270.7|14268.7|14265.1|14263.1|632
1685620800000|2023-06-01 12:00:00|14270.2|14268.2|14270.4|14268.4|14274.9|14272.9|14267.4|14265.4|818
1685621100000|2023-06-01 12:05:00|14270.5|14268.5|14254.9|14252.9|14271.2|14269.2|14254.7|14252.7|1155
1685621400000|2023-06-01 12:10:00|14254.5|14252.5|14254|14252|14257|14255|14252.7|14250.7|724
1685621700000|2023-06-01 12:15:00|14256.9|14254.9|14245.5|14243.5|14262.7|14260.7|14234|14232|3284
1685622000000|2023-06-01 12:20:00|14245.6|14243.6|14248.1|14246.1|14249.5|14247.5|14236.1|14234.1|1210
1685622300000|2023-06-01 12:25:00|14248|14246|14247.4|14245.4|14254|14252|14246.2|14244.2|1045
1685622600000|2023-06-01 12:30:00|14246.6|14244.6|14264.5|14262.5|14281.4|14279.4|14245.5|14243.5|3578
1685622900000|2023-06-01 12:35:00|14264.4|14262.4|14255.7|14253.7|14266.2|14264.2|14250.2|14248.2|1724
1685623200000|2023-06-01 12:40:00|14255.6|14253.6|14254.7|14252.7|14256.5|14254.5|14242.9|14240.9|2158
1685623500000|2023-06-01 12:45:00|14255|14253|14252|14250|14261.9|14259.9|14244.9|14242.9|2640
1685623800000|2023-06-01 12:50:00|14252.2|14250.2|14252.2|14250.2|14258.4|14256.4|14248.7|14246.7|1116
1685624100000|2023-06-01 12:55:00|14252.1|14250.1|14257.6|14255.6|14259.7|14257.7|14249.2|14247.2|914
1685624400000|2023-06-01 13:00:00|14256.9|14254.9|14249.9|14247.9|14258.2|14256.2|14246|14244|968
1685624700000|2023-06-01 13:05:00|14249.7|14247.7|14267|14265|14271|14269|14249.5|14247.5|2441
1685625000000|2023-06-01 13:10:00|14266.1|14264.1|14265|14263|14272|14270|14262.6|14260.6|869
1685625300000|2023-06-01 13:15:00|14264.7|14262.7|14269.2|14267.2|14272.1|14270.1|14263.6|14261.6|1208
1685625600000|2023-06-01 13:20:00|14269.4|14267.4|14280.2|14278.2|14282|14280|14267.1|14265.1|2023
1685625900000|2023-06-01 13:25:00|14279.4|14277.4|14259|14257|14279.4|14277.4|14257.4|14255.4|2634
1685626200000|2023-06-01 13:30:00|14258.5|14257.5|14236.9|14235.9|14265.4|14264.4|14232|14231|24354
1685626500000|2023-06-01 13:35:00|14235.9|14234.9|14247.9|14246.9|14248.1|14247.1|14212.4|14211.4|19177
1685626800000|2023-06-01 13:40:00|14247.7|14246.7|14259.4|14258.4|14274|14273|14247.7|14246.7|14611
1685627100000|2023-06-01 13:45:00|14259.5|14258.5|14269.1|14268.1|14272.1|14271.1|14238.4|14237.4|13561
1685627400000|2023-06-01 13:50:00|14269|14268|14267.2|14266.2|14271.6|14270.6|14242.6|14241.6|11555
1685627700000|2023-06-01 13:55:00|14266.7|14265.7|14278.7|14277.7|14291.6|14290.6|14258.3|14257.3|9894
1685628000000|2023-06-01 14:00:00|14281.6|14280.6|14292.7|14291.7|14303.3|14302.3|14278.5|14277.5|11784
1685628300000|2023-06-01 14:05:00|14292.6|14291.6|14289|14288|14310.6|14309.6|14287.2|14286.2|9871
1685628600000|2023-06-01 14:10:00|14289.1|14288.1|14296.7|14295.7|14300.8|14299.8|14281.6|14280.6|8449
1685628900000|2023-06-01 14:15:00|14296.6|14295.6|14275.8|14274.8|14305.3|14304.3|14273.2|14272.2|9805
1685629200000|2023-06-01 14:20:00|14275.4|14274.4|14248.3|14247.3|14278.7|14277.7|14242.8|14241.8|8588
1685629500000|2023-06-01 14:25:00|14248.7|14247.7|14270.3|14269.3|14273.2|14272.2|14242.3|14241.3|8175
1685629800000|2023-06-01 14:30:00|14270.2|14269.2|14263.3|14262.3|14277|14276|14258.5|14257.5|5551
1685630100000|2023-06-01 14:35:00|14263.4|14262.4|14288.3|14287.3|14290.2|14289.2|14257|14256|6102
1685630400000|2023-06-01 14:40:00|14288.2|14287.2|14329.3|14328.3|14331.3|14330.3|14284|14283|11042
1685630700000|2023-06-01 14:45:00|14329.4|14328.4|14343.5|14342.5|14352.3|14351.3|14325.3|14324.3|11991
1685631000000|2023-06-01 14:50:00|14343.4|14342.4|14332|14331|14345.3|14344.3|14326.8|14325.8|6649
1685631300000|2023-06-01 14:55:00|14331.8|14330.8|14326|14325|14335.5|14334.5|14320.9|14319.9|5466
1685631600000|2023-06-01 15:00:00|14326.5|14325.5|14330.8|14329.8|14334.5|14333.5|14313.4|14312.4|5838
1685631900000|2023-06-01 15:05:00|14330.9|14329.9|14323.5|14322.5|14338.9|14337.9|14317.8|14316.8|4910
1685632200000|2023-06-01 15:10:00|14323.8|14322.8|14354.8|14353.8|14356.4|14355.4|14320.3|14319.3|5911
1685632500000|2023-06-01 15:15:00|14354.9|14353.9|14351.2|14350.2|14371.5|14370.5|14350.4|14349.4|7786
1685632800000|2023-06-01 15:20:00|14351|14350|14357.5|14356.5|14358.2|14357.2|14338.4|14337.4|6503
1685633100000|2023-06-01 15:25:00|14357.4|14356.4|14352|14351|14368.2|14367.2|14347.3|14346.3|5779
1685633400000|2023-06-01 15:30:00|14352.3|14351.3|14366.3|14365.3|14370|14369|14348|14347|4723
1685633700000|2023-06-01 15:35:00|14366.4|14365.4|14356.9|14355.9|14377.3|14376.3|14353.2|14352.2|5883
1685634000000|2023-06-01 15:40:00|14355.2|14354.2|14360.8|14359.8|14370.8|14369.8|14353.4|14352.4|4364
1685634300000|2023-06-01 15:45:00|14360.9|14359.9|14369.2|14368.2|14374.7|14373.7|14360.3|14359.3|3490
1685634600000|2023-06-01 15:50:00|14369|14368|14379.3|14378.3|14385|14384|14368.2|14367.2|4583
1685634900000|2023-06-01 15:55:00|14379.4|14378.4|14390|14389|14390.7|14389.7|14372.8|14371.8|4518
1685635200000|2023-06-01 16:00:00|14390.2|14389.2|14403.2|14402.2|14411.8|14410.8|14390.2|14389.2|7876
1685635500000|2023-06-01 16:05:00|14402.8|14401.8|14404|14403|14407|14406|14398.3|14397.3|3813
1685635800000|2023-06-01 16:10:00|14403.8|14402.8|14406.8|14405.8|14410.4|14409.4|14400.5|14399.5|4050
1685636100000|2023-06-01 16:15:00|14406.5|14405.5|14420.4|14419.4|14421.9|14420.9|14403.3|14402.3|5332
1685636400000|2023-06-01 16:20:00|14420.3|14419.3|14428.2|14427.2|14431.5|14430.5|14416.9|14415.9|5887
1685636700000|2023-06-01 16:25:00|14427.9|14426.9|14423.2|14422.2|14430.8|14429.8|14417|14416|3543
1685637000000|2023-06-01 16:30:00|14423|14422|14415.8|14414.8|14427.2|14426.2|14414.2|14413.2|3745
1685637300000|2023-06-01 16:35:00|14415.9|14414.9|14426.7|14425.7|14426.9|14425.9|14412.8|14411.8|3558
1685637600000|2023-06-01 16:40:00|14427.3|14426.3|14422.7|14421.7|14429.5|14428.5|14420.7|14419.7|2886
1685637900000|2023-06-01 16:45:00|14422.3|14421.3|14422.2|14421.2|14426.8|14425.8|14411.4|14410.4|3432
1685638200000|2023-06-01 16:50:00|14422.4|14421.4|14426|14425|14427.4|14426.4|14414.2|14413.2|2275
1685638500000|2023-06-01 16:55:00|14426.2|14425.2|14429.4|14428.4|14433.3|14432.3|14422.4|14421.4|3444
1685638800000|2023-06-01 17:00:00|14428.9|14427.9|14423.4|14422.4|14431.9|14430.9|14419.1|14418.1|2945
1685639100000|2023-06-01 17:05:00|14423.3|14422.3|14422.9|14421.9|14435.4|14434.4|14421.1|14420.1|2728
1685639400000|2023-06-01 17:10:00|14423.1|14422.1|14438.9|14437.9|14439|14438|14421.1|14420.1|3622
1685639700000|2023-06-01 17:15:00|14439.1|14438.1|14428.3|14427.3|14439.3|14438.3|14425.9|14424.9|2939
1685640000000|2023-06-01 17:20:00|14428.4|14427.4|14425.3|14424.3|14439.4|14438.4|14419.5|14418.5|4995
1685640300000|2023-06-01 17:25:00|14425.4|14424.4|14420.5|14419.5|14426.5|14425.5|14413.9|14412.9|4553
1685640600000|2023-06-01 17:30:00|14421|14420|14425.5|14424.5|14425.5|14424.5|14412.4|14411.4|3241
1685640900000|2023-06-01 17:35:00|14425.6|14424.6|14430.8|14429.8|14435.9|14434.9|14423.8|14422.8|3131
1685641200000|2023-06-01 17:40:00|14430.6|14429.6|14430.5|14429.5|14432.1|14431.1|14424.3|14423.3|2425
1685641500000|2023-06-01 17:45:00|14430.4|14429.4|14443.9|14442.9|14444.4|14443.4|14429.9|14428.9|3047
1685641800000|2023-06-01 17:50:00|14443.8|14442.8|14450.8|14449.8|14451.5|14450.5|14439.9|14438.9|4511
1685642100000|2023-06-01 17:55:00|14450.6|14449.6|14453.5|14452.5|14453.8|14452.8|14442.8|14441.8|3280
1685642400000|2023-06-01 18:00:00|14453.6|14452.6|14450.8|14449.8|14454.1|14453.1|14441.6|14440.6|4053
1685642700000|2023-06-01 18:05:00|14450.9|14449.9|14463.1|14462.1|14465.9|14464.9|14450.1|14449.1|5794
1685643000000|2023-06-01 18:10:00|14462.9|14461.9|14455.4|14454.4|14463.3|14462.3|14452.3|14451.3|2968
1685643300000|2023-06-01 18:15:00|14455.3|14454.3|14453.1|14452.1|14463.9|14462.9|14450|14449|3351
1685643600000|2023-06-01 18:20:00|14453.7|14452.7|14460.5|14459.5|14464|14463|14453.1|14452.1|2414
1685643900000|2023-06-01 18:25:00|14460.6|14459.6|14457.2|14456.2|14462.8|14461.8|14452.1|14451.1|2692
1685644200000|2023-06-01 18:30:00|14457.1|14456.1|14446.6|14445.6|14459.3|14458.3|14446.5|14445.5|2884
1685644500000|2023-06-01 18:35:00|14447|14446|14451.5|14450.5|14457.2|14456.2|14446.7|14445.7|3123
1685644800000|2023-06-01 18:40:00|14451.6|14450.6|14457.5|14456.5|14464.2|14463.2|14449.3|14448.3|3480
1685645100000|2023-06-01 18:45:00|14457.3|14456.3|14462.5|14461.5|14464|14463|14452.5|14451.5|2913
1685645400000|2023-06-01 18:50:00|14462.6|14461.6|14470.8|14469.8|14476.3|14475.3|14459.3|14458.3|5638
1685645700000|2023-06-01 18:55:00|14470.7|14469.7|14471.5|14470.5|14477.7|14476.7|14467.1|14466.1|4113
1685646000000|2023-06-01 19:00:00|14471.7|14470.7|14485.7|14484.7|14486.3|14485.3|14470.2|14469.2|5613
1685646300000|2023-06-01 19:05:00|14485.8|14484.8|14486.2|14485.2|14492.6|14491.6|14480.8|14479.8|4205
1685646600000|2023-06-01 19:10:00|14486.1|14485.1|14490|14489|14490.7|14489.7|14483|14482|2785
1685646900000|2023-06-01 19:15:00|14489.8|14488.8|14484.3|14483.3|14495.7|14494.7|14483.7|14482.7|4185
1685647200000|2023-06-01 19:20:00|14484.5|14483.5|14463.6|14462.6|14488.5|14487.5|14463.5|14462.5|5528
1685647500000|2023-06-01 19:25:00|14463.5|14462.5|14451|14450|14466.3|14465.3|14447.5|14446.5|5525
1685647800000|2023-06-01 19:30:00|14450.1|14449.1|14427.1|14426.1|14454|14453|14419.5|14418.5|11113
1685648100000|2023-06-01 19:35:00|14426|14425|14407.3|14406.3|14429.6|14428.6|14401.8|14400.8|11149
1685648400000|2023-06-01 19:40:00|14407.6|14406.6|14418.8|14417.8|14420|14419|14401.3|14400.3|7699
1685648700000|2023-06-01 19:45:00|14417.8|14416.8|14435.8|14434.8|14436.1|14435.1|14416.8|14415.8|7457
1685649000000|2023-06-01 19:50:00|14435.3|14434.3|14431.2|14430.2|14436.1|14435.1|14419.8|14418.8|9017
1685649300000|2023-06-01 19:55:00|14431.3|14430.3|14442.6|14441.6|14442.7|14441.7|14426|14425|16723
1685649600000|2023-06-01 20:00:00|14442.5|14441.5|14453.3|14451.3|14453.6|14451.6|14437.3|14435.3|7884
1685649900000|2023-06-01 20:05:00|14453.5|14451.5|14463.6|14461.6|14463.8|14461.8|14453.4|14451.4|3465
1685650200000|2023-06-01 20:10:00|14463.5|14461.5|14460.3|14458.3|14465.5|14463.5|14459|14457|2521
1685650500000|2023-06-01 20:15:00|14460.1|14458.1|14450.6|14448.6|14462.6|14460.6|14442|14440|2659
1685650800000|2023-06-01 20:20:00|14450.5|14448.5|14453.1|14451.1|14457.6|14455.6|14449.4|14447.4|831
1685651100000|2023-06-01 20:25:00|14453.3|14451.3|14456.9|14454.9|14459.6|14457.6|14452.6|14450.6|624
1685651400000|2023-06-01 20:30:00|14456.8|14454.8|14462.9|14460.9|14463.6|14461.6|14456.1|14454.1|575
1685651700000|2023-06-01 20:35:00|14462.8|14460.8|14460.9|14458.9|14463.1|14461.1|14458|14456|305
1685652000000|2023-06-01 20:40:00|14461|14459|14466.4|14464.4|14467.6|14465.6|14459|14457|666
1685652300000|2023-06-01 20:45:00|14466.3|14464.3|14464|14462|14466.9|14464.9|14462.3|14460.3|362
1685652600000|2023-06-01 20:50:00|14463.6|14461.6|14466.4|14464.4|14466.9|14464.9|14462.1|14460.1|329
1685652900000|2023-06-01 20:55:00|14466.3|14464.3|14466.4|14461.4|14466.4|14464.4|14463.8|14461.3|320
1685653200000|2023-06-01 21:00:00|14466.3|14461.3|14465.5|14460.5|14467|14462|14465.3|14460.3|0
1685653500000|2023-06-01 21:05:00|14465.6|14460.6|14474.1|14469.1|14475.5|14470.5|14464.9|14459.9|0
1685653800000|2023-06-01 21:10:00|14473.4|14468.4|14483.4|14478.4|14485|14480|14473.4|14468.4|0
1685654100000|2023-06-01 21:15:00|14483.5|14478.5|14480.3|14475.3|14484.6|14479.6|14480.3|14475.3|0
1685654400000|2023-06-01 21:20:00|14480.4|14475.4|14478.9|14473.9|14481.4|14476.4|14478.7|14473.7|0
1685654700000|2023-06-01 21:25:00|14479|14474|14471.2|14466.2|14479.8|14474.8|14469.9|14464.9|0
1685655000000|2023-06-01 21:30:00|14471.4|14466.4|14466.2|14461.2|14472.3|14467.3|14465.1|14460.1|0
1685655300000|2023-06-01 21:35:00|14466.3|14461.3|14466.5|14461.5|14466.6|14461.6|14466|14461|0
1685655600000|2023-06-01 21:40:00|14466.4|14461.4|14465.1|14460.1|14466.9|14461.9|14465|14460|0
1685655900000|2023-06-01 21:45:00|14465|14460|14465.1|14460.1|14465.9|14460.9|14464.9|14459.9|0
1685656200000|2023-06-01 21:50:00|14465.2|14460.2|14465.8|14460.8|14465.9|14460.9|14465|14460|0
1685656500000|2023-06-01 21:55:00|14467|14462|14465.8|14460.8|14467.2|14462.2|14464.8|14459.8|0
1685656800000|2023-06-01 22:00:00|14461.9|14459.9|14459.5|14457.5|14464|14462|14456.3|14454.3|432
1685657100000|2023-06-01 22:05:00|14459.6|14457.6|14461.5|14459.5|14463.4|14461.4|14458.6|14456.6|189
1685657400000|2023-06-01 22:10:00|14461.4|14459.4|14459.5|14457.5|14462.1|14460.1|14459|14457|85
1685657700000|2023-06-01 22:15:00|14459.6|14457.6|14458.8|14456.8|14460.1|14458.1|14458.3|14456.3|118
1685658000000|2023-06-01 22:20:00|14458.9|14456.9|14460.4|14458.4|14460.5|14458.5|14458.8|14456.8|71
1685658300000|2023-06-01 22:25:00|14460.3|14458.3|14461.3|14459.3|14462.4|14460.4|14460|14458|117
1685658600000|2023-06-01 22:30:00|14461.4|14459.4|14458.4|14456.4|14461.6|14459.6|14457.4|14455.4|271
1685658900000|2023-06-01 22:35:00|14458.5|14456.5|14457.4|14455.4|14459|14457|14456.6|14454.6|112
1685659200000|2023-06-01 22:40:00|14457.5|14455.5|14457.6|14455.6|14458.1|14456.1|14455.8|14453.8|154
1685659500000|2023-06-01 22:45:00|14457.4|14455.4|14456.8|14454.8|14458.1|14456.1|14456.8|14454.8|79
1685659800000|2023-06-01 22:50:00|14456.9|14454.9|14458.6|14456.6|14458.9|14456.9|14456.1|14454.1|100
1685660100000|2023-06-01 22:55:00|14458.8|14456.8|14460.3|14458.3|14460.4|14458.4|14458.4|14456.4|111
1685660400000|2023-06-01 23:00:00|14460.1|14458.1|14457.1|14455.1|14460.1|14458.1|14456.4|14454.4|115
1685660700000|2023-06-01 23:05:00|14457|14455|14456.4|14454.4|14457.9|14455.9|14456.1|14454.1|70
1685661000000|2023-06-01 23:10:00|14456.1|14454.1|14454.9|14452.9|14456.1|14454.1|14451.4|14449.4|309
1685661300000|2023-06-01 23:15:00|14454.8|14452.8|14455.4|14453.4|14456.9|14454.9|14453.6|14451.6|158
1685661600000|2023-06-01 23:20:00|14455.5|14453.5|14455.4|14453.4|14456.5|14454.5|14454.1|14452.1|67
1685661900000|2023-06-01 23:25:00|14454.9|14452.9|14453.6|14451.6|14455.1|14453.1|14453.4|14451.4|54
1685662200000|2023-06-01 23:30:00|14453.8|14451.8|14453.5|14451.5|14453.9|14451.9|14452.1|14450.1|135
1685662500000|2023-06-01 23:35:00|14453.4|14451.4|14451.4|14449.4|14453.6|14451.6|14450.8|14448.8|156
1685662800000|2023-06-01 23:40:00|14451|14449|14452.6|14450.6|14454.1|14452.1|14450.5|14448.5|198
1685663100000|2023-06-01 23:45:00|14451.9|14449.9|14448.5|14446.5|14451.9|14449.9|14448|14446|368
1685663400000|2023-06-01 23:50:00|14448.4|14446.4|14450.6|14448.6|14451|14449|14447.1|14445.1|280
1685663700000|2023-06-01 23:55:00|14450.5|14448.5|14451.1|14449.1|14451.8|14449.8|14448.4|14446.4|199
1685664000000|2023-06-02 00:00:00|14451|14449|14450.5|14448.5|14453.3|14451.3|14448.6|14446.6|459
1685664300000|2023-06-02 00:05:00|14450.4|14448.4|14450.1|14448.1|14451.1|14449.1|14448.1|14446.1|227
1685664600000|2023-06-02 00:10:00|14450|14448|14448.4|14446.4|14452.5|14450.5|14446.6|14444.6|315
1685664900000|2023-06-02 00:15:00|14448.6|14446.6|14453.6|14451.6|14454.4|14452.4|14447|14445|425
1685665200000|2023-06-02 00:20:00|14453.5|14451.5|14452.9|14450.9|14454.6|14452.6|14451.5|14449.5|198
1685665500000|2023-06-02 00:25:00|14453|14451|14451.8|14449.8|14454|14452|14450.4|14448.4|140
1685665800000|2023-06-02 00:30:00|14451.6|14449.6|14449.4|14447.4|14452.1|14450.1|14447.6|14445.6|231
1685666100000|2023-06-02 00:35:00|14449.3|14447.3|14447.9|14445.9|14450.5|14448.5|14446.9|14444.9|135
1685666400000|2023-06-02 00:40:00|14448|14446|14449.4|14447.4|14450.5|14448.5|14447.3|14445.3|135
1685666700000|2023-06-02 00:45:00|14449.6|14447.6|14448.4|14446.4|14451.1|14449.1|14447|14445|161
1685667000000|2023-06-02 00:50:00|14448.3|14446.3|14449.9|14447.9|14452.4|14450.4|14448|14446|202
1685667300000|2023-06-02 00:55:00|14449.6|14447.6|14447.9|14445.9|14451.4|14449.4|14447.5|14445.5|148
1685667600000|2023-06-02 01:00:00|14447.8|14445.8|14445.1|14443.1|14447.9|14445.9|14443.4|14441.4|397
1685667900000|2023-06-02 01:05:00|14445.8|14443.8|14443.4|14441.4|14446.4|14444.4|14442.8|14440.8|470
1685668200000|2023-06-02 01:10:00|14443.3|14441.3|14446.1|14444.1|14448.3|14446.3|14442.1|14440.1|265
1685668500000|2023-06-02 01:15:00|14446.3|14444.3|14445.1|14443.1|14447.8|14445.8|14444.5|14442.5|195
1685668800000|2023-06-02 01:20:00|14445|14443|14448|14446|14449.3|14447.3|14444.9|14442.9|167
1685669100000|2023-06-02 01:25:00|14447.9|14445.9|14446.4|14444.4|14448|14446|14446.1|14444.1|95
1685669400000|2023-06-02 01:30:00|14446.6|14444.6|14447.8|14445.8|14448.6|14446.6|14443.9|14441.9|253
1685669700000|2023-06-02 01:35:00|14448.1|14446.1|14452.4|14450.4|14452.6|14450.6|14446.3|14444.3|382
1685670000000|2023-06-02 01:40:00|14452.3|14450.3|14451.6|14449.6|14453.4|14451.4|14450.1|14448.1|195
1685670300000|2023-06-02 01:45:00|14451.8|14449.8|14458.6|14456.6|14459.8|14457.8|14451|14449|533
1685670600000|2023-06-02 01:50:00|14458.9|14456.9|14460.4|14458.4|14462.5|14460.5|14457.9|14455.9|357
1685670900000|2023-06-02 01:55:00|14460.3|14458.3|14456.6|14454.6|14461.5|14459.5|14455.8|14453.8|375
1685671200000|2023-06-02 02:00:00|14456.5|14454.5|14457.4|14455.4|14457.5|14455.5|14453.9|14451.9|238
1685671500000|2023-06-02 02:05:00|14457.1|14455.1|14458.1|14456.1|14458.1|14456.1|14455|14453|169
1685671800000|2023-06-02 02:10:00|14458.3|14456.3|14457.4|14455.4|14461.1|14459.1|14456.6|14454.6|275
1685672100000|2023-06-02 02:15:00|14457.5|14455.5|14462.9|14460.9|14463.4|14461.4|14457.5|14455.5|205
1685672400000|2023-06-02 02:20:00|14462.8|14460.8|14463.9|14461.9|14465.1|14463.1|14461.5|14459.5|254
1685672700000|2023-06-02 02:25:00|14463.8|14461.8|14464.6|14462.6|14465.8|14463.8|14461|14459|208
1685673000000|2023-06-02 02:30:00|14464.9|14462.9|14464.4|14462.4|14465.5|14463.5|14463.3|14461.3|198
1685673300000|2023-06-02 02:35:00|14464.3|14462.3|14461.9|14459.9|14464.6|14462.6|14460.8|14458.8|230
1685673600000|2023-06-02 02:40:00|14462|14460|14462.3|14460.3|14462.5|14460.5|14459.6|14457.6|155
1685673900000|2023-06-02 02:45:00|14462.4|14460.4|14459|14457|14462.9|14460.9|14458.4|14456.4|148
1685674200000|2023-06-02 02:50:00|14459.1|14457.1|14458.6|14456.6|14461.4|14459.4|14456.9|14454.9|259
1685674500000|2023-06-02 02:55:00|14458.8|14456.8|14460.4|14458.4|14460.9|14458.9|14458.3|14456.3|130
1685674800000|2023-06-02 03:00:00|14460.3|14458.3|14460.9|14458.9|14461.1|14459.1|14458.6|14456.6|148
1685675100000|2023-06-02 03:05:00|14460.8|14458.8|14459.1|14457.1|14461.3|14459.3|14458.4|14456.4|114
1685675400000|2023-06-02 03:10:00|14459|14457|14458.4|14456.4|14459.5|14457.5|14457.6|14455.6|141
1685675700000|2023-06-02 03:15:00|14458.5|14456.5|14459.1|14457.1|14459.1|14457.1|14456.4|14454.4|148
1685676000000|2023-06-02 03:20:00|14459.6|14457.6|14460.9|14458.9|14461.1|14459.1|14457.9|14455.9|108
1685676300000|2023-06-02 03:25:00|14460.8|14458.8|14465.8|14463.8|14466.9|14464.9|14460.3|14458.3|506
1685676600000|2023-06-02 03:30:00|14465.6|14463.6|14479.4|14477.4|14481.6|14479.6|14465.6|14463.6|1146
1685676900000|2023-06-02 03:35:00|14479.5|14477.5|14472.1|14470.1|14481.6|14479.6|14471.3|14469.3|617
1685677200000|2023-06-02 03:40:00|14471.9|14469.9|14471.6|14469.6|14474.8|14472.8|14470.4|14468.4|366
1685677500000|2023-06-02 03:45:00|14471.5|14469.5|14474.6|14472.6|14475.4|14473.4|14471.5|14469.5|244
1685677800000|2023-06-02 03:50:00|14474.5|14472.5|14474.4|14472.4|14475.1|14473.1|14473.4|14471.4|206
1685678100000|2023-06-02 03:55:00|14474.3|14472.3|14475.4|14473.4|14476.3|14474.3|14473.6|14471.6|136
1685678400000|2023-06-02 04:00:00|14475.3|14473.3|14474.1|14472.1|14476.3|14474.3|14473.8|14471.8|155
1685678700000|2023-06-02 04:05:00|14474.3|14472.3|14475.6|14473.6|14477.3|14475.3|14474.1|14472.1|159
1685679000000|2023-06-02 04:10:00|14475.4|14473.4|14475.1|14473.1|14475.5|14473.5|14472.9|14470.9|209
1685679300000|2023-06-02 04:15:00|14475.4|14473.4|14479|14477|14479|14477|14475.4|14473.4|256
1685679600000|2023-06-02 04:20:00|14478.9|14476.9|14478.6|14476.6|14479.6|14477.6|14477.1|14475.1|171
1685679900000|2023-06-02 04:25:00|14478.8|14476.8|14478.1|14476.1|14478.8|14476.8|14476.1|14474.1|167
1685680200000|2023-06-02 04:30:00|14478.3|14476.3|14477.8|14475.8|14480.1|14478.1|14476.3|14474.3|185
1685680500000|2023-06-02 04:35:00|14477.9|14475.9|14477.1|14475.1|14480.4|14478.4|14477|14475|207
1685680800000|2023-06-02 04:40:00|14477.3|14475.3|14475.4|14473.4|14477.6|14475.6|14474.9|14472.9|222
1685681100000|2023-06-02 04:45:00|14475.3|14473.3|14476.4|14474.4|14476.8|14474.8|14474.1|14472.1|210
1685681400000|2023-06-02 04:50:00|14476.3|14474.3|14475.1|14473.1|14477.5|14475.5|14474.9|14472.9|130
1685681700000|2023-06-02 04:55:00|14475.6|14473.6|14475.3|14473.3|14475.9|14473.9|14473.8|14471.8|78
1685682000000|2023-06-02 05:00:00|14475.1|14473.1|14478|14476|14478.9|14476.9|14473.4|14471.4|260
1685682300000|2023-06-02 05:05:00|14478.1|14476.1|14475.9|14473.9|14478.1|14476.1|14474.8|14472.8|120
1685682600000|2023-06-02 05:10:00|14476|14474|14479.3|14477.3|14481|14479|14474.6|14472.6|275
1685682900000|2023-06-02 05:15:00|14479.1|14477.1|14479.6|14477.6|14480.6|14478.6|14475.8|14473.8|216
1685683200000|2023-06-02 05:20:00|14479.8|14477.8|14478.1|14476.1|14483.9|14481.9|14478.1|14476.1|329
1685683500000|2023-06-02 05:25:00|14478.3|14476.3|14477.6|14475.6|14479.4|14477.4|14475.6|14473.6|222
1685683800000|2023-06-02 05:30:00|14477.5|14475.5|14482.6|14480.6|14483.6|14481.6|14477.1|14475.1|279
1685684100000|2023-06-02 05:35:00|14482.8|14480.8|14482.1|14480.1|14483.6|14481.6|14480.9|14478.9|220
1685684400000|2023-06-02 05:40:00|14482.3|14480.3|14480.1|14478.1|14484.4|14482.4|14479|14477|209
1685684700000|2023-06-02 05:45:00|14480.3|14478.3|14476.6|14474.6|14480.3|14478.3|14476.3|14474.3|224
1685685000000|2023-06-02 05:50:00|14476.1|14474.1|14477.1|14475.1|14477.8|14475.8|14473.6|14471.6|305
1685685300000|2023-06-02 05:55:00|14477|14475|14473.6|14471.6|14477.3|14475.3|14473.1|14471.1|216
1685685600000|2023-06-02 06:00:00|14473.8|14471.8|14465.6|14463.6|14474.8|14472.8|14461.5|14459.5|1028
1685685900000|2023-06-02 06:05:00|14465.8|14463.8|14469.9|14467.9|14470.4|14468.4|14464.6|14462.6|358
1685686200000|2023-06-02 06:10:00|14469.8|14467.8|14469.1|14467.1|14472.1|14470.1|14468|14466|322
1685686500000|2023-06-02 06:15:00|14469|14467|14471.9|14469.9|14472.1|14470.1|14467.4|14465.4|247
1685686800000|2023-06-02 06:20:00|14471.4|14469.4|14478.9|14476.9|14479.4|14477.4|14469|14467|462
1685687100000|2023-06-02 06:25:00|14479|14477|14478.9|14476.9|14479.9|14477.9|14476.5|14474.5|272
1685687400000|2023-06-02 06:30:00|14479|14477|14479.8|14477.8|14481.1|14479.1|14476.1|14474.1|327
1685687700000|2023-06-02 06:35:00|14479.9|14477.9|14475.4|14473.4|14480.6|14478.6|14474.9|14472.9|273
1685688000000|2023-06-02 06:40:00|14475.3|14473.3|14483.8|14481.8|14485.3|14483.3|14475.1|14473.1|559
1685688300000|2023-06-02 06:45:00|14483.6|14481.6|14483.1|14481.1|14484.6|14482.6|14479.1|14477.1|347
1685688600000|2023-06-02 06:50:00|14483|14481|14483.8|14481.8|14484.8|14482.8|14481.4|14479.4|207
1685688900000|2023-06-02 06:55:00|14483.6|14481.6|14482.6|14480.6|14485.1|14483.1|14482.1|14480.1|310
1685689200000|2023-06-02 07:00:00|14482.8|14480.8|14482.5|14480.5|14485.5|14483.5|14478.1|14476.1|890
1685689500000|2023-06-02 07:05:00|14482.4|14480.4|14476.9|14474.9|14482.4|14480.4|14472.6|14470.6|929
1685689800000|2023-06-02 07:10:00|14477|14475|14465.9|14463.9|14479.1|14477.1|14465.5|14463.5|845
1685690100000|2023-06-02 07:15:00|14466.1|14464.1|14482.3|14480.3|14482.5|14480.5|14465.8|14463.8|928
1685690400000|2023-06-02 07:20:00|14482.1|14480.1|14472.4|14470.4|14482.1|14480.1|14470.6|14468.6|709
1685690700000|2023-06-02 07:25:00|14472.5|14470.5|14472.8|14470.8|14472.9|14470.9|14467.1|14465.1|568
1685691000000|2023-06-02 07:30:00|14472.6|14470.6|14471.4|14469.4|14475.6|14473.6|14470.3|14468.3|460
1685691300000|2023-06-02 07:35:00|14471.6|14469.6|14471.9|14469.9|14473.4|14471.4|14467.6|14465.6|506
1685691600000|2023-06-02 07:40:00|14472|14470|14475.4|14473.4|14478.6|14476.6|14472|14470|490
1685691900000|2023-06-02 07:45:00|14475.5|14473.5|14475.5|14473.5|14477.6|14475.6|14470.9|14468.9|290
1685692200000|2023-06-02 07:50:00|14475.4|14473.4|14478.9|14476.9|14479.5|14477.5|14473.5|14471.5|698
1685692500000|2023-06-02 07:55:00|14478.8|14476.8|14481.9|14479.9|14483.5|14481.5|14475.9|14473.9|543
1685692800000|2023-06-02 08:00:00|14482.1|14480.1|14483.1|14481.1|14484.3|14482.3|14478.8|14476.8|708
1685693100000|2023-06-02 08:05:00|14483|14481|14473.4|14471.4|14483.9|14481.9|14471.3|14469.3|753
1685693400000|2023-06-02 08:10:00|14473.3|14471.3|14472.9|14470.9|14474.9|14472.9|14470.3|14468.3|463
1685693700000|2023-06-02 08:15:00|14473.1|14471.1|14478.4|14476.4|14481.4|14479.4|14473.1|14471.1|816
1685694000000|2023-06-02 08:20:00|14478.6|14476.6|14476.1|14474.1|14480.5|14478.5|14472.9|14470.9|736
1685694300000|2023-06-02 08:25:00|14476.4|14474.4|14477.1|14475.1|14479.3|14477.3|14475.6|14473.6|393
1685694600000|2023-06-02 08:30:00|14477|14475|14488.6|14486.6|14490|14488|14476.4|14474.4|935
1685694900000|2023-06-02 08:35:00|14488.9|14486.9|14488.1|14486.1|14490.9|14488.9|14485|14483|633
1685695200000|2023-06-02 08:40:00|14487.9|14485.9|14487.6|14485.6|14489.4|14487.4|14485.4|14483.4|344
1685695500000|2023-06-02 08:45:00|14487.4|14485.4|14484.4|14482.4|14489.5|14487.5|14484.3|14482.3|361
1685695800000|2023-06-02 08:50:00|14484.9|14482.9|14489.9|14487.9|14491|14489|14483.1|14481.1|471
1685696100000|2023-06-02 08:55:00|14490|14488|14496.6|14494.6|14496.8|14494.8|14489.3|14487.3|974
1685696400000|2023-06-02 09:00:00|14496.9|14494.9|14495.6|14493.6|14498|14496|14493.3|14491.3|600
1685696700000|2023-06-02 09:05:00|14495.8|14493.8|14500.9|14498.9|14501.6|14499.6|14493|14491|576
1685697000000|2023-06-02 09:10:00|14501|14499|14518.6|14516.6|14519.4|14517.4|14499.9|14497.9|1742
1685697300000|2023-06-02 09:15:00|14518.3|14516.3|14528.9|14526.9|14531.4|14529.4|14512.3|14510.3|1531
1685697600000|2023-06-02 09:20:00|14529.3|14527.3|14521.3|14519.3|14530.8|14528.8|14519.1|14517.1|939
1685697900000|2023-06-02 09:25:00|14521.1|14519.1|14524.1|14522.1|14524.8|14522.8|14514.8|14512.8|612
1685698200000|2023-06-02 09:30:00|14524.3|14522.3|14519.6|14517.6|14526.4|14524.4|14518.9|14516.9|711
1685698500000|2023-06-02 09:35:00|14519.5|14517.5|14521.6|14519.6|14523.9|14521.9|14517.1|14515.1|789
1685698800000|2023-06-02 09:40:00|14521.8|14519.8|14511.5|14509.5|14521.9|14519.9|14509.6|14507.6|647
1685699100000|2023-06-02 09:45:00|14511.4|14509.4|14511.6|14509.6|14514.1|14512.1|14509|14507|418
1685699400000|2023-06-02 09:50:00|14511.5|14509.5|14506.9|14504.9|14512|14510|14504.1|14502.1|625
1685699700000|2023-06-02 09:55:00|14507|14505|14509.4|14507.4|14509.9|14507.9|14505.6|14503.6|633
1685700000000|2023-06-02 10:00:00|14509.1|14507.1|14507.6|14505.6|14510.1|14508.1|14505.1|14503.1|690
1685700300000|2023-06-02 10:05:00|14507.8|14505.8|14508.4|14506.4|14509.4|14507.4|14504|14502|700
1685700600000|2023-06-02 10:10:00|14508.9|14506.9|14511.6|14509.6|14511.6|14509.6|14504.6|14502.6|894
1685700900000|2023-06-02 10:15:00|14511.5|14509.5|14520.1|14518.1|14522.5|14520.5|14509.9|14507.9|744
1685701200000|2023-06-02 10:20:00|14520.6|14518.6|14516.6|14514.6|14520.8|14518.8|14511.6|14509.6|632
1685701500000|2023-06-02 10:25:00|14515.6|14513.6|14515.9|14513.9|14518.9|14516.9|14514|14512|449
1685701800000|2023-06-02 10:30:00|14516|14514|14515.8|14513.8|14517.9|14515.9|14515.3|14513.3|261
1685702100000|2023-06-02 10:35:00|14515.6|14513.6|14515.1|14513.1|14516.6|14514.6|14513.3|14511.3|386
1685702400000|2023-06-02 10:40:00|14515|14513|14510.4|14508.4|14515|14513|14508.3|14506.3|471
1685702700000|2023-06-02 10:45:00|14510.3|14508.3|14505.1|14503.1|14511.3|14509.3|14504.6|14502.6|661
1685703000000|2023-06-02 10:50:00|14504.9|14502.9|14497.4|14495.4|14505.4|14503.4|14494|14492|1115
1685703300000|2023-06-02 10:55:00|14497.3|14495.3|14498|14496|14503.6|14501.6|14496.4|14494.4|887
1685703600000|2023-06-02 11:00:00|14497.8|14495.8|14507.1|14505.1|14508.8|14506.8|14497.6|14495.6|1018
1685703900000|2023-06-02 11:05:00|14507|14505|14507.9|14505.9|14512.4|14510.4|14506.3|14504.3|743
1685704200000|2023-06-02 11:10:00|14507.8|14505.8|14516.1|14514.1|14518.1|14516.1|14504.9|14502.9|926
1685704500000|2023-06-02 11:15:00|14516.3|14514.3|14518.1|14516.1|14521.4|14519.4|14513.4|14511.4|868
1685704800000|2023-06-02 11:20:00|14518.3|14516.3|14520.4|14518.4|14524.6|14522.6|14517.6|14515.6|1041
1685705100000|2023-06-02 11:25:00|14520.5|14518.5|14529.6|14527.6|14532|14530|14519|14517|1662
1685705400000|2023-06-02 11:30:00|14529.5|14527.5|14527.5|14525.5|14530.6|14528.6|14524|14522|699
1685705700000|2023-06-02 11:35:00|14527.1|14525.1|14518.9|14516.9|14527.5|14525.5|14516.8|14514.8|848
1685706000000|2023-06-02 11:40:00|14518.8|14516.8|14515.5|14513.5|14524.6|14522.6|14515|14513|802
1685706300000|2023-06-02 11:45:00|14515.4|14513.4|14519.6|14517.6|14522.6|14520.6|14514.6|14512.6|839
1685706600000|2023-06-02 11:50:00|14519.5|14517.5|14521.5|14519.5|14524.6|14522.6|14517.8|14515.8|722
1685706900000|2023-06-02 11:55:00|14521.6|14519.6|14519.5|14517.5|14525.9|14523.9|14518.1|14516.1|639
1685707200000|2023-06-02 12:00:00|14519.9|14517.9|14521.6|14519.6|14525.6|14523.6|14519.5|14517.5|827
1685707500000|2023-06-02 12:05:00|14521.1|14519.1|14516|14514|14521.4|14519.4|14515.4|14513.4|844
1685707800000|2023-06-02 12:10:00|14515.9|14513.9|14513.9|14511.9|14517.6|14515.6|14509.8|14507.8|1051
1685708100000|2023-06-02 12:15:00|14513.8|14511.8|14502.9|14500.9|14513.9|14511.9|14500.6|14498.6|1467
1685708400000|2023-06-02 12:20:00|14502.6|14500.6|14506.3|14504.3|14511.3|14509.3|14499.4|14497.4|1208
1685708700000|2023-06-02 12:25:00|14506.1|14504.1|14508.5|14506.5|14513.1|14511.1|14503.4|14501.4|1257
1685709000000|2023-06-02 12:30:00|14508|14506|14505|14503|14514.8|14512.8|14469.6|14467.6|9931
1685709300000|2023-06-02 12:35:00|14505.3|14503.3|14482.9|14480.9|14512.6|14510.6|14475.5|14473.5|4289
1685709600000|2023-06-02 12:40:00|14482.6|14480.6|14483|14481|14491.4|14489.4|14476.8|14474.8|3065
1685709900000|2023-06-02 12:45:00|14482.9|14480.9|14482.4|14480.4|14494.6|14492.6|14479.3|14477.3|2340
1685710200000|2023-06-02 12:50:00|14482.5|14480.5|14476|14474|14482.9|14480.9|14461.9|14459.9|4016
1685710500000|2023-06-02 12:55:00|14476.4|14474.4|14479|14477|14483.4|14481.4|14472.4|14470.4|1936
1685710800000|2023-06-02 13:00:00|14479.3|14477.3|14492.4|14490.4|14497.3|14495.3|14478.6|14476.6|3199
1685711100000|2023-06-02 13:05:00|14492.5|14490.5|14502.4|14500.4|14506.1|14504.1|14490.1|14488.1|2677
1685711400000|2023-06-02 13:10:00|14502.3|14500.3|14499.1|14497.1|14508.9|14506.9|14497.4|14495.4|2114
1685711700000|2023-06-02 13:15:00|14499.4|14497.4|14502.4|14500.4|14502.6|14500.6|14495.9|14493.9|1782
1685712000000|2023-06-02 13:20:00|14502.5|14500.5|14506.1|14504.1|14508|14506|14499.4|14497.4|1849
1685712300000|2023-06-02 13:25:00|14505.8|14503.8|14511.1|14509.1|14514.1|14512.1|14503.6|14501.6|3504
1685712600000|2023-06-02 13:30:00|14511.3|14509.3|14586.3|14585.3|14586.8|14585.8|14510.5|14509.3|31285
1685712900000|2023-06-02 13:35:00|14586.5|14585.5|14577.9|14576.9|14588.3|14587.3|14570.5|14569.5|14956
1685713200000|2023-06-02 13:40:00|14577.8|14576.8|14572.3|14571.3|14594.9|14593.9|14569.4|14568.4|13614
1685713500000|2023-06-02 13:45:00|14572.4|14571.4|14509.9|14508.9|14577.6|14576.6|14499.1|14498.1|26343
1685713800000|2023-06-02 13:50:00|14509.3|14508.3|14504.4|14503.4|14514.8|14513.8|14481.6|14480.6|19515
1685714100000|2023-06-02 13:55:00|14504.6|14503.6|14449|14448|14507.6|14506.6|14444.1|14443.1|17162
1685714400000|2023-06-02 14:00:00|14449.1|14448.1|14470.8|14469.8|14478.5|14477.5|14437.8|14436.8|15584
1685714700000|2023-06-02 14:05:00|14470.5|14469.5|14461|14460|14490.5|14489.5|14458.6|14457.6|11549
1685715000000|2023-06-02 14:10:00|14460.5|14459.5|14503.2|14502.2|14507.7|14506.7|14457.8|14456.8|10761
1685715300000|2023-06-02 14:15:00|14503.1|14502.1|14503.7|14502.7|14508.7|14507.7|14491|14490|7830
1685715600000|2023-06-02 14:20:00|14504|14503|14464.5|14463.5|14510.2|14509.2|14463|14462|9858
1685715900000|2023-06-02 14:25:00|14464.3|14463.3|14495.8|14494.8|14499|14498|14456.7|14455.7|8422
1685716200000|2023-06-02 14:30:00|14495|14494|14491|14490|14503.2|14502.2|14474.8|14473.8|6777
1685716500000|2023-06-02 14:35:00|14491.2|14490.2|14514.5|14513.5|14516.2|14515.2|14482.3|14481.3|6773
1685716800000|2023-06-02 14:40:00|14515|14514|14536|14535|14536.3|14535.3|14504.3|14503.3|8658
1685717100000|2023-06-02 14:45:00|14536.2|14535.2|14536.4|14535.4|14554.9|14553.9|14532|14531|8869
1685717400000|2023-06-02 14:50:00|14536.5|14535.5|14545.5|14544.5|14547.7|14546.7|14525|14524|6290
1685717700000|2023-06-02 14:55:00|14545.7|14544.7|14558.2|14557.2|14560.5|14559.5|14540.8|14539.8|5077
1685718000000|2023-06-02 15:00:00|14558|14557|14567|14566|14576.8|14575.8|14552.5|14551.5|9307
1685718300000|2023-06-02 15:05:00|14567.5|14566.5|14560.8|14559.8|14571.9|14570.9|14553.3|14552.3|6555
1685718600000|2023-06-02 15:10:00|14561|14560|14545.3|14544.3|14569.7|14568.7|14544.5|14543.5|6448
1685718900000|2023-06-02 15:15:00|14545.2|14544.2|14546.5|14545.5|14558.8|14557.8|14544.3|14543.3|5666
1685719200000|2023-06-02 15:20:00|14547|14546|14561.8|14560.8|14568.7|14567.7|14546|14545|4267
1685719500000|2023-06-02 15:25:00|14562|14561|14558.8|14557.8|14570|14569|14555.8|14554.8|3951
1685719800000|2023-06-02 15:30:00|14559.8|14558.8|14555.3|14554.3|14569.9|14568.9|14552.3|14551.3|4995
1685720100000|2023-06-02 15:35:00|14555.2|14554.2|14548.8|14547.8|14556|14555|14545.5|14544.5|4635
1685720400000|2023-06-02 15:40:00|14547.6|14546.6|14560.4|14559.4|14561.6|14560.6|14544.9|14543.9|3428
1685720700000|2023-06-02 15:45:00|14560.5|14559.5|14546.3|14545.3|14560.8|14559.8|14543.4|14542.4|3504
1685721000000|2023-06-02 15:50:00|14546.1|14545.1|14548.6|14547.6|14549.3|14548.3|14531|14530|5625
1685721300000|2023-06-02 15:55:00|14548.5|14547.5|14557.1|14556.1|14562|14561|14546|14545|4801
1685721600000|2023-06-02 16:00:00|14557.3|14556.3|14545.1|14544.1|14561.8|14560.8|14541.6|14540.6|3537
1685721900000|2023-06-02 16:05:00|14545.4|14544.4|14544.6|14543.6|14552.3|14551.3|14536.1|14535.1|4135
1685722200000|2023-06-02 16:10:00|14544.8|14543.8|14533|14532|14548.3|14547.3|14526.6|14525.6|4722
1685722500000|2023-06-02 16:15:00|14532.9|14531.9|14532.8|14531.8|14534.4|14533.4|14524.6|14523.6|3545
1685722800000|2023-06-02 16:20:00|14532.6|14531.6|14545|14544|14546.9|14545.9|14532.1|14531.1|3509
1685723100000|2023-06-02 16:25:00|14544.9|14543.9|14542.6|14541.6|14549.5|14548.5|14535.4|14534.4|2702
1685723400000|2023-06-02 16:30:00|14542.5|14541.5|14550.9|14549.9|14550.9|14549.9|14535.9|14534.9|2672
1685723700000|2023-06-02 16:35:00|14550.6|14549.6|14557.3|14556.3|14561.3|14560.3|14549.3|14548.3|3690
1685724000000|2023-06-02 16:40:00|14556.9|14555.9|14562.9|14561.9|14564.6|14563.6|14551.3|14550.3|2768
1685724300000|2023-06-02 16:45:00|14563|14562|14567.3|14566.3|14579.6|14578.6|14562.4|14561.4|5701
1685724600000|2023-06-02 16:50:00|14567.4|14566.4|14571.5|14570.5|14573.3|14572.3|14566.4|14565.4|2287
1685724900000|2023-06-02 16:55:00|14571.4|14570.4|14562.9|14561.9|14573.1|14572.1|14561.5|14560.5|2473
1685725200000|2023-06-02 17:00:00|14562.3|14561.3|14559|14558|14564.4|14563.4|14548.5|14547.5|3597
1685725500000|2023-06-02 17:05:00|14558.9|14557.9|14571.1|14570.1|14575|14574|14558.8|14557.8|2785
1685725800000|2023-06-02 17:10:00|14570.8|14569.8|14558.5|14557.5|14572|14571|14553.3|14552.3|2906
1685726100000|2023-06-02 17:15:00|14558.4|14557.4|14556.4|14555.4|14563.9|14562.9|14552.3|14551.3|2673
1685726400000|2023-06-02 17:20:00|14556.3|14555.3|14564.3|14563.3|14569.4|14568.4|14555.8|14554.8|2791
1685726700000|2023-06-02 17:25:00|14564.1|14563.1|14569.1|14568.1|14574.6|14573.6|14564.1|14563.1|2197
1685727000000|2023-06-02 17:30:00|14569.8|14568.8|14558.3|14557.3|14571.6|14570.6|14551.1|14550.1|3544
1685727300000|2023-06-02 17:35:00|14558.4|14557.4|14558|14557|14560.9|14559.9|14549.5|14548.5|2578
1685727600000|2023-06-02 17:40:00|14558.4|14557.4|14555.4|14554.4|14559.5|14558.5|14548.1|14547.1|2973
1685727900000|2023-06-02 17:45:00|14555.3|14554.3|14553.8|14552.8|14557.5|14556.5|14547.4|14546.4|2711
1685728200000|2023-06-02 17:50:00|14553.5|14552.5|14551.6|14550.6|14556.4|14555.4|14546.4|14545.4|2164
1685728500000|2023-06-02 17:55:00|14551.8|14550.8|14556.6|14555.6|14557|14556|14546.9|14545.9|2538
1685728800000|2023-06-02 18:00:00|14556.5|14555.5|14548.4|14547.4|14563|14562|14548|14547|3659
1685729100000|2023-06-02 18:05:00|14548.6|14547.6|14538.9|14537.9|14549|14548|14524.8|14523.8|7822
1685729400000|2023-06-02 18:10:00|14539|14538|14527|14526|14540.1|14539.1|14526.8|14525.8|4055
1685729700000|2023-06-02 18:15:00|14527.1|14526.1|14532.3|14531.3|14533.1|14532.1|14523.4|14522.4|3545
1685730000000|2023-06-02 18:20:00|14532.9|14531.9|14548.3|14547.3|14550.1|14549.1|14531.5|14530.5|4174
1685730300000|2023-06-02 18:25:00|14548.5|14547.5|14543.3|14542.3|14551.8|14550.8|14537.3|14536.3|3196
1685730600000|2023-06-02 18:30:00|14543.4|14542.4|14552.3|14551.3|14559.9|14558.9|14540|14539|4135
1685730900000|2023-06-02 18:35:00|14552.4|14551.4|14557.9|14556.9|14560.5|14559.5|14549|14548|2833
1685731200000|2023-06-02 18:40:00|14557.8|14556.8|14556.9|14555.9|14560.9|14559.9|14551.6|14550.6|2432
1685731500000|2023-06-02 18:45:00|14556.8|14555.8|14562.1|14561.1|14567.6|14566.6|14556.8|14555.8|3803
1685731800000|2023-06-02 18:50:00|14562|14561|14558.5|14557.5|14567.8|14566.8|14555.3|14554.3|3462
1685732100000|2023-06-02 18:55:00|14558.4|14557.4|14557.3|14556.3|14559.4|14558.4|14547.8|14546.8|3679
1685732400000|2023-06-02 19:00:00|14557.4|14556.4|14564.1|14563.1|14568.5|14567.5|14557.4|14556.4|3833
1685732700000|2023-06-02 19:05:00|14564.3|14563.3|14554.9|14553.9|14571.3|14570.3|14553.3|14552.3|4593
1685733000000|2023-06-02 19:10:00|14555|14554|14555.4|14554.4|14558.8|14557.8|14546.1|14545.1|3589
1685733300000|2023-06-02 19:15:00|14556.4|14555.4|14565|14564|14567.4|14566.4|14555.8|14554.8|3128
1685733600000|2023-06-02 19:20:00|14564.6|14563.6|14556.6|14555.6|14565.6|14564.6|14555.6|14554.6|2905
1685733900000|2023-06-02 19:25:00|14556|14555|14546.1|14545.1|14556.1|14555.1|14545.3|14544.3|3344
1685734200000|2023-06-02 19:30:00|14546.3|14545.3|14542.4|14541.4|14549.5|14548.5|14536|14535|5617
1685734500000|2023-06-02 19:35:00|14542.3|14541.3|14550.9|14549.9|14552.4|14551.4|14542.3|14541.3|3349
1685734800000|2023-06-02 19:40:00|14550.6|14549.6|14548.6|14547.6|14558.2|14557.2|14543.1|14542.1|4818
1685735100000|2023-06-02 19:45:00|14548.7|14547.7|14556.9|14555.9|14560.9|14559.9|14544.5|14543.5|5133
1685735400000|2023-06-02 19:50:00|14556.6|14555.6|14555.1|14554.1|14558.5|14557.5|14545.1|14544.1|7627
1685735700000|2023-06-02 19:55:00|14555.2|14554.2|14550.5|14549.5|14556.9|14555.9|14542.7|14541.7|20920
1685736000000|2023-06-02 20:00:00|14549.9|14548.9|14555.2|14553.2|14558.9|14556.9|14548.5|14546.5|5886
1685736300000|2023-06-02 20:05:00|14555.1|14553.1|14557.6|14555.6|14559.1|14557.1|14554.4|14552.4|2044
1685736600000|2023-06-02 20:10:00|14557.7|14555.7|14555|14553|14561|14559|14553.9|14551.9|2078
1685736900000|2023-06-02 20:15:00|14554.7|14552.7|14553|14551|14556.9|14554.9|14553|14551|764
1685737200000|2023-06-02 20:20:00|14553.1|14551.1|14555.4|14553.4|14556.6|14554.6|14552|14550|876
1685737500000|2023-06-02 20:25:00|14555.5|14553.5|14555.2|14553.2|14556.1|14554.1|14553.6|14551.6|484
1685737800000|2023-06-02 20:30:00|14555.5|14553.5|14556.2|14554.2|14558|14556|14554.4|14552.4|392
1685738100000|2023-06-02 20:35:00|14556.4|14554.4|14552.2|14550.2|14556.4|14554.4|14551.9|14549.9|385
1685738400000|2023-06-02 20:40:00|14552.4|14550.4|14549.9|14547.9|14553.7|14551.7|14549.7|14547.7|629
1685738700000|2023-06-02 20:45:00|14549.7|14547.7|14552.7|14550.7|14553.9|14551.9|14548.9|14546.9|589
1685739000000|2023-06-02 20:50:00|14552.9|14550.9|14555.4|14553.4|14555.9|14553.9|14552.5|14550.5|537
1685739300000|2023-06-02 20:55:00|14555.2|14553.2|14558.8|14553.8|14559.4|14557.4|14554.6|14552.6|437
1685739600000|2023-06-02 21:00:00|14558.9|14553.9|14558.8|14553.8|14558.9|14553.9|14558.8|14553.8|1
1685916000000|2023-06-04 22:00:00|14539.2|14537.2|14535.5|14533.5|14544|14542|14527|14525|969
1685916300000|2023-06-04 22:05:00|14535.7|14533.7|14538.9|14536.9|14539.9|14537.9|14532.7|14530.7|508
1685916600000|2023-06-04 22:10:00|14537.6|14535.6|14536.4|14534.4|14538.2|14536.2|14533.4|14531.4|251
1685916900000|2023-06-04 22:15:00|14536.5|14534.5|14540.7|14538.7|14542.2|14540.2|14534.9|14532.9|425
1685917200000|2023-06-04 22:20:00|14540.9|14538.9|14539.4|14537.4|14541.4|14539.4|14532.7|14530.7|464
1685917500000|2023-06-04 22:25:00|14538.6|14536.6|14541.9|14539.9|14543.2|14541.2|14535.7|14533.7|379
1685917800000|2023-06-04 22:30:00|14540.7|14538.7|14537.5|14535.5|14542.4|14540.4|14534.1|14532.1|290
1685918100000|2023-06-04 22:35:00|14537.6|14535.6|14535.1|14533.1|14538.4|14536.4|14533.5|14531.5|235
1685918400000|2023-06-04 22:40:00|14535.2|14533.2|14544.9|14542.9|14545.6|14543.6|14534.1|14532.1|401
1685918700000|2023-06-04 22:45:00|14544.7|14542.7|14540.2|14538.2|14544.7|14542.7|14539.7|14537.7|185
1685919000000|2023-06-04 22:50:00|14540.6|14538.6|14541|14539|14542.2|14540.2|14540.4|14538.4|82
1685919300000|2023-06-04 22:55:00|14539.9|14537.9|14537.9|14535.9|14540.1|14538.1|14535.6|14533.6|229
1685919600000|2023-06-04 23:00:00|14537.1|14535.1|14533.5|14531.5|14538.9|14536.9|14533.5|14531.5|198
1685919900000|2023-06-04 23:05:00|14533|14531|14528.6|14526.6|14533.6|14531.6|14528|14526|473
1685920200000|2023-06-04 23:10:00|14528.5|14526.5|14519.1|14517.1|14529.1|14527.1|14518.2|14516.2|749
1685920500000|2023-06-04 23:15:00|14519.2|14517.2|14504.6|14502.6|14520.9|14518.9|14504.2|14502.2|1026
1685920800000|2023-06-04 23:20:00|14504.5|14502.5|14510.7|14508.7|14512.5|14510.5|14503.7|14501.7|509
1685921100000|2023-06-04 23:25:00|14510.6|14508.6|14506.5|14504.5|14512.2|14510.2|14505.5|14503.5|309
1685921400000|2023-06-04 23:30:00|14506.4|14504.4|14506.9|14504.9|14507.7|14505.7|14497.1|14495.1|832
1685921700000|2023-06-04 23:35:00|14507|14505|14500.2|14498.2|14507.7|14505.7|14493.5|14491.5|471
1685922000000|2023-06-04 23:40:00|14500.4|14498.4|14503.4|14501.4|14505.9|14503.9|14500.1|14498.1|387
1685922300000|2023-06-04 23:45:00|14503.2|14501.2|14503.4|14501.4|14506.4|14504.4|14501.7|14499.7|327
1685922600000|2023-06-04 23:50:00|14504|14502|14505.6|14503.6|14509|14507|14501.5|14499.5|454
1685922900000|2023-06-04 23:55:00|14505.5|14503.5|14507.5|14505.5|14508|14506|14503.4|14501.4|376
1685923200000|2023-06-05 00:00:00|14507.6|14505.6|14498|14496|14507.7|14505.7|14495.5|14493.5|1161
1685923500000|2023-06-05 00:05:00|14497.9|14495.9|14483.4|14481.4|14499.5|14497.5|14483.4|14481.4|1346
1685923800000|2023-06-05 00:10:00|14483.2|14481.2|14496.7|14494.7|14497.4|14495.4|14483.2|14481.2|496
1685924100000|2023-06-05 00:15:00|14496.5|14494.5|14491.5|14489.5|14499.2|14497.2|14491.2|14489.2|466
1685924400000|2023-06-05 00:20:00|14492|14490|14499.2|14497.2|14500.4|14498.4|14490.5|14488.5|453
1685924700000|2023-06-05 00:25:00|14499.7|14497.7|14500.7|14498.7|14502.9|14500.9|14499.2|14497.2|331
1685925000000|2023-06-05 00:30:00|14500.9|14498.9|14499.2|14497.2|14503.2|14501.2|14499.2|14497.2|300
1685925300000|2023-06-05 00:35:00|14499.1|14497.1|14502.9|14500.9|14504.9|14502.9|14498.5|14496.5|245
1685925600000|2023-06-05 00:40:00|14502.7|14500.7|14499.9|14497.9|14503.5|14501.5|14499.6|14497.6|227
1685925900000|2023-06-05 00:45:00|14499.7|14497.7|14502|14500|14502.2|14500.2|14498.6|14496.6|222
1685926200000|2023-06-05 00:50:00|14502.1|14500.1|14501.7|14499.7|14504.2|14502.2|14501.7|14499.7|185
1685926500000|2023-06-05 00:55:00|14501.9|14499.9|14498|14496|14501.9|14499.9|14495.6|14493.6|435
1685926800000|2023-06-05 01:00:00|14498.5|14496.5|14504.7|14502.7|14504.7|14502.7|14497.7|14495.7|465
1685927100000|2023-06-05 01:05:00|14504.6|14502.6|14504.2|14502.2|14507.4|14505.4|14501.2|14499.2|325
1685927400000|2023-06-05 01:10:00|14504.4|14502.4|14507.9|14505.9|14508|14506|14502.9|14500.9|319
1685927700000|2023-06-05 01:15:00|14507.7|14505.7|14500.1|14498.1|14508|14506|14495.6|14493.6|561
1685928000000|2023-06-05 01:20:00|14500|14498|14499.9|14497.9|14501.2|14499.2|14492.9|14490.9|435
1685928300000|2023-06-05 01:25:00|14499.7|14497.7|14500|14498|14503.4|14501.4|14498.2|14496.2|254
1685928600000|2023-06-05 01:30:00|14499.9|14497.9|14492.4|14490.4|14501.2|14499.2|14491.7|14489.7|523
1685928900000|2023-06-05 01:35:00|14492.2|14490.2|14498.2|14496.2|14498.5|14496.5|14491.1|14489.1|470
1685929200000|2023-06-05 01:40:00|14498.1|14496.1|14498.1|14496.1|14501.7|14499.7|14496.7|14494.7|274
1685929500000|2023-06-05 01:45:00|14498.2|14496.2|14504.6|14502.6|14506|14504|14498.2|14496.2|466
1685929800000|2023-06-05 01:50:00|14504.5|14502.5|14502.6|14500.6|14506|14504|14501.6|14499.6|240
1685930100000|2023-06-05 01:55:00|14502.5|14500.5|14503.5|14501.5|14506.2|14504.2|14500.7|14498.7|200
1685930400000|2023-06-05 02:00:00|14503.4|14501.4|14500.7|14498.7|14504|14502|14500.4|14498.4|157
1685930700000|2023-06-05 02:05:00|14500.9|14498.9|14500.1|14498.1|14503.7|14501.7|14499|14497|194
1685931000000|2023-06-05 02:10:00|14500.2|14498.2|14500.5|14498.5|14502.9|14500.9|14498.5|14496.5|192
1685931300000|2023-06-05 02:15:00|14500.6|14498.6|14505.2|14503.2|14506.2|14504.2|14500.6|14498.6|262
1685931600000|2023-06-05 02:20:00|14505.4|14503.4|14507|14505|14507|14505|14501.7|14499.7|283
1685931900000|2023-06-05 02:25:00|14506.7|14504.7|14506.2|14504.2|14507.6|14505.6|14504.4|14502.4|209
1685932200000|2023-06-05 02:30:00|14506.1|14504.1|14508.2|14506.2|14509.1|14507.1|14505.6|14503.6|263
1685932500000|2023-06-05 02:35:00|14508.1|14506.1|14507|14505|14509.2|14507.2|14506|14504|222
1685932800000|2023-06-05 02:40:00|14507.1|14505.1|14506.2|14504.2|14508|14506|14504.6|14502.6|218
1685933100000|2023-06-05 02:45:00|14506.1|14504.1|14511|14509|14512|14510|14506.1|14504.1|453
1685933400000|2023-06-05 02:50:00|14511.1|14509.1|14511.7|14509.7|14512.6|14510.6|14509.2|14507.2|267
1685933700000|2023-06-05 02:55:00|14511.6|14509.6|14511.9|14509.9|14514.2|14512.2|14511.1|14509.1|342
1685934000000|2023-06-05 03:00:00|14511.7|14509.7|14513.7|14511.7|14516.2|14514.2|14510|14508|362
1685934300000|2023-06-05 03:05:00|14513.6|14511.6|14513|14511|14516.6|14514.6|14512.5|14510.5|265
1685934600000|2023-06-05 03:10:00|14513.1|14511.1|14513.1|14511.1|14514.7|14512.7|14510.7|14508.7|287
1685934900000|2023-06-05 03:15:00|14513|14511|14513.7|14511.7|14514.5|14512.5|14511.4|14509.4|351
1685935200000|2023-06-05 03:20:00|14513.2|14511.2|14513.5|14511.5|14514.6|14512.6|14512.2|14510.2|244
1685935500000|2023-06-05 03:25:00|14514|14512|14510|14508|14515.4|14513.4|14508.9|14506.9|395
1685935800000|2023-06-05 03:30:00|14509.7|14507.7|14511.1|14509.1|14514.9|14512.9|14508.9|14506.9|238
1685936100000|2023-06-05 03:35:00|14511|14509|14509|14507|14512.9|14510.9|14508.1|14506.1|221
1685936400000|2023-06-05 03:40:00|14508.9|14506.9|14500.7|14498.7|14509.7|14507.7|14500.6|14498.6|453
1685936700000|2023-06-05 03:45:00|14500.6|14498.6|14500.6|14498.6|14505.2|14503.2|14498.5|14496.5|386
1685937000000|2023-06-05 03:50:00|14500.5|14498.5|14500.2|14498.2|14501.6|14499.6|14497.9|14495.9|238
1685937300000|2023-06-05 03:55:00|14500|14498|14499.1|14497.1|14502|14500|14497.7|14495.7|236
1685937600000|2023-06-05 04:00:00|14499.2|14497.2|14499.9|14497.9|14500.7|14498.7|14498.4|14496.4|100
1685937900000|2023-06-05 04:05:00|14500|14498|14495|14493|14500|14498|14494.5|14492.5|253
1685938200000|2023-06-05 04:10:00|14494.9|14492.9|14493.5|14491.5|14496.4|14494.4|14491.1|14489.1|252
1685938500000|2023-06-05 04:15:00|14493|14491|14494.7|14492.7|14495|14493|14492.4|14490.4|160
1685938800000|2023-06-05 04:20:00|14494.9|14492.9|14492.7|14490.7|14495.1|14493.1|14492.5|14490.5|107
1685939100000|2023-06-05 04:25:00|14492.6|14490.6|14489.4|14487.4|14493.2|14491.2|14489.1|14487.1|309
1685939400000|2023-06-05 04:30:00|14489.5|14487.5|14494.2|14492.2|14495.5|14493.5|14488.1|14486.1|624
1685939700000|2023-06-05 04:35:00|14494|14492|14490.7|14488.7|14495.4|14493.4|14489.9|14487.9|197
1685940000000|2023-06-05 04:40:00|14490.4|14488.4|14489.1|14487.1|14490.9|14488.9|14487.1|14485.1|305
1685940300000|2023-06-05 04:45:00|14489.2|14487.2|14490.6|14488.6|14491.7|14489.7|14488.6|14486.6|131
1685940600000|2023-06-05 04:50:00|14490.7|14488.7|14493.6|14491.6|14493.9|14491.9|14489.6|14487.6|195
1685940900000|2023-06-05 04:55:00|14493.5|14491.5|14494.5|14492.5|14495.6|14493.6|14493|14491|199
1685941200000|2023-06-05 05:00:00|14494.7|14492.7|14491.7|14489.7|14495|14493|14490.5|14488.5|254
1685941500000|2023-06-05 05:05:00|14492|14490|14493.2|14491.2|14495.4|14493.4|14491.7|14489.7|159
1685941800000|2023-06-05 05:10:00|14493.4|14491.4|14494|14492|14495|14493|14490.6|14488.6|200
1685942100000|2023-06-05 05:15:00|14493.7|14491.7|14492.2|14490.2|14494.2|14492.2|14491.1|14489.1|325
1685942400000|2023-06-05 05:20:00|14492.1|14490.1|14493.2|14491.2|14494.4|14492.4|14490.4|14488.4|460
1685942700000|2023-06-05 05:25:00|14493.4|14491.4|14492.6|14490.6|14494.2|14492.2|14491.5|14489.5|143
1685943000000|2023-06-05 05:30:00|14492.5|14490.5|14496|14494|14497.2|14495.2|14491.7|14489.7|273
1685943300000|2023-06-05 05:35:00|14495.9|14493.9|14502.7|14500.7|14504.6|14502.6|14495.1|14493.1|445
1685943600000|2023-06-05 05:40:00|14502.6|14500.6|14504.2|14502.2|14507|14505|14501.1|14499.1|366
1685943900000|2023-06-05 05:45:00|14504.1|14502.1|14504.5|14502.5|14504.7|14502.7|14500.1|14498.1|300
1685944200000|2023-06-05 05:50:00|14504.4|14502.4|14502.5|14500.5|14505|14503|14501.7|14499.7|171
1685944500000|2023-06-05 05:55:00|14502.1|14500.1|14505.2|14503.2|14505.9|14503.9|14500.2|14498.2|221
1685944800000|2023-06-05 06:00:00|14505.5|14503.5|14504.1|14502.1|14508.2|14506.2|14502|14500|466
1685945100000|2023-06-05 06:05:00|14504|14502|14504.9|14502.9|14508.4|14506.4|14503.6|14501.6|283
1685945400000|2023-06-05 06:10:00|14505|14503|14502.5|14500.5|14510|14508|14502.5|14500.5|339
1685945700000|2023-06-05 06:15:00|14502.6|14500.6|14503.7|14501.7|14505.6|14503.6|14501.2|14499.2|194
1685946000000|2023-06-05 06:20:00|14503.5|14501.5|14504.4|14502.4|14509.2|14507.2|14503.2|14501.2|254
1685946300000|2023-06-05 06:25:00|14504.2|14502.2|14502.6|14500.6|14505.7|14503.7|14501.7|14499.7|183
1685946600000|2023-06-05 06:30:00|14502.5|14500.5|14500.2|14498.2|14502.5|14500.5|14496.7|14494.7|327
1685946900000|2023-06-05 06:35:00|14500.1|14498.1|14499.1|14497.1|14500.5|14498.5|14497.2|14495.2|148
1685947200000|2023-06-05 06:40:00|14499.2|14497.2|14502.6|14500.6|14503.1|14501.1|14497.7|14495.7|153
1685947500000|2023-06-05 06:45:00|14502.7|14500.7|14500.7|14498.7|14503.7|14501.7|14500.1|14498.1|251
1685947800000|2023-06-05 06:50:00|14500.6|14498.6|14505.5|14503.5|14505.7|14503.7|14500.5|14498.5|208
1685948100000|2023-06-05 06:55:00|14505.2|14503.2|14507.2|14505.2|14507.2|14505.2|14503.7|14501.7|151
1685948400000|2023-06-05 07:00:00|14507.1|14505.1|14500.2|14498.2|14509.4|14507.4|14499.1|14497.1|777
1685948700000|2023-06-05 07:05:00|14500|14498|14506.6|14504.6|14508.2|14506.2|14499.4|14497.4|616
1685949000000|2023-06-05 07:10:00|14506.9|14504.9|14509.9|14507.9|14513.1|14511.1|14504.4|14502.4|538
1685949300000|2023-06-05 07:15:00|14509.6|14507.6|14527.1|14525.1|14528|14526|14508.7|14506.7|1319
1685949600000|2023-06-05 07:20:00|14526.9|14524.9|14524.9|14522.9|14527.2|14525.2|14520.1|14518.1|621
1685949900000|2023-06-05 07:25:00|14524.7|14522.7|14532.6|14530.6|14533.4|14531.4|14524.2|14522.2|713
1685950200000|2023-06-05 07:30:00|14532.5|14530.5|14536.6|14534.6|14539.5|14537.5|14529.6|14527.6|892
1685950500000|2023-06-05 07:35:00|14536.5|14534.5|14539.6|14537.6|14544.9|14542.9|14536.1|14534.1|811
1685950800000|2023-06-05 07:40:00|14539.5|14537.5|14534.7|14532.7|14541.1|14539.1|14531.1|14529.1|675
1685951100000|2023-06-05 07:45:00|14534.4|14532.4|14531.9|14529.9|14535.2|14533.2|14530.4|14528.4|425
1685951400000|2023-06-05 07:50:00|14532|14530|14525.6|14523.6|14533.6|14531.6|14523.4|14521.4|475
1685951700000|2023-06-05 07:55:00|14525.4|14523.4|14524|14522|14529.1|14527.1|14522.7|14520.7|682
1685952000000|2023-06-05 08:00:00|14524.5|14522.5|14525.2|14523.2|14529.7|14527.7|14522.5|14520.5|724
1685952300000|2023-06-05 08:05:00|14525.1|14523.1|14517.4|14515.4|14526.5|14524.5|14516.7|14514.7|685
1685952600000|2023-06-05 08:10:00|14517.2|14515.2|14510|14508|14518.2|14516.2|14509.7|14507.7|793
1685952900000|2023-06-05 08:15:00|14510.2|14508.2|14516.7|14514.7|14517.1|14515.1|14509|14507|496
1685953200000|2023-06-05 08:20:00|14516.6|14514.6|14517.4|14515.4|14519|14517|14513|14511|375
1685953500000|2023-06-05 08:25:00|14517.5|14515.5|14517.2|14515.2|14520|14518|14515.9|14513.9|379
1685953800000|2023-06-05 08:30:00|14517.1|14515.1|14515.9|14513.9|14520.7|14518.7|14513.6|14511.6|812
1685954100000|2023-06-05 08:35:00|14515.7|14513.7|14515.5|14513.5|14516|14514|14510.2|14508.2|321
1685954400000|2023-06-05 08:40:00|14515.6|14513.6|14514.4|14512.4|14515.7|14513.7|14511.2|14509.2|228
1685954700000|2023-06-05 08:45:00|14514.2|14512.2|14513.7|14511.7|14514.7|14512.7|14510.4|14508.4|187
1685955000000|2023-06-05 08:50:00|14513.5|14511.5|14510|14508|14514.5|14512.5|14507.2|14505.2|353
1685955300000|2023-06-05 08:55:00|14510.1|14508.1|14511.7|14509.7|14511.9|14509.9|14507.4|14505.4|347
1685955600000|2023-06-05 09:00:00|14511.9|14509.9|14512.1|14510.1|14515.5|14513.5|14511.9|14509.9|260
1685955900000|2023-06-05 09:05:00|14512.4|14510.4|14511|14509|14514.2|14512.2|14510|14508|179
1685956200000|2023-06-05 09:10:00|14510.7|14508.7|14509.6|14507.6|14511.6|14509.6|14506.9|14504.9|239
1685956500000|2023-06-05 09:15:00|14509.7|14507.7|14504.4|14502.4|14509.9|14507.9|14502.9|14500.9|414
1685956800000|2023-06-05 09:20:00|14504.1|14502.1|14508.1|14506.1|14509.1|14507.1|14504.1|14502.1|230
1685957100000|2023-06-05 09:25:00|14508.2|14506.2|14517|14515|14517.4|14515.4|14508|14506|329
1685957400000|2023-06-05 09:30:00|14516.9|14514.9|14514.2|14512.2|14519.1|14517.1|14514.1|14512.1|364
1685957700000|2023-06-05 09:35:00|14514.4|14512.4|14513.5|14511.5|14515.9|14513.9|14512|14510|380
1685958000000|2023-06-05 09:40:00|14513.4|14511.4|14502.5|14500.5|14513.5|14511.5|14500.2|14498.2|1014
1685958300000|2023-06-05 09:45:00|14502.4|14500.4|14506.7|14504.7|14509.2|14507.2|14500.7|14498.7|571
1685958600000|2023-06-05 09:50:00|14506.6|14504.6|14508.5|14506.5|14509.4|14507.4|14504.9|14502.9|615
1685958900000|2023-06-05 09:55:00|14508.2|14506.2|14505.5|14503.5|14509.1|14507.1|14503.2|14501.2|373
1685959200000|2023-06-05 10:00:00|14505.4|14503.4|14502.1|14500.1|14507.7|14505.7|14499.1|14497.1|798
1685959500000|2023-06-05 10:05:00|14502.2|14500.2|14503.2|14501.2|14504.4|14502.4|14498.7|14496.7|414
1685959800000|2023-06-05 10:10:00|14503.1|14501.1|14502.7|14500.7|14503.6|14501.6|14500.4|14498.4|258
1685960100000|2023-06-05 10:15:00|14502.6|14500.6|14504.5|14502.5|14507.1|14505.1|14501.5|14499.5|317
1685960400000|2023-06-05 10:20:00|14504.6|14502.6|14505.6|14503.6|14506.5|14504.5|14503.9|14501.9|157
1685960700000|2023-06-05 10:25:00|14505.5|14503.5|14508.7|14506.7|14509.7|14507.7|14503.9|14501.9|263
1685961000000|2023-06-05 10:30:00|14508.9|14506.9|14516.5|14514.5|14520.4|14518.4|14508.5|14506.5|1077
1685961300000|2023-06-05 10:35:00|14516.4|14514.4|14517.7|14515.7|14520|14518|14514.5|14512.5|717
1685961600000|2023-06-05 10:40:00|14517.6|14515.6|14519.2|14517.2|14520.7|14518.7|14516.7|14514.7|680
1685961900000|2023-06-05 10:45:00|14519.4|14517.4|14521.9|14519.9|14523.5|14521.5|14518.1|14516.1|607
1685962200000|2023-06-05 10:50:00|14521.7|14519.7|14520.5|14518.5|14521.7|14519.7|14518.7|14516.7|383
1685962500000|2023-06-05 10:55:00|14520.6|14518.6|14520.9|14518.9|14523.4|14521.4|14519.4|14517.4|588
1685962800000|2023-06-05 11:00:00|14521|14519|14523.7|14521.7|14526.1|14524.1|14518.2|14516.2|753
1685963100000|2023-06-05 11:05:00|14523.6|14521.6|14528|14526|14528.2|14526.2|14522.7|14520.7|530
1685963400000|2023-06-05 11:10:00|14528.1|14526.1|14532.6|14530.6|14533.4|14531.4|14528|14526|649
1685963700000|2023-06-05 11:15:00|14532.5|14530.5|14531|14529|14533.5|14531.5|14528|14526|701
1685964000000|2023-06-05 11:20:00|14530.9|14528.9|14524.2|14522.2|14533.2|14531.2|14524|14522|610
1685964300000|2023-06-05 11:25:00|14523.2|14521.2|14524.5|14522.5|14526.2|14524.2|14521.1|14519.1|831
1685964600000|2023-06-05 11:30:00|14524.2|14522.2|14521.7|14519.7|14526.9|14524.9|14521.7|14519.7|630
1685964900000|2023-06-05 11:35:00|14521.9|14519.9|14520.4|14518.4|14525|14523|14519.7|14517.7|557
1685965200000|2023-06-05 11:40:00|14520.2|14518.2|14518.7|14516.7|14521|14519|14514.6|14512.6|855
1685965500000|2023-06-05 11:45:00|14518.5|14516.5|14522.4|14520.4|14524.2|14522.2|14518.5|14516.5|636
1685965800000|2023-06-05 11:50:00|14522.2|14520.2|14527.7|14525.7|14528.1|14526.1|14521|14519|637
1685966100000|2023-06-05 11:55:00|14527.6|14525.6|14525.9|14523.9|14528.2|14526.2|14524.5|14522.5|358
1685966400000|2023-06-05 12:00:00|14525.6|14523.6|14524.2|14522.2|14527|14525|14516.5|14514.5|986
1685966700000|2023-06-05 12:05:00|14524.5|14522.5|14528|14526|14532.7|14530.7|14522.6|14520.6|757
1685967000000|2023-06-05 12:10:00|14528.1|14526.1|14523.7|14521.7|14529|14527|14523.2|14521.2|417
1685967300000|2023-06-05 12:15:00|14523.6|14521.6|14520.9|14518.9|14526.4|14524.4|14515.6|14513.6|727
1685967600000|2023-06-05 12:20:00|14520.5|14518.5|14523|14521|14523.2|14521.2|14516.7|14514.7|339
1685967900000|2023-06-05 12:25:00|14523.1|14521.1|14523.2|14521.2|14526|14524|14520.5|14518.5|517
1685968200000|2023-06-05 12:30:00|14522.7|14520.7|14527.2|14525.2|14527.5|14525.5|14519.6|14517.6|1221
1685968500000|2023-06-05 12:35:00|14527.4|14525.4|14527.7|14525.7|14529.5|14527.5|14523.6|14521.6|643
1685968800000|2023-06-05 12:40:00|14527.4|14525.4|14537.7|14535.7|14538.1|14536.1|14527.1|14525.1|1113
1685969100000|2023-06-05 12:45:00|14537.9|14535.9|14535|14533|14538.7|14536.7|14534.4|14532.4|873
1685969400000|2023-06-05 12:50:00|14535.1|14533.1|14528|14526|14536.6|14534.6|14526.4|14524.4|910
1685969700000|2023-06-05 12:55:00|14527.9|14525.9|14531|14529|14532.1|14530.1|14527.2|14525.2|475
1685970000000|2023-06-05 13:00:00|14531.1|14529.1|14537.7|14535.7|14542.4|14540.4|14530.4|14528.4|1153
1685970300000|2023-06-05 13:05:00|14537.9|14535.9|14541|14539|14542.5|14540.5|14536.6|14534.6|767
1685970600000|2023-06-05 13:10:00|14541.1|14539.1|14533.7|14531.7|14541.7|14539.7|14532.7|14530.7|916
1685970900000|2023-06-05 13:15:00|14533.6|14531.6|14537.5|14535.5|14538.2|14536.2|14531.2|14529.2|1324
1685971200000|2023-06-05 13:20:00|14537.6|14535.6|14531|14529|14538.2|14536.2|14527.1|14525.1|1299
1685971500000|2023-06-05 13:25:00|14531.1|14529.1|14539.2|14537.2|14540.2|14538.2|14527.6|14525.6|2688
1685971800000|2023-06-05 13:30:00|14538.7|14537.7|14575.7|14574.7|14575.9|14574.9|14537.9|14536.9|20615
1685972100000|2023-06-05 13:35:00|14576|14575|14583.2|14582.2|14592.9|14591.9|14568.7|14567.7|16274
1685972400000|2023-06-05 13:40:00|14583.1|14582.1|14609.9|14608.9|14621.4|14620.4|14581.2|14580.2|13567
1685972700000|2023-06-05 13:45:00|14609.6|14608.6|14599.4|14598.4|14615.9|14614.9|14594.6|14593.6|11840
1685973000000|2023-06-05 13:50:00|14600.2|14599.2|14559|14558|14601|14600|14553.4|14552.4|14790
1685973300000|2023-06-05 13:55:00|14559.3|14558.3|14568.3|14567.3|14576.4|14575.4|14550.5|14549.5|11179
1685973600000|2023-06-05 14:00:00|14568|14567|14598.2|14597.2|14603.5|14602.5|14564|14563|17809
1685973900000|2023-06-05 14:05:00|14598.3|14597.3|14587.7|14586.7|14608.4|14607.4|14582.3|14581.3|12448
1685974200000|2023-06-05 14:10:00|14587.8|14586.8|14579.3|14578.3|14611.9|14610.9|14574|14573|12398
1685974500000|2023-06-05 14:15:00|14579.5|14578.5|14585|14584|14593.3|14592.3|14561.5|14560.5|11977
1685974800000|2023-06-05 14:20:00|14584.4|14583.4|14578.9|14577.9|14593.3|14592.3|14571.9|14570.9|7593
1685975100000|2023-06-05 14:25:00|14578.8|14577.8|14577.1|14576.1|14591.7|14590.7|14569.9|14568.9|6527
1685975400000|2023-06-05 14:30:00|14576.9|14575.9|14587.9|14586.9|14591.9|14590.9|14569.1|14568.1|7507
1685975700000|2023-06-05 14:35:00|14587.8|14586.8|14579.4|14578.4|14611.8|14610.8|14578.3|14577.3|9604
1685976000000|2023-06-05 14:40:00|14579.6|14578.6|14605.4|14604.4|14606.6|14605.6|14575.3|14574.3|7898
1685976300000|2023-06-05 14:45:00|14605.3|14604.3|14608.1|14607.1|14626.3|14625.3|14604.7|14603.7|10506
1685976600000|2023-06-05 14:50:00|14607.9|14606.9|14626.7|14625.7|14630.7|14629.7|14605.4|14604.4|7049
1685976900000|2023-06-05 14:55:00|14626.9|14625.9|14635.2|14634.2|14641.9|14640.9|14623.4|14622.4|8909
1685977200000|2023-06-05 15:00:00|14634.9|14633.9|14621.4|14620.4|14638.2|14637.2|14620.8|14619.8|6224
1685977500000|2023-06-05 15:05:00|14621.3|14620.3|14639.7|14638.7|14639.7|14638.7|14614.3|14613.3|6596
1685977800000|2023-06-05 15:10:00|14639.6|14638.6|14628.1|14627.1|14640.1|14639.1|14625.6|14624.6|4388
1685978100000|2023-06-05 15:15:00|14628.2|14627.2|14632.8|14631.8|14639.7|14638.7|14624.6|14623.6|3893
1685978400000|2023-06-05 15:20:00|14632.4|14631.4|14633.2|14632.2|14634.6|14633.6|14625.4|14624.4|3822
1685978700000|2023-06-05 15:25:00|14633.3|14632.3|14642.3|14641.3|14648.2|14647.2|14628.6|14627.6|5115
1685979000000|2023-06-05 15:30:00|14642.1|14641.1|14652.4|14651.4|14658.2|14657.2|14640.8|14639.8|5961
1685979300000|2023-06-05 15:35:00|14652.6|14651.6|14648.9|14647.9|14655.3|14654.3|14637.1|14636.1|6364
1685979600000|2023-06-05 15:40:00|14648.5|14647.5|14645.7|14644.7|14652.9|14651.9|14642|14641|4141
1685979900000|2023-06-05 15:45:00|14645.6|14644.6|14646.5|14645.5|14647.4|14646.4|14640.2|14639.2|3462
1685980200000|2023-06-05 15:50:00|14646.6|14645.6|14648.2|14647.2|14651.6|14650.6|14643|14642|2930
1685980500000|2023-06-05 15:55:00|14648.1|14647.1|14638.7|14637.7|14652.6|14651.6|14637.7|14636.7|4019
1685980800000|2023-06-05 16:00:00|14640|14639|14620.4|14619.4|14647|14646|14617.6|14616.6|7645
1685981100000|2023-06-05 16:05:00|14620.9|14619.9|14644.9|14643.9|14644.9|14643.9|14618.2|14617.2|4515
1685981400000|2023-06-05 16:10:00|14645.1|14644.1|14654|14653|14655.9|14654.9|14642|14641|4362
1685981700000|2023-06-05 16:15:00|14653.9|14652.9|14655.2|14654.2|14662.1|14661.1|14650.1|14649.1|4305
1685982000000|2023-06-05 16:20:00|14655.5|14654.5|14642.6|14641.6|14656.1|14655.1|14641.2|14640.2|4047
1685982300000|2023-06-05 16:25:00|14642.5|14641.5|14648.6|14647.6|14649.9|14648.9|14638.1|14637.1|3312
1685982600000|2023-06-05 16:30:00|14648.9|14647.9|14642.6|14641.6|14651|14650|14641.7|14640.7|2088
1685982900000|2023-06-05 16:35:00|14642.7|14641.7|14646.1|14645.1|14649.6|14648.6|14639|14638|2343
1685983200000|2023-06-05 16:40:00|14646|14645|14645.1|14644.1|14649.7|14648.7|14640.7|14639.7|2056
1685983500000|2023-06-05 16:45:00|14646.6|14645.6|14647|14646|14651.6|14650.6|14641|14640|2248
1685983800000|2023-06-05 16:50:00|14647.1|14646.1|14658.5|14657.5|14660|14659|14647.1|14646.1|3157
1685984100000|2023-06-05 16:55:00|14658.4|14657.4|14660.7|14659.7|14661.1|14660.1|14654.4|14653.4|2593
1685984400000|2023-06-05 17:00:00|14660.5|14659.5|14653.9|14652.9|14664.2|14663.2|14652|14651|3397
1685984700000|2023-06-05 17:05:00|14654.1|14653.1|14661|14660|14663.7|14662.7|14651.9|14650.9|2397
1685985000000|2023-06-05 17:10:00|14660.9|14659.9|14651.6|14650.6|14663.4|14662.4|14651.5|14650.5|3104
1685985300000|2023-06-05 17:15:00|14651.5|14650.5|14644.5|14643.5|14652.6|14651.6|14635.4|14634.4|5243
1685985600000|2023-06-05 17:20:00|14644.4|14643.4|14647.5|14646.5|14648.7|14647.7|14641|14640|2778
1685985900000|2023-06-05 17:25:00|14647.6|14646.6|14622.1|14621.1|14648.5|14647.5|14614.2|14613.2|6766
1685986200000|2023-06-05 17:30:00|14622.2|14621.2|14625.9|14624.9|14628.7|14627.7|14612|14611|5124
1685986500000|2023-06-05 17:35:00|14625.7|14624.7|14609.9|14608.9|14625.7|14624.7|14597.6|14596.6|6380
1685986800000|2023-06-05 17:40:00|14609.7|14608.7|14603.5|14602.5|14611.4|14610.4|14600.2|14599.2|3975
1685987100000|2023-06-05 17:45:00|14603.6|14602.6|14594.4|14593.4|14608.7|14607.7|14590.4|14589.4|3963
1685987400000|2023-06-05 17:50:00|14594.2|14593.2|14585.5|14584.5|14594.4|14593.4|14584|14583|3872
1685987700000|2023-06-05 17:55:00|14585.6|14584.6|14602|14601|14604.4|14603.4|14579.6|14578.6|5483
1685988000000|2023-06-05 18:00:00|14601.9|14600.9|14605.4|14604.4|14608|14607|14599.5|14598.5|3861
1685988300000|2023-06-05 18:05:00|14605.9|14604.9|14593.9|14592.9|14607.2|14606.2|14579.7|14578.7|5618
1685988600000|2023-06-05 18:10:00|14593.6|14592.6|14580.7|14579.7|14595.9|14594.9|14570.7|14569.7|5261
1685988900000|2023-06-05 18:15:00|14580.6|14579.6|14591.2|14590.2|14594.2|14593.2|14575.7|14574.7|3613
1685989200000|2023-06-05 18:20:00|14592.1|14591.1|14597.4|14596.4|14603.5|14602.5|14585.9|14584.9|4398
1685989500000|2023-06-05 18:25:00|14597.2|14596.2|14586.4|14585.4|14599.1|14598.1|14578.4|14577.4|4598
1685989800000|2023-06-05 18:30:00|14586.5|14585.5|14522.6|14521.6|14588.9|14587.9|14515.4|14514.4|16432
1685990100000|2023-06-05 18:35:00|14522.9|14521.9|14531.9|14530.9|14550.5|14549.5|14519.4|14518.4|10942
1685990400000|2023-06-05 18:40:00|14532.2|14531.2|14547.6|14546.6|14553.6|14552.6|14529.1|14528.1|5381
1685990700000|2023-06-05 18:45:00|14547.7|14546.7|14533.7|14532.7|14549.1|14548.1|14528.6|14527.6|5586
1685991000000|2023-06-05 18:50:00|14533.6|14532.6|14561.2|14560.2|14564.1|14563.1|14521.4|14520.4|7602
1685991300000|2023-06-05 18:55:00|14561.1|14560.1|14578.7|14577.7|14581|14580|14559.4|14558.4|5967
1685991600000|2023-06-05 19:00:00|14578.6|14577.6|14532.9|14531.9|14583.4|14582.4|14523.1|14522.1|11701
1685991900000|2023-06-05 19:05:00|14532.1|14531.1|14518.4|14517.4|14543.4|14542.4|14514.4|14513.4|9101
1685992200000|2023-06-05 19:10:00|14518.6|14517.6|14549.4|14548.4|14552.9|14551.9|14516.6|14515.6|7052
1685992500000|2023-06-05 19:15:00|14549.1|14548.1|14552.6|14551.6|14560.1|14559.1|14542.5|14541.5|6268
1685992800000|2023-06-05 19:20:00|14552.7|14551.7|14570.1|14569.1|14572.6|14571.6|14551|14550|5427
1685993100000|2023-06-05 19:25:00|14570.2|14569.2|14562.1|14561.1|14571.7|14570.7|14550.6|14549.6|4824
1685993400000|2023-06-05 19:30:00|14562|14561|14562.1|14561.1|14570.9|14569.9|14556.6|14555.6|3781
1685993700000|2023-06-05 19:35:00|14561.4|14560.4|14562.9|14561.9|14567.7|14566.7|14552.5|14551.5|3657
1685994000000|2023-06-05 19:40:00|14562.8|14561.8|14570.8|14569.8|14574.6|14573.6|14560.8|14559.8|4175
1685994300000|2023-06-05 19:45:00|14570.7|14569.7|14567.7|14566.7|14572.3|14571.3|14556.1|14555.1|3796
1685994600000|2023-06-05 19:50:00|14567.2|14566.2|14562.3|14561.3|14577.2|14576.2|14558.5|14557.5|5610
1685994900000|2023-06-05 19:55:00|14562.1|14561.1|14558.7|14557.7|14567.6|14566.6|14555.1|14554.1|10495
1685995200000|2023-06-05 20:00:00|14559.2|14557.2|14559|14557|14564.7|14562.7|14554.8|14552.8|4963
1685995500000|2023-06-05 20:05:00|14559.2|14557.2|14562.5|14560.5|14563.7|14561.7|14557.7|14555.7|1379
1685995800000|2023-06-05 20:10:00|14562.4|14560.4|14560.8|14558.8|14563.4|14561.4|14559.3|14557.3|1062
1685996100000|2023-06-05 20:15:00|14560.9|14558.9|14561.7|14559.7|14563.5|14561.5|14559|14557|386
1685996400000|2023-06-05 20:20:00|14561.8|14559.8|14560.2|14558.2|14563.8|14561.8|14557.2|14555.2|353
1685996700000|2023-06-05 20:25:00|14560.3|14558.3|14558.3|14556.3|14561.7|14559.7|14557.3|14555.3|320
1685997000000|2023-06-05 20:30:00|14558.4|14556.4|14558|14556|14559.9|14557.9|14556.4|14554.4|288
1685997300000|2023-06-05 20:35:00|14558.2|14556.2|14560.8|14558.8|14560.9|14558.9|14558.2|14556.2|214
1685997600000|2023-06-05 20:40:00|14560.9|14558.9|14560.7|14558.7|14562.3|14560.3|14559.2|14557.2|306
1685997900000|2023-06-05 20:45:00|14560.5|14558.5|14562.2|14560.2|14562.7|14560.7|14558.4|14556.4|285
1685998200000|2023-06-05 20:50:00|14562|14560|14560.7|14558.7|14562.2|14560.2|14557.5|14555.5|341
1685998500000|2023-06-05 20:55:00|14560.5|14558.5|14555.9|14550.9|14561.5|14559.5|14553.8|14550.8|454
1685998800000|2023-06-05 21:00:00|14555.8|14550.8|14556.9|14551.9|14557.9|14552.9|14555|14550|0
1685999100000|2023-06-05 21:05:00|14557|14552|14556.2|14551.2|14557.5|14552.5|14556.2|14551.2|0
1685999400000|2023-06-05 21:10:00|14556.1|14551.1|14556.9|14551.9|14557.8|14552.8|14556.1|14551.1|0
1685999700000|2023-06-05 21:15:00|14556.5|14551.5|14557.8|14552.8|14558.2|14553.2|14556.5|14551.5|0
1686000000000|2023-06-05 21:20:00|14557.9|14552.9|14556.8|14551.8|14558.4|14553.4|14556.8|14551.8|0
1686000300000|2023-06-05 21:25:00|14556.4|14551.4|14556.6|14551.6|14556.9|14551.9|14555.4|14550.4|0
1686000600000|2023-06-05 21:30:00|14556.5|14551.5|14556.7|14551.7|14557.4|14552.4|14556.2|14551.2|0
1686000900000|2023-06-05 21:35:00|14557.5|14552.5|14558.3|14553.3|14558.3|14553.3|14557.2|14552.2|0
1686001200000|2023-06-05 21:40:00|14558.2|14553.2|14557.5|14552.5|14558.2|14553.2|14557.5|14552.5|0
1686001500000|2023-06-05 21:45:00|14557.6|14552.6|14556.5|14551.5|14557.9|14552.9|14556.5|14551.5|0
1686001800000|2023-06-05 21:50:00|14556.4|14551.4|14556.5|14551.5|14556.5|14551.5|14556.4|14551.4|0
1686002100000|2023-06-05 21:55:00|14556.6|14551.6|14555.5|14550.5|14556.6|14551.6|14555.1|14550.1|0
1686002400000|2023-06-05 22:00:00|14552.8|14550.8|14553.2|14551.2|14553.7|14551.7|14546.8|14544.8|415
1686002700000|2023-06-05 22:05:00|14553|14551|14551.7|14549.7|14554.2|14552.2|14549.4|14547.4|215
1686003000000|2023-06-05 22:10:00|14551.8|14549.8|14547.2|14545.2|14554.9|14552.9|14547.2|14545.2|303
1686003300000|2023-06-05 22:15:00|14547.3|14545.3|14544|14542|14548.3|14546.3|14543.4|14541.4|235
1686003600000|2023-06-05 22:20:00|14544.2|14542.2|14544.7|14542.7|14546.7|14544.7|14542.9|14540.9|190
1686003900000|2023-06-05 22:25:00|14544.4|14542.4|14544.2|14542.2|14546.4|14544.4|14543|14541|96
1686004200000|2023-06-05 22:30:00|14544.3|14542.3|14540.4|14538.4|14545.3|14543.3|14538.8|14536.8|196
1686004500000|2023-06-05 22:35:00|14540.3|14538.3|14539.5|14537.5|14541.5|14539.5|14538.8|14536.8|112
1686004800000|2023-06-05 22:40:00|14539.4|14537.4|14538.9|14536.9|14540.3|14538.3|14536.7|14534.7|215
1686005100000|2023-06-05 22:45:00|14539|14537|14536|14534|14539.9|14537.9|14535.3|14533.3|239
1686005400000|2023-06-05 22:50:00|14536.9|14534.9|14539.8|14537.8|14541.4|14539.4|14536.8|14534.8|192
1686005700000|2023-06-05 22:55:00|14539.7|14537.7|14535.5|14533.5|14539.7|14537.7|14535.5|14533.5|157
1686006000000|2023-06-05 23:00:00|14535.7|14533.7|14540.2|14538.2|14540.7|14538.7|14535.7|14533.7|194
1686006300000|2023-06-05 23:05:00|14540|14538|14544.8|14542.8|14545.3|14543.3|14539.5|14537.5|303
1686006600000|2023-06-05 23:10:00|14544.9|14542.9|14542.4|14540.4|14545.8|14543.8|14541.9|14539.9|251
1686006900000|2023-06-05 23:15:00|14542.3|14540.3|14543.3|14541.3|14545.8|14543.8|14541.9|14539.9|172
1686007200000|2023-06-05 23:20:00|14543.2|14541.2|14543.4|14541.4|14547.4|14545.4|14542.9|14540.9|208
1686007500000|2023-06-05 23:25:00|14542.9|14540.9|14542.4|14540.4|14544.4|14542.4|14541.4|14539.4|161
1686007800000|2023-06-05 23:30:00|14542.5|14540.5|14544.4|14542.4|14544.7|14542.7|14542.5|14540.5|99
1686008100000|2023-06-05 23:35:00|14544.3|14542.3|14542.7|14540.7|14544.8|14542.8|14542.7|14540.7|104
1686008400000|2023-06-05 23:40:00|14542.5|14540.5|14531.2|14529.2|14542.9|14540.9|14530.8|14528.8|497
1686008700000|2023-06-05 23:45:00|14531.3|14529.3|14530.5|14528.5|14533.2|14531.2|14529.2|14527.2|313
1686009000000|2023-06-05 23:50:00|14530.7|14528.7|14531.9|14529.9|14532.9|14530.9|14530|14528|157
1686009300000|2023-06-05 23:55:00|14532.3|14530.3|14536.7|14534.7|14536.7|14534.7|14532|14530|176
1686009600000|2023-06-06 00:00:00|14537.2|14535.2|14536.5|14534.5|14540.2|14538.2|14535.5|14533.5|394
1686009900000|2023-06-06 00:05:00|14536.8|14534.8|14535.3|14533.3|14538.2|14536.2|14532.9|14530.9|272
1686010200000|2023-06-06 00:10:00|14535.2|14533.2|14532|14530|14536.3|14534.3|14532|14530|219
1686010500000|2023-06-06 00:15:00|14532.2|14530.2|14531.9|14529.9|14535.4|14533.4|14530|14528|274
1686010800000|2023-06-06 00:20:00|14531.8|14529.8|14529.8|14527.8|14533.3|14531.3|14529.3|14527.3|187
1686011100000|2023-06-06 00:25:00|14529.9|14527.9|14535.2|14533.2|14536.2|14534.2|14527.5|14525.5|257
1686011400000|2023-06-06 00:30:00|14535.3|14533.3|14538.2|14536.2|14540.4|14538.4|14535|14533|303
1686011700000|2023-06-06 00:35:00|14538|14536|14537.8|14535.8|14538.4|14536.4|14536.3|14534.3|119
1686012000000|2023-06-06 00:40:00|14537.9|14535.9|14541.5|14539.5|14542.2|14540.2|14537.4|14535.4|232
1686012300000|2023-06-06 00:45:00|14541.4|14539.4|14540|14538|14541.8|14539.8|14537|14535|284
1686012600000|2023-06-06 00:50:00|14539.9|14537.9|14541.5|14539.5|14544|14542|14539.9|14537.9|321
1686012900000|2023-06-06 00:55:00|14541.7|14539.7|14545|14543|14545.4|14543.4|14540|14538|211
1686013200000|2023-06-06 01:00:00|14545.2|14543.2|14546.7|14544.7|14547.5|14545.5|14543.3|14541.3|276
1686013500000|2023-06-06 01:05:00|14546.8|14544.8|14547.8|14545.8|14548|14546|14545.4|14543.4|203
1686013800000|2023-06-06 01:10:00|14547.9|14545.9|14557.3|14555.3|14559.3|14557.3|14547.4|14545.4|762
1686014100000|2023-06-06 01:15:00|14557.2|14555.2|14555.7|14553.7|14558|14556|14553.2|14551.2|324
1686014400000|2023-06-06 01:20:00|14555.8|14553.8|14553.4|14551.4|14556.4|14554.4|14551.7|14549.7|248
1686014700000|2023-06-06 01:25:00|14553.5|14551.5|14552.3|14550.3|14554.3|14552.3|14550.4|14548.4|241
1686015000000|2023-06-06 01:30:00|14552.2|14550.2|14548.5|14546.5|14552.3|14550.3|14546|14544|377
1686015300000|2023-06-06 01:35:00|14548.7|14546.7|14551.3|14549.3|14551.5|14549.5|14546.8|14544.8|283
1686015600000|2023-06-06 01:40:00|14551.5|14549.5|14548|14546|14552.8|14550.8|14547|14545|271
1686015900000|2023-06-06 01:45:00|14548.2|14546.2|14546|14544|14550|14548|14544.7|14542.7|258
1686016200000|2023-06-06 01:50:00|14546.2|14544.2|14552.4|14550.4|14552.8|14550.8|14545.5|14543.5|338
1686016500000|2023-06-06 01:55:00|14552.3|14550.3|14560.8|14558.8|14560.9|14558.9|14552.2|14550.2|425
1686016800000|2023-06-06 02:00:00|14560.7|14558.7|14560.8|14558.8|14563|14561|14558.3|14556.3|542
1686017100000|2023-06-06 02:05:00|14560.9|14558.9|14561.5|14559.5|14562.8|14560.8|14560.5|14558.5|308
1686017400000|2023-06-06 02:10:00|14561.7|14559.7|14564.8|14562.8|14566.4|14564.4|14560|14558|521
1686017700000|2023-06-06 02:15:00|14564.7|14562.7|14566.3|14564.3|14567.3|14565.3|14564.2|14562.2|272
1686018000000|2023-06-06 02:20:00|14566.4|14564.4|14563.5|14561.5|14567|14565|14563.4|14561.4|231
1686018300000|2023-06-06 02:25:00|14563.7|14561.7|14564|14562|14565.4|14563.4|14562.5|14560.5|215
1686018600000|2023-06-06 02:30:00|14564.2|14562.2|14563.9|14561.9|14564.9|14562.9|14561.5|14559.5|194
1686018900000|2023-06-06 02:35:00|14564|14562|14558|14556|14564.5|14562.5|14557.3|14555.3|508
1686019200000|2023-06-06 02:40:00|14557.8|14555.8|14560.5|14558.5|14561.3|14559.3|14557.5|14555.5|279
1686019500000|2023-06-06 02:45:00|14560.7|14558.7|14559.8|14557.8|14561.4|14559.4|14557.5|14555.5|126
1686019800000|2023-06-06 02:50:00|14559.9|14557.9|14564|14562|14565.4|14563.4|14559.8|14557.8|351
1686020100000|2023-06-06 02:55:00|14563.9|14561.9|14562.4|14560.4|14564.2|14562.2|14560.8|14558.8|151
1686020400000|2023-06-06 03:00:00|14562.3|14560.3|14560.9|14558.9|14563.8|14561.8|14559.4|14557.4|201
1686020700000|2023-06-06 03:05:00|14560.8|14558.8|14559.3|14557.3|14561.3|14559.3|14558.8|14556.8|103
1686021000000|2023-06-06 03:10:00|14559.4|14557.4|14561.2|14559.2|14562.5|14560.5|14559|14557|197
1686021300000|2023-06-06 03:15:00|14561.3|14559.3|14560|14558|14561.8|14559.8|14559.2|14557.2|115
1686021600000|2023-06-06 03:20:00|14560.2|14558.2|14562.8|14560.8|14562.9|14560.9|14559.9|14557.9|130
1686021900000|2023-06-06 03:25:00|14562.7|14560.7|14563|14561|14565.2|14563.2|14562.3|14560.3|160
1686022200000|2023-06-06 03:30:00|14563.2|14561.2|14559|14557|14564|14562|14558.7|14556.7|196
1686022500000|2023-06-06 03:35:00|14558.7|14556.7|14552.2|14550.2|14558.8|14556.8|14551.5|14549.5|514
1686022800000|2023-06-06 03:40:00|14552.3|14550.3|14555|14553|14555.5|14553.5|14551.9|14549.9|155
1686023100000|2023-06-06 03:45:00|14554.9|14552.9|14558|14556|14558.8|14556.8|14554.7|14552.7|220
1686023400000|2023-06-06 03:50:00|14558.2|14556.2|14557.3|14555.3|14558.5|14556.5|14555.5|14553.5|110
1686023700000|2023-06-06 03:55:00|14557.4|14555.4|14559.8|14557.8|14560|14558|14555.9|14553.9|183
1686024000000|2023-06-06 04:00:00|14559.9|14557.9|14558|14556|14560.7|14558.7|14557.5|14555.5|173
1686024300000|2023-06-06 04:05:00|14557.9|14555.9|14559.4|14557.4|14560.5|14558.5|14557.9|14555.9|93
1686024600000|2023-06-06 04:10:00|14559.5|14557.5|14560.2|14558.2|14561.5|14559.5|14558.2|14556.2|115
1686024900000|2023-06-06 04:15:00|14560.3|14558.3|14557.5|14555.5|14560.3|14558.3|14557.3|14555.3|107
1686025200000|2023-06-06 04:20:00|14557.7|14555.7|14560.9|14558.9|14561.3|14559.3|14557.5|14555.5|117
1686025500000|2023-06-06 04:25:00|14560.8|14558.8|14564|14562|14565.2|14563.2|14560.8|14558.8|272
1686025800000|2023-06-06 04:30:00|14564.2|14562.2|14568|14566|14569.7|14567.7|14560.5|14558.5|736
1686026100000|2023-06-06 04:35:00|14567.8|14565.8|14565.5|14563.5|14571.5|14569.5|14565.3|14563.3|266
1686026400000|2023-06-06 04:40:00|14565.9|14563.9|14567|14565|14568.5|14566.5|14564.8|14562.8|155
1686026700000|2023-06-06 04:45:00|14566.9|14564.9|14564.8|14562.8|14566.9|14564.9|14563.5|14561.5|301
1686027000000|2023-06-06 04:50:00|14564.9|14562.9|14561.4|14559.4|14565.4|14563.4|14560.9|14558.9|129
1686027300000|2023-06-06 04:55:00|14561.5|14559.5|14559.2|14557.2|14561.8|14559.8|14557.9|14555.9|209
1686027600000|2023-06-06 05:00:00|14559.3|14557.3|14561.3|14559.3|14562.7|14560.7|14556.2|14554.2|405
1686027900000|2023-06-06 05:05:00|14561.4|14559.4|14562|14560|14563.5|14561.5|14560.8|14558.8|136
1686028200000|2023-06-06 05:10:00|14561.9|14559.9|14567|14565|14567|14565|14561|14559|247
1686028500000|2023-06-06 05:15:00|14567.3|14565.3|14568.2|14566.2|14570.7|14568.7|14565.9|14563.9|483
1686028800000|2023-06-06 05:20:00|14568|14566|14561.8|14559.8|14568|14566|14561|14559|217
1686029100000|2023-06-06 05:25:00|14561.7|14559.7|14562.8|14560.8|14563|14561|14559.4|14557.4|207
1686029400000|2023-06-06 05:30:00|14562.7|14560.7|14562.9|14560.9|14564|14562|14560|14558|155
1686029700000|2023-06-06 05:35:00|14562.8|14560.8|14562.5|14560.5|14564.8|14562.8|14561|14559|141
1686030000000|2023-06-06 05:40:00|14562.7|14560.7|14560.7|14558.7|14562.7|14560.7|14557.8|14555.8|426
1686030300000|2023-06-06 05:45:00|14560.5|14558.5|14558|14556|14561.8|14559.8|14556.9|14554.9|169
1686030600000|2023-06-06 05:50:00|14558.2|14556.2|14556.8|14554.8|14561|14559|14556.5|14554.5|257
1686030900000|2023-06-06 05:55:00|14556.9|14554.9|14551.5|14549.5|14558.2|14556.2|14550.8|14548.8|588
1686031200000|2023-06-06 06:00:00|14551.7|14549.7|14548.7|14546.7|14552.9|14550.9|14544.3|14542.3|827
1686031500000|2023-06-06 06:05:00|14548.5|14546.5|14549.7|14547.7|14553.4|14551.4|14546.4|14544.4|324
1686031800000|2023-06-06 06:10:00|14549.8|14547.8|14551.2|14549.2|14552.7|14550.7|14549.3|14547.3|254
1686032100000|2023-06-06 06:15:00|14551|14549|14551.2|14549.2|14551.3|14549.3|14547.5|14545.5|190
1686032400000|2023-06-06 06:20:00|14551|14549|14552.7|14550.7|14555.3|14553.3|14550.3|14548.3|294
1686032700000|2023-06-06 06:25:00|14552.8|14550.8|14557.3|14555.3|14558|14556|14552.7|14550.7|277
1686033000000|2023-06-06 06:30:00|14557.4|14555.4|14554.2|14552.2|14558.8|14556.8|14552.8|14550.8|293
1686033300000|2023-06-06 06:35:00|14554|14552|14549.3|14547.3|14554.5|14552.5|14549|14547|177
1686033600000|2023-06-06 06:40:00|14549.4|14547.4|14545.8|14543.8|14550.9|14548.9|14545.3|14543.3|226
1686033900000|2023-06-06 06:45:00|14545.5|14543.5|14541.4|14539.4|14547.8|14545.8|14540.7|14538.7|474
1686034200000|2023-06-06 06:50:00|14541.5|14539.5|14538.8|14536.8|14542.2|14540.2|14538|14536|401
1686034500000|2023-06-06 06:55:00|14538.9|14536.9|14541.7|14539.7|14543.5|14541.5|14538.9|14536.9|320
1686034800000|2023-06-06 07:00:00|14541.8|14539.8|14553.4|14551.4|14556.9|14554.9|14541.4|14539.4|1395
1686035100000|2023-06-06 07:05:00|14553.5|14551.5|14556|14554|14556.5|14554.5|14546.5|14544.5|624
1686035400000|2023-06-06 07:10:00|14556.2|14554.2|14560.4|14558.4|14564|14562|14555.8|14553.8|616
1686035700000|2023-06-06 07:15:00|14560.5|14558.5|14556.3|14554.3|14563|14561|14556|14554|353
1686036000000|2023-06-06 07:20:00|14557.2|14555.2|14564|14562|14564.8|14562.8|14556.3|14554.3|522
1686036300000|2023-06-06 07:25:00|14564.2|14562.2|14580|14578|14583.7|14581.7|14563.8|14561.8|2046
1686036600000|2023-06-06 07:30:00|14580.2|14578.2|14581.7|14579.7|14584.9|14582.9|14577.7|14575.7|685
1686036900000|2023-06-06 07:35:00|14581.5|14579.5|14567.2|14565.2|14583|14581|14566|14564|763
1686037200000|2023-06-06 07:40:00|14567.4|14565.4|14568.7|14566.7|14571.2|14569.2|14564|14562|560
1686037500000|2023-06-06 07:45:00|14568.8|14566.8|14566.2|14564.2|14570.9|14568.9|14566|14564|255
1686037800000|2023-06-06 07:50:00|14566.3|14564.3|14572.9|14570.9|14574.7|14572.7|14565.5|14563.5|479
1686038100000|2023-06-06 07:55:00|14573|14571|14566.3|14564.3|14574|14572|14564.8|14562.8|377
1686038400000|2023-06-06 08:00:00|14566.4|14564.4|14570.9|14568.9|14577|14575|14564.5|14562.5|775
1686038700000|2023-06-06 08:05:00|14570.8|14568.8|14571.3|14569.3|14580.4|14578.4|14570.8|14568.8|620
1686039000000|2023-06-06 08:10:00|14571.2|14569.2|14567.9|14565.9|14572.5|14570.5|14561.4|14559.4|670
1686039300000|2023-06-06 08:15:00|14568|14566|14570.7|14568.7|14573.2|14571.2|14564.9|14562.9|359
1686039600000|2023-06-06 08:20:00|14570.4|14568.4|14562.7|14560.7|14572.7|14570.7|14560.3|14558.3|500
1686039900000|2023-06-06 08:25:00|14562.4|14560.4|14556.5|14554.5|14563.8|14561.8|14555|14553|535
1686040200000|2023-06-06 08:30:00|14556.7|14554.7|14552.7|14550.7|14558.3|14556.3|14551.2|14549.2|445
1686040500000|2023-06-06 08:35:00|14552.4|14550.4|14557.7|14555.7|14560.5|14558.5|14552.2|14550.2|380
1686040800000|2023-06-06 08:40:00|14557.8|14555.8|14555.2|14553.2|14559.5|14557.5|14551.9|14549.9|817
1686041100000|2023-06-06 08:45:00|14555.3|14553.3|14555.4|14553.4|14559.4|14557.4|14554.4|14552.4|197
1686041400000|2023-06-06 08:50:00|14555.5|14553.5|14551.9|14549.9|14557|14555|14549.8|14547.8|348
1686041700000|2023-06-06 08:55:00|14551.8|14549.8|14552.4|14550.4|14554.5|14552.5|14545.8|14543.8|471
1686042000000|2023-06-06 09:00:00|14552.9|14550.9|14557.8|14555.8|14560.8|14558.8|14552.9|14550.9|481
1686042300000|2023-06-06 09:05:00|14557.9|14555.9|14552.9|14550.9|14562.5|14560.5|14550.7|14548.7|435
1686042600000|2023-06-06 09:10:00|14552.8|14550.8|14554.9|14552.9|14557.5|14555.5|14552.4|14550.4|289
1686042900000|2023-06-06 09:15:00|14555|14553|14549.2|14547.2|14555.2|14553.2|14546.5|14544.5|393
1686043200000|2023-06-06 09:20:00|14549|14547|14554.9|14552.9|14555.2|14553.2|14548.8|14546.8|249
1686043500000|2023-06-06 09:25:00|14555|14553|14553.4|14551.4|14558.2|14556.2|14551.5|14549.5|263
1686043800000|2023-06-06 09:30:00|14553.9|14551.9|14555.8|14553.8|14557.2|14555.2|14552.2|14550.2|325
1686044100000|2023-06-06 09:35:00|14555.7|14553.7|14556.4|14554.4|14557.4|14555.4|14551.9|14549.9|230
1686044400000|2023-06-06 09:40:00|14556.7|14554.7|14556.5|14554.5|14558.9|14556.9|14553.3|14551.3|232
1686044700000|2023-06-06 09:45:00|14556.7|14554.7|14552.9|14550.9|14557.7|14555.7|14551.3|14549.3|346
1686045000000|2023-06-06 09:50:00|14552.8|14550.8|14552.9|14550.9|14553.7|14551.7|14551.3|14549.3|128
1686045300000|2023-06-06 09:55:00|14552.4|14550.4|14548.4|14546.4|14555.4|14553.4|14546.7|14544.7|288
1686045600000|2023-06-06 10:00:00|14548.5|14546.5|14540.9|14538.9|14550.5|14548.5|14540.7|14538.7|547
1686045900000|2023-06-06 10:05:00|14540.8|14538.8|14541.8|14539.8|14543.3|14541.3|14534.7|14532.7|834
1686046200000|2023-06-06 10:10:00|14541.7|14539.7|14541.8|14539.8|14543.5|14541.5|14539.2|14537.2|275
1686046500000|2023-06-06 10:15:00|14541.9|14539.9|14537.8|14535.8|14542.3|14540.3|14537.5|14535.5|312
1686046800000|2023-06-06 10:20:00|14537.5|14535.5|14537.9|14535.9|14540.5|14538.5|14536.9|14534.9|285
1686047100000|2023-06-06 10:25:00|14537.8|14535.8|14538.5|14536.5|14542.5|14540.5|14537.4|14535.4|305
1686047400000|2023-06-06 10:30:00|14538.4|14536.4|14540.5|14538.5|14543.5|14541.5|14538|14536|435
1686047700000|2023-06-06 10:35:00|14540.4|14538.4|14549.2|14547.2|14550|14548|14540.4|14538.4|647
1686048000000|2023-06-06 10:40:00|14549|14547|14547.3|14545.3|14550|14548|14544.9|14542.9|660
1686048300000|2023-06-06 10:45:00|14547.4|14545.4|14544|14542|14548.2|14546.2|14543.7|14541.7|464
1686048600000|2023-06-06 10:50:00|14543.9|14541.9|14546.8|14544.8|14548.2|14546.2|14543.2|14541.2|290
1686048900000|2023-06-06 10:55:00|14546.7|14544.7|14550|14548|14552.4|14550.4|14544.5|14542.5|376
1686049200000|2023-06-06 11:00:00|14550.3|14548.3|14552.2|14550.2|14553|14551|14547.3|14545.3|421
1686049500000|2023-06-06 11:05:00|14552|14550|14550|14548|14553.3|14551.3|14548.5|14546.5|303
1686049800000|2023-06-06 11:10:00|14549.9|14547.9|14550.8|14548.8|14552.7|14550.7|14546.8|14544.8|329
1686050100000|2023-06-06 11:15:00|14550.7|14548.7|14551.2|14549.2|14551.9|14549.9|14546.2|14544.2|323
1686050400000|2023-06-06 11:20:00|14551|14549|14544.8|14542.8|14552|14550|14544.5|14542.5|403
1686050700000|2023-06-06 11:25:00|14544.9|14542.9|14553.4|14551.4|14555.2|14553.2|14544.9|14542.9|605
1686051000000|2023-06-06 11:30:00|14553.5|14551.5|14550.8|14548.8|14553.9|14551.9|14547.8|14545.8|383
1686051300000|2023-06-06 11:35:00|14550.7|14548.7|14559.7|14557.7|14560|14558|14549.9|14547.9|724
1686051600000|2023-06-06 11:40:00|14559.5|14557.5|14562.4|14560.4|14562.8|14560.8|14554.3|14552.3|785
1686051900000|2023-06-06 11:45:00|14562.5|14560.5|14560.8|14558.8|14565|14563|14557.3|14555.3|773
1686052200000|2023-06-06 11:50:00|14560.5|14558.5|14557|14555|14561|14559|14555|14553|381
1686052500000|2023-06-06 11:55:00|14556.9|14554.9|14555.3|14553.3|14559.3|14557.3|14555.2|14553.2|265
1686052800000|2023-06-06 12:00:00|14555.4|14553.4|14561|14559|14562.8|14560.8|14553.5|14551.5|839
1686053100000|2023-06-06 12:05:00|14561.4|14559.4|14559.2|14557.2|14561.4|14559.4|14557.3|14555.3|472
1686053400000|2023-06-06 12:10:00|14559|14557|14541.5|14539.5|14559|14557|14539.8|14537.8|1499
1686053700000|2023-06-06 12:15:00|14541.8|14539.8|14549.5|14547.5|14551.5|14549.5|14541|14539|927
1686054000000|2023-06-06 12:20:00|14549.4|14547.4|14541|14539|14550|14548|14539|14537|873
1686054300000|2023-06-06 12:25:00|14540.9|14538.9|14538.5|14536.5|14542.5|14540.5|14535.4|14533.4|973
1686054600000|2023-06-06 12:30:00|14538.7|14536.7|14538.4|14536.4|14545.5|14543.5|14536|14534|918
1686054900000|2023-06-06 12:35:00|14538.3|14536.3|14536.8|14534.8|14541.7|14539.7|14535|14533|644
1686055200000|2023-06-06 12:40:00|14536.7|14534.7|14541.9|14539.9|14542.7|14540.7|14535.8|14533.8|476
1686055500000|2023-06-06 12:45:00|14542.2|14540.2|14544.8|14542.8|14545.3|14543.3|14540.5|14538.5|470
1686055800000|2023-06-06 12:50:00|14544.9|14542.9|14541.8|14539.8|14546.8|14544.8|14540|14538|828
1686056100000|2023-06-06 12:55:00|14541.5|14539.5|14542.5|14540.5|14543.7|14541.7|14537.7|14535.7|842
1686056400000|2023-06-06 13:00:00|14542.4|14540.4|14543.2|14541.2|14550.4|14548.4|14541.3|14539.3|1757
1686056700000|2023-06-06 13:05:00|14543.3|14541.3|14548.3|14546.3|14549.8|14547.8|14542.4|14540.4|1198
1686057000000|2023-06-06 13:10:00|14548.2|14546.2|14549.3|14547.3|14551.7|14549.7|14544.4|14542.4|1325
1686057300000|2023-06-06 13:15:00|14549.4|14547.4|14549|14547|14553.2|14551.2|14547.3|14545.3|1287
1686057600000|2023-06-06 13:20:00|14548.9|14546.9|14554.2|14552.2|14555.5|14553.5|14548.7|14546.7|1050
1686057900000|2023-06-06 13:25:00|14554.3|14552.3|14531.5|14529.5|14554.3|14552.3|14531.4|14529.4|3676
1686058200000|2023-06-06 13:30:00|14531|14530|14489.8|14488.8|14531.3|14530.3|14486.4|14485.4|21632
1686058500000|2023-06-06 13:35:00|14489.5|14488.5|14498.5|14497.5|14501.2|14500.2|14475.7|14474.7|14211
1686058800000|2023-06-06 13:40:00|14498.9|14497.9|14501.5|14500.5|14510.4|14509.4|14490.2|14489.2|12040
1686059100000|2023-06-06 13:45:00|14501.8|14500.8|14528.2|14527.2|14531.7|14530.7|14499.5|14498.5|13016
1686059400000|2023-06-06 13:50:00|14529.9|14528.9|14517.6|14516.6|14532.1|14531.1|14499.8|14498.8|15965
1686059700000|2023-06-06 13:55:00|14517.8|14516.8|14517.8|14516.8|14527.1|14526.1|14509.1|14508.1|8082
1686060000000|2023-06-06 14:00:00|14517.6|14516.6|14507.3|14506.3|14526.3|14525.3|14503.9|14502.9|9740
1686060300000|2023-06-06 14:05:00|14507.2|14506.2|14528.7|14527.7|14529.2|14528.2|14498.2|14497.2|10108
1686060600000|2023-06-06 14:10:00|14528.8|14527.8|14526.7|14525.7|14546.4|14545.4|14519.3|14518.3|12332
1686060900000|2023-06-06 14:15:00|14526.6|14525.6|14533.3|14532.3|14535.8|14534.8|14514.8|14513.8|7325
1686061200000|2023-06-06 14:20:00|14534.4|14533.4|14551.2|14550.2|14554.5|14553.5|14533.1|14532.1|6996
1686061500000|2023-06-06 14:25:00|14551.4|14550.4|14541.9|14540.9|14554.7|14553.7|14540.6|14539.6|5928
1686061800000|2023-06-06 14:30:00|14542.1|14541.1|14536|14535|14547.4|14546.4|14535.5|14534.5|6176
1686062100000|2023-06-06 14:35:00|14535.9|14534.9|14536.6|14535.6|14547.9|14546.9|14534|14533|5357
1686062400000|2023-06-06 14:40:00|14536.7|14535.7|14551.2|14550.2|14551.7|14550.7|14534.5|14533.5|5123
1686062700000|2023-06-06 14:45:00|14550.7|14549.7|14574|14573|14575.6|14574.6|14550.7|14549.7|10957
1686063000000|2023-06-06 14:50:00|14573.7|14572.7|14562.6|14561.6|14579.7|14578.7|14561.7|14560.7|7943
1686063300000|2023-06-06 14:55:00|14562.5|14561.5|14564.7|14563.7|14568.1|14567.1|14553.9|14552.9|5940
1686063600000|2023-06-06 15:00:00|14564.9|14563.9|14562.7|14561.7|14567.2|14566.2|14555.2|14554.2|4793
1686063900000|2023-06-06 15:05:00|14562.6|14561.6|14561.6|14560.6|14570|14569|14557.5|14556.5|5041
1686064200000|2023-06-06 15:10:00|14561.5|14560.5|14564.7|14563.7|14568.6|14567.6|14559.5|14558.5|3977
1686064500000|2023-06-06 15:15:00|14565.1|14564.1|14569.1|14568.1|14575.2|14574.2|14562.4|14561.4|5626
1686064800000|2023-06-06 15:20:00|14569|14568|14540.1|14539.1|14569.7|14568.7|14539.4|14538.4|8308
1686065100000|2023-06-06 15:25:00|14540.2|14539.2|14535.5|14534.5|14541.1|14540.1|14513.5|14512.5|12154
1686065400000|2023-06-06 15:30:00|14535.6|14534.6|14546.4|14545.4|14550|14549|14533.4|14532.4|5403
1686065700000|2023-06-06 15:35:00|14546.2|14545.2|14552.2|14551.2|14553.7|14552.7|14539.5|14538.5|4931
1686066000000|2023-06-06 15:40:00|14551.5|14550.5|14549.1|14548.1|14552.6|14551.6|14542.2|14541.2|3660
1686066300000|2023-06-06 15:45:00|14549|14548|14569|14568|14575.1|14574.1|14547.2|14546.2|6925
1686066600000|2023-06-06 15:50:00|14569.1|14568.1|14573.7|14572.7|14576.6|14575.6|14566.6|14565.6|5110
1686066900000|2023-06-06 15:55:00|14573.5|14572.5|14583.6|14582.6|14587.7|14586.7|14570.8|14569.8|5992
1686067200000|2023-06-06 16:00:00|14584|14583|14590.2|14589.2|14596|14595|14582|14581|6973
1686067500000|2023-06-06 16:05:00|14590.1|14589.1|14576.5|14575.5|14592.2|14591.2|14567.3|14566.3|6096
1686067800000|2023-06-06 16:10:00|14576.3|14575.3|14564.3|14563.3|14578.5|14577.5|14564.2|14563.2|3673
1686068100000|2023-06-06 16:15:00|14564.6|14563.6|14568.1|14567.1|14571.6|14570.6|14562.6|14561.6|2886
1686068400000|2023-06-06 16:20:00|14568|14567|14562|14561|14569.3|14568.3|14556.2|14555.2|3430
1686068700000|2023-06-06 16:25:00|14562.1|14561.1|14564.2|14563.2|14572.6|14571.6|14560.3|14559.3|3844
1686069000000|2023-06-06 16:30:00|14564.1|14563.1|14566.3|14565.3|14572|14571|14561.8|14560.8|2560
1686069300000|2023-06-06 16:35:00|14566.5|14565.5|14541.8|14540.8|14568.5|14567.5|14532.3|14531.3|7217
1686069600000|2023-06-06 16:40:00|14542|14541|14534.3|14533.3|14542|14541|14521|14520|8403
1686069900000|2023-06-06 16:45:00|14534.7|14533.7|14522.3|14521.3|14537.3|14536.3|14522|14521|3924
1686070200000|2023-06-06 16:50:00|14522.5|14521.5|14524.1|14523.1|14534.1|14533.1|14516.6|14515.6|5369
1686070500000|2023-06-06 16:55:00|14524.2|14523.2|14505.2|14504.2|14527.3|14526.3|14500.3|14499.3|7303
1686070800000|2023-06-06 17:00:00|14505.5|14504.5|14517|14516|14517.9|14516.9|14503.6|14502.6|4804
1686071100000|2023-06-06 17:05:00|14517.1|14516.1|14533|14532|14534.5|14533.5|14513.3|14512.3|5200
1686071400000|2023-06-06 17:10:00|14532.9|14531.9|14548.4|14547.4|14549.6|14548.6|14530|14529|5227
1686071700000|2023-06-06 17:15:00|14548.5|14547.5|14543.4|14542.4|14553|14552|14537.1|14536.1|5587
1686072000000|2023-06-06 17:20:00|14543.6|14542.6|14540.1|14539.1|14546.6|14545.6|14530.8|14529.8|6588
1686072300000|2023-06-06 17:25:00|14540|14539|14544.8|14543.8|14546|14545|14522.3|14521.3|6232
1686072600000|2023-06-06 17:30:00|14544.6|14543.6|14546.9|14545.9|14550.5|14549.5|14539.1|14538.1|4587
1686072900000|2023-06-06 17:35:00|14547.1|14546.1|14548|14547|14552.6|14551.6|14544.4|14543.4|3114
1686073200000|2023-06-06 17:40:00|14547.9|14546.9|14540.5|14539.5|14550.8|14549.8|14538.8|14537.8|2774
1686073500000|2023-06-06 17:45:00|14540.4|14539.4|14540.8|14539.8|14551.1|14550.1|14538.6|14537.6|3274
1686073800000|2023-06-06 17:50:00|14540.6|14539.6|14531.9|14530.9|14545.3|14544.3|14525.8|14524.8|3360
1686074100000|2023-06-06 17:55:00|14531.6|14530.6|14524.9|14523.9|14532|14531|14512.6|14511.6|6812
1686074400000|2023-06-06 18:00:00|14525|14524|14523.6|14522.6|14528.3|14527.3|14517.6|14516.6|5390
1686074700000|2023-06-06 18:05:00|14523.4|14522.4|14535.9|14534.9|14536.8|14535.8|14518.6|14517.6|4109
1686075000000|2023-06-06 18:10:00|14536|14535|14543.6|14542.6|14544.9|14543.9|14531.4|14530.4|4508
1686075300000|2023-06-06 18:15:00|14543.8|14542.8|14536.5|14535.5|14545|14544|14532.6|14531.6|2806
1686075600000|2023-06-06 18:20:00|14536.6|14535.6|14535.5|14534.5|14537.2|14536.2|14523.9|14522.9|3706
1686075900000|2023-06-06 18:25:00|14535.7|14534.7|14545.9|14544.9|14547|14546|14533|14532|3652
1686076200000|2023-06-06 18:30:00|14546|14545|14541.7|14540.7|14549.5|14548.5|14535.8|14534.8|3559
1686076500000|2023-06-06 18:35:00|14541.5|14540.5|14537.5|14536.5|14543.4|14542.4|14533.4|14532.4|3125
1686076800000|2023-06-06 18:40:00|14538.2|14537.2|14540.5|14539.5|14544.2|14543.2|14535.2|14534.2|2581
1686077100000|2023-06-06 18:45:00|14540.7|14539.7|14546.3|14545.3|14546.8|14545.8|14537.4|14536.4|2495
1686077400000|2023-06-06 18:50:00|14546.4|14545.4|14554.8|14553.8|14557.9|14556.9|14544.8|14543.8|4390
1686077700000|2023-06-06 18:55:00|14555.2|14554.2|14556.8|14555.8|14559.9|14558.9|14553.2|14552.2|3300
1686078000000|2023-06-06 19:00:00|14556.9|14555.9|14566.4|14565.4|14568.8|14567.8|14556.9|14555.9|5387
1686078300000|2023-06-06 19:05:00|14566.5|14565.5|14570|14569|14574.9|14573.9|14564.3|14563.3|4037
1686078600000|2023-06-06 19:10:00|14569.9|14568.9|14562|14561|14570.3|14569.3|14561.9|14560.9|2830
1686078900000|2023-06-06 19:15:00|14562.2|14561.2|14566|14565|14569.3|14568.3|14558.8|14557.8|3754
1686079200000|2023-06-06 19:20:00|14565.9|14564.9|14566|14565|14570.9|14569.9|14561.9|14560.9|3165
1686079500000|2023-06-06 19:25:00|14566.2|14565.2|14561.3|14560.3|14569.2|14568.2|14557.4|14556.4|4354
1686079800000|2023-06-06 19:30:00|14562|14561|14559.9|14558.9|14564.7|14563.7|14556.9|14555.9|3668
1686080100000|2023-06-06 19:35:00|14560|14559|14542.5|14541.5|14561|14560|14538|14537|6030
1686080400000|2023-06-06 19:40:00|14543.6|14542.6|14557.4|14556.4|14558.7|14557.7|14534.7|14533.7|7310
1686080700000|2023-06-06 19:45:00|14557.1|14556.1|14547.4|14546.4|14559.4|14558.4|14545|14544|4457
1686081000000|2023-06-06 19:50:00|14546.9|14545.9|14559|14558|14560|14559|14546.9|14545.9|5613
1686081300000|2023-06-06 19:55:00|14559.5|14558.5|14555.5|14554.5|14573.9|14572.9|14555.5|14554.5|15731
1686081600000|2023-06-06 20:00:00|14556|14554|14570|14568|14570.3|14568.3|14551.3|14549.3|5216
1686081900000|2023-06-06 20:05:00|14570.1|14568.1|14568.8|14566.8|14570.9|14568.9|14565.6|14563.6|1415
1686082200000|2023-06-06 20:10:00|14568.6|14566.6|14564.8|14562.8|14570.4|14568.4|14563.8|14561.8|1277
1686082500000|2023-06-06 20:15:00|14565|14563|14563.5|14561.5|14565.3|14563.3|14558.3|14556.3|744
1686082800000|2023-06-06 20:20:00|14563.6|14561.6|14562.1|14560.1|14563.8|14561.8|14561.4|14559.4|220
1686083100000|2023-06-06 20:25:00|14562.3|14560.3|14562.3|14560.3|14564|14562|14561.8|14559.8|318
1686083400000|2023-06-06 20:30:00|14562.1|14560.1|14563.3|14561.3|14565.4|14563.4|14562|14560|335
1686083700000|2023-06-06 20:35:00|14563.1|14561.1|14565|14563|14565.3|14563.3|14562.9|14560.9|142
1686084000000|2023-06-06 20:40:00|14565.3|14563.3|14565.9|14563.9|14566.6|14564.6|14565|14563|278
1686084300000|2023-06-06 20:45:00|14566.3|14564.3|14567.3|14565.3|14567.3|14565.3|14564.1|14562.1|396
1686084600000|2023-06-06 20:50:00|14567.4|14565.4|14567.3|14565.3|14567.6|14565.6|14564.1|14562.1|323
1686084900000|2023-06-06 20:55:00|14567.1|14565.1|14569.5|14564.5|14569.5|14566.3|14565.6|14563.6|308
1686085200000|2023-06-06 21:00:00|14569.3|14564.3|14567|14562|14569.5|14564.5|14566|14561|0
1686085500000|2023-06-06 21:05:00|14566.9|14561.9|14566.6|14561.6|14567|14562|14566.6|14561.6|0
1686085800000|2023-06-06 21:10:00|14566.7|14561.7|14567.7|14562.7|14567.7|14562.7|14566.6|14561.6|0
1686086100000|2023-06-06 21:15:00|14567.8|14562.8|14568.7|14563.7|14569|14564|14567.7|14562.7|0
1686086400000|2023-06-06 21:20:00|14568.1|14563.1|14567.9|14562.9|14568.3|14563.3|14567.9|14562.9|0
1686086700000|2023-06-06 21:25:00|14568|14563|14568.8|14563.8|14569.1|14564.1|14567.2|14562.2|0
1686087000000|2023-06-06 21:30:00|14568.7|14563.7|14572.5|14567.5|14572.5|14567.5|14568.5|14563.5|0
1686087300000|2023-06-06 21:35:00|14572.8|14567.8|14571.9|14566.9|14572.8|14567.8|14571.3|14566.3|0
1686087600000|2023-06-06 21:40:00|14572|14567|14573.9|14568.9|14574.4|14569.4|14571.8|14566.8|0
1686087900000|2023-06-06 21:45:00|14573.7|14568.7|14573.9|14568.9|14574.1|14569.1|14572.8|14567.8|0
1686088200000|2023-06-06 21:50:00|14574|14569|14573.7|14568.7|14574.2|14569.2|14573|14568|0
1686088500000|2023-06-06 21:55:00|14573.8|14568.8|14572.8|14567.8|14574.2|14569.2|14572.4|14567.4|0
1686088800000|2023-06-06 22:00:00|14568.3|14566.3|14564.6|14562.6|14570.5|14568.5|14564.5|14562.5|249
1686089100000|2023-06-06 22:05:00|14564.4|14562.4|14563.1|14561.1|14565.5|14563.5|14563.1|14561.1|123
1686089400000|2023-06-06 22:10:00|14563|14561|14563.5|14561.5|14565.6|14563.6|14563|14561|141
1686089700000|2023-06-06 22:15:00|14563.4|14561.4|14558|14556|14563.6|14561.6|14557.6|14555.6|385
1686090000000|2023-06-06 22:20:00|14557.6|14555.6|14557|14555|14559.9|14557.9|14556.9|14554.9|203
1686090300000|2023-06-06 22:25:00|14556.9|14554.9|14548.8|14546.8|14556.9|14554.9|14548.1|14546.1|520
1686090600000|2023-06-06 22:30:00|14548.9|14546.9|14554.4|14552.4|14554.6|14552.6|14548.5|14546.5|278
1686090900000|2023-06-06 22:35:00|14554.9|14552.9|14559.1|14557.1|14560|14558|14553.4|14551.4|199
1686091200000|2023-06-06 22:40:00|14559|14557|14555.5|14553.5|14559.8|14557.8|14554.6|14552.6|167
1686091500000|2023-06-06 22:45:00|14555.6|14553.6|14553.4|14551.4|14556.6|14554.6|14553.1|14551.1|146
1686091800000|2023-06-06 22:50:00|14553.3|14551.3|14552.8|14550.8|14554.6|14552.6|14551.5|14549.5|169
1686092100000|2023-06-06 22:55:00|14552.6|14550.6|14551.9|14549.9|14555.4|14553.4|14550.4|14548.4|161
1686092400000|2023-06-06 23:00:00|14551.8|14549.8|14554.3|14552.3|14555.5|14553.5|14549.8|14547.8|112
1686092700000|2023-06-06 23:05:00|14554.4|14552.4|14557.8|14555.8|14558.4|14556.4|14554.4|14552.4|106
1686093000000|2023-06-06 23:10:00|14557.6|14555.6|14561.9|14559.9|14563|14561|14557.6|14555.6|266
1686093300000|2023-06-06 23:15:00|14561.5|14559.5|14559.9|14557.9|14562.3|14560.3|14559.1|14557.1|204
1686093600000|2023-06-06 23:20:00|14559.8|14557.8|14561.9|14559.9|14562.6|14560.6|14559.5|14557.5|70
1686093900000|2023-06-06 23:25:00|14561.8|14559.8|14563.6|14561.6|14564.4|14562.4|14561.6|14559.6|100
1686094200000|2023-06-06 23:30:00|14563.5|14561.5|14567.6|14565.6|14568.5|14566.5|14561.3|14559.3|335
1686094500000|2023-06-06 23:35:00|14567.5|14565.5|14566.9|14564.9|14569.6|14567.6|14563.9|14561.9|301
1686094800000|2023-06-06 23:40:00|14567.3|14565.3|14564.9|14562.9|14568.8|14566.8|14564.8|14562.8|123
1686095100000|2023-06-06 23:45:00|14564.8|14562.8|14563.8|14561.8|14564.8|14562.8|14561|14559|136
1686095400000|2023-06-06 23:50:00|14563.6|14561.6|14571.1|14569.1|14571.1|14569.1|14563|14561|519
1686095700000|2023-06-06 23:55:00|14571|14569|14568.6|14566.6|14571.5|14569.5|14567.8|14565.8|213
1686096000000|2023-06-07 00:00:00|14568.5|14566.5|14568.3|14566.3|14570.1|14568.1|14564.5|14562.5|262
1686096300000|2023-06-07 00:05:00|14568.8|14566.8|14565.6|14563.6|14569.6|14567.6|14565.1|14563.1|201
1686096600000|2023-06-07 00:10:00|14565.8|14563.8|14569.8|14567.8|14573.4|14571.4|14563.1|14561.1|585
1686096900000|2023-06-07 00:15:00|14569.5|14567.5|14565.4|14563.4|14569.8|14567.8|14564.1|14562.1|340
1686097200000|2023-06-07 00:20:00|14565.5|14563.5|14565.5|14563.5|14569.5|14567.5|14565.3|14563.3|256
1686097500000|2023-06-07 00:25:00|14565.6|14563.6|14563.1|14561.1|14565.9|14563.9|14561.9|14559.9|268
1686097800000|2023-06-07 00:30:00|14563|14561|14566.4|14564.4|14567.8|14565.8|14560.6|14558.6|449
1686098100000|2023-06-07 00:35:00|14566.1|14564.1|14570|14568|14571.4|14569.4|14566|14564|416
1686098400000|2023-06-07 00:40:00|14569.9|14567.9|14570.8|14568.8|14571.5|14569.5|14567.6|14565.6|297
1686098700000|2023-06-07 00:45:00|14570.6|14568.6|14574.1|14572.1|14574.8|14572.8|14569|14567|323
1686099000000|2023-06-07 00:50:00|14574|14572|14568.6|14566.6|14574|14572|14567.5|14565.5|235
1686099300000|2023-06-07 00:55:00|14568.5|14566.5|14565.4|14563.4|14568.6|14566.6|14565.4|14563.4|246
1686099600000|2023-06-07 01:00:00|14565.5|14563.5|14560.8|14558.8|14567.5|14565.5|14560.4|14558.4|443
1686099900000|2023-06-07 01:05:00|14560.6|14558.6|14549.4|14547.4|14561.8|14559.8|14547|14545|1202
1686100200000|2023-06-07 01:10:00|14548.9|14546.9|14555.8|14553.8|14558|14556|14548.9|14546.9|774
1686100500000|2023-06-07 01:15:00|14555.9|14553.9|14552.5|14550.5|14557|14555|14549|14547|616
1686100800000|2023-06-07 01:20:00|14552.4|14550.4|14552.3|14550.3|14554.5|14552.5|14550.4|14548.4|315
1686101100000|2023-06-07 01:25:00|14552.4|14550.4|14557.6|14555.6|14559.4|14557.4|14551.6|14549.6|456
1686101400000|2023-06-07 01:30:00|14557.5|14555.5|14557.5|14555.5|14559.3|14557.3|14555.6|14553.6|255
1686101700000|2023-06-07 01:35:00|14557.4|14555.4|14552|14550|14557.5|14555.5|14551.3|14549.3|353
1686102000000|2023-06-07 01:40:00|14552.5|14550.5|14554.5|14552.5|14556.4|14554.4|14551.5|14549.5|250
1686102300000|2023-06-07 01:45:00|14554.6|14552.6|14548.8|14546.8|14555.4|14553.4|14547.6|14545.6|286
1686102600000|2023-06-07 01:50:00|14549|14547|14552.1|14550.1|14552.5|14550.5|14548.8|14546.8|229
1686102900000|2023-06-07 01:55:00|14552|14550|14551.8|14549.8|14552.9|14550.9|14550.6|14548.6|115
1686103200000|2023-06-07 02:00:00|14551.9|14549.9|14547|14545|14552.1|14550.1|14546.9|14544.9|176
1686103500000|2023-06-07 02:05:00|14547.1|14545.1|14546.6|14544.6|14548|14546|14544|14542|354
1686103800000|2023-06-07 02:10:00|14546.8|14544.8|14544.8|14542.8|14547.3|14545.3|14541.8|14539.8|333
1686104100000|2023-06-07 02:15:00|14544.9|14542.9|14545.4|14543.4|14545.9|14543.9|14542.5|14540.5|240
1686104400000|2023-06-07 02:20:00|14545.5|14543.5|14548.8|14546.8|14548.9|14546.9|14545.5|14543.5|283
1686104700000|2023-06-07 02:25:00|14548.6|14546.6|14551|14549|14551.1|14549.1|14547.5|14545.5|227
1686105000000|2023-06-07 02:30:00|14550.9|14548.9|14547.3|14545.3|14550.9|14548.9|14546.3|14544.3|198
1686105300000|2023-06-07 02:35:00|14547.1|14545.1|14548.9|14546.9|14549.4|14547.4|14545.6|14543.6|107
1686105600000|2023-06-07 02:40:00|14549|14547|14552.5|14550.5|14552.8|14550.8|14548.4|14546.4|195
1686105900000|2023-06-07 02:45:00|14552.4|14550.4|14550.3|14548.3|14552.8|14550.8|14549.8|14547.8|131
1686106200000|2023-06-07 02:50:00|14550.5|14548.5|14552.1|14550.1|14553.3|14551.3|14550.5|14548.5|110
1686106500000|2023-06-07 02:55:00|14552.5|14550.5|14552.4|14550.4|14552.9|14550.9|14551|14549|75
1686106800000|2023-06-07 03:00:00|14552.3|14550.3|14551.3|14549.3|14553.6|14551.6|14549|14547|159
1686107100000|2023-06-07 03:05:00|14551.1|14549.1|14552.9|14550.9|14553|14551|14549.5|14547.5|139
1686107400000|2023-06-07 03:10:00|14552.8|14550.8|14553.1|14551.1|14554.1|14552.1|14552.5|14550.5|130
1686107700000|2023-06-07 03:15:00|14553|14551|14554.5|14552.5|14555|14553|14552.5|14550.5|146
1686108000000|2023-06-07 03:20:00|14554.4|14552.4|14552.6|14550.6|14554.4|14552.4|14552|14550|144
1686108300000|2023-06-07 03:25:00|14552.8|14550.8|14553.8|14551.8|14554|14552|14551.8|14549.8|73
1686108600000|2023-06-07 03:30:00|14553.9|14551.9|14555.3|14553.3|14556.6|14554.6|14553|14551|248
1686108900000|2023-06-07 03:35:00|14555|14553|14555.4|14553.4|14557.5|14555.5|14554.8|14552.8|212
1686109200000|2023-06-07 03:40:00|14555.3|14553.3|14557.5|14555.5|14558.8|14556.8|14555.1|14553.1|160
1686109500000|2023-06-07 03:45:00|14557.6|14555.6|14558.6|14556.6|14559.4|14557.4|14557.5|14555.5|206
1686109800000|2023-06-07 03:50:00|14558.5|14556.5|14560.8|14558.8|14561.3|14559.3|14557.3|14555.3|211
1686110100000|2023-06-07 03:55:00|14560.6|14558.6|14559.5|14557.5|14561|14559|14558.8|14556.8|144
1686110400000|2023-06-07 04:00:00|14559.4|14557.4|14560.1|14558.1|14560.5|14558.5|14557.6|14555.6|140
1686110700000|2023-06-07 04:05:00|14560|14558|14555.9|14553.9|14560|14558|14555.8|14553.8|139
1686111000000|2023-06-07 04:10:00|14555.6|14553.6|14558.6|14556.6|14558.8|14556.8|14555.4|14553.4|156
1686111300000|2023-06-07 04:15:00|14558.5|14556.5|14558.5|14556.5|14559.6|14557.6|14558|14556|127
1686111600000|2023-06-07 04:20:00|14558.6|14556.6|14557.6|14555.6|14559.9|14557.9|14557.5|14555.5|138
1686111900000|2023-06-07 04:25:00|14557.5|14555.5|14558.5|14556.5|14559.3|14557.3|14556.9|14554.9|75
1686112200000|2023-06-07 04:30:00|14558.3|14556.3|14557.4|14555.4|14558.3|14556.3|14556.6|14554.6|113
1686112500000|2023-06-07 04:35:00|14557.3|14555.3|14557.4|14555.4|14557.8|14555.8|14556|14554|63
1686112800000|2023-06-07 04:40:00|14557.3|14555.3|14558.1|14556.1|14558.8|14556.8|14556.4|14554.4|84
1686113100000|2023-06-07 04:45:00|14558|14556|14555|14553|14558|14556|14554.5|14552.5|166
1686113400000|2023-06-07 04:50:00|14555.1|14553.1|14555|14553|14556|14554|14551|14549|569
1686113700000|2023-06-07 04:55:00|14554.9|14552.9|14554.1|14552.1|14556.8|14554.8|14553.5|14551.5|197
1686114000000|2023-06-07 05:00:00|14554|14552|14555.3|14553.3|14555.8|14553.8|14552.6|14550.6|231
1686114300000|2023-06-07 05:05:00|14555.1|14553.1|14551.6|14549.6|14555.3|14553.3|14550.9|14548.9|263
1686114600000|2023-06-07 05:10:00|14551.8|14549.8|14558.6|14556.6|14559|14557|14551.5|14549.5|245
1686114900000|2023-06-07 05:15:00|14558.5|14556.5|14551.5|14549.5|14558.5|14556.5|14551.1|14549.1|245
1686115200000|2023-06-07 05:20:00|14551.6|14549.6|14554.8|14552.8|14556.8|14554.8|14551.4|14549.4|181
1686115500000|2023-06-07 05:25:00|14554.9|14552.9|14554.5|14552.5|14556|14554|14553.5|14551.5|104
1686115800000|2023-06-07 05:30:00|14554.3|14552.3|14557.1|14555.1|14557.5|14555.5|14553.6|14551.6|144
1686116100000|2023-06-07 05:35:00|14557|14555|14555.8|14553.8|14557.8|14555.8|14554.8|14552.8|176
1686116400000|2023-06-07 05:40:00|14555.6|14553.6|14551.5|14549.5|14556.1|14554.1|14551|14549|171
1686116700000|2023-06-07 05:45:00|14551.4|14549.4|14550.1|14548.1|14553.6|14551.6|14549|14547|215
1686117000000|2023-06-07 05:50:00|14550.3|14548.3|14550.1|14548.1|14552|14550|14548.8|14546.8|130
1686117300000|2023-06-07 05:55:00|14550|14548|14551.5|14549.5|14552.3|14550.3|14549|14547|167
1686117600000|2023-06-07 06:00:00|14552.5|14550.5|14547|14545|14553|14551|14546.8|14544.8|318
1686117900000|2023-06-07 06:05:00|14547.1|14545.1|14547.5|14545.5|14550.5|14548.5|14546.1|14544.1|175
1686118200000|2023-06-07 06:10:00|14547.6|14545.6|14549.1|14547.1|14550.6|14548.6|14546.9|14544.9|149
1686118500000|2023-06-07 06:15:00|14549.3|14547.3|14550|14548|14551.1|14549.1|14547.6|14545.6|160
1686118800000|2023-06-07 06:20:00|14549.9|14547.9|14550|14548|14550|14548|14546.9|14544.9|140
1686119100000|2023-06-07 06:25:00|14549.9|14547.9|14551.4|14549.4|14551.5|14549.5|14548.9|14546.9|226
1686119400000|2023-06-07 06:30:00|14551.3|14549.3|14548.3|14546.3|14552|14550|14548.3|14546.3|161
1686119700000|2023-06-07 06:35:00|14548.4|14546.4|14545.8|14543.8|14549.6|14547.6|14544.6|14542.6|202
1686120000000|2023-06-07 06:40:00|14545.9|14543.9|14542.9|14540.9|14547.5|14545.5|14542.6|14540.6|230
1686120300000|2023-06-07 06:45:00|14543|14541|14536.8|14534.8|14543.5|14541.5|14536.1|14534.1|589
1686120600000|2023-06-07 06:50:00|14536.5|14534.5|14541|14539|14541|14539|14536.4|14534.4|239
1686120900000|2023-06-07 06:55:00|14540.5|14538.5|14542.4|14540.4|14543.5|14541.5|14539.4|14537.4|173
1686121200000|2023-06-07 07:00:00|14542.9|14540.9|14536.9|14534.9|14544.6|14542.6|14533|14531|980
1686121500000|2023-06-07 07:05:00|14537.1|14535.1|14538.3|14536.3|14543.8|14541.8|14536.6|14534.6|478
1686121800000|2023-06-07 07:10:00|14538.4|14536.4|14538.5|14536.5|14539.8|14537.8|14533.5|14531.5|327
1686122100000|2023-06-07 07:15:00|14539.1|14537.1|14538.9|14536.9|14541.9|14539.9|14536.6|14534.6|342
1686122400000|2023-06-07 07:20:00|14539.1|14537.1|14528.6|14526.6|14539.9|14537.9|14527|14525|708
1686122700000|2023-06-07 07:25:00|14528.5|14526.5|14526.1|14524.1|14528.5|14526.5|14521.1|14519.1|509
1686123000000|2023-06-07 07:30:00|14526|14524|14526.8|14524.8|14530.6|14528.6|14524.4|14522.4|432
1686123300000|2023-06-07 07:35:00|14526.5|14524.5|14525.1|14523.1|14532.3|14530.3|14524.5|14522.5|572
1686123600000|2023-06-07 07:40:00|14525|14523|14524|14522|14525.3|14523.3|14519.5|14517.5|567
1686123900000|2023-06-07 07:45:00|14523.9|14521.9|14514.3|14512.3|14524.9|14522.9|14514|14512|511
1686124200000|2023-06-07 07:50:00|14514.4|14512.4|14520.4|14518.4|14520.5|14518.5|14514|14512|427
1686124500000|2023-06-07 07:55:00|14520.3|14518.3|14521.9|14519.9|14523.9|14521.9|14519.6|14517.6|373
1686124800000|2023-06-07 08:00:00|14521.6|14519.6|14525.5|14523.5|14525.9|14523.9|14518.1|14516.1|429
1686125100000|2023-06-07 08:05:00|14525.4|14523.4|14520.6|14518.6|14525.9|14523.9|14518.6|14516.6|464
1686125400000|2023-06-07 08:10:00|14520.5|14518.5|14521|14519|14521.6|14519.6|14511.4|14509.4|909
1686125700000|2023-06-07 08:15:00|14521.1|14519.1|14519.9|14517.9|14521.5|14519.5|14517.1|14515.1|288
1686126000000|2023-06-07 08:20:00|14520|14518|14519.9|14517.9|14524.6|14522.6|14518.5|14516.5|451
1686126300000|2023-06-07 08:25:00|14519.8|14517.8|14523.5|14521.5|14524.8|14522.8|14518|14516|315
1686126600000|2023-06-07 08:30:00|14523.4|14521.4|14523.6|14521.6|14524.9|14522.9|14521|14519|364
1686126900000|2023-06-07 08:35:00|14523.5|14521.5|14524.9|14522.9|14526|14524|14521.8|14519.8|210
1686127200000|2023-06-07 08:40:00|14524.8|14522.8|14527|14525|14530.4|14528.4|14522.9|14520.9|396
1686127500000|2023-06-07 08:45:00|14526.9|14524.9|14528|14526|14528.8|14526.8|14523.3|14521.3|301
1686127800000|2023-06-07 08:50:00|14527.9|14525.9|14528.8|14526.8|14530.3|14528.3|14527.3|14525.3|214
1686128100000|2023-06-07 08:55:00|14528.6|14526.6|14529.8|14527.8|14531|14529|14527.8|14525.8|196
1686128400000|2023-06-07 09:00:00|14529.6|14527.6|14529.4|14527.4|14531.1|14529.1|14528.3|14526.3|280
1686128700000|2023-06-07 09:05:00|14529.3|14527.3|14529|14527|14529.8|14527.8|14522.5|14520.5|645
1686129000000|2023-06-07 09:10:00|14528.4|14526.4|14530.3|14528.3|14530.9|14528.9|14525.6|14523.6|300
1686129300000|2023-06-07 09:15:00|14530.4|14528.4|14524.5|14522.5|14531|14529|14523.8|14521.8|237
1686129600000|2023-06-07 09:20:00|14524.9|14522.9|14535.3|14533.3|14535.5|14533.5|14523.3|14521.3|425
1686129900000|2023-06-07 09:25:00|14535.1|14533.1|14538.3|14536.3|14538.5|14536.5|14534.5|14532.5|477
1686130200000|2023-06-07 09:30:00|14538.1|14536.1|14538.1|14536.1|14542|14540|14536.6|14534.6|532
1686130500000|2023-06-07 09:35:00|14538|14536|14533.3|14531.3|14539.5|14537.5|14532.4|14530.4|308
1686130800000|2023-06-07 09:40:00|14533.1|14531.1|14536|14534|14536.5|14534.5|14532.6|14530.6|177
1686131100000|2023-06-07 09:45:00|14536.1|14534.1|14533.5|14531.5|14537.9|14535.9|14533.1|14531.1|154
1686131400000|2023-06-07 09:50:00|14533.4|14531.4|14534.9|14532.9|14535.9|14533.9|14533|14531|119
1686131700000|2023-06-07 09:55:00|14535|14533|14535|14533|14536.1|14534.1|14534.3|14532.3|102
1686132000000|2023-06-07 10:00:00|14535.1|14533.1|14539.1|14537.1|14540.1|14538.1|14534.3|14532.3|332
1686132300000|2023-06-07 10:05:00|14539|14537|14541.6|14539.6|14544.6|14542.6|14538.9|14536.9|646
1686132600000|2023-06-07 10:10:00|14541.5|14539.5|14542.3|14540.3|14542.6|14540.6|14538.5|14536.5|250
1686132900000|2023-06-07 10:15:00|14542.1|14540.1|14545.5|14543.5|14545.6|14543.6|14542|14540|297
1686133200000|2023-06-07 10:20:00|14545.6|14543.6|14551.8|14549.8|14551.9|14549.9|14545.3|14543.3|820
1686133500000|2023-06-07 10:25:00|14551.9|14549.9|14553.9|14551.9|14556|14554|14550.9|14548.9|721
1686133800000|2023-06-07 10:30:00|14554|14552|14551|14549|14555.3|14553.3|14550.5|14548.5|991
1686134100000|2023-06-07 10:35:00|14550.8|14548.8|14554.3|14552.3|14555.8|14553.8|14550.5|14548.5|484
1686134400000|2023-06-07 10:40:00|14554|14552|14552.5|14550.5|14555.3|14553.3|14550.4|14548.4|497
1686134700000|2023-06-07 10:45:00|14552.4|14550.4|14552.5|14550.5|14553.4|14551.4|14550.9|14548.9|290
1686135000000|2023-06-07 10:50:00|14552.8|14550.8|14559.9|14557.9|14560.3|14558.3|14551|14549|647
1686135300000|2023-06-07 10:55:00|14560|14558|14557.4|14555.4|14560|14558|14554.8|14552.8|417
1686135600000|2023-06-07 11:00:00|14556.5|14554.5|14559.8|14557.8|14564.6|14562.6|14556.5|14554.5|852
1686135900000|2023-06-07 11:05:00|14559.6|14557.6|14566.4|14564.4|14566.6|14564.6|14559.3|14557.3|502
1686136200000|2023-06-07 11:10:00|14566.1|14564.1|14561|14559|14570.1|14568.1|14560.8|14558.8|1063
1686136500000|2023-06-07 11:15:00|14560.9|14558.9|14560|14558|14561.6|14559.6|14557.3|14555.3|738
1686136800000|2023-06-07 11:20:00|14560.1|14558.1|14559.5|14557.5|14562.1|14560.1|14559.4|14557.4|403
1686137100000|2023-06-07 11:25:00|14559.8|14557.8|14560.4|14558.4|14562.6|14560.6|14558.9|14556.9|451
1686137400000|2023-06-07 11:30:00|14560.6|14558.6|14563.1|14561.1|14563.5|14561.5|14559.6|14557.6|362
1686137700000|2023-06-07 11:35:00|14563|14561|14575.8|14573.8|14575.8|14573.8|14562.8|14560.8|1115
1686138000000|2023-06-07 11:40:00|14576|14574|14574.3|14572.3|14576|14574|14571.1|14569.1|729
1686138300000|2023-06-07 11:45:00|14573.8|14571.8|14579.5|14577.5|14582|14580|14570.6|14568.6|931
1686138600000|2023-06-07 11:50:00|14579.4|14577.4|14582|14580|14583.8|14581.8|14578.3|14576.3|1238
1686138900000|2023-06-07 11:55:00|14581.8|14579.8|14586.8|14584.8|14587.4|14585.4|14580.5|14578.5|694
1686139200000|2023-06-07 12:00:00|14586.6|14584.6|14579.3|14577.3|14586.6|14584.6|14578.4|14576.4|1619
1686139500000|2023-06-07 12:05:00|14579.4|14577.4|14576|14574|14580.5|14578.5|14572.9|14570.9|1238
1686139800000|2023-06-07 12:10:00|14575.8|14573.8|14575.5|14573.5|14578|14576|14574.4|14572.4|711
1686140100000|2023-06-07 12:15:00|14575.6|14573.6|14580|14578|14582.8|14580.8|14574.3|14572.3|965
1686140400000|2023-06-07 12:20:00|14580.1|14578.1|14581.5|14579.5|14582.8|14580.8|14575.1|14573.1|1142
1686140700000|2023-06-07 12:25:00|14581.6|14579.6|14573.8|14571.8|14582.6|14580.6|14573.4|14571.4|1199
1686141000000|2023-06-07 12:30:00|14573.6|14571.6|14576.3|14574.3|14578.5|14576.5|14569|14567|1471
1686141300000|2023-06-07 12:35:00|14576|14574|14567.4|14565.4|14576.8|14574.8|14567.1|14565.1|1109
1686141600000|2023-06-07 12:40:00|14567.3|14565.3|14566.8|14564.8|14570.9|14568.9|14566.8|14564.8|655
1686141900000|2023-06-07 12:45:00|14566.9|14564.9|14568.8|14566.8|14570.9|14568.9|14566.8|14564.8|542
1686142200000|2023-06-07 12:50:00|14568.6|14566.6|14568.6|14566.6|14570.6|14568.6|14566.9|14564.9|465
1686142500000|2023-06-07 12:55:00|14568.8|14566.8|14571.3|14569.3|14571.5|14569.5|14563.5|14561.5|919
1686142800000|2023-06-07 13:00:00|14571.1|14569.1|14566.8|14564.8|14576.8|14574.8|14566.4|14564.4|1969
1686143100000|2023-06-07 13:05:00|14566.6|14564.6|14570|14568|14573|14571|14566.3|14564.3|978
1686143400000|2023-06-07 13:10:00|14569.9|14567.9|14569.3|14567.3|14570.8|14568.8|14565.8|14563.8|415
1686143700000|2023-06-07 13:15:00|14569|14567|14577|14575|14577.4|14575.4|14568.6|14566.6|742
1686144000000|2023-06-07 13:20:00|14576.8|14574.8|14577.8|14575.8|14580.5|14578.5|14574|14572|1104
1686144300000|2023-06-07 13:25:00|14577|14575|14565.5|14563.5|14578.6|14576.6|14564.5|14562.5|2609
1686144600000|2023-06-07 13:30:00|14565.3|14563.3|14642.1|14641.1|14646|14645|14564.8|14563.3|31268
1686144900000|2023-06-07 13:35:00|14642.3|14641.3|14619.9|14618.9|14647.6|14646.6|14619.6|14618.6|17319
1686145200000|2023-06-07 13:40:00|14620.1|14619.1|14640.4|14639.4|14644.4|14643.4|14611.3|14610.3|14781
1686145500000|2023-06-07 13:45:00|14640.1|14639.1|14622.9|14621.9|14642.9|14641.9|14620.6|14619.6|11290
1686145800000|2023-06-07 13:50:00|14623.1|14622.1|14597.9|14596.9|14639.6|14638.6|14597.9|14596.9|14669
1686146100000|2023-06-07 13:55:00|14597.4|14596.4|14607.1|14606.1|14613.9|14612.9|14584|14583|12832
1686146400000|2023-06-07 14:00:00|14607|14606|14584.1|14583.1|14614.5|14613.5|14563.8|14562.8|18562
1686146700000|2023-06-07 14:05:00|14584.4|14583.4|14585.3|14584.3|14595.6|14594.6|14581.6|14580.6|8813
1686147000000|2023-06-07 14:10:00|14585|14584|14573.5|14572.5|14599.9|14598.9|14571.3|14570.3|9432
1686147300000|2023-06-07 14:15:00|14574|14573|14557.3|14556.3|14574.5|14573.5|14549|14548|13025
1686147600000|2023-06-07 14:20:00|14556.3|14555.3|14524.9|14523.9|14562.4|14561.4|14522.7|14521.7|13555
1686147900000|2023-06-07 14:25:00|14524.8|14523.8|14524.7|14523.7|14529.2|14528.2|14508|14507|13616
1686148200000|2023-06-07 14:30:00|14524.5|14523.5|14513.3|14512.3|14535.5|14534.5|14511.3|14510.3|10115
1686148500000|2023-06-07 14:35:00|14513.5|14512.5|14498.5|14497.5|14513.5|14512.5|14475.5|14474.5|17211
1686148800000|2023-06-07 14:40:00|14498.4|14497.4|14462.2|14461.2|14500.4|14499.4|14461.3|14460.3|11273
1686149100000|2023-06-07 14:45:00|14462|14461|14454.8|14453.8|14474.7|14473.7|14454.7|14453.7|11291
1686149400000|2023-06-07 14:50:00|14454.5|14453.5|14429.9|14428.9|14469.2|14468.2|14426.9|14425.9|13518
1686149700000|2023-06-07 14:55:00|14429.3|14428.3|14450.2|14449.2|14452.2|14451.2|14424.4|14423.4|11060
1686150000000|2023-06-07 15:00:00|14450.3|14449.3|14467.2|14466.2|14468.2|14467.2|14441.8|14440.8|9721
1686150300000|2023-06-07 15:05:00|14467|14466|14469|14468|14471.4|14470.4|14457.2|14456.2|6426
1686150600000|2023-06-07 15:10:00|14468.9|14467.9|14456.7|14455.7|14469.4|14468.4|14442.3|14441.3|7537
1686150900000|2023-06-07 15:15:00|14457|14456|14448.5|14447.5|14458.5|14457.5|14426.8|14425.8|9996
1686151200000|2023-06-07 15:20:00|14448.3|14447.3|14453.3|14452.3|14466.4|14465.4|14444.3|14443.3|6631
1686151500000|2023-06-07 15:25:00|14453.2|14452.2|14462.3|14461.3|14468.2|14467.2|14447.8|14446.8|4594
1686151800000|2023-06-07 15:30:00|14463.2|14462.2|14478.3|14477.3|14485.3|14484.3|14461.7|14460.7|7377
1686152100000|2023-06-07 15:35:00|14477.9|14476.9|14456.4|14455.4|14477.9|14476.9|14448.4|14447.4|6023
1686152400000|2023-06-07 15:40:00|14456.5|14455.5|14430.4|14429.4|14456.9|14455.9|14429.8|14428.8|6050
1686152700000|2023-06-07 15:45:00|14430.5|14429.5|14454.7|14453.7|14456.7|14455.7|14430.5|14429.5|5421
1686153000000|2023-06-07 15:50:00|14454.8|14453.8|14426.2|14425.2|14455.8|14454.8|14410.4|14409.4|11701
1686153300000|2023-06-07 15:55:00|14426.3|14425.3|14404.8|14403.8|14426.8|14425.8|14400.8|14399.8|9551
1686153600000|2023-06-07 16:00:00|14405.9|14404.9|14427.3|14426.3|14427.8|14426.8|14401.8|14400.8|7046
1686153900000|2023-06-07 16:05:00|14427.5|14426.5|14427.3|14426.3|14430.2|14429.2|14416.4|14415.4|5330
1686154200000|2023-06-07 16:10:00|14427|14426|14408|14407|14432.2|14431.2|14403|14402|6417
1686154500000|2023-06-07 16:15:00|14408.3|14407.3|14395.5|14394.5|14414.5|14413.5|14393.3|14392.3|5655
1686154800000|2023-06-07 16:20:00|14395.3|14394.3|14374.3|14373.3|14398.3|14397.3|14369.4|14368.4|10411
1686155100000|2023-06-07 16:25:00|14373.8|14372.8|14363.3|14362.3|14374.9|14373.9|14349.5|14348.5|9519
1686155400000|2023-06-07 16:30:00|14363.7|14362.7|14389.4|14388.4|14393.2|14392.2|14362.9|14361.9|7483
1686155700000|2023-06-07 16:35:00|14389.5|14388.5|14388.2|14387.2|14398|14397|14382.8|14381.8|5328
1686156000000|2023-06-07 16:40:00|14388.8|14387.8|14400.8|14399.8|14402.5|14401.5|14385|14384|4993
1686156300000|2023-06-07 16:45:00|14400.7|14399.7|14394.9|14393.9|14402.7|14401.7|14389.3|14388.3|3942
1686156600000|2023-06-07 16:50:00|14395|14394|14367.9|14366.9|14399.3|14398.3|14365|14364|7200
1686156900000|2023-06-07 16:55:00|14368|14367|14365|14364|14378|14377|14357.9|14356.9|6088
1686157200000|2023-06-07 17:00:00|14366.1|14365.1|14361.6|14360.6|14372.3|14371.3|14358.9|14357.9|4587
1686157500000|2023-06-07 17:05:00|14361.5|14360.5|14379.8|14378.8|14380.5|14379.5|14357.4|14356.4|6574
1686157800000|2023-06-07 17:10:00|14379.6|14378.6|14356.6|14355.6|14386.1|14385.1|14354.5|14353.5|7951
1686158100000|2023-06-07 17:15:00|14356.8|14355.8|14340.6|14339.6|14364.4|14363.4|14337.9|14336.9|8084
1686158400000|2023-06-07 17:20:00|14340.5|14339.5|14347.3|14346.3|14354.1|14353.1|14328.4|14327.4|8343
1686158700000|2023-06-07 17:25:00|14347.1|14346.1|14348.9|14347.9|14359.5|14358.5|14338.4|14337.4|5503
1686159000000|2023-06-07 17:30:00|14349.1|14348.1|14333.4|14332.4|14352.6|14351.6|14325.1|14324.1|7811
1686159300000|2023-06-07 17:35:00|14333.1|14332.1|14319.1|14318.1|14340.8|14339.8|14318.4|14317.4|6265
1686159600000|2023-06-07 17:40:00|14318.9|14317.9|14343.1|14342.1|14343.6|14342.6|14317.4|14316.4|5267
1686159900000|2023-06-07 17:45:00|14343.4|14342.4|14331.6|14330.6|14350.6|14349.6|14329.3|14328.3|6330
1686160200000|2023-06-07 17:50:00|14331.5|14330.5|14338.5|14337.5|14341.9|14340.9|14324.3|14323.3|4754
1686160500000|2023-06-07 17:55:00|14338.6|14337.6|14350.8|14349.8|14357.9|14356.9|14338.4|14337.4|4216
1686160800000|2023-06-07 18:00:00|14350.6|14349.6|14363.4|14362.4|14365.4|14364.4|14350.6|14349.6|4618
1686161100000|2023-06-07 18:05:00|14363.9|14362.9|14369.1|14368.1|14371.6|14370.6|14362.9|14361.9|3608
1686161400000|2023-06-07 18:10:00|14369.6|14368.6|14367.4|14366.4|14372.9|14371.9|14346.9|14345.9|7464
1686161700000|2023-06-07 18:15:00|14367.3|14366.3|14376|14375|14377.3|14376.3|14365.9|14364.9|4714
1686162000000|2023-06-07 18:20:00|14377.3|14376.3|14370.5|14369.5|14386.5|14385.5|14364.5|14363.5|5368
1686162300000|2023-06-07 18:25:00|14370.6|14369.6|14362.8|14361.8|14372.3|14371.3|14351.1|14350.1|4969
1686162600000|2023-06-07 18:30:00|14362.7|14361.7|14331.5|14330.5|14364.7|14363.7|14331.3|14330.3|6916
1686162900000|2023-06-07 18:35:00|14331.3|14330.3|14343.7|14342.7|14347.8|14346.8|14318.3|14317.3|9132
1686163200000|2023-06-07 18:40:00|14343.3|14342.3|14333.3|14332.3|14348.6|14347.6|14328.8|14327.8|5167
1686163500000|2023-06-07 18:45:00|14333.2|14332.2|14327.2|14326.2|14341.1|14340.1|14326|14325|4031
1686163800000|2023-06-07 18:50:00|14326.6|14325.6|14338.6|14337.6|14339.8|14338.8|14320.6|14319.6|4292
1686164100000|2023-06-07 18:55:00|14338.5|14337.5|14351.1|14350.1|14351.8|14350.8|14329.7|14328.7|4280
1686164400000|2023-06-07 19:00:00|14351.5|14350.5|14351|14350|14359.8|14358.8|14342.8|14341.8|5130
1686164700000|2023-06-07 19:05:00|14350.8|14349.8|14341.6|14340.6|14359.2|14358.2|14338.8|14337.8|4162
1686165000000|2023-06-07 19:10:00|14341.5|14340.5|14330.3|14329.3|14341.7|14340.7|14322.3|14321.3|5785
1686165300000|2023-06-07 19:15:00|14330.5|14329.5|14336.5|14335.5|14344.3|14343.3|14325.3|14324.3|5576
1686165600000|2023-06-07 19:20:00|14336.6|14335.6|14337|14336|14355|14354|14334|14333|8015
1686165900000|2023-06-07 19:25:00|14337.1|14336.1|14333.3|14332.3|14337.7|14336.7|14314.8|14313.8|7112
1686166200000|2023-06-07 19:30:00|14333.2|14332.2|14316.8|14315.8|14341.7|14340.7|14316.3|14315.3|7880
1686166500000|2023-06-07 19:35:00|14316.7|14315.7|14299.1|14298.1|14323.2|14322.2|14297.1|14296.1|9319
1686166800000|2023-06-07 19:40:00|14298.4|14297.4|14303.1|14302.1|14306.1|14305.1|14286.1|14285.1|9315
1686167100000|2023-06-07 19:45:00|14304.6|14303.6|14294.1|14293.1|14305.7|14304.7|14282.8|14281.8|8995
1686167400000|2023-06-07 19:50:00|14293.8|14292.8|14302.7|14301.7|14320.3|14319.3|14293.8|14292.8|13202
1686167700000|2023-06-07 19:55:00|14302.6|14301.6|14307.9|14306.9|14313.9|14312.9|14289.1|14288.1|21406
1686168000000|2023-06-07 20:00:00|14307.4|14306.4|14307.2|14305.2|14313.4|14311.4|14300.2|14298.2|7368
1686168300000|2023-06-07 20:05:00|14307|14305|14299.8|14297.8|14307|14305|14298.5|14296.5|2749
1686168600000|2023-06-07 20:10:00|14299.4|14297.4|14299.8|14297.8|14305.4|14303.4|14297.9|14295.9|1897
1686168900000|2023-06-07 20:15:00|14299.9|14297.9|14293.5|14291.5|14299.9|14297.9|14293.5|14291.5|799
1686169200000|2023-06-07 20:20:00|14293.7|14291.7|14299.5|14297.5|14300.8|14298.8|14293.7|14291.7|573
1686169500000|2023-06-07 20:25:00|14299.4|14297.4|14301|14299|14302.5|14300.5|14297.5|14295.5|366
1686169800000|2023-06-07 20:30:00|14301.2|14299.2|14296.8|14294.8|14302.8|14300.8|14296.8|14294.8|406
1686170100000|2023-06-07 20:35:00|14297.3|14295.3|14295.7|14293.7|14298.3|14296.3|14294.7|14292.7|386
1686170400000|2023-06-07 20:40:00|14295.5|14293.5|14294.3|14292.3|14296.2|14294.2|14293|14291|616
1686170700000|2023-06-07 20:45:00|14294.2|14292.2|14296.5|14294.5|14297.2|14295.2|14293.3|14291.3|403
1686171000000|2023-06-07 20:50:00|14296.7|14294.7|14294.4|14292.4|14296.8|14294.8|14293.3|14291.3|413
1686171300000|2023-06-07 20:55:00|14294.5|14292.5|14295.5|14290.5|14297.5|14295.5|14292.3|14290.3|441
1686171600000|2023-06-07 21:00:00|14295.4|14290.4|14295.2|14290.2|14295.8|14290.8|14294.2|14289.2|0
1686171900000|2023-06-07 21:05:00|14294.9|14289.9|14295.6|14290.6|14295.9|14290.9|14294.9|14289.9|0
1686172200000|2023-06-07 21:10:00|14295.7|14290.7|14296.8|14291.8|14296.9|14291.9|14295.7|14290.7|0
1686172500000|2023-06-07 21:15:00|14296.9|14291.9|14299.5|14294.5|14299.7|14294.7|14296.9|14291.9|0
1686172800000|2023-06-07 21:20:00|14299.6|14294.6|14301.4|14296.4|14301.4|14296.4|14299.3|14294.3|0
1686173100000|2023-06-07 21:25:00|14301.3|14296.3|14299.6|14294.6|14302|14297|14299.6|14294.6|0
1686173400000|2023-06-07 21:30:00|14299.9|14294.9|14297.1|14292.1|14300.4|14295.4|14297|14292|0
1686173700000|2023-06-07 21:35:00|14296.9|14291.9|14296.1|14291.1|14296.9|14291.9|14295|14290|0
1686174000000|2023-06-07 21:40:00|14295.7|14290.7|14295|14290|14296.6|14291.6|14295|14290|0
1686174300000|2023-06-07 21:45:00|14295.6|14290.6|14296.3|14291.3|14296.8|14291.8|14295.6|14290.6|0
1686174600000|2023-06-07 21:50:00|14295|14290|14297.1|14292.1|14297.1|14292.1|14295|14290|0
1686174900000|2023-06-07 21:55:00|14296.9|14291.9|14296.1|14291.1|14296.9|14291.9|14295.4|14290.4|0
1686175200000|2023-06-07 22:00:00|14295|14293|14302.5|14300.5|14308.5|14306.5|14293.3|14291.3|771
1686175500000|2023-06-07 22:05:00|14302.7|14300.7|14304|14302|14305.8|14303.8|14302|14300|174
1686175800000|2023-06-07 22:10:00|14304.2|14302.2|14309.4|14307.4|14310.7|14308.7|14303.8|14301.8|310
1686176100000|2023-06-07 22:15:00|14309.5|14307.5|14310.4|14308.4|14310.4|14308.4|14305.5|14303.5|213
1686176400000|2023-06-07 22:20:00|14310.3|14308.3|14309.2|14307.2|14310.4|14308.4|14307.9|14305.9|139
1686176700000|2023-06-07 22:25:00|14309.3|14307.3|14304.4|14302.4|14309.7|14307.7|14303.3|14301.3|338
1686177000000|2023-06-07 22:30:00|14304.3|14302.3|14300.9|14298.9|14305|14303|14298.3|14296.3|511
1686177300000|2023-06-07 22:35:00|14300.7|14298.7|14299|14297|14300.7|14298.7|14293.2|14291.2|418
1686177600000|2023-06-07 22:40:00|14299.2|14297.2|14287.7|14285.7|14299.2|14297.2|14287.4|14285.4|398
1686177900000|2023-06-07 22:45:00|14287.8|14285.8|14288.8|14286.8|14291|14289|14284.2|14282.2|465
1686178200000|2023-06-07 22:50:00|14288.9|14286.9|14291.8|14289.8|14293.8|14291.8|14288.8|14286.8|268
1686178500000|2023-06-07 22:55:00|14291.5|14289.5|14289.8|14287.8|14292.9|14290.9|14288.7|14286.7|141
1686178800000|2023-06-07 23:00:00|14289.9|14287.9|14296.5|14294.5|14299|14297|14289.2|14287.2|433
1686179100000|2023-06-07 23:05:00|14296.7|14294.7|14296.5|14294.5|14299.8|14297.8|14296.3|14294.3|210
1686179400000|2023-06-07 23:10:00|14296.7|14294.7|14298.7|14296.7|14299.5|14297.5|14296.7|14294.7|83
1686179700000|2023-06-07 23:15:00|14298.5|14296.5|14297.7|14295.7|14299|14297|14296.3|14294.3|78
1686180000000|2023-06-07 23:20:00|14297.8|14295.8|14297.5|14295.5|14297.8|14295.8|14294.7|14292.7|107
1686180300000|2023-06-07 23:25:00|14297.7|14295.7|14295.7|14293.7|14297.8|14295.8|14294.9|14292.9|79
1686180600000|2023-06-07 23:30:00|14295.8|14293.8|14300.3|14298.3|14302.2|14300.2|14295.8|14293.8|250
1686180900000|2023-06-07 23:35:00|14300.5|14298.5|14300.8|14298.8|14301.9|14299.9|14299.7|14297.7|96
1686181200000|2023-06-07 23:40:00|14301|14299|14300.3|14298.3|14301|14299|14297.7|14295.7|140
1686181500000|2023-06-07 23:45:00|14300.4|14298.4|14302.8|14300.8|14302.8|14300.8|14298.4|14296.4|174
1686181800000|2023-06-07 23:50:00|14302.7|14300.7|14307.4|14305.4|14307.8|14305.8|14301.9|14299.9|405
1686182100000|2023-06-07 23:55:00|14307.3|14305.3|14306.9|14304.9|14308.3|14306.3|14305.2|14303.2|320
1686182400000|2023-06-08 00:00:00|14306.8|14304.8|14313.4|14311.4|14313.7|14311.7|14306.7|14304.7|681
1686182700000|2023-06-08 00:05:00|14313.3|14311.3|14308.3|14306.3|14313.4|14311.4|14303.5|14301.5|433
1686183000000|2023-06-08 00:10:00|14308.4|14306.4|14308.7|14306.7|14311.2|14309.2|14307.3|14305.3|188
1686183300000|2023-06-08 00:15:00|14308.5|14306.5|14309.4|14307.4|14310.4|14308.4|14304.8|14302.8|284
1686183600000|2023-06-08 00:20:00|14309.3|14307.3|14308|14306|14311.4|14309.4|14307|14305|145
1686183900000|2023-06-08 00:25:00|14307.9|14305.9|14308.2|14306.2|14310.5|14308.5|14306.9|14304.9|161
1686184200000|2023-06-08 00:30:00|14308.5|14306.5|14314|14312|14314.2|14312.2|14308.5|14306.5|314
1686184500000|2023-06-08 00:35:00|14313.9|14311.9|14310.3|14308.3|14313.9|14311.9|14309|14307|213
1686184800000|2023-06-08 00:40:00|14309.9|14307.9|14309.2|14307.2|14313|14311|14308.5|14306.5|122
1686185100000|2023-06-08 00:45:00|14309|14307|14308.8|14306.8|14311|14309|14308.5|14306.5|118
1686185400000|2023-06-08 00:50:00|14308.9|14306.9|14309|14307|14310.2|14308.2|14306.3|14304.3|383
1686185700000|2023-06-08 00:55:00|14309.3|14307.3|14311.5|14309.5|14312.7|14310.7|14309.2|14307.2|305
1686186000000|2023-06-08 01:00:00|14311.3|14309.3|14307.7|14305.7|14312|14310|14307.4|14305.4|174
1686186300000|2023-06-08 01:05:00|14307.5|14305.5|14309.3|14307.3|14309.7|14307.7|14307.3|14305.3|129
1686186600000|2023-06-08 01:10:00|14309.2|14307.2|14309.3|14307.3|14310.7|14308.7|14308.2|14306.2|133
1686186900000|2023-06-08 01:15:00|14309.2|14307.2|14309.4|14307.4|14310.8|14308.8|14308.3|14306.3|128
1686187200000|2023-06-08 01:20:00|14309.3|14307.3|14310.3|14308.3|14311.5|14309.5|14308.2|14306.2|200
1686187500000|2023-06-08 01:25:00|14310.4|14308.4|14312.5|14310.5|14314.9|14312.9|14310|14308|318
1686187800000|2023-06-08 01:30:00|14312.7|14310.7|14309.8|14307.8|14314.2|14312.2|14307.5|14305.5|426
1686188100000|2023-06-08 01:35:00|14309.9|14307.9|14307.3|14305.3|14311.4|14309.4|14307.3|14305.3|320
1686188400000|2023-06-08 01:40:00|14307.4|14305.4|14295.7|14293.7|14308|14306|14292.8|14290.8|1147
1686188700000|2023-06-08 01:45:00|14295.8|14293.8|14296.4|14294.4|14298.5|14296.5|14293|14291|367
1686189000000|2023-06-08 01:50:00|14296.3|14294.3|14300.3|14298.3|14301.2|14299.2|14295.8|14293.8|343
1686189300000|2023-06-08 01:55:00|14300.2|14298.2|14304.5|14302.5|14305.3|14303.3|14300|14298|317
1686189600000|2023-06-08 02:00:00|14305|14303|14302.3|14300.3|14305|14303|14300|14298|383
1686189900000|2023-06-08 02:05:00|14302.4|14300.4|14301.2|14299.2|14303.4|14301.4|14298.8|14296.8|227
1686190200000|2023-06-08 02:10:00|14301|14299|14300.3|14298.3|14303.3|14301.3|14298.3|14296.3|327
1686190500000|2023-06-08 02:15:00|14299.8|14297.8|14299.9|14297.9|14301.9|14299.9|14298.3|14296.3|129
1686190800000|2023-06-08 02:20:00|14299.8|14297.8|14303|14301|14304.3|14302.3|14299.7|14297.7|223
1686191100000|2023-06-08 02:25:00|14302.9|14300.9|14302.5|14300.5|14303.9|14301.9|14300.3|14298.3|141
1686191400000|2023-06-08 02:30:00|14302.4|14300.4|14300.9|14298.9|14302.5|14300.5|14299.3|14297.3|122
1686191700000|2023-06-08 02:35:00|14301|14299|14300.2|14298.2|14301.9|14299.9|14297.8|14295.8|180
1686192000000|2023-06-08 02:40:00|14300|14298|14298.5|14296.5|14300.5|14298.5|14297.8|14295.8|144
1686192300000|2023-06-08 02:45:00|14298.4|14296.4|14301.9|14299.9|14302|14300|14298|14296|124
1686192600000|2023-06-08 02:50:00|14302|14300|14301|14299|14303.8|14301.8|14300.2|14298.2|140
1686192900000|2023-06-08 02:55:00|14300.8|14298.8|14299|14297|14302.5|14300.5|14298.8|14296.8|150
1686193200000|2023-06-08 03:00:00|14298.9|14296.9|14299.5|14297.5|14300.8|14298.8|14298.3|14296.3|193
1686193500000|2023-06-08 03:05:00|14299.8|14297.8|14301|14299|14302|14300|14299.5|14297.5|211
1686193800000|2023-06-08 03:10:00|14300.9|14298.9|14301.2|14299.2|14302.4|14300.4|14299.4|14297.4|200
1686194100000|2023-06-08 03:15:00|14300.8|14298.8|14300.8|14298.8|14301.8|14299.8|14299|14297|146
1686194400000|2023-06-08 03:20:00|14300.5|14298.5|14298|14296|14302.8|14300.8|14295.3|14293.3|367
1686194700000|2023-06-08 03:25:00|14297.9|14295.9|14298|14296|14299.5|14297.5|14296.5|14294.5|210
1686195000000|2023-06-08 03:30:00|14297.9|14295.9|14290|14288|14298.2|14296.2|14287.3|14285.3|559
1686195300000|2023-06-08 03:35:00|14289.9|14287.9|14290.3|14288.3|14291.9|14289.9|14288.3|14286.3|317
1686195600000|2023-06-08 03:40:00|14290.2|14288.2|14289.3|14287.3|14290.2|14288.2|14286.5|14284.5|443
1686195900000|2023-06-08 03:45:00|14289.4|14287.4|14291.5|14289.5|14291.9|14289.9|14288.4|14286.4|228
1686196200000|2023-06-08 03:50:00|14291.7|14289.7|14288.8|14286.8|14292.5|14290.5|14286.3|14284.3|310
1686196500000|2023-06-08 03:55:00|14288.7|14286.7|14283.7|14281.7|14289|14287|14281.5|14279.5|547
1686196800000|2023-06-08 04:00:00|14283.5|14281.5|14272.4|14270.4|14285.4|14283.4|14268.7|14266.7|1375
1686197100000|2023-06-08 04:05:00|14272.7|14270.7|14257.2|14255.2|14273.7|14271.7|14256.2|14254.2|1809
1686197400000|2023-06-08 04:10:00|14257|14255|14264.5|14262.5|14265|14263|14256|14254|627
1686197700000|2023-06-08 04:15:00|14264.7|14262.7|14269.3|14267.3|14270.8|14268.8|14263|14261|480
1686198000000|2023-06-08 04:20:00|14269.4|14267.4|14271.7|14269.7|14272.5|14270.5|14268.4|14266.4|379
1686198300000|2023-06-08 04:25:00|14271.4|14269.4|14268|14266|14271.7|14269.7|14266.4|14264.4|224
1686198600000|2023-06-08 04:30:00|14267.9|14265.9|14259|14257|14268.9|14266.9|14256.3|14254.3|787
1686198900000|2023-06-08 04:35:00|14259.2|14257.2|14249.8|14247.8|14260.5|14258.5|14249|14247|986
1686199200000|2023-06-08 04:40:00|14247.8|14245.8|14244.5|14242.5|14253.5|14251.5|14244|14242|1078
1686199500000|2023-06-08 04:45:00|14244|14242|14245.2|14243.2|14246.3|14244.3|14237.5|14235.5|1033
1686199800000|2023-06-08 04:50:00|14245|14243|14245.3|14243.3|14246.5|14244.5|14241.5|14239.5|399
1686200100000|2023-06-08 04:55:00|14245.4|14243.4|14248.5|14246.5|14250.3|14248.3|14244.8|14242.8|511
1686200400000|2023-06-08 05:00:00|14248.7|14246.7|14247.7|14245.7|14251.7|14249.7|14247.2|14245.2|417
1686200700000|2023-06-08 05:05:00|14248|14246|14246.7|14244.7|14249.9|14247.9|14243.4|14241.4|472
1686201000000|2023-06-08 05:10:00|14246.8|14244.8|14250.3|14248.3|14250.7|14248.7|14244.5|14242.5|569
1686201300000|2023-06-08 05:15:00|14250.4|14248.4|14254.5|14252.5|14255.8|14253.8|14248|14246|542
1686201600000|2023-06-08 05:20:00|14254.8|14252.8|14253|14251|14256.5|14254.5|14252.8|14250.8|380
1686201900000|2023-06-08 05:25:00|14253.2|14251.2|14264.4|14262.4|14265.9|14263.9|14252.8|14250.8|684
1686202200000|2023-06-08 05:30:00|14264|14262|14267|14265|14269.9|14267.9|14258.4|14256.4|1095
1686202500000|2023-06-08 05:35:00|14267.2|14265.2|14258|14256|14268.8|14266.8|14255.2|14253.2|1072
1686202800000|2023-06-08 05:40:00|14258.2|14256.2|14248.7|14246.7|14261.5|14259.5|14248|14246|914
1686203100000|2023-06-08 05:45:00|14248.5|14246.5|14253.4|14251.4|14254.5|14252.5|14248.5|14246.5|427
1686203400000|2023-06-08 05:50:00|14253|14251|14252.7|14250.7|14255.3|14253.3|14251.9|14249.9|264
1686203700000|2023-06-08 05:55:00|14252.5|14250.5|14259.4|14257.4|14260.8|14258.8|14252.4|14250.4|578
1686204000000|2023-06-08 06:00:00|14259.5|14257.5|14251.9|14249.9|14259.5|14257.5|14246.9|14244.9|926
1686204300000|2023-06-08 06:05:00|14249.7|14247.7|14241.3|14239.3|14252.8|14250.8|14241.2|14239.2|940
1686204600000|2023-06-08 06:10:00|14241.5|14239.5|14238.5|14236.5|14245.4|14243.4|14234|14232|1080
1686204900000|2023-06-08 06:15:00|14238.4|14236.4|14249.5|14247.5|14252.9|14250.9|14238.4|14236.4|790
1686205200000|2023-06-08 06:20:00|14249.7|14247.7|14247.4|14245.4|14252|14250|14247.3|14245.3|367
1686205500000|2023-06-08 06:25:00|14247.3|14245.3|14246.9|14244.9|14249.4|14247.4|14244.4|14242.4|384
1686205800000|2023-06-08 06:30:00|14247|14245|14253.4|14251.4|14253.9|14251.9|14247|14245|427
1686206100000|2023-06-08 06:35:00|14253.3|14251.3|14247.4|14245.4|14253.8|14251.8|14245.5|14243.5|572
1686206400000|2023-06-08 06:40:00|14247.3|14245.3|14242.4|14240.4|14250.8|14248.8|14241.3|14239.3|495
1686206700000|2023-06-08 06:45:00|14242.5|14240.5|14252.4|14250.4|14253.7|14251.7|14242.3|14240.3|451
1686207000000|2023-06-08 06:50:00|14252|14250|14248.5|14246.5|14252.3|14250.3|14244.5|14242.5|476
1686207300000|2023-06-08 06:55:00|14248.7|14246.7|14245.5|14243.5|14250.8|14248.8|14244.2|14242.2|564
1686207600000|2023-06-08 07:00:00|14245.4|14243.4|14248.8|14246.8|14253.4|14251.4|14238.8|14236.8|1366
1686207900000|2023-06-08 07:05:00|14248.7|14246.7|14250.3|14248.3|14252.8|14250.8|14243.8|14241.8|632
1686208200000|2023-06-08 07:10:00|14249.8|14247.8|14243.5|14241.5|14253.9|14251.9|14242.2|14240.2|697
1686208500000|2023-06-08 07:15:00|14243.4|14241.4|14250.7|14248.7|14251.2|14249.2|14242.8|14240.8|644
1686208800000|2023-06-08 07:20:00|14250.5|14248.5|14250.7|14248.7|14253.3|14251.3|14246.4|14244.4|663
1686209100000|2023-06-08 07:25:00|14250.8|14248.8|14256.7|14254.7|14257.2|14255.2|14248.7|14246.7|605
1686209400000|2023-06-08 07:30:00|14256.8|14254.8|14274.9|14272.9|14281|14279|14256.8|14254.8|2332
1686209700000|2023-06-08 07:35:00|14274.8|14272.8|14277.7|14275.7|14279.2|14277.2|14271.4|14269.4|736
1686210000000|2023-06-08 07:40:00|14277.5|14275.5|14274.9|14272.9|14283.3|14281.3|14274.5|14272.5|804
1686210300000|2023-06-08 07:45:00|14275|14273|14276.4|14274.4|14277.8|14275.8|14274.5|14272.5|418
1686210600000|2023-06-08 07:50:00|14276.3|14274.3|14271.4|14269.4|14276.4|14274.4|14269|14267|660
1686210900000|2023-06-08 07:55:00|14271.5|14269.5|14268.8|14266.8|14273.5|14271.5|14267.2|14265.2|420
1686211200000|2023-06-08 08:00:00|14269|14267|14268.7|14266.7|14273.9|14271.9|14265.7|14263.7|563
1686211500000|2023-06-08 08:05:00|14268.5|14266.5|14283.9|14281.9|14284.8|14282.8|14266.8|14264.8|902
1686211800000|2023-06-08 08:10:00|14284|14282|14280.4|14278.4|14287.8|14285.8|14279.2|14277.2|918
1686212100000|2023-06-08 08:15:00|14280.5|14278.5|14293.3|14291.3|14293.7|14291.7|14280.3|14278.3|890
1686212400000|2023-06-08 08:20:00|14293.5|14291.5|14303.5|14301.5|14307.7|14305.7|14292.5|14290.5|1662
1686212700000|2023-06-08 08:25:00|14303.4|14301.4|14302.9|14300.9|14305.7|14303.7|14297.5|14295.5|999
1686213000000|2023-06-08 08:30:00|14303.4|14301.4|14308.2|14306.2|14311.3|14309.3|14302.8|14300.8|958
1686213300000|2023-06-08 08:35:00|14308|14306|14302.9|14300.9|14309.9|14307.9|14301.9|14299.9|532
1686213600000|2023-06-08 08:40:00|14302.8|14300.8|14308.7|14306.7|14308.9|14306.9|14301.4|14299.4|764
1686213900000|2023-06-08 08:45:00|14308.5|14306.5|14298.7|14296.7|14308.5|14306.5|14296.7|14294.7|725
1686214200000|2023-06-08 08:50:00|14298.8|14296.8|14296.2|14294.2|14300.5|14298.5|14295.7|14293.7|471
1686214500000|2023-06-08 08:55:00|14296|14294|14300.3|14298.3|14300.8|14298.8|14295.2|14293.2|278
1686214800000|2023-06-08 09:00:00|14299.9|14297.9|14301|14299|14306.5|14304.5|14298.4|14296.4|675
1686215100000|2023-06-08 09:05:00|14301.2|14299.2|14304.3|14302.3|14307.5|14305.5|14299.9|14297.9|457
1686215400000|2023-06-08 09:10:00|14304.4|14302.4|14305.4|14303.4|14310.8|14308.8|14302.5|14300.5|680
1686215700000|2023-06-08 09:15:00|14305.3|14303.3|14303.5|14301.5|14306.8|14304.8|14300.9|14298.9|295
1686216000000|2023-06-08 09:20:00|14303.7|14301.7|14306.7|14304.7|14308.3|14306.3|14301.3|14299.3|421
1686216300000|2023-06-08 09:25:00|14306.8|14304.8|14306.8|14304.8|14308.7|14306.7|14306|14304|481
1686216600000|2023-06-08 09:30:00|14306.7|14304.7|14301.5|14299.5|14307.3|14305.3|14301.5|14299.5|483
1686216900000|2023-06-08 09:35:00|14301.7|14299.7|14314.8|14312.8|14315.7|14313.7|14299|14297|1066
1686217200000|2023-06-08 09:40:00|14314.7|14312.7|14319.9|14317.9|14323.8|14321.8|14313.5|14311.5|1342
1686217500000|2023-06-08 09:45:00|14320|14318|14322.2|14320.2|14324.2|14322.2|14318.5|14316.5|644
1686217800000|2023-06-08 09:50:00|14322.3|14320.3|14321.7|14319.7|14322.9|14320.9|14316.4|14314.4|656
1686218100000|2023-06-08 09:55:00|14321.8|14319.8|14322.3|14320.3|14323.5|14321.5|14320.7|14318.7|713
1686218400000|2023-06-08 10:00:00|14322.2|14320.2|14318.5|14316.5|14325.4|14323.4|14317.8|14315.8|925
1686218700000|2023-06-08 10:05:00|14318.4|14316.4|14319|14317|14321.8|14319.8|14316.5|14314.5|397
1686219000000|2023-06-08 10:10:00|14318.9|14316.9|14328.9|14326.9|14329.3|14327.3|14318.8|14316.8|905
1686219300000|2023-06-08 10:15:00|14328.8|14326.8|14324.5|14322.5|14330|14328|14322.5|14320.5|556
1686219600000|2023-06-08 10:20:00|14324.7|14322.7|14321.4|14319.4|14326.5|14324.5|14320.9|14318.9|560
1686219900000|2023-06-08 10:25:00|14321.5|14319.5|14321.8|14319.8|14322.9|14320.9|14319.9|14317.9|295
1686220200000|2023-06-08 10:30:00|14321.9|14319.9|14324.7|14322.7|14325|14323|14320|14318|254
1686220500000|2023-06-08 10:35:00|14324.5|14322.5|14320.7|14318.7|14328.5|14326.5|14319.9|14317.9|513
1686220800000|2023-06-08 10:40:00|14320.8|14318.8|14323|14321|14324.8|14322.8|14319.5|14317.5|482
1686221100000|2023-06-08 10:45:00|14323.2|14321.2|14317.4|14315.4|14324.4|14322.4|14315.9|14313.9|587
1686221400000|2023-06-08 10:50:00|14317.5|14315.5|14305.9|14303.9|14317.9|14315.9|14302.7|14300.7|1083
1686221700000|2023-06-08 10:55:00|14305.8|14303.8|14307.5|14305.5|14309.3|14307.3|14304.8|14302.8|504
1686222000000|2023-06-08 11:00:00|14307.7|14305.7|14306.5|14304.5|14313|14311|14306.4|14304.4|525
1686222300000|2023-06-08 11:05:00|14306.8|14304.8|14301.4|14299.4|14308.3|14306.3|14300.4|14298.4|610
1686222600000|2023-06-08 11:10:00|14301.3|14299.3|14304.7|14302.7|14306.2|14304.2|14300.5|14298.5|485
1686222900000|2023-06-08 11:15:00|14304.8|14302.8|14308.2|14306.2|14309.9|14307.9|14304.4|14302.4|580
1686223200000|2023-06-08 11:20:00|14308.3|14306.3|14308|14306|14312.2|14310.2|14307.3|14305.3|471
1686223500000|2023-06-08 11:25:00|14308.2|14306.2|14306.8|14304.8|14311.7|14309.7|14304.7|14302.7|534
1686223800000|2023-06-08 11:30:00|14306.9|14304.9|14294|14292|14310.7|14308.7|14290.8|14288.8|1702
1686224100000|2023-06-08 11:35:00|14294.2|14292.2|14300.4|14298.4|14301.3|14299.3|14286.2|14284.2|1188
1686224400000|2023-06-08 11:40:00|14300.3|14298.3|14303.9|14301.9|14304.7|14302.7|14295.4|14293.4|966
1686224700000|2023-06-08 11:45:00|14303.8|14301.8|14295.2|14293.2|14304.3|14302.3|14289.5|14287.5|1127
1686225000000|2023-06-08 11:50:00|14295.3|14293.3|14298|14296|14304.8|14302.8|14292.4|14290.4|819
1686225300000|2023-06-08 11:55:00|14298.2|14296.2|14297.7|14295.7|14301.3|14299.3|14293.8|14291.8|448
1686225600000|2023-06-08 12:00:00|14297.5|14295.5|14300.3|14298.3|14307.5|14305.5|14295.3|14293.3|1134
1686225900000|2023-06-08 12:05:00|14300.8|14298.8|14291.3|14289.3|14301.5|14299.5|14291|14289|778
1686226200000|2023-06-08 12:10:00|14291.4|14289.4|14273.7|14271.7|14291.5|14289.5|14273|14271|2639
1686226500000|2023-06-08 12:15:00|14273.8|14271.8|14284.4|14282.4|14284.7|14282.7|14265.3|14263.3|1811
1686226800000|2023-06-08 12:20:00|14284.3|14282.3|14281.3|14279.3|14284.7|14282.7|14274.7|14272.7|832
1686227100000|2023-06-08 12:25:00|14281.4|14279.4|14282.8|14280.8|14285.9|14283.9|14279.2|14277.2|793
1686227400000|2023-06-08 12:30:00|14282.9|14280.9|14318.5|14316.5|14344.4|14342.4|14282.9|14280.9|9998
1686227700000|2023-06-08 12:35:00|14318.7|14316.7|14326.8|14324.8|14335|14333|14314.8|14312.8|3409
1686228000000|2023-06-08 12:40:00|14326.7|14324.7|14328.3|14326.3|14331.8|14329.8|14320.3|14318.3|1751
1686228300000|2023-06-08 12:45:00|14328.2|14326.2|14339.2|14337.2|14348.2|14346.2|14326.7|14324.7|3561
1686228600000|2023-06-08 12:50:00|14339|14337|14339.3|14337.3|14347.5|14345.5|14335.5|14333.5|2152
1686228900000|2023-06-08 12:55:00|14339.2|14337.2|14336.3|14334.3|14343|14341|14328.5|14326.5|1478
1686229200000|2023-06-08 13:00:00|14336.2|14334.2|14334.5|14332.5|14347.3|14345.3|14324.4|14322.4|3689
1686229500000|2023-06-08 13:05:00|14334.2|14332.2|14332.5|14330.5|14340.9|14338.9|14329.9|14327.9|1295
1686229800000|2023-06-08 13:10:00|14332.4|14330.4|14330.7|14328.7|14336.3|14334.3|14319.3|14317.3|1880
1686230100000|2023-06-08 13:15:00|14330.8|14328.8|14321.9|14319.9|14334|14332|14321.8|14319.8|1400
1686230400000|2023-06-08 13:20:00|14321.5|14319.5|14328.2|14326.2|14330.7|14328.7|14321|14319|1142
1686230700000|2023-06-08 13:25:00|14326.7|14324.7|14314.3|14312.3|14329.3|14327.3|14312.9|14310.9|2388
1686231000000|2023-06-08 13:30:00|14313.8|14312.8|14312.8|14311.8|14351|14350|14307.9|14306.9|28758
1686231300000|2023-06-08 13:35:00|14312.5|14311.5|14340.3|14339.3|14355.3|14354.3|14304.8|14303.8|16928
1686231600000|2023-06-08 13:40:00|14339.8|14338.8|14359|14358|14373.3|14372.3|14330.2|14329.2|16179
1686231900000|2023-06-08 13:45:00|14358.8|14357.8|14339.2|14338.2|14359|14358|14327|14326|14122
1686232200000|2023-06-08 13:50:00|14339.3|14338.3|14323.3|14322.3|14360.5|14359.5|14320.7|14319.7|11983
1686232500000|2023-06-08 13:55:00|14323|14322|14355|14354|14362.2|14361.2|14318.5|14317.5|11765
1686232800000|2023-06-08 14:00:00|14355.3|14354.3|14365|14364|14366|14365|14342.5|14341.5|10754
1686233100000|2023-06-08 14:05:00|14364.9|14363.9|14369.7|14368.7|14391|14390|14361.8|14360.8|13798
1686233400000|2023-06-08 14:10:00|14369.5|14368.5|14386.5|14385.5|14387.1|14386.1|14369.3|14368.3|7481
1686233700000|2023-06-08 14:15:00|14386.6|14385.6|14382.7|14381.7|14396|14395|14373.8|14372.8|9106
1686234000000|2023-06-08 14:20:00|14383|14382|14389.9|14388.9|14394.9|14393.9|14374.1|14373.1|5309
1686234300000|2023-06-08 14:25:00|14390.4|14389.4|14395.4|14394.4|14405.1|14404.1|14374.6|14373.6|8222
1686234600000|2023-06-08 14:30:00|14396.1|14395.1|14399.2|14398.2|14409.9|14408.9|14390.7|14389.7|7370
1686234900000|2023-06-08 14:35:00|14399.1|14398.1|14390.6|14389.6|14405.5|14404.5|14378.4|14377.4|6374
1686235200000|2023-06-08 14:40:00|14390.7|14389.7|14415.1|14414.1|14424.4|14423.4|14390.5|14389.5|8315
1686235500000|2023-06-08 14:45:00|14415.4|14414.4|14421.6|14420.6|14430|14429|14415.4|14414.4|7901
1686235800000|2023-06-08 14:50:00|14421.5|14420.5|14426.1|14425.1|14430.9|14429.9|14418.7|14417.7|5510
1686236100000|2023-06-08 14:55:00|14426.2|14425.2|14439.4|14438.4|14441.5|14440.5|14424.6|14423.6|7248
1686236400000|2023-06-08 15:00:00|14439.7|14438.7|14454.9|14453.9|14460|14459|14436.6|14435.6|9987
1686236700000|2023-06-08 15:05:00|14454.7|14453.7|14470.2|14469.2|14470.2|14469.2|14450.6|14449.6|7707
1686237000000|2023-06-08 15:10:00|14470.1|14469.1|14458.9|14457.9|14475.7|14474.7|14451.9|14450.9|7687
1686237300000|2023-06-08 15:15:00|14459|14458|14454.6|14453.6|14465.2|14464.2|14449.6|14448.6|5518
1686237600000|2023-06-08 15:20:00|14455|14454|14464.2|14463.2|14469.6|14468.6|14454.9|14453.9|4670
1686237900000|2023-06-08 15:25:00|14463.5|14462.5|14473.1|14472.1|14473.4|14472.4|14456.5|14455.5|4370
1686238200000|2023-06-08 15:30:00|14473.4|14472.4|14468.4|14467.4|14476.5|14475.5|14463.4|14462.4|5779
1686238500000|2023-06-08 15:35:00|14468.5|14467.5|14464|14463|14471.6|14470.6|14463|14462|3945
1686238800000|2023-06-08 15:40:00|14464.3|14463.3|14472.1|14471.1|14473.6|14472.6|14461.2|14460.2|4171
1686239100000|2023-06-08 15:45:00|14472.3|14471.3|14470.2|14469.2|14479.7|14478.7|14467.4|14466.4|5797
1686239400000|2023-06-08 15:50:00|14470.3|14469.3|14488.6|14487.6|14489.7|14488.7|14465.3|14464.3|6040
1686239700000|2023-06-08 15:55:00|14488.8|14487.8|14477.3|14476.3|14497.3|14496.3|14471.2|14470.2|7600
1686240000000|2023-06-08 16:00:00|14477.2|14476.2|14478.3|14477.3|14480.6|14479.6|14461.3|14460.3|6021
1686240300000|2023-06-08 16:05:00|14478.2|14477.2|14466.4|14465.4|14480.8|14479.8|14462.2|14461.2|3760
1686240600000|2023-06-08 16:10:00|14466.6|14465.6|14473.6|14472.6|14480.7|14479.7|14465.1|14464.1|4290
1686240900000|2023-06-08 16:15:00|14473.7|14472.7|14479.3|14478.3|14485.3|14484.3|14469.8|14468.8|4318
1686241200000|2023-06-08 16:20:00|14479.4|14478.4|14493.3|14492.3|14497.8|14496.8|14478.9|14477.9|6426
1686241500000|2023-06-08 16:25:00|14492.9|14491.9|14503.8|14502.8|14506.1|14505.1|14489.1|14488.1|6118
1686241800000|2023-06-08 16:30:00|14503.9|14502.9|14487.2|14486.2|14505.3|14504.3|14485.4|14484.4|5181
1686242100000|2023-06-08 16:35:00|14487.1|14486.1|14475.4|14474.4|14489.6|14488.6|14470.2|14469.2|4742
1686242400000|2023-06-08 16:40:00|14475.3|14474.3|14475.6|14474.6|14478.7|14477.7|14467.7|14466.7|4152
1686242700000|2023-06-08 16:45:00|14475.7|14474.7|14456.2|14455.2|14476.3|14475.3|14453.7|14452.7|5665
1686243000000|2023-06-08 16:50:00|14456.1|14455.1|14461.8|14460.8|14463.8|14462.8|14455.8|14454.8|3490
1686243300000|2023-06-08 16:55:00|14461.6|14460.6|14464.4|14463.4|14468.1|14467.1|14458.2|14457.2|2846
1686243600000|2023-06-08 17:00:00|14464.1|14463.1|14466.5|14465.5|14467.5|14466.5|14458.8|14457.8|3062
1686243900000|2023-06-08 17:05:00|14466.3|14465.3|14474.7|14473.7|14474.7|14473.7|14464|14463|4032
1686244200000|2023-06-08 17:10:00|14474.8|14473.8|14468.3|14467.3|14475.1|14474.1|14465.7|14464.7|2801
1686244500000|2023-06-08 17:15:00|14468.5|14467.5|14465.6|14464.6|14469.5|14468.5|14458.2|14457.2|3334
1686244800000|2023-06-08 17:20:00|14466|14465|14445.8|14444.8|14467.1|14466.1|14436|14435|7054
1686245100000|2023-06-08 17:25:00|14446|14445|14442.6|14441.6|14453.1|14452.1|14442.6|14441.6|3222
1686245400000|2023-06-08 17:30:00|14442.5|14441.5|14435.5|14434.5|14445.8|14444.8|14428.1|14427.1|5362
1686245700000|2023-06-08 17:35:00|14435.2|14434.2|14427|14426|14439|14438|14424.5|14423.5|4216
1686246000000|2023-06-08 17:40:00|14426.7|14425.7|14417.3|14416.3|14427.2|14426.2|14413.8|14412.8|5236
1686246300000|2023-06-08 17:45:00|14417.2|14416.2|14412.6|14411.6|14417.8|14416.8|14403.2|14402.2|5009
1686246600000|2023-06-08 17:50:00|14412.8|14411.8|14423|14422|14428.5|14427.5|14409.2|14408.2|6213
1686246900000|2023-06-08 17:55:00|14422.8|14421.8|14428.6|14427.6|14433.1|14432.1|14420.6|14419.6|4178
1686247200000|2023-06-08 18:00:00|14429.5|14428.5|14436.6|14435.6|14437.5|14436.5|14423.2|14422.2|3600
1686247500000|2023-06-08 18:05:00|14436.5|14435.5|14430.1|14429.1|14438.7|14437.7|14421.6|14420.6|3159
1686247800000|2023-06-08 18:10:00|14430|14429|14435.2|14434.2|14436.2|14435.2|14418.3|14417.3|3827
1686248100000|2023-06-08 18:15:00|14435.3|14434.3|14454.3|14453.3|14454.8|14453.8|14433.5|14432.5|6602
1686248400000|2023-06-08 18:20:00|14453.4|14452.4|14446.1|14445.1|14455.2|14454.2|14443.6|14442.6|3443
1686248700000|2023-06-08 18:25:00|14446.2|14445.2|14449.2|14448.2|14450.9|14449.9|14444.6|14443.6|2096
1686249000000|2023-06-08 18:30:00|14449.3|14448.3|14458.8|14457.8|14462.1|14461.1|14449.3|14448.3|4189
1686249300000|2023-06-08 18:35:00|14458.6|14457.6|14460.3|14459.3|14461.2|14460.2|14453.8|14452.8|2733
1686249600000|2023-06-08 18:40:00|14460.6|14459.6|14469.3|14468.3|14470.2|14469.2|14457.3|14456.3|4123
1686249900000|2023-06-08 18:45:00|14469.2|14468.2|14458.4|14457.4|14469.6|14468.6|14456.3|14455.3|3866
1686250200000|2023-06-08 18:50:00|14458.7|14457.7|14462.3|14461.3|14466.8|14465.8|14457.1|14456.1|2384
1686250500000|2023-06-08 18:55:00|14462.2|14461.2|14465.3|14464.3|14470.4|14469.4|14462.1|14461.1|3107
1686250800000|2023-06-08 19:00:00|14465.4|14464.4|14465.9|14464.9|14469.1|14468.1|14460.8|14459.8|2862
1686251100000|2023-06-08 19:05:00|14466.1|14465.1|14473.8|14472.8|14474.1|14473.1|14461.2|14460.2|3404
1686251400000|2023-06-08 19:10:00|14473.7|14472.7|14473.9|14472.9|14484.6|14483.6|14473.2|14472.2|5074
1686251700000|2023-06-08 19:15:00|14474.1|14473.1|14472.6|14471.6|14478.1|14477.1|14468.6|14467.6|3180
1686252000000|2023-06-08 19:20:00|14472.7|14471.7|14477.4|14476.4|14479.3|14478.3|14466.6|14465.6|3783
1686252300000|2023-06-08 19:25:00|14477.3|14476.3|14470.2|14469.2|14477.3|14476.3|14465.9|14464.9|2662
1686252600000|2023-06-08 19:30:00|14469.8|14468.8|14471.4|14470.4|14474.4|14473.4|14464.1|14463.1|3112
1686252900000|2023-06-08 19:35:00|14471.7|14470.7|14477.7|14476.7|14478.4|14477.4|14469.3|14468.3|3067
1686253200000|2023-06-08 19:40:00|14478.3|14477.3|14488.5|14487.5|14490.5|14489.5|14475.2|14474.2|5226
1686253500000|2023-06-08 19:45:00|14487.9|14486.9|14488.8|14487.8|14490.3|14489.3|14478.2|14477.2|5028
1686253800000|2023-06-08 19:50:00|14492.3|14491.3|14480.5|14479.5|14497.3|14496.3|14479.7|14478.7|7092
1686254100000|2023-06-08 19:55:00|14479.4|14478.4|14482.2|14481.2|14490.4|14489.4|14477.4|14476.4|12850
1686254400000|2023-06-08 20:00:00|14481.7|14480.7|14475.8|14473.8|14482.2|14480.7|14475|14473|4710
1686254700000|2023-06-08 20:05:00|14475.5|14473.5|14478.5|14476.5|14484.7|14482.7|14475.5|14473.5|1306
1686255000000|2023-06-08 20:10:00|14478.7|14476.7|14479.2|14477.2|14479.2|14477.2|14475|14473|1208
1686255300000|2023-06-08 20:15:00|14479|14477|14484.3|14482.3|14484.3|14482.3|14477.7|14475.7|862
1686255600000|2023-06-08 20:20:00|14484.5|14482.5|14483.3|14481.3|14485.9|14483.9|14480.2|14478.2|731
1686255900000|2023-06-08 20:25:00|14483.2|14481.2|14488|14486|14488.8|14486.8|14482.8|14480.8|722
1686256200000|2023-06-08 20:30:00|14488.2|14486.2|14497.3|14495.3|14498.4|14496.4|14487.7|14485.7|963
1686256500000|2023-06-08 20:35:00|14497.2|14495.2|14498.5|14496.5|14501.3|14499.3|14497.2|14495.2|916
1686256800000|2023-06-08 20:40:00|14498.7|14496.7|14503.9|14501.9|14504|14502|14498.4|14496.4|617
1686257100000|2023-06-08 20:45:00|14503.8|14501.8|14505.8|14503.8|14509|14507|14500.3|14498.3|1296
1686257400000|2023-06-08 20:50:00|14505.7|14503.7|14500.2|14498.2|14508|14506|14499|14497|476
1686257700000|2023-06-08 20:55:00|14500.3|14498.3|14504.6|14499.6|14504.7|14501.8|14498.7|14496.7|407
1686258000000|2023-06-08 21:00:00|14504.7|14499.7|14501.9|14496.9|14504.8|14499.8|14501.4|14496.4|0
1686258300000|2023-06-08 21:05:00|14502|14497|14501|14496|14502.1|14497.1|14499.5|14494.5|0
1686258600000|2023-06-08 21:10:00|14501.1|14496.1|14497.7|14492.7|14501.1|14496.1|14497.1|14492.1|0
1686258900000|2023-06-08 21:15:00|14497.8|14492.8|14499.6|14494.6|14499.6|14494.6|14497.8|14492.8|0
1686259200000|2023-06-08 21:20:00|14499.7|14494.7|14499.9|14494.9|14500.6|14495.6|14498.7|14493.7|0
1686259500000|2023-06-08 21:25:00|14500.1|14495.1|14498.5|14493.5|14500.3|14495.3|14498.2|14493.2|0
1686259800000|2023-06-08 21:30:00|14498.4|14493.4|14498.2|14493.2|14498.5|14493.5|14498.1|14493.1|0
1686260100000|2023-06-08 21:35:00|14498.5|14493.5|14498.4|14493.4|14498.6|14493.6|14498.2|14493.2|0
1686260400000|2023-06-08 21:40:00|14498.5|14493.5|14501|14496|14501.1|14496.1|14498.4|14493.4|0
1686260700000|2023-06-08 21:45:00|14500.9|14495.9|14499.3|14494.3|14500.9|14495.9|14498.5|14493.5|0
1686261000000|2023-06-08 21:50:00|14499.5|14494.5|14500.8|14495.8|14500.8|14495.8|14498.3|14493.3|0
1686261300000|2023-06-08 21:55:00|14500.7|14495.7|14501.4|14496.4|14501.8|14496.8|14499.6|14494.6|0
1686261600000|2023-06-08 22:00:00|14499.5|14497.5|14489.3|14487.3|14503|14501|14487.8|14485.8|742
1686261900000|2023-06-08 22:05:00|14489.7|14487.7|14489.7|14487.7|14491.4|14489.4|14487.8|14485.8|183
1686262200000|2023-06-08 22:10:00|14489.5|14487.5|14490.5|14488.5|14492.4|14490.4|14489|14487|167
1686262500000|2023-06-08 22:15:00|14490.9|14488.9|14490.7|14488.7|14492|14490|14489.9|14487.9|190
1686262800000|2023-06-08 22:20:00|14490.8|14488.8|14492|14490|14492.9|14490.9|14489.7|14487.7|75
1686263100000|2023-06-08 22:25:00|14492.2|14490.2|14492|14490|14494.2|14492.2|14491.9|14489.9|71
1686263400000|2023-06-08 22:30:00|14491.9|14489.9|14495|14493|14495.7|14493.7|14491.8|14489.8|94
1686263700000|2023-06-08 22:35:00|14494.9|14492.9|14494.4|14492.4|14495.3|14493.3|14493|14491|55
1686264000000|2023-06-08 22:40:00|14494.5|14492.5|14494.3|14492.3|14496.7|14494.7|14493.8|14491.8|137
1686264300000|2023-06-08 22:45:00|14494|14492|14493.3|14491.3|14494.7|14492.7|14492.5|14490.5|88
1686264600000|2023-06-08 22:50:00|14493.2|14491.2|14493.3|14491.3|14493.7|14491.7|14492.5|14490.5|47
1686264900000|2023-06-08 22:55:00|14493.4|14491.4|14492.8|14490.8|14493.4|14491.4|14491.7|14489.7|97
1686265200000|2023-06-08 23:00:00|14492.7|14490.7|14493.8|14491.8|14494.4|14492.4|14492.2|14490.2|122
1686265500000|2023-06-08 23:05:00|14493.5|14491.5|14491.7|14489.7|14496.4|14494.4|14490|14488|478
1686265800000|2023-06-08 23:10:00|14491.8|14489.8|14487.3|14485.3|14491.9|14489.9|14486.5|14484.5|401
1686266100000|2023-06-08 23:15:00|14487.4|14485.4|14487.5|14485.5|14488|14486|14486.7|14484.7|105
1686266400000|2023-06-08 23:20:00|14487.4|14485.4|14480.2|14478.2|14487.5|14485.5|14479.8|14477.8|362
1686266700000|2023-06-08 23:25:00|14480|14478|14483.8|14481.8|14484.4|14482.4|14480|14478|151
1686267000000|2023-06-08 23:30:00|14483.9|14481.9|14485.2|14483.2|14485.7|14483.7|14483.8|14481.8|68
1686267300000|2023-06-08 23:35:00|14485|14483|14484.9|14482.9|14485|14483|14482.4|14480.4|117
1686267600000|2023-06-08 23:40:00|14485.2|14483.2|14486|14484|14487|14485|14484.4|14482.4|137
1686267900000|2023-06-08 23:45:00|14485.9|14483.9|14483.4|14481.4|14485.9|14483.9|14482.3|14480.3|120
1686268200000|2023-06-08 23:50:00|14483.5|14481.5|14483.3|14481.3|14484.2|14482.2|14481.5|14479.5|81
1686268500000|2023-06-08 23:55:00|14483|14481|14482.7|14480.7|14484.4|14482.4|14480.8|14478.8|138
1686268800000|2023-06-09 00:00:00|14482.8|14480.8|14480.7|14478.7|14485.7|14483.7|14479.9|14477.9|293
1686269100000|2023-06-09 00:05:00|14480.2|14478.2|14473.7|14471.7|14480.9|14478.9|14465.7|14463.7|706
1686269400000|2023-06-09 00:10:00|14473.9|14471.9|14473.3|14471.3|14477|14475|14472.8|14470.8|300
1686269700000|2023-06-09 00:15:00|14473.2|14471.2|14474.5|14472.5|14474.5|14472.5|14467.9|14465.9|330
1686270000000|2023-06-09 00:20:00|14474.4|14472.4|14478.8|14476.8|14480.2|14478.2|14473.3|14471.3|338
1686270300000|2023-06-09 00:25:00|14478.9|14476.9|14474.2|14472.2|14479|14477|14472.5|14470.5|219
1686270600000|2023-06-09 00:30:00|14474|14472|14474.4|14472.4|14475.5|14473.5|14472.7|14470.7|192
1686270900000|2023-06-09 00:35:00|14474.3|14472.3|14476.9|14474.9|14478.7|14476.7|14472.7|14470.7|268
1686271200000|2023-06-09 00:40:00|14476.8|14474.8|14474.8|14472.8|14478.4|14476.4|14473.2|14471.2|138
1686271500000|2023-06-09 00:45:00|14474.7|14472.7|14472.7|14470.7|14474.7|14472.7|14469|14467|230
1686271800000|2023-06-09 00:50:00|14472.5|14470.5|14471.2|14469.2|14472.7|14470.7|14468.9|14466.9|107
1686272100000|2023-06-09 00:55:00|14471.3|14469.3|14470.5|14468.5|14471.9|14469.9|14468.9|14466.9|178
1686272400000|2023-06-09 01:00:00|14470.7|14468.7|14468.5|14466.5|14472.5|14470.5|14467.7|14465.7|191
1686272700000|2023-06-09 01:05:00|14468.7|14466.7|14469.5|14467.5|14471.9|14469.9|14466.7|14464.7|185
1686273000000|2023-06-09 01:10:00|14469.7|14467.7|14471.8|14469.8|14474.2|14472.2|14469.7|14467.7|139
1686273300000|2023-06-09 01:15:00|14471.9|14469.9|14470.8|14468.8|14473|14471|14468.9|14466.9|215
1686273600000|2023-06-09 01:20:00|14470.9|14468.9|14472.4|14470.4|14472.5|14470.5|14469.3|14467.3|93
1686273900000|2023-06-09 01:25:00|14472.3|14470.3|14471.9|14469.9|14473.7|14471.7|14470.8|14468.8|152
1686274200000|2023-06-09 01:30:00|14472|14470|14476.7|14474.7|14476.7|14474.7|14472|14470|284
1686274500000|2023-06-09 01:35:00|14476.5|14474.5|14474.9|14472.9|14478.8|14476.8|14473.4|14471.4|231
1686274800000|2023-06-09 01:40:00|14475|14473|14475.8|14473.8|14476|14474|14473.5|14471.5|111
1686275100000|2023-06-09 01:45:00|14475.7|14473.7|14472.9|14470.9|14476|14474|14470.4|14468.4|263
1686275400000|2023-06-09 01:50:00|14473.7|14471.7|14473|14471|14475.8|14473.8|14472.8|14470.8|189
1686275700000|2023-06-09 01:55:00|14472.9|14470.9|14472.2|14470.2|14473|14471|14471|14469|96
1686276000000|2023-06-09 02:00:00|14471.9|14469.9|14468|14466|14472.9|14470.9|14467.9|14465.9|145
1686276300000|2023-06-09 02:05:00|14468.2|14466.2|14469.9|14467.9|14472|14470|14468.2|14466.2|183
1686276600000|2023-06-09 02:10:00|14469.8|14467.8|14468.2|14466.2|14471.3|14469.3|14467.5|14465.5|187
1686276900000|2023-06-09 02:15:00|14468.3|14466.3|14467.9|14465.9|14469.4|14467.4|14467.4|14465.4|154
1686277200000|2023-06-09 02:20:00|14468|14466|14468.9|14466.9|14468.9|14466.9|14466.5|14464.5|130
1686277500000|2023-06-09 02:25:00|14468.8|14466.8|14470.8|14468.8|14472|14470|14467.7|14465.7|89
1686277800000|2023-06-09 02:30:00|14470.9|14468.9|14474.9|14472.9|14475.4|14473.4|14470.5|14468.5|190
1686278100000|2023-06-09 02:35:00|14475|14473|14476.2|14474.2|14476.7|14474.7|14473.5|14471.5|173
1686278400000|2023-06-09 02:40:00|14476.3|14474.3|14476.4|14474.4|14478.5|14476.5|14475.8|14473.8|141
1686278700000|2023-06-09 02:45:00|14476.3|14474.3|14478|14476|14478|14476|14474.9|14472.9|165
1686279000000|2023-06-09 02:50:00|14478.3|14476.3|14478.7|14476.7|14478.9|14476.9|14476.9|14474.9|160
1686279300000|2023-06-09 02:55:00|14478.8|14476.8|14483.5|14481.5|14483.5|14481.5|14477.7|14475.7|336
1686279600000|2023-06-09 03:00:00|14483.3|14481.3|14480.3|14478.3|14483.4|14481.4|14478.8|14476.8|286
1686279900000|2023-06-09 03:05:00|14480.2|14478.2|14481.7|14479.7|14482.2|14480.2|14479.3|14477.3|113
1686280200000|2023-06-09 03:10:00|14481.5|14479.5|14480.4|14478.4|14481.5|14479.5|14479.3|14477.3|73
1686280500000|2023-06-09 03:15:00|14480.3|14478.3|14480.8|14478.8|14481.4|14479.4|14479.3|14477.3|83
1686280800000|2023-06-09 03:20:00|14480.7|14478.7|14482.3|14480.3|14482.7|14480.7|14479.7|14477.7|64
1686281100000|2023-06-09 03:25:00|14482.2|14480.2|14483.4|14481.4|14484.2|14482.2|14481.3|14479.3|117
1686281400000|2023-06-09 03:30:00|14483.7|14481.7|14483.2|14481.2|14484.8|14482.8|14482.3|14480.3|142
1686281700000|2023-06-09 03:35:00|14483.3|14481.3|14483.2|14481.2|14485.3|14483.3|14483|14481|100
1686282000000|2023-06-09 03:40:00|14483.3|14481.3|14483.7|14481.7|14484.8|14482.8|14482.8|14480.8|86
1686282300000|2023-06-09 03:45:00|14483.5|14481.5|14487.2|14485.2|14488|14486|14482.8|14480.8|339
1686282600000|2023-06-09 03:50:00|14487|14485|14482.9|14480.9|14487|14485|14481.3|14479.3|208
1686282900000|2023-06-09 03:55:00|14482.8|14480.8|14482.7|14480.7|14483.8|14481.8|14480.2|14478.2|232
1686283200000|2023-06-09 04:00:00|14482.5|14480.5|14481.7|14479.7|14482.7|14480.7|14479.8|14477.8|209
1686283500000|2023-06-09 04:05:00|14481.4|14479.4|14478.7|14476.7|14481.5|14479.5|14477.9|14475.9|129
1686283800000|2023-06-09 04:10:00|14478.5|14476.5|14479.8|14477.8|14479.8|14477.8|14478|14476|83
1686284100000|2023-06-09 04:15:00|14480|14478|14474.7|14472.7|14480|14478|14474.7|14472.7|172
1686284400000|2023-06-09 04:20:00|14474.5|14472.5|14474.4|14472.4|14474.8|14472.8|14471.3|14469.3|153
1686284700000|2023-06-09 04:25:00|14474.2|14472.2|14476|14474|14476.3|14474.3|14473.4|14471.4|100
1686285000000|2023-06-09 04:30:00|14475.9|14473.9|14476|14474|14477.5|14475.5|14475.2|14473.2|103
1686285300000|2023-06-09 04:35:00|14476.2|14474.2|14476.5|14474.5|14477.3|14475.3|14474.9|14472.9|81
1686285600000|2023-06-09 04:40:00|14476.4|14474.4|14474.3|14472.3|14476.5|14474.5|14474.3|14472.3|81
1686285900000|2023-06-09 04:45:00|14474.4|14472.4|14474.4|14472.4|14476.2|14474.2|14474.2|14472.2|60
1686286200000|2023-06-09 04:50:00|14474.3|14472.3|14473.9|14471.9|14475.3|14473.3|14472.5|14470.5|136
1686286500000|2023-06-09 04:55:00|14473.8|14471.8|14471.4|14469.4|14474.3|14472.3|14470.5|14468.5|152
1686286800000|2023-06-09 05:00:00|14471.2|14469.2|14471.7|14469.7|14472.8|14470.8|14470.9|14468.9|67
1686287100000|2023-06-09 05:05:00|14471.8|14469.8|14473.2|14471.2|14474.4|14472.4|14470.5|14468.5|154
1686287400000|2023-06-09 05:10:00|14473.3|14471.3|14474.7|14472.7|14474.7|14472.7|14471.7|14469.7|181
1686287700000|2023-06-09 05:15:00|14474.8|14472.8|14477.3|14475.3|14479.5|14477.5|14474.3|14472.3|300
1686288000000|2023-06-09 05:20:00|14477.7|14475.7|14473.8|14471.8|14478.5|14476.5|14473.8|14471.8|147
1686288300000|2023-06-09 05:25:00|14473.9|14471.9|14474.2|14472.2|14474.4|14472.4|14471.5|14469.5|146
1686288600000|2023-06-09 05:30:00|14474|14472|14480|14478|14481|14479|14473.8|14471.8|218
1686288900000|2023-06-09 05:35:00|14480.3|14478.3|14481.9|14479.9|14485.3|14483.3|14478.3|14476.3|476
1686289200000|2023-06-09 05:40:00|14481.8|14479.8|14487.8|14485.8|14488.2|14486.2|14481.5|14479.5|348
1686289500000|2023-06-09 05:45:00|14488|14486|14486.9|14484.9|14490.5|14488.5|14485|14483|318
1686289800000|2023-06-09 05:50:00|14486.8|14484.8|14484.7|14482.7|14488.2|14486.2|14483.7|14481.7|261
1686290100000|2023-06-09 05:55:00|14484.8|14482.8|14484.7|14482.7|14485.7|14483.7|14481.2|14479.2|218
1686290400000|2023-06-09 06:00:00|14484.8|14482.8|14476.9|14474.9|14485.3|14483.3|14474.9|14472.9|412
1686290700000|2023-06-09 06:05:00|14477|14475|14478.9|14476.9|14479.2|14477.2|14471|14469|405
1686291000000|2023-06-09 06:10:00|14478.7|14476.7|14479|14477|14480.4|14478.4|14477.5|14475.5|177
1686291300000|2023-06-09 06:15:00|14479.2|14477.2|14474.8|14472.8|14479.2|14477.2|14474.3|14472.3|115
1686291600000|2023-06-09 06:20:00|14474.7|14472.7|14478.9|14476.9|14479.3|14477.3|14474.7|14472.7|95
1686291900000|2023-06-09 06:25:00|14479|14477|14482.9|14480.9|14483.8|14481.8|14479|14477|190
1686292200000|2023-06-09 06:30:00|14483.2|14481.2|14481.7|14479.7|14484|14482|14478.3|14476.3|204
1686292500000|2023-06-09 06:35:00|14481.5|14479.5|14479.2|14477.2|14483.4|14481.4|14478.7|14476.7|119
1686292800000|2023-06-09 06:40:00|14479.3|14477.3|14480|14478|14481.3|14479.3|14478.8|14476.8|64
1686293100000|2023-06-09 06:45:00|14480.2|14478.2|14477.7|14475.7|14480.4|14478.4|14477|14475|98
1686293400000|2023-06-09 06:50:00|14477.4|14475.4|14476.5|14474.5|14477.4|14475.4|14474.3|14472.3|136
1686293700000|2023-06-09 06:55:00|14476.7|14474.7|14480.4|14478.4|14480.5|14478.5|14475.2|14473.2|241
1686294000000|2023-06-09 07:00:00|14480.9|14478.9|14473.4|14471.4|14482.2|14480.2|14471.7|14469.7|586
1686294300000|2023-06-09 07:05:00|14473.5|14471.5|14474.4|14472.4|14478.9|14476.9|14472.2|14470.2|391
1686294600000|2023-06-09 07:10:00|14474.5|14472.5|14472.2|14470.2|14476.3|14474.3|14468.2|14466.2|400
1686294900000|2023-06-09 07:15:00|14472.3|14470.3|14460.8|14458.8|14472.3|14470.3|14456.9|14454.9|952
1686295200000|2023-06-09 07:20:00|14460.3|14458.3|14463.4|14461.4|14464.8|14462.8|14458.5|14456.5|366
1686295500000|2023-06-09 07:25:00|14462.7|14460.7|14458.4|14456.4|14467.2|14465.2|14451.5|14449.5|752
1686295800000|2023-06-09 07:30:00|14458.9|14456.9|14455.4|14453.4|14460.4|14458.4|14453.5|14451.5|844
1686296100000|2023-06-09 07:35:00|14455.5|14453.5|14456.5|14454.5|14459.3|14457.3|14452.9|14450.9|580
1686296400000|2023-06-09 07:40:00|14456.8|14454.8|14452.7|14450.7|14456.9|14454.9|14442.8|14440.8|759
1686296700000|2023-06-09 07:45:00|14452.8|14450.8|14458.9|14456.9|14462.3|14460.3|14451.9|14449.9|605
1686297000000|2023-06-09 07:50:00|14459.4|14457.4|14469.7|14467.7|14470.2|14468.2|14458.5|14456.5|530
1686297300000|2023-06-09 07:55:00|14469.8|14467.8|14462|14460|14470.8|14468.8|14459.7|14457.7|653
1686297600000|2023-06-09 08:00:00|14462.2|14460.2|14466.2|14464.2|14469.8|14467.8|14457.8|14455.8|725
1686297900000|2023-06-09 08:05:00|14466.3|14464.3|14461|14459|14468.8|14466.8|14460|14458|699
1686298200000|2023-06-09 08:10:00|14460.9|14458.9|14467.9|14465.9|14468.4|14466.4|14457.3|14455.3|392
1686298500000|2023-06-09 08:15:00|14467.8|14465.8|14467.3|14465.3|14469|14467|14463.9|14461.9|301
1686298800000|2023-06-09 08:20:00|14467.4|14465.4|14468.3|14466.3|14468.9|14466.9|14462.3|14460.3|385
1686299100000|2023-06-09 08:25:00|14467.9|14465.9|14473.8|14471.8|14475|14473|14465.7|14463.7|473
1686299400000|2023-06-09 08:30:00|14473.9|14471.9|14472.5|14470.5|14478.8|14476.8|14469.4|14467.4|511
1686299700000|2023-06-09 08:35:00|14472.7|14470.7|14475.9|14473.9|14480.2|14478.2|14471.8|14469.8|363
1686300000000|2023-06-09 08:40:00|14475.8|14473.8|14480.7|14478.7|14481.3|14479.3|14474.8|14472.8|299
1686300300000|2023-06-09 08:45:00|14480.5|14478.5|14481.4|14479.4|14482.3|14480.3|14477.5|14475.5|281
1686300600000|2023-06-09 08:50:00|14481.5|14479.5|14479.8|14477.8|14486.9|14484.9|14479.2|14477.2|674
1686300900000|2023-06-09 08:55:00|14479.9|14477.9|14484.5|14482.5|14487.3|14485.3|14479.8|14477.8|398
1686301200000|2023-06-09 09:00:00|14484.7|14482.7|14496|14494|14498.4|14496.4|14483.8|14481.8|721
1686301500000|2023-06-09 09:05:00|14495.9|14493.9|14491.7|14489.7|14499|14497|14490.8|14488.8|492
1686301800000|2023-06-09 09:10:00|14491.5|14489.5|14492.9|14490.9|14495.5|14493.5|14491.4|14489.4|253
1686302100000|2023-06-09 09:15:00|14493|14491|14491.3|14489.3|14494.4|14492.4|14489.8|14487.8|403
1686302400000|2023-06-09 09:20:00|14491.2|14489.2|14489.2|14487.2|14493|14491|14486.8|14484.8|269
1686302700000|2023-06-09 09:25:00|14489.3|14487.3|14498.7|14496.7|14498.9|14496.9|14486.9|14484.9|487
1686303000000|2023-06-09 09:30:00|14498.5|14496.5|14492.3|14490.3|14499|14497|14492.3|14490.3|344
1686303300000|2023-06-09 09:35:00|14492.2|14490.2|14485|14483|14492.2|14490.2|14482.9|14480.9|601
1686303600000|2023-06-09 09:40:00|14484.9|14482.9|14483.8|14481.8|14485|14483|14480.4|14478.4|337
1686303900000|2023-06-09 09:45:00|14483.7|14481.7|14482.7|14480.7|14486.5|14484.5|14480.8|14478.8|365
1686304200000|2023-06-09 09:50:00|14482.8|14480.8|14477.7|14475.7|14482.9|14480.9|14474.4|14472.4|422
1686304500000|2023-06-09 09:55:00|14477.8|14475.8|14481.4|14479.4|14483.3|14481.3|14477.2|14475.2|376
1686304800000|2023-06-09 10:00:00|14481.5|14479.5|14483.8|14481.8|14485.3|14483.3|14480.3|14478.3|466
1686305100000|2023-06-09 10:05:00|14483.9|14481.9|14487.7|14485.7|14491.3|14489.3|14482.8|14480.8|508
1686305400000|2023-06-09 10:10:00|14487.8|14485.8|14482.4|14480.4|14489.9|14487.9|14473.7|14471.7|801
1686305700000|2023-06-09 10:15:00|14482.3|14480.3|14493.7|14491.7|14493.7|14491.7|14478.9|14476.9|485
1686306000000|2023-06-09 10:20:00|14493.8|14491.8|14492.9|14490.9|14495.2|14493.2|14490|14488|313
1686306300000|2023-06-09 10:25:00|14492.5|14490.5|14492.3|14490.3|14497.2|14495.2|14491|14489|451
1686306600000|2023-06-09 10:30:00|14492.2|14490.2|14482|14480|14492.7|14490.7|14480.2|14478.2|573
1686306900000|2023-06-09 10:35:00|14481.9|14479.9|14472.4|14470.4|14482.3|14480.3|14468.8|14466.8|863
1686307200000|2023-06-09 10:40:00|14472.5|14470.5|14470.2|14468.2|14474|14472|14466.7|14464.7|525
1686307500000|2023-06-09 10:45:00|14470|14468|14477.4|14475.4|14479.7|14477.7|14467.3|14465.3|800
1686307800000|2023-06-09 10:50:00|14477.5|14475.5|14485.7|14483.7|14485.9|14483.9|14474.9|14472.9|530
1686308100000|2023-06-09 10:55:00|14485.8|14483.8|14478.4|14476.4|14486.7|14484.7|14476.7|14474.7|356
1686308400000|2023-06-09 11:00:00|14479.9|14477.9|14480.3|14478.3|14486.3|14484.3|14479.8|14477.8|440
1686308700000|2023-06-09 11:05:00|14480|14478|14491.3|14489.3|14491.7|14489.7|14479.4|14477.4|456
1686309000000|2023-06-09 11:10:00|14491.4|14489.4|14499.5|14497.5|14500.4|14498.4|14486.4|14484.4|1076
1686309300000|2023-06-09 11:15:00|14499.7|14497.7|14501|14499|14503.5|14501.5|14493.4|14491.4|732
1686309600000|2023-06-09 11:20:00|14500.9|14498.9|14496|14494|14500.9|14498.9|14493.9|14491.9|399
1686309900000|2023-06-09 11:25:00|14495.9|14493.9|14496.7|14494.7|14500|14498|14494.8|14492.8|403
1686310200000|2023-06-09 11:30:00|14496.2|14494.2|14502.4|14500.4|14502.4|14500.4|14492.7|14490.7|535
1686310500000|2023-06-09 11:35:00|14502.3|14500.3|14499.7|14497.7|14504.9|14502.9|14499|14497|710
1686310800000|2023-06-09 11:40:00|14499.5|14497.5|14503.8|14501.8|14503.8|14501.8|14493.9|14491.9|571
1686311100000|2023-06-09 11:45:00|14503.7|14501.7|14506.5|14504.5|14512.3|14510.3|14500.8|14498.8|1254
1686311400000|2023-06-09 11:50:00|14506.2|14504.2|14504.4|14502.4|14506.4|14504.4|14500.4|14498.4|576
1686311700000|2023-06-09 11:55:00|14504.5|14502.5|14499.9|14497.9|14506.2|14504.2|14497.8|14495.8|501
1686312000000|2023-06-09 12:00:00|14499.8|14497.8|14509|14507|14511.5|14509.5|14499.8|14497.8|765
1686312300000|2023-06-09 12:05:00|14508.7|14506.7|14523.8|14521.8|14523.9|14521.9|14505.4|14503.4|1862
1686312600000|2023-06-09 12:10:00|14524.2|14522.2|14521.2|14519.2|14526.5|14524.5|14519|14517|920
1686312900000|2023-06-09 12:15:00|14521.3|14519.3|14525.2|14523.2|14525.5|14523.5|14518.9|14516.9|749
1686313200000|2023-06-09 12:20:00|14525.3|14523.3|14514.3|14512.3|14527.3|14525.3|14511|14509|1133
1686313500000|2023-06-09 12:25:00|14514.2|14512.2|14510.2|14508.2|14517|14515|14508|14506|971
1686313800000|2023-06-09 12:30:00|14511.7|14509.7|14514.9|14512.9|14528.7|14526.7|14511.7|14509.7|1976
1686314100000|2023-06-09 12:35:00|14515|14513|14529.9|14527.9|14530.2|14528.2|14514.4|14512.4|1120
1686314400000|2023-06-09 12:40:00|14530.2|14528.2|14532|14530|14533.5|14531.5|14524.8|14522.8|1538
1686314700000|2023-06-09 12:45:00|14531.9|14529.9|14531.7|14529.7|14533.8|14531.8|14528|14526|984
1686315000000|2023-06-09 12:50:00|14531.8|14529.8|14538.2|14536.2|14539.4|14537.4|14528.3|14526.3|1199
1686315300000|2023-06-09 12:55:00|14538.3|14536.3|14535.2|14533.2|14538.3|14536.3|14528.5|14526.5|1067
1686315600000|2023-06-09 13:00:00|14535|14533|14526.4|14524.4|14535.4|14533.4|14523.8|14521.8|1202
1686315900000|2023-06-09 13:05:00|14526.3|14524.3|14527.9|14525.9|14530|14528|14524.8|14522.8|1183
1686316200000|2023-06-09 13:10:00|14527.8|14525.8|14538|14536|14539.2|14537.2|14527.3|14525.3|1168
1686316500000|2023-06-09 13:15:00|14537.8|14535.8|14541.2|14539.2|14546.3|14544.3|14533.8|14531.8|1915
1686316800000|2023-06-09 13:20:00|14541.3|14539.3|14542.3|14540.3|14546.7|14544.7|14539.8|14537.8|1271
1686317100000|2023-06-09 13:25:00|14542|14540|14542.8|14540.8|14546.5|14544.5|14540|14538|2687
1686317400000|2023-06-09 13:30:00|14542.3|14541.3|14569.3|14568.3|14572.4|14571.4|14539|14538|24121
1686317700000|2023-06-09 13:35:00|14569.5|14568.5|14583.3|14582.3|14589.5|14588.5|14562|14561|13167
1686318000000|2023-06-09 13:40:00|14583.7|14582.7|14602.3|14601.3|14610.3|14609.3|14575|14574|12822
1686318300000|2023-06-09 13:45:00|14602|14601|14619.6|14618.6|14633.1|14632.1|14602|14601|12371
1686318600000|2023-06-09 13:50:00|14620.2|14619.2|14652.6|14651.6|14655.5|14654.5|14619.4|14618.4|11152
1686318900000|2023-06-09 13:55:00|14652.8|14651.8|14640.8|14639.8|14655|14654|14635.6|14634.6|8585
1686319200000|2023-06-09 14:00:00|14642.5|14641.5|14647.9|14646.9|14657.9|14656.9|14638|14637|9372
1686319500000|2023-06-09 14:05:00|14647.7|14646.7|14636.2|14635.2|14663.1|14662.1|14633|14632|12556
1686319800000|2023-06-09 14:10:00|14636.6|14635.6|14658.4|14657.4|14662.1|14661.1|14631.1|14630.1|9535
1686320100000|2023-06-09 14:15:00|14658.2|14657.2|14669|14668|14673.1|14672.1|14656|14655|8716
1686320400000|2023-06-09 14:20:00|14668.9|14667.9|14659.5|14658.5|14674.1|14673.1|14659|14658|6963
1686320700000|2023-06-09 14:25:00|14659.4|14658.4|14656.5|14655.5|14663.5|14662.5|14650.5|14649.5|7118
1686321000000|2023-06-09 14:30:00|14656.6|14655.6|14641.5|14640.5|14666.2|14665.2|14638.6|14637.6|6379
1686321300000|2023-06-09 14:35:00|14641.2|14640.2|14631.2|14630.2|14645.6|14644.6|14631|14630|6862
1686321600000|2023-06-09 14:40:00|14630.9|14629.9|14595.7|14594.7|14631.4|14630.4|14581.5|14580.5|15414
1686321900000|2023-06-09 14:45:00|14596.2|14595.2|14570.2|14569.2|14606.6|14605.6|14568.5|14567.5|11030
1686322200000|2023-06-09 14:50:00|14570.4|14569.4|14565.5|14564.5|14571.2|14570.2|14547.5|14546.5|12378
1686322500000|2023-06-09 14:55:00|14565.2|14564.2|14576.7|14575.7|14581.6|14580.6|14561|14560|8894
1686322800000|2023-06-09 15:00:00|14577.1|14576.1|14589.5|14588.5|14593|14592|14574.1|14573.1|6623
1686323100000|2023-06-09 15:05:00|14589.4|14588.4|14615.2|14614.2|14621.5|14620.5|14584.4|14583.4|9421
1686323400000|2023-06-09 15:10:00|14615|14614|14630.6|14629.6|14631.1|14630.1|14613|14612|6701
1686323700000|2023-06-09 15:15:00|14630.4|14629.4|14605.5|14604.5|14630.7|14629.7|14598.1|14597.1|8103
1686324000000|2023-06-09 15:20:00|14605.4|14604.4|14591.2|14590.2|14605.6|14604.6|14583.2|14582.2|6128
1686324300000|2023-06-09 15:25:00|14591.4|14590.4|14539.2|14538.2|14591.9|14590.9|14536.5|14535.5|14902
1686324600000|2023-06-09 15:30:00|14539.1|14538.1|14535.7|14534.7|14540.4|14539.4|14519.5|14518.5|13181
1686324900000|2023-06-09 15:35:00|14536|14535|14544.1|14543.1|14561.1|14560.1|14534|14533|7659
1686325200000|2023-06-09 15:40:00|14544|14543|14560.6|14559.6|14562.9|14561.9|14540.6|14539.6|4335
1686325500000|2023-06-09 15:45:00|14560.8|14559.8|14552.3|14551.3|14563.9|14562.9|14542.9|14541.9|4611
1686325800000|2023-06-09 15:50:00|14552.1|14551.1|14551.4|14550.4|14558.9|14557.9|14536.4|14535.4|4463
1686326100000|2023-06-09 15:55:00|14551.9|14550.9|14520.1|14519.1|14554.9|14553.9|14519.5|14518.5|6619
1686326400000|2023-06-09 16:00:00|14519.9|14518.9|14524.6|14523.6|14526.8|14525.8|14493.8|14492.8|9042
1686326700000|2023-06-09 16:05:00|14524.9|14523.9|14522.9|14521.9|14532.4|14531.4|14519.1|14518.1|4143
1686327000000|2023-06-09 16:10:00|14523|14522|14539.8|14538.8|14542.6|14541.6|14521|14520|4507
1686327300000|2023-06-09 16:15:00|14539.9|14538.9|14544.9|14543.9|14548.1|14547.1|14535.1|14534.1|3775
1686327600000|2023-06-09 16:20:00|14545|14544|14526.6|14525.6|14545.1|14544.1|14518.4|14517.4|4306
1686327900000|2023-06-09 16:25:00|14526.3|14525.3|14507.1|14506.1|14530.8|14529.8|14492.4|14491.4|7151
1686328200000|2023-06-09 16:30:00|14507.3|14506.3|14515.9|14514.9|14522.1|14521.1|14504.6|14503.6|4039
1686328500000|2023-06-09 16:35:00|14516.1|14515.1|14497.8|14496.8|14518|14517|14494.3|14493.3|5561
1686328800000|2023-06-09 16:40:00|14497.6|14496.6|14514.1|14513.1|14515.1|14514.1|14484.8|14483.8|5575
1686329100000|2023-06-09 16:45:00|14513.9|14512.9|14531.4|14530.4|14532.1|14531.1|14506.5|14505.5|4000
1686329400000|2023-06-09 16:50:00|14532.6|14531.6|14532.4|14531.4|14537.4|14536.4|14527.6|14526.6|3477
1686329700000|2023-06-09 16:55:00|14532.5|14531.5|14541.4|14540.4|14541.8|14540.8|14520.8|14519.8|3730
1686330000000|2023-06-09 17:00:00|14541.3|14540.3|14547.8|14546.8|14550.1|14549.1|14537|14536|3279
1686330300000|2023-06-09 17:05:00|14548.8|14547.8|14559.1|14558.1|14559.1|14558.1|14545.5|14544.5|3534
1686330600000|2023-06-09 17:10:00|14558.8|14557.8|14556.6|14555.6|14559.8|14558.8|14549.8|14548.8|3067
1686330900000|2023-06-09 17:15:00|14556.7|14555.7|14545.8|14544.8|14560.7|14559.7|14545.1|14544.1|2946
1686331200000|2023-06-09 17:20:00|14546.1|14545.1|14559.3|14558.3|14559.7|14558.7|14541.1|14540.1|3220
1686331500000|2023-06-09 17:25:00|14559.5|14558.5|14571.8|14570.8|14573.1|14572.1|14555.1|14554.1|4287
1686331800000|2023-06-09 17:30:00|14572|14571|14577.8|14576.8|14581.6|14580.6|14569.6|14568.6|4472
1686332100000|2023-06-09 17:35:00|14578|14577|14575.6|14574.6|14578.8|14577.8|14568|14567|3676
1686332400000|2023-06-09 17:40:00|14575.7|14574.7|14584.1|14583.1|14587.8|14586.8|14574.1|14573.1|3163
1686332700000|2023-06-09 17:45:00|14584.7|14583.7|14583.1|14582.1|14599.3|14598.3|14582.1|14581.1|5879
1686333000000|2023-06-09 17:50:00|14583.2|14582.2|14595.1|14594.1|14596.1|14595.1|14580.1|14579.1|3479
1686333300000|2023-06-09 17:55:00|14594.8|14593.8|14596.8|14595.8|14603.5|14602.5|14587.6|14586.6|4020
1686333600000|2023-06-09 18:00:00|14597.1|14596.1|14586.8|14585.8|14598.3|14597.3|14584.8|14583.8|3107
1686333900000|2023-06-09 18:05:00|14586.6|14585.6|14586.8|14585.8|14589.7|14588.7|14579.3|14578.3|2690
1686334200000|2023-06-09 18:10:00|14587.1|14586.1|14585.6|14584.6|14596.3|14595.3|14580.8|14579.8|3591
1686334500000|2023-06-09 18:15:00|14585.3|14584.3|14581.6|14580.6|14585.6|14584.6|14570.3|14569.3|3594
1686334800000|2023-06-09 18:20:00|14580.4|14579.4|14598.1|14597.1|14601.6|14600.6|14578.1|14577.1|3477
1686335100000|2023-06-09 18:25:00|14598.3|14597.3|14582.5|14581.5|14599.1|14598.1|14575.9|14574.9|3161
1686335400000|2023-06-09 18:30:00|14583.1|14582.1|14573.8|14572.8|14583.5|14582.5|14563.5|14562.5|4678
1686335700000|2023-06-09 18:35:00|14573.6|14572.6|14555.9|14554.9|14575.6|14574.6|14553.8|14552.8|3988
1686336000000|2023-06-09 18:40:00|14556|14555|14561|14560|14564.5|14563.5|14550.9|14549.9|2949
1686336300000|2023-06-09 18:45:00|14560.9|14559.9|14550.9|14549.9|14565.1|14564.1|14548.5|14547.5|2478
1686336600000|2023-06-09 18:50:00|14551|14550|14558|14557|14568.1|14567.1|14549.6|14548.6|2802
1686336900000|2023-06-09 18:55:00|14557.9|14556.9|14570.4|14569.4|14573.1|14572.1|14556.9|14555.9|3052
1686337200000|2023-06-09 19:00:00|14570.3|14569.3|14568.8|14567.8|14573.8|14572.8|14560.9|14559.9|3225
1686337500000|2023-06-09 19:05:00|14568.9|14567.9|14550.6|14549.6|14568.9|14567.9|14545.4|14544.4|4411
1686337800000|2023-06-09 19:10:00|14550.8|14549.8|14551.9|14550.9|14555.9|14554.9|14543.9|14542.9|2947
1686338100000|2023-06-09 19:15:00|14552|14551|14555.1|14554.1|14556.8|14555.8|14533.1|14532.1|3943
1686338400000|2023-06-09 19:20:00|14554.9|14553.9|14553.8|14552.8|14560.9|14559.9|14551.4|14550.4|2559
1686338700000|2023-06-09 19:25:00|14553.9|14552.9|14551.9|14550.9|14557.3|14556.3|14546.4|14545.4|2646
1686339000000|2023-06-09 19:30:00|14551.4|14550.4|14553.3|14552.3|14558.9|14557.9|14549.5|14548.5|2035
1686339300000|2023-06-09 19:35:00|14553.4|14552.4|14546.6|14545.6|14556.4|14555.4|14538.6|14537.6|3799
1686339600000|2023-06-09 19:40:00|14546.8|14545.8|14547.3|14546.3|14557.6|14556.6|14544.9|14543.9|2955
1686339900000|2023-06-09 19:45:00|14547.1|14546.1|14540.4|14539.4|14555.6|14554.6|14539.6|14538.6|3197
1686340200000|2023-06-09 19:50:00|14534.8|14533.8|14536.4|14535.4|14542.5|14541.5|14530.4|14529.4|4911
1686340500000|2023-06-09 19:55:00|14536.3|14535.3|14544.6|14543.6|14546.6|14545.6|14525.5|14524.5|12033
1686340800000|2023-06-09 20:00:00|14545.1|14543.1|14551.1|14549.1|14555.6|14553.6|14542.5|14540.5|4653
1686341100000|2023-06-09 20:05:00|14550.9|14548.9|14552.3|14550.3|14556.8|14554.8|14549.3|14547.3|1810
1686341400000|2023-06-09 20:10:00|14552.4|14550.4|14553.8|14551.8|14556.3|14554.3|14551.1|14549.1|971
1686341700000|2023-06-09 20:15:00|14553.6|14551.6|14556|14554|14556.1|14554.1|14553.6|14551.6|347
1686342000000|2023-06-09 20:20:00|14556.1|14554.1|14556|14554|14558.4|14556.4|14554.6|14552.6|407
1686342300000|2023-06-09 20:25:00|14556.1|14554.1|14557.9|14555.9|14558.6|14556.6|14555.6|14553.6|263
1686342600000|2023-06-09 20:30:00|14558.5|14556.5|14556.8|14554.8|14559.4|14557.4|14555.9|14553.9|351
1686342900000|2023-06-09 20:35:00|14556.6|14554.6|14555.3|14553.3|14557.3|14555.3|14551.5|14549.5|380
1686343200000|2023-06-09 20:40:00|14555.4|14553.4|14554.4|14552.4|14556.4|14554.4|14553.5|14551.5|210
1686343500000|2023-06-09 20:45:00|14554.1|14552.1|14550.9|14548.9|14555.3|14553.3|14548.6|14546.6|456
1686343800000|2023-06-09 20:50:00|14551|14549|14551.3|14549.3|14553.4|14551.4|14550.5|14548.5|268
1686344100000|2023-06-09 20:55:00|14551.4|14549.4|14554.6|14549.6|14556|14554|14549.9|14547.9|705
1686344400000|2023-06-09 21:00:00|14554.5|14549.5|14554.5|14549.5|14554.5|14549.5|14554.5|14549.5|0
1686520800000|2023-06-11 22:00:00|14543.4|14541.4|14545.1|14543.1|14547.5|14545.5|14542|14540|436
1686521100000|2023-06-11 22:05:00|14545|14543|14551.1|14549.1|14551.5|14549.5|14544.6|14542.6|345
1686521400000|2023-06-11 22:10:00|14550.9|14548.9|14559.4|14557.4|14561.4|14559.4|14549.6|14547.6|516
1686521700000|2023-06-11 22:15:00|14559.1|14557.1|14570.4|14568.4|14570.6|14568.6|14558.3|14556.3|451
1686522000000|2023-06-11 22:20:00|14570.5|14568.5|14584.9|14582.9|14595.8|14593.8|14570.5|14568.5|1011
1686522300000|2023-06-11 22:25:00|14585|14583|14578.5|14576.5|14585.6|14583.6|14578.5|14576.5|224
1686522600000|2023-06-11 22:30:00|14578.6|14576.6|14580.6|14578.6|14585.5|14583.5|14578.1|14576.1|171
1686522900000|2023-06-11 22:35:00|14580.8|14578.8|14580.8|14578.8|14582.1|14580.1|14579|14577|58
1686523200000|2023-06-11 22:40:00|14580.6|14578.6|14581.3|14579.3|14582.3|14580.3|14572.3|14570.3|283
1686523500000|2023-06-11 22:45:00|14581.1|14579.1|14584.8|14582.8|14586.3|14584.3|14580.5|14578.5|182
1686523800000|2023-06-11 22:50:00|14584.6|14582.6|14580|14578|14585.4|14583.4|14579.6|14577.6|89
1686524100000|2023-06-11 22:55:00|14579.9|14577.9|14584.3|14582.3|14587.5|14585.5|14579.6|14577.6|195
1686524400000|2023-06-11 23:00:00|14584.1|14582.1|14590|14588|14591.1|14589.1|14583.1|14581.1|202
1686524700000|2023-06-11 23:05:00|14590.1|14588.1|14592.9|14590.9|14595|14593|14588|14586|172
1686525000000|2023-06-11 23:10:00|14592.5|14590.5|14589.8|14587.8|14595.4|14593.4|14588.4|14586.4|393
1686525300000|2023-06-11 23:15:00|14589.6|14587.6|14583.8|14581.8|14591|14589|14583.8|14581.8|160
1686525600000|2023-06-11 23:20:00|14583.9|14581.9|14585.1|14583.1|14585.4|14583.4|14580.6|14578.6|110
1686525900000|2023-06-11 23:25:00|14585.3|14583.3|14579.9|14577.9|14585.3|14583.3|14579|14577|119
1686526200000|2023-06-11 23:30:00|14580|14578|14580.5|14578.5|14582.3|14580.3|14575|14573|231
1686526500000|2023-06-11 23:35:00|14580.6|14578.6|14578.5|14576.5|14584.4|14582.4|14578|14576|95
1686526800000|2023-06-11 23:40:00|14578.4|14576.4|14579.6|14577.6|14580|14578|14577|14575|55
1686527100000|2023-06-11 23:45:00|14579.5|14577.5|14572.4|14570.4|14579.5|14577.5|14571.8|14569.8|146
1686527400000|2023-06-11 23:50:00|14573.1|14571.1|14575.3|14573.3|14576.8|14574.8|14572.3|14570.3|160
1686527700000|2023-06-11 23:55:00|14575.4|14573.4|14579.1|14577.1|14579.5|14577.5|14573.1|14571.1|115
1686528000000|2023-06-12 00:00:00|14579|14577|14575.6|14573.6|14579.3|14577.3|14575|14573|162
1686528300000|2023-06-12 00:05:00|14575.5|14573.5|14576.5|14574.5|14577.6|14575.6|14571.8|14569.8|152
1686528600000|2023-06-12 00:10:00|14576.4|14574.4|14578.4|14576.4|14581.3|14579.3|14574|14572|217
1686528900000|2023-06-12 00:15:00|14578.3|14576.3|14577.5|14575.5|14582.8|14580.8|14573.8|14571.8|192
1686529200000|2023-06-12 00:20:00|14577.4|14575.4|14576.4|14574.4|14579.1|14577.1|14573.3|14571.3|139
1686529500000|2023-06-12 00:25:00|14576.5|14574.5|14580.8|14578.8|14582|14580|14576.5|14574.5|118
1686529800000|2023-06-12 00:30:00|14581.9|14579.9|14581|14579|14583.1|14581.1|14578.4|14576.4|140
1686530100000|2023-06-12 00:35:00|14581.4|14579.4|14580.5|14578.5|14585.6|14583.6|14579|14577|264
1686530400000|2023-06-12 00:40:00|14579.9|14577.9|14585.1|14583.1|14586.8|14584.8|14579.1|14577.1|269
1686530700000|2023-06-12 00:45:00|14585|14583|14582.3|14580.3|14585|14583|14579.4|14577.4|183
1686531000000|2023-06-12 00:50:00|14582|14580|14582.9|14580.9|14583.4|14581.4|14580.5|14578.5|67
1686531300000|2023-06-12 00:55:00|14583|14581|14582.4|14580.4|14585.6|14583.6|14582.4|14580.4|106
1686531600000|2023-06-12 01:00:00|14582.3|14580.3|14581.6|14579.6|14583.1|14581.1|14580.3|14578.3|64
1686531900000|2023-06-12 01:05:00|14581.8|14579.8|14580.8|14578.8|14582.1|14580.1|14578.9|14576.9|137
1686532200000|2023-06-12 01:10:00|14580.6|14578.6|14579.9|14577.9|14583.1|14581.1|14579.4|14577.4|99
1686532500000|2023-06-12 01:15:00|14579.6|14577.6|14579.5|14577.5|14582.1|14580.1|14576.6|14574.6|182
1686532800000|2023-06-12 01:20:00|14579.6|14577.6|14578.4|14576.4|14581.8|14579.8|14578|14576|158
1686533100000|2023-06-12 01:25:00|14578.3|14576.3|14575.4|14573.4|14579.5|14577.5|14575|14573|159
1686533400000|2023-06-12 01:30:00|14575.5|14573.5|14577.4|14575.4|14579.3|14577.3|14574.6|14572.6|176
1686533700000|2023-06-12 01:35:00|14577.5|14575.5|14578.1|14576.1|14579.4|14577.4|14575.3|14573.3|200
1686534000000|2023-06-12 01:40:00|14578|14576|14579.3|14577.3|14579.6|14577.6|14577.1|14575.1|178
1686534300000|2023-06-12 01:45:00|14579.1|14577.1|14579.5|14577.5|14579.9|14577.9|14578.1|14576.1|133
1686534600000|2023-06-12 01:50:00|14579.4|14577.4|14580|14578|14581.1|14579.1|14578.8|14576.8|92
1686534900000|2023-06-12 01:55:00|14579.9|14577.9|14582|14580|14583.1|14581.1|14576|14574|250
1686535200000|2023-06-12 02:00:00|14582.1|14580.1|14582.6|14580.6|14585.1|14583.1|14579.3|14577.3|170
1686535500000|2023-06-12 02:05:00|14582.8|14580.8|14584.5|14582.5|14584.6|14582.6|14582.1|14580.1|90
1686535800000|2023-06-12 02:10:00|14584.4|14582.4|14587.4|14585.4|14588.8|14586.8|14584|14582|329
1686536100000|2023-06-12 02:15:00|14587.3|14585.3|14587.3|14585.3|14589.4|14587.4|14586|14584|114
1686536400000|2023-06-12 02:20:00|14587.4|14585.4|14588.6|14586.6|14588.9|14586.9|14584|14582|287
1686536700000|2023-06-12 02:25:00|14588.5|14586.5|14585.3|14583.3|14588.8|14586.8|14582.4|14580.4|160
1686537000000|2023-06-12 02:30:00|14585.1|14583.1|14584.3|14582.3|14587.3|14585.3|14584|14582|139
1686537300000|2023-06-12 02:35:00|14584.1|14582.1|14584.1|14582.1|14584.4|14582.4|14579|14577|223
1686537600000|2023-06-12 02:40:00|14583.5|14581.5|14582|14580|14583.9|14581.9|14581.3|14579.3|74
1686537900000|2023-06-12 02:45:00|14582.1|14580.1|14582.1|14580.1|14584.5|14582.5|14581.8|14579.8|66
1686538200000|2023-06-12 02:50:00|14582.3|14580.3|14583|14581|14583.6|14581.6|14580.6|14578.6|80
1686538500000|2023-06-12 02:55:00|14582.9|14580.9|14580.5|14578.5|14583|14581|14578.4|14576.4|117
1686538800000|2023-06-12 03:00:00|14580.4|14578.4|14585.3|14583.3|14585.3|14583.3|14580.1|14578.1|90
1686539100000|2023-06-12 03:05:00|14585.1|14583.1|14584|14582|14585.4|14583.4|14582.8|14580.8|44
1686539400000|2023-06-12 03:10:00|14583.9|14581.9|14584.5|14582.5|14586.4|14584.4|14583.9|14581.9|89
1686539700000|2023-06-12 03:15:00|14584.6|14582.6|14584.3|14582.3|14586|14584|14584.3|14582.3|40
1686540000000|2023-06-12 03:20:00|14583.8|14581.8|14582.9|14580.9|14585|14583|14582.9|14580.9|91
1686540300000|2023-06-12 03:25:00|14583.1|14581.1|14585.3|14583.3|14585.3|14583.3|14582.8|14580.8|55
1686540600000|2023-06-12 03:30:00|14584.5|14582.5|14579.1|14577.1|14584.6|14582.6|14578.3|14576.3|127
1686540900000|2023-06-12 03:35:00|14578.8|14576.8|14580.4|14578.4|14582.1|14580.1|14578.8|14576.8|93
1686541200000|2023-06-12 03:40:00|14580.3|14578.3|14576|14574|14581.3|14579.3|14573.5|14571.5|189
1686541500000|2023-06-12 03:45:00|14576.1|14574.1|14575|14573|14578.5|14576.5|14574.9|14572.9|96
1686541800000|2023-06-12 03:50:00|14574.9|14572.9|14577.5|14575.5|14578|14576|14574|14572|95
1686542100000|2023-06-12 03:55:00|14577.4|14575.4|14576.1|14574.1|14577.6|14575.6|14575.5|14573.5|43
1686542400000|2023-06-12 04:00:00|14576|14574|14573.3|14571.3|14576.1|14574.1|14573.1|14571.1|115
1686542700000|2023-06-12 04:05:00|14573.4|14571.4|14572.4|14570.4|14575.4|14573.4|14572|14570|105
1686543000000|2023-06-12 04:10:00|14572.3|14570.3|14570.8|14568.8|14573|14571|14569.5|14567.5|131
1686543300000|2023-06-12 04:15:00|14570.9|14568.9|14567.6|14565.6|14571|14569|14565.8|14563.8|222
1686543600000|2023-06-12 04:20:00|14567.9|14565.9|14569.3|14567.3|14570.1|14568.1|14566.5|14564.5|101
1686543900000|2023-06-12 04:25:00|14569.4|14567.4|14568.6|14566.6|14570|14568|14568.1|14566.1|72
1686544200000|2023-06-12 04:30:00|14568.8|14566.8|14569.4|14567.4|14573.3|14571.3|14568.6|14566.6|162
1686544500000|2023-06-12 04:35:00|14569.5|14567.5|14567.4|14565.4|14569.5|14567.5|14567.4|14565.4|102
1686544800000|2023-06-12 04:40:00|14567.1|14565.1|14569.1|14567.1|14569.4|14567.4|14566.9|14564.9|51
1686545100000|2023-06-12 04:45:00|14569|14567|14571.1|14569.1|14571.1|14569.1|14568.4|14566.4|71
1686545400000|2023-06-12 04:50:00|14571.3|14569.3|14569.9|14567.9|14571.5|14569.5|14569.8|14567.8|73
1686545700000|2023-06-12 04:55:00|14569.8|14567.8|14573.1|14571.1|14576.9|14574.9|14568.9|14566.9|225
1686546000000|2023-06-12 05:00:00|14573.3|14571.3|14576.5|14574.5|14576.6|14574.6|14571.8|14569.8|183
1686546300000|2023-06-12 05:05:00|14576.4|14574.4|14582.5|14580.5|14582.8|14580.8|14575.1|14573.1|328
1686546600000|2023-06-12 05:10:00|14582.6|14580.6|14580.5|14578.5|14584|14582|14576.9|14574.9|308
1686546900000|2023-06-12 05:15:00|14580.6|14578.6|14585|14583|14585.1|14583.1|14580.4|14578.4|148
1686547200000|2023-06-12 05:20:00|14585.1|14583.1|14585.1|14583.1|14585.3|14583.3|14581.3|14579.3|257
1686547500000|2023-06-12 05:25:00|14585.4|14583.4|14584.5|14582.5|14585.9|14583.9|14583.1|14581.1|105
1686547800000|2023-06-12 05:30:00|14584.8|14582.8|14582|14580|14585.3|14583.3|14581.5|14579.5|94
1686548100000|2023-06-12 05:35:00|14581.9|14579.9|14580.5|14578.5|14583.1|14581.1|14579|14577|155
1686548400000|2023-06-12 05:40:00|14580.1|14578.1|14578.6|14576.6|14581.6|14579.6|14577.9|14575.9|129
1686548700000|2023-06-12 05:45:00|14578.5|14576.5|14577.5|14575.5|14579.6|14577.6|14577.1|14575.1|63
1686549000000|2023-06-12 05:50:00|14577.6|14575.6|14583.1|14581.1|14583.6|14581.6|14577.1|14575.1|136
1686549300000|2023-06-12 05:55:00|14583.3|14581.3|14586|14584|14586.3|14584.3|14582.3|14580.3|123
1686549600000|2023-06-12 06:00:00|14585.9|14583.9|14581.6|14579.6|14586.4|14584.4|14580|14578|271
1686549900000|2023-06-12 06:05:00|14582.1|14580.1|14585.8|14583.8|14585.8|14583.8|14582.1|14580.1|144
1686550200000|2023-06-12 06:10:00|14585.6|14583.6|14587.8|14585.8|14588.1|14586.1|14584.6|14582.6|195
1686550500000|2023-06-12 06:15:00|14587.6|14585.6|14594.6|14592.6|14594.9|14592.9|14587.1|14585.1|487
1686550800000|2023-06-12 06:20:00|14594.8|14592.8|14598.9|14596.9|14599.3|14597.3|14592.3|14590.3|265
1686551100000|2023-06-12 06:25:00|14599|14597|14601.9|14599.9|14601.9|14599.9|14598.4|14596.4|178
1686551400000|2023-06-12 06:30:00|14602.1|14600.1|14596.5|14594.5|14602.4|14600.4|14595.4|14593.4|246
1686551700000|2023-06-12 06:35:00|14596.6|14594.6|14598.4|14596.4|14600.3|14598.3|14596.4|14594.4|139
1686552000000|2023-06-12 06:40:00|14598.3|14596.3|14596.4|14594.4|14600.9|14598.9|14595.1|14593.1|194
1686552300000|2023-06-12 06:45:00|14596.3|14594.3|14596.5|14594.5|14597.3|14595.3|14595.3|14593.3|78
1686552600000|2023-06-12 06:50:00|14596.4|14594.4|14596.1|14594.1|14596.8|14594.8|14595|14593|78
1686552900000|2023-06-12 06:55:00|14596|14594|14601.4|14599.4|14602.1|14600.1|14596|14594|169
1686553200000|2023-06-12 07:00:00|14601.3|14599.3|14601.6|14599.6|14602.5|14600.5|14595.8|14593.8|479
1686553500000|2023-06-12 07:05:00|14601.8|14599.8|14596|14594|14604.6|14602.6|14594.8|14592.8|508
1686553800000|2023-06-12 07:10:00|14596.4|14594.4|14595.6|14593.6|14597.6|14595.6|14589.6|14587.6|496
1686554100000|2023-06-12 07:15:00|14595.8|14593.8|14595.9|14593.9|14601.1|14599.1|14590.8|14588.8|369
1686554400000|2023-06-12 07:20:00|14595.8|14593.8|14594.8|14592.8|14598|14596|14594.5|14592.5|210
1686554700000|2023-06-12 07:25:00|14594.9|14592.9|14590.4|14588.4|14594.9|14592.9|14586.5|14584.5|364
1686555000000|2023-06-12 07:30:00|14590.5|14588.5|14597|14595|14597.3|14595.3|14588.6|14586.6|342
1686555300000|2023-06-12 07:35:00|14597.1|14595.1|14599.6|14597.6|14600.8|14598.8|14592.5|14590.5|287
1686555600000|2023-06-12 07:40:00|14599.4|14597.4|14602.1|14600.1|14602.4|14600.4|14598.8|14596.8|223
1686555900000|2023-06-12 07:45:00|14602.3|14600.3|14600.6|14598.6|14605.3|14603.3|14600.4|14598.4|407
1686556200000|2023-06-12 07:50:00|14600.8|14598.8|14605.4|14603.4|14609.9|14607.9|14600.8|14598.8|371
1686556500000|2023-06-12 07:55:00|14606.3|14604.3|14611.1|14609.1|14611.3|14609.3|14605.3|14603.3|287
1686556800000|2023-06-12 08:00:00|14611.9|14609.9|14612.9|14610.9|14619.4|14617.4|14611.3|14609.3|895
1686557100000|2023-06-12 08:05:00|14613.1|14611.1|14609.4|14607.4|14616.1|14614.1|14608|14606|421
1686557400000|2023-06-12 08:10:00|14609.5|14607.5|14611.4|14609.4|14611.8|14609.8|14603.5|14601.5|401
1686557700000|2023-06-12 08:15:00|14611.6|14609.6|14608|14606|14613.8|14611.8|14605.6|14603.6|378
1686558000000|2023-06-12 08:20:00|14608.1|14606.1|14614.8|14612.8|14615|14613|14608.1|14606.1|367
1686558300000|2023-06-12 08:25:00|14615|14613|14623.9|14621.9|14624.3|14622.3|14613|14611|459
1686558600000|2023-06-12 08:30:00|14623.8|14621.8|14623|14621|14629.6|14627.6|14622.8|14620.8|795
1686558900000|2023-06-12 08:35:00|14623.1|14621.1|14621|14619|14625.8|14623.8|14617.1|14615.1|524
1686559200000|2023-06-12 08:40:00|14621.1|14619.1|14621.3|14619.3|14625.3|14623.3|14620.4|14618.4|239
1686559500000|2023-06-12 08:45:00|14621.5|14619.5|14621.6|14619.6|14624.6|14622.6|14620|14618|186
1686559800000|2023-06-12 08:50:00|14621.8|14619.8|14623.9|14621.9|14625.3|14623.3|14619.6|14617.6|209
1686560100000|2023-06-12 08:55:00|14624|14622|14626.9|14624.9|14629.3|14627.3|14622.8|14620.8|604
1686560400000|2023-06-12 09:00:00|14626.8|14624.8|14633.4|14631.4|14637|14635|14626.4|14624.4|730
1686560700000|2023-06-12 09:05:00|14633.8|14631.8|14632.8|14630.8|14634.9|14632.9|14630.4|14628.4|316
1686561000000|2023-06-12 09:10:00|14632.5|14630.5|14638|14636|14641.1|14639.1|14632.4|14630.4|472
1686561300000|2023-06-12 09:15:00|14637.9|14635.9|14633|14631|14638.3|14636.3|14631.4|14629.4|288
1686561600000|2023-06-12 09:20:00|14632.8|14630.8|14631|14629|14633.9|14631.9|14629.6|14627.6|230
1686561900000|2023-06-12 09:25:00|14630.9|14628.9|14631.4|14629.4|14632.5|14630.5|14629.6|14627.6|512
1686562200000|2023-06-12 09:30:00|14631.3|14629.3|14629.4|14627.4|14634.5|14632.5|14629.1|14627.1|298
1686562500000|2023-06-12 09:35:00|14629.5|14627.5|14629.6|14627.6|14631.4|14629.4|14628.9|14626.9|157
1686562800000|2023-06-12 09:40:00|14629.5|14627.5|14617.9|14615.9|14629.6|14627.6|14616|14614|572
1686563100000|2023-06-12 09:45:00|14617.8|14615.8|14611.5|14609.5|14618.1|14616.1|14610.8|14608.8|453
1686563400000|2023-06-12 09:50:00|14611.6|14609.6|14608.5|14606.5|14615.8|14613.8|14608.1|14606.1|445
1686563700000|2023-06-12 09:55:00|14608.4|14606.4|14614.6|14612.6|14615.6|14613.6|14608.4|14606.4|409
1686564000000|2023-06-12 10:00:00|14614.5|14612.5|14610.8|14608.8|14614.9|14612.9|14606.8|14604.8|588
1686564300000|2023-06-12 10:05:00|14610.6|14608.6|14610.3|14608.3|14611.6|14609.6|14607.9|14605.9|336
1686564600000|2023-06-12 10:10:00|14610.1|14608.1|14608.6|14606.6|14610.4|14608.4|14605|14603|570
1686564900000|2023-06-12 10:15:00|14608.5|14606.5|14601.1|14599.1|14611.9|14609.9|14600.4|14598.4|486
1686565200000|2023-06-12 10:20:00|14601|14599|14597.6|14595.6|14603.6|14601.6|14590.5|14588.5|787
1686565500000|2023-06-12 10:25:00|14597.9|14595.9|14596.4|14594.4|14599.4|14597.4|14593.5|14591.5|493
1686565800000|2023-06-12 10:30:00|14596|14594|14601.8|14599.8|14603.6|14601.6|14595.5|14593.5|336
1686566100000|2023-06-12 10:35:00|14601.9|14599.9|14592.1|14590.1|14602.9|14600.9|14589.3|14587.3|388
1686566400000|2023-06-12 10:40:00|14591.9|14589.9|14597.9|14595.9|14599.8|14597.8|14591.6|14589.6|392
1686566700000|2023-06-12 10:45:00|14598|14596|14596.1|14594.1|14598.6|14596.6|14593.4|14591.4|334
1686567000000|2023-06-12 10:50:00|14597.1|14595.1|14604.8|14602.8|14605.9|14603.9|14597|14595|347
1686567300000|2023-06-12 10:55:00|14604.6|14602.6|14605.5|14603.5|14610.3|14608.3|14601.3|14599.3|508
1686567600000|2023-06-12 11:00:00|14604.8|14602.8|14611.4|14609.4|14611.4|14609.4|14598.1|14596.1|603
1686567900000|2023-06-12 11:05:00|14611.3|14609.3|14614|14612|14615.4|14613.4|14610.9|14608.9|657
1686568200000|2023-06-12 11:10:00|14614.1|14612.1|14612|14610|14614.1|14612.1|14610.5|14608.5|413
1686568500000|2023-06-12 11:15:00|14612.1|14610.1|14610.3|14608.3|14616|14614|14609.5|14607.5|396
1686568800000|2023-06-12 11:20:00|14610|14608|14613.3|14611.3|14615.1|14613.1|14610|14608|344
1686569100000|2023-06-12 11:25:00|14613.1|14611.1|14614|14612|14617.6|14615.6|14612|14610|473
1686569400000|2023-06-12 11:30:00|14613.9|14611.9|14615.6|14613.6|14620.6|14618.6|14613.1|14611.1|573
1686569700000|2023-06-12 11:35:00|14615.8|14613.8|14614.9|14612.9|14617.1|14615.1|14613.3|14611.3|296
1686570000000|2023-06-12 11:40:00|14615|14613|14618|14616|14618.9|14616.9|14614.4|14612.4|295
1686570300000|2023-06-12 11:45:00|14618.1|14616.1|14616.1|14614.1|14618.4|14616.4|14614.8|14612.8|402
1686570600000|2023-06-12 11:50:00|14616.3|14614.3|14616.4|14614.4|14618.6|14616.6|14614.1|14612.1|301
1686570900000|2023-06-12 11:55:00|14616.5|14614.5|14617|14615|14617.4|14615.4|14613.1|14611.1|398
1686571200000|2023-06-12 12:00:00|14617.1|14615.1|14617.3|14615.3|14620.1|14618.1|14614.6|14612.6|821
1686571500000|2023-06-12 12:05:00|14617.4|14615.4|14606.9|14604.9|14618|14616|14603.9|14601.9|874
1686571800000|2023-06-12 12:10:00|14606.8|14604.8|14609.5|14607.5|14613.9|14611.9|14606.1|14604.1|721
1686572100000|2023-06-12 12:15:00|14609.6|14607.6|14600.6|14598.6|14611.3|14609.3|14600.4|14598.4|679
1686572400000|2023-06-12 12:20:00|14600.9|14598.9|14594.6|14592.6|14601.1|14599.1|14591.4|14589.4|1311
1686572700000|2023-06-12 12:25:00|14594.5|14592.5|14601.1|14599.1|14601.5|14599.5|14593|14591|605
1686573000000|2023-06-12 12:30:00|14600.4|14598.4|14608.4|14606.4|14609.9|14607.9|14598.9|14596.9|1224
1686573300000|2023-06-12 12:35:00|14608.5|14606.5|14617|14615|14617.1|14615.1|14606.9|14604.9|2565
1686573600000|2023-06-12 12:40:00|14617.1|14615.1|14614.4|14612.4|14617.3|14615.3|14610.6|14608.6|1376
1686573900000|2023-06-12 12:45:00|14614.3|14612.3|14618.1|14616.1|14622.8|14620.8|14612.8|14610.8|1330
1686574200000|2023-06-12 12:50:00|14618|14616|14625.4|14623.4|14626.8|14624.8|14617.9|14615.9|1696
1686574500000|2023-06-12 12:55:00|14625.5|14623.5|14622.5|14620.5|14629|14627|14618.5|14616.5|1794
1686574800000|2023-06-12 13:00:00|14622.4|14620.4|14614.9|14612.9|14625.9|14623.9|14613.8|14611.8|1457
1686575100000|2023-06-12 13:05:00|14614.8|14612.8|14622.1|14620.1|14623|14621|14614.3|14612.3|1210
1686575400000|2023-06-12 13:10:00|14622|14620|14617.6|14615.6|14623.4|14621.4|14617|14615|1071
1686575700000|2023-06-12 13:15:00|14617.5|14615.5|14610|14608|14618.3|14616.3|14608.3|14606.3|1458
1686576000000|2023-06-12 13:20:00|14609.9|14607.9|14609.4|14607.4|14612.6|14610.6|14607.3|14605.3|1716
1686576300000|2023-06-12 13:25:00|14609.3|14607.3|14610.4|14608.4|14612.1|14610.1|14603|14601|2449
1686576600000|2023-06-12 13:30:00|14609.9|14608.9|14605.1|14604.1|14624.4|14623.4|14588.3|14587.3|10276
1686576900000|2023-06-12 13:35:00|14605.6|14604.6|14613.6|14612.6|14619.4|14618.4|14589.8|14588.8|9759
1686577200000|2023-06-12 13:40:00|14613.9|14612.9|14607.6|14606.6|14616.3|14615.3|14592.5|14591.5|8013
1686577500000|2023-06-12 13:45:00|14607.5|14606.5|14604.9|14603.9|14623.6|14622.6|14598.4|14597.4|7777
1686577800000|2023-06-12 13:50:00|14604.7|14603.7|14596.6|14595.6|14607.3|14606.3|14592.7|14591.7|6288
1686578100000|2023-06-12 13:55:00|14596.2|14595.2|14601.2|14600.2|14608.2|14607.2|14593.8|14592.8|6120
1686578400000|2023-06-12 14:00:00|14601.6|14600.6|14594.4|14593.4|14614.6|14613.6|14589.4|14588.4|5410
1686578700000|2023-06-12 14:05:00|14594.6|14593.6|14586.9|14585.9|14596.4|14595.4|14573.9|14572.9|7014
1686579000000|2023-06-12 14:10:00|14586.8|14585.8|14594.3|14593.3|14594.9|14593.9|14570.6|14569.6|5604
1686579300000|2023-06-12 14:15:00|14594.2|14593.2|14577.4|14576.4|14595.1|14594.1|14570.7|14569.7|4739
1686579600000|2023-06-12 14:20:00|14577.8|14576.8|14615|14614|14615.5|14614.5|14576|14575|5638
1686579900000|2023-06-12 14:25:00|14614.3|14613.3|14613.8|14612.8|14618.3|14617.3|14599|14598|4990
1686580200000|2023-06-12 14:30:00|14613.7|14612.7|14608|14607|14621.8|14620.8|14599|14598|5635
1686580500000|2023-06-12 14:35:00|14608.2|14607.2|14610.8|14609.8|14616.3|14615.3|14599.3|14598.3|3979
1686580800000|2023-06-12 14:40:00|14610.7|14609.7|14619.5|14618.5|14620.5|14619.5|14603.5|14602.5|3658
1686581100000|2023-06-12 14:45:00|14619.7|14618.7|14628.3|14627.3|14638.3|14637.3|14614.5|14613.5|5256
1686581400000|2023-06-12 14:50:00|14628.5|14627.5|14612.8|14611.8|14630.7|14629.7|14611|14610|3860
1686581700000|2023-06-12 14:55:00|14612.7|14611.7|14603.8|14602.8|14616.5|14615.5|14599.9|14598.9|3225
1686582000000|2023-06-12 15:00:00|14603.5|14602.5|14603.8|14602.8|14611.3|14610.3|14598.4|14597.4|3536
1686582300000|2023-06-12 15:05:00|14603.9|14602.9|14595.8|14594.8|14616.2|14615.2|14591|14590|4672
1686582600000|2023-06-12 15:10:00|14595.5|14594.5|14609.2|14608.2|14611.5|14610.5|14595.4|14594.4|2757
1686582900000|2023-06-12 15:15:00|14609|14608|14621.2|14620.2|14621.3|14620.3|14605.8|14604.8|2732
1686583200000|2023-06-12 15:20:00|14621.3|14620.3|14621|14620|14626.3|14625.3|14612.2|14611.2|2988
1686583500000|2023-06-12 15:25:00|14620.9|14619.9|14621.8|14620.8|14627.7|14626.7|14615.5|14614.5|2442
1686583800000|2023-06-12 15:30:00|14622.3|14621.3|14640|14639|14640.5|14639.5|14622.3|14621.3|4121
1686584100000|2023-06-12 15:35:00|14640.5|14639.5|14646.8|14645.8|14649.7|14648.7|14639.5|14638.5|4435
1686584400000|2023-06-12 15:40:00|14646.6|14645.6|14656.1|14655.1|14657.3|14656.3|14645.3|14644.3|3575
1686584700000|2023-06-12 15:45:00|14655.8|14654.8|14649.1|14648.1|14661.6|14660.6|14644.3|14643.3|4708
1686585000000|2023-06-12 15:50:00|14649.2|14648.2|14647.6|14646.6|14657.8|14656.8|14645.8|14644.8|2790
1686585300000|2023-06-12 15:55:00|14647.5|14646.5|14656.2|14655.2|14657|14656|14644.7|14643.7|3396
1686585600000|2023-06-12 16:00:00|14656.1|14655.1|14640.5|14639.5|14657.8|14656.8|14639.8|14638.8|2029
1686585900000|2023-06-12 16:05:00|14640.6|14639.6|14648.6|14647.6|14653.3|14652.3|14640.1|14639.1|2833
1686586200000|2023-06-12 16:10:00|14648.5|14647.5|14641.3|14640.3|14650.8|14649.8|14636.8|14635.8|2378
1686586500000|2023-06-12 16:15:00|14641.5|14640.5|14642.8|14641.8|14645.6|14644.6|14637.6|14636.6|2869
1686586800000|2023-06-12 16:20:00|14642.7|14641.7|14643.3|14642.3|14646.7|14645.7|14638.3|14637.3|2045
1686587100000|2023-06-12 16:25:00|14643.5|14642.5|14650.8|14649.8|14655.1|14654.1|14642.6|14641.6|2531
1686587400000|2023-06-12 16:30:00|14651|14650|14657.6|14656.6|14658.1|14657.1|14649.6|14648.6|2252
1686587700000|2023-06-12 16:35:00|14657.8|14656.8|14659.6|14658.6|14662.7|14661.7|14655.7|14654.7|2496
1686588000000|2023-06-12 16:40:00|14659.5|14658.5|14656.6|14655.6|14665.3|14664.3|14652.8|14651.8|3857
1686588300000|2023-06-12 16:45:00|14656.7|14655.7|14651.3|14650.3|14659.3|14658.3|14647.2|14646.2|3558
1686588600000|2023-06-12 16:50:00|14651.2|14650.2|14659.2|14658.2|14663|14662|14651.2|14650.2|2531
1686588900000|2023-06-12 16:55:00|14659|14658|14659.1|14658.1|14660.3|14659.3|14655|14654|2986
1686589200000|2023-06-12 17:00:00|14658.9|14657.9|14662.1|14661.1|14665.4|14664.4|14657.3|14656.3|1968
1686589500000|2023-06-12 17:05:00|14662.3|14661.3|14658.3|14657.3|14665.9|14664.9|14655.4|14654.4|2805
1686589800000|2023-06-12 17:10:00|14658.4|14657.4|14661.4|14660.4|14664.8|14663.8|14655.1|14654.1|1653
1686590100000|2023-06-12 17:15:00|14661.1|14660.1|14659.9|14658.9|14664.1|14663.1|14654.4|14653.4|2315
1686590400000|2023-06-12 17:20:00|14659.8|14658.8|14660|14659|14663.4|14662.4|14656.4|14655.4|2030
1686590700000|2023-06-12 17:25:00|14659.9|14658.9|14660.9|14659.9|14664|14663|14657.9|14656.9|1778
1686591000000|2023-06-12 17:30:00|14660.6|14659.6|14662.1|14661.1|14670.4|14669.4|14656.4|14655.4|3164
1686591300000|2023-06-12 17:35:00|14662.3|14661.3|14666.4|14665.4|14667.1|14666.1|14657.1|14656.1|2321
1686591600000|2023-06-12 17:40:00|14666.6|14665.6|14678.4|14677.4|14680.6|14679.6|14663.9|14662.9|3959
1686591900000|2023-06-12 17:45:00|14678.5|14677.5|14687.1|14686.1|14693.1|14692.1|14678.1|14677.1|5394
1686592200000|2023-06-12 17:50:00|14687|14686|14685.9|14684.9|14687.6|14686.6|14681.3|14680.3|2397
1686592500000|2023-06-12 17:55:00|14686.1|14685.1|14699.1|14698.1|14699.9|14698.9|14684.1|14683.1|3105
1686592800000|2023-06-12 18:00:00|14698.6|14697.6|14694.6|14693.6|14701.1|14700.1|14689.8|14688.8|2231
1686593100000|2023-06-12 18:05:00|14694.8|14693.8|14691.6|14690.6|14695.6|14694.6|14690.1|14689.1|1799
1686593400000|2023-06-12 18:10:00|14691.8|14690.8|14695.9|14694.9|14699|14698|14690.9|14689.9|1850
1686593700000|2023-06-12 18:15:00|14695.8|14694.8|14693.4|14692.4|14700.6|14699.6|14690.3|14689.3|1730
1686594000000|2023-06-12 18:20:00|14693.5|14692.5|14694.8|14693.8|14696|14695|14688|14687|1125
1686594300000|2023-06-12 18:25:00|14694.9|14693.9|14693|14692|14697.8|14696.8|14691.8|14690.8|2466
1686594600000|2023-06-12 18:30:00|14693.2|14692.2|14700|14699|14703.5|14702.5|14692.3|14691.3|2081
1686594900000|2023-06-12 18:35:00|14700.2|14699.2|14698.5|14697.5|14705.4|14704.4|14696.4|14695.4|3032
1686595200000|2023-06-12 18:40:00|14698.4|14697.4|14704.5|14703.5|14705.3|14704.3|14697.5|14696.5|1734
1686595500000|2023-06-12 18:45:00|14704.8|14703.8|14716|14715|14717.8|14716.8|14702|14701|3076
1686595800000|2023-06-12 18:50:00|14716.2|14715.2|14724.3|14723.3|14727.2|14726.2|14715.9|14714.9|4003
1686596100000|2023-06-12 18:55:00|14724.4|14723.4|14736.3|14735.3|14739|14738|14722.7|14721.7|3919
1686596400000|2023-06-12 19:00:00|14736.4|14735.4|14740.3|14739.3|14742.8|14741.8|14725.9|14724.9|3878
1686596700000|2023-06-12 19:05:00|14740.5|14739.5|14752.7|14751.7|14753.3|14752.3|14733.8|14732.8|3691
1686597000000|2023-06-12 19:10:00|14752.8|14751.8|14765.4|14764.4|14771.3|14770.3|14751.3|14750.3|5966
1686597300000|2023-06-12 19:15:00|14765.3|14764.3|14756.5|14755.5|14779.5|14778.5|14754.4|14753.4|5784
1686597600000|2023-06-12 19:20:00|14756.7|14755.7|14751.8|14750.8|14758.5|14757.5|14740.8|14739.8|5412
1686597900000|2023-06-12 19:25:00|14751.5|14750.5|14756.9|14755.9|14758|14757|14742.3|14741.3|3338
1686598200000|2023-06-12 19:30:00|14756.3|14755.3|14759.3|14758.3|14760.4|14759.4|14749.3|14748.3|3731
1686598500000|2023-06-12 19:35:00|14759.4|14758.4|14775|14774|14775.2|14774.2|14757.5|14756.5|5030
1686598800000|2023-06-12 19:40:00|14775.2|14774.2|14764.6|14763.6|14785.1|14784.1|14764.4|14763.4|5304
1686599100000|2023-06-12 19:45:00|14764|14763|14770.4|14769.4|14772|14771|14760.6|14759.6|4846
1686599400000|2023-06-12 19:50:00|14772.9|14771.9|14766.6|14765.6|14781|14780|14764.9|14763.9|7361
1686599700000|2023-06-12 19:55:00|14766.5|14765.5|14790.4|14789.4|14791.5|14790.5|14761.7|14760.7|9994
1686600000000|2023-06-12 20:00:00|14789.9|14788.9|14790.2|14788.2|14801.2|14799.2|14780.1|14778.1|6135
1686600300000|2023-06-12 20:05:00|14789.6|14787.6|14782.2|14780.2|14794.2|14792.2|14780.6|14778.6|2107
1686600600000|2023-06-12 20:10:00|14782.4|14780.4|14794.9|14792.9|14798.4|14796.4|14781.9|14779.9|1491
1686600900000|2023-06-12 20:15:00|14795|14793|14803.6|14801.6|14804.9|14802.9|14794.5|14792.5|779
1686601200000|2023-06-12 20:20:00|14803.7|14801.7|14804.7|14802.7|14808.4|14806.4|14802.9|14800.9|602
1686601500000|2023-06-12 20:25:00|14804.6|14802.6|14805.5|14803.5|14806.6|14804.6|14804|14802|959
1686601800000|2023-06-12 20:30:00|14806|14804|14807.5|14805.5|14809.2|14807.2|14805.2|14803.2|482
1686602100000|2023-06-12 20:35:00|14807.6|14805.6|14809.5|14807.5|14810.5|14808.5|14807|14805|246
1686602400000|2023-06-12 20:40:00|14809.6|14807.6|14813.1|14811.1|14813.9|14811.9|14808.7|14806.7|502
1686602700000|2023-06-12 20:45:00|14813|14811|14810.1|14808.1|14813|14811|14809.7|14807.7|414
1686603000000|2023-06-12 20:50:00|14810.2|14808.2|14809.7|14807.7|14811|14809|14808.9|14806.9|317
1686603300000|2023-06-12 20:55:00|14810.2|14808.2|14814.2|14809.2|14814.2|14811.4|14809.4|14807.4|383
1686603600000|2023-06-12 21:00:00|14814.3|14809.3|14815.1|14810.1|14815.1|14810.1|14812.9|14807.9|0
1686603900000|2023-06-12 21:05:00|14815.8|14810.8|14821.1|14816.1|14821.4|14816.4|14815.8|14810.8|0
1686604200000|2023-06-12 21:10:00|14820.7|14815.7|14819|14814|14820.7|14815.7|14819|14814|0
1686604500000|2023-06-12 21:15:00|14819.1|14814.1|14817.4|14812.4|14819.3|14814.3|14817.1|14812.1|0
1686604800000|2023-06-12 21:20:00|14817.3|14812.3|14815.3|14810.3|14817.4|14812.4|14815.1|14810.1|0
1686605100000|2023-06-12 21:25:00|14814.3|14809.3|14813|14808|14815.3|14810.3|14811.8|14806.8|0
1686605400000|2023-06-12 21:30:00|14813.4|14808.4|14811.4|14806.4|14813.4|14808.4|14811.3|14806.3|0
1686605700000|2023-06-12 21:35:00|14811.3|14806.3|14810.6|14805.6|14811.6|14806.6|14809.6|14804.6|0
1686606000000|2023-06-12 21:40:00|14810.4|14805.4|14811.9|14806.9|14811.9|14806.9|14810.4|14805.4|0
1686606300000|2023-06-12 21:45:00|14811.8|14806.8|14809.6|14804.6|14811.8|14806.8|14809.1|14804.1|0
1686606600000|2023-06-12 21:50:00|14809.5|14804.5|14809.5|14804.5|14809.7|14804.7|14809.1|14804.1|0
1686606900000|2023-06-12 21:55:00|14809.8|14804.8|14810.1|14805.1|14810.3|14805.3|14809.6|14804.6|0
1686607200000|2023-06-12 22:00:00|14807.6|14805.6|14804.6|14802.6|14813.1|14811.1|14802.2|14800.2|289
1686607500000|2023-06-12 22:05:00|14804.5|14802.5|14802.5|14800.5|14804.5|14802.5|14801.5|14799.5|148
1686607800000|2023-06-12 22:10:00|14802.6|14800.6|14805.4|14803.4|14806|14804|14802.1|14800.1|102
1686608100000|2023-06-12 22:15:00|14805.2|14803.2|14809.5|14807.5|14809.7|14807.7|14805|14803|121
1686608400000|2023-06-12 22:20:00|14809.4|14807.4|14805.9|14803.9|14809.5|14807.5|14804.2|14802.2|121
1686608700000|2023-06-12 22:25:00|14806|14804|14809.2|14807.2|14810|14808|14806|14804|67
1686609000000|2023-06-12 22:30:00|14809|14807|14808|14806|14809.5|14807.5|14807.1|14805.1|71
1686609300000|2023-06-12 22:35:00|14807.9|14805.9|14809|14807|14809|14807|14807.2|14805.2|51
1686609600000|2023-06-12 22:40:00|14809.1|14807.1|14812.4|14810.4|14812.9|14810.9|14808.9|14806.9|69
1686609900000|2023-06-12 22:45:00|14812.5|14810.5|14820.1|14818.1|14824.6|14822.6|14812.2|14810.2|259
1686610200000|2023-06-12 22:50:00|14820.2|14818.2|14820.1|14818.1|14821.6|14819.6|14817.9|14815.9|142
1686610500000|2023-06-12 22:55:00|14820.2|14818.2|14824.7|14822.7|14826|14824|14820.1|14818.1|151
1686610800000|2023-06-12 23:00:00|14824.6|14822.6|14819.9|14817.9|14826.1|14824.1|14818|14816|141
1686611100000|2023-06-12 23:05:00|14819.7|14817.7|14815|14813|14825|14823|14814.7|14812.7|198
1686611400000|2023-06-12 23:10:00|14814.7|14812.7|14819.7|14817.7|14819.7|14817.7|14813.9|14811.9|131
1686611700000|2023-06-12 23:15:00|14821.9|14819.9|14823.9|14821.9|14824.5|14822.5|14820.5|14818.5|202
1686612000000|2023-06-12 23:20:00|14823.7|14821.7|14824.4|14822.4|14824.9|14822.9|14822|14820|90
1686612300000|2023-06-12 23:25:00|14824.2|14822.2|14818.2|14816.2|14824.5|14822.5|14817.6|14815.6|106
1686612600000|2023-06-12 23:30:00|14818.1|14816.1|14813.6|14811.6|14819.9|14817.9|14812.6|14810.6|158
1686612900000|2023-06-12 23:35:00|14813.7|14811.7|14807.6|14805.6|14813.9|14811.9|14807.5|14805.5|324
1686613200000|2023-06-12 23:40:00|14807.7|14805.7|14806.6|14804.6|14811.4|14809.4|14805.7|14803.7|136
1686613500000|2023-06-12 23:45:00|14806.7|14804.7|14803.7|14801.7|14806.7|14804.7|14802|14800|244
1686613800000|2023-06-12 23:50:00|14803.9|14801.9|14804.4|14802.4|14806.9|14804.9|14802.9|14800.9|165
1686614100000|2023-06-12 23:55:00|14804.2|14802.2|14807.2|14805.2|14808.6|14806.6|14804.2|14802.2|209
1686614400000|2023-06-13 00:00:00|14807.7|14805.7|14803.5|14801.5|14808|14806|14803.1|14801.1|162
1686614700000|2023-06-13 00:05:00|14803.4|14801.4|14806.5|14804.5|14808|14806|14802.7|14800.7|174
1686615000000|2023-06-13 00:10:00|14806.6|14804.6|14811.6|14809.6|14812.7|14810.7|14806.2|14804.2|214
1686615300000|2023-06-13 00:15:00|14811.7|14809.7|14809.1|14807.1|14815.1|14813.1|14807.7|14805.7|244
1686615600000|2023-06-13 00:20:00|14809.2|14807.2|14806.4|14804.4|14810.1|14808.1|14805.4|14803.4|196
1686615900000|2023-06-13 00:25:00|14806.5|14804.5|14805.4|14803.4|14807.7|14805.7|14804.5|14802.5|107
1686616200000|2023-06-13 00:30:00|14805.2|14803.2|14808.5|14806.5|14810.4|14808.4|14804.7|14802.7|100
1686616500000|2023-06-13 00:35:00|14808.6|14806.6|14806.6|14804.6|14810.6|14808.6|14805.6|14803.6|92
1686616800000|2023-06-13 00:40:00|14806.5|14804.5|14806|14804|14806.6|14804.6|14804.7|14802.7|72
1686617100000|2023-06-13 00:45:00|14805.9|14803.9|14804|14802|14807.7|14805.7|14802.7|14800.7|186
1686617400000|2023-06-13 00:50:00|14803.9|14801.9|14800.4|14798.4|14804.4|14802.4|14799.6|14797.6|160
1686617700000|2023-06-13 00:55:00|14800.5|14798.5|14801.7|14799.7|14801.7|14799.7|14799.5|14797.5|86
1686618000000|2023-06-13 01:00:00|14801.9|14799.9|14802.9|14800.9|14804.1|14802.1|14801.6|14799.6|93
1686618300000|2023-06-13 01:05:00|14803|14801|14805.5|14803.5|14805.9|14803.9|14802.9|14800.9|106
1686618600000|2023-06-13 01:10:00|14805.6|14803.6|14800|14798|14805.9|14803.9|14799.6|14797.6|172
1686618900000|2023-06-13 01:15:00|14800.1|14798.1|14802.5|14800.5|14805.6|14803.6|14800|14798|112
1686619200000|2023-06-13 01:20:00|14802.6|14800.6|14803.1|14801.1|14805|14803|14801.5|14799.5|99
1686619500000|2023-06-13 01:25:00|14803.2|14801.2|14804.5|14802.5|14806.4|14804.4|14803.2|14801.2|106
1686619800000|2023-06-13 01:30:00|14804.6|14802.6|14812.4|14810.4|14815.5|14813.5|14804.5|14802.5|350
1686620100000|2023-06-13 01:35:00|14812.9|14810.9|14812.7|14810.7|14813.5|14811.5|14809.6|14807.6|134
1686620400000|2023-06-13 01:40:00|14812.6|14810.6|14813.7|14811.7|14816.6|14814.6|14810.9|14808.9|133
1686620700000|2023-06-13 01:45:00|14813.9|14811.9|14815.2|14813.2|14815.7|14813.7|14812.5|14810.5|85
1686621000000|2023-06-13 01:50:00|14815.1|14813.1|14815.2|14813.2|14815.4|14813.4|14811.7|14809.7|102
1686621300000|2023-06-13 01:55:00|14815.1|14813.1|14818.5|14816.5|14818.9|14816.9|14814.5|14812.5|180
1686621600000|2023-06-13 02:00:00|14818.7|14816.7|14818.9|14816.9|14821.9|14819.9|14816.7|14814.7|279
1686621900000|2023-06-13 02:05:00|14819|14817|14816.6|14814.6|14820.1|14818.1|14815.4|14813.4|112
1686622200000|2023-06-13 02:10:00|14816.5|14814.5|14813.4|14811.4|14816.5|14814.5|14811.4|14809.4|149
1686622500000|2023-06-13 02:15:00|14813.5|14811.5|14814.5|14812.5|14814.9|14812.9|14810.5|14808.5|149
1686622800000|2023-06-13 02:20:00|14814.6|14812.6|14819|14817|14820.9|14818.9|14814.5|14812.5|198
1686623100000|2023-06-13 02:25:00|14818.5|14816.5|14817.7|14815.7|14818.5|14816.5|14815.1|14813.1|177
1686623400000|2023-06-13 02:30:00|14817.6|14815.6|14820.6|14818.6|14820.9|14818.9|14815.7|14813.7|370
1686623700000|2023-06-13 02:35:00|14820.5|14818.5|14820.6|14818.6|14821.4|14819.4|14818.6|14816.6|127
1686624000000|2023-06-13 02:40:00|14820.5|14818.5|14822|14820|14824.4|14822.4|14819.1|14817.1|123
1686624300000|2023-06-13 02:45:00|14821.7|14819.7|14823|14821|14823.5|14821.5|14819.9|14817.9|138
1686624600000|2023-06-13 02:50:00|14823.1|14821.1|14824|14822|14824.1|14822.1|14821.6|14819.6|95
1686624900000|2023-06-13 02:55:00|14824.2|14822.2|14822.2|14820.2|14824.6|14822.6|14821.7|14819.7|106
1686625200000|2023-06-13 03:00:00|14822.4|14820.4|14823.4|14821.4|14824.5|14822.5|14821.9|14819.9|116
1686625500000|2023-06-13 03:05:00|14823.5|14821.5|14823.7|14821.7|14824.9|14822.9|14819.6|14817.6|122
1686625800000|2023-06-13 03:10:00|14824|14822|14825.9|14823.9|14825.9|14823.9|14820.5|14818.5|144
1686626100000|2023-06-13 03:15:00|14826|14824|14825|14823|14827.7|14825.7|14822.9|14820.9|160
1686626400000|2023-06-13 03:20:00|14825.1|14823.1|14825.2|14823.2|14826.6|14824.6|14823.6|14821.6|82
1686626700000|2023-06-13 03:25:00|14825.4|14823.4|14826.2|14824.2|14827.5|14825.5|14825.4|14823.4|69
1686627000000|2023-06-13 03:30:00|14826.4|14824.4|14849|14847|14851.5|14849.5|14825.4|14823.4|848
1686627300000|2023-06-13 03:35:00|14849.1|14847.1|14845|14843|14851.4|14849.4|14842.6|14840.6|504
1686627600000|2023-06-13 03:40:00|14844.9|14842.9|14853|14851|14855.6|14853.6|14844|14842|439
1686627900000|2023-06-13 03:45:00|14852.9|14850.9|14855|14853|14858|14856|14850.6|14848.6|424
1686628200000|2023-06-13 03:50:00|14855.1|14853.1|14852.1|14850.1|14856.4|14854.4|14850|14848|163
1686628500000|2023-06-13 03:55:00|14852|14850|14853|14851|14855.1|14853.1|14850|14848|142
1686628800000|2023-06-13 04:00:00|14853.6|14851.6|14853.6|14851.6|14854|14852|14850.9|14848.9|130
1686629100000|2023-06-13 04:05:00|14853.5|14851.5|14851.5|14849.5|14854.9|14852.9|14851|14849|120
1686629400000|2023-06-13 04:10:00|14851.1|14849.1|14852|14850|14852|14850|14849|14847|89
1686629700000|2023-06-13 04:15:00|14851.9|14849.9|14852.1|14850.1|14853.6|14851.6|14851.6|14849.6|113
1686630000000|2023-06-13 04:20:00|14852|14850|14851|14849|14852.6|14850.6|14850.9|14848.9|49
1686630300000|2023-06-13 04:25:00|14851.1|14849.1|14849.2|14847.2|14853.1|14851.1|14847.7|14845.7|138
1686630600000|2023-06-13 04:30:00|14849.7|14847.7|14851.5|14849.5|14852.5|14850.5|14849.2|14847.2|123
1686630900000|2023-06-13 04:35:00|14851.2|14849.2|14850.4|14848.4|14853.5|14851.5|14849.2|14847.2|67
1686631200000|2023-06-13 04:40:00|14849.5|14847.5|14853.6|14851.6|14855.9|14853.9|14849.5|14847.5|314
1686631500000|2023-06-13 04:45:00|14853.7|14851.7|14852|14850|14855.1|14853.1|14851.2|14849.2|247
1686631800000|2023-06-13 04:50:00|14851.9|14849.9|14852.6|14850.6|14853|14851|14850.6|14848.6|126
1686632100000|2023-06-13 04:55:00|14852.5|14850.5|14852.5|14850.5|14854.7|14852.7|14851.5|14849.5|128
1686632400000|2023-06-13 05:00:00|14852.4|14850.4|14854.1|14852.1|14855.5|14853.5|14851|14849|187
1686632700000|2023-06-13 05:05:00|14854|14852|14850.7|14848.7|14856|14854|14850.7|14848.7|152
1686633000000|2023-06-13 05:10:00|14850.9|14848.9|14851.7|14849.7|14852|14850|14849.6|14847.6|60
1686633300000|2023-06-13 05:15:00|14851.6|14849.6|14847.7|14845.7|14851.6|14849.6|14847.6|14845.6|106
1686633600000|2023-06-13 05:20:00|14847.6|14845.6|14850.7|14848.7|14851.1|14849.1|14846.4|14844.4|126
1686633900000|2023-06-13 05:25:00|14850.9|14848.9|14850.2|14848.2|14853|14851|14849.5|14847.5|106
1686634200000|2023-06-13 05:30:00|14850.1|14848.1|14851.5|14849.5|14853.6|14851.6|14847.4|14845.4|373
1686634500000|2023-06-13 05:35:00|14851.6|14849.6|14851.1|14849.1|14852.7|14850.7|14849.9|14847.9|135
1686634800000|2023-06-13 05:40:00|14851|14849|14849.4|14847.4|14851.4|14849.4|14848.4|14846.4|78
1686635100000|2023-06-13 05:45:00|14849.2|14847.2|14848.4|14846.4|14850.1|14848.1|14846.6|14844.6|147
1686635400000|2023-06-13 05:50:00|14848.5|14846.5|14850.4|14848.4|14853.2|14851.2|14848.2|14846.2|212
1686635700000|2023-06-13 05:55:00|14850.2|14848.2|14851.9|14849.9|14853.2|14851.2|14849.6|14847.6|171
1686636000000|2023-06-13 06:00:00|14852|14850|14851.7|14849.7|14854.2|14852.2|14847.6|14845.6|427
1686636300000|2023-06-13 06:05:00|14851.9|14849.9|14863.7|14861.7|14864.5|14862.5|14850.2|14848.2|341
1686636600000|2023-06-13 06:10:00|14863.9|14861.9|14862.2|14860.2|14870.2|14868.2|14862|14860|425
1686636900000|2023-06-13 06:15:00|14862.1|14860.1|14862.6|14860.6|14866.5|14864.5|14859.5|14857.5|242
1686637200000|2023-06-13 06:20:00|14862.7|14860.7|14873.5|14871.5|14874.7|14872.7|14862.4|14860.4|516
1686637500000|2023-06-13 06:25:00|14873.4|14871.4|14869.5|14867.5|14875.6|14873.6|14868.9|14866.9|421
1686637800000|2023-06-13 06:30:00|14869.4|14867.4|14880.5|14878.5|14881.2|14879.2|14868.7|14866.7|481
1686638100000|2023-06-13 06:35:00|14880.2|14878.2|14873.9|14871.9|14881.2|14879.2|14872.5|14870.5|396
1686638400000|2023-06-13 06:40:00|14873.7|14871.7|14872.2|14870.2|14875.7|14873.7|14869.9|14867.9|197
1686638700000|2023-06-13 06:45:00|14872.4|14870.4|14872.4|14870.4|14873.9|14871.9|14871.2|14869.2|271
1686639000000|2023-06-13 06:50:00|14872.5|14870.5|14875.9|14873.9|14876.7|14874.7|14871.5|14869.5|429
1686639300000|2023-06-13 06:55:00|14875.7|14873.7|14873.9|14871.9|14878.2|14876.2|14873.5|14871.5|201
1686639600000|2023-06-13 07:00:00|14873.1|14871.1|14862.9|14860.9|14873.7|14871.7|14858.7|14856.7|754
1686639900000|2023-06-13 07:05:00|14863|14861|14859.7|14857.7|14864.1|14862.1|14856.2|14854.2|640
1686640200000|2023-06-13 07:10:00|14859.9|14857.9|14855.4|14853.4|14860.4|14858.4|14849.4|14847.4|820
1686640500000|2023-06-13 07:15:00|14855.2|14853.2|14857|14855|14858.7|14856.7|14852.5|14850.5|280
1686640800000|2023-06-13 07:20:00|14856.9|14854.9|14854.9|14852.9|14860.5|14858.5|14852.6|14850.6|402
1686641100000|2023-06-13 07:25:00|14856.7|14854.7|14858.9|14856.9|14860.2|14858.2|14854.2|14852.2|356
1686641400000|2023-06-13 07:30:00|14859|14857|14870.2|14868.2|14871.9|14869.9|14858.9|14856.9|765
1686641700000|2023-06-13 07:35:00|14870.4|14868.4|14879.4|14877.4|14883.6|14881.6|14869.1|14867.1|644
1686642000000|2023-06-13 07:40:00|14879.2|14877.2|14884.2|14882.2|14884.5|14882.5|14874.4|14872.4|669
1686642300000|2023-06-13 07:45:00|14884.9|14882.9|14884.2|14882.2|14889.1|14887.1|14883.5|14881.5|696
1686642600000|2023-06-13 07:50:00|14884.4|14882.4|14869|14867|14884.9|14882.9|14867|14865|588
1686642900000|2023-06-13 07:55:00|14868.9|14866.9|14867.5|14865.5|14869.6|14867.6|14858.5|14856.5|556
1686643200000|2023-06-13 08:00:00|14867.6|14865.6|14867.7|14865.7|14868.5|14866.5|14859.4|14857.4|313
1686643500000|2023-06-13 08:05:00|14867.9|14865.9|14866.5|14864.5|14874.7|14872.7|14865.5|14863.5|280
1686643800000|2023-06-13 08:10:00|14866.4|14864.4|14865.6|14863.6|14869|14867|14861|14859|341
1686644100000|2023-06-13 08:15:00|14865.4|14863.4|14867.9|14865.9|14868.5|14866.5|14862.1|14860.1|308
1686644400000|2023-06-13 08:20:00|14868|14866|14879.7|14877.7|14879.9|14877.9|14868|14866|424
1686644700000|2023-06-13 08:25:00|14879.6|14877.6|14878|14876|14880.4|14878.4|14875.9|14873.9|267
1686645000000|2023-06-13 08:30:00|14878.1|14876.1|14882.7|14880.7|14885.2|14883.2|14876.6|14874.6|472
1686645300000|2023-06-13 08:35:00|14882.5|14880.5|14881.5|14879.5|14882.9|14880.9|14876.7|14874.7|222
1686645600000|2023-06-13 08:40:00|14881.4|14879.4|14874.5|14872.5|14882.5|14880.5|14874.2|14872.2|302
1686645900000|2023-06-13 08:45:00|14874.4|14872.4|14876.2|14874.2|14879.7|14877.7|14873.7|14871.7|284
1686646200000|2023-06-13 08:50:00|14876.4|14874.4|14873.7|14871.7|14876.6|14874.6|14871.6|14869.6|221
1686646500000|2023-06-13 08:55:00|14873.9|14871.9|14874.1|14872.1|14879|14877|14871.5|14869.5|347
1686646800000|2023-06-13 09:00:00|14873.5|14871.5|14873|14871|14875.6|14873.6|14871.5|14869.5|237
1686647100000|2023-06-13 09:05:00|14873.1|14871.1|14875.7|14873.7|14876.6|14874.6|14872.6|14870.6|551
1686647400000|2023-06-13 09:10:00|14875.6|14873.6|14872.6|14870.6|14875.9|14873.9|14870.7|14868.7|382
1686647700000|2023-06-13 09:15:00|14872.5|14870.5|14868.4|14866.4|14873.6|14871.6|14868.2|14866.2|206
1686648000000|2023-06-13 09:20:00|14868.2|14866.2|14866.6|14864.6|14869.2|14867.2|14863|14861|332
1686648300000|2023-06-13 09:25:00|14866.5|14864.5|14866|14864|14867.9|14865.9|14864.2|14862.2|130
1686648600000|2023-06-13 09:30:00|14866.1|14864.1|14862.6|14860.6|14867.1|14865.1|14856.2|14854.2|536
1686648900000|2023-06-13 09:35:00|14862.5|14860.5|14854.4|14852.4|14864.5|14862.5|14853.7|14851.7|449
1686649200000|2023-06-13 09:40:00|14854.2|14852.2|14844|14842|14855.1|14853.1|14842.6|14840.6|623
1686649500000|2023-06-13 09:45:00|14844.2|14842.2|14849.4|14847.4|14849.4|14847.4|14843.2|14841.2|448
1686649800000|2023-06-13 09:50:00|14849.2|14847.2|14854.7|14852.7|14856.4|14854.4|14849|14847|169
1686650100000|2023-06-13 09:55:00|14854.6|14852.6|14851.4|14849.4|14857.9|14855.9|14850.5|14848.5|336
1686650400000|2023-06-13 10:00:00|14851.2|14849.2|14847.5|14845.5|14853|14851|14846.4|14844.4|301
1686650700000|2023-06-13 10:05:00|14847.6|14845.6|14855|14853|14858.2|14856.2|14847.6|14845.6|380
1686651000000|2023-06-13 10:10:00|14855.1|14853.1|14844|14842|14856.7|14854.7|14842.1|14840.1|516
1686651300000|2023-06-13 10:15:00|14844.1|14842.1|14831.9|14829.9|14850.4|14848.4|14831.1|14829.1|726
1686651600000|2023-06-13 10:20:00|14831.7|14829.7|14833.7|14831.7|14836|14834|14826.6|14824.6|647
1686651900000|2023-06-13 10:25:00|14834|14832|14834.6|14832.6|14836.4|14834.4|14831.2|14829.2|329
1686652200000|2023-06-13 10:30:00|14833.7|14831.7|14840.6|14838.6|14842.1|14840.1|14832.2|14830.2|453
1686652500000|2023-06-13 10:35:00|14840.5|14838.5|14838|14836|14842.6|14840.6|14838|14836|296
1686652800000|2023-06-13 10:40:00|14837.5|14835.5|14833|14831|14837.5|14835.5|14830.5|14828.5|248
1686653100000|2023-06-13 10:45:00|14833.1|14831.1|14828|14826|14833.6|14831.6|14826.2|14824.2|366
1686653400000|2023-06-13 10:50:00|14827.9|14825.9|14831.1|14829.1|14832.6|14830.6|14823.5|14821.5|388
1686653700000|2023-06-13 10:55:00|14831|14829|14829.2|14827.2|14835.5|14833.5|14828.5|14826.5|342
1686654000000|2023-06-13 11:00:00|14829.4|14827.4|14833.2|14831.2|14834.1|14832.1|14829.4|14827.4|335
1686654300000|2023-06-13 11:05:00|14833.4|14831.4|14831.1|14829.1|14835.5|14833.5|14826|14824|364
1686654600000|2023-06-13 11:10:00|14831|14829|14840|14838|14840|14838|14828.9|14826.9|350
1686654900000|2023-06-13 11:15:00|14839.7|14837.7|14846.2|14844.2|14846.5|14844.5|14839|14837|298
1686655200000|2023-06-13 11:20:00|14846.1|14844.1|14841.4|14839.4|14848.4|14846.4|14840.4|14838.4|391
1686655500000|2023-06-13 11:25:00|14841.2|14839.2|14839.2|14837.2|14846.5|14844.5|14839.2|14837.2|635
1686655800000|2023-06-13 11:30:00|14839.1|14837.1|14827.6|14825.6|14839.4|14837.4|14826.4|14824.4|487
1686656100000|2023-06-13 11:35:00|14827.4|14825.4|14818.9|14816.9|14829.7|14827.7|14818.4|14816.4|596
1686656400000|2023-06-13 11:40:00|14818.7|14816.7|14818|14816|14821.2|14819.2|14817.4|14815.4|893
1686656700000|2023-06-13 11:45:00|14818.1|14816.1|14815.1|14813.1|14824.1|14822.1|14812.9|14810.9|668
1686657000000|2023-06-13 11:50:00|14815|14813|14813.4|14811.4|14818.1|14816.1|14812.6|14810.6|345
1686657300000|2023-06-13 11:55:00|14813.5|14811.5|14816|14814|14817.7|14815.7|14808.5|14806.5|630
1686657600000|2023-06-13 12:00:00|14816.1|14814.1|14822.1|14820.1|14826.4|14824.4|14814.5|14812.5|1001
1686657900000|2023-06-13 12:05:00|14822|14820|14825.7|14823.7|14825.9|14823.9|14818.9|14816.9|1101
1686658200000|2023-06-13 12:10:00|14825.6|14823.6|14823.5|14821.5|14829.5|14827.5|14820.4|14818.4|1191
1686658500000|2023-06-13 12:15:00|14823.7|14821.7|14817.7|14815.7|14823.9|14821.9|14809.5|14807.5|1060
1686658800000|2023-06-13 12:20:00|14817.6|14815.6|14827.2|14825.2|14830.2|14828.2|14817.4|14815.4|794
1686659100000|2023-06-13 12:25:00|14827.4|14825.4|14843.1|14841.1|14850.9|14848.9|14825.6|14823.6|1119
1686659400000|2023-06-13 12:30:00|14843.6|14841.6|14857|14855|14905.6|14903.6|14783.6|14781.6|8415
1686659700000|2023-06-13 12:35:00|14857.1|14855.1|14869.1|14867.1|14878.4|14876.4|14851.1|14849.1|2708
1686660000000|2023-06-13 12:40:00|14869|14867|14903.7|14901.7|14904.1|14902.1|14864.7|14862.7|2360
1686660300000|2023-06-13 12:45:00|14903.6|14901.6|14900.4|14898.4|14910|14908|14892.2|14890.2|3224
1686660600000|2023-06-13 12:50:00|14899.5|14897.5|14892.4|14890.4|14900|14898|14889.1|14887.1|1427
1686660900000|2023-06-13 12:55:00|14893|14891|14915.4|14913.4|14915.4|14913.4|14888.6|14886.6|2107
1686661200000|2023-06-13 13:00:00|14915.6|14913.6|14924.9|14922.9|14930.4|14928.4|14915|14913|2724
1686661500000|2023-06-13 13:05:00|14925.4|14923.4|14943.5|14941.5|14949.5|14947.5|14922.9|14920.9|3364
1686661800000|2023-06-13 13:10:00|14943.4|14941.4|14937.9|14935.9|14955|14953|14935.4|14933.4|1977
1686662100000|2023-06-13 13:15:00|14937.7|14935.7|14927|14925|14939|14937|14922.1|14920.1|2265
1686662400000|2023-06-13 13:20:00|14926.4|14924.4|14902|14900|14927.9|14925.9|14896.1|14894.1|3349
1686662700000|2023-06-13 13:25:00|14901.5|14899.5|14900.5|14898.5|14905|14903|14897.1|14895.1|2053
1686663000000|2023-06-13 13:30:00|14900|14899|14909.6|14908.6|14913.2|14912.2|14878.5|14877.5|9258
1686663300000|2023-06-13 13:35:00|14910.1|14909.1|14900.6|14899.6|14926.1|14925.1|14867.4|14866.4|7472
1686663600000|2023-06-13 13:40:00|14901.1|14900.1|14889.9|14888.9|14931.5|14930.5|14879.4|14878.4|6643
1686663900000|2023-06-13 13:45:00|14889.6|14888.6|14845.1|14844.1|14891|14890|14818.5|14817.5|9620
1686664200000|2023-06-13 13:50:00|14845.5|14844.5|14853.9|14852.9|14859.9|14858.9|14820.1|14819.1|5608
1686664500000|2023-06-13 13:55:00|14854|14853|14825.3|14824.3|14868|14867|14813.8|14812.8|11911
1686664800000|2023-06-13 14:00:00|14825.8|14824.8|14829.8|14828.8|14851.8|14850.8|14813.5|14812.5|11235
1686665100000|2023-06-13 14:05:00|14828.9|14827.9|14807.8|14806.8|14844.9|14843.9|14799.6|14798.6|13219
1686665400000|2023-06-13 14:10:00|14808.3|14807.3|14789.5|14788.5|14814.9|14813.9|14770.4|14769.4|14976
1686665700000|2023-06-13 14:15:00|14789.6|14788.6|14808.5|14807.5|14809|14808|14770.8|14769.8|12499
1686666000000|2023-06-13 14:20:00|14806.9|14805.9|14808.1|14807.1|14824.6|14823.6|14801.1|14800.1|9872
1686666300000|2023-06-13 14:25:00|14807.9|14806.9|14800.5|14799.5|14817.6|14816.6|14791.4|14790.4|8565
1686666600000|2023-06-13 14:30:00|14800.4|14799.4|14826.1|14825.1|14826.4|14825.4|14784.1|14783.1|9106
1686666900000|2023-06-13 14:35:00|14825.6|14824.6|14842.4|14841.4|14845.1|14844.1|14819.5|14818.5|9926
1686667200000|2023-06-13 14:40:00|14842.5|14841.5|14829.4|14828.4|14845.6|14844.6|14824.6|14823.6|7133
1686667500000|2023-06-13 14:45:00|14829.5|14828.5|14849.3|14848.3|14851.6|14850.6|14819.6|14818.6|7859
1686667800000|2023-06-13 14:50:00|14849.1|14848.1|14858.5|14857.5|14858.9|14857.9|14840.8|14839.8|7298
1686668100000|2023-06-13 14:55:00|14858.4|14857.4|14854.4|14853.4|14863.1|14862.1|14850.1|14849.1|5482
1686668400000|2023-06-13 15:00:00|14854.6|14853.6|14851.4|14850.4|14859.9|14858.9|14837.8|14836.8|6162
1686668700000|2023-06-13 15:05:00|14851.8|14850.8|14874|14873|14875.1|14874.1|14841.9|14840.9|7128
1686669000000|2023-06-13 15:10:00|14873.9|14872.9|14901.4|14900.4|14906.8|14905.8|14870.9|14869.9|8233
1686669300000|2023-06-13 15:15:00|14901.9|14900.9|14904.1|14903.1|14909|14908|14888.6|14887.6|7552
1686669600000|2023-06-13 15:20:00|14904|14903|14898.1|14897.1|14919.4|14918.4|14893.9|14892.9|8523
1686669900000|2023-06-13 15:25:00|14898.3|14897.3|14898.4|14897.4|14907.1|14906.1|14893.1|14892.1|6787
1686670200000|2023-06-13 15:30:00|14898.5|14897.5|14879.3|14878.3|14902|14901|14879.3|14878.3|7193
1686670500000|2023-06-13 15:35:00|14878.9|14877.9|14877.6|14876.6|14898.5|14897.5|14873.1|14872.1|8365
1686670800000|2023-06-13 15:40:00|14877.8|14876.8|14876.9|14875.9|14881.9|14880.9|14867.5|14866.5|6755
1686671100000|2023-06-13 15:45:00|14876.6|14875.6|14884.4|14883.4|14886.9|14885.9|14868.6|14867.6|6437
1686671400000|2023-06-13 15:50:00|14884.5|14883.5|14880.6|14879.6|14889.1|14888.1|14874|14873|4595
1686671700000|2023-06-13 15:55:00|14880.2|14879.2|14857.6|14856.6|14897.4|14896.4|14856.7|14855.7|7540
1686672000000|2023-06-13 16:00:00|14857.7|14856.7|14858.2|14857.2|14859.8|14858.8|14841.8|14840.8|6906
1686672300000|2023-06-13 16:05:00|14858.1|14857.1|14874.3|14873.3|14875.2|14874.2|14853.6|14852.6|5192
1686672600000|2023-06-13 16:10:00|14874.4|14873.4|14885.8|14884.8|14892.1|14891.1|14872.2|14871.2|5379
1686672900000|2023-06-13 16:15:00|14885.7|14884.7|14881.3|14880.3|14888.6|14887.6|14874.4|14873.4|3968
1686673200000|2023-06-13 16:20:00|14881.2|14880.2|14867.9|14866.9|14881.8|14880.8|14863.4|14862.4|4624
1686673500000|2023-06-13 16:25:00|14868.1|14867.1|14872.6|14871.6|14877.2|14876.2|14851.3|14850.3|6421
1686673800000|2023-06-13 16:30:00|14872.7|14871.7|14872.6|14871.6|14879.8|14878.8|14870.6|14869.6|3350
1686674100000|2023-06-13 16:35:00|14872.7|14871.7|14884.1|14883.1|14889.3|14888.3|14867.7|14866.7|6002
1686674400000|2023-06-13 16:40:00|14884.2|14883.2|14892.7|14891.7|14896.7|14895.7|14884.2|14883.2|4514
1686674700000|2023-06-13 16:45:00|14892.4|14891.4|14883.7|14882.7|14893.2|14892.2|14878.4|14877.4|3934
1686675000000|2023-06-13 16:50:00|14883.6|14882.6|14891.7|14890.7|14899.3|14898.3|14879.8|14878.8|4442
1686675300000|2023-06-13 16:55:00|14891.9|14890.9|14906.2|14905.2|14906.2|14905.2|14888.3|14887.3|4866
1686675600000|2023-06-13 17:00:00|14906.7|14905.7|14910.1|14909.1|14914.3|14913.3|14902.8|14901.8|3511
1686675900000|2023-06-13 17:05:00|14910|14909|14891.6|14890.6|14919.1|14918.1|14885.6|14884.6|6637
1686676200000|2023-06-13 17:10:00|14891.3|14890.3|14883.3|14882.3|14892.2|14891.2|14866.7|14865.7|6462
1686676500000|2023-06-13 17:15:00|14883.5|14882.5|14894.8|14893.8|14896|14895|14876.6|14875.6|4160
1686676800000|2023-06-13 17:20:00|14895.7|14894.7|14895.1|14894.1|14898.6|14897.6|14889.8|14888.8|3639
1686677100000|2023-06-13 17:25:00|14895|14894|14893.5|14892.5|14898.8|14897.8|14881.3|14880.3|4552
1686677400000|2023-06-13 17:30:00|14893.8|14892.8|14902|14901|14904.1|14903.1|14891.2|14890.2|4282
1686677700000|2023-06-13 17:35:00|14902.1|14901.1|14896|14895|14904.5|14903.5|14891.3|14890.3|3402
1686678000000|2023-06-13 17:40:00|14895.8|14894.8|14908.3|14907.3|14910.2|14909.2|14895.5|14894.5|3296
1686678300000|2023-06-13 17:45:00|14908.5|14907.5|14907|14906|14912.6|14911.6|14900.8|14899.8|3438
1686678600000|2023-06-13 17:50:00|14906.8|14905.8|14899.1|14898.1|14907.3|14906.3|14893.5|14892.5|3250
1686678900000|2023-06-13 17:55:00|14899|14898|14893.1|14892.1|14905.1|14904.1|14882.1|14881.1|5101
1686679200000|2023-06-13 18:00:00|14893.5|14892.5|14882.6|14881.6|14899.3|14898.3|14879.3|14878.3|4915
1686679500000|2023-06-13 18:05:00|14882.3|14881.3|14871.8|14870.8|14888.1|14887.1|14871.3|14870.3|4047
1686679800000|2023-06-13 18:10:00|14871.7|14870.7|14874|14873|14875.2|14874.2|14851.6|14850.6|6657
1686680100000|2023-06-13 18:15:00|14874.1|14873.1|14871.8|14870.8|14877.7|14876.7|14858.2|14857.2|4127
1686680400000|2023-06-13 18:20:00|14871.7|14870.7|14867.6|14866.6|14876.5|14875.5|14864.2|14863.2|3031
1686680700000|2023-06-13 18:25:00|14867.5|14866.5|14829.5|14828.5|14871.8|14870.8|14818.6|14817.6|9129
1686681000000|2023-06-13 18:30:00|14831|14830|14831.6|14830.6|14840.8|14839.8|14816.2|14815.2|8275
1686681300000|2023-06-13 18:35:00|14831.7|14830.7|14833.8|14832.8|14836.1|14835.1|14820.3|14819.3|5477
1686681600000|2023-06-13 18:40:00|14834.1|14833.1|14838|14837|14840.1|14839.1|14823.6|14822.6|5996
1686681900000|2023-06-13 18:45:00|14837.8|14836.8|14838.8|14837.8|14848.3|14847.3|14824.7|14823.7|5339
1686682200000|2023-06-13 18:50:00|14839|14838|14868.8|14867.8|14869.2|14868.2|14837.1|14836.1|5130
1686682500000|2023-06-13 18:55:00|14868.5|14867.5|14868.5|14867.5|14876.2|14875.2|14862.6|14861.6|4839
1686682800000|2023-06-13 19:00:00|14868.1|14867.1|14872.8|14871.8|14874.5|14873.5|14863.5|14862.5|3890
1686683100000|2023-06-13 19:05:00|14872.7|14871.7|14876.7|14875.7|14882.8|14881.8|14869.8|14868.8|4590
1686683400000|2023-06-13 19:10:00|14876.6|14875.6|14878.6|14877.6|14880|14879|14865.1|14864.1|4243
1686683700000|2023-06-13 19:15:00|14878.7|14877.7|14885.1|14884.1|14894.6|14893.6|14870.2|14869.2|4886
1686684000000|2023-06-13 19:20:00|14885|14884|14876.8|14875.8|14895.5|14894.5|14872.3|14871.3|6165
1686684300000|2023-06-13 19:25:00|14877|14876|14874.3|14873.3|14882.2|14881.2|14870.1|14869.1|3913
1686684600000|2023-06-13 19:30:00|14874.9|14873.9|14871.7|14870.7|14879.5|14878.5|14868.3|14867.3|3656
1686684900000|2023-06-13 19:35:00|14871.5|14870.5|14881.9|14880.9|14884.7|14883.7|14867.5|14866.5|4702
1686685200000|2023-06-13 19:40:00|14882.4|14881.4|14878.9|14877.9|14895.1|14894.1|14874.8|14873.8|5619
1686685500000|2023-06-13 19:45:00|14878.8|14877.8|14883.7|14882.7|14893.1|14892.1|14876.8|14875.8|3782
1686685800000|2023-06-13 19:50:00|14883.6|14882.6|14895.4|14894.4|14896.7|14895.7|14880.8|14879.8|6570
1686686100000|2023-06-13 19:55:00|14895.6|14894.6|14903.8|14902.8|14909.3|14908.3|14890.3|14889.3|16176
1686686400000|2023-06-13 20:00:00|14903.1|14902.1|14898.4|14896.4|14909.3|14907.3|14894.9|14892.9|5873
1686686700000|2023-06-13 20:05:00|14899.1|14897.1|14901|14899|14902.3|14900.3|14897.8|14895.8|1333
1686687000000|2023-06-13 20:10:00|14900.9|14898.9|14903.8|14901.8|14906.5|14904.5|14900.9|14898.9|1090
1686687300000|2023-06-13 20:15:00|14903.6|14901.6|14905.6|14903.6|14908.5|14906.5|14903.4|14901.4|567
1686687600000|2023-06-13 20:20:00|14905.5|14903.5|14899.8|14897.8|14906.3|14904.3|14899.8|14897.8|364
1686687900000|2023-06-13 20:25:00|14900|14898|14902|14900|14904|14902|14897|14895|769
1686688200000|2023-06-13 20:30:00|14902.1|14900.1|14906.9|14904.9|14906.9|14904.9|14901.9|14899.9|309
1686688500000|2023-06-13 20:35:00|14907|14905|14908.6|14906.6|14908.8|14906.8|14905.1|14903.1|276
1686688800000|2023-06-13 20:40:00|14908.5|14906.5|14914.3|14912.3|14915|14913|14908.5|14906.5|608
1686689100000|2023-06-13 20:45:00|14914.6|14912.6|14914.6|14912.6|14915.9|14913.9|14912.6|14910.6|332
1686689400000|2023-06-13 20:50:00|14914.5|14912.5|14915.5|14913.5|14916.3|14914.3|14913.6|14911.6|326
1686689700000|2023-06-13 20:55:00|14915.4|14913.4|14916|14911|14917|14915|14913.6|14910.7|381
1686690000000|2023-06-13 21:00:00|14915.8|14910.8|14913.5|14908.5|14916.1|14911.1|14913.5|14908.5|0
1686690300000|2023-06-13 21:05:00|14913.8|14908.8|14915.8|14910.8|14916|14911|14913.8|14908.8|0
1686690600000|2023-06-13 21:10:00|14915.2|14910.2|14915.6|14910.6|14916.6|14911.6|14915.2|14910.2|0
1686690900000|2023-06-13 21:15:00|14915.4|14910.4|14918.3|14913.3|14919.3|14914.3|14915.4|14910.4|0
1686691200000|2023-06-13 21:20:00|14918.2|14913.2|14922.9|14917.9|14922.9|14917.9|14918.1|14913.1|0
1686691500000|2023-06-13 21:25:00|14922.7|14917.7|14922.9|14917.9|14923.6|14918.6|14921.6|14916.6|0
1686691800000|2023-06-13 21:30:00|14923|14918|14920.4|14915.4|14923|14918|14920.4|14915.4|0
1686692100000|2023-06-13 21:35:00|14920.3|14915.3|14921.1|14916.1|14921.4|14916.4|14919.5|14914.5|0
1686692400000|2023-06-13 21:40:00|14920.9|14915.9|14920.4|14915.4|14921.2|14916.2|14920.2|14915.2|0
1686692700000|2023-06-13 21:45:00|14920.3|14915.3|14920.8|14915.8|14920.8|14915.8|14920.1|14915.1|0
1686693000000|2023-06-13 21:50:00|14920.7|14915.7|14921.7|14916.7|14921.9|14916.9|14920.3|14915.3|0
1686693300000|2023-06-13 21:55:00|14921.8|14916.8|14918.2|14913.2|14922|14917|14917.9|14912.9|0
1686693600000|2023-06-13 22:00:00|14915.9|14913.9|14919.3|14917.3|14925.4|14923.4|14915.8|14913.8|742
1686693900000|2023-06-13 22:05:00|14919.1|14917.1|14915.4|14913.4|14923.4|14921.4|14914.1|14912.1|407
1686694200000|2023-06-13 22:10:00|14915.5|14913.5|14915.3|14913.3|14916|14914|14910.4|14908.4|305
1686694500000|2023-06-13 22:15:00|14915.4|14913.4|14916|14914|14918|14916|14915|14913|159
1686694800000|2023-06-13 22:20:00|14916.1|14914.1|14917.3|14915.3|14919.1|14917.1|14915.9|14913.9|132
1686695100000|2023-06-13 22:25:00|14917.4|14915.4|14920.3|14918.3|14920.5|14918.5|14916.6|14914.6|87
1686695400000|2023-06-13 22:30:00|14920.1|14918.1|14919.9|14917.9|14922.9|14920.9|14919.5|14917.5|102
1686695700000|2023-06-13 22:35:00|14920.3|14918.3|14920.3|14918.3|14923.4|14921.4|14919.3|14917.3|149
1686696000000|2023-06-13 22:40:00|14920.4|14918.4|14921.3|14919.3|14922.8|14920.8|14920.3|14918.3|83
1686696300000|2023-06-13 22:45:00|14921.1|14919.1|14922.6|14920.6|14923.6|14921.6|14920.8|14918.8|98
1686696600000|2023-06-13 22:50:00|14922.5|14920.5|14922|14920|14922.5|14920.5|14920.1|14918.1|171
1686696900000|2023-06-13 22:55:00|14921.9|14919.9|14923.4|14921.4|14923.9|14921.9|14921.4|14919.4|128
1686697200000|2023-06-13 23:00:00|14923.3|14921.3|14922.6|14920.6|14923.9|14921.9|14921.1|14919.1|93
1686697500000|2023-06-13 23:05:00|14922.5|14920.5|14918.1|14916.1|14923.8|14921.8|14917.3|14915.3|179
1686697800000|2023-06-13 23:10:00|14918.3|14916.3|14916.9|14914.9|14918.5|14916.5|14916.4|14914.4|159
1686698100000|2023-06-13 23:15:00|14917|14915|14914|14912|14917.1|14915.1|14912.9|14910.9|250
1686698400000|2023-06-13 23:20:00|14913.9|14911.9|14912.5|14910.5|14914|14912|14910.9|14908.9|219
1686698700000|2023-06-13 23:25:00|14912.4|14910.4|14913.4|14911.4|14913.6|14911.6|14911|14909|90
1686699000000|2023-06-13 23:30:00|14913.5|14911.5|14913.3|14911.3|14914.4|14912.4|14911.9|14909.9|106
1686699300000|2023-06-13 23:35:00|14913.1|14911.1|14911.9|14909.9|14913.5|14911.5|14911|14909|162
1686699600000|2023-06-13 23:40:00|14912|14910|14908|14906|14912.8|14910.8|14906|14904|410
1686699900000|2023-06-13 23:45:00|14908.1|14906.1|14909.5|14907.5|14910.9|14908.9|14907.9|14905.9|196
1686700200000|2023-06-13 23:50:00|14909.4|14907.4|14911.3|14909.3|14912.4|14910.4|14908.9|14906.9|109
1686700500000|2023-06-13 23:55:00|14911.1|14909.1|14911.1|14909.1|14912.3|14910.3|14909.1|14907.1|183
1686700800000|2023-06-14 00:00:00|14910.9|14908.9|14906.1|14904.1|14911.1|14909.1|14904.8|14902.8|502
1686701100000|2023-06-14 00:05:00|14906|14904|14903|14901|14908|14906|14902|14900|339
1686701400000|2023-06-14 00:10:00|14902.9|14900.9|14896.8|14894.8|14903.9|14901.9|14896.8|14894.8|407
1686701700000|2023-06-14 00:15:00|14896.9|14894.9|14907.1|14905.1|14907.4|14905.4|14896.9|14894.9|405
1686702000000|2023-06-14 00:20:00|14907|14905|14903.9|14901.9|14907.9|14905.9|14902.6|14900.6|212
1686702300000|2023-06-14 00:25:00|14903.8|14901.8|14899.8|14897.8|14904.1|14902.1|14897.6|14895.6|234
1686702600000|2023-06-14 00:30:00|14899.6|14897.6|14899.1|14897.1|14903|14901|14897.3|14895.3|265
1686702900000|2023-06-14 00:35:00|14899|14897|14902.9|14900.9|14902.9|14900.9|14897|14895|168
1686703200000|2023-06-14 00:40:00|14902.6|14900.6|14901|14899|14904.4|14902.4|14901|14899|248
1686703500000|2023-06-14 00:45:00|14901.1|14899.1|14901.4|14899.4|14904.4|14902.4|14898.6|14896.6|249
1686703800000|2023-06-14 00:50:00|14901|14899|14898.5|14896.5|14902.1|14900.1|14897.1|14895.1|248
1686704100000|2023-06-14 00:55:00|14898.4|14896.4|14896.6|14894.6|14898.9|14896.9|14896.3|14894.3|313
1686704400000|2023-06-14 01:00:00|14897.3|14895.3|14901.8|14899.8|14903.9|14901.9|14897.3|14895.3|329
1686704700000|2023-06-14 01:05:00|14901.9|14899.9|14901.6|14899.6|14903.3|14901.3|14900.3|14898.3|110
1686705000000|2023-06-14 01:10:00|14901.5|14899.5|14903.8|14901.8|14904.9|14902.9|14901.4|14899.4|200
1686705300000|2023-06-14 01:15:00|14903.9|14901.9|14906.8|14904.8|14909.3|14907.3|14902.6|14900.6|327
1686705600000|2023-06-14 01:20:00|14906.9|14904.9|14904.4|14902.4|14907.6|14905.6|14902.9|14900.9|230
1686705900000|2023-06-14 01:25:00|14904.5|14902.5|14910.1|14908.1|14910.6|14908.6|14903.1|14901.1|409
1686706200000|2023-06-14 01:30:00|14910|14908|14909.4|14907.4|14911.8|14909.8|14907.4|14905.4|300
1686706500000|2023-06-14 01:35:00|14909.5|14907.5|14912.9|14910.9|14916.1|14914.1|14909.5|14907.5|366
1686706800000|2023-06-14 01:40:00|14912.5|14910.5|14909.1|14907.1|14913.4|14911.4|14908.3|14906.3|201
1686707100000|2023-06-14 01:45:00|14909|14907|14914.1|14912.1|14915.1|14913.1|14907.5|14905.5|278
1686707400000|2023-06-14 01:50:00|14914|14912|14914.3|14912.3|14915.1|14913.1|14911.4|14909.4|150
1686707700000|2023-06-14 01:55:00|14914.4|14912.4|14914|14912|14915|14913|14912.5|14910.5|203
1686708000000|2023-06-14 02:00:00|14913.9|14911.9|14912.6|14910.6|14914.6|14912.6|14912.5|14910.5|140
1686708300000|2023-06-14 02:05:00|14912.8|14910.8|14906.6|14904.6|14913.1|14911.1|14906.5|14904.5|312
1686708600000|2023-06-14 02:10:00|14906.4|14904.4|14904.8|14902.8|14907.8|14905.8|14903.4|14901.4|259
1686708900000|2023-06-14 02:15:00|14904.6|14902.6|14906.1|14904.1|14906.3|14904.3|14901.8|14899.8|205
1686709200000|2023-06-14 02:20:00|14906|14904|14907.1|14905.1|14907.4|14905.4|14905.6|14903.6|109
1686709500000|2023-06-14 02:25:00|14907|14905|14908.4|14906.4|14908.9|14906.9|14905.4|14903.4|292
1686709800000|2023-06-14 02:30:00|14908.3|14906.3|14908.9|14906.9|14910.4|14908.4|14906|14904|161
1686710100000|2023-06-14 02:35:00|14909|14907|14904.6|14902.6|14909|14907|14903.5|14901.5|172
1686710400000|2023-06-14 02:40:00|14904.8|14902.8|14903.4|14901.4|14904.8|14902.8|14901.6|14899.6|172
1686710700000|2023-06-14 02:45:00|14903.3|14901.3|14904.6|14902.6|14905.1|14903.1|14900|14898|177
1686711000000|2023-06-14 02:50:00|14904.5|14902.5|14904.1|14902.1|14906.4|14904.4|14903.3|14901.3|103
1686711300000|2023-06-14 02:55:00|14904.3|14902.3|14906.1|14904.1|14907.4|14905.4|14904.3|14902.3|96
1686711600000|2023-06-14 03:00:00|14905.9|14903.9|14905|14903|14906.3|14904.3|14903.5|14901.5|87
1686711900000|2023-06-14 03:05:00|14904.9|14902.9|14905.5|14903.5|14906.6|14904.6|14904|14902|121
1686712200000|2023-06-14 03:10:00|14905.4|14903.4|14904.1|14902.1|14905.9|14903.9|14903.6|14901.6|147
1686712500000|2023-06-14 03:15:00|14904.3|14902.3|14905.1|14903.1|14906.3|14904.3|14903.1|14901.1|178
1686712800000|2023-06-14 03:20:00|14905.3|14903.3|14902.1|14900.1|14905.5|14903.5|14901.6|14899.6|189
1686713100000|2023-06-14 03:25:00|14902.3|14900.3|14904.6|14902.6|14904.9|14902.9|14902.1|14900.1|150
1686713400000|2023-06-14 03:30:00|14904.5|14902.5|14899.4|14897.4|14904.6|14902.6|14899.1|14897.1|150
1686713700000|2023-06-14 03:35:00|14899.6|14897.6|14901.9|14899.9|14902.9|14900.9|14898.5|14896.5|136
1686714000000|2023-06-14 03:40:00|14902|14900|14900|14898|14903.1|14901.1|14899.4|14897.4|120
1686714300000|2023-06-14 03:45:00|14900.1|14898.1|14901.4|14899.4|14902|14900|14897.4|14895.4|149
1686714600000|2023-06-14 03:50:00|14901.5|14899.5|14903.4|14901.4|14904.1|14902.1|14900.8|14898.8|134
1686714900000|2023-06-14 03:55:00|14903.5|14901.5|14904.1|14902.1|14905|14903|14902.9|14900.9|138
1686715200000|2023-06-14 04:00:00|14904.3|14902.3|14903.6|14901.6|14904.9|14902.9|14902.8|14900.8|135
1686715500000|2023-06-14 04:05:00|14903.5|14901.5|14902.1|14900.1|14904|14902|14900.1|14898.1|158
1686715800000|2023-06-14 04:10:00|14902.3|14900.3|14899.6|14897.6|14902.6|14900.6|14899.4|14897.4|135
1686716100000|2023-06-14 04:15:00|14899.5|14897.5|14902.6|14900.6|14902.9|14900.9|14899|14897|100
1686716400000|2023-06-14 04:20:00|14902.5|14900.5|14907.1|14905.1|14907.9|14905.9|14902.5|14900.5|217
1686716700000|2023-06-14 04:25:00|14906.8|14904.8|14907.4|14905.4|14907.9|14905.9|14906.1|14904.1|171
1686717000000|2023-06-14 04:30:00|14907.3|14905.3|14907.4|14905.4|14908.5|14906.5|14906.9|14904.9|123
1686717300000|2023-06-14 04:35:00|14907.3|14905.3|14906.6|14904.6|14907.9|14905.9|14904.8|14902.8|160
1686717600000|2023-06-14 04:40:00|14906.8|14904.8|14905.3|14903.3|14907.6|14905.6|14904.4|14902.4|120
1686717900000|2023-06-14 04:45:00|14905.1|14903.1|14905.6|14903.6|14907.6|14905.6|14905.1|14903.1|114
1686718200000|2023-06-14 04:50:00|14905.8|14903.8|14903.8|14901.8|14907.3|14905.3|14902.4|14900.4|182
1686718500000|2023-06-14 04:55:00|14903.9|14901.9|14906.6|14904.6|14907.9|14905.9|14903.4|14901.4|97
1686718800000|2023-06-14 05:00:00|14906.9|14904.9|14905.1|14903.1|14908.4|14906.4|14904.8|14902.8|215
1686719100000|2023-06-14 05:05:00|14905.3|14903.3|14902.4|14900.4|14907.1|14905.1|14902.4|14900.4|163
1686719400000|2023-06-14 05:10:00|14902.5|14900.5|14905.5|14903.5|14905.9|14903.9|14902.1|14900.1|105
1686719700000|2023-06-14 05:15:00|14905.6|14903.6|14903.6|14901.6|14905.6|14903.6|14901.9|14899.9|171
1686720000000|2023-06-14 05:20:00|14903.5|14901.5|14905.1|14903.1|14906.4|14904.4|14901.5|14899.5|281
1686720300000|2023-06-14 05:25:00|14905|14903|14896.4|14894.4|14906.5|14904.5|14896.3|14894.3|352
1686720600000|2023-06-14 05:30:00|14896.3|14894.3|14890.9|14888.9|14896.3|14894.3|14886.8|14884.8|772
1686720900000|2023-06-14 05:35:00|14890.8|14888.8|14893.9|14891.9|14895.8|14893.8|14890.1|14888.1|427
1686721200000|2023-06-14 05:40:00|14893.8|14891.8|14895.6|14893.6|14897.8|14895.8|14892.4|14890.4|214
1686721500000|2023-06-14 05:45:00|14895.8|14893.8|14909|14907|14909.8|14907.8|14895.6|14893.6|391
1686721800000|2023-06-14 05:50:00|14908.9|14906.9|14902|14900|14910.4|14908.4|14901.9|14899.9|322
1686722100000|2023-06-14 05:55:00|14901.9|14899.9|14902.5|14900.5|14905.1|14903.1|14898.1|14896.1|363
1686722400000|2023-06-14 06:00:00|14902.4|14900.4|14906|14904|14906.3|14904.3|14897.1|14895.1|495
1686722700000|2023-06-14 06:05:00|14905.8|14903.8|14905.3|14903.3|14909.1|14907.1|14904.6|14902.6|248
1686723000000|2023-06-14 06:10:00|14905.4|14903.4|14900.5|14898.5|14907.1|14905.1|14900.3|14898.3|219
1686723300000|2023-06-14 06:15:00|14900.4|14898.4|14897.3|14895.3|14900.5|14898.5|14893.6|14891.6|354
1686723600000|2023-06-14 06:20:00|14897.1|14895.1|14891.8|14889.8|14898|14896|14890.1|14888.1|254
1686723900000|2023-06-14 06:25:00|14891.6|14889.6|14893.6|14891.6|14894|14892|14889.1|14887.1|279
1686724200000|2023-06-14 06:30:00|14893.5|14891.5|14901.9|14899.9|14903|14901|14892.4|14890.4|258
1686724500000|2023-06-14 06:35:00|14902.1|14900.1|14898.5|14896.5|14902.1|14900.1|14897.6|14895.6|145
1686724800000|2023-06-14 06:40:00|14898.4|14896.4|14895|14893|14900.1|14898.1|14892.6|14890.6|222
1686725100000|2023-06-14 06:45:00|14895.1|14893.1|14890.8|14888.8|14895.1|14893.1|14888.9|14886.9|205
1686725400000|2023-06-14 06:50:00|14890.6|14888.6|14892.5|14890.5|14894.5|14892.5|14888.1|14886.1|219
1686725700000|2023-06-14 06:55:00|14892.3|14890.3|14888.5|14886.5|14892.3|14890.3|14888|14886|168
1686726000000|2023-06-14 07:00:00|14888.4|14886.4|14894.5|14892.5|14896.5|14894.5|14888.4|14886.4|465
1686726300000|2023-06-14 07:05:00|14894.6|14892.6|14903.8|14901.8|14905.6|14903.6|14891.9|14889.9|434
1686726600000|2023-06-14 07:10:00|14903.9|14901.9|14919.5|14917.5|14919.5|14917.5|14900.3|14898.3|1084
1686726900000|2023-06-14 07:15:00|14919.4|14917.4|14937.3|14935.3|14942|14940|14917.3|14915.3|1354
1686727200000|2023-06-14 07:20:00|14937.1|14935.1|14932.9|14930.9|14944.5|14942.5|14930.5|14928.5|1021
1686727500000|2023-06-14 07:25:00|14932.8|14930.8|14928.6|14926.6|14932.9|14930.9|14924.5|14922.5|555
1686727800000|2023-06-14 07:30:00|14928.5|14926.5|14930.8|14928.8|14935.3|14933.3|14927.1|14925.1|452
1686728100000|2023-06-14 07:35:00|14930.6|14928.6|14938.8|14936.8|14943.1|14941.1|14929.9|14927.9|612
1686728400000|2023-06-14 07:40:00|14938.9|14936.9|14942|14940|14942.8|14940.8|14934.9|14932.9|384
1686728700000|2023-06-14 07:45:00|14941.9|14939.9|14932.3|14930.3|14942.9|14940.9|14931|14929|397
1686729000000|2023-06-14 07:50:00|14932.1|14930.1|14931.4|14929.4|14936.4|14934.4|14929.8|14927.8|303
1686729300000|2023-06-14 07:55:00|14931.5|14929.5|14945|14943|14945|14943|14929.9|14927.9|738
1686729600000|2023-06-14 08:00:00|14947.1|14945.1|14933.5|14931.5|14947.9|14945.9|14932.3|14930.3|718
1686729900000|2023-06-14 08:05:00|14933.6|14931.6|14938|14936|14940.3|14938.3|14932.1|14930.1|313
1686730200000|2023-06-14 08:10:00|14938.1|14936.1|14937.8|14935.8|14943.4|14941.4|14937.5|14935.5|455
1686730500000|2023-06-14 08:15:00|14937.6|14935.6|14938.3|14936.3|14944.1|14942.1|14937.6|14935.6|493
1686730800000|2023-06-14 08:20:00|14938.1|14936.1|14945.3|14943.3|14947|14945|14936.6|14934.6|620
1686731100000|2023-06-14 08:25:00|14945.1|14943.1|14948|14946|14948.4|14946.4|14942.1|14940.1|391
1686731400000|2023-06-14 08:30:00|14948.3|14946.3|14946.8|14944.8|14948.5|14946.5|14943.1|14941.1|385
1686731700000|2023-06-14 08:35:00|14946.6|14944.6|14950.8|14948.8|14957.1|14955.1|14945.4|14943.4|1288
1686732000000|2023-06-14 08:40:00|14950.6|14948.6|14945|14943|14950.8|14948.8|14940.8|14938.8|578
1686732300000|2023-06-14 08:45:00|14945.1|14943.1|14950.8|14948.8|14950.9|14948.9|14942.4|14940.4|410
1686732600000|2023-06-14 08:50:00|14951|14949|14941.3|14939.3|14951.8|14949.8|14938.5|14936.5|497
1686732900000|2023-06-14 08:55:00|14941.8|14939.8|14939.5|14937.5|14942.8|14940.8|14937.8|14935.8|340
1686733200000|2023-06-14 09:00:00|14939.4|14937.4|14940.5|14938.5|14943.4|14941.4|14936|14934|535
1686733500000|2023-06-14 09:05:00|14940.9|14938.9|14935.8|14933.8|14941.5|14939.5|14935.5|14933.5|582
1686733800000|2023-06-14 09:10:00|14935.6|14933.6|14930.6|14928.6|14936.9|14934.9|14926.4|14924.4|782
1686734100000|2023-06-14 09:15:00|14930.8|14928.8|14937.3|14935.3|14937.4|14935.4|14930.1|14928.1|429
1686734400000|2023-06-14 09:20:00|14937.4|14935.4|14941.9|14939.9|14944.1|14942.1|14936.9|14934.9|615
1686734700000|2023-06-14 09:25:00|14942|14940|14940.3|14938.3|14944.3|14942.3|14939.8|14937.8|457
1686735000000|2023-06-14 09:30:00|14940.4|14938.4|14945.5|14943.5|14949.4|14947.4|14938.9|14936.9|701
1686735300000|2023-06-14 09:35:00|14945.6|14943.6|14940|14938|14945.9|14943.9|14938.8|14936.8|591
1686735600000|2023-06-14 09:40:00|14939.9|14937.9|14938.1|14936.1|14940.4|14938.4|14936.8|14934.8|336
1686735900000|2023-06-14 09:45:00|14938|14936|14939.5|14937.5|14942.4|14940.4|14936.8|14934.8|406
1686736200000|2023-06-14 09:50:00|14939.1|14937.1|14931.3|14929.3|14939.4|14937.4|14928.9|14926.9|636
1686736500000|2023-06-14 09:55:00|14931.1|14929.1|14934.8|14932.8|14934.9|14932.9|14929.3|14927.3|324
1686736800000|2023-06-14 10:00:00|14934.4|14932.4|14932.6|14930.6|14936.6|14934.6|14932|14930|450
1686737100000|2023-06-14 10:05:00|14932.5|14930.5|14933.8|14931.8|14935|14933|14931.8|14929.8|294
1686737400000|2023-06-14 10:10:00|14933.9|14931.9|14931|14929|14933.9|14931.9|14927.8|14925.8|613
1686737700000|2023-06-14 10:15:00|14930.9|14928.9|14924.9|14922.9|14931.5|14929.5|14924.4|14922.4|768
1686738000000|2023-06-14 10:20:00|14925|14923|14929.4|14927.4|14929.6|14927.6|14923.3|14921.3|627
1686738300000|2023-06-14 10:25:00|14929.1|14927.1|14933.5|14931.5|14934.4|14932.4|14928.9|14926.9|472
1686738600000|2023-06-14 10:30:00|14933.4|14931.4|14938.8|14936.8|14938.9|14936.9|14931.9|14929.9|403
1686738900000|2023-06-14 10:35:00|14938.6|14936.6|14941.9|14939.9|14942|14940|14936.8|14934.8|449
1686739200000|2023-06-14 10:40:00|14941.8|14939.8|14937|14935|14943.1|14941.1|14935.4|14933.4|430
1686739500000|2023-06-14 10:45:00|14937.1|14935.1|14935.5|14933.5|14938.4|14936.4|14931.5|14929.5|438
1686739800000|2023-06-14 10:50:00|14935.4|14933.4|14920.4|14918.4|14935.5|14933.5|14916.1|14914.1|1649
1686740100000|2023-06-14 10:55:00|14919.9|14917.9|14922.6|14920.6|14925.5|14923.5|14915.9|14913.9|1019
1686740400000|2023-06-14 11:00:00|14922.9|14920.9|14924|14922|14925.5|14923.5|14918.1|14916.1|1005
1686740700000|2023-06-14 11:05:00|14923.9|14921.9|14923|14921|14925.3|14923.3|14922.1|14920.1|274
1686741000000|2023-06-14 11:10:00|14922.9|14920.9|14926.1|14924.1|14929.4|14927.4|14922.8|14920.8|439
1686741300000|2023-06-14 11:15:00|14925.6|14923.6|14919.1|14917.1|14926|14924|14918.8|14916.8|369
1686741600000|2023-06-14 11:20:00|14919.3|14917.3|14926.3|14924.3|14926.4|14924.4|14919.1|14917.1|488
1686741900000|2023-06-14 11:25:00|14926.1|14924.1|14933.4|14931.4|14934.6|14932.6|14924.3|14922.3|630
1686742200000|2023-06-14 11:30:00|14933.5|14931.5|14933.4|14931.4|14935.3|14933.3|14928.9|14926.9|947
1686742500000|2023-06-14 11:35:00|14933.3|14931.3|14924.8|14922.8|14933.4|14931.4|14922.6|14920.6|959
1686742800000|2023-06-14 11:40:00|14924.6|14922.6|14923.8|14921.8|14926.8|14924.8|14922.5|14920.5|550
1686743100000|2023-06-14 11:45:00|14923.9|14921.9|14927.1|14925.1|14927.4|14925.4|14920.3|14918.3|1589
1686743400000|2023-06-14 11:50:00|14927|14925|14924.9|14922.9|14928.1|14926.1|14922.5|14920.5|754
1686743700000|2023-06-14 11:55:00|14924.8|14922.8|14925.6|14923.6|14926.5|14924.5|14920.4|14918.4|891
1686744000000|2023-06-14 12:00:00|14925.8|14923.8|14924.8|14922.8|14931|14929|14922.1|14920.1|814
1686744300000|2023-06-14 12:05:00|14924.6|14922.6|14924|14922|14927.9|14925.9|14921.6|14919.6|873
1686744600000|2023-06-14 12:10:00|14923.3|14921.3|14925|14923|14925.9|14923.9|14921.4|14919.4|511
1686744900000|2023-06-14 12:15:00|14924.9|14922.9|14929|14927|14930.4|14928.4|14924|14922|593
1686745200000|2023-06-14 12:20:00|14929.1|14927.1|14929.9|14927.9|14934|14932|14928.1|14926.1|979
1686745500000|2023-06-14 12:25:00|14929.8|14927.8|14929.3|14927.3|14933.6|14931.6|14926.9|14924.9|807
1686745800000|2023-06-14 12:30:00|14930|14928|14927.3|14925.3|14949.8|14947.8|14919.4|14917.4|4336
1686746100000|2023-06-14 12:35:00|14927.5|14925.5|14918.8|14916.8|14929.4|14927.4|14918.5|14916.5|1654
1686746400000|2023-06-14 12:40:00|14918.6|14916.6|14918.1|14916.1|14919.8|14917.8|14906.3|14904.3|2605
1686746700000|2023-06-14 12:45:00|14917.9|14915.9|14915.1|14913.1|14920.4|14918.4|14910.4|14908.4|1559
1686747000000|2023-06-14 12:50:00|14915|14913|14910.4|14908.4|14917.4|14915.4|14909.5|14907.5|1029
1686747300000|2023-06-14 12:55:00|14910.3|14908.3|14910.4|14908.4|14916.9|14914.9|14905.9|14903.9|2177
1686747600000|2023-06-14 13:00:00|14910.5|14908.5|14905.9|14903.9|14911.6|14909.6|14900.1|14898.1|3302
1686747900000|2023-06-14 13:05:00|14905.6|14903.6|14893.9|14891.9|14908.1|14906.1|14890.9|14888.9|3299
1686748200000|2023-06-14 13:10:00|14893.8|14891.8|14901.9|14899.9|14902.9|14900.9|14892.4|14890.4|2535
1686748500000|2023-06-14 13:15:00|14902|14900|14894.9|14892.9|14902.6|14900.6|14891.9|14889.9|2680
1686748800000|2023-06-14 13:20:00|14894.8|14892.8|14896.9|14894.9|14898.9|14896.9|14892.4|14890.4|2391
1686749100000|2023-06-14 13:25:00|14896|14894|14901.9|14899.9|14902.4|14900.4|14892.9|14890.9|3337
1686749400000|2023-06-14 13:30:00|14901.4|14900.4|14882.4|14881.4|14905.5|14904.5|14872.4|14871.4|19297
1686749700000|2023-06-14 13:35:00|14882.3|14881.3|14873.9|14872.9|14889.9|14888.9|14858.5|14857.5|14019
1686750000000|2023-06-14 13:40:00|14874|14873|14904|14903|14908.3|14907.3|14873.8|14872.8|13023
1686750300000|2023-06-14 13:45:00|14903.9|14902.9|14922.1|14921.1|14923.6|14922.6|14903.4|14902.4|10838
1686750600000|2023-06-14 13:50:00|14923.9|14922.9|14913.2|14912.2|14930.5|14929.5|14910.9|14909.9|9229
1686750900000|2023-06-14 13:55:00|14913|14912|14927|14926|14928.3|14927.3|14910.9|14909.9|8993
1686751200000|2023-06-14 14:00:00|14927.2|14926.2|14934.3|14933.3|14934.3|14933.3|14914|14913|8460
1686751500000|2023-06-14 14:05:00|14934.2|14933.2|14947|14946|14953|14952|14929.7|14928.7|9945
1686751800000|2023-06-14 14:10:00|14946.9|14945.9|14949.8|14948.8|14952.5|14951.5|14939.9|14938.9|5524
1686752100000|2023-06-14 14:15:00|14949.9|14948.9|14962.9|14961.9|14965.5|14964.5|14948.9|14947.9|6971
1686752400000|2023-06-14 14:20:00|14963|14962|14951.6|14950.6|14977|14976|14949.6|14948.6|11301
1686752700000|2023-06-14 14:25:00|14951.7|14950.7|14950.2|14949.2|14958.7|14957.7|14939.3|14938.3|7202
1686753000000|2023-06-14 14:30:00|14950.3|14949.3|14969|14968|14972|14971|14949.2|14948.2|6119
1686753300000|2023-06-14 14:35:00|14969.1|14968.1|14970.2|14969.2|14973.6|14972.6|14959.5|14958.5|5178
1686753600000|2023-06-14 14:40:00|14970.1|14969.1|14973.5|14972.5|14982.8|14981.8|14969.1|14968.1|6357
1686753900000|2023-06-14 14:45:00|14973.2|14972.2|14978.1|14977.1|14978.8|14977.8|14967.2|14966.2|4863
1686754200000|2023-06-14 14:50:00|14978.3|14977.3|14967.2|14966.2|14981|14980|14967.1|14966.1|6225
1686754500000|2023-06-14 14:55:00|14967.3|14966.3|14954.2|14953.2|14967.3|14966.3|14950.7|14949.7|7210
1686754800000|2023-06-14 15:00:00|14954.3|14953.3|14950.1|14949.1|14957.7|14956.7|14938.1|14937.1|6543
1686755100000|2023-06-14 15:05:00|14950|14949|14969.3|14968.3|14970.1|14969.1|14943.6|14942.6|4741
1686755400000|2023-06-14 15:10:00|14969.2|14968.2|14984.2|14983.2|14986.7|14985.7|14964.6|14963.6|5375
1686755700000|2023-06-14 15:15:00|14984.1|14983.1|14992|14991|14995.6|14994.6|14984.1|14983.1|6450
1686756000000|2023-06-14 15:20:00|14991.8|14990.8|15013.1|15012.1|15015|15014|14988.2|14987.2|7384
1686756300000|2023-06-14 15:25:00|15013.6|15012.6|15002.2|15001.2|15021.3|15020.3|14998.8|14997.8|8155
1686756600000|2023-06-14 15:30:00|15002.5|15001.5|14998.1|14997.1|15009.3|15008.3|14996.8|14995.8|4811
1686756900000|2023-06-14 15:35:00|14997.8|14996.8|15002.8|15001.8|15004.5|15003.5|14996.7|14995.7|3795
1686757200000|2023-06-14 15:40:00|15002.7|15001.7|14987|14986|15007.7|15006.7|14985.5|14984.5|5111
1686757500000|2023-06-14 15:45:00|14986.8|14985.8|14988|14987|14991.4|14990.4|14979.7|14978.7|4903
1686757800000|2023-06-14 15:50:00|14987.9|14986.9|14980.9|14979.9|14988.9|14987.9|14979.8|14978.8|3219
1686758100000|2023-06-14 15:55:00|14980.8|14979.8|14978.5|14977.5|14980.8|14979.8|14969.2|14968.2|4354
1686758400000|2023-06-14 16:00:00|14978.7|14977.7|14964.2|14963.2|14978.7|14977.7|14960.2|14959.2|4328
1686758700000|2023-06-14 16:05:00|14964.3|14963.3|14974.5|14973.5|14977.9|14976.9|14951.8|14950.8|4808
1686759000000|2023-06-14 16:10:00|14974.4|14973.4|14984.5|14983.5|14986.9|14985.9|14972.3|14971.3|3421
1686759300000|2023-06-14 16:15:00|14984.7|14983.7|14990|14989|14993|14992|14977.9|14976.9|3425
1686759600000|2023-06-14 16:20:00|14989.9|14988.9|14985.8|14984.8|14993.7|14992.7|14982|14981|3264
1686759900000|2023-06-14 16:25:00|14985.9|14984.9|14981.5|14980.5|14987.4|14986.4|14978.4|14977.4|2654
1686760200000|2023-06-14 16:30:00|14981.7|14980.7|14979.2|14978.2|14982.5|14981.5|14973.3|14972.3|2741
1686760500000|2023-06-14 16:35:00|14978.9|14977.9|14978.4|14977.4|14982.2|14981.2|14970.3|14969.3|3255
1686760800000|2023-06-14 16:40:00|14978|14977|14971|14970|14979.7|14978.7|14970.8|14969.8|2530
1686761100000|2023-06-14 16:45:00|14970.9|14969.9|14970.2|14969.2|14975.4|14974.4|14966|14965|2463
1686761400000|2023-06-14 16:50:00|14970.3|14969.3|14980.2|14979.2|14981.7|14980.7|14970.2|14969.2|3267
1686761700000|2023-06-14 16:55:00|14980.3|14979.3|14981.4|14980.4|14983.8|14982.8|14975|14974|2841
1686762000000|2023-06-14 17:00:00|14981.8|14980.8|14966.4|14965.4|14982.4|14981.4|14961.7|14960.7|3442
1686762300000|2023-06-14 17:05:00|14966.3|14965.3|14960.2|14959.2|14966.9|14965.9|14958.1|14957.1|3135
1686762600000|2023-06-14 17:10:00|14960.3|14959.3|14949.4|14948.4|14961.3|14960.3|14942.8|14941.8|4865
1686762900000|2023-06-14 17:15:00|14949.6|14948.6|14933.9|14932.9|14949.6|14948.6|14932.2|14931.2|4703
1686763200000|2023-06-14 17:20:00|14933.8|14932.8|14940.9|14939.9|14941.8|14940.8|14927.9|14926.9|4283
1686763500000|2023-06-14 17:25:00|14940.8|14939.8|14939.9|14938.9|14945.1|14944.1|14934.2|14933.2|3772
1686763800000|2023-06-14 17:30:00|14940.1|14939.1|14948.6|14947.6|14949.9|14948.9|14921.3|14920.3|4690
1686764100000|2023-06-14 17:35:00|14948.7|14947.7|14943.2|14942.2|14949.4|14948.4|14934.9|14933.9|3098
1686764400000|2023-06-14 17:40:00|14943.3|14942.3|14931.9|14930.9|14946.6|14945.6|14931.6|14930.6|2397
1686764700000|2023-06-14 17:45:00|14932.1|14931.1|14944.3|14943.3|14945.3|14944.3|14926.3|14925.3|2921
1686765000000|2023-06-14 17:50:00|14944.4|14943.4|14941.9|14940.9|14945.2|14944.2|14934.4|14933.4|2140
1686765300000|2023-06-14 17:55:00|14942.1|14941.1|14939.4|14938.4|14943.6|14942.6|14936.1|14935.1|1999
1686765600000|2023-06-14 18:00:00|14939.6|14938.6|14859.7|14858.7|14939.7|14938.7|14840.3|14839.3|25367
1686765900000|2023-06-14 18:05:00|14859.4|14858.4|14833.4|14832.4|14861.6|14860.6|14780.6|14779.6|20607
1686766200000|2023-06-14 18:10:00|14832.8|14831.8|14849.2|14848.2|14868.2|14867.2|14824.3|14823.3|14733
1686766500000|2023-06-14 18:15:00|14848.1|14847.1|14822.1|14821.1|14854.2|14853.2|14803.1|14802.1|11094
1686766800000|2023-06-14 18:20:00|14821.6|14820.6|14816.3|14815.3|14840.4|14839.4|14802.9|14801.9|10427
1686767100000|2023-06-14 18:25:00|14815.8|14814.8|14843.9|14842.9|14846.1|14845.1|14796.9|14795.9|8475
1686767400000|2023-06-14 18:30:00|14843.8|14842.8|14848.1|14847.1|14875.1|14874.1|14820.4|14819.4|11237
1686767700000|2023-06-14 18:35:00|14848.2|14847.2|14881.3|14880.3|14913.9|14912.9|14844.7|14843.7|18157
1686768000000|2023-06-14 18:40:00|14881.6|14880.6|14943.7|14942.7|14948.7|14947.7|14877.8|14876.8|16642
1686768300000|2023-06-14 18:45:00|14945.7|14944.7|14965.8|14964.8|14966.7|14965.7|14916.7|14915.7|13861
1686768600000|2023-06-14 18:50:00|14965.7|14964.7|14954.7|14953.7|14972.6|14971.6|14925.4|14924.4|12856
1686768900000|2023-06-14 18:55:00|14954.9|14953.9|14936.9|14935.9|14963.1|14962.1|14930.4|14929.4|9788
1686769200000|2023-06-14 19:00:00|14938.9|14937.9|14955.9|14954.9|14966.1|14965.1|14934.2|14933.2|8456
1686769500000|2023-06-14 19:05:00|14955.6|14954.6|15015.4|15014.4|15016.2|15015.2|14953.3|14952.3|15774
1686769800000|2023-06-14 19:10:00|15016.4|15015.4|14937.8|14936.8|15017.3|15016.3|14936.2|14935.2|12520
1686770100000|2023-06-14 19:15:00|14938.2|14937.2|14927.8|14926.8|14942.8|14941.8|14902.8|14901.8|13785
1686770400000|2023-06-14 19:20:00|14927.1|14926.1|14964.4|14963.4|14973.7|14972.7|14925.2|14924.2|9573
1686770700000|2023-06-14 19:25:00|14965.4|14964.4|14946.2|14945.2|14992.7|14991.7|14942.2|14941.2|8883
1686771000000|2023-06-14 19:30:00|14947.3|14946.3|14956.2|14955.2|14964.8|14963.8|14926.9|14925.9|9005
1686771300000|2023-06-14 19:35:00|14956.4|14955.4|14958.9|14957.9|14969.2|14968.2|14950.9|14949.9|6174
1686771600000|2023-06-14 19:40:00|14958.8|14957.8|14947.9|14946.9|14962.9|14961.9|14937.7|14936.7|5576
1686771900000|2023-06-14 19:45:00|14948.1|14947.1|14943.1|14942.1|14962.6|14961.6|14935.8|14934.8|6131
1686772200000|2023-06-14 19:50:00|14942.6|14941.6|14943.7|14942.7|14953.1|14952.1|14902.4|14901.4|12986
1686772500000|2023-06-14 19:55:00|14944.3|14943.3|15007.6|15006.6|15007.8|15006.8|14944.3|14943.3|21934
1686772800000|2023-06-14 20:00:00|15008.1|15006.1|15019.7|15017.7|15022.7|15020.7|15004.7|15002.7|9392
1686773100000|2023-06-14 20:05:00|15019.4|15017.4|15023.7|15021.7|15026.1|15024.1|15017.6|15015.6|3803
1686773400000|2023-06-14 20:10:00|15023.6|15021.6|15013.1|15011.1|15025.6|15023.6|15012.2|15010.2|3035
1686773700000|2023-06-14 20:15:00|15013.4|15011.4|15008.2|15006.2|15017.1|15015.1|15007.8|15005.8|1052
1686774000000|2023-06-14 20:20:00|15008.3|15006.3|15013.9|15011.9|15014.7|15012.7|15008.3|15006.3|879
1686774300000|2023-06-14 20:25:00|15014.1|15012.1|15022.2|15020.2|15023.3|15021.3|15014.1|15012.1|737
1686774600000|2023-06-14 20:30:00|15022.3|15020.3|15028.9|15026.9|15029.2|15027.2|15021.9|15019.9|720
1686774900000|2023-06-14 20:35:00|15029.1|15027.1|15038.2|15036.2|15039.1|15037.1|15028.2|15026.2|1364
1686775200000|2023-06-14 20:40:00|15037.9|15035.9|15040.9|15038.9|15040.9|15038.9|15032.7|15030.7|869
1686775500000|2023-06-14 20:45:00|15040.7|15038.7|15044.6|15042.6|15046.8|15044.8|15037.4|15035.4|983
1686775800000|2023-06-14 20:50:00|15044.4|15042.4|15041.9|15039.9|15048.2|15046.2|15041.4|15039.4|949
1686776100000|2023-06-14 20:55:00|15042.1|15040.1|15039.7|15034.7|15042.2|15040.2|15032.3|15030.3|927
1686776400000|2023-06-14 21:00:00|15039.8|15034.8|15038.9|15033.9|15039.8|15034.8|15036.3|15031.3|0
1686776700000|2023-06-14 21:05:00|15039|15034|15036.1|15031.1|15039.5|15034.5|15036|15031|0
1686777000000|2023-06-14 21:10:00|15036.2|15031.2|15032.8|15027.8|15036.2|15031.2|15032.8|15027.8|0
1686777300000|2023-06-14 21:15:00|15032.1|15027.1|15034.3|15029.3|15034.7|15029.7|15032.1|15027.1|0
1686777600000|2023-06-14 21:20:00|15034.2|15029.2|15033|15028|15034.3|15029.3|15033|15028|0
1686777900000|2023-06-14 21:25:00|15032.7|15027.7|15033.1|15028.1|15033.7|15028.7|15032.6|15027.6|0
1686778200000|2023-06-14 21:30:00|15033|15028|15030.8|15025.8|15033.1|15028.1|15030.2|15025.2|0
1686778500000|2023-06-14 21:35:00|15030.7|15025.7|15029.9|15024.9|15032|15027|15029.7|15024.7|0
1686778800000|2023-06-14 21:40:00|15029.6|15024.6|15029.9|15024.9|15030.1|15025.1|15029.5|15024.5|0
1686779100000|2023-06-14 21:45:00|15029.8|15024.8|15028.7|15023.7|15030.1|15025.1|15028.7|15023.7|0
1686779400000|2023-06-14 21:50:00|15028.3|15023.3|15027|15022|15028.3|15023.3|15025.9|15020.9|0
1686779700000|2023-06-14 21:55:00|15027.1|15022.1|15031.5|15026.5|15031.6|15026.6|15026.4|15021.4|0
1686780000000|2023-06-14 22:00:00|15026.9|15024.9|15031.4|15029.4|15033.2|15031.2|15021.6|15019.6|610
1686780300000|2023-06-14 22:05:00|15031.6|15029.6|15030.4|15028.4|15032.3|15030.3|15027.3|15025.3|180
1686780600000|2023-06-14 22:10:00|15030.6|15028.6|15028.7|15026.7|15033.7|15031.7|15028.7|15026.7|178
1686780900000|2023-06-14 22:15:00|15028.6|15026.6|15021.9|15019.9|15028.7|15026.7|15020.7|15018.7|338
1686781200000|2023-06-14 22:20:00|15021.8|15019.8|15023.3|15021.3|15025.3|15023.3|15021.6|15019.6|156
1686781500000|2023-06-14 22:25:00|15023.4|15021.4|15022.7|15020.7|15025.9|15023.9|15021.8|15019.8|185
1686781800000|2023-06-14 22:30:00|15022.6|15020.6|15023.4|15021.4|15024.4|15022.4|15018.9|15016.9|261
1686782100000|2023-06-14 22:35:00|15023.6|15021.6|15026.3|15024.3|15026.7|15024.7|15023.2|15021.2|160
1686782400000|2023-06-14 22:40:00|15026.4|15024.4|15029.9|15027.9|15031.6|15029.6|15025.4|15023.4|204
1686782700000|2023-06-14 22:45:00|15029.8|15027.8|15029.2|15027.2|15031.8|15029.8|15026.6|15024.6|168
1686783000000|2023-06-14 22:50:00|15030.1|15028.1|15032.7|15030.7|15032.7|15030.7|15028.7|15026.7|126
1686783300000|2023-06-14 22:55:00|15032.9|15030.9|15026.3|15024.3|15033.1|15031.1|15026.1|15024.1|139
1686783600000|2023-06-14 23:00:00|15026.2|15024.2|15022.7|15020.7|15027.3|15025.3|15022.1|15020.1|387
1686783900000|2023-06-14 23:05:00|15022.6|15020.6|15022.2|15020.2|15024.6|15022.6|15021.2|15019.2|115
1686784200000|2023-06-14 23:10:00|15022.8|15020.8|15022.7|15020.7|15023.9|15021.9|15021.3|15019.3|98
1686784500000|2023-06-14 23:15:00|15022.6|15020.6|15026.6|15024.6|15026.8|15024.8|15020.4|15018.4|159
1686784800000|2023-06-14 23:20:00|15025.7|15023.7|15022.2|15020.2|15026.6|15024.6|15022.2|15020.2|84
1686785100000|2023-06-14 23:25:00|15022.3|15020.3|15017.4|15015.4|15023.1|15021.1|15017.3|15015.3|331
1686785400000|2023-06-14 23:30:00|15017.6|15015.6|15021.6|15019.6|15021.8|15019.8|15017.1|15015.1|209
1686785700000|2023-06-14 23:35:00|15021.4|15019.4|15023.7|15021.7|15024.9|15022.9|15020.4|15018.4|155
1686786000000|2023-06-14 23:40:00|15023.6|15021.6|15020.1|15018.1|15024.1|15022.1|15019.4|15017.4|146
1686786300000|2023-06-14 23:45:00|15019.9|15017.9|15021.6|15019.6|15023.8|15021.8|15019.3|15017.3|141
1686786600000|2023-06-14 23:50:00|15021.4|15019.4|15021.1|15019.1|15024.2|15022.2|15020.7|15018.7|108
1686786900000|2023-06-14 23:55:00|15021.3|15019.3|15019.4|15017.4|15022.2|15020.2|15018.1|15016.1|182
1686787200000|2023-06-15 00:00:00|15019.7|15017.7|15016.2|15014.2|15024.4|15022.4|15013.1|15011.1|651
1686787500000|2023-06-15 00:05:00|15016.1|15014.1|15016.6|15014.6|15020.3|15018.3|15015.8|15013.8|186
1686787800000|2023-06-15 00:10:00|15016.7|15014.7|15012.2|15010.2|15018.2|15016.2|15011.9|15009.9|314
1686788100000|2023-06-15 00:15:00|15012.3|15010.3|15018.2|15016.2|15019.6|15017.6|15011.2|15009.2|462
1686788400000|2023-06-15 00:20:00|15017.2|15015.2|15014.9|15012.9|15019.1|15017.1|15014.4|15012.4|229
1686788700000|2023-06-15 00:25:00|15014.7|15012.7|15018.2|15016.2|15020.4|15018.4|15013.7|15011.7|194
1686789000000|2023-06-15 00:30:00|15018.3|15016.3|15020.2|15018.2|15021.2|15019.2|15017.2|15015.2|193
1686789300000|2023-06-15 00:35:00|15019.7|15017.7|15020.2|15018.2|15022.9|15020.9|15019.7|15017.7|235
1686789600000|2023-06-15 00:40:00|15020.1|15018.1|15017.1|15015.1|15021.2|15019.2|15016.3|15014.3|214
1686789900000|2023-06-15 00:45:00|15016.9|15014.9|15015.8|15013.8|15018.2|15016.2|15014.7|15012.7|127
1686790200000|2023-06-15 00:50:00|15016.1|15014.1|15014.1|15012.1|15016.9|15014.9|15012.2|15010.2|165
1686790500000|2023-06-15 00:55:00|15014.2|15012.2|15015.2|15013.2|15015.7|15013.7|15012.1|15010.1|129
1686790800000|2023-06-15 01:00:00|15015.1|15013.1|15015.4|15013.4|15019.3|15017.3|15012.9|15010.9|265
1686791100000|2023-06-15 01:05:00|15015.2|15013.2|15009.7|15007.7|15015.2|15013.2|15007.8|15005.8|449
1686791400000|2023-06-15 01:10:00|15009.8|15007.8|15006.9|15004.9|15010.1|15008.1|15004.6|15002.6|543
1686791700000|2023-06-15 01:15:00|15007.1|15005.1|14997.2|14995.2|15007.3|15005.3|14990.4|14988.4|851
1686792000000|2023-06-15 01:20:00|14997.7|14995.7|14988.8|14986.8|14997.9|14995.9|14986.3|14984.3|719
1686792300000|2023-06-15 01:25:00|14988.9|14986.9|14989.7|14987.7|14993.7|14991.7|14985.7|14983.7|486
1686792600000|2023-06-15 01:30:00|14989.8|14987.8|14991.1|14989.1|14995.4|14993.4|14987.6|14985.6|544
1686792900000|2023-06-15 01:35:00|14990.9|14988.9|14993.8|14991.8|14995.2|14993.2|14987.6|14985.6|327
1686793200000|2023-06-15 01:40:00|14993.9|14991.9|14982.9|14980.9|14994.7|14992.7|14982.4|14980.4|440
1686793500000|2023-06-15 01:45:00|14983.1|14981.1|14975.6|14973.6|14983.1|14981.1|14974.6|14972.6|833
1686793800000|2023-06-15 01:50:00|14975.4|14973.4|14980.3|14978.3|14984.3|14982.3|14974.6|14972.6|576
1686794100000|2023-06-15 01:55:00|14980.2|14978.2|14979.3|14977.3|14980.8|14978.8|14977.2|14975.2|340
1686794400000|2023-06-15 02:00:00|14979.4|14977.4|14979.2|14977.2|14982.7|14980.7|14973.3|14971.3|445
1686794700000|2023-06-15 02:05:00|14979.4|14977.4|14978.2|14976.2|14982.1|14980.1|14976.4|14974.4|384
1686795000000|2023-06-15 02:10:00|14978.1|14976.1|14976.4|14974.4|14978.8|14976.8|14971.1|14969.1|403
1686795300000|2023-06-15 02:15:00|14976.3|14974.3|14979.2|14977.2|14980.8|14978.8|14975.6|14973.6|211
1686795600000|2023-06-15 02:20:00|14979.1|14977.1|14980.4|14978.4|14981.3|14979.3|14978.6|14976.6|184
1686795900000|2023-06-15 02:25:00|14980.2|14978.2|14981.8|14979.8|14984.1|14982.1|14977.2|14975.2|405
1686796200000|2023-06-15 02:30:00|14981.9|14979.9|14978.8|14976.8|14984.4|14982.4|14977.6|14975.6|425
1686796500000|2023-06-15 02:35:00|14978.7|14976.7|14987.1|14985.1|14987.9|14985.9|14978.7|14976.7|340
1686796800000|2023-06-15 02:40:00|14986.9|14984.9|14982.3|14980.3|14986.9|14984.9|14979.7|14977.7|214
1686797100000|2023-06-15 02:45:00|14982.2|14980.2|14982.6|14980.6|14984.1|14982.1|14979.6|14977.6|187
1686797400000|2023-06-15 02:50:00|14982.4|14980.4|14990.6|14988.6|14992.2|14990.2|14981.8|14979.8|467
1686797700000|2023-06-15 02:55:00|14990.3|14988.3|14988.1|14986.1|14993.9|14991.9|14988.1|14986.1|284
1686798000000|2023-06-15 03:00:00|14987.8|14985.8|14987.8|14985.8|14989.3|14987.3|14986.1|14984.1|133
1686798300000|2023-06-15 03:05:00|14987.7|14985.7|14993.1|14991.1|14994.6|14992.6|14986.9|14984.9|251
1686798600000|2023-06-15 03:10:00|14993.2|14991.2|14993.8|14991.8|14994.6|14992.6|14988.8|14986.8|212
1686798900000|2023-06-15 03:15:00|14993.7|14991.7|14991.8|14989.8|14995.2|14993.2|14989.8|14987.8|214
1686799200000|2023-06-15 03:20:00|14991.7|14989.7|14996.1|14994.1|14998.4|14996.4|14989.7|14987.7|305
1686799500000|2023-06-15 03:25:00|14996.2|14994.2|14996.6|14994.6|14996.8|14994.8|14992.8|14990.8|148
1686799800000|2023-06-15 03:30:00|14996.7|14994.7|14997.8|14995.8|14998.8|14996.8|14995.1|14993.1|149
1686800100000|2023-06-15 03:35:00|14997.6|14995.6|14998.2|14996.2|15002.3|15000.3|14997.6|14995.6|349
1686800400000|2023-06-15 03:40:00|14998.1|14996.1|15000.6|14998.6|15002.2|15000.2|14997.4|14995.4|214
1686800700000|2023-06-15 03:45:00|15000.7|14998.7|14997.6|14995.6|15000.9|14998.9|14996.8|14994.8|186
1686801000000|2023-06-15 03:50:00|14997.7|14995.7|14997.4|14995.4|15000.1|14998.1|14997.1|14995.1|156
1686801300000|2023-06-15 03:55:00|14997.3|14995.3|15001.1|14999.1|15002.1|15000.1|14996.1|14994.1|262
1686801600000|2023-06-15 04:00:00|15001.2|14999.2|15001.6|14999.6|15003.9|15001.9|14999.3|14997.3|238
1686801900000|2023-06-15 04:05:00|15001.7|14999.7|15004.3|15002.3|15006.1|15004.1|14998.9|14996.9|327
1686802200000|2023-06-15 04:10:00|15004.4|15002.4|15001.2|14999.2|15004.4|15002.4|14999.1|14997.1|258
1686802500000|2023-06-15 04:15:00|15001.3|14999.3|15007.3|15005.3|15009.3|15007.3|15001.3|14999.3|428
1686802800000|2023-06-15 04:20:00|15007.2|15005.2|15006.9|15004.9|15009.7|15007.7|15006.1|15004.1|260
1686803100000|2023-06-15 04:25:00|15007.1|15005.1|15002.3|15000.3|15007.4|15005.4|15001.9|14999.9|256
1686803400000|2023-06-15 04:30:00|15002.2|15000.2|15004.1|15002.1|15004.1|15002.1|14998.2|14996.2|323
1686803700000|2023-06-15 04:35:00|15003.9|15001.9|15000.6|14998.6|15004.8|15002.8|15000.4|14998.4|197
1686804000000|2023-06-15 04:40:00|15000.4|14998.4|14997.6|14995.6|15000.6|14998.6|14996.7|14994.7|258
1686804300000|2023-06-15 04:45:00|14997.4|14995.4|15000.1|14998.1|15000.8|14998.8|14996.6|14994.6|148
1686804600000|2023-06-15 04:50:00|14999.9|14997.9|14998.8|14996.8|15000.4|14998.4|14997.8|14995.8|121
1686804900000|2023-06-15 04:55:00|14998.7|14996.7|14998.4|14996.4|14999.1|14997.1|14995.8|14993.8|127
1686805200000|2023-06-15 05:00:00|14998.6|14996.6|14991.4|14989.4|15000.2|14998.2|14991.4|14989.4|272
1686805500000|2023-06-15 05:05:00|14991.6|14989.6|14992.9|14990.9|14994.7|14992.7|14989.1|14987.1|239
1686805800000|2023-06-15 05:10:00|14993.1|14991.1|14993.8|14991.8|14995.3|14993.3|14990.3|14988.3|194
1686806100000|2023-06-15 05:15:00|14993.7|14991.7|14998.8|14996.8|15000.2|14998.2|14993.6|14991.6|243
1686806400000|2023-06-15 05:20:00|14998.9|14996.9|14998.3|14996.3|15002.8|15000.8|14996.7|14994.7|285
1686806700000|2023-06-15 05:25:00|14998.2|14996.2|15007.6|15005.6|15010.7|15008.7|14996.8|14994.8|444
1686807000000|2023-06-15 05:30:00|15007.7|15005.7|15007.7|15005.7|15012.3|15010.3|15005.1|15003.1|288
1686807300000|2023-06-15 05:35:00|15007.8|15005.8|15003.8|15001.8|15009.7|15007.7|15002.3|15000.3|184
1686807600000|2023-06-15 05:40:00|15003.7|15001.7|14999.9|14997.9|15004.8|15002.8|14998.2|14996.2|223
1686807900000|2023-06-15 05:45:00|14999.8|14997.8|14997.7|14995.7|15003.9|15001.9|14997.2|14995.2|238
1686808200000|2023-06-15 05:50:00|14996.9|14994.9|14994.4|14992.4|14998.1|14996.1|14993.1|14991.1|276
1686808500000|2023-06-15 05:55:00|14994.6|14992.6|14992.8|14990.8|14995.9|14993.9|14992.1|14990.1|373
1686808800000|2023-06-15 06:00:00|14992.9|14990.9|14978.7|14976.7|14995.2|14993.2|14978.7|14976.7|811
1686809100000|2023-06-15 06:05:00|14979.2|14977.2|14981.8|14979.8|14986.1|14984.1|14979.1|14977.1|482
1686809400000|2023-06-15 06:10:00|14981.9|14979.9|14985.1|14983.1|14987.2|14985.2|14981.9|14979.9|301
1686809700000|2023-06-15 06:15:00|14984.9|14982.9|14973.7|14971.7|14985.8|14983.8|14973.4|14971.4|426
1686810000000|2023-06-15 06:20:00|14973.6|14971.6|14983.1|14981.1|14983.6|14981.6|14972.9|14970.9|372
1686810300000|2023-06-15 06:25:00|14983.2|14981.2|14976.1|14974.1|14985.2|14983.2|14969.2|14967.2|719
1686810600000|2023-06-15 06:30:00|14975.9|14973.9|14971.9|14969.9|14977.2|14975.2|14970.2|14968.2|330
1686810900000|2023-06-15 06:35:00|14972.1|14970.1|14968.8|14966.8|14974.2|14972.2|14962.6|14960.6|715
1686811200000|2023-06-15 06:40:00|14968.7|14966.7|14973.8|14971.8|14976.4|14974.4|14968.3|14966.3|399
1686811500000|2023-06-15 06:45:00|14973.7|14971.7|14971.4|14969.4|14977.3|14975.3|14970.2|14968.2|441
1686811800000|2023-06-15 06:50:00|14971.3|14969.3|14974.6|14972.6|14975.6|14973.6|14969.3|14967.3|367
1686812100000|2023-06-15 06:55:00|14974.7|14972.7|14976.6|14974.6|14979.4|14977.4|14973.3|14971.3|397
1686812400000|2023-06-15 07:00:00|14976.3|14974.3|14960.2|14958.2|14977.3|14975.3|14959.1|14957.1|1241
1686812700000|2023-06-15 07:05:00|14960.3|14958.3|14958.1|14956.1|14969.2|14967.2|14953.6|14951.6|1066
1686813000000|2023-06-15 07:10:00|14958.2|14956.2|14960.6|14958.6|14962.6|14960.6|14949.6|14947.6|776
1686813300000|2023-06-15 07:15:00|14960.7|14958.7|14969.3|14967.3|14969.4|14967.4|14960.1|14958.1|523
1686813600000|2023-06-15 07:20:00|14969.2|14967.2|14970.6|14968.6|14977.6|14975.6|14968.7|14966.7|917
1686813900000|2023-06-15 07:25:00|14970.7|14968.7|14974.4|14972.4|14976.2|14974.2|14970.3|14968.3|233
1686814200000|2023-06-15 07:30:00|14974.6|14972.6|14980.1|14978.1|14982.8|14980.8|14974.2|14972.2|595
1686814500000|2023-06-15 07:35:00|14979.4|14977.4|14974.8|14972.8|14981.6|14979.6|14971.2|14969.2|534
1686814800000|2023-06-15 07:40:00|14974.9|14972.9|14977.2|14975.2|14977.9|14975.9|14966.2|14964.2|520
1686815100000|2023-06-15 07:45:00|14977.1|14975.1|14989.2|14987.2|14990.2|14988.2|14976.6|14974.6|516
1686815400000|2023-06-15 07:50:00|14989.1|14987.1|14994.8|14992.8|14995.4|14993.4|14986.9|14984.9|571
1686815700000|2023-06-15 07:55:00|14994.7|14992.7|14992.8|14990.8|14999.1|14997.1|14991.3|14989.3|549
1686816000000|2023-06-15 08:00:00|14992.7|14990.7|14990.1|14988.1|14997.1|14995.1|14987.1|14985.1|718
1686816300000|2023-06-15 08:05:00|14989.9|14987.9|14980.8|14978.8|14990.1|14988.1|14977.3|14975.3|617
1686816600000|2023-06-15 08:10:00|14980.7|14978.7|14974.2|14972.2|14980.8|14978.8|14973.6|14971.6|361
1686816900000|2023-06-15 08:15:00|14974.3|14972.3|14982.7|14980.7|14984.1|14982.1|14972.4|14970.4|518
1686817200000|2023-06-15 08:20:00|14982.6|14980.6|14969.1|14967.1|14983.8|14981.8|14967.6|14965.6|549
1686817500000|2023-06-15 08:25:00|14968.9|14966.9|14967.1|14965.1|14971.8|14969.8|14965.3|14963.3|716
1686817800000|2023-06-15 08:30:00|14967.3|14965.3|14960.6|14958.6|14967.8|14965.8|14959.4|14957.4|539
1686818100000|2023-06-15 08:35:00|14960.3|14958.3|14952.7|14950.7|14962.7|14960.7|14951.8|14949.8|530
1686818400000|2023-06-15 08:40:00|14952.8|14950.8|14932.1|14930.1|14953.2|14951.2|14930.3|14928.3|1656
1686818700000|2023-06-15 08:45:00|14931.9|14929.9|14934.1|14932.1|14937.8|14935.8|14926.9|14924.9|1161
1686819000000|2023-06-15 08:50:00|14933.9|14931.9|14942.4|14940.4|14945.6|14943.6|14932.7|14930.7|744
1686819300000|2023-06-15 08:55:00|14942.3|14940.3|14929.1|14927.1|14943.4|14941.4|14927.4|14925.4|923
1686819600000|2023-06-15 09:00:00|14929.3|14927.3|14933.6|14931.6|14941.2|14939.2|14926.2|14924.2|771
1686819900000|2023-06-15 09:05:00|14933.4|14931.4|14931.6|14929.6|14935.6|14933.6|14928.2|14926.2|751
1686820200000|2023-06-15 09:10:00|14931.8|14929.8|14937.3|14935.3|14941.7|14939.7|14931.4|14929.4|454
1686820500000|2023-06-15 09:15:00|14937.4|14935.4|14920.9|14918.9|14937.9|14935.9|14919.3|14917.3|1116
1686820800000|2023-06-15 09:20:00|14920.8|14918.8|14913.7|14911.7|14925.7|14923.7|14911.6|14909.6|1461
1686821100000|2023-06-15 09:25:00|14913.6|14911.6|14912.9|14910.9|14914.8|14912.8|14904.9|14902.9|1570
1686821400000|2023-06-15 09:30:00|14912.7|14910.7|14916.7|14914.7|14923.3|14921.3|14912.2|14910.2|1047
1686821700000|2023-06-15 09:35:00|14916.6|14914.6|14918.8|14916.8|14926.9|14924.9|14913.4|14911.4|921
1686822000000|2023-06-15 09:40:00|14918.7|14916.7|14922.3|14920.3|14925.4|14923.4|14915.3|14913.3|543
1686822300000|2023-06-15 09:45:00|14921.6|14919.6|14908.2|14906.2|14924.7|14922.7|14908.2|14906.2|644
1686822600000|2023-06-15 09:50:00|14907.8|14905.8|14899.9|14897.9|14915.9|14913.9|14899.1|14897.1|1025
1686822900000|2023-06-15 09:55:00|14899.8|14897.8|14912.9|14910.9|14915.9|14913.9|14899.2|14897.2|922
1686823200000|2023-06-15 10:00:00|14912.8|14910.8|14911.8|14909.8|14916.8|14914.8|14906.7|14904.7|908
1686823500000|2023-06-15 10:05:00|14911.7|14909.7|14911.3|14909.3|14918.1|14916.1|14908.1|14906.1|639
1686823800000|2023-06-15 10:10:00|14911.2|14909.2|14901.6|14899.6|14912.9|14910.9|14899.2|14897.2|973
1686824100000|2023-06-15 10:15:00|14901.7|14899.7|14901.6|14899.6|14908.9|14906.9|14895.2|14893.2|1292
1686824400000|2023-06-15 10:20:00|14901.7|14899.7|14898.3|14896.3|14906.6|14904.6|14895.7|14893.7|692
1686824700000|2023-06-15 10:25:00|14898.4|14896.4|14901.3|14899.3|14902.3|14900.3|14895.9|14893.9|587
1686825000000|2023-06-15 10:30:00|14901.8|14899.8|14896.4|14894.4|14905.6|14903.6|14895.4|14893.4|577
1686825300000|2023-06-15 10:35:00|14896.3|14894.3|14890.6|14888.6|14898.3|14896.3|14890.6|14888.6|681
1686825600000|2023-06-15 10:40:00|14890.2|14888.2|14893.1|14891.1|14894.3|14892.3|14887.3|14885.3|746
1686825900000|2023-06-15 10:45:00|14893.2|14891.2|14895.6|14893.6|14901.6|14899.6|14891.2|14889.2|995
1686826200000|2023-06-15 10:50:00|14895.7|14893.7|14899.8|14897.8|14901.1|14899.1|14893.2|14891.2|563
1686826500000|2023-06-15 10:55:00|14899.7|14897.7|14902.1|14900.1|14903.4|14901.4|14897.9|14895.9|956
1686826800000|2023-06-15 11:00:00|14903.1|14901.1|14907.4|14905.4|14913.7|14911.7|14903.1|14901.1|1234
1686827100000|2023-06-15 11:05:00|14907.3|14905.3|14896.6|14894.6|14908.6|14906.6|14893.8|14891.8|872
1686827400000|2023-06-15 11:10:00|14896.4|14894.4|14896.3|14894.3|14898.6|14896.6|14887.3|14885.3|955
1686827700000|2023-06-15 11:15:00|14896.2|14894.2|14890.1|14888.1|14898.2|14896.2|14887.3|14885.3|626
1686828000000|2023-06-15 11:20:00|14889.9|14887.9|14902.3|14900.3|14903.2|14901.2|14889.7|14887.7|1518
1686828300000|2023-06-15 11:25:00|14902.2|14900.2|14900.3|14898.3|14904.1|14902.1|14894.8|14892.8|667
1686828600000|2023-06-15 11:30:00|14900.4|14898.4|14906.9|14904.9|14909.1|14907.1|14899.4|14897.4|718
1686828900000|2023-06-15 11:35:00|14906.8|14904.8|14890.6|14888.6|14907.1|14905.1|14889.7|14887.7|1350
1686829200000|2023-06-15 11:40:00|14890.4|14888.4|14890.2|14888.2|14896.1|14894.1|14890.1|14888.1|723
1686829500000|2023-06-15 11:45:00|14890.1|14888.1|14897.8|14895.8|14901.6|14899.6|14889.6|14887.6|754
1686829800000|2023-06-15 11:50:00|14897.7|14895.7|14902.3|14900.3|14906.1|14904.1|14895.7|14893.7|682
1686830100000|2023-06-15 11:55:00|14902.4|14900.4|14901.9|14899.9|14905.3|14903.3|14900.1|14898.1|859
1686830400000|2023-06-15 12:00:00|14901.8|14899.8|14908.6|14906.6|14913.1|14911.1|14900.1|14898.1|1555
1686830700000|2023-06-15 12:05:00|14908.7|14906.7|14905.3|14903.3|14909.2|14907.2|14900.2|14898.2|1070
1686831000000|2023-06-15 12:10:00|14905.4|14903.4|14907.4|14905.4|14910.9|14908.9|14900.7|14898.7|747
1686831300000|2023-06-15 12:15:00|14907.1|14905.1|14898.6|14896.6|14907.6|14905.6|14889.7|14887.7|1675
1686831600000|2023-06-15 12:20:00|14898.4|14896.4|14894.7|14892.7|14901.9|14899.9|14892.3|14890.3|1155
1686831900000|2023-06-15 12:25:00|14894.6|14892.6|14898.9|14896.9|14901.9|14899.9|14888.8|14886.8|1377
1686832200000|2023-06-15 12:30:00|14890.7|14888.7|14902.4|14900.4|14918.7|14916.7|14885.7|14883.7|4307
1686832500000|2023-06-15 12:35:00|14901.4|14899.4|14874.6|14872.6|14903.8|14901.8|14871.3|14869.3|3663
1686832800000|2023-06-15 12:40:00|14874.7|14872.7|14891.7|14889.7|14892.9|14890.9|14873.7|14871.7|2494
1686833100000|2023-06-15 12:45:00|14891.2|14889.2|14912.6|14910.6|14916.2|14914.2|14887.9|14885.9|4677
1686833400000|2023-06-15 12:50:00|14912.7|14910.7|14933.3|14931.3|14935.1|14933.1|14910.6|14908.6|4904
1686833700000|2023-06-15 12:55:00|14933.4|14931.4|14927.7|14925.7|14933.4|14931.4|14924.9|14922.9|3098
1686834000000|2023-06-15 13:00:00|14927.8|14925.8|14940.8|14938.8|14940.8|14938.8|14917.9|14915.9|3916
1686834300000|2023-06-15 13:05:00|14941.1|14939.1|14943.9|14941.9|14947.3|14945.3|14930.2|14928.2|2988
1686834600000|2023-06-15 13:10:00|14943.8|14941.8|14931.7|14929.7|14944.6|14942.6|14926.8|14924.8|2189
1686834900000|2023-06-15 13:15:00|14930.7|14928.7|14953.2|14951.2|14953.7|14951.7|14930.4|14928.4|3503
1686835200000|2023-06-15 13:20:00|14953.1|14951.1|14943.2|14941.2|14954.6|14952.6|14943.2|14941.2|2712
1686835500000|2023-06-15 13:25:00|14942.7|14940.7|14946.2|14944.2|14951.4|14949.4|14938.2|14936.2|3722
1686835800000|2023-06-15 13:30:00|14945.9|14943.9|14932.7|14931.7|14961.6|14960.6|14918.9|14917.9|21053
1686836100000|2023-06-15 13:35:00|14932.9|14931.9|14956.2|14955.2|14959.9|14958.9|14920.7|14919.7|14665
1686836400000|2023-06-15 13:40:00|14955.7|14954.7|14987.8|14986.8|14993.4|14992.4|14949.2|14948.2|14948
1686836700000|2023-06-15 13:45:00|14987.9|14986.9|14996.6|14995.6|15012.3|15011.3|14976.1|14975.1|16300
1686837000000|2023-06-15 13:50:00|14996.4|14995.4|15018.7|15017.7|15026.9|15025.9|14994.7|14993.7|15698
1686837300000|2023-06-15 13:55:00|15018.9|15017.9|15006.2|15005.2|15021.1|15020.1|14985.6|14984.6|13462
1686837600000|2023-06-15 14:00:00|15005.9|15004.9|15020.4|15019.4|15022.4|15021.4|14988.9|14987.9|13358
1686837900000|2023-06-15 14:05:00|15021.1|15020.1|15054.7|15053.7|15058.7|15057.7|15013.9|15012.9|18054
1686838200000|2023-06-15 14:10:00|15054.3|15053.3|15044.6|15043.6|15063.6|15062.6|15039.3|15038.3|10946
1686838500000|2023-06-15 14:15:00|15044.3|15043.3|15033.7|15032.7|15046.2|15045.2|15020.2|15019.2|8693
1686838800000|2023-06-15 14:20:00|15033.8|15032.8|15042.1|15041.1|15054.1|15053.1|15027.4|15026.4|8145
1686839100000|2023-06-15 14:25:00|15042.2|15041.2|15069.9|15068.9|15074.7|15073.7|15041.9|15040.9|9383
1686839400000|2023-06-15 14:30:00|15069.8|15068.8|15039.2|15038.2|15072.7|15071.7|15026.9|15025.9|8763
1686839700000|2023-06-15 14:35:00|15039.3|15038.3|15024.9|15023.9|15044.2|15043.2|15021.1|15020.1|5911
1686840000000|2023-06-15 14:40:00|15025.2|15024.2|15049.8|15048.8|15060.3|15059.3|15022.8|15021.8|7884
1686840300000|2023-06-15 14:45:00|15049.9|15048.9|15075.4|15074.4|15085.9|15084.9|15048.2|15047.2|8423
1686840600000|2023-06-15 14:50:00|15075.6|15074.6|15063.6|15062.6|15078.3|15077.3|15045.8|15044.8|7256
1686840900000|2023-06-15 14:55:00|15063.4|15062.4|15059.4|15058.4|15074.2|15073.2|15052.3|15051.3|5288
1686841200000|2023-06-15 15:00:00|15059.9|15058.9|15071.9|15070.9|15074.2|15073.2|15046.4|15045.4|6760
1686841500000|2023-06-15 15:05:00|15071.4|15070.4|15063.2|15062.2|15083.8|15082.8|15044.6|15043.6|9101
1686841800000|2023-06-15 15:10:00|15062.8|15061.8|15076.5|15075.5|15084.6|15083.6|15057.9|15056.9|9114
1686842100000|2023-06-15 15:15:00|15076.7|15075.7|15074.7|15073.7|15096.6|15095.6|15072.2|15071.2|8154
1686842400000|2023-06-15 15:20:00|15074.5|15073.5|15091.6|15090.6|15093.9|15092.9|15072.7|15071.7|4598
1686842700000|2023-06-15 15:25:00|15091.4|15090.4|15107.3|15106.3|15108.1|15107.1|15088.3|15087.3|5665
1686843000000|2023-06-15 15:30:00|15107.1|15106.1|15111.1|15110.1|15113.3|15112.3|15092.6|15091.6|5628
1686843300000|2023-06-15 15:35:00|15111.2|15110.2|15127.8|15126.8|15136.6|15135.6|15109.3|15108.3|9068
1686843600000|2023-06-15 15:40:00|15126.3|15125.3|15122.1|15121.1|15136.7|15135.7|15118.7|15117.7|6264
1686843900000|2023-06-15 15:45:00|15122.2|15121.2|15095.3|15094.3|15131.5|15130.5|15091.6|15090.6|8688
1686844200000|2023-06-15 15:50:00|15095.2|15094.2|15109.7|15108.7|15110.8|15109.8|15091.6|15090.6|5722
1686844500000|2023-06-15 15:55:00|15109.5|15108.5|15118.6|15117.6|15123.6|15122.6|15103.1|15102.1|4050
1686844800000|2023-06-15 16:00:00|15118.7|15117.7|15123.8|15122.8|15131.7|15130.7|15115.6|15114.6|4394
1686845100000|2023-06-15 16:05:00|15124|15123|15124|15123|15129.7|15128.7|15114.5|15113.5|3413
1686845400000|2023-06-15 16:10:00|15124.1|15123.1|15100.6|15099.6|15127.1|15126.1|15100.3|15099.3|3872
1686845700000|2023-06-15 16:15:00|15100.5|15099.5|15106.3|15105.3|15107.2|15106.2|15100.1|15099.1|4033
1686846000000|2023-06-15 16:20:00|15106.5|15105.5|15116.1|15115.1|15121.7|15120.7|15102|15101|3844
1686846300000|2023-06-15 16:25:00|15115.8|15114.8|15112.1|15111.1|15119.5|15118.5|15107.7|15106.7|2425
1686846600000|2023-06-15 16:30:00|15112.2|15111.2|15100.5|15099.5|15121.3|15120.3|15095.3|15094.3|4522
1686846900000|2023-06-15 16:35:00|15100.3|15099.3|15111.7|15110.7|15113.7|15112.7|15087.7|15086.7|4454
1686847200000|2023-06-15 16:40:00|15111.8|15110.8|15110.7|15109.7|15123.2|15122.2|15108.2|15107.2|3889
1686847500000|2023-06-15 16:45:00|15110.6|15109.6|15106.3|15105.3|15111.3|15110.3|15091.5|15090.5|4040
1686847800000|2023-06-15 16:50:00|15106.2|15105.2|15104.6|15103.6|15111.1|15110.1|15097.3|15096.3|3117
1686848100000|2023-06-15 16:55:00|15104.5|15103.5|15111.6|15110.6|15113.3|15112.3|15097.3|15096.3|2724
1686848400000|2023-06-15 17:00:00|15111|15110|15103|15102|15113.8|15112.8|15092.9|15091.9|4835
1686848700000|2023-06-15 17:05:00|15103.2|15102.2|15090|15089|15107|15106|15087.4|15086.4|4152
1686849000000|2023-06-15 17:10:00|15090.2|15089.2|15077.3|15076.3|15096.5|15095.5|15076.9|15075.9|4494
1686849300000|2023-06-15 17:15:00|15077.2|15076.2|15090.7|15089.7|15091.9|15090.9|15073.7|15072.7|3287
1686849600000|2023-06-15 17:20:00|15090.5|15089.5|15105.7|15104.7|15107.5|15106.5|15088.4|15087.4|3540
1686849900000|2023-06-15 17:25:00|15105.8|15104.8|15117.2|15116.2|15117.9|15116.9|15101.3|15100.3|3700
1686850200000|2023-06-15 17:30:00|15117.8|15116.8|15122.5|15121.5|15124.4|15123.4|15116.5|15115.5|3542
1686850500000|2023-06-15 17:35:00|15122.7|15121.7|15120.4|15119.4|15132|15131|15115.9|15114.9|4615
1686850800000|2023-06-15 17:40:00|15120.5|15119.5|15140.8|15139.8|15144.8|15143.8|15117.4|15116.4|5388
1686851100000|2023-06-15 17:45:00|15140.7|15139.7|15150|15149|15152.7|15151.7|15139.2|15138.2|6372
1686851400000|2023-06-15 17:50:00|15149.8|15148.8|15159.9|15158.9|15159.9|15158.9|15144.2|15143.2|5309
1686851700000|2023-06-15 17:55:00|15160|15159|15163.5|15162.5|15171.2|15170.2|15158.8|15157.8|7223
1686852000000|2023-06-15 18:00:00|15163.7|15162.7|15166.4|15165.4|15174.7|15173.7|15162.5|15161.5|5587
1686852300000|2023-06-15 18:05:00|15166.5|15165.5|15158|15157|15170.5|15169.5|15148.5|15147.5|6101
1686852600000|2023-06-15 18:10:00|15158.5|15157.5|15143.3|15142.3|15165.4|15164.4|15143|15142|5077
1686852900000|2023-06-15 18:15:00|15143.4|15142.4|15139.5|15138.5|15150|15149|15138.3|15137.3|5110
1686853200000|2023-06-15 18:20:00|15139.7|15138.7|15153.8|15152.8|15156.4|15155.4|15134.7|15133.7|5055
1686853500000|2023-06-15 18:25:00|15153.7|15152.7|15168.2|15167.2|15173.4|15172.4|15149.9|15148.9|4997
1686853800000|2023-06-15 18:30:00|15168.3|15167.3|15177.5|15176.5|15179.1|15178.1|15165.9|15164.9|5343
1686854100000|2023-06-15 18:35:00|15177.6|15176.6|15188|15187|15192.9|15191.9|15177.1|15176.1|6093
1686854400000|2023-06-15 18:40:00|15187.9|15186.9|15206.8|15205.8|15208.6|15207.6|15187.9|15186.9|6719
1686854700000|2023-06-15 18:45:00|15206.9|15205.9|15209.3|15208.3|15210.8|15209.8|15194|15193|7356
1686855000000|2023-06-15 18:50:00|15209.1|15208.1|15233.3|15232.3|15233.3|15232.3|15206.5|15205.5|9694
1686855300000|2023-06-15 18:55:00|15233.1|15232.1|15238.8|15237.8|15251.4|15250.4|15225|15224|9110
1686855600000|2023-06-15 19:00:00|15238.9|15237.9|15216.6|15215.6|15247|15246|15214.5|15213.5|9221
1686855900000|2023-06-15 19:05:00|15216.8|15215.8|15221.5|15220.5|15225.4|15224.4|15197.6|15196.6|8548
1686856200000|2023-06-15 19:10:00|15221.6|15220.6|15236.1|15235.1|15236.9|15235.9|15213.6|15212.6|7081
1686856500000|2023-06-15 19:15:00|15236|15235|15218.1|15217.1|15246|15245|15216.1|15215.1|7789
1686856800000|2023-06-15 19:20:00|15219.4|15218.4|15211.9|15210.9|15225.5|15224.5|15205.5|15204.5|6855
1686857100000|2023-06-15 19:25:00|15212.1|15211.1|15221.6|15220.6|15222.5|15221.5|15202.9|15201.9|6088
1686857400000|2023-06-15 19:30:00|15221.5|15220.5|15220.8|15219.8|15231.5|15230.5|15216.4|15215.4|6577
1686857700000|2023-06-15 19:35:00|15220.6|15219.6|15211.1|15210.1|15225.1|15224.1|15206.5|15205.5|5841
1686858000000|2023-06-15 19:40:00|15210.4|15209.4|15203.5|15202.5|15220|15219|15198.5|15197.5|6160
1686858300000|2023-06-15 19:45:00|15203.2|15202.2|15218.9|15217.9|15220.3|15219.3|15196.2|15195.2|7666
1686858600000|2023-06-15 19:50:00|15219|15218|15200.8|15199.8|15231.7|15230.7|15198.4|15197.4|12843
1686858900000|2023-06-15 19:55:00|15200.9|15199.9|15185.8|15184.8|15200.9|15199.9|15168|15167|23287
1686859200000|2023-06-15 20:00:00|15186.3|15184.3|15175.9|15173.9|15192.9|15190.9|15175.2|15173.2|8716
1686859500000|2023-06-15 20:05:00|15175.7|15173.7|15178.2|15176.2|15183.8|15181.8|15170.4|15168.4|3872
1686859800000|2023-06-15 20:10:00|15178.4|15176.4|15171.3|15169.3|15179.7|15177.7|15160.7|15158.7|2955
1686860100000|2023-06-15 20:15:00|15171.4|15169.4|15180.2|15178.2|15180.3|15178.3|15167.2|15165.2|1219
1686860400000|2023-06-15 20:20:00|15180|15178|15182.8|15180.8|15184.3|15182.3|15177.4|15175.4|847
1686860700000|2023-06-15 20:25:00|15182.9|15180.9|15184.4|15182.4|15185.9|15183.9|15182.5|15180.5|695
1686861000000|2023-06-15 20:30:00|15184.7|15182.7|15177|15175|15184.9|15182.9|15175.5|15173.5|604
1686861300000|2023-06-15 20:35:00|15176.9|15174.9|15176.9|15174.9|15178.4|15176.4|15173.7|15171.7|470
1686861600000|2023-06-15 20:40:00|15176.8|15174.8|15176.2|15174.2|15179.5|15177.5|15175.7|15173.7|347
1686861900000|2023-06-15 20:45:00|15176|15174|15174.7|15172.7|15178.2|15176.2|15172.7|15170.7|551
1686862200000|2023-06-15 20:50:00|15174.5|15172.5|15179.7|15177.7|15180.7|15178.7|15173.9|15171.9|616
1686862500000|2023-06-15 20:55:00|15179.8|15177.8|15179.4|15174.4|15181.9|15179.9|15176.7|15174.1|648
1686862800000|2023-06-15 21:00:00|15180|15175|15180.1|15175.1|15180.8|15175.8|15179|15174|0
1686863100000|2023-06-15 21:05:00|15180|15175|15179.4|15174.4|15180.7|15175.7|15179.3|15174.3|0
1686863400000|2023-06-15 21:10:00|15179.3|15174.3|15179.4|15174.4|15180|15175|15179.1|15174.1|0
1686863700000|2023-06-15 21:15:00|15179.5|15174.5|15179.1|15174.1|15180|15175|15178.9|15173.9|0
1686864000000|2023-06-15 21:20:00|15179.4|15174.4|15177.8|15172.8|15179.5|15174.5|15177.8|15172.8|0
1686864300000|2023-06-15 21:25:00|15177.9|15172.9|15179|15174|15179|15174|15177.5|15172.5|0
1686864600000|2023-06-15 21:30:00|15180.2|15175.2|15181.8|15176.8|15182.5|15177.5|15180.2|15175.2|0
1686864900000|2023-06-15 21:35:00|15182|15177|15181.7|15176.7|15184|15179|15180.6|15175.6|0
1686865200000|2023-06-15 21:40:00|15181.8|15176.8|15181.6|15176.6|15182.6|15177.6|15181.6|15176.6|0
1686865500000|2023-06-15 21:45:00|15182.1|15177.1|15181|15176|15182.1|15177.1|15180.9|15175.9|0
1686865800000|2023-06-15 21:50:00|15181.2|15176.2|15180.3|15175.3|15181.5|15176.5|15180.3|15175.3|0
1686866100000|2023-06-15 21:55:00|15180.5|15175.5|15179.4|15174.4|15180.9|15175.9|15179.2|15174.2|0
1686866400000|2023-06-15 22:00:00|15177.4|15175.4|15165.4|15163.4|15181.4|15179.4|15164.7|15162.7|788
1686866700000|2023-06-15 22:05:00|15165.5|15163.5|15170.8|15168.8|15174|15172|15165.4|15163.4|330
1686867000000|2023-06-15 22:10:00|15171|15169|15175.8|15173.8|15181.2|15179.2|15171|15169|474
1686867300000|2023-06-15 22:15:00|15175.9|15173.9|15175.5|15173.5|15182.5|15180.5|15174.8|15172.8|425
1686867600000|2023-06-15 22:20:00|15175.4|15173.4|15172.5|15170.5|15177.9|15175.9|15171.3|15169.3|304
1686867900000|2023-06-15 22:25:00|15172.7|15170.7|15175|15173|15176.3|15174.3|15172.2|15170.2|303
1686868200000|2023-06-15 22:30:00|15175.2|15173.2|15168.4|15166.4|15176.9|15174.9|15166.5|15164.5|479
1686868500000|2023-06-15 22:35:00|15168.5|15166.5|15166.8|15164.8|15169.8|15167.8|15166.2|15164.2|241
1686868800000|2023-06-15 22:40:00|15166.9|15164.9|15167.5|15165.5|15169|15167|15165.2|15163.2|259
1686869100000|2023-06-15 22:45:00|15167.7|15165.7|15162.7|15160.7|15170|15168|15161.8|15159.8|295
1686869400000|2023-06-15 22:50:00|15162.9|15160.9|15163.7|15161.7|15164.2|15162.2|15161.4|15159.4|199
1686869700000|2023-06-15 22:55:00|15163.4|15161.4|15165.2|15163.2|15165.3|15163.3|15162.8|15160.8|92
1686870000000|2023-06-15 23:00:00|15165.3|15163.3|15170.2|15168.2|15170.5|15168.5|15164.3|15162.3|220
1686870300000|2023-06-15 23:05:00|15170.3|15168.3|15168.4|15166.4|15170.9|15168.9|15168.3|15166.3|177
1686870600000|2023-06-15 23:10:00|15168.5|15166.5|15169.3|15167.3|15170.5|15168.5|15168.2|15166.2|128
1686870900000|2023-06-15 23:15:00|15169.5|15167.5|15168|15166|15169.5|15167.5|15167.5|15165.5|215
1686871200000|2023-06-15 23:20:00|15167.9|15165.9|15168.5|15166.5|15169|15167|15167.5|15165.5|68
1686871500000|2023-06-15 23:25:00|15168.7|15166.7|15168|15166|15170|15168|15167.7|15165.7|128
1686871800000|2023-06-15 23:30:00|15167.9|15165.9|15167|15165|15168.3|15166.3|15165.9|15163.9|134
1686872100000|2023-06-15 23:35:00|15166.9|15164.9|15167.3|15165.3|15168.3|15166.3|15162.4|15160.4|304
1686872400000|2023-06-15 23:40:00|15167.7|15165.7|15169.8|15167.8|15171.8|15169.8|15167.7|15165.7|249
1686872700000|2023-06-15 23:45:00|15169.7|15167.7|15167.7|15165.7|15170.9|15168.9|15166.3|15164.3|204
1686873000000|2023-06-15 23:50:00|15167.8|15165.8|15168.9|15166.9|15169.9|15167.9|15167.2|15165.2|232
1686873300000|2023-06-15 23:55:00|15168.8|15166.8|15168.8|15166.8|15171.4|15169.4|15167.7|15165.7|163
1686873600000|2023-06-16 00:00:00|15168.9|15166.9|15164|15162|15169.7|15167.7|15162.7|15160.7|468
1686873900000|2023-06-16 00:05:00|15164.2|15162.2|15154.2|15152.2|15165.5|15163.5|15152.7|15150.7|591
1686874200000|2023-06-16 00:10:00|15154.5|15152.5|15153.4|15151.4|15156|15154|15150.9|15148.9|460
1686874500000|2023-06-16 00:15:00|15153.5|15151.5|15156.4|15154.4|15157.4|15155.4|15152.8|15150.8|317
1686874800000|2023-06-16 00:20:00|15156.5|15154.5|15150.2|15148.2|15157|15155|15149.7|15147.7|413
1686875100000|2023-06-16 00:25:00|15150.3|15148.3|15149.7|15147.7|15152.8|15150.8|15148.7|15146.7|323
1686875400000|2023-06-16 00:30:00|15149.8|15147.8|15141.7|15139.7|15150.9|15148.9|15140.4|15138.4|674
1686875700000|2023-06-16 00:35:00|15141.5|15139.5|15143.4|15141.4|15143.7|15141.7|15140.7|15138.7|382
1686876000000|2023-06-16 00:40:00|15143.9|15141.9|15140.8|15138.8|15147|15145|15138.8|15136.8|630
1686876300000|2023-06-16 00:45:00|15140.9|15138.9|15141.5|15139.5|15141.8|15139.8|15139.4|15137.4|312
1686876600000|2023-06-16 00:50:00|15141.4|15139.4|15139.8|15137.8|15142.3|15140.3|15136.3|15134.3|364
1686876900000|2023-06-16 00:55:00|15139.7|15137.7|15142.7|15140.7|15143.2|15141.2|15139.5|15137.5|243
1686877200000|2023-06-16 01:00:00|15142.4|15140.4|15150.7|15148.7|15151.2|15149.2|15141.3|15139.3|588
1686877500000|2023-06-16 01:05:00|15150.4|15148.4|15144.2|15142.2|15150.8|15148.8|15144.2|15142.2|413
1686877800000|2023-06-16 01:10:00|15144|15142|15146.9|15144.9|15147.3|15145.3|15143|15141|229
1686878100000|2023-06-16 01:15:00|15147|15145|15143.5|15141.5|15149|15147|15143.4|15141.4|195
1686878400000|2023-06-16 01:20:00|15143.4|15141.4|15138.7|15136.7|15143.9|15141.9|15136.7|15134.7|380
1686878700000|2023-06-16 01:25:00|15138.5|15136.5|15134.4|15132.4|15139.2|15137.2|15133.9|15131.9|369
1686879000000|2023-06-16 01:30:00|15134.5|15132.5|15132.2|15130.2|15136.7|15134.7|15130.2|15128.2|495
1686879300000|2023-06-16 01:35:00|15132.3|15130.3|15138.2|15136.2|15139.2|15137.2|15131.4|15129.4|380
1686879600000|2023-06-16 01:40:00|15138|15136|15137.7|15135.7|15138.2|15136.2|15132.7|15130.7|268
1686879900000|2023-06-16 01:45:00|15137.5|15135.5|15142.4|15140.4|15146.2|15144.2|15136.9|15134.9|676
1686880200000|2023-06-16 01:50:00|15142.5|15140.5|15141.7|15139.7|15143.9|15141.9|15140.9|15138.9|204
1686880500000|2023-06-16 01:55:00|15141.5|15139.5|15131.7|15129.7|15141.8|15139.8|15131.7|15129.7|400
1686880800000|2023-06-16 02:00:00|15131.8|15129.8|15125.7|15123.7|15133.5|15131.5|15124.7|15122.7|652
1686881100000|2023-06-16 02:05:00|15125.8|15123.8|15129.4|15127.4|15129.8|15127.8|15124.7|15122.7|359
1686881400000|2023-06-16 02:10:00|15129.7|15127.7|15128.9|15126.9|15130.5|15128.5|15125.5|15123.5|304
1686881700000|2023-06-16 02:15:00|15129|15127|15129.3|15127.3|15131|15129|15127.5|15125.5|235
1686882000000|2023-06-16 02:20:00|15129.4|15127.4|15132.3|15130.3|15132.7|15130.7|15126|15124|314
1686882300000|2023-06-16 02:25:00|15132.2|15130.2|15133.9|15131.9|15138.3|15136.3|15131.9|15129.9|555
1686882600000|2023-06-16 02:30:00|15134|15132|15137.4|15135.4|15138.3|15136.3|15133.2|15131.2|217
1686882900000|2023-06-16 02:35:00|15137.2|15135.2|15136|15134|15138.2|15136.2|15135|15133|131
1686883200000|2023-06-16 02:40:00|15135.9|15133.9|15136.9|15134.9|15136.9|15134.9|15132.7|15130.7|205
1686883500000|2023-06-16 02:45:00|15137|15135|15141.2|15139.2|15143.9|15141.9|15136.7|15134.7|574
1686883800000|2023-06-16 02:50:00|15141.3|15139.3|15146.2|15144.2|15147.7|15145.7|15140.5|15138.5|357
1686884100000|2023-06-16 02:55:00|15146.3|15144.3|15141.4|15139.4|15147.5|15145.5|15141|15139|259
1686884400000|2023-06-16 03:00:00|15141.5|15139.5|15147.8|15145.8|15148.5|15146.5|15141.5|15139.5|310
1686884700000|2023-06-16 03:05:00|15147.9|15145.9|15143.8|15141.8|15150|15148|15143.7|15141.7|308
1686885000000|2023-06-16 03:10:00|15144|15142|15143.3|15141.3|15145.7|15143.7|15141.9|15139.9|198
1686885300000|2023-06-16 03:15:00|15143.4|15141.4|15139.3|15137.3|15143.9|15141.9|15138.4|15136.4|303
1686885600000|2023-06-16 03:20:00|15139.4|15137.4|15141.4|15139.4|15142.2|15140.2|15137.7|15135.7|183
1686885900000|2023-06-16 03:25:00|15141.3|15139.3|15145.3|15143.3|15145.3|15143.3|15140.5|15138.5|179
1686886200000|2023-06-16 03:30:00|15145.2|15143.2|15151.4|15149.4|15154.3|15152.3|15144.7|15142.7|425
1686886500000|2023-06-16 03:35:00|15151.3|15149.3|15149.4|15147.4|15151.8|15149.8|15146.4|15144.4|243
1686886800000|2023-06-16 03:40:00|15149.3|15147.3|15151.5|15149.5|15152.7|15150.7|15147.9|15145.9|237
1686887100000|2023-06-16 03:45:00|15151.7|15149.7|15149.9|15147.9|15153.4|15151.4|15149.3|15147.3|273
1686887400000|2023-06-16 03:50:00|15149.8|15147.8|15151.4|15149.4|15151.4|15149.4|15147.2|15145.2|206
1686887700000|2023-06-16 03:55:00|15151.3|15149.3|15155.4|15153.4|15155.9|15153.9|15151.2|15149.2|288
1686888000000|2023-06-16 04:00:00|15155.5|15153.5|15150.2|15148.2|15155.7|15153.7|15149.9|15147.9|239
1686888300000|2023-06-16 04:05:00|15150.3|15148.3|15154.7|15152.7|15154.7|15152.7|15149.2|15147.2|142
1686888600000|2023-06-16 04:10:00|15154.8|15152.8|15158.2|15156.2|15159.2|15157.2|15154.8|15152.8|286
1686888900000|2023-06-16 04:15:00|15158|15156|15161.3|15159.3|15162.7|15160.7|15157.5|15155.5|283
1686889200000|2023-06-16 04:20:00|15161.4|15159.4|15160.8|15158.8|15162.3|15160.3|15158.7|15156.7|154
1686889500000|2023-06-16 04:25:00|15160.9|15158.9|15160.7|15158.7|15162|15160|15159.4|15157.4|184
1686889800000|2023-06-16 04:30:00|15160.5|15158.5|15159.7|15157.7|15163.4|15161.4|15159|15157|254
1686890100000|2023-06-16 04:35:00|15159.8|15157.8|15158.4|15156.4|15160.9|15158.9|15157.7|15155.7|170
1686890400000|2023-06-16 04:40:00|15158.5|15156.5|15159.9|15157.9|15161.5|15159.5|15158.4|15156.4|168
1686890700000|2023-06-16 04:45:00|15159.8|15157.8|15157.2|15155.2|15161.2|15159.2|15157|15155|215
1686891000000|2023-06-16 04:50:00|15156.9|15154.9|15156.7|15154.7|15157|15155|15154.2|15152.2|179
1686891300000|2023-06-16 04:55:00|15156.8|15154.8|15153.7|15151.7|15156.8|15154.8|15153.4|15151.4|136
1686891600000|2023-06-16 05:00:00|15153.4|15151.4|15152.4|15150.4|15154.7|15152.7|15150.9|15148.9|206
1686891900000|2023-06-16 05:05:00|15152.5|15150.5|15150.4|15148.4|15155.5|15153.5|15150.3|15148.3|183
1686892200000|2023-06-16 05:10:00|15150.8|15148.8|15153.9|15151.9|15154.3|15152.3|15148.5|15146.5|231
1686892500000|2023-06-16 05:15:00|15154.2|15152.2|15155.4|15153.4|15156.8|15154.8|15153.2|15151.2|145
1686892800000|2023-06-16 05:20:00|15155.7|15153.7|15160.9|15158.9|15162|15160|15155.4|15153.4|317
1686893100000|2023-06-16 05:25:00|15161|15159|15160.9|15158.9|15167.3|15165.3|15160.7|15158.7|494
1686893400000|2023-06-16 05:30:00|15160.8|15158.8|15164.7|15162.7|15167.2|15165.2|15160.3|15158.3|319
1686893700000|2023-06-16 05:35:00|15164.5|15162.5|15163.9|15161.9|15165.9|15163.9|15162.4|15160.4|178
1686894000000|2023-06-16 05:40:00|15164|15162|15167.5|15165.5|15168.3|15166.3|15163.3|15161.3|258
1686894300000|2023-06-16 05:45:00|15167.4|15165.4|15169|15167|15170.5|15168.5|15166.2|15164.2|289
1686894600000|2023-06-16 05:50:00|15168.9|15166.9|15167.9|15165.9|15170.9|15168.9|15164.5|15162.5|324
1686894900000|2023-06-16 05:55:00|15167.8|15165.8|15175.2|15173.2|15177.7|15175.7|15162.9|15160.9|714
1686895200000|2023-06-16 06:00:00|15175.3|15173.3|15162|15160|15176.7|15174.7|15160.7|15158.7|1011
1686895500000|2023-06-16 06:05:00|15162.2|15160.2|15164.8|15162.8|15167.3|15165.3|15162.2|15160.2|347
1686895800000|2023-06-16 06:10:00|15164.9|15162.9|15173.4|15171.4|15173.4|15171.4|15163.4|15161.4|278
1686896100000|2023-06-16 06:15:00|15173.3|15171.3|15184.2|15182.2|15185.7|15183.7|15170.8|15168.8|715
1686896400000|2023-06-16 06:20:00|15183.7|15181.7|15186.2|15184.2|15187.7|15185.7|15182.8|15180.8|526
1686896700000|2023-06-16 06:25:00|15186|15184|15181.9|15179.9|15187.2|15185.2|15180.8|15178.8|407
1686897000000|2023-06-16 06:30:00|15182|15180|15185.2|15183.2|15186.2|15184.2|15178.9|15176.9|369
1686897300000|2023-06-16 06:35:00|15185.3|15183.3|15176.8|15174.8|15186.2|15184.2|15176.8|15174.8|416
1686897600000|2023-06-16 06:40:00|15176.9|15174.9|15173.7|15171.7|15178|15176|15172.2|15170.2|495
1686897900000|2023-06-16 06:45:00|15174|15172|15174.5|15172.5|15176.3|15174.3|15170|15168|406
1686898200000|2023-06-16 06:50:00|15174.4|15172.4|15174.8|15172.8|15178|15176|15173.5|15171.5|281
1686898500000|2023-06-16 06:55:00|15174.7|15172.7|15169.4|15167.4|15175|15173|15167|15165|548
1686898800000|2023-06-16 07:00:00|15169.3|15167.3|15161.9|15159.9|15169.3|15167.3|15156.9|15154.9|896
1686899100000|2023-06-16 07:05:00|15162|15160|15152.4|15150.4|15162.9|15160.9|15146|15144|1113
1686899400000|2023-06-16 07:10:00|15152.5|15150.5|15150.2|15148.2|15156.8|15154.8|15145.3|15143.3|826
1686899700000|2023-06-16 07:15:00|15150|15148|15165.8|15163.8|15167|15165|15150|15148|933
1686900000000|2023-06-16 07:20:00|15165.9|15163.9|15153.2|15151.2|15166.4|15164.4|15152.8|15150.8|743
1686900300000|2023-06-16 07:25:00|15153|15151|15163.5|15161.5|15163.7|15161.7|15151.8|15149.8|617
1686900600000|2023-06-16 07:30:00|15163.4|15161.4|15163|15161|15165.4|15163.4|15160.4|15158.4|502
1686900900000|2023-06-16 07:35:00|15163.2|15161.2|15160.5|15158.5|15167.7|15165.7|15155.8|15153.8|681
1686901200000|2023-06-16 07:40:00|15160.4|15158.4|15166.5|15164.5|15167.9|15165.9|15157.8|15155.8|529
1686901500000|2023-06-16 07:45:00|15166.4|15164.4|15167.8|15165.8|15169.7|15167.7|15162.5|15160.5|360
1686901800000|2023-06-16 07:50:00|15167.9|15165.9|15166.8|15164.8|15170.5|15168.5|15165.5|15163.5|392
1686902100000|2023-06-16 07:55:00|15166.9|15164.9|15169.3|15167.3|15173.7|15171.7|15165.8|15163.8|612
1686902400000|2023-06-16 08:00:00|15169.9|15167.9|15177.2|15175.2|15181.4|15179.4|15169.9|15167.9|1015
1686902700000|2023-06-16 08:05:00|15176.3|15174.3|15174.9|15172.9|15178|15176|15172.4|15170.4|682
1686903000000|2023-06-16 08:10:00|15174.8|15172.8|15176|15174|15177.7|15175.7|15172.9|15170.9|561
1686903300000|2023-06-16 08:15:00|15175.9|15173.9|15181.4|15179.4|15182.7|15180.7|15173.8|15171.8|1350
1686903600000|2023-06-16 08:20:00|15181.3|15179.3|15188.9|15186.9|15189|15187|15180|15178|786
1686903900000|2023-06-16 08:25:00|15188.8|15186.8|15200|15198|15203.2|15201.2|15187.9|15185.9|1323
1686904200000|2023-06-16 08:30:00|15199.9|15197.9|15205|15203|15214.4|15212.4|15198.4|15196.4|1654
1686904500000|2023-06-16 08:35:00|15205.2|15203.2|15212.7|15210.7|15212.7|15210.7|15200.9|15198.9|761
1686904800000|2023-06-16 08:40:00|15212.8|15210.8|15215.4|15213.4|15218.2|15216.2|15208.7|15206.7|1066
1686905100000|2023-06-16 08:45:00|15215.3|15213.3|15206.9|15204.9|15219|15217|15203.9|15201.9|951
1686905400000|2023-06-16 08:50:00|15206.8|15204.8|15202.5|15200.5|15207.5|15205.5|15199.2|15197.2|743
1686905700000|2023-06-16 08:55:00|15202.4|15200.4|15207|15205|15209.2|15207.2|15202.2|15200.2|731
1686906000000|2023-06-16 09:00:00|15207.2|15205.2|15211.7|15209.7|15212.3|15210.3|15206|15204|867
1686906300000|2023-06-16 09:05:00|15211.9|15209.9|15215.4|15213.4|15215.7|15213.7|15206.8|15204.8|853
1686906600000|2023-06-16 09:10:00|15215.3|15213.3|15213.8|15211.8|15219.2|15217.2|15211.7|15209.7|1117
1686906900000|2023-06-16 09:15:00|15213.7|15211.7|15211.9|15209.9|15214.5|15212.5|15207.8|15205.8|1335
1686907200000|2023-06-16 09:20:00|15212|15210|15206.5|15204.5|15212.5|15210.5|15204.7|15202.7|598
1686907500000|2023-06-16 09:25:00|15206.4|15204.4|15201.2|15199.2|15207.5|15205.5|15196.8|15194.8|1044
1686907800000|2023-06-16 09:30:00|15199.9|15197.9|15198.3|15196.3|15200.7|15198.7|15194.7|15192.7|593
1686908100000|2023-06-16 09:35:00|15198.2|15196.2|15201.8|15199.8|15204.7|15202.7|15196.7|15194.7|896
1686908400000|2023-06-16 09:40:00|15201.7|15199.7|15212.4|15210.4|15213|15211|15201.5|15199.5|918
1686908700000|2023-06-16 09:45:00|15212.3|15210.3|15207.8|15205.8|15214|15212|15206.4|15204.4|536
1686909000000|2023-06-16 09:50:00|15207|15205|15208.3|15206.3|15210|15208|15202.5|15200.5|512
1686909300000|2023-06-16 09:55:00|15208.2|15206.2|15205|15203|15208.2|15206.2|15200.9|15198.9|724
1686909600000|2023-06-16 10:00:00|15204.8|15202.8|15202.7|15200.7|15206.3|15204.3|15201.9|15199.9|839
1686909900000|2023-06-16 10:05:00|15202.5|15200.5|15197.4|15195.4|15205.7|15203.7|15196.7|15194.7|702
1686910200000|2023-06-16 10:10:00|15197.5|15195.5|15193.2|15191.2|15198.5|15196.5|15192.2|15190.2|837
1686910500000|2023-06-16 10:15:00|15193|15191|15184.9|15182.9|15193.9|15191.9|15183.4|15181.4|975
1686910800000|2023-06-16 10:20:00|15185|15183|15187.3|15185.3|15190.8|15188.8|15177.9|15175.9|1081
1686911100000|2023-06-16 10:25:00|15187.5|15185.5|15185.5|15183.5|15189.7|15187.7|15185.3|15183.3|348
1686911400000|2023-06-16 10:30:00|15185.7|15183.7|15191.7|15189.7|15196.7|15194.7|15184.4|15182.4|718
1686911700000|2023-06-16 10:35:00|15191.8|15189.8|15193.9|15191.9|15195.5|15193.5|15188.9|15186.9|647
1686912000000|2023-06-16 10:40:00|15194|15192|15195|15193|15198.7|15196.7|15191.8|15189.8|586
1686912300000|2023-06-16 10:45:00|15194.5|15192.5|15193.9|15191.9|15196.5|15194.5|15191.3|15189.3|292
1686912600000|2023-06-16 10:50:00|15194|15192|15192.9|15190.9|15195.7|15193.7|15184.9|15182.9|538
1686912900000|2023-06-16 10:55:00|15192.8|15190.8|15200.8|15198.8|15201.4|15199.4|15191.9|15189.9|423
1686913200000|2023-06-16 11:00:00|15201|15199|15210.4|15208.4|15210.5|15208.5|15197.7|15195.7|1240
1686913500000|2023-06-16 11:05:00|15210.8|15208.8|15205.3|15203.3|15211.2|15209.2|15202.5|15200.5|580
1686913800000|2023-06-16 11:10:00|15205.4|15203.4|15211.8|15209.8|15213.9|15211.9|15203.7|15201.7|580
1686914100000|2023-06-16 11:15:00|15211.7|15209.7|15208.9|15206.9|15218.3|15216.3|15208.7|15206.7|788
1686914400000|2023-06-16 11:20:00|15209.5|15207.5|15213|15211|15215.7|15213.7|15209.5|15207.5|627
1686914700000|2023-06-16 11:25:00|15212.9|15210.9|15224.4|15222.4|15225.7|15223.7|15212.2|15210.2|981
1686915000000|2023-06-16 11:30:00|15224.3|15222.3|15226.2|15224.2|15226.3|15224.3|15220.8|15218.8|1028
1686915300000|2023-06-16 11:35:00|15226.3|15224.3|15228.9|15226.9|15232.5|15230.5|15226.3|15224.3|1201
1686915600000|2023-06-16 11:40:00|15229.8|15227.8|15224.7|15222.7|15233.3|15231.3|15224.3|15222.3|744
1686915900000|2023-06-16 11:45:00|15224.9|15222.9|15226.9|15224.9|15230|15228|15223.2|15221.2|585
1686916200000|2023-06-16 11:50:00|15226.8|15224.8|15217.2|15215.2|15227|15225|15217.2|15215.2|1053
1686916500000|2023-06-16 11:55:00|15216.9|15214.9|15214|15212|15218.9|15216.9|15212.2|15210.2|1091
1686916800000|2023-06-16 12:00:00|15213.2|15211.2|15216.2|15214.2|15216.9|15214.9|15209.7|15207.7|1167
1686917100000|2023-06-16 12:05:00|15215.9|15213.9|15224.7|15222.7|15224.7|15222.7|15212.2|15210.2|1053
1686917400000|2023-06-16 12:10:00|15225|15223|15238.9|15236.9|15239.7|15237.7|15224|15222|1914
1686917700000|2023-06-16 12:15:00|15239|15237|15233.2|15231.2|15239|15237|15231.5|15229.5|1175
1686918000000|2023-06-16 12:20:00|15233.3|15231.3|15243.9|15241.9|15244.4|15242.4|15231.9|15229.9|1671
1686918300000|2023-06-16 12:25:00|15244|15242|15239|15237|15244.4|15242.4|15237.4|15235.4|989
1686918600000|2023-06-16 12:30:00|15239.2|15237.2|15244.5|15242.5|15251.2|15249.2|15238.4|15236.4|2264
1686918900000|2023-06-16 12:35:00|15244.7|15242.7|15237.8|15235.8|15244.8|15242.8|15233.9|15231.9|2213
1686919200000|2023-06-16 12:40:00|15237.9|15235.9|15240.4|15238.4|15241.5|15239.5|15230.8|15228.8|1650
1686919500000|2023-06-16 12:45:00|15240.2|15238.2|15235.3|15233.3|15246.7|15244.7|15234.2|15232.2|1597
1686919800000|2023-06-16 12:50:00|15235.2|15233.2|15239.5|15237.5|15240.7|15238.7|15228.7|15226.7|1498
1686920100000|2023-06-16 12:55:00|15239.4|15237.4|15242.2|15240.2|15247.2|15245.2|15238.3|15236.3|1566
1686920400000|2023-06-16 13:00:00|15242.5|15240.5|15239.4|15237.4|15244.9|15242.9|15237|15235|1222
1686920700000|2023-06-16 13:05:00|15239.5|15237.5|15223.5|15221.5|15240|15238|15222.9|15220.9|1807
1686921000000|2023-06-16 13:10:00|15223.4|15221.4|15225.8|15223.8|15226.3|15224.3|15210.9|15208.9|2983
1686921300000|2023-06-16 13:15:00|15225.7|15223.7|15244.4|15242.4|15247|15245|15224|15222|2360
1686921600000|2023-06-16 13:20:00|15244.5|15242.5|15272.2|15270.2|15273.4|15271.4|15242.7|15240.7|5127
1686921900000|2023-06-16 13:25:00|15272.3|15270.3|15282|15280|15283.5|15281.5|15249.4|15247.4|10746
1686922200000|2023-06-16 13:30:00|15281.5|15280.5|15213.7|15212.7|15284.3|15283.3|15206.4|15205.4|28643
1686922500000|2023-06-16 13:35:00|15213.9|15212.9|15196.5|15195.5|15216.2|15215.2|15186.2|15185.2|17814
1686922800000|2023-06-16 13:40:00|15196.7|15195.7|15165.7|15164.7|15200.7|15199.7|15160.2|15159.2|14971
1686923100000|2023-06-16 13:45:00|15166.8|15165.8|15168.4|15167.4|15173.4|15172.4|15149|15148|12170
1686923400000|2023-06-16 13:50:00|15168.7|15167.7|15146.9|15145.9|15186.4|15185.4|15142.9|15141.9|13008
1686923700000|2023-06-16 13:55:00|15147.2|15146.2|15168.5|15167.5|15171.9|15170.9|15145.9|15144.9|6919
1686924000000|2023-06-16 14:00:00|15179.8|15178.8|15185|15184|15195.7|15194.7|15163.2|15162.2|12594
1686924300000|2023-06-16 14:05:00|15185.1|15184.1|15192.8|15191.8|15196.5|15195.5|15161|15160|8830
1686924600000|2023-06-16 14:10:00|15192.6|15191.6|15184.3|15183.3|15215.3|15214.3|15178|15177|10384
1686924900000|2023-06-16 14:15:00|15184.1|15183.1|15187|15186|15198.3|15197.3|15169.8|15168.8|6567
1686925200000|2023-06-16 14:20:00|15187.5|15186.5|15207.6|15206.6|15211.8|15210.8|15179.8|15178.8|6072
1686925500000|2023-06-16 14:25:00|15207.8|15206.8|15227.3|15226.3|15229|15228|15189.3|15188.3|7738
1686925800000|2023-06-16 14:30:00|15227.1|15226.1|15219.9|15218.9|15227.8|15226.8|15205.6|15204.6|6020
1686926100000|2023-06-16 14:35:00|15220|15219|15219|15218|15230.8|15229.8|15206|15205|5884
1686926400000|2023-06-16 14:40:00|15219.1|15218.1|15186.5|15185.5|15220.8|15219.8|15185.5|15184.5|7115
1686926700000|2023-06-16 14:45:00|15187.5|15186.5|15179.9|15178.9|15188.8|15187.8|15161.8|15160.8|7230
1686927000000|2023-06-16 14:50:00|15179.8|15178.8|15186.1|15185.1|15191|15190|15171.6|15170.6|4592
1686927300000|2023-06-16 14:55:00|15186.3|15185.3|15190.5|15189.5|15205.8|15204.8|15181.5|15180.5|4726
1686927600000|2023-06-16 15:00:00|15191.9|15190.9|15194.3|15193.3|15201.4|15200.4|15174.9|15173.9|5144
1686927900000|2023-06-16 15:05:00|15194.4|15193.4|15215.3|15214.3|15219.3|15218.3|15186.8|15185.8|4904
1686928200000|2023-06-16 15:10:00|15215.1|15214.1|15225|15224|15232.4|15231.4|15209.6|15208.6|5297
1686928500000|2023-06-16 15:15:00|15224.9|15223.9|15194.8|15193.8|15224.9|15223.9|15194.3|15193.3|5692
1686928800000|2023-06-16 15:20:00|15194.5|15193.5|15173.4|15172.4|15205.3|15204.3|15164.8|15163.8|7040
1686929100000|2023-06-16 15:25:00|15173.3|15172.3|15161.3|15160.3|15180.8|15179.8|15142.3|15141.3|8969
1686929400000|2023-06-16 15:30:00|15161.1|15160.1|15167.4|15166.4|15176.1|15175.1|15159.3|15158.3|5281
1686929700000|2023-06-16 15:35:00|15167.1|15166.1|15164.6|15163.6|15173.7|15172.7|15157.3|15156.3|4747
1686930000000|2023-06-16 15:40:00|15163.4|15162.4|15173.3|15172.3|15178.8|15177.8|15156.9|15155.9|4672
1686930300000|2023-06-16 15:45:00|15173.1|15172.1|15154.1|15153.1|15182.9|15181.9|15153.1|15152.1|5370
1686930600000|2023-06-16 15:50:00|15154.3|15153.3|15179.1|15178.1|15180.9|15179.9|15146.6|15145.6|5804
1686930900000|2023-06-16 15:55:00|15179.3|15178.3|15190.6|15189.6|15191.9|15190.9|15177|15176|4705
1686931200000|2023-06-16 16:00:00|15191.1|15190.1|15187.1|15186.1|15193.4|15192.4|15178.6|15177.6|3981
1686931500000|2023-06-16 16:05:00|15187.3|15186.3|15186.1|15185.1|15196|15195|15178.5|15177.5|3425
1686931800000|2023-06-16 16:10:00|15186.3|15185.3|15180.6|15179.6|15199.4|15198.4|15180.3|15179.3|4117
1686932100000|2023-06-16 16:15:00|15180.4|15179.4|15195.4|15194.4|15197|15196|15176.9|15175.9|3867
1686932400000|2023-06-16 16:20:00|15195.9|15194.9|15200.6|15199.6|15201.8|15200.8|15187.8|15186.8|4103
1686932700000|2023-06-16 16:25:00|15200.3|15199.3|15206.9|15205.9|15208.4|15207.4|15197.8|15196.8|3466
1686933000000|2023-06-16 16:30:00|15206.8|15205.8|15217.6|15216.6|15217.6|15216.6|15202.8|15201.8|3832
1686933300000|2023-06-16 16:35:00|15217.8|15216.8|15207.8|15206.8|15218|15217|15197.8|15196.8|4051
1686933600000|2023-06-16 16:40:00|15207.4|15206.4|15201.1|15200.1|15210.1|15209.1|15198.5|15197.5|3225
1686933900000|2023-06-16 16:45:00|15200.9|15199.9|15215.8|15214.8|15217|15216|15197.9|15196.9|4683
1686934200000|2023-06-16 16:50:00|15215.9|15214.9|15227.4|15226.4|15232.1|15231.1|15214.5|15213.5|6103
1686934500000|2023-06-16 16:55:00|15227.6|15226.6|15219.4|15218.4|15229.4|15228.4|15218|15217|3514
1686934800000|2023-06-16 17:00:00|15219.9|15218.9|15218.9|15217.9|15221.3|15220.3|15207|15206|3708
1686935100000|2023-06-16 17:05:00|15219|15218|15201.1|15200.1|15224.6|15223.6|15200.8|15199.8|4937
1686935400000|2023-06-16 17:10:00|15201|15200|15198.6|15197.6|15201.9|15200.9|15185.6|15184.6|4669
1686935700000|2023-06-16 17:15:00|15198.8|15197.8|15193.1|15192.1|15201.8|15200.8|15189.4|15188.4|3587
1686936000000|2023-06-16 17:20:00|15193.3|15192.3|15196.7|15195.7|15201.6|15200.6|15183.4|15182.4|3906
1686936300000|2023-06-16 17:25:00|15197.2|15196.2|15187.2|15186.2|15205.1|15204.1|15181.8|15180.8|3814
1686936600000|2023-06-16 17:30:00|15187.3|15186.3|15188.1|15187.1|15197.6|15196.6|15183.4|15182.4|3439
1686936900000|2023-06-16 17:35:00|15187.8|15186.8|15195.1|15194.1|15195.4|15194.4|15178.3|15177.3|3709
1686937200000|2023-06-16 17:40:00|15194.6|15193.6|15195.1|15194.1|15197.1|15196.1|15187.6|15186.6|2411
1686937500000|2023-06-16 17:45:00|15195.2|15194.2|15173.6|15172.6|15197.6|15196.6|15168.1|15167.1|5006
1686937800000|2023-06-16 17:50:00|15173.3|15172.3|15190.6|15189.6|15190.9|15189.9|15169.8|15168.8|3137
1686938100000|2023-06-16 17:55:00|15190.3|15189.3|15188.3|15187.3|15191.1|15190.1|15178.9|15177.9|2549
1686938400000|2023-06-16 18:00:00|15188.4|15187.4|15166.3|15165.3|15193.6|15192.6|15162.3|15161.3|5369
1686938700000|2023-06-16 18:05:00|15166.2|15165.2|15176.3|15175.3|15177.6|15176.6|15163.4|15162.4|2993
1686939000000|2023-06-16 18:10:00|15176.4|15175.4|15168.9|15167.9|15183.6|15182.6|15166.8|15165.8|3175
1686939300000|2023-06-16 18:15:00|15168.8|15167.8|15167.1|15166.1|15174.5|15173.5|15161.3|15160.3|3032
1686939600000|2023-06-16 18:20:00|15167|15166|15170|15169|15170.3|15169.3|15157.7|15156.7|3152
1686939900000|2023-06-16 18:25:00|15169.8|15168.8|15168.2|15167.2|15173.1|15172.1|15162.2|15161.2|3031
1686940200000|2023-06-16 18:30:00|15168.6|15167.6|15145.8|15144.8|15168.6|15167.6|15139.2|15138.2|5442
1686940500000|2023-06-16 18:35:00|15145.7|15144.7|15159.4|15158.4|15163|15162|15145.6|15144.6|3391
1686940800000|2023-06-16 18:40:00|15159.3|15158.3|15149.8|15148.8|15160.6|15159.6|15145.3|15144.3|3437
1686941100000|2023-06-16 18:45:00|15149.9|15148.9|15146.3|15145.3|15155|15154|15141.5|15140.5|3147
1686941400000|2023-06-16 18:50:00|15146.2|15145.2|15146.6|15145.6|15155.3|15154.3|15142|15141|3484
1686941700000|2023-06-16 18:55:00|15146.7|15145.7|15130.8|15129.8|15151.1|15150.1|15128.8|15127.8|5562
1686942000000|2023-06-16 19:00:00|15131.6|15130.6|15126.7|15125.7|15135|15134|15112|15111|7964
1686942300000|2023-06-16 19:05:00|15126.6|15125.6|15117.7|15116.7|15132.1|15131.1|15110|15109|5158
1686942600000|2023-06-16 19:10:00|15117.8|15116.8|15098.5|15097.5|15118.1|15117.1|15097.7|15096.7|5095
1686942900000|2023-06-16 19:15:00|15098.3|15097.3|15115.2|15114.2|15117.3|15116.3|15097.3|15096.3|4930
1686943200000|2023-06-16 19:20:00|15115.3|15114.3|15126.7|15125.7|15132.2|15131.2|15115.3|15114.3|5751
1686943500000|2023-06-16 19:25:00|15127|15126|15111.6|15110.6|15128.2|15127.2|15107.5|15106.5|4580
1686943800000|2023-06-16 19:30:00|15112|15111|15134.2|15133.2|15139.1|15138.1|15110.7|15109.7|6595
1686944100000|2023-06-16 19:35:00|15134.6|15133.6|15136.5|15135.5|15141.5|15140.5|15124.6|15123.6|5488
1686944400000|2023-06-16 19:40:00|15135.7|15134.7|15123|15122|15138.5|15137.5|15120|15119|4648
1686944700000|2023-06-16 19:45:00|15123.1|15122.1|15126.3|15125.3|15139|15138|15122.2|15121.2|5291
1686945000000|2023-06-16 19:50:00|15125.9|15124.9|15096|15095|15127.8|15126.8|15095.1|15094.1|11364
1686945300000|2023-06-16 19:55:00|15096.1|15095.1|15090.4|15089.4|15096.8|15095.8|15073.9|15072.9|18669
1686945600000|2023-06-16 20:00:00|15090.9|15088.9|15114.6|15112.6|15122.1|15120.1|15090.6|15088.6|8205
1686945900000|2023-06-16 20:05:00|15114.9|15112.9|15122.9|15120.9|15125.3|15123.3|15112|15110|2791
1686946200000|2023-06-16 20:10:00|15123|15121|15116.1|15114.1|15125.1|15123.1|15113.8|15111.8|1721
1686946500000|2023-06-16 20:15:00|15116.3|15114.3|15118.4|15116.4|15118.6|15116.6|15113.1|15111.1|977
1686946800000|2023-06-16 20:20:00|15118.5|15116.5|15120.4|15118.4|15124.6|15122.6|15117.4|15115.4|737
1686947100000|2023-06-16 20:25:00|15120.8|15118.8|15122.4|15120.4|15124.6|15122.6|15120.4|15118.4|312
1686947400000|2023-06-16 20:30:00|15122.5|15120.5|15127.1|15125.1|15128.4|15126.4|15122.1|15120.1|510
1686947700000|2023-06-16 20:35:00|15127.4|15125.4|15119|15117|15127.4|15125.4|15118.3|15116.3|471
1686948000000|2023-06-16 20:40:00|15119.1|15117.1|15111.5|15109.5|15120.3|15118.3|15109.4|15107.4|507
1686948300000|2023-06-16 20:45:00|15111.4|15109.4|15113.8|15111.8|15115.5|15113.5|15109.8|15107.8|488
1686948600000|2023-06-16 20:50:00|15113.6|15111.6|15114.6|15112.6|15117.1|15115.1|15113.6|15111.6|189
1686948900000|2023-06-16 20:55:00|15114.5|15112.5|15116.9|15111.9|15117.7|15114.6|15110.5|15108.5|476
1686949200000|2023-06-16 21:00:00|15116.8|15111.8|15116.8|15111.8|15116.8|15111.8|15116.8|15111.8|0
1687125600000|2023-06-18 22:00:00|15125.6|15123.6|15132.8|15130.8|15133.9|15131.9|15121.3|15119.3|1003
1687125900000|2023-06-18 22:05:00|15132.6|15130.6|15132.5|15130.5|15135|15133|15130.8|15128.8|306
1687126200000|2023-06-18 22:10:00|15132.6|15130.6|15127.9|15125.9|15136.4|15134.4|15117.1|15115.1|827
1687126500000|2023-06-18 22:15:00|15127.8|15125.8|15127.1|15125.1|15129.5|15127.5|15124.9|15122.9|127
1687126800000|2023-06-18 22:20:00|15127.3|15125.3|15126.9|15124.9|15127.9|15125.9|15121.1|15119.1|201
1687127100000|2023-06-18 22:25:00|15126.8|15124.8|15126.3|15124.3|15129.3|15127.3|15124.4|15122.4|169
1687127400000|2023-06-18 22:30:00|15126.4|15124.4|15125.6|15123.6|15127.5|15125.5|15124.9|15122.9|70
1687127700000|2023-06-18 22:35:00|15125.5|15123.5|15125.9|15123.9|15127|15125|15124.4|15122.4|62
1687128000000|2023-06-18 22:40:00|15126|15124|15127.5|15125.5|15128.6|15126.6|15126|15124|66
1687128300000|2023-06-18 22:45:00|15127.4|15125.4|15133.6|15131.6|15137.5|15135.5|15127.4|15125.4|309
1687128600000|2023-06-18 22:50:00|15133.5|15131.5|15133.8|15131.8|15135.1|15133.1|15129.9|15127.9|192
1687128900000|2023-06-18 22:55:00|15133.6|15131.6|15132.6|15130.6|15136|15134|15132|15130|156
1687129200000|2023-06-18 23:00:00|15132.8|15130.8|15135.3|15133.3|15135.4|15133.4|15130.9|15128.9|98
1687129500000|2023-06-18 23:05:00|15135.1|15133.1|15132.9|15130.9|15135.1|15133.1|15131.4|15129.4|65
1687129800000|2023-06-18 23:10:00|15133|15131|15133.1|15131.1|15134.1|15132.1|15131.9|15129.9|86
1687130100000|2023-06-18 23:15:00|15133|15131|15133.5|15131.5|15134.3|15132.3|15132.6|15130.6|66
1687130400000|2023-06-18 23:20:00|15133.6|15131.6|15131.9|15129.9|15133.6|15131.6|15131|15129|67
1687130700000|2023-06-18 23:25:00|15132|15130|15132.4|15130.4|15133|15131|15131.4|15129.4|39
1687131000000|2023-06-18 23:30:00|15132.5|15130.5|15131.9|15129.9|15133.9|15131.9|15131.3|15129.3|80
1687131300000|2023-06-18 23:35:00|15131.6|15129.6|15122|15120|15131.6|15129.6|15121.9|15119.9|292
1687131600000|2023-06-18 23:40:00|15121.9|15119.9|15128|15126|15128|15126|15121.3|15119.3|194
1687131900000|2023-06-18 23:45:00|15127.9|15125.9|15125.8|15123.8|15128.9|15126.9|15124|15122|204
1687132200000|2023-06-18 23:50:00|15125.6|15123.6|15118.8|15116.8|15126.3|15124.3|15117.8|15115.8|388
1687132500000|2023-06-18 23:55:00|15118.6|15116.6|15118.6|15116.6|15121.8|15119.8|15116.6|15114.6|276
1687132800000|2023-06-19 00:00:00|15118.5|15116.5|15104.3|15102.3|15118.5|15116.5|15103.8|15101.8|757
1687133100000|2023-06-19 00:05:00|15104|15102|15098.3|15096.3|15107.4|15105.4|15096.9|15094.9|579
1687133400000|2023-06-19 00:10:00|15098|15096|15098.3|15096.3|15101.9|15099.9|15095.4|15093.4|414
1687133700000|2023-06-19 00:15:00|15098.4|15096.4|15096.8|15094.8|15100.5|15098.5|15092.5|15090.5|433
1687134000000|2023-06-19 00:20:00|15096.9|15094.9|15100.9|15098.9|15102.1|15100.1|15096.9|15094.9|359
1687134300000|2023-06-19 00:25:00|15100.4|15098.4|15097.3|15095.3|15100.9|15098.9|15097.1|15095.1|158
1687134600000|2023-06-19 00:30:00|15097.4|15095.4|15088.3|15086.3|15097.4|15095.4|15085.5|15083.5|816
1687134900000|2023-06-19 00:35:00|15088|15086|15093.4|15091.4|15096.3|15094.3|15086.8|15084.8|495
1687135200000|2023-06-19 00:40:00|15093.3|15091.3|15090.1|15088.1|15093.3|15091.3|15089.3|15087.3|265
1687135500000|2023-06-19 00:45:00|15090|15088|15093.1|15091.1|15095.4|15093.4|15089.6|15087.6|250
1687135800000|2023-06-19 00:50:00|15093.3|15091.3|15091.3|15089.3|15094.1|15092.1|15089.4|15087.4|177
1687136100000|2023-06-19 00:55:00|15091.1|15089.1|15094.4|15092.4|15095.4|15093.4|15090|15088|120
1687136400000|2023-06-19 01:00:00|15094.5|15092.5|15096|15094|15098.1|15096.1|15091.5|15089.5|314
1687136700000|2023-06-19 01:05:00|15095.9|15093.9|15093.9|15091.9|15100.8|15098.8|15093.6|15091.6|348
1687137000000|2023-06-19 01:10:00|15093.8|15091.8|15092.8|15090.8|15095|15093|15088.8|15086.8|221
1687137300000|2023-06-19 01:15:00|15092.6|15090.6|15095|15093|15097.5|15095.5|15092.5|15090.5|226
1687137600000|2023-06-19 01:20:00|15095.1|15093.1|15092.5|15090.5|15096.8|15094.8|15092|15090|146
1687137900000|2023-06-19 01:25:00|15092|15090|15091.5|15089.5|15094.5|15092.5|15089.6|15087.6|176
1687138200000|2023-06-19 01:30:00|15091.6|15089.6|15089.3|15087.3|15094.9|15092.9|15089.1|15087.1|147
1687138500000|2023-06-19 01:35:00|15089.1|15087.1|15090.4|15088.4|15091.1|15089.1|15087.4|15085.4|179
1687138800000|2023-06-19 01:40:00|15090.6|15088.6|15087|15085|15092.8|15090.8|15086.1|15084.1|232
1687139100000|2023-06-19 01:45:00|15086.9|15084.9|15090.5|15088.5|15090.6|15088.6|15086|15084|122
1687139400000|2023-06-19 01:50:00|15090.4|15088.4|15088.1|15086.1|15091.9|15089.9|15087|15085|141
1687139700000|2023-06-19 01:55:00|15088|15086|15089|15087|15090.6|15088.6|15087|15085|136
1687140000000|2023-06-19 02:00:00|15088.9|15086.9|15090.4|15088.4|15091|15089|15087.4|15085.4|83
1687140300000|2023-06-19 02:05:00|15090.5|15088.5|15093.8|15091.8|15095.6|15093.6|15090|15088|180
1687140600000|2023-06-19 02:10:00|15093.9|15091.9|15094.9|15092.9|15095.5|15093.5|15092.9|15090.9|96
1687140900000|2023-06-19 02:15:00|15094.3|15092.3|15093.9|15091.9|15096.9|15094.9|15093.6|15091.6|159
1687141200000|2023-06-19 02:20:00|15093.5|15091.5|15098.5|15096.5|15098.9|15096.9|15093.3|15091.3|129
1687141500000|2023-06-19 02:25:00|15098.4|15096.4|15106.4|15104.4|15107.8|15105.8|15098.4|15096.4|547
1687141800000|2023-06-19 02:30:00|15106.3|15104.3|15104.3|15102.3|15107.4|15105.4|15103.4|15101.4|194
1687142100000|2023-06-19 02:35:00|15104.4|15102.4|15103.4|15101.4|15105.6|15103.6|15103.4|15101.4|92
1687142400000|2023-06-19 02:40:00|15103.3|15101.3|15104.4|15102.4|15109.9|15107.9|15103.3|15101.3|293
1687142700000|2023-06-19 02:45:00|15104.5|15102.5|15108.5|15106.5|15108.6|15106.6|15103.6|15101.6|163
1687143000000|2023-06-19 02:50:00|15108.6|15106.6|15110.8|15108.8|15112.6|15110.6|15107.1|15105.1|321
1687143300000|2023-06-19 02:55:00|15110.6|15108.6|15107.8|15105.8|15110.8|15108.8|15107.4|15105.4|171
1687143600000|2023-06-19 03:00:00|15107.6|15105.6|15105|15103|15108.3|15106.3|15104.4|15102.4|170
1687143900000|2023-06-19 03:05:00|15105.1|15103.1|15105.1|15103.1|15108.4|15106.4|15104.1|15102.1|251
1687144200000|2023-06-19 03:10:00|15105.4|15103.4|15108|15106|15109.6|15107.6|15103.9|15101.9|237
1687144500000|2023-06-19 03:15:00|15108.1|15106.1|15108.5|15106.5|15109.6|15107.6|15106.6|15104.6|75
1687144800000|2023-06-19 03:20:00|15108.6|15106.6|15103.6|15101.6|15108.8|15106.8|15103.5|15101.5|147
1687145100000|2023-06-19 03:25:00|15103.5|15101.5|15104.8|15102.8|15105.9|15103.9|15103.3|15101.3|61
1687145400000|2023-06-19 03:30:00|15104.6|15102.6|15104.3|15102.3|15105.8|15103.8|15103|15101|124
1687145700000|2023-06-19 03:35:00|15104.1|15102.1|15099.6|15097.6|15104.3|15102.3|15098.5|15096.5|223
1687146000000|2023-06-19 03:40:00|15100|15098|15097.1|15095.1|15101.4|15099.4|15096.5|15094.5|229
1687146300000|2023-06-19 03:45:00|15097|15095|15090.6|15088.6|15097.3|15095.3|15087.9|15085.9|524
1687146600000|2023-06-19 03:50:00|15090.8|15088.8|15088.4|15086.4|15091.3|15089.3|15085.5|15083.5|345
1687146900000|2023-06-19 03:55:00|15088.5|15086.5|15086.9|15084.9|15090.9|15088.9|15086.5|15084.5|257
1687147200000|2023-06-19 04:00:00|15086.5|15084.5|15083.6|15081.6|15086.5|15084.5|15078.5|15076.5|766
1687147500000|2023-06-19 04:05:00|15083.8|15081.8|15085.3|15083.3|15086.6|15084.6|15081.4|15079.4|298
1687147800000|2023-06-19 04:10:00|15085.4|15083.4|15085.6|15083.6|15087.1|15085.1|15084.4|15082.4|131
1687148100000|2023-06-19 04:15:00|15085.8|15083.8|15083.6|15081.6|15088.1|15086.1|15083.5|15081.5|237
1687148400000|2023-06-19 04:20:00|15084|15082|15088.1|15086.1|15091.4|15089.4|15083.3|15081.3|285
1687148700000|2023-06-19 04:25:00|15088|15086|15086.4|15084.4|15090.1|15088.1|15085.9|15083.9|132
1687149000000|2023-06-19 04:30:00|15086.5|15084.5|15088.9|15086.9|15089|15087|15082.9|15080.9|230
1687149300000|2023-06-19 04:35:00|15088.8|15086.8|15090.1|15088.1|15090.4|15088.4|15087|15085|112
1687149600000|2023-06-19 04:40:00|15090|15088|15088.4|15086.4|15091.8|15089.8|15088.3|15086.3|152
1687149900000|2023-06-19 04:45:00|15088.3|15086.3|15084.9|15082.9|15088.9|15086.9|15084.3|15082.3|191
1687150200000|2023-06-19 04:50:00|15084.8|15082.8|15086.8|15084.8|15086.8|15084.8|15082.4|15080.4|204
1687150500000|2023-06-19 04:55:00|15086.6|15084.6|15084.6|15082.6|15086.9|15084.9|15082.9|15080.9|129
1687150800000|2023-06-19 05:00:00|15084.8|15082.8|15083.5|15081.5|15085.3|15083.3|15082|15080|138
1687151100000|2023-06-19 05:05:00|15083.4|15081.4|15087.8|15085.8|15089.9|15087.9|15083|15081|178
1687151400000|2023-06-19 05:10:00|15087.9|15085.9|15087.5|15085.5|15091.1|15089.1|15085.5|15083.5|215
1687151700000|2023-06-19 05:15:00|15087.4|15085.4|15085.6|15083.6|15087.8|15085.8|15083.8|15081.8|155
1687152000000|2023-06-19 05:20:00|15085.5|15083.5|15088.6|15086.6|15091|15089|15085.5|15083.5|205
1687152300000|2023-06-19 05:25:00|15088.8|15086.8|15089.6|15087.6|15089.6|15087.6|15084.8|15082.8|185
1687152600000|2023-06-19 05:30:00|15089.9|15087.9|15093|15091|15093.8|15091.8|15088.6|15086.6|348
1687152900000|2023-06-19 05:35:00|15092.9|15090.9|15093.8|15091.8|15094.4|15092.4|15090.8|15088.8|312
1687153200000|2023-06-19 05:40:00|15093.9|15091.9|15099.3|15097.3|15099.8|15097.8|15093.8|15091.8|498
1687153500000|2023-06-19 05:45:00|15099.4|15097.4|15098.9|15096.9|15100.4|15098.4|15097.4|15095.4|273
1687153800000|2023-06-19 05:50:00|15099|15097|15097.8|15095.8|15099.8|15097.8|15097.1|15095.1|126
1687154100000|2023-06-19 05:55:00|15097.6|15095.6|15098.6|15096.6|15100.8|15098.8|15096.5|15094.5|230
1687154400000|2023-06-19 06:00:00|15098.5|15096.5|15097.5|15095.5|15099.8|15097.8|15093.5|15091.5|320
1687154700000|2023-06-19 06:05:00|15097.4|15095.4|15095.3|15093.3|15099.3|15097.3|15094.9|15092.9|180
1687155000000|2023-06-19 06:10:00|15095.1|15093.1|15101.1|15099.1|15102.6|15100.6|15095|15093|293
1687155300000|2023-06-19 06:15:00|15101.3|15099.3|15100.8|15098.8|15101.3|15099.3|15097.9|15095.9|103
1687155600000|2023-06-19 06:20:00|15100.6|15098.6|15100.8|15098.8|15100.8|15098.8|15095.9|15093.9|181
1687155900000|2023-06-19 06:25:00|15100.9|15098.9|15096.6|15094.6|15101.4|15099.4|15095|15093|270
1687156200000|2023-06-19 06:30:00|15096.5|15094.5|15094.4|15092.4|15097.8|15095.8|15093.9|15091.9|224
1687156500000|2023-06-19 06:35:00|15094.5|15092.5|15100.5|15098.5|15101.3|15099.3|15094.3|15092.3|248
1687156800000|2023-06-19 06:40:00|15100.6|15098.6|15099.1|15097.1|15104.1|15102.1|15099.1|15097.1|287
1687157100000|2023-06-19 06:45:00|15099.3|15097.3|15097.4|15095.4|15100.3|15098.3|15097.4|15095.4|156
1687157400000|2023-06-19 06:50:00|15097.5|15095.5|15098.8|15096.8|15100.5|15098.5|15096.9|15094.9|143
1687157700000|2023-06-19 06:55:00|15098.9|15096.9|15099.1|15097.1|15102.3|15100.3|15098.4|15096.4|177
1687158000000|2023-06-19 07:00:00|15099|15097|15093.3|15091.3|15102|15100|15089.6|15087.6|728
1687158300000|2023-06-19 07:05:00|15093.1|15091.1|15102|15100|15103.1|15101.1|15089|15087|623
1687158600000|2023-06-19 07:10:00|15101.8|15099.8|15107|15105|15110.4|15108.4|15101.8|15099.8|961
1687158900000|2023-06-19 07:15:00|15106.9|15104.9|15104.9|15102.9|15107.3|15105.3|15100.6|15098.6|445
1687159200000|2023-06-19 07:20:00|15104.8|15102.8|15103.5|15101.5|15107.9|15105.9|15101.9|15099.9|320
1687159500000|2023-06-19 07:25:00|15103.6|15101.6|15110.9|15108.9|15113.4|15111.4|15103.4|15101.4|742
1687159800000|2023-06-19 07:30:00|15110.8|15108.8|15120.4|15118.4|15120.4|15118.4|15109|15107|688
1687160100000|2023-06-19 07:35:00|15120.3|15118.3|15116|15114|15121.4|15119.4|15114.8|15112.8|790
1687160400000|2023-06-19 07:40:00|15115.9|15113.9|15108.6|15106.6|15117.5|15115.5|15108.6|15106.6|494
1687160700000|2023-06-19 07:45:00|15109|15107|15103.3|15101.3|15110.1|15108.1|15102.1|15100.1|512
1687161000000|2023-06-19 07:50:00|15103.4|15101.4|15104|15102|15106.3|15104.3|15101.6|15099.6|405
1687161300000|2023-06-19 07:55:00|15103.9|15101.9|15092.9|15090.9|15104.5|15102.5|15088|15086|819
1687161600000|2023-06-19 08:00:00|15092.8|15090.8|15081.3|15079.3|15096.4|15094.4|15077.6|15075.6|1026
1687161900000|2023-06-19 08:05:00|15081.1|15079.1|15089.5|15087.5|15091.6|15089.6|15077.9|15075.9|623
1687162200000|2023-06-19 08:10:00|15089.6|15087.6|15091.8|15089.8|15094.3|15092.3|15087.8|15085.8|473
1687162500000|2023-06-19 08:15:00|15091.9|15089.9|15091.3|15089.3|15093.3|15091.3|15088.4|15086.4|263
1687162800000|2023-06-19 08:20:00|15091.1|15089.1|15088.8|15086.8|15091.3|15089.3|15080.4|15078.4|419
1687163100000|2023-06-19 08:25:00|15088.9|15086.9|15082.5|15080.5|15088.9|15086.9|15080.4|15078.4|437
1687163400000|2023-06-19 08:30:00|15082.4|15080.4|15080.8|15078.8|15084.5|15082.5|15076.9|15074.9|528
1687163700000|2023-06-19 08:35:00|15080.9|15078.9|15071.8|15069.8|15082|15080|15068.4|15066.4|866
1687164000000|2023-06-19 08:40:00|15071.9|15069.9|15075.5|15073.5|15078|15076|15071.9|15069.9|425
1687164300000|2023-06-19 08:45:00|15075.4|15073.4|15074.8|15072.8|15076.6|15074.6|15068.9|15066.9|551
1687164600000|2023-06-19 08:50:00|15074.9|15072.9|15082.3|15080.3|15083.5|15081.5|15074.6|15072.6|400
1687164900000|2023-06-19 08:55:00|15082|15080|15084|15082|15087.9|15085.9|15080.3|15078.3|334
1687165200000|2023-06-19 09:00:00|15083.9|15081.9|15073.1|15071.1|15084|15082|15072.5|15070.5|327
1687165500000|2023-06-19 09:05:00|15073|15071|15075.5|15073.5|15082.5|15080.5|15072.8|15070.8|287
1687165800000|2023-06-19 09:10:00|15075.6|15073.6|15077.5|15075.5|15078|15076|15069.1|15067.1|372
1687166100000|2023-06-19 09:15:00|15077.4|15075.4|15079.8|15077.8|15082|15080|15076.6|15074.6|286
1687166400000|2023-06-19 09:20:00|15079.9|15077.9|15086.8|15084.8|15088.6|15086.6|15079.3|15077.3|626
1687166700000|2023-06-19 09:25:00|15086.9|15084.9|15085.5|15083.5|15088.3|15086.3|15083|15081|292
1687167000000|2023-06-19 09:30:00|15085.4|15083.4|15090|15088|15090.1|15088.1|15082.1|15080.1|271
1687167300000|2023-06-19 09:35:00|15090.1|15088.1|15087.4|15085.4|15091.4|15089.4|15086.4|15084.4|190
1687167600000|2023-06-19 09:40:00|15087|15085|15090.1|15088.1|15090.5|15088.5|15083|15081|253
1687167900000|2023-06-19 09:45:00|15090.3|15088.3|15089.9|15087.9|15091.5|15089.5|15088.1|15086.1|183
1687168200000|2023-06-19 09:50:00|15090|15088|15092.5|15090.5|15097|15095|15089.9|15087.9|354
1687168500000|2023-06-19 09:55:00|15092.4|15090.4|15089|15087|15093.4|15091.4|15088.8|15086.8|177
1687168800000|2023-06-19 10:00:00|15089.1|15087.1|15078.5|15076.5|15093.9|15091.9|15078.5|15076.5|491
1687169100000|2023-06-19 10:05:00|15078.6|15076.6|15085.4|15083.4|15085.4|15083.4|15075.9|15073.9|339
1687169400000|2023-06-19 10:10:00|15085.5|15083.5|15081|15079|15088.3|15086.3|15080.3|15078.3|279
1687169700000|2023-06-19 10:15:00|15081.1|15079.1|15082.8|15080.8|15083|15081|15078.9|15076.9|243
1687170000000|2023-06-19 10:20:00|15082.9|15080.9|15084.6|15082.6|15086.4|15084.4|15081.8|15079.8|168
1687170300000|2023-06-19 10:25:00|15084.5|15082.5|15086.3|15084.3|15088|15086|15082.1|15080.1|206
1687170600000|2023-06-19 10:30:00|15086.1|15084.1|15086.3|15084.3|15088.5|15086.5|15084|15082|203
1687170900000|2023-06-19 10:35:00|15086.1|15084.1|15081|15079|15086.4|15084.4|15078.6|15076.6|180
1687171200000|2023-06-19 10:40:00|15081.1|15079.1|15077.3|15075.3|15082.4|15080.4|15076.1|15074.1|217
1687171500000|2023-06-19 10:45:00|15077.4|15075.4|15073|15071|15079.1|15077.1|15072.9|15070.9|214
1687171800000|2023-06-19 10:50:00|15073.1|15071.1|15073.5|15071.5|15077|15075|15071.9|15069.9|224
1687172100000|2023-06-19 10:55:00|15073.6|15071.6|15073.9|15071.9|15077.6|15075.6|15067|15065|582
1687172400000|2023-06-19 11:00:00|15073.6|15071.6|15075|15073|15076.4|15074.4|15068.3|15066.3|309
1687172700000|2023-06-19 11:05:00|15074.9|15072.9|15072.9|15070.9|15075.4|15073.4|15069.8|15067.8|186
1687173000000|2023-06-19 11:10:00|15073|15071|15064.5|15062.5|15073.6|15071.6|15063.6|15061.6|366
1687173300000|2023-06-19 11:15:00|15064.6|15062.6|15072.6|15070.6|15073|15071|15063.9|15061.9|346
1687173600000|2023-06-19 11:20:00|15072.3|15070.3|15067.3|15065.3|15073.4|15071.4|15065.6|15063.6|270
1687173900000|2023-06-19 11:25:00|15067.4|15065.4|15072.4|15070.4|15073.9|15071.9|15066.9|15064.9|177
1687174200000|2023-06-19 11:30:00|15072.3|15070.3|15067|15065|15072.9|15070.9|15067|15065|149
1687174500000|2023-06-19 11:35:00|15067.1|15065.1|15068.1|15066.1|15069.3|15067.3|15066.8|15064.8|89
1687174800000|2023-06-19 11:40:00|15068|15066|15062.3|15060.3|15068.5|15066.5|15061.8|15059.8|284
1687175100000|2023-06-19 11:45:00|15062.4|15060.4|15060.8|15058.8|15065.4|15063.4|15056.9|15054.9|587
1687175400000|2023-06-19 11:50:00|15060.9|15058.9|15058.5|15056.5|15060.9|15058.9|15054|15052|466
1687175700000|2023-06-19 11:55:00|15058.4|15056.4|15058.6|15056.6|15059.8|15057.8|15055.6|15053.6|184
1687176000000|2023-06-19 12:00:00|15058.8|15056.8|15056.4|15054.4|15059.3|15057.3|15055.6|15053.6|199
1687176300000|2023-06-19 12:05:00|15056.1|15054.1|15051.4|15049.4|15056.1|15054.1|15049.8|15047.8|623
1687176600000|2023-06-19 12:10:00|15051.5|15049.5|15061.8|15059.8|15064.8|15062.8|15051.4|15049.4|683
1687176900000|2023-06-19 12:15:00|15061.6|15059.6|15055.1|15053.1|15064|15062|15055.1|15053.1|312
1687177200000|2023-06-19 12:20:00|15055|15053|15059.8|15057.8|15061|15059|15054.4|15052.4|299
1687177500000|2023-06-19 12:25:00|15059.6|15057.6|15062.1|15060.1|15064|15062|15059.6|15057.6|320
1687177800000|2023-06-19 12:30:00|15062.3|15060.3|15069.3|15067.3|15070|15068|15061.4|15059.4|468
1687178100000|2023-06-19 12:35:00|15069.1|15067.1|15068.4|15066.4|15073.1|15071.1|15066.9|15064.9|512
1687178400000|2023-06-19 12:40:00|15068.6|15066.6|15067.3|15065.3|15069.8|15067.8|15066.4|15064.4|243
1687178700000|2023-06-19 12:45:00|15067.1|15065.1|15067|15065|15069.8|15067.8|15066.4|15064.4|242
1687179000000|2023-06-19 12:50:00|15066.9|15064.9|15072.4|15070.4|15072.5|15070.5|15066.6|15064.6|329
1687179300000|2023-06-19 12:55:00|15072.5|15070.5|15070.9|15068.9|15073.6|15071.6|15067.4|15065.4|340
1687179600000|2023-06-19 13:00:00|15070.8|15068.8|15069.9|15067.9|15071.1|15069.1|15067.9|15065.9|209
1687179900000|2023-06-19 13:05:00|15069.8|15067.8|15067.4|15065.4|15069.9|15067.9|15062.3|15060.3|584
1687180200000|2023-06-19 13:10:00|15067.5|15065.5|15077.9|15075.9|15078.4|15076.4|15067.5|15065.5|758
1687180500000|2023-06-19 13:15:00|15077.8|15075.8|15072.1|15070.1|15080.1|15078.1|15069.6|15067.6|826
1687180800000|2023-06-19 13:20:00|15072.4|15070.4|15070.4|15068.4|15074.8|15072.8|15069|15067|360
1687181100000|2023-06-19 13:25:00|15070.3|15068.3|15066.4|15064.4|15073.3|15071.3|15065.6|15063.6|498
1687181400000|2023-06-19 13:30:00|15065.9|15064.9|15061.4|15060.4|15068.1|15067.1|15059.4|15058.4|1427
1687181700000|2023-06-19 13:35:00|15061.3|15060.3|15056.4|15055.4|15062.1|15061.1|15052.1|15051.1|1590
1687182000000|2023-06-19 13:40:00|15056.5|15055.5|15056.6|15055.6|15059.5|15058.5|15052.9|15051.9|781
1687182300000|2023-06-19 13:45:00|15056.9|15055.9|15058.4|15057.4|15058.9|15057.9|15053.4|15052.4|848
1687182600000|2023-06-19 13:50:00|15058.5|15057.5|15054.6|15053.6|15060.6|15059.6|15053.9|15052.9|742
1687182900000|2023-06-19 13:55:00|15054.5|15053.5|15055.6|15054.6|15059.3|15058.3|15052.9|15051.9|862
1687183200000|2023-06-19 14:00:00|15055.4|15054.4|15053.4|15052.4|15057.8|15056.8|15052.9|15051.9|945
1687183500000|2023-06-19 14:05:00|15053.3|15052.3|15054.9|15053.9|15056|15055|15052.4|15051.4|667
1687183800000|2023-06-19 14:10:00|15055|15054|15046.6|15045.6|15055|15054|15045.8|15044.8|1361
1687184100000|2023-06-19 14:15:00|15046.3|15045.3|15051.4|15050.4|15052.8|15051.8|15045.9|15044.9|833
1687184400000|2023-06-19 14:20:00|15051.3|15050.3|15058.9|15057.9|15059.5|15058.5|15051|15050|1027
1687184700000|2023-06-19 14:25:00|15059|15058|15059.1|15058.1|15060.1|15059.1|15056.6|15055.6|546
1687185000000|2023-06-19 14:30:00|15059.3|15058.3|15052.5|15051.5|15059.3|15058.3|15051.3|15050.3|773
1687185300000|2023-06-19 14:35:00|15052.6|15051.6|15052.6|15051.6|15055.9|15054.9|15051.8|15050.8|471
1687185600000|2023-06-19 14:40:00|15052.8|15051.8|15055.6|15054.6|15056.9|15055.9|15052.8|15051.8|559
1687185900000|2023-06-19 14:45:00|15055.8|15054.8|15056|15055|15058.3|15057.3|15054.5|15053.5|418
1687186200000|2023-06-19 14:50:00|15056.1|15055.1|15061.4|15060.4|15063.9|15062.9|15056|15055|881
1687186500000|2023-06-19 14:55:00|15061.5|15060.5|15059.6|15058.6|15061.5|15060.5|15057.1|15056.1|592
1687186800000|2023-06-19 15:00:00|15059.8|15058.8|15059.6|15058.6|15063|15062|15058.3|15057.3|635
1687187100000|2023-06-19 15:05:00|15059.5|15058.5|15054.1|15053.1|15059.6|15058.6|15053.9|15052.9|907
1687187400000|2023-06-19 15:10:00|15053.9|15052.9|15056.1|15055.1|15058.3|15057.3|15052.3|15051.3|552
1687187700000|2023-06-19 15:15:00|15056|15055|15056.1|15055.1|15059.9|15058.9|15055.4|15054.4|390
1687188000000|2023-06-19 15:20:00|15056|15055|15054.1|15053.1|15056|15055|15053.3|15052.3|387
1687188300000|2023-06-19 15:25:00|15054.3|15053.3|15049.4|15048.4|15054.6|15053.6|15048.5|15047.5|796
1687188600000|2023-06-19 15:30:00|15049.5|15048.5|15051.4|15050.4|15052.1|15051.1|15047.9|15046.9|674
1687188900000|2023-06-19 15:35:00|15051.3|15050.3|15056.9|15055.9|15058|15057|15050.8|15049.8|683
1687189200000|2023-06-19 15:40:00|15057|15056|15061.4|15060.4|15062|15061|15056.5|15055.5|403
1687189500000|2023-06-19 15:45:00|15061|15060|15057.6|15056.6|15062.3|15061.3|15057.1|15056.1|604
1687189800000|2023-06-19 15:50:00|15057.9|15056.9|15060.4|15059.4|15061.8|15060.8|15056.8|15055.8|490
1687190100000|2023-06-19 15:55:00|15060.5|15059.5|15061.9|15060.9|15062.9|15061.9|15060|15059|332
1687190400000|2023-06-19 16:00:00|15062|15061|15064.5|15063.5|15065.5|15064.5|15061.9|15060.9|491
1687190700000|2023-06-19 16:05:00|15064.6|15063.6|15060.6|15059.6|15065.5|15064.5|15059.3|15058.3|588
1687191000000|2023-06-19 16:10:00|15060.9|15059.9|15060.3|15059.3|15063|15062|15059.4|15058.4|301
1687191300000|2023-06-19 16:15:00|15060.1|15059.1|15062.9|15061.9|15064|15063|15060|15059|332
1687191600000|2023-06-19 16:20:00|15063|15062|15062|15061|15064|15063|15061.3|15060.3|256
1687191900000|2023-06-19 16:25:00|15061.9|15060.9|15061.1|15060.1|15062.5|15061.5|15059.6|15058.6|461
1687192200000|2023-06-19 16:30:00|15061.3|15060.3|15056|15055|15063.5|15062.5|15055.8|15054.8|597
1687192500000|2023-06-19 16:35:00|15055.9|15054.9|15056.9|15055.9|15057.8|15056.8|15055.6|15054.6|253
1687192800000|2023-06-19 16:40:00|15057|15056|15058.9|15057.9|15059.1|15058.1|15056.4|15055.4|287
1687193100000|2023-06-19 16:45:00|15058.8|15057.8|15057.4|15056.4|15059.1|15058.1|15056.1|15055.1|238
1687193400000|2023-06-19 16:50:00|15057.3|15056.3|15061.3|15060.3|15062.8|15061.8|15057.1|15056.1|313
1687193700000|2023-06-19 16:55:00|15061.4|15060.4|15054.6|15053.6|15062.5|15061.5|15052.1|15051.1|375
1687194000000|2023-06-19 17:00:00|15057.5|15052.5|15059.7|15054.7|15059.9|15054.9|15055.6|15050.6|0
1687194300000|2023-06-19 17:05:00|15059.5|15054.5|15059|15054|15059.8|15054.8|15059|15054|0
1687194900000|2023-06-19 17:15:00|15059.1|15054.1|15059.1|15054.1|15059.1|15054.1|15059.1|15054.1|0
1687195500000|2023-06-19 17:25:00|15059.2|15054.2|15058.4|15053.4|15059.2|15054.2|15058.4|15053.4|0
1687195800000|2023-06-19 17:30:00|15058.3|15053.3|15058.3|15053.3|15058.3|15053.3|15058.3|15053.3|0
1687196100000|2023-06-19 17:35:00|15061.2|15056.2|15058.3|15053.3|15061.7|15056.7|15058.3|15053.3|0
1687196400000|2023-06-19 17:40:00|15058.4|15053.4|15058.4|15053.4|15058.4|15053.4|15058.4|15053.4|0
1687196700000|2023-06-19 17:45:00|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|0
1687197000000|2023-06-19 17:50:00|15061.7|15056.7|15062.4|15057.4|15062.4|15057.4|15061.7|15056.7|0
1687197300000|2023-06-19 17:55:00|15062.5|15057.5|15062.4|15057.4|15062.6|15057.6|15062.4|15057.4|0
1687197600000|2023-06-19 18:00:00|15065.3|15060.3|15062.6|15057.6|15065.8|15060.8|15062.6|15057.6|0
1687197900000|2023-06-19 18:05:00|15062.7|15057.7|15062.8|15057.8|15062.8|15057.8|15062.7|15057.7|0
1687198200000|2023-06-19 18:10:00|15065.7|15060.7|15066.4|15061.4|15066.4|15061.4|15065.7|15060.7|0
1687198500000|2023-06-19 18:15:00|15069.3|15064.3|15073.9|15068.9|15077.7|15072.7|15069.3|15064.3|0
1687198800000|2023-06-19 18:20:00|15074|15069|15066.9|15061.9|15074|15069|15066.9|15061.9|0
1687199100000|2023-06-19 18:25:00|15067.2|15062.2|15067.2|15062.2|15067.2|15062.2|15067.1|15062.1|0
1687199700000|2023-06-19 18:35:00|15067.3|15062.3|15067.2|15062.2|15067.3|15062.3|15067.2|15062.2|0
1687200300000|2023-06-19 18:45:00|15067.1|15062.1|15067.1|15062.1|15067.1|15062.1|15067.1|15062.1|0
1687200900000|2023-06-19 18:55:00|15065.6|15060.6|15063.6|15058.6|15065.6|15060.6|15063.6|15058.6|0
1687201200000|2023-06-19 19:00:00|15063.7|15058.7|15063.7|15058.7|15063.8|15058.8|15063.7|15058.7|0
1687201500000|2023-06-19 19:05:00|15063.4|15058.4|15065|15060|15066.8|15061.8|15063.3|15058.3|0
1687201800000|2023-06-19 19:10:00|15063.6|15058.6|15066.7|15061.7|15066.7|15061.7|15063.3|15058.3|0
1687202100000|2023-06-19 19:15:00|15066|15061|15065.3|15060.3|15066|15061|15063.6|15058.6|0
1687202400000|2023-06-19 19:20:00|15065.4|15060.4|15065.3|15060.3|15065.4|15060.4|15065.3|15060.3|0
1687202700000|2023-06-19 19:25:00|15065.2|15060.2|15065.1|15060.1|15065.2|15060.2|15065.1|15060.1|0
1687203000000|2023-06-19 19:30:00|15064.9|15059.9|15061.4|15056.4|15064.9|15059.9|15061.4|15056.4|0
1687203300000|2023-06-19 19:35:00|15064.3|15059.3|15063.1|15058.1|15064.8|15059.8|15063.1|15058.1|0
1687203600000|2023-06-19 19:40:00|15061.6|15056.6|15064.6|15059.6|15065|15060|15061.4|15056.4|0
1687203900000|2023-06-19 19:45:00|15064.7|15059.7|15061.3|15056.3|15064.7|15059.7|15061.2|15056.2|0
1687204200000|2023-06-19 19:50:00|15061.2|15056.2|15061.2|15056.2|15061.3|15056.3|15061.2|15056.2|0
1687204500000|2023-06-19 19:55:00|15062.6|15057.6|15064.6|15059.6|15064.6|15059.6|15062.6|15057.6|0
1687204800000|2023-06-19 20:00:00|15064.7|15059.7|15064.4|15059.4|15064.7|15059.7|15064.4|15059.4|0
1687205100000|2023-06-19 20:05:00|15064.5|15059.5|15064.6|15059.6|15064.6|15059.6|15064.5|15059.5|0
1687205400000|2023-06-19 20:10:00|15068|15063|15068|15063|15068|15063|15068|15063|0
1687206000000|2023-06-19 20:20:00|15061.2|15056.2|15068|15063|15068|15063|15061.2|15056.2|0
1687206300000|2023-06-19 20:25:00|15067.9|15062.9|15068.2|15063.2|15068.2|15063.2|15067.9|15062.9|0
1687206600000|2023-06-19 20:30:00|15068.3|15063.3|15068.3|15063.3|15068.3|15063.3|15068.3|15063.3|0
1687206900000|2023-06-19 20:35:00|15068.2|15063.2|15068.2|15063.2|15068.2|15063.2|15068.2|15063.2|0
1687207200000|2023-06-19 20:40:00|15068.1|15063.1|15068.2|15063.2|15068.2|15063.2|15068.1|15063.1|0
1687207500000|2023-06-19 20:45:00|15068.1|15063.1|15068.2|15063.2|15068.2|15063.2|15068.1|15063.1|0
1687207800000|2023-06-19 20:50:00|15068.1|15063.1|15068.2|15063.2|15068.2|15063.2|15068.1|15063.1|0
1687208100000|2023-06-19 20:55:00|15068.9|15063.9|15067.1|15062.1|15069.6|15064.6|15067.1|15062.1|0
1687208400000|2023-06-19 21:00:00|15067|15062|15067.1|15062.1|15067.1|15062.1|15067|15062|0
1687209300000|2023-06-19 21:15:00|15067|15062|15066.9|15061.9|15067|15062|15066.9|15061.9|0
1687209600000|2023-06-19 21:20:00|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|15066.8|15061.8|0
1687209900000|2023-06-19 21:25:00|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|15066.7|15061.7|0
1687210200000|2023-06-19 21:30:00|15066.6|15061.6|15066.3|15061.3|15066.6|15061.6|15066.2|15061.2|0
1687210800000|2023-06-19 21:40:00|15066.2|15061.2|15066.2|15061.2|15066.2|15061.2|15066.2|15061.2|0
1687211100000|2023-06-19 21:45:00|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|15066.3|15061.3|0
1687211400000|2023-06-19 21:50:00|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|15066.4|15061.4|0
1687211700000|2023-06-19 21:55:00|15066.2|15061.2|15066|15061|15066.2|15061.2|15066|15061|0
1687212000000|2023-06-19 22:00:00|15059.1|15057.1|15059.1|15057.1|15067.6|15065.6|15055.6|15053.6|638
1687212300000|2023-06-19 22:05:00|15059.5|15057.5|15054.1|15052.1|15060.6|15058.6|15053.3|15051.3|377
1687212600000|2023-06-19 22:10:00|15054.4|15052.4|15054.6|15052.6|15057|15055|15053.6|15051.6|144
1687212900000|2023-06-19 22:15:00|15054.8|15052.8|15057.3|15055.3|15058.6|15056.6|15053.3|15051.3|188
1687213200000|2023-06-19 22:20:00|15057.4|15055.4|15056|15054|15058.1|15056.1|15053.1|15051.1|142
1687213500000|2023-06-19 22:25:00|15056.1|15054.1|15054.3|15052.3|15056.5|15054.5|15052.6|15050.6|110
1687213800000|2023-06-19 22:30:00|15054.4|15052.4|15055|15053|15055.5|15053.5|15052.9|15050.9|97
1687214100000|2023-06-19 22:35:00|15055.1|15053.1|15054.8|15052.8|15056.4|15054.4|15054|15052|84
1687214400000|2023-06-19 22:40:00|15054.6|15052.6|15054|15052|15054.9|15052.9|15053.8|15051.8|30
1687214700000|2023-06-19 22:45:00|15053.9|15051.9|15053.3|15051.3|15054|15052|15050.9|15048.9|135
1687215000000|2023-06-19 22:50:00|15053.4|15051.4|15053.5|15051.5|15054.8|15052.8|15053.3|15051.3|40
1687215300000|2023-06-19 22:55:00|15053.4|15051.4|15053.3|15051.3|15053.8|15051.8|15051.1|15049.1|55
1687215600000|2023-06-19 23:00:00|15053.1|15051.1|15056.6|15054.6|15058.1|15056.1|15053.1|15051.1|298
1687215900000|2023-06-19 23:05:00|15056.5|15054.5|15055.9|15053.9|15057.8|15055.8|15055.6|15053.6|134
1687216200000|2023-06-19 23:10:00|15055.8|15053.8|15051.8|15049.8|15056|15054|15048.3|15046.3|377
1687216500000|2023-06-19 23:15:00|15051.9|15049.9|15056|15054|15056.1|15054.1|15050.9|15048.9|134
1687216800000|2023-06-19 23:20:00|15055.8|15053.8|15059.4|15057.4|15059.8|15057.8|15055.1|15053.1|240
1687217100000|2023-06-19 23:25:00|15059.3|15057.3|15054.8|15052.8|15061|15059|15053.6|15051.6|228
1687217400000|2023-06-19 23:30:00|15054.6|15052.6|15061.8|15059.8|15063.8|15061.8|15052.9|15050.9|279
1687217700000|2023-06-19 23:35:00|15061.9|15059.9|15066.4|15064.4|15067.6|15065.6|15061.8|15059.8|301
1687218000000|2023-06-19 23:40:00|15066.3|15064.3|15063|15061|15066.4|15064.4|15062.3|15060.3|95
1687218300000|2023-06-19 23:45:00|15062.5|15060.5|15059.3|15057.3|15062.8|15060.8|15057.9|15055.9|211
1687218600000|2023-06-19 23:50:00|15059.4|15057.4|15063.6|15061.6|15064.9|15062.9|15058.3|15056.3|249
1687218900000|2023-06-19 23:55:00|15063.8|15061.8|15064.1|15062.1|15065.9|15063.9|15061.8|15059.8|212
1687219200000|2023-06-20 00:00:00|15064|15062|15069.9|15067.9|15072.6|15070.6|15062.4|15060.4|677
1687219500000|2023-06-20 00:05:00|15070|15068|15071.8|15069.8|15073.5|15071.5|15066.6|15064.6|332
1687219800000|2023-06-20 00:10:00|15071.6|15069.6|15064.8|15062.8|15072.4|15070.4|15061|15059|528
1687220100000|2023-06-20 00:15:00|15064.9|15062.9|15065.8|15063.8|15066.3|15064.3|15060.5|15058.5|322
1687220400000|2023-06-20 00:20:00|15065.5|15063.5|15063.6|15061.6|15065.6|15063.6|15063.1|15061.1|122
1687220700000|2023-06-20 00:25:00|15063.5|15061.5|15064.8|15062.8|15064.9|15062.9|15061.9|15059.9|205
1687221000000|2023-06-20 00:30:00|15064.6|15062.6|15064.4|15062.4|15066.3|15064.3|15064.1|15062.1|132
1687221300000|2023-06-20 00:35:00|15064.3|15062.3|15060.6|15058.6|15065.6|15063.6|15060.1|15058.1|268
1687221600000|2023-06-20 00:40:00|15060.9|15058.9|15061.6|15059.6|15061.9|15059.9|15059.4|15057.4|165
1687221900000|2023-06-20 00:45:00|15061.8|15059.8|15065|15063|15065.6|15063.6|15061.1|15059.1|179
1687222200000|2023-06-20 00:50:00|15064.9|15062.9|15063.1|15061.1|15064.9|15062.9|15060.5|15058.5|217
1687222500000|2023-06-20 00:55:00|15063|15061|15065.6|15063.6|15069.3|15067.3|15063|15061|314
1687222800000|2023-06-20 01:00:00|15065.5|15063.5|15065.6|15063.6|15066.9|15064.9|15064.3|15062.3|128
1687223100000|2023-06-20 01:05:00|15065.5|15063.5|15066|15064|15067.9|15065.9|15065.1|15063.1|116
1687223400000|2023-06-20 01:10:00|15066.1|15064.1|15068.1|15066.1|15068.1|15066.1|15063.3|15061.3|227
1687223700000|2023-06-20 01:15:00|15068.3|15066.3|15065.1|15063.1|15069.1|15067.1|15062.9|15060.9|263
1687224000000|2023-06-20 01:20:00|15065.3|15063.3|15067.4|15065.4|15067.5|15065.5|15062.5|15060.5|250
1687224300000|2023-06-20 01:25:00|15067.3|15065.3|15069.6|15067.6|15071.5|15069.5|15067.1|15065.1|249
1687224600000|2023-06-20 01:30:00|15069.5|15067.5|15069.9|15067.9|15071.6|15069.6|15068.4|15066.4|283
1687224900000|2023-06-20 01:35:00|15070|15068|15068|15066|15071|15069|15066.4|15064.4|255
1687225200000|2023-06-20 01:40:00|15067.9|15065.9|15059.1|15057.1|15067.9|15065.9|15058.9|15056.9|489
1687225500000|2023-06-20 01:45:00|15059.3|15057.3|15059.8|15057.8|15060.9|15058.9|15055.6|15053.6|418
1687225800000|2023-06-20 01:50:00|15059.9|15057.9|15052.3|15050.3|15060.3|15058.3|15050.9|15048.9|450
1687226100000|2023-06-20 01:55:00|15052.4|15050.4|15051.1|15049.1|15052.6|15050.6|15044.9|15042.9|722
1687226400000|2023-06-20 02:00:00|15051|15049|15051.6|15049.6|15053.5|15051.5|15050|15048|306
1687226700000|2023-06-20 02:05:00|15051.5|15049.5|15047.4|15045.4|15051.9|15049.9|15043.6|15041.6|509
1687227000000|2023-06-20 02:10:00|15047.1|15045.1|15050|15048|15050.6|15048.6|15044.8|15042.8|305
1687227300000|2023-06-20 02:15:00|15049.8|15047.8|15049.5|15047.5|15050.1|15048.1|15046.8|15044.8|187
1687227600000|2023-06-20 02:20:00|15049.6|15047.6|15049.1|15047.1|15049.6|15047.6|15045.8|15043.8|236
1687227900000|2023-06-20 02:25:00|15049|15047|15043.4|15041.4|15050|15048|15042.1|15040.1|474
1687228200000|2023-06-20 02:30:00|15043.3|15041.3|15043.4|15041.4|15047.5|15045.5|15041.5|15039.5|571
1687228500000|2023-06-20 02:35:00|15043.3|15041.3|15045.5|15043.5|15046.5|15044.5|15043.1|15041.1|196
1687228800000|2023-06-20 02:40:00|15045.6|15043.6|15048.9|15046.9|15049.6|15047.6|15044.4|15042.4|217
1687229100000|2023-06-20 02:45:00|15048.8|15046.8|15051.9|15049.9|15053.4|15051.4|15046.9|15044.9|440
1687229400000|2023-06-20 02:50:00|15052|15050|15050.4|15048.4|15052.3|15050.3|15049.4|15047.4|177
1687229700000|2023-06-20 02:55:00|15050.8|15048.8|15049.3|15047.3|15051.1|15049.1|15048.5|15046.5|133
1687230000000|2023-06-20 03:00:00|15049.1|15047.1|15051.8|15049.8|15052.3|15050.3|15048.4|15046.4|139
1687230300000|2023-06-20 03:05:00|15051.9|15049.9|15052.9|15050.9|15053.6|15051.6|15049.9|15047.9|173
1687230600000|2023-06-20 03:10:00|15052.8|15050.8|15049.6|15047.6|15054.6|15052.6|15049.1|15047.1|193
1687230900000|2023-06-20 03:15:00|15049.5|15047.5|15050.4|15048.4|15050.9|15048.9|15048.1|15046.1|150
1687231200000|2023-06-20 03:20:00|15050.3|15048.3|15048.3|15046.3|15050.4|15048.4|15047.6|15045.6|113
1687231500000|2023-06-20 03:25:00|15048.1|15046.1|15046.8|15044.8|15048.8|15046.8|15044.8|15042.8|243
1687231800000|2023-06-20 03:30:00|15046.6|15044.6|15050.1|15048.1|15050.6|15048.6|15045.4|15043.4|199
1687232100000|2023-06-20 03:35:00|15049.9|15047.9|15052|15050|15053.5|15051.5|15049.9|15047.9|195
1687232400000|2023-06-20 03:40:00|15051.9|15049.9|15052.4|15050.4|15052.6|15050.6|15050.8|15048.8|155
1687232700000|2023-06-20 03:45:00|15052.5|15050.5|15053.6|15051.6|15054.3|15052.3|15052.1|15050.1|202
1687233000000|2023-06-20 03:50:00|15053.8|15051.8|15051.4|15049.4|15054.5|15052.5|15050.4|15048.4|176
1687233300000|2023-06-20 03:55:00|15051.6|15049.6|15053|15051|15053.3|15051.3|15051.3|15049.3|159
1687233600000|2023-06-20 04:00:00|15053.1|15051.1|15051.3|15049.3|15053.5|15051.5|15050.4|15048.4|110
1687233900000|2023-06-20 04:05:00|15051.4|15049.4|15054.1|15052.1|15054.3|15052.3|15049.8|15047.8|240
1687234200000|2023-06-20 04:10:00|15053.8|15051.8|15050.4|15048.4|15053.9|15051.9|15049.1|15047.1|185
1687234500000|2023-06-20 04:15:00|15050.3|15048.3|15049.1|15047.1|15050.8|15048.8|15048|15046|111
1687234800000|2023-06-20 04:20:00|15049.3|15047.3|15049.5|15047.5|15051.1|15049.1|15049.1|15047.1|84
1687235100000|2023-06-20 04:25:00|15049.1|15047.1|15047.5|15045.5|15049.1|15047.1|15047|15045|136
1687235400000|2023-06-20 04:30:00|15047.4|15045.4|15050.4|15048.4|15051|15049|15047.3|15045.3|131
1687235700000|2023-06-20 04:35:00|15050.5|15048.5|15050.3|15048.3|15051.6|15049.6|15049.1|15047.1|114
1687236000000|2023-06-20 04:40:00|15050.1|15048.1|15047.9|15045.9|15050.4|15048.4|15046.4|15044.4|196
1687236300000|2023-06-20 04:45:00|15047.8|15045.8|15048.1|15046.1|15049|15047|15046.5|15044.5|76
1687236600000|2023-06-20 04:50:00|15048|15046|15051.6|15049.6|15051.9|15049.9|15047.4|15045.4|208
1687236900000|2023-06-20 04:55:00|15051.5|15049.5|15047|15045|15051.6|15049.6|15046.4|15044.4|259
1687237200000|2023-06-20 05:00:00|15046.9|15044.9|15049.5|15047.5|15050.4|15048.4|15043.9|15041.9|334
1687237500000|2023-06-20 05:05:00|15049.6|15047.6|15046.4|15044.4|15050.8|15048.8|15046|15044|206
1687237800000|2023-06-20 05:10:00|15046.3|15044.3|15044.9|15042.9|15047.8|15045.8|15044.4|15042.4|187
1687238100000|2023-06-20 05:15:00|15044.8|15042.8|15041.6|15039.6|15045.4|15043.4|15039.8|15037.8|369
1687238400000|2023-06-20 05:20:00|15041.5|15039.5|15034.1|15032.1|15041.5|15039.5|15030.4|15028.4|1088
1687238700000|2023-06-20 05:25:00|15034.5|15032.5|15033|15031|15035.3|15033.3|15028.9|15026.9|592
1687239000000|2023-06-20 05:30:00|15032.9|15030.9|15032.4|15030.4|15033.4|15031.4|15028.8|15026.8|445
1687239300000|2023-06-20 05:35:00|15032.3|15030.3|15033.8|15031.8|15035.9|15033.9|15031.9|15029.9|256
1687239600000|2023-06-20 05:40:00|15033.9|15031.9|15036.3|15034.3|15038.1|15036.1|15033.5|15031.5|240
1687239900000|2023-06-20 05:45:00|15036.4|15034.4|15039.4|15037.4|15039.4|15037.4|15035.3|15033.3|203
1687240200000|2023-06-20 05:50:00|15039.3|15037.3|15037.5|15035.5|15039.5|15037.5|15036.5|15034.5|227
1687240500000|2023-06-20 05:55:00|15037.6|15035.6|15043|15041|15043.1|15041.1|15036|15034|285
1687240800000|2023-06-20 06:00:00|15042.9|15040.9|15041.4|15039.4|15046.3|15044.3|15040|15038|479
1687241100000|2023-06-20 06:05:00|15041.6|15039.6|15039.1|15037.1|15043.4|15041.4|15038.5|15036.5|326
1687241400000|2023-06-20 06:10:00|15039.3|15037.3|15039.4|15037.4|15043.9|15041.9|15038.9|15036.9|200
1687241700000|2023-06-20 06:15:00|15039.3|15037.3|15052.1|15050.1|15052.4|15050.4|15038.8|15036.8|618
1687242000000|2023-06-20 06:20:00|15052|15050|15053.9|15051.9|15056.1|15054.1|15050.9|15048.9|594
1687242300000|2023-06-20 06:25:00|15053.6|15051.6|15053|15051|15056.3|15054.3|15052|15050|304
1687242600000|2023-06-20 06:30:00|15052.9|15050.9|15052.4|15050.4|15054|15052|15050.4|15048.4|192
1687242900000|2023-06-20 06:35:00|15052.3|15050.3|15052.1|15050.1|15052.8|15050.8|15049.4|15047.4|224
1687243200000|2023-06-20 06:40:00|15052|15050|15050|15048|15053.1|15051.1|15049|15047|209
1687243500000|2023-06-20 06:45:00|15050.1|15048.1|15053.4|15051.4|15054.3|15052.3|15048.4|15046.4|181
1687243800000|2023-06-20 06:50:00|15053.3|15051.3|15048.1|15046.1|15053.9|15051.9|15047.5|15045.5|140
1687244100000|2023-06-20 06:55:00|15048|15046|15044.1|15042.1|15048.3|15046.3|15042.5|15040.5|446
1687244400000|2023-06-20 07:00:00|15044.3|15042.3|15031.5|15029.5|15046.8|15044.8|15024.1|15022.1|1455
1687244700000|2023-06-20 07:05:00|15031.4|15029.4|15040.3|15038.3|15043.1|15041.1|15031.4|15029.4|835
1687245000000|2023-06-20 07:10:00|15040.1|15038.1|15038.8|15036.8|15040.1|15038.1|15032.6|15030.6|565
1687245300000|2023-06-20 07:15:00|15038.6|15036.6|15031.5|15029.5|15039.5|15037.5|15026.6|15024.6|1146
1687245600000|2023-06-20 07:20:00|15031.4|15029.4|15038.5|15036.5|15041.5|15039.5|15028.6|15026.6|1038
1687245900000|2023-06-20 07:25:00|15038.6|15036.6|15047.5|15045.5|15050.5|15048.5|15034.6|15032.6|660
1687246200000|2023-06-20 07:30:00|15047.4|15045.4|15056.4|15054.4|15057.1|15055.1|15045.8|15043.8|643
1687246500000|2023-06-20 07:35:00|15056.5|15054.5|15056|15054|15060.5|15058.5|15054.4|15052.4|652
1687246800000|2023-06-20 07:40:00|15056.1|15054.1|15050.4|15048.4|15056.1|15054.1|15049|15047|439
1687247100000|2023-06-20 07:45:00|15050.3|15048.3|15056|15054|15058.5|15056.5|15049.8|15047.8|436
1687247400000|2023-06-20 07:50:00|15055.9|15053.9|15058.3|15056.3|15061.8|15059.8|15054.3|15052.3|456
1687247700000|2023-06-20 07:55:00|15058.1|15056.1|15062.1|15060.1|15065.5|15063.5|15055.1|15053.1|411
1687248000000|2023-06-20 08:00:00|15062.6|15060.6|15054.1|15052.1|15066.8|15064.8|15053.8|15051.8|1041
1687248300000|2023-06-20 08:05:00|15053.9|15051.9|15045.9|15043.9|15053.9|15051.9|15045.1|15043.1|728
1687248600000|2023-06-20 08:10:00|15045.8|15043.8|15037|15035|15045.8|15043.8|15033.1|15031.1|933
1687248900000|2023-06-20 08:15:00|15037.1|15035.1|15028.3|15026.3|15037.9|15035.9|15025.3|15023.3|925
1687249200000|2023-06-20 08:20:00|15028.5|15026.5|15024.5|15022.5|15030.9|15028.9|15018.9|15016.9|1305
1687249500000|2023-06-20 08:25:00|15024.4|15022.4|15010.6|15008.6|15024.4|15022.4|15008.3|15006.3|1276
1687249800000|2023-06-20 08:30:00|15010.5|15008.5|14999|14997|15012.1|15010.1|14996.8|14994.8|1578
1687250100000|2023-06-20 08:35:00|14998.9|14996.9|14999|14997|15004.3|15002.3|14987.8|14985.8|1818
1687250400000|2023-06-20 08:40:00|14998.9|14996.9|15004.8|15002.8|15009|15007|14998.1|14996.1|1055
1687250700000|2023-06-20 08:45:00|15004.6|15002.6|14998|14996|15006|15004|14997.1|14995.1|695
1687251000000|2023-06-20 08:50:00|14997.9|14995.9|14988.5|14986.5|15000.5|14998.5|14984.8|14982.8|1005
1687251300000|2023-06-20 08:55:00|14987.8|14985.8|14993.8|14991.8|14997.3|14995.3|14987.6|14985.6|959
1687251600000|2023-06-20 09:00:00|14993.9|14991.9|14991.5|14989.5|14998.3|14996.3|14991|14989|540
1687251900000|2023-06-20 09:05:00|14991.4|14989.4|14993.5|14991.5|14995.4|14993.4|14989.8|14987.8|505
1687252200000|2023-06-20 09:10:00|14993.6|14991.6|14998.5|14996.5|14999.8|14997.8|14992.5|14990.5|367
1687252500000|2023-06-20 09:15:00|14998.4|14996.4|15003.5|15001.5|15003.6|15001.6|14995.5|14993.5|541
1687252800000|2023-06-20 09:20:00|15003.4|15001.4|14999.3|14997.3|15004.1|15002.1|14997.9|14995.9|426
1687253100000|2023-06-20 09:25:00|14999.1|14997.1|14995.6|14993.6|15001.5|14999.5|14989.4|14987.4|565
1687253400000|2023-06-20 09:30:00|14995.3|14993.3|14996|14994|14998.8|14996.8|14991|14989|348
1687253700000|2023-06-20 09:35:00|14995.9|14993.9|15001.6|14999.6|15002.5|15000.5|14993.5|14991.5|417
1687254000000|2023-06-20 09:40:00|15001.5|14999.5|15002.5|15000.5|15005.3|15003.3|14997.8|14995.8|424
1687254300000|2023-06-20 09:45:00|15002.6|15000.6|14998|14996|15003.5|15001.5|14998|14996|292
1687254600000|2023-06-20 09:50:00|14997.9|14995.9|15009.5|15007.5|15012.6|15010.6|14997.1|14995.1|641
1687254900000|2023-06-20 09:55:00|15009.8|15007.8|15006.5|15004.5|15011.5|15009.5|15005.9|15003.9|439
1687255200000|2023-06-20 10:00:00|15006.4|15004.4|15008.3|15006.3|15010.6|15008.6|15003.4|15001.4|490
1687255500000|2023-06-20 10:05:00|15008.5|15006.5|15015.6|15013.6|15017.4|15015.4|15006.4|15004.4|585
1687255800000|2023-06-20 10:10:00|15015.8|15013.8|15019.6|15017.6|15020.5|15018.5|15014.4|15012.4|711
1687256100000|2023-06-20 10:15:00|15019.5|15017.5|15012.6|15010.6|15020.5|15018.5|15007|15005|872
1687256400000|2023-06-20 10:20:00|15012.5|15010.5|15015|15013|15015.1|15013.1|15010.4|15008.4|330
1687256700000|2023-06-20 10:25:00|15014.9|15012.9|15013.4|15011.4|15016|15014|15010.4|15008.4|256
1687257000000|2023-06-20 10:30:00|15013.3|15011.3|15012.9|15010.9|15016.5|15014.5|15010.6|15008.6|280
1687257300000|2023-06-20 10:35:00|15012.8|15010.8|15014.8|15012.8|15017.1|15015.1|15007.8|15005.8|609
1687257600000|2023-06-20 10:40:00|15014.3|15012.3|15018|15016|15020.6|15018.6|15013.6|15011.6|326
1687257900000|2023-06-20 10:45:00|15017.9|15015.9|15017|15015|15020.3|15018.3|15014.5|15012.5|273
1687258200000|2023-06-20 10:50:00|15016.9|15014.9|15022.6|15020.6|15025.8|15023.8|15016.8|15014.8|554
1687258500000|2023-06-20 10:55:00|15022.1|15020.1|15027.1|15025.1|15028.9|15026.9|15022.1|15020.1|512
1687258800000|2023-06-20 11:00:00|15027.9|15025.9|15033.9|15031.9|15036.3|15034.3|15027.9|15025.9|1060
1687259100000|2023-06-20 11:05:00|15033.8|15031.8|15034.1|15032.1|15034.6|15032.6|15029.1|15027.1|549
1687259400000|2023-06-20 11:10:00|15033.9|15031.9|15028.1|15026.1|15035.4|15033.4|15026.1|15024.1|604
1687259700000|2023-06-20 11:15:00|15028.3|15026.3|15032|15030|15033.9|15031.9|15024.9|15022.9|420
1687260000000|2023-06-20 11:20:00|15032.1|15030.1|15027.6|15025.6|15032.4|15030.4|15026.8|15024.8|370
1687260300000|2023-06-20 11:25:00|15027.5|15025.5|15032.5|15030.5|15032.6|15030.6|15027.4|15025.4|306
1687260600000|2023-06-20 11:30:00|15032.4|15030.4|15025.4|15023.4|15034|15032|15024.8|15022.8|702
1687260900000|2023-06-20 11:35:00|15025.6|15023.6|15031.3|15029.3|15032.3|15030.3|15023.8|15021.8|545
1687261200000|2023-06-20 11:40:00|15031.5|15029.5|15039.1|15037.1|15041|15039|15030.5|15028.5|869
1687261500000|2023-06-20 11:45:00|15039|15037|15031.6|15029.6|15039.8|15037.8|15028|15026|579
1687261800000|2023-06-20 11:50:00|15031|15029|15046.3|15044.3|15047.9|15045.9|15030.4|15028.4|1082
1687262100000|2023-06-20 11:55:00|15046.1|15044.1|15042.6|15040.6|15049.9|15047.9|15038.6|15036.6|1077
1687262400000|2023-06-20 12:00:00|15042.5|15040.5|15046.4|15044.4|15047.5|15045.5|15039.8|15037.8|1013
1687262700000|2023-06-20 12:05:00|15046.5|15044.5|15053.4|15051.4|15057.1|15055.1|15045.8|15043.8|1482
1687263000000|2023-06-20 12:10:00|15053.8|15051.8|15053.4|15051.4|15062.4|15060.4|15053|15051|1120
1687263300000|2023-06-20 12:15:00|15053.5|15051.5|15049.6|15047.6|15059.5|15057.5|15048.6|15046.6|1107
1687263600000|2023-06-20 12:20:00|15049.8|15047.8|15060.8|15058.8|15065.8|15063.8|15047.9|15045.9|1852
1687263900000|2023-06-20 12:25:00|15060.6|15058.6|15053.8|15051.8|15061.6|15059.6|15051.1|15049.1|989
1687264200000|2023-06-20 12:30:00|15051.6|15049.6|15044.8|15042.8|15057.9|15055.9|15039.9|15037.9|1985
1687264500000|2023-06-20 12:35:00|15044.6|15042.6|15042.1|15040.1|15047.8|15045.8|15041.4|15039.4|1517
1687264800000|2023-06-20 12:40:00|15042.3|15040.3|15049.6|15047.6|15051.5|15049.5|15038.5|15036.5|1344
1687265100000|2023-06-20 12:45:00|15049.8|15047.8|15059.4|15057.4|15060.3|15058.3|15048.4|15046.4|1284
1687265400000|2023-06-20 12:50:00|15059.3|15057.3|15059.9|15057.9|15064.5|15062.5|15056|15054|936
1687265700000|2023-06-20 12:55:00|15060|15058|15068.3|15066.3|15068.5|15066.5|15058.1|15056.1|1390
1687266000000|2023-06-20 13:00:00|15068.9|15066.9|15061.1|15059.1|15070.1|15068.1|15053.9|15051.9|1813
1687266300000|2023-06-20 13:05:00|15061.4|15059.4|15062.4|15060.4|15069.3|15067.3|15059.1|15057.1|1051
1687266600000|2023-06-20 13:10:00|15062.3|15060.3|15054.4|15052.4|15067|15065|15053|15051|1194
1687266900000|2023-06-20 13:15:00|15054.3|15052.3|15070.6|15068.6|15073|15071|15053.3|15051.3|1049
1687267200000|2023-06-20 13:20:00|15070.5|15068.5|15059.5|15057.5|15072.2|15070.2|15057.7|15055.7|1365
1687267500000|2023-06-20 13:25:00|15058.7|15056.7|15040.7|15038.7|15061.3|15059.3|15036.1|15034.1|4512
1687267800000|2023-06-20 13:30:00|15040.8|15038.8|15097.2|15096.2|15102.1|15101.1|15032.7|15031.7|22528
1687268100000|2023-06-20 13:35:00|15097.3|15096.3|15113.5|15112.5|15113.8|15112.8|15088.5|15087.5|13801
1687268400000|2023-06-20 13:40:00|15113|15112|15103.2|15102.2|15119.3|15118.3|15095.7|15094.7|13833
1687268700000|2023-06-20 13:45:00|15103.3|15102.3|15125.5|15124.5|15138.3|15137.3|15101.5|15100.5|13022
1687269000000|2023-06-20 13:50:00|15126.3|15125.3|15082.7|15081.7|15128.1|15127.1|15082.5|15081.5|11425
1687269300000|2023-06-20 13:55:00|15082.6|15081.6|15053.2|15052.2|15092.5|15091.5|15052.7|15051.7|12035
1687269600000|2023-06-20 14:00:00|15053|15052|15054.7|15053.7|15062.4|15061.4|15033.2|15032.2|11999
1687269900000|2023-06-20 14:05:00|15054.3|15053.3|15048.3|15047.3|15057.7|15056.7|15039.2|15038.2|7291
1687270200000|2023-06-20 14:10:00|15048.1|15047.1|15032.6|15031.6|15069.6|15068.6|15028.2|15027.2|9050
1687270500000|2023-06-20 14:15:00|15032.1|15031.1|15001.3|15000.3|15033.6|15032.6|14998.3|14997.3|11177
1687270800000|2023-06-20 14:20:00|15001.6|15000.6|14973.3|14972.3|15005.6|15004.6|14971.3|14970.3|11997
1687271100000|2023-06-20 14:25:00|14973.2|14972.2|14962.1|14961.1|14982.2|14981.2|14950.7|14949.7|12446
1687271400000|2023-06-20 14:30:00|14962|14961|14967.3|14966.3|14974.1|14973.1|14946.6|14945.6|10606
1687271700000|2023-06-20 14:35:00|14967.5|14966.5|14955.1|14954.1|14971.8|14970.8|14952.5|14951.5|6921
1687272000000|2023-06-20 14:40:00|14954.6|14953.6|14985.1|14984.1|14990.8|14989.8|14954.3|14953.3|7893
1687272300000|2023-06-20 14:45:00|14985.2|14984.2|14983.8|14982.8|14992.3|14991.3|14976.5|14975.5|4902
1687272600000|2023-06-20 14:50:00|14983.6|14982.6|14968.1|14967.1|14990.8|14989.8|14963.6|14962.6|6787
1687272900000|2023-06-20 14:55:00|14968.3|14967.3|14969.6|14968.6|14982.3|14981.3|14961.6|14960.6|5724
1687273200000|2023-06-20 15:00:00|14969.5|14968.5|14989.1|14988.1|14992.2|14991.2|14968.8|14967.8|7007
1687273500000|2023-06-20 15:05:00|14989.3|14988.3|14994.6|14993.6|15009.5|15008.5|14988.8|14987.8|6801
1687273800000|2023-06-20 15:10:00|14994.5|14993.5|14984.8|14983.8|15001.8|15000.8|14980.8|14979.8|5059
1687274100000|2023-06-20 15:15:00|14984.6|14983.6|14991.3|14990.3|14999.6|14998.6|14974.8|14973.8|4758
1687274400000|2023-06-20 15:20:00|14991.5|14990.5|14983.5|14982.5|14995.8|14994.8|14980.1|14979.1|3918
1687274700000|2023-06-20 15:25:00|14983.6|14982.6|14996.3|14995.3|14997.3|14996.3|14976.8|14975.8|3975
1687275000000|2023-06-20 15:30:00|14996.8|14995.8|15001|15000|15012.5|15011.5|14993.2|14992.2|5587
1687275300000|2023-06-20 15:35:00|15000.8|14999.8|15012.6|15011.6|15013.6|15012.6|14999.7|14998.7|4236
1687275600000|2023-06-20 15:40:00|15011.8|15010.8|14993.6|14992.6|15015.1|15014.1|14993.6|14992.6|4214
1687275900000|2023-06-20 15:45:00|14993.5|14992.5|15004.6|15003.6|15006.3|15005.3|14990.8|14989.8|3805
1687276200000|2023-06-20 15:50:00|15004.3|15003.3|14996.1|14995.1|15010.7|15009.7|14995.5|14994.5|3549
1687276500000|2023-06-20 15:55:00|14996|14995|14984.3|14983.3|15003.2|15002.2|14983|14982|4540
1687276800000|2023-06-20 16:00:00|14984.6|14983.6|14982.1|14981.1|14995.1|14994.1|14978.3|14977.3|3527
1687277100000|2023-06-20 16:05:00|14982.3|14981.3|14995.5|14994.5|15000.7|14999.7|14980.3|14979.3|3903
1687277400000|2023-06-20 16:10:00|14995.3|14994.3|15017.3|15016.3|15026.2|15025.2|14994|14993|6114
1687277700000|2023-06-20 16:15:00|15017.5|15016.5|15020.8|15019.8|15023.5|15022.5|15014.3|15013.3|3307
1687278000000|2023-06-20 16:20:00|15020.7|15019.7|15043.6|15042.6|15045.1|15044.1|15018.1|15017.1|5859
1687278300000|2023-06-20 16:25:00|15043.2|15042.2|15061.1|15060.1|15064.6|15063.6|15041.7|15040.7|7772
1687278600000|2023-06-20 16:30:00|15061|15060|15065.8|15064.8|15068.1|15067.1|15055|15054|5047
1687278900000|2023-06-20 16:35:00|15065.6|15064.6|15066.6|15065.6|15075.8|15074.8|15059.8|15058.8|4758
1687279200000|2023-06-20 16:40:00|15066.7|15065.7|15078.7|15077.7|15087.8|15086.8|15066.5|15065.5|5756
1687279500000|2023-06-20 16:45:00|15078.6|15077.6|15084.3|15083.3|15086.6|15085.6|15070.1|15069.1|4728
1687279800000|2023-06-20 16:50:00|15084.2|15083.2|15076.6|15075.6|15092|15091|15074.1|15073.1|4450
1687280100000|2023-06-20 16:55:00|15076.5|15075.5|15077.6|15076.6|15086.7|15085.7|15067.5|15066.5|4332
1687280400000|2023-06-20 17:00:00|15076.7|15075.7|15070.7|15069.7|15081.2|15080.2|15065.7|15064.7|3564
1687280700000|2023-06-20 17:05:00|15070.6|15069.6|15072.6|15071.6|15077.5|15076.5|15060.5|15059.5|3823
1687281000000|2023-06-20 17:10:00|15072.5|15071.5|15079.6|15078.6|15086.1|15085.1|15063|15062|3458
1687281300000|2023-06-20 17:15:00|15079.5|15078.5|15085|15084|15087.3|15086.3|15078|15077|2419
1687281600000|2023-06-20 17:20:00|15085.1|15084.1|15094.8|15093.8|15103.2|15102.2|15081.7|15080.7|6075
1687281900000|2023-06-20 17:25:00|15094.7|15093.7|15085.3|15084.3|15097|15096|15078.5|15077.5|3366
1687282200000|2023-06-20 17:30:00|15085.7|15084.7|15095.7|15094.7|15098|15097|15083.7|15082.7|3480
1687282500000|2023-06-20 17:35:00|15095.8|15094.8|15086|15085|15096.7|15095.7|15082.5|15081.5|2619
1687282800000|2023-06-20 17:40:00|15086.1|15085.1|15086.7|15085.7|15093|15092|15084.8|15083.8|2028
1687283100000|2023-06-20 17:45:00|15086.6|15085.6|15088.5|15087.5|15094.6|15093.6|15083|15082|2320
1687283400000|2023-06-20 17:50:00|15088.6|15087.6|15066.8|15065.8|15089.6|15088.6|15065.6|15064.6|4514
1687283700000|2023-06-20 17:55:00|15067|15066|15055|15054|15070.2|15069.2|15050.2|15049.2|5104
1687284000000|2023-06-20 18:00:00|15055.5|15054.5|15061|15060|15064.5|15063.5|15050.3|15049.3|3975
1687284300000|2023-06-20 18:05:00|15061.2|15060.2|15055.3|15054.3|15065.3|15064.3|15053.6|15052.6|2669
1687284600000|2023-06-20 18:10:00|15055.5|15054.5|15056.7|15055.7|15063|15062|15050|15049|2709
1687284900000|2023-06-20 18:15:00|15056.6|15055.6|15071.5|15070.5|15074|15073|15056|15055|3622
1687285200000|2023-06-20 18:20:00|15072|15071|15076.5|15075.5|15083.8|15082.8|15070.8|15069.8|3371
1687285500000|2023-06-20 18:25:00|15076.6|15075.6|15086.6|15085.6|15087.7|15086.7|15073.8|15072.8|2827
1687285800000|2023-06-20 18:30:00|15086.7|15085.7|15069.2|15068.2|15088.1|15087.1|15068.5|15067.5|3222
1687286100000|2023-06-20 18:35:00|15069.5|15068.5|15066.3|15065.3|15074.5|15073.5|15060.7|15059.7|3250
1687286400000|2023-06-20 18:40:00|15066.2|15065.2|15058.2|15057.2|15067.1|15066.1|15052.7|15051.7|3020
1687286700000|2023-06-20 18:45:00|15058.3|15057.3|15062.5|15061.5|15062.8|15061.8|15048.6|15047.6|3326
1687287000000|2023-06-20 18:50:00|15062.3|15061.3|15056.2|15055.2|15068.2|15067.2|15052.8|15051.8|2537
1687287300000|2023-06-20 18:55:00|15056.3|15055.3|15067.2|15066.2|15071|15070|15054.5|15053.5|2688
1687287600000|2023-06-20 19:00:00|15067.3|15066.3|15053.7|15052.7|15073.5|15072.5|15050.1|15049.1|3920
1687287900000|2023-06-20 19:05:00|15053.5|15052.5|15061.1|15060.1|15062.5|15061.5|15048.7|15047.7|2975
1687288200000|2023-06-20 19:10:00|15061|15060|15064.7|15063.7|15065.2|15064.2|15049|15048|2837
1687288500000|2023-06-20 19:15:00|15063.8|15062.8|15057.5|15056.5|15064.1|15063.1|15052.7|15051.7|2616
1687288800000|2023-06-20 19:20:00|15057.6|15056.6|15065.5|15064.5|15069.1|15068.1|15055.5|15054.5|3070
1687289100000|2023-06-20 19:25:00|15065.6|15064.6|15070.5|15069.5|15072.6|15071.6|15057.8|15056.8|3286
1687289400000|2023-06-20 19:30:00|15070.7|15069.7|15064.1|15063.1|15076.3|15075.3|15059.6|15058.6|4115
1687289700000|2023-06-20 19:35:00|15064.2|15063.2|15070.5|15069.5|15076.5|15075.5|15061.6|15060.6|2656
1687290000000|2023-06-20 19:40:00|15070.4|15069.4|15087.3|15086.3|15087.8|15086.8|15068.2|15067.2|4329
1687290300000|2023-06-20 19:45:00|15087.5|15086.5|15092.5|15091.5|15092.8|15091.8|15080.4|15079.4|4647
1687290600000|2023-06-20 19:50:00|15085.7|15084.7|15080.9|15079.9|15106|15105|15076.8|15075.8|8648
1687290900000|2023-06-20 19:55:00|15081|15080|15071.9|15070.9|15081.9|15080.9|15067.4|15066.4|12493
1687291200000|2023-06-20 20:00:00|15070|15069|15056.7|15054.7|15073.5|15071.5|15052.1|15050.1|5619
1687291500000|2023-06-20 20:05:00|15056.6|15054.6|15053.7|15051.7|15056.6|15054.6|15047.6|15045.6|2104
1687291800000|2023-06-20 20:10:00|15054|15052|15061.1|15059.1|15064.4|15062.4|15052.6|15050.6|1680
1687292100000|2023-06-20 20:15:00|15061.2|15059.2|15061.6|15059.6|15064.2|15062.2|15059.6|15057.6|660
1687292400000|2023-06-20 20:20:00|15061.7|15059.7|15070.1|15068.1|15070.2|15068.2|15061.1|15059.1|928
1687292700000|2023-06-20 20:25:00|15070.4|15068.4|15070.4|15068.4|15070.7|15068.7|15067.2|15065.2|332
1687293000000|2023-06-20 20:30:00|15070.2|15068.2|15068.1|15066.1|15071|15069|15068.1|15066.1|311
1687293300000|2023-06-20 20:35:00|15068|15066|15065.2|15063.2|15068.7|15066.7|15065.2|15063.2|384
1687293600000|2023-06-20 20:40:00|15065.1|15063.1|15063.1|15061.1|15065.4|15063.4|15063|15061|317
1687293900000|2023-06-20 20:45:00|15063|15061|15065|15063|15065.4|15063.4|15062.6|15060.6|351
1687294200000|2023-06-20 20:50:00|15064.9|15062.9|15065.6|15063.6|15067.7|15065.7|15063.6|15061.6|391
1687294500000|2023-06-20 20:55:00|15065.5|15063.5|15063.8|15058.8|15065.5|15063.5|15061.9|15058.8|369
1687294800000|2023-06-20 21:00:00|15064.1|15059.1|15065.6|15060.6|15065.7|15060.7|15063.8|15058.8|0
1687295100000|2023-06-20 21:05:00|15065.7|15060.7|15068.8|15063.8|15069.8|15064.8|15065.7|15060.7|0
1687295400000|2023-06-20 21:10:00|15068.7|15063.7|15068.3|15063.3|15068.7|15063.7|15067.5|15062.5|0
1687295700000|2023-06-20 21:15:00|15068.5|15063.5|15069|15064|15069.2|15064.2|15068.3|15063.3|0
1687296000000|2023-06-20 21:20:00|15069.1|15064.1|15070.1|15065.1|15070.4|15065.4|15069|15064|0
1687296300000|2023-06-20 21:25:00|15070.2|15065.2|15070.5|15065.5|15070.8|15065.8|15070.1|15065.1|0
1687296600000|2023-06-20 21:30:00|15070.4|15065.4|15065.4|15060.4|15070.6|15065.6|15065.4|15060.4|0
1687296900000|2023-06-20 21:35:00|15065.3|15060.3|15060.7|15055.7|15065.4|15060.4|15057.7|15052.7|0
1687297200000|2023-06-20 21:40:00|15060.8|15055.8|15059.5|15054.5|15060.8|15055.8|15059.5|15054.5|0
1687297500000|2023-06-20 21:45:00|15058.9|15053.9|15059.4|15054.4|15059.9|15054.9|15058.4|15053.4|0
1687297800000|2023-06-20 21:50:00|15059.5|15054.5|15059.5|15054.5|15059.5|15054.5|15058.3|15053.3|0
1687298100000|2023-06-20 21:55:00|15058.3|15053.3|15059.7|15054.7|15059.9|15054.9|15058.2|15053.2|0
1687298400000|2023-06-20 22:00:00|15064.9|15062.9|15069.6|15067.6|15070.6|15068.6|15063.1|15061.1|361
1687298700000|2023-06-20 22:05:00|15069.7|15067.7|15066.9|15064.9|15071.6|15069.6|15066.5|15064.5|114
1687299000000|2023-06-20 22:10:00|15067|15065|15064.5|15062.5|15068.6|15066.6|15063.1|15061.1|187
1687299300000|2023-06-20 22:15:00|15064.4|15062.4|15059.9|15057.9|15064.6|15062.6|15059|15057|186
1687299600000|2023-06-20 22:20:00|15060|15058|15063.2|15061.2|15063.2|15061.2|15059.5|15057.5|91
1687299900000|2023-06-20 22:25:00|15063.4|15061.4|15067|15065|15067.5|15065.5|15063.1|15061.1|129
1687300200000|2023-06-20 22:30:00|15067.1|15065.1|15063.6|15061.6|15071.6|15069.6|15062.2|15060.2|282
1687300500000|2023-06-20 22:35:00|15063.5|15061.5|15064|15062|15064.9|15062.9|15060.5|15058.5|174
1687300800000|2023-06-20 22:40:00|15063.9|15061.9|15061.4|15059.4|15064|15062|15058.9|15056.9|221
1687301100000|2023-06-20 22:45:00|15061.5|15059.5|15058.7|15056.7|15061.9|15059.9|15056.5|15054.5|292
1687301400000|2023-06-20 22:50:00|15059|15057|15059.7|15057.7|15060|15058|15057.6|15055.6|115
1687301700000|2023-06-20 22:55:00|15059.6|15057.6|15060.4|15058.4|15060.7|15058.7|15059|15057|71
1687302000000|2023-06-20 23:00:00|15060.5|15058.5|15062.7|15060.7|15063.9|15061.9|15060|15058|190
1687302300000|2023-06-20 23:05:00|15062.6|15060.6|15062.2|15060.2|15063.7|15061.7|15060.7|15058.7|89
1687302600000|2023-06-20 23:10:00|15062.5|15060.5|15065.5|15063.5|15066.1|15064.1|15062.2|15060.2|170
1687302900000|2023-06-20 23:15:00|15065.7|15063.7|15063.5|15061.5|15066.5|15064.5|15063.1|15061.1|124
1687303200000|2023-06-20 23:20:00|15063.6|15061.6|15067.6|15065.6|15068.4|15066.4|15063.6|15061.6|129
1687303500000|2023-06-20 23:25:00|15067.7|15065.7|15068.6|15066.6|15068.6|15066.6|15066.1|15064.1|135
1687303800000|2023-06-20 23:30:00|15068.7|15066.7|15068.2|15066.2|15070.2|15068.2|15067.7|15065.7|122
1687304100000|2023-06-20 23:35:00|15068.4|15066.4|15077.2|15075.2|15077.7|15075.7|15066.5|15064.5|404
1687304400000|2023-06-20 23:40:00|15077.1|15075.1|15075.9|15073.9|15080.9|15078.9|15075.2|15073.2|366
1687304700000|2023-06-20 23:45:00|15076|15074|15074.7|15072.7|15077.1|15075.1|15073.2|15071.2|129
1687305000000|2023-06-20 23:50:00|15074.9|15072.9|15080.2|15078.2|15082.1|15080.1|15074.6|15072.6|350
1687305300000|2023-06-20 23:55:00|15080.1|15078.1|15079.2|15077.2|15080.2|15078.2|15076.1|15074.1|240
1687305600000|2023-06-21 00:00:00|15078.6|15076.6|15074.6|15072.6|15080.9|15078.9|15073.4|15071.4|338
1687305900000|2023-06-21 00:05:00|15074.5|15072.5|15076.9|15074.9|15078.6|15076.6|15073.9|15071.9|203
1687306200000|2023-06-21 00:10:00|15076.7|15074.7|15079.6|15077.6|15081|15079|15076|15074|240
1687306500000|2023-06-21 00:15:00|15079.5|15077.5|15080|15078|15081.1|15079.1|15076.9|15074.9|261
1687306800000|2023-06-21 00:20:00|15080.1|15078.1|15083.6|15081.6|15086.5|15084.5|15079.6|15077.6|456
1687307100000|2023-06-21 00:25:00|15083.5|15081.5|15082.2|15080.2|15085.6|15083.6|15081.9|15079.9|266
1687307400000|2023-06-21 00:30:00|15082.1|15080.1|15079.1|15077.1|15083.2|15081.2|15079.1|15077.1|246
1687307700000|2023-06-21 00:35:00|15079.2|15077.2|15087|15085|15087|15085|15079.1|15077.1|336
1687308000000|2023-06-21 00:40:00|15088.6|15086.6|15085.4|15083.4|15090.4|15088.4|15083.9|15081.9|435
1687308300000|2023-06-21 00:45:00|15085.2|15083.2|15087.4|15085.4|15087.7|15085.7|15082.9|15080.9|272
1687308600000|2023-06-21 00:50:00|15087.5|15085.5|15089.4|15087.4|15089.7|15087.7|15085.9|15083.9|252
1687308900000|2023-06-21 00:55:00|15089.2|15087.2|15084.2|15082.2|15089.7|15087.7|15084|15082|263
1687309200000|2023-06-21 01:00:00|15084.1|15082.1|15084|15082|15085.9|15083.9|15083.1|15081.1|251
1687309500000|2023-06-21 01:05:00|15084.1|15082.1|15083.1|15081.1|15084.1|15082.1|15081.1|15079.1|235
1687309800000|2023-06-21 01:10:00|15083.6|15081.6|15083.1|15081.1|15085.9|15083.9|15083.1|15081.1|324
1687310100000|2023-06-21 01:15:00|15083|15081|15081.1|15079.1|15084.4|15082.4|15078|15076|508
1687310400000|2023-06-21 01:20:00|15081|15079|15076.4|15074.4|15081.4|15079.4|15076|15074|299
1687310700000|2023-06-21 01:25:00|15076.5|15074.5|15081.9|15079.9|15082.5|15080.5|15075.7|15073.7|336
1687311000000|2023-06-21 01:30:00|15082|15080|15082.9|15080.9|15083.1|15081.1|15078.6|15076.6|304
1687311300000|2023-06-21 01:35:00|15083|15081|15082.1|15080.1|15084.7|15082.7|15081.5|15079.5|212
1687311600000|2023-06-21 01:40:00|15082.4|15080.4|15079|15077|15083|15081|15078.7|15076.7|178
1687311900000|2023-06-21 01:45:00|15078.9|15076.9|15082.1|15080.1|15082.2|15080.2|15077.9|15075.9|180
1687312200000|2023-06-21 01:50:00|15082.2|15080.2|15083.1|15081.1|15083.5|15081.5|15078.6|15076.6|121
1687312500000|2023-06-21 01:55:00|15083.9|15081.9|15083|15081|15084.1|15082.1|15081.4|15079.4|166
1687312800000|2023-06-21 02:00:00|15083.1|15081.1|15080.6|15078.6|15083.1|15081.1|15079|15077|124
1687313100000|2023-06-21 02:05:00|15080.5|15078.5|15080.1|15078.1|15081.4|15079.4|15077|15075|155
1687313400000|2023-06-21 02:10:00|15080.2|15078.2|15080.9|15078.9|15081.6|15079.6|15079.4|15077.4|101
1687313700000|2023-06-21 02:15:00|15080.7|15078.7|15080.9|15078.9|15081.6|15079.6|15079.6|15077.6|98
1687314000000|2023-06-21 02:20:00|15081|15079|15085.6|15083.6|15086.1|15084.1|15081|15079|243
1687314300000|2023-06-21 02:25:00|15085.5|15083.5|15084.2|15082.2|15086.7|15084.7|15083.6|15081.6|119
1687314600000|2023-06-21 02:30:00|15084.1|15082.1|15079.5|15077.5|15084.4|15082.4|15077.4|15075.4|349
1687314900000|2023-06-21 02:35:00|15079.6|15077.6|15072.6|15070.6|15080.4|15078.4|15072.4|15070.4|538
1687315200000|2023-06-21 02:40:00|15072.7|15070.7|15070.1|15068.1|15073.9|15071.9|15067.6|15065.6|510
1687315500000|2023-06-21 02:45:00|15069.9|15067.9|15069.4|15067.4|15069.9|15067.9|15064.1|15062.1|507
1687315800000|2023-06-21 02:50:00|15069.2|15067.2|15069.9|15067.9|15071.1|15069.1|15068.9|15066.9|278
1687316100000|2023-06-21 02:55:00|15069.7|15067.7|15068.6|15066.6|15069.9|15067.9|15067|15065|232
1687316400000|2023-06-21 03:00:00|15068.7|15066.7|15068.4|15066.4|15070.4|15068.4|15068|15066|183
1687316700000|2023-06-21 03:05:00|15068.5|15066.5|15072.1|15070.1|15072.1|15070.1|15067.6|15065.6|180
1687317000000|2023-06-21 03:10:00|15072.2|15070.2|15069.1|15067.1|15072.2|15070.2|15067.2|15065.2|214
1687317300000|2023-06-21 03:15:00|15069.2|15067.2|15071|15069|15071.6|15069.6|15068.1|15066.1|152
1687317600000|2023-06-21 03:20:00|15070.9|15068.9|15070.4|15068.4|15071.1|15069.1|15068.5|15066.5|100
1687317900000|2023-06-21 03:25:00|15070.5|15068.5|15070.2|15068.2|15071.7|15069.7|15069.7|15067.7|86
1687318200000|2023-06-21 03:30:00|15070.1|15068.1|15068.4|15066.4|15070.2|15068.2|15066.1|15064.1|198
1687318500000|2023-06-21 03:35:00|15068.2|15066.2|15065.4|15063.4|15068.4|15066.4|15062.6|15060.6|293
1687318800000|2023-06-21 03:40:00|15065.5|15063.5|15067.9|15065.9|15069.4|15067.4|15065.1|15063.1|183
1687319100000|2023-06-21 03:45:00|15068|15066|15068.1|15066.1|15068.9|15066.9|15067.1|15065.1|81
1687319400000|2023-06-21 03:50:00|15068.2|15066.2|15070.1|15068.1|15070.4|15068.4|15066.4|15064.4|146
1687319700000|2023-06-21 03:55:00|15070.2|15068.2|15072.1|15070.1|15072.6|15070.6|15069.4|15067.4|200
1687320000000|2023-06-21 04:00:00|15071.9|15069.9|15072|15070|15072.4|15070.4|15069|15067|123
1687320300000|2023-06-21 04:05:00|15072.1|15070.1|15071|15069|15072.1|15070.1|15069.6|15067.6|105
1687320600000|2023-06-21 04:10:00|15071.1|15069.1|15072.4|15070.4|15072.6|15070.6|15070.2|15068.2|103
1687320900000|2023-06-21 04:15:00|15072.5|15070.5|15070.7|15068.7|15072.5|15070.5|15070.4|15068.4|59
1687321200000|2023-06-21 04:20:00|15070.9|15068.9|15073.9|15071.9|15074.4|15072.4|15070.6|15068.6|104
1687321500000|2023-06-21 04:25:00|15074|15072|15075.5|15073.5|15077.1|15075.1|15074|15072|306
1687321800000|2023-06-21 04:30:00|15075.4|15073.4|15073.1|15071.1|15076.4|15074.4|15072.1|15070.1|174
1687322100000|2023-06-21 04:35:00|15073|15071|15075.6|15073.6|15077.6|15075.6|15072.1|15070.1|271
1687322400000|2023-06-21 04:40:00|15075.7|15073.7|15077.5|15075.5|15077.7|15075.7|15074.9|15072.9|100
1687322700000|2023-06-21 04:45:00|15077.6|15075.6|15077.1|15075.1|15078.9|15076.9|15076.2|15074.2|124
1687323000000|2023-06-21 04:50:00|15077|15075|15078.1|15076.1|15078.2|15076.2|15075.6|15073.6|113
1687323300000|2023-06-21 04:55:00|15078|15076|15077.9|15075.9|15078.1|15076.1|15075.1|15073.1|93
1687323600000|2023-06-21 05:00:00|15078|15076|15077.6|15075.6|15078.5|15076.5|15075.5|15073.5|217
1687323900000|2023-06-21 05:05:00|15077.1|15075.1|15074.4|15072.4|15077.6|15075.6|15072.4|15070.4|450
1687324200000|2023-06-21 05:10:00|15074.2|15072.2|15077.1|15075.1|15077.6|15075.6|15073.9|15071.9|120
1687324500000|2023-06-21 05:15:00|15077|15075|15082.1|15080.1|15082.9|15080.9|15075.6|15073.6|313
1687324800000|2023-06-21 05:20:00|15082|15080|15079.9|15077.9|15082.9|15080.9|15078.9|15076.9|198
1687325100000|2023-06-21 05:25:00|15080|15078|15070.9|15068.9|15080.4|15078.4|15069.9|15067.9|325
1687325400000|2023-06-21 05:30:00|15070.7|15068.7|15065.1|15063.1|15071.4|15069.4|15062.2|15060.2|572
1687325700000|2023-06-21 05:35:00|15065.2|15063.2|15066.2|15064.2|15066.6|15064.6|15063.7|15061.7|240
1687326000000|2023-06-21 05:40:00|15066.1|15064.1|15065.4|15063.4|15067.4|15065.4|15062.4|15060.4|210
1687326300000|2023-06-21 05:45:00|15065.5|15063.5|15065.9|15063.9|15066.7|15064.7|15063.9|15061.9|165
1687326600000|2023-06-21 05:50:00|15065.4|15063.4|15064.9|15062.9|15066.1|15064.1|15063.5|15061.5|163
1687326900000|2023-06-21 05:55:00|15065|15063|15065.6|15063.6|15069.1|15067.1|15063.4|15061.4|268
1687327200000|2023-06-21 06:00:00|15065.5|15063.5|15053.4|15051.4|15066.6|15064.6|15052.6|15050.6|1199
1687327500000|2023-06-21 06:05:00|15053.1|15051.1|15049|15047|15055.4|15053.4|15047.5|15045.5|931
1687327800000|2023-06-21 06:10:00|15049.1|15047.1|15056.1|15054.1|15056.4|15054.4|15042.1|15040.1|643
1687328100000|2023-06-21 06:15:00|15056|15054|15059|15057|15060.6|15058.6|15053.9|15051.9|449
1687328400000|2023-06-21 06:20:00|15058.9|15056.9|15053|15051|15060.1|15058.1|15052.5|15050.5|391
1687328700000|2023-06-21 06:25:00|15053.1|15051.1|15052.2|15050.2|15056|15054|15050.9|15048.9|339
1687329000000|2023-06-21 06:30:00|15052.4|15050.4|15055.9|15053.9|15056|15054|15050|15048|353
1687329300000|2023-06-21 06:35:00|15055.7|15053.7|15050.4|15048.4|15056.6|15054.6|15048.1|15046.1|384
1687329600000|2023-06-21 06:40:00|15050.2|15048.2|15048.5|15046.5|15051.5|15049.5|15043.1|15041.1|563
1687329900000|2023-06-21 06:45:00|15048.4|15046.4|15047.2|15045.2|15050.5|15048.5|15045|15043|262
1687330200000|2023-06-21 06:50:00|15047.4|15045.4|15048.2|15046.2|15049.6|15047.6|15045.1|15043.1|300
1687330500000|2023-06-21 06:55:00|15048.4|15046.4|15044.9|15042.9|15051.6|15049.6|15044.7|15042.7|230
1687330800000|2023-06-21 07:00:00|15044.6|15042.6|15035.2|15033.2|15046.1|15044.1|15033.6|15031.6|1156
1687331100000|2023-06-21 07:05:00|15035|15033|15040|15038|15041.5|15039.5|15032.7|15030.7|666
1687331400000|2023-06-21 07:10:00|15040.1|15038.1|15048.9|15046.9|15049|15047|15039.2|15037.2|566
1687331700000|2023-06-21 07:15:00|15048.6|15046.6|15049.4|15047.4|15057.1|15055.1|15047.1|15045.1|855
1687332000000|2023-06-21 07:20:00|15049|15047|15048.9|15046.9|15053.4|15051.4|15042.9|15040.9|468
1687332300000|2023-06-21 07:25:00|15049|15047|15060.7|15058.7|15060.7|15058.7|15048.6|15046.6|689
1687332600000|2023-06-21 07:30:00|15060.9|15058.9|15057.9|15055.9|15062.2|15060.2|15054.6|15052.6|646
1687332900000|2023-06-21 07:35:00|15057.7|15055.7|15042.2|15040.2|15057.9|15055.9|15040.1|15038.1|988
1687333200000|2023-06-21 07:40:00|15042.1|15040.1|15045|15043|15050.4|15048.4|15040|15038|673
1687333500000|2023-06-21 07:45:00|15044.7|15042.7|15048.5|15046.5|15053.7|15051.7|15041.6|15039.6|588
1687333800000|2023-06-21 07:50:00|15048.6|15046.6|15044.7|15042.7|15050.9|15048.9|15041.2|15039.2|300
1687334100000|2023-06-21 07:55:00|15044.6|15042.6|15045.2|15043.2|15049.1|15047.1|15043|15041|262
1687334400000|2023-06-21 08:00:00|15045.1|15043.1|15051.2|15049.2|15055.9|15053.9|15045.1|15043.1|707
1687334700000|2023-06-21 08:05:00|15051.4|15049.4|15052.5|15050.5|15055.1|15053.1|15042.7|15040.7|494
1687335000000|2023-06-21 08:10:00|15052.6|15050.6|15056.7|15054.7|15064|15062|15052.5|15050.5|1060
1687335300000|2023-06-21 08:15:00|15056.9|15054.9|15060.2|15058.2|15062|15060|15054.4|15052.4|399
1687335600000|2023-06-21 08:20:00|15060.4|15058.4|15060.2|15058.2|15063.2|15061.2|15057.7|15055.7|448
1687335900000|2023-06-21 08:25:00|15060.4|15058.4|15061.9|15059.9|15062.1|15060.1|15057.6|15055.6|272
1687336200000|2023-06-21 08:30:00|15061.7|15059.7|15075.6|15073.6|15075.6|15073.6|15061.7|15059.7|1039
1687336500000|2023-06-21 08:35:00|15075.5|15073.5|15069.9|15067.9|15076.9|15074.9|15069.9|15067.9|598
1687336800000|2023-06-21 08:40:00|15069.6|15067.6|15065.2|15063.2|15071.2|15069.2|15063.7|15061.7|515
1687337100000|2023-06-21 08:45:00|15065.1|15063.1|15069.2|15067.2|15070.6|15068.6|15063.4|15061.4|358
1687337400000|2023-06-21 08:50:00|15069|15067|15064.2|15062.2|15071.7|15069.7|15061.4|15059.4|380
1687337700000|2023-06-21 08:55:00|15064.4|15062.4|15064.1|15062.1|15066.6|15064.6|15063.1|15061.1|187
1687338000000|2023-06-21 09:00:00|15064|15062|15061.4|15059.4|15068.1|15066.1|15059.7|15057.7|299
1687338300000|2023-06-21 09:05:00|15061.2|15059.2|15058.6|15056.6|15066.1|15064.1|15056.2|15054.2|454
1687338600000|2023-06-21 09:10:00|15058.5|15056.5|15060.5|15058.5|15061.4|15059.4|15056.6|15054.6|223
1687338900000|2023-06-21 09:15:00|15060.4|15058.4|15057.4|15055.4|15062.6|15060.6|15057.1|15055.1|289
1687339200000|2023-06-21 09:20:00|15057.5|15055.5|15052.5|15050.5|15060.4|15058.4|15050.6|15048.6|449
1687339500000|2023-06-21 09:25:00|15052.4|15050.4|15058.1|15056.1|15059.1|15057.1|15050|15048|457
1687339800000|2023-06-21 09:30:00|15058.2|15056.2|15056.1|15054.1|15062.1|15060.1|15056.1|15054.1|441
1687340100000|2023-06-21 09:35:00|15056.2|15054.2|15065.5|15063.5|15066.9|15064.9|15055.9|15053.9|477
1687340400000|2023-06-21 09:40:00|15065.4|15063.4|15065.4|15063.4|15067.4|15065.4|15063.9|15061.9|210
1687340700000|2023-06-21 09:45:00|15065.1|15063.1|15068|15066|15071.1|15069.1|15065.1|15063.1|486
1687341000000|2023-06-21 09:50:00|15067.9|15065.9|15069.9|15067.9|15072.2|15070.2|15066.5|15064.5|378
1687341300000|2023-06-21 09:55:00|15069.6|15067.6|15064.7|15062.7|15069.6|15067.6|15064.5|15062.5|306
1687341600000|2023-06-21 10:00:00|15064.5|15062.5|15068.4|15066.4|15068.6|15066.6|15062.9|15060.9|307
1687341900000|2023-06-21 10:05:00|15068.2|15066.2|15068.4|15066.4|15070.6|15068.6|15066.4|15064.4|325
1687342200000|2023-06-21 10:10:00|15068.2|15066.2|15071.5|15069.5|15073.6|15071.6|15066.7|15064.7|422
1687342500000|2023-06-21 10:15:00|15071.4|15069.4|15067.5|15065.5|15072.4|15070.4|15067|15065|325
1687342800000|2023-06-21 10:20:00|15067.4|15065.4|15070.1|15068.1|15076.9|15074.9|15066.9|15064.9|478
1687343100000|2023-06-21 10:25:00|15070|15068|15069|15067|15070.6|15068.6|15066.4|15064.4|305
1687343400000|2023-06-21 10:30:00|15068.9|15066.9|15065.7|15063.7|15070.7|15068.7|15064.9|15062.9|329
1687343700000|2023-06-21 10:35:00|15065.6|15063.6|15070.6|15068.6|15073.6|15071.6|15064.9|15062.9|484
1687344000000|2023-06-21 10:40:00|15070.5|15068.5|15062.6|15060.6|15071.4|15069.4|15061.5|15059.5|404
1687344300000|2023-06-21 10:45:00|15062.7|15060.7|15059.9|15057.9|15064.1|15062.1|15056.2|15054.2|577
1687344600000|2023-06-21 10:50:00|15059.7|15057.7|15060.4|15058.4|15062.9|15060.9|15058|15056|305
1687344900000|2023-06-21 10:55:00|15060|15058|15060.2|15058.2|15060.6|15058.6|15055|15053|526
1687345200000|2023-06-21 11:00:00|15060.1|15058.1|15058.4|15056.4|15064.1|15062.1|15055.6|15053.6|496
1687345500000|2023-06-21 11:05:00|15058.5|15056.5|15060.9|15058.9|15061.5|15059.5|15053.5|15051.5|349
1687345800000|2023-06-21 11:10:00|15061|15059|15054.2|15052.2|15061.4|15059.4|15053.9|15051.9|399
1687346100000|2023-06-21 11:15:00|15054.4|15052.4|15047.9|15045.9|15055.6|15053.6|15047.9|15045.9|668
1687346400000|2023-06-21 11:20:00|15047.7|15045.7|15052.4|15050.4|15052.6|15050.6|15046.7|15044.7|439
1687346700000|2023-06-21 11:25:00|15052.2|15050.2|15049.7|15047.7|15052.6|15050.6|15048.7|15046.7|267
1687347000000|2023-06-21 11:30:00|15049.6|15047.6|15046.1|15044.1|15049.6|15047.6|15045.1|15043.1|617
1687347300000|2023-06-21 11:35:00|15046.2|15044.2|15040.6|15038.6|15048.1|15046.1|15040.5|15038.5|583
1687347600000|2023-06-21 11:40:00|15040.4|15038.4|15049.9|15047.9|15049.9|15047.9|15037.6|15035.6|595
1687347900000|2023-06-21 11:45:00|15050|15048|15050.6|15048.6|15051.5|15049.5|15047.9|15045.9|345
1687348200000|2023-06-21 11:50:00|15050.7|15048.7|15053.1|15051.1|15053.9|15051.9|15045.6|15043.6|411
1687348500000|2023-06-21 11:55:00|15053|15051|15046.4|15044.4|15053|15051|15045.9|15043.9|298
1687348800000|2023-06-21 12:00:00|15046.2|15044.2|15040.5|15038.5|15046.2|15044.2|15036.1|15034.1|934
1687349100000|2023-06-21 12:05:00|15040.4|15038.4|15033.9|15031.9|15041|15039|15033.7|15031.7|742
1687349400000|2023-06-21 12:10:00|15034.5|15032.5|15027.5|15025.5|15035.2|15033.2|15024.9|15022.9|1462
1687349700000|2023-06-21 12:15:00|15027.4|15025.4|15028.2|15026.2|15030.9|15028.9|15023.6|15021.6|1418
1687350000000|2023-06-21 12:20:00|15028.1|15026.1|15022|15020|15030.4|15028.4|15019.6|15017.6|1613
1687350300000|2023-06-21 12:25:00|15021.9|15019.9|15013.1|15011.1|15022|15020|15011.6|15009.6|2522
1687350600000|2023-06-21 12:30:00|15013.4|15011.4|15013.7|15011.7|15034.6|15032.6|15005.7|15003.7|4001
1687350900000|2023-06-21 12:35:00|15013.6|15011.6|15020|15018|15023.6|15021.6|15003.2|15001.2|2387
1687351200000|2023-06-21 12:40:00|15020.1|15018.1|15022.4|15020.4|15027.1|15025.1|15018.1|15016.1|1411
1687351500000|2023-06-21 12:45:00|15022.5|15020.5|15020.2|15018.2|15025.1|15023.1|15014.1|15012.1|1234
1687351800000|2023-06-21 12:50:00|15020.5|15018.5|15015.6|15013.6|15020.9|15018.9|15010.6|15008.6|1240
1687352100000|2023-06-21 12:55:00|15015.4|15013.4|15017.9|15015.9|15025.1|15023.1|15015.4|15013.4|1170
1687352400000|2023-06-21 13:00:00|15017.6|15015.6|15010.1|15008.1|15021.9|15019.9|15009.6|15007.6|1390
1687352700000|2023-06-21 13:05:00|15010|15008|15006.5|15004.5|15014.1|15012.1|15001.5|14999.5|1680
1687353000000|2023-06-21 13:10:00|15007.2|15005.2|15009.2|15007.2|15011.1|15009.1|15004.2|15002.2|915
1687353300000|2023-06-21 13:15:00|15009.1|15007.1|15005.4|15003.4|15011.5|15009.5|14999.4|14997.4|1240
1687353600000|2023-06-21 13:20:00|15005.5|15003.5|15014.6|15012.6|15015.4|15013.4|15003.2|15001.2|1535
1687353900000|2023-06-21 13:25:00|15014.7|15012.7|15017.6|15015.6|15020.4|15018.4|15014.1|15012.1|1992
1687354200000|2023-06-21 13:30:00|15017.1|15016.1|15010.6|15009.6|15035.6|15034.6|14995.1|14994.1|18102
1687354500000|2023-06-21 13:35:00|15010.9|15009.9|15018.5|15017.5|15031.6|15030.6|15006.1|15005.1|11426
1687354800000|2023-06-21 13:40:00|15018.7|15017.7|15000.1|14999.1|15029.1|15028.1|14995.2|14994.2|11893
1687355100000|2023-06-21 13:45:00|15000.4|14999.4|14973.9|14972.9|15001.5|15000.5|14971|14970|14371
1687355400000|2023-06-21 13:50:00|14973.6|14972.6|14958.7|14957.7|14983.5|14982.5|14958|14957|10920
1687355700000|2023-06-21 13:55:00|14958.9|14957.9|14947.9|14946.9|14965.5|14964.5|14937.2|14936.2|11115
1687356000000|2023-06-21 14:00:00|14948|14947|14926.5|14925.5|14953.5|14952.5|14898.4|14897.4|17597
1687356300000|2023-06-21 14:05:00|14926.6|14925.6|14914.6|14913.6|14937.5|14936.5|14897|14896|12906
1687356600000|2023-06-21 14:10:00|14914.5|14913.5|14937.2|14936.2|14937.3|14936.3|14911.4|14910.4|8680
1687356900000|2023-06-21 14:15:00|14937.1|14936.1|14926.4|14925.4|14959.8|14958.8|14925.7|14924.7|9966
1687357200000|2023-06-21 14:20:00|14925.8|14924.8|14919.7|14918.7|14935.6|14934.6|14917.8|14916.8|7619
1687357500000|2023-06-21 14:25:00|14920|14919|14925.1|14924.1|14932.1|14931.1|14909|14908|8707
1687357800000|2023-06-21 14:30:00|14924.7|14923.7|14929.7|14928.7|14939.5|14938.5|14918.1|14917.1|6913
1687358100000|2023-06-21 14:35:00|14928.7|14927.7|14925.5|14924.5|14933.2|14932.2|14904.7|14903.7|7949
1687358400000|2023-06-21 14:40:00|14925.7|14924.7|14893.8|14892.8|14932.2|14931.2|14891.6|14890.6|9429
1687358700000|2023-06-21 14:45:00|14894|14893|14875.2|14874.2|14900.5|14899.5|14874.5|14873.5|10491
1687359000000|2023-06-21 14:50:00|14875.5|14874.5|14876.2|14875.2|14882.3|14881.3|14860.3|14859.3|11322
1687359300000|2023-06-21 14:55:00|14876.1|14875.1|14879.3|14878.3|14887|14886|14866.7|14865.7|8707
1687359600000|2023-06-21 15:00:00|14879.6|14878.6|14861.2|14860.2|14888.7|14887.7|14855.2|14854.2|8194
1687359900000|2023-06-21 15:05:00|14861.6|14860.6|14841|14840|14871|14870|14838|14837|9367
1687360200000|2023-06-21 15:10:00|14840.5|14839.5|14841.8|14840.8|14847.7|14846.7|14833.5|14832.5|7669
1687360500000|2023-06-21 15:15:00|14842|14841|14826.6|14825.6|14847.2|14846.2|14826|14825|6814
1687360800000|2023-06-21 15:20:00|14826.7|14825.7|14845.5|14844.5|14854.6|14853.6|14825|14824|7845
1687361100000|2023-06-21 15:25:00|14845.3|14844.3|14868.1|14867.1|14869|14868|14845.3|14844.3|7435
1687361400000|2023-06-21 15:30:00|14868.3|14867.3|14870.6|14869.6|14875.8|14874.8|14862.5|14861.5|5047
1687361700000|2023-06-21 15:35:00|14870.7|14869.7|14896.1|14895.1|14901.1|14900.1|14870|14869|7939
1687362000000|2023-06-21 15:40:00|14895.4|14894.4|14879.3|14878.3|14906.9|14905.9|14878.8|14877.8|7201
1687362300000|2023-06-21 15:45:00|14879.2|14878.2|14891.1|14890.1|14892.9|14891.9|14878.6|14877.6|4780
1687362600000|2023-06-21 15:50:00|14891.2|14890.2|14862.8|14861.8|14891.9|14890.9|14862.7|14861.7|6185
1687362900000|2023-06-21 15:55:00|14862.9|14861.9|14850.6|14849.6|14867.8|14866.8|14848.8|14847.8|5805
1687363200000|2023-06-21 16:00:00|14850.2|14849.2|14869.7|14868.7|14869.7|14868.7|14847.4|14846.4|6674
1687363500000|2023-06-21 16:05:00|14870.3|14869.3|14878.6|14877.6|14891.4|14890.4|14868.9|14867.9|6255
1687363800000|2023-06-21 16:10:00|14878.8|14877.8|14885.8|14884.8|14886.9|14885.9|14868.8|14867.8|4043
1687364100000|2023-06-21 16:15:00|14885.7|14884.7|14899.9|14898.9|14913.1|14912.1|14882.1|14881.1|6414
1687364400000|2023-06-21 16:20:00|14899.8|14898.8|14895.8|14894.8|14907.1|14906.1|14890.8|14889.8|3834
1687364700000|2023-06-21 16:25:00|14895.6|14894.6|14893.3|14892.3|14899.3|14898.3|14882.9|14881.9|3851
1687365000000|2023-06-21 16:30:00|14892.8|14891.8|14898.3|14897.3|14909.6|14908.6|14888.1|14887.1|4534
1687365300000|2023-06-21 16:35:00|14898.2|14897.2|14902.1|14901.1|14903.7|14902.7|14887.1|14886.1|3138
1687365600000|2023-06-21 16:40:00|14901.9|14900.9|14893.8|14892.8|14907.6|14906.6|14890.3|14889.3|3021
1687365900000|2023-06-21 16:45:00|14893.9|14892.9|14880.1|14879.1|14893.9|14892.9|14877.3|14876.3|4376
1687366200000|2023-06-21 16:50:00|14880.3|14879.3|14887.6|14886.6|14899.1|14898.1|14879.1|14878.1|3645
1687366500000|2023-06-21 16:55:00|14887.4|14886.4|14883.2|14882.2|14891.8|14890.8|14871.7|14870.7|6022
1687366800000|2023-06-21 17:00:00|14882.7|14881.7|14881.8|14880.8|14883|14882|14862.8|14861.8|6025
1687367100000|2023-06-21 17:05:00|14881.7|14880.7|14891.2|14890.2|14891.2|14890.2|14876.5|14875.5|4218
1687367400000|2023-06-21 17:10:00|14891.3|14890.3|14879.9|14878.9|14897.4|14896.4|14877.9|14876.9|3514
1687367700000|2023-06-21 17:15:00|14878.8|14877.8|14884|14883|14889.4|14888.4|14875.8|14874.8|2586
1687368000000|2023-06-21 17:20:00|14884.2|14883.2|14867.7|14866.7|14884.2|14883.2|14867.2|14866.2|3718
1687368300000|2023-06-21 17:25:00|14867.8|14866.8|14870.9|14869.9|14880.9|14879.9|14862.9|14861.9|4476
1687368600000|2023-06-21 17:30:00|14870.2|14869.2|14882.3|14881.3|14886.3|14885.3|14866.5|14865.5|3366
1687368900000|2023-06-21 17:35:00|14882.2|14881.2|14893|14892|14894.2|14893.2|14875.4|14874.4|3064
1687369200000|2023-06-21 17:40:00|14892.9|14891.9|14883.8|14882.8|14895.2|14894.2|14877.9|14876.9|3133
1687369500000|2023-06-21 17:45:00|14883.9|14882.9|14897.8|14896.8|14903.9|14902.9|14883|14882|3960
1687369800000|2023-06-21 17:50:00|14897.7|14896.7|14902.9|14901.9|14907|14906|14894|14893|3514
1687370100000|2023-06-21 17:55:00|14902.5|14901.5|14913.3|14912.3|14915|14914|14898.3|14897.3|3616
1687370400000|2023-06-21 18:00:00|14913.8|14912.8|14907.7|14906.7|14916.9|14915.9|14907.7|14906.7|3250
1687370700000|2023-06-21 18:05:00|14907.8|14906.8|14906.5|14905.5|14919.4|14918.4|14904.2|14903.2|3629
1687371000000|2023-06-21 18:10:00|14905.3|14904.3|14925.8|14924.8|14925.8|14924.8|14905.3|14904.3|3895
1687371300000|2023-06-21 18:15:00|14925.9|14924.9|14942.3|14941.3|14945.3|14944.3|14923.9|14922.9|6667
1687371600000|2023-06-21 18:20:00|14943.4|14942.4|14951.4|14950.4|14952.8|14951.8|14936.3|14935.3|6314
1687371900000|2023-06-21 18:25:00|14952.1|14951.1|14955.1|14954.1|14955.8|14954.8|14941.3|14940.3|4622
1687372200000|2023-06-21 18:30:00|14955.2|14954.2|14964.1|14963.1|14971.7|14970.7|14953.6|14952.6|7084
1687372500000|2023-06-21 18:35:00|14963.9|14962.9|14954.6|14953.6|14965.2|14964.2|14949.2|14948.2|5926
1687372800000|2023-06-21 18:40:00|14954.4|14953.4|14951.6|14950.6|14956.7|14955.7|14941.4|14940.4|4833
1687373100000|2023-06-21 18:45:00|14951.7|14950.7|14934.4|14933.4|14951.9|14950.9|14934.1|14933.1|4644
1687373400000|2023-06-21 18:50:00|14934.3|14933.3|14954.1|14953.1|14958.2|14957.2|14933.6|14932.6|4504
1687373700000|2023-06-21 18:55:00|14953.7|14952.7|14951.2|14950.2|14956.1|14955.1|14940.4|14939.4|3426
1687374000000|2023-06-21 19:00:00|14950.3|14949.3|14924.7|14923.7|14951.6|14950.6|14921.6|14920.6|6235
1687374300000|2023-06-21 19:05:00|14923.4|14922.4|14929.4|14928.4|14930.6|14929.6|14914.3|14913.3|5468
1687374600000|2023-06-21 19:10:00|14929.6|14928.6|14939.2|14938.2|14942.3|14941.3|14925.3|14924.3|3923
1687374900000|2023-06-21 19:15:00|14939.1|14938.1|14943.4|14942.4|14947.9|14946.9|14935.2|14934.2|3856
1687375200000|2023-06-21 19:20:00|14943.6|14942.6|14922.7|14921.7|14943.6|14942.6|14921.8|14920.8|4491
1687375500000|2023-06-21 19:25:00|14922.4|14921.4|14918.2|14917.2|14927.9|14926.9|14914.3|14913.3|4603
1687375800000|2023-06-21 19:30:00|14917.2|14916.2|14889.2|14888.2|14922.7|14921.7|14887.4|14886.4|8540
1687376100000|2023-06-21 19:35:00|14889.3|14888.3|14880.6|14879.6|14891.7|14890.7|14866.9|14865.9|8370
1687376400000|2023-06-21 19:40:00|14880.7|14879.7|14890.2|14889.2|14893.8|14892.8|14877.3|14876.3|6617
1687376700000|2023-06-21 19:45:00|14889.4|14888.4|14895.5|14894.5|14899.2|14898.2|14883.4|14882.4|4698
1687377000000|2023-06-21 19:50:00|14895.7|14894.7|14890.7|14889.7|14903.7|14902.7|14886.8|14885.8|7919
1687377300000|2023-06-21 19:55:00|14890.9|14889.9|14869.3|14868.3|14890.9|14889.9|14857.2|14856.2|16862
1687377600000|2023-06-21 20:00:00|14869.8|14867.8|14873.8|14871.8|14885.7|14883.7|14867.4|14865.4|8153
1687377900000|2023-06-21 20:05:00|14873.7|14871.7|14879.8|14877.8|14880.9|14878.9|14872.9|14870.9|2038
1687378200000|2023-06-21 20:10:00|14879.7|14877.7|14875.7|14873.7|14881.3|14879.3|14874.4|14872.4|2199
1687378500000|2023-06-21 20:15:00|14876.2|14874.2|14864.9|14862.9|14876.9|14874.9|14863.9|14861.9|1057
1687378800000|2023-06-21 20:20:00|14864.8|14862.8|14866.4|14864.4|14867.9|14865.9|14862.2|14860.2|700
1687379100000|2023-06-21 20:25:00|14866.5|14864.5|14861.4|14859.4|14866.5|14864.5|14861.3|14859.3|496
1687379400000|2023-06-21 20:30:00|14861.5|14859.5|14864|14862|14864.3|14862.3|14860.2|14858.2|477
1687379700000|2023-06-21 20:35:00|14864.2|14862.2|14863.2|14861.2|14864.2|14862.2|14861.2|14859.2|301
1687380000000|2023-06-21 20:40:00|14863.4|14861.4|14866.7|14864.7|14867.4|14865.4|14862.9|14860.9|431
1687380300000|2023-06-21 20:45:00|14866.5|14864.5|14864.9|14862.9|14867.2|14865.2|14864.3|14862.3|330
1687380600000|2023-06-21 20:50:00|14865|14863|14863.2|14861.2|14865.4|14863.4|14861.2|14859.2|486
1687380900000|2023-06-21 20:55:00|14863.3|14861.3|14864.3|14859.3|14864.3|14862|14860|14858|644
1687381200000|2023-06-21 21:00:00|14864.2|14859.2|14866|14861|14866|14861|14862.9|14857.9|0
1687381500000|2023-06-21 21:05:00|14865.9|14860.9|14865.9|14860.9|14866|14861|14865.7|14860.7|0
1687381800000|2023-06-21 21:10:00|14865.8|14860.8|14865.5|14860.5|14866|14861|14865.5|14860.5|0
1687382100000|2023-06-21 21:15:00|14865.7|14860.7|14863.1|14858.1|14865.7|14860.7|14862.7|14857.7|0
1687382400000|2023-06-21 21:20:00|14863|14858|14861.9|14856.9|14863|14858|14860.1|14855.1|0
1687382700000|2023-06-21 21:25:00|14862|14857|14861.5|14856.5|14862.1|14857.1|14861.4|14856.4|0
1687383000000|2023-06-21 21:30:00|14861.4|14856.4|14861.4|14856.4|14861.6|14856.6|14861.4|14856.4|0
1687383300000|2023-06-21 21:35:00|14861.5|14856.5|14861.5|14856.5|14861.5|14856.5|14861.4|14856.4|0
1687383600000|2023-06-21 21:40:00|14861.4|14856.4|14860.7|14855.7|14861.5|14856.5|14860|14855|0
1687383900000|2023-06-21 21:45:00|14860.8|14855.8|14860.8|14855.8|14861.1|14856.1|14860.8|14855.8|0
1687384200000|2023-06-21 21:50:00|14860.9|14855.9|14860.7|14855.7|14861.4|14856.4|14860.6|14855.6|0
1687384500000|2023-06-21 21:55:00|14860.6|14855.6|14861.2|14856.2|14861.3|14856.3|14860.2|14855.2|0
1687384800000|2023-06-21 22:00:00|14862.9|14860.9|14873|14871|14873|14871|14861.7|14859.7|704
1687385100000|2023-06-21 22:05:00|14872.9|14870.9|14866.9|14864.9|14873.3|14871.3|14866.8|14864.8|276
1687385400000|2023-06-21 22:10:00|14867|14865|14864.2|14862.2|14869.4|14867.4|14861.9|14859.9|312
1687385700000|2023-06-21 22:15:00|14864|14862|14858|14856|14864.2|14862.2|14857.5|14855.5|340
1687386000000|2023-06-21 22:20:00|14857.9|14855.9|14856.8|14854.8|14859|14857|14852.8|14850.8|344
1687386300000|2023-06-21 22:25:00|14856.7|14854.7|14854.7|14852.7|14856.7|14854.7|14852.3|14850.3|209
1687386600000|2023-06-21 22:30:00|14854.5|14852.5|14856.3|14854.3|14856.9|14854.9|14853.5|14851.5|161
1687386900000|2023-06-21 22:35:00|14856.2|14854.2|14856.5|14854.5|14858|14856|14856|14854|94
1687387200000|2023-06-21 22:40:00|14856.4|14854.4|14851.7|14849.7|14856.8|14854.8|14848.5|14846.5|348
1687387500000|2023-06-21 22:45:00|14851.9|14849.9|14852.5|14850.5|14854.7|14852.7|14851.9|14849.9|135
1687387800000|2023-06-21 22:50:00|14852.7|14850.7|14852.9|14850.9|14854.2|14852.2|14849.5|14847.5|154
1687388100000|2023-06-21 22:55:00|14853.7|14851.7|14854.7|14852.7|14857.5|14855.5|14853|14851|182
1687388400000|2023-06-21 23:00:00|14854.5|14852.5|14863.4|14861.4|14864|14862|14854.5|14852.5|339
1687388700000|2023-06-21 23:05:00|14863.3|14861.3|14866.5|14864.5|14867|14865|14862.8|14860.8|280
1687389000000|2023-06-21 23:10:00|14866.7|14864.7|14866.9|14864.9|14867.5|14865.5|14864.8|14862.8|278
1687389300000|2023-06-21 23:15:00|14866.8|14864.8|14866.5|14864.5|14868|14866|14865.7|14863.7|251
1687389600000|2023-06-21 23:20:00|14866.7|14864.7|14866.5|14864.5|14867|14865|14866.2|14864.2|88
1687389900000|2023-06-21 23:25:00|14866.7|14864.7|14864.8|14862.8|14867|14865|14863.8|14861.8|127
1687390200000|2023-06-21 23:30:00|14864.9|14862.9|14866.9|14864.9|14866.9|14864.9|14861.8|14859.8|168
1687390500000|2023-06-21 23:35:00|14866.8|14864.8|14865.9|14863.9|14868|14866|14865.5|14863.5|88
1687390800000|2023-06-21 23:40:00|14865.8|14863.8|14865.3|14863.3|14866.9|14864.9|14863.9|14861.9|95
1687391100000|2023-06-21 23:45:00|14865.4|14863.4|14865.9|14863.9|14866.4|14864.4|14863.7|14861.7|181
1687391400000|2023-06-21 23:50:00|14866|14864|14864.5|14862.5|14866.4|14864.4|14862.7|14860.7|176
1687391700000|2023-06-21 23:55:00|14864.4|14862.4|14865.2|14863.2|14867.4|14865.4|14864.3|14862.3|178
1687392000000|2023-06-22 00:00:00|14865.4|14863.4|14874.9|14872.9|14875|14873|14863.7|14861.7|553
1687392300000|2023-06-22 00:05:00|14874.8|14872.8|14870.9|14868.9|14875.5|14873.5|14866.7|14864.7|418
1687392600000|2023-06-22 00:10:00|14871|14869|14876.4|14874.4|14876.8|14874.8|14869.5|14867.5|276
1687392900000|2023-06-22 00:15:00|14876.5|14874.5|14881.3|14879.3|14882.2|14880.2|14874.4|14872.4|419
1687393200000|2023-06-22 00:20:00|14881.4|14879.4|14875|14873|14881.7|14879.7|14873.7|14871.7|318
1687393500000|2023-06-22 00:25:00|14874.9|14872.9|14872.7|14870.7|14875|14873|14870.4|14868.4|294
1687393800000|2023-06-22 00:30:00|14873.3|14871.3|14865.9|14863.9|14873.7|14871.7|14865.2|14863.2|478
1687394100000|2023-06-22 00:35:00|14865.8|14863.8|14865.4|14863.4|14867|14865|14862.9|14860.9|364
1687394400000|2023-06-22 00:40:00|14865.5|14863.5|14863.9|14861.9|14865.7|14863.7|14862.9|14860.9|139
1687394700000|2023-06-22 00:45:00|14863.8|14861.8|14864.3|14862.3|14867.3|14865.3|14863.3|14861.3|153
1687395000000|2023-06-22 00:50:00|14864|14862|14859.4|14857.4|14864.3|14862.3|14855.9|14853.9|421
1687395300000|2023-06-22 00:55:00|14859.5|14857.5|14860.9|14858.9|14863.2|14861.2|14859.3|14857.3|203
1687395600000|2023-06-22 01:00:00|14861|14859|14861.7|14859.7|14866|14864|14860.5|14858.5|206
1687395900000|2023-06-22 01:05:00|14861.5|14859.5|14861|14859|14861.5|14859.5|14855.7|14853.7|304
1687396200000|2023-06-22 01:10:00|14861.2|14859.2|14858.2|14856.2|14861.4|14859.4|14855.5|14853.5|194
1687396500000|2023-06-22 01:15:00|14858.3|14856.3|14854.8|14852.8|14859.7|14857.7|14854.7|14852.7|430
1687396800000|2023-06-22 01:20:00|14854.9|14852.9|14854.4|14852.4|14856.5|14854.5|14853.4|14851.4|307
1687397100000|2023-06-22 01:25:00|14854.8|14852.8|14853.4|14851.4|14856.9|14854.9|14852.4|14850.4|252
1687397400000|2023-06-22 01:30:00|14853.3|14851.3|14846.9|14844.9|14853.4|14851.4|14846.3|14844.3|590
1687397700000|2023-06-22 01:35:00|14846.2|14844.2|14850.4|14848.4|14850.4|14848.4|14844.4|14842.4|494
1687398000000|2023-06-22 01:40:00|14850.5|14848.5|14851.2|14849.2|14852.5|14850.5|14850.2|14848.2|237
1687398300000|2023-06-22 01:45:00|14851.3|14849.3|14848.4|14846.4|14852.4|14850.4|14845.9|14843.9|372
1687398600000|2023-06-22 01:50:00|14848.7|14846.7|14852.4|14850.4|14853.4|14851.4|14848.7|14846.7|370
1687398900000|2023-06-22 01:55:00|14852.3|14850.3|14850.7|14848.7|14852.3|14850.3|14850|14848|223
1687399200000|2023-06-22 02:00:00|14851.2|14849.2|14850.9|14848.9|14851.2|14849.2|14848.2|14846.2|317
1687399500000|2023-06-22 02:05:00|14851|14849|14850.5|14848.5|14851.8|14849.8|14849.2|14847.2|116
1687399800000|2023-06-22 02:10:00|14850.7|14848.7|14834.4|14832.4|14850.7|14848.7|14833.9|14831.9|1338
1687400100000|2023-06-22 02:15:00|14834.3|14832.3|14839.7|14837.7|14840.7|14838.7|14834.2|14832.2|497
1687400400000|2023-06-22 02:20:00|14839.8|14837.8|14840.4|14838.4|14841.4|14839.4|14838.2|14836.2|274
1687400700000|2023-06-22 02:25:00|14840.3|14838.3|14844.9|14842.9|14845.2|14843.2|14839.2|14837.2|311
1687401000000|2023-06-22 02:30:00|14844.8|14842.8|14845.9|14843.9|14847|14845|14843.5|14841.5|315
1687401300000|2023-06-22 02:35:00|14846|14844|14846.9|14844.9|14847.4|14845.4|14844.9|14842.9|206
1687401600000|2023-06-22 02:40:00|14847|14845|14850.2|14848.2|14850.4|14848.4|14845.9|14843.9|246
1687401900000|2023-06-22 02:45:00|14850|14848|14851.2|14849.2|14852.4|14850.4|14849.3|14847.3|375
1687402200000|2023-06-22 02:50:00|14851.4|14849.4|14849.4|14847.4|14852.8|14850.8|14848.7|14846.7|264
1687402500000|2023-06-22 02:55:00|14849.7|14847.7|14850.4|14848.4|14851.4|14849.4|14848.7|14846.7|209
1687402800000|2023-06-22 03:00:00|14850.5|14848.5|14849.7|14847.7|14852|14850|14849.2|14847.2|180
1687403100000|2023-06-22 03:05:00|14849.8|14847.8|14847.4|14845.4|14849.9|14847.9|14846|14844|337
1687403400000|2023-06-22 03:10:00|14847.5|14845.5|14849.4|14847.4|14850.3|14848.3|14847.4|14845.4|236
1687403700000|2023-06-22 03:15:00|14849.3|14847.3|14845.4|14843.4|14849.3|14847.3|14843.8|14841.8|259
1687404000000|2023-06-22 03:20:00|14845.5|14843.5|14844.4|14842.4|14845.9|14843.9|14842.4|14840.4|197
1687404300000|2023-06-22 03:25:00|14844.2|14842.2|14842.4|14840.4|14844.4|14842.4|14841.4|14839.4|231
1687404600000|2023-06-22 03:30:00|14842.5|14840.5|14847.9|14845.9|14848|14846|14842.4|14840.4|310
1687404900000|2023-06-22 03:35:00|14847.8|14845.8|14853.9|14851.9|14855|14853|14847.8|14845.8|574
1687405200000|2023-06-22 03:40:00|14854|14852|14852.9|14850.9|14855.4|14853.4|14850.8|14848.8|242
1687405500000|2023-06-22 03:45:00|14853|14851|14853.7|14851.7|14854.9|14852.9|14851.7|14849.7|372
1687405800000|2023-06-22 03:50:00|14853.5|14851.5|14852.9|14850.9|14853.9|14851.9|14851.2|14849.2|393
1687406100000|2023-06-22 03:55:00|14852.8|14850.8|14852.9|14850.9|14854.4|14852.4|14851.9|14849.9|131
1687406400000|2023-06-22 04:00:00|14852.8|14850.8|14852.4|14850.4|14854.3|14852.3|14851.8|14849.8|189
1687406700000|2023-06-22 04:05:00|14852.3|14850.3|14850.4|14848.4|14854.8|14852.8|14850|14848|287
1687407000000|2023-06-22 04:10:00|14849.9|14847.9|14849|14847|14851.2|14849.2|14848.3|14846.3|178
1687407300000|2023-06-22 04:15:00|14849.2|14847.2|14849.7|14847.7|14850.8|14848.8|14848.3|14846.3|122
1687407600000|2023-06-22 04:20:00|14849.8|14847.8|14849.9|14847.9|14851.7|14849.7|14849.3|14847.3|131
1687407900000|2023-06-22 04:25:00|14850|14848|14843.7|14841.7|14850|14848|14842.7|14840.7|319
1687408200000|2023-06-22 04:30:00|14843.8|14841.8|14845.4|14843.4|14846|14844|14843.7|14841.7|209
1687408500000|2023-06-22 04:35:00|14845.3|14843.3|14847.9|14845.9|14848.7|14846.7|14844.9|14842.9|227
1687408800000|2023-06-22 04:40:00|14847.4|14845.4|14846.4|14844.4|14847.4|14845.4|14845.3|14843.3|122
1687409100000|2023-06-22 04:45:00|14846.5|14844.5|14838.4|14836.4|14847|14845|14838|14836|350
1687409400000|2023-06-22 04:50:00|14838.5|14836.5|14838.8|14836.8|14841.2|14839.2|14834.7|14832.7|684
1687409700000|2023-06-22 04:55:00|14838.7|14836.7|14838.2|14836.2|14839.9|14837.9|14836.8|14834.8|292
1687410000000|2023-06-22 05:00:00|14838.3|14836.3|14829.8|14827.8|14838.9|14836.9|14828|14826|848
1687410300000|2023-06-22 05:05:00|14829.7|14827.7|14813.3|14811.3|14831.8|14829.8|14812.8|14810.8|1621
1687410600000|2023-06-22 05:10:00|14813.2|14811.2|14817.4|14815.4|14822.9|14820.9|14812.9|14810.9|778
1687410900000|2023-06-22 05:15:00|14817.2|14815.2|14823.9|14821.9|14826.8|14824.8|14816.4|14814.4|722
1687411200000|2023-06-22 05:20:00|14823.7|14821.7|14821.9|14819.9|14826|14824|14820.7|14818.7|403
1687411500000|2023-06-22 05:25:00|14822|14820|14820.7|14818.7|14824|14822|14818.8|14816.8|452
1687411800000|2023-06-22 05:30:00|14820.5|14818.5|14818.4|14816.4|14821.3|14819.3|14816.7|14814.7|447
1687412100000|2023-06-22 05:35:00|14818.2|14816.2|14818.4|14816.4|14820|14818|14816.2|14814.2|397
1687412400000|2023-06-22 05:40:00|14818.3|14816.3|14815.9|14813.9|14819|14817|14813.9|14811.9|338
1687412700000|2023-06-22 05:45:00|14815.8|14813.8|14823.2|14821.2|14825.5|14823.5|14815.4|14813.4|437
1687413000000|2023-06-22 05:50:00|14823|14821|14822.4|14820.4|14824|14822|14820.7|14818.7|333
1687413300000|2023-06-22 05:55:00|14822.9|14820.9|14824.7|14822.7|14827.4|14825.4|14821|14819|604
1687413600000|2023-06-22 06:00:00|14824.8|14822.8|14807.8|14805.8|14826.3|14824.3|14806.4|14804.4|1080
1687413900000|2023-06-22 06:05:00|14807.7|14805.7|14820.7|14818.7|14824.7|14822.7|14807.5|14805.5|832
1687414200000|2023-06-22 06:10:00|14820.5|14818.5|14805.3|14803.3|14823.9|14821.9|14797.4|14795.4|1383
1687414500000|2023-06-22 06:15:00|14805.9|14803.9|14815|14813|14816.8|14814.8|14805.8|14803.8|861
1687414800000|2023-06-22 06:20:00|14815.2|14813.2|14809|14807|14816.9|14814.9|14803.8|14801.8|663
1687415100000|2023-06-22 06:25:00|14809.2|14807.2|14812.3|14810.3|14813.7|14811.7|14805|14803|314
1687415400000|2023-06-22 06:30:00|14812.4|14810.4|14816.5|14814.5|14819.8|14817.8|14808.9|14806.9|479
1687415700000|2023-06-22 06:35:00|14816.4|14814.4|14809.8|14807.8|14816.5|14814.5|14807|14805|402
1687416000000|2023-06-22 06:40:00|14809.9|14807.9|14814.3|14812.3|14815.4|14813.4|14809.8|14807.8|366
1687416300000|2023-06-22 06:45:00|14814|14812|14818.3|14816.3|14819.7|14817.7|14812.9|14810.9|349
1687416600000|2023-06-22 06:50:00|14818.2|14816.2|14818.7|14816.7|14819.8|14817.8|14814.3|14812.3|228
1687416900000|2023-06-22 06:55:00|14818.5|14816.5|14815.7|14813.7|14818.9|14816.9|14810.9|14808.9|299
1687417200000|2023-06-22 07:00:00|14816|14814|14804.8|14802.8|14818.8|14816.8|14798.7|14796.7|1463
1687417500000|2023-06-22 07:05:00|14805.3|14803.3|14811.5|14809.5|14811.5|14809.5|14799.3|14797.3|852
1687417800000|2023-06-22 07:10:00|14811.7|14809.7|14799.3|14797.3|14816.2|14814.2|14798.5|14796.5|845
1687418100000|2023-06-22 07:15:00|14799.4|14797.4|14822.8|14820.8|14831.3|14829.3|14794.8|14792.8|2727
1687418400000|2023-06-22 07:20:00|14822.7|14820.7|14825|14823|14833.9|14831.9|14814.4|14812.4|2044
1687418700000|2023-06-22 07:25:00|14825.2|14823.2|14825.5|14823.5|14826.4|14824.4|14817.2|14815.2|1384
1687419000000|2023-06-22 07:30:00|14825.7|14823.7|14824.9|14822.9|14835.7|14833.7|14821|14819|1332
1687419300000|2023-06-22 07:35:00|14825|14823|14822.8|14820.8|14827.2|14825.2|14817|14815|999
1687419600000|2023-06-22 07:40:00|14822.7|14820.7|14822.4|14820.4|14827.2|14825.2|14816|14814|1204
1687419900000|2023-06-22 07:45:00|14822.7|14820.7|14824.4|14822.4|14826.9|14824.9|14816.8|14814.8|958
1687420200000|2023-06-22 07:50:00|14824.5|14822.5|14828|14826|14840.8|14838.8|14824.5|14822.5|1173
1687420500000|2023-06-22 07:55:00|14828.3|14826.3|14826|14824|14830.9|14828.9|14820.5|14818.5|749
1687420800000|2023-06-22 08:00:00|14826.2|14824.2|14823.4|14821.4|14827.9|14825.9|14820.4|14818.4|1019
1687421100000|2023-06-22 08:05:00|14823.5|14821.5|14823|14821|14831|14829|14820.8|14818.8|831
1687421400000|2023-06-22 08:10:00|14823.2|14821.2|14822|14820|14825.5|14823.5|14813.8|14811.8|1344
1687421700000|2023-06-22 08:15:00|14822.2|14820.2|14827.4|14825.4|14830.3|14828.3|14820.4|14818.4|492
1687422000000|2023-06-22 08:20:00|14827.5|14825.5|14822.9|14820.9|14833|14831|14821.9|14819.9|507
1687422300000|2023-06-22 08:25:00|14823|14821|14826|14824|14827.4|14825.4|14819.5|14817.5|335
1687422600000|2023-06-22 08:30:00|14826.2|14824.2|14819|14817|14826.7|14824.7|14815.5|14813.5|433
1687422900000|2023-06-22 08:35:00|14819.2|14817.2|14824.3|14822.3|14825.7|14823.7|14819.2|14817.2|321
1687423200000|2023-06-22 08:40:00|14824.2|14822.2|14823.7|14821.7|14825.7|14823.7|14820.3|14818.3|288
1687423500000|2023-06-22 08:45:00|14823.5|14821.5|14825.3|14823.3|14827.4|14825.4|14820.9|14818.9|314
1687423800000|2023-06-22 08:50:00|14824.8|14822.8|14810.5|14808.5|14825.2|14823.2|14810.4|14808.4|893
1687424100000|2023-06-22 08:55:00|14810.7|14808.7|14817.3|14815.3|14820.8|14818.8|14810.3|14808.3|390
1687424400000|2023-06-22 09:00:00|14817.2|14815.2|14822.7|14820.7|14822.7|14820.7|14814.9|14812.9|349
1687424700000|2023-06-22 09:05:00|14822.8|14820.8|14822.5|14820.5|14824.7|14822.7|14821|14819|415
1687425000000|2023-06-22 09:10:00|14822.7|14820.7|14832.8|14830.8|14833.8|14831.8|14821.5|14819.5|458
1687425300000|2023-06-22 09:15:00|14832.7|14830.7|14832.8|14830.8|14835.2|14833.2|14828|14826|329
1687425600000|2023-06-22 09:20:00|14832.9|14830.9|14830|14828|14836.5|14834.5|14829.4|14827.4|387
1687425900000|2023-06-22 09:25:00|14829.9|14827.9|14825.4|14823.4|14830.4|14828.4|14822.7|14820.7|304
1687426200000|2023-06-22 09:30:00|14825.5|14823.5|14831.8|14829.8|14834.2|14832.2|14824.9|14822.9|314
1687426500000|2023-06-22 09:35:00|14831.7|14829.7|14834|14832|14834.2|14832.2|14831.5|14829.5|252
1687426800000|2023-06-22 09:40:00|14833.9|14831.9|14837.8|14835.8|14837.8|14835.8|14832.3|14830.3|327
1687427100000|2023-06-22 09:45:00|14837.7|14835.7|14844.2|14842.2|14845.7|14843.7|14837.4|14835.4|771
1687427400000|2023-06-22 09:50:00|14844.5|14842.5|14839.8|14837.8|14848|14846|14839.8|14837.8|486
1687427700000|2023-06-22 09:55:00|14839.7|14837.7|14844.7|14842.7|14844.7|14842.7|14838|14836|338
1687428000000|2023-06-22 10:00:00|14844.5|14842.5|14830.2|14828.2|14846.4|14844.4|14828.3|14826.3|928
1687428300000|2023-06-22 10:05:00|14830|14828|14825|14823|14830.7|14828.7|14820|14818|784
1687428600000|2023-06-22 10:10:00|14824.9|14822.9|14825.3|14823.3|14828.4|14826.4|14817.9|14815.9|566
1687428900000|2023-06-22 10:15:00|14825.2|14823.2|14815.8|14813.8|14825.2|14823.2|14813.3|14811.3|709
1687429200000|2023-06-22 10:20:00|14815.9|14813.9|14822.3|14820.3|14823.4|14821.4|14813.3|14811.3|371
1687429500000|2023-06-22 10:25:00|14822.2|14820.2|14820.8|14818.8|14826.8|14824.8|14820.2|14818.2|452
1687429800000|2023-06-22 10:30:00|14821.3|14819.3|14818.5|14816.5|14823.2|14821.2|14816.7|14814.7|459
1687430100000|2023-06-22 10:35:00|14818.4|14816.4|14810|14808|14818.8|14816.8|14804.7|14802.7|1131
1687430400000|2023-06-22 10:40:00|14810.2|14808.2|14808.7|14806.7|14815.3|14813.3|14805.5|14803.5|678
1687430700000|2023-06-22 10:45:00|14808.5|14806.5|14805.4|14803.4|14808.8|14806.8|14800.3|14798.3|877
1687431000000|2023-06-22 10:50:00|14805.5|14803.5|14801.9|14799.9|14809|14807|14800.4|14798.4|682
1687431300000|2023-06-22 10:55:00|14802.2|14800.2|14807|14805|14808.9|14806.9|14801.4|14799.4|566
1687431600000|2023-06-22 11:00:00|14807.2|14805.2|14801.4|14799.4|14807.2|14805.2|14794.7|14792.7|2073
1687431900000|2023-06-22 11:05:00|14801|14799|14810|14808|14812.9|14810.9|14797.9|14795.9|868
1687432200000|2023-06-22 11:10:00|14810.2|14808.2|14799.5|14797.5|14811.7|14809.7|14799|14797|1016
1687432500000|2023-06-22 11:15:00|14799.9|14797.9|14812.8|14810.8|14813.8|14811.8|14798|14796|1252
1687432800000|2023-06-22 11:20:00|14812.9|14810.9|14812.4|14810.4|14821.4|14819.4|14811.3|14809.3|1076
1687433100000|2023-06-22 11:25:00|14811.9|14809.9|14803.4|14801.4|14812|14810|14802.7|14800.7|1009
1687433400000|2023-06-22 11:30:00|14803.5|14801.5|14815.8|14813.8|14817.3|14815.3|14800.3|14798.3|905
1687433700000|2023-06-22 11:35:00|14815.9|14813.9|14817.4|14815.4|14820.7|14818.7|14812.8|14810.8|621
1687434000000|2023-06-22 11:40:00|14817|14815|14819.4|14817.4|14819.7|14817.7|14811.9|14809.9|669
1687434300000|2023-06-22 11:45:00|14819.5|14817.5|14820.5|14818.5|14822.4|14820.4|14814.7|14812.7|559
1687434600000|2023-06-22 11:50:00|14820.4|14818.4|14822.7|14820.7|14823.7|14821.7|14817.5|14815.5|757
1687434900000|2023-06-22 11:55:00|14822.9|14820.9|14820.9|14818.9|14823.9|14821.9|14816.7|14814.7|599
1687435200000|2023-06-22 12:00:00|14821|14819|14817.2|14815.2|14825.5|14823.5|14816.3|14814.3|1038
1687435500000|2023-06-22 12:05:00|14818|14816|14823.3|14821.3|14824.7|14822.7|14816.5|14814.5|444
1687435800000|2023-06-22 12:10:00|14823.2|14821.2|14820.5|14818.5|14825.9|14823.9|14819.2|14817.2|511
1687436100000|2023-06-22 12:15:00|14820.7|14818.7|14821|14819|14824.4|14822.4|14819.2|14817.2|501
1687436400000|2023-06-22 12:20:00|14820.9|14818.9|14821.5|14819.5|14823|14821|14819.5|14817.5|457
1687436700000|2023-06-22 12:25:00|14821.7|14819.7|14817.7|14815.7|14822.5|14820.5|14812.7|14810.7|789
1687437000000|2023-06-22 12:30:00|14818.2|14816.2|14842.7|14840.7|14846.9|14844.9|14817.9|14815.9|4124
1687437300000|2023-06-22 12:35:00|14842.2|14840.2|14832.7|14830.7|14845|14843|14831.3|14829.3|1705
1687437600000|2023-06-22 12:40:00|14832.8|14830.8|14824.7|14822.7|14837.7|14835.7|14822|14820|1865
1687437900000|2023-06-22 12:45:00|14824.5|14822.5|14819.4|14817.4|14826.4|14824.4|14816.4|14814.4|1467
1687438200000|2023-06-22 12:50:00|14819.5|14817.5|14816.4|14814.4|14824.5|14822.5|14815.8|14813.8|931
1687438500000|2023-06-22 12:55:00|14816.5|14814.5|14814.7|14812.7|14819|14817|14807.9|14805.9|1811
1687438800000|2023-06-22 13:00:00|14813.7|14811.7|14824.3|14822.3|14826.3|14824.3|14812.2|14810.2|1813
1687439100000|2023-06-22 13:05:00|14824.7|14822.7|14817.4|14815.4|14828.9|14826.9|14814.4|14812.4|1320
1687439400000|2023-06-22 13:10:00|14817.5|14815.5|14811.2|14809.2|14820|14818|14810.5|14808.5|1539
1687439700000|2023-06-22 13:15:00|14810.9|14808.9|14812.5|14810.5|14815.9|14813.9|14801.4|14799.4|2231
1687440000000|2023-06-22 13:20:00|14812.7|14810.7|14807.4|14805.4|14812.7|14810.7|14803.7|14801.7|1300
1687440300000|2023-06-22 13:25:00|14807.3|14805.3|14804.9|14802.9|14810.4|14808.4|14799|14797|2694
1687440600000|2023-06-22 13:30:00|14804.4|14803.4|14837.6|14836.6|14840.9|14839.9|14788|14787|21279
1687440900000|2023-06-22 13:35:00|14837.2|14836.2|14851.2|14850.2|14860.7|14859.7|14833|14832|17034
1687441200000|2023-06-22 13:40:00|14851.5|14850.5|14880.2|14879.2|14881.4|14880.4|14843|14842|12847
1687441500000|2023-06-22 13:45:00|14880.5|14879.5|14900.3|14899.3|14906|14905|14876.9|14875.9|11593
1687441800000|2023-06-22 13:50:00|14900|14899|14902|14901|14908.4|14907.4|14886.3|14885.3|10500
1687442100000|2023-06-22 13:55:00|14902.3|14901.3|14914.7|14913.7|14927|14926|14900.3|14899.3|10075
1687442400000|2023-06-22 14:00:00|14914.3|14913.3|14926.3|14925.3|14929.3|14928.3|14906.8|14905.8|8520
1687442700000|2023-06-22 14:05:00|14926.2|14925.2|14909.8|14908.8|14927.8|14926.8|14897.5|14896.5|8427
1687443000000|2023-06-22 14:10:00|14910|14909|14963.3|14962.3|14964.2|14963.2|14908.5|14907.5|11840
1687443300000|2023-06-22 14:15:00|14963.4|14962.4|14965|14964|14979.8|14978.8|14951.3|14950.3|12611
1687443600000|2023-06-22 14:20:00|14964.9|14963.9|14951.4|14950.4|14968.3|14967.3|14944.2|14943.2|7620
1687443900000|2023-06-22 14:25:00|14952.2|14951.2|14964.4|14963.4|14968.1|14967.1|14943.8|14942.8|6164
1687444200000|2023-06-22 14:30:00|14964.6|14963.6|14958.2|14957.2|14971.2|14970.2|14952.2|14951.2|6546
1687444500000|2023-06-22 14:35:00|14958.4|14957.4|14937.3|14936.3|14963.2|14962.2|14935.7|14934.7|6967
1687444800000|2023-06-22 14:40:00|14937.8|14936.8|14904.6|14903.6|14942.7|14941.7|14889.9|14888.9|12805
1687445100000|2023-06-22 14:45:00|14903.9|14902.9|14918.7|14917.7|14919.1|14918.1|14886.3|14885.3|8574
1687445400000|2023-06-22 14:50:00|14917.7|14916.7|14894.4|14893.4|14923.4|14922.4|14892.9|14891.9|7380
1687445700000|2023-06-22 14:55:00|14894.3|14893.3|14911.8|14910.8|14916.1|14915.1|14886.1|14885.1|5548
1687446000000|2023-06-22 15:00:00|14911.9|14910.9|14944.7|14943.7|14949.9|14948.9|14910.2|14909.2|8398
1687446300000|2023-06-22 15:05:00|14944.9|14943.9|14960.2|14959.2|14974.4|14973.4|14944.9|14943.9|9914
1687446600000|2023-06-22 15:10:00|14959.7|14958.7|14956.3|14955.3|14963.4|14962.4|14947.2|14946.2|6034
1687446900000|2023-06-22 15:15:00|14956.4|14955.4|14958.1|14957.1|14967.9|14966.9|14950.1|14949.1|5244
1687447200000|2023-06-22 15:20:00|14958.2|14957.2|14949.4|14948.4|14969.4|14968.4|14937.4|14936.4|6599
1687447500000|2023-06-22 15:25:00|14949.6|14948.6|14938.9|14937.9|14959.7|14958.7|14933.9|14932.9|5286
1687447800000|2023-06-22 15:30:00|14939.1|14938.1|14952.4|14951.4|14959.7|14958.7|14930.3|14929.3|5983
1687448100000|2023-06-22 15:35:00|14951.7|14950.7|14968.4|14967.4|14976.4|14975.4|14949.9|14948.9|6196
1687448400000|2023-06-22 15:40:00|14966.5|14965.5|14998.1|14997.1|15003|15002|14966.2|14965.2|10462
1687448700000|2023-06-22 15:45:00|14998|14997|15005.1|15004.1|15006.2|15005.2|14993.4|14992.4|5721
1687449000000|2023-06-22 15:50:00|15005.2|15004.2|14984.9|14983.9|15008.4|15007.4|14984.1|14983.1|5770
1687449300000|2023-06-22 15:55:00|14984.7|14983.7|14986.4|14985.4|14987.2|14986.2|14976.1|14975.1|4422
1687449600000|2023-06-22 16:00:00|14986.5|14985.5|14962.7|14961.7|14987.5|14986.5|14956.7|14955.7|6155
1687449900000|2023-06-22 16:05:00|14962.9|14961.9|14953.5|14952.5|14964|14963|14947.2|14946.2|5099
1687450200000|2023-06-22 16:10:00|14953.7|14952.7|14945.7|14944.7|14956.6|14955.6|14942.1|14941.1|4542
1687450500000|2023-06-22 16:15:00|14945.9|14944.9|14947.2|14946.2|14957.4|14956.4|14938.6|14937.6|4938
1687450800000|2023-06-22 16:20:00|14947|14946|14964.7|14963.7|14965.6|14964.6|14943|14942|4201
1687451100000|2023-06-22 16:25:00|14964.9|14963.9|14953.1|14952.1|14964.9|14963.9|14940.4|14939.4|3812
1687451400000|2023-06-22 16:30:00|14953.5|14952.5|14965.2|14964.2|14966.7|14965.7|14946|14945|3400
1687451700000|2023-06-22 16:35:00|14965.4|14964.4|14959.7|14958.7|14977.4|14976.4|14955.5|14954.5|4922
1687452000000|2023-06-22 16:40:00|14960|14959|14959.2|14958.2|14967.9|14966.9|14954.6|14953.6|2581
1687452300000|2023-06-22 16:45:00|14959|14958|14957.5|14956.5|14969.9|14968.9|14953.2|14952.2|2988
1687452600000|2023-06-22 16:50:00|14957.4|14956.4|14946.2|14945.2|14958.5|14957.5|14945|14944|2897
1687452900000|2023-06-22 16:55:00|14946.5|14945.5|14954.4|14953.4|14959.7|14958.7|14945.4|14944.4|2784
1687453200000|2023-06-22 17:00:00|14955.6|14954.6|14916.8|14915.8|14956.9|14955.9|14914.8|14913.8|7238
1687453500000|2023-06-22 17:05:00|14916.7|14915.7|14930.9|14929.9|14939.2|14938.2|14911.4|14910.4|5922
1687453800000|2023-06-22 17:10:00|14930.8|14929.8|14937.8|14936.8|14944.6|14943.6|14928.4|14927.4|3617
1687454100000|2023-06-22 17:15:00|14937.9|14936.9|14943.4|14942.4|14944.2|14943.2|14924.7|14923.7|4174
1687454400000|2023-06-22 17:20:00|14943.3|14942.3|14944.4|14943.4|14948.9|14947.9|14934.2|14933.2|3055
1687454700000|2023-06-22 17:25:00|14944.3|14943.3|14946.9|14945.9|14949.7|14948.7|14939.9|14938.9|2915
1687455000000|2023-06-22 17:30:00|14947.1|14946.1|14950.8|14949.8|14955.6|14954.6|14943.4|14942.4|3250
1687455300000|2023-06-22 17:35:00|14951.7|14950.7|14955.3|14954.3|14957.6|14956.6|14942.7|14941.7|3141
1687455600000|2023-06-22 17:40:00|14955.4|14954.4|14972.2|14971.2|14973.1|14972.1|14953.7|14952.7|4216
1687455900000|2023-06-22 17:45:00|14972.4|14971.4|14971.7|14970.7|14976.1|14975.1|14964.6|14963.6|3033
1687456200000|2023-06-22 17:50:00|14971.6|14970.6|14972.2|14971.2|14977.1|14976.1|14966.6|14965.6|2841
1687456500000|2023-06-22 17:55:00|14972.3|14971.3|14982.6|14981.6|14984.7|14983.7|14971.3|14970.3|3969
1687456800000|2023-06-22 18:00:00|14982.8|14981.8|14990.9|14989.9|14993.3|14992.3|14980.1|14979.1|4328
1687457100000|2023-06-22 18:05:00|14990.8|14989.8|14977.7|14976.7|14991.2|14990.2|14977.6|14976.6|3079
1687457400000|2023-06-22 18:10:00|14977.8|14976.8|14983.9|14982.9|14987.9|14986.9|14975.7|14974.7|2825
1687457700000|2023-06-22 18:15:00|14984.2|14983.2|14979.2|14978.2|14988.6|14987.6|14974.4|14973.4|2571
1687458000000|2023-06-22 18:20:00|14978.7|14977.7|14982.3|14981.3|14985|14984|14974.4|14973.4|2136
1687458300000|2023-06-22 18:25:00|14982.7|14981.7|14984.4|14983.4|14991.5|14990.5|14977.2|14976.2|3312
1687458600000|2023-06-22 18:30:00|14984.3|14983.3|14976.8|14975.8|14997.3|14996.3|14964.2|14963.2|6359
1687458900000|2023-06-22 18:35:00|14976.7|14975.7|14986.3|14985.3|14990.3|14989.3|14968.7|14967.7|3550
1687459200000|2023-06-22 18:40:00|14986.4|14985.4|14989.8|14988.8|14991.7|14990.7|14980.7|14979.7|2560
1687459500000|2023-06-22 18:45:00|14990.2|14989.2|14987|14986|14993.8|14992.8|14981.8|14980.8|3175
1687459800000|2023-06-22 18:50:00|14987.2|14986.2|15002.3|15001.3|15002.8|15001.8|14984.8|14983.8|3967
1687460100000|2023-06-22 18:55:00|15002.2|15001.2|15017.8|15016.8|15019.4|15018.4|15000.7|14999.7|6404
1687460400000|2023-06-22 19:00:00|15017.7|15016.7|15006.9|15005.9|15019.7|15018.7|15000.8|14999.8|5343
1687460700000|2023-06-22 19:05:00|15006.8|15005.8|15010.5|15009.5|15018.4|15017.4|15002|15001|4460
1687461000000|2023-06-22 19:10:00|15010.4|15009.4|15012.2|15011.2|15015.5|15014.5|15004.3|15003.3|3190
1687461300000|2023-06-22 19:15:00|15012.4|15011.4|15007.4|15006.4|15017.8|15016.8|14999.8|14998.8|3741
1687461600000|2023-06-22 19:20:00|15007.3|15006.3|15000.2|14999.2|15010|15009|14992.4|14991.4|4250
1687461900000|2023-06-22 19:25:00|15000|14999|14988.7|14987.7|15000.4|14999.4|14986.2|14985.2|3665
1687462200000|2023-06-22 19:30:00|14988.8|14987.8|14990.8|14989.8|14991.8|14990.8|14976.9|14975.9|5087
1687462500000|2023-06-22 19:35:00|14990.7|14989.7|15015|15014|15015|15014|14989.7|14988.7|4701
1687462800000|2023-06-22 19:40:00|15013.5|15012.5|15018.4|15017.4|15019.7|15018.7|15011|15010|4778
1687463100000|2023-06-22 19:45:00|15018.3|15017.3|15020.9|15019.9|15026.5|15025.5|15015.7|15014.7|5201
1687463400000|2023-06-22 19:50:00|15020.5|15019.5|15040.4|15039.4|15040.5|15039.5|15018.9|15017.9|7912
1687463700000|2023-06-22 19:55:00|15040.5|15039.5|15040.5|15039.5|15044.7|15043.7|15025|15024|14263
1687464000000|2023-06-22 20:00:00|15041|15039|15046.9|15044.9|15047|15045|15035.5|15033.5|6367
1687464300000|2023-06-22 20:05:00|15047|15045|15035.9|15033.9|15047|15045|15033.9|15031.9|2670
1687464600000|2023-06-22 20:10:00|15036.2|15034.2|15042.9|15040.9|15043.8|15041.8|15034.2|15032.2|1563
1687464900000|2023-06-22 20:15:00|15042.8|15040.8|15044.9|15042.9|15045|15043|15040.9|15038.9|856
1687465200000|2023-06-22 20:20:00|15044.8|15042.8|15044.4|15042.4|15050.2|15048.2|15043.3|15041.3|1083
1687465500000|2023-06-22 20:25:00|15044.7|15042.7|15047.5|15045.5|15048.5|15046.5|15044.2|15042.2|669
1687465800000|2023-06-22 20:30:00|15047.4|15045.4|15050.7|15048.7|15051.9|15049.9|15045.8|15043.8|447
1687466100000|2023-06-22 20:35:00|15050.5|15048.5|15057.4|15055.4|15057.4|15055.4|15050.4|15048.4|799
1687466400000|2023-06-22 20:40:00|15057.3|15055.3|15060.9|15058.9|15061|15059|15057.2|15055.2|570
1687466700000|2023-06-22 20:45:00|15060.8|15058.8|15058.5|15056.5|15060.8|15058.8|15054.9|15052.9|808
1687467000000|2023-06-22 20:50:00|15058.4|15056.4|15063|15061|15065.4|15063.4|15057.5|15055.5|1126
1687467300000|2023-06-22 20:55:00|15062.8|15060.8|15062.4|15057.4|15064.9|15062.9|15059.7|15057.4|680
1687467600000|2023-06-22 21:00:00|15062.6|15057.6|15062.3|15057.3|15063.4|15058.4|15061.3|15056.3|0
1687467900000|2023-06-22 21:05:00|15061.9|15056.9|15062.6|15057.6|15062.6|15057.6|15060.9|15055.9|0
1687468200000|2023-06-22 21:10:00|15062.5|15057.5|15063|15058|15063|15058|15062|15057|0
1687468500000|2023-06-22 21:15:00|15063.2|15058.2|15062.9|15057.9|15063.6|15058.6|15061.2|15056.2|0
1687468800000|2023-06-22 21:20:00|15062.8|15057.8|15062.1|15057.1|15063.4|15058.4|15062|15057|0
1687469100000|2023-06-22 21:25:00|15062|15057|15062.7|15057.7|15064.1|15059.1|15061.7|15056.7|0
1687469400000|2023-06-22 21:30:00|15062.6|15057.6|15062.3|15057.3|15064|15059|15062.3|15057.3|0
1687469700000|2023-06-22 21:35:00|15062.5|15057.5|15062.2|15057.2|15062.6|15057.6|15062.2|15057.2|0
1687470000000|2023-06-22 21:40:00|15062.3|15057.3|15063|15058|15063|15058|15062|15057|0
1687470300000|2023-06-22 21:45:00|15063.1|15058.1|15065.1|15060.1|15065.1|15060.1|15062.2|15057.2|0
1687470600000|2023-06-22 21:50:00|15064.9|15059.9|15065.2|15060.2|15065.6|15060.6|15064.9|15059.9|0
1687470900000|2023-06-22 21:55:00|15065.3|15060.3|15066.3|15061.3|15066.3|15061.3|15064.9|15059.9|0
1687471200000|2023-06-22 22:00:00|15063.4|15061.4|15055.4|15053.4|15063.4|15061.4|15054|15052|451
1687471500000|2023-06-22 22:05:00|15055.3|15053.3|15054.9|15052.9|15058.3|15056.3|15054.2|15052.2|242
1687471800000|2023-06-22 22:10:00|15055|15053|15054.7|15052.7|15057.2|15055.2|15053.8|15051.8|200
1687472100000|2023-06-22 22:15:00|15054.5|15052.5|15055.3|15053.3|15057|15055|15054.5|15052.5|166
1687472400000|2023-06-22 22:20:00|15055.4|15053.4|15058.3|15056.3|15061|15059|15055.2|15053.2|241
1687472700000|2023-06-22 22:25:00|15058.4|15056.4|15059.2|15057.2|15060|15058|15056.8|15054.8|147
1687473000000|2023-06-22 22:30:00|15059|15057|15056|15054|15059.4|15057.4|15055.5|15053.5|109
1687473300000|2023-06-22 22:35:00|15056.2|15054.2|15056|15054|15056.4|15054.4|15055.3|15053.3|69
1687473600000|2023-06-22 22:40:00|15055.9|15053.9|15057.2|15055.2|15057.4|15055.4|15055.9|15053.9|50
1687473900000|2023-06-22 22:45:00|15057.3|15055.3|15056|15054|15057.8|15055.8|15055.7|15053.7|48
1687474200000|2023-06-22 22:50:00|15056.3|15054.3|15056|15054|15057.4|15055.4|15055.7|15053.7|54
1687474500000|2023-06-22 22:55:00|15056.2|15054.2|15055.8|15053.8|15056.9|15054.9|15055.4|15053.4|70
1687474800000|2023-06-22 23:00:00|15055.9|15053.9|15055.2|15053.2|15056.8|15054.8|15054.7|15052.7|124
1687475100000|2023-06-22 23:05:00|15055.3|15053.3|15051.9|15049.9|15055.4|15053.4|15051.4|15049.4|179
1687475400000|2023-06-22 23:10:00|15052|15050|15056|15054|15056.3|15054.3|15051.8|15049.8|169
1687475700000|2023-06-22 23:15:00|15056.2|15054.2|15054.7|15052.7|15056.3|15054.3|15053.5|15051.5|78
1687476000000|2023-06-22 23:20:00|15054.5|15052.5|15053.8|15051.8|15054.8|15052.8|15053.5|15051.5|30
1687476300000|2023-06-22 23:25:00|15053.9|15051.9|15053.3|15051.3|15053.9|15051.9|15052|15050|102
1687476600000|2023-06-22 23:30:00|15053.2|15051.2|15051.7|15049.7|15053.5|15051.5|15050.8|15048.8|172
1687476900000|2023-06-22 23:35:00|15051.8|15049.8|15053.5|15051.5|15054|15052|15051.7|15049.7|116
1687477200000|2023-06-22 23:40:00|15053.7|15051.7|15053.7|15051.7|15055.3|15053.3|15052.2|15050.2|157
1687477500000|2023-06-22 23:45:00|15053.5|15051.5|15052.8|15050.8|15053.7|15051.7|15050.5|15048.5|178
1687477800000|2023-06-22 23:50:00|15053.3|15051.3|15052.8|15050.8|15055|15053|15052.2|15050.2|81
1687478100000|2023-06-22 23:55:00|15052.7|15050.7|15049.4|15047.4|15053.2|15051.2|15048.7|15046.7|211
1687478400000|2023-06-23 00:00:00|15049.3|15047.3|15045.9|15043.9|15050|15048|15042.8|15040.8|668
1687478700000|2023-06-23 00:05:00|15045.8|15043.8|15046.8|15044.8|15048.3|15046.3|15044.8|15042.8|257
1687479000000|2023-06-23 00:10:00|15046.7|15044.7|15044.4|15042.4|15046.7|15044.7|15043.4|15041.4|152
1687479300000|2023-06-23 00:15:00|15044.5|15042.5|15042.4|15040.4|15044.5|15042.5|15039.7|15037.7|365
1687479600000|2023-06-23 00:20:00|15042.5|15040.5|15038.7|15036.7|15042.7|15040.7|15033.7|15031.7|566
1687479900000|2023-06-23 00:25:00|15039|15037|15036.5|15034.5|15040.3|15038.3|15036|15034|175
1687480200000|2023-06-23 00:30:00|15036.7|15034.7|15030.9|15028.9|15039.2|15037.2|15030.9|15028.9|358
1687480500000|2023-06-23 00:35:00|15031|15029|15033.4|15031.4|15035|15033|15030.9|15028.9|258
1687480800000|2023-06-23 00:40:00|15033.5|15031.5|15033.7|15031.7|15035.4|15033.4|15032.7|15030.7|127
1687481100000|2023-06-23 00:45:00|15033.5|15031.5|15036.8|15034.8|15037.2|15035.2|15032.8|15030.8|253
1687481400000|2023-06-23 00:50:00|15036.9|15034.9|15035.8|15033.8|15037.2|15035.2|15033.2|15031.2|194
1687481700000|2023-06-23 00:55:00|15035.9|15033.9|15032.4|15030.4|15036.3|15034.3|15031.5|15029.5|211
1687482000000|2023-06-23 01:00:00|15032.3|15030.3|15029.5|15027.5|15032.3|15030.3|15027.5|15025.5|475
1687482300000|2023-06-23 01:05:00|15029.4|15027.4|15030.9|15028.9|15031.3|15029.3|15028|15026|274
1687482600000|2023-06-23 01:10:00|15031|15029|15033.5|15031.5|15034.4|15032.4|15030|15028|376
1687482900000|2023-06-23 01:15:00|15033.7|15031.7|15030.7|15028.7|15035.2|15033.2|15029.9|15027.9|255
1687483200000|2023-06-23 01:20:00|15030.8|15028.8|15031.8|15029.8|15032.2|15030.2|15028|15026|272
1687483500000|2023-06-23 01:25:00|15031.9|15029.9|15029.7|15027.7|15032.2|15030.2|15029|15027|103
1687483800000|2023-06-23 01:30:00|15029.5|15027.5|15016.5|15014.5|15029.7|15027.7|15011|15009|1246
1687484100000|2023-06-23 01:35:00|15016.7|15014.7|15010.2|15008.2|15017.2|15015.2|15008.7|15006.7|421
1687484400000|2023-06-23 01:40:00|15010.3|15008.3|15005.7|15003.7|15010.3|15008.3|15003.7|15001.7|835
1687484700000|2023-06-23 01:45:00|15006.2|15004.2|14998.3|14996.3|15006.8|15004.8|14993.3|14991.3|863
1687485000000|2023-06-23 01:50:00|14998.4|14996.4|14999.5|14997.5|15002.9|15000.9|14997.7|14995.7|558
1687485300000|2023-06-23 01:55:00|14999.7|14997.7|14999.3|14997.3|15002.4|15000.4|14992.5|14990.5|457
1687485600000|2023-06-23 02:00:00|14998.9|14996.9|14994|14992|15002.7|15000.7|14992.8|14990.8|487
1687485900000|2023-06-23 02:05:00|14993.9|14991.9|14989.8|14987.8|14995.2|14993.2|14989.8|14987.8|494
1687486200000|2023-06-23 02:10:00|14989.9|14987.9|14995.9|14993.9|14997|14995|14989.9|14987.9|353
1687486500000|2023-06-23 02:15:00|14996|14994|14993.8|14991.8|14996.5|14994.5|14991.9|14989.9|171
1687486800000|2023-06-23 02:20:00|14993.9|14991.9|14992.8|14990.8|14995.8|14993.8|14992.8|14990.8|134
1687487100000|2023-06-23 02:25:00|14993.2|14991.2|14992.9|14990.9|14996.4|14994.4|14992.7|14990.7|179
1687487400000|2023-06-23 02:30:00|14992.8|14990.8|14982.7|14980.7|14993.8|14991.8|14981.8|14979.8|624
1687487700000|2023-06-23 02:35:00|14982.5|14980.5|14981|14979|14987.2|14985.2|14979.7|14977.7|704
1687488000000|2023-06-23 02:40:00|14980.9|14978.9|14983.8|14981.8|14985.3|14983.3|14977.9|14975.9|572
1687488300000|2023-06-23 02:45:00|14983.7|14981.7|14984.8|14982.8|14987.3|14985.3|14983.7|14981.7|316
1687488600000|2023-06-23 02:50:00|14984.9|14982.9|14980.9|14978.9|14985.3|14983.3|14980.3|14978.3|330
1687488900000|2023-06-23 02:55:00|14980.8|14978.8|14985.4|14983.4|14986.4|14984.4|14980.8|14978.8|217
1687489200000|2023-06-23 03:00:00|14985.3|14983.3|14988.2|14986.2|14989.7|14987.7|14984.3|14982.3|344
1687489500000|2023-06-23 03:05:00|14988|14986|14988.7|14986.7|14989.9|14987.9|14985.9|14983.9|305
1687489800000|2023-06-23 03:10:00|14988.8|14986.8|14989.7|14987.7|14990.2|14988.2|14985.4|14983.4|308
1687490100000|2023-06-23 03:15:00|14989.8|14987.8|14988.9|14986.9|14990.8|14988.8|14987.2|14985.2|216
1687490400000|2023-06-23 03:20:00|14988.8|14986.8|14987.4|14985.4|14989.2|14987.2|14985.9|14983.9|199
1687490700000|2023-06-23 03:25:00|14987.3|14985.3|14989.7|14987.7|14991.2|14989.2|14984|14982|310
1687491000000|2023-06-23 03:30:00|14989.8|14987.8|14987|14985|14991.2|14989.2|14987|14985|269
1687491300000|2023-06-23 03:35:00|14987.2|14985.2|14996.3|14994.3|14997.3|14995.3|14986.5|14984.5|618
1687491600000|2023-06-23 03:40:00|14996.4|14994.4|14991.5|14989.5|14999.2|14997.2|14990.8|14988.8|334
1687491900000|2023-06-23 03:45:00|14991.7|14989.7|14994.3|14992.3|14994.5|14992.5|14989.8|14987.8|202
1687492200000|2023-06-23 03:50:00|14994.4|14992.4|14988.4|14986.4|14994.4|14992.4|14988|14986|240
1687492500000|2023-06-23 03:55:00|14988.5|14986.5|14983.8|14981.8|14988.7|14986.7|14979.9|14977.9|434
1687492800000|2023-06-23 04:00:00|14983.9|14981.9|14985.9|14983.9|14986.9|14984.9|14981.7|14979.7|211
1687493100000|2023-06-23 04:05:00|14985.8|14983.8|14981.2|14979.2|14986.2|14984.2|14981|14979|214
1687493400000|2023-06-23 04:10:00|14981.3|14979.3|14977.2|14975.2|14981.7|14979.7|14975.4|14973.4|577
1687493700000|2023-06-23 04:15:00|14977.5|14975.5|14975.8|14973.8|14979.9|14977.9|14975.4|14973.4|234
1687494000000|2023-06-23 04:20:00|14975.7|14973.7|14973.8|14971.8|14977.5|14975.5|14972.7|14970.7|389
1687494300000|2023-06-23 04:25:00|14973.7|14971.7|14956.2|14954.2|14973.8|14971.8|14955.5|14953.5|935
1687494600000|2023-06-23 04:30:00|14956.3|14954.3|14962.8|14960.8|14963.9|14961.9|14956.3|14954.3|687
1687494900000|2023-06-23 04:35:00|14962.4|14960.4|14963.9|14961.9|14965.4|14963.4|14959.2|14957.2|390
1687495200000|2023-06-23 04:40:00|14964.2|14962.2|14967.9|14965.9|14968.5|14966.5|14962|14960|341
1687495500000|2023-06-23 04:45:00|14967.8|14965.8|14967|14965|14968.2|14966.2|14963.8|14961.8|311
1687495800000|2023-06-23 04:50:00|14966.9|14964.9|14965.7|14963.7|14968.2|14966.2|14964.9|14962.9|160
1687496100000|2023-06-23 04:55:00|14965.8|14963.8|14963.9|14961.9|14967.3|14965.3|14963.4|14961.4|266
1687496400000|2023-06-23 05:00:00|14964|14962|14960.9|14958.9|14965.3|14963.3|14960.4|14958.4|339
1687496700000|2023-06-23 05:05:00|14961|14959|14973.5|14971.5|14974.7|14972.7|14961|14959|562
1687497000000|2023-06-23 05:10:00|14973.4|14971.4|14967.2|14965.2|14973.9|14971.9|14966.4|14964.4|404
1687497300000|2023-06-23 05:15:00|14967|14965|14969.2|14967.2|14972.8|14970.8|14966.9|14964.9|348
1687497600000|2023-06-23 05:20:00|14969.4|14967.4|14963.9|14961.9|14970.8|14968.8|14963.2|14961.2|345
1687497900000|2023-06-23 05:25:00|14964|14962|14956.8|14954.8|14964.9|14962.9|14951.7|14949.7|788
1687498200000|2023-06-23 05:30:00|14956.9|14954.9|14958.3|14956.3|14959.7|14957.7|14954.8|14952.8|352
1687498500000|2023-06-23 05:35:00|14958.5|14956.5|14961.4|14959.4|14962.9|14960.9|14958.4|14956.4|298
1687498800000|2023-06-23 05:40:00|14961|14959|14968.7|14966.7|14969.7|14967.7|14959.3|14957.3|528
1687499100000|2023-06-23 05:45:00|14968.5|14966.5|14975.4|14973.4|14975.7|14973.7|14966.9|14964.9|411
1687499400000|2023-06-23 05:50:00|14975.2|14973.2|14975.3|14973.3|14984.4|14982.4|14972.9|14970.9|899
1687499700000|2023-06-23 05:55:00|14975.4|14973.4|14977.9|14975.9|14979.4|14977.4|14972.9|14970.9|528
1687500000000|2023-06-23 06:00:00|14977.8|14975.8|14971|14969|14981|14979|14969.7|14967.7|649
1687500300000|2023-06-23 06:05:00|14970.9|14968.9|14965.7|14963.7|14973.4|14971.4|14961.9|14959.9|562
1687500600000|2023-06-23 06:10:00|14965.8|14963.8|14974.2|14972.2|14974.5|14972.5|14963.2|14961.2|457
1687500900000|2023-06-23 06:15:00|14974.3|14972.3|14972|14970|14976.7|14974.7|14971|14969|392
1687501200000|2023-06-23 06:20:00|14972.2|14970.2|14974.5|14972.5|14976.5|14974.5|14969.4|14967.4|208
1687501500000|2023-06-23 06:25:00|14974.7|14972.7|14971.5|14969.5|14975|14973|14969.7|14967.7|145
1687501800000|2023-06-23 06:30:00|14971.7|14969.7|14973.2|14971.2|14973.5|14971.5|14968.8|14966.8|173
1687502100000|2023-06-23 06:35:00|14973.5|14971.5|14974|14972|14975.5|14973.5|14971.7|14969.7|266
1687502400000|2023-06-23 06:40:00|14973.9|14971.9|14973.9|14971.9|14976.7|14974.7|14971.2|14969.2|183
1687502700000|2023-06-23 06:45:00|14974.2|14972.2|14970.7|14968.7|14975.7|14973.7|14970.7|14968.7|167
1687503000000|2023-06-23 06:50:00|14970.9|14968.9|14973.5|14971.5|14974|14972|14968.9|14966.9|171
1687503300000|2023-06-23 06:55:00|14974.2|14972.2|14978.8|14976.8|14981.9|14979.9|14973.5|14971.5|463
1687503600000|2023-06-23 07:00:00|14978.9|14976.9|14974|14972|14979.8|14977.8|14966.2|14964.2|916
1687503900000|2023-06-23 07:05:00|14974.2|14972.2|14983.4|14981.4|14985.8|14983.8|14974.2|14972.2|844
1687504200000|2023-06-23 07:10:00|14983.2|14981.2|14989.3|14987.3|14993.2|14991.2|14980.5|14978.5|1018
1687504500000|2023-06-23 07:15:00|14989.4|14987.4|14994.5|14992.5|15003.3|15001.3|14989.4|14987.4|1368
1687504800000|2023-06-23 07:20:00|14994.7|14992.7|14990.3|14988.3|14997.2|14995.2|14987.7|14985.7|792
1687505100000|2023-06-23 07:25:00|14990.2|14988.2|14983|14981|14991.5|14989.5|14978.2|14976.2|746
1687505400000|2023-06-23 07:30:00|14983.2|14981.2|14962.9|14960.9|14983.8|14981.8|14959.7|14957.7|1356
1687505700000|2023-06-23 07:35:00|14963|14961|14965.5|14963.5|14968.5|14966.5|14959.5|14957.5|985
1687506000000|2023-06-23 07:40:00|14965.2|14963.2|14960|14958|14967.4|14965.4|14956.5|14954.5|1087
1687506300000|2023-06-23 07:45:00|14960.5|14958.5|14955.8|14953.8|14960.8|14958.8|14939|14937|2087
1687506600000|2023-06-23 07:50:00|14955.3|14953.3|14964|14962|14964.7|14962.7|14950.9|14948.9|896
1687506900000|2023-06-23 07:55:00|14963.9|14961.9|14968|14966|14969.5|14967.5|14962.8|14960.8|702
1687507200000|2023-06-23 08:00:00|14968.9|14966.9|14963.9|14961.9|14974.5|14972.5|14963|14961|1076
1687507500000|2023-06-23 08:05:00|14964|14962|14972.5|14970.5|14977.3|14975.3|14961|14959|1015
1687507800000|2023-06-23 08:10:00|14972.4|14970.4|14963|14961|14972.9|14970.9|14960.9|14958.9|486
1687508100000|2023-06-23 08:15:00|14962.8|14960.8|14957.8|14955.8|14966.9|14964.9|14955.9|14953.9|746
1687508400000|2023-06-23 08:20:00|14957.7|14955.7|14945.2|14943.2|14959.3|14957.3|14944.4|14942.4|954
1687508700000|2023-06-23 08:25:00|14945.3|14943.3|14943.5|14941.5|14949.9|14947.9|14940.3|14938.3|1050
1687509000000|2023-06-23 08:30:00|14943.4|14941.4|14944.7|14942.7|14948|14946|14939.8|14937.8|536
1687509300000|2023-06-23 08:35:00|14944.5|14942.5|14954|14952|14955.8|14953.8|14943.9|14941.9|807
1687509600000|2023-06-23 08:40:00|14953.9|14951.9|14953|14951|14955.4|14953.4|14949.8|14947.8|524
1687509900000|2023-06-23 08:45:00|14952.9|14950.9|14941.2|14939.2|14954.2|14952.2|14939.2|14937.2|738
1687510200000|2023-06-23 08:50:00|14941|14939|14930.3|14928.3|14941|14939|14917.9|14915.9|1925
1687510500000|2023-06-23 08:55:00|14930.4|14928.4|14926.9|14924.9|14931.4|14929.4|14924.7|14922.7|883
1687510800000|2023-06-23 09:00:00|14926|14924|14928.4|14926.4|14931.3|14929.3|14925.7|14923.7|365
1687511100000|2023-06-23 09:05:00|14928.3|14926.3|14933.9|14931.9|14934.9|14932.9|14927.5|14925.5|520
1687511400000|2023-06-23 09:10:00|14934|14932|14940.2|14938.2|14946.4|14944.4|14933.9|14931.9|1163
1687511700000|2023-06-23 09:15:00|14940.3|14938.3|14939|14937|14945.5|14943.5|14939|14937|414
1687512000000|2023-06-23 09:20:00|14938.9|14936.9|14940.9|14938.9|14943.5|14941.5|14937.8|14935.8|458
1687512300000|2023-06-23 09:25:00|14940.8|14938.8|14930.5|14928.5|14940.9|14938.9|14927.8|14925.8|603
1687512600000|2023-06-23 09:30:00|14930.7|14928.7|14934.5|14932.5|14937.2|14935.2|14927.8|14925.8|588
1687512900000|2023-06-23 09:35:00|14934.7|14932.7|14941.5|14939.5|14943|14941|14934.5|14932.5|445
1687513200000|2023-06-23 09:40:00|14941.4|14939.4|14942|14940|14944.4|14942.4|14939.8|14937.8|328
1687513500000|2023-06-23 09:45:00|14941.4|14939.4|14937|14935|14941.5|14939.5|14934|14932|521
1687513800000|2023-06-23 09:50:00|14936.9|14934.9|14946.5|14944.5|14947.4|14945.4|14936.9|14934.9|378
1687514100000|2023-06-23 09:55:00|14946.7|14944.7|14946.8|14944.8|14951.9|14949.9|14946.2|14944.2|489
1687514400000|2023-06-23 10:00:00|14946.7|14944.7|14945.3|14943.3|14947|14945|14939.7|14937.7|465
1687514700000|2023-06-23 10:05:00|14945.4|14943.4|14947.2|14945.2|14949|14947|14942.9|14940.9|348
1687515000000|2023-06-23 10:10:00|14947|14945|14940.2|14938.2|14947|14945|14935.7|14933.7|474
1687515300000|2023-06-23 10:15:00|14940.3|14938.3|14930.5|14928.5|14942.3|14940.3|14930.5|14928.5|618
1687515600000|2023-06-23 10:20:00|14931.5|14929.5|14942.9|14940.9|14943.3|14941.3|14929.3|14927.3|510
1687515900000|2023-06-23 10:25:00|14942.8|14940.8|14939.2|14937.2|14943.2|14941.2|14937.9|14935.9|295
1687516200000|2023-06-23 10:30:00|14939|14937|14933.3|14931.3|14939.8|14937.8|14933|14931|213
1687516500000|2023-06-23 10:35:00|14933.2|14931.2|14925.5|14923.5|14934.4|14932.4|14924.5|14922.5|838
1687516800000|2023-06-23 10:40:00|14925.7|14923.7|14932.7|14930.7|14934.4|14932.4|14925.5|14923.5|438
1687517100000|2023-06-23 10:45:00|14932.8|14930.8|14929.3|14927.3|14932.9|14930.9|14929|14927|275
1687517400000|2023-06-23 10:50:00|14929.4|14927.4|14939|14937|14941.2|14939.2|14929.4|14927.4|640
1687517700000|2023-06-23 10:55:00|14939.2|14937.2|14936.8|14934.8|14943.3|14941.3|14934|14932|405
1687518000000|2023-06-23 11:00:00|14937.2|14935.2|14941.7|14939.7|14944|14942|14936.7|14934.7|553
1687518300000|2023-06-23 11:05:00|14941.5|14939.5|14949|14947|14950|14948|14940.9|14938.9|504
1687518600000|2023-06-23 11:10:00|14948.9|14946.9|14963|14961|14963.4|14961.4|14947.9|14945.9|1061
1687518900000|2023-06-23 11:15:00|14963.7|14961.7|14956.2|14954.2|14964.3|14962.3|14955.3|14953.3|650
1687519200000|2023-06-23 11:20:00|14956|14954|14967.4|14965.4|14967.4|14965.4|14954|14952|981
1687519500000|2023-06-23 11:25:00|14967.5|14965.5|14962.7|14960.7|14972.5|14970.5|14962.7|14960.7|811
1687519800000|2023-06-23 11:30:00|14962.8|14960.8|14962.2|14960.2|14964.7|14962.7|14959.4|14957.4|489
1687520100000|2023-06-23 11:35:00|14961.9|14959.9|14966.9|14964.9|14967.3|14965.3|14960.5|14958.5|798
1687520400000|2023-06-23 11:40:00|14966.7|14964.7|14958.5|14956.5|14966.8|14964.8|14954.8|14952.8|837
1687520700000|2023-06-23 11:45:00|14958.4|14956.4|14957.4|14955.4|14959.5|14957.5|14953.4|14951.4|790
1687521000000|2023-06-23 11:50:00|14957.3|14955.3|14952.5|14950.5|14957.5|14955.5|14946.2|14944.2|1034
1687521300000|2023-06-23 11:55:00|14952.7|14950.7|14952.4|14950.4|14957|14955|14952|14950|453
1687521600000|2023-06-23 12:00:00|14952.9|14950.9|14942|14940|14956.4|14954.4|14938.3|14936.3|1464
1687521900000|2023-06-23 12:05:00|14942.2|14940.2|14940.8|14938.8|14946.4|14944.4|14938.5|14936.5|820
1687522200000|2023-06-23 12:10:00|14940.9|14938.9|14940.7|14938.7|14945.4|14943.4|14939.8|14937.8|677
1687522500000|2023-06-23 12:15:00|14940.5|14938.5|14927.5|14925.5|14940.8|14938.8|14925.9|14923.9|1128
1687522800000|2023-06-23 12:20:00|14927.4|14925.4|14935|14933|14939.8|14937.8|14926.4|14924.4|856
1687523100000|2023-06-23 12:25:00|14934.8|14932.8|14930.2|14928.2|14937|14935|14928.7|14926.7|785
1687523400000|2023-06-23 12:30:00|14929.9|14927.9|14919.5|14917.5|14930.2|14928.2|14913|14911|2298
1687523700000|2023-06-23 12:35:00|14919.4|14917.4|14901.4|14899.4|14920.9|14918.9|14894.8|14892.8|2968
1687524000000|2023-06-23 12:40:00|14901.8|14899.8|14878.9|14876.9|14909.2|14907.2|14874.3|14872.3|4425
1687524300000|2023-06-23 12:45:00|14878.8|14876.8|14860.3|14858.3|14881.9|14879.9|14848|14846|5837
1687524600000|2023-06-23 12:50:00|14859.8|14857.8|14870.3|14868.3|14873.3|14871.3|14856.5|14854.5|2393
1687524900000|2023-06-23 12:55:00|14870.2|14868.2|14868.3|14866.3|14875.2|14873.2|14856.9|14854.9|2162
1687525200000|2023-06-23 13:00:00|14868.4|14866.4|14881.5|14879.5|14887.7|14885.7|14864.7|14862.7|2497
1687525500000|2023-06-23 13:05:00|14881.4|14879.4|14876.4|14874.4|14884.3|14882.3|14860.7|14858.7|2426
1687525800000|2023-06-23 13:10:00|14876.5|14874.5|14878.2|14876.2|14882.5|14880.5|14872.9|14870.9|1414
1687526100000|2023-06-23 13:15:00|14878|14876|14869.5|14867.5|14879.2|14877.2|14865.2|14863.2|1440
1687526400000|2023-06-23 13:20:00|14869.4|14867.4|14867.9|14865.9|14873.3|14871.3|14865.3|14863.3|1054
1687526700000|2023-06-23 13:25:00|14867.8|14865.8|14871|14869|14871.7|14869.7|14862.7|14860.7|2304
1687527000000|2023-06-23 13:30:00|14870.5|14869.5|14912|14911|14912.9|14911.9|14862.4|14861.4|19056
1687527300000|2023-06-23 13:35:00|14911.9|14910.9|14894.5|14893.5|14917.1|14916.1|14883.8|14882.8|14638
1687527600000|2023-06-23 13:40:00|14894.4|14893.4|14862.5|14861.5|14896.2|14895.2|14849.3|14848.3|12779
1687527900000|2023-06-23 13:45:00|14862.7|14861.7|14827.3|14826.3|14871.2|14870.2|14825.4|14824.4|16634
1687528200000|2023-06-23 13:50:00|14826|14825|14851.4|14850.4|14853.9|14852.9|14819.2|14818.2|12613
1687528500000|2023-06-23 13:55:00|14851.5|14850.5|14853.9|14852.9|14867.7|14866.7|14837.4|14836.4|10552
1687528800000|2023-06-23 14:00:00|14854|14853|14855.2|14854.2|14864.9|14863.9|14834.2|14833.2|10262
1687529100000|2023-06-23 14:05:00|14854.5|14853.5|14882.8|14881.8|14887.9|14886.9|14845.4|14844.4|10333
1687529400000|2023-06-23 14:10:00|14882.9|14881.9|14876.4|14875.4|14903.4|14902.4|14874.9|14873.9|10153
1687529700000|2023-06-23 14:15:00|14877.2|14876.2|14901.8|14900.8|14903.2|14902.2|14874.2|14873.2|7525
1687530000000|2023-06-23 14:20:00|14901.5|14900.5|14887.3|14886.3|14904.8|14903.8|14866.6|14865.6|8454
1687530300000|2023-06-23 14:25:00|14886.8|14885.8|14879.8|14878.8|14891.6|14890.6|14858|14857|7371
1687530600000|2023-06-23 14:30:00|14880|14879|14886.2|14885.2|14899.3|14898.3|14878.1|14877.1|6404
1687530900000|2023-06-23 14:35:00|14886.6|14885.6|14909.8|14908.8|14911.8|14910.8|14877.8|14876.8|6528
1687531200000|2023-06-23 14:40:00|14909.1|14908.1|14915.3|14914.3|14915.3|14914.3|14897.8|14896.8|5785
1687531500000|2023-06-23 14:45:00|14915.6|14914.6|14892.1|14891.1|14917.5|14916.5|14885.3|14884.3|6323
1687531800000|2023-06-23 14:50:00|14891.8|14890.8|14873.3|14872.3|14898.2|14897.2|14863.8|14862.8|8029
1687532100000|2023-06-23 14:55:00|14873.5|14872.5|14882.7|14881.7|14883|14882|14859.5|14858.5|6694
1687532400000|2023-06-23 15:00:00|14883.6|14882.6|14879.5|14878.5|14886.2|14885.2|14870.3|14869.3|5685
1687532700000|2023-06-23 15:05:00|14879.6|14878.6|14888.1|14887.1|14896.1|14895.1|14877.6|14876.6|5732
1687533000000|2023-06-23 15:10:00|14888.2|14887.2|14872.6|14871.6|14890.3|14889.3|14870.5|14869.5|4800
1687533300000|2023-06-23 15:15:00|14872.5|14871.5|14864.2|14863.2|14878.1|14877.1|14858.5|14857.5|5782
1687533600000|2023-06-23 15:20:00|14864.3|14863.3|14863|14862|14871.7|14870.7|14849.3|14848.3|6528
1687533900000|2023-06-23 15:25:00|14862.6|14861.6|14852.2|14851.2|14865|14864|14840.6|14839.6|5691
1687534200000|2023-06-23 15:30:00|14852.1|14851.1|14850.3|14849.3|14858.2|14857.2|14840.6|14839.6|4252
1687534500000|2023-06-23 15:35:00|14850.6|14849.6|14874.5|14873.5|14879.5|14878.5|14850.3|14849.3|5654
1687534800000|2023-06-23 15:40:00|14874.7|14873.7|14887.6|14886.6|14896.4|14895.4|14873|14872|5366
1687535100000|2023-06-23 15:45:00|14887.9|14886.9|14897.5|14896.5|14902.9|14901.9|14883.4|14882.4|4735
1687535400000|2023-06-23 15:50:00|14897.4|14896.4|14892.5|14891.5|14900.4|14899.4|14888.9|14887.9|3754
1687535700000|2023-06-23 15:55:00|14892.6|14891.6|14889.4|14888.4|14895.7|14894.7|14886.5|14885.5|2949
1687536000000|2023-06-23 16:00:00|14889.9|14888.9|14895.6|14894.6|14910.2|14909.2|14889.4|14888.4|5657
1687536300000|2023-06-23 16:05:00|14895.5|14894.5|14901.6|14900.6|14903.2|14902.2|14891.9|14890.9|2774
1687536600000|2023-06-23 16:10:00|14902.1|14901.1|14910.1|14909.1|14912.5|14911.5|14894.9|14893.9|4150
1687536900000|2023-06-23 16:15:00|14910.2|14909.2|14936|14935|14938.5|14937.5|14907.5|14906.5|7432
1687537200000|2023-06-23 16:20:00|14935.9|14934.9|14932.7|14931.7|14938.9|14937.9|14925.7|14924.7|4807
1687537500000|2023-06-23 16:25:00|14932.9|14931.9|14944.5|14943.5|14944.7|14943.7|14931.7|14930.7|4248
1687537800000|2023-06-23 16:30:00|14944.7|14943.7|14942.5|14941.5|14959.1|14958.1|14940.7|14939.7|7064
1687538100000|2023-06-23 16:35:00|14942.4|14941.4|14948.6|14947.6|14952.9|14951.9|14934.4|14933.4|4386
1687538400000|2023-06-23 16:40:00|14948.7|14947.7|14949.4|14948.4|14957.5|14956.5|14944.1|14943.1|3496
1687538700000|2023-06-23 16:45:00|14949.5|14948.5|14952.1|14951.1|14953.7|14952.7|14940.4|14939.4|3315
1687539000000|2023-06-23 16:50:00|14952|14951|14939|14938|14955.7|14954.7|14937.2|14936.2|3499
1687539300000|2023-06-23 16:55:00|14939.4|14938.4|14953.1|14952.1|14955.2|14954.2|14938.9|14937.9|3124
1687539600000|2023-06-23 17:00:00|14951.8|14950.8|14953|14952|14963.4|14962.4|14942.9|14941.9|5305
1687539900000|2023-06-23 17:05:00|14953.2|14952.2|14961.7|14960.7|14963.2|14962.2|14940.5|14939.5|3766
1687540200000|2023-06-23 17:10:00|14961.9|14960.9|14974.3|14973.3|14976.2|14975.2|14959.7|14958.7|4206
1687540500000|2023-06-23 17:15:00|14974.4|14973.4|14976.4|14975.4|14982|14981|14967.2|14966.2|3951
1687540800000|2023-06-23 17:20:00|14975.8|14974.8|14980.2|14979.2|14986.5|14985.5|14972.4|14971.4|4192
1687541100000|2023-06-23 17:25:00|14980.3|14979.3|14975.5|14974.5|14984|14983|14968.2|14967.2|2932
1687541400000|2023-06-23 17:30:00|14975.7|14974.7|14975.4|14974.4|14982.7|14981.7|14968.3|14967.3|3601
1687541700000|2023-06-23 17:35:00|14975.3|14974.3|14976.5|14975.5|14977.2|14976.2|14966.3|14965.3|2942
1687542000000|2023-06-23 17:40:00|14976.2|14975.2|14963|14962|14980.4|14979.4|14958.3|14957.3|3776
1687542300000|2023-06-23 17:45:00|14962.5|14961.5|14957|14956|14965.4|14964.4|14955.5|14954.5|2447
1687542600000|2023-06-23 17:50:00|14956.8|14955.8|14961.5|14960.5|14970.9|14969.9|14954.3|14953.3|2912
1687542900000|2023-06-23 17:55:00|14961.8|14960.8|14957.5|14956.5|14968.7|14967.7|14957.5|14956.5|1817
1687543200000|2023-06-23 18:00:00|14957.8|14956.8|14958.7|14957.7|14964.5|14963.5|14954.5|14953.5|2989
1687543500000|2023-06-23 18:05:00|14958.8|14957.8|14944.2|14943.2|14959|14958|14938.5|14937.5|3746
1687543800000|2023-06-23 18:10:00|14943.8|14942.8|14937.5|14936.5|14944.4|14943.4|14929.2|14928.2|5013
1687544100000|2023-06-23 18:15:00|14937.7|14936.7|14939.7|14938.7|14947.7|14946.7|14935.5|14934.5|3661
1687544400000|2023-06-23 18:20:00|14939.8|14938.8|14949.9|14948.9|14953.4|14952.4|14939.4|14938.4|2896
1687544700000|2023-06-23 18:25:00|14949.8|14948.8|14936.5|14935.5|14950.3|14949.3|14927|14926|4571
1687545000000|2023-06-23 18:30:00|14936.7|14935.7|14934.7|14933.7|14937.4|14936.4|14925.9|14924.9|3864
1687545300000|2023-06-23 18:35:00|14934.5|14933.5|14914.2|14913.2|14940.3|14939.3|14914|14913|5317
1687545600000|2023-06-23 18:40:00|14914|14913|14900.3|14899.3|14919.4|14918.4|14898.7|14897.7|6100
1687545900000|2023-06-23 18:45:00|14900.2|14899.2|14892.2|14891.2|14901.9|14900.9|14880.9|14879.9|8926
1687546200000|2023-06-23 18:50:00|14892.3|14891.3|14889.2|14888.2|14897.8|14896.8|14884.9|14883.9|4479
1687546500000|2023-06-23 18:55:00|14889.5|14888.5|14886.9|14885.9|14898.4|14897.4|14885|14884|4309
1687546800000|2023-06-23 19:00:00|14886.8|14885.8|14875.5|14874.5|14887|14886|14862.7|14861.7|10517
1687547100000|2023-06-23 19:05:00|14875|14874|14891.3|14890.3|14892.5|14891.5|14873.5|14872.5|5128
1687547400000|2023-06-23 19:10:00|14891.2|14890.2|14898.7|14897.7|14906.7|14905.7|14890.5|14889.5|6138
1687547700000|2023-06-23 19:15:00|14898.5|14897.5|14913.3|14912.3|14913.8|14912.8|14894.4|14893.4|4335
1687548000000|2023-06-23 19:20:00|14913.2|14912.2|14894.4|14893.4|14916.4|14915.4|14889.9|14888.9|5443
1687548300000|2023-06-23 19:25:00|14894.7|14893.7|14894.2|14893.2|14897.7|14896.7|14888|14887|4034
1687548600000|2023-06-23 19:30:00|14894.3|14893.3|14900|14899|14906.4|14905.4|14889.3|14888.3|5341
1687548900000|2023-06-23 19:35:00|14900.2|14899.2|14904.8|14903.8|14911.5|14910.5|14898.9|14897.9|4918
1687549200000|2023-06-23 19:40:00|14904.3|14903.3|14911.9|14910.9|14913.8|14912.8|14893.1|14892.1|4563
1687549500000|2023-06-23 19:45:00|14911.8|14910.8|14910.7|14909.7|14916.1|14915.1|14904.4|14903.4|4063
1687549800000|2023-06-23 19:50:00|14908.3|14907.3|14899.2|14898.2|14918.8|14917.8|14882.1|14881.1|12652
1687550100000|2023-06-23 19:55:00|14899.3|14898.3|14891.8|14890.8|14914.7|14913.7|14885.8|14884.8|17245
1687550400000|2023-06-23 20:00:00|14891.6|14890.6|14902.7|14900.7|14903.2|14901.2|14870.9|14868.9|9041
1687550700000|2023-06-23 20:05:00|14902.9|14900.9|14900.7|14898.7|14905.6|14903.6|14897.6|14895.6|2805
1687551000000|2023-06-23 20:10:00|14900.8|14898.8|14894.8|14892.8|14901.4|14899.4|14892.1|14890.1|1733
1687551300000|2023-06-23 20:15:00|14894.7|14892.7|14887.9|14885.9|14894.7|14892.7|14887.9|14885.9|612
1687551600000|2023-06-23 20:20:00|14888.1|14886.1|14889.8|14887.8|14890.9|14888.9|14886.4|14884.4|478
1687551900000|2023-06-23 20:25:00|14890.2|14888.2|14882.4|14880.4|14890.8|14888.8|14882.3|14880.3|498
1687552200000|2023-06-23 20:30:00|14881.9|14879.9|14887.2|14885.2|14889.8|14887.8|14880.6|14878.6|548
1687552500000|2023-06-23 20:35:00|14886.7|14884.7|14888.3|14886.3|14890.9|14888.9|14885.6|14883.6|401
1687552800000|2023-06-23 20:40:00|14888.6|14886.6|14888.3|14886.3|14889.2|14887.2|14885.1|14883.1|237
1687553100000|2023-06-23 20:45:00|14888.2|14886.2|14889.9|14887.9|14890.4|14888.4|14887.8|14885.8|304
1687553400000|2023-06-23 20:50:00|14890.1|14888.1|14887.7|14885.7|14890.3|14888.3|14886.9|14884.9|269
1687553700000|2023-06-23 20:55:00|14887.8|14885.8|14888.1|14883.1|14891.2|14889.2|14884.6|14882.6|476
1687554000000|2023-06-23 21:00:00|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|14888.2|14883.2|0
1687730400000|2023-06-25 22:00:00|14892.9|14890.9|14892.7|14890.7|14898.8|14896.8|14886.6|14884.6|721
1687730700000|2023-06-25 22:05:00|14892.9|14890.9|14900.8|14898.8|14904.8|14902.8|14892.7|14890.7|604
1687731000000|2023-06-25 22:10:00|14900.7|14898.7|14911.9|14909.9|14912.6|14910.6|14900.3|14898.3|895
1687731300000|2023-06-25 22:15:00|14911.8|14909.8|14912.1|14910.1|14915.3|14913.3|14910.7|14908.7|376
1687731600000|2023-06-25 22:20:00|14911.8|14909.8|14915.4|14913.4|14916.6|14914.6|14911.4|14909.4|248
1687731900000|2023-06-25 22:25:00|14915.7|14913.7|14912.7|14910.7|14918.8|14916.8|14912.4|14910.4|474
1687732200000|2023-06-25 22:30:00|14912.8|14910.8|14911.4|14909.4|14914.3|14912.3|14909.7|14907.7|252
1687732500000|2023-06-25 22:35:00|14910.7|14908.7|14915.7|14913.7|14915.8|14913.8|14909.4|14907.4|247
1687732800000|2023-06-25 22:40:00|14915.5|14913.5|14921.8|14919.8|14921.9|14919.9|14913.8|14911.8|278
1687733100000|2023-06-25 22:45:00|14921.7|14919.7|14930.3|14928.3|14931.3|14929.3|14920.5|14918.5|543
1687733400000|2023-06-25 22:50:00|14930.2|14928.2|14927.8|14925.8|14933.4|14931.4|14927.5|14925.5|323
1687733700000|2023-06-25 22:55:00|14927.9|14925.9|14935.4|14933.4|14936.5|14934.5|14926.2|14924.2|461
1687734000000|2023-06-25 23:00:00|14935.3|14933.3|14929|14927|14938.2|14936.2|14924.5|14922.5|651
1687734300000|2023-06-25 23:05:00|14928.9|14926.9|14931.8|14929.8|14935.3|14933.3|14928.4|14926.4|231
1687734600000|2023-06-25 23:10:00|14931.9|14929.9|14935.2|14933.2|14938.4|14936.4|14931.9|14929.9|230
1687734900000|2023-06-25 23:15:00|14935.3|14933.3|14932.3|14930.3|14937.9|14935.9|14931.4|14929.4|178
1687735200000|2023-06-25 23:20:00|14932.2|14930.2|14936.4|14934.4|14936.5|14934.5|14932|14930|194
1687735500000|2023-06-25 23:25:00|14936.5|14934.5|14938.4|14936.4|14940.8|14938.8|14936.5|14934.5|248
1687735800000|2023-06-25 23:30:00|14938.5|14936.5|14938.3|14936.3|14939.7|14937.7|14936.2|14934.2|177
1687736100000|2023-06-25 23:35:00|14938.4|14936.4|14937.5|14935.5|14939.4|14937.4|14935.2|14933.2|186
1687736400000|2023-06-25 23:40:00|14937.4|14935.4|14936.8|14934.8|14940.7|14938.7|14935.3|14933.3|211
1687736700000|2023-06-25 23:45:00|14936.9|14934.9|14933.9|14931.9|14937.4|14935.4|14930.8|14928.8|348
1687737000000|2023-06-25 23:50:00|14933.8|14931.8|14929.5|14927.5|14934.2|14932.2|14929.3|14927.3|273
1687737300000|2023-06-25 23:55:00|14929.3|14927.3|14938.2|14936.2|14938.5|14936.5|14929.3|14927.3|328
1687737600000|2023-06-26 00:00:00|14938|14936|14927|14925|14939.3|14937.3|14925.7|14923.7|866
1687737900000|2023-06-26 00:05:00|14926.9|14924.9|14922.5|14920.5|14928.5|14926.5|14921.7|14919.7|616
1687738200000|2023-06-26 00:10:00|14922.7|14920.7|14923.8|14921.8|14927.2|14925.2|14922.2|14920.2|295
1687738500000|2023-06-26 00:15:00|14923.9|14921.9|14925.9|14923.9|14930.3|14928.3|14922.9|14920.9|345
1687738800000|2023-06-26 00:20:00|14925.8|14923.8|14931.3|14929.3|14933.8|14931.8|14925.2|14923.2|390
1687739100000|2023-06-26 00:25:00|14931.2|14929.2|14932.7|14930.7|14932.9|14930.9|14927.2|14925.2|257
1687739400000|2023-06-26 00:30:00|14932.5|14930.5|14932.4|14930.4|14933.8|14931.8|14926.8|14924.8|328
1687739700000|2023-06-26 00:35:00|14932.3|14930.3|14930.2|14928.2|14934.9|14932.9|14927.5|14925.5|275
1687740000000|2023-06-26 00:40:00|14929.8|14927.8|14929.4|14927.4|14932|14930|14927.8|14925.8|233
1687740300000|2023-06-26 00:45:00|14929.3|14927.3|14926|14924|14933.2|14931.2|14924.3|14922.3|303
1687740600000|2023-06-26 00:50:00|14925.9|14923.9|14927.5|14925.5|14927.5|14925.5|14924.3|14922.3|159
1687740900000|2023-06-26 00:55:00|14928.2|14926.2|14930.5|14928.5|14931.5|14929.5|14927.5|14925.5|217
1687741200000|2023-06-26 01:00:00|14930.7|14928.7|14924.5|14922.5|14931.2|14929.2|14921.7|14919.7|377
1687741500000|2023-06-26 01:05:00|14924.4|14922.4|14920.7|14918.7|14924.4|14922.4|14916.7|14914.7|401
1687741800000|2023-06-26 01:10:00|14920.8|14918.8|14916.9|14914.9|14922.7|14920.7|14913.2|14911.2|456
1687742100000|2023-06-26 01:15:00|14916.8|14914.8|14925|14923|14925.8|14923.8|14915.8|14913.8|464
1687742400000|2023-06-26 01:20:00|14925.2|14923.2|14931|14929|14931.3|14929.3|14922.7|14920.7|514
1687742700000|2023-06-26 01:25:00|14930.9|14928.9|14930.7|14928.7|14931|14929|14926.4|14924.4|220
1687743000000|2023-06-26 01:30:00|14930.8|14928.8|14936.4|14934.4|14937.3|14935.3|14930.2|14928.2|786
1687743300000|2023-06-26 01:35:00|14936.5|14934.5|14942.7|14940.7|14944|14942|14933.2|14931.2|653
1687743600000|2023-06-26 01:40:00|14942.5|14940.5|14947.7|14945.7|14947.7|14945.7|14940.2|14938.2|607
1687743900000|2023-06-26 01:45:00|14947.5|14945.5|14941.2|14939.2|14948.9|14946.9|14940.9|14938.9|484
1687744200000|2023-06-26 01:50:00|14941|14939|14939.7|14937.7|14942.2|14940.2|14937.9|14935.9|369
1687744500000|2023-06-26 01:55:00|14939.5|14937.5|14936.2|14934.2|14941.3|14939.3|14936.2|14934.2|264
1687744800000|2023-06-26 02:00:00|14936.3|14934.3|14940.3|14938.3|14941|14939|14935.5|14933.5|546
1687745100000|2023-06-26 02:05:00|14940.2|14938.2|14940|14938|14942.4|14940.4|14936.8|14934.8|265
1687745400000|2023-06-26 02:10:00|14939.9|14937.9|14942.5|14940.5|14942.9|14940.9|14939.7|14937.7|195
1687745700000|2023-06-26 02:15:00|14942.4|14940.4|14940.4|14938.4|14942.8|14940.8|14939|14937|154
1687746000000|2023-06-26 02:20:00|14940.8|14938.8|14940.8|14938.8|14942.7|14940.7|14938|14936|174
1687746300000|2023-06-26 02:25:00|14940.7|14938.7|14939.5|14937.5|14942.2|14940.2|14937.7|14935.7|149
1687746600000|2023-06-26 02:30:00|14939.4|14937.4|14939.7|14937.7|14941.2|14939.2|14937.8|14935.8|115
1687746900000|2023-06-26 02:35:00|14939.9|14937.9|14944.2|14942.2|14946.2|14944.2|14939.7|14937.7|302
1687747200000|2023-06-26 02:40:00|14944|14942|14943.9|14941.9|14945.7|14943.7|14943.2|14941.2|120
1687747500000|2023-06-26 02:45:00|14943.7|14941.7|14944.7|14942.7|14944.9|14942.9|14941.7|14939.7|149
1687747800000|2023-06-26 02:50:00|14944.5|14942.5|14943.9|14941.9|14944.9|14942.9|14941.3|14939.3|113
1687748100000|2023-06-26 02:55:00|14944|14942|14943|14941|14944.7|14942.7|14941.7|14939.7|86
1687748400000|2023-06-26 03:00:00|14943.2|14941.2|14944.4|14942.4|14945.5|14943.5|14942.2|14940.2|170
1687748700000|2023-06-26 03:05:00|14944.5|14942.5|14949.4|14947.4|14949.4|14947.4|14944.5|14942.5|371
1687749000000|2023-06-26 03:10:00|14949.2|14947.2|14949.9|14947.9|14951.5|14949.5|14948.9|14946.9|343
1687749300000|2023-06-26 03:15:00|14950|14948|14949.9|14947.9|14950.9|14948.9|14947.8|14945.8|218
1687749600000|2023-06-26 03:20:00|14949.8|14947.8|14947.7|14945.7|14950.2|14948.2|14946.4|14944.4|246
1687749900000|2023-06-26 03:25:00|14947.8|14945.8|14948.9|14946.9|14949.8|14947.8|14946.7|14944.7|159
1687750200000|2023-06-26 03:30:00|14949|14947|14945.4|14943.4|14949.4|14947.4|14943.9|14941.9|220
1687750500000|2023-06-26 03:35:00|14945.5|14943.5|14944.3|14942.3|14946.8|14944.8|14943.4|14941.4|207
1687750800000|2023-06-26 03:40:00|14944.4|14942.4|14940.7|14938.7|14945.4|14943.4|14940.4|14938.4|272
1687751100000|2023-06-26 03:45:00|14940.4|14938.4|14943.4|14941.4|14943.5|14941.5|14940|14938|142
1687751400000|2023-06-26 03:50:00|14943.3|14941.3|14941.7|14939.7|14945.7|14943.7|14941.3|14939.3|211
1687751700000|2023-06-26 03:55:00|14941.5|14939.5|14939.9|14937.9|14941.5|14939.5|14935.9|14933.9|300
1687752000000|2023-06-26 04:00:00|14940|14938|14939.7|14937.7|14940.5|14938.5|14937.7|14935.7|130
1687752300000|2023-06-26 04:05:00|14939.8|14937.8|14941.2|14939.2|14942.2|14940.2|14939|14937|214
1687752600000|2023-06-26 04:10:00|14941.3|14939.3|14940.2|14938.2|14942.5|14940.5|14939.9|14937.9|76
1687752900000|2023-06-26 04:15:00|14940|14938|14940.4|14938.4|14941.4|14939.4|14939.4|14937.4|98
1687753200000|2023-06-26 04:20:00|14940.5|14938.5|14936.4|14934.4|14940.7|14938.7|14934.9|14932.9|338
1687753500000|2023-06-26 04:25:00|14936.5|14934.5|14933.4|14931.4|14937.5|14935.5|14932.5|14930.5|266
1687753800000|2023-06-26 04:30:00|14933.3|14931.3|14936.7|14934.7|14937.7|14935.7|14932.2|14930.2|337
1687754100000|2023-06-26 04:35:00|14936.5|14934.5|14937.7|14935.7|14938.3|14936.3|14936|14934|87
1687754400000|2023-06-26 04:40:00|14937.5|14935.5|14936.3|14934.3|14938.2|14936.2|14934.4|14932.4|99
1687754700000|2023-06-26 04:45:00|14936.2|14934.2|14934.3|14932.3|14937.3|14935.3|14932.4|14930.4|209
1687755000000|2023-06-26 04:50:00|14934.2|14932.2|14932.9|14930.9|14935.5|14933.5|14932.4|14930.4|120
1687755300000|2023-06-26 04:55:00|14933|14931|14932.9|14930.9|14933.8|14931.8|14928.7|14926.7|312
1687755600000|2023-06-26 05:00:00|14932.8|14930.8|14929.4|14927.4|14933.7|14931.7|14926.8|14924.8|336
1687755900000|2023-06-26 05:05:00|14929.7|14927.7|14929.9|14927.9|14932|14930|14928.9|14926.9|175
1687756200000|2023-06-26 05:10:00|14930.2|14928.2|14925.9|14923.9|14931|14929|14924.4|14922.4|269
1687756500000|2023-06-26 05:15:00|14926|14924|14927.4|14925.4|14927.4|14925.4|14924.7|14922.7|198
1687756800000|2023-06-26 05:20:00|14927.3|14925.3|14918.9|14916.9|14927.8|14925.8|14918.7|14916.7|423
1687757100000|2023-06-26 05:25:00|14919|14917|14921.9|14919.9|14922.7|14920.7|14918.9|14916.9|245
1687757400000|2023-06-26 05:30:00|14922|14920|14925.9|14923.9|14926.3|14924.3|14921.4|14919.4|257
1687757700000|2023-06-26 05:35:00|14925.8|14923.8|14924|14922|14926|14924|14922.9|14920.9|126
1687758000000|2023-06-26 05:40:00|14923.9|14921.9|14925.7|14923.7|14928.5|14926.5|14922|14920|242
1687758300000|2023-06-26 05:45:00|14925.5|14923.5|14928.4|14926.4|14930.4|14928.4|14925.2|14923.2|265
1687758600000|2023-06-26 05:50:00|14928.2|14926.2|14924.5|14922.5|14928.4|14926.4|14923.9|14921.9|191
1687758900000|2023-06-26 05:55:00|14924.4|14922.4|14922.8|14920.8|14924.5|14922.5|14920.3|14918.3|253
1687759200000|2023-06-26 06:00:00|14922.7|14920.7|14917.4|14915.4|14922.7|14920.7|14912.9|14910.9|795
1687759500000|2023-06-26 06:05:00|14916.5|14914.5|14921|14919|14922.3|14920.3|14914.5|14912.5|260
1687759800000|2023-06-26 06:10:00|14920.9|14918.9|14918.5|14916.5|14925.3|14923.3|14918.3|14916.3|273
1687760100000|2023-06-26 06:15:00|14917.9|14915.9|14916.2|14914.2|14918.8|14916.8|14913.2|14911.2|432
1687760400000|2023-06-26 06:20:00|14915.8|14913.8|14917.8|14915.8|14919|14917|14915.3|14913.3|170
1687760700000|2023-06-26 06:25:00|14917.7|14915.7|14911.4|14909.4|14918.5|14916.5|14910.5|14908.5|448
1687761000000|2023-06-26 06:30:00|14911.5|14909.5|14911.3|14909.3|14911.8|14909.8|14906.7|14904.7|496
1687761300000|2023-06-26 06:35:00|14911.2|14909.2|14906.3|14904.3|14913.3|14911.3|14906.2|14904.2|375
1687761600000|2023-06-26 06:40:00|14906.4|14904.4|14903.4|14901.4|14908.7|14906.7|14902.2|14900.2|410
1687761900000|2023-06-26 06:45:00|14902.9|14900.9|14904.8|14902.8|14907.2|14905.2|14901.7|14899.7|244
1687762200000|2023-06-26 06:50:00|14904.7|14902.7|14909.3|14907.3|14909.5|14907.5|14904.4|14902.4|228
1687762500000|2023-06-26 06:55:00|14909.2|14907.2|14909.7|14907.7|14910.7|14908.7|14907.9|14905.9|258
1687762800000|2023-06-26 07:00:00|14909.8|14907.8|14897.3|14895.3|14909.9|14907.9|14894.5|14892.5|1066
1687763100000|2023-06-26 07:05:00|14893.7|14891.7|14886.7|14884.7|14897.7|14895.7|14884.3|14882.3|1086
1687763400000|2023-06-26 07:10:00|14886.8|14884.8|14869.4|14867.4|14886.9|14884.9|14866.2|14864.2|1350
1687763700000|2023-06-26 07:15:00|14869.5|14867.5|14865.8|14863.8|14875.2|14873.2|14863.5|14861.5|820
1687764000000|2023-06-26 07:20:00|14865.4|14863.4|14870.8|14868.8|14872.5|14870.5|14865.2|14863.2|604
1687764300000|2023-06-26 07:25:00|14870.7|14868.7|14871.8|14869.8|14877|14875|14863.2|14861.2|1028
1687764600000|2023-06-26 07:30:00|14871.7|14869.7|14859.7|14857.7|14874.4|14872.4|14851.4|14849.4|1507
1687764900000|2023-06-26 07:35:00|14859|14857|14861.8|14859.8|14862.2|14860.2|14848.2|14846.2|1150
1687765200000|2023-06-26 07:40:00|14861.9|14859.9|14879.4|14877.4|14880.3|14878.3|14860|14858|1235
1687765500000|2023-06-26 07:45:00|14879.5|14877.5|14872.3|14870.3|14881.2|14879.2|14866|14864|929
1687765800000|2023-06-26 07:50:00|14872.4|14870.4|14884.3|14882.3|14884.8|14882.8|14872.3|14870.3|929
1687766100000|2023-06-26 07:55:00|14884.7|14882.7|14886.8|14884.8|14889.9|14887.9|14883.8|14881.8|680
1687766400000|2023-06-26 08:00:00|14887|14885|14869.9|14867.9|14887.2|14885.2|14866.3|14864.3|1094
1687766700000|2023-06-26 08:05:00|14870|14868|14858.8|14856.8|14872|14870|14856.8|14854.8|860
1687767000000|2023-06-26 08:10:00|14858.7|14856.7|14863.4|14861.4|14873.2|14871.2|14857.5|14855.5|704
1687767300000|2023-06-26 08:15:00|14862.8|14860.8|14862|14860|14874|14872|14859.4|14857.4|670
1687767600000|2023-06-26 08:20:00|14862.8|14860.8|14861.8|14859.8|14865.3|14863.3|14854.8|14852.8|809
1687767900000|2023-06-26 08:25:00|14861|14859|14854.3|14852.3|14862.2|14860.2|14853.8|14851.8|575
1687768200000|2023-06-26 08:30:00|14854.2|14852.2|14862.8|14860.8|14863.4|14861.4|14842.8|14840.8|1467
1687768500000|2023-06-26 08:35:00|14862.3|14860.3|14866.5|14864.5|14873|14871|14860.9|14858.9|917
1687768800000|2023-06-26 08:40:00|14866.4|14864.4|14857.2|14855.2|14868.3|14866.3|14856.7|14854.7|663
1687769100000|2023-06-26 08:45:00|14857|14855|14843|14841|14857.8|14855.8|14840.7|14838.7|963
1687769400000|2023-06-26 08:50:00|14842.9|14840.9|14847.3|14845.3|14848|14846|14836.8|14834.8|1112
1687769700000|2023-06-26 08:55:00|14847.4|14845.4|14846.8|14844.8|14854.2|14852.2|14842.5|14840.5|991
1687770000000|2023-06-26 09:00:00|14846.7|14844.7|14852.9|14850.9|14855|14853|14845.8|14843.8|568
1687770300000|2023-06-26 09:05:00|14853|14851|14856.5|14854.5|14860.8|14858.8|14851.8|14849.8|529
1687770600000|2023-06-26 09:10:00|14856.4|14854.4|14855|14853|14860.3|14858.3|14854.3|14852.3|403
1687770900000|2023-06-26 09:15:00|14854.9|14852.9|14861.8|14859.8|14861.9|14859.9|14854.8|14852.8|379
1687771200000|2023-06-26 09:20:00|14861.5|14859.5|14863.8|14861.8|14864.5|14862.5|14858.9|14856.9|474
1687771500000|2023-06-26 09:25:00|14863.9|14861.9|14862.7|14860.7|14870.8|14868.8|14861.3|14859.3|543
1687771800000|2023-06-26 09:30:00|14862.5|14860.5|14863.2|14861.2|14864.9|14862.9|14857.9|14855.9|476
1687772100000|2023-06-26 09:35:00|14863|14861|14866.8|14864.8|14871.7|14869.7|14859|14857|724
1687772400000|2023-06-26 09:40:00|14866.7|14864.7|14870|14868|14872.3|14870.3|14866.5|14864.5|463
1687772700000|2023-06-26 09:45:00|14870.3|14868.3|14871.7|14869.7|14874.2|14872.2|14867.4|14865.4|446
1687773000000|2023-06-26 09:50:00|14871.2|14869.2|14873.7|14871.7|14877.2|14875.2|14871.2|14869.2|428
1687773300000|2023-06-26 09:55:00|14873.8|14871.8|14869.4|14867.4|14874|14872|14864.5|14862.5|637
1687773600000|2023-06-26 10:00:00|14869.3|14867.3|14861.9|14859.9|14869.4|14867.4|14861.2|14859.2|588
1687773900000|2023-06-26 10:05:00|14862|14860|14863.5|14861.5|14865.4|14863.4|14856.5|14854.5|455
1687774200000|2023-06-26 10:10:00|14863.4|14861.4|14865.8|14863.8|14868|14866|14861.9|14859.9|278
1687774500000|2023-06-26 10:15:00|14865.9|14863.9|14862.7|14860.7|14867.2|14865.2|14861.8|14859.8|205
1687774800000|2023-06-26 10:20:00|14862.8|14860.8|14858.8|14856.8|14866.5|14864.5|14857.7|14855.7|327
1687775100000|2023-06-26 10:25:00|14858.7|14856.7|14859.7|14857.7|14861.9|14859.9|14857.3|14855.3|402
1687775400000|2023-06-26 10:30:00|14859.8|14857.8|14856|14854|14860.4|14858.4|14855|14853|359
1687775700000|2023-06-26 10:35:00|14856.2|14854.2|14859|14857|14865.3|14863.3|14855.3|14853.3|387
1687776000000|2023-06-26 10:40:00|14859.4|14857.4|14869.8|14867.8|14869.8|14867.8|14857.3|14855.3|433
1687776300000|2023-06-26 10:45:00|14869.7|14867.7|14864|14862|14873.8|14871.8|14863.2|14861.2|567
1687776600000|2023-06-26 10:50:00|14863.9|14861.9|14862|14860|14864.4|14862.4|14860.5|14858.5|285
1687776900000|2023-06-26 10:55:00|14861.9|14859.9|14857.9|14855.9|14865.2|14863.2|14857|14855|440
1687777200000|2023-06-26 11:00:00|14858|14856|14855.8|14853.8|14860.8|14858.8|14853.4|14851.4|479
1687777500000|2023-06-26 11:05:00|14855.7|14853.7|14862.4|14860.4|14862.5|14860.5|14853.4|14851.4|320
1687777800000|2023-06-26 11:10:00|14862.5|14860.5|14866.9|14864.9|14867.2|14865.2|14858.8|14856.8|391
1687778100000|2023-06-26 11:15:00|14867|14865|14866.7|14864.7|14868|14866|14864.4|14862.4|414
1687778400000|2023-06-26 11:20:00|14866.5|14864.5|14866.7|14864.7|14874.7|14872.7|14865.5|14863.5|647
1687778700000|2023-06-26 11:25:00|14866.3|14864.3|14868.3|14866.3|14869|14867|14860.7|14858.7|756
1687779000000|2023-06-26 11:30:00|14868.4|14866.4|14862.8|14860.8|14870.7|14868.7|14861.5|14859.5|361
1687779300000|2023-06-26 11:35:00|14862.7|14860.7|14866.8|14864.8|14869.4|14867.4|14862.5|14860.5|366
1687779600000|2023-06-26 11:40:00|14866.7|14864.7|14873.2|14871.2|14873.2|14871.2|14865.7|14863.7|404
1687779900000|2023-06-26 11:45:00|14873.4|14871.4|14883.5|14881.5|14884.9|14882.9|14872.2|14870.2|792
1687780200000|2023-06-26 11:50:00|14883.4|14881.4|14888|14886|14890.2|14888.2|14878.7|14876.7|859
1687780500000|2023-06-26 11:55:00|14887.9|14885.9|14884.8|14882.8|14888.2|14886.2|14878.4|14876.4|947
1687780800000|2023-06-26 12:00:00|14884.7|14882.7|14878.9|14876.9|14885|14883|14876.2|14874.2|944
1687781100000|2023-06-26 12:05:00|14879|14877|14871.2|14869.2|14879.5|14877.5|14869.2|14867.2|1046
1687781400000|2023-06-26 12:10:00|14871.3|14869.3|14881.8|14879.8|14884.4|14882.4|14871.3|14869.3|746
1687781700000|2023-06-26 12:15:00|14881.7|14879.7|14881.5|14879.5|14882.4|14880.4|14870.2|14868.2|827
1687782000000|2023-06-26 12:20:00|14881.3|14879.3|14889.9|14887.9|14894.5|14892.5|14880.8|14878.8|1192
1687782300000|2023-06-26 12:25:00|14890.2|14888.2|14898.3|14896.3|14900|14898|14887.9|14885.9|1054
1687782600000|2023-06-26 12:30:00|14898.2|14896.2|14903.2|14901.2|14905.3|14903.3|14895.5|14893.5|1094
1687782900000|2023-06-26 12:35:00|14903.3|14901.3|14900.4|14898.4|14906.3|14904.3|14893.7|14891.7|1115
1687783200000|2023-06-26 12:40:00|14900.2|14898.2|14897.4|14895.4|14901.7|14899.7|14894.4|14892.4|686
1687783500000|2023-06-26 12:45:00|14897.3|14895.3|14895.5|14893.5|14897.3|14895.3|14887|14885|883
1687783800000|2023-06-26 12:50:00|14895.3|14893.3|14895.5|14893.5|14900.3|14898.3|14891.2|14889.2|656
1687784100000|2023-06-26 12:55:00|14895.4|14893.4|14896.3|14894.3|14900.3|14898.3|14891.2|14889.2|804
1687784400000|2023-06-26 13:00:00|14896.2|14894.2|14894.5|14892.5|14901.4|14899.4|14891.2|14889.2|771
1687784700000|2023-06-26 13:05:00|14894.4|14892.4|14884.9|14882.9|14896.7|14894.7|14881.9|14879.9|1030
1687785000000|2023-06-26 13:10:00|14884.8|14882.8|14897.5|14895.5|14898.4|14896.4|14884.4|14882.4|1005
1687785300000|2023-06-26 13:15:00|14897.7|14895.7|14892.9|14890.9|14900|14898|14892.2|14890.2|775
1687785600000|2023-06-26 13:20:00|14893|14891|14899.5|14897.5|14902.5|14900.5|14889.9|14887.9|1068
1687785900000|2023-06-26 13:25:00|14899.7|14897.7|14874.7|14872.7|14899.7|14897.7|14872.5|14870.5|3135
1687786200000|2023-06-26 13:30:00|14874.2|14873.2|14900.7|14899.7|14901.5|14900.5|14862|14861|14415
1687786500000|2023-06-26 13:35:00|14901.2|14900.2|14910.2|14909.2|14917.7|14916.7|14892.1|14891.1|11034
1687786800000|2023-06-26 13:40:00|14910.3|14909.3|14919|14918|14924.7|14923.7|14899.7|14898.7|9543
1687787100000|2023-06-26 13:45:00|14919.4|14918.4|14923.4|14922.4|14938|14937|14917.6|14916.6|8649
1687787400000|2023-06-26 13:50:00|14923.8|14922.8|14958|14957|14964.8|14963.8|14916.9|14915.9|10067
1687787700000|2023-06-26 13:55:00|14958.1|14957.1|14971.3|14970.3|14973.9|14972.9|14954.8|14953.8|8571
1687788000000|2023-06-26 14:00:00|14971.4|14970.4|14966.3|14965.3|14983.1|14982.1|14959.8|14958.8|9909
1687788300000|2023-06-26 14:05:00|14966.1|14965.1|14973.6|14972.6|14985.4|14984.4|14965|14964|7785
1687788600000|2023-06-26 14:10:00|14973.3|14972.3|14975|14974|14975.5|14974.5|14952.4|14951.4|9487
1687788900000|2023-06-26 14:15:00|14975.1|14974.1|14964.1|14963.1|14986|14985|14963.6|14962.6|7361
1687789200000|2023-06-26 14:20:00|14962.4|14961.4|14953.9|14952.9|14963.3|14962.3|14945.3|14944.3|8538
1687789500000|2023-06-26 14:25:00|14954|14953|14957|14956|14964.8|14963.8|14942|14941|6472
1687789800000|2023-06-26 14:30:00|14957.2|14956.2|14921|14920|14959.4|14958.4|14906|14905|10814
1687790100000|2023-06-26 14:35:00|14920.2|14919.2|14894.7|14893.7|14924.5|14923.5|14892.8|14891.8|8818
1687790400000|2023-06-26 14:40:00|14894|14893|14887.8|14886.8|14894|14893|14862.4|14861.4|14450
1687790700000|2023-06-26 14:45:00|14887.7|14886.7|14920.2|14919.2|14920.2|14919.2|14884.9|14883.9|8623
1687791000000|2023-06-26 14:50:00|14919.4|14918.4|14921.3|14920.3|14933.5|14932.5|14910.8|14909.8|7829
1687791300000|2023-06-26 14:55:00|14921.2|14920.2|14913.5|14912.5|14924.4|14923.4|14899.4|14898.4|5939
1687791600000|2023-06-26 15:00:00|14913.8|14912.8|14875.2|14874.2|14915.3|14914.3|14875.2|14874.2|7398
1687791900000|2023-06-26 15:05:00|14873.8|14872.8|14861.5|14860.5|14874.3|14873.3|14849.2|14848.2|12380
1687792200000|2023-06-26 15:10:00|14861.8|14860.8|14856.8|14855.8|14869|14868|14846.9|14845.9|6659
1687792500000|2023-06-26 15:15:00|14855.8|14854.8|14822|14821|14865.7|14864.7|14821.8|14820.8|11425
1687792800000|2023-06-26 15:20:00|14821.9|14820.9|14823.2|14822.2|14835.8|14834.8|14815.4|14814.4|8358
1687793100000|2023-06-26 15:25:00|14823|14822|14831.2|14830.2|14848.3|14847.3|14822|14821|6757
1687793400000|2023-06-26 15:30:00|14831.3|14830.3|14850.5|14849.5|14857.8|14856.8|14819.8|14818.8|7991
1687793700000|2023-06-26 15:35:00|14850.7|14849.7|14846|14845|14861.4|14860.4|14842.7|14841.7|4875
1687794000000|2023-06-26 15:40:00|14846.9|14845.9|14819.2|14818.2|14852.9|14851.9|14811.9|14810.9|7627
1687794300000|2023-06-26 15:45:00|14818.8|14817.8|14837.2|14836.2|14842.5|14841.5|14817.5|14816.5|5646
1687794600000|2023-06-26 15:50:00|14837.3|14836.3|14846.8|14845.8|14849.2|14848.2|14832.2|14831.2|5572
1687794900000|2023-06-26 15:55:00|14846.4|14845.4|14846.7|14845.7|14849.3|14848.3|14828|14827|5920
1687795200000|2023-06-26 16:00:00|14846.8|14845.8|14817.4|14816.4|14848.4|14847.4|14815.3|14814.3|6572
1687795500000|2023-06-26 16:05:00|14817.5|14816.5|14765.7|14764.7|14818.9|14817.9|14763.8|14762.8|15322
1687795800000|2023-06-26 16:10:00|14765.2|14764.2|14765.2|14764.2|14768.3|14767.3|14748.4|14747.4|9901
1687796100000|2023-06-26 16:15:00|14765.4|14764.4|14759.3|14758.3|14780.7|14779.7|14756.5|14755.5|7675
1687796400000|2023-06-26 16:20:00|14759.7|14758.7|14765.4|14764.4|14775.5|14774.5|14745.4|14744.4|8810
1687796700000|2023-06-26 16:25:00|14765.3|14764.3|14749.5|14748.5|14767.7|14766.7|14746.8|14745.8|5753
1687797000000|2023-06-26 16:30:00|14749.4|14748.4|14747|14746|14755.3|14754.3|14738.5|14737.5|7222
1687797300000|2023-06-26 16:35:00|14746.4|14745.4|14738.3|14737.3|14758.5|14757.5|14732.2|14731.2|6937
1687797600000|2023-06-26 16:40:00|14738.4|14737.4|14720.4|14719.4|14743.3|14742.3|14713|14712|8515
1687797900000|2023-06-26 16:45:00|14720.3|14719.3|14720.2|14719.2|14737.2|14736.2|14712.3|14711.3|7656
1687798200000|2023-06-26 16:50:00|14720|14719|14733.4|14732.4|14733.4|14732.4|14717.4|14716.4|4453
1687798500000|2023-06-26 16:55:00|14733.3|14732.3|14748.7|14747.7|14749.4|14748.4|14727.2|14726.2|4836
1687798800000|2023-06-26 17:00:00|14749.8|14748.8|14742.2|14741.2|14754.1|14753.1|14739.1|14738.1|4884
1687799100000|2023-06-26 17:05:00|14742.1|14741.1|14742.1|14741.1|14751.6|14750.6|14737|14736|3520
1687799400000|2023-06-26 17:10:00|14742.2|14741.2|14733.5|14732.5|14749.8|14748.8|14722.7|14721.7|4838
1687799700000|2023-06-26 17:15:00|14733.6|14732.6|14739.6|14738.6|14750.8|14749.8|14731.8|14730.8|3587
1687800000000|2023-06-26 17:20:00|14739.5|14738.5|14741.1|14740.1|14752.7|14751.7|14732.3|14731.3|3991
1687800300000|2023-06-26 17:25:00|14741|14740|14758.6|14757.6|14761.8|14760.8|14724.3|14723.3|6638
1687800600000|2023-06-26 17:30:00|14758.7|14757.7|14752.1|14751.1|14764.3|14763.3|14748.6|14747.6|4469
1687800900000|2023-06-26 17:35:00|14752.2|14751.2|14751.3|14750.3|14757.8|14756.8|14738.1|14737.1|4327
1687801200000|2023-06-26 17:40:00|14751.1|14750.1|14741.8|14740.8|14761.7|14760.7|14738.3|14737.3|4518
1687801500000|2023-06-26 17:45:00|14741.6|14740.6|14748.1|14747.1|14755.2|14754.2|14736.6|14735.6|3530
1687801800000|2023-06-26 17:50:00|14748|14747|14741.1|14740.1|14748.3|14747.3|14734|14733|3763
1687802100000|2023-06-26 17:55:00|14740.8|14739.8|14735.8|14734.8|14747.1|14746.1|14730.8|14729.8|3819
1687802400000|2023-06-26 18:00:00|14736|14735|14742|14741|14746.3|14745.3|14727.8|14726.8|4308
1687802700000|2023-06-26 18:05:00|14742.1|14741.1|14741.6|14740.6|14744.3|14743.3|14731.6|14730.6|2804
1687803000000|2023-06-26 18:10:00|14741.5|14740.5|14746.8|14745.8|14756|14755|14737|14736|3964
1687803300000|2023-06-26 18:15:00|14746.6|14745.6|14745.3|14744.3|14750.8|14749.8|14738.1|14737.1|2766
1687803600000|2023-06-26 18:20:00|14745.5|14744.5|14729.5|14728.5|14750.6|14749.6|14729|14728|3404
1687803900000|2023-06-26 18:25:00|14729.6|14728.6|14745.5|14744.5|14748|14747|14728.7|14727.7|3603
1687804200000|2023-06-26 18:30:00|14745.4|14744.4|14765|14764|14766.6|14765.6|14742.5|14741.5|4729
1687804500000|2023-06-26 18:35:00|14764.9|14763.9|14781|14780|14782.1|14781.1|14758.9|14757.9|6325
1687804800000|2023-06-26 18:40:00|14780.9|14779.9|14776.2|14775.2|14783.7|14782.7|14768.9|14767.9|5479
1687805100000|2023-06-26 18:45:00|14776.7|14775.7|14775.5|14774.5|14779|14778|14766.5|14765.5|3750
1687805400000|2023-06-26 18:50:00|14775.4|14774.4|14773.2|14772.2|14780.5|14779.5|14766.5|14765.5|4124
1687805700000|2023-06-26 18:55:00|14773.4|14772.4|14765.7|14764.7|14776.1|14775.1|14759|14758|3954
1687806000000|2023-06-26 19:00:00|14766.7|14765.7|14776|14775|14777.9|14776.9|14764.2|14763.2|3891
1687806300000|2023-06-26 19:05:00|14775.9|14774.9|14779.5|14778.5|14781|14780|14768.9|14767.9|3287
1687806600000|2023-06-26 19:10:00|14779.4|14778.4|14777.5|14776.5|14782.9|14781.9|14770.4|14769.4|2960
1687806900000|2023-06-26 19:15:00|14778|14777|14769.5|14768.5|14780.9|14779.9|14764.2|14763.2|3486
1687807200000|2023-06-26 19:20:00|14769.4|14768.4|14755.7|14754.7|14775.6|14774.6|14750.1|14749.1|5171
1687807500000|2023-06-26 19:25:00|14757.1|14756.1|14756.5|14755.5|14760.9|14759.9|14751.6|14750.6|3380
1687807800000|2023-06-26 19:30:00|14756.4|14755.4|14761.7|14760.7|14765|14764|14748.4|14747.4|5492
1687808100000|2023-06-26 19:35:00|14761.6|14760.6|14759.5|14758.5|14767.9|14766.9|14756.6|14755.6|3137
1687808400000|2023-06-26 19:40:00|14759.2|14758.2|14736.2|14735.2|14761.7|14760.7|14735.9|14734.9|6135
1687808700000|2023-06-26 19:45:00|14736.1|14735.1|14721.8|14720.8|14736.2|14735.2|14705.2|14704.2|11095
1687809000000|2023-06-26 19:50:00|14717.6|14716.6|14718.4|14717.4|14727.4|14726.4|14709.1|14708.1|8598
1687809300000|2023-06-26 19:55:00|14718.6|14717.6|14692.4|14691.4|14719.1|14718.1|14688.6|14687.6|19803
1687809600000|2023-06-26 20:00:00|14692.9|14690.9|14710.1|14708.1|14717.6|14715.6|14692.9|14690.9|9037
1687809900000|2023-06-26 20:05:00|14709.4|14707.4|14714.9|14712.9|14715.9|14713.9|14708.9|14706.9|2862
1687810200000|2023-06-26 20:10:00|14714.8|14712.8|14719.9|14717.9|14726.6|14724.6|14711.7|14709.7|2248
1687810500000|2023-06-26 20:15:00|14719.4|14717.4|14716.8|14714.8|14722.1|14720.1|14714.4|14712.4|805
1687810800000|2023-06-26 20:20:00|14716.7|14714.7|14715.2|14713.2|14718.7|14716.7|14714.1|14712.1|700
1687811100000|2023-06-26 20:25:00|14715.3|14713.3|14713.7|14711.7|14716.1|14714.1|14712.7|14710.7|466
1687811400000|2023-06-26 20:30:00|14713.6|14711.6|14711.7|14709.7|14715.7|14713.7|14711.6|14709.6|360
1687811700000|2023-06-26 20:35:00|14711.8|14709.8|14708.4|14706.4|14712.2|14710.2|14705.6|14703.6|557
1687812000000|2023-06-26 20:40:00|14708.6|14706.6|14707.1|14705.1|14709.2|14707.2|14705.7|14703.7|327
1687812300000|2023-06-26 20:45:00|14707.6|14705.6|14708.7|14706.7|14711.7|14709.7|14707.2|14705.2|527
1687812600000|2023-06-26 20:50:00|14708.6|14706.6|14708.8|14706.8|14709.7|14707.7|14705.1|14703.1|655
1687812900000|2023-06-26 20:55:00|14708.7|14706.7|14709.9|14704.9|14710.4|14708.4|14706.7|14704.7|440
1687813200000|2023-06-26 21:00:00|14709.8|14704.8|14710.1|14705.1|14710.3|14705.3|14708.3|14703.3|1
1687813500000|2023-06-26 21:05:00|14709.9|14704.9|14710.7|14705.7|14710.8|14705.8|14709.9|14704.9|0
1687813800000|2023-06-26 21:10:00|14710.6|14705.6|14708.9|14703.9|14710.7|14705.7|14708.9|14703.9|0
1687814100000|2023-06-26 21:15:00|14709|14704|14708.5|14703.5|14709.2|14704.2|14707.6|14702.6|0
1687814400000|2023-06-26 21:20:00|14708.4|14703.4|14709.8|14704.8|14709.8|14704.8|14708.4|14703.4|0
1687814700000|2023-06-26 21:25:00|14709.7|14704.7|14709.9|14704.9|14710|14705|14709.6|14704.6|0
1687815000000|2023-06-26 21:30:00|14710.2|14705.2|14710.8|14705.8|14710.8|14705.8|14709.8|14704.8|0
1687815300000|2023-06-26 21:35:00|14710.9|14705.9|14711.5|14706.5|14711.5|14706.5|14710.8|14705.8|0
1687815600000|2023-06-26 21:40:00|14711.3|14706.3|14711.4|14706.4|14711.5|14706.5|14710.8|14705.8|0
1687815900000|2023-06-26 21:45:00|14711.6|14706.6|14713.2|14708.2|14713.3|14708.3|14711.6|14706.6|0
1687816200000|2023-06-26 21:50:00|14713.3|14708.3|14717.3|14712.3|14717.6|14712.6|14713.2|14708.2|0
1687816500000|2023-06-26 21:55:00|14717.2|14712.2|14717.5|14712.5|14719.7|14714.7|14716.9|14711.9|0
1687816800000|2023-06-26 22:00:00|14712.8|14710.8|14712.1|14710.1|14718.4|14716.4|14711.3|14709.3|455
1687817100000|2023-06-26 22:05:00|14711.8|14709.8|14712.6|14710.6|14714.6|14712.6|14708.9|14706.9|186
1687817400000|2023-06-26 22:10:00|14712.1|14710.1|14713.8|14711.8|14714.5|14712.5|14710.1|14708.1|251
1687817700000|2023-06-26 22:15:00|14714.2|14712.2|14711.3|14709.3|14715.8|14713.8|14710.6|14708.6|189
1687818000000|2023-06-26 22:20:00|14711.2|14709.2|14708.3|14706.3|14711.5|14709.5|14707.5|14705.5|223
1687818300000|2023-06-26 22:25:00|14708.2|14706.2|14707|14705|14708.8|14706.8|14706.3|14704.3|114
1687818600000|2023-06-26 22:30:00|14707.1|14705.1|14703.8|14701.8|14708.1|14706.1|14700|14698|500
1687818900000|2023-06-26 22:35:00|14704.1|14702.1|14710|14708|14710.7|14708.7|14703.7|14701.7|218
1687819200000|2023-06-26 22:40:00|14710.1|14708.1|14715.6|14713.6|14715.7|14713.7|14708.1|14706.1|241
1687819500000|2023-06-26 22:45:00|14715.7|14713.7|14713|14711|14715.8|14713.8|14712|14710|151
1687819800000|2023-06-26 22:50:00|14713.1|14711.1|14713.5|14711.5|14714.5|14712.5|14711.5|14709.5|127
1687820100000|2023-06-26 22:55:00|14713.3|14711.3|14716.2|14714.2|14716.2|14714.2|14713|14711|91
1687820400000|2023-06-26 23:00:00|14716.1|14714.1|14719.3|14717.3|14721.7|14719.7|14715.1|14713.1|399
1687820700000|2023-06-26 23:05:00|14719.5|14717.5|14725.5|14723.5|14726.3|14724.3|14718.8|14716.8|457
1687821000000|2023-06-26 23:10:00|14725.6|14723.6|14724|14722|14726.3|14724.3|14721.6|14719.6|268
1687821300000|2023-06-26 23:15:00|14723.8|14721.8|14727.8|14725.8|14730.7|14728.7|14722.8|14720.8|518
1687821600000|2023-06-26 23:20:00|14727.7|14725.7|14723.2|14721.2|14727.7|14725.7|14721.7|14719.7|283
1687821900000|2023-06-26 23:25:00|14723.1|14721.1|14723.5|14721.5|14724.2|14722.2|14721|14719|205
1687822200000|2023-06-26 23:30:00|14724.1|14722.1|14723.1|14721.1|14726|14724|14722.6|14720.6|200
1687822500000|2023-06-26 23:35:00|14723.2|14721.2|14724.6|14722.6|14725|14723|14721.8|14719.8|164
1687822800000|2023-06-26 23:40:00|14724.7|14722.7|14723.3|14721.3|14725.7|14723.7|14722|14720|149
1687823100000|2023-06-26 23:45:00|14723.1|14721.1|14725.6|14723.6|14727|14725|14722.6|14720.6|195
1687823400000|2023-06-26 23:50:00|14725.5|14723.5|14729|14727|14729.1|14727.1|14724.2|14722.2|246
1687823700000|2023-06-26 23:55:00|14728.8|14726.8|14730.2|14728.2|14730.7|14728.7|14728.2|14726.2|278
1687824000000|2023-06-27 00:00:00|14730.3|14728.3|14732|14730|14732.6|14730.6|14727.5|14725.5|473
1687824300000|2023-06-27 00:05:00|14732.1|14730.1|14725|14723|14732.3|14730.3|14724.5|14722.5|444
1687824600000|2023-06-27 00:10:00|14724.8|14722.8|14727.6|14725.6|14731.1|14729.1|14724.2|14722.2|261
1687824900000|2023-06-27 00:15:00|14727.7|14725.7|14720|14718|14727.7|14725.7|14719.8|14717.8|456
1687825200000|2023-06-27 00:20:00|14719.8|14717.8|14720.7|14718.7|14726|14724|14719.8|14717.8|261
1687825500000|2023-06-27 00:25:00|14720.6|14718.6|14719.7|14717.7|14723.5|14721.5|14718.5|14716.5|164
1687825800000|2023-06-27 00:30:00|14719.8|14717.8|14723.1|14721.1|14723.3|14721.3|14718.8|14716.8|165
1687826100000|2023-06-27 00:35:00|14723.2|14721.2|14720|14718|14723.2|14721.2|14717.6|14715.6|232
1687826400000|2023-06-27 00:40:00|14719.8|14717.8|14722.5|14720.5|14723|14721|14719.6|14717.6|141
1687826700000|2023-06-27 00:45:00|14722.6|14720.6|14720.6|14718.6|14723.2|14721.2|14719.5|14717.5|247
1687827000000|2023-06-27 00:50:00|14720.5|14718.5|14716.1|14714.1|14722.2|14720.2|14715.6|14713.6|248
1687827300000|2023-06-27 00:55:00|14716|14714|14713.5|14711.5|14718.2|14716.2|14713.5|14711.5|298
1687827600000|2023-06-27 01:00:00|14713.7|14711.7|14717.2|14715.2|14717.7|14715.7|14710.7|14708.7|428
1687827900000|2023-06-27 01:05:00|14717.1|14715.1|14712.8|14710.8|14717.5|14715.5|14709.1|14707.1|421
1687828200000|2023-06-27 01:10:00|14712.7|14710.7|14710.5|14708.5|14713.8|14711.8|14710.1|14708.1|232
1687828500000|2023-06-27 01:15:00|14710.3|14708.3|14710.2|14708.2|14711.3|14709.3|14703|14701|836
1687828800000|2023-06-27 01:20:00|14710.1|14708.1|14710.7|14708.7|14711.2|14709.2|14708|14706|323
1687829100000|2023-06-27 01:25:00|14710.8|14708.8|14706|14704|14711.8|14709.8|14704.3|14702.3|341
1687829400000|2023-06-27 01:30:00|14705.8|14703.8|14712.8|14710.8|14716|14714|14700.2|14698.2|847
1687829700000|2023-06-27 01:35:00|14713.3|14711.3|14714.7|14712.7|14715.5|14713.5|14709.7|14707.7|315
1687830000000|2023-06-27 01:40:00|14714.8|14712.8|14715.3|14713.3|14717.5|14715.5|14713.7|14711.7|324
1687830300000|2023-06-27 01:45:00|14715.2|14713.2|14723.1|14721.1|14723.6|14721.6|14715|14713|515
1687830600000|2023-06-27 01:50:00|14723|14721|14721.2|14719.2|14723.2|14721.2|14718|14716|382
1687830900000|2023-06-27 01:55:00|14721.3|14719.3|14723|14721|14724.3|14722.3|14718.8|14716.8|299
1687831200000|2023-06-27 02:00:00|14723.1|14721.1|14719|14717|14724.3|14722.3|14717.7|14715.7|285
1687831500000|2023-06-27 02:05:00|14719.1|14717.1|14724.7|14722.7|14725.3|14723.3|14718.7|14716.7|306
1687831800000|2023-06-27 02:10:00|14724.8|14722.8|14725.5|14723.5|14728.6|14726.6|14723.7|14721.7|576
1687832100000|2023-06-27 02:15:00|14725.6|14723.6|14724.5|14722.5|14728.5|14726.5|14723.8|14721.8|264
1687832400000|2023-06-27 02:20:00|14724.6|14722.6|14723.2|14721.2|14724.8|14722.8|14720.7|14718.7|218
1687832700000|2023-06-27 02:25:00|14723.3|14721.3|14720.7|14718.7|14723.6|14721.6|14718.2|14716.2|203
1687833000000|2023-06-27 02:30:00|14720.8|14718.8|14722.7|14720.7|14723.2|14721.2|14719.1|14717.1|188
1687833300000|2023-06-27 02:35:00|14722.8|14720.8|14725.5|14723.5|14726|14724|14722.8|14720.8|182
1687833600000|2023-06-27 02:40:00|14725.6|14723.6|14720.7|14718.7|14726.2|14724.2|14719.1|14717.1|166
1687833900000|2023-06-27 02:45:00|14720.6|14718.6|14721.3|14719.3|14722.7|14720.7|14720|14718|81
1687834200000|2023-06-27 02:50:00|14721.5|14719.5|14722.6|14720.6|14723.7|14721.7|14718.7|14716.7|215
1687834500000|2023-06-27 02:55:00|14722.5|14720.5|14722.8|14720.8|14724|14722|14722|14720|116
1687834800000|2023-06-27 03:00:00|14723|14721|14722.7|14720.7|14724.2|14722.2|14720.2|14718.2|116
1687835100000|2023-06-27 03:05:00|14722.6|14720.6|14720|14718|14723.8|14721.8|14719.2|14717.2|152
1687835400000|2023-06-27 03:10:00|14719.8|14717.8|14718.5|14716.5|14720|14718|14715.3|14713.3|326
1687835700000|2023-06-27 03:15:00|14718.7|14716.7|14716.2|14714.2|14718.8|14716.8|14714.5|14712.5|184
1687836000000|2023-06-27 03:20:00|14716.1|14714.1|14717.7|14715.7|14718.3|14716.3|14715.2|14713.2|140
1687836300000|2023-06-27 03:25:00|14717.6|14715.6|14719|14717|14720.6|14718.6|14717.2|14715.2|207
1687836600000|2023-06-27 03:30:00|14719.2|14717.2|14719.2|14717.2|14719.6|14717.6|14715.5|14713.5|285
1687836900000|2023-06-27 03:35:00|14719.1|14717.1|14723.7|14721.7|14724|14722|14719|14717|313
1687837200000|2023-06-27 03:40:00|14723.6|14721.6|14721.7|14719.7|14724.7|14722.7|14721.3|14719.3|212
1687837500000|2023-06-27 03:45:00|14721.6|14719.6|14717.7|14715.7|14722|14720|14717.5|14715.5|177
1687837800000|2023-06-27 03:50:00|14717.8|14715.8|14712.5|14710.5|14717.8|14715.8|14710.8|14708.8|402
1687838100000|2023-06-27 03:55:00|14712.6|14710.6|14713|14711|14713.5|14711.5|14710.3|14708.3|185
1687838400000|2023-06-27 04:00:00|14712.8|14710.8|14713.5|14711.5|14714.5|14712.5|14711.8|14709.8|121
1687838700000|2023-06-27 04:05:00|14713.6|14711.6|14712.1|14710.1|14713.7|14711.7|14710.7|14708.7|163
1687839000000|2023-06-27 04:10:00|14712|14710|14716.5|14714.5|14717.1|14715.1|14711.3|14709.3|221
1687839300000|2023-06-27 04:15:00|14716.6|14714.6|14717.3|14715.3|14721.1|14719.1|14715.5|14713.5|253
1687839600000|2023-06-27 04:20:00|14717.2|14715.2|14720.3|14718.3|14720.5|14718.5|14716.2|14714.2|139
1687839900000|2023-06-27 04:25:00|14720.2|14718.2|14718.7|14716.7|14721|14719|14718.2|14716.2|114
1687840200000|2023-06-27 04:30:00|14718.8|14716.8|14717.5|14715.5|14720|14718|14717.3|14715.3|186
1687840500000|2023-06-27 04:35:00|14717.7|14715.7|14720.1|14718.1|14721.3|14719.3|14717|14715|107
1687840800000|2023-06-27 04:40:00|14720.2|14718.2|14719.2|14717.2|14722.6|14720.6|14719|14717|174
1687841100000|2023-06-27 04:45:00|14719.1|14717.1|14717.5|14715.5|14719.2|14717.2|14716.6|14714.6|127
1687841400000|2023-06-27 04:50:00|14717.3|14715.3|14717.5|14715.5|14720.8|14718.8|14716.7|14714.7|97
1687841700000|2023-06-27 04:55:00|14717.3|14715.3|14718.5|14716.5|14719|14717|14715.8|14713.8|126
1687842000000|2023-06-27 05:00:00|14718.3|14716.3|14716.6|14714.6|14720.3|14718.3|14716.2|14714.2|99
1687842300000|2023-06-27 05:05:00|14716.5|14714.5|14716.7|14714.7|14719.2|14717.2|14715.7|14713.7|104
1687842600000|2023-06-27 05:10:00|14716.6|14714.6|14723.7|14721.7|14724.1|14722.1|14716.6|14714.6|190
1687842900000|2023-06-27 05:15:00|14723.6|14721.6|14720|14718|14724.6|14722.6|14719.5|14717.5|99
1687843200000|2023-06-27 05:20:00|14719.8|14717.8|14724.6|14722.6|14725.5|14723.5|14719.8|14717.8|271
1687843500000|2023-06-27 05:25:00|14724.5|14722.5|14730|14728|14730.1|14728.1|14724.1|14722.1|380
1687843800000|2023-06-27 05:30:00|14729.5|14727.5|14735.7|14733.7|14737.1|14735.1|14726.2|14724.2|742
1687844100000|2023-06-27 05:35:00|14735.6|14733.6|14732.8|14730.8|14738.1|14736.1|14732.5|14730.5|435
1687844400000|2023-06-27 05:40:00|14733|14731|14729.2|14727.2|14733|14731|14728.7|14726.7|293
1687844700000|2023-06-27 05:45:00|14729.1|14727.1|14733|14731|14733.5|14731.5|14729|14727|150
1687845000000|2023-06-27 05:50:00|14732.8|14730.8|14737.1|14735.1|14739|14737|14731.1|14729.1|447
1687845300000|2023-06-27 05:55:00|14737|14735|14741.6|14739.6|14743.5|14741.5|14736.2|14734.2|645
1687845600000|2023-06-27 06:00:00|14741.7|14739.7|14738.8|14736.8|14741.8|14739.8|14734.5|14732.5|761
1687845900000|2023-06-27 06:05:00|14738.7|14736.7|14737.8|14735.8|14739.5|14737.5|14734.2|14732.2|450
1687846200000|2023-06-27 06:10:00|14738|14736|14737.8|14735.8|14738.8|14736.8|14734.2|14732.2|243
1687846500000|2023-06-27 06:15:00|14738|14736|14748.8|14746.8|14751.8|14749.8|14737.7|14735.7|813
1687846800000|2023-06-27 06:20:00|14749|14747|14747.5|14745.5|14749.3|14747.3|14742.3|14740.3|491
1687847100000|2023-06-27 06:25:00|14747|14745|14744.3|14742.3|14748.6|14746.6|14744.2|14742.2|274
1687847400000|2023-06-27 06:30:00|14744.6|14742.6|14751.3|14749.3|14751.8|14749.8|14744.2|14742.2|257
1687847700000|2023-06-27 06:35:00|14751.2|14749.2|14747.1|14745.1|14753.8|14751.8|14746.1|14744.1|441
1687848000000|2023-06-27 06:40:00|14747.2|14745.2|14752.3|14750.3|14752.7|14750.7|14746.8|14744.8|238
1687848300000|2023-06-27 06:45:00|14752.2|14750.2|14744.8|14742.8|14752.7|14750.7|14743|14741|408
1687848600000|2023-06-27 06:50:00|14744.7|14742.7|14742.8|14740.8|14745.3|14743.3|14741.3|14739.3|162
1687848900000|2023-06-27 06:55:00|14743|14741|14740.5|14738.5|14744|14742|14738.6|14736.6|252
1687849200000|2023-06-27 07:00:00|14740.3|14738.3|14752|14750|14752.5|14750.5|14738.7|14736.7|847
1687849500000|2023-06-27 07:05:00|14751.8|14749.8|14755.1|14753.1|14755.7|14753.7|14745.8|14743.8|736
1687849800000|2023-06-27 07:10:00|14755.2|14753.2|14758.7|14756.7|14761|14759|14750.6|14748.6|828
1687850100000|2023-06-27 07:15:00|14759.1|14757.1|14754.7|14752.7|14760.2|14758.2|14751.2|14749.2|640
1687850400000|2023-06-27 07:20:00|14754.8|14752.8|14752.1|14750.1|14759.5|14757.5|14751.8|14749.8|576
1687850700000|2023-06-27 07:25:00|14752|14750|14749.3|14747.3|14755.7|14753.7|14743.2|14741.2|740
1687851000000|2023-06-27 07:30:00|14749.5|14747.5|14742|14740|14751.7|14749.7|14740.5|14738.5|607
1687851300000|2023-06-27 07:35:00|14742.1|14740.1|14743.5|14741.5|14749.5|14747.5|14741.1|14739.1|523
1687851600000|2023-06-27 07:40:00|14743.8|14741.8|14744.1|14742.1|14744.8|14742.8|14738.5|14736.5|482
1687851900000|2023-06-27 07:45:00|14744|14742|14742|14740|14748.7|14746.7|14740.6|14738.6|502
1687852200000|2023-06-27 07:50:00|14742.1|14740.1|14749.2|14747.2|14752.7|14750.7|14742|14740|403
1687852500000|2023-06-27 07:55:00|14749.1|14747.1|14743|14741|14751.5|14749.5|14741.5|14739.5|342
1687852800000|2023-06-27 08:00:00|14742.8|14740.8|14754.8|14752.8|14755|14753|14739.1|14737.1|669
1687853100000|2023-06-27 08:05:00|14755|14753|14746.3|14744.3|14758.5|14756.5|14746|14744|650
1687853400000|2023-06-27 08:10:00|14746.2|14744.2|14757.1|14755.1|14759.5|14757.5|14744.3|14742.3|733
1687853700000|2023-06-27 08:15:00|14756.8|14754.8|14757.8|14755.8|14762|14760|14753.5|14751.5|715
1687854000000|2023-06-27 08:20:00|14758|14756|14750.3|14748.3|14759.7|14757.7|14750.1|14748.1|523
1687854300000|2023-06-27 08:25:00|14750.2|14748.2|14751.5|14749.5|14755.3|14753.3|14748.7|14746.7|306
1687854600000|2023-06-27 08:30:00|14751.3|14749.3|14745.6|14743.6|14752|14750|14741.8|14739.8|621
1687854900000|2023-06-27 08:35:00|14745.5|14743.5|14742.3|14740.3|14747.1|14745.1|14740.6|14738.6|367
1687855200000|2023-06-27 08:40:00|14742.1|14740.1|14740.7|14738.7|14743.1|14741.1|14733.8|14731.8|785
1687855500000|2023-06-27 08:45:00|14740.6|14738.6|14741.8|14739.8|14743.5|14741.5|14737|14735|327
1687855800000|2023-06-27 08:50:00|14741.6|14739.6|14745.1|14743.1|14746|14744|14738.1|14736.1|395
1687856100000|2023-06-27 08:55:00|14745.2|14743.2|14745.2|14743.2|14747.1|14745.1|14741.5|14739.5|273
1687856400000|2023-06-27 09:00:00|14745.3|14743.3|14741.3|14739.3|14746.2|14744.2|14738.5|14736.5|347
1687856700000|2023-06-27 09:05:00|14741.5|14739.5|14749.6|14747.6|14751.5|14749.5|14739.7|14737.7|534
1687857000000|2023-06-27 09:10:00|14749.5|14747.5|14747.5|14745.5|14753|14751|14746.3|14744.3|514
1687857300000|2023-06-27 09:15:00|14747.2|14745.2|14750.6|14748.6|14754|14752|14744.7|14742.7|408
1687857600000|2023-06-27 09:20:00|14750.5|14748.5|14753.5|14751.5|14757.8|14755.8|14749.5|14747.5|376
1687857900000|2023-06-27 09:25:00|14753.3|14751.3|14756.1|14754.1|14757|14755|14751.2|14749.2|287
1687858200000|2023-06-27 09:30:00|14756|14754|14756|14754|14756.5|14754.5|14748.7|14746.7|479
1687858500000|2023-06-27 09:35:00|14756.1|14754.1|14753|14751|14756.3|14754.3|14750.6|14748.6|337
1687858800000|2023-06-27 09:40:00|14753.3|14751.3|14750.6|14748.6|14754.5|14752.5|14750.6|14748.6|214
1687859100000|2023-06-27 09:45:00|14750.7|14748.7|14750.8|14748.8|14753.6|14751.6|14747.5|14745.5|339
1687859400000|2023-06-27 09:50:00|14750.7|14748.7|14754.2|14752.2|14754.3|14752.3|14750.1|14748.1|186
1687859700000|2023-06-27 09:55:00|14754.1|14752.1|14755|14753|14757.5|14755.5|14751.7|14749.7|235
1687860000000|2023-06-27 10:00:00|14754.7|14752.7|14758.3|14756.3|14759|14757|14754.6|14752.6|356
1687860300000|2023-06-27 10:05:00|14758.5|14756.5|14750.2|14748.2|14759.1|14757.1|14750.2|14748.2|388
1687860600000|2023-06-27 10:10:00|14750.6|14748.6|14753.1|14751.1|14757|14755|14750|14748|350
1687860900000|2023-06-27 10:15:00|14753.3|14751.3|14754.8|14752.8|14755.8|14753.8|14752|14750|147
1687861200000|2023-06-27 10:20:00|14754.7|14752.7|14753.6|14751.6|14756.3|14754.3|14753.1|14751.1|214
1687861500000|2023-06-27 10:25:00|14753.7|14751.7|14753.3|14751.3|14755.6|14753.6|14751.8|14749.8|222
1687861800000|2023-06-27 10:30:00|14753.2|14751.2|14759.1|14757.1|14764.2|14762.2|14752.8|14750.8|644
1687862100000|2023-06-27 10:35:00|14759|14757|14763.3|14761.3|14763.5|14761.5|14756.1|14754.1|406
1687862400000|2023-06-27 10:40:00|14763.5|14761.5|14767.3|14765.3|14768.7|14766.7|14760.6|14758.6|414
1687862700000|2023-06-27 10:45:00|14767.5|14765.5|14771.3|14769.3|14771.7|14769.7|14764.2|14762.2|545
1687863000000|2023-06-27 10:50:00|14771.2|14769.2|14767.5|14765.5|14772.6|14770.6|14766.7|14764.7|485
1687863300000|2023-06-27 10:55:00|14768.1|14766.1|14766.3|14764.3|14768.2|14766.2|14763.8|14761.8|346
1687863600000|2023-06-27 11:00:00|14766.5|14764.5|14762|14760|14767.3|14765.3|14762|14760|519
1687863900000|2023-06-27 11:05:00|14761.8|14759.8|14757.1|14755.1|14765.1|14763.1|14755.8|14753.8|476
1687864200000|2023-06-27 11:10:00|14757.2|14755.2|14759.8|14757.8|14765.1|14763.1|14757.2|14755.2|384
1687864500000|2023-06-27 11:15:00|14759.7|14757.7|14750.6|14748.6|14760.7|14758.7|14750|14748|586
1687864800000|2023-06-27 11:20:00|14750.7|14748.7|14751|14749|14753.6|14751.6|14749.3|14747.3|470
1687865100000|2023-06-27 11:25:00|14751.1|14749.1|14752|14750|14755|14753|14749|14747|377
1687865400000|2023-06-27 11:30:00|14751.8|14749.8|14750|14748|14751.8|14749.8|14742.5|14740.5|845
1687865700000|2023-06-27 11:35:00|14749.6|14747.6|14748.6|14746.6|14750.7|14748.7|14745.6|14743.6|250
1687866000000|2023-06-27 11:40:00|14748.8|14746.8|14747.1|14745.1|14754|14752|14744.5|14742.5|448
1687866300000|2023-06-27 11:45:00|14747.2|14745.2|14742.2|14740.2|14748.5|14746.5|14738.6|14736.6|719
1687866600000|2023-06-27 11:50:00|14742.3|14740.3|14739.2|14737.2|14744.1|14742.1|14735.6|14733.6|754
1687866900000|2023-06-27 11:55:00|14739.3|14737.3|14743.5|14741.5|14747|14745|14737.7|14735.7|857
1687867200000|2023-06-27 12:00:00|14743.3|14741.3|14736.5|14734.5|14744.3|14742.3|14728.2|14726.2|1511
1687867500000|2023-06-27 12:05:00|14736.3|14734.3|14746.3|14744.3|14747|14745|14735.8|14733.8|636
1687867800000|2023-06-27 12:10:00|14746.5|14744.5|14739.3|14737.3|14750.5|14748.5|14736.6|14734.6|875
1687868100000|2023-06-27 12:15:00|14739.2|14737.2|14743.1|14741.1|14744.7|14742.7|14734.2|14732.2|697
1687868400000|2023-06-27 12:20:00|14743|14741|14739.6|14737.6|14743|14741|14736.1|14734.1|562
1687868700000|2023-06-27 12:25:00|14739.5|14737.5|14743.3|14741.3|14746.8|14744.8|14737.6|14735.6|593
1687869000000|2023-06-27 12:30:00|14743.5|14741.5|14757.3|14755.3|14758|14756|14736.7|14734.7|2154
1687869300000|2023-06-27 12:35:00|14756.8|14754.8|14769.5|14767.5|14773.6|14771.6|14752.5|14750.5|1979
1687869600000|2023-06-27 12:40:00|14769.6|14767.6|14762.2|14760.2|14773.6|14771.6|14760|14758|1411
1687869900000|2023-06-27 12:45:00|14761.8|14759.8|14755.7|14753.7|14763.1|14761.1|14753|14751|1171
1687870200000|2023-06-27 12:50:00|14755.6|14753.6|14749.2|14747.2|14756.5|14754.5|14747.2|14745.2|1301
1687870500000|2023-06-27 12:55:00|14749.3|14747.3|14751.5|14749.5|14752.7|14750.7|14743.7|14741.7|1089
1687870800000|2023-06-27 13:00:00|14751.7|14749.7|14747.2|14745.2|14752|14750|14739.7|14737.7|1412
1687871100000|2023-06-27 13:05:00|14747.3|14745.3|14747.7|14745.7|14749.5|14747.5|14741.7|14739.7|1127
1687871400000|2023-06-27 13:10:00|14747.6|14745.6|14758.5|14756.5|14758.5|14756.5|14742.5|14740.5|1324
1687871700000|2023-06-27 13:15:00|14758.6|14756.6|14758.3|14756.3|14765.6|14763.6|14755.2|14753.2|1382
1687872000000|2023-06-27 13:20:00|14758.5|14756.5|14755.8|14753.8|14760.2|14758.2|14752.7|14750.7|1013
1687872300000|2023-06-27 13:25:00|14755.6|14753.6|14756.8|14754.8|14759.6|14757.6|14751.5|14749.5|1954
1687872600000|2023-06-27 13:30:00|14756.3|14755.3|14773.2|14772.2|14773.2|14772.2|14734.5|14733.5|20990
1687872900000|2023-06-27 13:35:00|14772.6|14771.6|14769.2|14768.2|14807|14806|14766.5|14765.5|17051
1687873200000|2023-06-27 13:40:00|14769.5|14768.5|14772.7|14771.7|14787.6|14786.6|14751.2|14750.2|11916
1687873500000|2023-06-27 13:45:00|14772.6|14771.6|14774.5|14773.5|14785.3|14784.3|14753.5|14752.5|10115
1687873800000|2023-06-27 13:50:00|14775|14774|14795|14794|14804.5|14803.5|14772.7|14771.7|10252
1687874100000|2023-06-27 13:55:00|14794.1|14793.1|14794.7|14793.7|14798.7|14797.7|14776.3|14775.3|7149
1687874400000|2023-06-27 14:00:00|14793.2|14792.2|14797|14796|14814.2|14813.2|14778.7|14777.7|13285
1687874700000|2023-06-27 14:05:00|14796.8|14795.8|14765.7|14764.7|14797|14796|14750.6|14749.6|13315
1687875000000|2023-06-27 14:10:00|14765.5|14764.5|14744.7|14743.7|14765.5|14764.5|14723.5|14722.5|12802
1687875300000|2023-06-27 14:15:00|14744|14743|14757.2|14756.2|14760.1|14759.1|14738.7|14737.7|8083
1687875600000|2023-06-27 14:20:00|14758.5|14757.5|14761.3|14760.3|14771.5|14770.5|14739|14738|8739
1687875900000|2023-06-27 14:25:00|14761.5|14760.5|14768.5|14767.5|14790.3|14789.3|14758.3|14757.3|7820
1687876200000|2023-06-27 14:30:00|14768.7|14767.7|14762|14761|14778.9|14777.9|14748.3|14747.3|9250
1687876500000|2023-06-27 14:35:00|14761.8|14760.8|14775|14774|14779|14778|14756|14755|6503
1687876800000|2023-06-27 14:40:00|14774|14773|14755.8|14754.8|14779.3|14778.3|14753.2|14752.2|5938
1687877100000|2023-06-27 14:45:00|14755.7|14754.7|14768.3|14767.3|14770.3|14769.3|14743.3|14742.3|7157
1687877400000|2023-06-27 14:50:00|14768.2|14767.2|14772.9|14771.9|14783.4|14782.4|14763.5|14762.5|6964
1687877700000|2023-06-27 14:55:00|14773|14772|14772.5|14771.5|14774.3|14773.3|14757.3|14756.3|4714
1687878000000|2023-06-27 15:00:00|14772.3|14771.3|14747.8|14746.8|14779.7|14778.7|14744.5|14743.5|6216
1687878300000|2023-06-27 15:05:00|14748.3|14747.3|14744.5|14743.5|14751.4|14750.4|14738|14737|5836
1687878600000|2023-06-27 15:10:00|14744.4|14743.4|14754.7|14753.7|14756|14755|14726.5|14725.5|6855
1687878900000|2023-06-27 15:15:00|14754.5|14753.5|14773.9|14772.9|14773.9|14772.9|14747.8|14746.8|6492
1687879200000|2023-06-27 15:20:00|14773.8|14772.8|14784|14783|14791.8|14790.8|14772|14771|6303
1687879500000|2023-06-27 15:25:00|14784.3|14783.3|14818.7|14817.7|14819|14818|14781.8|14780.8|9188
1687879800000|2023-06-27 15:30:00|14818.5|14817.5|14816.7|14815.7|14826|14825|14813|14812|6665
1687880100000|2023-06-27 15:35:00|14816.5|14815.5|14832.5|14831.5|14834|14833|14810.7|14809.7|7242
1687880400000|2023-06-27 15:40:00|14832.8|14831.8|14836.8|14835.8|14839.4|14838.4|14823.4|14822.4|5172
1687880700000|2023-06-27 15:45:00|14838|14837|14825.1|14824.1|14839|14838|14820.1|14819.1|4720
1687881000000|2023-06-27 15:50:00|14825.3|14824.3|14845.8|14844.8|14846.5|14845.5|14825.1|14824.1|5144
1687881300000|2023-06-27 15:55:00|14845.7|14844.7|14843.1|14842.1|14847.3|14846.3|14834.1|14833.1|4619
1687881600000|2023-06-27 16:00:00|14842.8|14841.8|14851.1|14850.1|14851.5|14850.5|14838.3|14837.3|4676
1687881900000|2023-06-27 16:05:00|14851.3|14850.3|14838.8|14837.8|14855.1|14854.1|14838.3|14837.3|4192
1687882200000|2023-06-27 16:10:00|14839.2|14838.2|14845.1|14844.1|14848.1|14847.1|14836.7|14835.7|3121
1687882500000|2023-06-27 16:15:00|14845|14844|14843.3|14842.3|14853.8|14852.8|14836.7|14835.7|4063
1687882800000|2023-06-27 16:20:00|14843.1|14842.1|14849.6|14848.6|14851.7|14850.7|14838.3|14837.3|2739
1687883100000|2023-06-27 16:25:00|14849.7|14848.7|14862.6|14861.6|14863.3|14862.3|14847.3|14846.3|4801
1687883400000|2023-06-27 16:30:00|14862.7|14861.7|14863.3|14862.3|14867.3|14866.3|14856.5|14855.5|4426
1687883700000|2023-06-27 16:35:00|14863.5|14862.5|14874.1|14873.1|14874.3|14873.3|14859|14858|3636
1687884000000|2023-06-27 16:40:00|14874|14873|14889.2|14888.2|14890.1|14889.1|14869.8|14868.8|6321
1687884300000|2023-06-27 16:45:00|14890|14889|14894.6|14893.6|14902.2|14901.2|14890|14889|6038
1687884600000|2023-06-27 16:50:00|14894.8|14893.8|14894.3|14893.3|14901|14900|14894|14893|3506
1687884900000|2023-06-27 16:55:00|14894.5|14893.5|14888.3|14887.3|14897.2|14896.2|14884|14883|4608
1687885200000|2023-06-27 17:00:00|14886.7|14885.7|14881.2|14880.2|14889.1|14888.1|14877.7|14876.7|3944
1687885500000|2023-06-27 17:05:00|14881.3|14880.3|14880|14879|14884|14883|14868.2|14867.2|3802
1687885800000|2023-06-27 17:10:00|14879.8|14878.8|14881|14880|14887.1|14886.1|14876.1|14875.1|3101
1687886100000|2023-06-27 17:15:00|14881.1|14880.1|14901.3|14900.3|14902|14901|14874.8|14873.8|4642
1687886400000|2023-06-27 17:20:00|14901.2|14900.2|14913.8|14912.8|14915.8|14914.8|14900.7|14899.7|6005
1687886700000|2023-06-27 17:25:00|14914|14913|14906.7|14905.7|14915.7|14914.7|14902.6|14901.6|3627
1687887000000|2023-06-27 17:30:00|14906.8|14905.8|14919.7|14918.7|14926|14925|14906.7|14905.7|5431
1687887300000|2023-06-27 17:35:00|14919.8|14918.8|14922.5|14921.5|14924.3|14923.3|14916|14915|2489
1687887600000|2023-06-27 17:40:00|14922.3|14921.3|14926.7|14925.7|14932|14931|14922.2|14921.2|3647
1687887900000|2023-06-27 17:45:00|14926.8|14925.8|14939.6|14938.6|14942.6|14941.6|14926|14925|5250
1687888200000|2023-06-27 17:50:00|14939.7|14938.7|14940.1|14939.1|14946.6|14945.6|14935.8|14934.8|3784
1687888500000|2023-06-27 17:55:00|14940|14939|14947|14946|14948|14947|14933.3|14932.3|4038
1687888800000|2023-06-27 18:00:00|14947.1|14946.1|14944.1|14943.1|14949.7|14948.7|14940.3|14939.3|3420
1687889100000|2023-06-27 18:05:00|14944|14943|14939.5|14938.5|14944.2|14943.2|14933.7|14932.7|3121
1687889400000|2023-06-27 18:10:00|14939.2|14938.2|14953.5|14952.5|14953.7|14952.7|14939.2|14938.2|3928
1687889700000|2023-06-27 18:15:00|14953.3|14952.3|14957.2|14956.2|14957.8|14956.8|14948.8|14947.8|3360
1687890000000|2023-06-27 18:20:00|14957.3|14956.3|14954.4|14953.4|14960.3|14959.3|14949.4|14948.4|3257
1687890300000|2023-06-27 18:25:00|14954.5|14953.5|14956.8|14955.8|14959.5|14958.5|14948.4|14947.4|3082
1687890600000|2023-06-27 18:30:00|14956.9|14955.9|14960.4|14959.4|14963.9|14962.9|14954|14953|3278
1687890900000|2023-06-27 18:35:00|14960.5|14959.5|14949.8|14948.8|14965.9|14964.9|14949.5|14948.5|3627
1687891200000|2023-06-27 18:40:00|14949.7|14948.7|14944.7|14943.7|14950.9|14949.9|14938|14937|4801
1687891500000|2023-06-27 18:45:00|14944.5|14943.5|14949.7|14948.7|14952.3|14951.3|14935.3|14934.3|4778
1687891800000|2023-06-27 18:50:00|14949.8|14948.8|14953.7|14952.7|14960.9|14959.9|14947.5|14946.5|3835
1687892100000|2023-06-27 18:55:00|14953.8|14952.8|14938|14937|14955.5|14954.5|14936.3|14935.3|3535
1687892400000|2023-06-27 19:00:00|14938.2|14937.2|14945.4|14944.4|14952.9|14951.9|14938.2|14937.2|3555
1687892700000|2023-06-27 19:05:00|14945.5|14944.5|14954.2|14953.2|14957|14956|14944.7|14943.7|2585
1687893000000|2023-06-27 19:10:00|14954.3|14953.3|14963|14962|14963.8|14962.8|14947|14946|3147
1687893300000|2023-06-27 19:15:00|14962.9|14961.9|14953.4|14952.4|14963.3|14962.3|14948.9|14947.9|3394
1687893600000|2023-06-27 19:20:00|14953.5|14952.5|14958.9|14957.9|14959.5|14958.5|14947.4|14946.4|2424
1687893900000|2023-06-27 19:25:00|14958.8|14957.8|14970.7|14969.7|14971|14970|14954.2|14953.2|4209
1687894200000|2023-06-27 19:30:00|14970.3|14969.3|14952.7|14951.7|14971|14970|14950.2|14949.2|4774
1687894500000|2023-06-27 19:35:00|14952.5|14951.5|14951.9|14950.9|14955.5|14954.5|14944.3|14943.3|4311
1687894800000|2023-06-27 19:40:00|14951.8|14950.8|14959.5|14958.5|14961.5|14960.5|14951.8|14950.8|3089
1687895100000|2023-06-27 19:45:00|14958.5|14957.5|14962.9|14961.9|14967.2|14966.2|14954|14953|4014
1687895400000|2023-06-27 19:50:00|14963|14962|14946.8|14945.8|14963|14962|14940.5|14939.5|8440
1687895700000|2023-06-27 19:55:00|14946.5|14945.5|14944.2|14943.2|14952|14951|14936|14935|13136
1687896000000|2023-06-27 20:00:00|14944.7|14942.7|14932.7|14930.7|14944.9|14942.9|14928.8|14926.8|8038
1687896300000|2023-06-27 20:05:00|14932.5|14930.5|14926.8|14924.8|14934.2|14932.2|14925.9|14923.9|2535
1687896600000|2023-06-27 20:10:00|14926.9|14924.9|14928.8|14926.8|14930.2|14928.2|14921.4|14919.4|2624
1687896900000|2023-06-27 20:15:00|14928.9|14926.9|14927.2|14925.2|14929.5|14927.5|14920.8|14918.8|1213
1687897200000|2023-06-27 20:20:00|14927|14925|14925.5|14923.5|14927.3|14925.3|14923.5|14921.5|345
1687897500000|2023-06-27 20:25:00|14925.4|14923.4|14926.5|14924.5|14926.8|14924.8|14924.4|14922.4|230
1687897800000|2023-06-27 20:30:00|14926.7|14924.7|14925|14923|14926.7|14924.7|14924.5|14922.5|233
1687898100000|2023-06-27 20:35:00|14924|14922|14921.3|14919.3|14925|14923|14920.8|14918.8|380
1687898400000|2023-06-27 20:40:00|14921.2|14919.2|14926|14924|14926.8|14924.8|14920.9|14918.9|482
1687898700000|2023-06-27 20:45:00|14925.9|14923.9|14924.8|14922.8|14926.2|14924.2|14922.5|14920.5|359
1687899000000|2023-06-27 20:50:00|14925.2|14923.2|14927|14925|14927.4|14925.4|14923.8|14921.8|258
1687899300000|2023-06-27 20:55:00|14927.2|14925.2|14923.9|14918.9|14927.8|14925.8|14922.4|14918.9|315
1687899600000|2023-06-27 21:00:00|14923.8|14918.8|14926|14921|14926|14921|14923.8|14918.8|0
1687899900000|2023-06-27 21:05:00|14925.9|14920.9|14927.4|14922.4|14927.6|14922.6|14925.9|14920.9|0
1687900200000|2023-06-27 21:10:00|14927.5|14922.5|14926.5|14921.5|14927.6|14922.6|14926.2|14921.2|0
1687900500000|2023-06-27 21:15:00|14926.4|14921.4|14926.1|14921.1|14926.4|14921.4|14924.3|14919.3|0
1687900800000|2023-06-27 21:20:00|14925.9|14920.9|14925.4|14920.4|14925.9|14920.9|14924.7|14919.7|0
1687901100000|2023-06-27 21:25:00|14925.5|14920.5|14926.7|14921.7|14927.1|14922.1|14925.5|14920.5|0
1687901400000|2023-06-27 21:30:00|14926.9|14921.9|14926.3|14921.3|14926.9|14921.9|14926.2|14921.2|0
1687901700000|2023-06-27 21:35:00|14926.2|14921.2|14926.6|14921.6|14926.6|14921.6|14926.2|14921.2|0
1687902000000|2023-06-27 21:40:00|14927.2|14922.2|14927.7|14922.7|14927.7|14922.7|14927.2|14922.2|0
1687902300000|2023-06-27 21:45:00|14927.8|14922.8|14926.9|14921.9|14928.3|14923.3|14926.9|14921.9|0
1687902600000|2023-06-27 21:50:00|14927|14922|14927.1|14922.1|14927.8|14922.8|14925.6|14920.6|0
1687902900000|2023-06-27 21:55:00|14927.2|14922.2|14928.1|14923.1|14928.2|14923.2|14927.1|14922.1|0
1687903200000|2023-06-27 22:00:00|14923.5|14921.5|14922.8|14920.8|14928|14926|14921.3|14919.3|421
1687903500000|2023-06-27 22:05:00|14923.3|14921.3|14916.5|14914.5|14923.7|14921.7|14916.5|14914.5|576
1687903800000|2023-06-27 22:10:00|14916.7|14914.7|14907.8|14905.8|14919.8|14917.8|14906.8|14904.8|684
1687904100000|2023-06-27 22:15:00|14907.9|14905.9|14895.7|14893.7|14908.2|14906.2|14894.8|14892.8|1219
1687904400000|2023-06-27 22:20:00|14895.5|14893.5|14902.3|14900.3|14904.3|14902.3|14895.5|14893.5|691
1687904700000|2023-06-27 22:25:00|14902.2|14900.2|14898.5|14896.5|14902.2|14900.2|14896.4|14894.4|556
1687905000000|2023-06-27 22:30:00|14898.7|14896.7|14899.9|14897.9|14901.9|14899.9|14898.4|14896.4|278
1687905300000|2023-06-27 22:35:00|14900.2|14898.2|14901.3|14899.3|14901.3|14899.3|14897.8|14895.8|259
1687905600000|2023-06-27 22:40:00|14901.4|14899.4|14895|14893|14901.9|14899.9|14894.8|14892.8|557
1687905900000|2023-06-27 22:45:00|14894.5|14892.5|14891.9|14889.9|14896.4|14894.4|14890.7|14888.7|503
1687906200000|2023-06-27 22:50:00|14892|14890|14888.7|14886.7|14892.4|14890.4|14887.2|14885.2|466
1687906500000|2023-06-27 22:55:00|14888.5|14886.5|14890.9|14888.9|14892|14890|14888|14886|288
1687906800000|2023-06-27 23:00:00|14891|14889|14888.8|14886.8|14892.2|14890.2|14888.4|14886.4|220
1687907100000|2023-06-27 23:05:00|14888.7|14886.7|14889.2|14887.2|14891.8|14889.8|14888.5|14886.5|179
1687907400000|2023-06-27 23:10:00|14889|14887|14882|14880|14889.4|14887.4|14881.5|14879.5|443
1687907700000|2023-06-27 23:15:00|14882.4|14880.4|14879.4|14877.4|14883.9|14881.9|14878|14876|585
1687908000000|2023-06-27 23:20:00|14879.5|14877.5|14878.9|14876.9|14884.5|14882.5|14877.3|14875.3|675
1687908300000|2023-06-27 23:25:00|14879|14877|14884|14882|14885.8|14883.8|14878.2|14876.2|497
1687908600000|2023-06-27 23:30:00|14883.7|14881.7|14885.4|14883.4|14885.7|14883.7|14882.4|14880.4|166
1687908900000|2023-06-27 23:35:00|14885.3|14883.3|14890.4|14888.4|14893|14891|14885|14883|894
1687909200000|2023-06-27 23:40:00|14890.3|14888.3|14894.7|14892.7|14895|14893|14889.5|14887.5|713
1687909500000|2023-06-27 23:45:00|14894.5|14892.5|14890.7|14888.7|14894.5|14892.5|14888.7|14886.7|319
1687909800000|2023-06-27 23:50:00|14890.5|14888.5|14896.8|14894.8|14901.7|14899.7|14889.8|14887.8|993
1687910100000|2023-06-27 23:55:00|14896.7|14894.7|14894.8|14892.8|14896.8|14894.8|14892.9|14890.9|312
1687910400000|2023-06-28 00:00:00|14895|14893|14898.5|14896.5|14898.8|14896.8|14893.7|14891.7|454
1687910700000|2023-06-28 00:05:00|14898.4|14896.4|14901.8|14899.8|14902.9|14900.9|14896.4|14894.4|514
1687911000000|2023-06-28 00:10:00|14901.5|14899.5|14898|14896|14901.9|14899.9|14897|14895|382
1687911300000|2023-06-28 00:15:00|14897.9|14895.9|14889|14887|14898|14896|14887.3|14885.3|781
1687911600000|2023-06-28 00:20:00|14888.9|14886.9|14887.4|14885.4|14891.5|14889.5|14886|14884|487
1687911900000|2023-06-28 00:25:00|14887.3|14885.3|14885.8|14883.8|14888.2|14886.2|14885.4|14883.4|248
1687912200000|2023-06-28 00:30:00|14886|14884|14886.5|14884.5|14887.3|14885.3|14877.3|14875.3|733
1687912500000|2023-06-28 00:35:00|14886.4|14884.4|14878.3|14876.3|14887.1|14885.1|14878|14876|449
1687912800000|2023-06-28 00:40:00|14878.1|14876.1|14880.5|14878.5|14881.5|14879.5|14875.3|14873.3|564
1687913100000|2023-06-28 00:45:00|14880.6|14878.6|14882.8|14880.8|14883.6|14881.6|14880|14878|353
1687913400000|2023-06-28 00:50:00|14882.9|14880.9|14881.5|14879.5|14883|14881|14880.8|14878.8|176
1687913700000|2023-06-28 00:55:00|14881.3|14879.3|14882.6|14880.6|14884.3|14882.3|14880.5|14878.5|298
1687914000000|2023-06-28 01:00:00|14882.8|14880.8|14884.5|14882.5|14885.1|14883.1|14880.9|14878.9|311
1687914300000|2023-06-28 01:05:00|14884.6|14882.6|14883|14881|14885|14883|14881.1|14879.1|188
1687914600000|2023-06-28 01:10:00|14881.5|14879.5|14883.3|14881.3|14883.4|14881.4|14881|14879|220
1687914900000|2023-06-28 01:15:00|14883.4|14881.4|14879.4|14877.4|14883.4|14881.4|14875.3|14873.3|575
1687915200000|2023-06-28 01:20:00|14879.3|14877.3|14878.5|14876.5|14879.8|14877.8|14875.1|14873.1|390
1687915500000|2023-06-28 01:25:00|14878.4|14876.4|14881.5|14879.5|14882.9|14880.9|14878.4|14876.4|339
1687915800000|2023-06-28 01:30:00|14881.6|14879.6|14885.1|14883.1|14890|14888|14881.5|14879.5|662
1687916100000|2023-06-28 01:35:00|14885|14883|14885|14883|14887|14885|14883|14881|322
1687916400000|2023-06-28 01:40:00|14884.9|14882.9|14884|14882|14887.4|14885.4|14883.4|14881.4|317
1687916700000|2023-06-28 01:45:00|14884.1|14882.1|14886.3|14884.3|14887.4|14885.4|14880.5|14878.5|475
1687917000000|2023-06-28 01:50:00|14886.4|14884.4|14886|14884|14886.5|14884.5|14881.8|14879.8|320
1687917300000|2023-06-28 01:55:00|14885.9|14883.9|14884.8|14882.8|14886|14884|14883|14881|172
1687917600000|2023-06-28 02:00:00|14884.6|14882.6|14885.9|14883.9|14888.6|14886.6|14884|14882|240
1687917900000|2023-06-28 02:05:00|14886|14884|14882.5|14880.5|14886.9|14884.9|14882.1|14880.1|191
1687918200000|2023-06-28 02:10:00|14882.6|14880.6|14881.5|14879.5|14885|14883|14881.3|14879.3|210
1687918500000|2023-06-28 02:15:00|14881.6|14879.6|14878.8|14876.8|14882.3|14880.3|14877.5|14875.5|341
1687918800000|2023-06-28 02:20:00|14878.6|14876.6|14876.8|14874.8|14879.8|14877.8|14874.5|14872.5|328
1687919100000|2023-06-28 02:25:00|14876.6|14874.6|14881.6|14879.6|14882.1|14880.1|14875|14873|368
1687919400000|2023-06-28 02:30:00|14881.8|14879.8|14889.3|14887.3|14890.4|14888.4|14881.4|14879.4|413
1687919700000|2023-06-28 02:35:00|14889.4|14887.4|14894|14892|14895|14893|14887.5|14885.5|486
1687920000000|2023-06-28 02:40:00|14894.1|14892.1|14901.8|14899.8|14902|14900|14893.3|14891.3|686
1687920300000|2023-06-28 02:45:00|14901.4|14899.4|14899.6|14897.6|14903.5|14901.5|14897.8|14895.8|561
1687920600000|2023-06-28 02:50:00|14899.8|14897.8|14898.4|14896.4|14901.8|14899.8|14895|14893|486
1687920900000|2023-06-28 02:55:00|14898|14896|14898.3|14896.3|14899.3|14897.3|14895.6|14893.6|223
1687921200000|2023-06-28 03:00:00|14898.1|14896.1|14901.5|14899.5|14902.4|14900.4|14898|14896|260
1687921500000|2023-06-28 03:05:00|14901.4|14899.4|14902.3|14900.3|14906|14904|14900|14898|459
1687921800000|2023-06-28 03:10:00|14902.4|14900.4|14902.3|14900.3|14905.3|14903.3|14901.5|14899.5|346
1687922100000|2023-06-28 03:15:00|14902.1|14900.1|14899.8|14897.8|14902.5|14900.5|14899.3|14897.3|245
1687922400000|2023-06-28 03:20:00|14899.9|14897.9|14900.3|14898.3|14901.3|14899.3|14898.6|14896.6|217
1687922700000|2023-06-28 03:25:00|14900.1|14898.1|14898.8|14896.8|14900.4|14898.4|14898|14896|137
1687923000000|2023-06-28 03:30:00|14898.6|14896.6|14901.3|14899.3|14901.9|14899.9|14898.5|14896.5|172
1687923300000|2023-06-28 03:35:00|14901.1|14899.1|14902|14900|14905|14903|14900.8|14898.8|244
1687923600000|2023-06-28 03:40:00|14902.3|14900.3|14901.4|14899.4|14904|14902|14900.6|14898.6|261
1687923900000|2023-06-28 03:45:00|14901.3|14899.3|14900.8|14898.8|14903|14901|14899|14897|178
1687924200000|2023-06-28 03:50:00|14900.6|14898.6|14901.8|14899.8|14902.5|14900.5|14899|14897|128
1687924500000|2023-06-28 03:55:00|14901.9|14899.9|14900.8|14898.8|14902|14900|14899.4|14897.4|111
1687924800000|2023-06-28 04:00:00|14900.6|14898.6|14897.3|14895.3|14902|14900|14896.9|14894.9|270
1687925100000|2023-06-28 04:05:00|14897.1|14895.1|14896.3|14894.3|14898.6|14896.6|14896.1|14894.1|139
1687925400000|2023-06-28 04:10:00|14896.4|14894.4|14897.5|14895.5|14898.8|14896.8|14895.6|14893.6|132
1687925700000|2023-06-28 04:15:00|14897.6|14895.6|14896.6|14894.6|14897.6|14895.6|14893.6|14891.6|354
1687926000000|2023-06-28 04:20:00|14896.8|14894.8|14892|14890|14896.8|14894.8|14891.6|14889.6|211
1687926300000|2023-06-28 04:25:00|14891.9|14889.9|14888.5|14886.5|14892.1|14890.1|14886|14884|441
1687926600000|2023-06-28 04:30:00|14888.4|14886.4|14892|14890|14892.5|14890.5|14885.9|14883.9|306
1687926900000|2023-06-28 04:35:00|14892.1|14890.1|14892|14890|14893.6|14891.6|14891.5|14889.5|188
1687927200000|2023-06-28 04:40:00|14891.8|14889.8|14893.3|14891.3|14894.9|14892.9|14891.5|14889.5|184
1687927500000|2023-06-28 04:45:00|14893.1|14891.1|14892.4|14890.4|14894.1|14892.1|14891.5|14889.5|104
1687927800000|2023-06-28 04:50:00|14892.3|14890.3|14893|14891|14894.5|14892.5|14892.3|14890.3|79
1687928100000|2023-06-28 04:55:00|14893.1|14891.1|14892.3|14890.3|14893.8|14891.8|14890.8|14888.8|121
1687928400000|2023-06-28 05:00:00|14892|14890|14891.3|14889.3|14895|14893|14890.1|14888.1|260
1687928700000|2023-06-28 05:05:00|14891.4|14889.4|14889.5|14887.5|14893.5|14891.5|14889|14887|224
1687929000000|2023-06-28 05:10:00|14889.4|14887.4|14891.1|14889.1|14892|14890|14888.8|14886.8|180
1687929300000|2023-06-28 05:15:00|14891.3|14889.3|14889.6|14887.6|14892.5|14890.5|14888.3|14886.3|138
1687929600000|2023-06-28 05:20:00|14889.8|14887.8|14892.5|14890.5|14892.9|14890.9|14888.4|14886.4|198
1687929900000|2023-06-28 05:25:00|14892.3|14890.3|14893|14891|14894.3|14892.3|14891.5|14889.5|208
1687930200000|2023-06-28 05:30:00|14893.1|14891.1|14893.3|14891.3|14893.8|14891.8|14889.8|14887.8|284
1687930500000|2023-06-28 05:35:00|14893.1|14891.1|14895.5|14893.5|14897.5|14895.5|14892|14890|390
1687930800000|2023-06-28 05:40:00|14895.6|14893.6|14907|14905|14907.3|14905.3|14892.8|14890.8|765
1687931100000|2023-06-28 05:45:00|14907.1|14905.1|14905.8|14903.8|14907.3|14905.3|14902.4|14900.4|378
1687931400000|2023-06-28 05:50:00|14905.5|14903.5|14905.3|14903.3|14906.9|14904.9|14903|14901|292
1687931700000|2023-06-28 05:55:00|14905.4|14903.4|14907.8|14905.8|14907.8|14905.8|14900.8|14898.8|407
1687932000000|2023-06-28 06:00:00|14907.4|14905.4|14906.5|14904.5|14911.4|14909.4|14902.8|14900.8|710
1687932300000|2023-06-28 06:05:00|14906.6|14904.6|14904.5|14902.5|14907.9|14905.9|14900.5|14898.5|358
1687932600000|2023-06-28 06:10:00|14904.4|14902.4|14909.9|14907.9|14910.1|14908.1|14903.3|14901.3|288
1687932900000|2023-06-28 06:15:00|14910.3|14908.3|14903.5|14901.5|14911.6|14909.6|14903.5|14901.5|338
1687933200000|2023-06-28 06:20:00|14903.6|14901.6|14898.3|14896.3|14906|14904|14897.8|14895.8|492
1687933500000|2023-06-28 06:25:00|14898.8|14896.8|14898.9|14896.9|14902.1|14900.1|14897.9|14895.9|225
1687933800000|2023-06-28 06:30:00|14899|14897|14900.6|14898.6|14901.5|14899.5|14896.6|14894.6|439
1687934100000|2023-06-28 06:35:00|14900.4|14898.4|14897.8|14895.8|14902.1|14900.1|14895.9|14893.9|383
1687934400000|2023-06-28 06:40:00|14897.6|14895.6|14893|14891|14897.9|14895.9|14890.6|14888.6|410
1687934700000|2023-06-28 06:45:00|14892.9|14890.9|14891|14889|14894.9|14892.9|14889|14887|295
1687935000000|2023-06-28 06:50:00|14890.9|14888.9|14892.1|14890.1|14893.8|14891.8|14890.6|14888.6|167
1687935300000|2023-06-28 06:55:00|14892|14890|14895.8|14893.8|14898.9|14896.9|14891.8|14889.8|338
1687935600000|2023-06-28 07:00:00|14896.6|14894.6|14888.5|14886.5|14896.6|14894.6|14883.3|14881.3|1081
1687935900000|2023-06-28 07:05:00|14888.6|14886.6|14888.9|14886.9|14893.6|14891.6|14885.6|14883.6|700
1687936200000|2023-06-28 07:10:00|14889|14887|14902.9|14900.9|14905.6|14903.6|14887.9|14885.9|710
1687936500000|2023-06-28 07:15:00|14902.1|14900.1|14903.1|14901.1|14908.5|14906.5|14901.8|14899.8|594
1687936800000|2023-06-28 07:20:00|14903.3|14901.3|14898.4|14896.4|14905|14903|14895.3|14893.3|620
1687937100000|2023-06-28 07:25:00|14898.6|14896.6|14905.6|14903.6|14908.5|14906.5|14898.6|14896.6|607
1687937400000|2023-06-28 07:30:00|14905.8|14903.8|14902.1|14900.1|14914.9|14912.9|14902|14900|963
1687937700000|2023-06-28 07:35:00|14902|14900|14906.4|14904.4|14908.8|14906.8|14901.5|14899.5|433
1687938000000|2023-06-28 07:40:00|14906.5|14904.5|14906.5|14904.5|14913|14911|14906|14904|500
1687938300000|2023-06-28 07:45:00|14906.6|14904.6|14908.8|14906.8|14911.1|14909.1|14902.6|14900.6|517
1687938600000|2023-06-28 07:50:00|14908.6|14906.6|14898.1|14896.1|14910|14908|14897.8|14895.8|433
1687938900000|2023-06-28 07:55:00|14898.3|14896.3|14899.9|14897.9|14903.6|14901.6|14898.3|14896.3|336
1687939200000|2023-06-28 08:00:00|14900|14898|14893.3|14891.3|14906.5|14904.5|14890.8|14888.8|972
1687939500000|2023-06-28 08:05:00|14893.4|14891.4|14892.1|14890.1|14900.4|14898.4|14892.1|14890.1|615
1687939800000|2023-06-28 08:10:00|14892.3|14890.3|14896.6|14894.6|14896.9|14894.9|14890.3|14888.3|466
1687940100000|2023-06-28 08:15:00|14896.5|14894.5|14884.5|14882.5|14897.3|14895.3|14884.4|14882.4|506
1687940400000|2023-06-28 08:20:00|14884|14882|14895.3|14893.3|14895.3|14893.3|14882|14880|908
1687940700000|2023-06-28 08:25:00|14895.4|14893.4|14887.3|14885.3|14895.4|14893.4|14883.1|14881.1|607
1687941000000|2023-06-28 08:30:00|14887.4|14885.4|14877.9|14875.9|14889.6|14887.6|14876.8|14874.8|807
1687941300000|2023-06-28 08:35:00|14878|14876|14867.4|14865.4|14878.4|14876.4|14865|14863|1387
1687941600000|2023-06-28 08:40:00|14867.3|14865.3|14866.9|14864.9|14870.6|14868.6|14864.3|14862.3|539
1687941900000|2023-06-28 08:45:00|14867|14865|14864.9|14862.9|14868.6|14866.6|14863.1|14861.1|557
1687942200000|2023-06-28 08:50:00|14865|14863|14871.3|14869.3|14873.1|14871.1|14862.6|14860.6|782
1687942500000|2023-06-28 08:55:00|14871.4|14869.4|14871.4|14869.4|14873.3|14871.3|14866.1|14864.1|400
1687942800000|2023-06-28 09:00:00|14871.5|14869.5|14866.3|14864.3|14875.5|14873.5|14866|14864|566
1687943100000|2023-06-28 09:05:00|14866.1|14864.1|14872.5|14870.5|14873.6|14871.6|14866|14864|351
1687943400000|2023-06-28 09:10:00|14872.4|14870.4|14868.3|14866.3|14875.5|14873.5|14868.1|14866.1|401
1687943700000|2023-06-28 09:15:00|14868.1|14866.1|14867|14865|14872.1|14870.1|14866.4|14864.4|312
1687944000000|2023-06-28 09:20:00|14866.9|14864.9|14867.1|14865.1|14871.1|14869.1|14866.8|14864.8|307
1687944300000|2023-06-28 09:25:00|14867|14865|14869|14867|14873.6|14871.6|14866.8|14864.8|348
1687944600000|2023-06-28 09:30:00|14869.1|14867.1|14871|14869|14871|14869|14858.9|14856.9|1160
1687944900000|2023-06-28 09:35:00|14871.6|14869.6|14871.4|14869.4|14877|14875|14868|14866|686
1687945200000|2023-06-28 09:40:00|14871.5|14869.5|14873.9|14871.9|14875.3|14873.3|14870.4|14868.4|328
1687945500000|2023-06-28 09:45:00|14874|14872|14871|14869|14876.8|14874.8|14870.6|14868.6|315
1687945800000|2023-06-28 09:50:00|14870.9|14868.9|14868.9|14866.9|14872.1|14870.1|14865.8|14863.8|410
1687946100000|2023-06-28 09:55:00|14869|14867|14879.8|14877.8|14880.8|14878.8|14868.9|14866.9|479
1687946400000|2023-06-28 10:00:00|14879.9|14877.9|14880.4|14878.4|14883.1|14881.1|14877.8|14875.8|511
1687946700000|2023-06-28 10:05:00|14879.5|14877.5|14882.8|14880.8|14883.4|14881.4|14878.1|14876.1|248
1687947000000|2023-06-28 10:10:00|14882.4|14880.4|14882.6|14880.6|14885|14883|14880.3|14878.3|481
1687947300000|2023-06-28 10:15:00|14882.8|14880.8|14883.3|14881.3|14884.4|14882.4|14880.5|14878.5|394
1687947600000|2023-06-28 10:20:00|14883.1|14881.1|14883.9|14881.9|14884.6|14882.6|14880.6|14878.6|195
1687947900000|2023-06-28 10:25:00|14884|14882|14892.1|14890.1|14892.4|14890.4|14883.1|14881.1|620
1687948200000|2023-06-28 10:30:00|14892|14890|14895.9|14893.9|14896|14894|14889.3|14887.3|647
1687948500000|2023-06-28 10:35:00|14896|14894|14889.9|14887.9|14896|14894|14888|14886|568
1687948800000|2023-06-28 10:40:00|14889.8|14887.8|14883.3|14881.3|14890.5|14888.5|14879.3|14877.3|651
1687949100000|2023-06-28 10:45:00|14883.1|14881.1|14892.5|14890.5|14893.1|14891.1|14882.1|14880.1|549
1687949400000|2023-06-28 10:50:00|14892.4|14890.4|14894.5|14892.5|14898.5|14896.5|14891.5|14889.5|566
1687949700000|2023-06-28 10:55:00|14894|14892|14901.4|14899.4|14902.5|14900.5|14892.3|14890.3|543
1687950000000|2023-06-28 11:00:00|14901.5|14899.5|14916.6|14914.6|14920.1|14918.1|14898.5|14896.5|1606
1687950300000|2023-06-28 11:05:00|14916.5|14914.5|14914.8|14912.8|14918.8|14916.8|14910.6|14908.6|892
1687950600000|2023-06-28 11:10:00|14914.9|14912.9|14920.5|14918.5|14921.6|14919.6|14914.9|14912.9|803
1687950900000|2023-06-28 11:15:00|14920.4|14918.4|14921.8|14919.8|14926.1|14924.1|14918|14916|1009
1687951200000|2023-06-28 11:20:00|14921.9|14919.9|14915.1|14913.1|14921.9|14919.9|14914.6|14912.6|654
1687951500000|2023-06-28 11:25:00|14915.6|14913.6|14914.4|14912.4|14919.4|14917.4|14914.4|14912.4|364
1687951800000|2023-06-28 11:30:00|14914.3|14912.3|14907|14905|14914.6|14912.6|14904.5|14902.5|899
1687952100000|2023-06-28 11:35:00|14907.6|14905.6|14909.3|14907.3|14911.3|14909.3|14903|14901|660
1687952400000|2023-06-28 11:40:00|14909.1|14907.1|14899|14897|14910.1|14908.1|14896.6|14894.6|712
1687952700000|2023-06-28 11:45:00|14899.1|14897.1|14895.8|14893.8|14899.3|14897.3|14892.3|14890.3|994
1687953000000|2023-06-28 11:50:00|14895.9|14893.9|14894.3|14892.3|14896.6|14894.6|14886.5|14884.5|1342
1687953300000|2023-06-28 11:55:00|14894.4|14892.4|14886|14884|14899|14897|14883.8|14881.8|839
1687953600000|2023-06-28 12:00:00|14886.5|14884.5|14880.3|14878.3|14889.9|14887.9|14878.1|14876.1|1038
1687953900000|2023-06-28 12:05:00|14880.4|14878.4|14891.5|14889.5|14894.1|14892.1|14879.8|14877.8|911
1687954200000|2023-06-28 12:10:00|14891.4|14889.4|14893.1|14891.1|14893.3|14891.3|14885.8|14883.8|830
1687954500000|2023-06-28 12:15:00|14893|14891|14893.5|14891.5|14897.5|14895.5|14887.9|14885.9|728
1687954800000|2023-06-28 12:20:00|14893.1|14891.1|14894.9|14892.9|14896.8|14894.8|14889.9|14887.9|555
1687955100000|2023-06-28 12:25:00|14894.6|14892.6|14898.3|14896.3|14900.5|14898.5|14892.6|14890.6|823
1687955400000|2023-06-28 12:30:00|14898.5|14896.5|14888.9|14886.9|14899.4|14897.4|14888.3|14886.3|895
1687955700000|2023-06-28 12:35:00|14888.8|14886.8|14886.6|14884.6|14892|14890|14886.3|14884.3|660
1687956000000|2023-06-28 12:40:00|14886.8|14884.8|14875.4|14873.4|14887.3|14885.3|14872.9|14870.9|2027
1687956300000|2023-06-28 12:45:00|14876.1|14874.1|14876.9|14874.9|14883.5|14881.5|14875.8|14873.8|1011
1687956600000|2023-06-28 12:50:00|14876.8|14874.8|14884|14882|14885.3|14883.3|14873.6|14871.6|1119
1687956900000|2023-06-28 12:55:00|14883.8|14881.8|14881.8|14879.8|14884.5|14882.5|14877.8|14875.8|560
1687957200000|2023-06-28 13:00:00|14881.9|14879.9|14884.5|14882.5|14887.4|14885.4|14881.8|14879.8|753
1687957500000|2023-06-28 13:05:00|14884.4|14882.4|14875.9|14873.9|14884.9|14882.9|14869.1|14867.1|1212
1687957800000|2023-06-28 13:10:00|14875.4|14873.4|14873|14871|14875.9|14873.9|14872|14870|559
1687958100000|2023-06-28 13:15:00|14872.8|14870.8|14872.3|14870.3|14874.8|14872.8|14869.5|14867.5|598
1687958400000|2023-06-28 13:20:00|14872.1|14870.1|14878.4|14876.4|14879.9|14877.9|14871.1|14869.1|999
1687958700000|2023-06-28 13:25:00|14878|14876|14867.6|14865.6|14878|14876|14865.8|14863.8|2955
1687959000000|2023-06-28 13:30:00|14867.1|14866.1|14901.8|14900.8|14905.5|14904.5|14863|14862|19793
1687959300000|2023-06-28 13:35:00|14901.6|14900.6|14914.1|14913.1|14923.5|14922.5|14888.8|14887.8|15326
1687959600000|2023-06-28 13:40:00|14913.9|14912.9|14901|14900|14937.9|14936.9|14897.6|14896.6|16929
1687959900000|2023-06-28 13:45:00|14901.3|14900.3|14912.4|14911.4|14918.6|14917.6|14875.6|14874.6|18012
1687960200000|2023-06-28 13:50:00|14913.2|14912.2|14899.5|14898.5|14921.7|14920.7|14894.2|14893.2|10663
1687960500000|2023-06-28 13:55:00|14899.2|14898.2|14929.2|14928.2|14946|14945|14897.6|14896.6|12276
1687960800000|2023-06-28 14:00:00|14929.5|14928.5|14907.9|14906.9|14933.7|14932.7|14902.1|14901.1|9689
1687961100000|2023-06-28 14:05:00|14907.7|14906.7|14909.1|14908.1|14915.5|14914.5|14894.1|14893.1|9013
1687961400000|2023-06-28 14:10:00|14908.5|14907.5|14902.7|14901.7|14912.4|14911.4|14881.2|14880.2|9061
1687961700000|2023-06-28 14:15:00|14902.5|14901.5|14952.6|14951.6|14952.7|14951.7|14896.4|14895.4|14519
1687962000000|2023-06-28 14:20:00|14951.4|14950.4|14943.3|14942.3|14967.5|14966.5|14938.3|14937.3|10856
1687962300000|2023-06-28 14:25:00|14943.1|14942.1|14978.5|14977.5|14981.8|14980.8|14941.4|14940.4|10147
1687962600000|2023-06-28 14:30:00|14978.6|14977.6|15000.9|14999.9|15009.5|15008.5|14972.4|14971.4|11500
1687962900000|2023-06-28 14:35:00|15001|15000|15021.6|15020.6|15031.5|15030.5|15001|15000|9994
1687963200000|2023-06-28 14:40:00|15021.5|15020.5|15019.8|15018.8|15032.9|15031.9|15018.5|15017.5|7584
1687963500000|2023-06-28 14:45:00|15019.5|15018.5|15039.5|15038.5|15040.1|15039.1|15017.4|15016.4|7394
1687963800000|2023-06-28 14:50:00|15039.4|15038.4|15036.4|15035.4|15044|15043|15027.6|15026.6|6777
1687964100000|2023-06-28 14:55:00|15036.3|15035.3|15015.8|15014.8|15040|15039|15011.8|15010.8|7628
1687964400000|2023-06-28 15:00:00|15015.1|15014.1|15027.6|15026.6|15029.1|15028.1|15011.4|15010.4|5886
1687964700000|2023-06-28 15:05:00|15027.5|15026.5|15020.3|15019.3|15031.8|15030.8|15013.4|15012.4|5022
1687965000000|2023-06-28 15:10:00|15020.8|15019.8|14988.5|14987.5|15026.9|15025.9|14978.5|14977.5|10182
1687965300000|2023-06-28 15:15:00|14988.6|14987.6|15005.8|15004.8|15009.5|15008.5|14974.1|14973.1|8518
1687965600000|2023-06-28 15:20:00|15006|15005|14967.4|14966.4|15007|15006|14967.4|14966.4|7162
1687965900000|2023-06-28 15:25:00|14967|14966|14982|14981|14982.9|14981.9|14951.5|14950.5|8279
1687966200000|2023-06-28 15:30:00|14981.9|14980.9|15003.9|15002.9|15005|15004|14978.8|14977.8|6893
1687966500000|2023-06-28 15:35:00|15004|15003|15018.3|15017.3|15023.9|15022.9|14997.4|14996.4|5688
1687966800000|2023-06-28 15:40:00|15018.1|15017.1|15019.9|15018.9|15022.6|15021.6|15005.6|15004.6|5085
1687967100000|2023-06-28 15:45:00|15019.6|15018.6|15002.1|15001.1|15020.8|15019.8|14999.9|14998.9|4457
1687967400000|2023-06-28 15:50:00|15000.9|14999.9|15007.4|15006.4|15014.4|15013.4|14995.9|14994.9|3814
1687967700000|2023-06-28 15:55:00|15007.2|15006.2|15018.1|15017.1|15019.2|15018.2|15001.6|15000.6|3511
1687968000000|2023-06-28 16:00:00|15017|15016|15013.4|15012.4|15018.1|15017.1|15000.6|14999.6|4380
1687968300000|2023-06-28 16:05:00|15013.6|15012.6|15026.4|15025.4|15027.4|15026.4|15007.6|15006.6|4543
1687968600000|2023-06-28 16:10:00|15026.5|15025.5|15044.2|15043.2|15048.1|15047.1|15023.5|15022.5|6697
1687968900000|2023-06-28 16:15:00|15044.4|15043.4|15049.6|15048.6|15053.2|15052.2|15043.1|15042.1|3835
1687969200000|2023-06-28 16:20:00|15050.1|15049.1|15023.9|15022.9|15051.2|15050.2|15022.5|15021.5|5269
1687969500000|2023-06-28 16:25:00|15024|15023|14979.6|14978.6|15025.6|15024.6|14967.9|14966.9|9861
1687969800000|2023-06-28 16:30:00|14979.5|14978.5|14968.4|14967.4|14980|14979|14957.7|14956.7|8841
1687970100000|2023-06-28 16:35:00|14968.2|14967.2|14954.4|14953.4|14974|14973|14945.6|14944.6|7441
1687970400000|2023-06-28 16:40:00|14955.4|14954.4|14922|14921|14966.4|14965.4|14916.6|14915.6|10166
1687970700000|2023-06-28 16:45:00|14922.1|14921.1|14924.5|14923.5|14939.4|14938.4|14914.2|14913.2|8741
1687971000000|2023-06-28 16:50:00|14924.4|14923.4|14910.4|14909.4|14936.5|14935.5|14896.7|14895.7|10340
1687971300000|2023-06-28 16:55:00|14910.1|14909.1|14924.9|14923.9|14929.1|14928.1|14893.6|14892.6|8987
1687971600000|2023-06-28 17:00:00|14924.6|14923.6|14925.1|14924.1|14933.2|14932.2|14905.2|14904.2|6377
1687971900000|2023-06-28 17:05:00|14924.8|14923.8|14927.8|14926.8|14941.3|14940.3|14923.3|14922.3|4505
1687972200000|2023-06-28 17:10:00|14927.6|14926.6|14929.5|14928.5|14930.8|14929.8|14915.8|14914.8|4636
1687972500000|2023-06-28 17:15:00|14929.6|14928.6|14933.6|14932.6|14935.1|14934.1|14922.5|14921.5|3051
1687972800000|2023-06-28 17:20:00|14933.3|14932.3|14949.8|14948.8|14956.1|14955.1|14928.1|14927.1|6175
1687973100000|2023-06-28 17:25:00|14950.6|14949.6|14961|14960|14961|14960|14948.1|14947.1|3508
1687973400000|2023-06-28 17:30:00|14961.1|14960.1|14945.5|14944.5|14973.5|14972.5|14945.5|14944.5|7251
1687973700000|2023-06-28 17:35:00|14945.6|14944.6|14955.6|14954.6|14962.1|14961.1|14944.8|14943.8|3431
1687974000000|2023-06-28 17:40:00|14955.5|14954.5|14946|14945|14958.6|14957.6|14938.1|14937.1|4003
1687974300000|2023-06-28 17:45:00|14946.1|14945.1|14938.3|14937.3|14951.8|14950.8|14934.1|14933.1|3170
1687974600000|2023-06-28 17:50:00|14937.1|14936.1|14944.8|14943.8|14945.3|14944.3|14925.1|14924.1|4432
1687974900000|2023-06-28 17:55:00|14945|14944|14942.3|14941.3|14958.5|14957.5|14930.2|14929.2|5156
1687975200000|2023-06-28 18:00:00|14942.6|14941.6|14961.1|14960.1|14963.7|14962.7|14937.8|14936.8|4497
1687975500000|2023-06-28 18:05:00|14960.8|14959.8|14961.1|14960.1|14969.7|14968.7|14957.7|14956.7|3134
1687975800000|2023-06-28 18:10:00|14961.2|14960.2|14965.6|14964.6|14970.6|14969.6|14959.1|14958.1|3061
1687976100000|2023-06-28 18:15:00|14965.5|14964.5|14971.3|14970.3|14974.8|14973.8|14959.6|14958.6|2996
1687976400000|2023-06-28 18:20:00|14970.3|14969.3|14979.3|14978.3|14981.6|14980.6|14966.8|14965.8|3676
1687976700000|2023-06-28 18:25:00|14979.1|14978.1|14972.3|14971.3|14984.3|14983.3|14970|14969|3365
1687977000000|2023-06-28 18:30:00|14972.9|14971.9|14972.8|14971.8|14978.5|14977.5|14960.5|14959.5|3036
1687977300000|2023-06-28 18:35:00|14972.5|14971.5|14952.5|14951.5|14974.6|14973.6|14949|14948|3721
1687977600000|2023-06-28 18:40:00|14952.4|14951.4|14964.6|14963.6|14969|14968|14943.4|14942.4|4522
1687977900000|2023-06-28 18:45:00|14964.5|14963.5|14956.3|14955.3|14965.1|14964.1|14955|14954|3067
1687978200000|2023-06-28 18:50:00|14956.4|14955.4|14960.3|14959.3|14965.6|14964.6|14951.1|14950.1|2702
1687978500000|2023-06-28 18:55:00|14960.4|14959.4|14959|14958|14960.6|14959.6|14950.6|14949.6|3074
1687978800000|2023-06-28 19:00:00|14960.4|14959.4|14929.3|14928.3|14964|14963|14925.5|14924.5|5664
1687979100000|2023-06-28 19:05:00|14929.1|14928.1|14924.9|14923.9|14931.8|14930.8|14901.8|14900.8|7787
1687979400000|2023-06-28 19:10:00|14925|14924|14946|14945|14947.3|14946.3|14921.9|14920.9|4972
1687979700000|2023-06-28 19:15:00|14945.8|14944.8|14957|14956|14957.1|14956.1|14941.5|14940.5|4237
1687980000000|2023-06-28 19:20:00|14956.8|14955.8|14959.5|14958.5|14962.8|14961.8|14952.1|14951.1|3693
1687980300000|2023-06-28 19:25:00|14959.4|14958.4|14941.4|14940.4|14962.5|14961.5|14937.5|14936.5|3831
1687980600000|2023-06-28 19:30:00|14941|14940|14937|14936|14945.5|14944.5|14931.5|14930.5|3416
1687980900000|2023-06-28 19:35:00|14937.3|14936.3|14939.8|14938.8|14942.5|14941.5|14930.5|14929.5|3545
1687981200000|2023-06-28 19:40:00|14939|14938|14938.2|14937.2|14952.2|14951.2|14937.2|14936.2|4075
1687981500000|2023-06-28 19:45:00|14938.5|14937.5|14945.2|14944.2|14949.4|14948.4|14936|14935|3092
1687981800000|2023-06-28 19:50:00|14943.6|14942.6|14945.5|14944.5|14964|14963|14937.1|14936.1|7606
1687982100000|2023-06-28 19:55:00|14945.7|14944.7|14975.9|14974.9|14976.4|14975.4|14935.7|14934.7|15192
1687982400000|2023-06-28 20:00:00|14975.1|14974.1|15001.7|14999.7|15014.2|15012.2|14969.9|14967.9|13045
1687982700000|2023-06-28 20:05:00|15002|15000|15002.7|15000.7|15009.2|15007.2|14997.4|14995.4|3651
1687983000000|2023-06-28 20:10:00|15002.9|15000.9|15000.7|14998.7|15004|15002|14994.2|14992.2|1824
1687983300000|2023-06-28 20:15:00|15000.5|14998.5|14996.2|14994.2|15002.2|15000.2|14995.4|14993.4|846
1687983600000|2023-06-28 20:20:00|14996|14994|15001.7|14999.7|15002.8|15000.8|14995.9|14993.9|559
1687983900000|2023-06-28 20:25:00|15001.5|14999.5|14999.3|14997.3|15001.7|14999.7|14996.3|14994.3|744
1687984200000|2023-06-28 20:30:00|14998.9|14996.9|15002.2|15000.2|15002.4|15000.4|14997.7|14995.7|548
1687984500000|2023-06-28 20:35:00|15002.3|15000.3|15002.2|15000.2|15003|15001|15000.9|14998.9|560
1687984800000|2023-06-28 20:40:00|15002|15000|14995.3|14993.3|15002.4|15000.4|14995.3|14993.3|533
1687985100000|2023-06-28 20:45:00|14994.9|14992.9|14991.9|14989.9|14994.9|14992.9|14991|14989|562
1687985400000|2023-06-28 20:50:00|14992|14990|14992.4|14990.4|14993.7|14991.7|14990.9|14988.9|262
1687985700000|2023-06-28 20:55:00|14992.2|14990.2|14993.1|14988.1|14993.1|14991|14990.3|14988|419
1687986000000|2023-06-28 21:00:00|14993|14988|14993.4|14988.4|14993.8|14988.8|14992.3|14987.3|2
1687986300000|2023-06-28 21:05:00|14994|14989|14993.8|14988.8|14994.1|14989.1|14993.4|14988.4|0
1687986600000|2023-06-28 21:10:00|14993.7|14988.7|14995.1|14990.1|14995.6|14990.6|14993.7|14988.7|0
1687986900000|2023-06-28 21:15:00|14995.5|14990.5|14995.3|14990.3|14997|14992|14994.8|14989.8|0
1687987200000|2023-06-28 21:20:00|14995.4|14990.4|14994.8|14989.8|14996.3|14991.3|14994.3|14989.3|0
1687987500000|2023-06-28 21:25:00|14995.1|14990.1|14992.8|14987.8|14995.2|14990.2|14992.7|14987.7|0
1687987800000|2023-06-28 21:30:00|14992.9|14987.9|14993.2|14988.2|14993.9|14988.9|14992.8|14987.8|0
1687988100000|2023-06-28 21:35:00|14993.1|14988.1|14994.4|14989.4|14994.4|14989.4|14992.6|14987.6|0
1687988400000|2023-06-28 21:40:00|14994|14989|14996.1|14991.1|14998|14993|14994|14989|0
1687988700000|2023-06-28 21:45:00|14996.3|14991.3|14994.8|14989.8|14996.3|14991.3|14994.8|14989.8|0
1687989000000|2023-06-28 21:50:00|14994.9|14989.9|14995.9|14990.9|14995.9|14990.9|14994|14989|0
1687989300000|2023-06-28 21:55:00|14995|14990|14991.3|14986.3|14995.4|14990.4|14991.1|14986.1|0
1687989600000|2023-06-28 22:00:00|14995.4|14993.4|14996.7|14994.7|14999.4|14997.4|14991|14989|423
1687989900000|2023-06-28 22:05:00|14996.8|14994.8|14996|14994|15000.3|14998.3|14995.4|14993.4|315
1687990200000|2023-06-28 22:10:00|14995.9|14993.9|14997.8|14995.8|14998.2|14996.2|14993|14991|331
1687990500000|2023-06-28 22:15:00|14997.7|14995.7|15006.5|15004.5|15007.3|15005.3|14997.3|14995.3|369
1687990800000|2023-06-28 22:20:00|15006.7|15004.7|15011|15009|15011.3|15009.3|15005.3|15003.3|365
1687991100000|2023-06-28 22:25:00|15011.2|15009.2|15017.9|15015.9|15019.5|15017.5|15009.8|15007.8|461
1687991400000|2023-06-28 22:30:00|15018|15016|15012.2|15010.2|15020.9|15018.9|15011.9|15009.9|430
1687991700000|2023-06-28 22:35:00|15012.7|15010.7|15014.8|15012.8|15020.2|15018.2|15012.6|15010.6|340
1687992000000|2023-06-28 22:40:00|15014.9|15012.9|15016.3|15014.3|15016.3|15014.3|15013.9|15011.9|101
1687992300000|2023-06-28 22:45:00|15016.4|15014.4|15018.3|15016.3|15019.4|15017.4|15014.1|15012.1|188
1687992600000|2023-06-28 22:50:00|15018.4|15016.4|15017.9|15015.9|15020.6|15018.6|15017.1|15015.1|159
1687992900000|2023-06-28 22:55:00|15018.1|15016.1|15020.7|15018.7|15020.7|15018.7|15017.1|15015.1|107
1687993200000|2023-06-28 23:00:00|15020.6|15018.6|15015.6|15013.6|15020.6|15018.6|15013.7|15011.7|219
1687993500000|2023-06-28 23:05:00|15015.8|15013.8|15018.8|15016.8|15020.1|15018.1|15014.7|15012.7|123
1687993800000|2023-06-28 23:10:00|15018.9|15016.9|15017.1|15015.1|15019.4|15017.4|15015.9|15013.9|102
1687994100000|2023-06-28 23:15:00|15016.9|15014.9|15015.4|15013.4|15017.9|15015.9|15015.3|15013.3|140
1687994400000|2023-06-28 23:20:00|15015.2|15013.2|15016.3|15014.3|15016.6|15014.6|15012.8|15010.8|115
1687994700000|2023-06-28 23:25:00|15015.9|15013.9|15017.7|15015.7|15018.3|15016.3|15014.7|15012.7|147
1687995000000|2023-06-28 23:30:00|15017.2|15015.2|15014.2|15012.2|15017.6|15015.6|15013.9|15011.9|114
1687995300000|2023-06-28 23:35:00|15014.3|15012.3|15013.4|15011.4|15015.2|15013.2|15011.1|15009.1|280
1687995600000|2023-06-28 23:40:00|15013.3|15011.3|15012.2|15010.2|15013.4|15011.4|15009.3|15007.3|274
1687995900000|2023-06-28 23:45:00|15012.3|15010.3|15010.6|15008.6|15012.8|15010.8|15010.3|15008.3|123
1687996200000|2023-06-28 23:50:00|15010.4|15008.4|15010.6|15008.6|15012.9|15010.9|15009.8|15007.8|135
1687996500000|2023-06-28 23:55:00|15010.7|15008.7|15009.6|15007.6|15013.1|15011.1|15008.1|15006.1|133
1687996800000|2023-06-29 00:00:00|15009.9|15007.9|15007.6|15005.6|15012.6|15010.6|15005.8|15003.8|333
1687997100000|2023-06-29 00:05:00|15007.7|15005.7|15007.4|15005.4|15008.4|15006.4|15003.8|15001.8|198
1687997400000|2023-06-29 00:10:00|15007.6|15005.6|15015.4|15013.4|15016.6|15014.6|15007.4|15005.4|404
1687997700000|2023-06-29 00:15:00|15015.6|15013.6|15006.3|15004.3|15015.6|15013.6|15005.7|15003.7|376
1687998000000|2023-06-29 00:20:00|15006.4|15004.4|15011.8|15009.8|15013.9|15011.9|15006.4|15004.4|206
1687998300000|2023-06-29 00:25:00|15011.9|15009.9|15012.6|15010.6|15014.1|15012.1|15010.1|15008.1|132
1687998600000|2023-06-29 00:30:00|15012.1|15010.1|15013.6|15011.6|15014.3|15012.3|15010.4|15008.4|161
1687998900000|2023-06-29 00:35:00|15013.7|15011.7|15010.8|15008.8|15014.6|15012.6|15010.1|15008.1|124
1687999200000|2023-06-29 00:40:00|15010.9|15008.9|15011.6|15009.6|15012.1|15010.1|15008.7|15006.7|123
1687999500000|2023-06-29 00:45:00|15011.8|15009.8|15011.6|15009.6|15012.2|15010.2|15010.6|15008.6|119
1687999800000|2023-06-29 00:50:00|15011.7|15009.7|15012.1|15010.1|15014.8|15012.8|15011.1|15009.1|159
1688000100000|2023-06-29 00:55:00|15011.9|15009.9|15013.2|15011.2|15015.6|15013.6|15011.9|15009.9|115
1688000400000|2023-06-29 01:00:00|15013.1|15011.1|15012.6|15010.6|15014.6|15012.6|15010.8|15008.8|133
1688000700000|2023-06-29 01:05:00|15012.4|15010.4|15012.1|15010.1|15013.2|15011.2|15009.1|15007.1|130
1688001000000|2023-06-29 01:10:00|15011.9|15009.9|15011.9|15009.9|15014.9|15012.9|15011.3|15009.3|148
1688001300000|2023-06-29 01:15:00|15012.1|15010.1|15017.2|15015.2|15017.6|15015.6|15011.3|15009.3|288
1688001600000|2023-06-29 01:20:00|15017.1|15015.1|15014.8|15012.8|15017.6|15015.6|15014.2|15012.2|110
1688001900000|2023-06-29 01:25:00|15014.7|15012.7|15017.8|15015.8|15019.1|15017.1|15013.3|15011.3|318
1688002200000|2023-06-29 01:30:00|15017.9|15015.9|15014.1|15012.1|15018.1|15016.1|15013.8|15011.8|170
1688002500000|2023-06-29 01:35:00|15013.9|15011.9|15012.8|15010.8|15015.6|15013.6|15011.8|15009.8|242
1688002800000|2023-06-29 01:40:00|15012.7|15010.7|15009.8|15007.8|15013.8|15011.8|15009.2|15007.2|256
1688003100000|2023-06-29 01:45:00|15009.9|15007.9|15007.6|15005.6|15013.1|15011.1|15006.9|15004.9|271
1688003400000|2023-06-29 01:50:00|15007.4|15005.4|15007.8|15005.8|15009.6|15007.6|15006.9|15004.9|198
1688003700000|2023-06-29 01:55:00|15007.9|15005.9|15002.3|15000.3|15009.6|15007.6|15001.6|14999.6|460
1688004000000|2023-06-29 02:00:00|15002.4|15000.4|14997.8|14995.8|15003.8|15001.8|14995.2|14993.2|491
1688004300000|2023-06-29 02:05:00|14997.9|14995.9|14993.3|14991.3|14999.2|14997.2|14993.3|14991.3|452
1688004600000|2023-06-29 02:10:00|14993.2|14991.2|14995.8|14993.8|14996.3|14994.3|14991.1|14989.1|538
1688004900000|2023-06-29 02:15:00|14995.9|14993.9|14994.8|14992.8|14997.3|14995.3|14993.8|14991.8|294
1688005200000|2023-06-29 02:20:00|14994.7|14992.7|14995.2|14993.2|14996.1|14994.1|14993.6|14991.6|198
1688005500000|2023-06-29 02:25:00|14995.3|14993.3|14996.8|14994.8|14998.1|14996.1|14995.2|14993.2|218
1688005800000|2023-06-29 02:30:00|14997.2|14995.2|14996.1|14994.1|14998.9|14996.9|14995.3|14993.3|201
1688006100000|2023-06-29 02:35:00|14995.9|14993.9|14996.1|14994.1|14996.3|14994.3|14994.4|14992.4|104
1688006400000|2023-06-29 02:40:00|14995.9|14993.9|14999.8|14997.8|15000.7|14998.7|14995.9|14993.9|237
1688006700000|2023-06-29 02:45:00|14999.7|14997.7|14997.1|14995.1|15000.3|14998.3|14996.8|14994.8|170
1688007000000|2023-06-29 02:50:00|14996.9|14994.9|14993.4|14991.4|14998.2|14996.2|14991.4|14989.4|264
1688007300000|2023-06-29 02:55:00|14993.3|14991.3|14992.3|14990.3|14994.6|14992.6|14991.1|14989.1|289
1688007600000|2023-06-29 03:00:00|14992.4|14990.4|14992.1|14990.1|14993.1|14991.1|14990.2|14988.2|193
1688007900000|2023-06-29 03:05:00|14992.2|14990.2|14990.4|14988.4|14994.6|14992.6|14988.7|14986.7|305
1688008200000|2023-06-29 03:10:00|14990.3|14988.3|14991.3|14989.3|14994.6|14992.6|14990.3|14988.3|222
1688008500000|2023-06-29 03:15:00|14991.4|14989.4|14991.3|14989.3|14992.8|14990.8|14990.1|14988.1|169
1688008800000|2023-06-29 03:20:00|14991.4|14989.4|14989.8|14987.8|14991.8|14989.8|14987.6|14985.6|204
1688009100000|2023-06-29 03:25:00|14989.9|14987.9|14990.6|14988.6|14992.4|14990.4|14989.9|14987.9|188
1688009400000|2023-06-29 03:30:00|14990.9|14988.9|14988.3|14986.3|14993.1|14991.1|14986.1|14984.1|556
1688009700000|2023-06-29 03:35:00|14988.2|14986.2|14980.8|14978.8|14988.3|14986.3|14979.2|14977.2|762
1688010000000|2023-06-29 03:40:00|14980.9|14978.9|14983.7|14981.7|14984.3|14982.3|14980.7|14978.7|226
1688010300000|2023-06-29 03:45:00|14983.8|14981.8|14980.3|14978.3|14984.7|14982.7|14979.7|14977.7|225
1688010600000|2023-06-29 03:50:00|14980.2|14978.2|14984.3|14982.3|14984.9|14982.9|14980.1|14978.1|257
1688010900000|2023-06-29 03:55:00|14984.8|14982.8|14984.8|14982.8|14985.6|14983.6|14982.7|14980.7|228
1688011200000|2023-06-29 04:00:00|14984.9|14982.9|14986.4|14984.4|14987.7|14985.7|14984.1|14982.1|297
1688011500000|2023-06-29 04:05:00|14986.3|14984.3|14989.3|14987.3|14989.8|14987.8|14985.1|14983.1|248
1688011800000|2023-06-29 04:10:00|14989.2|14987.2|14988.6|14986.6|14989.6|14987.6|14987.1|14985.1|129
1688012100000|2023-06-29 04:15:00|14988.4|14986.4|14991.3|14989.3|14992.3|14990.3|14987.8|14985.8|183
1688012400000|2023-06-29 04:20:00|14991.4|14989.4|14990.1|14988.1|14991.8|14989.8|14989.3|14987.3|87
1688012700000|2023-06-29 04:25:00|14990.2|14988.2|14991.3|14989.3|14992.4|14990.4|14989.8|14987.8|116
1688013000000|2023-06-29 04:30:00|14991.4|14989.4|14988.8|14986.8|14992.6|14990.6|14988.6|14986.6|185
1688013300000|2023-06-29 04:35:00|14988.9|14986.9|14991.4|14989.4|14991.7|14989.7|14988.8|14986.8|122
1688013600000|2023-06-29 04:40:00|14991.6|14989.6|14989.9|14987.9|14992.8|14990.8|14988.8|14986.8|149
1688013900000|2023-06-29 04:45:00|14989.8|14987.8|14986.1|14984.1|14990.6|14988.6|14985.4|14983.4|186
1688014200000|2023-06-29 04:50:00|14985.9|14983.9|14985.9|14983.9|14987.3|14985.3|14985.7|14983.7|129
1688014500000|2023-06-29 04:55:00|14986.1|14984.1|14985.2|14983.2|14987.9|14985.9|14983.6|14981.6|172
1688014800000|2023-06-29 05:00:00|14985.3|14983.3|14990.3|14988.3|14992.2|14990.2|14985.3|14983.3|348
1688015100000|2023-06-29 05:05:00|14990.4|14988.4|15000.1|14998.1|15001.6|14999.6|14989.6|14987.6|565
1688015400000|2023-06-29 05:10:00|14999.9|14997.9|14992.4|14990.4|15000.7|14998.7|14990.7|14988.7|350
1688015700000|2023-06-29 05:15:00|14992.3|14990.3|14991.9|14989.9|14993.9|14991.9|14989.7|14987.7|191
1688016000000|2023-06-29 05:20:00|14991.8|14989.8|14986.6|14984.6|14992.1|14990.1|14986.6|14984.6|248
1688016300000|2023-06-29 05:25:00|14986.7|14984.7|14983.6|14981.6|14990.8|14988.8|14982.6|14980.6|284
1688016600000|2023-06-29 05:30:00|14983.4|14981.4|14985.1|14983.1|14987.2|14985.2|14976.7|14974.7|648
1688016900000|2023-06-29 05:35:00|14984.9|14982.9|14984.3|14982.3|14985.4|14983.4|14981.7|14979.7|191
1688017200000|2023-06-29 05:40:00|14984.6|14982.6|14978.9|14976.9|14985.7|14983.7|14976.9|14974.9|197
1688017500000|2023-06-29 05:45:00|14978.8|14976.8|14980.3|14978.3|14983.7|14981.7|14977.3|14975.3|282
1688017800000|2023-06-29 05:50:00|14980.2|14978.2|14982.7|14980.7|14985.8|14983.8|14980.1|14978.1|285
1688018100000|2023-06-29 05:55:00|14982.6|14980.6|14985.8|14983.8|14986.4|14984.4|14982.2|14980.2|235
1688018400000|2023-06-29 06:00:00|14985.9|14983.9|14979.6|14977.6|14986.7|14984.7|14978.2|14976.2|383
1688018700000|2023-06-29 06:05:00|14979.7|14977.7|14985.4|14983.4|14986.7|14984.7|14979.7|14977.7|290
1688019000000|2023-06-29 06:10:00|14985.3|14983.3|14983.1|14981.1|14986.4|14984.4|14982.3|14980.3|112
1688019300000|2023-06-29 06:15:00|14982.9|14980.9|14978.4|14976.4|14982.9|14980.9|14973.8|14971.8|392
1688019600000|2023-06-29 06:20:00|14978.3|14976.3|14978.3|14976.3|14981.3|14979.3|14977.1|14975.1|158
1688019900000|2023-06-29 06:25:00|14978.2|14976.2|14972.8|14970.8|14979.6|14977.6|14972.6|14970.6|296
1688020200000|2023-06-29 06:30:00|14973.9|14971.9|14976.2|14974.2|14977.7|14975.7|14972.9|14970.9|235
1688020500000|2023-06-29 06:35:00|14976.3|14974.3|14979.4|14977.4|14980.8|14978.8|14976.1|14974.1|233
1688020800000|2023-06-29 06:40:00|14979.6|14977.6|14980.4|14978.4|14984.3|14982.3|14979.4|14977.4|196
1688021100000|2023-06-29 06:45:00|14980.3|14978.3|14981.1|14979.1|14982.7|14980.7|14979.6|14977.6|132
1688021400000|2023-06-29 06:50:00|14981.2|14979.2|14976.8|14974.8|14983.2|14981.2|14976.6|14974.6|192
1688021700000|2023-06-29 06:55:00|14976.7|14974.7|14973.7|14971.7|14978.6|14976.6|14972.8|14970.8|228
1688022000000|2023-06-29 07:00:00|14973.6|14971.6|14973.1|14971.1|14977.8|14975.8|14966.4|14964.4|951
1688022300000|2023-06-29 07:05:00|14972.6|14970.6|14979.4|14977.4|14979.9|14977.9|14967.8|14965.8|642
1688022600000|2023-06-29 07:10:00|14979.6|14977.6|14972.1|14970.1|14980.4|14978.4|14967.8|14965.8|440
1688022900000|2023-06-29 07:15:00|14971.9|14969.9|14965.3|14963.3|14971.9|14969.9|14965.1|14963.1|469
1688023200000|2023-06-29 07:20:00|14965.7|14963.7|14974.4|14972.4|14975.9|14973.9|14963.6|14961.6|585
1688023500000|2023-06-29 07:25:00|14974.3|14972.3|14958.7|14956.7|14974.3|14972.3|14955.8|14953.8|861
1688023800000|2023-06-29 07:30:00|14958.6|14956.6|14957.8|14955.8|14962.1|14960.1|14956.9|14954.9|613
1688024100000|2023-06-29 07:35:00|14957.9|14955.9|14957.9|14955.9|14961.3|14959.3|14952.1|14950.1|781
1688024400000|2023-06-29 07:40:00|14958.1|14956.1|14961.4|14959.4|14964.3|14962.3|14957.8|14955.8|699
1688024700000|2023-06-29 07:45:00|14961.3|14959.3|14969.9|14967.9|14972.1|14970.1|14960.9|14958.9|584
1688025000000|2023-06-29 07:50:00|14970.2|14968.2|14968.3|14966.3|14971.3|14969.3|14966.2|14964.2|302
1688025300000|2023-06-29 07:55:00|14968.4|14966.4|14969.1|14967.1|14974.2|14972.2|14968.2|14966.2|303
1688025600000|2023-06-29 08:00:00|14970.4|14968.4|14985.8|14983.8|14986.3|14984.3|14967.8|14965.8|1003
1688025900000|2023-06-29 08:05:00|14985.7|14983.7|14984.2|14982.2|14989.7|14987.7|14982.2|14980.2|753
1688026200000|2023-06-29 08:10:00|14984.7|14982.7|14993.7|14991.7|14999.7|14997.7|14984.2|14982.2|1125
1688026500000|2023-06-29 08:15:00|14993.8|14991.8|14996.8|14994.8|14999.4|14997.4|14992.3|14990.3|814
1688026800000|2023-06-29 08:20:00|14996.9|14994.9|14995.1|14993.1|15001.7|14999.7|14992.7|14990.7|822
1688027100000|2023-06-29 08:25:00|14995.2|14993.2|14997.3|14995.3|14999.8|14997.8|14989.1|14987.1|684
1688027400000|2023-06-29 08:30:00|14997.2|14995.2|14991.2|14989.2|14997.6|14995.6|14990.4|14988.4|458
1688027700000|2023-06-29 08:35:00|14991.1|14989.1|14992.1|14990.1|14993.8|14991.8|14987.6|14985.6|448
1688028000000|2023-06-29 08:40:00|14991.7|14989.7|14994.8|14992.8|14996.9|14994.9|14988.9|14986.9|387
1688028300000|2023-06-29 08:45:00|14994.6|14992.6|14992.3|14990.3|14996.9|14994.9|14990.9|14988.9|330
1688028600000|2023-06-29 08:50:00|14992.2|14990.2|14989.7|14987.7|14993.6|14991.6|14984.8|14982.8|552
1688028900000|2023-06-29 08:55:00|14989.4|14987.4|14995.4|14993.4|15000.1|14998.1|14989.1|14987.1|545
1688029200000|2023-06-29 09:00:00|14995.6|14993.6|14993.7|14991.7|14996.7|14994.7|14990.2|14988.2|332
1688029500000|2023-06-29 09:05:00|14993.6|14991.6|14993.7|14991.7|14994.3|14992.3|14985.7|14983.7|386
1688029800000|2023-06-29 09:10:00|14993.8|14991.8|14993.7|14991.7|15000.1|14998.1|14992.7|14990.7|366
1688030100000|2023-06-29 09:15:00|14993.6|14991.6|14992.4|14990.4|14996.6|14994.6|14991.2|14989.2|281
1688030400000|2023-06-29 09:20:00|14992.6|14990.6|14989.7|14987.7|14994.9|14992.9|14985.1|14983.1|319
1688030700000|2023-06-29 09:25:00|14989.8|14987.8|14993.7|14991.7|14994.9|14992.9|14987.7|14985.7|233
1688031000000|2023-06-29 09:30:00|14993.6|14991.6|14993.7|14991.7|14994.4|14992.4|14988.7|14986.7|218
1688031300000|2023-06-29 09:35:00|14993.9|14991.9|14998.1|14996.1|14999.4|14997.4|14993.1|14991.1|288
1688031600000|2023-06-29 09:40:00|14998.4|14996.4|15006.9|15004.9|15011.1|15009.1|14998.1|14996.1|835
1688031900000|2023-06-29 09:45:00|15006.3|15004.3|15011.2|15009.2|15011.9|15009.9|15005.9|15003.9|325
1688032200000|2023-06-29 09:50:00|15011.1|15009.1|15008.1|15006.1|15011.7|15009.7|15005.6|15003.6|464
1688032500000|2023-06-29 09:55:00|15007.9|15005.9|15012.2|15010.2|15014.6|15012.6|15007.9|15005.9|512
1688032800000|2023-06-29 10:00:00|15012.3|15010.3|15010.1|15008.1|15012.7|15010.7|15006.4|15004.4|458
1688033100000|2023-06-29 10:05:00|15009.6|15007.6|15005.7|15003.7|15011.6|15009.6|15004.8|15002.8|450
1688033400000|2023-06-29 10:10:00|15005.8|15003.8|15015.1|15013.1|15015.9|15013.9|15005.2|15003.2|586
1688033700000|2023-06-29 10:15:00|15015.2|15013.2|15023.9|15021.9|15030.1|15028.1|15013.7|15011.7|1616
1688034000000|2023-06-29 10:20:00|15024.1|15022.1|15024.2|15022.2|15028.1|15026.1|15019.9|15017.9|703
1688034300000|2023-06-29 10:25:00|15024.3|15022.3|15025.4|15023.4|15028.1|15026.1|15022.4|15020.4|327
1688034600000|2023-06-29 10:30:00|15025.3|15023.3|15027.1|15025.1|15032.2|15030.2|15024.4|15022.4|694
1688034900000|2023-06-29 10:35:00|15026.9|15024.9|15024.4|15022.4|15028.1|15026.1|15022.9|15020.9|352
1688035200000|2023-06-29 10:40:00|15024.3|15022.3|15028.8|15026.8|15030.9|15028.9|15023.6|15021.6|429
1688035500000|2023-06-29 10:45:00|15028.9|15026.9|15032.9|15030.9|15033.6|15031.6|15027.7|15025.7|566
1688035800000|2023-06-29 10:50:00|15033.2|15031.2|15023.8|15021.8|15034.4|15032.4|15023.8|15021.8|622
1688036100000|2023-06-29 10:55:00|15023.7|15021.7|15021.6|15019.6|15026.6|15024.6|15021.4|15019.4|515
1688036400000|2023-06-29 11:00:00|15021.4|15019.4|15018.4|15016.4|15025.4|15023.4|15017.8|15015.8|609
1688036700000|2023-06-29 11:05:00|15018.3|15016.3|15022.6|15020.6|15027.7|15025.7|15017.4|15015.4|679
1688037000000|2023-06-29 11:10:00|15022.4|15020.4|15022.6|15020.6|15026.2|15024.2|15021.9|15019.9|348
1688037300000|2023-06-29 11:15:00|15022.7|15020.7|15020.4|15018.4|15027.6|15025.6|15018.4|15016.4|452
1688037600000|2023-06-29 11:20:00|15020.6|15018.6|15018.4|15016.4|15022.3|15020.3|15017.6|15015.6|377
1688037900000|2023-06-29 11:25:00|15018.3|15016.3|15029.4|15027.4|15029.6|15027.6|15017.3|15015.3|863
1688038200000|2023-06-29 11:30:00|15029.3|15027.3|15025.7|15023.7|15030.7|15028.7|15023.6|15021.6|529
1688038500000|2023-06-29 11:35:00|15025.9|15023.9|15014.6|15012.6|15026.4|15024.4|15012.3|15010.3|1196
1688038800000|2023-06-29 11:40:00|15014.7|15012.7|15012.2|15010.2|15016.6|15014.6|15010.7|15008.7|780
1688039100000|2023-06-29 11:45:00|15012.1|15010.1|15016.6|15014.6|15019.1|15017.1|15010.2|15008.2|433
1688039400000|2023-06-29 11:50:00|15016.7|15014.7|15015.7|15013.7|15017.3|15015.3|15013.6|15011.6|358
1688039700000|2023-06-29 11:55:00|15015.4|15013.4|15019.2|15017.2|15019.6|15017.6|15014.6|15012.6|377
1688040000000|2023-06-29 12:00:00|15019.1|15017.1|15024.4|15022.4|15032.8|15030.8|15016.8|15014.8|1231
1688040300000|2023-06-29 12:05:00|15024.6|15022.6|15016.7|15014.7|15024.7|15022.7|15015.2|15013.2|556
1688040600000|2023-06-29 12:10:00|15016.6|15014.6|15012.6|15010.6|15018.2|15016.2|15012.1|15010.1|538
1688040900000|2023-06-29 12:15:00|15012.4|15010.4|15020.1|15018.1|15021.6|15019.6|15010.8|15008.8|657
1688041200000|2023-06-29 12:20:00|15020.2|15018.2|15024.8|15022.8|15026.4|15024.4|15018.8|15016.8|537
1688041500000|2023-06-29 12:25:00|15024.7|15022.7|15029.3|15027.3|15030.9|15028.9|15023.4|15021.4|721
1688041800000|2023-06-29 12:30:00|15029.4|15027.4|15020.7|15018.7|15039.6|15037.6|15010.4|15008.4|6020
1688042100000|2023-06-29 12:35:00|15020.6|15018.6|15008.1|15006.1|15020.6|15018.6|14989.6|14987.6|4328
1688042400000|2023-06-29 12:40:00|15006.8|15004.8|14999.7|14997.7|15010.2|15008.2|14993.9|14991.9|1793
1688042700000|2023-06-29 12:45:00|14999.2|14997.2|14993.7|14991.7|15007.9|15005.9|14991.8|14989.8|2564
1688043000000|2023-06-29 12:50:00|14993.9|14991.9|14967.1|14965.1|14997.7|14995.7|14965.3|14963.3|3249
1688043300000|2023-06-29 12:55:00|14967.2|14965.2|14975.9|14973.9|14980.9|14978.9|14967.2|14965.2|2681
1688043600000|2023-06-29 13:00:00|14976.2|14974.2|14962.8|14960.8|14981.6|14979.6|14955.6|14953.6|3714
1688043900000|2023-06-29 13:05:00|14962.9|14960.9|14969.9|14967.9|14982.9|14980.9|14962.9|14960.9|2288
1688044200000|2023-06-29 13:10:00|14970.2|14968.2|14947.9|14945.9|14971.1|14969.1|14942.8|14940.8|3211
1688044500000|2023-06-29 13:15:00|14948.1|14946.1|14946.6|14944.6|14953.4|14951.4|14939.8|14937.8|2433
1688044800000|2023-06-29 13:20:00|14946.7|14944.7|14943.8|14941.8|14954.8|14952.8|14943.7|14941.7|1972
1688045100000|2023-06-29 13:25:00|14944.2|14942.2|14956.9|14954.9|14956.9|14954.9|14941.8|14939.8|4345
1688045400000|2023-06-29 13:30:00|14956.4|14955.4|14977.1|14976.1|14979.3|14978.3|14920.3|14919.3|24230
1688045700000|2023-06-29 13:35:00|14977.3|14976.3|14964.1|14963.1|14981.2|14980.2|14946.2|14945.2|14356
1688046000000|2023-06-29 13:40:00|14963.9|14962.9|14923.6|14922.6|14971.8|14970.8|14920.8|14919.8|12571
1688046300000|2023-06-29 13:45:00|14923.8|14922.8|14955.3|14954.3|14963.4|14962.4|14916.8|14915.8|14434
1688046600000|2023-06-29 13:50:00|14955.1|14954.1|14946.1|14945.1|14963.8|14962.8|14939.6|14938.6|8623
1688046900000|2023-06-29 13:55:00|14946.3|14945.3|14940.1|14939.1|14950.3|14949.3|14924.7|14923.7|9616
1688047200000|2023-06-29 14:00:00|14940|14939|14963.7|14962.7|14964.7|14963.7|14937|14936|9274
1688047500000|2023-06-29 14:05:00|14963.5|14962.5|14901.5|14900.5|14974.2|14973.2|14895.5|14894.5|20267
1688047800000|2023-06-29 14:10:00|14901.2|14900.2|14904.2|14903.2|14904.5|14903.5|14877.7|14876.7|13210
1688048100000|2023-06-29 14:15:00|14903.7|14902.7|14911.5|14910.5|14922.7|14921.7|14897.7|14896.7|9289
1688048400000|2023-06-29 14:20:00|14912.8|14911.8|14914.8|14913.8|14945|14944|14909.3|14908.3|9654
1688048700000|2023-06-29 14:25:00|14915.3|14914.3|14904.7|14903.7|14929.8|14928.8|14903.3|14902.3|7949
1688049000000|2023-06-29 14:30:00|14904.5|14903.5|14918.3|14917.3|14918.8|14917.8|14880.4|14879.4|11253
1688049300000|2023-06-29 14:35:00|14917.7|14916.7|14920.5|14919.5|14928.3|14927.3|14899.5|14898.5|7866
1688049600000|2023-06-29 14:40:00|14921|14920|14901.2|14900.2|14926.8|14925.8|14886.3|14885.3|11395
1688049900000|2023-06-29 14:45:00|14901|14900|14894.3|14893.3|14902.3|14901.3|14872|14871|10656
1688050200000|2023-06-29 14:50:00|14894.4|14893.4|14903.3|14902.3|14906.7|14905.7|14889.5|14888.5|5953
1688050500000|2023-06-29 14:55:00|14903.2|14902.2|14912.5|14911.5|14922.7|14921.7|14898.5|14897.5|5898
1688050800000|2023-06-29 15:00:00|14912.9|14911.9|14924|14923|14925.5|14924.5|14907|14906|5324
1688051100000|2023-06-29 15:05:00|14924.3|14923.3|14943.4|14942.4|14949.4|14948.4|14918.8|14917.8|7733
1688051400000|2023-06-29 15:10:00|14942.8|14941.8|14951.2|14950.2|14958.2|14957.2|14937.7|14936.7|5919
1688051700000|2023-06-29 15:15:00|14951|14950|14959.8|14958.8|14965.5|14964.5|14947|14946|6167
1688052000000|2023-06-29 15:20:00|14959.9|14958.9|14973.8|14972.8|14974|14973|14958.3|14957.3|5708
1688052300000|2023-06-29 15:25:00|14973|14972|14974.3|14973.3|14978.8|14977.8|14963.3|14962.3|5838
1688052600000|2023-06-29 15:30:00|14974.4|14973.4|14955.9|14954.9|14978|14977|14952.5|14951.5|6216
1688052900000|2023-06-29 15:35:00|14956.3|14955.3|14960.8|14959.8|14961|14960|14947.2|14946.2|4629
1688053200000|2023-06-29 15:40:00|14961.3|14960.3|14952.3|14951.3|14976|14975|14952|14951|6718
1688053500000|2023-06-29 15:45:00|14952.8|14951.8|14956.8|14955.8|14964.7|14963.7|14949.6|14948.6|4343
1688053800000|2023-06-29 15:50:00|14957.1|14956.1|14969.6|14968.6|14972.8|14971.8|14955.8|14954.8|3507
1688054100000|2023-06-29 15:55:00|14969.7|14968.7|14966.6|14965.6|14975|14974|14961.3|14960.3|3406
1688054400000|2023-06-29 16:00:00|14966.8|14965.8|14962.6|14961.6|14983.1|14982.1|14958.2|14957.2|5390
1688054700000|2023-06-29 16:05:00|14962.8|14961.8|14962.8|14961.8|14965.3|14964.3|14950.3|14949.3|4129
1688055000000|2023-06-29 16:10:00|14963.1|14962.1|14944.6|14943.6|14966.6|14965.6|14939.6|14938.6|5401
1688055300000|2023-06-29 16:15:00|14944.8|14943.8|14951.6|14950.6|14954.3|14953.3|14931.2|14930.2|4558
1688055600000|2023-06-29 16:20:00|14951.5|14950.5|14951.8|14950.8|14955.2|14954.2|14948.1|14947.1|2865
1688055900000|2023-06-29 16:25:00|14952|14951|14962.3|14961.3|14966.2|14965.2|14945.8|14944.8|4225
1688056200000|2023-06-29 16:30:00|14962|14961|14960.8|14959.8|14964.5|14963.5|14950.2|14949.2|3438
1688056500000|2023-06-29 16:35:00|14960.7|14959.7|14951.3|14950.3|14961.6|14960.6|14946.2|14945.2|3049
1688056800000|2023-06-29 16:40:00|14951.2|14950.2|14963.1|14962.1|14965|14964|14946.8|14945.8|2862
1688057100000|2023-06-29 16:45:00|14963.2|14962.2|14963|14962|14973.2|14972.2|14958.5|14957.5|4069
1688057400000|2023-06-29 16:50:00|14962.8|14961.8|14957.5|14956.5|14965.7|14964.7|14956.7|14955.7|2698
1688057700000|2023-06-29 16:55:00|14957.8|14956.8|14933.3|14932.3|14959.1|14958.1|14920.6|14919.6|6118
1688058000000|2023-06-29 17:00:00|14932.5|14931.5|14921|14920|14933.2|14932.2|14917.2|14916.2|4956
1688058300000|2023-06-29 17:05:00|14921.2|14920.2|14926.3|14925.3|14926.6|14925.6|14902.5|14901.5|6929
1688058600000|2023-06-29 17:10:00|14926.5|14925.5|14924.5|14923.5|14929.2|14928.2|14917.7|14916.7|3434
1688058900000|2023-06-29 17:15:00|14924.7|14923.7|14937.6|14936.6|14939.3|14938.3|14923.1|14922.1|3492
1688059200000|2023-06-29 17:20:00|14937.7|14936.7|14940.5|14939.5|14946.5|14945.5|14935.5|14934.5|3004
1688059500000|2023-06-29 17:25:00|14940.2|14939.2|14940.2|14939.2|14945|14944|14931.6|14930.6|2953
1688059800000|2023-06-29 17:30:00|14940.3|14939.3|14927.7|14926.7|14942.1|14941.1|14921.2|14920.2|4155
1688060100000|2023-06-29 17:35:00|14928|14927|14925.7|14924.7|14930.1|14929.1|14918.7|14917.7|2720
1688060400000|2023-06-29 17:40:00|14925.8|14924.8|14919.2|14918.2|14929.8|14928.8|14912.8|14911.8|3313
1688060700000|2023-06-29 17:45:00|14919.3|14918.3|14922.2|14921.2|14923.5|14922.5|14911|14910|2734
1688061000000|2023-06-29 17:50:00|14922.3|14921.3|14927.2|14926.2|14929.8|14928.8|14919|14918|2647
1688061300000|2023-06-29 17:55:00|14927.3|14926.3|14904.8|14903.8|14932|14931|14899.2|14898.2|5403
1688061600000|2023-06-29 18:00:00|14904.5|14903.5|14891.8|14890.8|14905.2|14904.2|14880.7|14879.7|7618
1688061900000|2023-06-29 18:05:00|14892|14891|14886.2|14885.2|14895.2|14894.2|14880.7|14879.7|5367
1688062200000|2023-06-29 18:10:00|14886.1|14885.1|14901.2|14900.2|14902.1|14901.1|14883.6|14882.6|4706
1688062500000|2023-06-29 18:15:00|14900|14899|14904|14903|14906.6|14905.6|14898.1|14897.1|3059
1688062800000|2023-06-29 18:20:00|14902.6|14901.6|14913.9|14912.9|14915.8|14914.8|14902.4|14901.4|3113
1688063100000|2023-06-29 18:25:00|14914|14913|14914.4|14913.4|14918.1|14917.1|14908.8|14907.8|3613
1688063400000|2023-06-29 18:30:00|14914.3|14913.3|14908.3|14907.3|14915.4|14914.4|14905.5|14904.5|2679
1688063700000|2023-06-29 18:35:00|14908.4|14907.4|14916.4|14915.4|14918.5|14917.5|14907.1|14906.1|2533
1688064000000|2023-06-29 18:40:00|14916.3|14915.3|14909.8|14908.8|14916.8|14915.8|14895.9|14894.9|4419
1688064300000|2023-06-29 18:45:00|14909.6|14908.6|14910.9|14909.9|14915.6|14914.6|14907.9|14906.9|3113
1688064600000|2023-06-29 18:50:00|14910.8|14909.8|14903.6|14902.6|14912.1|14911.1|14899.9|14898.9|2775
1688064900000|2023-06-29 18:55:00|14903.5|14902.5|14919.9|14918.9|14920.6|14919.6|14900.8|14899.8|3533
1688065200000|2023-06-29 19:00:00|14920|14919|14924.9|14923.9|14926.3|14925.3|14917.4|14916.4|3493
1688065500000|2023-06-29 19:05:00|14924.6|14923.6|14920.9|14919.9|14927.4|14926.4|14916.4|14915.4|2410
1688065800000|2023-06-29 19:10:00|14921|14920|14919|14918|14924.4|14923.4|14916.4|14915.4|2456
1688066100000|2023-06-29 19:15:00|14918.9|14917.9|14913.9|14912.9|14929.9|14928.9|14910.8|14909.8|4525
1688066400000|2023-06-29 19:20:00|14914|14913|14910.1|14909.1|14920.8|14919.8|14900.4|14899.4|3527
1688066700000|2023-06-29 19:25:00|14909.9|14908.9|14921|14920|14923.1|14922.1|14908.9|14907.9|3251
1688067000000|2023-06-29 19:30:00|14920.9|14919.9|14923.1|14922.1|14928.5|14927.5|14915.6|14914.6|3108
1688067300000|2023-06-29 19:35:00|14923.3|14922.3|14919.8|14918.8|14925.6|14924.6|14913.9|14912.9|2798
1688067600000|2023-06-29 19:40:00|14919.5|14918.5|14905.8|14904.8|14919.5|14918.5|14905|14904|3346
1688067900000|2023-06-29 19:45:00|14906.1|14905.1|14923.1|14922.1|14928.2|14927.2|14904.6|14903.6|4102
1688068200000|2023-06-29 19:50:00|14919.7|14918.7|14927.8|14926.8|14948.1|14947.1|14916|14915|9413
1688068500000|2023-06-29 19:55:00|14927.1|14926.1|14944.7|14943.7|14944.7|14943.7|14917.6|14916.6|14290
1688068800000|2023-06-29 20:00:00|14944|14943|14952.6|14950.6|14954.3|14952.3|14940.5|14938.5|6195
1688069100000|2023-06-29 20:05:00|14953.6|14951.6|14955.1|14953.1|14958.7|14956.7|14951.7|14949.7|2169
1688069400000|2023-06-29 20:10:00|14955.3|14953.3|14955.6|14953.6|14958.6|14956.6|14953.2|14951.2|1530
1688069700000|2023-06-29 20:15:00|14955.3|14953.3|14952.3|14950.3|14955.8|14953.8|14950.7|14948.7|714
1688070000000|2023-06-29 20:20:00|14952.6|14950.6|14952.3|14950.3|14953.1|14951.1|14947.1|14945.1|543
1688070300000|2023-06-29 20:25:00|14952.2|14950.2|14952.5|14950.5|14955|14953|14951.3|14949.3|295
1688070600000|2023-06-29 20:30:00|14952.8|14950.8|14953.8|14951.8|14954.6|14952.6|14951.8|14949.8|191
1688070900000|2023-06-29 20:35:00|14954|14952|14955.3|14953.3|14957.2|14955.2|14954|14952|276
1688071200000|2023-06-29 20:40:00|14955.2|14953.2|14956.6|14954.6|14956.6|14954.6|14953.3|14951.3|361
1688071500000|2023-06-29 20:45:00|14956.7|14954.7|14953|14951|14957.1|14955.1|14952.3|14950.3|235
1688071800000|2023-06-29 20:50:00|14952.8|14950.8|14952.6|14950.6|14954.3|14952.3|14952.5|14950.5|185
1688072100000|2023-06-29 20:55:00|14952.5|14950.5|14952.1|14947.1|14953.8|14951.8|14949.8|14947|384
1688072400000|2023-06-29 21:00:00|14952.2|14947.2|14952.4|14947.4|14952.4|14947.4|14951.5|14946.5|0
1688072700000|2023-06-29 21:05:00|14952.3|14947.3|14952.6|14947.6|14952.7|14947.7|14952.1|14947.1|0
1688073000000|2023-06-29 21:10:00|14952.7|14947.7|14951.4|14946.4|14952.7|14947.7|14951.4|14946.4|0
1688073300000|2023-06-29 21:15:00|14951.3|14946.3|14950.5|14945.5|14951.6|14946.6|14950.4|14945.4|0
1688073600000|2023-06-29 21:20:00|14951.5|14946.5|14952.2|14947.2|14952.3|14947.3|14950.8|14945.8|0
1688073900000|2023-06-29 21:25:00|14952.1|14947.1|14951.6|14946.6|14952.2|14947.2|14950.3|14945.3|0
1688074200000|2023-06-29 21:30:00|14951.7|14946.7|14950.5|14945.5|14951.8|14946.8|14950.5|14945.5|0
1688074500000|2023-06-29 21:35:00|14951.4|14946.4|14950.4|14945.4|14951.4|14946.4|14950.3|14945.3|0
1688074800000|2023-06-29 21:40:00|14950.3|14945.3|14950.2|14945.2|14950.3|14945.3|14950.1|14945.1|0
1688075100000|2023-06-29 21:45:00|14950.3|14945.3|14950.6|14945.6|14950.7|14945.7|14950.2|14945.2|0
1688075400000|2023-06-29 21:50:00|14951.1|14946.1|14949.7|14944.7|14951.5|14946.5|14949.7|14944.7|0
1688075700000|2023-06-29 21:55:00|14949.6|14944.6|14949|14944|14950.3|14945.3|14948.6|14943.6|0
1688076000000|2023-06-29 22:00:00|14947.6|14945.6|14945.6|14943.6|14947.6|14945.6|14940.8|14938.8|502
1688076300000|2023-06-29 22:05:00|14945.5|14943.5|14947.8|14945.8|14948.6|14946.6|14945.1|14943.1|145
1688076600000|2023-06-29 22:10:00|14948.2|14946.2|14946|14944|14950.1|14948.1|14945.7|14943.7|212
1688076900000|2023-06-29 22:15:00|14945.7|14943.7|14950.2|14948.2|14952|14950|14944.3|14942.3|287
1688077200000|2023-06-29 22:20:00|14950.3|14948.3|14951.8|14949.8|14955.1|14953.1|14950.3|14948.3|177
1688077500000|2023-06-29 22:25:00|14951.7|14949.7|14951.7|14949.7|14953.2|14951.2|14951.5|14949.5|75
1688077800000|2023-06-29 22:30:00|14951.6|14949.6|14947.8|14945.8|14953.5|14951.5|14947.8|14945.8|136
1688078100000|2023-06-29 22:35:00|14947.7|14945.7|14949.2|14947.2|14951.5|14949.5|14947.7|14945.7|84
1688078400000|2023-06-29 22:40:00|14949.6|14947.6|14948|14946|14949.6|14947.6|14945.8|14943.8|98
1688078700000|2023-06-29 22:45:00|14948.2|14946.2|14951|14949|14951.1|14949.1|14947.8|14945.8|49
1688079000000|2023-06-29 22:50:00|14950.8|14948.8|14951.5|14949.5|14951.7|14949.7|14949.2|14947.2|34
1688079300000|2023-06-29 22:55:00|14951.2|14949.2|14950.5|14948.5|14951.5|14949.5|14949.5|14947.5|73
1688079600000|2023-06-29 23:00:00|14950.6|14948.6|14954.1|14952.1|14954.8|14952.8|14950.6|14948.6|176
1688079900000|2023-06-29 23:05:00|14954.2|14952.2|14956.2|14954.2|14958.1|14956.1|14954.1|14952.1|199
1688080200000|2023-06-29 23:10:00|14956.3|14954.3|14953.5|14951.5|14956.3|14954.3|14953.3|14951.3|89
1688080500000|2023-06-29 23:15:00|14953.3|14951.3|14953.3|14951.3|14954|14952|14951|14949|71
1688080800000|2023-06-29 23:20:00|14953.7|14951.7|14953.5|14951.5|14953.8|14951.8|14951.7|14949.7|90
1688081100000|2023-06-29 23:25:00|14953.6|14951.6|14955.1|14953.1|14955.6|14953.6|14953.1|14951.1|60
1688081400000|2023-06-29 23:30:00|14955.2|14953.2|14962.1|14960.1|14968.8|14966.8|14953.5|14951.5|742
1688081700000|2023-06-29 23:35:00|14962|14960|14958.8|14956.8|14962|14960|14958.2|14956.2|185
1688082000000|2023-06-29 23:40:00|14958.7|14956.7|14960.5|14958.5|14960.5|14958.5|14958.2|14956.2|118
1688082300000|2023-06-29 23:45:00|14960.6|14958.6|14960.5|14958.5|14964.8|14962.8|14959.8|14957.8|258
1688082600000|2023-06-29 23:50:00|14960.3|14958.3|14961.1|14959.1|14962|14960|14958|14956|145
1688082900000|2023-06-29 23:55:00|14961|14959|14960.2|14958.2|14962.2|14960.2|14959.1|14957.1|126
1688083200000|2023-06-30 00:00:00|14960.1|14958.1|14955.5|14953.5|14964.5|14962.5|14950.8|14948.8|546
1688083500000|2023-06-30 00:05:00|14955.3|14953.3|14949.6|14947.6|14956.2|14954.2|14949.2|14947.2|279
1688083800000|2023-06-30 00:10:00|14949.7|14947.7|14944.1|14942.1|14949.8|14947.8|14943.5|14941.5|467
1688084100000|2023-06-30 00:15:00|14944.2|14942.2|14947|14945|14950|14948|14944.2|14942.2|398
1688084400000|2023-06-30 00:20:00|14947.1|14945.1|14947.2|14945.2|14948.5|14946.5|14944.8|14942.8|163
1688084700000|2023-06-30 00:25:00|14947.7|14945.7|14946.5|14944.5|14949.5|14947.5|14946.1|14944.1|184
1688085000000|2023-06-30 00:30:00|14946.3|14944.3|14949.7|14947.7|14952.2|14950.2|14946.3|14944.3|234
1688085300000|2023-06-30 00:35:00|14949.6|14947.6|14947.7|14945.7|14950|14948|14943.5|14941.5|306
1688085600000|2023-06-30 00:40:00|14947.8|14945.8|14951.3|14949.3|14954.1|14952.1|14947.7|14945.7|320
1688085900000|2023-06-30 00:45:00|14951.6|14949.6|14951.3|14949.3|14954.5|14952.5|14950.6|14948.6|194
1688086200000|2023-06-30 00:50:00|14951.5|14949.5|14947.5|14945.5|14952.5|14950.5|14947|14945|217
1688086500000|2023-06-30 00:55:00|14947.7|14945.7|14953.2|14951.2|14955.3|14953.3|14947.7|14945.7|197
1688086800000|2023-06-30 01:00:00|14953.3|14951.3|14962|14960|14963.6|14961.6|14952.8|14950.8|455
1688087100000|2023-06-30 01:05:00|14961.8|14959.8|14964.1|14962.1|14966|14964|14959|14957|404
1688087400000|2023-06-30 01:10:00|14964.3|14962.3|14966.2|14964.2|14966.5|14964.5|14961.7|14959.7|327
1688087700000|2023-06-30 01:15:00|14966.1|14964.1|14975.5|14973.5|14977.2|14975.2|14966|14964|932
1688088000000|2023-06-30 01:20:00|14975.3|14973.3|14973.7|14971.7|14976.5|14974.5|14971.8|14969.8|336
1688088300000|2023-06-30 01:25:00|14973.8|14971.8|14974|14972|14976.5|14974.5|14972.5|14970.5|347
1688088600000|2023-06-30 01:30:00|14973.8|14971.8|14970.5|14968.5|14974.3|14972.3|14965.6|14963.6|533
1688088900000|2023-06-30 01:35:00|14970.2|14968.2|14974.5|14972.5|14977.2|14975.2|14969.7|14967.7|379
1688089200000|2023-06-30 01:40:00|14974.6|14972.6|14973.2|14971.2|14980.2|14978.2|14973|14971|428
1688089500000|2023-06-30 01:45:00|14973.5|14971.5|14975.5|14973.5|14975.5|14973.5|14970.8|14968.8|270
1688089800000|2023-06-30 01:50:00|14975.3|14973.3|14974.2|14972.2|14976.7|14974.7|14973.2|14971.2|181
1688090100000|2023-06-30 01:55:00|14974.1|14972.1|14972|14970|14977|14975|14971.8|14969.8|205
1688090400000|2023-06-30 02:00:00|14972.1|14970.1|14981.7|14979.7|14982.6|14980.6|14971.3|14969.3|507
1688090700000|2023-06-30 02:05:00|14981.6|14979.6|14978.7|14976.7|14986.7|14984.7|14978.2|14976.2|651
1688091000000|2023-06-30 02:10:00|14978.5|14976.5|14976.2|14974.2|14979.7|14977.7|14976.1|14974.1|185
1688091300000|2023-06-30 02:15:00|14976.5|14974.5|14974.6|14972.6|14978.7|14976.7|14974.5|14972.5|197
1688091600000|2023-06-30 02:20:00|14974.7|14972.7|14979.2|14977.2|14980.3|14978.3|14974.6|14972.6|287
1688091900000|2023-06-30 02:25:00|14979.3|14977.3|14977|14975|14981|14979|14976.6|14974.6|241
1688092200000|2023-06-30 02:30:00|14976.8|14974.8|14980.6|14978.6|14981|14979|14976.7|14974.7|197
1688092500000|2023-06-30 02:35:00|14980.7|14978.7|14977.1|14975.1|14980.7|14978.7|14976|14974|185
1688092800000|2023-06-30 02:40:00|14977|14975|14977|14975|14977.3|14975.3|14974.7|14972.7|135
1688093100000|2023-06-30 02:45:00|14977.1|14975.1|14973.5|14971.5|14978.1|14976.1|14971.3|14969.3|281
1688093400000|2023-06-30 02:50:00|14973.8|14971.8|14972|14970|14975.1|14973.1|14971.6|14969.6|111
1688093700000|2023-06-30 02:55:00|14972.1|14970.1|14972|14970|14974.1|14972.1|14971.7|14969.7|85
1688094000000|2023-06-30 03:00:00|14971.8|14969.8|14974.5|14972.5|14974.7|14972.7|14970.8|14968.8|151
1688094300000|2023-06-30 03:05:00|14974.6|14972.6|14972.5|14970.5|14976.8|14974.8|14971.3|14969.3|153
1688094600000|2023-06-30 03:10:00|14972.6|14970.6|14972.2|14970.2|14973.2|14971.2|14969.1|14967.1|211
1688094900000|2023-06-30 03:15:00|14972.1|14970.1|14972.7|14970.7|14973|14971|14970.2|14968.2|68
1688095200000|2023-06-30 03:20:00|14972.8|14970.8|14971.7|14969.7|14974.5|14972.5|14970.6|14968.6|111
1688095500000|2023-06-30 03:25:00|14971.6|14969.6|14972.2|14970.2|14973|14971|14971.2|14969.2|110
1688095800000|2023-06-30 03:30:00|14972.3|14970.3|14965.5|14963.5|14973.1|14971.1|14964.2|14962.2|479
1688096100000|2023-06-30 03:35:00|14965.2|14963.2|14965.5|14963.5|14966.5|14964.5|14962.7|14960.7|360
1688096400000|2023-06-30 03:40:00|14965.3|14963.3|14966.2|14964.2|14967.8|14965.8|14963.8|14961.8|219
1688096700000|2023-06-30 03:45:00|14966.3|14964.3|14967.3|14965.3|14967.5|14965.5|14963.7|14961.7|285
1688097000000|2023-06-30 03:50:00|14967.2|14965.2|14967|14965|14968.8|14966.8|14965.5|14963.5|212
1688097300000|2023-06-30 03:55:00|14967.1|14965.1|14966.6|14964.6|14968.2|14966.2|14965.3|14963.3|99
1688097600000|2023-06-30 04:00:00|14966.5|14964.5|14968|14966|14968.1|14966.1|14966.3|14964.3|58
1688097900000|2023-06-30 04:05:00|14967.8|14965.8|14966.3|14964.3|14968.7|14966.7|14965|14963|133
1688098200000|2023-06-30 04:10:00|14966.2|14964.2|14967|14965|14967.7|14965.7|14965.3|14963.3|84
1688098500000|2023-06-30 04:15:00|14967.1|14965.1|14969.7|14967.7|14970.3|14968.3|14967.1|14965.1|233
1688098800000|2023-06-30 04:20:00|14969.6|14967.6|14969.2|14967.2|14971.2|14969.2|14968.6|14966.6|157
1688099100000|2023-06-30 04:25:00|14969.1|14967.1|14971.3|14969.3|14971.5|14969.5|14968.7|14966.7|84
1688099400000|2023-06-30 04:30:00|14971.5|14969.5|14971|14969|14971.7|14969.7|14970.3|14968.3|60
1688099700000|2023-06-30 04:35:00|14971.1|14969.1|14970.6|14968.6|14971.3|14969.3|14969.3|14967.3|119
1688100000000|2023-06-30 04:40:00|14971|14969|14969.5|14967.5|14971.1|14969.1|14968.5|14966.5|37
1688100300000|2023-06-30 04:45:00|14970|14968|14970|14968|14971.2|14969.2|14969.6|14967.6|98
1688100600000|2023-06-30 04:50:00|14970.1|14968.1|14971.7|14969.7|14972.5|14970.5|14969.7|14967.7|60
1688100900000|2023-06-30 04:55:00|14971.8|14969.8|14971.8|14969.8|14973.5|14971.5|14971|14969|95
1688101200000|2023-06-30 05:00:00|14972|14970|14977.5|14975.5|14979.1|14977.1|14972|14970|275
1688101500000|2023-06-30 05:05:00|14977.6|14975.6|14977.7|14975.7|14981.1|14979.1|14976.8|14974.8|281
1688101800000|2023-06-30 05:10:00|14977.8|14975.8|14979.6|14977.6|14979.7|14977.7|14977|14975|106
1688102100000|2023-06-30 05:15:00|14979.5|14977.5|14982|14980|14984.3|14982.3|14979.5|14977.5|305
1688102400000|2023-06-30 05:20:00|14981.8|14979.8|14986|14984|14986.5|14984.5|14980.5|14978.5|276
1688102700000|2023-06-30 05:25:00|14985.8|14983.8|14989.2|14987.2|14991.5|14989.5|14985.5|14983.5|446
1688103000000|2023-06-30 05:30:00|14989.1|14987.1|14990.7|14988.7|14997.8|14995.8|14987.8|14985.8|709
1688103300000|2023-06-30 05:35:00|14990.8|14988.8|14990.7|14988.7|14992.1|14990.1|14988.2|14986.2|374
1688103600000|2023-06-30 05:40:00|14990.8|14988.8|14987|14985|14991.3|14989.3|14986.2|14984.2|340
1688103900000|2023-06-30 05:45:00|14987.1|14985.1|14987|14985|14989.1|14987.1|14985.7|14983.7|215
1688104200000|2023-06-30 05:50:00|14987.1|14985.1|14984.6|14982.6|14987.1|14985.1|14981.7|14979.7|282
1688104500000|2023-06-30 05:55:00|14984.5|14982.5|14986.5|14984.5|14987|14985|14984.1|14982.1|241
1688104800000|2023-06-30 06:00:00|14986.6|14984.6|14984|14982|14987.8|14985.8|14981.8|14979.8|503
1688105100000|2023-06-30 06:05:00|14984.1|14982.1|14984.7|14982.7|14986.5|14984.5|14981.7|14979.7|180
1688105400000|2023-06-30 06:10:00|14984.6|14982.6|14981|14979|14984.7|14982.7|14975.2|14973.2|563
1688105700000|2023-06-30 06:15:00|14981.1|14979.1|14974.8|14972.8|14983|14981|14973|14971|505
1688106000000|2023-06-30 06:20:00|14975|14973|14974|14972|14976.2|14974.2|14972.5|14970.5|329
1688106300000|2023-06-30 06:25:00|14974.1|14972.1|14975.2|14973.2|14976.7|14974.7|14974.1|14972.1|180
1688106600000|2023-06-30 06:30:00|14975.1|14973.1|14975.8|14973.8|14978|14976|14973.6|14971.6|264
1688106900000|2023-06-30 06:35:00|14975.7|14973.7|14975.8|14973.8|14977.5|14975.5|14974.5|14972.5|122
1688107200000|2023-06-30 06:40:00|14975.7|14973.7|14971.3|14969.3|14976.5|14974.5|14971.2|14969.2|140
1688107500000|2023-06-30 06:45:00|14971.6|14969.6|14973.8|14971.8|14975.1|14973.1|14970|14968|193
1688107800000|2023-06-30 06:50:00|14973.7|14971.7|14968.6|14966.6|14975.5|14973.5|14965.8|14963.8|267
1688108100000|2023-06-30 06:55:00|14968.5|14966.5|14970|14968|14975.1|14973.1|14966.8|14964.8|461
1688108400000|2023-06-30 07:00:00|14970.1|14968.1|14969.3|14967.3|14973.8|14971.8|14965|14963|643
1688108700000|2023-06-30 07:05:00|14969.2|14967.2|14978.8|14976.8|14984.3|14982.3|14968.6|14966.6|719
1688109000000|2023-06-30 07:10:00|14979|14977|14980.6|14978.6|14982.2|14980.2|14969.8|14967.8|740
1688109300000|2023-06-30 07:15:00|14980.7|14978.7|14985.3|14983.3|14986.2|14984.2|14975|14973|471
1688109600000|2023-06-30 07:20:00|14985.5|14983.5|14979.8|14977.8|14986.2|14984.2|14976.8|14974.8|370
1688109900000|2023-06-30 07:25:00|14979.7|14977.7|14977.1|14975.1|14983.5|14981.5|14971.7|14969.7|390
1688110200000|2023-06-30 07:30:00|14977.2|14975.2|14972.8|14970.8|14980.1|14978.1|14969.6|14967.6|457
1688110500000|2023-06-30 07:35:00|14972.6|14970.6|14973.8|14971.8|14981.6|14979.6|14972.1|14970.1|376
1688110800000|2023-06-30 07:40:00|14974.1|14972.1|14976.3|14974.3|14979.3|14977.3|14972.3|14970.3|254
1688111100000|2023-06-30 07:45:00|14976.5|14974.5|14982.1|14980.1|14983.5|14981.5|14975.8|14973.8|243
1688111400000|2023-06-30 07:50:00|14982.2|14980.2|14987.8|14985.8|14989.5|14987.5|14982.2|14980.2|577
1688111700000|2023-06-30 07:55:00|14988|14986|14986.2|14984.2|14988.7|14986.7|14984.7|14982.7|241
1688112000000|2023-06-30 08:00:00|14986.1|14984.1|15002.1|15000.1|15002.1|15000.1|14985.6|14983.6|1271
1688112300000|2023-06-30 08:05:00|15002.2|15000.2|14994.7|14992.7|15002.5|15000.5|14993.7|14991.7|525
1688112600000|2023-06-30 08:10:00|14994.6|14992.6|14995.3|14993.3|15002|15000|14993.8|14991.8|598
1688112900000|2023-06-30 08:15:00|14995.2|14993.2|14994.6|14992.6|14995.6|14993.6|14991.6|14989.6|365
1688113200000|2023-06-30 08:20:00|14994.7|14992.7|14993.2|14991.2|14995.3|14993.3|14988.5|14986.5|428
1688113500000|2023-06-30 08:25:00|14993.1|14991.1|14989.6|14987.6|14993.3|14991.3|14986.7|14984.7|269
1688113800000|2023-06-30 08:30:00|14989.5|14987.5|14992.3|14990.3|14992.7|14990.7|14988.8|14986.8|241
1688114100000|2023-06-30 08:35:00|14992.2|14990.2|15000|14998|15000.5|14998.5|14992.2|14990.2|414
1688114400000|2023-06-30 08:40:00|14999.8|14997.8|15004.6|15002.6|15006.6|15004.6|14999.1|14997.1|589
1688114700000|2023-06-30 08:45:00|15004.5|15002.5|15005.1|15003.1|15006|15004|15001.1|14999.1|328
1688115000000|2023-06-30 08:50:00|15005.5|15003.5|15009.7|15007.7|15010.2|15008.2|15002.2|15000.2|544
1688115300000|2023-06-30 08:55:00|15009.8|15007.8|15008.6|15006.6|15012.6|15010.6|15006.7|15004.7|409
1688115600000|2023-06-30 09:00:00|15010.3|15008.3|15017.3|15015.3|15019|15017|15007.1|15005.1|810
1688115900000|2023-06-30 09:05:00|15017.2|15015.2|15014.5|15012.5|15019.3|15017.3|15009|15007|798
1688116200000|2023-06-30 09:10:00|15014.2|15012.2|15010.1|15008.1|15014.2|15012.2|15008.3|15006.3|325
1688116500000|2023-06-30 09:15:00|15010|15008|15006.2|15004.2|15011.8|15009.8|15006.2|15004.2|287
1688116800000|2023-06-30 09:20:00|15006.3|15004.3|15015|15013|15016.2|15014.2|15005.7|15003.7|487
1688117100000|2023-06-30 09:25:00|15015.1|15013.1|15021|15019|15021.5|15019.5|15014.1|15012.1|401
1688117400000|2023-06-30 09:30:00|15021.1|15019.1|15021.2|15019.2|15023.8|15021.8|15017|15015|562
1688117700000|2023-06-30 09:35:00|15021.1|15019.1|15016.7|15014.7|15023|15021|15015.6|15013.6|309
1688118000000|2023-06-30 09:40:00|15016.8|15014.8|15017.5|15015.5|15021.7|15019.7|15015.3|15013.3|441
1688118300000|2023-06-30 09:45:00|15017.6|15015.6|15019|15017|15021.3|15019.3|15016.5|15014.5|309
1688118600000|2023-06-30 09:50:00|15019.1|15017.1|15018.3|15016.3|15020.8|15018.8|15015.8|15013.8|354
1688118900000|2023-06-30 09:55:00|15018.2|15016.2|15013.7|15011.7|15020|15018|15013.3|15011.3|398
1688119200000|2023-06-30 10:00:00|15013.6|15011.6|15008|15006|15016.1|15014.1|15008|15006|558
1688119500000|2023-06-30 10:05:00|15008.1|15006.1|15016|15014|15017.2|15015.2|15007|15005|463
1688119800000|2023-06-30 10:10:00|15016.1|15014.1|15016.1|15014.1|15018.7|15016.7|15014.2|15012.2|529
1688120100000|2023-06-30 10:15:00|15016.2|15014.2|15014.3|15012.3|15018.5|15016.5|15012|15010|353
1688120400000|2023-06-30 10:20:00|15014.5|15012.5|15009.8|15007.8|15016.5|15014.5|15009.6|15007.6|245
1688120700000|2023-06-30 10:25:00|15009.6|15007.6|15010.8|15008.8|15013.6|15011.6|15009|15007|245
1688121000000|2023-06-30 10:30:00|15010.7|15008.7|15013.2|15011.2|15013.7|15011.7|15007|15005|481
1688121300000|2023-06-30 10:35:00|15012.8|15010.8|15012.3|15010.3|15017.6|15015.6|15011.6|15009.6|572
1688121600000|2023-06-30 10:40:00|15012.5|15010.5|15021.5|15019.5|15022.5|15020.5|15011.2|15009.2|382
1688121900000|2023-06-30 10:45:00|15021.3|15019.3|15024.7|15022.7|15026.2|15024.2|15018|15016|544
1688122200000|2023-06-30 10:50:00|15024.8|15022.8|15021.8|15019.8|15028.5|15026.5|15020.8|15018.8|828
1688122500000|2023-06-30 10:55:00|15021.7|15019.7|15018.2|15016.2|15022.1|15020.1|15018.2|15016.2|377
1688122800000|2023-06-30 11:00:00|15017.5|15015.5|15023.7|15021.7|15027.2|15025.2|15017.5|15015.5|787
1688123100000|2023-06-30 11:05:00|15023.6|15021.6|15020.6|15018.6|15025|15023|15020|15018|424
1688123400000|2023-06-30 11:10:00|15020.3|15018.3|15017.1|15015.1|15020.6|15018.6|15015.6|15013.6|434
1688123700000|2023-06-30 11:15:00|15017.2|15015.2|15015.5|15013.5|15018.8|15016.8|15012.8|15010.8|449
1688124000000|2023-06-30 11:20:00|15015.6|15013.6|15015.7|15013.7|15016.7|15014.7|15011.7|15009.7|352
1688124300000|2023-06-30 11:25:00|15016|15014|15014.7|15012.7|15017|15015|15013.3|15011.3|341
1688124600000|2023-06-30 11:30:00|15014.6|15012.6|15015.2|15013.2|15017.5|15015.5|15012.5|15010.5|388
1688124900000|2023-06-30 11:35:00|15015.3|15013.3|15014.5|15012.5|15016.6|15014.6|15013.5|15011.5|254
1688125200000|2023-06-30 11:40:00|15014.6|15012.6|15013.5|15011.5|15016.5|15014.5|15013.2|15011.2|237
1688125500000|2023-06-30 11:45:00|15013.6|15011.6|15013.6|15011.6|15016.7|15014.7|15012.1|15010.1|354
1688125800000|2023-06-30 11:50:00|15013.3|15011.3|15012.1|15010.1|15020|15018|15009.2|15007.2|988
1688126100000|2023-06-30 11:55:00|15012.2|15010.2|15015.3|15013.3|15018|15016|15011.8|15009.8|534
1688126400000|2023-06-30 12:00:00|15015.5|15013.5|15023.1|15021.1|15024.5|15022.5|15015.5|15013.5|860
1688126700000|2023-06-30 12:05:00|15023.2|15021.2|15026.1|15024.1|15027|15025|15019.5|15017.5|808
1688127000000|2023-06-30 12:10:00|15026.2|15024.2|15026.2|15024.2|15029|15027|15023.7|15021.7|889
1688127300000|2023-06-30 12:15:00|15026.7|15024.7|15030.7|15028.7|15033.7|15031.7|15025|15023|1223
1688127600000|2023-06-30 12:20:00|15030.5|15028.5|15031.3|15029.3|15035|15033|15027.2|15025.2|1256
1688127900000|2023-06-30 12:25:00|15031.6|15029.6|15027.7|15025.7|15033.5|15031.5|15025|15023|1234
1688128200000|2023-06-30 12:30:00|15027.8|15025.8|15082.1|15080.1|15087.1|15085.1|15027.8|15025.8|8773
1688128500000|2023-06-30 12:35:00|15082|15080|15095.1|15093.1|15103.1|15101.1|15067.2|15065.2|5778
1688128800000|2023-06-30 12:40:00|15095.2|15093.2|15086.3|15084.3|15097.2|15095.2|15083.8|15081.8|3176
1688129100000|2023-06-30 12:45:00|15086.8|15084.8|15083.1|15081.1|15090.1|15088.1|15074.3|15072.3|4651
1688129400000|2023-06-30 12:50:00|15083.2|15081.2|15071.3|15069.3|15083.7|15081.7|15071|15069|1812
1688129700000|2023-06-30 12:55:00|15070.5|15068.5|15078.8|15076.8|15081|15079|15069.5|15067.5|1340
1688130000000|2023-06-30 13:00:00|15079.1|15077.1|15095.1|15093.1|15095.2|15093.2|15078.1|15076.1|2898
1688130300000|2023-06-30 13:05:00|15095.3|15093.3|15095.3|15093.3|15107.1|15105.1|15092.7|15090.7|3448
1688130600000|2023-06-30 13:10:00|15095.6|15093.6|15105.6|15103.6|15107|15105|15095.5|15093.5|1846
1688130900000|2023-06-30 13:15:00|15105.7|15103.7|15100.8|15098.8|15106.5|15104.5|15096|15094|1648
1688131200000|2023-06-30 13:20:00|15100.7|15098.7|15096.6|15094.6|15101|15099|15093.5|15091.5|1321
1688131500000|2023-06-30 13:25:00|15096.1|15094.1|15095.7|15093.7|15103.5|15101.5|15090.5|15088.5|4123
1688131800000|2023-06-30 13:30:00|15095.2|15094.2|15104.7|15103.7|15114|15113|15082|15081|16593
1688132100000|2023-06-30 13:35:00|15104.8|15103.8|15112.2|15111.2|15119.5|15118.5|15099|15098|10743
1688132400000|2023-06-30 13:40:00|15112|15111|15142|15141|15142.8|15141.8|15104|15103|10756
1688132700000|2023-06-30 13:45:00|15142.1|15141.1|15170.3|15169.3|15171.2|15170.2|15138.6|15137.6|14429
1688133000000|2023-06-30 13:50:00|15170.8|15169.8|15158.7|15157.7|15173.5|15172.5|15150.7|15149.7|9321
1688133300000|2023-06-30 13:55:00|15158.5|15157.5|15159.8|15158.8|15168.6|15167.6|15148.2|15147.2|7493
1688133600000|2023-06-30 14:00:00|15160|15159|15168|15167|15175.3|15174.3|15154.5|15153.5|9668
1688133900000|2023-06-30 14:05:00|15167.7|15166.7|15165.2|15164.2|15181.1|15180.1|15159|15158|7321
1688134200000|2023-06-30 14:10:00|15165|15164|15179.5|15178.5|15187.3|15186.3|15160.3|15159.3|7863
1688134500000|2023-06-30 14:15:00|15179.2|15178.2|15204.8|15203.8|15205.3|15204.3|15179.2|15178.2|9241
1688134800000|2023-06-30 14:20:00|15205|15204|15191|15190|15219.7|15218.7|15190.5|15189.5|10877
1688135100000|2023-06-30 14:25:00|15191.1|15190.1|15193.4|15192.4|15202.1|15201.1|15190.9|15189.9|5305
1688135400000|2023-06-30 14:30:00|15193.5|15192.5|15200.7|15199.7|15209.1|15208.1|15191.4|15190.4|7466
1688135700000|2023-06-30 14:35:00|15200.1|15199.1|15193.1|15192.1|15200.6|15199.6|15176.4|15175.4|8049
1688136000000|2023-06-30 14:40:00|15193|15192|15187.1|15186.1|15200|15199|15184.5|15183.5|4994
1688136300000|2023-06-30 14:45:00|15187.4|15186.4|15173.9|15172.9|15197.2|15196.2|15170.6|15169.6|5970
1688136600000|2023-06-30 14:50:00|15174.1|15173.1|15186.5|15185.5|15189|15188|15164.4|15163.4|6354
1688136900000|2023-06-30 14:55:00|15186.4|15185.4|15172.9|15171.9|15192.6|15191.6|15169|15168|5524
1688137200000|2023-06-30 15:00:00|15172.7|15171.7|15175.4|15174.4|15179.9|15178.9|15166.9|15165.9|4733
1688137500000|2023-06-30 15:05:00|15175.5|15174.5|15188.1|15187.1|15188.1|15187.1|15173|15172|3667
1688137800000|2023-06-30 15:10:00|15188.2|15187.2|15190.5|15189.5|15195.9|15194.9|15180.7|15179.7|4572
1688138100000|2023-06-30 15:15:00|15190.6|15189.6|15187.5|15186.5|15197.5|15196.5|15184.1|15183.1|3691
1688138400000|2023-06-30 15:20:00|15186.7|15185.7|15182.9|15181.9|15188.2|15187.2|15172.2|15171.2|3970
1688138700000|2023-06-30 15:25:00|15183.4|15182.4|15168.1|15167.1|15183.5|15182.5|15161.9|15160.9|5000
1688139000000|2023-06-30 15:30:00|15168|15167|15155.9|15154.9|15168|15167|15149.6|15148.6|6399
1688139300000|2023-06-30 15:35:00|15156.1|15155.1|15147.5|15146.5|15160.1|15159.1|15147.4|15146.4|4217
1688139600000|2023-06-30 15:40:00|15149.1|15148.1|15137.2|15136.2|15151.2|15150.2|15134.8|15133.8|6099
1688139900000|2023-06-30 15:45:00|15137.1|15136.1|15143.7|15142.7|15144.1|15143.1|15125.8|15124.8|6984
1688140200000|2023-06-30 15:50:00|15144.3|15143.3|15138.9|15137.9|15147.4|15146.4|15133.1|15132.1|5303
1688140500000|2023-06-30 15:55:00|15139.4|15138.4|15154.4|15153.4|15154.9|15153.9|15136.3|15135.3|5113
1688140800000|2023-06-30 16:00:00|15154.7|15153.7|15163.7|15162.7|15164.2|15163.2|15149.9|15148.9|3759
1688141100000|2023-06-30 16:05:00|15163.8|15162.8|15148.4|15147.4|15167.2|15166.2|15144.8|15143.8|5119
1688141400000|2023-06-30 16:10:00|15148.3|15147.3|15154.7|15153.7|15159.7|15158.7|15146.3|15145.3|3599
1688141700000|2023-06-30 16:15:00|15154.6|15153.6|15160.9|15159.9|15161.4|15160.4|15151.6|15150.6|3142
1688142000000|2023-06-30 16:20:00|15161.3|15160.3|15169.7|15168.7|15171.6|15170.6|15160.6|15159.6|4035
1688142300000|2023-06-30 16:25:00|15169.8|15168.8|15171.2|15170.2|15171.2|15170.2|15161.8|15160.8|3398
1688142600000|2023-06-30 16:30:00|15171.3|15170.3|15175.9|15174.9|15180.3|15179.3|15169.2|15168.2|3999
1688142900000|2023-06-30 16:35:00|15176.4|15175.4|15180.2|15179.2|15183.6|15182.6|15175.8|15174.8|2607
1688143200000|2023-06-30 16:40:00|15180.3|15179.3|15181.4|15180.4|15183.6|15182.6|15177.7|15176.7|2429
1688143500000|2023-06-30 16:45:00|15181.3|15180.3|15189.6|15188.6|15193.3|15192.3|15181.2|15180.2|3890
1688143800000|2023-06-30 16:50:00|15189.4|15188.4|15193.8|15192.8|15193.9|15192.9|15186.8|15185.8|2440
1688144100000|2023-06-30 16:55:00|15193.7|15192.7|15197.3|15196.3|15201.1|15200.1|15192.6|15191.6|3354
1688144400000|2023-06-30 17:00:00|15197.4|15196.4|15187.2|15186.2|15198.7|15197.7|15182.4|15181.4|4150
1688144700000|2023-06-30 17:05:00|15187.1|15186.1|15193.9|15192.9|15200.1|15199.1|15185.1|15184.1|3522
1688145000000|2023-06-30 17:10:00|15194.1|15193.1|15192.6|15191.6|15197.4|15196.4|15187.1|15186.1|2867
1688145300000|2023-06-30 17:15:00|15192.7|15191.7|15186.9|15185.9|15194.6|15193.6|15186.1|15185.1|1845
1688145600000|2023-06-30 17:20:00|15187.1|15186.1|15185.8|15184.8|15192.7|15191.7|15179.5|15178.5|2590
1688145900000|2023-06-30 17:25:00|15185.6|15184.6|15186.4|15185.4|15189.5|15188.5|15180.8|15179.8|1725
1688146200000|2023-06-30 17:30:00|15186.3|15185.3|15198.3|15197.3|15201.8|15200.8|15185.4|15184.4|4248
1688146500000|2023-06-30 17:35:00|15198.1|15197.1|15188|15187|15200.1|15199.1|15187.3|15186.3|3064
1688146800000|2023-06-30 17:40:00|15187.3|15186.3|15190.6|15189.6|15193.4|15192.4|15186.3|15185.3|2551
1688147100000|2023-06-30 17:45:00|15191|15190|15198.4|15197.4|15198.5|15197.5|15186.6|15185.6|2428
1688147400000|2023-06-30 17:50:00|15198.3|15197.3|15191.3|15190.3|15199.3|15198.3|15190.8|15189.8|1743
1688147700000|2023-06-30 17:55:00|15191.1|15190.1|15196.6|15195.6|15197.1|15196.1|15190|15189|1977
1688148000000|2023-06-30 18:00:00|15197.1|15196.1|15194.5|15193.5|15197.5|15196.5|15190.6|15189.6|2123
1688148300000|2023-06-30 18:05:00|15194.6|15193.6|15190.4|15189.4|15199.6|15198.6|15189.9|15188.9|2313
1688148600000|2023-06-30 18:10:00|15190.5|15189.5|15186.6|15185.6|15190.9|15189.9|15179.4|15178.4|3616
1688148900000|2023-06-30 18:15:00|15186.5|15185.5|15189.5|15188.5|15196.5|15195.5|15186.1|15185.1|2754
1688149200000|2023-06-30 18:20:00|15189.2|15188.2|15188.4|15187.4|15191.7|15190.7|15185.1|15184.1|1888
1688149500000|2023-06-30 18:25:00|15188.3|15187.3|15202.7|15201.7|15203.6|15202.6|15186.3|15185.3|4173
1688149800000|2023-06-30 18:30:00|15203.2|15202.2|15192.9|15191.9|15204.3|15203.3|15188.3|15187.3|3843
1688150100000|2023-06-30 18:35:00|15192.8|15191.8|15197.6|15196.6|15197.8|15196.8|15188.8|15187.8|2326
1688150400000|2023-06-30 18:40:00|15197.7|15196.7|15192.7|15191.7|15198.1|15197.1|15187.3|15186.3|2574
1688150700000|2023-06-30 18:45:00|15192.6|15191.6|15189.4|15188.4|15193.8|15192.8|15176.1|15175.1|4026
1688151000000|2023-06-30 18:50:00|15189.3|15188.3|15189.4|15188.4|15197.2|15196.2|15186.9|15185.9|2883
1688151300000|2023-06-30 18:55:00|15189.6|15188.6|15187.6|15186.6|15189.7|15188.7|15175.8|15174.8|3009
1688151600000|2023-06-30 19:00:00|15187.7|15186.7|15179.4|15178.4|15190.9|15189.9|15175.6|15174.6|3636
1688151900000|2023-06-30 19:05:00|15179.3|15178.3|15183.7|15182.7|15185.4|15184.4|15170.1|15169.1|4370
1688152200000|2023-06-30 19:10:00|15183.8|15182.8|15195.7|15194.7|15196.2|15195.2|15180.7|15179.7|3396
1688152500000|2023-06-30 19:15:00|15195.9|15194.9|15193.2|15192.2|15200.2|15199.2|15190.8|15189.8|3475
1688152800000|2023-06-30 19:20:00|15193.3|15192.3|15192.2|15191.2|15194.1|15193.1|15185.7|15184.7|3569
1688153100000|2023-06-30 19:25:00|15192.3|15191.3|15196.4|15195.4|15198.9|15197.9|15188.4|15187.4|2930
1688153400000|2023-06-30 19:30:00|15196.6|15195.6|15195.4|15194.4|15198.2|15197.2|15186.2|15185.2|3074
1688153700000|2023-06-30 19:35:00|15195.6|15194.6|15203.9|15202.9|15206.2|15205.2|15194.4|15193.4|4495
1688154000000|2023-06-30 19:40:00|15204.1|15203.1|15196|15195|15206.8|15205.8|15193.2|15192.2|4700
1688154300000|2023-06-30 19:45:00|15195|15194|15192.3|15191.3|15195|15194|15181.5|15180.5|4631
1688154600000|2023-06-30 19:50:00|15192.5|15191.5|15208.5|15207.5|15210.2|15209.2|15183.4|15182.4|9628
1688154900000|2023-06-30 19:55:00|15208.7|15207.7|15172|15171|15208.7|15207.7|15171.5|15170.5|20967
1688155200000|2023-06-30 20:00:00|15170.8|15169.8|15162.9|15160.9|15178.1|15176.1|15149.9|15147.9|10955
1688155500000|2023-06-30 20:05:00|15163.1|15161.1|15167.1|15165.1|15169.2|15167.2|15159.1|15157.1|2839
1688155800000|2023-06-30 20:10:00|15167.2|15165.2|15163.3|15161.3|15168.8|15166.8|15160.7|15158.7|1917
1688156100000|2023-06-30 20:15:00|15163.2|15161.2|15157.6|15155.6|15164.3|15162.3|15152.6|15150.6|1412
1688156400000|2023-06-30 20:20:00|15157.7|15155.7|15154.9|15152.9|15159.2|15157.2|15153.9|15151.9|660
1688156700000|2023-06-30 20:25:00|15154.7|15152.7|15155.6|15153.6|15157.4|15155.4|15154.6|15152.6|670
1688157000000|2023-06-30 20:30:00|15155.4|15153.4|15156.6|15154.6|15157.2|15155.2|15153.1|15151.1|550
1688157300000|2023-06-30 20:35:00|15156.7|15154.7|15159.2|15157.2|15159.3|15157.3|15155.2|15153.2|463
1688157600000|2023-06-30 20:40:00|15159.3|15157.3|15156.3|15154.3|15159.8|15157.8|15155.6|15153.6|378
1688157900000|2023-06-30 20:45:00|15156.4|15154.4|15157.1|15155.1|15158.3|15156.3|15155.7|15153.7|307
1688158200000|2023-06-30 20:50:00|15156.9|15154.9|15158.6|15156.6|15158.6|15156.6|15156.6|15154.6|255
1688158500000|2023-06-30 20:55:00|15158.7|15156.7|15160.4|15155.4|15160.4|15157.7|15156.9|15154.9|490
1688158800000|2023-06-30 21:00:00|15160.2|15155.2|15160.2|15155.2|15160.2|15155.2|15160.2|15155.2|0
1688335200000|2023-07-02 22:00:00|15176.1|15174.1|15197.4|15195.4|15199.4|15197.4|15176.1|15174.1|1293
1688335500000|2023-07-02 22:05:00|15197.6|15195.6|15194.2|15192.2|15203.6|15201.6|15193.3|15191.3|1049
1688335800000|2023-07-02 22:10:00|15194.3|15192.3|15192.1|15190.1|15195.4|15193.4|15189.4|15187.4|579
1688336100000|2023-07-02 22:15:00|15192.2|15190.2|15190.2|15188.2|15194.7|15192.7|15189.2|15187.2|353
1688336400000|2023-07-02 22:20:00|15190.1|15188.1|15188.9|15186.9|15190.8|15188.8|15188.8|15186.8|192
1688336700000|2023-07-02 22:25:00|15189.2|15187.2|15185.9|15183.9|15190.4|15188.4|15182.8|15180.8|374
1688337000000|2023-07-02 22:30:00|15186.2|15184.2|15180.7|15178.7|15186.9|15184.9|15177.7|15175.7|383
1688337300000|2023-07-02 22:35:00|15180.6|15178.6|15180.8|15178.8|15181.7|15179.7|15177.8|15175.8|208
1688337600000|2023-07-02 22:40:00|15180.7|15178.7|15181.9|15179.9|15182.2|15180.2|15178.9|15176.9|202
1688337900000|2023-07-02 22:45:00|15182.1|15180.1|15176.6|15174.6|15182.1|15180.1|15172.8|15170.8|433
1688338200000|2023-07-02 22:50:00|15176.4|15174.4|15177.8|15175.8|15179.4|15177.4|15175.8|15173.8|132
1688338500000|2023-07-02 22:55:00|15177.7|15175.7|15177.8|15175.8|15178.9|15176.9|15175.6|15173.6|129
1688338800000|2023-07-02 23:00:00|15177.9|15175.9|15179.3|15177.3|15181.3|15179.3|15177.9|15175.9|267
1688339100000|2023-07-02 23:05:00|15179.4|15177.4|15180.2|15178.2|15181.1|15179.1|15175.8|15173.8|324
1688339400000|2023-07-02 23:10:00|15180.3|15178.3|15189.3|15187.3|15189.6|15187.6|15179.9|15177.9|595
1688339700000|2023-07-02 23:15:00|15189.1|15187.1|15187.7|15185.7|15189.2|15187.2|15185.1|15183.1|234
1688340000000|2023-07-02 23:20:00|15187.8|15185.8|15193.7|15191.7|15197|15195|15186.7|15184.7|119
1688340300000|2023-07-02 23:25:00|15193.5|15191.5|15194.9|15192.9|15197.3|15195.3|15193.5|15191.5|150
1688340600000|2023-07-02 23:30:00|15195|15193|15190.3|15188.3|15195.3|15193.3|15190.3|15188.3|156
1688340900000|2023-07-02 23:35:00|15190.4|15188.4|15188.8|15186.8|15191|15189|15188|15186|134
1688341200000|2023-07-02 23:40:00|15188.6|15186.6|15192.8|15190.8|15193.4|15191.4|15188.3|15186.3|113
1688341500000|2023-07-02 23:45:00|15192.9|15190.9|15193|15191|15195.9|15193.9|15191.5|15189.5|291
1688341800000|2023-07-02 23:50:00|15192.9|15190.9|15193.5|15191.5|15196.3|15194.3|15192.3|15190.3|166
1688342100000|2023-07-02 23:55:00|15193.6|15191.6|15198.4|15196.4|15199.1|15197.1|15193.4|15191.4|223
1688342400000|2023-07-03 00:00:00|15198.5|15196.5|15199.1|15197.1|15205.4|15203.4|15197.9|15195.9|601
1688342700000|2023-07-03 00:05:00|15199|15197|15190.6|15188.6|15199.8|15197.8|15190.1|15188.1|456
1688343000000|2023-07-03 00:10:00|15190.8|15188.8|15184|15182|15192.1|15190.1|15183.5|15181.5|555
1688343300000|2023-07-03 00:15:00|15184.3|15182.3|15185|15183|15188.1|15186.1|15183.5|15181.5|349
1688343600000|2023-07-03 00:20:00|15185.1|15183.1|15183.5|15181.5|15186.1|15184.1|15182.8|15180.8|220
1688343900000|2023-07-03 00:25:00|15183.6|15181.6|15183|15181|15186.4|15184.4|15181.8|15179.8|226
1688344200000|2023-07-03 00:30:00|15183.1|15181.1|15183.8|15181.8|15186.1|15184.1|15181.6|15179.6|315
1688344500000|2023-07-03 00:35:00|15183.9|15181.9|15186|15184|15186.8|15184.8|15182.8|15180.8|181
1688344800000|2023-07-03 00:40:00|15186.3|15184.3|15183.5|15181.5|15186.5|15184.5|15182.6|15180.6|185
1688345100000|2023-07-03 00:45:00|15183.6|15181.6|15181.5|15179.5|15184.5|15182.5|15179.8|15177.8|295
1688345400000|2023-07-03 00:50:00|15182|15180|15183.3|15181.3|15185.3|15183.3|15181.8|15179.8|185
1688345700000|2023-07-03 00:55:00|15183.4|15181.4|15183.8|15181.8|15184.3|15182.3|15181.8|15179.8|107
1688346000000|2023-07-03 01:00:00|15183.9|15181.9|15180.3|15178.3|15184|15182|15178.9|15176.9|228
1688346300000|2023-07-03 01:05:00|15180.5|15178.5|15182.8|15180.8|15182.9|15180.9|15179.8|15177.8|186
1688346600000|2023-07-03 01:10:00|15182.6|15180.6|15181.3|15179.3|15182.8|15180.8|15179.4|15177.4|150
1688346900000|2023-07-03 01:15:00|15181.6|15179.6|15183.8|15181.8|15187.8|15185.8|15181.6|15179.6|495
1688347200000|2023-07-03 01:20:00|15183.9|15181.9|15183.6|15181.6|15184.3|15182.3|15181.5|15179.5|148
1688347500000|2023-07-03 01:25:00|15183.5|15181.5|15184.5|15182.5|15185.6|15183.6|15183.5|15181.5|146
1688347800000|2023-07-03 01:30:00|15184.4|15182.4|15190|15188|15190.9|15188.9|15184.4|15182.4|425
1688348100000|2023-07-03 01:35:00|15190.1|15188.1|15191.4|15189.4|15193|15191|15189.6|15187.6|350
1688348400000|2023-07-03 01:40:00|15191.5|15189.5|15193.5|15191.5|15196.5|15194.5|15191.5|15189.5|421
1688348700000|2023-07-03 01:45:00|15193.4|15191.4|15191.6|15189.6|15195|15193|15191.3|15189.3|281
1688349000000|2023-07-03 01:50:00|15191.5|15189.5|15191.3|15189.3|15192.4|15190.4|15189.6|15187.6|219
1688349300000|2023-07-03 01:55:00|15191.4|15189.4|15194|15192|15194.5|15192.5|15190.8|15188.8|207
1688349600000|2023-07-03 02:00:00|15194.1|15192.1|15193.3|15191.3|15194.9|15192.9|15191|15189|221
1688349900000|2023-07-03 02:05:00|15193|15191|15194.5|15192.5|15195.8|15193.8|15191.1|15189.1|276
1688350200000|2023-07-03 02:10:00|15194.4|15192.4|15194.6|15192.6|15196.3|15194.3|15194|15192|132
1688350500000|2023-07-03 02:15:00|15194.8|15192.8|15192.3|15190.3|15194.8|15192.8|15192|15190|168
1688350800000|2023-07-03 02:20:00|15192.1|15190.1|15191.3|15189.3|15192.9|15190.9|15191.1|15189.1|224
1688351100000|2023-07-03 02:25:00|15191.5|15189.5|15192.8|15190.8|15194.5|15192.5|15190.9|15188.9|187
1688351400000|2023-07-03 02:30:00|15192.6|15190.6|15188.9|15186.9|15193.3|15191.3|15188.6|15186.6|221
1688351700000|2023-07-03 02:35:00|15188.8|15186.8|15191.5|15189.5|15191.8|15189.8|15188.5|15186.5|141
1688352000000|2023-07-03 02:40:00|15191.6|15189.6|15188.9|15186.9|15192.3|15190.3|15187.9|15185.9|191
1688352300000|2023-07-03 02:45:00|15188.8|15186.8|15189|15187|15189.6|15187.6|15187.5|15185.5|107
1688352600000|2023-07-03 02:50:00|15188.9|15186.9|15192.5|15190.5|15192.9|15190.9|15188.8|15186.8|194
1688352900000|2023-07-03 02:55:00|15192.6|15190.6|15191.3|15189.3|15192.8|15190.8|15189|15187|137
1688353200000|2023-07-03 03:00:00|15191.4|15189.4|15191|15189|15192.4|15190.4|15190|15188|155
1688353500000|2023-07-03 03:05:00|15191.3|15189.3|15191.8|15189.8|15192.6|15190.6|15190.3|15188.3|168
1688353800000|2023-07-03 03:10:00|15191.6|15189.6|15192|15190|15192|15190|15189.9|15187.9|125
1688354100000|2023-07-03 03:15:00|15192.3|15190.3|15190.5|15188.5|15192.4|15190.4|15190.3|15188.3|177
1688354400000|2023-07-03 03:20:00|15190.6|15188.6|15195.3|15193.3|15196.8|15194.8|15189.3|15187.3|362
1688354700000|2023-07-03 03:25:00|15195.5|15193.5|15197.8|15195.8|15198.5|15196.5|15194.8|15192.8|187
1688355000000|2023-07-03 03:30:00|15197.5|15195.5|15199.5|15197.5|15200.5|15198.5|15197.3|15195.3|242
1688355300000|2023-07-03 03:35:00|15199.6|15197.6|15201|15199|15201.1|15199.1|15199|15197|218
1688355600000|2023-07-03 03:40:00|15201.1|15199.1|15201.8|15199.8|15203|15201|15199.8|15197.8|205
1688355900000|2023-07-03 03:45:00|15201.6|15199.6|15199.3|15197.3|15202.4|15200.4|15198.8|15196.8|186
1688356200000|2023-07-03 03:50:00|15199.4|15197.4|15200|15198|15200.6|15198.6|15197|15195|228
1688356500000|2023-07-03 03:55:00|15200.8|15198.8|15200|15198|15201.3|15199.3|15199.6|15197.6|108
1688356800000|2023-07-03 04:00:00|15199.9|15197.9|15200.6|15198.6|15200.8|15198.8|15197.4|15195.4|170
1688357100000|2023-07-03 04:05:00|15200.5|15198.5|15198.5|15196.5|15201.1|15199.1|15197.6|15195.6|126
1688357400000|2023-07-03 04:10:00|15198.6|15196.6|15199.1|15197.1|15200.1|15198.1|15197.3|15195.3|167
1688357700000|2023-07-03 04:15:00|15199|15197|15198.6|15196.6|15202.6|15200.6|15198|15196|259
1688358000000|2023-07-03 04:20:00|15198.8|15196.8|15201|15199|15201.6|15199.6|15198.5|15196.5|99
1688358300000|2023-07-03 04:25:00|15200.8|15198.8|15203.6|15201.6|15203.8|15201.8|15200.6|15198.6|157
1688358600000|2023-07-03 04:30:00|15203.5|15201.5|15203.3|15201.3|15204.9|15202.9|15200.9|15198.9|278
1688358900000|2023-07-03 04:35:00|15203.1|15201.1|15201.8|15199.8|15204|15202|15201.5|15199.5|121
1688359200000|2023-07-03 04:40:00|15202|15200|15202.3|15200.3|15202.9|15200.9|15200.8|15198.8|84
1688359500000|2023-07-03 04:45:00|15202.4|15200.4|15204.5|15202.5|15205.1|15203.1|15202.1|15200.1|177
1688359800000|2023-07-03 04:50:00|15204.6|15202.6|15200.5|15198.5|15204.9|15202.9|15199.9|15197.9|178
1688360100000|2023-07-03 04:55:00|15200.4|15198.4|15201.5|15199.5|15203.4|15201.4|15200.4|15198.4|128
1688360400000|2023-07-03 05:00:00|15201.3|15199.3|15199|15197|15201.3|15199.3|15197.8|15195.8|229
1688360700000|2023-07-03 05:05:00|15199.1|15197.1|15199.8|15197.8|15201.1|15199.1|15198.3|15196.3|199
1688361000000|2023-07-03 05:10:00|15199.6|15197.6|15198.3|15196.3|15199.6|15197.6|15197.3|15195.3|129
1688361300000|2023-07-03 05:15:00|15198.1|15196.1|15200.6|15198.6|15201.3|15199.3|15197.1|15195.1|174
1688361600000|2023-07-03 05:20:00|15200.8|15198.8|15199.3|15197.3|15200.8|15198.8|15196.3|15194.3|255
1688361900000|2023-07-03 05:25:00|15199.1|15197.1|15206.8|15204.8|15206.8|15204.8|15199.1|15197.1|383
1688362200000|2023-07-03 05:30:00|15206.5|15204.5|15206.4|15204.4|15211.8|15209.8|15205.3|15203.3|481
1688362500000|2023-07-03 05:35:00|15206.3|15204.3|15204.6|15202.6|15208.5|15206.5|15203.5|15201.5|188
1688362800000|2023-07-03 05:40:00|15204.5|15202.5|15202|15200|15204.6|15202.6|15200.5|15198.5|173
1688363100000|2023-07-03 05:45:00|15201.3|15199.3|15201|15199|15202.3|15200.3|15199.5|15197.5|191
1688363400000|2023-07-03 05:50:00|15201.4|15199.4|15203|15201|15203.9|15201.9|15200.1|15198.1|117
1688363700000|2023-07-03 05:55:00|15202.9|15200.9|15200.8|15198.8|15203.5|15201.5|15200.1|15198.1|180
1688364000000|2023-07-03 06:00:00|15200.9|15198.9|15191.5|15189.5|15201.4|15199.4|15190.3|15188.3|895
1688364300000|2023-07-03 06:05:00|15191.4|15189.4|15193.9|15191.9|15194.4|15192.4|15189|15187|302
1688364600000|2023-07-03 06:10:00|15194|15192|15190.9|15188.9|15195.5|15193.5|15190.8|15188.8|188
1688364900000|2023-07-03 06:15:00|15191.5|15189.5|15191.9|15189.9|15193.6|15191.6|15189.8|15187.8|205
1688365200000|2023-07-03 06:20:00|15192|15190|15192.1|15190.1|15194.6|15192.6|15190.8|15188.8|344
1688365500000|2023-07-03 06:25:00|15191.9|15189.9|15200|15198|15201.4|15199.4|15191.5|15189.5|474
1688365800000|2023-07-03 06:30:00|15201.5|15199.5|15202|15200|15202.1|15200.1|15198.3|15196.3|231
1688366100000|2023-07-03 06:35:00|15202.1|15200.1|15198.8|15196.8|15202.1|15200.1|15198.5|15196.5|161
1688366400000|2023-07-03 06:40:00|15198.9|15196.9|15199|15197|15201.6|15199.6|15198.3|15196.3|195
1688366700000|2023-07-03 06:45:00|15199.5|15197.5|15201.5|15199.5|15201.5|15199.5|15198|15196|167
1688367000000|2023-07-03 06:50:00|15201.6|15199.6|15201.6|15199.6|15202.9|15200.9|15197.9|15195.9|345
1688367300000|2023-07-03 06:55:00|15201.5|15199.5|15198.8|15196.8|15203.5|15201.5|15197.3|15195.3|358
1688367600000|2023-07-03 07:00:00|15198.9|15196.9|15199.1|15197.1|15204|15202|15196|15194|854
1688367900000|2023-07-03 07:05:00|15199.3|15197.3|15197.9|15195.9|15204.8|15202.8|15196.6|15194.6|561
1688368200000|2023-07-03 07:10:00|15197.8|15195.8|15201.6|15199.6|15202.6|15200.6|15197.8|15195.8|227
1688368500000|2023-07-03 07:15:00|15201.8|15199.8|15203.9|15201.9|15206.1|15204.1|15200.8|15198.8|505
1688368800000|2023-07-03 07:20:00|15203.8|15201.8|15203.9|15201.9|15207.3|15205.3|15199.9|15197.9|512
1688369100000|2023-07-03 07:25:00|15203.8|15201.8|15208.3|15206.3|15209.1|15207.1|15198|15196|598
1688369400000|2023-07-03 07:30:00|15208.4|15206.4|15209.5|15207.5|15214.3|15212.3|15206.5|15204.5|777
1688369700000|2023-07-03 07:35:00|15209.4|15207.4|15206.4|15204.4|15210.6|15208.6|15203.5|15201.5|477
1688370000000|2023-07-03 07:40:00|15206.3|15204.3|15209.1|15207.1|15209.8|15207.8|15201.9|15199.9|271
1688370300000|2023-07-03 07:45:00|15208.9|15206.9|15210.9|15208.9|15212.3|15210.3|15204.5|15202.5|443
1688370600000|2023-07-03 07:50:00|15210.8|15208.8|15204.9|15202.9|15211.5|15209.5|15204.9|15202.9|292
1688370900000|2023-07-03 07:55:00|15204.8|15202.8|15209.4|15207.4|15209.6|15207.6|15202.8|15200.8|284
1688371200000|2023-07-03 08:00:00|15209.5|15207.5|15222.5|15220.5|15225.9|15223.9|15208.6|15206.6|1608
1688371500000|2023-07-03 08:05:00|15222.6|15220.6|15226|15224|15228.4|15226.4|15221.6|15219.6|1079
1688371800000|2023-07-03 08:10:00|15225.9|15223.9|15230.4|15228.4|15235.3|15233.3|15225.9|15223.9|891
1688372100000|2023-07-03 08:15:00|15230.5|15228.5|15229|15227|15231.5|15229.5|15223.5|15221.5|615
1688372400000|2023-07-03 08:20:00|15229.1|15227.1|15223.5|15221.5|15230.1|15228.1|15222.5|15220.5|446
1688372700000|2023-07-03 08:25:00|15223.4|15221.4|15224.3|15222.3|15226.4|15224.4|15221.6|15219.6|391
1688373000000|2023-07-03 08:30:00|15224.1|15222.1|15228.5|15226.5|15232.3|15230.3|15222.9|15220.9|536
1688373300000|2023-07-03 08:35:00|15228.9|15226.9|15231|15229|15233.1|15231.1|15226.4|15224.4|468
1688373600000|2023-07-03 08:40:00|15230.5|15228.5|15237.3|15235.3|15237.4|15235.4|15228.1|15226.1|474
1688373900000|2023-07-03 08:45:00|15237.1|15235.1|15235.4|15233.4|15239.8|15237.8|15233.1|15231.1|659
1688374200000|2023-07-03 08:50:00|15235.3|15233.3|15232.8|15230.8|15236.3|15234.3|15231.5|15229.5|325
1688374500000|2023-07-03 08:55:00|15232.6|15230.6|15228.9|15226.9|15232.6|15230.6|15227.3|15225.3|521
1688374800000|2023-07-03 09:00:00|15229|15227|15227.3|15225.3|15229|15227|15224.9|15222.9|407
1688375100000|2023-07-03 09:05:00|15227|15225|15225.9|15223.9|15228.8|15226.8|15223.5|15221.5|285
1688375400000|2023-07-03 09:10:00|15226|15224|15225.1|15223.1|15227.8|15225.8|15223.8|15221.8|404
1688375700000|2023-07-03 09:15:00|15225|15223|15223.9|15221.9|15228.1|15226.1|15222.3|15220.3|312
1688376000000|2023-07-03 09:20:00|15224|15222|15224.4|15222.4|15224.8|15222.8|15220.6|15218.6|373
1688376300000|2023-07-03 09:25:00|15224.3|15222.3|15225.1|15223.1|15225.6|15223.6|15223.1|15221.1|114
1688376600000|2023-07-03 09:30:00|15225.3|15223.3|15220.5|15218.5|15225.3|15223.3|15219|15217|452
1688376900000|2023-07-03 09:35:00|15220.8|15218.8|15221.4|15219.4|15223.9|15221.9|15219|15217|334
1688377200000|2023-07-03 09:40:00|15221.3|15219.3|15220.3|15218.3|15222.6|15220.6|15218.4|15216.4|324
1688377500000|2023-07-03 09:45:00|15219.8|15217.8|15222|15220|15222|15220|15218.6|15216.6|251
1688377800000|2023-07-03 09:50:00|15221.8|15219.8|15220.4|15218.4|15222.5|15220.5|15218.8|15216.8|366
1688378100000|2023-07-03 09:55:00|15220.5|15218.5|15221.6|15219.6|15222.6|15220.6|15219.3|15217.3|192
1688378400000|2023-07-03 10:00:00|15221.5|15219.5|15216.4|15214.4|15223.9|15221.9|15216.3|15214.3|504
1688378700000|2023-07-03 10:05:00|15216.5|15214.5|15212.5|15210.5|15216.5|15214.5|15193.3|15191.3|2174
1688379000000|2023-07-03 10:10:00|15212.4|15210.4|15202.5|15200.5|15212.5|15210.5|15202.3|15200.3|727
1688379300000|2023-07-03 10:15:00|15202.4|15200.4|15210.3|15208.3|15214.1|15212.1|15202.4|15200.4|763
1688379600000|2023-07-03 10:20:00|15210.1|15208.1|15215.8|15213.8|15218.3|15216.3|15208.4|15206.4|570
1688379900000|2023-07-03 10:25:00|15215.5|15213.5|15222.1|15220.1|15223.4|15221.4|15214.8|15212.8|654
1688380200000|2023-07-03 10:30:00|15222.3|15220.3|15222.5|15220.5|15223.6|15221.6|15218.5|15216.5|461
1688380500000|2023-07-03 10:35:00|15222.6|15220.6|15218.8|15216.8|15223.1|15221.1|15217.4|15215.4|368
1688380800000|2023-07-03 10:40:00|15219|15217|15219|15217|15221|15219|15217|15215|267
1688381100000|2023-07-03 10:45:00|15218.6|15216.6|15219|15217|15219|15217|15211.9|15209.9|424
1688381400000|2023-07-03 10:50:00|15219.1|15217.1|15221.5|15219.5|15221.6|15219.6|15216.3|15214.3|344
1688381700000|2023-07-03 10:55:00|15221.4|15219.4|15212.8|15210.8|15221.8|15219.8|15211.8|15209.8|334
1688382000000|2023-07-03 11:00:00|15212.6|15210.6|15213|15211|15215.1|15213.1|15206.4|15204.4|998
1688382300000|2023-07-03 11:05:00|15212.9|15210.9|15206.8|15204.8|15213.1|15211.1|15205.4|15203.4|504
1688382600000|2023-07-03 11:10:00|15206.6|15204.6|15203.9|15201.9|15208.8|15206.8|15199.8|15197.8|783
1688382900000|2023-07-03 11:15:00|15204|15202|15200.8|15198.8|15205.5|15203.5|15199.5|15197.5|476
1688383200000|2023-07-03 11:20:00|15200.6|15198.6|15205|15203|15206.1|15204.1|15199.9|15197.9|543
1688383500000|2023-07-03 11:25:00|15204.5|15202.5|15201.3|15199.3|15207.3|15205.3|15201.3|15199.3|426
1688383800000|2023-07-03 11:30:00|15201|15199|15195.8|15193.8|15202.6|15200.6|15194.8|15192.8|780
1688384100000|2023-07-03 11:35:00|15195.5|15193.5|15196.8|15194.8|15198.8|15196.8|15194.5|15192.5|795
1688384400000|2023-07-03 11:40:00|15197.3|15195.3|15192.4|15190.4|15198.3|15196.3|15189.5|15187.5|679
1688384700000|2023-07-03 11:45:00|15192.3|15190.3|15193.1|15191.1|15194.4|15192.4|15190.6|15188.6|481
1688385000000|2023-07-03 11:50:00|15192.9|15190.9|15188.4|15186.4|15193.5|15191.5|15186.4|15184.4|621
1688385300000|2023-07-03 11:55:00|15188.5|15186.5|15185.9|15183.9|15189.8|15187.8|15184.3|15182.3|540
1688385600000|2023-07-03 12:00:00|15186|15184|15186.5|15184.5|15189.5|15187.5|15182.6|15180.6|890
1688385900000|2023-07-03 12:05:00|15186.6|15184.6|15184.8|15182.8|15188.6|15186.6|15181.8|15179.8|517
1688386200000|2023-07-03 12:10:00|15185|15183|15181.5|15179.5|15188.5|15186.5|15181.1|15179.1|725
1688386500000|2023-07-03 12:15:00|15181.4|15179.4|15185|15183|15185.9|15183.9|15179.4|15177.4|681
1688386800000|2023-07-03 12:20:00|15185.4|15183.4|15195.1|15193.1|15196.3|15194.3|15183|15181|1463
1688387100000|2023-07-03 12:25:00|15195.3|15193.3|15195.1|15193.1|15197.8|15195.8|15191.3|15189.3|828
1688387400000|2023-07-03 12:30:00|15195.3|15193.3|15188.9|15186.9|15195.9|15193.9|15185|15183|1106
1688387700000|2023-07-03 12:35:00|15189|15187|15189.9|15187.9|15190.9|15188.9|15182.5|15180.5|976
1688388000000|2023-07-03 12:40:00|15190|15188|15188.3|15186.3|15193.4|15191.4|15187|15185|1255
1688388300000|2023-07-03 12:45:00|15188.4|15186.4|15194.1|15192.1|15194.3|15192.3|15188.3|15186.3|859
1688388600000|2023-07-03 12:50:00|15194.3|15192.3|15200.8|15198.8|15201.5|15199.5|15191.8|15189.8|1185
1688388900000|2023-07-03 12:55:00|15200.9|15198.9|15199.3|15197.3|15205.1|15203.1|15197.5|15195.5|1308
1688389200000|2023-07-03 13:00:00|15199.1|15197.1|15201.3|15199.3|15202.6|15200.6|15195|15193|1025
1688389500000|2023-07-03 13:05:00|15201.4|15199.4|15207.6|15205.6|15207.6|15205.6|15198.9|15196.9|934
1688389800000|2023-07-03 13:10:00|15207.5|15205.5|15200.5|15198.5|15207.5|15205.5|15199.6|15197.6|1238
1688390100000|2023-07-03 13:15:00|15200.4|15198.4|15197.4|15195.4|15202.3|15200.3|15193.3|15191.3|1538
1688390400000|2023-07-03 13:20:00|15197.8|15195.8|15204.1|15202.1|15205|15203|15194.9|15192.9|1636
1688390700000|2023-07-03 13:25:00|15203.5|15201.5|15203.3|15201.3|15207|15205|15194.3|15192.3|2641
1688391000000|2023-07-03 13:30:00|15202.8|15201.8|15208.3|15207.3|15215.9|15214.9|15190.3|15189.3|12409
1688391300000|2023-07-03 13:35:00|15208|15207|15204.8|15203.8|15214.5|15213.5|15185.1|15184.1|8738
1688391600000|2023-07-03 13:40:00|15205.1|15204.1|15220.1|15219.1|15222.1|15221.1|15204.3|15203.3|5799
1688391900000|2023-07-03 13:45:00|15220|15219|15224.8|15223.8|15230.8|15229.8|15207|15206|7884
1688392200000|2023-07-03 13:50:00|15224.6|15223.6|15219.5|15218.5|15237.4|15236.4|15218.4|15217.4|7075
1688392500000|2023-07-03 13:55:00|15219.8|15218.8|15219.9|15218.9|15224|15223|15201.9|15200.9|6203
1688392800000|2023-07-03 14:00:00|15219.8|15218.8|15218|15217|15234.6|15233.6|15211.9|15210.9|6439
1688393100000|2023-07-03 14:05:00|15218.3|15217.3|15218.5|15217.5|15223.3|15222.3|15204.3|15203.3|5021
1688393400000|2023-07-03 14:10:00|15218.4|15217.4|15209|15208|15220.4|15219.4|15204.6|15203.6|3486
1688393700000|2023-07-03 14:15:00|15208.8|15207.8|15203.8|15202.8|15211.9|15210.9|15199.3|15198.3|4034
1688394000000|2023-07-03 14:20:00|15203.6|15202.6|15214.8|15213.8|15215.6|15214.6|15192.5|15191.5|4914
1688394300000|2023-07-03 14:25:00|15214.6|15213.6|15202.8|15201.8|15217.5|15216.5|15201.1|15200.1|4030
1688394600000|2023-07-03 14:30:00|15202.9|15201.9|15192|15191|15206.8|15205.8|15181.6|15180.6|5758
1688394900000|2023-07-03 14:35:00|15192.1|15191.1|15172.6|15171.6|15194.5|15193.5|15172.3|15171.3|5692
1688395200000|2023-07-03 14:40:00|15172.9|15171.9|15172.8|15171.8|15174.9|15173.9|15161.6|15160.6|6115
1688395500000|2023-07-03 14:45:00|15172.5|15171.5|15175|15174|15175.3|15174.3|15162.5|15161.5|4271
1688395800000|2023-07-03 14:50:00|15174.9|15173.9|15178.9|15177.9|15180.6|15179.6|15166.9|15165.9|4324
1688396100000|2023-07-03 14:55:00|15179|15178|15162.8|15161.8|15181.6|15180.6|15158.1|15157.1|5016
1688396400000|2023-07-03 15:00:00|15163|15162|15159.8|15158.8|15168|15167|15157|15156|4045
1688396700000|2023-07-03 15:05:00|15159.5|15158.5|15166.8|15165.8|15172.4|15171.4|15156.9|15155.9|3468
1688397000000|2023-07-03 15:10:00|15166.9|15165.9|15173.4|15172.4|15175.1|15174.1|15163|15162|2492
1688397300000|2023-07-03 15:15:00|15173.3|15172.3|15174.8|15173.8|15180.9|15179.9|15165.9|15164.9|3557
1688397600000|2023-07-03 15:20:00|15175.3|15174.3|15178|15177|15178.8|15177.8|15170.8|15169.8|1849
1688397900000|2023-07-03 15:25:00|15177.9|15176.9|15169.3|15168.3|15177.9|15176.9|15158.8|15157.8|3106
1688398200000|2023-07-03 15:30:00|15169.4|15168.4|15169.3|15168.3|15173.4|15172.4|15159.3|15158.3|2853
1688398500000|2023-07-03 15:35:00|15169.1|15168.1|15162.4|15161.4|15169.1|15168.1|15158.5|15157.5|3071
1688398800000|2023-07-03 15:40:00|15162.3|15161.3|15162.6|15161.6|15169.5|15168.5|15155.6|15154.6|3452
1688399100000|2023-07-03 15:45:00|15163|15162|15170.1|15169.1|15170.3|15169.3|15157.9|15156.9|2420
1688399400000|2023-07-03 15:50:00|15170.3|15169.3|15172.1|15171.1|15172.6|15171.6|15163.5|15162.5|2245
1688399700000|2023-07-03 15:55:00|15172.3|15171.3|15169.1|15168.1|15172.9|15171.9|15162.9|15161.9|2069
1688400000000|2023-07-03 16:00:00|15168.6|15167.6|15170.5|15169.5|15172.3|15171.3|15165.1|15164.1|1771
1688400300000|2023-07-03 16:05:00|15170.3|15169.3|15165.8|15164.8|15173.3|15172.3|15163.5|15162.5|2087
1688400600000|2023-07-03 16:10:00|15165.9|15164.9|15176|15175|15176.9|15175.9|15164.3|15163.3|2420
1688400900000|2023-07-03 16:15:00|15175.9|15174.9|15183.3|15182.3|15183.9|15182.9|15172|15171|2334
1688401200000|2023-07-03 16:20:00|15183.4|15182.4|15185.3|15184.3|15187.4|15186.4|15181.3|15180.3|2387
1688401500000|2023-07-03 16:25:00|15184.9|15183.9|15186.6|15185.6|15192.4|15191.4|15183.4|15182.4|2560
1688401800000|2023-07-03 16:30:00|15186.8|15185.8|15190|15189|15193.8|15192.8|15183.8|15182.8|2829
1688402100000|2023-07-03 16:35:00|15190.1|15189.1|15190.1|15189.1|15191.9|15190.9|15185.3|15184.3|1714
1688402400000|2023-07-03 16:40:00|15190|15189|15191.9|15190.9|15196.6|15195.6|15189.4|15188.4|2205
1688402700000|2023-07-03 16:45:00|15191.8|15190.8|15195|15194|15198.3|15197.3|15189.6|15188.6|2486
1688403000000|2023-07-03 16:50:00|15193.6|15192.6|15197.5|15196.5|15197.8|15196.8|15188|15187|3186
1688403300000|2023-07-03 16:55:00|15198.1|15197.1|15210.5|15209.5|15212.1|15211.1|15197.4|15196.4|6402
1688403600000|2023-07-03 17:00:00|15208.9|15207.9|15204.3|15203.3|15211.5|15210.5|15196.6|15195.6|3575
1688403900000|2023-07-03 17:05:00|15204|15203|15201.1|15200.1|15205.5|15204.5|15197.2|15196.2|1175
1688404200000|2023-07-03 17:10:00|15201.2|15200.2|15203.4|15198.4|15204.8|15203.8|15200|15198.4|796
1688404500000|2023-07-03 17:15:00|15203.2|15198.2|15203.3|15198.3|15203.8|15198.8|15202.1|15197.1|0
1688404800000|2023-07-03 17:20:00|15203.2|15198.2|15222.6|15217.6|15230.7|15225.7|15202.3|15197.3|0
1688405100000|2023-07-03 17:25:00|15222.2|15217.2|15222.3|15217.3|15225.6|15220.6|15220|15215|0
1688405400000|2023-07-03 17:30:00|15222|15217|15220.8|15215.8|15222.2|15217.2|15220.8|15215.8|0
1688405700000|2023-07-03 17:35:00|15220.7|15215.7|15208.1|15203.1|15220.7|15215.7|15208.1|15203.1|0
1688406000000|2023-07-03 17:40:00|15207.1|15202.1|15205.2|15200.2|15207.1|15202.1|15205.2|15200.2|0
1688406300000|2023-07-03 17:45:00|15205.3|15200.3|15208.3|15203.3|15208.6|15203.6|15205.2|15200.2|0
1688406600000|2023-07-03 17:50:00|15208.6|15203.6|15209.1|15204.1|15209.1|15204.1|15208.5|15203.5|0
1688406900000|2023-07-03 17:55:00|15209.5|15204.5|15209.2|15204.2|15209.5|15204.5|15209.1|15204.1|0
1688407200000|2023-07-03 18:00:00|15209.1|15204.1|15209.2|15204.2|15209.3|15204.3|15208.9|15203.9|0
1688407500000|2023-07-03 18:05:00|15209.4|15204.4|15208.6|15203.6|15209.9|15204.9|15208.6|15203.6|0
1688407800000|2023-07-03 18:10:00|15208.9|15203.9|15208.9|15203.9|15209.5|15204.5|15208.9|15203.9|0
1688408100000|2023-07-03 18:15:00|15208.8|15203.8|15208.8|15203.8|15209.1|15204.1|15208.8|15203.8|0
1688408400000|2023-07-03 18:20:00|15208.7|15203.7|15208.6|15203.6|15208.7|15203.7|15208.3|15203.3|0
1688408700000|2023-07-03 18:25:00|15208.5|15203.5|15206.9|15201.9|15208.5|15203.5|15206.6|15201.6|0
1688409000000|2023-07-03 18:30:00|15206.8|15201.8|15207.3|15202.3|15208|15203|15206.6|15201.6|0
1688409300000|2023-07-03 18:35:00|15207.4|15202.4|15206.8|15201.8|15207.4|15202.4|15206.1|15201.1|0
1688409600000|2023-07-03 18:40:00|15206.4|15201.4|15207|15202|15207|15202|15206.4|15201.4|0
1688409900000|2023-07-03 18:45:00|15207.4|15202.4|15207.4|15202.4|15207.5|15202.5|15207.3|15202.3|0
1688410200000|2023-07-03 18:50:00|15207.7|15202.7|15207.5|15202.5|15207.7|15202.7|15207|15202|0
1688410500000|2023-07-03 18:55:00|15207.6|15202.6|15207.1|15202.1|15207.6|15202.6|15206.9|15201.9|0
1688410800000|2023-07-03 19:00:00|15207.2|15202.2|15207.7|15202.7|15208.1|15203.1|15207.2|15202.2|0
1688411100000|2023-07-03 19:05:00|15207.6|15202.6|15207.8|15202.8|15207.8|15202.8|15207.6|15202.6|0
1688411400000|2023-07-03 19:10:00|15207.6|15202.6|15207.7|15202.7|15207.7|15202.7|15207.6|15202.6|0
1688411700000|2023-07-03 19:15:00|15207.3|15202.3|15208.1|15203.1|15208.1|15203.1|15207.3|15202.3|0
1688412000000|2023-07-03 19:20:00|15208.9|15203.9|15208.5|15203.5|15209|15204|15208.1|15203.1|0
1688412300000|2023-07-03 19:25:00|15208.2|15203.2|15208.3|15203.3|15208.7|15203.7|15208.2|15203.2|0
1688412600000|2023-07-03 19:30:00|15208.4|15203.4|15208.3|15203.3|15208.4|15203.4|15208.3|15203.3|0
1688412900000|2023-07-03 19:35:00|15208.5|15203.5|15208.8|15203.8|15208.8|15203.8|15208|15203|0
1688413200000|2023-07-03 19:40:00|15208.9|15203.9|15208.7|15203.7|15209.7|15204.7|15208.6|15203.6|0
1688413500000|2023-07-03 19:45:00|15208.6|15203.6|15208.6|15203.6|15208.9|15203.9|15208.4|15203.4|0
1688413800000|2023-07-03 19:50:00|15208.5|15203.5|15208.2|15203.2|15208.5|15203.5|15208.1|15203.1|0
1688414100000|2023-07-03 19:55:00|15208.1|15203.1|15208.9|15203.9|15210.6|15205.6|15208.1|15203.1|0
1688414400000|2023-07-03 20:00:00|15208.8|15203.8|15208.6|15203.6|15209.3|15204.3|15208.6|15203.6|0
1688414700000|2023-07-03 20:05:00|15208.5|15203.5|15208.7|15203.7|15208.8|15203.8|15208.5|15203.5|0
1688415000000|2023-07-03 20:10:00|15208.8|15203.8|15208.4|15203.4|15208.8|15203.8|15208.4|15203.4|0
1688415300000|2023-07-03 20:15:00|15207.9|15202.9|15207.2|15202.2|15208.3|15203.3|15206.7|15201.7|0
1688415600000|2023-07-03 20:20:00|15206.6|15201.6|15205.8|15200.8|15206.7|15201.7|15205.8|15200.8|0
1688415900000|2023-07-03 20:25:00|15206.6|15201.6|15206.5|15201.5|15207.2|15202.2|15205.7|15200.7|0
1688416200000|2023-07-03 20:30:00|15206.6|15201.6|15206.5|15201.5|15206.7|15201.7|15206.3|15201.3|0
1688416500000|2023-07-03 20:35:00|15206.2|15201.2|15206.8|15201.8|15206.8|15201.8|15206.1|15201.1|0
1688416800000|2023-07-03 20:40:00|15206.7|15201.7|15206.6|15201.6|15206.8|15201.8|15205.8|15200.8|0
1688417100000|2023-07-03 20:45:00|15206.4|15201.4|15206.6|15201.6|15206.6|15201.6|15206.3|15201.3|0
1688417400000|2023-07-03 20:50:00|15206.7|15201.7|15206.1|15201.1|15207.6|15202.6|15205.9|15200.9|0
1688417700000|2023-07-03 20:55:00|15204.9|15199.9|15205|15200|15205.8|15200.8|15202.8|15197.8|0
1688418000000|2023-07-03 21:00:00|15204.6|15199.6|15205|15200|15205|15200|15204.2|15199.2|0
1688418300000|2023-07-03 21:05:00|15205.7|15200.7|15208|15203|15208|15203|15205.7|15200.7|0
1688419200000|2023-07-03 21:20:00|15207.9|15202.9|15207.9|15202.9|15207.9|15202.9|15207.9|15202.9|0
1688421000000|2023-07-03 21:50:00|15208.1|15203.1|15208.1|15203.1|15208.1|15203.1|15208.1|15203.1|0
1688421600000|2023-07-03 22:00:00|15195.3|15193.3|15192.6|15190.6|15202.8|15200.8|15188.7|15186.7|344
1688421900000|2023-07-03 22:05:00|15192.5|15190.5|15194.2|15192.2|15194.3|15192.3|15191.3|15189.3|105
1688422200000|2023-07-03 22:10:00|15194.5|15192.5|15190.7|15188.7|15194.5|15192.5|15188.6|15186.6|176
1688422500000|2023-07-03 22:15:00|15190.8|15188.8|15189.2|15187.2|15191.8|15189.8|15188.6|15186.6|85
1688422800000|2023-07-03 22:20:00|15189.1|15187.1|15189.7|15187.7|15190.2|15188.2|15188.1|15186.1|117
1688423100000|2023-07-03 22:25:00|15189.6|15187.6|15189.5|15187.5|15190.2|15188.2|15189.2|15187.2|19
1688423400000|2023-07-03 22:30:00|15189.3|15187.3|15183.2|15181.2|15189.8|15187.8|15181.7|15179.7|205
1688423700000|2023-07-03 22:35:00|15183.1|15181.1|15186.6|15184.6|15187.1|15185.1|15182.1|15180.1|105
1688424000000|2023-07-03 22:40:00|15186.5|15184.5|15187.2|15185.2|15187.5|15185.5|15185.8|15183.8|31
1688424300000|2023-07-03 22:45:00|15187.3|15185.3|15187.3|15185.3|15188.2|15186.2|15187.1|15185.1|14
1688424600000|2023-07-03 22:50:00|15187.2|15185.2|15185.8|15183.8|15187.3|15185.3|15183.3|15181.3|171
1688424900000|2023-07-03 22:55:00|15185.7|15183.7|15187.2|15185.2|15187.2|15185.2|15185.5|15183.5|51
1688425200000|2023-07-03 23:00:00|15187.1|15185.1|15186|15184|15187.3|15185.3|15186|15184|78
1688425500000|2023-07-03 23:05:00|15186.1|15184.1|15187.6|15185.6|15187.8|15185.8|15186|15184|67
1688425800000|2023-07-03 23:10:00|15187.5|15185.5|15187.2|15185.2|15187.8|15185.8|15185.8|15183.8|57
1688426100000|2023-07-03 23:15:00|15187.3|15185.3|15187.8|15185.8|15188.3|15186.3|15186.8|15184.8|56
1688426400000|2023-07-03 23:20:00|15188|15186|15191.1|15189.1|15191.5|15189.5|15187.7|15185.7|119
1688426700000|2023-07-03 23:25:00|15190.5|15188.5|15189.6|15187.6|15190.6|15188.6|15189.6|15187.6|40
1688427000000|2023-07-03 23:30:00|15189.7|15187.7|15185.2|15183.2|15189.7|15187.7|15184.3|15182.3|145
1688427300000|2023-07-03 23:35:00|15185.1|15183.1|15184.3|15182.3|15185.1|15183.1|15183.8|15181.8|75
1688427600000|2023-07-03 23:40:00|15184.2|15182.2|15186.2|15184.2|15186.5|15184.5|15184.1|15182.1|61
1688427900000|2023-07-03 23:45:00|15186.3|15184.3|15181.3|15179.3|15186.7|15184.7|15180.6|15178.6|224
1688428200000|2023-07-03 23:50:00|15181.5|15179.5|15181.8|15179.8|15183.1|15181.1|15181.5|15179.5|138
1688428500000|2023-07-03 23:55:00|15182|15180|15183.6|15181.6|15183.8|15181.8|15180.8|15178.8|150
1688428800000|2023-07-04 00:00:00|15183.8|15181.8|15186.6|15184.6|15186.8|15184.8|15180.8|15178.8|330
1688429100000|2023-07-04 00:05:00|15186.7|15184.7|15192.8|15190.8|15193.6|15191.6|15185.3|15183.3|227
1688429400000|2023-07-04 00:10:00|15193|15191|15196.4|15194.4|15196.6|15194.6|15192.1|15190.1|168
1688429700000|2023-07-04 00:15:00|15196.2|15194.2|15196.4|15194.4|15197.4|15195.4|15193.5|15191.5|236
1688430000000|2023-07-04 00:20:00|15196.5|15194.5|15196.6|15194.6|15199.9|15197.9|15194.6|15192.6|229
1688430300000|2023-07-04 00:25:00|15196.7|15194.7|15195.2|15193.2|15198|15196|15193.9|15191.9|96
1688430600000|2023-07-04 00:30:00|15195.4|15193.4|15195.9|15193.9|15196.5|15194.5|15193.6|15191.6|73
1688430900000|2023-07-04 00:35:00|15196|15194|15195.4|15193.4|15196.9|15194.9|15193.9|15191.9|129
1688431200000|2023-07-04 00:40:00|15195.2|15193.2|15191.9|15189.9|15195.6|15193.6|15191.6|15189.6|93
1688431500000|2023-07-04 00:45:00|15191.7|15189.7|15193.5|15191.5|15194.2|15192.2|15191.1|15189.1|132
1688431800000|2023-07-04 00:50:00|15193.4|15191.4|15194|15192|15195.4|15193.4|15192.7|15190.7|81
1688432100000|2023-07-04 00:55:00|15194.1|15192.1|15191.4|15189.4|15194.6|15192.6|15191.2|15189.2|68
1688432400000|2023-07-04 01:00:00|15191.2|15189.2|15193.2|15191.2|15194.6|15192.6|15189.9|15187.9|148
1688432700000|2023-07-04 01:05:00|15193.1|15191.1|15193.1|15191.1|15193.5|15191.5|15190.6|15188.6|96
1688433000000|2023-07-04 01:10:00|15193.2|15191.2|15192.4|15190.4|15194.6|15192.6|15191.4|15189.4|94
1688433300000|2023-07-04 01:15:00|15191.7|15189.7|15194.5|15192.5|15195|15193|15190.4|15188.4|162
1688433600000|2023-07-04 01:20:00|15194.6|15192.6|15190.6|15188.6|15196.1|15194.1|15190.2|15188.2|173
1688433900000|2023-07-04 01:25:00|15190.7|15188.7|15187.6|15185.6|15191.5|15189.5|15187.4|15185.4|220
1688434200000|2023-07-04 01:30:00|15187.9|15185.9|15183.2|15181.2|15188.1|15186.1|15182.6|15180.6|378
1688434500000|2023-07-04 01:35:00|15183.1|15181.1|15183.9|15181.9|15185.4|15183.4|15182.6|15180.6|201
1688434800000|2023-07-04 01:40:00|15184|15182|15188.1|15186.1|15188.1|15186.1|15183.9|15181.9|146
1688435100000|2023-07-04 01:45:00|15187.7|15185.7|15192.1|15190.1|15192.4|15190.4|15186.2|15184.2|204
1688435400000|2023-07-04 01:50:00|15192|15190|15190.6|15188.6|15192.6|15190.6|15190.1|15188.1|186
1688435700000|2023-07-04 01:55:00|15190.7|15188.7|15194.4|15192.4|15195.4|15193.4|15190|15188|262
1688436000000|2023-07-04 02:00:00|15194.5|15192.5|15192.6|15190.6|15194.9|15192.9|15192.4|15190.4|133
1688436300000|2023-07-04 02:05:00|15192.5|15190.5|15190.2|15188.2|15192.6|15190.6|15189.4|15187.4|148
1688436600000|2023-07-04 02:10:00|15190.1|15188.1|15189.2|15187.2|15190.1|15188.1|15187.1|15185.1|184
1688436900000|2023-07-04 02:15:00|15189.1|15187.1|15191.5|15189.5|15192.6|15190.6|15187.7|15185.7|131
1688437200000|2023-07-04 02:20:00|15191.6|15189.6|15192.4|15190.4|15193.7|15191.7|15191.1|15189.1|97
1688437500000|2023-07-04 02:25:00|15192.5|15190.5|15193|15191|15194|15192|15191.9|15189.9|74
1688437800000|2023-07-04 02:30:00|15192.9|15190.9|15193.1|15191.1|15193.4|15191.4|15191.1|15189.1|101
1688438100000|2023-07-04 02:35:00|15193|15191|15192.6|15190.6|15193.6|15191.6|15191.9|15189.9|56
1688438400000|2023-07-04 02:40:00|15192.9|15190.9|15193.4|15191.4|15193.9|15191.9|15191|15189|76
1688438700000|2023-07-04 02:45:00|15193.6|15191.6|15192.6|15190.6|15193.6|15191.6|15192.1|15190.1|44
1688439000000|2023-07-04 02:50:00|15192.1|15190.1|15192.7|15190.7|15193.2|15191.2|15191.1|15189.1|40
1688439300000|2023-07-04 02:55:00|15192.6|15190.6|15192.7|15190.7|15193.1|15191.1|15190.4|15188.4|79
1688439600000|2023-07-04 03:00:00|15192.9|15190.9|15194.1|15192.1|15195|15193|15192|15190|98
1688439900000|2023-07-04 03:05:00|15194.2|15192.2|15195.1|15193.1|15195.2|15193.2|15193.1|15191.1|94
1688440200000|2023-07-04 03:10:00|15195|15193|15195.1|15193.1|15195.6|15193.6|15194.4|15192.4|73
1688440500000|2023-07-04 03:15:00|15195|15193|15196.1|15194.1|15197.5|15195.5|15194.7|15192.7|140
1688440800000|2023-07-04 03:20:00|15196|15194|15195.1|15193.1|15196.1|15194.1|15195.1|15193.1|50
1688441100000|2023-07-04 03:25:00|15195.2|15193.2|15193.9|15191.9|15195.4|15193.4|15193.7|15191.7|71
1688441400000|2023-07-04 03:30:00|15194|15192|15196.9|15194.9|15198|15196|15193.9|15191.9|105
1688441700000|2023-07-04 03:35:00|15196.7|15194.7|15198.4|15196.4|15199.2|15197.2|15196.6|15194.6|142
1688442000000|2023-07-04 03:40:00|15198.2|15196.2|15198.5|15196.5|15198.7|15196.7|15196.1|15194.1|89
1688442300000|2023-07-04 03:45:00|15198.4|15196.4|15199.6|15197.6|15200.5|15198.5|15197.6|15195.6|175
1688442600000|2023-07-04 03:50:00|15199.7|15197.7|15199.4|15197.4|15200.4|15198.4|15198.2|15196.2|80
1688442900000|2023-07-04 03:55:00|15199.2|15197.2|15198|15196|15199.2|15197.2|15197.7|15195.7|30
1688443200000|2023-07-04 04:00:00|15197.9|15195.9|15198.1|15196.1|15198.2|15196.2|15195.6|15193.6|112
1688443500000|2023-07-04 04:05:00|15198.2|15196.2|15199.1|15197.1|15199.7|15197.7|15197.6|15195.6|53
1688443800000|2023-07-04 04:10:00|15199.2|15197.2|15198.6|15196.6|15199.9|15197.9|15197.9|15195.9|72
1688444100000|2023-07-04 04:15:00|15198.5|15196.5|15200.1|15198.1|15200.7|15198.7|15197.4|15195.4|82
1688444400000|2023-07-04 04:20:00|15199.9|15197.9|15199.6|15197.6|15201.9|15199.9|15199|15197|118
1688444700000|2023-07-04 04:25:00|15199.7|15197.7|15201.4|15199.4|15201.4|15199.4|15199|15197|60
1688445000000|2023-07-04 04:30:00|15201.1|15199.1|15202.4|15200.4|15203|15201|15199.2|15197.2|340
1688445300000|2023-07-04 04:35:00|15202.2|15200.2|15203.6|15201.6|15203.6|15201.6|15200.5|15198.5|96
1688445600000|2023-07-04 04:40:00|15203.4|15201.4|15203.4|15201.4|15204|15202|15201.7|15199.7|136
1688445900000|2023-07-04 04:45:00|15203.5|15201.5|15199.4|15197.4|15203.5|15201.5|15199.4|15197.4|194
1688446200000|2023-07-04 04:50:00|15199.2|15197.2|15199.4|15197.4|15200.9|15198.9|15198|15196|151
1688446500000|2023-07-04 04:55:00|15199.1|15197.1|15197.9|15195.9|15199.1|15197.1|15197.2|15195.2|67
1688446800000|2023-07-04 05:00:00|15197.7|15195.7|15199.6|15197.6|15199.9|15197.9|15197.7|15195.7|93
1688447100000|2023-07-04 05:05:00|15199.5|15197.5|15198.4|15196.4|15200.2|15198.2|15198|15196|75
1688447400000|2023-07-04 05:10:00|15198.2|15196.2|15201.4|15199.4|15202.1|15200.1|15197.9|15195.9|125
1688447700000|2023-07-04 05:15:00|15201.2|15199.2|15198|15196|15202.1|15200.1|15197.9|15195.9|125
1688448000000|2023-07-04 05:20:00|15198.4|15196.4|15199.1|15197.1|15199.6|15197.6|15198.2|15196.2|100
1688448300000|2023-07-04 05:25:00|15199.2|15197.2|15197.1|15195.1|15199.4|15197.4|15196.1|15194.1|125
1688448600000|2023-07-04 05:30:00|15196.9|15194.9|15198.5|15196.5|15198.9|15196.9|15196.1|15194.1|134
1688448900000|2023-07-04 05:35:00|15198.4|15196.4|15198.9|15196.9|15200.2|15198.2|15198.1|15196.1|122
1688449200000|2023-07-04 05:40:00|15199|15197|15197.6|15195.6|15199.1|15197.1|15196.6|15194.6|65
1688449500000|2023-07-04 05:45:00|15197.5|15195.5|15196.1|15194.1|15199.4|15197.4|15195.9|15193.9|142
1688449800000|2023-07-04 05:50:00|15196|15194|15194.9|15192.9|15196.4|15194.4|15194.4|15192.4|223
1688450100000|2023-07-04 05:55:00|15195|15193|15195.7|15193.7|15196.6|15194.6|15194.4|15192.4|99
1688450400000|2023-07-04 06:00:00|15195.6|15193.6|15191.6|15189.6|15197.1|15195.1|15191.2|15189.2|302
1688450700000|2023-07-04 06:05:00|15191.7|15189.7|15192.4|15190.4|15194.2|15192.2|15190.6|15188.6|237
1688451000000|2023-07-04 06:10:00|15192.5|15190.5|15189.4|15187.4|15192.5|15190.5|15189.4|15187.4|149
1688451300000|2023-07-04 06:15:00|15189.6|15187.6|15191.1|15189.1|15191.6|15189.6|15189.1|15187.1|168
1688451600000|2023-07-04 06:20:00|15191|15189|15191.9|15189.9|15192.2|15190.2|15189.4|15187.4|172
1688451900000|2023-07-04 06:25:00|15192|15190|15190.9|15188.9|15193.1|15191.1|15190.1|15188.1|167
1688452200000|2023-07-04 06:30:00|15190.6|15188.6|15187.4|15185.4|15191|15189|15186|15184|393
1688452500000|2023-07-04 06:35:00|15187.6|15185.6|15187.6|15185.6|15189.9|15187.9|15187.4|15185.4|120
1688452800000|2023-07-04 06:40:00|15187.7|15185.7|15190.6|15188.6|15191|15189|15187.7|15185.7|83
1688453100000|2023-07-04 06:45:00|15191|15189|15190.9|15188.9|15191.9|15189.9|15190.4|15188.4|200
1688453400000|2023-07-04 06:50:00|15191.1|15189.1|15194.1|15192.1|15194.5|15192.5|15189.2|15187.2|268
1688453700000|2023-07-04 06:55:00|15194.2|15192.2|15196.1|15194.1|15196.1|15194.1|15194.1|15192.1|155
1688454000000|2023-07-04 07:00:00|15196.4|15194.4|15199.4|15197.4|15201.7|15199.7|15194.9|15192.9|558
1688454300000|2023-07-04 07:05:00|15199.2|15197.2|15199|15197|15200.1|15198.1|15196.5|15194.5|248
1688454600000|2023-07-04 07:10:00|15198.9|15196.9|15197.6|15195.6|15199|15197|15195.2|15193.2|327
1688454900000|2023-07-04 07:15:00|15197.5|15195.5|15199.4|15197.4|15201.6|15199.6|15196.6|15194.6|248
1688455200000|2023-07-04 07:20:00|15199.2|15197.2|15197.7|15195.7|15201.4|15199.4|15196.9|15194.9|190
1688455500000|2023-07-04 07:25:00|15197.9|15195.9|15197.1|15195.1|15198.6|15196.6|15195.9|15193.9|121
1688455800000|2023-07-04 07:30:00|15197.2|15195.2|15200.6|15198.6|15201.1|15199.1|15196.9|15194.9|174
1688456100000|2023-07-04 07:35:00|15200.5|15198.5|15204.9|15202.9|15205.9|15203.9|15199.6|15197.6|247
1688456400000|2023-07-04 07:40:00|15204.7|15202.7|15206.9|15204.9|15209|15207|15201.7|15199.7|411
1688456700000|2023-07-04 07:45:00|15207|15205|15205.7|15203.7|15207.1|15205.1|15204|15202|176
1688457000000|2023-07-04 07:50:00|15206.1|15204.1|15205.5|15203.5|15206.1|15204.1|15202.4|15200.4|162
1688457300000|2023-07-04 07:55:00|15205.7|15203.7|15206.6|15204.6|15207.5|15205.5|15205|15203|114
1688457600000|2023-07-04 08:00:00|15206.2|15204.2|15204.6|15202.6|15206.5|15204.5|15204.2|15202.2|120
1688457900000|2023-07-04 08:05:00|15204.7|15202.7|15200.9|15198.9|15204.9|15202.9|15199.9|15197.9|279
1688458200000|2023-07-04 08:10:00|15201.4|15199.4|15203.7|15201.7|15203.7|15201.7|15199.5|15197.5|172
1688458500000|2023-07-04 08:15:00|15203.9|15201.9|15202.5|15200.5|15204.2|15202.2|15201.7|15199.7|129
1688458800000|2023-07-04 08:20:00|15202.6|15200.6|15205.6|15203.6|15206.7|15204.7|15201.7|15199.7|157
1688459100000|2023-07-04 08:25:00|15205.5|15203.5|15204.9|15202.9|15207.1|15205.1|15204.7|15202.7|131
1688459400000|2023-07-04 08:30:00|15204.7|15202.7|15199.4|15197.4|15205.7|15203.7|15198.2|15196.2|232
1688459700000|2023-07-04 08:35:00|15199.2|15197.2|15199.1|15197.1|15200.2|15198.2|15195.7|15193.7|191
1688460000000|2023-07-04 08:40:00|15199|15197|15194.1|15192.1|15199|15197|15192.6|15190.6|254
1688460300000|2023-07-04 08:45:00|15194.2|15192.2|15192|15190|15195.5|15193.5|15191.1|15189.1|209
1688460600000|2023-07-04 08:50:00|15192.1|15190.1|15193.5|15191.5|15194|15192|15190.9|15188.9|155
1688460900000|2023-07-04 08:55:00|15193.6|15191.6|15193.7|15191.7|15196.1|15194.1|15191|15189|280
1688461200000|2023-07-04 09:00:00|15193.9|15191.9|15192.6|15190.6|15194.6|15192.6|15192|15190|136
1688461500000|2023-07-04 09:05:00|15193.1|15191.1|15196.2|15194.2|15196.2|15194.2|15193.1|15191.1|161
1688461800000|2023-07-04 09:10:00|15196.4|15194.4|15195.4|15193.4|15197.7|15195.7|15194.5|15192.5|131
1688462100000|2023-07-04 09:15:00|15195.5|15193.5|15194.9|15192.9|15197.9|15195.9|15194.6|15192.6|133
1688462400000|2023-07-04 09:20:00|15195|15193|15195.9|15193.9|15196.2|15194.2|15193.5|15191.5|146
1688462700000|2023-07-04 09:25:00|15196|15194|15196.5|15194.5|15199|15197|15195.4|15193.4|150
1688463000000|2023-07-04 09:30:00|15196.4|15194.4|15192.6|15190.6|15196.7|15194.7|15192.4|15190.4|156
1688463300000|2023-07-04 09:35:00|15192.9|15190.9|15195.6|15193.6|15196.4|15194.4|15192.7|15190.7|118
1688463600000|2023-07-04 09:40:00|15195.7|15193.7|15194.7|15192.7|15197.1|15195.1|15194.2|15192.2|141
1688463900000|2023-07-04 09:45:00|15194.9|15192.9|15195.9|15193.9|15196.6|15194.6|15193.6|15191.6|77
1688464200000|2023-07-04 09:50:00|15196|15194|15198.7|15196.7|15199.2|15197.2|15195.4|15193.4|111
1688464500000|2023-07-04 09:55:00|15199|15197|15199.6|15197.6|15201.1|15199.1|15197.5|15195.5|158
1688464800000|2023-07-04 10:00:00|15199.7|15197.7|15197.4|15195.4|15200.5|15198.5|15196.7|15194.7|117
1688465100000|2023-07-04 10:05:00|15197.2|15195.2|15196.9|15194.9|15199.6|15197.6|15196.4|15194.4|112
1688465400000|2023-07-04 10:10:00|15197|15195|15195.4|15193.4|15198.2|15196.2|15195.1|15193.1|160
1688465700000|2023-07-04 10:15:00|15195.5|15193.5|15195.1|15193.1|15195.6|15193.6|15192.6|15190.6|144
1688466000000|2023-07-04 10:20:00|15195.4|15193.4|15196.5|15194.5|15197|15195|15194.5|15192.5|130
1688466300000|2023-07-04 10:25:00|15196.4|15194.4|15194.7|15192.7|15197|15195|15194.5|15192.5|75
1688466600000|2023-07-04 10:30:00|15194.9|15192.9|15192.4|15190.4|15195.7|15193.7|15191.4|15189.4|256
1688466900000|2023-07-04 10:35:00|15192.2|15190.2|15194.6|15192.6|15195|15193|15189.7|15187.7|291
1688467200000|2023-07-04 10:40:00|15194.5|15192.5|15194.1|15192.1|15196|15194|15193.7|15191.7|106
1688467500000|2023-07-04 10:45:00|15194.6|15192.6|15194.6|15192.6|15194.9|15192.9|15192.1|15190.1|148
1688467800000|2023-07-04 10:50:00|15194.5|15192.5|15194.2|15192.2|15195.4|15193.4|15192.7|15190.7|100
1688468100000|2023-07-04 10:55:00|15194.1|15192.1|15194.7|15192.7|15196.9|15194.9|15194|15192|78
1688468400000|2023-07-04 11:00:00|15194.9|15192.9|15193.1|15191.1|15195|15193|15192.6|15190.6|99
1688468700000|2023-07-04 11:05:00|15193.2|15191.2|15191.7|15189.7|15193.4|15191.4|15190.9|15188.9|146
1688469000000|2023-07-04 11:10:00|15191.9|15189.9|15192.5|15190.5|15193.6|15191.6|15191.4|15189.4|99
1688469300000|2023-07-04 11:15:00|15192.2|15190.2|15194.5|15192.5|15195|15193|15191.7|15189.7|101
1688469600000|2023-07-04 11:20:00|15194.7|15192.7|15195.9|15193.9|15196|15194|15193.7|15191.7|101
1688469900000|2023-07-04 11:25:00|15195.7|15193.7|15199.5|15197.5|15200.4|15198.4|15195.4|15193.4|244
1688470200000|2023-07-04 11:30:00|15199.4|15197.4|15199.9|15197.9|15202.9|15200.9|15198.9|15196.9|293
1688470500000|2023-07-04 11:35:00|15200.1|15198.1|15200.1|15198.1|15202.7|15200.7|15199.4|15197.4|134
1688470800000|2023-07-04 11:40:00|15200.2|15198.2|15203|15201|15203.9|15201.9|15199.6|15197.6|176
1688471100000|2023-07-04 11:45:00|15202.9|15200.9|15203.2|15201.2|15204|15202|15200.6|15198.6|175
1688471400000|2023-07-04 11:50:00|15203.1|15201.1|15200.2|15198.2|15203.5|15201.5|15199.6|15197.6|142
1688471700000|2023-07-04 11:55:00|15200.4|15198.4|15198.6|15196.6|15201.1|15199.1|15198.1|15196.1|145
1688472000000|2023-07-04 12:00:00|15198.4|15196.4|15200.4|15198.4|15200.6|15198.6|15196.1|15194.1|311
1688472300000|2023-07-04 12:05:00|15200|15198|15199.2|15197.2|15200.9|15198.9|15198.9|15196.9|88
1688472600000|2023-07-04 12:10:00|15199.9|15197.9|15201.4|15199.4|15201.6|15199.6|15198.9|15196.9|96
1688472900000|2023-07-04 12:15:00|15201.5|15199.5|15200.1|15198.1|15202.9|15200.9|15199.9|15197.9|170
1688473200000|2023-07-04 12:20:00|15200.2|15198.2|15202.4|15200.4|15202.9|15200.9|15199.2|15197.2|161
1688473500000|2023-07-04 12:25:00|15202.2|15200.2|15204.5|15202.5|15205.6|15203.6|15202.2|15200.2|196
1688473800000|2023-07-04 12:30:00|15204.1|15202.1|15202|15200|15206|15204|15200.1|15198.1|337
1688474100000|2023-07-04 12:35:00|15202.1|15200.1|15205.5|15203.5|15205.6|15203.6|15201.1|15199.1|236
1688474400000|2023-07-04 12:40:00|15205.6|15203.6|15205.2|15203.2|15207|15205|15203.7|15201.7|253
1688474700000|2023-07-04 12:45:00|15205.4|15203.4|15204.4|15202.4|15205.4|15203.4|15203.4|15201.4|101
1688475000000|2023-07-04 12:50:00|15204.1|15202.1|15205.1|15203.1|15205.9|15203.9|15202.7|15200.7|252
1688475300000|2023-07-04 12:55:00|15205.6|15203.6|15206.4|15204.4|15206.4|15204.4|15204.1|15202.1|179
1688475600000|2023-07-04 13:00:00|15206.2|15204.2|15204.9|15202.9|15206.5|15204.5|15203.4|15201.4|203
1688475900000|2023-07-04 13:05:00|15205|15203|15205.6|15203.6|15206.9|15204.9|15202.9|15200.9|379
1688476200000|2023-07-04 13:10:00|15205.4|15203.4|15202.4|15200.4|15205.7|15203.7|15200.6|15198.6|403
1688476500000|2023-07-04 13:15:00|15202.5|15200.5|15206.9|15204.9|15208.2|15206.2|15202.1|15200.1|482
1688476800000|2023-07-04 13:20:00|15207|15205|15210.9|15208.9|15211.2|15209.2|15205.7|15203.7|386
1688477100000|2023-07-04 13:25:00|15211|15209|15211.6|15209.6|15212.9|15210.9|15210.4|15208.4|321
1688477400000|2023-07-04 13:30:00|15211.1|15210.1|15212.7|15211.7|15215|15214|15210.5|15209.5|827
1688477700000|2023-07-04 13:35:00|15212.9|15211.9|15214.4|15213.4|15214.9|15213.9|15212|15211|370
1688478000000|2023-07-04 13:40:00|15214.5|15213.5|15212.9|15211.9|15216.1|15215.1|15212.5|15211.5|380
1688478300000|2023-07-04 13:45:00|15213|15212|15209.9|15208.9|15213.9|15212.9|15209.2|15208.2|477
1688478600000|2023-07-04 13:50:00|15210|15209|15210.4|15209.4|15210.6|15209.6|15208.2|15207.2|349
1688478900000|2023-07-04 13:55:00|15210.2|15209.2|15212.4|15211.4|15212.5|15211.5|15209.7|15208.7|321
1688479200000|2023-07-04 14:00:00|15212.9|15211.9|15212.5|15211.5|15214|15213|15211.2|15210.2|447
1688479500000|2023-07-04 14:05:00|15212.6|15211.6|15209.4|15208.4|15212.6|15211.6|15209|15208|380
1688479800000|2023-07-04 14:10:00|15209.2|15208.2|15207.4|15206.4|15209.7|15208.7|15207|15206|436
1688480100000|2023-07-04 14:15:00|15207.5|15206.5|15205.4|15204.4|15208.4|15207.4|15205.1|15204.1|445
1688480400000|2023-07-04 14:20:00|15207|15206|15203.8|15202.8|15207.1|15206.1|15202.4|15201.4|542
1688480700000|2023-07-04 14:25:00|15203.9|15202.9|15200.1|15199.1|15204|15203|15198.5|15197.5|559
1688481000000|2023-07-04 14:30:00|15200.3|15199.3|15197.9|15196.9|15200.3|15199.3|15197.8|15196.8|367
1688481300000|2023-07-04 14:35:00|15198|15197|15196.8|15195.8|15199.1|15198.1|15195.6|15194.6|391
1688481600000|2023-07-04 14:40:00|15196.9|15195.9|15198.4|15197.4|15198.9|15197.9|15194.6|15193.6|562
1688481900000|2023-07-04 14:45:00|15198.5|15197.5|15199|15198|15199.1|15198.1|15197|15196|318
1688482200000|2023-07-04 14:50:00|15199.1|15198.1|15197.5|15196.5|15199.8|15198.8|15195.5|15194.5|545
1688482500000|2023-07-04 14:55:00|15197.8|15196.8|15197.3|15196.3|15198.9|15197.9|15196.4|15195.4|270
1688482800000|2023-07-04 15:00:00|15197.1|15196.1|15200|15199|15200.1|15199.1|15196.8|15195.8|336
1688483100000|2023-07-04 15:05:00|15199.8|15198.8|15198.3|15197.3|15200|15199|15198.1|15197.1|170
1688483400000|2023-07-04 15:10:00|15198.5|15197.5|15196|15195|15198.5|15197.5|15194.6|15193.6|434
1688483700000|2023-07-04 15:15:00|15196.1|15195.1|15197.9|15196.9|15198.1|15197.1|15195.8|15194.8|216
1688484000000|2023-07-04 15:20:00|15198|15197|15202.3|15201.3|15203.3|15202.3|15197.9|15196.9|487
1688484300000|2023-07-04 15:25:00|15202.1|15201.1|15202.3|15201.3|15204.1|15203.1|15201|15200|247
1688484600000|2023-07-04 15:30:00|15202.4|15201.4|15205.4|15204.4|15205.4|15204.4|15202.3|15201.3|291
1688484900000|2023-07-04 15:35:00|15205.3|15204.3|15203.8|15202.8|15205.9|15204.9|15203.6|15202.6|301
1688485200000|2023-07-04 15:40:00|15203.6|15202.6|15203.9|15202.9|15204.4|15203.4|15202.6|15201.6|299
1688485500000|2023-07-04 15:45:00|15203.8|15202.8|15203.3|15202.3|15205|15204|15203.3|15202.3|190
1688485800000|2023-07-04 15:50:00|15203.1|15202.1|15200.5|15199.5|15203.3|15202.3|15200.4|15199.4|276
1688486100000|2023-07-04 15:55:00|15200.3|15199.3|15198.8|15197.8|15201.1|15200.1|15198.3|15197.3|208
1688486400000|2023-07-04 16:00:00|15198.9|15197.9|15195.8|15194.8|15199.1|15198.1|15194.4|15193.4|471
1688486700000|2023-07-04 16:05:00|15195.9|15194.9|15196.5|15195.5|15196.6|15195.6|15193.8|15192.8|380
1688487000000|2023-07-04 16:10:00|15196.6|15195.6|15196.1|15195.1|15197.1|15196.1|15195.5|15194.5|151
1688487300000|2023-07-04 16:15:00|15196.3|15195.3|15196.3|15195.3|15196.4|15195.4|15194.4|15193.4|204
1688487600000|2023-07-04 16:20:00|15196.4|15195.4|15197.4|15196.4|15197.4|15196.4|15195.6|15194.6|207
1688487900000|2023-07-04 16:25:00|15197.5|15196.5|15199|15198|15199.6|15198.6|15197.3|15196.3|215
1688488200000|2023-07-04 16:30:00|15199.1|15198.1|15196.6|15195.6|15200.1|15199.1|15196.6|15195.6|326
1688488500000|2023-07-04 16:35:00|15196.5|15195.5|15195.8|15194.8|15196.6|15195.6|15195|15194|152
1688488800000|2023-07-04 16:40:00|15195.9|15194.9|15195.5|15194.5|15196.5|15195.5|15193.5|15192.5|315
1688489100000|2023-07-04 16:45:00|15195.6|15194.6|15194.5|15193.5|15196.6|15195.6|15194.5|15193.5|211
1688489400000|2023-07-04 16:50:00|15194.6|15193.6|15194.8|15193.8|15195.4|15194.4|15193.5|15192.5|156
1688489700000|2023-07-04 16:55:00|15194.9|15193.9|15193.6|15192.6|15196.6|15195.6|15190|15189|451
1688490000000|2023-07-04 17:00:00|15194.2|15189.2|15197.6|15192.6|15197.6|15192.6|15194|15189|0
1688490300000|2023-07-04 17:05:00|15197.5|15192.5|15197.6|15192.6|15197.6|15192.6|15197.5|15192.5|0
1688490600000|2023-07-04 17:10:00|15197.5|15192.5|15199.3|15194.3|15201|15196|15197.5|15192.5|0
1688490900000|2023-07-04 17:15:00|15200.7|15195.7|15201|15196|15201|15196|15199.3|15194.3|0
1688491200000|2023-07-04 17:20:00|15200.5|15195.5|15199.2|15194.2|15200.5|15195.5|15199.2|15194.2|0
1688491500000|2023-07-04 17:25:00|15198.5|15193.5|15198.5|15193.5|15198.5|15193.5|15198.5|15193.5|0
1688492400000|2023-07-04 17:40:00|15199.9|15194.9|15198.3|15193.3|15201.9|15196.9|15198.3|15193.3|0
1688492700000|2023-07-04 17:45:00|15199.8|15194.8|15198.4|15193.4|15201.8|15196.8|15198.4|15193.4|0
1688493000000|2023-07-04 17:50:00|15196.9|15191.9|15194.8|15189.8|15196.9|15191.9|15191.2|15186.2|0
1688493300000|2023-07-04 17:55:00|15191.9|15186.9|15195|15190|15195|15190|15191.3|15186.3|0
1688493600000|2023-07-04 18:00:00|15194.9|15189.9|15194.9|15189.9|15195|15190|15194.9|15189.9|0
1688493900000|2023-07-04 18:05:00|15195|15190|15198.5|15193.5|15198.5|15193.5|15195|15190|0
1688494500000|2023-07-04 18:15:00|15198.7|15193.7|15198.7|15193.7|15198.7|15193.7|15195.3|15190.3|0
1688494800000|2023-07-04 18:20:00|15198.8|15193.8|15195|15190|15198.8|15193.8|15195|15190|0
1688495100000|2023-07-04 18:25:00|15193.6|15188.6|15196.8|15191.8|15198.5|15193.5|15193.3|15188.3|0
1688495400000|2023-07-04 18:30:00|15195.3|15190.3|15195.6|15190.6|15195.6|15190.6|15195|15190|0
1688496000000|2023-07-04 18:40:00|15195.5|15190.5|15195.6|15190.6|15195.6|15190.6|15195.5|15190.5|0
1688496300000|2023-07-04 18:45:00|15195.7|15190.7|15195.7|15190.7|15195.7|15190.7|15195.7|15190.7|0
1688497200000|2023-07-04 19:00:00|15195.8|15190.8|15192.4|15187.4|15195.8|15190.8|15192.3|15187.3|0
1688497500000|2023-07-04 19:05:00|15192.3|15187.3|15193.9|15188.9|15194|15189|15192.3|15187.3|0
1688497800000|2023-07-04 19:10:00|15194|15189|15190.5|15185.5|15197.3|15192.3|15190.5|15185.5|0
1688498100000|2023-07-04 19:15:00|15190.6|15185.6|15192|15187|15193.7|15188.7|15190.3|15185.3|0
1688498400000|2023-07-04 19:20:00|15190.6|15185.6|15192|15187|15193.7|15188.7|15190.2|15185.2|0
1688498700000|2023-07-04 19:25:00|15193.5|15188.5|15192|15187|15193.7|15188.7|15192|15187|0
1688499000000|2023-07-04 19:30:00|15193.5|15188.5|15190.4|15185.4|15193.7|15188.7|15190.3|15185.3|0
1688499300000|2023-07-04 19:35:00|15190.3|15185.3|15190.4|15185.4|15190.4|15185.4|15190.3|15185.3|0
1688499600000|2023-07-04 19:40:00|15190.3|15185.3|15186.7|15181.7|15190.7|15185.7|15186.7|15181.7|0
1688499900000|2023-07-04 19:45:00|15188.1|15183.1|15186.9|15181.9|15190.2|15185.2|15186.8|15181.8|0
1688500200000|2023-07-04 19:50:00|15189.8|15184.8|15187.2|15182.2|15190.3|15185.3|15186.9|15181.9|0
1688500500000|2023-07-04 19:55:00|15190.1|15185.1|15190.2|15185.2|15190.7|15185.7|15187.2|15182.2|0
1688500800000|2023-07-04 20:00:00|15190.3|15185.3|15188.4|15183.4|15190.3|15185.3|15188.4|15183.4|0
1688501100000|2023-07-04 20:05:00|15188.6|15183.6|15188.6|15183.6|15188.6|15183.6|15188.6|15183.6|0
1688501400000|2023-07-04 20:10:00|15189.3|15184.3|15191.3|15186.3|15191.3|15186.3|15189.3|15184.3|0
1688501700000|2023-07-04 20:15:00|15191.4|15186.4|15191.6|15186.6|15191.6|15186.6|15191.4|15186.4|0
1688502000000|2023-07-04 20:20:00|15191.7|15186.7|15191.7|15186.7|15191.7|15186.7|15191.7|15186.7|0
1688502300000|2023-07-04 20:25:00|15191.4|15186.4|15191.5|15186.5|15191.5|15186.5|15191.4|15186.4|0
1688502600000|2023-07-04 20:30:00|15190.7|15185.7|15190.7|15185.7|15190.7|15185.7|15190.7|15185.7|0
1688502900000|2023-07-04 20:35:00|15190.8|15185.8|15190.6|15185.6|15190.9|15185.9|15190.6|15185.6|0
1688503200000|2023-07-04 20:40:00|15190.7|15185.7|15190.7|15185.7|15190.7|15185.7|15190.7|15185.7|0
1688503500000|2023-07-04 20:45:00|15190.6|15185.6|15190.6|15185.6|15190.6|15185.6|15190.6|15185.6|0
1688503800000|2023-07-04 20:50:00|15188.9|15183.9|15188.9|15183.9|15188.9|15183.9|15188.9|15183.9|0
1688504100000|2023-07-04 20:55:00|15189.5|15184.5|15191.2|15186.2|15191.2|15186.2|15189.5|15184.5|0
1688504400000|2023-07-04 21:00:00|15191.3|15186.3|15191.3|15186.3|15191.3|15186.3|15191.3|15186.3|0
1688504700000|2023-07-04 21:05:00|15192.5|15187.5|15192.5|15187.5|15192.5|15187.5|15192.5|15187.5|0
1688505000000|2023-07-04 21:10:00|15192.6|15187.6|15192.6|15187.6|15192.6|15187.6|15192.6|15187.6|0
1688505300000|2023-07-04 21:15:00|15193.3|15188.3|15195.1|15190.1|15195.1|15190.1|15193.3|15188.3|0
1688505600000|2023-07-04 21:20:00|15195.2|15190.2|15195.2|15190.2|15195.2|15190.2|15195.2|15190.2|0
1688505900000|2023-07-04 21:25:00|15195|15190|15195.1|15190.1|15195.1|15190.1|15195|15190|0
1688507700000|2023-07-04 21:55:00|15195.2|15190.2|15195.2|15190.2|15195.2|15190.2|15195.2|15190.2|0
1688508000000|2023-07-04 22:00:00|15196.3|15194.3|15197.9|15195.9|15201|15199|15196.3|15194.3|414
1688508300000|2023-07-04 22:05:00|15198.1|15196.1|15199.3|15197.3|15200.1|15198.1|15198.1|15196.1|95
1688508600000|2023-07-04 22:10:00|15199.1|15197.1|15198.9|15196.9|15199.9|15197.9|15197.6|15195.6|148
1688508900000|2023-07-04 22:15:00|15199|15197|15200.1|15198.1|15201.6|15199.6|15198.9|15196.9|196
1688509200000|2023-07-04 22:20:00|15200.3|15198.3|15198.1|15196.1|15200.3|15198.3|15196.8|15194.8|150
1688509500000|2023-07-04 22:25:00|15198.5|15196.5|15198.3|15196.3|15198.5|15196.5|15196.9|15194.9|65
1688509800000|2023-07-04 22:30:00|15197.9|15195.9|15197.3|15195.3|15198.5|15196.5|15197.3|15195.3|90
1688510100000|2023-07-04 22:35:00|15197.4|15195.4|15194.8|15192.8|15197.6|15195.6|15192.5|15190.5|276
1688510400000|2023-07-04 22:40:00|15194.9|15192.9|15195.3|15193.3|15197.5|15195.5|15193.1|15191.1|240
1688510700000|2023-07-04 22:45:00|15195.1|15193.1|15194.8|15192.8|15195.6|15193.6|15193.6|15191.6|82
1688511000000|2023-07-04 22:50:00|15194.9|15192.9|15195|15193|15195.3|15193.3|15194.1|15192.1|43
1688511300000|2023-07-04 22:55:00|15195.1|15193.1|15195.5|15193.5|15196.5|15194.5|15194.4|15192.4|94
1688511600000|2023-07-04 23:00:00|15195.6|15193.6|15193.8|15191.8|15195.8|15193.8|15193.3|15191.3|44
1688511900000|2023-07-04 23:05:00|15193.9|15191.9|15189.5|15187.5|15193.9|15191.9|15188.6|15186.6|224
1688512200000|2023-07-04 23:10:00|15189.3|15187.3|15190|15188|15190.3|15188.3|15188|15186|124
1688512500000|2023-07-04 23:15:00|15190.1|15188.1|15190.1|15188.1|15191.5|15189.5|15189.4|15187.4|100
1688512800000|2023-07-04 23:20:00|15190|15188|15189|15187|15190.3|15188.3|15187.5|15185.5|130
1688513100000|2023-07-04 23:25:00|15189.1|15187.1|15189.6|15187.6|15190.5|15188.5|15188.5|15186.5|67
1688513400000|2023-07-04 23:30:00|15189.8|15187.8|15190.1|15188.1|15190.6|15188.6|15189.3|15187.3|61
1688513700000|2023-07-04 23:35:00|15190|15188|15190.3|15188.3|15190.5|15188.5|15189.6|15187.6|31
1688514000000|2023-07-04 23:40:00|15190.4|15188.4|15193|15191|15194|15192|15189.8|15187.8|176
1688514300000|2023-07-04 23:45:00|15193.1|15191.1|15193.3|15191.3|15193.6|15191.6|15192.1|15190.1|87
1688514600000|2023-07-04 23:50:00|15193.1|15191.1|15191.5|15189.5|15193.6|15191.6|15191|15189|91
1688514900000|2023-07-04 23:55:00|15191.6|15189.6|15192|15190|15192.1|15190.1|15191|15189|45
1688515200000|2023-07-05 00:00:00|15192.1|15190.1|15192|15190|15195.1|15193.1|15191.5|15189.5|321
1688515500000|2023-07-05 00:05:00|15192.1|15190.1|15194.3|15192.3|15197|15195|15191.6|15189.6|256
1688515800000|2023-07-05 00:10:00|15194.1|15192.1|15186.9|15184.9|15194.8|15192.8|15186.3|15184.3|411
1688516100000|2023-07-05 00:15:00|15186.8|15184.8|15185.3|15183.3|15188.3|15186.3|15182.1|15180.1|439
1688516400000|2023-07-05 00:20:00|15185.5|15183.5|15187.6|15185.6|15187.6|15185.6|15184.3|15182.3|172
1688516700000|2023-07-05 00:25:00|15187.5|15185.5|15192.8|15190.8|15193|15191|15186.8|15184.8|364
1688517000000|2023-07-05 00:30:00|15192.6|15190.6|15191|15189|15192.9|15190.9|15190.6|15188.6|212
1688517300000|2023-07-05 00:35:00|15190.9|15188.9|15190.4|15188.4|15192.3|15190.3|15188.5|15186.5|172
1688517600000|2023-07-05 00:40:00|15190.3|15188.3|15191|15189|15192.8|15190.8|15189.8|15187.8|158
1688517900000|2023-07-05 00:45:00|15190.3|15188.3|15189.5|15187.5|15190.4|15188.4|15186.6|15184.6|176
1688518200000|2023-07-05 00:50:00|15189.8|15187.8|15190.8|15188.8|15192.3|15190.3|15189.8|15187.8|110
1688518500000|2023-07-05 00:55:00|15190.5|15188.5|15192.5|15190.5|15192.9|15190.9|15189.5|15187.5|111
1688518800000|2023-07-05 01:00:00|15192.3|15190.3|15192.3|15190.3|15194|15192|15191|15189|145
1688519100000|2023-07-05 01:05:00|15192.1|15190.1|15192.8|15190.8|15193.4|15191.4|15191.3|15189.3|129
1688519400000|2023-07-05 01:10:00|15192.5|15190.5|15194.9|15192.9|15196.6|15194.6|15191.8|15189.8|227
1688519700000|2023-07-05 01:15:00|15194.5|15192.5|15199.4|15197.4|15199.5|15197.5|15194|15192|406
1688520000000|2023-07-05 01:20:00|15199.5|15197.5|15201.6|15199.6|15203.4|15201.4|15199.3|15197.3|506
1688520300000|2023-07-05 01:25:00|15201.8|15199.8|15204|15202|15204.5|15202.5|15201.5|15199.5|316
1688520600000|2023-07-05 01:30:00|15203.8|15201.8|15203.3|15201.3|15204.8|15202.8|15199.8|15197.8|373
1688520900000|2023-07-05 01:35:00|15203.1|15201.1|15203|15201|15205.8|15203.8|15202.1|15200.1|424
1688521200000|2023-07-05 01:40:00|15203.1|15201.1|15202.8|15200.8|15205.1|15203.1|15201.9|15199.9|295
1688521500000|2023-07-05 01:45:00|15201.8|15199.8|15205.4|15203.4|15206.4|15204.4|15201.1|15199.1|410
1688521800000|2023-07-05 01:50:00|15205.5|15203.5|15206.3|15204.3|15207.6|15205.6|15204|15202|301
1688522100000|2023-07-05 01:55:00|15206.1|15204.1|15205.8|15203.8|15206.9|15204.9|15203.8|15201.8|210
1688522400000|2023-07-05 02:00:00|15205.6|15203.6|15202.8|15200.8|15205.9|15203.9|15202.5|15200.5|233
1688522700000|2023-07-05 02:05:00|15202.6|15200.6|15202|15200|15204.3|15202.3|15201.8|15199.8|227
1688523000000|2023-07-05 02:10:00|15201.9|15199.9|15200.8|15198.8|15202|15200|15200.1|15198.1|289
1688523300000|2023-07-05 02:15:00|15200.6|15198.6|15202.3|15200.3|15202.8|15200.8|15200.3|15198.3|165
1688523600000|2023-07-05 02:20:00|15202.1|15200.1|15202.4|15200.4|15202.6|15200.6|15201|15199|115
1688523900000|2023-07-05 02:25:00|15202.5|15200.5|15201.5|15199.5|15202.6|15200.6|15201.1|15199.1|83
1688524200000|2023-07-05 02:30:00|15201.6|15199.6|15202.8|15200.8|15203.8|15201.8|15200.1|15198.1|212
1688524500000|2023-07-05 02:35:00|15202.9|15200.9|15203|15201|15205|15203|15202.5|15200.5|195
1688524800000|2023-07-05 02:40:00|15203.3|15201.3|15201.5|15199.5|15203.3|15201.3|15201.3|15199.3|110
1688525100000|2023-07-05 02:45:00|15201.6|15199.6|15199.5|15197.5|15201.8|15199.8|15198.5|15196.5|305
1688525400000|2023-07-05 02:50:00|15199.3|15197.3|15197.5|15195.5|15199.5|15197.5|15196.9|15194.9|152
1688525700000|2023-07-05 02:55:00|15197.8|15195.8|15198|15196|15198.6|15196.6|15197|15195|131
1688526000000|2023-07-05 03:00:00|15198.1|15196.1|15197.8|15195.8|15198.8|15196.8|15196.9|15194.9|113
1688526300000|2023-07-05 03:05:00|15197.6|15195.6|15194.8|15192.8|15197.8|15195.8|15194.8|15192.8|190
1688526600000|2023-07-05 03:10:00|15194.6|15192.6|15193.5|15191.5|15194.9|15192.9|15192.6|15190.6|235
1688526900000|2023-07-05 03:15:00|15193.4|15191.4|15193.9|15191.9|15193.9|15191.9|15192.3|15190.3|134
1688527200000|2023-07-05 03:20:00|15193.8|15191.8|15193.3|15191.3|15195.3|15193.3|15193|15191|148
1688527500000|2023-07-05 03:25:00|15193.1|15191.1|15191.5|15189.5|15193.3|15191.3|15191|15189|200
1688527800000|2023-07-05 03:30:00|15191.6|15189.6|15194.6|15192.6|15194.9|15192.9|15191.6|15189.6|157
1688528100000|2023-07-05 03:35:00|15194.4|15192.4|15195.8|15193.8|15196.8|15194.8|15194.3|15192.3|150
1688528400000|2023-07-05 03:40:00|15195.6|15193.6|15195.5|15193.5|15196.3|15194.3|15194.3|15192.3|124
1688528700000|2023-07-05 03:45:00|15195.6|15193.6|15195.8|15193.8|15196.5|15194.5|15195.3|15193.3|85
1688529000000|2023-07-05 03:50:00|15195.9|15193.9|15195.8|15193.8|15196.4|15194.4|15194.5|15192.5|84
1688529300000|2023-07-05 03:55:00|15195.9|15193.9|15195.3|15193.3|15195.9|15193.9|15194.9|15192.9|52
1688529600000|2023-07-05 04:00:00|15195.5|15193.5|15193.3|15191.3|15195.8|15193.8|15193|15191|95
1688529900000|2023-07-05 04:05:00|15193.4|15191.4|15193.3|15191.3|15194.3|15192.3|15192.3|15190.3|92
1688530200000|2023-07-05 04:10:00|15193.4|15191.4|15193.3|15191.3|15194|15192|15192.9|15190.9|58
1688530500000|2023-07-05 04:15:00|15193.4|15191.4|15192.5|15190.5|15193.8|15191.8|15191.9|15189.9|63
1688530800000|2023-07-05 04:20:00|15192.6|15190.6|15193.3|15191.3|15193.6|15191.6|15191.9|15189.9|95
1688531100000|2023-07-05 04:25:00|15193.1|15191.1|15193.5|15191.5|15193.5|15191.5|15190.4|15188.4|203
1688531400000|2023-07-05 04:30:00|15193.6|15191.6|15191.8|15189.8|15194.5|15192.5|15191.8|15189.8|165
1688531700000|2023-07-05 04:35:00|15191.9|15189.9|15193.5|15191.5|15194.9|15192.9|15191.5|15189.5|134
1688532000000|2023-07-05 04:40:00|15193.6|15191.6|15193.3|15191.3|15194.8|15192.8|15193|15191|76
1688532300000|2023-07-05 04:45:00|15193.1|15191.1|15192.1|15190.1|15193.6|15191.6|15191.9|15189.9|112
1688532600000|2023-07-05 04:50:00|15192.3|15190.3|15192.3|15190.3|15192.9|15190.9|15191.6|15189.6|69
1688532900000|2023-07-05 04:55:00|15192.4|15190.4|15191.8|15189.8|15192.5|15190.5|15190.8|15188.8|194
1688533200000|2023-07-05 05:00:00|15192|15190|15191|15189|15192.5|15190.5|15190.6|15188.6|184
1688533500000|2023-07-05 05:05:00|15191.1|15189.1|15191.8|15189.8|15192|15190|15190.3|15188.3|153
1688533800000|2023-07-05 05:10:00|15192|15190|15191.8|15189.8|15192.4|15190.4|15191.3|15189.3|149
1688534100000|2023-07-05 05:15:00|15191.6|15189.6|15193.5|15191.5|15194.8|15192.8|15191.6|15189.6|171
1688534400000|2023-07-05 05:20:00|15193.8|15191.8|15194.6|15192.6|15195|15193|15193.8|15191.8|179
1688534700000|2023-07-05 05:25:00|15194.5|15192.5|15195.8|15193.8|15196.6|15194.6|15193.9|15191.9|326
1688535000000|2023-07-05 05:30:00|15195.9|15193.9|15196.8|15194.8|15197.9|15195.9|15195.3|15193.3|178
1688535300000|2023-07-05 05:35:00|15196.9|15194.9|15198.5|15196.5|15199|15197|15195.4|15193.4|186
1688535600000|2023-07-05 05:40:00|15198.4|15196.4|15197.1|15195.1|15198.8|15196.8|15196.1|15194.1|116
1688535900000|2023-07-05 05:45:00|15197|15195|15195|15193|15197.4|15195.4|15194.6|15192.6|130
1688536200000|2023-07-05 05:50:00|15194.9|15192.9|15194.3|15192.3|15195.1|15193.1|15192.8|15190.8|185
1688536500000|2023-07-05 05:55:00|15194.1|15192.1|15192.6|15190.6|15195.4|15193.4|15192.1|15190.1|133
1688536800000|2023-07-05 06:00:00|15192.8|15190.8|15185.6|15183.6|15194.8|15192.8|15185.3|15183.3|629
1688537100000|2023-07-05 06:05:00|15185.8|15183.8|15177.5|15175.5|15186.5|15184.5|15175.5|15173.5|986
1688537400000|2023-07-05 06:10:00|15177.6|15175.6|15176.4|15174.4|15178.9|15176.9|15175.6|15173.6|354
1688537700000|2023-07-05 06:15:00|15176.5|15174.5|15173|15171|15177.4|15175.4|15173|15171|382
1688538000000|2023-07-05 06:20:00|15173.3|15171.3|15170|15168|15173.9|15171.9|15167.8|15165.8|943
1688538300000|2023-07-05 06:25:00|15170.1|15168.1|15170|15168|15172.3|15170.3|15168.1|15166.1|377
1688538600000|2023-07-05 06:30:00|15169.9|15167.9|15169.9|15167.9|15171|15169|15165.6|15163.6|465
1688538900000|2023-07-05 06:35:00|15169.8|15167.8|15169.6|15167.6|15173.4|15171.4|15168.6|15166.6|323
1688539200000|2023-07-05 06:40:00|15169.5|15167.5|15168.9|15166.9|15171.8|15169.8|15168.3|15166.3|212
1688539500000|2023-07-05 06:45:00|15168.8|15166.8|15157.5|15155.5|15169.1|15167.1|15156.1|15154.1|1139
1688539800000|2023-07-05 06:50:00|15157.1|15155.1|15145.9|15143.9|15158.4|15156.4|15145.1|15143.1|1132
1688540100000|2023-07-05 06:55:00|15146|15144|15141.1|15139.1|15151.5|15149.5|15139.3|15137.3|911
1688540400000|2023-07-05 07:00:00|15141.3|15139.3|15142.1|15140.1|15147.8|15145.8|15138.6|15136.6|1445
1688540700000|2023-07-05 07:05:00|15142|15140|15152.1|15150.1|15153.8|15151.8|15142|15140|953
1688541000000|2023-07-05 07:10:00|15152.3|15150.3|15155.4|15153.4|15157.6|15155.6|15152.3|15150.3|914
1688541300000|2023-07-05 07:15:00|15155.5|15153.5|15158.9|15156.9|15160.8|15158.8|15153|15151|735
1688541600000|2023-07-05 07:20:00|15158.8|15156.8|15157.3|15155.3|15159.8|15157.8|15153|15151|564
1688541900000|2023-07-05 07:25:00|15157.1|15155.1|15152.3|15150.3|15157.5|15155.5|15149|15147|629
1688542200000|2023-07-05 07:30:00|15152.4|15150.4|15154.3|15152.3|15157.3|15155.3|15151.9|15149.9|463
1688542500000|2023-07-05 07:35:00|15153.9|15151.9|15155.4|15153.4|15156|15154|15149.3|15147.3|354
1688542800000|2023-07-05 07:40:00|15155.6|15153.6|15153.4|15151.4|15156.3|15154.3|15151.6|15149.6|316
1688543100000|2023-07-05 07:45:00|15153.3|15151.3|15158.4|15156.4|15160.8|15158.8|15153|15151|536
1688543400000|2023-07-05 07:50:00|15158|15156|15155.9|15153.9|15161.5|15159.5|15154.4|15152.4|438
1688543700000|2023-07-05 07:55:00|15156|15154|15153.6|15151.6|15156.5|15154.5|15147.1|15145.1|575
1688544000000|2023-07-05 08:00:00|15153.5|15151.5|15160|15158|15160.6|15158.6|15148|15146|989
1688544300000|2023-07-05 08:05:00|15160.1|15158.1|15162.6|15160.6|15164|15162|15158.3|15156.3|786
1688544600000|2023-07-05 08:10:00|15162.8|15160.8|15154.8|15152.8|15164.3|15162.3|15154.6|15152.6|589
1688544900000|2023-07-05 08:15:00|15154.9|15152.9|15165.1|15163.1|15166.1|15164.1|15153.6|15151.6|717
1688545200000|2023-07-05 08:20:00|15165|15163|15160.8|15158.8|15167.3|15165.3|15160.5|15158.5|524
1688545500000|2023-07-05 08:25:00|15160|15158|15160.5|15158.5|15165.5|15163.5|15159.8|15157.8|364
1688545800000|2023-07-05 08:30:00|15160.4|15158.4|15157.6|15155.6|15165.3|15163.3|15156.9|15154.9|480
1688546100000|2023-07-05 08:35:00|15157.5|15155.5|15150.4|15148.4|15159.3|15157.3|15150.4|15148.4|441
1688546400000|2023-07-05 08:40:00|15150.3|15148.3|15154|15152|15154.8|15152.8|15149.1|15147.1|401
1688546700000|2023-07-05 08:45:00|15153.9|15151.9|15152.1|15150.1|15154|15152|15150.4|15148.4|215
1688547000000|2023-07-05 08:50:00|15152|15150|15146.5|15144.5|15152.4|15150.4|15146|15144|491
1688547300000|2023-07-05 08:55:00|15146.6|15144.6|15148.3|15146.3|15148.6|15146.6|15143.9|15141.9|317
1688547600000|2023-07-05 09:00:00|15148.5|15146.5|15152.3|15150.3|15154.5|15152.5|15147.4|15145.4|435
1688547900000|2023-07-05 09:05:00|15152.4|15150.4|15143.1|15141.1|15154.3|15152.3|15142|15140|440
1688548200000|2023-07-05 09:10:00|15143|15141|15141.9|15139.9|15145.9|15143.9|15138.6|15136.6|508
1688548500000|2023-07-05 09:15:00|15142|15140|15134.5|15132.5|15142.8|15140.8|15134.5|15132.5|568
1688548800000|2023-07-05 09:20:00|15135|15133|15124.9|15122.9|15137.9|15135.9|15124.6|15122.6|1289
1688549100000|2023-07-05 09:25:00|15125|15123|15119.4|15117.4|15127.6|15125.6|15118.5|15116.5|825
1688549400000|2023-07-05 09:30:00|15120|15118|15118.4|15116.4|15124.9|15122.9|15110.9|15108.9|1417
1688549700000|2023-07-05 09:35:00|15118.5|15116.5|15112.5|15110.5|15119.6|15117.6|15109.3|15107.3|1001
1688550000000|2023-07-05 09:40:00|15112.8|15110.8|15109.9|15107.9|15114.8|15112.8|15106.4|15104.4|953
1688550300000|2023-07-05 09:45:00|15111.1|15109.1|15118|15116|15120.5|15118.5|15108|15106|875
1688550600000|2023-07-05 09:50:00|15118.5|15116.5|15117.3|15115.3|15118.8|15116.8|15115.5|15113.5|361
1688550900000|2023-07-05 09:55:00|15117.1|15115.1|15118.6|15116.6|15120.4|15118.4|15116.5|15114.5|372
1688551200000|2023-07-05 10:00:00|15118.5|15116.5|15116.5|15114.5|15120.5|15118.5|15115.1|15113.1|548
1688551500000|2023-07-05 10:05:00|15116.6|15114.6|15114.4|15112.4|15118.6|15116.6|15113.3|15111.3|666
1688551800000|2023-07-05 10:10:00|15114.5|15112.5|15119|15117|15119|15117|15114.5|15112.5|394
1688552100000|2023-07-05 10:15:00|15119.1|15117.1|15125|15123|15126.3|15124.3|15118.8|15116.8|774
1688552400000|2023-07-05 10:20:00|15125.1|15123.1|15128|15126|15128.9|15126.9|15125.1|15123.1|575
1688552700000|2023-07-05 10:25:00|15127.9|15125.9|15128.3|15126.3|15128.5|15126.5|15125.3|15123.3|394
1688553000000|2023-07-05 10:30:00|15128.1|15126.1|15132.3|15130.3|15135.1|15133.1|15126.5|15124.5|751
1688553300000|2023-07-05 10:35:00|15132.4|15130.4|15132.5|15130.5|15133.8|15131.8|15129.9|15127.9|488
1688553600000|2023-07-05 10:40:00|15132.4|15130.4|15131.5|15129.5|15135.1|15133.1|15128.6|15126.6|517
1688553900000|2023-07-05 10:45:00|15131.4|15129.4|15138.5|15136.5|15138.8|15136.8|15131.3|15129.3|460
1688554200000|2023-07-05 10:50:00|15138.3|15136.3|15142.3|15140.3|15145.3|15143.3|15136.8|15134.8|871
1688554500000|2023-07-05 10:55:00|15142.4|15140.4|15141.3|15139.3|15143.8|15141.8|15139.9|15137.9|529
1688554800000|2023-07-05 11:00:00|15142|15140|15137.3|15135.3|15144|15142|15137|15135|585
1688555100000|2023-07-05 11:05:00|15137|15135|15134|15132|15137|15135|15132.6|15130.6|577
1688555400000|2023-07-05 11:10:00|15133.9|15131.9|15130.9|15128.9|15134|15132|15129.8|15127.8|481
1688555700000|2023-07-05 11:15:00|15130.8|15128.8|15139.5|15137.5|15140|15138|15130.6|15128.6|513
1688556000000|2023-07-05 11:20:00|15139.6|15137.6|15135.5|15133.5|15140.3|15138.3|15135|15133|385
1688556300000|2023-07-05 11:25:00|15135.3|15133.3|15129.5|15127.5|15135.3|15133.3|15126.5|15124.5|811
1688556600000|2023-07-05 11:30:00|15129|15127|15132.3|15130.3|15135|15133|15126.8|15124.8|582
1688556900000|2023-07-05 11:35:00|15132.1|15130.1|15132.9|15130.9|15134.5|15132.5|15127|15125|439
1688557200000|2023-07-05 11:40:00|15133|15131|15133.9|15131.9|15137.4|15135.4|15131.4|15129.4|431
1688557500000|2023-07-05 11:45:00|15133.8|15131.8|15132.8|15130.8|15134|15132|15129.6|15127.6|409
1688557800000|2023-07-05 11:50:00|15132.5|15130.5|15130.9|15128.9|15132.6|15130.6|15125.9|15123.9|615
1688558100000|2023-07-05 11:55:00|15131|15129|15122.5|15120.5|15131.1|15129.1|15121.8|15119.8|728
1688558400000|2023-07-05 12:00:00|15122.4|15120.4|15114.1|15112.1|15123|15121|15113.5|15111.5|1694
1688558700000|2023-07-05 12:05:00|15114|15112|15118.4|15116.4|15118.5|15116.5|15112.5|15110.5|741
1688559000000|2023-07-05 12:10:00|15118.5|15116.5|15121.8|15119.8|15122|15120|15113.4|15111.4|955
1688559300000|2023-07-05 12:15:00|15122|15120|15120.1|15118.1|15122.6|15120.6|15116.3|15114.3|543
1688559600000|2023-07-05 12:20:00|15120.3|15118.3|15121.5|15119.5|15123.8|15121.8|15116.3|15114.3|872
1688559900000|2023-07-05 12:25:00|15121.3|15119.3|15123.5|15121.5|15123.9|15121.9|15119.5|15117.5|531
1688560200000|2023-07-05 12:30:00|15123.6|15121.6|15123|15121|15126.3|15124.3|15121.3|15119.3|991
1688560500000|2023-07-05 12:35:00|15122.9|15120.9|15120.1|15118.1|15123.3|15121.3|15118.3|15116.3|712
1688560800000|2023-07-05 12:40:00|15120|15118|15127.8|15125.8|15129.8|15127.8|15119.3|15117.3|969
1688561100000|2023-07-05 12:45:00|15127.4|15125.4|15133|15131|15133.8|15131.8|15126|15124|1150
1688561400000|2023-07-05 12:50:00|15133.1|15131.1|15129.4|15127.4|15134.6|15132.6|15129.1|15127.1|799
1688561700000|2023-07-05 12:55:00|15129.5|15127.5|15133.9|15131.9|15135.5|15133.5|15126.5|15124.5|855
1688562000000|2023-07-05 13:00:00|15134|15132|15133|15131|15135.8|15133.8|15130.8|15128.8|836
1688562300000|2023-07-05 13:05:00|15132.9|15130.9|15135.8|15133.8|15136.3|15134.3|15128.8|15126.8|976
1688562600000|2023-07-05 13:10:00|15135.6|15133.6|15146|15144|15146.8|15144.8|15134|15132|2201
1688562900000|2023-07-05 13:15:00|15145.9|15143.9|15140.1|15138.1|15145.9|15143.9|15137.6|15135.6|1594
1688563200000|2023-07-05 13:20:00|15140.3|15138.3|15139.8|15137.8|15143.9|15141.9|15136.4|15134.4|1487
1688563500000|2023-07-05 13:25:00|15138.8|15136.8|15144.8|15142.8|15145.9|15143.9|15136.9|15134.9|1975
1688563800000|2023-07-05 13:30:00|15144.3|15143.3|15182.5|15181.5|15191.5|15190.5|15143.3|15142.3|20448
1688564100000|2023-07-05 13:35:00|15181.4|15180.4|15194.9|15193.9|15198|15197|15173.4|15172.4|13090
1688564400000|2023-07-05 13:40:00|15195|15194|15231.3|15230.3|15232.4|15231.4|15190.8|15189.8|15756
1688564700000|2023-07-05 13:45:00|15231.1|15230.1|15231.3|15230.3|15246.1|15245.1|15226.8|15225.8|12876
1688565000000|2023-07-05 13:50:00|15231.4|15230.4|15235.4|15234.4|15237.5|15236.5|15215.4|15214.4|9528
1688565300000|2023-07-05 13:55:00|15235.3|15234.3|15225.3|15224.3|15237.3|15236.3|15220.8|15219.8|5504
1688565600000|2023-07-05 14:00:00|15225.1|15224.1|15226.8|15225.8|15248.5|15247.5|15219.3|15218.3|9393
1688565900000|2023-07-05 14:05:00|15226.4|15225.4|15225.8|15224.8|15242.8|15241.8|15224.8|15223.8|5781
1688566200000|2023-07-05 14:10:00|15226.3|15225.3|15234.8|15233.8|15235|15234|15216.8|15215.8|5796
1688566500000|2023-07-05 14:15:00|15234.5|15233.5|15257.1|15256.1|15264|15263|15232.9|15231.9|10126
1688566800000|2023-07-05 14:20:00|15257.3|15256.3|15264.6|15263.6|15266.6|15265.6|15254.9|15253.9|6125
1688567100000|2023-07-05 14:25:00|15264.5|15263.5|15260.3|15259.3|15273.9|15272.9|15259.6|15258.6|6138
1688567400000|2023-07-05 14:30:00|15260.4|15259.4|15265.8|15264.8|15273.4|15272.4|15260.4|15259.4|4365
1688567700000|2023-07-05 14:35:00|15265.9|15264.9|15275.6|15274.6|15281.9|15280.9|15265.9|15264.9|6325
1688568000000|2023-07-05 14:40:00|15275.5|15274.5|15257.9|15256.9|15278.4|15277.4|15255.5|15254.5|5281
1688568300000|2023-07-05 14:45:00|15258|15257|15252.6|15251.6|15265.1|15264.1|15241.1|15240.1|7083
1688568600000|2023-07-05 14:50:00|15252.5|15251.5|15245.3|15244.3|15258.9|15257.9|15236.7|15235.7|5786
1688568900000|2023-07-05 14:55:00|15245.4|15244.4|15260|15259|15261.6|15260.6|15243.1|15242.1|5489
1688569200000|2023-07-05 15:00:00|15260.5|15259.5|15244.4|15243.4|15261.5|15260.5|15243.6|15242.6|4356
1688569500000|2023-07-05 15:05:00|15244.2|15243.2|15248.4|15247.4|15256.9|15255.9|15243.9|15242.9|3399
1688569800000|2023-07-05 15:10:00|15248.2|15247.2|15236.9|15235.9|15252.7|15251.7|15228.6|15227.6|5252
1688570100000|2023-07-05 15:15:00|15237|15236|15220.7|15219.7|15238.1|15237.1|15213.9|15212.9|7130
1688570400000|2023-07-05 15:20:00|15220.9|15219.9|15207.2|15206.2|15221.7|15220.7|15206|15205|5733
1688570700000|2023-07-05 15:25:00|15206.9|15205.9|15207.4|15206.4|15213.6|15212.6|15202.7|15201.7|5240
1688571000000|2023-07-05 15:30:00|15207.6|15206.6|15214.9|15213.9|15221.7|15220.7|15204.6|15203.6|5012
1688571300000|2023-07-05 15:35:00|15215|15214|15206.6|15205.6|15216.5|15215.5|15199.4|15198.4|4780
1688571600000|2023-07-05 15:40:00|15206|15205|15219.4|15218.4|15219.5|15218.5|15203.3|15202.3|3773
1688571900000|2023-07-05 15:45:00|15219.3|15218.3|15223.1|15222.1|15225|15224|15216.3|15215.3|3841
1688572200000|2023-07-05 15:50:00|15223.6|15222.6|15212.4|15211.4|15224.4|15223.4|15209|15208|3077
1688572500000|2023-07-05 15:55:00|15212.6|15211.6|15196.8|15195.8|15216.1|15215.1|15192.3|15191.3|5417
1688572800000|2023-07-05 16:00:00|15197|15196|15197.1|15196.1|15199.1|15198.1|15183.5|15182.5|6510
1688573100000|2023-07-05 16:05:00|15197.3|15196.3|15197.1|15196.1|15202.5|15201.5|15194|15193|3425
1688573400000|2023-07-05 16:10:00|15197|15196|15201|15200|15201.9|15200.9|15190.9|15189.9|2808
1688573700000|2023-07-05 16:15:00|15200.9|15199.9|15213.3|15212.3|15218|15217|15198.9|15197.9|5137
1688574000000|2023-07-05 16:20:00|15213.1|15212.1|15208.9|15207.9|15213.3|15212.3|15197.9|15196.9|3812
1688574300000|2023-07-05 16:25:00|15208.8|15207.8|15215.5|15214.5|15219.8|15218.8|15208.1|15207.1|2809
1688574600000|2023-07-05 16:30:00|15215.4|15214.4|15203.6|15202.6|15221.3|15220.3|15200.5|15199.5|3855
1688574900000|2023-07-05 16:35:00|15203.8|15202.8|15195.3|15194.3|15209.3|15208.3|15188|15187|5006
1688575200000|2023-07-05 16:40:00|15195.4|15194.4|15197.6|15196.6|15203.4|15202.4|15193.8|15192.8|2389
1688575500000|2023-07-05 16:45:00|15197.8|15196.8|15196.9|15195.9|15198|15197|15185.3|15184.3|3065
1688575800000|2023-07-05 16:50:00|15196.8|15195.8|15198.8|15197.8|15201.6|15200.6|15189|15188|3467
1688576100000|2023-07-05 16:55:00|15199.3|15198.3|15208.6|15207.6|15212.6|15211.6|15199|15198|2844
1688576400000|2023-07-05 17:00:00|15208.4|15207.4|15215.2|15214.2|15215.7|15214.7|15206|15205|2466
1688576700000|2023-07-05 17:05:00|15215.3|15214.3|15223.4|15222.4|15224.5|15223.5|15213.4|15212.4|2461
1688577000000|2023-07-05 17:10:00|15223.2|15222.2|15217|15216|15224|15223|15213.3|15212.3|2901
1688577300000|2023-07-05 17:15:00|15216.8|15215.8|15214.8|15213.8|15219.7|15218.7|15210.4|15209.4|1897
1688577600000|2023-07-05 17:20:00|15214.9|15213.9|15223.8|15222.8|15224|15223|15211.9|15210.9|2540
1688577900000|2023-07-05 17:25:00|15223.7|15222.7|15211.8|15210.8|15224|15223|15206.7|15205.7|3014
1688578200000|2023-07-05 17:30:00|15211.9|15210.9|15206|15205|15212.5|15211.5|15203.8|15202.8|1898
1688578500000|2023-07-05 17:35:00|15206.2|15205.2|15210|15209|15210.8|15209.8|15198.5|15197.5|2289
1688578800000|2023-07-05 17:40:00|15210.2|15209.2|15207.9|15206.9|15211.3|15210.3|15205.2|15204.2|1679
1688579100000|2023-07-05 17:45:00|15207.8|15206.8|15214.9|15213.9|15216.7|15215.7|15205.5|15204.5|1567
1688579400000|2023-07-05 17:50:00|15215.3|15214.3|15212.8|15211.8|15216.9|15215.9|15211.2|15210.2|1676
1688579700000|2023-07-05 17:55:00|15212.9|15211.9|15215.8|15214.8|15216.9|15215.9|15209|15208|1413
1688580000000|2023-07-05 18:00:00|15215.7|15214.7|15212.3|15211.3|15232.5|15231.5|15209.3|15208.3|6312
1688580300000|2023-07-05 18:05:00|15212.5|15211.5|15221.4|15220.4|15226.5|15225.5|15204.3|15203.3|4561
1688580600000|2023-07-05 18:10:00|15221.5|15220.5|15211.8|15210.8|15222.5|15221.5|15211|15210|3180
1688580900000|2023-07-05 18:15:00|15211.7|15210.7|15187.7|15186.7|15212.2|15211.2|15181.5|15180.5|8395
1688581200000|2023-07-05 18:20:00|15189.2|15188.2|15174.7|15173.7|15191.8|15190.8|15170.5|15169.5|6663
1688581500000|2023-07-05 18:25:00|15173.5|15172.5|15189.6|15188.6|15197|15196|15173|15172|5144
1688581800000|2023-07-05 18:30:00|15189.5|15188.5|15199.1|15198.1|15200.2|15199.2|15189.5|15188.5|3332
1688582100000|2023-07-05 18:35:00|15199|15198|15213.3|15212.3|15214|15213|15190|15189|4163
1688582400000|2023-07-05 18:40:00|15213.2|15212.2|15220.1|15219.1|15222.3|15221.3|15211.7|15210.7|3606
1688582700000|2023-07-05 18:45:00|15220.2|15219.2|15225.2|15224.2|15228|15227|15219.1|15218.1|3003
1688583000000|2023-07-05 18:50:00|15226|15225|15226.8|15225.8|15230.7|15229.7|15223.7|15222.7|2872
1688583300000|2023-07-05 18:55:00|15227|15226|15221.5|15220.5|15229.1|15228.1|15214.5|15213.5|3458
1688583600000|2023-07-05 19:00:00|15221.3|15220.3|15221.6|15220.6|15224.7|15223.7|15218.7|15217.7|2182
1688583900000|2023-07-05 19:05:00|15221.7|15220.7|15219.2|15218.2|15233.1|15232.1|15218.5|15217.5|3389
1688584200000|2023-07-05 19:10:00|15219.1|15218.1|15227.3|15226.3|15227.8|15226.8|15215.3|15214.3|2321
1688584500000|2023-07-05 19:15:00|15227.5|15226.5|15224.8|15223.8|15227.7|15226.7|15220.7|15219.7|1792
1688584800000|2023-07-05 19:20:00|15225.5|15224.5|15227|15226|15230.7|15229.7|15221.3|15220.3|2540
1688585100000|2023-07-05 19:25:00|15226.8|15225.8|15232.3|15231.3|15233.8|15232.8|15225.6|15224.6|2145
1688585400000|2023-07-05 19:30:00|15231.7|15230.7|15231.5|15230.5|15237.6|15236.6|15227.7|15226.7|3306
1688585700000|2023-07-05 19:35:00|15231.6|15230.6|15225.8|15224.8|15233.2|15232.2|15222.5|15221.5|2590
1688586000000|2023-07-05 19:40:00|15224.5|15223.5|15221.9|15220.9|15231.5|15230.5|15220.4|15219.4|3369
1688586300000|2023-07-05 19:45:00|15222|15221|15232|15231|15232.5|15231.5|15217.1|15216.1|3314
1688586600000|2023-07-05 19:50:00|15232.1|15231.1|15210.2|15209.2|15232.1|15231.1|15210.2|15209.2|5448
1688586900000|2023-07-05 19:55:00|15210.4|15209.4|15204.9|15203.9|15214.1|15213.1|15203.1|15202.1|10391
1688587200000|2023-07-05 20:00:00|15204.8|15203.8|15205.2|15203.2|15208.9|15206.9|15202.6|15200.6|4358
1688587500000|2023-07-05 20:05:00|15204.7|15202.7|15201.3|15199.3|15206.3|15204.3|15198.4|15196.4|1450
1688587800000|2023-07-05 20:10:00|15201.2|15199.2|15201.6|15199.6|15202.1|15200.1|15196.7|15194.7|1200
1688588100000|2023-07-05 20:15:00|15201.7|15199.7|15201.2|15199.2|15201.7|15199.7|15198.9|15196.9|462
1688588400000|2023-07-05 20:20:00|15201.4|15199.4|15199.3|15197.3|15202.3|15200.3|15196.6|15194.6|514
1688588700000|2023-07-05 20:25:00|15199.2|15197.2|15200.7|15198.7|15200.7|15198.7|15199.1|15197.1|198
1688589000000|2023-07-05 20:30:00|15200.6|15198.6|15201.7|15199.7|15202.1|15200.1|15200.2|15198.2|305
1688589300000|2023-07-05 20:35:00|15201.6|15199.6|15200.6|15198.6|15203.7|15201.7|15200.1|15198.1|273
1688589600000|2023-07-05 20:40:00|15200.7|15198.7|15200.2|15198.2|15201.3|15199.3|15199.7|15197.7|204
1688589900000|2023-07-05 20:45:00|15200.1|15198.1|15201.2|15199.2|15201.3|15199.3|15198.4|15196.4|350
1688590200000|2023-07-05 20:50:00|15201.1|15199.1|15203.7|15201.7|15204.1|15202.1|15201.1|15199.1|332
1688590500000|2023-07-05 20:55:00|15203.8|15201.8|15201.3|15196.3|15203.9|15201.9|15198.4|15196|225
1688590800000|2023-07-05 21:00:00|15201.5|15196.5|15201.8|15196.8|15202.6|15197.6|15201.3|15196.3|0
1688591100000|2023-07-05 21:05:00|15203.9|15198.9|15204.9|15199.9|15205|15200|15203.9|15198.9|0
1688591400000|2023-07-05 21:10:00|15204.8|15199.8|15206|15201|15206|15201|15204.7|15199.7|0
1688591700000|2023-07-05 21:15:00|15206.1|15201.1|15207.4|15202.4|15207.4|15202.4|15206.1|15201.1|0
1688592000000|2023-07-05 21:20:00|15207.3|15202.3|15207.6|15202.6|15207.8|15202.8|15207.1|15202.1|0
1688592300000|2023-07-05 21:25:00|15207.5|15202.5|15207.7|15202.7|15207.8|15202.8|15207.3|15202.3|0
1688592600000|2023-07-05 21:30:00|15207.8|15202.8|15207.3|15202.3|15208.1|15203.1|15207.1|15202.1|0
1688592900000|2023-07-05 21:35:00|15207.5|15202.5|15207.6|15202.6|15207.7|15202.7|15207.5|15202.5|0
1688593200000|2023-07-05 21:40:00|15207.5|15202.5|15207.8|15202.8|15207.8|15202.8|15207.5|15202.5|0
1688593500000|2023-07-05 21:45:00|15207.9|15202.9|15207.9|15202.9|15207.9|15202.9|15207.7|15202.7|0
1688593800000|2023-07-05 21:50:00|15207.8|15202.8|15207.6|15202.6|15207.8|15202.8|15207.5|15202.5|0
1688594100000|2023-07-05 21:55:00|15207.7|15202.7|15205.9|15200.9|15207.7|15202.7|15205.9|15200.9|0
1688594400000|2023-07-05 22:00:00|15201.5|15199.5|15205.1|15203.1|15206.8|15204.8|15199.8|15197.8|334
1688594700000|2023-07-05 22:05:00|15205|15203|15204.1|15202.1|15207.6|15205.6|15204|15202|150
1688595000000|2023-07-05 22:10:00|15204|15202|15204.1|15202.1|15205.5|15203.5|15202.8|15200.8|152
1688595300000|2023-07-05 22:15:00|15204|15202|15202.8|15200.8|15204.5|15202.5|15199.8|15197.8|238
1688595600000|2023-07-05 22:20:00|15202.9|15200.9|15202.3|15200.3|15204|15202|15201.9|15199.9|53
1688595900000|2023-07-05 22:25:00|15202.4|15200.4|15201.3|15199.3|15202.8|15200.8|15201|15199|48
1688596200000|2023-07-05 22:30:00|15201.4|15199.4|15202|15200|15204|15202|15201.3|15199.3|142
1688596500000|2023-07-05 22:35:00|15201.8|15199.8|15201|15199|15201.8|15199.8|15198.9|15196.9|156
1688596800000|2023-07-05 22:40:00|15201.1|15199.1|15201.3|15199.3|15202|15200|15200.3|15198.3|44
1688597100000|2023-07-05 22:45:00|15201|15199|15199.3|15197.3|15201|15199|15198.5|15196.5|119
1688597400000|2023-07-05 22:50:00|15199.1|15197.1|15199.8|15197.8|15200.8|15198.8|15199|15197|84
1688597700000|2023-07-05 22:55:00|15199.6|15197.6|15199.4|15197.4|15200.1|15198.1|15198.8|15196.8|102
1688598000000|2023-07-05 23:00:00|15199.5|15197.5|15203.5|15201.5|15204|15202|15198.5|15196.5|265
1688598300000|2023-07-05 23:05:00|15203.8|15201.8|15205.5|15203.5|15206.5|15204.5|15202.8|15200.8|155
1688598600000|2023-07-05 23:10:00|15205.6|15203.6|15206.5|15204.5|15207|15205|15205.3|15203.3|110
1688598900000|2023-07-05 23:15:00|15206.8|15204.8|15205|15203|15206.8|15204.8|15204.9|15202.9|79
1688599200000|2023-07-05 23:20:00|15204.9|15202.9|15207.8|15205.8|15208.4|15206.4|15204.9|15202.9|113
1688599500000|2023-07-05 23:25:00|15207.9|15205.9|15213|15211|15213.3|15211.3|15207.9|15205.9|356
1688599800000|2023-07-05 23:30:00|15213.1|15211.1|15209.8|15207.8|15213.1|15211.1|15209.8|15207.8|105
1688600100000|2023-07-05 23:35:00|15209.5|15207.5|15209.3|15207.3|15209.9|15207.9|15208.5|15206.5|83
1688600400000|2023-07-05 23:40:00|15209.1|15207.1|15209|15207|15210.3|15208.3|15208.8|15206.8|70
1688600700000|2023-07-05 23:45:00|15209.1|15207.1|15209.3|15207.3|15210.6|15208.6|15207.8|15205.8|138
1688601000000|2023-07-05 23:50:00|15209.4|15207.4|15208|15206|15209.5|15207.5|15206.9|15204.9|161
1688601300000|2023-07-05 23:55:00|15208.1|15206.1|15205.8|15203.8|15208.1|15206.1|15202.3|15200.3|343
1688601600000|2023-07-06 00:00:00|15206|15204|15198.3|15196.3|15206.9|15204.9|15197.9|15195.9|444
1688601900000|2023-07-06 00:05:00|15198.4|15196.4|15192|15190|15199|15197|15188.6|15186.6|774
1688602200000|2023-07-06 00:10:00|15191.8|15189.8|15189.4|15187.4|15193.9|15191.9|15188.8|15186.8|261
1688602500000|2023-07-06 00:15:00|15189.3|15187.3|15194.8|15192.8|15194.8|15192.8|15188.4|15186.4|314
1688602800000|2023-07-06 00:20:00|15195.3|15193.3|15196.5|15194.5|15197.3|15195.3|15194.6|15192.6|272
1688603100000|2023-07-06 00:25:00|15196.9|15194.9|15196.8|15194.8|15197.8|15195.8|15194.4|15192.4|264
1688603400000|2023-07-06 00:30:00|15196.6|15194.6|15196.5|15194.5|15197.8|15195.8|15195.4|15193.4|162
1688603700000|2023-07-06 00:35:00|15196.6|15194.6|15197|15195|15197.8|15195.8|15195.1|15193.1|126
1688604000000|2023-07-06 00:40:00|15197.1|15195.1|15193.3|15191.3|15197.5|15195.5|15192.5|15190.5|236
1688604300000|2023-07-06 00:45:00|15193.5|15191.5|15190.5|15188.5|15193.5|15191.5|15189.8|15187.8|426
1688604600000|2023-07-06 00:50:00|15190.4|15188.4|15186.3|15184.3|15190.4|15188.4|15183.8|15181.8|518
1688604900000|2023-07-06 00:55:00|15186.1|15184.1|15184.8|15182.8|15186.5|15184.5|15180.3|15178.3|404
1688605200000|2023-07-06 01:00:00|15184.5|15182.5|15183.3|15181.3|15186.4|15184.4|15181.1|15179.1|349
1688605500000|2023-07-06 01:05:00|15183.4|15181.4|15186.3|15184.3|15187.3|15185.3|15183.3|15181.3|228
1688605800000|2023-07-06 01:10:00|15186.4|15184.4|15188.3|15186.3|15189.8|15187.8|15184.9|15182.9|315
1688606100000|2023-07-06 01:15:00|15188|15186|15188.8|15186.8|15190.3|15188.3|15187.3|15185.3|225
1688606400000|2023-07-06 01:20:00|15188.9|15186.9|15188.3|15186.3|15191.3|15189.3|15186.8|15184.8|205
1688606700000|2023-07-06 01:25:00|15188.4|15186.4|15192.3|15190.3|15194|15192|15185.3|15183.3|494
1688607000000|2023-07-06 01:30:00|15192.4|15190.4|15191|15189|15194.4|15192.4|15189|15187|264
1688607300000|2023-07-06 01:35:00|15191.1|15189.1|15193.3|15191.3|15196.3|15194.3|15190|15188|288
1688607600000|2023-07-06 01:40:00|15193.4|15191.4|15193.9|15191.9|15194.8|15192.8|15190|15188|227
1688607900000|2023-07-06 01:45:00|15194|15192|15197.8|15195.8|15199.5|15197.5|15193.5|15191.5|501
1688608200000|2023-07-06 01:50:00|15197.6|15195.6|15197.5|15195.5|15200|15198|15196.1|15194.1|293
1688608500000|2023-07-06 01:55:00|15197.6|15195.6|15200.3|15198.3|15202.4|15200.4|15197.5|15195.5|308
1688608800000|2023-07-06 02:00:00|15200.4|15198.4|15197.8|15195.8|15201.3|15199.3|15197.3|15195.3|207
1688609100000|2023-07-06 02:05:00|15197.4|15195.4|15200.8|15198.8|15201.6|15199.6|15196.3|15194.3|252
1688609400000|2023-07-06 02:10:00|15200.1|15198.1|15199.3|15197.3|15202.8|15200.8|15198.5|15196.5|375
1688609700000|2023-07-06 02:15:00|15199.6|15197.6|15197.8|15195.8|15201.5|15199.5|15197.1|15195.1|327
1688610000000|2023-07-06 02:20:00|15197.9|15195.9|15199|15197|15200.4|15198.4|15195.5|15193.5|216
1688610300000|2023-07-06 02:25:00|15199.4|15197.4|15195.1|15193.1|15199.5|15197.5|15194|15192|185
1688610600000|2023-07-06 02:30:00|15195.3|15193.3|15195.5|15193.5|15196.8|15194.8|15194.6|15192.6|153
1688610900000|2023-07-06 02:35:00|15195.6|15193.6|15194|15192|15197|15195|15193.1|15191.1|204
1688611200000|2023-07-06 02:40:00|15193.9|15191.9|15190.3|15188.3|15194|15192|15188.6|15186.6|443
1688611500000|2023-07-06 02:45:00|15190.1|15188.1|15189|15187|15190.5|15188.5|15187.1|15185.1|391
1688611800000|2023-07-06 02:50:00|15188.9|15186.9|15189|15187|15190.1|15188.1|15188.1|15186.1|321
1688612100000|2023-07-06 02:55:00|15188.9|15186.9|15188.8|15186.8|15190|15188|15187.4|15185.4|131
1688612400000|2023-07-06 03:00:00|15188.9|15186.9|15186.3|15184.3|15189|15187|15185.3|15183.3|241
1688612700000|2023-07-06 03:05:00|15186.1|15184.1|15184.3|15182.3|15186.1|15184.1|15182.8|15180.8|227
1688613000000|2023-07-06 03:10:00|15184.1|15182.1|15173.6|15171.6|15184.9|15182.9|15172.6|15170.6|1295
1688613300000|2023-07-06 03:15:00|15173.9|15171.9|15176|15174|15176.8|15174.8|15170.5|15168.5|392
1688613600000|2023-07-06 03:20:00|15175.9|15173.9|15173.3|15171.3|15176.4|15174.4|15172.9|15170.9|332
1688613900000|2023-07-06 03:25:00|15173.1|15171.1|15161|15159|15174.3|15172.3|15159.5|15157.5|1223
1688614200000|2023-07-06 03:30:00|15161.8|15159.8|15158.8|15156.8|15165.4|15163.4|15157.9|15155.9|624
1688614500000|2023-07-06 03:35:00|15158.6|15156.6|15159|15157|15163.3|15161.3|15157.5|15155.5|426
1688614800000|2023-07-06 03:40:00|15158.9|15156.9|15160.3|15158.3|15163.4|15161.4|15157.6|15155.6|563
1688615100000|2023-07-06 03:45:00|15160.4|15158.4|15156.1|15154.1|15161.9|15159.9|15155.6|15153.6|358
1688615400000|2023-07-06 03:50:00|15156|15154|15146.9|15144.9|15156.8|15154.8|15146.1|15144.1|929
1688615700000|2023-07-06 03:55:00|15147|15145|15147|15145|15150.3|15148.3|15145.6|15143.6|448
1688616000000|2023-07-06 04:00:00|15146.8|15144.8|15140.1|15138.1|15147.8|15145.8|15138.8|15136.8|865
1688616300000|2023-07-06 04:05:00|15140|15138|15136.5|15134.5|15141.4|15139.4|15136.5|15134.5|631
1688616600000|2023-07-06 04:10:00|15136.6|15134.6|15133.4|15131.4|15141.6|15139.6|15133.4|15131.4|732
1688616900000|2023-07-06 04:15:00|15133.6|15131.6|15131.1|15129.1|15135.4|15133.4|15130.6|15128.6|631
1688617200000|2023-07-06 04:20:00|15131.3|15129.3|15131.6|15129.6|15134.4|15132.4|15131|15129|386
1688617500000|2023-07-06 04:25:00|15131.5|15129.5|15121.9|15119.9|15136.8|15134.8|15115.9|15113.9|1409
1688617800000|2023-07-06 04:30:00|15121.1|15119.1|15126.3|15124.3|15127.3|15125.3|15121.1|15119.1|534
1688618100000|2023-07-06 04:35:00|15126.1|15124.1|15129.3|15127.3|15129.3|15127.3|15125.4|15123.4|377
1688618400000|2023-07-06 04:40:00|15129.1|15127.1|15129.3|15127.3|15131|15129|15128.1|15126.1|338
1688618700000|2023-07-06 04:45:00|15129.1|15127.1|15133|15131|15133.1|15131.1|15128.6|15126.6|344
1688619000000|2023-07-06 04:50:00|15132.9|15130.9|15137|15135|15137.3|15135.3|15132.5|15130.5|457
1688619300000|2023-07-06 04:55:00|15137.3|15135.3|15135.5|15133.5|15137.8|15135.8|15134.8|15132.8|297
1688619600000|2023-07-06 05:00:00|15135.3|15133.3|15134.3|15132.3|15138.4|15136.4|15132.5|15130.5|428
1688619900000|2023-07-06 05:05:00|15134|15132|15134.5|15132.5|15137.3|15135.3|15133.1|15131.1|363
1688620200000|2023-07-06 05:10:00|15134.4|15132.4|15139.5|15137.5|15139.6|15137.6|15134.3|15132.3|335
1688620500000|2023-07-06 05:15:00|15139.6|15137.6|15141.1|15139.1|15142.4|15140.4|15139|15137|392
1688620800000|2023-07-06 05:20:00|15141.3|15139.3|15142|15140|15142|15140|15139.8|15137.8|199
1688621100000|2023-07-06 05:25:00|15141.9|15139.9|15140.8|15138.8|15142|15140|15137.6|15135.6|293
1688621400000|2023-07-06 05:30:00|15140.9|15138.9|15137.4|15135.4|15141|15139|15136|15134|259
1688621700000|2023-07-06 05:35:00|15137.5|15135.5|15126.3|15124.3|15139.5|15137.5|15126|15124|772
1688622000000|2023-07-06 05:40:00|15126.5|15124.5|15125.8|15123.8|15128|15126|15124.8|15122.8|288
1688622300000|2023-07-06 05:45:00|15125.5|15123.5|15125.9|15123.9|15127.1|15125.1|15122.5|15120.5|357
1688622600000|2023-07-06 05:50:00|15125.8|15123.8|15130.3|15128.3|15130.3|15128.3|15124.1|15122.1|297
1688622900000|2023-07-06 05:55:00|15130.1|15128.1|15135.8|15133.8|15137.4|15135.4|15129.1|15127.1|576
1688623200000|2023-07-06 06:00:00|15136|15134|15148.8|15146.8|15149.6|15147.6|15133.8|15131.8|976
1688623500000|2023-07-06 06:05:00|15148.4|15146.4|15149.8|15147.8|15153.8|15151.8|15147.3|15145.3|751
1688623800000|2023-07-06 06:10:00|15149.9|15147.9|15144.4|15142.4|15150.3|15148.3|15143.9|15141.9|402
1688624100000|2023-07-06 06:15:00|15144.3|15142.3|15144.3|15142.3|15148.3|15146.3|15142.9|15140.9|334
1688624400000|2023-07-06 06:20:00|15144.4|15142.4|15142|15140|15147.1|15145.1|15139.1|15137.1|361
1688624700000|2023-07-06 06:25:00|15141.6|15139.6|15145.8|15143.8|15147.3|15145.3|15141.5|15139.5|233
1688625000000|2023-07-06 06:30:00|15145.9|15143.9|15144.8|15142.8|15147.3|15145.3|15142.5|15140.5|221
1688625300000|2023-07-06 06:35:00|15144.6|15142.6|15137.3|15135.3|15144.6|15142.6|15137|15135|540
1688625600000|2023-07-06 06:40:00|15137.4|15135.4|15131.3|15129.3|15137.4|15135.4|15129.8|15127.8|688
1688625900000|2023-07-06 06:45:00|15131.4|15129.4|15137.5|15135.5|15139.4|15137.4|15131.4|15129.4|426
1688626200000|2023-07-06 06:50:00|15137.6|15135.6|15140.6|15138.6|15140.9|15138.9|15136.3|15134.3|301
1688626500000|2023-07-06 06:55:00|15140.8|15138.8|15139.4|15137.4|15141.9|15139.9|15136.8|15134.8|273
1688626800000|2023-07-06 07:00:00|15139.6|15137.6|15128.4|15126.4|15141|15139|15122.9|15120.9|1443
1688627100000|2023-07-06 07:05:00|15128.6|15126.6|15120.6|15118.6|15129.4|15127.4|15118.4|15116.4|1209
1688627400000|2023-07-06 07:10:00|15120.5|15118.5|15121.4|15119.4|15123.4|15121.4|15113.4|15111.4|1210
1688627700000|2023-07-06 07:15:00|15121.5|15119.5|15114.8|15112.8|15126.3|15124.3|15114.8|15112.8|840
1688628000000|2023-07-06 07:20:00|15114.6|15112.6|15125.8|15123.8|15128.1|15126.1|15113.8|15111.8|753
1688628300000|2023-07-06 07:25:00|15125.5|15123.5|15121.3|15119.3|15130.9|15128.9|15119.5|15117.5|665
1688628600000|2023-07-06 07:30:00|15121.4|15119.4|15117.6|15115.6|15123|15121|15116.1|15114.1|696
1688628900000|2023-07-06 07:35:00|15117.5|15115.5|15126.6|15124.6|15127.3|15125.3|15112.3|15110.3|892
1688629200000|2023-07-06 07:40:00|15126.8|15124.8|15116.8|15114.8|15129.3|15127.3|15114.5|15112.5|1065
1688629500000|2023-07-06 07:45:00|15116.5|15114.5|15122|15120|15122.1|15120.1|15112.8|15110.8|961
1688629800000|2023-07-06 07:50:00|15122.5|15120.5|15123.1|15121.1|15125.5|15123.5|15117.3|15115.3|526
1688630100000|2023-07-06 07:55:00|15122.9|15120.9|15127|15125|15128.5|15126.5|15118.9|15116.9|422
1688630400000|2023-07-06 08:00:00|15127.1|15125.1|15132.4|15130.4|15136.6|15134.6|15126.4|15124.4|973
1688630700000|2023-07-06 08:05:00|15132.3|15130.3|15137.8|15135.8|15139.5|15137.5|15128.8|15126.8|794
1688631000000|2023-07-06 08:10:00|15139|15137|15139|15137|15140.4|15138.4|15134.8|15132.8|656
1688631300000|2023-07-06 08:15:00|15138.9|15136.9|15140.3|15138.3|15141.1|15139.1|15132.4|15130.4|681
1688631600000|2023-07-06 08:20:00|15140.1|15138.1|15132.9|15130.9|15140.3|15138.3|15130.3|15128.3|662
1688631900000|2023-07-06 08:25:00|15132.8|15130.8|15128.3|15126.3|15133.1|15131.1|15127.3|15125.3|532
1688632200000|2023-07-06 08:30:00|15128.1|15126.1|15130.5|15128.5|15134.6|15132.6|15127.8|15125.8|503
1688632500000|2023-07-06 08:35:00|15130.4|15128.4|15132|15130|15132.1|15130.1|15124.6|15122.6|425
1688632800000|2023-07-06 08:40:00|15132.1|15130.1|15139|15137|15139.5|15137.5|15130.3|15128.3|608
1688633100000|2023-07-06 08:45:00|15138.9|15136.9|15149.1|15147.1|15152.3|15150.3|15138.8|15136.8|1230
1688633400000|2023-07-06 08:50:00|15148.9|15146.9|15145.5|15143.5|15151.4|15149.4|15144|15142|440
1688633700000|2023-07-06 08:55:00|15145.6|15143.6|15140.4|15138.4|15146.6|15144.6|15139.9|15137.9|366
1688634000000|2023-07-06 09:00:00|15140.5|15138.5|15132.9|15130.9|15140.8|15138.8|15132.5|15130.5|783
1688634300000|2023-07-06 09:05:00|15132.8|15130.8|15135.5|15133.5|15135.5|15133.5|15129.1|15127.1|619
1688634600000|2023-07-06 09:10:00|15135.8|15133.8|15137.5|15135.5|15140.9|15138.9|15135.8|15133.8|386
1688634900000|2023-07-06 09:15:00|15137.4|15135.4|15144.8|15142.8|15145.3|15143.3|15136.9|15134.9|351
1688635200000|2023-07-06 09:20:00|15144.6|15142.6|15142|15140|15147.3|15145.3|15141.4|15139.4|405
1688635500000|2023-07-06 09:25:00|15142.1|15140.1|15143.5|15141.5|15144.8|15142.8|15141.5|15139.5|311
1688635800000|2023-07-06 09:30:00|15143.6|15141.6|15146.5|15144.5|15148.1|15146.1|15143.5|15141.5|580
1688636100000|2023-07-06 09:35:00|15146.3|15144.3|15142.9|15140.9|15148.8|15146.8|15142.1|15140.1|325
1688636400000|2023-07-06 09:40:00|15142.8|15140.8|15139.5|15137.5|15143.9|15141.9|15138.8|15136.8|416
1688636700000|2023-07-06 09:45:00|15139.4|15137.4|15150|15148|15150|15148|15139.1|15137.1|600
1688637000000|2023-07-06 09:50:00|15149.5|15147.5|15150.4|15148.4|15152.8|15150.8|15145.5|15143.5|579
1688637300000|2023-07-06 09:55:00|15150.5|15148.5|15147.5|15145.5|15154.1|15152.1|15146.9|15144.9|481
1688637600000|2023-07-06 10:00:00|15147.3|15145.3|15145.9|15143.9|15150.3|15148.3|15141.1|15139.1|720
1688637900000|2023-07-06 10:05:00|15145.8|15143.8|15145|15143|15151.9|15149.9|15144.4|15142.4|564
1688638200000|2023-07-06 10:10:00|15145.1|15143.1|15148.5|15146.5|15149.1|15147.1|15140.8|15138.8|594
1688638500000|2023-07-06 10:15:00|15147.8|15145.8|15146.8|15144.8|15148|15146|15142.4|15140.4|268
1688638800000|2023-07-06 10:20:00|15146.5|15144.5|15137.8|15135.8|15149.3|15147.3|15137.5|15135.5|517
1688639100000|2023-07-06 10:25:00|15137.6|15135.6|15143.8|15141.8|15143.9|15141.9|15137.5|15135.5|495
1688639400000|2023-07-06 10:30:00|15143.9|15141.9|15134.9|15132.9|15147.1|15145.1|15131.1|15129.1|1007
1688639700000|2023-07-06 10:35:00|15135|15133|15142.1|15140.1|15143.6|15141.6|15134.5|15132.5|446
1688640000000|2023-07-06 10:40:00|15142.4|15140.4|15137.5|15135.5|15143.9|15141.9|15136|15134|431
1688640300000|2023-07-06 10:45:00|15138.3|15136.3|15131|15129|15138.3|15136.3|15127.1|15125.1|854
1688640600000|2023-07-06 10:50:00|15130.9|15128.9|15129.1|15127.1|15132.8|15130.8|15127|15125|462
1688640900000|2023-07-06 10:55:00|15129|15127|15132.6|15130.6|15133.5|15131.5|15126.3|15124.3|565
1688641200000|2023-07-06 11:00:00|15132.8|15130.8|15133.8|15131.8|15140.3|15138.3|15131.6|15129.6|675
1688641500000|2023-07-06 11:05:00|15133.9|15131.9|15142.1|15140.1|15142.9|15140.9|15133.5|15131.5|548
1688641800000|2023-07-06 11:10:00|15142.3|15140.3|15143.9|15141.9|15145.4|15143.4|15139.1|15137.1|538
1688642100000|2023-07-06 11:15:00|15143.8|15141.8|15140.8|15138.8|15145.4|15143.4|15139|15137|483
1688642400000|2023-07-06 11:20:00|15140.5|15138.5|15146.8|15144.8|15147.6|15145.6|15139.8|15137.8|408
1688642700000|2023-07-06 11:25:00|15146.9|15144.9|15150.8|15148.8|15152.4|15150.4|15146.9|15144.9|797
1688643000000|2023-07-06 11:30:00|15150.6|15148.6|15143.8|15141.8|15152.5|15150.5|15142.8|15140.8|722
1688643300000|2023-07-06 11:35:00|15143.6|15141.6|15140.8|15138.8|15145.8|15143.8|15140.3|15138.3|559
1688643600000|2023-07-06 11:40:00|15140.6|15138.6|15134.6|15132.6|15142.5|15140.5|15131.1|15129.1|1011
1688643900000|2023-07-06 11:45:00|15134.5|15132.5|15131.5|15129.5|15136.5|15134.5|15131|15129|779
1688644200000|2023-07-06 11:50:00|15131.4|15129.4|15135.6|15133.6|15137.5|15135.5|15130.3|15128.3|714
1688644500000|2023-07-06 11:55:00|15135.5|15133.5|15136.5|15134.5|15138.5|15136.5|15132.5|15130.5|689
1688644800000|2023-07-06 12:00:00|15136.4|15134.4|15130.8|15128.8|15138.3|15136.3|15129|15127|1164
1688645100000|2023-07-06 12:05:00|15131|15129|15121.9|15119.9|15131.1|15129.1|15118.1|15116.1|1416
1688645400000|2023-07-06 12:10:00|15121.8|15119.8|15123.3|15121.3|15123.8|15121.8|15115.8|15113.8|1385
1688645700000|2023-07-06 12:15:00|15123.4|15121.4|15105.4|15103.4|15125.1|15123.1|15091.9|15089.9|5116
1688646000000|2023-07-06 12:20:00|15105.3|15103.3|15106.9|15104.9|15107.1|15105.1|15095|15093|2214
1688646300000|2023-07-06 12:25:00|15107|15105|15099.6|15097.6|15108.3|15106.3|15094.8|15092.8|2448
1688646600000|2023-07-06 12:30:00|15099.8|15097.8|15073.8|15071.8|15107.1|15105.1|15069.8|15067.8|6977
1688646900000|2023-07-06 12:35:00|15073.6|15071.6|15069.1|15067.1|15082.5|15080.5|15063.1|15061.1|4097
1688647200000|2023-07-06 12:40:00|15068.9|15066.9|15051.4|15049.4|15069.9|15067.9|15049.6|15047.6|4104
1688647500000|2023-07-06 12:45:00|15051.3|15049.3|15031.3|15029.3|15057.5|15055.5|15031.1|15029.1|5699
1688647800000|2023-07-06 12:50:00|15031.1|15029.1|15032.8|15030.8|15036|15034|15013|15011|9041
1688648100000|2023-07-06 12:55:00|15033|15031|15040.1|15038.1|15041.6|15039.6|15029|15027|3506
1688648400000|2023-07-06 13:00:00|15040|15038|15044.8|15042.8|15047|15045|15036.8|15034.8|3431
1688648700000|2023-07-06 13:05:00|15044.9|15042.9|15033.8|15031.8|15048.3|15046.3|15033.6|15031.6|5534
1688649000000|2023-07-06 13:10:00|15033.6|15031.6|15030|15028|15035.5|15033.5|15025.3|15023.3|2942
1688649300000|2023-07-06 13:15:00|15029.9|15027.9|15045.3|15043.3|15045.8|15043.8|15026.8|15024.8|3859
1688649600000|2023-07-06 13:20:00|15045.1|15043.1|15043.1|15041.1|15049.4|15047.4|15040.9|15038.9|3663
1688649900000|2023-07-06 13:25:00|15042.5|15040.5|15043.8|15041.8|15046.9|15044.9|15032.1|15030.1|5237
1688650200000|2023-07-06 13:30:00|15043.3|15042.3|15006|15005|15061|15060|15000.3|14999.3|25327
1688650500000|2023-07-06 13:35:00|15006.1|15005.1|15027.5|15026.5|15034.3|15033.3|14997.8|14996.8|13384
1688650800000|2023-07-06 13:40:00|15027.4|15026.4|15031.7|15030.7|15045.4|15044.4|15017.1|15016.1|10014
1688651100000|2023-07-06 13:45:00|15030.9|15029.9|15037.6|15036.6|15061.9|15060.9|15013.2|15012.2|12032
1688651400000|2023-07-06 13:50:00|15038.1|15037.1|14996.4|14995.4|15043.1|15042.1|14995.9|14994.9|12398
1688651700000|2023-07-06 13:55:00|14997|14996|15014.5|15013.5|15014.6|15013.6|14988.6|14987.6|9234
1688652000000|2023-07-06 14:00:00|15016.5|15015.5|14987.6|14986.6|15016.5|15015.5|14986.8|14985.8|11862
1688652300000|2023-07-06 14:05:00|14987.4|14986.4|14985|14984|14991.5|14990.5|14976.6|14975.6|12416
1688652600000|2023-07-06 14:10:00|14984.8|14983.8|15001.6|15000.6|15003|15002|14971.4|14970.4|10368
1688652900000|2023-07-06 14:15:00|15001.1|15000.1|14993.4|14992.4|15010.4|15009.4|14991.6|14990.6|8631
1688653200000|2023-07-06 14:20:00|14992.2|14991.2|15000.8|14999.8|15001.1|15000.1|14983.7|14982.7|5136
1688653500000|2023-07-06 14:25:00|15000.9|14999.9|15021.8|15020.8|15022.7|15021.7|14994.9|14993.9|5575
1688653800000|2023-07-06 14:30:00|15021.7|15020.7|15016.2|15015.2|15032.9|15031.9|15010.7|15009.7|7469
1688654100000|2023-07-06 14:35:00|15016.1|15015.1|15021.7|15020.7|15027.2|15026.2|15001.6|15000.6|6951
1688654400000|2023-07-06 14:40:00|15021.4|15020.4|15020.7|15019.7|15026.8|15025.8|15013.4|15012.4|4646
1688654700000|2023-07-06 14:45:00|15019.1|15018.1|15021.6|15020.6|15022.9|15021.9|15011.7|15010.7|3688
1688655000000|2023-07-06 14:50:00|15021.4|15020.4|15005.3|15004.3|15024.8|15023.8|14996.1|14995.1|6258
1688655300000|2023-07-06 14:55:00|15005.2|15004.2|14981.2|14980.2|15006.7|15005.7|14977.9|14976.9|6508
1688655600000|2023-07-06 15:00:00|14982.3|14981.3|15012.7|15011.7|15013.1|15012.1|14981.4|14980.4|5975
1688655900000|2023-07-06 15:05:00|15012.4|15011.4|14995.2|14994.2|15014.4|15013.4|14990.6|14989.6|4445
1688656200000|2023-07-06 15:10:00|14995.3|14994.3|14973.7|14972.7|15000.3|14999.3|14971.7|14970.7|5819
1688656500000|2023-07-06 15:15:00|14973.9|14972.9|14980.1|14979.1|14989.3|14988.3|14972.7|14971.7|4203
1688656800000|2023-07-06 15:20:00|14979.7|14978.7|14987.8|14986.8|14995.9|14994.9|14977.2|14976.2|3836
1688657100000|2023-07-06 15:25:00|14988.1|14987.1|14994.2|14993.2|15001.7|15000.7|14974.7|14973.7|4696
1688657400000|2023-07-06 15:30:00|14994.4|14993.4|15006.4|15005.4|15010.9|15009.9|14993.9|14992.9|4732
1688657700000|2023-07-06 15:35:00|15006.6|15005.6|15021.4|15020.4|15025.7|15024.7|15004.9|15003.9|4811
1688658000000|2023-07-06 15:40:00|15021.6|15020.6|15020.1|15019.1|15026.1|15025.1|15017.2|15016.2|3246
1688658300000|2023-07-06 15:45:00|15019.7|15018.7|15027.9|15026.9|15031.9|15030.9|15012.1|15011.1|6635
1688658600000|2023-07-06 15:50:00|15028.2|15027.2|15017.3|15016.3|15029.1|15028.1|15014.9|15013.9|4202
1688658900000|2023-07-06 15:55:00|15017.2|15016.2|15016.2|15015.2|15018.8|15017.8|15009.3|15008.3|3624
1688659200000|2023-07-06 16:00:00|15016.3|15015.3|15030.7|15029.7|15034.3|15033.3|15014.8|15013.8|3852
1688659500000|2023-07-06 16:05:00|15030.8|15029.8|15044.3|15043.3|15048.1|15047.1|15030.8|15029.8|4997
1688659800000|2023-07-06 16:10:00|15044.4|15043.4|15026.6|15025.6|15045.2|15044.2|15025.2|15024.2|4277
1688660100000|2023-07-06 16:15:00|15026.4|15025.4|15043.2|15042.2|15045.2|15044.2|15026.2|15025.2|3252
1688660400000|2023-07-06 16:20:00|15043.4|15042.4|15045.1|15044.1|15046.7|15045.7|15037.4|15036.4|2749
1688660700000|2023-07-06 16:25:00|15045.2|15044.2|15057.4|15056.4|15060.8|15059.8|15043.1|15042.1|4937
1688661000000|2023-07-06 16:30:00|15057.6|15056.6|15066.7|15065.7|15070.9|15069.9|15056.9|15055.9|4331
1688661300000|2023-07-06 16:35:00|15066.6|15065.6|15064.2|15063.2|15075.7|15074.7|15058.2|15057.2|5857
1688661600000|2023-07-06 16:40:00|15064.3|15063.3|15063.7|15062.7|15070.4|15069.4|15061.2|15060.2|2393
1688661900000|2023-07-06 16:45:00|15063.8|15062.8|15066.7|15065.7|15067.9|15066.9|15055.7|15054.7|3592
1688662200000|2023-07-06 16:50:00|15066.6|15065.6|15063.7|15062.7|15069.4|15068.4|15058.9|15057.9|2077
1688662500000|2023-07-06 16:55:00|15063.8|15062.8|15072.2|15071.2|15076.2|15075.2|15059.2|15058.2|3561
1688662800000|2023-07-06 17:00:00|15071.7|15070.7|15071.7|15070.7|15079.3|15078.3|15066.5|15065.5|3655
1688663100000|2023-07-06 17:05:00|15071.6|15070.6|15070.7|15069.7|15083|15082|15069|15068|3401
1688663400000|2023-07-06 17:10:00|15070.6|15069.6|15077.6|15076.6|15083|15082|15068.1|15067.1|2650
1688663700000|2023-07-06 17:15:00|15077.5|15076.5|15082.7|15081.7|15085.2|15084.2|15075.7|15074.7|2485
1688664000000|2023-07-06 17:20:00|15082.8|15081.8|15086.5|15085.5|15087.6|15086.6|15081.6|15080.6|2659
1688664300000|2023-07-06 17:25:00|15086|15085|15068|15067|15086.5|15085.5|15062|15061|5185
1688664600000|2023-07-06 17:30:00|15068.1|15067.1|15055.8|15054.8|15068.8|15067.8|15048.2|15047.2|4937
1688664900000|2023-07-06 17:35:00|15056|15055|15076.1|15075.1|15076.2|15075.2|15054.6|15053.6|3489
1688665200000|2023-07-06 17:40:00|15076|15075|15085.1|15084.1|15085.7|15084.7|15073|15072|3867
1688665500000|2023-07-06 17:45:00|15085|15084|15085.7|15084.7|15087|15086|15072.7|15071.7|3637
1688665800000|2023-07-06 17:50:00|15085.5|15084.5|15074.1|15073.1|15086.2|15085.2|15073.3|15072.3|2528
1688666100000|2023-07-06 17:55:00|15074.5|15073.5|15094.2|15093.2|15094.5|15093.5|15073.2|15072.2|4152
1688666400000|2023-07-06 18:00:00|15094.5|15093.5|15080.8|15079.8|15096|15095|15077.8|15076.8|3946
1688666700000|2023-07-06 18:05:00|15081|15080|15092.3|15091.3|15095.3|15094.3|15079.5|15078.5|2792
1688667000000|2023-07-06 18:10:00|15092.5|15091.5|15074.5|15073.5|15093.7|15092.7|15074|15073|2604
1688667300000|2023-07-06 18:15:00|15075|15074|15079.2|15078.2|15084.6|15083.6|15072.3|15071.3|2900
1688667600000|2023-07-06 18:20:00|15079.6|15078.6|15081.4|15080.4|15081.7|15080.7|15068.4|15067.4|3077
1688667900000|2023-07-06 18:25:00|15081.2|15080.2|15072.9|15071.9|15081.4|15080.4|15072|15071|1550
1688668200000|2023-07-06 18:30:00|15073|15072|15085.4|15084.4|15085.7|15084.7|15071.1|15070.1|2805
1688668500000|2023-07-06 18:35:00|15085.5|15084.5|15087.1|15086.1|15087.2|15086.2|15075.4|15074.4|2328
1688668800000|2023-07-06 18:40:00|15087.2|15086.2|15094|15093|15094.2|15093.2|15079.7|15078.7|2852
1688669100000|2023-07-06 18:45:00|15094.1|15093.1|15106.1|15105.1|15107.9|15106.9|15089.1|15088.1|4395
1688669400000|2023-07-06 18:50:00|15106|15105|15106.5|15105.5|15108.6|15107.6|15096.9|15095.9|3899
1688669700000|2023-07-06 18:55:00|15106.4|15105.4|15105.5|15104.5|15108.7|15107.7|15102.5|15101.5|3047
1688670000000|2023-07-06 19:00:00|15105.6|15104.6|15104.4|15103.4|15107.4|15106.4|15099.1|15098.1|2432
1688670300000|2023-07-06 19:05:00|15104.2|15103.2|15097.7|15096.7|15108.1|15107.1|15096.1|15095.1|2107
1688670600000|2023-07-06 19:10:00|15097.6|15096.6|15086.9|15085.9|15099.1|15098.1|15086.2|15085.2|3524
1688670900000|2023-07-06 19:15:00|15086.7|15085.7|15085.6|15084.6|15092|15091|15082.4|15081.4|2931
1688671200000|2023-07-06 19:20:00|15085.7|15084.7|15094.9|15093.9|15098.7|15097.7|15082.6|15081.6|2934
1688671500000|2023-07-06 19:25:00|15095|15094|15093.6|15092.6|15101.4|15100.4|15090|15089|2449
1688671800000|2023-07-06 19:30:00|15093.7|15092.7|15094.4|15093.4|15096.6|15095.6|15085.1|15084.1|2908
1688672100000|2023-07-06 19:35:00|15094.6|15093.6|15083.6|15082.6|15097.9|15096.9|15079.9|15078.9|3413
1688672400000|2023-07-06 19:40:00|15081.9|15080.9|15088.4|15087.4|15091|15090|15078|15077|2448
1688672700000|2023-07-06 19:45:00|15087.9|15086.9|15093.1|15092.1|15093.4|15092.4|15083.6|15082.6|2672
1688673000000|2023-07-06 19:50:00|15096.8|15095.8|15081.6|15080.6|15100.3|15099.3|15079.5|15078.5|8023
1688673300000|2023-07-06 19:55:00|15081.8|15080.8|15091.3|15090.3|15101|15100|15081|15080|14079
1688673600000|2023-07-06 20:00:00|15090.8|15089.8|15090.8|15088.8|15094.8|15092.8|15087.4|15085.4|4502
1688673900000|2023-07-06 20:05:00|15090.9|15088.9|15096.7|15094.7|15097.2|15095.2|15089|15087|1446
1688674200000|2023-07-06 20:10:00|15096.5|15094.5|15096.5|15094.5|15097.7|15095.7|15092.7|15090.7|1317
1688674500000|2023-07-06 20:15:00|15096.4|15094.4|15089.3|15087.3|15096.5|15094.5|15088.5|15086.5|551
1688674800000|2023-07-06 20:20:00|15089.4|15087.4|15087|15085|15089.5|15087.5|15086.5|15084.5|340
1688675100000|2023-07-06 20:25:00|15087.2|15085.2|15082|15080|15087.2|15085.2|15081.3|15079.3|679
1688675400000|2023-07-06 20:30:00|15082.2|15080.2|15079.3|15077.3|15082.2|15080.2|15078.4|15076.4|349
1688675700000|2023-07-06 20:35:00|15079.4|15077.4|15075.3|15073.3|15079.8|15077.8|15071.2|15069.2|812
1688676000000|2023-07-06 20:40:00|15075.2|15073.2|15075.2|15073.2|15075.5|15073.5|15072.3|15070.3|320
1688676300000|2023-07-06 20:45:00|15075.3|15073.3|15074.8|15072.8|15075.8|15073.8|15074.2|15072.2|276
1688676600000|2023-07-06 20:50:00|15074.9|15072.9|15076.8|15074.8|15077|15075|15073.9|15071.9|287
1688676900000|2023-07-06 20:55:00|15076.9|15074.9|15078.8|15073.8|15079.3|15077.3|15076.9|15073.7|260
1688677200000|2023-07-06 21:00:00|15078.6|15073.6|15078.2|15073.2|15078.7|15073.7|15078.1|15073.1|0
1688677500000|2023-07-06 21:05:00|15078.3|15073.3|15079.8|15074.8|15079.8|15074.8|15077.1|15072.1|0
1688677800000|2023-07-06 21:10:00|15079.6|15074.6|15078.4|15073.4|15079.7|15074.7|15078|15073|0
1688678100000|2023-07-06 21:15:00|15078.6|15073.6|15078.8|15073.8|15079.4|15074.4|15078|15073|0
1688678400000|2023-07-06 21:20:00|15078.9|15073.9|15079.1|15074.1|15079.8|15074.8|15078.9|15073.9|0
1688678700000|2023-07-06 21:25:00|15079|15074|15078.9|15073.9|15079.8|15074.8|15078.8|15073.8|0
1688679000000|2023-07-06 21:30:00|15079|15074|15080.7|15075.7|15080.7|15075.7|15079|15074|0
1688679300000|2023-07-06 21:35:00|15080.8|15075.8|15081|15076|15081|15076|15079.7|15074.7|0
1688679600000|2023-07-06 21:40:00|15081.1|15076.1|15081.4|15076.4|15081.5|15076.5|15081.1|15076.1|0
1688679900000|2023-07-06 21:45:00|15081.5|15076.5|15081|15076|15081.5|15076.5|15081|15076|0
1688680200000|2023-07-06 21:50:00|15081.2|15076.2|15081.2|15076.2|15081.6|15076.6|15080.7|15075.7|0
1688680500000|2023-07-06 21:55:00|15081.1|15076.1|15080.4|15075.4|15081.1|15076.1|15079.9|15074.9|0
1688680800000|2023-07-06 22:00:00|15069.1|15067.1|15078.7|15076.7|15079.7|15077.7|15069.1|15067.1|513
1688681100000|2023-07-06 22:05:00|15078.8|15076.8|15074.2|15072.2|15078.8|15076.8|15072.2|15070.2|256
1688681400000|2023-07-06 22:10:00|15074.3|15072.3|15074.9|15072.9|15076.2|15074.2|15072.6|15070.6|150
1688681700000|2023-07-06 22:15:00|15075.2|15073.2|15077.2|15075.2|15077.3|15075.3|15073.3|15071.3|166
1688682000000|2023-07-06 22:20:00|15077.4|15075.4|15073.1|15071.1|15077.4|15075.4|15073.1|15071.1|98
1688682300000|2023-07-06 22:25:00|15073.3|15071.3|15074.8|15072.8|15075.4|15073.4|15073.3|15071.3|67
1688682600000|2023-07-06 22:30:00|15074.7|15072.7|15077.6|15075.6|15078.6|15076.6|15074.6|15072.6|146
1688682900000|2023-07-06 22:35:00|15077.4|15075.4|15079.9|15077.9|15081.4|15079.4|15076.8|15074.8|204
1688683200000|2023-07-06 22:40:00|15080.1|15078.1|15083.4|15081.4|15083.7|15081.7|15079.1|15077.1|220
1688683500000|2023-07-06 22:45:00|15083.3|15081.3|15084.7|15082.7|15085.9|15083.9|15082.7|15080.7|178
1688683800000|2023-07-06 22:50:00|15084.8|15082.8|15082.6|15080.6|15085.6|15083.6|15082.1|15080.1|111
1688684100000|2023-07-06 22:55:00|15082.4|15080.4|15082.3|15080.3|15083.4|15081.4|15081.8|15079.8|80
1688684400000|2023-07-06 23:00:00|15082.4|15080.4|15083.7|15081.7|15085.4|15083.4|15081.3|15079.3|210
1688684700000|2023-07-06 23:05:00|15083.6|15081.6|15089.1|15087.1|15090.1|15088.1|15083.6|15081.6|383
1688685000000|2023-07-06 23:10:00|15089.2|15087.2|15091.1|15089.1|15091.3|15089.3|15088.6|15086.6|240
1688685300000|2023-07-06 23:15:00|15090.9|15088.9|15088.1|15086.1|15091.3|15089.3|15086.9|15084.9|239
1688685600000|2023-07-06 23:20:00|15087.9|15085.9|15091.6|15089.6|15094.2|15092.2|15087.6|15085.6|326
1688685900000|2023-07-06 23:25:00|15091.4|15089.4|15091.6|15089.6|15093.1|15091.1|15090.2|15088.2|124
1688686200000|2023-07-06 23:30:00|15091.4|15089.4|15090.9|15088.9|15092.9|15090.9|15089.7|15087.7|229
1688686500000|2023-07-06 23:35:00|15090.8|15088.8|15088.3|15086.3|15091.1|15089.1|15087.8|15085.8|177
1688686800000|2023-07-06 23:40:00|15088.1|15086.1|15087.6|15085.6|15088.8|15086.8|15086.3|15084.3|116
1688687100000|2023-07-06 23:45:00|15087.7|15085.7|15087.6|15085.6|15089.6|15087.6|15085.4|15083.4|269
1688687400000|2023-07-06 23:50:00|15087.4|15085.4|15088.1|15086.1|15090.1|15088.1|15086.8|15084.8|172
1688687700000|2023-07-06 23:55:00|15088.2|15086.2|15083.6|15081.6|15089.6|15087.6|15082.6|15080.6|293
1688688000000|2023-07-07 00:00:00|15083.8|15081.8|15077.3|15075.3|15083.8|15081.8|15076.9|15074.9|468
1688688300000|2023-07-07 00:05:00|15077.2|15075.2|15080.1|15078.1|15082.3|15080.3|15076.6|15074.6|268
1688688600000|2023-07-07 00:10:00|15079.9|15077.9|15075.6|15073.6|15080.1|15078.1|15072.1|15070.1|410
1688688900000|2023-07-07 00:15:00|15075.7|15073.7|15076.8|15074.8|15079.3|15077.3|15073.1|15071.1|416
1688689200000|2023-07-07 00:20:00|15077.2|15075.2|15081.1|15079.1|15081.3|15079.3|15076.4|15074.4|214
1688689500000|2023-07-07 00:25:00|15080.9|15078.9|15088.6|15086.6|15090.1|15088.1|15080.7|15078.7|566
1688689800000|2023-07-07 00:30:00|15088.7|15086.7|15092.8|15090.8|15094.6|15092.6|15088.1|15086.1|366
1688690100000|2023-07-07 00:35:00|15092.7|15090.7|15093.1|15091.1|15095.1|15093.1|15090.7|15088.7|313
1688690400000|2023-07-07 00:40:00|15093.3|15091.3|15091.1|15089.1|15094.3|15092.3|15090.8|15088.8|241
1688690700000|2023-07-07 00:45:00|15090.9|15088.9|15091.6|15089.6|15093.3|15091.3|15089.4|15087.4|204
1688691000000|2023-07-07 00:50:00|15091.7|15089.7|15093.4|15091.4|15094.6|15092.6|15090.2|15088.2|195
1688691300000|2023-07-07 00:55:00|15093.3|15091.3|15094.1|15092.1|15094.9|15092.9|15091.2|15089.2|210
1688691600000|2023-07-07 01:00:00|15094.2|15092.2|15090.6|15088.6|15095.2|15093.2|15090.3|15088.3|291
1688691900000|2023-07-07 01:05:00|15090.4|15088.4|15098.2|15096.2|15099.1|15097.1|15088.7|15086.7|501
1688692200000|2023-07-07 01:10:00|15098.1|15096.1|15099.1|15097.1|15099.8|15097.8|15095.9|15093.9|321
1688692500000|2023-07-07 01:15:00|15098.9|15096.9|15094.8|15092.8|15100.3|15098.3|15093.7|15091.7|225
1688692800000|2023-07-07 01:20:00|15094.9|15092.9|15091.4|15089.4|15095.8|15093.8|15090.8|15088.8|280
1688693100000|2023-07-07 01:25:00|15091.3|15089.3|15090.9|15088.9|15093.1|15091.1|15088.7|15086.7|209
1688693400000|2023-07-07 01:30:00|15091.1|15089.1|15088.1|15086.1|15092.6|15090.6|15088.1|15086.1|270
1688693700000|2023-07-07 01:35:00|15088.2|15086.2|15087.3|15085.3|15088.7|15086.7|15084.6|15082.6|463
1688694000000|2023-07-07 01:40:00|15087.4|15085.4|15076.8|15074.8|15088.1|15086.1|15075.1|15073.1|680
1688694300000|2023-07-07 01:45:00|15076.9|15074.9|15080.1|15078.1|15081.3|15079.3|15076.8|15074.8|549
1688694600000|2023-07-07 01:50:00|15080.2|15078.2|15081.6|15079.6|15082.2|15080.2|15078.6|15076.6|292
1688694900000|2023-07-07 01:55:00|15081.8|15079.8|15078.6|15076.6|15082.3|15080.3|15078.3|15076.3|201
1688695200000|2023-07-07 02:00:00|15078.3|15076.3|15077.6|15075.6|15081.8|15079.8|15076.8|15074.8|325
1688695500000|2023-07-07 02:05:00|15077.7|15075.7|15077.9|15075.9|15079.8|15077.8|15073.8|15071.8|357
1688695800000|2023-07-07 02:10:00|15077.8|15075.8|15080.1|15078.1|15081.2|15079.2|15077.3|15075.3|215
1688696100000|2023-07-07 02:15:00|15079.9|15077.9|15085.1|15083.1|15087.1|15085.1|15079.1|15077.1|413
1688696400000|2023-07-07 02:20:00|15085.2|15083.2|15088.9|15086.9|15089.3|15087.3|15084.6|15082.6|194
1688696700000|2023-07-07 02:25:00|15089.1|15087.1|15087.3|15085.3|15089.9|15087.9|15086.3|15084.3|154
1688697000000|2023-07-07 02:30:00|15087.4|15085.4|15088.1|15086.1|15089.1|15087.1|15086.1|15084.1|170
1688697300000|2023-07-07 02:35:00|15088.2|15086.2|15089.3|15087.3|15089.6|15087.6|15086.8|15084.8|133
1688697600000|2023-07-07 02:40:00|15089.4|15087.4|15086.8|15084.8|15089.6|15087.6|15085.6|15083.6|259
1688697900000|2023-07-07 02:45:00|15086.6|15084.6|15080.8|15078.8|15087.1|15085.1|15080.6|15078.6|282
1688698200000|2023-07-07 02:50:00|15081.2|15079.2|15084.1|15082.1|15084.6|15082.6|15081.2|15079.2|117
1688698500000|2023-07-07 02:55:00|15083.9|15081.9|15085.6|15083.6|15085.9|15083.9|15082.4|15080.4|178
1688698800000|2023-07-07 03:00:00|15085.1|15083.1|15091.1|15089.1|15091.6|15089.6|15085.1|15083.1|291
1688699100000|2023-07-07 03:05:00|15091.2|15089.2|15092.1|15090.1|15092.3|15090.3|15089.6|15087.6|250
1688699400000|2023-07-07 03:10:00|15091.9|15089.9|15092.1|15090.1|15092.2|15090.2|15089.8|15087.8|175
1688699700000|2023-07-07 03:15:00|15092.2|15090.2|15094.3|15092.3|15095.8|15093.8|15091.1|15089.1|222
1688700000000|2023-07-07 03:20:00|15094.2|15092.2|15090.3|15088.3|15094.4|15092.4|15089.7|15087.7|155
1688700300000|2023-07-07 03:25:00|15090.4|15088.4|15090.1|15088.1|15090.7|15088.7|15088.1|15086.1|140
1688700600000|2023-07-07 03:30:00|15089.9|15087.9|15088.8|15086.8|15090.8|15088.8|15087.1|15085.1|128
1688700900000|2023-07-07 03:35:00|15088.9|15086.9|15086.8|15084.8|15088.9|15086.9|15085.9|15083.9|129
1688701200000|2023-07-07 03:40:00|15086.9|15084.9|15086.6|15084.6|15087.6|15085.6|15084.8|15082.8|192
1688701500000|2023-07-07 03:45:00|15086.7|15084.7|15087.3|15085.3|15089.1|15087.1|15086.6|15084.6|161
1688701800000|2023-07-07 03:50:00|15087.2|15085.2|15089.1|15087.1|15089.6|15087.6|15086.6|15084.6|115
1688702100000|2023-07-07 03:55:00|15089.2|15087.2|15090.8|15088.8|15091.6|15089.6|15089.2|15087.2|187
1688702400000|2023-07-07 04:00:00|15090.6|15088.6|15083.1|15081.1|15090.8|15088.8|15081.8|15079.8|236
1688702700000|2023-07-07 04:05:00|15082.9|15080.9|15085.3|15083.3|15085.6|15083.6|15082.8|15080.8|95
1688703000000|2023-07-07 04:10:00|15085.4|15083.4|15083.8|15081.8|15086.1|15084.1|15083.6|15081.6|119
1688703300000|2023-07-07 04:15:00|15083.7|15081.7|15083.1|15081.1|15085.8|15083.8|15082.8|15080.8|98
1688703600000|2023-07-07 04:20:00|15083.2|15081.2|15081.1|15079.1|15083.8|15081.8|15080.8|15078.8|144
1688703900000|2023-07-07 04:25:00|15081.3|15079.3|15083.1|15081.1|15083.2|15081.2|15079.8|15077.8|130
1688704200000|2023-07-07 04:30:00|15082.9|15080.9|15082.8|15080.8|15084.3|15082.3|15082.4|15080.4|139
1688704500000|2023-07-07 04:35:00|15083.1|15081.1|15082.8|15080.8|15084.3|15082.3|15080.8|15078.8|99
1688704800000|2023-07-07 04:40:00|15083.3|15081.3|15084.8|15082.8|15085.6|15083.6|15082.8|15080.8|187
1688705100000|2023-07-07 04:45:00|15084.9|15082.9|15082.8|15080.8|15086.3|15084.3|15082.3|15080.3|177
1688705400000|2023-07-07 04:50:00|15082.9|15080.9|15082.8|15080.8|15084.7|15082.7|15082.2|15080.2|73
1688705700000|2023-07-07 04:55:00|15082.7|15080.7|15080.8|15078.8|15083.6|15081.6|15080.2|15078.2|71
1688706000000|2023-07-07 05:00:00|15081.1|15079.1|15081.9|15079.9|15083.7|15081.7|15078.3|15076.3|272
1688706300000|2023-07-07 05:05:00|15082.1|15080.1|15085.3|15083.3|15088.2|15086.2|15077.6|15075.6|471
1688706600000|2023-07-07 05:10:00|15085.4|15083.4|15093.4|15091.4|15095.1|15093.1|15085.4|15083.4|399
1688706900000|2023-07-07 05:15:00|15093.3|15091.3|15091.3|15089.3|15093.8|15091.8|15090.3|15088.3|227
1688707200000|2023-07-07 05:20:00|15091.2|15089.2|15089.7|15087.7|15093.8|15091.8|15088.6|15086.6|299
1688707500000|2023-07-07 05:25:00|15089.9|15087.9|15087.3|15085.3|15091.3|15089.3|15086.8|15084.8|183
1688707800000|2023-07-07 05:30:00|15087.2|15085.2|15083.6|15081.6|15087.7|15085.7|15082.8|15080.8|291
1688708100000|2023-07-07 05:35:00|15083.7|15081.7|15084.7|15082.7|15085.9|15083.9|15080.9|15078.9|223
1688708400000|2023-07-07 05:40:00|15084.8|15082.8|15082.8|15080.8|15085.3|15083.3|15082.1|15080.1|156
1688708700000|2023-07-07 05:45:00|15082.7|15080.7|15077.1|15075.1|15082.7|15080.7|15075.9|15073.9|393
1688709000000|2023-07-07 05:50:00|15077.6|15075.6|15079.6|15077.6|15080.6|15078.6|15076.8|15074.8|298
1688709300000|2023-07-07 05:55:00|15079.7|15077.7|15076.9|15074.9|15080.8|15078.8|15075.3|15073.3|231
1688709600000|2023-07-07 06:00:00|15077.1|15075.1|15079.3|15077.3|15080.8|15078.8|15072.6|15070.6|601
1688709900000|2023-07-07 06:05:00|15079.2|15077.2|15079.9|15077.9|15082.8|15080.8|15078.6|15076.6|278
1688710200000|2023-07-07 06:10:00|15080.1|15078.1|15073.1|15071.1|15080.1|15078.1|15072.9|15070.9|300
1688710500000|2023-07-07 06:15:00|15072.9|15070.9|15078.9|15076.9|15080.4|15078.4|15070.6|15068.6|640
1688710800000|2023-07-07 06:20:00|15079.1|15077.1|15076.7|15074.7|15081.2|15079.2|15074.6|15072.6|274
1688711100000|2023-07-07 06:25:00|15076.8|15074.8|15075.9|15073.9|15077.7|15075.7|15071.2|15069.2|378
1688711400000|2023-07-07 06:30:00|15076.1|15074.1|15073.6|15071.6|15076.6|15074.6|15071.4|15069.4|267
1688711700000|2023-07-07 06:35:00|15073.8|15071.8|15073.1|15071.1|15074.3|15072.3|15071.2|15069.2|209
1688712000000|2023-07-07 06:40:00|15073.3|15071.3|15071.3|15069.3|15073.8|15071.8|15069.3|15067.3|332
1688712300000|2023-07-07 06:45:00|15071.4|15069.4|15065.6|15063.6|15072.1|15070.1|15064.8|15062.8|605
1688712600000|2023-07-07 06:50:00|15065.8|15063.8|15068.3|15066.3|15068.6|15066.6|15062.4|15060.4|566
1688712900000|2023-07-07 06:55:00|15068.4|15066.4|15062.8|15060.8|15068.9|15066.9|15062.2|15060.2|479
1688713200000|2023-07-07 07:00:00|15062.7|15060.7|15049.8|15047.8|15066.2|15064.2|15049.7|15047.7|1890
1688713500000|2023-07-07 07:05:00|15049.7|15047.7|15051.9|15049.9|15055.1|15053.1|15049.4|15047.4|868
1688713800000|2023-07-07 07:10:00|15051.8|15049.8|15048.3|15046.3|15053.7|15051.7|15043.8|15041.8|1058
1688714100000|2023-07-07 07:15:00|15048.2|15046.2|15060.6|15058.6|15062.1|15060.1|15048.2|15046.2|852
1688714400000|2023-07-07 07:20:00|15060.4|15058.4|15052.4|15050.4|15061.1|15059.1|15043.8|15041.8|962
1688714700000|2023-07-07 07:25:00|15052.2|15050.2|15047.4|15045.4|15053.7|15051.7|15044.4|15042.4|785
1688715000000|2023-07-07 07:30:00|15047.3|15045.3|15049.7|15047.7|15058.2|15056.2|15045.4|15043.4|873
1688715300000|2023-07-07 07:35:00|15049.6|15047.6|15057.7|15055.7|15058.8|15056.8|15047.6|15045.6|493
1688715600000|2023-07-07 07:40:00|15057.6|15055.6|15044.4|15042.4|15058.4|15056.4|15044.3|15042.3|711
1688715900000|2023-07-07 07:45:00|15044.3|15042.3|15039.1|15037.1|15045.2|15043.2|15037.9|15035.9|713
1688716200000|2023-07-07 07:50:00|15039.2|15037.2|15041.4|15039.4|15042.1|15040.1|15033.9|15031.9|643
1688716500000|2023-07-07 07:55:00|15041.7|15039.7|15052.7|15050.7|15054.1|15052.1|15041.2|15039.2|686
1688716800000|2023-07-07 08:00:00|15052.8|15050.8|15045.3|15043.3|15055.3|15053.3|15041.8|15039.8|813
1688717100000|2023-07-07 08:05:00|15045.8|15043.8|15040.8|15038.8|15050.2|15048.2|15040.6|15038.6|542
1688717400000|2023-07-07 08:10:00|15040.7|15038.7|15051.8|15049.8|15052.6|15050.6|15038.8|15036.8|660
1688717700000|2023-07-07 08:15:00|15051.3|15049.3|15055.4|15053.4|15058.1|15056.1|15050.1|15048.1|618
1688718000000|2023-07-07 08:20:00|15055.6|15053.6|15060.9|15058.9|15061.6|15059.6|15051.8|15049.8|578
1688718300000|2023-07-07 08:25:00|15060.8|15058.8|15061.4|15059.4|15063.1|15061.1|15058.3|15056.3|344
1688718600000|2023-07-07 08:30:00|15061.3|15059.3|15054.3|15052.3|15062.8|15060.8|15053.8|15051.8|486
1688718900000|2023-07-07 08:35:00|15054.4|15052.4|15064.1|15062.1|15064.6|15062.6|15053.8|15051.8|610
1688719200000|2023-07-07 08:40:00|15063.8|15061.8|15060.6|15058.6|15065.6|15063.6|15060.1|15058.1|451
1688719500000|2023-07-07 08:45:00|15060.4|15058.4|15068.9|15066.9|15069.6|15067.6|15059.2|15057.2|555
1688719800000|2023-07-07 08:50:00|15069.1|15067.1|15068.2|15066.2|15072.7|15070.7|15067.8|15065.8|596
1688720100000|2023-07-07 08:55:00|15068.1|15066.1|15070.1|15068.1|15070.6|15068.6|15066.1|15064.1|305
1688720400000|2023-07-07 09:00:00|15070.2|15068.2|15073.1|15071.1|15074.6|15072.6|15067.6|15065.6|505
1688720700000|2023-07-07 09:05:00|15072.8|15070.8|15077.3|15075.3|15078.6|15076.6|15071.6|15069.6|568
1688721000000|2023-07-07 09:10:00|15077.4|15075.4|15083.8|15081.8|15085.1|15083.1|15077.3|15075.3|722
1688721300000|2023-07-07 09:15:00|15084.2|15082.2|15083.1|15081.1|15085.4|15083.4|15081.1|15079.1|568
1688721600000|2023-07-07 09:20:00|15083.7|15081.7|15077.6|15075.6|15083.9|15081.9|15076.6|15074.6|605
1688721900000|2023-07-07 09:25:00|15077.8|15075.8|15076.8|15074.8|15078.2|15076.2|15072.4|15070.4|578
1688722200000|2023-07-07 09:30:00|15076.7|15074.7|15075.9|15073.9|15079.1|15077.1|15072.4|15070.4|506
1688722500000|2023-07-07 09:35:00|15076.1|15074.1|15074.8|15072.8|15079.2|15077.2|15073.3|15071.3|380
1688722800000|2023-07-07 09:40:00|15074.7|15072.7|15076.2|15074.2|15079.1|15077.1|15072.9|15070.9|290
1688723100000|2023-07-07 09:45:00|15076.3|15074.3|15074.4|15072.4|15079.1|15077.1|15074.2|15072.2|455
1688723400000|2023-07-07 09:50:00|15074.6|15072.6|15074.9|15072.9|15076.6|15074.6|15071.7|15069.7|353
1688723700000|2023-07-07 09:55:00|15074.8|15072.8|15072.6|15070.6|15077.3|15075.3|15072.6|15070.6|397
1688724000000|2023-07-07 10:00:00|15072.4|15070.4|15059.7|15057.7|15072.6|15070.6|15058.1|15056.1|1094
1688724300000|2023-07-07 10:05:00|15059.6|15057.6|15059.9|15057.9|15061.9|15059.9|15056.3|15054.3|871
1688724600000|2023-07-07 10:10:00|15059.8|15057.8|15058.9|15056.9|15060.7|15058.7|15056.4|15054.4|348
1688724900000|2023-07-07 10:15:00|15058.8|15056.8|15059.9|15057.9|15061.9|15059.9|15055.3|15053.3|385
1688725200000|2023-07-07 10:20:00|15060.1|15058.1|15062.3|15060.3|15062.7|15060.7|15057.7|15055.7|282
1688725500000|2023-07-07 10:25:00|15062.4|15060.4|15063.6|15061.6|15066.2|15064.2|15061.6|15059.6|353
1688725800000|2023-07-07 10:30:00|15063.7|15061.7|15064.9|15062.9|15070.4|15068.4|15062.6|15060.6|428
1688726100000|2023-07-07 10:35:00|15065.4|15063.4|15065.4|15063.4|15068.9|15066.9|15063.6|15061.6|275
1688726400000|2023-07-07 10:40:00|15065.3|15063.3|15065.1|15063.1|15066.6|15064.6|15062.7|15060.7|187
1688726700000|2023-07-07 10:45:00|15064.9|15062.9|15067.2|15065.2|15068.3|15066.3|15064.6|15062.6|227
1688727000000|2023-07-07 10:50:00|15067.3|15065.3|15063.3|15061.3|15067.7|15065.7|15058.2|15056.2|445
1688727300000|2023-07-07 10:55:00|15063.4|15061.4|15068.4|15066.4|15070.8|15068.8|15062.2|15060.2|372
1688727600000|2023-07-07 11:00:00|15068.6|15066.6|15070.7|15068.7|15075.2|15073.2|15067.7|15065.7|440
1688727900000|2023-07-07 11:05:00|15070.6|15068.6|15074.4|15072.4|15074.8|15072.8|15069.6|15067.6|298
1688728200000|2023-07-07 11:10:00|15074.6|15072.6|15075.6|15073.6|15076.1|15074.1|15073.8|15071.8|596
1688728500000|2023-07-07 11:15:00|15075.4|15073.4|15071.6|15069.6|15075.4|15073.4|15068.2|15066.2|530
1688728800000|2023-07-07 11:20:00|15071.3|15069.3|15072.1|15070.1|15073.3|15071.3|15068.7|15066.7|409
1688729100000|2023-07-07 11:25:00|15071.9|15069.9|15070.8|15068.8|15074.1|15072.1|15067.2|15065.2|518
1688729400000|2023-07-07 11:30:00|15070.7|15068.7|15073.4|15071.4|15075.6|15073.6|15066.3|15064.3|624
1688729700000|2023-07-07 11:35:00|15073.6|15071.6|15070.3|15068.3|15073.8|15071.8|15068.8|15066.8|418
1688730000000|2023-07-07 11:40:00|15070.7|15068.7|15068.7|15066.7|15071.9|15069.9|15066.6|15064.6|506
1688730300000|2023-07-07 11:45:00|15068.6|15066.6|15074.1|15072.1|15074.7|15072.7|15067.3|15065.3|581
1688730600000|2023-07-07 11:50:00|15074.3|15072.3|15073.7|15071.7|15075.9|15073.9|15070.8|15068.8|394
1688730900000|2023-07-07 11:55:00|15073.6|15071.6|15060.9|15058.9|15073.6|15071.6|15060.7|15058.7|571
1688731200000|2023-07-07 12:00:00|15061.1|15059.1|15065.9|15063.9|15067.1|15065.1|15057.3|15055.3|1042
1688731500000|2023-07-07 12:05:00|15066.1|15064.1|15070.4|15068.4|15072.6|15070.6|15064.1|15062.1|406
1688731800000|2023-07-07 12:10:00|15070.3|15068.3|15068.4|15066.4|15072.1|15070.1|15065.1|15063.1|574
1688732100000|2023-07-07 12:15:00|15068.6|15066.6|15069.1|15067.1|15070.3|15068.3|15066.6|15064.6|366
1688732400000|2023-07-07 12:20:00|15068.9|15066.9|15066.2|15064.2|15069.4|15067.4|15064.7|15062.7|499
1688732700000|2023-07-07 12:25:00|15066.1|15064.1|15086.3|15084.3|15087.9|15085.9|15064.9|15062.9|980
1688733000000|2023-07-07 12:30:00|15086.2|15084.2|15167.8|15165.8|15168.1|15166.1|15084.8|15082.8|11822
1688733300000|2023-07-07 12:35:00|15168.6|15166.6|15139.7|15137.7|15170.9|15168.9|15131.8|15129.8|6424
1688733600000|2023-07-07 12:40:00|15139.6|15137.6|15086.7|15084.7|15139.7|15137.7|15064.2|15062.2|10632
1688733900000|2023-07-07 12:45:00|15087.3|15085.3|15092.1|15090.1|15093.7|15091.7|15063.6|15061.6|5199
1688734200000|2023-07-07 12:50:00|15091.9|15089.9|15102.2|15100.2|15118.7|15116.7|15090.7|15088.7|4710
1688734500000|2023-07-07 12:55:00|15102.9|15100.9|15075.2|15073.2|15106.7|15104.7|15074.8|15072.8|3891
1688734800000|2023-07-07 13:00:00|15075.1|15073.1|15063.2|15061.2|15080.1|15078.1|15044.8|15042.8|6609
1688735100000|2023-07-07 13:05:00|15063.1|15061.1|15067.9|15065.9|15068.1|15066.1|15041.1|15039.1|4479
1688735400000|2023-07-07 13:10:00|15068.6|15066.6|15075.2|15073.2|15090.7|15088.7|15064.6|15062.6|4777
1688735700000|2023-07-07 13:15:00|15075.3|15073.3|15080.6|15078.6|15088.3|15086.3|15070.6|15068.6|2447
1688736000000|2023-07-07 13:20:00|15080.4|15078.4|15092.9|15090.9|15095.9|15093.9|15080.1|15078.1|2521
1688736300000|2023-07-07 13:25:00|15092.2|15090.2|15078.6|15076.6|15105.2|15103.2|15076.2|15074.2|4571
1688736600000|2023-07-07 13:30:00|15078.2|15076.2|15077.9|15076.9|15099.3|15098.3|15056.9|15055.9|17195
1688736900000|2023-07-07 13:35:00|15078.1|15077.1|15070.5|15069.5|15089.4|15088.4|15046.3|15045.3|10760
1688737200000|2023-07-07 13:40:00|15070.4|15069.4|15083.1|15082.1|15088.3|15087.3|15062.3|15061.3|7373
1688737500000|2023-07-07 13:45:00|15083.3|15082.3|15105.3|15104.3|15118|15117|15082.8|15081.8|11792
1688737800000|2023-07-07 13:50:00|15105.4|15104.4|15119.1|15118.1|15131.1|15130.1|15098.6|15097.6|9388
1688738100000|2023-07-07 13:55:00|15119.2|15118.2|15129.6|15128.6|15131.8|15130.8|15118.1|15117.1|5268
1688738400000|2023-07-07 14:00:00|15129.3|15128.3|15126.6|15125.6|15132.8|15131.8|15112|15111|7563
1688738700000|2023-07-07 14:05:00|15126.7|15125.7|15115.8|15114.8|15134.8|15133.8|15109.8|15108.8|8023
1688739000000|2023-07-07 14:10:00|15116.3|15115.3|15121.6|15120.6|15129.7|15128.7|15107.8|15106.8|5182
1688739300000|2023-07-07 14:15:00|15121.3|15120.3|15096.2|15095.2|15125.6|15124.6|15073.6|15072.6|11612
1688739600000|2023-07-07 14:20:00|15096.4|15095.4|15093.3|15092.3|15098.5|15097.5|15081.3|15080.3|4682
1688739900000|2023-07-07 14:25:00|15092.8|15091.8|15073|15072|15094.5|15093.5|15072.4|15071.4|5605
1688740200000|2023-07-07 14:30:00|15072.8|15071.8|15041.8|15040.8|15079.2|15078.2|15036.8|15035.8|11389
1688740500000|2023-07-07 14:35:00|15041.5|15040.5|15055.8|15054.8|15072.2|15071.2|15038|15037|8251
1688740800000|2023-07-07 14:40:00|15055.5|15054.5|15068.5|15067.5|15076.5|15075.5|15050.8|15049.8|4997
1688741100000|2023-07-07 14:45:00|15068|15067|15082.3|15081.3|15090.8|15089.8|15067|15066|5131
1688741400000|2023-07-07 14:50:00|15081.8|15080.8|15099.7|15098.7|15100.2|15099.2|15080.8|15079.8|4483
1688741700000|2023-07-07 14:55:00|15099.5|15098.5|15095.3|15094.3|15102.4|15101.4|15073.9|15072.9|6518
1688742000000|2023-07-07 15:00:00|15095.2|15094.2|15110.7|15109.7|15111.9|15110.9|15091.3|15090.3|5432
1688742300000|2023-07-07 15:05:00|15111|15110|15108.9|15107.9|15116.3|15115.3|15101|15100|4950
1688742600000|2023-07-07 15:10:00|15109|15108|15107|15106|15113.7|15112.7|15103.5|15102.5|2714
1688742900000|2023-07-07 15:15:00|15106.9|15105.9|15107.4|15106.4|15111.5|15110.5|15097.8|15096.8|3181
1688743200000|2023-07-07 15:20:00|15107.5|15106.5|15111|15110|15118.7|15117.7|15102.7|15101.7|3804
1688743500000|2023-07-07 15:25:00|15111.2|15110.2|15106|15105|15112|15111|15104.3|15103.3|2381
1688743800000|2023-07-07 15:30:00|15106.2|15105.2|15102.5|15101.5|15111.7|15110.7|15099.5|15098.5|2686
1688744100000|2023-07-07 15:35:00|15102.4|15101.4|15114|15113|15118|15117|15098|15097|3987
1688744400000|2023-07-07 15:40:00|15112.9|15111.9|15116.4|15115.4|15119.8|15118.8|15109.8|15108.8|3499
1688744700000|2023-07-07 15:45:00|15116.3|15115.3|15121.2|15120.2|15123.7|15122.7|15111.7|15110.7|2844
1688745000000|2023-07-07 15:50:00|15121|15120|15123.2|15122.2|15127|15126|15115.3|15114.3|3313
1688745300000|2023-07-07 15:55:00|15123|15122|15136.2|15135.2|15137.3|15136.3|15122|15121|3909
1688745600000|2023-07-07 16:00:00|15136.3|15135.3|15147.5|15146.5|15149.3|15148.3|15135.8|15134.8|6636
1688745900000|2023-07-07 16:05:00|15146.9|15145.9|15151.2|15150.2|15154|15153|15146.5|15145.5|4671
1688746200000|2023-07-07 16:10:00|15151|15150|15158.4|15157.4|15160|15159|15150.5|15149.5|3826
1688746500000|2023-07-07 16:15:00|15158.5|15157.5|15160.7|15159.7|15161.4|15160.4|15150.2|15149.2|3467
1688746800000|2023-07-07 16:20:00|15160.5|15159.5|15159.2|15158.2|15160.5|15159.5|15145.9|15144.9|3712
1688747100000|2023-07-07 16:25:00|15158.9|15157.9|15153.4|15152.4|15160.5|15159.5|15151.7|15150.7|2182
1688747400000|2023-07-07 16:30:00|15153.5|15152.5|15178|15177|15178.4|15177.4|15152.9|15151.9|7016
1688747700000|2023-07-07 16:35:00|15178.3|15177.3|15182.8|15181.8|15192.4|15191.4|15178.2|15177.2|8634
1688748000000|2023-07-07 16:40:00|15182.9|15181.9|15184.7|15183.7|15188.8|15187.8|15180|15179|3872
1688748300000|2023-07-07 16:45:00|15184.8|15183.8|15184.3|15183.3|15188.5|15187.5|15177.9|15176.9|2975
1688748600000|2023-07-07 16:50:00|15184.2|15183.2|15188.3|15187.3|15193.8|15192.8|15183.9|15182.9|3538
1688748900000|2023-07-07 16:55:00|15188.2|15187.2|15189.5|15188.5|15191.8|15190.8|15182.9|15181.9|2480
1688749200000|2023-07-07 17:00:00|15189.9|15188.9|15194|15193|15200.5|15199.5|15186.9|15185.9|3964
1688749500000|2023-07-07 17:05:00|15194.1|15193.1|15195.2|15194.2|15197.6|15196.6|15191.7|15190.7|2896
1688749800000|2023-07-07 17:10:00|15195.4|15194.4|15199.1|15198.1|15202.1|15201.1|15192.9|15191.9|2740
1688750100000|2023-07-07 17:15:00|15198.9|15197.9|15196.4|15195.4|15200.5|15199.5|15194.2|15193.2|2750
1688750400000|2023-07-07 17:20:00|15196.2|15195.2|15204.1|15203.1|15204.4|15203.4|15194.5|15193.5|3351
1688750700000|2023-07-07 17:25:00|15204.2|15203.2|15211|15210|15212.1|15211.1|15201.5|15200.5|3888
1688751000000|2023-07-07 17:30:00|15210.9|15209.9|15207|15206|15212.1|15211.1|15205.2|15204.2|2759
1688751300000|2023-07-07 17:35:00|15207.1|15206.1|15197.5|15196.5|15207.6|15206.6|15188.5|15187.5|6000
1688751600000|2023-07-07 17:40:00|15197.4|15196.4|15202.4|15201.4|15207.2|15206.2|15195.4|15194.4|2662
1688751900000|2023-07-07 17:45:00|15202.5|15201.5|15196.7|15195.7|15202.7|15201.7|15192.2|15191.2|2342
1688752200000|2023-07-07 17:50:00|15196.6|15195.6|15190.6|15189.6|15196.7|15195.7|15190.1|15189.1|2799
1688752500000|2023-07-07 17:55:00|15191|15190|15182.5|15181.5|15196|15195|15170.2|15169.2|5476
1688752800000|2023-07-07 18:00:00|15182.4|15181.4|15179.5|15178.5|15183.6|15182.6|15173.4|15172.4|2566
1688753100000|2023-07-07 18:05:00|15179.4|15178.4|15183.7|15182.7|15184.2|15183.2|15174.4|15173.4|2353
1688753400000|2023-07-07 18:10:00|15183.9|15182.9|15180.5|15179.5|15184.6|15183.6|15174.1|15173.1|2549
1688753700000|2023-07-07 18:15:00|15180.6|15179.6|15180.2|15179.2|15183.7|15182.7|15169|15168|3314
1688754000000|2023-07-07 18:20:00|15180.1|15179.1|15177.3|15176.3|15180.3|15179.3|15173.7|15172.7|1595
1688754300000|2023-07-07 18:25:00|15177.2|15176.2|15179.8|15178.8|15182.7|15181.7|15174.1|15173.1|1924
1688754600000|2023-07-07 18:30:00|15179.7|15178.7|15166.3|15165.3|15183.8|15182.8|15163.8|15162.8|3645
1688754900000|2023-07-07 18:35:00|15166.2|15165.2|15161.1|15160.1|15171.1|15170.1|15159|15158|3274
1688755200000|2023-07-07 18:40:00|15161|15160|15152.8|15151.8|15163.8|15162.8|15151|15150|3605
1688755500000|2023-07-07 18:45:00|15153|15152|15148.8|15147.8|15155.3|15154.3|15145.1|15144.1|3517
1688755800000|2023-07-07 18:50:00|15149|15148|15155.3|15154.3|15157.6|15156.6|15145.5|15144.5|3076
1688756100000|2023-07-07 18:55:00|15155.5|15154.5|15153.6|15152.6|15155.6|15154.6|15148.7|15147.7|1756
1688756400000|2023-07-07 19:00:00|15153|15152|15150.3|15149.3|15155.6|15154.6|15142.7|15141.7|3736
1688756700000|2023-07-07 19:05:00|15150.1|15149.1|15139.6|15138.6|15151.7|15150.7|15136.2|15135.2|3651
1688757000000|2023-07-07 19:10:00|15139.5|15138.5|15143.6|15142.6|15148.2|15147.2|15138.8|15137.8|3027
1688757300000|2023-07-07 19:15:00|15143.5|15142.5|15134|15133|15147|15146|15123.7|15122.7|5356
1688757600000|2023-07-07 19:20:00|15134.1|15133.1|15122.1|15121.1|15136.6|15135.6|15118.5|15117.5|4391
1688757900000|2023-07-07 19:25:00|15122.6|15121.6|15103.1|15102.1|15127|15126|15100.3|15099.3|5878
1688758200000|2023-07-07 19:30:00|15103.2|15102.2|15113.2|15112.2|15114|15113|15099.3|15098.3|4837
1688758500000|2023-07-07 19:35:00|15113.3|15112.3|15102.2|15101.2|15115.6|15114.6|15099.8|15098.8|3926
1688758800000|2023-07-07 19:40:00|15102.1|15101.1|15073|15072|15102.1|15101.1|15070.6|15069.6|8465
1688759100000|2023-07-07 19:45:00|15073.1|15072.1|15061.1|15060.1|15080.3|15079.3|15051.6|15050.6|9618
1688759400000|2023-07-07 19:50:00|15067.6|15066.6|15049.1|15048.1|15067.6|15066.6|15029.1|15028.1|13329
1688759700000|2023-07-07 19:55:00|15048.1|15047.1|15040.7|15039.7|15048.1|15047.1|15033.2|15032.2|14754
1688760000000|2023-07-07 20:00:00|15039.7|15038.7|15054.9|15052.9|15057.2|15055.2|15038.7|15036.7|7377
1688760300000|2023-07-07 20:05:00|15055.1|15053.1|15060.6|15058.6|15061.7|15059.7|15053.7|15051.7|2141
1688760600000|2023-07-07 20:10:00|15060.7|15058.7|15055.8|15053.8|15060.8|15058.8|15055.6|15053.6|1752
1688760900000|2023-07-07 20:15:00|15055.7|15053.7|15053.8|15051.8|15058.2|15056.2|15053.8|15051.8|713
1688761200000|2023-07-07 20:20:00|15053.7|15051.7|15053.6|15051.6|15054.8|15052.8|15049.7|15047.7|653
1688761500000|2023-07-07 20:25:00|15053.7|15051.7|15055.8|15053.8|15056.6|15054.6|15053.7|15051.7|342
1688761800000|2023-07-07 20:30:00|15055.7|15053.7|15053.9|15051.9|15055.8|15053.8|15053.1|15051.1|293
1688762100000|2023-07-07 20:35:00|15054.1|15052.1|15053.3|15051.3|15054.8|15052.8|15052.9|15050.9|312
1688762400000|2023-07-07 20:40:00|15053.2|15051.2|15050.6|15048.6|15053.6|15051.6|15049.6|15047.6|345
1688762700000|2023-07-07 20:45:00|15051.1|15049.1|15046.1|15044.1|15051.6|15049.6|15045.3|15043.3|414
1688763000000|2023-07-07 20:50:00|15045.9|15043.9|15048.1|15046.1|15048.8|15046.8|15045.9|15043.9|320
1688763300000|2023-07-07 20:55:00|15047.9|15045.9|15051.1|15046.1|15051.2|15048.6|15047.7|15045.7|441
1688763600000|2023-07-07 21:00:00|15050.9|15045.9|15050.9|15045.9|15050.9|15045.9|15050.9|15045.9|0
1688940000000|2023-07-09 22:00:00|15050.6|15048.6|15036.7|15034.7|15052.1|15050.1|15034.8|15032.8|1436
1688940300000|2023-07-09 22:05:00|15037.2|15035.2|15026.1|15024.1|15042.3|15040.3|15019.7|15017.7|1451
1688940600000|2023-07-09 22:10:00|15026.3|15024.3|15022.2|15020.2|15028.7|15026.7|15020.2|15018.2|836
1688940900000|2023-07-09 22:15:00|15022.1|15020.1|15022.8|15020.8|15023.3|15021.3|15010.2|15008.2|1238
1688941200000|2023-07-09 22:20:00|15022.9|15020.9|15037.9|15035.9|15038.8|15036.8|15022.4|15020.4|1243
1688941500000|2023-07-09 22:25:00|15038.2|15036.2|15037.4|15035.4|15039.7|15037.7|15035.4|15033.4|491
1688941800000|2023-07-09 22:30:00|15037.3|15035.3|15035.2|15033.2|15037.9|15035.9|15028.7|15026.7|738
1688942100000|2023-07-09 22:35:00|15035.1|15033.1|15029.8|15027.8|15035.1|15033.1|15026.4|15024.4|318
1688942400000|2023-07-09 22:40:00|15029.7|15027.7|15038.1|15036.1|15039.1|15037.1|15029.7|15027.7|383
1688942700000|2023-07-09 22:45:00|15037.9|15035.9|15040.4|15038.4|15043.1|15041.1|15035.7|15033.7|379
1688943000000|2023-07-09 22:50:00|15040.6|15038.6|15051.4|15049.4|15051.9|15049.9|15039.6|15037.6|403
1688943300000|2023-07-09 22:55:00|15051.5|15049.5|15052.9|15050.9|15055|15053|15048.9|15046.9|446
1688943600000|2023-07-09 23:00:00|15052.5|15050.5|15053.5|15051.5|15055.2|15053.2|15052.5|15050.5|245
1688943900000|2023-07-09 23:05:00|15053.6|15051.6|15049.7|15047.7|15053.9|15051.9|15047.7|15045.7|428
1688944200000|2023-07-09 23:10:00|15049.9|15047.9|15049.4|15047.4|15050.9|15048.9|15048.9|15046.9|217
1688944500000|2023-07-09 23:15:00|15049.5|15047.5|15053.1|15051.1|15054.1|15052.1|15049.5|15047.5|279
1688944800000|2023-07-09 23:20:00|15053|15051|15048.4|15046.4|15053.4|15051.4|15045.9|15043.9|265
1688945100000|2023-07-09 23:25:00|15048.5|15046.5|15046|15044|15048.9|15046.9|15046|15044|344
1688945400000|2023-07-09 23:30:00|15045.9|15043.9|15041.5|15039.5|15046.2|15044.2|15038.2|15036.2|732
1688945700000|2023-07-09 23:35:00|15041.4|15039.4|15046.7|15044.7|15047.2|15045.2|15039.9|15037.9|525
1688946000000|2023-07-09 23:40:00|15046.6|15044.6|15044.7|15042.7|15048|15046|15043.9|15041.9|207
1688946300000|2023-07-09 23:45:00|15044.9|15042.9|15048|15046|15049.9|15047.9|15044|15042|373
1688946600000|2023-07-09 23:50:00|15048.1|15046.1|15047.4|15045.4|15050.1|15048.1|15044.9|15042.9|316
1688946900000|2023-07-09 23:55:00|15047.2|15045.2|15045.1|15043.1|15049.1|15047.1|15044.2|15042.2|317
1688947200000|2023-07-10 00:00:00|15045|15043|15039.7|15037.7|15046.4|15044.4|15036.6|15034.6|690
1688947500000|2023-07-10 00:05:00|15039.6|15037.6|15042.1|15040.1|15042.9|15040.9|15033.7|15031.7|673
1688947800000|2023-07-10 00:10:00|15042.2|15040.2|15033.6|15031.6|15043.2|15041.2|15029.4|15027.4|718
1688948100000|2023-07-10 00:15:00|15033.5|15031.5|15027.9|15025.9|15036.5|15034.5|15023.7|15021.7|737
1688948400000|2023-07-10 00:20:00|15028|15026|15019.4|15017.4|15029.5|15027.5|15019.4|15017.4|751
1688948700000|2023-07-10 00:25:00|15019.6|15017.6|15011.4|15009.4|15021.4|15019.4|15010.5|15008.5|861
1688949000000|2023-07-10 00:30:00|15011.6|15009.6|15011|15009|15013.7|15011.7|15002.6|15000.6|1454
1688949300000|2023-07-10 00:35:00|15010.7|15008.7|15013.6|15011.6|15015.5|15013.5|15010.6|15008.6|571
1688949600000|2023-07-10 00:40:00|15013.5|15011.5|15018.6|15016.6|15019.1|15017.1|15010.9|15008.9|509
1688949900000|2023-07-10 00:45:00|15018.7|15016.7|15018.6|15016.6|15019.6|15017.6|15016.7|15014.7|276
1688950200000|2023-07-10 00:50:00|15018.5|15016.5|15017.9|15015.9|15020.5|15018.5|15015.6|15013.6|322
1688950500000|2023-07-10 00:55:00|15018|15016|15020.7|15018.7|15021.7|15019.7|15017.9|15015.9|293
1688950800000|2023-07-10 01:00:00|15020.9|15018.9|15022.6|15020.6|15022.6|15020.6|15018.1|15016.1|400
1688951100000|2023-07-10 01:05:00|15022.5|15020.5|15031.4|15029.4|15031.7|15029.7|15022.2|15020.2|830
1688951400000|2023-07-10 01:10:00|15031.2|15029.2|15027.5|15025.5|15034.1|15032.1|15027.4|15025.4|676
1688951700000|2023-07-10 01:15:00|15027.4|15025.4|15028|15026|15031.7|15029.7|15027.4|15025.4|348
1688952000000|2023-07-10 01:20:00|15027.9|15025.9|15023.4|15021.4|15029.9|15027.9|15022.9|15020.9|410
1688952300000|2023-07-10 01:25:00|15023.6|15021.6|15028.4|15026.4|15029|15027|15023.2|15021.2|254
1688952600000|2023-07-10 01:30:00|15028.2|15026.2|15025.5|15023.5|15033|15031|15024.4|15022.4|406
1688952900000|2023-07-10 01:35:00|15025.4|15023.4|15000.7|14998.7|15025.5|15023.5|14996.4|14994.4|1680
1688953200000|2023-07-10 01:40:00|15000.2|14998.2|14995.7|14993.7|15002.7|15000.7|14992.4|14990.4|947
1688953500000|2023-07-10 01:45:00|14996|14994|14995.9|14993.9|14999.9|14997.9|14993.9|14991.9|614
1688953800000|2023-07-10 01:50:00|14996|14994|14998.1|14996.1|14998.5|14996.5|14991.1|14989.1|558
1688954100000|2023-07-10 01:55:00|14998.2|14996.2|14997.9|14995.9|15000.4|14998.4|14995.1|14993.1|530
1688954400000|2023-07-10 02:00:00|14997.7|14995.7|15001.4|14999.4|15005.6|15003.6|14997.6|14995.6|627
1688954700000|2023-07-10 02:05:00|15001.6|14999.6|15002.4|15000.4|15005.4|15003.4|15000.6|14998.6|381
1688955000000|2023-07-10 02:10:00|15001.9|14999.9|14999.7|14997.7|15003.6|15001.6|14998.2|14996.2|393
1688955300000|2023-07-10 02:15:00|14999.6|14997.6|15002.7|15000.7|15005.4|15003.4|14999.4|14997.4|208
1688955600000|2023-07-10 02:20:00|15002.9|15000.9|15003.4|15001.4|15004.4|15002.4|15000.7|14998.7|221
1688955900000|2023-07-10 02:25:00|15003.6|15001.6|14997.1|14995.1|15004.4|15002.4|14996.5|14994.5|520
1688956200000|2023-07-10 02:30:00|14997.2|14995.2|14998.6|14996.6|15001.4|14999.4|14997.2|14995.2|257
1688956500000|2023-07-10 02:35:00|14998.4|14996.4|14997.5|14995.5|15000.9|14998.9|14996.9|14994.9|354
1688956800000|2023-07-10 02:40:00|14997.4|14995.4|14994.5|14992.5|14999.2|14997.2|14993.4|14991.4|668
1688957100000|2023-07-10 02:45:00|14994.2|14992.2|14999.7|14997.7|15001.7|14999.7|14992.1|14990.1|487
1688957400000|2023-07-10 02:50:00|14999.9|14997.9|14998.4|14996.4|15001.4|14999.4|14996.1|14994.1|298
1688957700000|2023-07-10 02:55:00|14998.2|14996.2|14998.9|14996.9|15000.1|14998.1|14997.5|14995.5|115
1688958000000|2023-07-10 03:00:00|14999.6|14997.6|15004.4|15002.4|15006.6|15004.6|14999.6|14997.6|631
1688958300000|2023-07-10 03:05:00|15004.2|15002.2|14999.6|14997.6|15004.6|15002.6|14999.6|14997.6|328
1688958600000|2023-07-10 03:10:00|14999.4|14997.4|14997.4|14995.4|15001.7|14999.7|14996.9|14994.9|209
1688958900000|2023-07-10 03:15:00|14997.2|14995.2|14996.4|14994.4|14999.4|14997.4|14995.1|14993.1|299
1688959200000|2023-07-10 03:20:00|14996.2|14994.2|14988.7|14986.7|14996.2|14994.2|14986.9|14984.9|761
1688959500000|2023-07-10 03:25:00|14988.6|14986.6|14994.4|14992.4|14995.4|14993.4|14985.7|14983.7|537
1688959800000|2023-07-10 03:30:00|14994.2|14992.2|14988.6|14986.6|14995.5|14993.5|14987.4|14985.4|419
1688960100000|2023-07-10 03:35:00|14988.1|14986.1|14991.4|14989.4|14991.6|14989.6|14986.9|14984.9|344
1688960400000|2023-07-10 03:40:00|14991.2|14989.2|14988.4|14986.4|14991.4|14989.4|14984.5|14982.5|395
1688960700000|2023-07-10 03:45:00|14988.2|14986.2|14987.6|14985.6|14990.9|14988.9|14986.7|14984.7|349
1688961000000|2023-07-10 03:50:00|14987.7|14985.7|14992|14990|14992.4|14990.4|14987.5|14985.5|270
1688961300000|2023-07-10 03:55:00|14991.9|14989.9|14993.6|14991.6|14994.6|14992.6|14990.2|14988.2|267
1688961600000|2023-07-10 04:00:00|14993.5|14991.5|14989.4|14987.4|14996.2|14994.2|14988.6|14986.6|317
1688961900000|2023-07-10 04:05:00|14989.5|14987.5|14987.6|14985.6|14991.1|14989.1|14987.6|14985.6|214
1688962200000|2023-07-10 04:10:00|14987.7|14985.7|14989.4|14987.4|14989.7|14987.7|14987.2|14985.2|131
1688962500000|2023-07-10 04:15:00|14989.2|14987.2|14991.1|14989.1|14992|14990|14988.5|14986.5|194
1688962800000|2023-07-10 04:20:00|14991.2|14989.2|14993.4|14991.4|14994.5|14992.5|14989.1|14987.1|222
1688963100000|2023-07-10 04:25:00|14993.5|14991.5|14995.1|14993.1|14995.6|14993.6|14992.4|14990.4|177
1688963400000|2023-07-10 04:30:00|14995.4|14993.4|15001.6|14999.6|15001.7|14999.7|14994.4|14992.4|630
1688963700000|2023-07-10 04:35:00|15001.5|14999.5|15010.6|15008.6|15011.2|15009.2|15001.5|14999.5|806
1688964000000|2023-07-10 04:40:00|15010.7|15008.7|15008.1|15006.1|15013|15011|15007.9|15005.9|514
1688964300000|2023-07-10 04:45:00|15008|15006|15010.1|15008.1|15011.7|15009.7|15007.7|15005.7|307
1688964600000|2023-07-10 04:50:00|15010|15008|15005.9|15003.9|15010.7|15008.7|15005.9|15003.9|356
1688964900000|2023-07-10 04:55:00|15005.7|15003.7|15006.7|15004.7|15008.5|15006.5|15004.4|15002.4|391
1688965200000|2023-07-10 05:00:00|15006.4|15004.4|15005.6|15003.6|15008.5|15006.5|15004.4|15002.4|311
1688965500000|2023-07-10 05:05:00|15005.7|15003.7|15009|15007|15009.2|15007.2|15003.4|15001.4|347
1688965800000|2023-07-10 05:10:00|15008.9|15006.9|15003.1|15001.1|15009.1|15007.1|14998.9|14996.9|489
1688966100000|2023-07-10 05:15:00|15002.9|15000.9|14999|14997|15004.2|15002.2|14998.2|14996.2|309
1688966400000|2023-07-10 05:20:00|14998.9|14996.9|14997.9|14995.9|15000.4|14998.4|14996.7|14994.7|304
1688966700000|2023-07-10 05:25:00|14998|14996|14996.6|14994.6|14998.5|14996.5|14994.4|14992.4|275
1688967000000|2023-07-10 05:30:00|14996.5|14994.5|14991.7|14989.7|14996.5|14994.5|14991.7|14989.7|407
1688967300000|2023-07-10 05:35:00|14991.9|14989.9|14976|14974|14991.9|14989.9|14974.1|14972.1|1347
1688967600000|2023-07-10 05:40:00|14976.1|14974.1|14954|14952|14979|14977|14951.1|14949.1|2172
1688967900000|2023-07-10 05:45:00|14954.1|14952.1|14951.5|14949.5|14960.4|14958.4|14948|14946|1158
1688968200000|2023-07-10 05:50:00|14951.4|14949.4|14952.6|14950.6|14960.1|14958.1|14949.7|14947.7|924
1688968500000|2023-07-10 05:55:00|14952.7|14950.7|14951.9|14949.9|14955.2|14953.2|14948.6|14946.6|593
1688968800000|2023-07-10 06:00:00|14951.2|14949.2|14952.6|14950.6|14954.5|14952.5|14941.9|14939.9|1243
1688969100000|2023-07-10 06:05:00|14952.2|14950.2|14947.7|14945.7|14956.1|14954.1|14946.5|14944.5|787
1688969400000|2023-07-10 06:10:00|14947.2|14945.2|14947.5|14945.5|14953.7|14951.7|14942.6|14940.6|588
1688969700000|2023-07-10 06:15:00|14947.4|14945.4|14955.5|14953.5|14956.7|14954.7|14947.4|14945.4|644
1688970000000|2023-07-10 06:20:00|14955.4|14953.4|14950|14948|14956.5|14954.5|14950|14948|415
1688970300000|2023-07-10 06:25:00|14949.9|14947.9|14952|14950|14954.6|14952.6|14949.5|14947.5|377
1688970600000|2023-07-10 06:30:00|14952.1|14950.1|14959.4|14957.4|14960.5|14958.5|14949.4|14947.4|619
1688970900000|2023-07-10 06:35:00|14959.5|14957.5|14961.1|14959.1|14963.4|14961.4|14957.6|14955.6|706
1688971200000|2023-07-10 06:40:00|14961|14959|14958.7|14956.7|14964.1|14962.1|14956.4|14954.4|431
1688971500000|2023-07-10 06:45:00|14958.6|14956.6|14963.4|14961.4|14965.4|14963.4|14958.1|14956.1|423
1688971800000|2023-07-10 06:50:00|14963.2|14961.2|14960|14958|14966.4|14964.4|14959.4|14957.4|504
1688972100000|2023-07-10 06:55:00|14959.9|14957.9|14959.4|14957.4|14963.9|14961.9|14958|14956|375
1688972400000|2023-07-10 07:00:00|14959.5|14957.5|14967.1|14965.1|14970.1|14968.1|14958.2|14956.2|1365
1688972700000|2023-07-10 07:05:00|14967|14965|14968|14966|14972.2|14970.2|14964.7|14962.7|693
1688973000000|2023-07-10 07:10:00|14968.1|14966.1|14967.6|14965.6|14976.2|14974.2|14966.4|14964.4|959
1688973300000|2023-07-10 07:15:00|14967.7|14965.7|14965.6|14963.6|14971.4|14969.4|14962.7|14960.7|701
1688973600000|2023-07-10 07:20:00|14965.2|14963.2|14965.6|14963.6|14973|14971|14963.1|14961.1|606
1688973900000|2023-07-10 07:25:00|14966.2|14964.2|14948.6|14946.6|14967.4|14965.4|14947.1|14945.1|1322
1688974200000|2023-07-10 07:30:00|14948.5|14946.5|14963.1|14961.1|14963.7|14961.7|14948.1|14946.1|730
1688974500000|2023-07-10 07:35:00|14963.2|14961.2|14971.5|14969.5|14973.5|14971.5|14963.2|14961.2|934
1688974800000|2023-07-10 07:40:00|14971.4|14969.4|14978.5|14976.5|14979.6|14977.6|14970.5|14968.5|755
1688975100000|2023-07-10 07:45:00|14978.4|14976.4|14978.7|14976.7|14981.4|14979.4|14974.5|14972.5|667
1688975400000|2023-07-10 07:50:00|14978.6|14976.6|14979.1|14977.1|14981.5|14979.5|14974.7|14972.7|630
1688975700000|2023-07-10 07:55:00|14978.9|14976.9|14978|14976|14981.1|14979.1|14976.1|14974.1|509
1688976000000|2023-07-10 08:00:00|14978.1|14976.1|14980|14978|14982.1|14980.1|14972.4|14970.4|899
1688976300000|2023-07-10 08:05:00|14980.1|14978.1|14977.9|14975.9|14984.7|14982.7|14977.9|14975.9|649
1688976600000|2023-07-10 08:10:00|14978|14976|14983.7|14981.7|14985.1|14983.1|14977.9|14975.9|632
1688976900000|2023-07-10 08:15:00|14983.9|14981.9|14991.9|14989.9|14994.5|14992.5|14983.9|14981.9|1131
1688977200000|2023-07-10 08:20:00|14991.7|14989.7|15004.2|15002.2|15005|15003|14988.2|14986.2|1047
1688977500000|2023-07-10 08:25:00|15004.4|15002.4|15000.4|14998.4|15011.2|15009.2|14999.1|14997.1|1091
1688977800000|2023-07-10 08:30:00|15000.5|14998.5|14994.1|14992.1|15003.4|15001.4|14993.9|14991.9|837
1688978100000|2023-07-10 08:35:00|14994.2|14992.2|14988.6|14986.6|14994.7|14992.7|14987.1|14985.1|706
1688978400000|2023-07-10 08:40:00|14988.7|14986.7|14994.9|14992.9|14995|14993|14987.9|14985.9|311
1688978700000|2023-07-10 08:45:00|14994.7|14992.7|14988.9|14986.9|14995.1|14993.1|14987.2|14985.2|370
1688979000000|2023-07-10 08:50:00|14988.7|14986.7|14988.2|14986.2|14990.6|14988.6|14985.4|14983.4|376
1688979300000|2023-07-10 08:55:00|14988.1|14986.1|14988.1|14986.1|14991.2|14989.2|14986.4|14984.4|407
1688979600000|2023-07-10 09:00:00|14988.2|14986.2|14997.5|14995.5|14997.9|14995.9|14986.6|14984.6|548
1688979900000|2023-07-10 09:05:00|14997.6|14995.6|15000.4|14998.4|15002.5|15000.5|14997.6|14995.6|492
1688980200000|2023-07-10 09:10:00|15000.5|14998.5|15000.7|14998.7|15003|15001|14998|14996|448
1688980500000|2023-07-10 09:15:00|15000.6|14998.6|14992.9|14990.9|15001.5|14999.5|14992|14990|425
1688980800000|2023-07-10 09:20:00|14992.7|14990.7|14991.5|14989.5|14995.1|14993.1|14989.9|14987.9|442
1688981100000|2023-07-10 09:25:00|14991.4|14989.4|14989.6|14987.6|14994.7|14992.7|14988.2|14986.2|412
1688981400000|2023-07-10 09:30:00|14989.7|14987.7|14989.9|14987.9|14994.9|14992.9|14988.9|14986.9|388
1688981700000|2023-07-10 09:35:00|14989.7|14987.7|14988.9|14986.9|14994.7|14992.7|14988.6|14986.6|298
1688982000000|2023-07-10 09:40:00|14989|14987|14998.5|14996.5|15000.4|14998.4|14988.9|14986.9|519
1688982300000|2023-07-10 09:45:00|14998.4|14996.4|14985.1|14983.1|14999.6|14997.6|14985.1|14983.1|478
1688982600000|2023-07-10 09:50:00|14985.2|14983.2|14985.2|14983.2|14987.2|14985.2|14983.6|14981.6|373
1688982900000|2023-07-10 09:55:00|14985.4|14983.4|14987.9|14985.9|14988.5|14986.5|14981.7|14979.7|363
1688983200000|2023-07-10 10:00:00|14988|14986|14984.5|14982.5|14990.1|14988.1|14983.7|14981.7|341
1688983500000|2023-07-10 10:05:00|14984.4|14982.4|14985.1|14983.1|14986.6|14984.6|14983.1|14981.1|276
1688983800000|2023-07-10 10:10:00|14985.2|14983.2|14985.5|14983.5|14986.2|14984.2|14983|14981|290
1688984100000|2023-07-10 10:15:00|14985.6|14983.6|14985.7|14983.7|14990.6|14988.6|14979.5|14977.5|530
1688984400000|2023-07-10 10:20:00|14985.6|14983.6|14990.4|14988.4|14990.5|14988.5|14985.6|14983.6|251
1688984700000|2023-07-10 10:25:00|14990.5|14988.5|14994.7|14992.7|14996.2|14994.2|14990.4|14988.4|471
1688985000000|2023-07-10 10:30:00|14994.9|14992.9|14995.7|14993.7|14999|14997|14992.6|14990.6|391
1688985300000|2023-07-10 10:35:00|14995.9|14993.9|14991.1|14989.1|14996.2|14994.2|14991.1|14989.1|448
1688985600000|2023-07-10 10:40:00|14991|14989|14995.5|14993.5|14996|14994|14988.5|14986.5|509
1688985900000|2023-07-10 10:45:00|14995.6|14993.6|14993.4|14991.4|14996.5|14994.5|14991.7|14989.7|310
1688986200000|2023-07-10 10:50:00|14993.2|14991.2|14998.4|14996.4|14999.1|14997.1|14993|14991|399
1688986500000|2023-07-10 10:55:00|14998.1|14996.1|15003.6|15001.6|15004.7|15002.7|14997.7|14995.7|832
1688986800000|2023-07-10 11:00:00|15004|15002|15003.1|15001.1|15012.6|15010.6|15002|15000|1296
1688987100000|2023-07-10 11:05:00|15003.2|15001.2|15010.6|15008.6|15012.6|15010.6|15003.1|15001.1|707
1688987400000|2023-07-10 11:10:00|15010.7|15008.7|15016.9|15014.9|15017.4|15015.4|15007.6|15005.6|1497
1688987700000|2023-07-10 11:15:00|15017.1|15015.1|15016|15014|15018.4|15016.4|15013.1|15011.1|835
1688988000000|2023-07-10 11:20:00|15016.1|15014.1|15005.9|15003.9|15017.5|15015.5|15005.2|15003.2|804
1688988300000|2023-07-10 11:25:00|15006.1|15004.1|15012.2|15010.2|15012.6|15010.6|15004.2|15002.2|537
1688988600000|2023-07-10 11:30:00|15012.4|15010.4|15012.9|15010.9|15018.5|15016.5|15008.2|15006.2|838
1688988900000|2023-07-10 11:35:00|15012.7|15010.7|15025.5|15023.5|15026.6|15024.6|15011.1|15009.1|1341
1688989200000|2023-07-10 11:40:00|15025.6|15023.6|15026.4|15024.4|15027|15025|15020.6|15018.6|793
1688989500000|2023-07-10 11:45:00|15025.6|15023.6|15029.2|15027.2|15029.9|15027.9|15023.2|15021.2|921
1688989800000|2023-07-10 11:50:00|15029.5|15027.5|15035.6|15033.6|15036.2|15034.2|15026|15024|887
1688990100000|2023-07-10 11:55:00|15035.7|15033.7|15039.1|15037.1|15042.9|15040.9|15035.6|15033.6|1329
1688990400000|2023-07-10 12:00:00|15039.2|15037.2|15042.5|15040.5|15042.7|15040.7|15029.9|15027.9|1803
1688990700000|2023-07-10 12:05:00|15042.7|15040.7|15055.6|15053.6|15059|15057|15040.6|15038.6|2480
1688991000000|2023-07-10 12:10:00|15055.5|15053.5|15054.5|15052.5|15059.4|15057.4|15051.1|15049.1|1158
1688991300000|2023-07-10 12:15:00|15054.4|15052.4|15051.4|15049.4|15055.9|15053.9|15048.5|15046.5|760
1688991600000|2023-07-10 12:20:00|15051.2|15049.2|15041.6|15039.6|15051.2|15049.2|15039.7|15037.7|1293
1688991900000|2023-07-10 12:25:00|15041.7|15039.7|15040.6|15038.6|15046.9|15044.9|15038.4|15036.4|956
1688992200000|2023-07-10 12:30:00|15040.9|15038.9|15036.7|15034.7|15043.1|15041.1|15034|15032|1289
1688992500000|2023-07-10 12:35:00|15036.2|15034.2|15035.4|15033.4|15038.4|15036.4|15033.2|15031.2|654
1688992800000|2023-07-10 12:40:00|15036|15034|15025.4|15023.4|15036.6|15034.6|15023.6|15021.6|1763
1688993100000|2023-07-10 12:45:00|15025.5|15023.5|15022.2|15020.2|15026.6|15024.6|15020.9|15018.9|1510
1688993400000|2023-07-10 12:50:00|15022.4|15020.4|15020.6|15018.6|15022.4|15020.4|15018|15016|1453
1688993700000|2023-07-10 12:55:00|15020.7|15018.7|15029.9|15027.9|15030.7|15028.7|15017.2|15015.2|1801
1688994000000|2023-07-10 13:00:00|15029.7|15027.7|15040.7|15038.7|15047.1|15045.1|15029.7|15027.7|3061
1688994300000|2023-07-10 13:05:00|15041.4|15039.4|15033.2|15031.2|15041.9|15039.9|15029.9|15027.9|1180
1688994600000|2023-07-10 13:10:00|15032.9|15030.9|15034.4|15032.4|15036.6|15034.6|15028|15026|1143
1688994900000|2023-07-10 13:15:00|15033.9|15031.9|15039.2|15037.2|15040.4|15038.4|15030.1|15028.1|1364
1688995200000|2023-07-10 13:20:00|15039.9|15037.9|15040.6|15038.6|15045.4|15043.4|15036.1|15034.1|1489
1688995500000|2023-07-10 13:25:00|15039.9|15037.9|15032.1|15030.1|15039.9|15037.9|15024.4|15022.4|2539
1688995800000|2023-07-10 13:30:00|15031.6|15030.6|15044.6|15043.6|15077.6|15076.6|15030.7|15029.7|20665
1688996100000|2023-07-10 13:35:00|15044.5|15043.5|15058.7|15057.7|15063.6|15062.6|15043.9|15042.9|11891
1688996400000|2023-07-10 13:40:00|15059|15058|15024.8|15023.8|15069.2|15068.2|15011.8|15010.8|13090
1688996700000|2023-07-10 13:45:00|15025|15024|15005.8|15004.8|15035.8|15034.8|14994.6|14993.6|13566
1688997000000|2023-07-10 13:50:00|15006|15005|14977.6|14976.6|15008.6|15007.6|14960.5|14959.5|13972
1688997300000|2023-07-10 13:55:00|14977.9|14976.9|14973.1|14972.1|14979.8|14978.8|14943.6|14942.6|13164
1688997600000|2023-07-10 14:00:00|14973.3|14972.3|14988.8|14987.8|15003.3|15002.3|14969|14968|11671
1688997900000|2023-07-10 14:05:00|14988.9|14987.9|15021.4|15020.4|15025.4|15024.4|14985.5|14984.5|12547
1688998200000|2023-07-10 14:10:00|15021.1|15020.1|15028.9|15027.9|15034.8|15033.8|15017.9|15016.9|8667
1688998500000|2023-07-10 14:15:00|15029|15028|15032.6|15031.6|15034.9|15033.9|15010.1|15009.1|6854
1688998800000|2023-07-10 14:20:00|15031.5|15030.5|15053.9|15052.9|15055.2|15054.2|15031.1|15030.1|8282
1688999100000|2023-07-10 14:25:00|15053.5|15052.5|15031.7|15030.7|15061.1|15060.1|15031.6|15030.6|8682
1688999400000|2023-07-10 14:30:00|15032.5|15031.5|15013.5|15012.5|15041|15040|15009.7|15008.7|7828
1688999700000|2023-07-10 14:35:00|15014.2|15013.2|15020.2|15019.2|15024.2|15023.2|14991|14990|9428
1689000000000|2023-07-10 14:40:00|15020|15019|14999.1|14998.1|15028.2|15027.2|14993.4|14992.4|7404
1689000300000|2023-07-10 14:45:00|14999|14998|15011.7|15010.7|15021|15020|14997.2|14996.2|5786
1689000600000|2023-07-10 14:50:00|15011.5|15010.5|15002.2|15001.2|15026|15025|14997.5|14996.5|6542
1689000900000|2023-07-10 14:55:00|15002.5|15001.5|15004.5|15003.5|15018.2|15017.2|14996|14995|5526
1689001200000|2023-07-10 15:00:00|15004.6|15003.6|14991.6|14990.6|15012.7|15011.7|14978.2|14977.2|8742
1689001500000|2023-07-10 15:05:00|14992|14991|15004.5|15003.5|15010.9|15009.9|14987.9|14986.9|6513
1689001800000|2023-07-10 15:10:00|15005|15004|15011.1|15010.1|15011.6|15010.6|14989.2|14988.2|4747
1689002100000|2023-07-10 15:15:00|15011.6|15010.6|14998.9|14997.9|15017|15016|14994.1|14993.1|4485
1689002400000|2023-07-10 15:20:00|14999|14998|14993.7|14992.7|15010.7|15009.7|14990.7|14989.7|4992
1689002700000|2023-07-10 15:25:00|14994.1|14993.1|15012.5|15011.5|15013.7|15012.7|14988.4|14987.4|5968
1689003000000|2023-07-10 15:30:00|15012.2|15011.2|15027.2|15026.2|15032.7|15031.7|15010.2|15009.2|5973
1689003300000|2023-07-10 15:35:00|15027|15026|15026.7|15025.7|15031.9|15030.9|15023.9|15022.9|3213
1689003600000|2023-07-10 15:40:00|15026.6|15025.6|14994.4|14993.4|15031.6|15030.6|14993.6|14992.6|4765
1689003900000|2023-07-10 15:45:00|14993.9|14992.9|14976.9|14975.9|14994.6|14993.6|14966.4|14965.4|8795
1689004200000|2023-07-10 15:50:00|14976.8|14975.8|14991.6|14990.6|14992.1|14991.1|14972.6|14971.6|4765
1689004500000|2023-07-10 15:55:00|14991.8|14990.8|14972.9|14971.9|14996.5|14995.5|14972.3|14971.3|4427
1689004800000|2023-07-10 16:00:00|14973|14972|14948.9|14947.9|14974.9|14973.9|14930.9|14929.9|12409
1689005100000|2023-07-10 16:05:00|14949.6|14948.6|14928.9|14927.9|14951.4|14950.4|14927.8|14926.8|6837
1689005400000|2023-07-10 16:10:00|14928.8|14927.8|14925.6|14924.6|14934.8|14933.8|14922.6|14921.6|6239
1689005700000|2023-07-10 16:15:00|14925.9|14924.9|14938.8|14937.8|14943.9|14942.9|14920.4|14919.4|5011
1689006000000|2023-07-10 16:20:00|14938.5|14937.5|14960.3|14959.3|14962.9|14961.9|14938.4|14937.4|4866
1689006300000|2023-07-10 16:25:00|14960.1|14959.1|14964.9|14963.9|14970.1|14969.1|14955.9|14954.9|4336
1689006600000|2023-07-10 16:30:00|14964.4|14963.4|14969.4|14968.4|14973.1|14972.1|14958.6|14957.6|4391
1689006900000|2023-07-10 16:35:00|14969.5|14968.5|14976.9|14975.9|14982.1|14981.1|14959.1|14958.1|6166
1689007200000|2023-07-10 16:40:00|14976.1|14975.1|14986.5|14985.5|14992|14991|14972.4|14971.4|4726
1689007500000|2023-07-10 16:45:00|14986.4|14985.4|14995.3|14994.3|14996.4|14995.4|14984.9|14983.9|3145
1689007800000|2023-07-10 16:50:00|14995.1|14994.1|14994.3|14993.3|15004.6|15003.6|14989.6|14988.6|4984
1689008100000|2023-07-10 16:55:00|14994.4|14993.4|15005.9|15004.9|15012.9|15011.9|14991.9|14990.9|5027
1689008400000|2023-07-10 17:00:00|15007.1|15006.1|15009.6|15008.6|15018.8|15017.8|15004.1|15003.1|4402
1689008700000|2023-07-10 17:05:00|15009.8|15008.8|15006.4|15005.4|15015.8|15014.8|15003.9|15002.9|4028
1689009000000|2023-07-10 17:10:00|15006.1|15005.1|15010.4|15009.4|15012.5|15011.5|14999.6|14998.6|3844
1689009300000|2023-07-10 17:15:00|15010.5|15009.5|15003.6|15002.6|15016.6|15015.6|14996.6|14995.6|3782
1689009600000|2023-07-10 17:20:00|15003.8|15002.8|15009.8|15008.8|15011.8|15010.8|15002.9|15001.9|3341
1689009900000|2023-07-10 17:25:00|15010|15009|15025.4|15024.4|15025.4|15024.4|15005.5|15004.5|3623
1689010200000|2023-07-10 17:30:00|15025.3|15024.3|15017.1|15016.1|15038.4|15037.4|15016.3|15015.3|6358
1689010500000|2023-07-10 17:35:00|15017.4|15016.4|15011.4|15010.4|15018.8|15017.8|15004.5|15003.5|3605
1689010800000|2023-07-10 17:40:00|15011.3|15010.3|15020.4|15019.4|15021.6|15020.6|15006.8|15005.8|2885
1689011100000|2023-07-10 17:45:00|15020.3|15019.3|15007.6|15006.6|15026.3|15025.3|15007.3|15006.3|3434
1689011400000|2023-07-10 17:50:00|15007.4|15006.4|15010.9|15009.9|15019.8|15018.8|15006.6|15005.6|2455
1689011700000|2023-07-10 17:55:00|15010.8|15009.8|15010.3|15009.3|15016.6|15015.6|15002.6|15001.6|2429
1689012000000|2023-07-10 18:00:00|15010.4|15009.4|14994.9|14993.9|15013.8|15012.8|14994.6|14993.6|4217
1689012300000|2023-07-10 18:05:00|14995|14994|14999.9|14998.9|15005.3|15004.3|14992.4|14991.4|3131
1689012600000|2023-07-10 18:10:00|14999.6|14998.6|15020.3|15019.3|15022.3|15021.3|14999.1|14998.1|3337
1689012900000|2023-07-10 18:15:00|15020.1|15019.1|15030.4|15029.4|15033|15032|15018.9|15017.9|3527
1689013200000|2023-07-10 18:20:00|15029.7|15028.7|15037.9|15036.9|15044.9|15043.9|15025.9|15024.9|4553
1689013500000|2023-07-10 18:25:00|15038.1|15037.1|15046.2|15045.2|15049.8|15048.8|15036.7|15035.7|3518
1689013800000|2023-07-10 18:30:00|15046.3|15045.3|15034.4|15033.4|15048.7|15047.7|15028.8|15027.8|3940
1689014100000|2023-07-10 18:35:00|15034.6|15033.6|15025.7|15024.7|15037.2|15036.2|15024.7|15023.7|3011
1689014400000|2023-07-10 18:40:00|15025.6|15024.6|15023.2|15022.2|15032.2|15031.2|15021.3|15020.3|2849
1689014700000|2023-07-10 18:45:00|15022.9|15021.9|15027.6|15026.6|15028.6|15027.6|15018.6|15017.6|2772
1689015000000|2023-07-10 18:50:00|15027.7|15026.7|15039.9|15038.9|15040.8|15039.8|15026.6|15025.6|3527
1689015300000|2023-07-10 18:55:00|15039.8|15038.8|15045.8|15044.8|15048.4|15047.4|15038.1|15037.1|3470
1689015600000|2023-07-10 19:00:00|15046.8|15045.8|15038.1|15037.1|15048.7|15047.7|15032.9|15031.9|3257
1689015900000|2023-07-10 19:05:00|15038.2|15037.2|15027.3|15026.3|15042.3|15041.3|15022.2|15021.2|3771
1689016200000|2023-07-10 19:10:00|15026.9|15025.9|15026.7|15025.7|15031.4|15030.4|15021.1|15020.1|2349
1689016500000|2023-07-10 19:15:00|15026.4|15025.4|15029.4|15028.4|15033.4|15032.4|15024.2|15023.2|2173
1689016800000|2023-07-10 19:20:00|15029.6|15028.6|15022.2|15021.2|15036.6|15035.6|15017.1|15016.1|3749
1689017100000|2023-07-10 19:25:00|15022.3|15021.3|15027.2|15026.2|15031.2|15030.2|15019.3|15018.3|2528
1689017400000|2023-07-10 19:30:00|15027.3|15026.3|15020.7|15019.7|15030.6|15029.6|15017.7|15016.7|2369
1689017700000|2023-07-10 19:35:00|15020.8|15019.8|15030.4|15029.4|15034.1|15033.1|15018.9|15017.9|2787
1689018000000|2023-07-10 19:40:00|15030.6|15029.6|15013.8|15012.8|15031|15030|15013.3|15012.3|3395
1689018300000|2023-07-10 19:45:00|15014.3|15013.3|15016.2|15015.2|15019.3|15018.3|15011.6|15010.6|2702
1689018600000|2023-07-10 19:50:00|15016.5|15015.5|15031.7|15030.7|15035.7|15034.7|15007.6|15006.6|8288
1689018900000|2023-07-10 19:55:00|15030.5|15029.5|15048.2|15047.2|15048.5|15047.5|15029.1|15028.1|11211
1689019200000|2023-07-10 20:00:00|15048.7|15046.7|15061.5|15059.5|15062.3|15060.3|15046.1|15044.1|6599
1689019500000|2023-07-10 20:05:00|15061.6|15059.6|15067.3|15065.3|15076.1|15074.1|15061.2|15059.2|3556
1689019800000|2023-07-10 20:10:00|15067.2|15065.2|15065.3|15063.3|15069.2|15067.2|15064.3|15062.3|1249
1689020100000|2023-07-10 20:15:00|15065.8|15063.8|15061.3|15059.3|15065.8|15063.8|15061.2|15059.2|727
1689020400000|2023-07-10 20:20:00|15061.5|15059.5|15060.3|15058.3|15063.6|15061.6|15060.2|15058.2|419
1689020700000|2023-07-10 20:25:00|15060.5|15058.5|15058.8|15056.8|15060.6|15058.6|15058|15056|434
1689021000000|2023-07-10 20:30:00|15058.7|15056.7|15058.3|15056.3|15061.3|15059.3|15057.1|15055.1|492
1689021300000|2023-07-10 20:35:00|15058.5|15056.5|15057.3|15055.3|15058.8|15056.8|15057.1|15055.1|201
1689021600000|2023-07-10 20:40:00|15057.2|15055.2|15057.6|15055.6|15058.8|15056.8|15056.3|15054.3|345
1689021900000|2023-07-10 20:45:00|15056.3|15054.3|15055.3|15053.3|15058.2|15056.2|15055.1|15053.1|326
1689022200000|2023-07-10 20:50:00|15055.2|15053.2|15055.3|15053.3|15057|15055|15054.6|15052.6|290
1689022500000|2023-07-10 20:55:00|15055.1|15053.1|15051.7|15046.7|15055.1|15053.1|15049.7|15046.6|473
1689022800000|2023-07-10 21:00:00|15051.6|15046.6|15052.8|15047.8|15053.5|15048.5|15050.7|15045.7|0
1689023100000|2023-07-10 21:05:00|15053|15048|15053.6|15048.6|15053.8|15048.8|15052.8|15047.8|0
1689023400000|2023-07-10 21:10:00|15053.7|15048.7|15052.6|15047.6|15053.7|15048.7|15052.6|15047.6|0
1689023700000|2023-07-10 21:15:00|15052.3|15047.3|15050.6|15045.6|15052.3|15047.3|15050.5|15045.5|0
1689024000000|2023-07-10 21:20:00|15050.8|15045.8|15050.9|15045.9|15051.8|15046.8|15050.4|15045.4|0
1689024300000|2023-07-10 21:25:00|15051.8|15046.8|15052.2|15047.2|15052.3|15047.3|15050.6|15045.6|0
1689024600000|2023-07-10 21:30:00|15052|15047|15052|15047|15052.1|15047.1|15051.5|15046.5|0
1689024900000|2023-07-10 21:35:00|15052.4|15047.4|15052.9|15047.9|15053.1|15048.1|15051.9|15046.9|0
1689025200000|2023-07-10 21:40:00|15052.8|15047.8|15052.9|15047.9|15053|15048|15052.7|15047.7|0
1689025500000|2023-07-10 21:45:00|15052.5|15047.5|15053.5|15048.5|15053.5|15048.5|15052.5|15047.5|0
1689025800000|2023-07-10 21:50:00|15053.4|15048.4|15052.9|15047.9|15053.6|15048.6|15052.7|15047.7|0
1689026100000|2023-07-10 21:55:00|15053|15048|15053.1|15048.1|15053.6|15048.6|15052.4|15047.4|0
1689026400000|2023-07-10 22:00:00|15054.1|15052.1|15042.8|15040.8|15054.1|15052.1|15040.2|15038.2|755
1689026700000|2023-07-10 22:05:00|15042.7|15040.7|15040.2|15038.2|15043.2|15041.2|15039.5|15037.5|232
1689027000000|2023-07-10 22:10:00|15040.3|15038.3|15041.5|15039.5|15041.7|15039.7|15037.8|15035.8|288
1689027300000|2023-07-10 22:15:00|15041.2|15039.2|15041.8|15039.8|15042.5|15040.5|15040.7|15038.7|129
1689027600000|2023-07-10 22:20:00|15041.7|15039.7|15043.1|15041.1|15043.5|15041.5|15041.6|15039.6|51
1689027900000|2023-07-10 22:25:00|15043.2|15041.2|15043|15041|15043.7|15041.7|15042.5|15040.5|91
1689028200000|2023-07-10 22:30:00|15042.8|15040.8|15047.8|15045.8|15047.8|15045.8|15042.1|15040.1|198
1689028500000|2023-07-10 22:35:00|15048|15046|15049.6|15047.6|15051.2|15049.2|15048|15046|215
1689028800000|2023-07-10 22:40:00|15049.5|15047.5|15052.3|15050.3|15053.8|15051.8|15049.2|15047.2|142
1689029100000|2023-07-10 22:45:00|15052.2|15050.2|15053.1|15051.1|15053.5|15051.5|15051.3|15049.3|90
1689029400000|2023-07-10 22:50:00|15053|15051|15050.7|15048.7|15053.5|15051.5|15050.6|15048.6|62
1689029700000|2023-07-10 22:55:00|15050.8|15048.8|15050|15048|15052.7|15050.7|15049.7|15047.7|65
1689030000000|2023-07-10 23:00:00|15050.1|15048.1|15044.8|15042.8|15050.1|15048.1|15043.7|15041.7|261
1689030300000|2023-07-10 23:05:00|15044.7|15042.7|15046.3|15044.3|15048|15046|15044.7|15042.7|160
1689030600000|2023-07-10 23:10:00|15046.2|15044.2|15040.5|15038.5|15046.5|15044.5|15040|15038|355
1689030900000|2023-07-10 23:15:00|15040.3|15038.3|15043.8|15041.8|15043.8|15041.8|15040.2|15038.2|116
1689031200000|2023-07-10 23:20:00|15044|15042|15042|15040|15045.3|15043.3|15042|15040|174
1689031500000|2023-07-10 23:25:00|15041.8|15039.8|15043.8|15041.8|15045|15043|15041.7|15039.7|130
1689031800000|2023-07-10 23:30:00|15043.7|15041.7|15041.1|15039.1|15045.2|15043.2|15040.7|15038.7|127
1689032100000|2023-07-10 23:35:00|15041|15039|15043.6|15041.6|15044.5|15042.5|15040.5|15038.5|117
1689032400000|2023-07-10 23:40:00|15043.7|15041.7|15044.2|15042.2|15045|15043|15042.6|15040.6|84
1689032700000|2023-07-10 23:45:00|15044.1|15042.1|15051.3|15049.3|15051.6|15049.6|15044.1|15042.1|324
1689033000000|2023-07-10 23:50:00|15049.7|15047.7|15048.2|15046.2|15051.2|15049.2|15046.7|15044.7|252
1689033300000|2023-07-10 23:55:00|15048.3|15046.3|15052.6|15050.6|15053|15051|15047.7|15045.7|293
1689033600000|2023-07-11 00:00:00|15052.5|15050.5|15037.2|15035.2|15055|15053|15036.5|15034.5|746
1689033900000|2023-07-11 00:05:00|15037.8|15035.8|15041.5|15039.5|15045.1|15043.1|15036.6|15034.6|546
1689034200000|2023-07-11 00:10:00|15041.8|15039.8|15044.7|15042.7|15046.5|15044.5|15040.1|15038.1|365
1689034500000|2023-07-11 00:15:00|15044.6|15042.6|15046|15044|15047.8|15045.8|15043|15041|310
1689034800000|2023-07-11 00:20:00|15045.8|15043.8|15045.1|15043.1|15046.5|15044.5|15042.5|15040.5|188
1689035100000|2023-07-11 00:25:00|15045|15043|15050|15048|15050.2|15048.2|15044.8|15042.8|156
1689035400000|2023-07-11 00:30:00|15050.1|15048.1|15049.7|15047.7|15051.6|15049.6|15046.6|15044.6|236
1689035700000|2023-07-11 00:35:00|15049.6|15047.6|15052.2|15050.2|15053|15051|15047.8|15045.8|197
1689036000000|2023-07-11 00:40:00|15052.5|15050.5|15051.7|15049.7|15056.1|15054.1|15050|15048|545
1689036300000|2023-07-11 00:45:00|15051.6|15049.6|15052.7|15050.7|15054.7|15052.7|15051.3|15049.3|212
1689036600000|2023-07-11 00:50:00|15052.6|15050.6|15052|15050|15054.2|15052.2|15051|15049|195
1689036900000|2023-07-11 00:55:00|15051.8|15049.8|15055|15053|15055.2|15053.2|15051.7|15049.7|137
1689037200000|2023-07-11 01:00:00|15054.7|15052.7|15049.3|15047.3|15054.7|15052.7|15046.6|15044.6|333
1689037500000|2023-07-11 01:05:00|15049.5|15047.5|15051.3|15049.3|15052.8|15050.8|15049.5|15047.5|195
1689037800000|2023-07-11 01:10:00|15052|15050|15054|15052|15055|15053|15050.3|15048.3|228
1689038100000|2023-07-11 01:15:00|15054.6|15052.6|15058.5|15056.5|15061.2|15059.2|15054.5|15052.5|570
1689038400000|2023-07-11 01:20:00|15058.6|15056.6|15061.7|15059.7|15063.2|15061.2|15058.1|15056.1|312
1689038700000|2023-07-11 01:25:00|15061.8|15059.8|15059.7|15057.7|15062.3|15060.3|15056.8|15054.8|436
1689039000000|2023-07-11 01:30:00|15059.5|15057.5|15055.7|15053.7|15061|15059|15055.7|15053.7|254
1689039300000|2023-07-11 01:35:00|15055.6|15053.6|15050.7|15048.7|15056.6|15054.6|15048.5|15046.5|476
1689039600000|2023-07-11 01:40:00|15050.8|15048.8|15050.6|15048.6|15053.3|15051.3|15048.5|15046.5|305
1689039900000|2023-07-11 01:45:00|15050.5|15048.5|15045.7|15043.7|15053.5|15051.5|15045|15043|486
1689040200000|2023-07-11 01:50:00|15046.1|15044.1|15047.7|15045.7|15047.7|15045.7|15044.5|15042.5|286
1689040500000|2023-07-11 01:55:00|15047.6|15045.6|15045.5|15043.5|15048|15046|15044.7|15042.7|174
1689040800000|2023-07-11 02:00:00|15045.1|15043.1|15041.6|15039.6|15046.5|15044.5|15041.5|15039.5|356
1689041100000|2023-07-11 02:05:00|15041.5|15039.5|15044.2|15042.2|15047.5|15045.5|15041.5|15039.5|203
1689041400000|2023-07-11 02:10:00|15044.3|15042.3|15045.5|15043.5|15045.7|15043.7|15042.2|15040.2|173
1689041700000|2023-07-11 02:15:00|15045.3|15043.3|15047|15045|15049.2|15047.2|15045.3|15043.3|209
1689042000000|2023-07-11 02:20:00|15046.8|15044.8|15051|15049|15051.2|15049.2|15046.6|15044.6|176
1689042300000|2023-07-11 02:25:00|15050.6|15048.6|15050|15048|15050.6|15048.6|15047.6|15045.6|206
1689042600000|2023-07-11 02:30:00|15049.8|15047.8|15049.7|15047.7|15051.6|15049.6|15049.3|15047.3|137
1689042900000|2023-07-11 02:35:00|15049.6|15047.6|15055.6|15053.6|15055.6|15053.6|15049.3|15047.3|387
1689043200000|2023-07-11 02:40:00|15055.7|15053.7|15056|15054|15056.6|15054.6|15053.6|15051.6|253
1689043500000|2023-07-11 02:45:00|15055.8|15053.8|15053.7|15051.7|15056.1|15054.1|15051.8|15049.8|264
1689043800000|2023-07-11 02:50:00|15054|15052|15055.7|15053.7|15056.5|15054.5|15052.2|15050.2|152
1689044100000|2023-07-11 02:55:00|15055.8|15053.8|15057.2|15055.2|15058.5|15056.5|15055.5|15053.5|193
1689044400000|2023-07-11 03:00:00|15057.1|15055.1|15058.7|15056.7|15058.7|15056.7|15056.1|15054.1|202
1689044700000|2023-07-11 03:05:00|15058.8|15056.8|15057.2|15055.2|15058.8|15056.8|15056.3|15054.3|148
1689045000000|2023-07-11 03:10:00|15057|15055|15058.2|15056.2|15059|15057|15055.7|15053.7|170
1689045300000|2023-07-11 03:15:00|15058.3|15056.3|15056.7|15054.7|15059.5|15057.5|15055.7|15053.7|176
1689045600000|2023-07-11 03:20:00|15056.6|15054.6|15056.5|15054.5|15057.3|15055.3|15055.8|15053.8|112
1689045900000|2023-07-11 03:25:00|15056.3|15054.3|15059.2|15057.2|15059.5|15057.5|15056.2|15054.2|88
1689046200000|2023-07-11 03:30:00|15059.3|15057.3|15057.2|15055.2|15059.5|15057.5|15054.6|15052.6|169
1689046500000|2023-07-11 03:35:00|15057.1|15055.1|15055.6|15053.6|15058|15056|15053.8|15051.8|120
1689046800000|2023-07-11 03:40:00|15055.3|15053.3|15056.2|15054.2|15056.5|15054.5|15054.6|15052.6|157
1689047100000|2023-07-11 03:45:00|15056|15054|15056.5|15054.5|15057.7|15055.7|15054.7|15052.7|91
1689047400000|2023-07-11 03:50:00|15056.2|15054.2|15057|15055|15057.5|15055.5|15056|15054|64
1689047700000|2023-07-11 03:55:00|15057.1|15055.1|15056|15054|15059.1|15057.1|15055.8|15053.8|124
1689048000000|2023-07-11 04:00:00|15055.8|15053.8|15053.7|15051.7|15056.5|15054.5|15052.3|15050.3|142
1689048300000|2023-07-11 04:05:00|15054|15052|15052.7|15050.7|15055.7|15053.7|15052.3|15050.3|244
1689048600000|2023-07-11 04:10:00|15052.8|15050.8|15053.3|15051.3|15054|15052|15052.8|15050.8|84
1689048900000|2023-07-11 04:15:00|15053.2|15051.2|15053.5|15051.5|15056.8|15054.8|15053.1|15051.1|164
1689049200000|2023-07-11 04:20:00|15053.6|15051.6|15052.5|15050.5|15054.7|15052.7|15051.5|15049.5|148
1689049500000|2023-07-11 04:25:00|15052.6|15050.6|15052.5|15050.5|15053.5|15051.5|15051|15049|95
1689049800000|2023-07-11 04:30:00|15053|15051|15052.2|15050.2|15054.5|15052.5|15051.1|15049.1|147
1689050100000|2023-07-11 04:35:00|15052.1|15050.1|15053.2|15051.2|15054.7|15052.7|15052.1|15050.1|160
1689050400000|2023-07-11 04:40:00|15053.1|15051.1|15053.2|15051.2|15054|15052|15051.3|15049.3|102
1689050700000|2023-07-11 04:45:00|15053.3|15051.3|15053|15051|15053.8|15051.8|15052.3|15050.3|74
1689051000000|2023-07-11 04:50:00|15052.7|15050.7|15052|15050|15052.7|15050.7|15049.1|15047.1|180
1689051300000|2023-07-11 04:55:00|15052.1|15050.1|15054.7|15052.7|15055.5|15053.5|15051.7|15049.7|148
1689051600000|2023-07-11 05:00:00|15054.8|15052.8|15058.5|15056.5|15058.7|15056.7|15054.7|15052.7|297
1689051900000|2023-07-11 05:05:00|15058.6|15056.6|15056.2|15054.2|15059.5|15057.5|15056.2|15054.2|165
1689052200000|2023-07-11 05:10:00|15056.1|15054.1|15046.8|15044.8|15056.2|15054.2|15045.3|15043.3|538
1689052500000|2023-07-11 05:15:00|15047.2|15045.2|15047.2|15045.2|15047.7|15045.7|15043.1|15041.1|400
1689052800000|2023-07-11 05:20:00|15047.5|15045.5|15052|15050|15052.3|15050.3|15047.1|15045.1|302
1689053100000|2023-07-11 05:25:00|15052.1|15050.1|15053.7|15051.7|15054|15052|15051.7|15049.7|187
1689053400000|2023-07-11 05:30:00|15053.8|15051.8|15059.2|15057.2|15062.8|15060.8|15053.7|15051.7|575
1689053700000|2023-07-11 05:35:00|15059.3|15057.3|15066.5|15064.5|15067.2|15065.2|15059.1|15057.1|566
1689054000000|2023-07-11 05:40:00|15066.6|15064.6|15064.8|15062.8|15068.6|15066.6|15063.2|15061.2|260
1689054300000|2023-07-11 05:45:00|15065|15063|15063|15061|15066.7|15064.7|15062|15060|151
1689054600000|2023-07-11 05:50:00|15062.5|15060.5|15064|15062|15066|15064|15062.2|15060.2|217
1689054900000|2023-07-11 05:55:00|15064.1|15062.1|15066.7|15064.7|15069.5|15067.5|15064|15062|312
1689055200000|2023-07-11 06:00:00|15067|15065|15082.6|15080.6|15084.1|15082.1|15064.5|15062.5|1507
1689055500000|2023-07-11 06:05:00|15082.5|15080.5|15077|15075|15082.7|15080.7|15074.8|15072.8|655
1689055800000|2023-07-11 06:10:00|15076.8|15074.8|15085.3|15083.3|15085.7|15083.7|15075.7|15073.7|576
1689056100000|2023-07-11 06:15:00|15085.2|15083.2|15082.6|15080.6|15085.7|15083.7|15080|15078|476
1689056400000|2023-07-11 06:20:00|15082.5|15080.5|15090.3|15088.3|15090.7|15088.7|15080.5|15078.5|480
1689056700000|2023-07-11 06:25:00|15090.5|15088.5|15090.7|15088.7|15096.5|15094.5|15089.3|15087.3|804
1689057000000|2023-07-11 06:30:00|15090.6|15088.6|15087.6|15085.6|15093|15091|15087.2|15085.2|454
1689057300000|2023-07-11 06:35:00|15087.5|15085.5|15090.1|15088.1|15091.7|15089.7|15086.5|15084.5|274
1689057600000|2023-07-11 06:40:00|15090|15088|15094.1|15092.1|15098|15096|15088.5|15086.5|462
1689057900000|2023-07-11 06:45:00|15094|15092|15088.7|15086.7|15096.3|15094.3|15088.7|15086.7|367
1689058200000|2023-07-11 06:50:00|15088.6|15086.6|15091.1|15089.1|15093|15091|15087.5|15085.5|199
1689058500000|2023-07-11 06:55:00|15091|15089|15090.3|15088.3|15093.2|15091.2|15088.8|15086.8|274
1689058800000|2023-07-11 07:00:00|15090.1|15088.1|15083.8|15081.8|15091.8|15089.8|15075.3|15073.3|1277
1689059100000|2023-07-11 07:05:00|15083.7|15081.7|15087.1|15085.1|15093|15091|15080.7|15078.7|827
1689059400000|2023-07-11 07:10:00|15087.2|15085.2|15088.3|15086.3|15088.3|15086.3|15080.5|15078.5|507
1689059700000|2023-07-11 07:15:00|15088.2|15086.2|15078.3|15076.3|15088.5|15086.5|15076.1|15074.1|468
1689060000000|2023-07-11 07:20:00|15078.5|15076.5|15076.3|15074.3|15082.5|15080.5|15076|15074|442
1689060300000|2023-07-11 07:25:00|15076.5|15074.5|15081.6|15079.6|15082.8|15080.8|15074.7|15072.7|442
1689060600000|2023-07-11 07:30:00|15081.5|15079.5|15078.3|15076.3|15082.5|15080.5|15074.5|15072.5|534
1689060900000|2023-07-11 07:35:00|15078.2|15076.2|15073.7|15071.7|15078.5|15076.5|15073|15071|452
1689061200000|2023-07-11 07:40:00|15072.7|15070.7|15075.3|15073.3|15079.3|15077.3|15072.5|15070.5|383
1689061500000|2023-07-11 07:45:00|15075.1|15073.1|15071.1|15069.1|15075.2|15073.2|15067.6|15065.6|550
1689061800000|2023-07-11 07:50:00|15071.2|15069.2|15070.6|15068.6|15073.1|15071.1|15067.8|15065.8|394
1689062100000|2023-07-11 07:55:00|15070.7|15068.7|15060|15058|15070.8|15068.8|15058.7|15056.7|793
1689062400000|2023-07-11 08:00:00|15059.8|15057.8|15054.1|15052.1|15059.8|15057.8|15041.6|15039.6|1865
1689062700000|2023-07-11 08:05:00|15054.3|15052.3|15065|15063|15065|15063|15053|15051|728
1689063000000|2023-07-11 08:10:00|15065.1|15063.1|15060.1|15058.1|15067.1|15065.1|15059.7|15057.7|522
1689063300000|2023-07-11 08:15:00|15060.2|15058.2|15055.5|15053.5|15062.1|15060.1|15054.1|15052.1|471
1689063600000|2023-07-11 08:20:00|15055.3|15053.3|15060.2|15058.2|15061.5|15059.5|15052.8|15050.8|388
1689063900000|2023-07-11 08:25:00|15060|15058|15054.8|15052.8|15061.2|15059.2|15054.7|15052.7|254
1689064200000|2023-07-11 08:30:00|15055|15053|15055.6|15053.6|15058|15056|15050|15048|626
1689064500000|2023-07-11 08:35:00|15055.5|15053.5|15047.1|15045.1|15057.7|15055.7|15044.8|15042.8|444
1689064800000|2023-07-11 08:40:00|15047.2|15045.2|15042.5|15040.5|15050.1|15048.1|15040.7|15038.7|587
1689065100000|2023-07-11 08:45:00|15042.3|15040.3|15047.3|15045.3|15047.7|15045.7|15039.7|15037.7|559
1689065400000|2023-07-11 08:50:00|15047.5|15045.5|15051.5|15049.5|15052.6|15050.6|15042.2|15040.2|748
1689065700000|2023-07-11 08:55:00|15051.6|15049.6|15055.1|15053.1|15058|15056|15050.8|15048.8|532
1689066000000|2023-07-11 09:00:00|15054.8|15052.8|15054.8|15052.8|15056.6|15054.6|15048.5|15046.5|372
1689066300000|2023-07-11 09:05:00|15055.3|15053.3|15055.6|15053.6|15060|15058|15052.5|15050.5|484
1689066600000|2023-07-11 09:10:00|15055.5|15053.5|15062.5|15060.5|15062.7|15060.7|15055|15053|391
1689066900000|2023-07-11 09:15:00|15060.6|15058.6|15052.3|15050.3|15062.1|15060.1|15052.2|15050.2|452
1689067200000|2023-07-11 09:20:00|15052.6|15050.6|15060.1|15058.1|15061.6|15059.6|15052.5|15050.5|321
1689067500000|2023-07-11 09:25:00|15060|15058|15062.6|15060.6|15064|15062|15058.8|15056.8|474
1689067800000|2023-07-11 09:30:00|15062.5|15060.5|15066.2|15064.2|15068.5|15066.5|15059|15057|599
1689068100000|2023-07-11 09:35:00|15066|15064|15070.1|15068.1|15072.2|15070.2|15063.5|15061.5|701
1689068400000|2023-07-11 09:40:00|15070.2|15068.2|15066.8|15064.8|15070.7|15068.7|15066.6|15064.6|392
1689068700000|2023-07-11 09:45:00|15066.7|15064.7|15080.5|15078.5|15081|15079|15066.7|15064.7|912
1689069000000|2023-07-11 09:50:00|15080.3|15078.3|15081|15079|15083.7|15081.7|15078.7|15076.7|652
1689069300000|2023-07-11 09:55:00|15080.8|15078.8|15081.5|15079.5|15084.2|15082.2|15080.2|15078.2|437
1689069600000|2023-07-11 10:00:00|15081.3|15079.3|15078.2|15076.2|15081.5|15079.5|15077.5|15075.5|405
1689069900000|2023-07-11 10:05:00|15078.1|15076.1|15070.5|15068.5|15080.5|15078.5|15069.5|15067.5|617
1689070200000|2023-07-11 10:10:00|15071|15069|15075|15073|15076|15074|15071|15069|332
1689070500000|2023-07-11 10:15:00|15074.8|15072.8|15068.1|15066.1|15076|15074|15066.6|15064.6|439
1689070800000|2023-07-11 10:20:00|15068|15066|15067.7|15065.7|15069.1|15067.1|15065|15063|386
1689071100000|2023-07-11 10:25:00|15067.8|15065.8|15067.2|15065.2|15070.8|15068.8|15066.8|15064.8|313
1689071400000|2023-07-11 10:30:00|15067.1|15065.1|15067.5|15065.5|15069.2|15067.2|15064.3|15062.3|293
1689071700000|2023-07-11 10:35:00|15067.3|15065.3|15073.2|15071.2|15074.3|15072.3|15066.7|15064.7|484
1689072000000|2023-07-11 10:40:00|15073.5|15071.5|15073.7|15071.7|15075.3|15073.3|15069.8|15067.8|435
1689072300000|2023-07-11 10:45:00|15073.8|15071.8|15070.5|15068.5|15074.1|15072.1|15068.2|15066.2|275
1689072600000|2023-07-11 10:50:00|15070.3|15068.3|15068.2|15066.2|15071.6|15069.6|15066.7|15064.7|324
1689072900000|2023-07-11 10:55:00|15068.3|15066.3|15063.2|15061.2|15069.1|15067.1|15063.1|15061.1|369
1689073200000|2023-07-11 11:00:00|15063.6|15061.6|15072.5|15070.5|15073.1|15071.1|15061.3|15059.3|589
1689073500000|2023-07-11 11:05:00|15072.6|15070.6|15075.5|15073.5|15076.7|15074.7|15070.5|15068.5|401
1689073800000|2023-07-11 11:10:00|15076.3|15074.3|15073.8|15071.8|15078|15076|15071.5|15069.5|464
1689074100000|2023-07-11 11:15:00|15074|15072|15074.6|15072.6|15076.8|15074.8|15073|15071|284
1689074400000|2023-07-11 11:20:00|15074.5|15072.5|15081.2|15079.2|15083.1|15081.1|15072.5|15070.5|835
1689074700000|2023-07-11 11:25:00|15081.1|15079.1|15081|15079|15081.7|15079.7|15077.8|15075.8|596
1689075000000|2023-07-11 11:30:00|15080.8|15078.8|15085.2|15083.2|15086|15084|15079|15077|779
1689075300000|2023-07-11 11:35:00|15085.1|15083.1|15081.8|15079.8|15089.1|15087.1|15080|15078|786
1689075600000|2023-07-11 11:40:00|15082|15080|15079.5|15077.5|15082|15080|15074.1|15072.1|844
1689075900000|2023-07-11 11:45:00|15079.2|15077.2|15081.5|15079.5|15082.2|15080.2|15076.5|15074.5|398
1689076200000|2023-07-11 11:50:00|15081.2|15079.2|15088.5|15086.5|15088.7|15086.7|15080.8|15078.8|528
1689076500000|2023-07-11 11:55:00|15088.3|15086.3|15089.1|15087.1|15090.6|15088.6|15083.7|15081.7|776
1689076800000|2023-07-11 12:00:00|15089.2|15087.2|15093.7|15091.7|15095.6|15093.6|15088.1|15086.1|901
1689077100000|2023-07-11 12:05:00|15093.6|15091.6|15087|15085|15095.6|15093.6|15086.2|15084.2|984
1689077400000|2023-07-11 12:10:00|15086.8|15084.8|15086|15084|15088.2|15086.2|15084.7|15082.7|590
1689077700000|2023-07-11 12:15:00|15085.7|15083.7|15075.5|15073.5|15085.8|15083.8|15073.7|15071.7|1489
1689078000000|2023-07-11 12:20:00|15075.7|15073.7|15076.3|15074.3|15080.7|15078.7|15072.7|15070.7|1009
1689078300000|2023-07-11 12:25:00|15076.5|15074.5|15085.5|15083.5|15085.7|15083.7|15075.8|15073.8|880
1689078600000|2023-07-11 12:30:00|15085.7|15083.7|15098.1|15096.1|15099.3|15097.3|15082.8|15080.8|1698
1689078900000|2023-07-11 12:35:00|15097.8|15095.8|15086|15084|15099.2|15097.2|15085.2|15083.2|1123
1689079200000|2023-07-11 12:40:00|15086.1|15084.1|15098.2|15096.2|15098.3|15096.3|15082.6|15080.6|1764
1689079500000|2023-07-11 12:45:00|15098.3|15096.3|15083.2|15081.2|15098.3|15096.3|15082.5|15080.5|1183
1689079800000|2023-07-11 12:50:00|15083.3|15081.3|15080.6|15078.6|15087.8|15085.8|15077.5|15075.5|1199
1689080100000|2023-07-11 12:55:00|15080.7|15078.7|15089.5|15087.5|15089.5|15087.5|15079.8|15077.8|1218
1689080400000|2023-07-11 13:00:00|15089.3|15087.3|15081.7|15079.7|15089.7|15087.7|15078|15076|954
1689080700000|2023-07-11 13:05:00|15081.5|15079.5|15083.1|15081.1|15083.1|15081.1|15075.5|15073.5|951
1689081000000|2023-07-11 13:10:00|15083|15081|15079.3|15077.3|15087.3|15085.3|15077.2|15075.2|1086
1689081300000|2023-07-11 13:15:00|15079.5|15077.5|15071.3|15069.3|15079.5|15077.5|15070.5|15068.5|1143
1689081600000|2023-07-11 13:20:00|15071.5|15069.5|15064.7|15062.7|15071.8|15069.8|15063.8|15061.8|1661
1689081900000|2023-07-11 13:25:00|15063.8|15061.8|15062.5|15060.5|15067.3|15065.3|15059.5|15057.5|2661
1689082200000|2023-07-11 13:30:00|15062|15061|15073.1|15072.1|15073.1|15072.1|15043.5|15042.5|17594
1689082500000|2023-07-11 13:35:00|15073|15072|15086.5|15085.5|15093.1|15092.1|15073|15072|14635
1689082800000|2023-07-11 13:40:00|15086.7|15085.7|15027.2|15026.2|15089.2|15088.2|15010.2|15009.2|20033
1689083100000|2023-07-11 13:45:00|15027.1|15026.1|15014.2|15013.2|15039.2|15038.2|15006.5|15005.5|12094
1689083400000|2023-07-11 13:50:00|15014.3|15013.3|15027.1|15026.1|15036.8|15035.8|15007.2|15006.2|9656
1689083700000|2023-07-11 13:55:00|15027.6|15026.6|15027|15026|15029.9|15028.9|15003.5|15002.5|8930
1689084000000|2023-07-11 14:00:00|15027.8|15026.8|14994.8|14993.8|15028|15027|14994.1|14993.1|9473
1689084300000|2023-07-11 14:05:00|14995.9|14994.9|14992.8|14991.8|14995.9|14994.9|14973.5|14972.5|13921
1689084600000|2023-07-11 14:10:00|14992.5|14991.5|14979.5|14978.5|14997.5|14996.5|14971.4|14970.4|8090
1689084900000|2023-07-11 14:15:00|14979.4|14978.4|15012.3|15011.3|15012.4|15011.4|14975.5|14974.5|8967
1689085200000|2023-07-11 14:20:00|15013.2|15012.2|15020.7|15019.7|15028.2|15027.2|15011.1|15010.1|8534
1689085500000|2023-07-11 14:25:00|15020.9|15019.9|15035.4|15034.4|15038.2|15037.2|15017.4|15016.4|7408
1689085800000|2023-07-11 14:30:00|15035.3|15034.3|15038.4|15037.4|15049.8|15048.8|15031.4|15030.4|8971
1689086100000|2023-07-11 14:35:00|15038.3|15037.3|15056.2|15055.2|15058.2|15057.2|15036.4|15035.4|7369
1689086400000|2023-07-11 14:40:00|15056.3|15055.3|15067.6|15066.6|15067.6|15066.6|15046.9|15045.9|6789
1689086700000|2023-07-11 14:45:00|15068.1|15067.1|15070.2|15069.2|15074.8|15073.8|15053.1|15052.1|7905
1689087000000|2023-07-11 14:50:00|15070.1|15069.1|15056.4|15055.4|15074.1|15073.1|15047.1|15046.1|6227
1689087300000|2023-07-11 14:55:00|15056.3|15055.3|15058.4|15057.4|15068.1|15067.1|15052.1|15051.1|4694
1689087600000|2023-07-11 15:00:00|15058.7|15057.7|15080.9|15079.9|15083.8|15082.8|15055.7|15054.7|7209
1689087900000|2023-07-11 15:05:00|15081.1|15080.1|15052.9|15051.9|15081.9|15080.9|15049.3|15048.3|8502
1689088200000|2023-07-11 15:10:00|15053.4|15052.4|15059.6|15058.6|15066.3|15065.3|15052.2|15051.2|4264
1689088500000|2023-07-11 15:15:00|15059.4|15058.4|15046.2|15045.2|15064.9|15063.9|15034.2|15033.2|7007
1689088800000|2023-07-11 15:20:00|15046.3|15045.3|15047.2|15046.2|15057.6|15056.6|15043.4|15042.4|4681
1689089100000|2023-07-11 15:25:00|15047.4|15046.4|15042.9|15041.9|15049.4|15048.4|15031.4|15030.4|4287
1689089400000|2023-07-11 15:30:00|15043.4|15042.4|15038.1|15037.1|15045.7|15044.7|15032.9|15031.9|3856
1689089700000|2023-07-11 15:35:00|15038.2|15037.2|15043.7|15042.7|15044.8|15043.8|15033.9|15032.9|3542
1689090000000|2023-07-11 15:40:00|15041.9|15040.9|15031.1|15030.1|15043.5|15042.5|15024.5|15023.5|4896
1689090300000|2023-07-11 15:45:00|15030.9|15029.9|15052.9|15051.9|15054.3|15053.3|15025.6|15024.6|5858
1689090600000|2023-07-11 15:50:00|15052.6|15051.6|15069.1|15068.1|15070.9|15069.9|15046.3|15045.3|6472
1689090900000|2023-07-11 15:55:00|15069|15068|15096.6|15095.6|15097.3|15096.3|15065.6|15064.6|8834
1689091200000|2023-07-11 16:00:00|15096.8|15095.8|15104.3|15103.3|15110.8|15109.8|15096.8|15095.8|9933
1689091500000|2023-07-11 16:05:00|15103.9|15102.9|15088.5|15087.5|15106.3|15105.3|15086.3|15085.3|5764
1689091800000|2023-07-11 16:10:00|15088.6|15087.6|15088.1|15087.1|15092.4|15091.4|15082.8|15081.8|3709
1689092100000|2023-07-11 16:15:00|15087.8|15086.8|15078.6|15077.6|15091.6|15090.6|15072.4|15071.4|4465
1689092400000|2023-07-11 16:20:00|15078.9|15077.9|15084.3|15083.3|15087.9|15086.9|15077.6|15076.6|3275
1689092700000|2023-07-11 16:25:00|15084.4|15083.4|15054.9|15053.9|15085.3|15084.3|15042.3|15041.3|8346
1689093000000|2023-07-11 16:30:00|15055.1|15054.1|15062.1|15061.1|15067.3|15066.3|15051.6|15050.6|4456
1689093300000|2023-07-11 16:35:00|15062.3|15061.3|15067.6|15066.6|15073.9|15072.9|15061.1|15060.1|3514
1689093600000|2023-07-11 16:40:00|15067.8|15066.8|15063.1|15062.1|15069.1|15068.1|15058.9|15057.9|2411
1689093900000|2023-07-11 16:45:00|15063|15062|15068.8|15067.8|15069.1|15068.1|15057.1|15056.1|2226
1689094200000|2023-07-11 16:50:00|15068.6|15067.6|15076.4|15075.4|15080.9|15079.9|15064.3|15063.3|4563
1689094500000|2023-07-11 16:55:00|15076.9|15075.9|15076.1|15075.1|15076.9|15075.9|15067.6|15066.6|2541
1689094800000|2023-07-11 17:00:00|15075.4|15074.4|15081.6|15080.6|15084|15083|15073.4|15072.4|2879
1689095100000|2023-07-11 17:05:00|15081.9|15080.9|15067.9|15066.9|15082.8|15081.8|15067.1|15066.1|3100
1689095400000|2023-07-11 17:10:00|15067.6|15066.6|15059.8|15058.8|15071|15070|15050.1|15049.1|4686
1689095700000|2023-07-11 17:15:00|15059.9|15058.9|15056.1|15055.1|15063.8|15062.8|15049.1|15048.1|2838
1689096000000|2023-07-11 17:20:00|15056.3|15055.3|15051|15050|15059.3|15058.3|15044.5|15043.5|2651
1689096300000|2023-07-11 17:25:00|15050.9|15049.9|15057.5|15056.5|15058|15057|15050.5|15049.5|1917
1689096600000|2023-07-11 17:30:00|15057.6|15056.6|15059.4|15058.4|15062.4|15061.4|15052.5|15051.5|2553
1689096900000|2023-07-11 17:35:00|15059.5|15058.5|15063.9|15062.9|15067.5|15066.5|15056.1|15055.1|2474
1689097200000|2023-07-11 17:40:00|15063.8|15062.8|15055.4|15054.4|15064.3|15063.3|15051|15050|2596
1689097500000|2023-07-11 17:45:00|15055.3|15054.3|15053.4|15052.4|15055.4|15054.4|15035.6|15034.6|4586
1689097800000|2023-07-11 17:50:00|15053.5|15052.5|15053.5|15052.5|15056|15055|15049.3|15048.3|2038
1689098100000|2023-07-11 17:55:00|15053.6|15052.6|15063.6|15062.6|15065.8|15064.8|15051.3|15050.3|3034
1689098400000|2023-07-11 18:00:00|15063.8|15062.8|15063.1|15062.1|15068.5|15067.5|15057.6|15056.6|2473
1689098700000|2023-07-11 18:05:00|15063.3|15062.3|15059.6|15058.6|15066.1|15065.1|15059.1|15058.1|2070
1689099000000|2023-07-11 18:10:00|15059.4|15058.4|15048|15047|15063.6|15062.6|15042.5|15041.5|4031
1689099300000|2023-07-11 18:15:00|15048.1|15047.1|15037.1|15036.1|15048.8|15047.8|15036.8|15035.8|3630
1689099600000|2023-07-11 18:20:00|15037.6|15036.6|15028.6|15027.6|15041.7|15040.7|15025.1|15024.1|4819
1689099900000|2023-07-11 18:25:00|15028.7|15027.7|15038.5|15037.5|15040.7|15039.7|15023.5|15022.5|4153
1689100200000|2023-07-11 18:30:00|15038.6|15037.6|15028.9|15027.9|15040.7|15039.7|15025.2|15024.2|3195
1689100500000|2023-07-11 18:35:00|15029.1|15028.1|15036.4|15035.4|15037|15036|15017.5|15016.5|4177
1689100800000|2023-07-11 18:40:00|15036.5|15035.5|15047|15046|15048|15047|15035.9|15034.9|3190
1689101100000|2023-07-11 18:45:00|15047.1|15046.1|15051.5|15050.5|15052.4|15051.4|15044.6|15043.6|2984
1689101400000|2023-07-11 18:50:00|15052|15051|15061.5|15060.5|15065.7|15064.7|15050.2|15049.2|3982
1689101700000|2023-07-11 18:55:00|15061.6|15060.6|15070.7|15069.7|15074.9|15073.9|15057.2|15056.2|4462
1689102000000|2023-07-11 19:00:00|15070.9|15069.9|15070.6|15069.6|15073.7|15072.7|15065.2|15064.2|2993
1689102300000|2023-07-11 19:05:00|15070.5|15069.5|15063.1|15062.1|15072.6|15071.6|15057.7|15056.7|3573
1689102600000|2023-07-11 19:10:00|15063.5|15062.5|15062.6|15061.6|15066.1|15065.1|15060.4|15059.4|1991
1689102900000|2023-07-11 19:15:00|15061.7|15060.7|15080.5|15079.5|15081.4|15080.4|15061|15060|3897
1689103200000|2023-07-11 19:20:00|15080.1|15079.1|15077.1|15076.1|15082.5|15081.5|15067.7|15066.7|3962
1689103500000|2023-07-11 19:25:00|15077.4|15076.4|15079.2|15078.2|15079.5|15078.5|15072.9|15071.9|2259
1689103800000|2023-07-11 19:30:00|15079.1|15078.1|15065.1|15064.1|15080.1|15079.1|15065.1|15064.1|3279
1689104100000|2023-07-11 19:35:00|15065|15064|15078.2|15077.2|15079.6|15078.6|15064.6|15063.6|2868
1689104400000|2023-07-11 19:40:00|15077.9|15076.9|15094.2|15093.2|15096.6|15095.6|15076.9|15075.9|5650
1689104700000|2023-07-11 19:45:00|15094.4|15093.4|15132.1|15131.1|15132.2|15131.2|15094.2|15093.2|10372
1689105000000|2023-07-11 19:50:00|15132|15131|15110.2|15109.2|15138.6|15137.6|15109.7|15108.7|11575
1689105300000|2023-07-11 19:55:00|15110.4|15109.4|15119|15118|15128.7|15127.7|15104.5|15103.5|13469
1689105600000|2023-07-11 20:00:00|15119.5|15117.5|15119|15117|15120.2|15118.2|15110.9|15108.9|5506
1689105900000|2023-07-11 20:05:00|15119.6|15117.6|15122.2|15120.2|15123.5|15121.5|15117.5|15115.5|2059
1689106200000|2023-07-11 20:10:00|15122|15120|15122|15120|15122.7|15120.7|15118|15116|1409
1689106500000|2023-07-11 20:15:00|15122.2|15120.2|15124.7|15122.7|15127.1|15125.1|15122|15120|1030
1689106800000|2023-07-11 20:20:00|15124.6|15122.6|15125|15123|15125.1|15123.1|15123.1|15121.1|383
1689107100000|2023-07-11 20:25:00|15124.9|15122.9|15124.7|15122.7|15125.6|15123.6|15123.1|15121.1|354
1689107400000|2023-07-11 20:30:00|15124.9|15122.9|15124.7|15122.7|15127|15125|15124|15122|438
1689107700000|2023-07-11 20:35:00|15124.9|15122.9|15124.7|15122.7|15125.7|15123.7|15124.4|15122.4|252
1689108000000|2023-07-11 20:40:00|15124.6|15122.6|15123|15121|15125.2|15123.2|15122.5|15120.5|494
1689108300000|2023-07-11 20:45:00|15122.9|15120.9|15122.5|15120.5|15125.2|15123.2|15121.5|15119.5|437
1689108600000|2023-07-11 20:50:00|15122.4|15120.4|15123|15121|15124.2|15122.2|15121.7|15119.7|581
1689108900000|2023-07-11 20:55:00|15123.1|15121.1|15125|15120|15125.4|15122.6|15122.4|15120|327
1689109200000|2023-07-11 21:00:00|15124.7|15119.7|15124.3|15119.3|15126.2|15121.2|15124.2|15119.2|0
1689109500000|2023-07-11 21:05:00|15124.2|15119.2|15124.3|15119.3|15124.4|15119.4|15124|15119|0
1689109800000|2023-07-11 21:10:00|15124.2|15119.2|15124.1|15119.1|15124.3|15119.3|15124|15119|0
1689110100000|2023-07-11 21:15:00|15124|15119|15123.7|15118.7|15124|15119|15123.5|15118.5|0
1689110400000|2023-07-11 21:20:00|15123.6|15118.6|15123.9|15118.9|15124.7|15119.7|15123.6|15118.6|0
1689110700000|2023-07-11 21:25:00|15122.5|15117.5|15124.4|15119.4|15124.5|15119.5|15122.4|15117.4|0
1689111000000|2023-07-11 21:30:00|15124.5|15119.5|15126.4|15121.4|15126.5|15121.5|15124.4|15119.4|0
1689111300000|2023-07-11 21:35:00|15126.3|15121.3|15126|15121|15126.3|15121.3|15125.9|15120.9|0
1689111600000|2023-07-11 21:40:00|15125.8|15120.8|15124.1|15119.1|15125.8|15120.8|15124.1|15119.1|0
1689111900000|2023-07-11 21:45:00|15124.2|15119.2|15123.6|15118.6|15124.8|15119.8|15122.7|15117.7|0
1689112200000|2023-07-11 21:50:00|15124.1|15119.1|15125.1|15120.1|15125.5|15120.5|15124.1|15119.1|0
1689112500000|2023-07-11 21:55:00|15125.2|15120.2|15124.7|15119.7|15125.4|15120.4|15124.6|15119.6|0
1689112800000|2023-07-11 22:00:00|15120.7|15118.7|15121.3|15119.3|15123.2|15121.2|15118.2|15116.2|477
1689113100000|2023-07-11 22:05:00|15121.5|15119.5|15127.7|15125.7|15129.6|15127.6|15121.5|15119.5|362
1689113400000|2023-07-11 22:10:00|15127.8|15125.8|15131.2|15129.2|15132.1|15130.1|15127.3|15125.3|281
1689113700000|2023-07-11 22:15:00|15131.1|15129.1|15129|15127|15131.7|15129.7|15128.7|15126.7|144
1689114000000|2023-07-11 22:20:00|15128.8|15126.8|15131.2|15129.2|15131.7|15129.7|15128.7|15126.7|149
1689114300000|2023-07-11 22:25:00|15131.1|15129.1|15127.2|15125.2|15131.1|15129.1|15127.2|15125.2|154
1689114600000|2023-07-11 22:30:00|15127.1|15125.1|15128|15126|15128.7|15126.7|15127|15125|142
1689114900000|2023-07-11 22:35:00|15127.8|15125.8|15127.7|15125.7|15130.1|15128.1|15126.8|15124.8|139
1689115200000|2023-07-11 22:40:00|15128|15126|15129.7|15127.7|15130.2|15128.2|15127.3|15125.3|40
1689115500000|2023-07-11 22:45:00|15129.8|15127.8|15132.5|15130.5|15132.8|15130.8|15128.8|15126.8|110
1689115800000|2023-07-11 22:50:00|15132.3|15130.3|15131.7|15129.7|15132.3|15130.3|15131|15129|49
1689116100000|2023-07-11 22:55:00|15131.8|15129.8|15135.2|15133.2|15136.3|15134.3|15130.8|15128.8|262
1689116400000|2023-07-11 23:00:00|15135.1|15133.1|15140.3|15138.3|15142.2|15140.2|15134.7|15132.7|653
1689116700000|2023-07-11 23:05:00|15140.5|15138.5|15141.7|15139.7|15142.6|15140.6|15139.2|15137.2|270
1689117000000|2023-07-11 23:10:00|15141.8|15139.8|15140.7|15138.7|15142.1|15140.1|15140|15138|188
1689117300000|2023-07-11 23:15:00|15140.8|15138.8|15137.2|15135.2|15143.5|15141.5|15137|15135|357
1689117600000|2023-07-11 23:20:00|15137.1|15135.1|15131.5|15129.5|15138.3|15136.3|15130.3|15128.3|511
1689117900000|2023-07-11 23:25:00|15131.3|15129.3|15125.6|15123.6|15131.3|15129.3|15125.1|15123.1|565
1689118200000|2023-07-11 23:30:00|15125.5|15123.5|15127.2|15125.2|15128.2|15126.2|15124.8|15122.8|291
1689118500000|2023-07-11 23:35:00|15127.3|15125.3|15126.6|15124.6|15128.2|15126.2|15125.7|15123.7|144
1689118800000|2023-07-11 23:40:00|15126.7|15124.7|15129.5|15127.5|15130.3|15128.3|15126.3|15124.3|165
1689119100000|2023-07-11 23:45:00|15129.7|15127.7|15128.5|15126.5|15130|15128|15127.6|15125.6|91
1689119400000|2023-07-11 23:50:00|15128.6|15126.6|15128.1|15126.1|15130.3|15128.3|15127.8|15125.8|174
1689119700000|2023-07-11 23:55:00|15128|15126|15127.2|15125.2|15129|15127|15126.5|15124.5|198
1689120000000|2023-07-12 00:00:00|15127.1|15125.1|15127.3|15125.3|15129.2|15127.2|15123.2|15121.2|315
1689120300000|2023-07-12 00:05:00|15127.5|15125.5|15130.7|15128.7|15132|15130|15127|15125|204
1689120600000|2023-07-12 00:10:00|15130.6|15128.6|15126.8|15124.8|15130.6|15128.6|15124.6|15122.6|218
1689120900000|2023-07-12 00:15:00|15127|15125|15125.5|15123.5|15129.2|15127.2|15125.5|15123.5|164
1689121200000|2023-07-12 00:20:00|15125.3|15123.3|15122.2|15120.2|15126.8|15124.8|15118.8|15116.8|348
1689121500000|2023-07-12 00:25:00|15122.1|15120.1|15126.2|15124.2|15126.3|15124.3|15120.5|15118.5|227
1689121800000|2023-07-12 00:30:00|15126.5|15124.5|15122|15120|15128.2|15126.2|15121.5|15119.5|239
1689122100000|2023-07-12 00:35:00|15122.1|15120.1|15119.6|15117.6|15123.2|15121.2|15119|15117|251
1689122400000|2023-07-12 00:40:00|15119.7|15117.7|15121.2|15119.2|15123.5|15121.5|15118.2|15116.2|179
1689122700000|2023-07-12 00:45:00|15121.1|15119.1|15120.2|15118.2|15122.2|15120.2|15119.1|15117.1|168
1689123000000|2023-07-12 00:50:00|15120.1|15118.1|15124|15122|15124|15122|15119.1|15117.1|197
1689123300000|2023-07-12 00:55:00|15123.8|15121.8|15124.3|15122.3|15128|15126|15123.5|15121.5|230
1689123600000|2023-07-12 01:00:00|15124.2|15122.2|15128.5|15126.5|15129|15127|15123.5|15121.5|251
1689123900000|2023-07-12 01:05:00|15128.2|15126.2|15130|15128|15131|15129|15127.2|15125.2|332
1689124200000|2023-07-12 01:10:00|15129.8|15127.8|15129.1|15127.1|15131.3|15129.3|15127.7|15125.7|243
1689124500000|2023-07-12 01:15:00|15129|15127|15128.2|15126.2|15133.5|15131.5|15128|15126|302
1689124800000|2023-07-12 01:20:00|15128.3|15126.3|15124.2|15122.2|15128.8|15126.8|15124|15122|345
1689125100000|2023-07-12 01:25:00|15124.3|15122.3|15122.2|15120.2|15126.1|15124.1|15121|15119|281
1689125400000|2023-07-12 01:30:00|15122.1|15120.1|15119|15117|15123.7|15121.7|15117.5|15115.5|374
1689125700000|2023-07-12 01:35:00|15119.1|15117.1|15124|15122|15124.2|15122.2|15119.1|15117.1|249
1689126000000|2023-07-12 01:40:00|15124.1|15122.1|15131|15129|15131.5|15129.5|15123.7|15121.7|435
1689126300000|2023-07-12 01:45:00|15131.1|15129.1|15127.7|15125.7|15131.5|15129.5|15127.2|15125.2|265
1689126600000|2023-07-12 01:50:00|15127.8|15125.8|15128.5|15126.5|15129.1|15127.1|15125.7|15123.7|253
1689126900000|2023-07-12 01:55:00|15128.6|15126.6|15122.7|15120.7|15129.7|15127.7|15122.7|15120.7|266
1689127200000|2023-07-12 02:00:00|15122.6|15120.6|15125.7|15123.7|15126.5|15124.5|15121.7|15119.7|202
1689127500000|2023-07-12 02:05:00|15125.5|15123.5|15125.5|15123.5|15128|15126|15123.5|15121.5|123
1689127800000|2023-07-12 02:10:00|15125.3|15123.3|15125.2|15123.2|15127.7|15125.7|15124|15122|116
1689128100000|2023-07-12 02:15:00|15125.1|15123.1|15127|15125|15128.2|15126.2|15124.8|15122.8|124
1689128400000|2023-07-12 02:20:00|15126.8|15124.8|15131.2|15129.2|15133.8|15131.8|15126.8|15124.8|437
1689128700000|2023-07-12 02:25:00|15131.1|15129.1|15129.2|15127.2|15131.3|15129.3|15126.8|15124.8|272
1689129000000|2023-07-12 02:30:00|15129|15127|15133.2|15131.2|15134.7|15132.7|15128.2|15126.2|272
1689129300000|2023-07-12 02:35:00|15133.1|15131.1|15131.2|15129.2|15133.3|15131.3|15130.8|15128.8|134
1689129600000|2023-07-12 02:40:00|15131.1|15129.1|15134.8|15132.8|15135|15133|15131|15129|192
1689129900000|2023-07-12 02:45:00|15134.5|15132.5|15134.2|15132.2|15135.7|15133.7|15134.2|15132.2|179
1689130200000|2023-07-12 02:50:00|15134.1|15132.1|15137.5|15135.5|15137.6|15135.6|15133.8|15131.8|223
1689130500000|2023-07-12 02:55:00|15137.2|15135.2|15140.2|15138.2|15140.6|15138.6|15136.1|15134.1|352
1689130800000|2023-07-12 03:00:00|15140.3|15138.3|15136|15134|15140.3|15138.3|15135.3|15133.3|426
1689131100000|2023-07-12 03:05:00|15136.1|15134.1|15136.1|15134.1|15138.5|15136.5|15135.7|15133.7|172
1689131400000|2023-07-12 03:10:00|15136.2|15134.2|15135.7|15133.7|15137.5|15135.5|15135.2|15133.2|231
1689131700000|2023-07-12 03:15:00|15135.8|15133.8|15136.7|15134.7|15137|15135|15134.6|15132.6|165
1689132000000|2023-07-12 03:20:00|15137|15135|15137|15135|15137.5|15135.5|15135.6|15133.6|84
1689132300000|2023-07-12 03:25:00|15136.8|15134.8|15135.5|15133.5|15137.1|15135.1|15135.5|15133.5|107
1689132600000|2023-07-12 03:30:00|15135.3|15133.3|15140.2|15138.2|15140.5|15138.5|15135|15133|212
1689132900000|2023-07-12 03:35:00|15140|15138|15142|15140|15144|15142|15139.3|15137.3|419
1689133200000|2023-07-12 03:40:00|15142.1|15140.1|15137.5|15135.5|15142.5|15140.5|15137.1|15135.1|205
1689133500000|2023-07-12 03:45:00|15137.3|15135.3|15139.7|15137.7|15140.7|15138.7|15136.6|15134.6|233
1689133800000|2023-07-12 03:50:00|15139.6|15137.6|15137.2|15135.2|15139.6|15137.6|15136.3|15134.3|97
1689134100000|2023-07-12 03:55:00|15137.3|15135.3|15138.7|15136.7|15138.8|15136.8|15137.2|15135.2|72
1689134400000|2023-07-12 04:00:00|15138.8|15136.8|15139.6|15137.6|15140.2|15138.2|15137.5|15135.5|98
1689134700000|2023-07-12 04:05:00|15139.5|15137.5|15139|15137|15140.8|15138.8|15138.7|15136.7|73
1689135000000|2023-07-12 04:10:00|15139.2|15137.2|15139.7|15137.7|15140.1|15138.1|15138.6|15136.6|83
1689135300000|2023-07-12 04:15:00|15140|15138|15146.5|15144.5|15146.8|15144.8|15139.3|15137.3|299
1689135600000|2023-07-12 04:20:00|15146.7|15144.7|15146.2|15144.2|15147.5|15145.5|15144.2|15142.2|188
1689135900000|2023-07-12 04:25:00|15146.1|15144.1|15152.6|15150.6|15152.6|15150.6|15145.1|15143.1|483
1689136200000|2023-07-12 04:30:00|15152.5|15150.5|15148.5|15146.5|15153.5|15151.5|15146.8|15144.8|330
1689136500000|2023-07-12 04:35:00|15148.3|15146.3|15147|15145|15148.5|15146.5|15146|15144|158
1689136800000|2023-07-12 04:40:00|15146.8|15144.8|15146|15144|15148.5|15146.5|15145.5|15143.5|158
1689137100000|2023-07-12 04:45:00|15145.8|15143.8|15144.5|15142.5|15146.3|15144.3|15143.6|15141.6|182
1689137400000|2023-07-12 04:50:00|15144.2|15142.2|15142.7|15140.7|15144.5|15142.5|15142.1|15140.1|92
1689137700000|2023-07-12 04:55:00|15142.8|15140.8|15143.7|15141.7|15144.2|15142.2|15142.7|15140.7|125
1689138000000|2023-07-12 05:00:00|15143.6|15141.6|15145.2|15143.2|15145.3|15143.3|15141.6|15139.6|151
1689138300000|2023-07-12 05:05:00|15145.1|15143.1|15140.2|15138.2|15145.2|15143.2|15139.8|15137.8|182
1689138600000|2023-07-12 05:10:00|15140.3|15138.3|15142.5|15140.5|15143.3|15141.3|15140.3|15138.3|142
1689138900000|2023-07-12 05:15:00|15142.6|15140.6|15145|15143|15145|15143|15141.5|15139.5|229
1689139200000|2023-07-12 05:20:00|15145.1|15143.1|15144.2|15142.2|15147.6|15145.6|15143|15141|233
1689139500000|2023-07-12 05:25:00|15143.8|15141.8|15144.8|15142.8|15145.7|15143.7|15143|15141|88
1689139800000|2023-07-12 05:30:00|15145.1|15143.1|15141|15139|15146.2|15144.2|15140|15138|176
1689140100000|2023-07-12 05:35:00|15141.1|15139.1|15138.8|15136.8|15141.3|15139.3|15138|15136|188
1689140400000|2023-07-12 05:40:00|15139|15137|15139|15137|15140|15138|15134.5|15132.5|493
1689140700000|2023-07-12 05:45:00|15139.1|15137.1|15139|15137|15140.2|15138.2|15137.3|15135.3|152
1689141000000|2023-07-12 05:50:00|15138.8|15136.8|15139.2|15137.2|15140.8|15138.8|15137.8|15135.8|130
1689141300000|2023-07-12 05:55:00|15139.1|15137.1|15138.1|15136.1|15139.6|15137.6|15136.7|15134.7|186
1689141600000|2023-07-12 06:00:00|15138.5|15136.5|15146.5|15144.5|15146.7|15144.7|15137.3|15135.3|385
1689141900000|2023-07-12 06:05:00|15146.6|15144.6|15148.3|15146.3|15149.6|15147.6|15145.5|15143.5|387
1689142200000|2023-07-12 06:10:00|15148.2|15146.2|15148|15146|15151.6|15149.6|15147.1|15145.1|276
1689142500000|2023-07-12 06:15:00|15148.2|15146.2|15143|15141|15149.1|15147.1|15141.7|15139.7|320
1689142800000|2023-07-12 06:20:00|15142.8|15140.8|15143.2|15141.2|15144|15142|15141.5|15139.5|230
1689143100000|2023-07-12 06:25:00|15143.5|15141.5|15145.2|15143.2|15146.3|15144.3|15142|15140|162
1689143400000|2023-07-12 06:30:00|15144.2|15142.2|15144.6|15142.6|15147.1|15145.1|15143.1|15141.1|148
1689143700000|2023-07-12 06:35:00|15144.7|15142.7|15141.5|15139.5|15144.8|15142.8|15141.1|15139.1|112
1689144000000|2023-07-12 06:40:00|15141.3|15139.3|15139.5|15137.5|15141.7|15139.7|15138.7|15136.7|177
1689144300000|2023-07-12 06:45:00|15139.7|15137.7|15136|15134|15139.7|15137.7|15136|15134|244
1689144600000|2023-07-12 06:50:00|15135.8|15133.8|15138|15136|15138|15136|15135.2|15133.2|222
1689144900000|2023-07-12 06:55:00|15138.1|15136.1|15139.8|15137.8|15140.1|15138.1|15137.3|15135.3|157
1689145200000|2023-07-12 07:00:00|15139.7|15137.7|15138.7|15136.7|15145|15143|15136|15134|713
1689145500000|2023-07-12 07:05:00|15138.8|15136.8|15136|15134|15141.2|15139.2|15134.5|15132.5|477
1689145800000|2023-07-12 07:10:00|15135.8|15133.8|15133.2|15131.2|15138.8|15136.8|15132.5|15130.5|393
1689146100000|2023-07-12 07:15:00|15133.6|15131.6|15136.5|15134.5|15140.6|15138.6|15132.2|15130.2|431
1689146400000|2023-07-12 07:20:00|15136.6|15134.6|15137.7|15135.7|15140.3|15138.3|15136.2|15134.2|225
1689146700000|2023-07-12 07:25:00|15137.6|15135.6|15148|15146|15148.7|15146.7|15137.6|15135.6|577
1689147000000|2023-07-12 07:30:00|15148.3|15146.3|15151.5|15149.5|15153|15151|15144|15142|468
1689147300000|2023-07-12 07:35:00|15151.3|15149.3|15158|15156|15159.5|15157.5|15150.5|15148.5|604
1689147600000|2023-07-12 07:40:00|15158.1|15156.1|15156.8|15154.8|15161|15159|15156|15154|594
1689147900000|2023-07-12 07:45:00|15156.7|15154.7|15159.6|15157.6|15160.3|15158.3|15154.2|15152.2|472
1689148200000|2023-07-12 07:50:00|15159.5|15157.5|15156.7|15154.7|15161.7|15159.7|15156|15154|432
1689148500000|2023-07-12 07:55:00|15156.6|15154.6|15154.2|15152.2|15157.3|15155.3|15152.8|15150.8|421
1689148800000|2023-07-12 08:00:00|15154|15152|15153.5|15151.5|15156.5|15154.5|15150.6|15148.6|526
1689149100000|2023-07-12 08:05:00|15154.1|15152.1|15157.1|15155.1|15158.1|15156.1|15151.1|15149.1|331
1689149400000|2023-07-12 08:10:00|15157.2|15155.2|15156.6|15154.6|15157.5|15155.5|15154.2|15152.2|338
1689149700000|2023-07-12 08:15:00|15156.7|15154.7|15154.5|15152.5|15160|15158|15154|15152|554
1689150000000|2023-07-12 08:20:00|15154.6|15152.6|15147.5|15145.5|15154.8|15152.8|15147.3|15145.3|587
1689150300000|2023-07-12 08:25:00|15148|15146|15154.2|15152.2|15156.2|15154.2|15147.5|15145.5|570
1689150600000|2023-07-12 08:30:00|15154.1|15152.1|15151.7|15149.7|15155.6|15153.6|15151|15149|279
1689150900000|2023-07-12 08:35:00|15151.8|15149.8|15152.5|15150.5|15154|15152|15149.2|15147.2|212
1689151200000|2023-07-12 08:40:00|15152.6|15150.6|15152|15150|15154.2|15152.2|15151.2|15149.2|211
1689151500000|2023-07-12 08:45:00|15151.8|15149.8|15154.2|15152.2|15155.7|15153.7|15151|15149|234
1689151800000|2023-07-12 08:50:00|15154.1|15152.1|15150.3|15148.3|15156.1|15154.1|15149.7|15147.7|270
1689152100000|2023-07-12 08:55:00|15150.2|15148.2|15153.7|15151.7|15154|15152|15149.2|15147.2|249
1689152400000|2023-07-12 09:00:00|15153.6|15151.6|15154.7|15152.7|15155.1|15153.1|15151.1|15149.1|292
1689152700000|2023-07-12 09:05:00|15154.6|15152.6|15154.7|15152.7|15155.8|15153.8|15153.1|15151.1|242
1689153000000|2023-07-12 09:10:00|15154.8|15152.8|15159.7|15157.7|15159.7|15157.7|15152.8|15150.8|409
1689153300000|2023-07-12 09:15:00|15159.6|15157.6|15157.2|15155.2|15160.2|15158.2|15154.7|15152.7|326
1689153600000|2023-07-12 09:20:00|15157.1|15155.1|15159.6|15157.6|15160.6|15158.6|15156.7|15154.7|294
1689153900000|2023-07-12 09:25:00|15159.8|15157.8|15164.2|15162.2|15166.3|15164.3|15158.5|15156.5|551
1689154200000|2023-07-12 09:30:00|15164|15162|15162.1|15160.1|15166|15164|15160.1|15158.1|405
1689154500000|2023-07-12 09:35:00|15162.2|15160.2|15164.2|15162.2|15165.3|15163.3|15159.8|15157.8|293
1689154800000|2023-07-12 09:40:00|15164.1|15162.1|15162.7|15160.7|15165.8|15163.8|15161.7|15159.7|335
1689155100000|2023-07-12 09:45:00|15162.8|15160.8|15165.7|15163.7|15165.7|15163.7|15160.5|15158.5|367
1689155400000|2023-07-12 09:50:00|15165.6|15163.6|15160.2|15158.2|15165.6|15163.6|15157.1|15155.1|390
1689155700000|2023-07-12 09:55:00|15160.1|15158.1|15158.8|15156.8|15161.6|15159.6|15158|15156|256
1689156000000|2023-07-12 10:00:00|15159|15157|15153.2|15151.2|15159|15157|15153.2|15151.2|364
1689156300000|2023-07-12 10:05:00|15153.3|15151.3|15152.2|15150.2|15154.1|15152.1|15149.5|15147.5|467
1689156600000|2023-07-12 10:10:00|15152.5|15150.5|15152.5|15150.5|15153.2|15151.2|15150.2|15148.2|207
1689156900000|2023-07-12 10:15:00|15152.3|15150.3|15153.5|15151.5|15154.5|15152.5|15151|15149|323
1689157200000|2023-07-12 10:20:00|15153.6|15151.6|15151.7|15149.7|15154.7|15152.7|15151.3|15149.3|225
1689157500000|2023-07-12 10:25:00|15151.6|15149.6|15152|15150|15154|15152|15150.1|15148.1|285
1689157800000|2023-07-12 10:30:00|15152.1|15150.1|15152.7|15150.7|15155.1|15153.1|15151.2|15149.2|247
1689158100000|2023-07-12 10:35:00|15152.6|15150.6|15155.5|15153.5|15156|15154|15152.1|15150.1|312
1689158400000|2023-07-12 10:40:00|15155.6|15153.6|15159.2|15157.2|15160|15158|15150.6|15148.6|571
1689158700000|2023-07-12 10:45:00|15159.1|15157.1|15155.1|15153.1|15159.1|15157.1|15154.2|15152.2|300
1689159000000|2023-07-12 10:50:00|15155|15153|15150|15148|15155.8|15153.8|15148.2|15146.2|377
1689159300000|2023-07-12 10:55:00|15149.8|15147.8|15151|15149|15153.1|15151.1|15149.1|15147.1|247
1689159600000|2023-07-12 11:00:00|15150.8|15148.8|15152.7|15150.7|15154.5|15152.5|15150.6|15148.6|357
1689159900000|2023-07-12 11:05:00|15153.2|15151.2|15149.2|15147.2|15153.5|15151.5|15148|15146|342
1689160200000|2023-07-12 11:10:00|15149.3|15147.3|15157.3|15155.3|15157.5|15155.5|15149.2|15147.2|405
1689160500000|2023-07-12 11:15:00|15157.2|15155.2|15163.7|15161.7|15164|15162|15155.6|15153.6|672
1689160800000|2023-07-12 11:20:00|15163.8|15161.8|15164.5|15162.5|15166.7|15164.7|15162.5|15160.5|659
1689161100000|2023-07-12 11:25:00|15164.6|15162.6|15168|15166|15170.7|15168.7|15164.5|15162.5|617
1689161400000|2023-07-12 11:30:00|15168.3|15166.3|15173.8|15171.8|15173.8|15171.8|15168|15166|678
1689161700000|2023-07-12 11:35:00|15174|15172|15175.2|15173.2|15176.6|15174.6|15171.2|15169.2|551
1689162000000|2023-07-12 11:40:00|15175.5|15173.5|15177.5|15175.5|15179.1|15177.1|15175.2|15173.2|578
1689162300000|2023-07-12 11:45:00|15177.6|15175.6|15175|15173|15178.6|15176.6|15175|15173|573
1689162600000|2023-07-12 11:50:00|15175.1|15173.1|15175.5|15173.5|15176.2|15174.2|15171.7|15169.7|556
1689162900000|2023-07-12 11:55:00|15175.3|15173.3|15174.7|15172.7|15177.3|15175.3|15173.7|15171.7|395
1689163200000|2023-07-12 12:00:00|15174.6|15172.6|15172.2|15170.2|15177.5|15175.5|15170|15168|1089
1689163500000|2023-07-12 12:05:00|15172|15170|15178.8|15176.8|15178.8|15176.8|15169.1|15167.1|800
1689163800000|2023-07-12 12:10:00|15178.6|15176.6|15177|15175|15181.7|15179.7|15172.8|15170.8|1221
1689164100000|2023-07-12 12:15:00|15176.8|15174.8|15175.2|15173.2|15178.1|15176.1|15174.7|15172.7|881
1689164400000|2023-07-12 12:20:00|15175.1|15173.1|15171.5|15169.5|15176.5|15174.5|15171.5|15169.5|1037
1689164700000|2023-07-12 12:25:00|15171.7|15169.7|15174.7|15172.7|15178.6|15176.6|15163.5|15161.5|2617
1689165000000|2023-07-12 12:30:00|15174.6|15172.6|15255.3|15253.3|15278.3|15276.3|15173.8|15171.8|18796
1689165300000|2023-07-12 12:35:00|15255.2|15253.2|15270.5|15268.5|15287.2|15285.2|15253.7|15251.7|7325
1689165600000|2023-07-12 12:40:00|15270.3|15268.3|15262.1|15260.1|15277.8|15275.8|15257.2|15255.2|5320
1689165900000|2023-07-12 12:45:00|15262.2|15260.2|15259.2|15257.2|15271.5|15269.5|15255.3|15253.3|5138
1689166200000|2023-07-12 12:50:00|15258.5|15256.5|15245.3|15243.3|15264.6|15262.6|15236.3|15234.3|5512
1689166500000|2023-07-12 12:55:00|15245.2|15243.2|15264.1|15262.1|15264.6|15262.6|15245|15243|4374
1689166800000|2023-07-12 13:00:00|15264|15262|15275.7|15273.7|15276|15274|15259.7|15257.7|5051
1689167100000|2023-07-12 13:05:00|15275.8|15273.8|15273.5|15271.5|15280.5|15278.5|15268|15266|2768
1689167400000|2023-07-12 13:10:00|15273.2|15271.2|15290.6|15288.6|15290.8|15288.8|15263.5|15261.5|3681
1689167700000|2023-07-12 13:15:00|15290.5|15288.5|15290.6|15288.6|15297.5|15295.5|15282.8|15280.8|4059
1689168000000|2023-07-12 13:20:00|15290.5|15288.5|15280.3|15278.3|15292.1|15290.1|15277.8|15275.8|2366
1689168300000|2023-07-12 13:25:00|15280.1|15278.1|15292.2|15290.2|15293.1|15291.1|15271.5|15269.5|3451
1689168600000|2023-07-12 13:30:00|15291.7|15290.7|15294.7|15293.7|15306|15305|15276|15275|20583
1689168900000|2023-07-12 13:35:00|15295|15294|15277.7|15276.7|15309.5|15308.5|15274.7|15273.7|14407
1689169200000|2023-07-12 13:40:00|15278|15277|15289.1|15288.1|15293.1|15292.1|15267|15266|11134
1689169500000|2023-07-12 13:45:00|15289.4|15288.4|15310.1|15309.1|15320.9|15319.9|15285|15284|13928
1689169800000|2023-07-12 13:50:00|15309.8|15308.8|15319.6|15318.6|15324.5|15323.5|15291.5|15290.5|11750
1689170100000|2023-07-12 13:55:00|15319.1|15318.1|15321.8|15320.8|15328.8|15327.8|15308.9|15307.9|8287
1689170400000|2023-07-12 14:00:00|15322.3|15321.3|15325.1|15324.1|15330.3|15329.3|15313.1|15312.1|9029
1689170700000|2023-07-12 14:05:00|15325.3|15324.3|15346.4|15345.4|15347.3|15346.3|15313.9|15312.9|10423
1689171000000|2023-07-12 14:10:00|15346.6|15345.6|15346|15345|15349.4|15348.4|15333.1|15332.1|9997
1689171300000|2023-07-12 14:15:00|15346.1|15345.1|15361.8|15360.8|15362.1|15361.1|15342.1|15341.1|8817
1689171600000|2023-07-12 14:20:00|15361.6|15360.6|15353.9|15352.9|15364.9|15363.9|15351.6|15350.6|7587
1689171900000|2023-07-12 14:25:00|15353.5|15352.5|15345.8|15344.8|15353.5|15352.5|15339.6|15338.6|7057
1689172200000|2023-07-12 14:30:00|15346.4|15345.4|15337.5|15336.5|15358.3|15357.3|15334.5|15333.5|7443
1689172500000|2023-07-12 14:35:00|15337.6|15336.6|15349.3|15348.3|15349.4|15348.4|15330.6|15329.6|5742
1689172800000|2023-07-12 14:40:00|15349.5|15348.5|15354.1|15353.1|15360.5|15359.5|15343.3|15342.3|6255
1689173100000|2023-07-12 14:45:00|15353.9|15352.9|15347.6|15346.6|15358.9|15357.9|15345.1|15344.1|4296
1689173400000|2023-07-12 14:50:00|15347.4|15346.4|15329|15328|15355.3|15354.3|15327.1|15326.1|7556
1689173700000|2023-07-12 14:55:00|15329.5|15328.5|15316.8|15315.8|15332|15331|15305.1|15304.1|11045
1689174000000|2023-07-12 15:00:00|15316.9|15315.9|15312|15311|15320.1|15319.1|15306.4|15305.4|6787
1689174300000|2023-07-12 15:05:00|15311.6|15310.6|15305.5|15304.5|15311.6|15310.6|15299.8|15298.8|6710
1689174600000|2023-07-12 15:10:00|15305.3|15304.3|15313.8|15312.8|15320.1|15319.1|15303.9|15302.9|5912
1689174900000|2023-07-12 15:15:00|15313.6|15312.6|15332.1|15331.1|15333.6|15332.6|15313.6|15312.6|7180
1689175200000|2023-07-12 15:20:00|15332.3|15331.3|15322.3|15321.3|15333|15332|15320.4|15319.4|3932
1689175500000|2023-07-12 15:25:00|15322.1|15321.1|15307.3|15306.3|15323.5|15322.5|15303.6|15302.6|5651
1689175800000|2023-07-12 15:30:00|15307.4|15306.4|15297.4|15296.4|15315.6|15314.6|15292.3|15291.3|6120
1689176100000|2023-07-12 15:35:00|15297|15296|15267.6|15266.6|15299.3|15298.3|15264.9|15263.9|9475
1689176400000|2023-07-12 15:40:00|15267.5|15266.5|15234.9|15233.9|15268.4|15267.4|15224.8|15223.8|20772
1689176700000|2023-07-12 15:45:00|15234.8|15233.8|15250|15249|15255.5|15254.5|15215.8|15214.8|11114
1689177000000|2023-07-12 15:50:00|15249.7|15248.7|15233.1|15232.1|15250.7|15249.7|15209.5|15208.5|10616
1689177300000|2023-07-12 15:55:00|15233|15232|15220.5|15219.5|15235.1|15234.1|15204.5|15203.5|10072
1689177600000|2023-07-12 16:00:00|15220.6|15219.6|15223|15222|15239.5|15238.5|15208.7|15207.7|8987
1689177900000|2023-07-12 16:05:00|15222.8|15221.8|15231.7|15230.7|15234.2|15233.2|15216.2|15215.2|4556
1689178200000|2023-07-12 16:10:00|15231.8|15230.8|15242.6|15241.6|15253.6|15252.6|15222.5|15221.5|6729
1689178500000|2023-07-12 16:15:00|15242.5|15241.5|15239.5|15238.5|15245.2|15244.2|15225.3|15224.3|5773
1689178800000|2023-07-12 16:20:00|15239.2|15238.2|15247|15246|15249.7|15248.7|15234.6|15233.6|4124
1689179100000|2023-07-12 16:25:00|15247.7|15246.7|15247.7|15246.7|15252|15251|15234.2|15233.2|4917
1689179400000|2023-07-12 16:30:00|15247.5|15246.5|15266.7|15265.7|15267|15266|15242.7|15241.7|7511
1689179700000|2023-07-12 16:35:00|15266.8|15265.8|15274.2|15273.2|15278.2|15277.2|15255.8|15254.8|6444
1689180000000|2023-07-12 16:40:00|15274|15273|15266.2|15265.2|15277.5|15276.5|15257.7|15256.7|4817
1689180300000|2023-07-12 16:45:00|15266.5|15265.5|15288.1|15287.1|15292.6|15291.6|15261|15260|6491
1689180600000|2023-07-12 16:50:00|15288.2|15287.2|15281.1|15280.1|15292|15291|15278.2|15277.2|4572
1689180900000|2023-07-12 16:55:00|15280.8|15279.8|15273.2|15272.2|15285|15284|15269|15268|3832
1689181200000|2023-07-12 17:00:00|15274.8|15273.8|15281.2|15280.2|15287.9|15286.9|15272|15271|3290
1689181500000|2023-07-12 17:05:00|15281.3|15280.3|15273.8|15272.8|15283.9|15282.9|15267.3|15266.3|3237
1689181800000|2023-07-12 17:10:00|15273.5|15272.5|15280.9|15279.9|15282.3|15281.3|15263.8|15262.8|3324
1689182100000|2023-07-12 17:15:00|15281|15280|15291.7|15290.7|15294.3|15293.3|15280.8|15279.8|4447
1689182400000|2023-07-12 17:20:00|15291.8|15290.8|15294.4|15293.4|15302|15301|15289.4|15288.4|3613
1689182700000|2023-07-12 17:25:00|15294|15293|15300.2|15299.2|15303.3|15302.3|15292.4|15291.4|2902
1689183000000|2023-07-12 17:30:00|15300.4|15299.4|15311.2|15310.2|15313.2|15312.2|15297.3|15296.3|7814
1689183300000|2023-07-12 17:35:00|15311.3|15310.3|15317.9|15316.9|15318.4|15317.4|15306.9|15305.9|4416
1689183600000|2023-07-12 17:40:00|15317.8|15316.8|15319|15318|15321.7|15320.7|15315.4|15314.4|2600
1689183900000|2023-07-12 17:45:00|15319.5|15318.5|15316.2|15315.2|15322.2|15321.2|15307.9|15306.9|3591
1689184200000|2023-07-12 17:50:00|15316|15315|15317.8|15316.8|15322|15321|15314|15313|2226
1689184500000|2023-07-12 17:55:00|15317.5|15316.5|15316|15315|15321.7|15320.7|15311.4|15310.4|2415
1689184800000|2023-07-12 18:00:00|15317.4|15316.4|15311.4|15310.4|15317.5|15316.5|15302.4|15301.4|4880
1689185100000|2023-07-12 18:05:00|15309.8|15308.8|15321|15320|15322.3|15321.3|15308.5|15307.5|3021
1689185400000|2023-07-12 18:10:00|15320.9|15319.9|15328.9|15327.9|15331.2|15330.2|15314.2|15313.2|4342
1689185700000|2023-07-12 18:15:00|15329|15328|15327.4|15326.4|15333.2|15332.2|15326.3|15325.3|2694
1689186000000|2023-07-12 18:20:00|15326|15325|15327.1|15326.1|15330.4|15329.4|15321.1|15320.1|2422
1689186300000|2023-07-12 18:25:00|15327.3|15326.3|15332.4|15331.4|15335|15334|15325.9|15324.9|2727
1689186600000|2023-07-12 18:30:00|15332.6|15331.6|15331.9|15330.9|15332.9|15331.9|15325.6|15324.6|2165
1689186900000|2023-07-12 18:35:00|15332|15331|15332.1|15331.1|15337.8|15336.8|15331.4|15330.4|2970
1689187200000|2023-07-12 18:40:00|15332|15331|15325.9|15324.9|15332|15331|15314.8|15313.8|4113
1689187500000|2023-07-12 18:45:00|15326|15325|15313.4|15312.4|15326|15325|15305.5|15304.5|4449
1689187800000|2023-07-12 18:50:00|15313.3|15312.3|15311.9|15310.9|15314.5|15313.5|15302|15301|4075
1689188100000|2023-07-12 18:55:00|15311.8|15310.8|15311.6|15310.6|15315.6|15314.6|15307.5|15306.5|2863
1689188400000|2023-07-12 19:00:00|15311.5|15310.5|15315.1|15314.1|15316.8|15315.8|15305.8|15304.8|2954
1689188700000|2023-07-12 19:05:00|15314.9|15313.9|15318.3|15317.3|15322.9|15321.9|15304.9|15303.9|3928
1689189000000|2023-07-12 19:10:00|15318.4|15317.4|15324.3|15323.3|15325.5|15324.5|15311.8|15310.8|3168
1689189300000|2023-07-12 19:15:00|15323.9|15322.9|15317.6|15316.6|15330.8|15329.8|15316.1|15315.1|3712
1689189600000|2023-07-12 19:20:00|15317.5|15316.5|15294.1|15293.1|15317.5|15316.5|15286.6|15285.6|9404
1689189900000|2023-07-12 19:25:00|15294|15293|15302.3|15301.3|15303.3|15302.3|15281.3|15280.3|6090
1689190200000|2023-07-12 19:30:00|15302.4|15301.4|15316.4|15315.4|15316.9|15315.9|15296.8|15295.8|4529
1689190500000|2023-07-12 19:35:00|15316.5|15315.5|15319.8|15318.8|15323.5|15322.5|15314.5|15313.5|3953
1689190800000|2023-07-12 19:40:00|15320.1|15319.1|15319|15318|15324.2|15323.2|15313.5|15312.5|3401
1689191100000|2023-07-12 19:45:00|15318.9|15317.9|15315.6|15314.6|15324.1|15323.1|15310.7|15309.7|3788
1689191400000|2023-07-12 19:50:00|15310.7|15309.7|15314.7|15313.7|15317.4|15316.4|15300.9|15299.9|8870
1689191700000|2023-07-12 19:55:00|15314.4|15313.4|15312.4|15311.4|15314.4|15313.4|15296.9|15295.9|16380
1689192000000|2023-07-12 20:00:00|15312.1|15311.1|15321|15319|15323.2|15321.2|15304.4|15302.4|6614
1689192300000|2023-07-12 20:05:00|15321.1|15319.1|15316|15314|15323.4|15321.4|15316|15314|1606
1689192600000|2023-07-12 20:10:00|15315.9|15313.9|15320.2|15318.2|15320.7|15318.7|15315.9|15313.9|1332
1689192900000|2023-07-12 20:15:00|15320.1|15318.1|15322.2|15320.2|15323.5|15321.5|15317.7|15315.7|703
1689193200000|2023-07-12 20:20:00|15322.1|15320.1|15324.7|15322.7|15326.2|15324.2|15322|15320|529
1689193500000|2023-07-12 20:25:00|15324.6|15322.6|15321.4|15319.4|15325.2|15323.2|15321.4|15319.4|420
1689193800000|2023-07-12 20:30:00|15321.5|15319.5|15321.5|15319.5|15322.5|15320.5|15320.2|15318.2|409
1689194100000|2023-07-12 20:35:00|15321.4|15319.4|15323.7|15321.7|15324|15322|15321.2|15319.2|378
1689194400000|2023-07-12 20:40:00|15323.9|15321.9|15322.7|15320.7|15324.4|15322.4|15322|15320|217
1689194700000|2023-07-12 20:45:00|15322.5|15320.5|15319|15317|15323.2|15321.2|15318.4|15316.4|385
1689195000000|2023-07-12 20:50:00|15319.2|15317.2|15320.2|15318.2|15320.9|15318.9|15318.9|15316.9|268
1689195300000|2023-07-12 20:55:00|15320|15318|15320.5|15315.5|15320.7|15318.7|15317.9|15315.2|344
1689195600000|2023-07-12 21:00:00|15320.2|15315.2|15320|15315|15320.8|15315.8|15319.9|15314.9|0
1689195900000|2023-07-12 21:05:00|15319.9|15314.9|15320.1|15315.1|15320.6|15315.6|15319.8|15314.8|0
1689196200000|2023-07-12 21:10:00|15320|15315|15319.3|15314.3|15320|15315|15319.3|15314.3|0
1689196500000|2023-07-12 21:15:00|15319.4|15314.4|15319.1|15314.1|15320|15315|15318.8|15313.8|0
1689196800000|2023-07-12 21:20:00|15319.3|15314.3|15318.8|15313.8|15319.3|15314.3|15318.8|15313.8|0
1689197100000|2023-07-12 21:25:00|15319|15314|15319.7|15314.7|15320.2|15315.2|15318.9|15313.9|0
1689197400000|2023-07-12 21:30:00|15319.6|15314.6|15319.6|15314.6|15319.7|15314.7|15319.5|15314.5|0
1689197700000|2023-07-12 21:35:00|15319.5|15314.5|15320.4|15315.4|15320.4|15315.4|15319.5|15314.5|0
1689198000000|2023-07-12 21:40:00|15320.5|15315.5|15324|15319|15324.4|15319.4|15320.5|15315.5|0
1689198300000|2023-07-12 21:45:00|15324.3|15319.3|15324.2|15319.2|15324.3|15319.3|15323.8|15318.8|0
1689198600000|2023-07-12 21:50:00|15324.1|15319.1|15325.4|15320.4|15326.3|15321.3|15324.1|15319.1|0
1689198900000|2023-07-12 21:55:00|15325.7|15320.7|15325.6|15320.6|15325.7|15320.7|15324.8|15319.8|0
1689199200000|2023-07-12 22:00:00|15322.2|15320.2|15329.1|15327.1|15330.8|15328.8|15319.2|15317.2|765
1689199500000|2023-07-12 22:05:00|15329.2|15327.2|15330.2|15328.2|15333|15331|15329.2|15327.2|406
1689199800000|2023-07-12 22:10:00|15330.1|15328.1|15333.8|15331.8|15337.2|15335.2|15330.1|15328.1|286
1689200100000|2023-07-12 22:15:00|15333.7|15331.7|15332.2|15330.2|15335.6|15333.6|15331|15329|177
1689200400000|2023-07-12 22:20:00|15332.3|15330.3|15337.1|15335.1|15339.8|15337.8|15332.1|15330.1|428
1689200700000|2023-07-12 22:25:00|15337.3|15335.3|15336.8|15334.8|15340|15338|15336.2|15334.2|175
1689201000000|2023-07-12 22:30:00|15336.7|15334.7|15337.5|15335.5|15339.7|15337.7|15336.7|15334.7|160
1689201300000|2023-07-12 22:35:00|15337.3|15335.3|15339.7|15337.7|15340|15338|15337.1|15335.1|201
1689201600000|2023-07-12 22:40:00|15339.6|15337.6|15343.7|15341.7|15348|15346|15338.8|15336.8|643
1689201900000|2023-07-12 22:45:00|15343.8|15341.8|15342.6|15340.6|15344.5|15342.5|15341.1|15339.1|96
1689202200000|2023-07-12 22:50:00|15342.7|15340.7|15334.1|15332.1|15342.7|15340.7|15332.2|15330.2|503
1689202500000|2023-07-12 22:55:00|15334.5|15332.5|15334.8|15332.8|15335.6|15333.6|15333.7|15331.7|131
1689202800000|2023-07-12 23:00:00|15335|15333|15334.7|15332.7|15335.2|15333.2|15333.1|15331.1|154
1689203100000|2023-07-12 23:05:00|15334.6|15332.6|15333.8|15331.8|15334.7|15332.7|15330.7|15328.7|232
1689203400000|2023-07-12 23:10:00|15334|15332|15331.6|15329.6|15336|15334|15330.7|15328.7|166
1689203700000|2023-07-12 23:15:00|15331.5|15329.5|15332.5|15330.5|15333.2|15331.2|15330.8|15328.8|112
1689204000000|2023-07-12 23:20:00|15332.3|15330.3|15331.3|15329.3|15333|15331|15331.1|15329.1|54
1689204300000|2023-07-12 23:25:00|15331.5|15329.5|15330.3|15328.3|15333.3|15331.3|15329.3|15327.3|199
1689204600000|2023-07-12 23:30:00|15330.2|15328.2|15330.7|15328.7|15332|15330|15329.7|15327.7|90
1689204900000|2023-07-12 23:35:00|15330.6|15328.6|15332.7|15330.7|15333|15331|15330.6|15328.6|84
1689205200000|2023-07-12 23:40:00|15332.6|15330.6|15338.2|15336.2|15340|15338|15332.1|15330.1|408
1689205500000|2023-07-12 23:45:00|15338.6|15336.6|15335|15333|15338.6|15336.6|15331.8|15329.8|209
1689205800000|2023-07-12 23:50:00|15335.1|15333.1|15332.7|15330.7|15335.6|15333.6|15332.6|15330.6|142
1689206100000|2023-07-12 23:55:00|15332.8|15330.8|15334.3|15332.3|15334.7|15332.7|15332.3|15330.3|175
1689206400000|2023-07-13 00:00:00|15334.5|15332.5|15337.6|15335.6|15341.3|15339.3|15332.5|15330.5|512
1689206700000|2023-07-13 00:05:00|15337.5|15335.5|15338|15336|15340.6|15338.6|15336.7|15334.7|182
1689207000000|2023-07-13 00:10:00|15337.8|15335.8|15336.3|15334.3|15338.8|15336.8|15334.8|15332.8|197
1689207300000|2023-07-13 00:15:00|15336.2|15334.2|15339|15337|15341|15339|15335.5|15333.5|215
1689207600000|2023-07-13 00:20:00|15339.1|15337.1|15340.8|15338.8|15342.6|15340.6|15338.7|15336.7|289
1689207900000|2023-07-13 00:25:00|15340.7|15338.7|15348.2|15346.2|15348.6|15346.6|15339.3|15337.3|656
1689208200000|2023-07-13 00:30:00|15348.3|15346.3|15345|15343|15349.1|15347.1|15344.2|15342.2|427
1689208500000|2023-07-13 00:35:00|15344.5|15342.5|15346.5|15344.5|15347.6|15345.6|15343.5|15341.5|167
1689208800000|2023-07-13 00:40:00|15346.2|15344.2|15346.5|15344.5|15348.6|15346.6|15344.2|15342.2|149
1689209100000|2023-07-13 00:45:00|15346|15344|15346.5|15344.5|15347.7|15345.7|15345.1|15343.1|151
1689209400000|2023-07-13 00:50:00|15346.2|15344.2|15347|15345|15347.5|15345.5|15345.5|15343.5|169
1689209700000|2023-07-13 00:55:00|15347.1|15345.1|15345.3|15343.3|15350.3|15348.3|15345.1|15343.1|491
1689210000000|2023-07-13 01:00:00|15345.2|15343.2|15345.5|15343.5|15345.6|15343.6|15342.6|15340.6|347
1689210300000|2023-07-13 01:05:00|15346|15344|15343.2|15341.2|15347.5|15345.5|15342.8|15340.8|210
1689210600000|2023-07-13 01:10:00|15343.3|15341.3|15344.2|15342.2|15345.2|15343.2|15343.2|15341.2|215
1689210900000|2023-07-13 01:15:00|15344.3|15342.3|15340.1|15338.1|15344.3|15342.3|15338|15336|556
1689211200000|2023-07-13 01:20:00|15340|15338|15337.7|15335.7|15341|15339|15335|15333|429
1689211500000|2023-07-13 01:25:00|15338|15336|15338.2|15336.2|15340.5|15338.5|15337.1|15335.1|190
1689211800000|2023-07-13 01:30:00|15338.3|15336.3|15339.5|15337.5|15342|15340|15337.3|15335.3|289
1689212100000|2023-07-13 01:35:00|15339.3|15337.3|15340|15338|15341.5|15339.5|15338.5|15336.5|223
1689212400000|2023-07-13 01:40:00|15339.8|15337.8|15336.2|15334.2|15340.2|15338.2|15334.7|15332.7|420
1689212700000|2023-07-13 01:45:00|15336.5|15334.5|15342.8|15340.8|15343.8|15341.8|15336.5|15334.5|289
1689213000000|2023-07-13 01:50:00|15343|15341|15343|15341|15344.2|15342.2|15341|15339|260
1689213300000|2023-07-13 01:55:00|15342.8|15340.8|15346|15344|15346.8|15344.8|15342|15340|372
1689213600000|2023-07-13 02:00:00|15345.8|15343.8|15343|15341|15346.6|15344.6|15342.5|15340.5|152
1689213900000|2023-07-13 02:05:00|15342.8|15340.8|15344.7|15342.7|15345.7|15343.7|15342.5|15340.5|153
1689214200000|2023-07-13 02:10:00|15344.6|15342.6|15347.7|15345.7|15348.7|15346.7|15343.8|15341.8|206
1689214500000|2023-07-13 02:15:00|15348.1|15346.1|15349|15347|15350.2|15348.2|15347.1|15345.1|222
1689214800000|2023-07-13 02:20:00|15348.8|15346.8|15348.7|15346.7|15349|15347|15346.5|15344.5|149
1689215100000|2023-07-13 02:25:00|15348.6|15346.6|15353.3|15351.3|15354.5|15352.5|15347.8|15345.8|601
1689215400000|2023-07-13 02:30:00|15353.2|15351.2|15349.7|15347.7|15355.7|15353.7|15347.8|15345.8|465
1689215700000|2023-07-13 02:35:00|15349.6|15347.6|15348.2|15346.2|15350.5|15348.5|15348|15346|87
1689216000000|2023-07-13 02:40:00|15348.3|15346.3|15348|15346|15349.5|15347.5|15347.5|15345.5|125
1689216300000|2023-07-13 02:45:00|15347.8|15345.8|15348.2|15346.2|15350.2|15348.2|15347.3|15345.3|132
1689216600000|2023-07-13 02:50:00|15348.1|15346.1|15350|15348|15350.8|15348.8|15347.1|15345.1|187
1689216900000|2023-07-13 02:55:00|15349.8|15347.8|15352|15350|15352.6|15350.6|15349.5|15347.5|127
1689217200000|2023-07-13 03:00:00|15351.7|15349.7|15355.5|15353.5|15355.7|15353.7|15350.6|15348.6|417
1689217500000|2023-07-13 03:05:00|15355.3|15353.3|15354.8|15352.8|15356.2|15354.2|15353.5|15351.5|328
1689217800000|2023-07-13 03:10:00|15354.7|15352.7|15361.7|15359.7|15362.7|15360.7|15354.7|15352.7|613
1689218100000|2023-07-13 03:15:00|15361.8|15359.8|15359.7|15357.7|15362.1|15360.1|15358.6|15356.6|323
1689218400000|2023-07-13 03:20:00|15359.6|15357.6|15361|15359|15362.1|15360.1|15359.6|15357.6|264
1689218700000|2023-07-13 03:25:00|15361.1|15359.1|15362.7|15360.7|15363|15361|15360.5|15358.5|338
1689219000000|2023-07-13 03:30:00|15363|15361|15364.7|15362.7|15368.3|15366.3|15361.8|15359.8|648
1689219300000|2023-07-13 03:35:00|15364.8|15362.8|15362|15360|15365|15363|15361.2|15359.2|324
1689219600000|2023-07-13 03:40:00|15358.6|15356.6|15357.2|15355.2|15358.6|15356.6|15355.7|15353.7|555
1689219900000|2023-07-13 03:45:00|15357.3|15355.3|15357.7|15355.7|15358.5|15356.5|15355.7|15353.7|231
1689220200000|2023-07-13 03:50:00|15357.6|15355.6|15358.2|15356.2|15359.5|15357.5|15356.7|15354.7|242
1689220500000|2023-07-13 03:55:00|15358.1|15356.1|15364|15362|15365.5|15363.5|15358|15356|378
1689220800000|2023-07-13 04:00:00|15363.8|15361.8|15365.5|15363.5|15366.1|15364.1|15362.8|15360.8|222
1689221100000|2023-07-13 04:05:00|15365.6|15363.6|15365.1|15363.1|15366.3|15364.3|15363.7|15361.7|153
1689221400000|2023-07-13 04:10:00|15365.2|15363.2|15379.2|15377.2|15395.1|15393.1|15362.3|15360.3|2336
1689221700000|2023-07-13 04:15:00|15379.5|15377.5|15378.1|15376.1|15379.5|15377.5|15372.3|15370.3|785
1689222000000|2023-07-13 04:20:00|15378.3|15376.3|15375.7|15373.7|15379|15377|15374.8|15372.8|352
1689222300000|2023-07-13 04:25:00|15375.8|15373.8|15377|15375|15377|15375|15374.1|15372.1|142
1689222600000|2023-07-13 04:30:00|15376.8|15374.8|15375.5|15373.5|15377.3|15375.3|15373.7|15371.7|334
1689222900000|2023-07-13 04:35:00|15376|15374|15376|15374|15378.3|15376.3|15375.7|15373.7|227
1689223200000|2023-07-13 04:40:00|15376.2|15374.2|15375.5|15373.5|15377.3|15375.3|15374.3|15372.3|262
1689223500000|2023-07-13 04:45:00|15375.3|15373.3|15368.5|15366.5|15375.3|15373.3|15367.7|15365.7|635
1689223800000|2023-07-13 04:50:00|15368|15366|15365.7|15363.7|15368.8|15366.8|15365.2|15363.2|323
1689224100000|2023-07-13 04:55:00|15365.5|15363.5|15360.6|15358.6|15366.5|15364.5|15359.7|15357.7|553
1689224400000|2023-07-13 05:00:00|15360.7|15358.7|15359|15357|15361.8|15359.8|15356.8|15354.8|414
1689224700000|2023-07-13 05:05:00|15359.2|15357.2|15356|15354|15360.8|15358.8|15351.1|15349.1|798
1689225000000|2023-07-13 05:10:00|15355.7|15353.7|15359.7|15357.7|15360.7|15358.7|15355.5|15353.5|262
1689225300000|2023-07-13 05:15:00|15360.3|15358.3|15362.3|15360.3|15366.1|15364.1|15359.7|15357.7|548
1689225600000|2023-07-13 05:20:00|15362.2|15360.2|15365.7|15363.7|15366.5|15364.5|15362.1|15360.1|184
1689225900000|2023-07-13 05:25:00|15365.6|15363.6|15363|15361|15366.8|15364.8|15362.3|15360.3|323
1689226200000|2023-07-13 05:30:00|15363.1|15361.1|15364.5|15362.5|15366.8|15364.8|15361.7|15359.7|318
1689226500000|2023-07-13 05:35:00|15364.3|15362.3|15365.7|15363.7|15366.6|15364.6|15362.8|15360.8|236
1689226800000|2023-07-13 05:40:00|15365.6|15363.6|15370.5|15368.5|15370.5|15368.5|15365.2|15363.2|268
1689227100000|2023-07-13 05:45:00|15370.3|15368.3|15363.2|15361.2|15371|15369|15363.2|15361.2|330
1689227400000|2023-07-13 05:50:00|15363.3|15361.3|15361.1|15359.1|15364.1|15362.1|15359.3|15357.3|373
1689227700000|2023-07-13 05:55:00|15361|15359|15361.8|15359.8|15364.3|15362.3|15360.3|15358.3|187
1689228000000|2023-07-13 06:00:00|15362|15360|15363.7|15361.7|15365.5|15363.5|15354|15352|827
1689228300000|2023-07-13 06:05:00|15364|15362|15368.3|15366.3|15370.5|15368.5|15361.1|15359.1|359
1689228600000|2023-07-13 06:10:00|15368.5|15366.5|15374.3|15372.3|15376.8|15374.8|15367.1|15365.1|953
1689228900000|2023-07-13 06:15:00|15374.2|15372.2|15372.8|15370.8|15377.7|15375.7|15371.1|15369.1|529
1689229200000|2023-07-13 06:20:00|15372.7|15370.7|15374.2|15372.2|15374.2|15372.2|15369.8|15367.8|294
1689229500000|2023-07-13 06:25:00|15374.5|15372.5|15372.8|15370.8|15376.1|15374.1|15372.5|15370.5|207
1689229800000|2023-07-13 06:30:00|15372.7|15370.7|15374.2|15372.2|15375.8|15373.8|15370.5|15368.5|263
1689230100000|2023-07-13 06:35:00|15374.3|15372.3|15369.6|15367.6|15375.2|15373.2|15369.3|15367.3|259
1689230400000|2023-07-13 06:40:00|15369.5|15367.5|15369.5|15367.5|15372.1|15370.1|15368.5|15366.5|241
1689230700000|2023-07-13 06:45:00|15369.3|15367.3|15364.5|15362.5|15370.1|15368.1|15361.8|15359.8|526
1689231000000|2023-07-13 06:50:00|15364.6|15362.6|15365.8|15363.8|15368.5|15366.5|15363.1|15361.1|275
1689231300000|2023-07-13 06:55:00|15365.7|15363.7|15368.3|15366.3|15369.2|15367.2|15364.6|15362.6|255
1689231600000|2023-07-13 07:00:00|15368.6|15366.6|15365.3|15363.3|15368.6|15366.6|15361.2|15359.2|597
1689231900000|2023-07-13 07:05:00|15365.2|15363.2|15367.8|15365.8|15371.7|15369.7|15363|15361|319
1689232200000|2023-07-13 07:10:00|15368|15366|15380.6|15378.6|15380.8|15378.8|15367.8|15365.8|871
1689232500000|2023-07-13 07:15:00|15380.5|15378.5|15378.1|15376.1|15380.6|15378.6|15374.1|15372.1|528
1689232800000|2023-07-13 07:20:00|15378.2|15376.2|15376.8|15374.8|15378.2|15376.2|15373|15371|402
1689233100000|2023-07-13 07:25:00|15376.7|15374.7|15386.3|15384.3|15388.6|15386.6|15376|15374|911
1689233400000|2023-07-13 07:30:00|15386|15384|15379|15377|15388|15386|15377.8|15375.8|817
1689233700000|2023-07-13 07:35:00|15379.1|15377.1|15389|15387|15391.5|15389.5|15379|15377|665
1689234000000|2023-07-13 07:40:00|15389.1|15387.1|15390.6|15388.6|15393.2|15391.2|15386.5|15384.5|649
1689234300000|2023-07-13 07:45:00|15390.7|15388.7|15388.3|15386.3|15392|15390|15386.8|15384.8|273
1689234600000|2023-07-13 07:50:00|15388.2|15386.2|15392.7|15390.7|15395|15393|15388.1|15386.1|606
1689234900000|2023-07-13 07:55:00|15392.6|15390.6|15388.1|15386.1|15392.7|15390.7|15384.2|15382.2|523
1689235200000|2023-07-13 08:00:00|15388.2|15386.2|15384.2|15382.2|15389.3|15387.3|15383.8|15381.8|500
1689235500000|2023-07-13 08:05:00|15384.1|15382.1|15386.5|15384.5|15388.3|15386.3|15382.3|15380.3|461
1689235800000|2023-07-13 08:10:00|15386.2|15384.2|15394.5|15392.5|15396|15394|15386.2|15384.2|591
1689236100000|2023-07-13 08:15:00|15394.2|15392.2|15393.8|15391.8|15396.6|15394.6|15392.6|15390.6|563
1689236400000|2023-07-13 08:20:00|15393.7|15391.7|15399.7|15397.7|15404|15402|15393.3|15391.3|1073
1689236700000|2023-07-13 08:25:00|15399.6|15397.6|15398.7|15396.7|15409.7|15407.7|15398.5|15396.5|1357
1689237000000|2023-07-13 08:30:00|15398.5|15396.5|15399.5|15397.5|15400|15398|15395.2|15393.2|458
1689237300000|2023-07-13 08:35:00|15399.6|15397.6|15401.5|15399.5|15401.5|15399.5|15395.7|15393.7|308
1689237600000|2023-07-13 08:40:00|15401.7|15399.7|15403.8|15401.8|15404.5|15402.5|15397.8|15395.8|385
1689237900000|2023-07-13 08:45:00|15403.7|15401.7|15403.1|15401.1|15406.2|15404.2|15400.6|15398.6|441
1689238200000|2023-07-13 08:50:00|15403|15401|15408|15406|15409|15407|15403|15401|479
1689238500000|2023-07-13 08:55:00|15407.2|15405.2|15408|15406|15409.7|15407.7|15403.5|15401.5|661
1689238800000|2023-07-13 09:00:00|15408.1|15406.1|15410|15408|15411.6|15409.6|15408|15406|471
1689239100000|2023-07-13 09:05:00|15410.1|15408.1|15409.5|15407.5|15411|15409|15406.5|15404.5|416
1689239400000|2023-07-13 09:10:00|15409.3|15407.3|15414|15412|15414.7|15412.7|15407.2|15405.2|672
1689239700000|2023-07-13 09:15:00|15414.2|15412.2|15417.5|15415.5|15419.6|15417.6|15413.3|15411.3|1053
1689240000000|2023-07-13 09:20:00|15417.3|15415.3|15414.2|15412.2|15418.6|15416.6|15413|15411|361
1689240300000|2023-07-13 09:25:00|15414.1|15412.1|15412.7|15410.7|15415.2|15413.2|15410.8|15408.8|418
1689240600000|2023-07-13 09:30:00|15412.8|15410.8|15411.5|15409.5|15414|15412|15410|15408|455
1689240900000|2023-07-13 09:35:00|15411.6|15409.6|15405.2|15403.2|15412|15410|15403|15401|589
1689241200000|2023-07-13 09:40:00|15406|15404|15402|15400|15406.2|15404.2|15396.8|15394.8|766
1689241500000|2023-07-13 09:45:00|15402.2|15400.2|15404|15402|15404|15402|15397.7|15395.7|636
1689241800000|2023-07-13 09:50:00|15403.8|15401.8|15406.2|15404.2|15406.5|15404.5|15402.7|15400.7|338
1689242100000|2023-07-13 09:55:00|15406.5|15404.5|15405.8|15403.8|15407.7|15405.7|15404.5|15402.5|356
1689242400000|2023-07-13 10:00:00|15406.1|15404.1|15409.2|15407.2|15411.1|15409.1|15405.7|15403.7|601
1689242700000|2023-07-13 10:05:00|15409.3|15407.3|15401.6|15399.6|15410.1|15408.1|15400.7|15398.7|485
1689243000000|2023-07-13 10:10:00|15401.5|15399.5|15408.7|15406.7|15408.8|15406.8|15399.2|15397.2|573
1689243300000|2023-07-13 10:15:00|15408.6|15406.6|15412.7|15410.7|15413|15411|15407.2|15405.2|483
1689243600000|2023-07-13 10:20:00|15412.8|15410.8|15411.3|15409.3|15416|15414|15410.8|15408.8|711
1689243900000|2023-07-13 10:25:00|15411.2|15409.2|15415.1|15413.1|15416|15414|15410|15408|389
1689244200000|2023-07-13 10:30:00|15415|15413|15417.7|15415.7|15420.3|15418.3|15414|15412|880
1689244500000|2023-07-13 10:35:00|15417.6|15415.6|15414.2|15412.2|15417.7|15415.7|15413.2|15411.2|387
1689244800000|2023-07-13 10:40:00|15414|15412|15416|15414|15416.2|15414.2|15413.2|15411.2|377
1689245100000|2023-07-13 10:45:00|15415.8|15413.8|15414.7|15412.7|15419|15417|15414.3|15412.3|492
1689245400000|2023-07-13 10:50:00|15414.6|15412.6|15414|15412|15416.8|15414.8|15413.6|15411.6|301
1689245700000|2023-07-13 10:55:00|15413.6|15411.6|15411.7|15409.7|15414.1|15412.1|15409.6|15407.6|519
1689246000000|2023-07-13 11:00:00|15411.6|15409.6|15412.2|15410.2|15413.8|15411.8|15406.5|15404.5|1005
1689246300000|2023-07-13 11:05:00|15412|15410|15411.2|15409.2|15415.2|15413.2|15409.5|15407.5|377
1689246600000|2023-07-13 11:10:00|15411.1|15409.1|15404.7|15402.7|15411.6|15409.6|15402|15400|650
1689246900000|2023-07-13 11:15:00|15405|15403|15403.5|15401.5|15405.7|15403.7|15403.2|15401.2|406
1689247200000|2023-07-13 11:20:00|15403.6|15401.6|15399.2|15397.2|15405.1|15403.1|15399|15397|585
1689247500000|2023-07-13 11:25:00|15399.5|15397.5|15401|15399|15404|15402|15398.8|15396.8|466
1689247800000|2023-07-13 11:30:00|15400.6|15398.6|15403.7|15401.7|15407.2|15405.2|15400.5|15398.5|668
1689248100000|2023-07-13 11:35:00|15403.2|15401.2|15413.2|15411.2|15414.7|15412.7|15403.2|15401.2|961
1689248400000|2023-07-13 11:40:00|15413.6|15411.6|15412.6|15410.6|15417.1|15415.1|15409.6|15407.6|853
1689248700000|2023-07-13 11:45:00|15413.1|15411.1|15410.7|15408.7|15416.6|15414.6|15410.7|15408.7|588
1689249000000|2023-07-13 11:50:00|15410.2|15408.2|15411.8|15409.8|15412.2|15410.2|15408.2|15406.2|732
1689249300000|2023-07-13 11:55:00|15412.2|15410.2|15415.5|15413.5|15415.7|15413.7|15410|15408|505
1689249600000|2023-07-13 12:00:00|15416|15414|15421|15419|15422.2|15420.2|15414.7|15412.7|1539
1689249900000|2023-07-13 12:05:00|15420.7|15418.7|15421|15419|15421.7|15419.7|15417.6|15415.6|848
1689250200000|2023-07-13 12:10:00|15420.8|15418.8|15424.3|15422.3|15428.1|15426.1|15420.2|15418.2|1255
1689250500000|2023-07-13 12:15:00|15424.5|15422.5|15419.7|15417.7|15425.1|15423.1|15419.7|15417.7|721
1689250800000|2023-07-13 12:20:00|15419.8|15417.8|15418.1|15416.1|15422.2|15420.2|15414|15412|901
1689251100000|2023-07-13 12:25:00|15418|15416|15417.7|15415.7|15420.5|15418.5|15415.2|15413.2|740
1689251400000|2023-07-13 12:30:00|15418.3|15416.3|15409.8|15407.8|15443.1|15441.1|15404.2|15402.2|5922
1689251700000|2023-07-13 12:35:00|15409.6|15407.6|15409|15407|15410.6|15408.6|15392.5|15390.5|4256
1689252000000|2023-07-13 12:40:00|15408.8|15406.8|15420.6|15418.6|15422.8|15420.8|15405.5|15403.5|3051
1689252300000|2023-07-13 12:45:00|15420.8|15418.8|15413|15411|15424|15422|15413|15411|1715
1689252600000|2023-07-13 12:50:00|15413.1|15411.1|15408.2|15406.2|15414.7|15412.7|15400|15398|2512
1689252900000|2023-07-13 12:55:00|15408.3|15406.3|15420.7|15418.7|15423.5|15421.5|15407.3|15405.3|2033
1689253200000|2023-07-13 13:00:00|15421.2|15419.2|15429.3|15427.3|15429.8|15427.8|15417.8|15415.8|2257
1689253500000|2023-07-13 13:05:00|15429.5|15427.5|15419.1|15417.1|15430.3|15428.3|15418.6|15416.6|1514
1689253800000|2023-07-13 13:10:00|15419.2|15417.2|15424.5|15422.5|15427.3|15425.3|15413.2|15411.2|2037
1689254100000|2023-07-13 13:15:00|15424.2|15422.2|15420|15418|15427|15425|15419.3|15417.3|1541
1689254400000|2023-07-13 13:20:00|15419.8|15417.8|15426.5|15424.5|15426.8|15424.8|15419.6|15417.6|1421
1689254700000|2023-07-13 13:25:00|15425.2|15423.2|15440|15438|15443.3|15441.3|15423.2|15421.2|4777
1689255000000|2023-07-13 13:30:00|15439.5|15438.5|15452|15451|15459|15458|15414.7|15413.7|21140
1689255300000|2023-07-13 13:35:00|15451.5|15450.5|15465.8|15464.8|15476.8|15475.8|15451.5|15450.5|14697
1689255600000|2023-07-13 13:40:00|15465.9|15464.9|15468.6|15467.6|15479.1|15478.1|15463.1|15462.1|10528
1689255900000|2023-07-13 13:45:00|15468.7|15467.7|15467.6|15466.6|15477.2|15476.2|15458.8|15457.8|7867
1689256200000|2023-07-13 13:50:00|15468.8|15467.8|15485.6|15484.6|15486.3|15485.3|15467.2|15466.2|7898
1689256500000|2023-07-13 13:55:00|15484.6|15483.6|15471.1|15470.1|15486.4|15485.4|15460.1|15459.1|9293
1689256800000|2023-07-13 14:00:00|15472.3|15471.3|15458.6|15457.6|15477.7|15476.7|15455.6|15454.6|8280
1689257100000|2023-07-13 14:05:00|15458.4|15457.4|15464.8|15463.8|15466.3|15465.3|15442.2|15441.2|10193
1689257400000|2023-07-13 14:10:00|15464.9|15463.9|15457.4|15456.4|15474.6|15473.6|15448.1|15447.1|8234
1689257700000|2023-07-13 14:15:00|15457.6|15456.6|15451.8|15450.8|15464.9|15463.9|15446.7|15445.7|5636
1689258000000|2023-07-13 14:20:00|15451.9|15450.9|15454.2|15453.2|15461|15460|15437.9|15436.9|7587
1689258300000|2023-07-13 14:25:00|15454|15453|15426.2|15425.2|15454.2|15453.2|15424.3|15423.3|8242
1689258600000|2023-07-13 14:30:00|15426|15425|15445.2|15444.2|15447.9|15446.9|15425.2|15424.2|7195
1689258900000|2023-07-13 14:35:00|15445|15444|15456.8|15455.8|15457.3|15456.3|15440.5|15439.5|8739
1689259200000|2023-07-13 14:40:00|15455.9|15454.9|15467.7|15466.7|15467.8|15466.8|15453.3|15452.3|5416
1689259500000|2023-07-13 14:45:00|15467.2|15466.2|15461.3|15460.3|15474.8|15473.8|15449.7|15448.7|8801
1689259800000|2023-07-13 14:50:00|15461.4|15460.4|15467.2|15466.2|15470|15469|15455.8|15454.8|5745
1689260100000|2023-07-13 14:55:00|15467|15466|15473.9|15472.9|15475.5|15474.5|15461.7|15460.7|4210
1689260400000|2023-07-13 15:00:00|15474.2|15473.2|15481.2|15480.2|15483.7|15482.7|15471.9|15470.9|6695
1689260700000|2023-07-13 15:05:00|15480.9|15479.9|15478.9|15477.9|15485.4|15484.4|15473.2|15472.2|5814
1689261000000|2023-07-13 15:10:00|15478.3|15477.3|15453.9|15452.9|15479.7|15478.7|15452.7|15451.7|4990
1689261300000|2023-07-13 15:15:00|15454|15453|15461.4|15460.4|15463.7|15462.7|15448|15447|4948
1689261600000|2023-07-13 15:20:00|15461.5|15460.5|15471.9|15470.9|15472.9|15471.9|15451.5|15450.5|4126
1689261900000|2023-07-13 15:25:00|15471.8|15470.8|15464.2|15463.2|15472.8|15471.8|15459.5|15458.5|3365
1689262200000|2023-07-13 15:30:00|15464|15463|15459.2|15458.2|15466.7|15465.7|15457.8|15456.8|3185
1689262500000|2023-07-13 15:35:00|15458.9|15457.9|15478.7|15477.7|15479.4|15478.4|15457.9|15456.9|4152
1689262800000|2023-07-13 15:40:00|15477.9|15476.9|15482.9|15481.9|15488.4|15487.4|15475.9|15474.9|5468
1689263100000|2023-07-13 15:45:00|15483.4|15482.4|15481.6|15480.6|15488.4|15487.4|15476.6|15475.6|3261
1689263400000|2023-07-13 15:50:00|15481.7|15480.7|15485.4|15484.4|15488.6|15487.6|15480.2|15479.2|3700
1689263700000|2023-07-13 15:55:00|15485.6|15484.6|15495.3|15494.3|15498.4|15497.4|15484.9|15483.9|5187
1689264000000|2023-07-13 16:00:00|15495.7|15494.7|15500.9|15499.9|15502.8|15501.8|15489.2|15488.2|5340
1689264300000|2023-07-13 16:05:00|15500.8|15499.8|15501.1|15500.1|15505.7|15504.7|15495.4|15494.4|3944
1689264600000|2023-07-13 16:10:00|15500.9|15499.9|15501.4|15500.4|15504.1|15503.1|15495.4|15494.4|2698
1689264900000|2023-07-13 16:15:00|15501.1|15500.1|15499.2|15498.2|15507.8|15506.8|15499.2|15498.2|3591
1689265200000|2023-07-13 16:20:00|15499.3|15498.3|15511.4|15510.4|15522.3|15521.3|15494.7|15493.7|10939
1689265500000|2023-07-13 16:25:00|15511.3|15510.3|15511.7|15510.7|15514.6|15513.6|15506.6|15505.6|3542
1689265800000|2023-07-13 16:30:00|15509.9|15508.9|15512.2|15511.2|15526.4|15525.4|15507.2|15506.2|8178
1689266100000|2023-07-13 16:35:00|15512.1|15511.1|15515.2|15514.2|15515.7|15514.7|15505.4|15504.4|2690
1689266400000|2023-07-13 16:40:00|15515.1|15514.1|15511.8|15510.8|15515.6|15514.6|15506.8|15505.8|2743
1689266700000|2023-07-13 16:45:00|15511.7|15510.7|15509.8|15508.8|15513.4|15512.4|15505.6|15504.6|2572
1689267000000|2023-07-13 16:50:00|15509.9|15508.9|15518.9|15517.9|15521.3|15520.3|15507.7|15506.7|2849
1689267300000|2023-07-13 16:55:00|15519.1|15518.1|15515.9|15514.9|15519.9|15518.9|15509.4|15508.4|2330
1689267600000|2023-07-13 17:00:00|15516.1|15515.1|15513.4|15512.4|15517.3|15516.3|15508.4|15507.4|2234
1689267900000|2023-07-13 17:05:00|15513.6|15512.6|15505.2|15504.2|15518.4|15517.4|15502.6|15501.6|3576
1689268200000|2023-07-13 17:10:00|15505.1|15504.1|15514.2|15513.2|15515.3|15514.3|15501.3|15500.3|2932
1689268500000|2023-07-13 17:15:00|15514.3|15513.3|15517.2|15516.2|15517.6|15516.6|15511.9|15510.9|1952
1689268800000|2023-07-13 17:20:00|15517.6|15516.6|15520.4|15519.4|15522.8|15521.8|15513.4|15512.4|2910
1689269100000|2023-07-13 17:25:00|15520.6|15519.6|15524.9|15523.9|15530.6|15529.6|15520.2|15519.2|3683
1689269400000|2023-07-13 17:30:00|15524.8|15523.8|15528.9|15527.9|15531.7|15530.7|15524.7|15523.7|3479
1689269700000|2023-07-13 17:35:00|15529.1|15528.1|15534.8|15533.8|15535.3|15534.3|15528.1|15527.1|2833
1689270000000|2023-07-13 17:40:00|15534.7|15533.7|15530.1|15529.1|15535.8|15534.8|15529.1|15528.1|2705
1689270300000|2023-07-13 17:45:00|15530.3|15529.3|15528.2|15527.2|15533.1|15532.1|15524.8|15523.8|2322
1689270600000|2023-07-13 17:50:00|15528.1|15527.1|15524.3|15523.3|15528.3|15527.3|15521.6|15520.6|3713
1689270900000|2023-07-13 17:55:00|15524.6|15523.6|15524.8|15523.8|15529.1|15528.1|15519.2|15518.2|2562
1689271200000|2023-07-13 18:00:00|15524.9|15523.9|15524.7|15523.7|15527.2|15526.2|15521.1|15520.1|3466
1689271500000|2023-07-13 18:05:00|15524.6|15523.6|15536.4|15535.4|15540.1|15539.1|15523.6|15522.6|5791
1689271800000|2023-07-13 18:10:00|15536.3|15535.3|15545.4|15544.4|15545.4|15544.4|15535.9|15534.9|4617
1689272100000|2023-07-13 18:15:00|15545.3|15544.3|15543.4|15542.4|15550.8|15549.8|15540.4|15539.4|4754
1689272400000|2023-07-13 18:20:00|15541.9|15540.9|15544.1|15543.1|15548|15547|15541.1|15540.1|3940
1689272700000|2023-07-13 18:25:00|15544.3|15543.3|15531.3|15530.3|15544.3|15543.3|15527.5|15526.5|4900
1689273000000|2023-07-13 18:30:00|15531.4|15530.4|15533.1|15532.1|15534.8|15533.8|15526.1|15525.1|3122
1689273300000|2023-07-13 18:35:00|15533.3|15532.3|15535.1|15534.1|15540.1|15539.1|15532.5|15531.5|3148
1689273600000|2023-07-13 18:40:00|15535.3|15534.3|15535.8|15534.8|15541.3|15540.3|15531|15530|3132
1689273900000|2023-07-13 18:45:00|15535.9|15534.9|15542.9|15541.9|15546.3|15545.3|15535.8|15534.8|4784
1689274200000|2023-07-13 18:50:00|15542.5|15541.5|15538.6|15537.6|15547.8|15546.8|15538.4|15537.4|2988
1689274500000|2023-07-13 18:55:00|15538.8|15537.8|15545.1|15544.1|15545.6|15544.6|15538.3|15537.3|1957
1689274800000|2023-07-13 19:00:00|15545.3|15544.3|15557.8|15556.8|15560|15559|15541.8|15540.8|6340
1689275100000|2023-07-13 19:05:00|15557.9|15556.9|15559.1|15558.1|15562|15561|15555|15554|3828
1689275400000|2023-07-13 19:10:00|15559.3|15558.3|15574.5|15573.5|15577.8|15576.8|15558.5|15557.5|8219
1689275700000|2023-07-13 19:15:00|15574.4|15573.4|15571.8|15570.8|15578.5|15577.5|15564.6|15563.6|5254
1689276000000|2023-07-13 19:20:00|15572|15571|15574.3|15573.3|15580.6|15579.6|15570.5|15569.5|4893
1689276300000|2023-07-13 19:25:00|15573.4|15572.4|15581|15580|15583.9|15582.9|15570|15569|4422
1689276600000|2023-07-13 19:30:00|15579.6|15578.6|15575.4|15574.4|15584.3|15583.3|15571.1|15570.1|4246
1689276900000|2023-07-13 19:35:00|15574.9|15573.9|15586.5|15585.5|15588.3|15587.3|15571|15570|5088
1689277200000|2023-07-13 19:40:00|15587.5|15586.5|15603.5|15602.5|15603.9|15602.9|15584.5|15583.5|7375
1689277500000|2023-07-13 19:45:00|15603.3|15602.3|15588.7|15587.7|15604.7|15603.7|15587|15586|6295
1689277800000|2023-07-13 19:50:00|15588.8|15587.8|15586.7|15585.7|15599.2|15598.2|15577.4|15576.4|8204
1689278100000|2023-07-13 19:55:00|15586.5|15585.5|15570.3|15569.3|15586.9|15585.9|15569.4|15568.4|15582
1689278400000|2023-07-13 20:00:00|15570.8|15568.8|15568.4|15566.4|15575.9|15573.9|15566.2|15564.2|6571
1689278700000|2023-07-13 20:05:00|15568.3|15566.3|15568.7|15566.7|15572.9|15570.9|15568.2|15566.2|2127
1689279000000|2023-07-13 20:10:00|15568.4|15566.4|15565.9|15563.9|15569|15567|15564.8|15562.8|1752
1689279300000|2023-07-13 20:15:00|15565.7|15563.7|15565.9|15563.9|15567.4|15565.4|15563.7|15561.7|946
1689279600000|2023-07-13 20:20:00|15566|15564|15564.2|15562.2|15566.4|15564.4|15563.7|15561.7|606
1689279900000|2023-07-13 20:25:00|15564|15562|15563.4|15561.4|15564.2|15562.2|15561.8|15559.8|569
1689280200000|2023-07-13 20:30:00|15563.3|15561.3|15558.9|15556.9|15565.4|15563.4|15558.5|15556.5|916
1689280500000|2023-07-13 20:35:00|15558.8|15556.8|15562.4|15560.4|15562.4|15560.4|15558.4|15556.4|328
1689280800000|2023-07-13 20:40:00|15562.5|15560.5|15561.7|15559.7|15562.8|15560.8|15561.3|15559.3|387
1689281100000|2023-07-13 20:45:00|15561.5|15559.5|15560.3|15558.3|15562|15560|15557.9|15555.9|635
1689281400000|2023-07-13 20:50:00|15560.5|15558.5|15562.4|15560.4|15563.8|15561.8|15560.3|15558.3|534
1689281700000|2023-07-13 20:55:00|15562.7|15560.7|15565.5|15560.5|15565.5|15563|15561.3|15559.3|529
1689282000000|2023-07-13 21:00:00|15565.6|15560.6|15566.7|15561.7|15567.2|15562.2|15565.4|15560.4|0
1689282300000|2023-07-13 21:05:00|15566.5|15561.5|15567.2|15562.2|15567.7|15562.7|15564.8|15559.8|0
1689282600000|2023-07-13 21:10:00|15567.1|15562.1|15565.9|15560.9|15567.2|15562.2|15565.9|15560.9|0
1689282900000|2023-07-13 21:15:00|15566|15561|15567.1|15562.1|15567.3|15562.3|15565.7|15560.7|0
1689283200000|2023-07-13 21:20:00|15567|15562|15566.5|15561.5|15567.3|15562.3|15565.9|15560.9|0
1689283500000|2023-07-13 21:25:00|15566.6|15561.6|15566.5|15561.5|15567.4|15562.4|15566|15561|0
1689283800000|2023-07-13 21:30:00|15566|15561|15565.6|15560.6|15567.4|15562.4|15565.6|15560.6|0
1689284100000|2023-07-13 21:35:00|15565.5|15560.5|15567.3|15562.3|15567.4|15562.4|15565.5|15560.5|0
1689284400000|2023-07-13 21:40:00|15567.2|15562.2|15566.7|15561.7|15567.4|15562.4|15566.3|15561.3|0
1689284700000|2023-07-13 21:45:00|15566.8|15561.8|15566.8|15561.8|15568|15563|15565.9|15560.9|0
1689285000000|2023-07-13 21:50:00|15566.9|15561.9|15567.8|15562.8|15567.8|15562.8|15566.5|15561.5|0
1689285300000|2023-07-13 21:55:00|15567.2|15562.2|15567.7|15562.7|15567.8|15562.8|15567.1|15562.1|0
1689285600000|2023-07-13 22:00:00|15563.2|15561.2|15566.3|15564.3|15568.7|15566.7|15560.9|15558.9|436
1689285900000|2023-07-13 22:05:00|15566.5|15564.5|15572|15570|15572.3|15570.3|15566.5|15564.5|322
1689286200000|2023-07-13 22:10:00|15572.2|15570.2|15578.4|15576.4|15580.7|15578.7|15572.2|15570.2|379
1689286500000|2023-07-13 22:15:00|15578.3|15576.3|15575.8|15573.8|15581.7|15579.7|15574.2|15572.2|432
1689286800000|2023-07-13 22:20:00|15575.9|15573.9|15572.9|15570.9|15576.5|15574.5|15571.7|15569.7|166
1689287100000|2023-07-13 22:25:00|15572.8|15570.8|15575.4|15573.4|15576.7|15574.7|15572.4|15570.4|120
1689287400000|2023-07-13 22:30:00|15575.3|15573.3|15577|15575|15577.8|15575.8|15574|15572|116
1689287700000|2023-07-13 22:35:00|15577.2|15575.2|15574.8|15572.8|15578.8|15576.8|15573.8|15571.8|199
1689288000000|2023-07-13 22:40:00|15574.9|15572.9|15574|15572|15575.2|15573.2|15572.9|15570.9|128
1689288300000|2023-07-13 22:45:00|15574.2|15572.2|15573.7|15571.7|15574.8|15572.8|15573.3|15571.3|55
1689288600000|2023-07-13 22:50:00|15573.9|15571.9|15574.2|15572.2|15575.9|15573.9|15573.7|15571.7|56
1689288900000|2023-07-13 22:55:00|15574|15572|15574.4|15572.4|15575.7|15573.7|15573.2|15571.2|70
1689289200000|2023-07-13 23:00:00|15574.3|15572.3|15580.2|15578.2|15580.2|15578.2|15573.9|15571.9|233
1689289500000|2023-07-13 23:05:00|15580.3|15578.3|15580|15578|15583.7|15581.7|15578.3|15576.3|427
1689289800000|2023-07-13 23:10:00|15579.9|15577.9|15582.9|15580.9|15583.3|15581.3|15579|15577|112
1689290100000|2023-07-13 23:15:00|15582.8|15580.8|15582.8|15580.8|15585.4|15583.4|15582.2|15580.2|231
1689290400000|2023-07-13 23:20:00|15582.9|15580.9|15583|15581|15585.2|15583.2|15581.7|15579.7|206
1689290700000|2023-07-13 23:25:00|15583.2|15581.2|15583.7|15581.7|15585.4|15583.4|15582.7|15580.7|163
1689291000000|2023-07-13 23:30:00|15583.5|15581.5|15581.7|15579.7|15583.8|15581.8|15580.8|15578.8|331
1689291300000|2023-07-13 23:35:00|15582|15580|15580.2|15578.2|15582.8|15580.8|15579.8|15577.8|246
1689291600000|2023-07-13 23:40:00|15580.4|15578.4|15579.7|15577.7|15581|15579|15578.3|15576.3|149
1689291900000|2023-07-13 23:45:00|15579.8|15577.8|15573.2|15571.2|15580.4|15578.4|15573|15571|460
1689292200000|2023-07-13 23:50:00|15573.3|15571.3|15574.2|15572.2|15574.9|15572.9|15570.9|15568.9|340
1689292500000|2023-07-13 23:55:00|15574|15572|15578.7|15576.7|15579.4|15577.4|15574|15572|290
1689292800000|2023-07-14 00:00:00|15577.8|15575.8|15567.9|15565.9|15579.4|15577.4|15567.2|15565.2|853
1689293100000|2023-07-14 00:05:00|15567.7|15565.7|15570.5|15568.5|15571.3|15569.3|15566.7|15564.7|369
1689293400000|2023-07-14 00:10:00|15570.4|15568.4|15570.9|15568.9|15572.7|15570.7|15568.8|15566.8|201
1689293700000|2023-07-14 00:15:00|15571|15569|15566.7|15564.7|15572.3|15570.3|15566.3|15564.3|416
1689294000000|2023-07-14 00:20:00|15567.2|15565.2|15557.9|15555.9|15568.2|15566.2|15556.5|15554.5|895
1689294300000|2023-07-14 00:25:00|15557.7|15555.7|15551.2|15549.2|15557.7|15555.7|15547.8|15545.8|1360
1689294600000|2023-07-14 00:30:00|15550.9|15548.9|15556.4|15554.4|15557.7|15555.7|15550.7|15548.7|498
1689294900000|2023-07-14 00:35:00|15556.5|15554.5|15558.7|15556.7|15559.2|15557.2|15555.9|15553.9|345
1689295200000|2023-07-14 00:40:00|15558.8|15556.8|15562.9|15560.9|15564.2|15562.2|15557|15555|411
1689295500000|2023-07-14 00:45:00|15562.8|15560.8|15559.2|15557.2|15562.8|15560.8|15558.8|15556.8|333
1689295800000|2023-07-14 00:50:00|15559|15557|15555.7|15553.7|15561.4|15559.4|15555.7|15553.7|365
1689296100000|2023-07-14 00:55:00|15555.9|15553.9|15558.7|15556.7|15558.9|15556.9|15554.5|15552.5|247
1689296400000|2023-07-14 01:00:00|15558.3|15556.3|15560.7|15558.7|15565.8|15563.8|15557.2|15555.2|523
1689296700000|2023-07-14 01:05:00|15560.8|15558.8|15562.4|15560.4|15564.8|15562.8|15559.7|15557.7|229
1689297000000|2023-07-14 01:10:00|15562.5|15560.5|15565.2|15563.2|15565.3|15563.3|15560.2|15558.2|303
1689297300000|2023-07-14 01:15:00|15565.3|15563.3|15562.8|15560.8|15569|15567|15560.8|15558.8|527
1689297600000|2023-07-14 01:20:00|15562.7|15560.7|15561|15559|15565.2|15563.2|15558.2|15556.2|289
1689297900000|2023-07-14 01:25:00|15560.9|15558.9|15564.7|15562.7|15565.8|15563.8|15559.3|15557.3|371
1689298200000|2023-07-14 01:30:00|15564.5|15562.5|15565|15563|15568.8|15566.8|15563.2|15561.2|401
1689298500000|2023-07-14 01:35:00|15564.9|15562.9|15564.7|15562.7|15565.8|15563.8|15560.2|15558.2|419
1689298800000|2023-07-14 01:40:00|15564.8|15562.8|15569.4|15567.4|15570|15568|15561.4|15559.4|622
1689299100000|2023-07-14 01:45:00|15569.3|15567.3|15573.2|15571.2|15576.7|15574.7|15567.9|15565.9|780
1689299400000|2023-07-14 01:50:00|15573|15571|15575.3|15573.3|15575.3|15573.3|15570.2|15568.2|349
1689299700000|2023-07-14 01:55:00|15575.4|15573.4|15577.2|15575.2|15580.4|15578.4|15574.4|15572.4|636
1689300000000|2023-07-14 02:00:00|15577.4|15575.4|15579|15577|15580.7|15578.7|15576.2|15574.2|305
1689300300000|2023-07-14 02:05:00|15579.2|15577.2|15573.9|15571.9|15579.8|15577.8|15572.9|15570.9|355
1689300600000|2023-07-14 02:10:00|15574|15572|15576.9|15574.9|15577.2|15575.2|15572.5|15570.5|238
1689300900000|2023-07-14 02:15:00|15576.8|15574.8|15580.2|15578.2|15581.8|15579.8|15576.2|15574.2|403
1689301200000|2023-07-14 02:20:00|15580|15578|15581.2|15579.2|15583|15581|15579|15577|478
1689301500000|2023-07-14 02:25:00|15581.3|15579.3|15581.7|15579.7|15582.4|15580.4|15580.3|15578.3|234
1689301800000|2023-07-14 02:30:00|15581.5|15579.5|15581.9|15579.9|15583.7|15581.7|15579.7|15577.7|298
1689302100000|2023-07-14 02:35:00|15582|15580|15579.4|15577.4|15583.4|15581.4|15578.5|15576.5|284
1689302400000|2023-07-14 02:40:00|15579.5|15577.5|15581.7|15579.7|15581.8|15579.8|15579.3|15577.3|165
1689302700000|2023-07-14 02:45:00|15581.8|15579.8|15591.7|15589.7|15593.5|15591.5|15581.7|15579.7|1058
1689303000000|2023-07-14 02:50:00|15591.8|15589.8|15590.4|15588.4|15593|15591|15587.9|15585.9|458
1689303300000|2023-07-14 02:55:00|15590.7|15588.7|15590.2|15588.2|15591.5|15589.5|15588.7|15586.7|187
1689303600000|2023-07-14 03:00:00|15590|15588|15592.7|15590.7|15594|15592|15588.8|15586.8|291
1689303900000|2023-07-14 03:05:00|15592.8|15590.8|15591.4|15589.4|15593.9|15591.9|15589.5|15587.5|306
1689304200000|2023-07-14 03:10:00|15591.3|15589.3|15592.9|15590.9|15593.8|15591.8|15589.7|15587.7|180
1689304500000|2023-07-14 03:15:00|15592.8|15590.8|15592.9|15590.9|15595.3|15593.3|15590.4|15588.4|307
1689304800000|2023-07-14 03:20:00|15592.7|15590.7|15588.9|15586.9|15594.3|15592.3|15588.7|15586.7|261
1689305100000|2023-07-14 03:25:00|15589|15587|15587|15585|15591.7|15589.7|15586.7|15584.7|211
1689305400000|2023-07-14 03:30:00|15587.2|15585.2|15587|15585|15588.3|15586.3|15585.2|15583.2|270
1689305700000|2023-07-14 03:35:00|15587.2|15585.2|15591.2|15589.2|15591.8|15589.8|15586.5|15584.5|205
1689306000000|2023-07-14 03:40:00|15591|15589|15594.4|15592.4|15595.4|15593.4|15589.5|15587.5|360
1689306300000|2023-07-14 03:45:00|15594.3|15592.3|15592.9|15590.9|15595.5|15593.5|15592|15590|296
1689306600000|2023-07-14 03:50:00|15592.8|15590.8|15590.9|15588.9|15594.3|15592.3|15590.8|15588.8|107
1689306900000|2023-07-14 03:55:00|15591|15589|15590.7|15588.7|15591.9|15589.9|15589.7|15587.7|146
1689307200000|2023-07-14 04:00:00|15590.5|15588.5|15583.3|15581.3|15590.7|15588.7|15582.8|15580.8|351
1689307500000|2023-07-14 04:05:00|15582.7|15580.7|15585.3|15583.3|15585.9|15583.9|15582.4|15580.4|336
1689307800000|2023-07-14 04:10:00|15585.4|15583.4|15583.7|15581.7|15585.9|15583.9|15582.8|15580.8|130
1689308100000|2023-07-14 04:15:00|15583.5|15581.5|15582.7|15580.7|15584.4|15582.4|15582.3|15580.3|107
1689308400000|2023-07-14 04:20:00|15582.8|15580.8|15583.7|15581.7|15585.3|15583.3|15582|15580|163
1689308700000|2023-07-14 04:25:00|15583.9|15581.9|15584.7|15582.7|15585.3|15583.3|15583.5|15581.5|104
1689309000000|2023-07-14 04:30:00|15584.5|15582.5|15586.9|15584.9|15588.8|15586.8|15584.5|15582.5|237
1689309300000|2023-07-14 04:35:00|15586.8|15584.8|15587.7|15585.7|15588.9|15586.9|15586.4|15584.4|143
1689309600000|2023-07-14 04:40:00|15587.8|15585.8|15589.4|15587.4|15590.3|15588.3|15586.8|15584.8|266
1689309900000|2023-07-14 04:45:00|15589.3|15587.3|15588.7|15586.7|15592|15590|15587.5|15585.5|284
1689310200000|2023-07-14 04:50:00|15588.8|15586.8|15590|15588|15590|15588|15587.9|15585.9|107
1689310500000|2023-07-14 04:55:00|15590.2|15588.2|15589|15587|15590.7|15588.7|15586.4|15584.4|181
1689310800000|2023-07-14 05:00:00|15588.9|15586.9|15586.9|15584.9|15589.5|15587.5|15582.5|15580.5|398
1689311100000|2023-07-14 05:05:00|15586.8|15584.8|15581.9|15579.9|15586.8|15584.8|15581|15579|231
1689311400000|2023-07-14 05:10:00|15581.4|15579.4|15585.7|15583.7|15586|15584|15581.4|15579.4|178
1689311700000|2023-07-14 05:15:00|15586.3|15584.3|15585.9|15583.9|15587.9|15585.9|15585.8|15583.8|174
1689312000000|2023-07-14 05:20:00|15586|15584|15585.8|15583.8|15587.9|15585.9|15584.8|15582.8|145
1689312300000|2023-07-14 05:25:00|15585.7|15583.7|15584.9|15582.9|15587.7|15585.7|15584.2|15582.2|127
1689312600000|2023-07-14 05:30:00|15585|15583|15585.2|15583.2|15587.8|15585.8|15584.3|15582.3|151
1689312900000|2023-07-14 05:35:00|15585.4|15583.4|15583.8|15581.8|15587.2|15585.2|15582.7|15580.7|203
1689313200000|2023-07-14 05:40:00|15583.7|15581.7|15582|15580|15585.4|15583.4|15580.2|15578.2|377
1689313500000|2023-07-14 05:45:00|15582.2|15580.2|15590.8|15588.8|15592.2|15590.2|15580.4|15578.4|434
1689313800000|2023-07-14 05:50:00|15590.7|15588.7|15587.9|15585.9|15592.2|15590.2|15586.9|15584.9|239
1689314100000|2023-07-14 05:55:00|15588|15586|15593.7|15591.7|15594.2|15592.2|15586.2|15584.2|336
1689314400000|2023-07-14 06:00:00|15593.8|15591.8|15591.7|15589.7|15597.7|15595.7|15588.7|15586.7|548
1689314700000|2023-07-14 06:05:00|15591.5|15589.5|15590.4|15588.4|15592|15590|15585.4|15583.4|341
1689315000000|2023-07-14 06:10:00|15590.5|15588.5|15588.8|15586.8|15594.4|15592.4|15588|15586|256
1689315300000|2023-07-14 06:15:00|15588.9|15586.9|15585.2|15583.2|15588.9|15586.9|15584.5|15582.5|251
1689315600000|2023-07-14 06:20:00|15585.5|15583.5|15586|15584|15589.7|15587.7|15584.4|15582.4|224
1689315900000|2023-07-14 06:25:00|15585.9|15583.9|15581.9|15579.9|15586|15584|15580.4|15578.4|280
1689316200000|2023-07-14 06:30:00|15582.2|15580.2|15583.9|15581.9|15584.2|15582.2|15580.7|15578.7|245
1689316500000|2023-07-14 06:35:00|15583.8|15581.8|15578.4|15576.4|15584|15582|15578.2|15576.2|404
1689316800000|2023-07-14 06:40:00|15578.2|15576.2|15575.5|15573.5|15581.4|15579.4|15575.4|15573.4|470
1689317100000|2023-07-14 06:45:00|15575.4|15573.4|15579.2|15577.2|15579.4|15577.4|15574.4|15572.4|390
1689317400000|2023-07-14 06:50:00|15579.3|15577.3|15575.3|15573.3|15582|15580|15574.7|15572.7|598
1689317700000|2023-07-14 06:55:00|15575.5|15573.5|15566.8|15564.8|15578.2|15576.2|15564.9|15562.9|767
1689318000000|2023-07-14 07:00:00|15566.9|15564.9|15575.8|15573.8|15578.3|15576.3|15566.9|15564.9|630
1689318300000|2023-07-14 07:05:00|15575.9|15573.9|15581.2|15579.2|15583.8|15581.8|15575.9|15573.9|549
1689318600000|2023-07-14 07:10:00|15581.3|15579.3|15583.7|15581.7|15583.8|15581.8|15578.7|15576.7|303
1689318900000|2023-07-14 07:15:00|15583.8|15581.8|15576.2|15574.2|15584.2|15582.2|15576|15574|356
1689319200000|2023-07-14 07:20:00|15575.9|15573.9|15572.8|15570.8|15579.2|15577.2|15569.3|15567.3|471
1689319500000|2023-07-14 07:25:00|15572.5|15570.5|15573.7|15571.7|15577.4|15575.4|15571.5|15569.5|548
1689319800000|2023-07-14 07:30:00|15573.4|15571.4|15571|15569|15574.7|15572.7|15567.7|15565.7|579
1689320100000|2023-07-14 07:35:00|15571.2|15569.2|15572.8|15570.8|15576.2|15574.2|15569.9|15567.9|379
1689320400000|2023-07-14 07:40:00|15572.9|15570.9|15574.4|15572.4|15576|15574|15572.3|15570.3|293
1689320700000|2023-07-14 07:45:00|15574.3|15572.3|15581.7|15579.7|15582.7|15580.7|15574.2|15572.2|475
1689321000000|2023-07-14 07:50:00|15581.8|15579.8|15588.7|15586.7|15589.5|15587.5|15579.3|15577.3|763
1689321300000|2023-07-14 07:55:00|15588.5|15586.5|15584|15582|15588.7|15586.7|15583.4|15581.4|438
1689321600000|2023-07-14 08:00:00|15583.4|15581.4|15591|15589|15594.7|15592.7|15581.4|15579.4|1231
1689321900000|2023-07-14 08:05:00|15591.2|15589.2|15601.2|15599.2|15604.7|15602.7|15590.2|15588.2|1228
1689322200000|2023-07-14 08:10:00|15601|15599|15589.2|15587.2|15603.9|15601.9|15588.8|15586.8|850
1689322500000|2023-07-14 08:15:00|15588.9|15586.9|15587.4|15585.4|15591|15589|15584.5|15582.5|656
1689322800000|2023-07-14 08:20:00|15587.8|15585.8|15585.9|15583.9|15589|15587|15584|15582|386
1689323100000|2023-07-14 08:25:00|15585.8|15583.8|15581.7|15579.7|15586.3|15584.3|15579.7|15577.7|598
1689323400000|2023-07-14 08:30:00|15581.2|15579.2|15586.2|15584.2|15586.4|15584.4|15580.2|15578.2|562
1689323700000|2023-07-14 08:35:00|15585.9|15583.9|15590.4|15588.4|15590.4|15588.4|15582.7|15580.7|405
1689324000000|2023-07-14 08:40:00|15590.5|15588.5|15589.5|15587.5|15590.5|15588.5|15587.2|15585.2|366
1689324300000|2023-07-14 08:45:00|15589.4|15587.4|15586.5|15584.5|15591.9|15589.9|15584.8|15582.8|474
1689324600000|2023-07-14 08:50:00|15586.4|15584.4|15586.7|15584.7|15589.3|15587.3|15584.5|15582.5|295
1689324900000|2023-07-14 08:55:00|15586.9|15584.9|15576.7|15574.7|15587.2|15585.2|15575.7|15573.7|612
1689325200000|2023-07-14 09:00:00|15576.5|15574.5|15576.4|15574.4|15578.2|15576.2|15574.7|15572.7|496
1689325500000|2023-07-14 09:05:00|15576.5|15574.5|15577.4|15575.4|15578|15576|15574.9|15572.9|403
1689325800000|2023-07-14 09:10:00|15577.7|15575.7|15579.5|15577.5|15579.8|15577.8|15575.9|15573.9|282
1689326100000|2023-07-14 09:15:00|15579.7|15577.7|15580.2|15578.2|15581.2|15579.2|15577.9|15575.9|226
1689326400000|2023-07-14 09:20:00|15580.3|15578.3|15577.5|15575.5|15580.3|15578.3|15575.2|15573.2|319
1689326700000|2023-07-14 09:25:00|15577.4|15575.4|15578.2|15576.2|15578.7|15576.7|15575.2|15573.2|220
1689327000000|2023-07-14 09:30:00|15578|15576|15572.9|15570.9|15579.2|15577.2|15570.7|15568.7|684
1689327300000|2023-07-14 09:35:00|15572.8|15570.8|15571.8|15569.8|15575.2|15573.2|15570.7|15568.7|250
1689327600000|2023-07-14 09:40:00|15571.7|15569.7|15568.4|15566.4|15572|15570|15567.9|15565.9|426
1689327900000|2023-07-14 09:45:00|15568.5|15566.5|15567.7|15565.7|15570.9|15568.9|15565.7|15563.7|604
1689328200000|2023-07-14 09:50:00|15567.5|15565.5|15559.4|15557.4|15569.7|15567.7|15558.5|15556.5|980
1689328500000|2023-07-14 09:55:00|15558.9|15556.9|15557.3|15555.3|15563.7|15561.7|15554|15552|1544
1689328800000|2023-07-14 10:00:00|15557.7|15555.7|15566.5|15564.5|15568|15566|15554.4|15552.4|1021
1689329100000|2023-07-14 10:05:00|15566.4|15564.4|15564.9|15562.9|15568.2|15566.2|15563.9|15561.9|794
1689329400000|2023-07-14 10:10:00|15564.7|15562.7|15565.4|15563.4|15567.8|15565.8|15561.5|15559.5|721
1689329700000|2023-07-14 10:15:00|15565.5|15563.5|15564.2|15562.2|15566.5|15564.5|15562.8|15560.8|285
1689330000000|2023-07-14 10:20:00|15564.3|15562.3|15563.9|15561.9|15564.4|15562.4|15558.4|15556.4|381
1689330300000|2023-07-14 10:25:00|15563.8|15561.8|15566.7|15564.7|15567.4|15565.4|15562.8|15560.8|425
1689330600000|2023-07-14 10:30:00|15566.8|15564.8|15567.9|15565.9|15568|15566|15564.4|15562.4|654
1689330900000|2023-07-14 10:35:00|15567.8|15565.8|15567.2|15565.2|15567.9|15565.9|15565.7|15563.7|335
1689331200000|2023-07-14 10:40:00|15567.3|15565.3|15566.7|15564.7|15568|15566|15565.4|15563.4|417
1689331500000|2023-07-14 10:45:00|15566.5|15564.5|15555.2|15553.2|15568|15566|15552.2|15550.2|2246
1689331800000|2023-07-14 10:50:00|15554.8|15552.8|15563.2|15561.2|15563.5|15561.5|15554.7|15552.7|841
1689332100000|2023-07-14 10:55:00|15563.3|15561.3|15556.9|15554.9|15565|15563|15555.8|15553.8|906
1689332400000|2023-07-14 11:00:00|15557.3|15555.3|15564.3|15562.3|15567.2|15565.2|15557.3|15555.3|816
1689332700000|2023-07-14 11:05:00|15564.4|15562.4|15566.4|15564.4|15568|15566|15563|15561|525
1689333000000|2023-07-14 11:10:00|15566.5|15564.5|15565.9|15563.9|15568|15566|15564.5|15562.5|589
1689333300000|2023-07-14 11:15:00|15565.8|15563.8|15569.7|15567.7|15570.4|15568.4|15563.7|15561.7|988
1689333600000|2023-07-14 11:20:00|15569.8|15567.8|15572.7|15570.7|15573.5|15571.5|15568.9|15566.9|864
1689333900000|2023-07-14 11:25:00|15572.8|15570.8|15572.7|15570.7|15576.4|15574.4|15571.5|15569.5|667
1689334200000|2023-07-14 11:30:00|15572.9|15570.9|15576.2|15574.2|15576.9|15574.9|15568.9|15566.9|755
1689334500000|2023-07-14 11:35:00|15576.3|15574.3|15572.4|15570.4|15578.4|15576.4|15572.2|15570.2|986
1689334800000|2023-07-14 11:40:00|15572.3|15570.3|15573.7|15571.7|15575.4|15573.4|15565.4|15563.4|920
1689335100000|2023-07-14 11:45:00|15573.5|15571.5|15580.2|15578.2|15583.2|15581.2|15573.4|15571.4|1054
1689335400000|2023-07-14 11:50:00|15580.4|15578.4|15581.2|15579.2|15583.4|15581.4|15576.9|15574.9|841
1689335700000|2023-07-14 11:55:00|15581|15579|15577|15575|15581.9|15579.9|15573.4|15571.4|560
1689336000000|2023-07-14 12:00:00|15577.2|15575.2|15580.9|15578.9|15583.7|15581.7|15577|15575|831
1689336300000|2023-07-14 12:05:00|15580.8|15578.8|15588.2|15586.2|15588.9|15586.9|15580.7|15578.7|1249
1689336600000|2023-07-14 12:10:00|15588.4|15586.4|15588.9|15586.9|15591.2|15589.2|15587|15585|1073
1689336900000|2023-07-14 12:15:00|15588.8|15586.8|15584.2|15582.2|15588.8|15586.8|15581.8|15579.8|785
1689337200000|2023-07-14 12:20:00|15584.4|15582.4|15585.7|15583.7|15588.7|15586.7|15583.9|15581.9|608
1689337500000|2023-07-14 12:25:00|15585.8|15583.8|15586|15584|15587.9|15585.9|15583.3|15581.3|546
1689337800000|2023-07-14 12:30:00|15586.2|15584.2|15583.3|15581.3|15590.7|15588.7|15583.2|15581.2|946
1689338100000|2023-07-14 12:35:00|15582.9|15580.9|15581.5|15579.5|15584.2|15582.2|15576.7|15574.7|997
1689338400000|2023-07-14 12:40:00|15581.4|15579.4|15578.7|15576.7|15581.5|15579.5|15572.5|15570.5|1368
1689338700000|2023-07-14 12:45:00|15578.9|15576.9|15582.3|15580.3|15585.3|15583.3|15578.7|15576.7|866
1689339000000|2023-07-14 12:50:00|15581.9|15579.9|15587|15585|15589.5|15587.5|15578.7|15576.7|1313
1689339300000|2023-07-14 12:55:00|15586.9|15584.9|15576.7|15574.7|15587.8|15585.8|15576|15574|1106
1689339600000|2023-07-14 13:00:00|15576.5|15574.5|15574.5|15572.5|15579.2|15577.2|15569.5|15567.5|1878
1689339900000|2023-07-14 13:05:00|15574.7|15572.7|15572.9|15570.9|15575.4|15573.4|15568.5|15566.5|1295
1689340200000|2023-07-14 13:10:00|15573.2|15571.2|15578.9|15576.9|15579.9|15577.9|15570.2|15568.2|974
1689340500000|2023-07-14 13:15:00|15579|15577|15573.7|15571.7|15583.4|15581.4|15573.4|15571.4|1253
1689340800000|2023-07-14 13:20:00|15573.4|15571.4|15570.7|15568.7|15576.2|15574.2|15569.7|15567.7|1185
1689341100000|2023-07-14 13:25:00|15570.5|15568.5|15587.7|15585.7|15587.7|15585.7|15570.3|15568.3|2905
1689341400000|2023-07-14 13:30:00|15587.2|15586.2|15625.3|15624.3|15632.9|15631.9|15587.2|15586.2|19987
1689341700000|2023-07-14 13:35:00|15625.8|15624.8|15656.6|15655.6|15662.6|15661.6|15622.6|15621.6|14022
1689342000000|2023-07-14 13:40:00|15656.8|15655.8|15635.6|15634.6|15671.4|15670.4|15633.1|15632.1|13050
1689342300000|2023-07-14 13:45:00|15636.6|15635.6|15656.3|15655.3|15660|15659|15630.8|15629.8|9777
1689342600000|2023-07-14 13:50:00|15655.3|15654.3|15673|15672|15678.7|15677.7|15655.3|15654.3|10238
1689342900000|2023-07-14 13:55:00|15673.3|15672.3|15674.2|15673.2|15677.9|15676.9|15659.3|15658.3|6583
1689343200000|2023-07-14 14:00:00|15663.3|15662.3|15671.3|15670.3|15687|15686|15638.9|15637.9|15448
1689343500000|2023-07-14 14:05:00|15670.8|15669.8|15679|15678|15681.2|15680.2|15656.4|15655.4|9210
1689343800000|2023-07-14 14:10:00|15679.3|15678.3|15700.2|15699.2|15703.7|15702.7|15679|15678|11024
1689344100000|2023-07-14 14:15:00|15700|15699|15717.2|15716.2|15719.9|15718.9|15697.8|15696.8|10989
1689344400000|2023-07-14 14:20:00|15717.3|15716.3|15708.6|15707.6|15723.3|15722.3|15703.7|15702.7|8905
1689344700000|2023-07-14 14:25:00|15708.7|15707.7|15684.4|15683.4|15708.7|15707.7|15683.9|15682.9|8547
1689345000000|2023-07-14 14:30:00|15684.6|15683.6|15692.6|15691.6|15705.4|15704.4|15676.3|15675.3|10379
1689345300000|2023-07-14 14:35:00|15693.1|15692.1|15675.2|15674.2|15694.4|15693.4|15647.6|15646.6|13602
1689345600000|2023-07-14 14:40:00|15675.6|15674.6|15660.2|15659.2|15677.7|15676.7|15657.3|15656.3|9271
1689345900000|2023-07-14 14:45:00|15660.3|15659.3|15629.8|15628.8|15664.9|15663.9|15626.6|15625.6|12058
1689346200000|2023-07-14 14:50:00|15630.8|15629.8|15651.6|15650.6|15653.6|15652.6|15619.8|15618.8|10233
1689346500000|2023-07-14 14:55:00|15651.8|15650.8|15652.8|15651.8|15664.8|15663.8|15646.8|15645.8|7760
1689346800000|2023-07-14 15:00:00|15653.4|15652.4|15671.1|15670.1|15675.1|15674.1|15649.1|15648.1|7892
1689347100000|2023-07-14 15:05:00|15670.9|15669.9|15656.3|15655.3|15674.2|15673.2|15648.9|15647.9|6506
1689347400000|2023-07-14 15:10:00|15656.2|15655.2|15659.7|15658.7|15673.4|15672.4|15653.4|15652.4|5916
1689347700000|2023-07-14 15:15:00|15659.6|15658.6|15677.1|15676.1|15678.7|15677.7|15654.1|15653.1|5320
1689348000000|2023-07-14 15:20:00|15676.3|15675.3|15684.1|15683.1|15689.3|15688.3|15672.3|15671.3|6103
1689348300000|2023-07-14 15:25:00|15683.8|15682.8|15673.8|15672.8|15686.2|15685.2|15662.1|15661.1|5738
1689348600000|2023-07-14 15:30:00|15673.9|15672.9|15684.9|15683.9|15688.8|15687.8|15673.9|15672.9|5904
1689348900000|2023-07-14 15:35:00|15684.8|15683.8|15692.6|15691.6|15698.6|15697.6|15682.3|15681.3|6349
1689349200000|2023-07-14 15:40:00|15692.4|15691.4|15675.1|15674.1|15692.4|15691.4|15671.4|15670.4|4671
1689349500000|2023-07-14 15:45:00|15675.2|15674.2|15674.6|15673.6|15679.8|15678.8|15670.4|15669.4|3690
1689349800000|2023-07-14 15:50:00|15674.7|15673.7|15678.4|15677.4|15685.2|15684.2|15670.4|15669.4|4196
1689350100000|2023-07-14 15:55:00|15679.2|15678.2|15682.8|15681.8|15685.4|15684.4|15673.4|15672.4|3323
1689350400000|2023-07-14 16:00:00|15682.9|15681.9|15663.6|15662.6|15684.8|15683.8|15662.1|15661.1|5104
1689350700000|2023-07-14 16:05:00|15663.8|15662.8|15661.3|15660.3|15665.7|15664.7|15650.6|15649.6|5539
1689351000000|2023-07-14 16:10:00|15661.6|15660.6|15648.3|15647.3|15666.7|15665.7|15647.3|15646.3|4291
1689351300000|2023-07-14 16:15:00|15648.6|15647.6|15642.8|15641.8|15658.8|15657.8|15642.6|15641.6|4916
1689351600000|2023-07-14 16:20:00|15642.6|15641.6|15630.8|15629.8|15656.7|15655.7|15630.7|15629.7|5814
1689351900000|2023-07-14 16:25:00|15631.3|15630.3|15640.6|15639.6|15645.8|15644.8|15630.4|15629.4|4918
1689352200000|2023-07-14 16:30:00|15640.7|15639.7|15651.1|15650.1|15652.4|15651.4|15631.1|15630.1|4836
1689352500000|2023-07-14 16:35:00|15651.2|15650.2|15654.7|15653.7|15657.8|15656.8|15648.2|15647.2|3101
1689352800000|2023-07-14 16:40:00|15654.8|15653.8|15652.8|15651.8|15659.1|15658.1|15643.3|15642.3|3799
1689353100000|2023-07-14 16:45:00|15651.8|15650.8|15644.1|15643.1|15653.3|15652.3|15621.2|15620.2|7378
1689353400000|2023-07-14 16:50:00|15644.2|15643.2|15632.7|15631.7|15645.6|15644.6|15629.7|15628.7|4212
1689353700000|2023-07-14 16:55:00|15632.8|15631.8|15631.4|15630.4|15632.8|15631.8|15621.2|15620.2|4164
1689354000000|2023-07-14 17:00:00|15630.9|15629.9|15604.7|15603.7|15632.7|15631.7|15600.2|15599.2|8246
1689354300000|2023-07-14 17:05:00|15604.5|15603.5|15601.6|15600.6|15606.2|15605.2|15590.9|15589.9|6835
1689354600000|2023-07-14 17:10:00|15601.7|15600.7|15616.2|15615.2|15617.7|15616.7|15592.6|15591.6|5744
1689354900000|2023-07-14 17:15:00|15616.1|15615.1|15603.9|15602.9|15624.4|15623.4|15603.7|15602.7|5587
1689355200000|2023-07-14 17:20:00|15604|15603|15612|15611|15614.7|15613.7|15597.7|15596.7|3563
1689355500000|2023-07-14 17:25:00|15612.2|15611.2|15619.1|15618.1|15620.9|15619.9|15604.7|15603.7|3411
1689355800000|2023-07-14 17:30:00|15619|15618|15625.4|15624.4|15626.5|15625.5|15610.6|15609.6|4696
1689356100000|2023-07-14 17:35:00|15625|15624|15631.4|15630.4|15631.6|15630.6|15617.4|15616.4|3603
1689356400000|2023-07-14 17:40:00|15632.2|15631.2|15614.4|15613.4|15632.5|15631.5|15614.1|15613.1|3789
1689356700000|2023-07-14 17:45:00|15614.2|15613.2|15628|15627|15630.6|15629.6|15613.2|15612.2|3021
1689357000000|2023-07-14 17:50:00|15627.9|15626.9|15620.2|15619.2|15628.4|15627.4|15618.2|15617.2|2527
1689357300000|2023-07-14 17:55:00|15620|15619|15606|15605|15623.4|15622.4|15603|15602|3926
1689357600000|2023-07-14 18:00:00|15606.2|15605.2|15621.5|15620.5|15624.6|15623.6|15606|15605|3402
1689357900000|2023-07-14 18:05:00|15621.2|15620.2|15625.7|15624.7|15629.2|15628.2|15618.1|15617.1|2450
1689358200000|2023-07-14 18:10:00|15626|15625|15625.5|15624.5|15627.6|15626.6|15617.7|15616.7|2321
1689358500000|2023-07-14 18:15:00|15625.4|15624.4|15622.7|15621.7|15627.6|15626.6|15615.2|15614.2|2743
1689358800000|2023-07-14 18:20:00|15622.1|15621.1|15598.1|15597.1|15624.1|15623.1|15591.3|15590.3|5925
1689359100000|2023-07-14 18:25:00|15598.4|15597.4|15583.6|15582.6|15598.6|15597.6|15581.5|15580.5|6433
1689359400000|2023-07-14 18:30:00|15583.5|15582.5|15579|15578|15589.5|15588.5|15572.5|15571.5|5864
1689359700000|2023-07-14 18:35:00|15578.9|15577.9|15572.9|15571.9|15581.4|15580.4|15566.3|15565.3|5223
1689360000000|2023-07-14 18:40:00|15573|15572|15574|15573|15585.9|15584.9|15570.6|15569.6|4484
1689360300000|2023-07-14 18:45:00|15573.9|15572.9|15581.3|15580.3|15582.6|15581.6|15569.3|15568.3|3089
1689360600000|2023-07-14 18:50:00|15581.1|15580.1|15589.4|15588.4|15596.5|15595.5|15577.8|15576.8|4128
1689360900000|2023-07-14 18:55:00|15589.5|15588.5|15562.1|15561.1|15592|15591|15560.3|15559.3|6174
1689361200000|2023-07-14 19:00:00|15562.4|15561.4|15543.8|15542.8|15563.6|15562.6|15538.1|15537.1|10749
1689361500000|2023-07-14 19:05:00|15544.1|15543.1|15552|15551|15553.3|15552.3|15531.4|15530.4|6985
1689361800000|2023-07-14 19:10:00|15551.9|15550.9|15552.1|15551.1|15553.4|15552.4|15538.9|15537.9|4440
1689362100000|2023-07-14 19:15:00|15552.3|15551.3|15556.3|15555.3|15565.1|15564.1|15551.1|15550.1|6120
1689362400000|2023-07-14 19:20:00|15556.1|15555.1|15540.3|15539.3|15559.8|15558.8|15535.9|15534.9|5121
1689362700000|2023-07-14 19:25:00|15540|15539|15543.9|15542.9|15544.3|15543.3|15531.1|15530.1|4435
1689363000000|2023-07-14 19:30:00|15544.3|15543.3|15554.1|15553.1|15554.1|15553.1|15537.4|15536.4|4723
1689363300000|2023-07-14 19:35:00|15554.3|15553.3|15548|15547|15554.3|15553.3|15540.8|15539.8|3392
1689363600000|2023-07-14 19:40:00|15546.4|15545.4|15545.3|15544.3|15554.9|15553.9|15542.2|15541.2|4026
1689363900000|2023-07-14 19:45:00|15545.5|15544.5|15537.9|15536.9|15554.8|15553.8|15532.9|15531.9|5707
1689364200000|2023-07-14 19:50:00|15533.8|15532.8|15552.7|15551.7|15563.2|15562.2|15529|15528|8790
1689364500000|2023-07-14 19:55:00|15552.8|15551.8|15567.3|15566.3|15569.3|15568.3|15544.3|15543.3|15758
1689364800000|2023-07-14 20:00:00|15567.8|15565.8|15570.4|15568.4|15570.8|15568.8|15557|15555|7238
1689365100000|2023-07-14 20:05:00|15570.5|15568.5|15569.3|15567.3|15574.5|15572.5|15565.5|15563.5|2276
1689365400000|2023-07-14 20:10:00|15568.3|15566.3|15569.8|15567.8|15570.8|15568.8|15565.4|15563.4|1247
1689365700000|2023-07-14 20:15:00|15569.9|15567.9|15563.5|15561.5|15569.9|15567.9|15563.3|15561.3|724
1689366000000|2023-07-14 20:20:00|15563.4|15561.4|15562|15560|15564|15562|15559.7|15557.7|469
1689366300000|2023-07-14 20:25:00|15561.9|15559.9|15560.5|15558.5|15563.8|15561.8|15560.4|15558.4|338
1689366600000|2023-07-14 20:30:00|15560.4|15558.4|15560.8|15558.8|15562.8|15560.8|15560.3|15558.3|281
1689366900000|2023-07-14 20:35:00|15560.3|15558.3|15560.2|15558.2|15561.4|15559.4|15559.2|15557.2|284
1689367200000|2023-07-14 20:40:00|15560|15558|15557.3|15555.3|15560.4|15558.4|15556.4|15554.4|523
1689367500000|2023-07-14 20:45:00|15557.4|15555.4|15558.5|15556.5|15558.9|15556.9|15555.2|15553.2|344
1689367800000|2023-07-14 20:50:00|15558.7|15556.7|15562.9|15560.9|15563.7|15561.7|15558.3|15556.3|255
1689368100000|2023-07-14 20:55:00|15563|15561|15559.8|15554.8|15563.9|15561.9|15557|15554.6|292
1689544800000|2023-07-16 22:00:00|15553.7|15551.7|15550.1|15548.1|15554.6|15552.6|15546.5|15544.5|1003
1689545100000|2023-07-16 22:05:00|15550.3|15548.3|15553.1|15551.1|15555.8|15553.8|15550.3|15548.3|357
1689545400000|2023-07-16 22:10:00|15553.2|15551.2|15550.1|15548.1|15554.1|15552.1|15544.1|15542.1|646
1689545700000|2023-07-16 22:15:00|15550|15548|15554.6|15552.6|15555|15553|15546.5|15544.5|369
1689546000000|2023-07-16 22:20:00|15554.5|15552.5|15554|15552|15558.3|15556.3|15552.3|15550.3|563
1689546300000|2023-07-16 22:25:00|15554.3|15552.3|15554.7|15552.7|15555.1|15553.1|15552.3|15550.3|125
1689546600000|2023-07-16 22:30:00|15554.8|15552.8|15557.3|15555.3|15558|15556|15553.6|15551.6|171
1689546900000|2023-07-16 22:35:00|15557.2|15555.2|15553.8|15551.8|15558|15556|15553.1|15551.1|106
1689547200000|2023-07-16 22:40:00|15554|15552|15545.1|15543.1|15555.5|15553.5|15545|15543|273
1689547500000|2023-07-16 22:45:00|15545.2|15543.2|15546.8|15544.8|15547.8|15545.8|15543.3|15541.3|250
1689547800000|2023-07-16 22:50:00|15547|15545|15543.8|15541.8|15547.7|15545.7|15543.5|15541.5|119
1689548100000|2023-07-16 22:55:00|15544|15542|15546.1|15544.1|15547.6|15545.6|15543.8|15541.8|125
1689548400000|2023-07-16 23:00:00|15546.2|15544.2|15547.3|15545.3|15549.7|15547.7|15546.2|15544.2|199
1689548700000|2023-07-16 23:05:00|15547.2|15545.2|15545.2|15543.2|15547.7|15545.7|15544.6|15542.6|185
1689549000000|2023-07-16 23:10:00|15545.3|15543.3|15544.8|15542.8|15545.8|15543.8|15541.8|15539.8|161
1689549300000|2023-07-16 23:15:00|15545|15543|15536.1|15534.1|15545|15543|15536.1|15534.1|362
1689549600000|2023-07-16 23:20:00|15536.2|15534.2|15532|15530|15539|15537|15531.2|15529.2|499
1689549900000|2023-07-16 23:25:00|15532.1|15530.1|15535.6|15533.6|15536|15534|15531|15529|347
1689550200000|2023-07-16 23:30:00|15535.5|15533.5|15538|15536|15538|15536|15533|15531|204
1689550500000|2023-07-16 23:35:00|15538.2|15536.2|15539.2|15537.2|15541|15539|15537.6|15535.6|193
1689550800000|2023-07-16 23:40:00|15539.1|15537.1|15541.5|15539.5|15541.5|15539.5|15538.5|15536.5|144
1689551100000|2023-07-16 23:45:00|15541.6|15539.6|15536.2|15534.2|15544.7|15542.7|15536.2|15534.2|397
1689551400000|2023-07-16 23:50:00|15536.3|15534.3|15533.2|15531.2|15538.7|15536.7|15530.3|15528.3|489
1689551700000|2023-07-16 23:55:00|15533|15531|15535.1|15533.1|15536.1|15534.1|15532.7|15530.7|113
1689552000000|2023-07-17 00:00:00|15535.2|15533.2|15535.1|15533.1|15535.7|15533.7|15531.5|15529.5|330
1689552300000|2023-07-17 00:05:00|15535|15533|15534.8|15532.8|15538|15536|15534.7|15532.7|263
1689552600000|2023-07-17 00:10:00|15534.7|15532.7|15535.7|15533.7|15536.6|15534.6|15530.6|15528.6|217
1689552900000|2023-07-17 00:15:00|15535.8|15533.8|15536.5|15534.5|15538.1|15536.1|15533.1|15531.1|253
1689553200000|2023-07-17 00:20:00|15536.3|15534.3|15534|15532|15536.3|15534.3|15532.5|15530.5|136
1689553500000|2023-07-17 00:25:00|15534.5|15532.5|15532|15530|15534.7|15532.7|15531.2|15529.2|213
1689553800000|2023-07-17 00:30:00|15532.5|15530.5|15540.2|15538.2|15541|15539|15531.2|15529.2|526
1689554100000|2023-07-17 00:35:00|15539.5|15537.5|15540.2|15538.2|15540.7|15538.7|15537.3|15535.3|252
1689554400000|2023-07-17 00:40:00|15540.5|15538.5|15545.2|15543.2|15549|15547|15539.3|15537.3|565
1689554700000|2023-07-17 00:45:00|15545.3|15543.3|15544.7|15542.7|15547.5|15545.5|15544.7|15542.7|146
1689555000000|2023-07-17 00:50:00|15544.6|15542.6|15543.8|15541.8|15546|15544|15542.6|15540.6|279
1689555300000|2023-07-17 00:55:00|15544.2|15542.2|15544|15542|15545|15543|15542.8|15540.8|118
1689555600000|2023-07-17 01:00:00|15544.2|15542.2|15546.2|15544.2|15548.5|15546.5|15544.2|15542.2|310
1689555900000|2023-07-17 01:05:00|15546.3|15544.3|15549.5|15547.5|15549.6|15547.6|15538.3|15536.3|420
1689556200000|2023-07-17 01:10:00|15549.2|15547.2|15553.7|15551.7|15554|15552|15548.3|15546.3|494
1689556500000|2023-07-17 01:15:00|15553.8|15551.8|15554.5|15552.5|15555.3|15553.3|15551.5|15549.5|358
1689556800000|2023-07-17 01:20:00|15554.6|15552.6|15552.2|15550.2|15555.1|15553.1|15551.8|15549.8|299
1689557100000|2023-07-17 01:25:00|15552.1|15550.1|15555.5|15553.5|15555.6|15553.6|15550|15548|414
1689557400000|2023-07-17 01:30:00|15555.6|15553.6|15552.2|15550.2|15557.3|15555.3|15551.7|15549.7|317
1689557700000|2023-07-17 01:35:00|15552.1|15550.1|15550.6|15548.6|15554.6|15552.6|15548.8|15546.8|281
1689558000000|2023-07-17 01:40:00|15550.5|15548.5|15548.2|15546.2|15550.5|15548.5|15547.2|15545.2|281
1689558300000|2023-07-17 01:45:00|15548.3|15546.3|15549|15547|15550.5|15548.5|15546.2|15544.2|286
1689558600000|2023-07-17 01:50:00|15548.8|15546.8|15547.1|15545.1|15549|15547|15546.1|15544.1|153
1689558900000|2023-07-17 01:55:00|15547.2|15545.2|15545.8|15543.8|15547.5|15545.5|15545.2|15543.2|181
1689559200000|2023-07-17 02:00:00|15536.6|15534.6|15551.2|15549.2|15551.6|15549.6|15536.6|15534.6|962
1689559500000|2023-07-17 02:05:00|15551.7|15549.7|15553.5|15551.5|15553.8|15551.8|15549.2|15547.2|358
1689559800000|2023-07-17 02:10:00|15553.6|15551.6|15551|15549|15554.8|15552.8|15550.2|15548.2|287
1689560100000|2023-07-17 02:15:00|15551.1|15549.1|15550.5|15548.5|15552.3|15550.3|15549.7|15547.7|136
1689560400000|2023-07-17 02:20:00|15550.1|15548.1|15550.6|15548.6|15551.2|15549.2|15549.5|15547.5|118
1689560700000|2023-07-17 02:25:00|15550.7|15548.7|15551.2|15549.2|15552|15550|15549.5|15547.5|66
1689561000000|2023-07-17 02:30:00|15551.3|15549.3|15550.5|15548.5|15551.3|15549.3|15548.1|15546.1|273
1689561300000|2023-07-17 02:35:00|15550.3|15548.3|15549.7|15547.7|15550.7|15548.7|15547.7|15545.7|117
1689561600000|2023-07-17 02:40:00|15549.8|15547.8|15548|15546|15550.5|15548.5|15546.8|15544.8|143
1689561900000|2023-07-17 02:45:00|15547.8|15545.8|15549|15547|15549|15547|15547.5|15545.5|78
1689562200000|2023-07-17 02:50:00|15549.1|15547.1|15550|15548|15550.2|15548.2|15548.1|15546.1|78
1689562500000|2023-07-17 02:55:00|15550.1|15548.1|15547.5|15545.5|15551|15549|15546.8|15544.8|143
1689562800000|2023-07-17 03:00:00|15547.6|15545.6|15550|15548|15550.5|15548.5|15547.6|15545.6|119
1689563100000|2023-07-17 03:05:00|15550.1|15548.1|15552|15550|15552.1|15550.1|15549.6|15547.6|153
1689563400000|2023-07-17 03:10:00|15552.1|15550.1|15549|15547|15552.3|15550.3|15548.5|15546.5|117
1689563700000|2023-07-17 03:15:00|15548.8|15546.8|15550.5|15548.5|15552.1|15550.1|15547.6|15545.6|191
1689564000000|2023-07-17 03:20:00|15550.3|15548.3|15551.5|15549.5|15552|15550|15550.2|15548.2|103
1689564300000|2023-07-17 03:25:00|15551.7|15549.7|15549.7|15547.7|15551.8|15549.8|15548|15546|116
1689564600000|2023-07-17 03:30:00|15549.6|15547.6|15547.8|15545.8|15550.7|15548.7|15547.8|15545.8|92
1689564900000|2023-07-17 03:35:00|15547.7|15545.7|15551|15549|15551.6|15549.6|15547.3|15545.3|241
1689565200000|2023-07-17 03:40:00|15551.2|15549.2|15545.2|15543.2|15551.2|15549.2|15544|15542|309
1689565500000|2023-07-17 03:45:00|15545.1|15543.1|15544.5|15542.5|15545.7|15543.7|15543.6|15541.6|137
1689565800000|2023-07-17 03:50:00|15544.7|15542.7|15543.2|15541.2|15545.2|15543.2|15542.3|15540.3|206
1689566100000|2023-07-17 03:55:00|15543.1|15541.1|15545|15543|15545.5|15543.5|15542.2|15540.2|123
1689566400000|2023-07-17 04:00:00|15545.1|15543.1|15544|15542|15545.3|15543.3|15543.1|15541.1|114
1689566700000|2023-07-17 04:05:00|15543.7|15541.7|15542.1|15540.1|15544.2|15542.2|15541.8|15539.8|148
1689567000000|2023-07-17 04:10:00|15542.2|15540.2|15542.2|15540.2|15542.7|15540.7|15541.5|15539.5|114
1689567300000|2023-07-17 04:15:00|15542.3|15540.3|15545.2|15543.2|15546|15544|15542.3|15540.3|181
1689567600000|2023-07-17 04:20:00|15545.3|15543.3|15544|15542|15545.6|15543.6|15543.3|15541.3|90
1689567900000|2023-07-17 04:25:00|15544.1|15542.1|15544.7|15542.7|15545|15543|15543.7|15541.7|64
1689568200000|2023-07-17 04:30:00|15544.6|15542.6|15546.2|15544.2|15546.5|15544.5|15544.2|15542.2|177
1689568500000|2023-07-17 04:35:00|15546|15544|15549.5|15547.5|15550|15548|15543.3|15541.3|310
1689568800000|2023-07-17 04:40:00|15549.8|15547.8|15548.2|15546.2|15550.1|15548.1|15548.1|15546.1|133
1689569100000|2023-07-17 04:45:00|15548.1|15546.1|15550.2|15548.2|15550.2|15548.2|15548.1|15546.1|108
1689569400000|2023-07-17 04:50:00|15550.3|15548.3|15550|15548|15550.7|15548.7|15549.2|15547.2|118
1689569700000|2023-07-17 04:55:00|15550.1|15548.1|15550|15548|15550.7|15548.7|15549|15547|105
1689570000000|2023-07-17 05:00:00|15549.7|15547.7|15551.5|15549.5|15552.5|15550.5|15549.3|15547.3|215
1689570300000|2023-07-17 05:05:00|15551.6|15549.6|15550.2|15548.2|15552.2|15550.2|15549.5|15547.5|149
1689570600000|2023-07-17 05:10:00|15550.3|15548.3|15555.5|15553.5|15556.5|15554.5|15550.3|15548.3|310
1689570900000|2023-07-17 05:15:00|15555.3|15553.3|15559.2|15557.2|15559.2|15557.2|15552.7|15550.7|503
1689571200000|2023-07-17 05:20:00|15559|15557|15554.3|15552.3|15559.2|15557.2|15553.2|15551.2|260
1689571500000|2023-07-17 05:25:00|15554.5|15552.5|15554.7|15552.7|15555.8|15553.8|15552.7|15550.7|169
1689571800000|2023-07-17 05:30:00|15554.6|15552.6|15556.6|15554.6|15557.2|15555.2|15553.5|15551.5|276
1689572100000|2023-07-17 05:35:00|15556.7|15554.7|15555|15553|15557.5|15555.5|15553.7|15551.7|166
1689572400000|2023-07-17 05:40:00|15555.3|15553.3|15556.7|15554.7|15557.5|15555.5|15553.5|15551.5|131
1689572700000|2023-07-17 05:45:00|15556.2|15554.2|15554.1|15552.1|15556.5|15554.5|15553.3|15551.3|103
1689573000000|2023-07-17 05:50:00|15554|15552|15553.5|15551.5|15555.7|15553.7|15552.7|15550.7|156
1689573300000|2023-07-17 05:55:00|15553.6|15551.6|15551.3|15549.3|15553.8|15551.8|15550.7|15548.7|275
1689573600000|2023-07-17 06:00:00|15551.2|15549.2|15548.8|15546.8|15552.2|15550.2|15548.2|15546.2|415
1689573900000|2023-07-17 06:05:00|15549|15547|15549.5|15547.5|15552|15550|15545|15543|436
1689574200000|2023-07-17 06:10:00|15549.7|15547.7|15548|15546|15551.3|15549.3|15547.1|15545.1|161
1689574500000|2023-07-17 06:15:00|15548.1|15546.1|15552.2|15550.2|15553|15551|15548.1|15546.1|252
1689574800000|2023-07-17 06:20:00|15552.5|15550.5|15550.7|15548.7|15554.5|15552.5|15550.3|15548.3|204
1689575100000|2023-07-17 06:25:00|15550.8|15548.8|15554.8|15552.8|15555|15553|15550.1|15548.1|167
1689575400000|2023-07-17 06:30:00|15554.7|15552.7|15554.8|15552.8|15556|15554|15553|15551|173
1689575700000|2023-07-17 06:35:00|15555.2|15553.2|15557|15555|15557.5|15555.5|15552|15550|209
1689576000000|2023-07-17 06:40:00|15557.1|15555.1|15560.7|15558.7|15561.5|15559.5|15557.1|15555.1|407
1689576300000|2023-07-17 06:45:00|15560.8|15558.8|15562.7|15560.7|15564|15562|15560.2|15558.2|430
1689576600000|2023-07-17 06:50:00|15562.8|15560.8|15558.2|15556.2|15564.8|15562.8|15558.1|15556.1|389
1689576900000|2023-07-17 06:55:00|15558.3|15556.3|15562.6|15560.6|15563.5|15561.5|15558|15556|220
1689577200000|2023-07-17 07:00:00|15563|15561|15564|15562|15566.8|15564.8|15555.7|15553.7|1251
1689577500000|2023-07-17 07:05:00|15564.1|15562.1|15572.6|15570.6|15574.6|15572.6|15563.6|15561.6|858
1689577800000|2023-07-17 07:10:00|15572.5|15570.5|15581.6|15579.6|15582.6|15580.6|15571.1|15569.1|1261
1689578100000|2023-07-17 07:15:00|15581.5|15579.5|15580.1|15578.1|15582|15580|15574.8|15572.8|610
1689578400000|2023-07-17 07:20:00|15580|15578|15582.8|15580.8|15583.8|15581.8|15576.8|15574.8|657
1689578700000|2023-07-17 07:25:00|15582.7|15580.7|15585.6|15583.6|15586.3|15584.3|15579.5|15577.5|478
1689579000000|2023-07-17 07:30:00|15585.5|15583.5|15584.1|15582.1|15587|15585|15579.3|15577.3|650
1689579300000|2023-07-17 07:35:00|15584|15582|15584.2|15582.2|15587|15585|15581.2|15579.2|422
1689579600000|2023-07-17 07:40:00|15584.1|15582.1|15584.5|15582.5|15589.5|15587.5|15583.6|15581.6|397
1689579900000|2023-07-17 07:45:00|15584.8|15582.8|15584.3|15582.3|15585.8|15583.8|15577.7|15575.7|608
1689580200000|2023-07-17 07:50:00|15584.5|15582.5|15587.7|15585.7|15587.8|15585.8|15582.5|15580.5|235
1689580500000|2023-07-17 07:55:00|15587.6|15585.6|15584.5|15582.5|15587.6|15585.6|15580|15578|547
1689580800000|2023-07-17 08:00:00|15584.6|15582.6|15583|15581|15585.5|15583.5|15581.2|15579.2|537
1689581100000|2023-07-17 08:05:00|15582.8|15580.8|15591.5|15589.5|15591.5|15589.5|15582.7|15580.7|508
1689581400000|2023-07-17 08:10:00|15591.6|15589.6|15592.7|15590.7|15593.8|15591.8|15589|15587|836
1689581700000|2023-07-17 08:15:00|15592.8|15590.8|15594.5|15592.5|15594.8|15592.8|15589.8|15587.8|614
1689582000000|2023-07-17 08:20:00|15594.1|15592.1|15594|15592|15596.6|15594.6|15591.7|15589.7|491
1689582300000|2023-07-17 08:25:00|15593.8|15591.8|15592|15590|15594.7|15592.7|15592|15590|239
1689582600000|2023-07-17 08:30:00|15591.8|15589.8|15590.1|15588.1|15592.1|15590.1|15586.6|15584.6|631
1689582900000|2023-07-17 08:35:00|15590|15588|15591.6|15589.6|15592.3|15590.3|15588.5|15586.5|193
1689583200000|2023-07-17 08:40:00|15591.5|15589.5|15581.5|15579.5|15591.7|15589.7|15581.3|15579.3|597
1689583500000|2023-07-17 08:45:00|15581.6|15579.6|15584|15582|15584.7|15582.7|15581.1|15579.1|410
1689583800000|2023-07-17 08:50:00|15584.1|15582.1|15581.8|15579.8|15586.5|15584.5|15580.8|15578.8|516
1689584100000|2023-07-17 08:55:00|15582|15580|15579.5|15577.5|15582.1|15580.1|15578.6|15576.6|470
1689584400000|2023-07-17 09:00:00|15579.2|15577.2|15577.2|15575.2|15580.1|15578.1|15577.2|15575.2|527
1689584700000|2023-07-17 09:05:00|15577.1|15575.1|15571.2|15569.2|15578.7|15576.7|15570.7|15568.7|868
1689585000000|2023-07-17 09:10:00|15571.3|15569.3|15572.5|15570.5|15574|15572|15570.1|15568.1|476
1689585300000|2023-07-17 09:15:00|15572.6|15570.6|15578.2|15576.2|15579.3|15577.3|15571.1|15569.1|447
1689585600000|2023-07-17 09:20:00|15578.1|15576.1|15571.7|15569.7|15581.5|15579.5|15571.7|15569.7|632
1689585900000|2023-07-17 09:25:00|15571.8|15569.8|15573.5|15571.5|15575.5|15573.5|15569.2|15567.2|349
1689586200000|2023-07-17 09:30:00|15573.1|15571.1|15577.5|15575.5|15578.8|15576.8|15571|15569|487
1689586500000|2023-07-17 09:35:00|15577.3|15575.3|15572.7|15570.7|15578.3|15576.3|15571.5|15569.5|437
1689586800000|2023-07-17 09:40:00|15572.6|15570.6|15570.1|15568.1|15576.2|15574.2|15569|15567|605
1689587100000|2023-07-17 09:45:00|15570|15568|15562.2|15560.2|15572.3|15570.3|15561.5|15559.5|855
1689587400000|2023-07-17 09:50:00|15562.1|15560.1|15558.3|15556.3|15564.1|15562.1|15555.2|15553.2|878
1689587700000|2023-07-17 09:55:00|15558.2|15556.2|15556.7|15554.7|15560.5|15558.5|15556|15554|492
1689588000000|2023-07-17 10:00:00|15557.3|15555.3|15559.3|15557.3|15561|15559|15557|15555|491
1689588300000|2023-07-17 10:05:00|15559.2|15557.2|15558|15556|15562.5|15560.5|15557|15555|528
1689588600000|2023-07-17 10:10:00|15557.8|15555.8|15558|15556|15561.2|15559.2|15555.8|15553.8|309
1689588900000|2023-07-17 10:15:00|15557.6|15555.6|15557.6|15555.6|15558.7|15556.7|15547|15545|1100
1689589200000|2023-07-17 10:20:00|15558|15556|15559|15557|15560.6|15558.6|15552.8|15550.8|485
1689589500000|2023-07-17 10:25:00|15559.1|15557.1|15558.7|15556.7|15559.7|15557.7|15556.6|15554.6|264
1689589800000|2023-07-17 10:30:00|15559|15557|15562.7|15560.7|15562.8|15560.8|15557|15555|389
1689590100000|2023-07-17 10:35:00|15562.8|15560.8|15558.6|15556.6|15563.7|15561.7|15557.7|15555.7|322
1689590400000|2023-07-17 10:40:00|15558.7|15556.7|15560.5|15558.5|15561.3|15559.3|15557.3|15555.3|316
1689590700000|2023-07-17 10:45:00|15560.3|15558.3|15564.2|15562.2|15567|15565|15559.7|15557.7|468
1689591000000|2023-07-17 10:50:00|15564|15562|15560.5|15558.5|15564.7|15562.7|15559.1|15557.1|455
1689591300000|2023-07-17 10:55:00|15560.6|15558.6|15553.7|15551.7|15563.2|15561.2|15553.2|15551.2|742
1689591600000|2023-07-17 11:00:00|15553.5|15551.5|15561|15559|15562|15560|15553.5|15551.5|487
1689591900000|2023-07-17 11:05:00|15561.3|15559.3|15564.2|15562.2|15570|15568|15561|15559|853
1689592200000|2023-07-17 11:10:00|15564.1|15562.1|15567.8|15565.8|15568|15566|15562.8|15560.8|314
1689592500000|2023-07-17 11:15:00|15567.7|15565.7|15572|15570|15572|15570|15565.5|15563.5|578
1689592800000|2023-07-17 11:20:00|15571.8|15569.8|15561.6|15559.6|15572|15570|15560.7|15558.7|654
1689593100000|2023-07-17 11:25:00|15561.8|15559.8|15564.5|15562.5|15565|15563|15561.5|15559.5|406
1689593400000|2023-07-17 11:30:00|15564.7|15562.7|15568|15566|15570.5|15568.5|15564|15562|514
1689593700000|2023-07-17 11:35:00|15567.8|15565.8|15564.6|15562.6|15568.5|15566.5|15564.2|15562.2|408
1689594000000|2023-07-17 11:40:00|15564.5|15562.5|15566|15564|15566.3|15564.3|15561.2|15559.2|429
1689594300000|2023-07-17 11:45:00|15566.1|15564.1|15562.7|15560.7|15566.2|15564.2|15562.1|15560.1|378
1689594600000|2023-07-17 11:50:00|15562.5|15560.5|15557.2|15555.2|15564.7|15562.7|15554.3|15552.3|849
1689594900000|2023-07-17 11:55:00|15557|15555|15557.7|15555.7|15559.1|15557.1|15556|15554|331
1689595200000|2023-07-17 12:00:00|15557.8|15555.8|15565.2|15563.2|15566.2|15564.2|15555|15553|774
1689595500000|2023-07-17 12:05:00|15565.3|15563.3|15551.1|15549.1|15565.7|15563.7|15551|15549|801
1689595800000|2023-07-17 12:10:00|15550.8|15548.8|15555.7|15553.7|15556.5|15554.5|15547.6|15545.6|619
1689596100000|2023-07-17 12:15:00|15555.8|15553.8|15556.3|15554.3|15560.5|15558.5|15555.6|15553.6|564
1689596400000|2023-07-17 12:20:00|15556.2|15554.2|15561.8|15559.8|15562.5|15560.5|15555.5|15553.5|875
1689596700000|2023-07-17 12:25:00|15561.7|15559.7|15565.2|15563.2|15570.5|15568.5|15558.7|15556.7|1057
1689597000000|2023-07-17 12:30:00|15558.7|15556.7|15570|15568|15574.3|15572.3|15555.7|15553.7|1825
1689597300000|2023-07-17 12:35:00|15568.8|15566.8|15564|15562|15569.3|15567.3|15558.2|15556.2|1271
1689597600000|2023-07-17 12:40:00|15563.1|15561.1|15566.5|15564.5|15567.7|15565.7|15560.3|15558.3|593
1689597900000|2023-07-17 12:45:00|15566.3|15564.3|15563.1|15561.1|15568|15566|15561.1|15559.1|429
1689598200000|2023-07-17 12:50:00|15563.2|15561.2|15564.7|15562.7|15566.8|15564.8|15560|15558|562
1689598500000|2023-07-17 12:55:00|15565.1|15563.1|15577.2|15575.2|15577.2|15575.2|15565|15563|1084
1689598800000|2023-07-17 13:00:00|15577.1|15575.1|15582.7|15580.7|15584|15582|15571.5|15569.5|1733
1689599100000|2023-07-17 13:05:00|15582.8|15580.8|15592|15590|15592.5|15590.5|15580.3|15578.3|2530
1689599400000|2023-07-17 13:10:00|15592.2|15590.2|15580.1|15578.1|15592.6|15590.6|15579|15577|1503
1689599700000|2023-07-17 13:15:00|15580.2|15578.2|15589.2|15587.2|15590|15588|15579.6|15577.6|1147
1689600000000|2023-07-17 13:20:00|15589.1|15587.1|15586.7|15584.7|15591|15589|15584.2|15582.2|1044
1689600300000|2023-07-17 13:25:00|15589.5|15587.5|15597.5|15595.5|15597.6|15595.6|15588|15586|2516
1689600600000|2023-07-17 13:30:00|15597.6|15595.6|15619|15618|15632.1|15631.1|15594.5|15593.5|18311
1689600900000|2023-07-17 13:35:00|15618.5|15617.5|15633.5|15632.5|15649.2|15648.2|15618.3|15617.3|13550
1689601200000|2023-07-17 13:40:00|15633.7|15632.7|15607|15606|15643|15642|15606.2|15605.2|10615
1689601500000|2023-07-17 13:45:00|15608.3|15607.3|15588.7|15587.7|15609.2|15608.2|15583.5|15582.5|13376
1689601800000|2023-07-17 13:50:00|15586.8|15585.8|15589.3|15588.3|15598.1|15597.1|15574.4|15573.4|10450
1689602100000|2023-07-17 13:55:00|15589.6|15588.6|15605.6|15604.6|15608.6|15607.6|15577.6|15576.6|9635
1689602400000|2023-07-17 14:00:00|15605.8|15604.8|15615.6|15614.6|15616.8|15615.8|15599.4|15598.4|8927
1689602700000|2023-07-17 14:05:00|15615.3|15614.3|15623.3|15622.3|15623.6|15622.6|15594.8|15593.8|7717
1689603000000|2023-07-17 14:10:00|15622.4|15621.4|15618.9|15617.9|15623.1|15622.1|15595.9|15594.9|7390
1689603300000|2023-07-17 14:15:00|15618.1|15617.1|15618.8|15617.8|15629.1|15628.1|15611.1|15610.1|6613
1689603600000|2023-07-17 14:20:00|15618.9|15617.9|15627.1|15626.1|15632.3|15631.3|15617.3|15616.3|4940
1689603900000|2023-07-17 14:25:00|15626.8|15625.8|15617.3|15616.3|15629.6|15628.6|15611.3|15610.3|4883
1689604200000|2023-07-17 14:30:00|15617.6|15616.6|15629|15628|15629.2|15628.2|15616.3|15615.3|3934
1689604500000|2023-07-17 14:35:00|15628.5|15627.5|15621|15620|15640.7|15639.7|15613.2|15612.2|8146
1689604800000|2023-07-17 14:40:00|15621.1|15620.1|15616.1|15615.1|15621.8|15620.8|15607.7|15606.7|5934
1689605100000|2023-07-17 14:45:00|15616.2|15615.2|15623.5|15622.5|15626.3|15625.3|15609|15608|5471
1689605400000|2023-07-17 14:50:00|15623.1|15622.1|15628.2|15627.2|15633.2|15632.2|15615.5|15614.5|4615
1689605700000|2023-07-17 14:55:00|15628.1|15627.1|15624.2|15623.2|15630|15629|15607.3|15606.3|6204
1689606000000|2023-07-17 15:00:00|15624.3|15623.3|15617.2|15616.2|15629.1|15628.1|15609.7|15608.7|4635
1689606300000|2023-07-17 15:05:00|15617|15616|15630.5|15629.5|15633.3|15632.3|15615|15614|4389
1689606600000|2023-07-17 15:10:00|15630.3|15629.3|15637.6|15636.6|15637.7|15636.7|15609.5|15608.5|6428
1689606900000|2023-07-17 15:15:00|15637.7|15636.7|15627.7|15626.7|15638|15637|15618.5|15617.5|5770
1689607200000|2023-07-17 15:20:00|15627.8|15626.8|15631.7|15630.7|15632.1|15631.1|15621.2|15620.2|3889
1689607500000|2023-07-17 15:25:00|15631.6|15630.6|15649|15648|15652.8|15651.8|15630.2|15629.2|8068
1689607800000|2023-07-17 15:30:00|15649.1|15648.1|15653|15652|15656.6|15655.6|15642.8|15641.8|6355
1689608100000|2023-07-17 15:35:00|15653.1|15652.1|15657.1|15656.1|15660.6|15659.6|15648.3|15647.3|4694
1689608400000|2023-07-17 15:40:00|15655.3|15654.3|15664|15663|15664.5|15663.5|15653.5|15652.5|4916
1689608700000|2023-07-17 15:45:00|15664.2|15663.2|15664|15663|15665.8|15664.8|15659|15658|4592
1689609000000|2023-07-17 15:50:00|15663.8|15662.8|15660.4|15659.4|15671.5|15670.5|15658.5|15657.5|7888
1689609300000|2023-07-17 15:55:00|15660.3|15659.3|15673.8|15672.8|15677.7|15676.7|15657.3|15656.3|5819
1689609600000|2023-07-17 16:00:00|15673.9|15672.9|15661.2|15660.2|15676|15675|15660.7|15659.7|4204
1689609900000|2023-07-17 16:05:00|15661|15660|15665.7|15664.7|15673.4|15672.4|15660.5|15659.5|3351
1689610200000|2023-07-17 16:10:00|15665.4|15664.4|15663.2|15662.2|15670.2|15669.2|15660.4|15659.4|2316
1689610500000|2023-07-17 16:15:00|15663|15662|15655.5|15654.5|15664.7|15663.7|15651.9|15650.9|4683
1689610800000|2023-07-17 16:20:00|15655.7|15654.7|15648|15647|15657.5|15656.5|15646.7|15645.7|4141
1689611100000|2023-07-17 16:25:00|15647.9|15646.9|15640.5|15639.5|15650.5|15649.5|15634.4|15633.4|5242
1689611400000|2023-07-17 16:30:00|15640.7|15639.7|15633.9|15632.9|15644.4|15643.4|15629.7|15628.7|4066
1689611700000|2023-07-17 16:35:00|15633.8|15632.8|15637.7|15636.7|15639.8|15638.8|15627.8|15626.8|3727
1689612000000|2023-07-17 16:40:00|15637.5|15636.5|15640.3|15639.3|15644.3|15643.3|15633.8|15632.8|3674
1689612300000|2023-07-17 16:45:00|15640.8|15639.8|15651.4|15650.4|15652.3|15651.3|15638.7|15637.7|3790
1689612600000|2023-07-17 16:50:00|15651.5|15650.5|15657.9|15656.9|15660.3|15659.3|15649.8|15648.8|3517
1689612900000|2023-07-17 16:55:00|15657.8|15656.8|15662.4|15661.4|15662.9|15661.9|15650.5|15649.5|3369
1689613200000|2023-07-17 17:00:00|15661.9|15660.9|15663.7|15662.7|15664.6|15663.6|15658.8|15657.8|2648
1689613500000|2023-07-17 17:05:00|15663.8|15662.8|15655.1|15654.1|15668.8|15667.8|15652.9|15651.9|5124
1689613800000|2023-07-17 17:10:00|15655.2|15654.2|15663.6|15662.6|15667.6|15666.6|15653.7|15652.7|3093
1689614100000|2023-07-17 17:15:00|15663.1|15662.1|15659.4|15658.4|15665.7|15664.7|15657.9|15656.9|1684
1689614400000|2023-07-17 17:20:00|15659.6|15658.6|15648.9|15647.9|15660.1|15659.1|15647.8|15646.8|3074
1689614700000|2023-07-17 17:25:00|15649.2|15648.2|15655.7|15654.7|15655.9|15654.9|15646.2|15645.2|2265
1689615000000|2023-07-17 17:30:00|15655.8|15654.8|15661.9|15660.9|15664.2|15663.2|15655.8|15654.8|2574
1689615300000|2023-07-17 17:35:00|15661.7|15660.7|15654.1|15653.1|15662.3|15661.3|15654.1|15653.1|2087
1689615600000|2023-07-17 17:40:00|15654.3|15653.3|15667.9|15666.9|15669.1|15668.1|15654.1|15653.1|3017
1689615900000|2023-07-17 17:45:00|15668.1|15667.1|15682.7|15681.7|15683.8|15682.8|15666.7|15665.7|5023
1689616200000|2023-07-17 17:50:00|15682.8|15681.8|15680.9|15679.9|15686.2|15685.2|15678.2|15677.2|3758
1689616500000|2023-07-17 17:55:00|15680.8|15679.8|15685.7|15684.7|15687.7|15686.7|15677.9|15676.9|2411
1689616800000|2023-07-17 18:00:00|15685.8|15684.8|15682.3|15681.3|15686.8|15685.8|15680.8|15679.8|2450
1689617100000|2023-07-17 18:05:00|15682.4|15681.4|15683.8|15682.8|15685.6|15684.6|15674.2|15673.2|2834
1689617400000|2023-07-17 18:10:00|15683.9|15682.9|15686.2|15685.2|15690.2|15689.2|15681.9|15680.9|3244
1689617700000|2023-07-17 18:15:00|15685.9|15684.9|15691.1|15690.1|15692.7|15691.7|15685.7|15684.7|2668
1689618000000|2023-07-17 18:20:00|15691|15690|15701|15700|15702|15701|15689.3|15688.3|4213
1689618300000|2023-07-17 18:25:00|15701.2|15700.2|15696.9|15695.9|15701.5|15700.5|15689.3|15688.3|4215
1689618600000|2023-07-17 18:30:00|15697|15696|15686.4|15685.4|15701|15700|15685.3|15684.3|3610
1689618900000|2023-07-17 18:35:00|15686.8|15685.8|15683.5|15682.5|15687.7|15686.7|15678.8|15677.8|3412
1689619200000|2023-07-17 18:40:00|15683.3|15682.3|15685.8|15684.8|15687.2|15686.2|15680.2|15679.2|2231
1689619500000|2023-07-17 18:45:00|15685.7|15684.7|15686.4|15685.4|15688.2|15687.2|15681.8|15680.8|2112
1689619800000|2023-07-17 18:50:00|15686.5|15685.5|15693.8|15692.8|15694.2|15693.2|15682.3|15681.3|2453
1689620100000|2023-07-17 18:55:00|15694|15693|15692.2|15691.2|15699.9|15698.9|15689.9|15688.9|3280
1689620400000|2023-07-17 19:00:00|15693|15692|15708.4|15707.4|15708.5|15707.5|15689.7|15688.7|3640
1689620700000|2023-07-17 19:05:00|15708.5|15707.5|15702.9|15701.9|15709|15708|15701.5|15700.5|2953
1689621000000|2023-07-17 19:10:00|15703|15702|15709.2|15708.2|15711.5|15710.5|15701.9|15700.9|2721
1689621300000|2023-07-17 19:15:00|15708.9|15707.9|15739.5|15738.5|15746.7|15745.7|15707.5|15706.5|11000
1689621600000|2023-07-17 19:20:00|15739.4|15738.4|15731.2|15730.2|15748.4|15747.4|15721.3|15720.3|11694
1689621900000|2023-07-17 19:25:00|15731.5|15730.5|15735.2|15734.2|15736.2|15735.2|15726.9|15725.9|4885
1689622200000|2023-07-17 19:30:00|15735|15734|15724.3|15723.3|15735.3|15734.3|15721.2|15720.2|4645
1689622500000|2023-07-17 19:35:00|15724.2|15723.2|15721.8|15720.8|15727.2|15726.2|15718.3|15717.3|3477
1689622800000|2023-07-17 19:40:00|15721.4|15720.4|15720.3|15719.3|15728.6|15727.6|15718.4|15717.4|4471
1689623100000|2023-07-17 19:45:00|15719.5|15718.5|15719.5|15718.5|15728.9|15727.9|15716.8|15715.8|3981
1689623400000|2023-07-17 19:50:00|15714.1|15713.1|15724.8|15723.8|15730.3|15729.3|15704|15703|10758
1689623700000|2023-07-17 19:55:00|15724.1|15723.1|15711|15710|15724.3|15723.3|15699.3|15698.3|16200
1689624000000|2023-07-17 20:00:00|15711.5|15709.5|15698|15696|15711.5|15709.5|15693.5|15691.5|6745
1689624300000|2023-07-17 20:05:00|15698.3|15696.3|15693.3|15691.3|15698.3|15696.3|15690.4|15688.4|2573
1689624600000|2023-07-17 20:10:00|15694|15692|15691.5|15689.5|15694.5|15692.5|15690.3|15688.3|1772
1689624900000|2023-07-17 20:15:00|15691.6|15689.6|15692|15690|15693.3|15691.3|15688.3|15686.3|766
1689625200000|2023-07-17 20:20:00|15691.9|15689.9|15695.3|15693.3|15696.1|15694.1|15691.6|15689.6|507
1689625500000|2023-07-17 20:25:00|15695.4|15693.4|15696.9|15694.9|15696.9|15694.9|15694.6|15692.6|208
1689625800000|2023-07-17 20:30:00|15696.8|15694.8|15693.8|15691.8|15696.8|15694.8|15692.8|15690.8|303
1689626100000|2023-07-17 20:35:00|15693.9|15691.9|15693.3|15691.3|15695.3|15693.3|15692.5|15690.5|247
1689626400000|2023-07-17 20:40:00|15693.4|15691.4|15694.6|15692.6|15695|15693|15692.5|15690.5|284
1689626700000|2023-07-17 20:45:00|15694.5|15692.5|15694.3|15692.3|15695.3|15693.3|15690.9|15688.9|410
1689627000000|2023-07-17 20:50:00|15693.8|15691.8|15694.8|15692.8|15696.5|15694.5|15692.8|15690.8|293
1689627300000|2023-07-17 20:55:00|15694.9|15692.9|15695.1|15690.1|15695.1|15693|15690.6|15688.6|411
1689627600000|2023-07-17 21:00:00|15695.8|15690.8|15696.1|15691.1|15696.3|15691.3|15695.6|15690.6|0
1689627900000|2023-07-17 21:05:00|15696|15691|15695.5|15690.5|15696.6|15691.6|15693.6|15688.6|0
1689628200000|2023-07-17 21:10:00|15695.6|15690.6|15696.8|15691.8|15697.3|15692.3|15695.4|15690.4|0
1689628500000|2023-07-17 21:15:00|15697|15692|15698.7|15693.7|15698.7|15693.7|15696.3|15691.3|0
1689628800000|2023-07-17 21:20:00|15699.6|15694.6|15699|15694|15699.7|15694.7|15698.5|15693.5|0
1689629100000|2023-07-17 21:25:00|15698.9|15693.9|15700.4|15695.4|15701|15696|15698.8|15693.8|0
1689629400000|2023-07-17 21:30:00|15700|15695|15699.7|15694.7|15701.3|15696.3|15699.7|15694.7|0
1689629700000|2023-07-17 21:35:00|15699.8|15694.8|15699.7|15694.7|15699.8|15694.8|15699.6|15694.6|0
1689630000000|2023-07-17 21:40:00|15700.3|15695.3|15698.1|15693.1|15700.3|15695.3|15696.8|15691.8|0
1689630300000|2023-07-17 21:45:00|15698.2|15693.2|15699.2|15694.2|15699.2|15694.2|15698.2|15693.2|0
1689630600000|2023-07-17 21:50:00|15699.3|15694.3|15699.3|15694.3|15699.4|15694.4|15699.1|15694.1|0
1689630900000|2023-07-17 21:55:00|15699.4|15694.4|15700|15695|15701.1|15696.1|15699.3|15694.3|0
1689631200000|2023-07-17 22:00:00|15700.5|15698.5|15696.9|15694.9|15703.3|15701.3|15695.6|15693.6|541
1689631500000|2023-07-17 22:05:00|15697|15695|15696.1|15694.1|15699.3|15697.3|15695.6|15693.6|152
1689631800000|2023-07-17 22:10:00|15696.4|15694.4|15699.3|15697.3|15701.9|15699.9|15696.3|15694.3|288
1689632100000|2023-07-17 22:15:00|15699.8|15697.8|15698.9|15696.9|15700.6|15698.6|15697.4|15695.4|74
1689632400000|2023-07-17 22:20:00|15698.6|15696.6|15693.8|15691.8|15699.3|15697.3|15693|15691|228
1689632700000|2023-07-17 22:25:00|15694|15692|15694.3|15692.3|15695.3|15693.3|15694|15692|54
1689633000000|2023-07-17 22:30:00|15694.5|15692.5|15694.4|15692.4|15695.8|15693.8|15693.5|15691.5|88
1689633300000|2023-07-17 22:35:00|15694.5|15692.5|15687.9|15685.9|15694.5|15692.5|15685.8|15683.8|499
1689633600000|2023-07-17 22:40:00|15688|15686|15689.8|15687.8|15690.9|15688.9|15687.9|15685.9|128
1689633900000|2023-07-17 22:45:00|15689.9|15687.9|15688.9|15686.9|15690.6|15688.6|15688.8|15686.8|73
1689634200000|2023-07-17 22:50:00|15688.8|15686.8|15687.6|15685.6|15689.3|15687.3|15685.1|15683.1|203
1689634500000|2023-07-17 22:55:00|15687.5|15685.5|15687|15685|15689.4|15687.4|15686.4|15684.4|126
1689634800000|2023-07-17 23:00:00|15687.1|15685.1|15690.6|15688.6|15691.6|15689.6|15687.1|15685.1|273
1689635100000|2023-07-17 23:05:00|15690.5|15688.5|15687.1|15685.1|15690.8|15688.8|15686|15684|121
1689635400000|2023-07-17 23:10:00|15687.6|15685.6|15689.1|15687.1|15689.4|15687.4|15685.1|15683.1|133
1689635700000|2023-07-17 23:15:00|15689.3|15687.3|15689.9|15687.9|15690.3|15688.3|15687|15685|175
1689636000000|2023-07-17 23:20:00|15689.8|15687.8|15689.1|15687.1|15690.5|15688.5|15687.9|15685.9|76
1689636300000|2023-07-17 23:25:00|15688.6|15686.6|15689.8|15687.8|15690.3|15688.3|15688.4|15686.4|60
1689636600000|2023-07-17 23:30:00|15689.9|15687.9|15695.1|15693.1|15696.9|15694.9|15689.9|15687.9|445
1689636900000|2023-07-17 23:35:00|15695|15693|15695.4|15693.4|15695.4|15693.4|15693.5|15691.5|100
1689637200000|2023-07-17 23:40:00|15695|15693|15691.3|15689.3|15695.1|15693.1|15690.5|15688.5|174
1689637500000|2023-07-17 23:45:00|15691.1|15689.1|15693.1|15691.1|15694|15692|15690.6|15688.6|177
1689637800000|2023-07-17 23:50:00|15693.3|15691.3|15688|15686|15693.3|15691.3|15687.9|15685.9|223
1689638100000|2023-07-17 23:55:00|15688.3|15686.3|15687.1|15685.1|15688.9|15686.9|15686.1|15684.1|304
1689638400000|2023-07-18 00:00:00|15687.6|15685.6|15692|15690|15693.3|15691.3|15685.8|15683.8|363
1689638700000|2023-07-18 00:05:00|15691.9|15689.9|15686.3|15684.3|15694|15692|15685.5|15683.5|257
1689639000000|2023-07-18 00:10:00|15686.8|15684.8|15689.3|15687.3|15689.5|15687.5|15684.8|15682.8|305
1689639300000|2023-07-18 00:15:00|15689.4|15687.4|15688.8|15686.8|15690.1|15688.1|15686.8|15684.8|154
1689639600000|2023-07-18 00:20:00|15688.9|15686.9|15687.4|15685.4|15689.3|15687.3|15686.5|15684.5|173
1689639900000|2023-07-18 00:25:00|15687.5|15685.5|15684|15682|15688.1|15686.1|15680.5|15678.5|410
1689640200000|2023-07-18 00:30:00|15684.1|15682.1|15683.8|15681.8|15685.9|15683.9|15681.5|15679.5|429
1689640500000|2023-07-18 00:35:00|15683.5|15681.5|15681.3|15679.3|15684|15682|15681|15679|268
1689640800000|2023-07-18 00:40:00|15681.1|15679.1|15681.5|15679.5|15682.1|15680.1|15678.1|15676.1|420
1689641100000|2023-07-18 00:45:00|15681.1|15679.1|15683|15681|15683.4|15681.4|15679.8|15677.8|309
1689641400000|2023-07-18 00:50:00|15682.9|15680.9|15684.8|15682.8|15685.3|15683.3|15681.6|15679.6|346
1689641700000|2023-07-18 00:55:00|15684.6|15682.6|15684|15682|15685.8|15683.8|15682.8|15680.8|180
1689642000000|2023-07-18 01:00:00|15683.9|15681.9|15683.8|15681.8|15684.3|15682.3|15681.8|15679.8|240
1689642300000|2023-07-18 01:05:00|15683.9|15681.9|15685.8|15683.8|15687.3|15685.3|15683.4|15681.4|268
1689642600000|2023-07-18 01:10:00|15685.6|15683.6|15687.5|15685.5|15688.9|15686.9|15685.5|15683.5|265
1689642900000|2023-07-18 01:15:00|15687.6|15685.6|15691.3|15689.3|15693.5|15691.5|15687|15685|672
1689643200000|2023-07-18 01:20:00|15691.1|15689.1|15694.3|15692.3|15694.3|15692.3|15689.5|15687.5|386
1689643500000|2023-07-18 01:25:00|15694.1|15692.1|15693.5|15691.5|15694.9|15692.9|15692.1|15690.1|224
1689643800000|2023-07-18 01:30:00|15693.4|15691.4|15692.3|15690.3|15694.5|15692.5|15689.8|15687.8|407
1689644100000|2023-07-18 01:35:00|15691.8|15689.8|15681|15679|15692|15690|15680.8|15678.8|729
1689644400000|2023-07-18 01:40:00|15680.9|15678.9|15670.8|15668.8|15680.9|15678.9|15670|15668|978
1689644700000|2023-07-18 01:45:00|15671.3|15669.3|15672.3|15670.3|15673|15671|15668|15666|818
1689645000000|2023-07-18 01:50:00|15672.1|15670.1|15676|15674|15676.5|15674.5|15670.8|15668.8|409
1689645300000|2023-07-18 01:55:00|15675.9|15673.9|15677.8|15675.8|15677.8|15675.8|15674.9|15672.9|282
1689645600000|2023-07-18 02:00:00|15677.6|15675.6|15677.5|15675.5|15678.3|15676.3|15674.9|15672.9|377
1689645900000|2023-07-18 02:05:00|15677.4|15675.4|15676.8|15674.8|15677.5|15675.5|15673.6|15671.6|304
1689646200000|2023-07-18 02:10:00|15676.6|15674.6|15677|15675|15678.5|15676.5|15675|15673|231
1689646500000|2023-07-18 02:15:00|15676.9|15674.9|15680.8|15678.8|15680.8|15678.8|15676.3|15674.3|342
1689646800000|2023-07-18 02:20:00|15680.6|15678.6|15680.3|15678.3|15682.1|15680.1|15680|15678|250
1689647100000|2023-07-18 02:25:00|15680.1|15678.1|15680.6|15678.6|15681.3|15679.3|15678|15676|242
1689647400000|2023-07-18 02:30:00|15680.8|15678.8|15682.5|15680.5|15682.8|15680.8|15680|15678|190
1689647700000|2023-07-18 02:35:00|15682.4|15680.4|15682.3|15680.3|15684|15682|15681.5|15679.5|229
1689648000000|2023-07-18 02:40:00|15682.4|15680.4|15682.8|15680.8|15684.8|15682.8|15681|15679|357
1689648300000|2023-07-18 02:45:00|15682.5|15680.5|15680.8|15678.8|15683|15681|15680.5|15678.5|172
1689648600000|2023-07-18 02:50:00|15681|15679|15684|15682|15684.3|15682.3|15679.9|15677.9|203
1689648900000|2023-07-18 02:55:00|15683.9|15681.9|15683.5|15681.5|15685|15683|15683.3|15681.3|155
1689649200000|2023-07-18 03:00:00|15683.4|15681.4|15682.8|15680.8|15684|15682|15681.9|15679.9|148
1689649500000|2023-07-18 03:05:00|15682.5|15680.5|15686|15684|15687|15685|15682.5|15680.5|206
1689649800000|2023-07-18 03:10:00|15686.3|15684.3|15685.8|15683.8|15686.5|15684.5|15683.5|15681.5|232
1689650100000|2023-07-18 03:15:00|15685.9|15683.9|15685.3|15683.3|15685.9|15683.9|15683.6|15681.6|166
1689650400000|2023-07-18 03:20:00|15685.1|15683.1|15686.5|15684.5|15687.3|15685.3|15685|15683|274
1689650700000|2023-07-18 03:25:00|15686.4|15684.4|15687.9|15685.9|15688.3|15686.3|15686.3|15684.3|180
1689651000000|2023-07-18 03:30:00|15688.1|15686.1|15687.3|15685.3|15689.1|15687.1|15686.6|15684.6|206
1689651300000|2023-07-18 03:35:00|15687|15685|15686.3|15684.3|15687.1|15685.1|15684.6|15682.6|182
1689651600000|2023-07-18 03:40:00|15686.4|15684.4|15683.8|15681.8|15686.5|15684.5|15682.9|15680.9|159
1689651900000|2023-07-18 03:45:00|15683.6|15681.6|15684.4|15682.4|15684.4|15682.4|15682.6|15680.6|126
1689652200000|2023-07-18 03:50:00|15684.3|15682.3|15683.8|15681.8|15685|15683|15683|15681|102
1689652500000|2023-07-18 03:55:00|15683.6|15681.6|15682.3|15680.3|15683.9|15681.9|15680.9|15678.9|119
1689652800000|2023-07-18 04:00:00|15682.1|15680.1|15681.5|15679.5|15683|15681|15680.6|15678.6|66
1689653100000|2023-07-18 04:05:00|15681.8|15679.8|15680.5|15678.5|15682.3|15680.3|15679.3|15677.3|169
1689653400000|2023-07-18 04:10:00|15680.6|15678.6|15682.5|15680.5|15682.9|15680.9|15680.5|15678.5|103
1689653700000|2023-07-18 04:15:00|15682.8|15680.8|15682.8|15680.8|15683.4|15681.4|15682|15680|82
1689654000000|2023-07-18 04:20:00|15682.9|15680.9|15684|15682|15684|15682|15682.3|15680.3|104
1689654300000|2023-07-18 04:25:00|15683.9|15681.9|15682.6|15680.6|15684.1|15682.1|15682|15680|98
1689654600000|2023-07-18 04:30:00|15682.5|15680.5|15682.5|15680.5|15683.3|15681.3|15681.8|15679.8|83
1689654900000|2023-07-18 04:35:00|15682.4|15680.4|15681.3|15679.3|15682.5|15680.5|15680.6|15678.6|128
1689655200000|2023-07-18 04:40:00|15681.1|15679.1|15682.8|15680.8|15683|15681|15680.9|15678.9|120
1689655500000|2023-07-18 04:45:00|15682.9|15680.9|15683.8|15681.8|15684.6|15682.6|15682.5|15680.5|149
1689655800000|2023-07-18 04:50:00|15683.5|15681.5|15684|15682|15685.4|15683.4|15682.5|15680.5|118
1689656100000|2023-07-18 04:55:00|15683.9|15681.9|15684.8|15682.8|15686.6|15684.6|15683.8|15681.8|165
1689656400000|2023-07-18 05:00:00|15684.6|15682.6|15684.3|15682.3|15687.3|15685.3|15682.3|15680.3|423
1689656700000|2023-07-18 05:05:00|15684.1|15682.1|15686.5|15684.5|15687|15685|15683.8|15681.8|273
1689657000000|2023-07-18 05:10:00|15686.8|15684.8|15691|15689|15693.3|15691.3|15686.6|15684.6|492
1689657300000|2023-07-18 05:15:00|15690.9|15688.9|15688.6|15686.6|15691.3|15689.3|15687.5|15685.5|185
1689657600000|2023-07-18 05:20:00|15688.8|15686.8|15694.3|15692.3|15694.4|15692.4|15687.8|15685.8|261
1689657900000|2023-07-18 05:25:00|15694.1|15692.1|15692.3|15690.3|15696.9|15694.9|15692|15690|465
1689658200000|2023-07-18 05:30:00|15692.1|15690.1|15690.8|15688.8|15693.8|15691.8|15690.6|15688.6|163
1689658500000|2023-07-18 05:35:00|15691.1|15689.1|15692.8|15690.8|15693.9|15691.9|15690.9|15688.9|168
1689658800000|2023-07-18 05:40:00|15692.9|15690.9|15697.3|15695.3|15697.6|15695.6|15692.8|15690.8|370
1689659100000|2023-07-18 05:45:00|15697.1|15695.1|15696.8|15694.8|15700.3|15698.3|15696.5|15694.5|428
1689659400000|2023-07-18 05:50:00|15696.6|15694.6|15689.8|15687.8|15696.8|15694.8|15689.5|15687.5|302
1689659700000|2023-07-18 05:55:00|15689.6|15687.6|15692|15690|15692.3|15690.3|15687.8|15685.8|351
1689660000000|2023-07-18 06:00:00|15692.3|15690.3|15688.9|15686.9|15692.3|15690.3|15687.6|15685.6|245
1689660300000|2023-07-18 06:05:00|15689|15687|15686.8|15684.8|15690.4|15688.4|15686.5|15684.5|208
1689660600000|2023-07-18 06:10:00|15686.9|15684.9|15687.3|15685.3|15687.5|15685.5|15684.3|15682.3|357
1689660900000|2023-07-18 06:15:00|15687.5|15685.5|15687|15685|15688.8|15686.8|15686|15684|197
1689661200000|2023-07-18 06:20:00|15687.1|15685.1|15691.3|15689.3|15691.5|15689.5|15686.5|15684.5|249
1689661500000|2023-07-18 06:25:00|15691.1|15689.1|15692.3|15690.3|15693.1|15691.1|15690.3|15688.3|205
1689661800000|2023-07-18 06:30:00|15692.1|15690.1|15691|15689|15693.6|15691.6|15690.6|15688.6|235
1689662100000|2023-07-18 06:35:00|15690.9|15688.9|15690|15688|15690.9|15688.9|15687.8|15685.8|165
1689662400000|2023-07-18 06:40:00|15690.1|15688.1|15688.4|15686.4|15690.1|15688.1|15687.1|15685.1|123
1689662700000|2023-07-18 06:45:00|15688.5|15686.5|15687.8|15685.8|15688.8|15686.8|15685.9|15683.9|121
1689663000000|2023-07-18 06:50:00|15687.9|15685.9|15688.3|15686.3|15688.8|15686.8|15684.9|15682.9|147
1689663300000|2023-07-18 06:55:00|15687.8|15685.8|15692.6|15690.6|15693.8|15691.8|15687|15685|218
1689663600000|2023-07-18 07:00:00|15692.8|15690.8|15692|15690|15693.4|15691.4|15686.3|15684.3|419
1689663900000|2023-07-18 07:05:00|15691.9|15689.9|15692.8|15690.8|15698|15696|15688.5|15686.5|483
1689664200000|2023-07-18 07:10:00|15692.3|15690.3|15691.5|15689.5|15693.3|15691.3|15685.5|15683.5|584
1689664500000|2023-07-18 07:15:00|15691.6|15689.6|15694|15692|15694.8|15692.8|15688|15686|249
1689664800000|2023-07-18 07:20:00|15694.1|15692.1|15696.5|15694.5|15699.1|15697.1|15693.3|15691.3|475
1689665100000|2023-07-18 07:25:00|15696.4|15694.4|15696.3|15694.3|15697.8|15695.8|15692.8|15690.8|409
1689665400000|2023-07-18 07:30:00|15696.1|15694.1|15696.3|15694.3|15699.3|15697.3|15694.1|15692.1|405
1689665700000|2023-07-18 07:35:00|15696.4|15694.4|15692|15690|15697.3|15695.3|15688.5|15686.5|465
1689666000000|2023-07-18 07:40:00|15691.9|15689.9|15694|15692|15695.3|15693.3|15690|15688|233
1689666300000|2023-07-18 07:45:00|15693.9|15691.9|15697.8|15695.8|15699.1|15697.1|15693|15691|344
1689666600000|2023-07-18 07:50:00|15697.5|15695.5|15708.8|15706.8|15709.8|15707.8|15697.3|15695.3|1263
1689666900000|2023-07-18 07:55:00|15709.5|15707.5|15699.8|15697.8|15710|15708|15699.4|15697.4|661
1689667200000|2023-07-18 08:00:00|15700.1|15698.1|15708.9|15706.9|15712|15710|15700.1|15698.1|839
1689667500000|2023-07-18 08:05:00|15709|15707|15706|15704|15712.1|15710.1|15705.6|15703.6|500
1689667800000|2023-07-18 08:10:00|15705.9|15703.9|15707.8|15705.8|15708.9|15706.9|15705|15703|285
1689668100000|2023-07-18 08:15:00|15707.9|15705.9|15703|15701|15708.8|15706.8|15700.3|15698.3|499
1689668400000|2023-07-18 08:20:00|15703.6|15701.6|15703.8|15701.8|15706.3|15704.3|15701.8|15699.8|241
1689668700000|2023-07-18 08:25:00|15703|15701|15705|15703|15705.5|15703.5|15701.8|15699.8|202
1689669000000|2023-07-18 08:30:00|15705.1|15703.1|15705.5|15703.5|15709|15707|15702.8|15700.8|442
1689669300000|2023-07-18 08:35:00|15705.6|15703.6|15699.1|15697.1|15706.3|15704.3|15698.5|15696.5|475
1689669600000|2023-07-18 08:40:00|15699.3|15697.3|15698.1|15696.1|15701.3|15699.3|15696|15694|336
1689669900000|2023-07-18 08:45:00|15698|15696|15695.8|15693.8|15699.3|15697.3|15693.8|15691.8|481
1689670200000|2023-07-18 08:50:00|15696.1|15694.1|15689|15687|15696.1|15694.1|15686.3|15684.3|629
1689670500000|2023-07-18 08:55:00|15688.9|15686.9|15692.5|15690.5|15692.8|15690.8|15688.6|15686.6|283
1689670800000|2023-07-18 09:00:00|15692.4|15690.4|15693.3|15691.3|15695|15693|15691|15689|237
1689671100000|2023-07-18 09:05:00|15693.4|15691.4|15691.3|15689.3|15694|15692|15690.8|15688.8|215
1689671400000|2023-07-18 09:10:00|15691.1|15689.1|15690.8|15688.8|15694.3|15692.3|15690|15688|260
1689671700000|2023-07-18 09:15:00|15690.9|15688.9|15694.8|15692.8|15695.3|15693.3|15690.5|15688.5|226
1689672000000|2023-07-18 09:20:00|15694.5|15692.5|15694|15692|15698.1|15696.1|15693.1|15691.1|355
1689672300000|2023-07-18 09:25:00|15694.1|15692.1|15692.3|15690.3|15694.8|15692.8|15692.1|15690.1|101
1689672600000|2023-07-18 09:30:00|15692.1|15690.1|15694.5|15692.5|15695.6|15693.6|15692|15690|222
1689672900000|2023-07-18 09:35:00|15694.6|15692.6|15697.5|15695.5|15698|15696|15693.9|15691.9|199
1689673200000|2023-07-18 09:40:00|15697.6|15695.6|15700.5|15698.5|15702.8|15700.8|15697.3|15695.3|385
1689673500000|2023-07-18 09:45:00|15700.6|15698.6|15699|15697|15701|15699|15698.1|15696.1|215
1689673800000|2023-07-18 09:50:00|15699.1|15697.1|15698.3|15696.3|15700.3|15698.3|15698.3|15696.3|196
1689674100000|2023-07-18 09:55:00|15698.4|15696.4|15699|15697|15700.5|15698.5|15695.9|15693.9|199
1689674400000|2023-07-18 10:00:00|15699.3|15697.3|15698.8|15696.8|15702.6|15700.6|15698.8|15696.8|382
1689674700000|2023-07-18 10:05:00|15698.9|15696.9|15697|15695|15700|15698|15695.8|15693.8|268
1689675000000|2023-07-18 10:10:00|15696.8|15694.8|15692.4|15690.4|15698.8|15696.8|15692.3|15690.3|365
1689675300000|2023-07-18 10:15:00|15692.5|15690.5|15694.1|15692.1|15696|15694|15692.5|15690.5|284
1689675600000|2023-07-18 10:20:00|15694.3|15692.3|15694|15692|15696.9|15694.9|15693.8|15691.8|237
1689675900000|2023-07-18 10:25:00|15694.1|15692.1|15691.6|15689.6|15695.1|15693.1|15691.4|15689.4|200
1689676200000|2023-07-18 10:30:00|15691.5|15689.5|15689|15687|15693.9|15691.9|15689|15687|538
1689676500000|2023-07-18 10:35:00|15689.1|15687.1|15690.5|15688.5|15691.3|15689.3|15685.1|15683.1|1035
1689676800000|2023-07-18 10:40:00|15690.8|15688.8|15693.1|15691.1|15694|15692|15688.9|15686.9|418
1689677100000|2023-07-18 10:45:00|15693|15691|15685|15683|15693.6|15691.6|15685|15683|395
1689677400000|2023-07-18 10:50:00|15685.1|15683.1|15685.9|15683.9|15688|15686|15681.8|15679.8|609
1689677700000|2023-07-18 10:55:00|15686|15684|15690.8|15688.8|15690.8|15688.8|15685.4|15683.4|374
1689678000000|2023-07-18 11:00:00|15690.5|15688.5|15694.8|15692.8|15696|15694|15690.5|15688.5|506
1689678300000|2023-07-18 11:05:00|15694.9|15692.9|15692.8|15690.8|15697.8|15695.8|15692.6|15690.6|385
1689678600000|2023-07-18 11:10:00|15692.9|15690.9|15693.9|15691.9|15694|15692|15688.3|15686.3|369
1689678900000|2023-07-18 11:15:00|15693.8|15691.8|15696.8|15694.8|15700.3|15698.3|15692.8|15690.8|573
1689679200000|2023-07-18 11:20:00|15697|15695|15694|15692|15697.4|15695.4|15693.4|15691.4|350
1689679500000|2023-07-18 11:25:00|15693.9|15691.9|15690.8|15688.8|15694.5|15692.5|15690|15688|369
1689679800000|2023-07-18 11:30:00|15690.6|15688.6|15686|15684|15693.9|15691.9|15685.3|15683.3|617
1689680100000|2023-07-18 11:35:00|15685.9|15683.9|15683.6|15681.6|15686.1|15684.1|15679.9|15677.9|918
1689680400000|2023-07-18 11:40:00|15683.8|15681.8|15685.3|15683.3|15685.6|15683.6|15681.9|15679.9|397
1689680700000|2023-07-18 11:45:00|15685.4|15683.4|15687.4|15685.4|15689.1|15687.1|15685.4|15683.4|418
1689681000000|2023-07-18 11:50:00|15687.3|15685.3|15688.8|15686.8|15689.9|15687.9|15686.9|15684.9|392
1689681300000|2023-07-18 11:55:00|15688.5|15686.5|15689.5|15687.5|15692.9|15690.9|15687.4|15685.4|550
1689681600000|2023-07-18 12:00:00|15689.3|15687.3|15688.3|15686.3|15692.9|15690.9|15686.6|15684.6|691
1689681900000|2023-07-18 12:05:00|15688.4|15686.4|15693|15691|15693.3|15691.3|15686.6|15684.6|714
1689682200000|2023-07-18 12:10:00|15693.1|15691.1|15690.8|15688.8|15693.4|15691.4|15686.8|15684.8|835
1689682500000|2023-07-18 12:15:00|15690.6|15688.6|15694.5|15692.5|15694.9|15692.9|15687.6|15685.6|743
1689682800000|2023-07-18 12:20:00|15694.4|15692.4|15692.8|15690.8|15695|15693|15688.8|15686.8|572
1689683100000|2023-07-18 12:25:00|15692.9|15690.9|15693.4|15691.4|15695.9|15693.9|15691|15689|823
1689683400000|2023-07-18 12:30:00|15693.5|15691.5|15678.9|15676.9|15706|15704|15674.3|15672.3|5251
1689683700000|2023-07-18 12:35:00|15678.4|15676.4|15680.4|15678.4|15690.5|15688.5|15671.8|15669.8|2954
1689684000000|2023-07-18 12:40:00|15680.1|15678.1|15665.9|15663.9|15685.9|15683.9|15665.9|15663.9|2365
1689684300000|2023-07-18 12:45:00|15665.6|15663.6|15676.9|15674.9|15679.9|15677.9|15664.9|15662.9|2343
1689684600000|2023-07-18 12:50:00|15676.8|15674.8|15673.8|15671.8|15683|15681|15673.4|15671.4|1785
1689684900000|2023-07-18 12:55:00|15674.4|15672.4|15681|15679|15682.5|15680.5|15670.4|15668.4|1576
1689685200000|2023-07-18 13:00:00|15681.1|15679.1|15680.5|15678.5|15684.1|15682.1|15673.5|15671.5|1801
1689685500000|2023-07-18 13:05:00|15680.3|15678.3|15677.3|15675.3|15681.4|15679.4|15674.6|15672.6|941
1689685800000|2023-07-18 13:10:00|15677|15675|15678.8|15676.8|15681|15679|15676.8|15674.8|872
1689686100000|2023-07-18 13:15:00|15678.9|15676.9|15679.3|15677.3|15686|15684|15677.3|15675.3|1959
1689686400000|2023-07-18 13:20:00|15679.5|15677.5|15682.5|15680.5|15683.9|15681.9|15673.8|15671.8|1408
1689686700000|2023-07-18 13:25:00|15682.3|15680.3|15683|15681|15686.3|15684.3|15669.8|15667.8|2444
1689687000000|2023-07-18 13:30:00|15682.5|15681.5|15642.6|15641.6|15683.8|15682.8|15637.9|15636.9|19325
1689687300000|2023-07-18 13:35:00|15642.5|15641.5|15626.5|15625.5|15644.8|15643.8|15621.8|15620.8|17218
1689687600000|2023-07-18 13:40:00|15626.4|15625.4|15629.7|15628.7|15655.6|15654.6|15620.8|15619.8|16109
1689687900000|2023-07-18 13:45:00|15629.6|15628.6|15636.7|15635.7|15648.2|15647.2|15628.2|15627.2|10737
1689688200000|2023-07-18 13:50:00|15637.2|15636.2|15623.7|15622.7|15639.8|15638.8|15601.8|15600.8|14521
1689688500000|2023-07-18 13:55:00|15623.6|15622.6|15647.3|15646.3|15648.5|15647.5|15617|15616|9103
1689688800000|2023-07-18 14:00:00|15647.2|15646.2|15635|15634|15655.6|15654.6|15630.8|15629.8|10090
1689689100000|2023-07-18 14:05:00|15634|15633|15642.2|15641.2|15651.2|15650.2|15627|15626|8360
1689689400000|2023-07-18 14:10:00|15642.7|15641.7|15641.5|15640.5|15653|15652|15635.8|15634.8|6026
1689689700000|2023-07-18 14:15:00|15641.2|15640.2|15647.1|15646.1|15658.5|15657.5|15635|15634|7604
1689690000000|2023-07-18 14:20:00|15649|15648|15643.1|15642.1|15652.6|15651.6|15640|15639|4930
1689690300000|2023-07-18 14:25:00|15643.3|15642.3|15638.5|15637.5|15646|15645|15624.4|15623.4|7879
1689690600000|2023-07-18 14:30:00|15638.4|15637.4|15634.9|15633.9|15640.4|15639.4|15623.1|15622.1|5999
1689690900000|2023-07-18 14:35:00|15634.4|15633.4|15639.9|15638.9|15644.1|15643.1|15631.1|15630.1|4855
1689691200000|2023-07-18 14:40:00|15640|15639|15654.4|15653.4|15658.6|15657.6|15639.9|15638.9|6535
1689691500000|2023-07-18 14:45:00|15654|15653|15671|15670|15671.5|15670.5|15653.9|15652.9|7725
1689691800000|2023-07-18 14:50:00|15670.9|15669.9|15656.3|15655.3|15671.3|15670.3|15651|15650|7266
1689692100000|2023-07-18 14:55:00|15656.4|15655.4|15660.1|15659.1|15666.9|15665.9|15648.6|15647.6|5011
1689692400000|2023-07-18 15:00:00|15660.9|15659.9|15668.6|15667.6|15669.1|15668.1|15654.9|15653.9|4597
1689692700000|2023-07-18 15:05:00|15668.8|15667.8|15668.4|15667.4|15669.3|15668.3|15659.6|15658.6|2897
1689693000000|2023-07-18 15:10:00|15668.6|15667.6|15666.4|15665.4|15679.3|15678.3|15661.8|15660.8|6102
1689693300000|2023-07-18 15:15:00|15666.1|15665.1|15670.6|15669.6|15673.9|15672.9|15661.9|15660.9|4454
1689693600000|2023-07-18 15:20:00|15670.8|15669.8|15667.9|15666.9|15672.4|15671.4|15663.5|15662.5|3037
1689693900000|2023-07-18 15:25:00|15668|15667|15652.9|15651.9|15672|15671|15651.8|15650.8|5143
1689694200000|2023-07-18 15:30:00|15653.5|15652.5|15660.3|15659.3|15667.6|15666.6|15643.1|15642.1|9994
1689694500000|2023-07-18 15:35:00|15660.4|15659.4|15682.9|15681.9|15684|15683|15655.3|15654.3|8587
1689694800000|2023-07-18 15:40:00|15684.4|15683.4|15703.2|15702.2|15708.7|15707.7|15681.7|15680.7|11616
1689695100000|2023-07-18 15:45:00|15702.9|15701.9|15748.3|15747.3|15750.9|15749.9|15702.9|15701.9|14459
1689695400000|2023-07-18 15:50:00|15748.4|15747.4|15741.4|15740.4|15760.4|15759.4|15735.2|15734.2|13916
1689695700000|2023-07-18 15:55:00|15741.2|15740.2|15753.8|15752.8|15754.8|15753.8|15740.9|15739.9|6665
1689696000000|2023-07-18 16:00:00|15754.2|15753.2|15760.8|15759.8|15764.3|15763.3|15746.8|15745.8|9265
1689696300000|2023-07-18 16:05:00|15760.7|15759.7|15762.2|15761.2|15766.2|15765.2|15749.8|15748.8|7486
1689696600000|2023-07-18 16:10:00|15762.3|15761.3|15753.2|15752.2|15766|15765|15749.5|15748.5|6131
1689696900000|2023-07-18 16:15:00|15753.4|15752.4|15759.4|15758.4|15764.2|15763.2|15748.3|15747.3|5007
1689697200000|2023-07-18 16:20:00|15759.5|15758.5|15739.8|15738.8|15766.5|15765.5|15739.7|15738.7|7467
1689697500000|2023-07-18 16:25:00|15739.9|15738.9|15779.7|15778.7|15779.8|15778.8|15739.4|15738.4|9448
1689697800000|2023-07-18 16:30:00|15778.9|15777.9|15785.7|15784.7|15786.5|15785.5|15770.8|15769.8|6973
1689698100000|2023-07-18 16:35:00|15785.4|15784.4|15791.5|15790.5|15799|15798|15782.2|15781.2|7623
1689698400000|2023-07-18 16:40:00|15791.2|15790.2|15794.7|15793.7|15795.9|15794.9|15785.4|15784.4|5531
1689698700000|2023-07-18 16:45:00|15794.3|15793.3|15787.9|15786.9|15798|15797|15781.4|15780.4|4968
1689699000000|2023-07-18 16:50:00|15787.8|15786.8|15773.4|15772.4|15789.7|15788.7|15772.5|15771.5|4162
1689699300000|2023-07-18 16:55:00|15772.9|15771.9|15778.4|15777.4|15781.5|15780.5|15766.4|15765.4|4341
1689699600000|2023-07-18 17:00:00|15778.5|15777.5|15790.4|15789.4|15795.2|15794.2|15776.9|15775.9|3883
1689699900000|2023-07-18 17:05:00|15790.3|15789.3|15799.4|15798.4|15802|15801|15789.9|15788.9|4094
1689700200000|2023-07-18 17:10:00|15799.5|15798.5|15809.2|15808.2|15810.9|15809.9|15796.5|15795.5|4359
1689700500000|2023-07-18 17:15:00|15808.9|15807.9|15806|15805|15815.5|15814.5|15802.2|15801.2|5904
1689700800000|2023-07-18 17:20:00|15805.9|15804.9|15793.4|15792.4|15807.5|15806.5|15792.2|15791.2|3948
1689701100000|2023-07-18 17:25:00|15793.5|15792.5|15807.5|15806.5|15808.4|15807.4|15793.4|15792.4|2737
1689701400000|2023-07-18 17:30:00|15807.8|15806.8|15819.8|15818.8|15821.3|15820.3|15805.7|15804.7|6720
1689701700000|2023-07-18 17:35:00|15819.5|15818.5|15817.9|15816.9|15819.5|15818.5|15807.4|15806.4|3636
1689702000000|2023-07-18 17:40:00|15817.8|15816.8|15815.7|15814.7|15823.5|15822.5|15814.7|15813.7|4184
1689702300000|2023-07-18 17:45:00|15814|15813|15820.9|15819.9|15822.7|15821.7|15809.8|15808.8|2953
1689702600000|2023-07-18 17:50:00|15820.7|15819.7|15818.3|15817.3|15821.5|15820.5|15811.2|15810.2|2361
1689702900000|2023-07-18 17:55:00|15818.2|15817.2|15823.9|15822.9|15824.3|15823.3|15814.7|15813.7|2302
1689703200000|2023-07-18 18:00:00|15823.8|15822.8|15830.3|15829.3|15834.5|15833.5|15820.5|15819.5|4773
1689703500000|2023-07-18 18:05:00|15830.4|15829.4|15841|15840|15844.3|15843.3|15829.5|15828.5|6302
1689703800000|2023-07-18 18:10:00|15840.9|15839.9|15850.8|15849.8|15850.8|15849.8|15839|15838|3187
1689704100000|2023-07-18 18:15:00|15850.6|15849.6|15849.9|15848.9|15851.9|15850.9|15844.6|15843.6|3733
1689704400000|2023-07-18 18:20:00|15849.8|15848.8|15864.3|15863.3|15874.2|15873.2|15848.4|15847.4|10083
1689704700000|2023-07-18 18:25:00|15864.2|15863.2|15868.3|15867.3|15868.5|15867.5|15855.7|15854.7|3702
1689705000000|2023-07-18 18:30:00|15868.8|15867.8|15862.9|15861.9|15874.3|15873.3|15861.8|15860.8|5486
1689705300000|2023-07-18 18:35:00|15863|15862|15863.4|15862.4|15868.2|15867.2|15855.8|15854.8|4785
1689705600000|2023-07-18 18:40:00|15863.3|15862.3|15869.3|15868.3|15872.2|15871.2|15853.9|15852.9|4211
1689705900000|2023-07-18 18:45:00|15869.4|15868.4|15880.2|15879.2|15881.4|15880.4|15866|15865|5087
1689706200000|2023-07-18 18:50:00|15880.3|15879.3|15874.8|15873.8|15880.7|15879.7|15871.9|15870.9|3222
1689706500000|2023-07-18 18:55:00|15875.2|15874.2|15873.5|15872.5|15877.2|15876.2|15872|15871|3278
1689706800000|2023-07-18 19:00:00|15873.4|15872.4|15870.2|15869.2|15874.2|15873.2|15854.4|15853.4|7085
1689707100000|2023-07-18 19:05:00|15869.7|15868.7|15875.3|15874.3|15879.7|15878.7|15868.2|15867.2|3783
1689707400000|2023-07-18 19:10:00|15875.2|15874.2|15888.5|15887.5|15890.4|15889.4|15871.7|15870.7|5252
1689707700000|2023-07-18 19:15:00|15888.7|15887.7|15887.2|15886.2|15899|15898|15883.9|15882.9|5658
1689708000000|2023-07-18 19:20:00|15887.4|15886.4|15888.2|15887.2|15888.5|15887.5|15876|15875|4368
1689708300000|2023-07-18 19:25:00|15888.3|15887.3|15878.5|15877.5|15889|15888|15877|15876|2978
1689708600000|2023-07-18 19:30:00|15878.4|15877.4|15873|15872|15882.8|15881.8|15864.3|15863.3|5605
1689708900000|2023-07-18 19:35:00|15873.4|15872.4|15869.9|15868.9|15875.2|15874.2|15864.8|15863.8|4811
1689709200000|2023-07-18 19:40:00|15868.3|15867.3|15864.3|15863.3|15875|15874|15861.8|15860.8|3954
1689709500000|2023-07-18 19:45:00|15863.4|15862.4|15874|15873|15881.3|15880.3|15857.5|15856.5|5723
1689709800000|2023-07-18 19:50:00|15873.8|15872.8|15863.2|15862.2|15885.4|15884.4|15861|15860|9631
1689710100000|2023-07-18 19:55:00|15861.8|15860.8|15841.2|15840.2|15861.8|15860.8|15838.2|15837.2|20441
1689710400000|2023-07-18 20:00:00|15841.7|15839.7|15822.8|15820.8|15841.7|15839.7|15821.7|15819.7|9648
1689710700000|2023-07-18 20:05:00|15822.7|15820.7|15821|15819|15829.5|15827.5|15819.8|15817.8|2795
1689711000000|2023-07-18 20:10:00|15820.8|15818.8|15818.5|15816.5|15824.3|15822.3|15816.3|15814.3|2682
1689711300000|2023-07-18 20:15:00|15818.8|15816.8|15823.8|15821.8|15824|15822|15817.5|15815.5|779
1689711600000|2023-07-18 20:20:00|15823.7|15821.7|15820.3|15818.3|15826.8|15824.8|15819.5|15817.5|664
1689711900000|2023-07-18 20:25:00|15820.4|15818.4|15823.8|15821.8|15823.8|15821.8|15819.8|15817.8|355
1689712200000|2023-07-18 20:30:00|15823.9|15821.9|15820.5|15818.5|15823.9|15821.9|15820|15818|231
1689712500000|2023-07-18 20:35:00|15820.8|15818.8|15819.8|15817.8|15821.5|15819.5|15819.2|15817.2|196
1689712800000|2023-07-18 20:40:00|15819.7|15817.7|15822.5|15820.5|15823.4|15821.4|15818.5|15816.5|266
1689713100000|2023-07-18 20:45:00|15822.4|15820.4|15820.8|15818.8|15822.4|15820.4|15818.2|15816.2|298
1689713400000|2023-07-18 20:50:00|15820.7|15818.7|15819|15817|15822.9|15820.9|15819|15817|288
1689713700000|2023-07-18 20:55:00|15818.9|15816.9|15818.1|15813.1|15819.5|15817.5|15815.8|15813.1|329
1689714000000|2023-07-18 21:00:00|15818.3|15813.3|15819.9|15814.9|15820.8|15815.8|15818.1|15813.1|0
1689714300000|2023-07-18 21:05:00|15820|15815|15822.8|15817.8|15823.8|15818.8|15819.9|15814.9|0
1689714600000|2023-07-18 21:10:00|15822|15817|15825.4|15820.4|15825.6|15820.6|15822|15817|0
1689714900000|2023-07-18 21:15:00|15824.5|15819.5|15824.7|15819.7|15825.5|15820.5|15824.3|15819.3|0
1689715200000|2023-07-18 21:20:00|15824.3|15819.3|15823.5|15818.5|15825|15820|15823.5|15818.5|0
1689715500000|2023-07-18 21:25:00|15823.6|15818.6|15823|15818|15823.8|15818.8|15823|15818|0
1689715800000|2023-07-18 21:30:00|15823.2|15818.2|15823.1|15818.1|15823.3|15818.3|15822.2|15817.2|0
1689716100000|2023-07-18 21:35:00|15823|15818|15823.4|15818.4|15824|15819|15822.9|15817.9|0
1689716400000|2023-07-18 21:40:00|15824|15819|15823.1|15818.1|15824.2|15819.2|15823.1|15818.1|0
1689716700000|2023-07-18 21:45:00|15823.3|15818.3|15824.4|15819.4|15824.4|15819.4|15823.1|15818.1|0
1689717000000|2023-07-18 21:50:00|15824.3|15819.3|15824.6|15819.6|15824.9|15819.9|15824.2|15819.2|0
1689717300000|2023-07-18 21:55:00|15824.5|15819.5|15824.6|15819.6|15824.6|15819.6|15823.5|15818.5|0
1689717600000|2023-07-18 22:00:00|15819.9|15817.9|15830.6|15828.6|15831.1|15829.1|15815.6|15813.6|1015
1689717900000|2023-07-18 22:05:00|15830.9|15828.9|15828.6|15826.6|15833.9|15831.9|15828.6|15826.6|446
1689718200000|2023-07-18 22:10:00|15828.5|15826.5|15829.5|15827.5|15832.1|15830.1|15828.5|15826.5|203
1689718500000|2023-07-18 22:15:00|15829.6|15827.6|15833|15831|15833.7|15831.7|15829.6|15827.6|220
1689718800000|2023-07-18 22:20:00|15833.4|15831.4|15832.1|15830.1|15834.7|15832.7|15831.9|15829.9|149
1689719100000|2023-07-18 22:25:00|15832|15830|15831.4|15829.4|15832.9|15830.9|15830.2|15828.2|103
1689719400000|2023-07-18 22:30:00|15831.5|15829.5|15830.6|15828.6|15832.2|15830.2|15830.5|15828.5|142
1689719700000|2023-07-18 22:35:00|15830.7|15828.7|15828.6|15826.6|15830.7|15828.7|15827.5|15825.5|161
1689720000000|2023-07-18 22:40:00|15828.7|15826.7|15830|15828|15831.9|15829.9|15828.7|15826.7|198
1689720300000|2023-07-18 22:45:00|15829.7|15827.7|15830.1|15828.1|15832.1|15830.1|15829.7|15827.7|114
1689720600000|2023-07-18 22:50:00|15830.2|15828.2|15828.2|15826.2|15830.2|15828.2|15827.2|15825.2|125
1689720900000|2023-07-18 22:55:00|15828.1|15826.1|15829.9|15827.9|15830.4|15828.4|15827.5|15825.5|73
1689721200000|2023-07-18 23:00:00|15830.4|15828.4|15836.1|15834.1|15837.5|15835.5|15830.4|15828.4|448
1689721500000|2023-07-18 23:05:00|15836|15834|15833.7|15831.7|15836.2|15834.2|15833.4|15831.4|114
1689721800000|2023-07-18 23:10:00|15834|15832|15837.2|15835.2|15837.6|15835.6|15833.2|15831.2|140
1689722100000|2023-07-18 23:15:00|15837.4|15835.4|15835.6|15833.6|15837.5|15835.5|15834.2|15832.2|255
1689722400000|2023-07-18 23:20:00|15835.7|15833.7|15833.6|15831.6|15836.4|15834.4|15833.6|15831.6|160
1689722700000|2023-07-18 23:25:00|15833.7|15831.7|15834.7|15832.7|15834.7|15832.7|15833.6|15831.6|59
1689723000000|2023-07-18 23:30:00|15834.6|15832.6|15832.6|15830.6|15834.6|15832.6|15831.7|15829.7|149
1689723300000|2023-07-18 23:35:00|15832.5|15830.5|15832.2|15830.2|15833.9|15831.9|15832|15830|76
1689723600000|2023-07-18 23:40:00|15832.4|15830.4|15835|15833|15835.1|15833.1|15832.2|15830.2|87
1689723900000|2023-07-18 23:45:00|15834.7|15832.7|15836.4|15834.4|15836.4|15834.4|15833.9|15831.9|213
1689724200000|2023-07-18 23:50:00|15836.1|15834.1|15834.9|15832.9|15837.2|15835.2|15834.9|15832.9|232
1689724500000|2023-07-18 23:55:00|15835.1|15833.1|15831.9|15829.9|15835.5|15833.5|15831.2|15829.2|183
1689724800000|2023-07-19 00:00:00|15831.5|15829.5|15830.5|15828.5|15832.7|15830.7|15825.6|15823.6|632
1689725100000|2023-07-19 00:05:00|15830.6|15828.6|15827.1|15825.1|15830.6|15828.6|15826|15824|178
1689725400000|2023-07-19 00:10:00|15827.2|15825.2|15827.1|15825.1|15828.9|15826.9|15825.9|15823.9|184
1689725700000|2023-07-19 00:15:00|15826.9|15824.9|15827.4|15825.4|15829.1|15827.1|15826.5|15824.5|185
1689726000000|2023-07-19 00:20:00|15827.2|15825.2|15829.9|15827.9|15830.4|15828.4|15827.1|15825.1|164
1689726300000|2023-07-19 00:25:00|15830|15828|15828.9|15826.9|15830.4|15828.4|15827.7|15825.7|251
1689726600000|2023-07-19 00:30:00|15829|15827|15824.6|15822.6|15830.7|15828.7|15823.2|15821.2|284
1689726900000|2023-07-19 00:35:00|15825.1|15823.1|15825.5|15823.5|15827.5|15825.5|15824.9|15822.9|197
1689727200000|2023-07-19 00:40:00|15825.4|15823.4|15829.9|15827.9|15830.1|15828.1|15823.4|15821.4|328
1689727500000|2023-07-19 00:45:00|15829.7|15827.7|15827.6|15825.6|15830.6|15828.6|15826.4|15824.4|224
1689727800000|2023-07-19 00:50:00|15828.1|15826.1|15828.6|15826.6|15829.6|15827.6|15827|15825|92
1689728100000|2023-07-19 00:55:00|15828.4|15826.4|15828.6|15826.6|15830.6|15828.6|15828.2|15826.2|100
1689728400000|2023-07-19 01:00:00|15828.5|15826.5|15827.1|15825.1|15828.9|15826.9|15824.1|15822.1|227
1689728700000|2023-07-19 01:05:00|15827.5|15825.5|15827.4|15825.4|15828.9|15826.9|15826.5|15824.5|109
1689729000000|2023-07-19 01:10:00|15827.5|15825.5|15830.6|15828.6|15830.9|15828.9|15827.4|15825.4|199
1689729300000|2023-07-19 01:15:00|15830.7|15828.7|15827.1|15825.1|15832|15830|15825.9|15823.9|420
1689729600000|2023-07-19 01:20:00|15827.4|15825.4|15830.4|15828.4|15831.4|15829.4|15826.5|15824.5|214
1689729900000|2023-07-19 01:25:00|15830.2|15828.2|15825.9|15823.9|15830.6|15828.6|15825.9|15823.9|182
1689730200000|2023-07-19 01:30:00|15825.7|15823.7|15832|15830|15832.1|15830.1|15825.4|15823.4|396
1689730500000|2023-07-19 01:35:00|15831.9|15829.9|15831.9|15829.9|15833.5|15831.5|15829.6|15827.6|397
1689730800000|2023-07-19 01:40:00|15831.7|15829.7|15833.9|15831.9|15835|15833|15831.2|15829.2|326
1689731100000|2023-07-19 01:45:00|15833.7|15831.7|15837.4|15835.4|15837.4|15835.4|15832.7|15830.7|383
1689731400000|2023-07-19 01:50:00|15837.5|15835.5|15831.7|15829.7|15838.4|15836.4|15831.4|15829.4|419
1689731700000|2023-07-19 01:55:00|15831.9|15829.9|15832.6|15830.6|15834.7|15832.7|15831.7|15829.7|171
1689732000000|2023-07-19 02:00:00|15832.5|15830.5|15828.1|15826.1|15833.4|15831.4|15828.1|15826.1|238
1689732300000|2023-07-19 02:05:00|15828|15826|15826.9|15824.9|15828.4|15826.4|15824.9|15822.9|350
1689732600000|2023-07-19 02:10:00|15827|15825|15828.9|15826.9|15829.9|15827.9|15826.9|15824.9|189
1689732900000|2023-07-19 02:15:00|15828.7|15826.7|15826.6|15824.6|15830.4|15828.4|15826.6|15824.6|134
1689733200000|2023-07-19 02:20:00|15826.5|15824.5|15825.4|15823.4|15827.2|15825.2|15823.9|15821.9|378
1689733500000|2023-07-19 02:25:00|15825.1|15823.1|15827.6|15825.6|15827.6|15825.6|15823.9|15821.9|278
1689733800000|2023-07-19 02:30:00|15827.4|15825.4|15828.1|15826.1|15828.5|15826.5|15825.4|15823.4|155
1689734100000|2023-07-19 02:35:00|15828|15826|15831.4|15829.4|15831.5|15829.5|15827.7|15825.7|165
1689734400000|2023-07-19 02:40:00|15831.2|15829.2|15830.6|15828.6|15831.7|15829.7|15829|15827|202
1689734700000|2023-07-19 02:45:00|15830.5|15828.5|15831.4|15829.4|15831.5|15829.5|15828.6|15826.6|169
1689735000000|2023-07-19 02:50:00|15831.2|15829.2|15832.1|15830.1|15833.1|15831.1|15830.4|15828.4|163
1689735300000|2023-07-19 02:55:00|15832|15830|15829.1|15827.1|15832.6|15830.6|15828.1|15826.1|179
1689735600000|2023-07-19 03:00:00|15828.9|15826.9|15830.9|15828.9|15830.9|15828.9|15828.4|15826.4|208
1689735900000|2023-07-19 03:05:00|15831.6|15829.6|15835.1|15833.1|15835.4|15833.4|15831.1|15829.1|189
1689736200000|2023-07-19 03:10:00|15835|15833|15835.4|15833.4|15836.5|15834.5|15833.7|15831.7|238
1689736500000|2023-07-19 03:15:00|15835.2|15833.2|15833.4|15831.4|15835.6|15833.6|15832.9|15830.9|160
1689736800000|2023-07-19 03:20:00|15833.2|15831.2|15832.7|15830.7|15833.7|15831.7|15831.6|15829.6|154
1689737100000|2023-07-19 03:25:00|15832.9|15830.9|15831.9|15829.9|15833.1|15831.1|15830.4|15828.4|126
1689737400000|2023-07-19 03:30:00|15831.7|15829.7|15830.6|15828.6|15832.1|15830.1|15829.9|15827.9|139
1689737700000|2023-07-19 03:35:00|15830.7|15828.7|15830|15828|15831.4|15829.4|15828.9|15826.9|105
1689738000000|2023-07-19 03:40:00|15830.1|15828.1|15830.6|15828.6|15831.2|15829.2|15829.2|15827.2|145
1689738300000|2023-07-19 03:45:00|15830.5|15828.5|15832.4|15830.4|15832.7|15830.7|15830.2|15828.2|156
1689738600000|2023-07-19 03:50:00|15832.6|15830.6|15831.4|15829.4|15833.2|15831.2|15830.6|15828.6|127
1689738900000|2023-07-19 03:55:00|15831.5|15829.5|15833.9|15831.9|15834.2|15832.2|15831.1|15829.1|143
1689739200000|2023-07-19 04:00:00|15833.7|15831.7|15832.9|15830.9|15834.1|15832.1|15831.9|15829.9|119
1689739500000|2023-07-19 04:05:00|15832.7|15830.7|15832.7|15830.7|15833.7|15831.7|15832.4|15830.4|80
1689739800000|2023-07-19 04:10:00|15832.6|15830.6|15833.9|15831.9|15833.9|15831.9|15832.5|15830.5|55
1689740100000|2023-07-19 04:15:00|15833.7|15831.7|15832.4|15830.4|15833.7|15831.7|15830.9|15828.9|169
1689740400000|2023-07-19 04:20:00|15832.1|15830.1|15830.6|15828.6|15833.1|15831.1|15830.4|15828.4|77
1689740700000|2023-07-19 04:25:00|15830.5|15828.5|15831.6|15829.6|15831.9|15829.9|15830.2|15828.2|89
1689741000000|2023-07-19 04:30:00|15831.9|15829.9|15829.6|15827.6|15832.9|15830.9|15828.7|15826.7|162
1689741300000|2023-07-19 04:35:00|15829.4|15827.4|15829.4|15827.4|15830.1|15828.1|15828.6|15826.6|115
1689741600000|2023-07-19 04:40:00|15829.5|15827.5|15828.6|15826.6|15831|15829|15828|15826|172
1689741900000|2023-07-19 04:45:00|15828.5|15826.5|15828.9|15826.9|15829.4|15827.4|15827.9|15825.9|131
1689742200000|2023-07-19 04:50:00|15828.7|15826.7|15828.7|15826.7|15830.1|15828.1|15828.4|15826.4|46
1689742500000|2023-07-19 04:55:00|15828.4|15826.4|15827.6|15825.6|15829.4|15827.4|15827.6|15825.6|76
1689742800000|2023-07-19 05:00:00|15827.9|15825.9|15832.4|15830.4|15833.9|15831.9|15827.7|15825.7|518
1689743100000|2023-07-19 05:05:00|15832.2|15830.2|15831.6|15829.6|15832.5|15830.5|15830|15828|151
1689743400000|2023-07-19 05:10:00|15832.1|15830.1|15827.9|15825.9|15833.7|15831.7|15827.9|15825.9|231
1689743700000|2023-07-19 05:15:00|15827.7|15825.7|15830.4|15828.4|15831.9|15829.9|15827.6|15825.6|215
1689744000000|2023-07-19 05:20:00|15829.9|15827.9|15830.4|15828.4|15831.4|15829.4|15829.2|15827.2|93
1689744300000|2023-07-19 05:25:00|15830.2|15828.2|15831.6|15829.6|15831.9|15829.9|15829.4|15827.4|106
1689744600000|2023-07-19 05:30:00|15831.9|15829.9|15832|15830|15832.5|15830.5|15830|15828|109
1689744900000|2023-07-19 05:35:00|15831.9|15829.9|15832.6|15830.6|15835.6|15833.6|15831.2|15829.2|482
1689745200000|2023-07-19 05:40:00|15832.4|15830.4|15835.4|15833.4|15835.7|15833.7|15831.7|15829.7|277
1689745500000|2023-07-19 05:45:00|15835.2|15833.2|15837.1|15835.1|15837.4|15835.4|15834|15832|345
1689745800000|2023-07-19 05:50:00|15836.9|15834.9|15836.4|15834.4|15838|15836|15836|15834|203
1689746100000|2023-07-19 05:55:00|15836.2|15834.2|15833.9|15831.9|15836.5|15834.5|15833.4|15831.4|328
1689746400000|2023-07-19 06:00:00|15834.1|15832.1|15845.1|15843.1|15846.1|15844.1|15829.9|15827.9|1848
1689746700000|2023-07-19 06:05:00|15844.9|15842.9|15851.1|15849.1|15851.7|15849.7|15844.5|15842.5|991
1689747000000|2023-07-19 06:10:00|15851.2|15849.2|15850.9|15848.9|15854.1|15852.1|15850.1|15848.1|613
1689747300000|2023-07-19 06:15:00|15850.6|15848.6|15851.6|15849.6|15852.1|15850.1|15847.9|15845.9|545
1689747600000|2023-07-19 06:20:00|15851.5|15849.5|15855.1|15853.1|15856.6|15854.6|15851.5|15849.5|783
1689747900000|2023-07-19 06:25:00|15855.2|15853.2|15852.9|15850.9|15858.4|15856.4|15852.6|15850.6|549
1689748200000|2023-07-19 06:30:00|15852.6|15850.6|15852.9|15850.9|15855.4|15853.4|15852|15850|304
1689748500000|2023-07-19 06:35:00|15853.1|15851.1|15850.6|15848.6|15854.1|15852.1|15850.1|15848.1|351
1689748800000|2023-07-19 06:40:00|15850.5|15848.5|15848.9|15846.9|15850.9|15848.9|15846.4|15844.4|539
1689749100000|2023-07-19 06:45:00|15848.7|15846.7|15848.9|15846.9|15850|15848|15847.1|15845.1|263
1689749400000|2023-07-19 06:50:00|15849.4|15847.4|15853.2|15851.2|15853.5|15851.5|15849.1|15847.1|268
1689749700000|2023-07-19 06:55:00|15853.1|15851.1|15854.9|15852.9|15857.1|15855.1|15851.9|15849.9|509
1689750000000|2023-07-19 07:00:00|15855.6|15853.6|15847.6|15845.6|15857.1|15855.1|15844.4|15842.4|1357
1689750300000|2023-07-19 07:05:00|15847.2|15845.2|15854.6|15852.6|15856.9|15854.9|15846.9|15844.9|777
1689750600000|2023-07-19 07:10:00|15854.7|15852.7|15860.4|15858.4|15861.4|15859.4|15853|15851|719
1689750900000|2023-07-19 07:15:00|15860.6|15858.6|15853.7|15851.7|15861|15859|15850.2|15848.2|672
1689751200000|2023-07-19 07:20:00|15854.4|15852.4|15851.4|15849.4|15854.9|15852.9|15849.4|15847.4|371
1689751500000|2023-07-19 07:25:00|15851.9|15849.9|15850.9|15848.9|15853.1|15851.1|15850.1|15848.1|291
1689751800000|2023-07-19 07:30:00|15851|15849|15844.4|15842.4|15851|15849|15843.4|15841.4|557
1689752100000|2023-07-19 07:35:00|15844.5|15842.5|15844.4|15842.4|15847.1|15845.1|15842.1|15840.1|579
1689752400000|2023-07-19 07:40:00|15844.1|15842.1|15842.6|15840.6|15846.2|15844.2|15841.6|15839.6|426
1689752700000|2023-07-19 07:45:00|15842.7|15840.7|15845.6|15843.6|15847.5|15845.5|15842.1|15840.1|527
1689753000000|2023-07-19 07:50:00|15845.1|15843.1|15844.1|15842.1|15846.6|15844.6|15841.6|15839.6|485
1689753300000|2023-07-19 07:55:00|15843.9|15841.9|15843.4|15841.4|15847.2|15845.2|15842.7|15840.7|270
1689753600000|2023-07-19 08:00:00|15842.9|15840.9|15841.6|15839.6|15844.5|15842.5|15837.6|15835.6|909
1689753900000|2023-07-19 08:05:00|15841.2|15839.2|15835.9|15833.9|15846.1|15844.1|15835.6|15833.6|449
1689754200000|2023-07-19 08:10:00|15836.1|15834.1|15843.1|15841.1|15843.2|15841.2|15834.9|15832.9|513
1689754500000|2023-07-19 08:15:00|15843.2|15841.2|15848.4|15846.4|15848.7|15846.7|15842.2|15840.2|594
1689754800000|2023-07-19 08:20:00|15848.2|15846.2|15845.4|15843.4|15851.7|15849.7|15844.6|15842.6|600
1689755100000|2023-07-19 08:25:00|15845.7|15843.7|15852.9|15850.9|15854.1|15852.1|15845.1|15843.1|475
1689755400000|2023-07-19 08:30:00|15852.7|15850.7|15853.9|15851.9|15857.6|15855.6|15850.4|15848.4|707
1689755700000|2023-07-19 08:35:00|15853.6|15851.6|15857|15855|15858.5|15856.5|15853.4|15851.4|592
1689756000000|2023-07-19 08:40:00|15856.9|15854.9|15859.4|15857.4|15860.2|15858.2|15855.9|15853.9|584
1689756300000|2023-07-19 08:45:00|15859.2|15857.2|15860.6|15858.6|15863.1|15861.1|15858.6|15856.6|586
1689756600000|2023-07-19 08:50:00|15860.9|15858.9|15856.4|15854.4|15861|15859|15855.1|15853.1|443
1689756900000|2023-07-19 08:55:00|15856.5|15854.5|15857.9|15855.9|15859.4|15857.4|15855.4|15853.4|274
1689757200000|2023-07-19 09:00:00|15857.7|15855.7|15852.6|15850.6|15858|15856|15851|15849|475
1689757500000|2023-07-19 09:05:00|15852.1|15850.1|15852.4|15850.4|15855.9|15853.9|15851.9|15849.9|376
1689757800000|2023-07-19 09:10:00|15852.7|15850.7|15855.4|15853.4|15856.6|15854.6|15851.1|15849.1|301
1689758100000|2023-07-19 09:15:00|15855.2|15853.2|15860.1|15858.1|15860.1|15858.1|15850.4|15848.4|438
1689758400000|2023-07-19 09:20:00|15860|15858|15858.1|15856.1|15862.4|15860.4|15857.9|15855.9|565
1689758700000|2023-07-19 09:25:00|15858.4|15856.4|15855.6|15853.6|15859.1|15857.1|15853.4|15851.4|303
1689759000000|2023-07-19 09:30:00|15855.2|15853.2|15859.9|15857.9|15860.6|15858.6|15853.9|15851.9|533
1689759300000|2023-07-19 09:35:00|15860|15858|15865.9|15863.9|15869.1|15867.1|15860|15858|898
1689759600000|2023-07-19 09:40:00|15865.7|15863.7|15873.9|15871.9|15876.1|15874.1|15864.9|15862.9|1117
1689759900000|2023-07-19 09:45:00|15873.7|15871.7|15876.1|15874.1|15878.4|15876.4|15871.9|15869.9|666
1689760200000|2023-07-19 09:50:00|15876|15874|15876.9|15874.9|15879.9|15877.9|15874.4|15872.4|700
1689760500000|2023-07-19 09:55:00|15877.1|15875.1|15873.1|15871.1|15877.1|15875.1|15872.1|15870.1|321
1689760800000|2023-07-19 10:00:00|15873.4|15871.4|15869.6|15867.6|15873.9|15871.9|15869.5|15867.5|572
1689761100000|2023-07-19 10:05:00|15869.9|15867.9|15866.9|15864.9|15873|15871|15864.7|15862.7|631
1689761400000|2023-07-19 10:10:00|15867.4|15865.4|15866.9|15864.9|15870.4|15868.4|15865.6|15863.6|411
1689761700000|2023-07-19 10:15:00|15866.7|15864.7|15861.7|15859.7|15866.7|15864.7|15860.7|15858.7|584
1689762000000|2023-07-19 10:20:00|15861.9|15859.9|15858.6|15856.6|15862.6|15860.6|15858.5|15856.5|303
1689762300000|2023-07-19 10:25:00|15859.1|15857.1|15864.9|15862.9|15865.5|15863.5|15859|15857|348
1689762600000|2023-07-19 10:30:00|15864.7|15862.7|15863.4|15861.4|15865.9|15863.9|15861|15859|409
1689762900000|2023-07-19 10:35:00|15863.5|15861.5|15860.6|15858.6|15863.6|15861.6|15858.7|15856.7|321
1689763200000|2023-07-19 10:40:00|15860.5|15858.5|15859.9|15857.9|15863.1|15861.1|15856.6|15854.6|402
1689763500000|2023-07-19 10:45:00|15859.7|15857.7|15862.4|15860.4|15866.1|15864.1|15859.6|15857.6|383
1689763800000|2023-07-19 10:50:00|15862.2|15860.2|15866.9|15864.9|15868.2|15866.2|15861.2|15859.2|473
1689764100000|2023-07-19 10:55:00|15866.7|15864.7|15875.9|15873.9|15876|15874|15866.5|15864.5|727
1689764400000|2023-07-19 11:00:00|15875.6|15873.6|15875.4|15873.4|15879.1|15877.1|15873.2|15871.2|808
1689764700000|2023-07-19 11:05:00|15875.2|15873.2|15869.1|15867.1|15876.2|15874.2|15868|15866|566
1689765000000|2023-07-19 11:10:00|15869.4|15867.4|15864.4|15862.4|15870.9|15868.9|15864.1|15862.1|641
1689765300000|2023-07-19 11:15:00|15864.2|15862.2|15859.5|15857.5|15864.9|15862.9|15858.9|15856.9|934
1689765600000|2023-07-19 11:20:00|15859.4|15857.4|15862.2|15860.2|15865.1|15863.1|15857.1|15855.1|1268
1689765900000|2023-07-19 11:25:00|15862.4|15860.4|15869.4|15867.4|15870|15868|15854.9|15852.9|1928
1689766200000|2023-07-19 11:30:00|15869.6|15867.6|15865.9|15863.9|15870.9|15868.9|15863.7|15861.7|1083
1689766500000|2023-07-19 11:35:00|15865.6|15863.6|15863.1|15861.1|15870.1|15868.1|15863.1|15861.1|697
1689766800000|2023-07-19 11:40:00|15863.6|15861.6|15860.1|15858.1|15864.6|15862.6|15856.6|15854.6|829
1689767100000|2023-07-19 11:45:00|15860|15858|15858.4|15856.4|15860.4|15858.4|15852.6|15850.6|595
1689767400000|2023-07-19 11:50:00|15858.5|15856.5|15861.9|15859.9|15864.2|15862.2|15857.6|15855.6|664
1689767700000|2023-07-19 11:55:00|15862|15860|15863.2|15861.2|15864.2|15862.2|15861.9|15859.9|305
1689768000000|2023-07-19 12:00:00|15863.4|15861.4|15868.4|15866.4|15868.5|15866.5|15861.4|15859.4|778
1689768300000|2023-07-19 12:05:00|15867.9|15865.9|15867.6|15865.6|15872|15870|15867.1|15865.1|809
1689768600000|2023-07-19 12:10:00|15867.7|15865.7|15871.4|15869.4|15873.7|15871.7|15867.4|15865.4|876
1689768900000|2023-07-19 12:15:00|15871.2|15869.2|15872.9|15870.9|15875|15873|15870.4|15868.4|958
1689769200000|2023-07-19 12:20:00|15872.4|15870.4|15869.5|15867.5|15872.9|15870.9|15867.4|15865.4|921
1689769500000|2023-07-19 12:25:00|15869.4|15867.4|15870.6|15868.6|15872.5|15870.5|15868.1|15866.1|618
1689769800000|2023-07-19 12:30:00|15870.5|15868.5|15873.6|15871.6|15874.4|15872.4|15868.4|15866.4|1613
1689770100000|2023-07-19 12:35:00|15873.4|15871.4|15877.4|15875.4|15877.6|15875.6|15869.9|15867.9|1492
1689770400000|2023-07-19 12:40:00|15877.5|15875.5|15878.6|15876.6|15882.5|15880.5|15875.1|15873.1|1331
1689770700000|2023-07-19 12:45:00|15878.9|15876.9|15875.4|15873.4|15879|15877|15871.1|15869.1|1183
1689771000000|2023-07-19 12:50:00|15875.2|15873.2|15884.2|15882.2|15885.1|15883.1|15874.1|15872.1|1227
1689771300000|2023-07-19 12:55:00|15883.9|15881.9|15880.1|15878.1|15885.2|15883.2|15874.1|15872.1|1470
1689771600000|2023-07-19 13:00:00|15879.9|15877.9|15878.1|15876.1|15881.2|15879.2|15875.5|15873.5|1128
1689771900000|2023-07-19 13:05:00|15878.2|15876.2|15882.6|15880.6|15882.6|15880.6|15875.2|15873.2|1066
1689772200000|2023-07-19 13:10:00|15882.7|15880.7|15885|15883|15885|15883|15878.9|15876.9|830
1689772500000|2023-07-19 13:15:00|15884.9|15882.9|15883.9|15881.9|15885.2|15883.2|15878|15876|1219
1689772800000|2023-07-19 13:20:00|15883.6|15881.6|15882.1|15880.1|15888|15886|15881.9|15879.9|1195
1689773100000|2023-07-19 13:25:00|15882|15880|15884|15882|15886.1|15884.1|15879.1|15877.1|2531
1689773400000|2023-07-19 13:30:00|15883.5|15882.5|15856.6|15855.6|15904.4|15903.4|15848.4|15847.4|22810
1689773700000|2023-07-19 13:35:00|15856.4|15855.4|15888.1|15887.1|15888.6|15887.6|15851.7|15850.7|15437
1689774000000|2023-07-19 13:40:00|15888.2|15887.2|15883.6|15882.6|15907.1|15906.1|15882.6|15881.6|14343
1689774300000|2023-07-19 13:45:00|15883.1|15882.1|15869.1|15868.1|15887.6|15886.6|15864.6|15863.6|12032
1689774600000|2023-07-19 13:50:00|15869.2|15868.2|15866.4|15865.4|15873.6|15872.6|15853.1|15852.1|11605
1689774900000|2023-07-19 13:55:00|15866.1|15865.1|15872.4|15871.4|15874.1|15873.1|15851|15850|10105
1689775200000|2023-07-19 14:00:00|15873.5|15872.5|15870.9|15869.9|15884.5|15883.5|15859.1|15858.1|10097
1689775500000|2023-07-19 14:05:00|15870.1|15869.1|15862.4|15861.4|15879.1|15878.1|15858.9|15857.9|7899
1689775800000|2023-07-19 14:10:00|15863.9|15862.9|15854.7|15853.7|15877.6|15876.6|15854|15853|8519
1689776100000|2023-07-19 14:15:00|15854.9|15853.9|15859|15858|15863.4|15862.4|15841.5|15840.5|10745
1689776400000|2023-07-19 14:20:00|15860.8|15859.8|15876.7|15875.7|15879.8|15878.8|15858.7|15857.7|7347
1689776700000|2023-07-19 14:25:00|15876.5|15875.5|15858.2|15857.2|15882.5|15881.5|15856.8|15855.8|8399
1689777000000|2023-07-19 14:30:00|15856.8|15855.8|15867.2|15866.2|15869.7|15868.7|15855.8|15854.8|7618
1689777300000|2023-07-19 14:35:00|15867.3|15866.3|15886.4|15885.4|15887.3|15886.3|15863.4|15862.4|8066
1689777600000|2023-07-19 14:40:00|15886.2|15885.2|15908.7|15907.7|15914|15913|15881.8|15880.8|11309
1689777900000|2023-07-19 14:45:00|15908.5|15907.5|15897|15896|15913.4|15912.4|15892.4|15891.4|8749
1689778200000|2023-07-19 14:50:00|15896.9|15895.9|15872.2|15871.2|15915.3|15914.3|15866.9|15865.9|10905
1689778500000|2023-07-19 14:55:00|15872.4|15871.4|15872.7|15871.7|15880.2|15879.2|15845.2|15844.2|14449
1689778800000|2023-07-19 15:00:00|15872.8|15871.8|15873.2|15872.2|15879.8|15878.8|15862.9|15861.9|7410
1689779100000|2023-07-19 15:05:00|15873.3|15872.3|15886.2|15885.2|15889|15888|15872.7|15871.7|5667
1689779400000|2023-07-19 15:10:00|15886.4|15885.4|15913.7|15912.7|15913.9|15912.9|15883|15882|8185
1689779700000|2023-07-19 15:15:00|15913.2|15912.2|15910.5|15909.5|15920.8|15919.8|15907|15906|9122
1689780000000|2023-07-19 15:20:00|15910.4|15909.4|15893.7|15892.7|15911.3|15910.3|15885.8|15884.8|8894
1689780300000|2023-07-19 15:25:00|15893.9|15892.9|15903.9|15902.9|15908.8|15907.8|15891.7|15890.7|4399
1689780600000|2023-07-19 15:30:00|15903.7|15902.7|15920.5|15919.5|15921.2|15920.2|15900.3|15899.3|5225
1689780900000|2023-07-19 15:35:00|15920.7|15919.7|15902.7|15901.7|15921.2|15920.2|15901.4|15900.4|6024
1689781200000|2023-07-19 15:40:00|15901.3|15900.3|15900.8|15899.8|15907|15906|15892.7|15891.7|4700
1689781500000|2023-07-19 15:45:00|15900.5|15899.5|15905.2|15904.2|15907.9|15906.9|15896.3|15895.3|3448
1689781800000|2023-07-19 15:50:00|15905.3|15904.3|15908.7|15907.7|15911.9|15910.9|15901|15900|4111
1689782100000|2023-07-19 15:55:00|15908.8|15907.8|15896|15895|15911|15910|15886.3|15885.3|5062
1689782400000|2023-07-19 16:00:00|15896.2|15895.2|15905.4|15904.4|15932.8|15931.8|15894.3|15893.3|13360
1689782700000|2023-07-19 16:05:00|15905.5|15904.5|15914.3|15913.3|15931.5|15930.5|15901.9|15900.9|16875
1689783000000|2023-07-19 16:10:00|15914.7|15913.7|15907.5|15906.5|15920.2|15919.2|15898.5|15897.5|10280
1689783300000|2023-07-19 16:15:00|15907.7|15906.7|15886.5|15885.5|15907.8|15906.8|15875|15874|9721
1689783600000|2023-07-19 16:20:00|15886.8|15885.8|15854.4|15853.4|15891.9|15890.9|15846.7|15845.7|12163
1689783900000|2023-07-19 16:25:00|15854.3|15853.3|15849|15848|15864.5|15863.5|15832.4|15831.4|11000
1689784200000|2023-07-19 16:30:00|15848.9|15847.9|15857.4|15856.4|15857.4|15856.4|15821.7|15820.7|11230
1689784500000|2023-07-19 16:35:00|15857.5|15856.5|15830.7|15829.7|15860.4|15859.4|15828|15827|7442
1689784800000|2023-07-19 16:40:00|15830.4|15829.4|15838.5|15837.5|15840|15839|15818.5|15817.5|7330
1689785100000|2023-07-19 16:45:00|15838.7|15837.7|15832|15831|15847.5|15846.5|15830.5|15829.5|5502
1689785400000|2023-07-19 16:50:00|15832.2|15831.2|15847.7|15846.7|15851.7|15850.7|15827.8|15826.8|4989
1689785700000|2023-07-19 16:55:00|15847.8|15846.8|15845|15844|15849.4|15848.4|15837|15836|3552
1689786000000|2023-07-19 17:00:00|15844.7|15843.7|15826.7|15825.7|15849.4|15848.4|15826.4|15825.4|4907
1689786300000|2023-07-19 17:05:00|15826.1|15825.1|15814|15813|15826.2|15825.2|15799.5|15798.5|9478
1689786600000|2023-07-19 17:10:00|15813.6|15812.6|15824.1|15823.1|15825.1|15824.1|15809.4|15808.4|5307
1689786900000|2023-07-19 17:15:00|15824|15823|15810.6|15809.6|15824.7|15823.7|15806.7|15805.7|4038
1689787200000|2023-07-19 17:20:00|15810.5|15809.5|15823.5|15822.5|15825.6|15824.6|15809.7|15808.7|2880
1689787500000|2023-07-19 17:25:00|15823.7|15822.7|15814.4|15813.4|15825.5|15824.5|15808|15807|2999
1689787800000|2023-07-19 17:30:00|15814.2|15813.2|15805.5|15804.5|15822.2|15821.2|15805.5|15804.5|4255
1689788100000|2023-07-19 17:35:00|15804.7|15803.7|15802|15801|15811.6|15810.6|15797.7|15796.7|5014
1689788400000|2023-07-19 17:40:00|15801.7|15800.7|15820.2|15819.2|15828.2|15827.2|15798.7|15797.7|5039
1689788700000|2023-07-19 17:45:00|15820.4|15819.4|15823.5|15822.5|15833.4|15832.4|15817.2|15816.2|4556
1689789000000|2023-07-19 17:50:00|15823.9|15822.9|15825|15824|15831.7|15830.7|15817.9|15816.9|3370
1689789300000|2023-07-19 17:55:00|15824.9|15823.9|15818.5|15817.5|15831|15830|15812.1|15811.1|3434
1689789600000|2023-07-19 18:00:00|15818.1|15817.1|15815.5|15814.5|15825|15824|15810.1|15809.1|3509
1689789900000|2023-07-19 18:05:00|15815.7|15814.7|15788.6|15787.6|15816|15815|15785.5|15784.5|7359
1689790200000|2023-07-19 18:10:00|15788.1|15787.1|15801.7|15800.7|15805.1|15804.1|15785.5|15784.5|5531
1689790500000|2023-07-19 18:15:00|15801.5|15800.5|15786.6|15785.6|15804.7|15803.7|15785.4|15784.4|4060
1689790800000|2023-07-19 18:20:00|15786.7|15785.7|15785.2|15784.2|15795.4|15794.4|15781.4|15780.4|4222
1689791100000|2023-07-19 18:25:00|15785.1|15784.1|15794.4|15793.4|15801.3|15800.3|15785.1|15784.1|4206
1689791400000|2023-07-19 18:30:00|15794.6|15793.6|15815.7|15814.7|15817.9|15816.9|15793.4|15792.4|4905
1689791700000|2023-07-19 18:35:00|15815.6|15814.6|15812.9|15811.9|15821.1|15820.1|15807.8|15806.8|3996
1689792000000|2023-07-19 18:40:00|15813.2|15812.2|15819.1|15818.1|15824.2|15823.2|15811.2|15810.2|3568
1689792300000|2023-07-19 18:45:00|15819.3|15818.3|15809.2|15808.2|15822.4|15821.4|15805.7|15804.7|3532
1689792600000|2023-07-19 18:50:00|15809.3|15808.3|15811.8|15810.8|15817.8|15816.8|15804.6|15803.6|2860
1689792900000|2023-07-19 18:55:00|15812.4|15811.4|15821.9|15820.9|15823.8|15822.8|15808.2|15807.2|2688
1689793200000|2023-07-19 19:00:00|15822.1|15821.1|15834.7|15833.7|15836.4|15835.4|15821.3|15820.3|4616
1689793500000|2023-07-19 19:05:00|15834.4|15833.4|15846.6|15845.6|15851.6|15850.6|15833.7|15832.7|5661
1689793800000|2023-07-19 19:10:00|15845.9|15844.9|15849.2|15848.2|15854.8|15853.8|15845.8|15844.8|3920
1689794100000|2023-07-19 19:15:00|15848.7|15847.7|15861.3|15860.3|15861.4|15860.4|15848.7|15847.7|3844
1689794400000|2023-07-19 19:20:00|15861.4|15860.4|15864.4|15863.4|15869.6|15868.6|15857.7|15856.7|5289
1689794700000|2023-07-19 19:25:00|15864.6|15863.6|15851.4|15850.4|15866.6|15865.6|15850.2|15849.2|3919
1689795000000|2023-07-19 19:30:00|15851.3|15850.3|15843.1|15842.1|15852.6|15851.6|15840.3|15839.3|5767
1689795300000|2023-07-19 19:35:00|15842.9|15841.9|15838.2|15837.2|15845.3|15844.3|15828.3|15827.3|5317
1689795600000|2023-07-19 19:40:00|15839.4|15838.4|15837.4|15836.4|15844.9|15843.9|15831.2|15830.2|3355
1689795900000|2023-07-19 19:45:00|15837.2|15836.2|15838.9|15837.9|15841.9|15840.9|15833.1|15832.1|2969
1689796200000|2023-07-19 19:50:00|15843.2|15842.2|15830.6|15829.6|15850.9|15849.9|15830.4|15829.4|7858
1689796500000|2023-07-19 19:55:00|15830.9|15829.9|15828.5|15827.5|15839.9|15838.9|15824.7|15823.7|14170
1689796800000|2023-07-19 20:00:00|15827.1|15826.1|15821.6|15819.6|15845.1|15843.1|15798.2|15796.2|13822
1689797100000|2023-07-19 20:05:00|15821.3|15819.3|15832.7|15830.7|15836.8|15834.8|15792.2|15790.2|6785
1689797400000|2023-07-19 20:10:00|15832.8|15830.8|15811.1|15809.1|15833|15831|15807.3|15805.3|3693
1689797700000|2023-07-19 20:15:00|15810.7|15808.7|15820.3|15818.3|15821.8|15819.8|15808.2|15806.2|1615
1689798000000|2023-07-19 20:20:00|15820.2|15818.2|15813.3|15811.3|15820.7|15818.7|15807.6|15805.6|1288
1689798300000|2023-07-19 20:25:00|15813.1|15811.1|15809.7|15807.7|15814.8|15812.8|15809.6|15807.6|432
1689798600000|2023-07-19 20:30:00|15809.8|15807.8|15806|15804|15812.1|15810.1|15805.3|15803.3|557
1689798900000|2023-07-19 20:35:00|15806.6|15804.6|15813|15811|15813.7|15811.7|15806.2|15804.2|570
1689799200000|2023-07-19 20:40:00|15812.5|15810.5|15810.6|15808.6|15814.2|15812.2|15810.3|15808.3|322
1689799500000|2023-07-19 20:45:00|15810.5|15808.5|15814.3|15812.3|15814.6|15812.6|15810|15808|377
1689799800000|2023-07-19 20:50:00|15814.5|15812.5|15815.2|15813.2|15815.5|15813.5|15812.5|15810.5|363
1689800100000|2023-07-19 20:55:00|15815.1|15813.1|15813.9|15808.9|15818.7|15816.7|15810.8|15808.7|716
1689800400000|2023-07-19 21:00:00|15813.8|15808.8|15813.6|15808.6|15815.1|15810.1|15811.9|15806.9|0
1689800700000|2023-07-19 21:05:00|15813.8|15808.8|15815|15810|15815.3|15810.3|15813.6|15808.6|0
1689801000000|2023-07-19 21:10:00|15815.2|15810.2|15813.5|15808.5|15815.2|15810.2|15813.4|15808.4|0
1689801300000|2023-07-19 21:15:00|15813.6|15808.6|15811.8|15806.8|15813.8|15808.8|15811.1|15806.1|0
1689801600000|2023-07-19 21:20:00|15811.9|15806.9|15813.4|15808.4|15814.1|15809.1|15811.7|15806.7|0
1689801900000|2023-07-19 21:25:00|15813.1|15808.1|15813.1|15808.1|15814.1|15809.1|15812.9|15807.9|0
1689802200000|2023-07-19 21:30:00|15813.5|15808.5|15812.3|15807.3|15813.8|15808.8|15812.3|15807.3|0
1689802500000|2023-07-19 21:35:00|15812.1|15807.1|15804.2|15799.2|15813|15808|15803.5|15798.5|0
1689802800000|2023-07-19 21:40:00|15804.8|15799.8|15809.1|15804.1|15810.3|15805.3|15803.2|15798.2|0
1689803100000|2023-07-19 21:45:00|15808.8|15803.8|15806.4|15801.4|15811.2|15806.2|15805.6|15800.6|0
1689803400000|2023-07-19 21:50:00|15805.7|15800.7|15801.2|15796.2|15805.8|15800.8|15799|15794|0
1689803700000|2023-07-19 21:55:00|15800.4|15795.4|15803.7|15798.7|15803.7|15798.7|15800.1|15795.1|0
1689804000000|2023-07-19 22:00:00|15794.3|15792.3|15789.4|15787.4|15797.1|15795.1|15786.3|15784.3|820
1689804300000|2023-07-19 22:05:00|15789.2|15787.2|15780.4|15778.4|15792.9|15790.9|15780.4|15778.4|651
1689804600000|2023-07-19 22:10:00|15780.2|15778.2|15766.2|15764.2|15780.2|15778.2|15763.2|15761.2|1565
1689804900000|2023-07-19 22:15:00|15766.4|15764.4|15731.9|15729.9|15768.2|15766.2|15731.4|15729.4|2447
1689805200000|2023-07-19 22:20:00|15732.1|15730.1|15731.4|15729.4|15741.6|15739.6|15719.1|15717.1|2312
1689805500000|2023-07-19 22:25:00|15731.5|15729.5|15731|15729|15736.7|15734.7|15726.6|15724.6|983
1689805800000|2023-07-19 22:30:00|15731.1|15729.1|15731.2|15729.2|15736.5|15734.5|15727.9|15725.9|737
1689806100000|2023-07-19 22:35:00|15731.4|15729.4|15725.7|15723.7|15735.4|15733.4|15725|15723|731
1689806400000|2023-07-19 22:40:00|15725.6|15723.6|15723.4|15721.4|15731.5|15729.5|15721.7|15719.7|754
1689806700000|2023-07-19 22:45:00|15723.5|15721.5|15725.7|15723.7|15730.5|15728.5|15723|15721|499
1689807000000|2023-07-19 22:50:00|15725.9|15723.9|15729.2|15727.2|15730.1|15728.1|15723|15721|457
1689807300000|2023-07-19 22:55:00|15729.4|15727.4|15730.7|15728.7|15733.4|15731.4|15729.1|15727.1|336
1689807600000|2023-07-19 23:00:00|15730.9|15728.9|15732.6|15730.6|15735.5|15733.5|15730.5|15728.5|440
1689807900000|2023-07-19 23:05:00|15732.5|15730.5|15730.4|15728.4|15734.4|15732.4|15729.9|15727.9|274
1689808200000|2023-07-19 23:10:00|15730.2|15728.2|15718.2|15716.2|15730.5|15728.5|15716.6|15714.6|771
1689808500000|2023-07-19 23:15:00|15718.1|15716.1|15727.7|15725.7|15728|15726|15715.9|15713.9|584
1689808800000|2023-07-19 23:20:00|15727.2|15725.2|15731.1|15729.1|15732.5|15730.5|15727.2|15725.2|372
1689809100000|2023-07-19 23:25:00|15731.4|15729.4|15734.1|15732.1|15736.4|15734.4|15730.6|15728.6|496
1689809400000|2023-07-19 23:30:00|15733.9|15731.9|15731.4|15729.4|15734.9|15732.9|15731.4|15729.4|222
1689809700000|2023-07-19 23:35:00|15731.5|15729.5|15724.2|15722.2|15731.5|15729.5|15724.1|15722.1|460
1689810000000|2023-07-19 23:40:00|15724.1|15722.1|15727|15725|15729.2|15727.2|15724.1|15722.1|347
1689810300000|2023-07-19 23:45:00|15727.1|15725.1|15731.6|15729.6|15732|15730|15725.7|15723.7|251
1689810600000|2023-07-19 23:50:00|15731.5|15729.5|15734.4|15732.4|15734.9|15732.9|15730.1|15728.1|431
1689810900000|2023-07-19 23:55:00|15734.5|15732.5|15730.9|15728.9|15734.5|15732.5|15729.5|15727.5|211
1689811200000|2023-07-20 00:00:00|15731.1|15729.1|15735|15733|15739.5|15737.5|15729.6|15727.6|549
1689811500000|2023-07-20 00:05:00|15734.9|15732.9|15738.1|15736.1|15739|15737|15732.9|15730.9|313
1689811800000|2023-07-20 00:10:00|15738|15736|15742.6|15740.6|15744|15742|15737.2|15735.2|431
1689812100000|2023-07-20 00:15:00|15742.7|15740.7|15745.1|15743.1|15745.7|15743.7|15741.7|15739.7|561
1689812400000|2023-07-20 00:20:00|15745.2|15743.2|15742.4|15740.4|15746.1|15744.1|15742.1|15740.1|306
1689812700000|2023-07-20 00:25:00|15742.2|15740.2|15740.4|15738.4|15743.9|15741.9|15737.1|15735.1|678
1689813000000|2023-07-20 00:30:00|15740.2|15738.2|15745.9|15743.9|15747|15745|15739|15737|441
1689813300000|2023-07-20 00:35:00|15746|15744|15745.6|15743.6|15747.7|15745.7|15745.2|15743.2|276
1689813600000|2023-07-20 00:40:00|15745.7|15743.7|15747.2|15745.2|15748.4|15746.4|15742.9|15740.9|471
1689813900000|2023-07-20 00:45:00|15747.4|15745.4|15745.2|15743.2|15747.5|15745.5|15743.7|15741.7|257
1689814200000|2023-07-20 00:50:00|15745.4|15743.4|15747.6|15745.6|15747.9|15745.9|15744.4|15742.4|199
1689814500000|2023-07-20 00:55:00|15747.7|15745.7|15745.4|15743.4|15750.4|15748.4|15745|15743|335
1689814800000|2023-07-20 01:00:00|15745.5|15743.5|15748.6|15746.6|15749.4|15747.4|15744.4|15742.4|380
1689815100000|2023-07-20 01:05:00|15748.7|15746.7|15753.1|15751.1|15753.1|15751.1|15745.1|15743.1|602
1689815400000|2023-07-20 01:10:00|15753.2|15751.2|15753.1|15751.1|15754.2|15752.2|15751|15749|383
1689815700000|2023-07-20 01:15:00|15753|15751|15754.4|15752.4|15757.2|15755.2|15752.6|15750.6|505
1689816000000|2023-07-20 01:20:00|15754.5|15752.5|15755.1|15753.1|15755.9|15753.9|15752.2|15750.2|238
1689816300000|2023-07-20 01:25:00|15755|15753|15760.6|15758.6|15761.2|15759.2|15754.4|15752.4|547
1689816600000|2023-07-20 01:30:00|15760.4|15758.4|15761.9|15759.9|15767.1|15765.1|15760.2|15758.2|901
1689816900000|2023-07-20 01:35:00|15762|15760|15764.1|15762.1|15765.1|15763.1|15760.1|15758.1|363
1689817200000|2023-07-20 01:40:00|15764.2|15762.2|15767.6|15765.6|15769.9|15767.9|15761.7|15759.7|568
1689817500000|2023-07-20 01:45:00|15767.5|15765.5|15761.5|15759.5|15769.1|15767.1|15760.6|15758.6|509
1689817800000|2023-07-20 01:50:00|15761.4|15759.4|15762.1|15760.1|15764.4|15762.4|15759.1|15757.1|404
1689818100000|2023-07-20 01:55:00|15762.2|15760.2|15761.6|15759.6|15763.2|15761.2|15759.4|15757.4|330
1689818400000|2023-07-20 02:00:00|15761.5|15759.5|15765.7|15763.7|15766.2|15764.2|15759.7|15757.7|367
1689818700000|2023-07-20 02:05:00|15765.6|15763.6|15761.4|15759.4|15766.1|15764.1|15760.9|15758.9|335
1689819000000|2023-07-20 02:10:00|15761.2|15759.2|15753.1|15751.1|15762.6|15760.6|15752.1|15750.1|869
1689819300000|2023-07-20 02:15:00|15753.2|15751.2|15755.4|15753.4|15756|15754|15748.4|15746.4|680
1689819600000|2023-07-20 02:20:00|15755.5|15753.5|15754.9|15752.9|15757.1|15755.1|15752.6|15750.6|327
1689819900000|2023-07-20 02:25:00|15755|15753|15752.6|15750.6|15755|15753|15751.7|15749.7|223
1689820200000|2023-07-20 02:30:00|15752.9|15750.9|15755.1|15753.1|15755.5|15753.5|15750.9|15748.9|250
1689820500000|2023-07-20 02:35:00|15754.7|15752.7|15752.7|15750.7|15755.9|15753.9|15751.1|15749.1|222
1689820800000|2023-07-20 02:40:00|15753.1|15751.1|15749.9|15747.9|15753.4|15751.4|15748.1|15746.1|398
1689821100000|2023-07-20 02:45:00|15749.7|15747.7|15746|15744|15750.4|15748.4|15745.9|15743.9|406
1689821400000|2023-07-20 02:50:00|15746.1|15744.1|15748.6|15746.6|15749.1|15747.1|15744.6|15742.6|358
1689821700000|2023-07-20 02:55:00|15748.7|15746.7|15756.6|15754.6|15757.4|15755.4|15748.6|15746.6|388
1689822000000|2023-07-20 03:00:00|15756.4|15754.4|15754.1|15752.1|15757.4|15755.4|15753.9|15751.9|249
1689822300000|2023-07-20 03:05:00|15754|15752|15753.1|15751.1|15755.1|15753.1|15751.5|15749.5|267
1689822600000|2023-07-20 03:10:00|15753|15751|15758.9|15756.9|15758.9|15756.9|15752.1|15750.1|312
1689822900000|2023-07-20 03:15:00|15758.2|15756.2|15758.9|15756.9|15759.9|15757.9|15756.9|15754.9|235
1689823200000|2023-07-20 03:20:00|15758.4|15756.4|15758.1|15756.1|15759.4|15757.4|15756.5|15754.5|209
1689823500000|2023-07-20 03:25:00|15758|15756|15757.1|15755.1|15758.4|15756.4|15755.9|15753.9|156
1689823800000|2023-07-20 03:30:00|15757.2|15755.2|15754.6|15752.6|15757.9|15755.9|15754.5|15752.5|200
1689824100000|2023-07-20 03:35:00|15754.4|15752.4|15753.4|15751.4|15754.6|15752.6|15752|15750|271
1689824400000|2023-07-20 03:40:00|15753.2|15751.2|15756|15754|15756.5|15754.5|15750.4|15748.4|392
1689824700000|2023-07-20 03:45:00|15755.9|15753.9|15756.1|15754.1|15757.6|15755.6|15755.5|15753.5|142
1689825000000|2023-07-20 03:50:00|15756.2|15754.2|15757.1|15755.1|15757.6|15755.6|15755.4|15753.4|144
1689825300000|2023-07-20 03:55:00|15757.4|15755.4|15757.1|15755.1|15757.9|15755.9|15756.4|15754.4|103
1689825600000|2023-07-20 04:00:00|15757.4|15755.4|15758|15756|15758.7|15756.7|15756.6|15754.6|184
1689825900000|2023-07-20 04:05:00|15758.4|15756.4|15760.6|15758.6|15761.4|15759.4|15758.1|15756.1|234
1689826200000|2023-07-20 04:10:00|15760.7|15758.7|15763.4|15761.4|15765.4|15763.4|15760.6|15758.6|476
1689826500000|2023-07-20 04:15:00|15762.7|15760.7|15761.1|15759.1|15762.9|15760.9|15760.4|15758.4|161
1689826800000|2023-07-20 04:20:00|15761|15759|15757.5|15755.5|15761.1|15759.1|15757.4|15755.4|253
1689827100000|2023-07-20 04:25:00|15757.4|15755.4|15759.6|15757.6|15760.1|15758.1|15756.1|15754.1|390
1689827400000|2023-07-20 04:30:00|15759.4|15757.4|15759.6|15757.6|15759.7|15757.7|15757.9|15755.9|91
1689827700000|2023-07-20 04:35:00|15759.5|15757.5|15761.6|15759.6|15762.4|15760.4|15757.4|15755.4|324
1689828000000|2023-07-20 04:40:00|15761.9|15759.9|15761.9|15759.9|15763.9|15761.9|15761.9|15759.9|193
1689828300000|2023-07-20 04:45:00|15761.7|15759.7|15761.9|15759.9|15763.1|15761.1|15759.6|15757.6|157
1689828600000|2023-07-20 04:50:00|15762|15760|15762.9|15760.9|15764.4|15762.4|15762|15760|195
1689828900000|2023-07-20 04:55:00|15763.1|15761.1|15762.9|15760.9|15763.9|15761.9|15761.6|15759.6|114
1689829200000|2023-07-20 05:00:00|15763.1|15761.1|15765.4|15763.4|15765.9|15763.9|15761|15759|247
1689829500000|2023-07-20 05:05:00|15765.1|15763.1|15761.9|15759.9|15765.7|15763.7|15761|15759|202
1689829800000|2023-07-20 05:10:00|15762|15760|15762.9|15760.9|15763.2|15761.2|15760.4|15758.4|168
1689830100000|2023-07-20 05:15:00|15763|15761|15763.9|15761.9|15765.1|15763.1|15762.1|15760.1|157
1689830400000|2023-07-20 05:20:00|15764|15762|15765.6|15763.6|15767.9|15765.9|15763.9|15761.9|248
1689830700000|2023-07-20 05:25:00|15765.7|15763.7|15761.9|15759.9|15765.9|15763.9|15761.7|15759.7|202
1689831000000|2023-07-20 05:30:00|15762.1|15760.1|15767.6|15765.6|15768.1|15766.1|15759.9|15757.9|436
1689831300000|2023-07-20 05:35:00|15767.7|15765.7|15766.6|15764.6|15769.4|15767.4|15765.7|15763.7|300
1689831600000|2023-07-20 05:40:00|15766.7|15764.7|15766.6|15764.6|15767.9|15765.9|15765.1|15763.1|212
1689831900000|2023-07-20 05:45:00|15766.5|15764.5|15767.4|15765.4|15768.2|15766.2|15766|15764|175
1689832200000|2023-07-20 05:50:00|15767.2|15765.2|15768.6|15766.6|15769.9|15767.9|15767.1|15765.1|158
1689832500000|2023-07-20 05:55:00|15768.5|15766.5|15771.2|15769.2|15771.9|15769.9|15767.7|15765.7|364
1689832800000|2023-07-20 06:00:00|15771.1|15769.1|15772.6|15770.6|15777.6|15775.6|15770.5|15768.5|808
1689833100000|2023-07-20 06:05:00|15772.5|15770.5|15769|15767|15775.4|15773.4|15768.4|15766.4|324
1689833400000|2023-07-20 06:10:00|15769.2|15767.2|15755.9|15753.9|15769.6|15767.6|15754.5|15752.5|1000
1689833700000|2023-07-20 06:15:00|15755.7|15753.7|15749.7|15747.7|15755.9|15753.9|15747.4|15745.4|848
1689834000000|2023-07-20 06:20:00|15749.6|15747.6|15751.5|15749.5|15752|15750|15747.7|15745.7|332
1689834300000|2023-07-20 06:25:00|15751.6|15749.6|15751.6|15749.6|15755.9|15753.9|15750.5|15748.5|441
1689834600000|2023-07-20 06:30:00|15751.5|15749.5|15743|15741|15751.6|15749.6|15742.2|15740.2|628
1689834900000|2023-07-20 06:35:00|15742.9|15740.9|15739.2|15737.2|15745.9|15743.9|15737.6|15735.6|734
1689835200000|2023-07-20 06:40:00|15739.4|15737.4|15730.2|15728.2|15741.2|15739.2|15728.1|15726.1|848
1689835500000|2023-07-20 06:45:00|15730.1|15728.1|15724.5|15722.5|15732.2|15730.2|15724.5|15722.5|656
1689835800000|2023-07-20 06:50:00|15724.4|15722.4|15723.6|15721.6|15726.4|15724.4|15719.9|15717.9|564
1689836100000|2023-07-20 06:55:00|15723.7|15721.7|15725.2|15723.2|15729|15727|15718.9|15716.9|611
1689836400000|2023-07-20 07:00:00|15725.4|15723.4|15724.5|15722.5|15730.5|15728.5|15720.9|15718.9|1391
1689836700000|2023-07-20 07:05:00|15724.4|15722.4|15724.9|15722.9|15733.1|15731.1|15724|15722|1253
1689837000000|2023-07-20 07:10:00|15725|15723|15725.6|15723.6|15731.1|15729.1|15724|15722|506
1689837300000|2023-07-20 07:15:00|15725.7|15723.7|15729|15727|15732.7|15730.7|15724.2|15722.2|777
1689837600000|2023-07-20 07:20:00|15728.9|15726.9|15722.6|15720.6|15730.7|15728.7|15721.6|15719.6|644
1689837900000|2023-07-20 07:25:00|15722.7|15720.7|15718.9|15716.9|15723.1|15721.1|15711.1|15709.1|1324
1689838200000|2023-07-20 07:30:00|15718.7|15716.7|15723.4|15721.4|15725.1|15723.1|15715.9|15713.9|752
1689838500000|2023-07-20 07:35:00|15723.2|15721.2|15724|15722|15727.6|15725.6|15721|15719|779
1689838800000|2023-07-20 07:40:00|15723.9|15721.9|15722|15720|15723.9|15721.9|15716.2|15714.2|601
1689839100000|2023-07-20 07:45:00|15721.9|15719.9|15724.4|15722.4|15728|15726|15717.9|15715.9|779
1689839400000|2023-07-20 07:50:00|15724.2|15722.2|15724|15722|15725.1|15723.1|15715.9|15713.9|535
1689839700000|2023-07-20 07:55:00|15724.1|15722.1|15723.4|15721.4|15727.4|15725.4|15719.9|15717.9|453
1689840000000|2023-07-20 08:00:00|15724.1|15722.1|15730.4|15728.4|15733.2|15731.2|15720|15718|1345
1689840300000|2023-07-20 08:05:00|15730.5|15728.5|15725.4|15723.4|15731.1|15729.1|15723.2|15721.2|684
1689840600000|2023-07-20 08:10:00|15725.2|15723.2|15709.1|15707.1|15726.2|15724.2|15706.1|15704.1|1993
1689840900000|2023-07-20 08:15:00|15709|15707|15706.4|15704.4|15716.2|15714.2|15706|15704|989
1689841200000|2023-07-20 08:20:00|15706.6|15704.6|15706.6|15704.6|15709|15707|15698.9|15696.9|1576
1689841500000|2023-07-20 08:25:00|15707|15705|15703.1|15701.1|15708.7|15706.7|15702.7|15700.7|865
1689841800000|2023-07-20 08:30:00|15703.2|15701.2|15707.7|15705.7|15708.6|15706.6|15695.5|15693.5|1079
1689842100000|2023-07-20 08:35:00|15707.9|15705.9|15705.9|15703.9|15709|15707|15703.9|15701.9|852
1689842400000|2023-07-20 08:40:00|15705.7|15703.7|15706.9|15704.9|15708.7|15706.7|15703.9|15701.9|578
1689842700000|2023-07-20 08:45:00|15705.9|15703.9|15705.6|15703.6|15705.9|15703.9|15700.4|15698.4|863
1689843000000|2023-07-20 08:50:00|15705.5|15703.5|15703.4|15701.4|15708.1|15706.1|15703.4|15701.4|434
1689843300000|2023-07-20 08:55:00|15703.5|15701.5|15706.1|15704.1|15706.9|15704.9|15699.6|15697.6|595
1689843600000|2023-07-20 09:00:00|15705.7|15703.7|15694.4|15692.4|15705.9|15703.9|15691.4|15689.4|792
1689843900000|2023-07-20 09:05:00|15694.5|15692.5|15699.2|15697.2|15702.2|15700.2|15694.4|15692.4|529
1689844200000|2023-07-20 09:10:00|15699.1|15697.1|15698.6|15696.6|15701.2|15699.2|15696.6|15694.6|217
1689844500000|2023-07-20 09:15:00|15698.5|15696.5|15699.9|15697.9|15701.9|15699.9|15697.4|15695.4|296
1689844800000|2023-07-20 09:20:00|15699.7|15697.7|15705.4|15703.4|15707.1|15705.1|15699|15697|570
1689845100000|2023-07-20 09:25:00|15705.5|15703.5|15706.1|15704.1|15707.4|15705.4|15704.1|15702.1|318
1689845400000|2023-07-20 09:30:00|15706|15704|15707.4|15705.4|15709|15707|15706|15704|604
1689845700000|2023-07-20 09:35:00|15707.9|15705.9|15697.6|15695.6|15708.5|15706.5|15697.2|15695.2|523
1689846000000|2023-07-20 09:40:00|15697.5|15695.5|15700|15698|15701.2|15699.2|15691.4|15689.4|770
1689846300000|2023-07-20 09:45:00|15700.1|15698.1|15706.6|15704.6|15707.9|15705.9|15699.7|15697.7|702
1689846600000|2023-07-20 09:50:00|15706.4|15704.4|15706.9|15704.9|15708.6|15706.6|15704.4|15702.4|767
1689846900000|2023-07-20 09:55:00|15707.1|15705.1|15707.1|15705.1|15708.1|15706.1|15704.6|15702.6|346
1689847200000|2023-07-20 10:00:00|15706.5|15704.5|15708.9|15706.9|15709|15707|15706.4|15704.4|456
1689847500000|2023-07-20 10:05:00|15709|15707|15725.1|15723.1|15726.2|15724.2|15707.9|15705.9|1546
1689847800000|2023-07-20 10:10:00|15725.4|15723.4|15728.4|15726.4|15730.6|15728.6|15723.7|15721.7|764
1689848100000|2023-07-20 10:15:00|15728.5|15726.5|15728.6|15726.6|15731.4|15729.4|15727|15725|603
1689848400000|2023-07-20 10:20:00|15728.7|15726.7|15732.1|15730.1|15736.1|15734.1|15726.9|15724.9|1079
1689848700000|2023-07-20 10:25:00|15732.9|15730.9|15731.4|15729.4|15734.1|15732.1|15729.4|15727.4|389
1689849000000|2023-07-20 10:30:00|15731.2|15729.2|15733.6|15731.6|15734.2|15732.2|15727.9|15725.9|455
1689849300000|2023-07-20 10:35:00|15734|15732|15733.6|15731.6|15738.9|15736.9|15733.6|15731.6|886
1689849600000|2023-07-20 10:40:00|15733.5|15731.5|15731.6|15729.6|15737.6|15735.6|15731.5|15729.5|447
1689849900000|2023-07-20 10:45:00|15731.5|15729.5|15727.9|15725.9|15732|15730|15724.4|15722.4|658
1689850200000|2023-07-20 10:50:00|15727.4|15725.4|15727.6|15725.6|15728.4|15726.4|15724.4|15722.4|368
1689850500000|2023-07-20 10:55:00|15727.5|15725.5|15733.4|15731.4|15733.4|15731.4|15725.9|15723.9|421
1689850800000|2023-07-20 11:00:00|15733.5|15731.5|15720.1|15718.1|15733.6|15731.6|15720|15718|899
1689851100000|2023-07-20 11:05:00|15719.9|15717.9|15721.6|15719.6|15721.9|15719.9|15716.6|15714.6|700
1689851400000|2023-07-20 11:10:00|15721.9|15719.9|15720.4|15718.4|15724.9|15722.9|15717.9|15715.9|579
1689851700000|2023-07-20 11:15:00|15720.2|15718.2|15719.6|15717.6|15722|15720|15714.9|15712.9|738
1689852000000|2023-07-20 11:20:00|15719.5|15717.5|15712.9|15710.9|15719.5|15717.5|15712.1|15710.1|801
1689852300000|2023-07-20 11:25:00|15712.7|15710.7|15721.1|15719.1|15721.2|15719.2|15711.4|15709.4|683
1689852600000|2023-07-20 11:30:00|15720.6|15718.6|15728.1|15726.1|15728.4|15726.4|15714.1|15712.1|964
1689852900000|2023-07-20 11:35:00|15728.2|15726.2|15735.5|15733.5|15735.5|15733.5|15726.2|15724.2|1072
1689853200000|2023-07-20 11:40:00|15735.6|15733.6|15730.1|15728.1|15737.4|15735.4|15729.2|15727.2|880
1689853500000|2023-07-20 11:45:00|15730|15728|15736|15734|15737.9|15735.9|15729.6|15727.6|716
1689853800000|2023-07-20 11:50:00|15735.9|15733.9|15741.1|15739.1|15743.5|15741.5|15733.9|15731.9|954
1689854100000|2023-07-20 11:55:00|15741|15739|15742|15740|15743.2|15741.2|15739.6|15737.6|512
1689854400000|2023-07-20 12:00:00|15742.1|15740.1|15744.9|15742.9|15745.6|15743.6|15736.1|15734.1|1390
1689854700000|2023-07-20 12:05:00|15744.7|15742.7|15738.7|15736.7|15746.4|15744.4|15735.6|15733.6|918
1689855000000|2023-07-20 12:10:00|15738.9|15736.9|15736|15734|15740.1|15738.1|15732.4|15730.4|958
1689855300000|2023-07-20 12:15:00|15735.4|15733.4|15732.6|15730.6|15740.4|15738.4|15731.6|15729.6|761
1689855600000|2023-07-20 12:20:00|15732.7|15730.7|15728.6|15726.6|15733.4|15731.4|15726.1|15724.1|674
1689855900000|2023-07-20 12:25:00|15728.5|15726.5|15730.7|15728.7|15733.4|15731.4|15726.6|15724.6|524
1689856200000|2023-07-20 12:30:00|15730.9|15728.9|15721|15719|15730.9|15728.9|15716.2|15714.2|2530
1689856500000|2023-07-20 12:35:00|15720.9|15718.9|15713.7|15711.7|15727.1|15725.1|15713.4|15711.4|1565
1689856800000|2023-07-20 12:40:00|15714|15712|15693.9|15691.9|15715.9|15713.9|15693.9|15691.9|3358
1689857100000|2023-07-20 12:45:00|15694|15692|15707.7|15705.7|15708.6|15706.6|15692.5|15690.5|1884
1689857400000|2023-07-20 12:50:00|15707.6|15705.6|15710.4|15708.4|15710.9|15708.9|15699.9|15697.9|1826
1689857700000|2023-07-20 12:55:00|15710.5|15708.5|15706|15704|15713.2|15711.2|15705.9|15703.9|1285
1689858000000|2023-07-20 13:00:00|15705.1|15703.1|15704.6|15702.6|15707.7|15705.7|15697.5|15695.5|1912
1689858300000|2023-07-20 13:05:00|15704.5|15702.5|15698.6|15696.6|15704.9|15702.9|15691.9|15689.9|1711
1689858600000|2023-07-20 13:10:00|15699.1|15697.1|15682.7|15680.7|15700.9|15698.9|15679|15677|3054
1689858900000|2023-07-20 13:15:00|15682.9|15680.9|15688.2|15686.2|15692.1|15690.1|15682|15680|2041
1689859200000|2023-07-20 13:20:00|15688.4|15686.4|15702.2|15700.2|15703.1|15701.1|15687.9|15685.9|2172
1689859500000|2023-07-20 13:25:00|15703.2|15701.2|15707|15705|15713.5|15711.5|15700.9|15698.9|4022
1689859800000|2023-07-20 13:30:00|15706.5|15705.5|15742.4|15741.4|15758.4|15757.4|15705.1|15704.1|25269
1689860100000|2023-07-20 13:35:00|15742.9|15741.9|15742.5|15741.5|15752.7|15751.7|15729.4|15728.4|15570
1689860400000|2023-07-20 13:40:00|15742|15741|15764.5|15763.5|15765.8|15764.8|15730.3|15729.3|13625
1689860700000|2023-07-20 13:45:00|15764.2|15763.2|15764.7|15763.7|15768.5|15767.5|15753.3|15752.3|9135
1689861000000|2023-07-20 13:50:00|15766.3|15765.3|15752.8|15751.8|15773.8|15772.8|15745|15744|11665
1689861300000|2023-07-20 13:55:00|15753|15752|15740|15739|15757|15756|15737.5|15736.5|7298
1689861600000|2023-07-20 14:00:00|15741.8|15740.8|15701.8|15700.8|15744.1|15743.1|15697|15696|14798
1689861900000|2023-07-20 14:05:00|15701|15700|15686.5|15685.5|15701.5|15700.5|15679.1|15678.1|14358
1689862200000|2023-07-20 14:10:00|15686.4|15685.4|15689|15688|15710.5|15709.5|15671.3|15670.3|15063
1689862500000|2023-07-20 14:15:00|15688.9|15687.9|15664.5|15663.5|15699.5|15698.5|15663.6|15662.6|11827
1689862800000|2023-07-20 14:20:00|15664.2|15663.2|15643.4|15642.4|15669.9|15668.9|15639.4|15638.4|13868
1689863100000|2023-07-20 14:25:00|15643.7|15642.7|15633.7|15632.7|15647.3|15646.3|15624.2|15623.2|12640
1689863400000|2023-07-20 14:30:00|15633.4|15632.4|15596.3|15595.3|15633.7|15632.7|15588.9|15587.9|14957
1689863700000|2023-07-20 14:35:00|15596.2|15595.2|15579.2|15578.2|15601.8|15600.8|15578.2|15577.2|13704
1689864000000|2023-07-20 14:40:00|15579.5|15578.5|15605.5|15604.5|15605.8|15604.8|15578.8|15577.8|13477
1689864300000|2023-07-20 14:45:00|15605.2|15604.2|15608.7|15607.7|15614|15613|15598.4|15597.4|11545
1689864600000|2023-07-20 14:50:00|15608.5|15607.5|15609.9|15608.9|15617.2|15616.2|15597.9|15596.9|9184
1689864900000|2023-07-20 14:55:00|15610.2|15609.2|15604.4|15603.4|15619.2|15618.2|15597.8|15596.8|7059
1689865200000|2023-07-20 15:00:00|15604.2|15603.2|15634.7|15633.7|15637.7|15636.7|15600.7|15599.7|10020
1689865500000|2023-07-20 15:05:00|15634.4|15633.4|15629.4|15628.4|15643.8|15642.8|15627.7|15626.7|8664
1689865800000|2023-07-20 15:10:00|15629.5|15628.5|15633.4|15632.4|15641|15640|15625.9|15624.9|5712
1689866100000|2023-07-20 15:15:00|15631.9|15630.9|15621.4|15620.4|15635.2|15634.2|15615.2|15614.2|6710
1689866400000|2023-07-20 15:20:00|15621.5|15620.5|15613.3|15612.3|15628.8|15627.8|15610.4|15609.4|5350
1689866700000|2023-07-20 15:25:00|15612.3|15611.3|15621.7|15620.7|15633|15632|15612|15611|6107
1689867000000|2023-07-20 15:30:00|15621.2|15620.2|15641.4|15640.4|15647|15646|15620.3|15619.3|7140
1689867300000|2023-07-20 15:35:00|15641.3|15640.3|15658.5|15657.5|15663.3|15662.3|15640.4|15639.4|7970
1689867600000|2023-07-20 15:40:00|15659|15658|15651.5|15650.5|15659.4|15658.4|15641|15640|6475
1689867900000|2023-07-20 15:45:00|15650.5|15649.5|15631|15630|15651.8|15650.8|15629.4|15628.4|6806
1689868200000|2023-07-20 15:50:00|15630.8|15629.8|15626.6|15625.6|15639.8|15638.8|15623.1|15622.1|6576
1689868500000|2023-07-20 15:55:00|15626.8|15625.8|15622.3|15621.3|15628|15627|15616.6|15615.6|5060
1689868800000|2023-07-20 16:00:00|15622.1|15621.1|15642.8|15641.8|15643.1|15642.1|15619.1|15618.1|5647
1689869100000|2023-07-20 16:05:00|15641.8|15640.8|15641.1|15640.1|15644.8|15643.8|15632.1|15631.1|3700
1689869400000|2023-07-20 16:10:00|15641.3|15640.3|15651.1|15650.1|15652.8|15651.8|15635.4|15634.4|4735
1689869700000|2023-07-20 16:15:00|15650.5|15649.5|15625.8|15624.8|15660.5|15659.5|15624.5|15623.5|7292
1689870000000|2023-07-20 16:20:00|15625.5|15624.5|15606.3|15605.3|15629.1|15628.1|15600.4|15599.4|8520
1689870300000|2023-07-20 16:25:00|15606.1|15605.1|15591|15590|15609.8|15608.8|15590.1|15589.1|6489
1689870600000|2023-07-20 16:30:00|15592|15591|15567.1|15566.1|15598.3|15597.3|15565.8|15564.8|9648
1689870900000|2023-07-20 16:35:00|15567|15566|15575.3|15574.3|15579.8|15578.8|15563.6|15562.6|7414
1689871200000|2023-07-20 16:40:00|15574.9|15573.9|15585.1|15584.1|15590.9|15589.9|15573.9|15572.9|5863
1689871500000|2023-07-20 16:45:00|15585.3|15584.3|15581.1|15580.1|15588|15587|15572.3|15571.3|4779
1689871800000|2023-07-20 16:50:00|15581.3|15580.3|15585.6|15584.6|15592.9|15591.9|15580.8|15579.8|4708
1689872100000|2023-07-20 16:55:00|15585.9|15584.9|15571.6|15570.6|15588.5|15587.5|15570.4|15569.4|6187
1689872400000|2023-07-20 17:00:00|15572.1|15571.1|15575.8|15574.8|15580.5|15579.5|15564.4|15563.4|5029
1689872700000|2023-07-20 17:05:00|15575.7|15574.7|15569.1|15568.1|15585.2|15584.2|15568.8|15567.8|4254
1689873000000|2023-07-20 17:10:00|15569.6|15568.6|15581.3|15580.3|15583.7|15582.7|15567.5|15566.5|4853
1689873300000|2023-07-20 17:15:00|15581.2|15580.2|15572.5|15571.5|15583.2|15582.2|15563.2|15562.2|4603
1689873600000|2023-07-20 17:20:00|15572.3|15571.3|15562|15561|15580.8|15579.8|15560.2|15559.2|5320
1689873900000|2023-07-20 17:25:00|15562.1|15561.1|15587.1|15586.1|15589.7|15588.7|15560.2|15559.2|6169
1689874200000|2023-07-20 17:30:00|15587.2|15586.2|15594.8|15593.8|15595|15594|15580.7|15579.7|5022
1689874500000|2023-07-20 17:35:00|15594.6|15593.6|15567.3|15566.3|15594.6|15593.6|15567|15566|5550
1689874800000|2023-07-20 17:40:00|15567.5|15566.5|15575.8|15574.8|15577.8|15576.8|15564.2|15563.2|4785
1689875100000|2023-07-20 17:45:00|15575.7|15574.7|15581.6|15580.6|15587.7|15586.7|15574.6|15573.6|4050
1689875400000|2023-07-20 17:50:00|15581.5|15580.5|15577.2|15576.2|15590.6|15589.6|15577.2|15576.2|3995
1689875700000|2023-07-20 17:55:00|15577.3|15576.3|15570.2|15569.2|15578.2|15577.2|15569.2|15568.2|3445
1689876000000|2023-07-20 18:00:00|15570.1|15569.1|15555.5|15554.5|15570.1|15569.1|15549.8|15548.8|9452
1689876300000|2023-07-20 18:05:00|15555.3|15554.3|15558.8|15557.8|15565.5|15564.5|15550.2|15549.2|5274
1689876600000|2023-07-20 18:10:00|15559.3|15558.3|15547.3|15546.3|15559.8|15558.8|15546.6|15545.6|6090
1689876900000|2023-07-20 18:15:00|15547.5|15546.5|15523|15522|15551.2|15550.2|15521.6|15520.6|10564
1689877200000|2023-07-20 18:20:00|15524.9|15523.9|15520.5|15519.5|15526.4|15525.4|15513|15512|7865
1689877500000|2023-07-20 18:25:00|15520.6|15519.6|15495.5|15494.5|15521.1|15520.1|15495.2|15494.2|9394
1689877800000|2023-07-20 18:30:00|15495.6|15494.6|15509.2|15508.2|15511.7|15510.7|15495.2|15494.2|7671
1689878100000|2023-07-20 18:35:00|15509|15508|15509.2|15508.2|15517|15516|15506|15505|6570
1689878400000|2023-07-20 18:40:00|15509.1|15508.1|15495.4|15494.4|15513.6|15512.6|15494|15493|6189
1689878700000|2023-07-20 18:45:00|15495.2|15494.2|15500.7|15499.7|15515|15514|15494.1|15493.1|5853
1689879000000|2023-07-20 18:50:00|15500|15499|15497.5|15496.5|15508.7|15507.7|15490.2|15489.2|5317
1689879300000|2023-07-20 18:55:00|15497.6|15496.6|15488.5|15487.5|15500.9|15499.9|15487.6|15486.6|5197
1689879600000|2023-07-20 19:00:00|15489.2|15488.2|15477.2|15476.2|15502.2|15501.2|15476.2|15475.2|10953
1689879900000|2023-07-20 19:05:00|15477.1|15476.1|15466.6|15465.6|15482.4|15481.4|15465|15464|8509
1689880200000|2023-07-20 19:10:00|15466.9|15465.9|15460.5|15459.5|15477.1|15476.1|15455.1|15454.1|7045
1689880500000|2023-07-20 19:15:00|15461.2|15460.2|15440|15439|15466.4|15465.4|15438.6|15437.6|10315
1689880800000|2023-07-20 19:20:00|15440.1|15439.1|15441.6|15440.6|15448.4|15447.4|15435.5|15434.5|7720
1689881100000|2023-07-20 19:25:00|15441.5|15440.5|15435|15434|15444.7|15443.7|15430|15429|6788
1689881400000|2023-07-20 19:30:00|15435.4|15434.4|15462.5|15461.5|15472.1|15471.1|15435.1|15434.1|11358
1689881700000|2023-07-20 19:35:00|15462.7|15461.7|15472.1|15471.1|15480.7|15479.7|15459.1|15458.1|7183
1689882000000|2023-07-20 19:40:00|15471.8|15470.8|15480.9|15479.9|15489.4|15488.4|15471|15470|7869
1689882300000|2023-07-20 19:45:00|15480.4|15479.4|15472.9|15471.9|15482.5|15481.5|15462.1|15461.1|6595
1689882600000|2023-07-20 19:50:00|15472.8|15471.8|15475.9|15474.9|15495.4|15494.4|15472.8|15471.8|11228
1689882900000|2023-07-20 19:55:00|15476.5|15475.5|15469.5|15468.5|15482|15481|15466|15465|21798
1689883200000|2023-07-20 20:00:00|15470|15468|15477.1|15475.1|15483|15481|15470|15468|8533
1689883500000|2023-07-20 20:05:00|15476.9|15474.9|15477.8|15475.8|15481.9|15479.9|15473.4|15471.4|2361
1689883800000|2023-07-20 20:10:00|15477.9|15475.9|15476.6|15474.6|15481|15479|15473.8|15471.8|1425
1689884100000|2023-07-20 20:15:00|15476|15474|15479.1|15477.1|15479.9|15477.9|15474.9|15472.9|682
1689884400000|2023-07-20 20:20:00|15479.4|15477.4|15481.9|15479.9|15481.9|15479.9|15479.3|15477.3|449
1689884700000|2023-07-20 20:25:00|15482|15480|15481.6|15479.6|15486.8|15484.8|15481.5|15479.5|770
1689885000000|2023-07-20 20:30:00|15481.9|15479.9|15482.9|15480.9|15486.1|15484.1|15480.6|15478.6|518
1689885300000|2023-07-20 20:35:00|15483.1|15481.1|15484.1|15482.1|15484.5|15482.5|15481.3|15479.3|352
1689885600000|2023-07-20 20:40:00|15484|15482|15481.1|15479.1|15484.1|15482.1|15480.9|15478.9|237
1689885900000|2023-07-20 20:45:00|15480.9|15478.9|15479.8|15477.8|15483.4|15481.4|15479.1|15477.1|537
1689886200000|2023-07-20 20:50:00|15479.6|15477.6|15482.4|15480.4|15482.5|15480.5|15478.4|15476.4|571
1689886500000|2023-07-20 20:55:00|15482.3|15480.3|15481.5|15476.5|15483.9|15481.9|15478.6|15476.3|358
1689886800000|2023-07-20 21:00:00|15481.5|15476.5|15483.3|15478.3|15483.6|15478.6|15480.4|15475.4|0
1689887100000|2023-07-20 21:05:00|15483.4|15478.4|15483.1|15478.1|15483.8|15478.8|15482.6|15477.6|0
1689887400000|2023-07-20 21:10:00|15483.3|15478.3|15483.3|15478.3|15483.5|15478.5|15482.7|15477.7|0
1689887700000|2023-07-20 21:15:00|15483.4|15478.4|15483.6|15478.6|15483.9|15478.9|15483.3|15478.3|0
1689888000000|2023-07-20 21:20:00|15483.5|15478.5|15483.1|15478.1|15484.5|15479.5|15482.6|15477.6|0
1689888300000|2023-07-20 21:25:00|15483|15478|15481.7|15476.7|15483|15478|15481.7|15476.7|0
1689888600000|2023-07-20 21:30:00|15481.8|15476.8|15480.9|15475.9|15481.8|15476.8|15480.1|15475.1|0
1689888900000|2023-07-20 21:35:00|15481|15476|15479.1|15474.1|15481.2|15476.2|15478.5|15473.5|0
1689889200000|2023-07-20 21:40:00|15479.2|15474.2|15480.4|15475.4|15480.4|15475.4|15479.1|15474.1|0
1689889500000|2023-07-20 21:45:00|15480.3|15475.3|15480.1|15475.1|15480.4|15475.4|15479.5|15474.5|0
1689889800000|2023-07-20 21:50:00|15480.2|15475.2|15478.9|15473.9|15480.2|15475.2|15478.5|15473.5|0
1689890100000|2023-07-20 21:55:00|15478.7|15473.7|15478.7|15473.7|15478.7|15473.7|15478.6|15473.6|0
1689890400000|2023-07-20 22:00:00|15473.4|15471.4|15477.6|15475.6|15479.6|15477.6|15471.9|15469.9|512
1689890700000|2023-07-20 22:05:00|15477.9|15475.9|15470.1|15468.1|15477.9|15475.9|15469.4|15467.4|479
1689891000000|2023-07-20 22:10:00|15470.4|15468.4|15480.5|15478.5|15481.5|15479.5|15470.3|15468.3|483
1689891300000|2023-07-20 22:15:00|15480|15478|15479.3|15477.3|15483.6|15481.6|15477.8|15475.8|379
1689891600000|2023-07-20 22:20:00|15479.4|15477.4|15479.6|15477.6|15482|15480|15478.6|15476.6|200
1689891900000|2023-07-20 22:25:00|15479.8|15477.8|15477.6|15475.6|15480.9|15478.9|15477|15475|174
1689892200000|2023-07-20 22:30:00|15478.1|15476.1|15475.4|15473.4|15478.9|15476.9|15475.3|15473.3|237
1689892500000|2023-07-20 22:35:00|15475.5|15473.5|15467.8|15465.8|15475.6|15473.6|15466.8|15464.8|495
1689892800000|2023-07-20 22:40:00|15467.6|15465.6|15467.2|15465.2|15468.8|15466.8|15465.1|15463.1|394
1689893100000|2023-07-20 22:45:00|15467.3|15465.3|15466.4|15464.4|15469.6|15467.6|15465.9|15463.9|254
1689893400000|2023-07-20 22:50:00|15466.6|15464.6|15467.1|15465.1|15468.3|15466.3|15463.4|15461.4|340
1689893700000|2023-07-20 22:55:00|15466.8|15464.8|15465.8|15463.8|15467.7|15465.7|15460.6|15458.6|373
1689894000000|2023-07-20 23:00:00|15465.9|15463.9|15472.6|15470.6|15473.6|15471.6|15465.6|15463.6|415
1689894300000|2023-07-20 23:05:00|15472.7|15470.7|15471.6|15469.6|15475.7|15473.7|15471.1|15469.1|289
1689894600000|2023-07-20 23:10:00|15471.4|15469.4|15473.4|15471.4|15474.4|15472.4|15471.4|15469.4|126
1689894900000|2023-07-20 23:15:00|15473.3|15471.3|15473.7|15471.7|15475.7|15473.7|15472.4|15470.4|165
1689895200000|2023-07-20 23:20:00|15473.8|15471.8|15473.9|15471.9|15474.2|15472.2|15472.7|15470.7|58
1689895500000|2023-07-20 23:25:00|15473.8|15471.8|15473.4|15471.4|15474.6|15472.6|15472.7|15470.7|63
1689895800000|2023-07-20 23:30:00|15473.6|15471.6|15475.3|15473.3|15476.9|15474.9|15473.3|15471.3|312
1689896100000|2023-07-20 23:35:00|15475.4|15473.4|15470.8|15468.8|15475.6|15473.6|15470.3|15468.3|257
1689896400000|2023-07-20 23:40:00|15470.4|15468.4|15469.2|15467.2|15470.9|15468.9|15467.6|15465.6|258
1689896700000|2023-07-20 23:45:00|15469.3|15467.3|15471.8|15469.8|15471.8|15469.8|15467.1|15465.1|274
1689897000000|2023-07-20 23:50:00|15471.6|15469.6|15464.3|15462.3|15472.3|15470.3|15463.8|15461.8|301
1689897300000|2023-07-20 23:55:00|15464.4|15462.4|15465.1|15463.1|15465.7|15463.7|15461.7|15459.7|312
1689897600000|2023-07-21 00:00:00|15465.2|15463.2|15456.8|15454.8|15465.6|15463.6|15452.8|15450.8|1086
1689897900000|2023-07-21 00:05:00|15456.7|15454.7|15452.3|15450.3|15456.7|15454.7|15450.1|15448.1|447
1689898200000|2023-07-21 00:10:00|15451.9|15449.9|15442.3|15440.3|15451.9|15449.9|15441.1|15439.1|796
1689898500000|2023-07-21 00:15:00|15442.4|15440.4|15446.1|15444.1|15447.8|15445.8|15439.6|15437.6|690
1689898800000|2023-07-21 00:20:00|15446.2|15444.2|15454.1|15452.1|15454.6|15452.6|15445.6|15443.6|575
1689899100000|2023-07-21 00:25:00|15453.6|15451.6|15457.8|15455.8|15459.3|15457.3|15453.1|15451.1|419
1689899400000|2023-07-21 00:30:00|15457.9|15455.9|15464.4|15462.4|15465.3|15463.3|15456.1|15454.1|758
1689899700000|2023-07-21 00:35:00|15464.3|15462.3|15464.1|15462.1|15467.4|15465.4|15462.6|15460.6|449
1689900000000|2023-07-21 00:40:00|15463.9|15461.9|15466.1|15464.1|15466.1|15464.1|15462.6|15460.6|226
1689900300000|2023-07-21 00:45:00|15465.9|15463.9|15466.8|15464.8|15469.2|15467.2|15464.4|15462.4|399
1689900600000|2023-07-21 00:50:00|15466.7|15464.7|15468.1|15466.1|15469.1|15467.1|15465.7|15463.7|223
1689900900000|2023-07-21 00:55:00|15468.2|15466.2|15471.3|15469.3|15472.1|15470.1|15466.6|15464.6|253
1689901200000|2023-07-21 01:00:00|15471.2|15469.2|15466.3|15464.3|15471.2|15469.2|15464.8|15462.8|356
1689901500000|2023-07-21 01:05:00|15466.1|15464.1|15459.8|15457.8|15466.1|15464.1|15457.9|15455.9|642
1689901800000|2023-07-21 01:10:00|15459.9|15457.9|15464.2|15462.2|15464.4|15462.4|15455.8|15453.8|450
1689902100000|2023-07-21 01:15:00|15464.3|15462.3|15467.8|15465.8|15470.1|15468.1|15461.9|15459.9|571
1689902400000|2023-07-21 01:20:00|15467.2|15465.2|15464.6|15462.6|15468.8|15466.8|15463.9|15461.9|260
1689902700000|2023-07-21 01:25:00|15464.3|15462.3|15467.7|15465.7|15470.1|15468.1|15463.8|15461.8|246
1689903000000|2023-07-21 01:30:00|15467.8|15465.8|15480.2|15478.2|15480.9|15478.9|15467.6|15465.6|824
1689903300000|2023-07-21 01:35:00|15480.4|15478.4|15483.3|15481.3|15483.7|15481.7|15478.1|15476.1|562
1689903600000|2023-07-21 01:40:00|15483.1|15481.1|15478.6|15476.6|15483.3|15481.3|15477.8|15475.8|254
1689903900000|2023-07-21 01:45:00|15478.4|15476.4|15480.8|15478.8|15481.8|15479.8|15475.1|15473.1|350
1689904200000|2023-07-21 01:50:00|15480.6|15478.6|15477.9|15475.9|15484.1|15482.1|15477.4|15475.4|524
1689904500000|2023-07-21 01:55:00|15478.1|15476.1|15475.9|15473.9|15480.1|15478.1|15473.8|15471.8|276
1689904800000|2023-07-21 02:00:00|15476.1|15474.1|15481.9|15479.9|15482.6|15480.6|15475.8|15473.8|370
1689905100000|2023-07-21 02:05:00|15481.8|15479.8|15481.3|15479.3|15482.7|15480.7|15478.7|15476.7|232
1689905400000|2023-07-21 02:10:00|15481.2|15479.2|15484.3|15482.3|15484.6|15482.6|15481.1|15479.1|311
1689905700000|2023-07-21 02:15:00|15484.2|15482.2|15483.8|15481.8|15484.6|15482.6|15481.3|15479.3|235
1689906000000|2023-07-21 02:20:00|15483.7|15481.7|15486.8|15484.8|15491.1|15489.1|15483.6|15481.6|717
1689906300000|2023-07-21 02:25:00|15486.9|15484.9|15485.9|15483.9|15490.3|15488.3|15485.1|15483.1|411
1689906600000|2023-07-21 02:30:00|15486.1|15484.1|15481.4|15479.4|15488.3|15486.3|15481.3|15479.3|395
1689906900000|2023-07-21 02:35:00|15481.2|15479.2|15480.1|15478.1|15481.9|15479.9|15475.6|15473.6|439
1689907200000|2023-07-21 02:40:00|15480.2|15478.2|15485.1|15483.1|15485.9|15483.9|15479.8|15477.8|238
1689907500000|2023-07-21 02:45:00|15484.9|15482.9|15487.6|15485.6|15489.6|15487.6|15484.9|15482.9|264
1689907800000|2023-07-21 02:50:00|15488.2|15486.2|15490.6|15488.6|15491.6|15489.6|15486.1|15484.1|396
1689908100000|2023-07-21 02:55:00|15490.7|15488.7|15490.6|15488.6|15493.7|15491.7|15488.8|15486.8|329
1689908400000|2023-07-21 03:00:00|15490.7|15488.7|15490.6|15488.6|15493.3|15491.3|15488.6|15486.6|235
1689908700000|2023-07-21 03:05:00|15490.4|15488.4|15483.1|15481.1|15491.1|15489.1|15483.1|15481.1|563
1689909000000|2023-07-21 03:10:00|15483.2|15481.2|15487.7|15485.7|15488.8|15486.8|15483.1|15481.1|263
1689909300000|2023-07-21 03:15:00|15487.6|15485.6|15487.4|15485.4|15488.6|15486.6|15486.7|15484.7|130
1689909600000|2023-07-21 03:20:00|15487.7|15485.7|15492.6|15490.6|15492.8|15490.8|15487.6|15485.6|189
1689909900000|2023-07-21 03:25:00|15492.7|15490.7|15494.2|15492.2|15494.2|15492.2|15490.8|15488.8|286
1689910200000|2023-07-21 03:30:00|15494.1|15492.1|15495.1|15493.1|15496.1|15494.1|15491.9|15489.9|349
1689910500000|2023-07-21 03:35:00|15495.2|15493.2|15490.8|15488.8|15495.3|15493.3|15490.3|15488.3|260
1689910800000|2023-07-21 03:40:00|15490.9|15488.9|15487.7|15485.7|15491.7|15489.7|15486.9|15484.9|295
1689911100000|2023-07-21 03:45:00|15487.9|15485.9|15487.8|15485.8|15490.2|15488.2|15486.7|15484.7|210
1689911400000|2023-07-21 03:50:00|15487.9|15485.9|15487.8|15485.8|15488.6|15486.6|15486.1|15484.1|123
1689911700000|2023-07-21 03:55:00|15488.3|15486.3|15487.3|15485.3|15489.8|15487.8|15486.8|15484.8|173
1689912000000|2023-07-21 04:00:00|15487.2|15485.2|15483.6|15481.6|15487.3|15485.3|15482.6|15480.6|221
1689912300000|2023-07-21 04:05:00|15483.3|15481.3|15486.1|15484.1|15486.3|15484.3|15482.4|15480.4|155
1689912600000|2023-07-21 04:10:00|15485.8|15483.8|15485.1|15483.1|15486.3|15484.3|15483.1|15481.1|172
1689912900000|2023-07-21 04:15:00|15485.2|15483.2|15483.3|15481.3|15485.9|15483.9|15483.3|15481.3|159
1689913200000|2023-07-21 04:20:00|15483.4|15481.4|15483.6|15481.6|15485.8|15483.8|15482.9|15480.9|135
1689913500000|2023-07-21 04:25:00|15483.7|15481.7|15489.3|15487.3|15489.6|15487.6|15481.1|15479.1|306
1689913800000|2023-07-21 04:30:00|15489.6|15487.6|15491.3|15489.3|15492.4|15490.4|15489.4|15487.4|281
1689914100000|2023-07-21 04:35:00|15491.4|15489.4|15490.6|15488.6|15492.4|15490.4|15489.7|15487.7|137
1689914400000|2023-07-21 04:40:00|15490.3|15488.3|15492.1|15490.1|15492.4|15490.4|15489.1|15487.1|119
1689914700000|2023-07-21 04:45:00|15491.6|15489.6|15490.8|15488.8|15492.3|15490.3|15489.8|15487.8|146
1689915000000|2023-07-21 04:50:00|15490.6|15488.6|15486.3|15484.3|15491.3|15489.3|15485.9|15483.9|215
1689915300000|2023-07-21 04:55:00|15486.2|15484.2|15485.1|15483.1|15487.1|15485.1|15483.3|15481.3|215
1689915600000|2023-07-21 05:00:00|15485.2|15483.2|15484.1|15482.1|15486.8|15484.8|15482.1|15480.1|286
1689915900000|2023-07-21 05:05:00|15483.3|15481.3|15481.9|15479.9|15484.7|15482.7|15479.6|15477.6|210
1689916200000|2023-07-21 05:10:00|15481.8|15479.8|15480.8|15478.8|15484.1|15482.1|15480.8|15478.8|153
1689916500000|2023-07-21 05:15:00|15480.4|15478.4|15477.3|15475.3|15480.8|15478.8|15476.1|15474.1|211
1689916800000|2023-07-21 05:20:00|15477.1|15475.1|15479.3|15477.3|15480.1|15478.1|15475.6|15473.6|149
1689917100000|2023-07-21 05:25:00|15479.2|15477.2|15479.6|15477.6|15483.1|15481.1|15477.2|15475.2|211
1689917400000|2023-07-21 05:30:00|15479.7|15477.7|15480.6|15478.6|15483.1|15481.1|15479.1|15477.1|165
1689917700000|2023-07-21 05:35:00|15480.4|15478.4|15479.7|15477.7|15481.1|15479.1|15477.7|15475.7|134
1689918000000|2023-07-21 05:40:00|15479.6|15477.6|15478.1|15476.1|15479.8|15477.8|15475.2|15473.2|190
1689918300000|2023-07-21 05:45:00|15478.6|15476.6|15480.8|15478.8|15481.8|15479.8|15477.1|15475.1|212
1689918600000|2023-07-21 05:50:00|15480.7|15478.7|15483.3|15481.3|15483.6|15481.6|15479.6|15477.6|213
1689918900000|2023-07-21 05:55:00|15483.4|15481.4|15490.4|15488.4|15490.7|15488.7|15481.4|15479.4|371
1689919200000|2023-07-21 06:00:00|15490.6|15488.6|15485.8|15483.8|15491.3|15489.3|15485.4|15483.4|439
1689919500000|2023-07-21 06:05:00|15486.3|15484.3|15481.9|15479.9|15487.3|15485.3|15477.9|15475.9|304
1689919800000|2023-07-21 06:10:00|15481.8|15479.8|15489.1|15487.1|15490.1|15488.1|15480.7|15478.7|238
1689920100000|2023-07-21 06:15:00|15488.9|15486.9|15486.4|15484.4|15490.8|15488.8|15485.9|15483.9|266
1689920400000|2023-07-21 06:20:00|15486.6|15484.6|15494.1|15492.1|15494.2|15492.2|15486.3|15484.3|264
1689920700000|2023-07-21 06:25:00|15494.2|15492.2|15494.1|15492.1|15494.4|15492.4|15490.2|15488.2|256
1689921000000|2023-07-21 06:30:00|15493.9|15491.9|15496.1|15494.1|15497.8|15495.8|15492.3|15490.3|518
1689921300000|2023-07-21 06:35:00|15496.3|15494.3|15495.1|15493.1|15496.3|15494.3|15490.4|15488.4|362
1689921600000|2023-07-21 06:40:00|15494.8|15492.8|15496.4|15494.4|15496.4|15494.4|15491.1|15489.1|215
1689921900000|2023-07-21 06:45:00|15496.6|15494.6|15499.2|15497.2|15500.6|15498.6|15495.3|15493.3|541
1689922200000|2023-07-21 06:50:00|15499.3|15497.3|15504.7|15502.7|15506.1|15504.1|15499.1|15497.1|722
1689922500000|2023-07-21 06:55:00|15504.6|15502.6|15503.9|15501.9|15506.2|15504.2|15500.1|15498.1|384
1689922800000|2023-07-21 07:00:00|15503.7|15501.7|15503.2|15501.2|15508.3|15506.3|15496.2|15494.2|1046
1689923100000|2023-07-21 07:05:00|15502.9|15500.9|15509.9|15507.9|15511.2|15509.2|15500.6|15498.6|778
1689923400000|2023-07-21 07:10:00|15509.8|15507.8|15505.1|15503.1|15511.6|15509.6|15504.3|15502.3|572
1689923700000|2023-07-21 07:15:00|15504.9|15502.9|15509.8|15507.8|15511.2|15509.2|15501.2|15499.2|597
1689924000000|2023-07-21 07:20:00|15509.4|15507.4|15514.1|15512.1|15514.7|15512.7|15509.3|15507.3|567
1689924300000|2023-07-21 07:25:00|15513.9|15511.9|15519.4|15517.4|15521.2|15519.2|15512.6|15510.6|921
1689924600000|2023-07-21 07:30:00|15519.3|15517.3|15523.8|15521.8|15526.1|15524.1|15516.6|15514.6|934
1689924900000|2023-07-21 07:35:00|15524.1|15522.1|15517.1|15515.1|15526.1|15524.1|15516.2|15514.2|716
1689925200000|2023-07-21 07:40:00|15517.2|15515.2|15516.2|15514.2|15522.6|15520.6|15514.2|15512.2|674
1689925500000|2023-07-21 07:45:00|15515.8|15513.8|15524.1|15522.1|15525.6|15523.6|15515.3|15513.3|418
1689925800000|2023-07-21 07:50:00|15523.8|15521.8|15518.9|15516.9|15524.4|15522.4|15517.9|15515.9|541
1689926100000|2023-07-21 07:55:00|15519.1|15517.1|15514.1|15512.1|15519.1|15517.1|15512.1|15510.1|638
1689926400000|2023-07-21 08:00:00|15513.8|15511.8|15517.7|15515.7|15517.8|15515.8|15508.1|15506.1|892
1689926700000|2023-07-21 08:05:00|15517.8|15515.8|15522.6|15520.6|15528.3|15526.3|15517.2|15515.2|1047
1689927000000|2023-07-21 08:10:00|15522.3|15520.3|15521.9|15519.9|15524.6|15522.6|15518.2|15516.2|469
1689927300000|2023-07-21 08:15:00|15522.1|15520.1|15529.9|15527.9|15530.1|15528.1|15520.4|15518.4|942
1689927600000|2023-07-21 08:20:00|15530.1|15528.1|15534.2|15532.2|15536.9|15534.9|15529.4|15527.4|1067
1689927900000|2023-07-21 08:25:00|15534.1|15532.1|15543.6|15541.6|15543.8|15541.8|15533.3|15531.3|729
1689928200000|2023-07-21 08:30:00|15543.7|15541.7|15542.4|15540.4|15543.7|15541.7|15537.6|15535.6|873
1689928500000|2023-07-21 08:35:00|15542.3|15540.3|15541.7|15539.7|15545.1|15543.1|15541.1|15539.1|488
1689928800000|2023-07-21 08:40:00|15541.6|15539.6|15546.6|15544.6|15548.1|15546.1|15541.6|15539.6|812
1689929100000|2023-07-21 08:45:00|15546.4|15544.4|15540.4|15538.4|15549.4|15547.4|15539.7|15537.7|629
1689929400000|2023-07-21 08:50:00|15540.6|15538.6|15539.3|15537.3|15540.8|15538.8|15534.3|15532.3|520
1689929700000|2023-07-21 08:55:00|15539.1|15537.1|15538.9|15536.9|15542.4|15540.4|15538.1|15536.1|390
1689930000000|2023-07-21 09:00:00|15538.8|15536.8|15535.6|15533.6|15540.2|15538.2|15534.8|15532.8|420
1689930300000|2023-07-21 09:05:00|15535.7|15533.7|15534.2|15532.2|15536.4|15534.4|15532.2|15530.2|349
1689930600000|2023-07-21 09:10:00|15534.1|15532.1|15535.2|15533.2|15536.3|15534.3|15531.7|15529.7|363
1689930900000|2023-07-21 09:15:00|15535.1|15533.1|15535.8|15533.8|15538.6|15536.6|15531.6|15529.6|418
1689931200000|2023-07-21 09:20:00|15535.9|15533.9|15539.8|15537.8|15541.2|15539.2|15535.7|15533.7|336
1689931500000|2023-07-21 09:25:00|15539.7|15537.7|15532.1|15530.1|15539.7|15537.7|15529.1|15527.1|676
1689931800000|2023-07-21 09:30:00|15532.2|15530.2|15522.9|15520.9|15532.3|15530.3|15521.7|15519.7|764
1689932100000|2023-07-21 09:35:00|15523.1|15521.1|15519.1|15517.1|15524.4|15522.4|15515.9|15513.9|800
1689932400000|2023-07-21 09:40:00|15519.6|15517.6|15514.3|15512.3|15521.4|15519.4|15514.3|15512.3|534
1689932700000|2023-07-21 09:45:00|15514.4|15512.4|15524.1|15522.1|15524.2|15522.2|15514.1|15512.1|453
1689933000000|2023-07-21 09:50:00|15523.9|15521.9|15526.1|15524.1|15532.6|15530.6|15523.1|15521.1|907
1689933300000|2023-07-21 09:55:00|15526.2|15524.2|15531.8|15529.8|15533.7|15531.7|15524.8|15522.8|525
1689933600000|2023-07-21 10:00:00|15531.7|15529.7|15536.4|15534.4|15538.6|15536.6|15528.8|15526.8|620
1689933900000|2023-07-21 10:05:00|15536.6|15534.6|15536.7|15534.7|15538.3|15536.3|15534.4|15532.4|281
1689934200000|2023-07-21 10:10:00|15536.6|15534.6|15540.2|15538.2|15541.2|15539.2|15535.3|15533.3|452
1689934500000|2023-07-21 10:15:00|15540.1|15538.1|15539.8|15537.8|15542.6|15540.6|15534.3|15532.3|481
1689934800000|2023-07-21 10:20:00|15540.2|15538.2|15546.8|15544.8|15547.3|15545.3|15540.2|15538.2|555
1689935100000|2023-07-21 10:25:00|15546.7|15544.7|15551.3|15549.3|15552.3|15550.3|15544.9|15542.9|900
1689935400000|2023-07-21 10:30:00|15551.4|15549.4|15552.1|15550.1|15553.1|15551.1|15547.7|15545.7|785
1689935700000|2023-07-21 10:35:00|15551.3|15549.3|15550.8|15548.8|15551.3|15549.3|15546.6|15544.6|521
1689936000000|2023-07-21 10:40:00|15550.6|15548.6|15549.6|15547.6|15551.1|15549.1|15545.8|15543.8|535
1689936300000|2023-07-21 10:45:00|15549.4|15547.4|15556.3|15554.3|15556.7|15554.7|15547.1|15545.1|774
1689936600000|2023-07-21 10:50:00|15557.1|15555.1|15552.6|15550.6|15558.1|15556.1|15550.6|15548.6|710
1689936900000|2023-07-21 10:55:00|15552.7|15550.7|15556.6|15554.6|15557.3|15555.3|15550.8|15548.8|455
1689937200000|2023-07-21 11:00:00|15556.1|15554.1|15553.9|15551.9|15561.3|15559.3|15552.3|15550.3|1259
1689937500000|2023-07-21 11:05:00|15553.8|15551.8|15551.3|15549.3|15555.1|15553.1|15547.7|15545.7|848
1689937800000|2023-07-21 11:10:00|15551.4|15549.4|15553.3|15551.3|15555.6|15553.6|15550.3|15548.3|436
1689938100000|2023-07-21 11:15:00|15553.1|15551.1|15550.1|15548.1|15554.4|15552.4|15550.1|15548.1|414
1689938400000|2023-07-21 11:20:00|15550.3|15548.3|15547.3|15545.3|15552.6|15550.6|15546.1|15544.1|607
1689938700000|2023-07-21 11:25:00|15546.7|15544.7|15546.6|15544.6|15550.6|15548.6|15544.2|15542.2|637
1689939000000|2023-07-21 11:30:00|15546.4|15544.4|15536.4|15534.4|15546.6|15544.6|15535.6|15533.6|1257
1689939300000|2023-07-21 11:35:00|15536.3|15534.3|15540.7|15538.7|15543.6|15541.6|15536.3|15534.3|572
1689939600000|2023-07-21 11:40:00|15540.6|15538.6|15543.8|15541.8|15547.7|15545.7|15539.1|15537.1|724
1689939900000|2023-07-21 11:45:00|15544.3|15542.3|15542.6|15540.6|15546.9|15544.9|15542.1|15540.1|585
1689940200000|2023-07-21 11:50:00|15542.1|15540.1|15543.1|15541.1|15544.2|15542.2|15539.6|15537.6|424
1689940500000|2023-07-21 11:55:00|15543.6|15541.6|15531.2|15529.2|15544.7|15542.7|15530.8|15528.8|819
1689940800000|2023-07-21 12:00:00|15533.3|15531.3|15547.6|15545.6|15548.4|15546.4|15532.1|15530.1|1256
1689941100000|2023-07-21 12:05:00|15548.2|15546.2|15557.1|15555.1|15558.1|15556.1|15546.8|15544.8|1548
1689941400000|2023-07-21 12:10:00|15556.9|15554.9|15561.8|15559.8|15564.3|15562.3|15556.3|15554.3|1344
1689941700000|2023-07-21 12:15:00|15561.9|15559.9|15568.1|15566.1|15570.3|15568.3|15560.3|15558.3|1962
1689942000000|2023-07-21 12:20:00|15568.2|15566.2|15573.8|15571.8|15574.9|15572.9|15564.7|15562.7|1848
1689942300000|2023-07-21 12:25:00|15574.1|15572.1|15573.3|15571.3|15575.8|15573.8|15570.6|15568.6|1288
1689942600000|2023-07-21 12:30:00|15573.1|15571.1|15576.4|15574.4|15578.2|15576.2|15570.6|15568.6|1514
1689942900000|2023-07-21 12:35:00|15576.3|15574.3|15580.2|15578.2|15583.4|15581.4|15571.6|15569.6|2073
1689943200000|2023-07-21 12:40:00|15580.1|15578.1|15577.8|15575.8|15580.2|15578.2|15572.7|15570.7|1433
1689943500000|2023-07-21 12:45:00|15578.1|15576.1|15574.3|15572.3|15578.9|15576.9|15573.1|15571.1|1069
1689943800000|2023-07-21 12:50:00|15574.6|15572.6|15578.8|15576.8|15579.4|15577.4|15573.4|15571.4|1211
1689944100000|2023-07-21 12:55:00|15578.7|15576.7|15582.3|15580.3|15582.4|15580.4|15575.4|15573.4|1282
1689944400000|2023-07-21 13:00:00|15582.2|15580.2|15585.1|15583.1|15586.4|15584.4|15580.3|15578.3|1697
1689944700000|2023-07-21 13:05:00|15584.9|15582.9|15594.2|15592.2|15597.8|15595.8|15581.3|15579.3|2850
1689945000000|2023-07-21 13:10:00|15594.3|15592.3|15587.8|15585.8|15598.7|15596.7|15587.6|15585.6|1702
1689945300000|2023-07-21 13:15:00|15587.7|15585.7|15586.1|15584.1|15592.6|15590.6|15585.6|15583.6|1722
1689945600000|2023-07-21 13:20:00|15586.2|15584.2|15587.6|15585.6|15591.9|15589.9|15584.3|15582.3|1583
1689945900000|2023-07-21 13:25:00|15590.9|15588.9|15570.2|15568.2|15593.8|15591.8|15570.2|15568.2|5223
1689946200000|2023-07-21 13:30:00|15569.7|15568.7|15590.8|15589.8|15603.1|15602.1|15541.1|15540.1|22406
1689946500000|2023-07-21 13:35:00|15591.3|15590.3|15543.5|15542.5|15603.1|15602.1|15540.1|15539.1|17342
1689946800000|2023-07-21 13:40:00|15543.2|15542.2|15562.1|15561.1|15566.1|15565.1|15535.7|15534.7|12441
1689947100000|2023-07-21 13:45:00|15562.7|15561.7|15528.8|15527.8|15587.5|15586.5|15521.4|15520.4|15821
1689947400000|2023-07-21 13:50:00|15529.1|15528.1|15520.5|15519.5|15538.6|15537.6|15509.6|15508.6|11261
1689947700000|2023-07-21 13:55:00|15520.1|15519.1|15507.8|15506.8|15534.8|15533.8|15507.1|15506.1|9887
1689948000000|2023-07-21 14:00:00|15507.6|15506.6|15486.8|15485.8|15517.8|15516.8|15464.1|15463.1|17920
1689948300000|2023-07-21 14:05:00|15486.7|15485.7|15493.8|15492.8|15509.1|15508.1|15475.3|15474.3|10868
1689948600000|2023-07-21 14:10:00|15493.7|15492.7|15511.1|15510.1|15529.5|15528.5|15487.6|15486.6|11038
1689948900000|2023-07-21 14:15:00|15510.8|15509.8|15522.1|15521.1|15533.1|15532.1|15510.1|15509.1|8299
1689949200000|2023-07-21 14:20:00|15522|15521|15473|15472|15522.6|15521.6|15470.2|15469.2|10138
1689949500000|2023-07-21 14:25:00|15473.4|15472.4|15433.3|15432.3|15476.5|15475.5|15433|15432|13588
1689949800000|2023-07-21 14:30:00|15433.4|15432.4|15453.3|15452.3|15466.3|15465.3|15432|15431|10936
1689950100000|2023-07-21 14:35:00|15453.2|15452.2|15441.2|15440.2|15473.9|15472.9|15438|15437|9394
1689950400000|2023-07-21 14:40:00|15441.3|15440.3|15454.3|15453.3|15472.3|15471.3|15438.3|15437.3|8436
1689950700000|2023-07-21 14:45:00|15454.5|15453.5|15494.8|15493.8|15502.8|15501.8|15451.8|15450.8|9571
1689951000000|2023-07-21 14:50:00|15494.5|15493.5|15466.8|15465.8|15500.5|15499.5|15465.2|15464.2|8749
1689951300000|2023-07-21 14:55:00|15466.9|15465.9|15464.5|15463.5|15470.8|15469.8|15452.5|15451.5|6720
1689951600000|2023-07-21 15:00:00|15464|15463|15467.9|15466.9|15488.8|15487.8|15462.3|15461.3|7314
1689951900000|2023-07-21 15:05:00|15468|15467|15508|15507|15511|15510|15468|15467|8037
1689952200000|2023-07-21 15:10:00|15508.8|15507.8|15500.3|15499.3|15521.3|15520.3|15496.5|15495.5|8168
1689952500000|2023-07-21 15:15:00|15500.2|15499.2|15488|15487|15504.8|15503.8|15487.8|15486.8|5472
1689952800000|2023-07-21 15:20:00|15487.8|15486.8|15510|15509|15512|15511|15486.3|15485.3|5527
1689953100000|2023-07-21 15:25:00|15510.3|15509.3|15515.5|15514.5|15516.5|15515.5|15499|15498|4860
1689953400000|2023-07-21 15:30:00|15516.2|15515.2|15494|15493|15525|15524|15494|15493|8478
1689953700000|2023-07-21 15:35:00|15493.9|15492.9|15499|15498|15504.3|15503.3|15487.7|15486.7|6235
1689954000000|2023-07-21 15:40:00|15500.4|15499.4|15468.2|15467.2|15502.3|15501.3|15468.2|15467.2|8034
1689954300000|2023-07-21 15:45:00|15468.4|15467.4|15497.5|15496.5|15498|15497|15458.3|15457.3|7515
1689954600000|2023-07-21 15:50:00|15497.9|15496.9|15473.9|15472.9|15508|15507|15473.2|15472.2|7859
1689954900000|2023-07-21 15:55:00|15474.3|15473.3|15493.2|15492.2|15493.7|15492.7|15468.5|15467.5|5366
1689955200000|2023-07-21 16:00:00|15493.4|15492.4|15486.9|15485.9|15499.5|15498.5|15475.3|15474.3|6643
1689955500000|2023-07-21 16:05:00|15487.2|15486.2|15476.7|15475.7|15490.5|15489.5|15471.9|15470.9|4651
1689955800000|2023-07-21 16:10:00|15477|15476|15472.2|15471.2|15482.4|15481.4|15463.4|15462.4|5881
1689956100000|2023-07-21 16:15:00|15472|15471|15482.9|15481.9|15486.2|15485.2|15466.2|15465.2|4685
1689956400000|2023-07-21 16:20:00|15483|15482|15475.7|15474.7|15494.3|15493.3|15475.2|15474.2|4584
1689956700000|2023-07-21 16:25:00|15475.8|15474.8|15458.9|15457.9|15478.7|15477.7|15457.2|15456.2|4387
1689957000000|2023-07-21 16:30:00|15459.2|15458.2|15469.9|15468.9|15472.2|15471.2|15456.2|15455.2|5179
1689957300000|2023-07-21 16:35:00|15469.8|15468.8|15468|15467|15472.7|15471.7|15458.9|15457.9|3563
1689957600000|2023-07-21 16:40:00|15468.2|15467.2|15447.7|15446.7|15470.2|15469.2|15441.2|15440.2|5629
1689957900000|2023-07-21 16:45:00|15446.9|15445.9|15455.4|15454.4|15455.8|15454.8|15439.2|15438.2|5437
1689958200000|2023-07-21 16:50:00|15455.5|15454.5|15460.5|15459.5|15469|15468|15451.9|15450.9|5208
1689958500000|2023-07-21 16:55:00|15460.7|15459.7|15461.5|15460.5|15463.2|15462.2|15452.2|15451.2|3514
1689958800000|2023-07-21 17:00:00|15462.5|15461.5|15478|15477|15479.8|15478.8|15458.5|15457.5|5011
1689959100000|2023-07-21 17:05:00|15477.9|15476.9|15481.1|15480.1|15486.1|15485.1|15475.8|15474.8|3954
1689959400000|2023-07-21 17:10:00|15481.3|15480.3|15491.9|15490.9|15499.4|15498.4|15478.6|15477.6|4975
1689959700000|2023-07-21 17:15:00|15492.1|15491.1|15495.4|15494.4|15504|15503|15489.6|15488.6|3576
1689960000000|2023-07-21 17:20:00|15495.3|15494.3|15494.5|15493.5|15499.8|15498.8|15488.9|15487.9|3756
1689960300000|2023-07-21 17:25:00|15494.6|15493.6|15509.6|15508.6|15510.6|15509.6|15490.6|15489.6|4356
1689960600000|2023-07-21 17:30:00|15510.3|15509.3|15522|15521|15529|15528|15504.5|15503.5|6850
1689960900000|2023-07-21 17:35:00|15522.1|15521.1|15524.4|15523.4|15525.5|15524.5|15512.5|15511.5|4803
1689961200000|2023-07-21 17:40:00|15524.5|15523.5|15510.4|15509.4|15531.5|15530.5|15508.1|15507.1|6780
1689961500000|2023-07-21 17:45:00|15510.9|15509.9|15514.6|15513.6|15516.8|15515.8|15506.3|15505.3|4043
1689961800000|2023-07-21 17:50:00|15514.5|15513.5|15531.3|15530.3|15531.8|15530.8|15513.8|15512.8|4769
1689962100000|2023-07-21 17:55:00|15531.1|15530.1|15532.8|15531.8|15539.1|15538.1|15516.9|15515.9|6623
1689962400000|2023-07-21 18:00:00|15533.4|15532.4|15510.3|15509.3|15535.3|15534.3|15509|15508|5644
1689962700000|2023-07-21 18:05:00|15510.1|15509.1|15507.6|15506.6|15514.6|15513.6|15497.4|15496.4|5797
1689963000000|2023-07-21 18:10:00|15507.4|15506.4|15471.4|15470.4|15509.3|15508.3|15468.3|15467.3|7152
1689963300000|2023-07-21 18:15:00|15471.5|15470.5|15488.8|15487.8|15492.8|15491.8|15466.3|15465.3|6601
1689963600000|2023-07-21 18:20:00|15489.2|15488.2|15480.5|15479.5|15491.7|15490.7|15477|15476|3246
1689963900000|2023-07-21 18:25:00|15480.7|15479.7|15482|15481|15487.5|15486.5|15471.5|15470.5|3209
1689964200000|2023-07-21 18:30:00|15481.8|15480.8|15475.5|15474.5|15484.3|15483.3|15467.8|15466.8|3684
1689964500000|2023-07-21 18:35:00|15474.3|15473.3|15479.4|15478.4|15490.7|15489.7|15473.8|15472.8|4084
1689964800000|2023-07-21 18:40:00|15479.3|15478.3|15491.5|15490.5|15497.7|15496.7|15478.3|15477.3|3718
1689965100000|2023-07-21 18:45:00|15491.4|15490.4|15493|15492|15499.7|15498.7|15491|15490|2934
1689965400000|2023-07-21 18:50:00|15493.2|15492.2|15472.5|15471.5|15493.2|15492.2|15472.5|15471.5|3853
1689965700000|2023-07-21 18:55:00|15472.4|15471.4|15460.8|15459.8|15472.5|15471.5|15458|15457|4798
1689966000000|2023-07-21 19:00:00|15461.4|15460.4|15445.5|15444.5|15463.5|15462.5|15444|15443|4977
1689966300000|2023-07-21 19:05:00|15445.8|15444.8|15422.2|15421.2|15450.5|15449.5|15419.4|15418.4|8794
1689966600000|2023-07-21 19:10:00|15422|15421|15415.8|15414.8|15422.7|15421.7|15407.7|15406.7|7972
1689966900000|2023-07-21 19:15:00|15415.7|15414.7|15433.5|15432.5|15433.5|15432.5|15411.2|15410.2|6772
1689967200000|2023-07-21 19:20:00|15434|15433|15430.5|15429.5|15452|15451|15417.9|15416.9|8407
1689967500000|2023-07-21 19:25:00|15430.3|15429.3|15436.5|15435.5|15441.8|15440.8|15422.2|15421.2|4343
1689967800000|2023-07-21 19:30:00|15437.5|15436.5|15418.3|15417.3|15438.5|15437.5|15414.9|15413.9|5140
1689968100000|2023-07-21 19:35:00|15418.4|15417.4|15418.8|15417.8|15433.9|15432.9|15412.5|15411.5|5046
1689968400000|2023-07-21 19:40:00|15418.9|15417.9|15424.9|15423.9|15430.9|15429.9|15413.3|15412.3|6086
1689968700000|2023-07-21 19:45:00|15425|15424|15426.4|15425.4|15443.5|15442.5|15418.5|15417.5|7659
1689969000000|2023-07-21 19:50:00|15426.6|15425.6|15431.9|15430.9|15453.4|15452.4|15424.3|15423.3|11746
1689969300000|2023-07-21 19:55:00|15430.6|15429.6|15422.5|15421.5|15436|15435|15414.3|15413.3|21136
1689969600000|2023-07-21 20:00:00|15422.3|15421.3|15435.1|15433.1|15439.6|15437.6|15422.3|15420.8|8776
1689969900000|2023-07-21 20:05:00|15435.6|15433.6|15438.1|15436.1|15442.4|15440.4|15430.4|15428.4|2226
1689970200000|2023-07-21 20:10:00|15438|15436|15433.5|15431.5|15441.4|15439.4|15431.1|15429.1|2120
1689970500000|2023-07-21 20:15:00|15433.4|15431.4|15435.5|15433.5|15436.3|15434.3|15428.5|15426.5|828
1689970800000|2023-07-21 20:20:00|15435.4|15433.4|15435.3|15433.3|15441.3|15439.3|15434.9|15432.9|798
1689971100000|2023-07-21 20:25:00|15435.1|15433.1|15432.8|15430.8|15437.8|15435.8|15432|15430|598
1689971400000|2023-07-21 20:30:00|15432.6|15430.6|15436.3|15434.3|15439.4|15437.4|15432|15430|359
1689971700000|2023-07-21 20:35:00|15436|15434|15435.9|15433.9|15437.6|15435.6|15434|15432|248
1689972000000|2023-07-21 20:40:00|15436.1|15434.1|15438.3|15436.3|15440|15438|15435.4|15433.4|274
1689972300000|2023-07-21 20:45:00|15438.1|15436.1|15440.1|15438.1|15440.1|15438.1|15438.1|15436.1|280
1689972600000|2023-07-21 20:50:00|15440.3|15438.3|15439.5|15437.5|15440.6|15438.6|15437.4|15435.4|345
1689972900000|2023-07-21 20:55:00|15439.4|15437.4|15441.6|15436.6|15442.3|15440.3|15438.9|15436.4|465
1690149600000|2023-07-23 22:00:00|15442.4|15440.4|15453.1|15451.1|15456.6|15454.6|15442.3|15440.3|1184
1690149900000|2023-07-23 22:05:00|15453.3|15451.3|15445.5|15443.5|15454.1|15452.1|15444.5|15442.5|580
1690150200000|2023-07-23 22:10:00|15445.4|15443.4|15441.4|15439.4|15445.6|15443.6|15438.3|15436.3|425
1690150500000|2023-07-23 22:15:00|15441.3|15439.3|15444.6|15442.6|15446.3|15444.3|15439.4|15437.4|369
1690150800000|2023-07-23 22:20:00|15444.8|15442.8|15444.3|15442.3|15444.9|15442.9|15437.5|15435.5|299
1690151100000|2023-07-23 22:25:00|15444|15442|15442.5|15440.5|15444.3|15442.3|15440|15438|124
1690151400000|2023-07-23 22:30:00|15442.4|15440.4|15442|15440|15444.9|15442.9|15437.9|15435.9|197
1690151700000|2023-07-23 22:35:00|15441.9|15439.9|15441.4|15439.4|15442.5|15440.5|15438.8|15436.8|88
1690152000000|2023-07-23 22:40:00|15441.5|15439.5|15439.4|15437.4|15441.5|15439.5|15438.6|15436.6|71
1690152300000|2023-07-23 22:45:00|15439.5|15437.5|15437.1|15435.1|15440.5|15438.5|15436.5|15434.5|143
1690152600000|2023-07-23 22:50:00|15437.3|15435.3|15439.6|15437.6|15439.6|15437.6|15437.1|15435.1|61
1690152900000|2023-07-23 22:55:00|15439.5|15437.5|15432.8|15430.8|15439.5|15437.5|15431.1|15429.1|419
1690153200000|2023-07-23 23:00:00|15432.9|15430.9|15432|15430|15433.1|15431.1|15429.5|15427.5|291
1690153500000|2023-07-23 23:05:00|15431.1|15429.1|15431.1|15429.1|15431.8|15429.8|15429.8|15427.8|155
1690153800000|2023-07-23 23:10:00|15430.6|15428.6|15434.4|15432.4|15435.9|15433.9|15430.3|15428.3|196
1690154100000|2023-07-23 23:15:00|15434.3|15432.3|15434.4|15432.4|15437.6|15435.6|15434.3|15432.3|178
1690154400000|2023-07-23 23:20:00|15434.3|15432.3|15433.1|15431.1|15436|15434|15431|15429|226
1690154700000|2023-07-23 23:25:00|15433|15431|15433.1|15431.1|15435.1|15433.1|15432.6|15430.6|88
1690155000000|2023-07-23 23:30:00|15433.3|15431.3|15430|15428|15436.9|15434.9|15429.9|15427.9|310
1690155300000|2023-07-23 23:35:00|15430.1|15428.1|15427.4|15425.4|15430.4|15428.4|15426.4|15424.4|341
1690155600000|2023-07-23 23:40:00|15427.3|15425.3|15428.1|15426.1|15428.3|15426.3|15426.1|15424.1|280
1690155900000|2023-07-23 23:45:00|15428|15426|15433.1|15431.1|15433.6|15431.6|15427.1|15425.1|279
1690156200000|2023-07-23 23:50:00|15432.9|15430.9|15430.4|15428.4|15433.8|15431.8|15429.6|15427.6|237
1690156500000|2023-07-23 23:55:00|15430.3|15428.3|15435.4|15433.4|15436.5|15434.5|15430.1|15428.1|274
1690156800000|2023-07-24 00:00:00|15435.1|15433.1|15429|15427|15435.9|15433.9|15425.6|15423.6|512
1690157100000|2023-07-24 00:05:00|15429.1|15427.1|15430.6|15428.6|15434.3|15432.3|15429.1|15427.1|361
1690157400000|2023-07-24 00:10:00|15430.5|15428.5|15434.4|15432.4|15436.4|15434.4|15428.6|15426.6|302
1690157700000|2023-07-24 00:15:00|15434.5|15432.5|15440.1|15438.1|15442.1|15440.1|15433.1|15431.1|500
1690158000000|2023-07-24 00:20:00|15440|15438|15442|15440|15443.6|15441.6|15439.8|15437.8|319
1690158300000|2023-07-24 00:25:00|15441.9|15439.9|15441.9|15439.9|15444.6|15442.6|15441.1|15439.1|215
1690158600000|2023-07-24 00:30:00|15442|15440|15446.9|15444.9|15450.8|15448.8|15442|15440|555
1690158900000|2023-07-24 00:35:00|15446.5|15444.5|15442.4|15440.4|15447.6|15445.6|15441.9|15439.9|300
1690159200000|2023-07-24 00:40:00|15442.1|15440.1|15439.6|15437.6|15443.5|15441.5|15438.9|15436.9|247
1690159500000|2023-07-24 00:45:00|15439.4|15437.4|15442|15440|15442|15440|15438.9|15436.9|166
1690159800000|2023-07-24 00:50:00|15442.1|15440.1|15436.9|15434.9|15442.3|15440.3|15434.6|15432.6|447
1690160100000|2023-07-24 00:55:00|15437|15435|15442.1|15440.1|15443.9|15441.9|15436.9|15434.9|259
1690160400000|2023-07-24 01:00:00|15442|15440|15443.6|15441.6|15445.8|15443.8|15440|15438|309
1690160700000|2023-07-24 01:05:00|15443.8|15441.8|15439.4|15437.4|15444.4|15442.4|15439|15437|244
1690161000000|2023-07-24 01:10:00|15439.1|15437.1|15443.6|15441.6|15444.4|15442.4|15438.3|15436.3|208
1690161300000|2023-07-24 01:15:00|15443.8|15441.8|15436.6|15434.6|15443.9|15441.9|15435.3|15433.3|405
1690161600000|2023-07-24 01:20:00|15436.5|15434.5|15423.4|15421.4|15437.6|15435.6|15420|15418|830
1690161900000|2023-07-24 01:25:00|15423.3|15421.3|15425.4|15423.4|15425.9|15423.9|15418.5|15416.5|646
1690162200000|2023-07-24 01:30:00|15425.3|15423.3|15427|15425|15430.5|15428.5|15423.6|15421.6|358
1690162500000|2023-07-24 01:35:00|15426.9|15424.9|15425|15423|15429.6|15427.6|15421.4|15419.4|542
1690162800000|2023-07-24 01:40:00|15425.1|15423.1|15435|15433|15435.4|15433.4|15424|15422|458
1690163100000|2023-07-24 01:45:00|15435.1|15433.1|15433.6|15431.6|15439.3|15437.3|15432.1|15430.1|688
1690163400000|2023-07-24 01:50:00|15432.9|15430.9|15431.5|15429.5|15434.4|15432.4|15430.9|15428.9|283
1690163700000|2023-07-24 01:55:00|15431.4|15429.4|15431.4|15429.4|15432.9|15430.9|15429.4|15427.4|209
1690164000000|2023-07-24 02:00:00|15432.1|15430.1|15435.6|15433.6|15437.6|15435.6|15429.6|15427.6|433
1690164300000|2023-07-24 02:05:00|15435.8|15433.8|15432.1|15430.1|15436.4|15434.4|15429.9|15427.9|289
1690164600000|2023-07-24 02:10:00|15432|15430|15430.9|15428.9|15433.9|15431.9|15429|15427|233
1690164900000|2023-07-24 02:15:00|15430.8|15428.8|15432.6|15430.6|15435.6|15433.6|15429.8|15427.8|187
1690165200000|2023-07-24 02:20:00|15432.1|15430.1|15441.6|15439.6|15443|15441|15431.6|15429.6|511
1690165500000|2023-07-24 02:25:00|15441.5|15439.5|15448|15446|15454.9|15452.9|15441.3|15439.3|1117
1690165800000|2023-07-24 02:30:00|15447.8|15445.8|15452.5|15450.5|15456|15454|15447.1|15445.1|352
1690166100000|2023-07-24 02:35:00|15452.4|15450.4|15454.1|15452.1|15456.1|15454.1|15451.2|15449.2|231
1690166400000|2023-07-24 02:40:00|15454.4|15452.4|15453|15451|15456.9|15454.9|15451.6|15449.6|266
1690166700000|2023-07-24 02:45:00|15452.9|15450.9|15451.6|15449.6|15453.5|15451.5|15450.6|15448.6|186
1690167000000|2023-07-24 02:50:00|15451.7|15449.7|15449.1|15447.1|15453.1|15451.1|15448.9|15446.9|153
1690167300000|2023-07-24 02:55:00|15449.4|15447.4|15449.2|15447.2|15450.9|15448.9|15447.5|15445.5|179
1690167600000|2023-07-24 03:00:00|15449.1|15447.1|15446.6|15444.6|15451.6|15449.6|15445.9|15443.9|380
1690167900000|2023-07-24 03:05:00|15446.9|15444.9|15447.7|15445.7|15449.9|15447.9|15446.4|15444.4|139
1690168200000|2023-07-24 03:10:00|15447.6|15445.6|15445.9|15443.9|15449.9|15447.9|15445.9|15443.9|164
1690168500000|2023-07-24 03:15:00|15445.4|15443.4|15446.6|15444.6|15446.7|15444.7|15443.9|15441.9|211
1690168800000|2023-07-24 03:20:00|15446.7|15444.7|15443.1|15441.1|15446.9|15444.9|15440.6|15438.6|252
1690169100000|2023-07-24 03:25:00|15443.6|15441.6|15439.9|15437.9|15444.6|15442.6|15439.7|15437.7|281
1690169400000|2023-07-24 03:30:00|15439.5|15437.5|15441.9|15439.9|15442.6|15440.6|15436.6|15434.6|286
1690169700000|2023-07-24 03:35:00|15442|15440|15437.4|15435.4|15442.6|15440.6|15437.2|15435.2|143
1690170000000|2023-07-24 03:40:00|15437.6|15435.6|15437.6|15435.6|15441.1|15439.1|15436.6|15434.6|160
1690170300000|2023-07-24 03:45:00|15437.5|15435.5|15437.4|15435.4|15438.4|15436.4|15435.7|15433.7|142
1690170600000|2023-07-24 03:50:00|15437.5|15435.5|15439.6|15437.6|15441.1|15439.1|15437.2|15435.2|157
1690170900000|2023-07-24 03:55:00|15439.7|15437.7|15438.9|15436.9|15439.9|15437.9|15438|15436|74
1690171200000|2023-07-24 04:00:00|15439|15437|15440.6|15438.6|15441.4|15439.4|15437.1|15435.1|197
1690171500000|2023-07-24 04:05:00|15440.5|15438.5|15439.9|15437.9|15442|15440|15439|15437|145
1690171800000|2023-07-24 04:10:00|15440|15438|15440.6|15438.6|15441.6|15439.6|15439.6|15437.6|56
1690172100000|2023-07-24 04:15:00|15440.5|15438.5|15439.1|15437.1|15440.6|15438.6|15436.9|15434.9|275
1690172400000|2023-07-24 04:20:00|15438.7|15436.7|15433.6|15431.6|15439.1|15437.1|15433.5|15431.5|337
1690172700000|2023-07-24 04:25:00|15433.7|15431.7|15435.9|15433.9|15436.1|15434.1|15428.2|15426.2|591
1690173000000|2023-07-24 04:30:00|15435.7|15433.7|15438.4|15436.4|15439.4|15437.4|15435.5|15433.5|197
1690173300000|2023-07-24 04:35:00|15438.5|15436.5|15438.6|15436.6|15441.1|15439.1|15438|15436|218
1690173600000|2023-07-24 04:40:00|15438.7|15436.7|15440.6|15438.6|15441.6|15439.6|15438|15436|135
1690173900000|2023-07-24 04:45:00|15440.7|15438.7|15440.1|15438.1|15441.6|15439.6|15438.9|15436.9|164
1690174200000|2023-07-24 04:50:00|15440.4|15438.4|15441.9|15439.9|15443.5|15441.5|15440.2|15438.2|156
1690174500000|2023-07-24 04:55:00|15442|15440|15442.9|15440.9|15444|15442|15441.4|15439.4|145
1690174800000|2023-07-24 05:00:00|15442.7|15440.7|15442.9|15440.9|15448.1|15446.1|15441.6|15439.6|394
1690175100000|2023-07-24 05:05:00|15443|15441|15439|15437|15443.9|15441.9|15438.9|15436.9|222
1690175400000|2023-07-24 05:10:00|15439.1|15437.1|15445.2|15443.2|15446.4|15444.4|15437.1|15435.1|299
1690175700000|2023-07-24 05:15:00|15445.1|15443.1|15441.9|15439.9|15445.6|15443.6|15439.6|15437.6|198
1690176000000|2023-07-24 05:20:00|15441.7|15439.7|15437.2|15435.2|15443.5|15441.5|15437.1|15435.1|173
1690176300000|2023-07-24 05:25:00|15437.1|15435.1|15435.9|15433.9|15439.1|15437.1|15435|15433|171
1690176600000|2023-07-24 05:30:00|15435.6|15433.6|15434|15432|15438.4|15436.4|15433.1|15431.1|341
1690176900000|2023-07-24 05:35:00|15434.1|15432.1|15434.6|15432.6|15436.4|15434.4|15432|15430|194
1690177200000|2023-07-24 05:40:00|15434.7|15432.7|15436.4|15434.4|15437.4|15435.4|15433.6|15431.6|168
1690177500000|2023-07-24 05:45:00|15436.9|15434.9|15432.6|15430.6|15436.9|15434.9|15432.6|15430.6|185
1690177800000|2023-07-24 05:50:00|15432.5|15430.5|15431.9|15429.9|15433.4|15431.4|15426.2|15424.2|570
1690178100000|2023-07-24 05:55:00|15432|15430|15435.7|15433.7|15436.4|15434.4|15430.4|15428.4|209
1690178400000|2023-07-24 06:00:00|15435.6|15433.6|15432.1|15430.1|15436.1|15434.1|15427.2|15425.2|471
1690178700000|2023-07-24 06:05:00|15432.2|15430.2|15425.4|15423.4|15432.2|15430.2|15419.9|15417.9|732
1690179000000|2023-07-24 06:10:00|15425.2|15423.2|15425.9|15423.9|15428.4|15426.4|15420.9|15418.9|440
1690179300000|2023-07-24 06:15:00|15426|15424|15436.6|15434.6|15438.1|15436.1|15423.9|15421.9|548
1690179600000|2023-07-24 06:20:00|15437.1|15435.1|15443.2|15441.2|15446.1|15444.1|15436.7|15434.7|540
1690179900000|2023-07-24 06:25:00|15443.4|15441.4|15439.9|15437.9|15443.4|15441.4|15438.6|15436.6|384
1690180200000|2023-07-24 06:30:00|15440.1|15438.1|15441.9|15439.9|15442|15440|15438.6|15436.6|196
1690180500000|2023-07-24 06:35:00|15441.7|15439.7|15438.6|15436.6|15443.7|15441.7|15435.9|15433.9|344
1690180800000|2023-07-24 06:40:00|15438.7|15436.7|15433.7|15431.7|15440.9|15438.9|15433.4|15431.4|287
1690181100000|2023-07-24 06:45:00|15433.6|15431.6|15431.4|15429.4|15437.9|15435.9|15430.4|15428.4|393
1690181400000|2023-07-24 06:50:00|15431.5|15429.5|15431.1|15429.1|15432.9|15430.9|15427.4|15425.4|433
1690181700000|2023-07-24 06:55:00|15431.2|15429.2|15429.6|15427.6|15431.4|15429.4|15425.4|15423.4|347
1690182000000|2023-07-24 07:00:00|15429.5|15427.5|15445.2|15443.2|15454.5|15452.5|15428.6|15426.6|1830
1690182300000|2023-07-24 07:05:00|15445.4|15443.4|15452.2|15450.2|15461.1|15459.1|15445|15443|1194
1690182600000|2023-07-24 07:10:00|15452.4|15450.4|15450.6|15448.6|15456.4|15454.4|15449.1|15447.1|510
1690182900000|2023-07-24 07:15:00|15450.5|15448.5|15469.5|15467.5|15471.1|15469.1|15449.5|15447.5|1501
1690183200000|2023-07-24 07:20:00|15469.4|15467.4|15472.2|15470.2|15478.4|15476.4|15468.2|15466.2|1110
1690183500000|2023-07-24 07:25:00|15472.1|15470.1|15472.7|15470.7|15474.6|15472.6|15467.4|15465.4|478
1690183800000|2023-07-24 07:30:00|15472.9|15470.9|15452.7|15450.7|15475.9|15473.9|15452.5|15450.5|1300
1690184100000|2023-07-24 07:35:00|15452.2|15450.2|15461.5|15459.5|15462.1|15460.1|15450|15448|809
1690184400000|2023-07-24 07:40:00|15461.4|15459.4|15463.7|15461.7|15468.2|15466.2|15459|15457|512
1690184700000|2023-07-24 07:45:00|15464.2|15462.2|15472.4|15470.4|15472.4|15470.4|15464.1|15462.1|476
1690185000000|2023-07-24 07:50:00|15472.2|15470.2|15477.2|15475.2|15483.4|15481.4|15471.7|15469.7|1041
1690185300000|2023-07-24 07:55:00|15477.1|15475.1|15479.4|15477.4|15480.2|15478.2|15474.6|15472.6|583
1690185600000|2023-07-24 08:00:00|15478.9|15476.9|15470.7|15468.7|15481.4|15479.4|15467|15465|942
1690185900000|2023-07-24 08:05:00|15470.6|15468.6|15468|15466|15473.6|15471.6|15466.2|15464.2|536
1690186200000|2023-07-24 08:10:00|15468.1|15466.1|15479.4|15477.4|15482|15480|15468.1|15466.1|970
1690186500000|2023-07-24 08:15:00|15479.5|15477.5|15467|15465|15480|15478|15466.2|15464.2|504
1690186800000|2023-07-24 08:20:00|15466.9|15464.9|15467.2|15465.2|15470|15468|15463|15461|489
1690187100000|2023-07-24 08:25:00|15467.4|15465.4|15476.6|15474.6|15479|15477|15467.4|15465.4|515
1690187400000|2023-07-24 08:30:00|15476.5|15474.5|15481.1|15479.1|15486.5|15484.5|15476.4|15474.4|849
1690187700000|2023-07-24 08:35:00|15481|15479|15474.1|15472.1|15483|15481|15473.9|15471.9|438
1690188000000|2023-07-24 08:40:00|15474.2|15472.2|15469|15467|15474.6|15472.6|15467.6|15465.6|558
1690188300000|2023-07-24 08:45:00|15469.1|15467.1|15470.4|15468.4|15470.7|15468.7|15465.1|15463.1|459
1690188600000|2023-07-24 08:50:00|15470.5|15468.5|15466.9|15464.9|15471.4|15469.4|15466.9|15464.9|264
1690188900000|2023-07-24 08:55:00|15467|15465|15464.9|15462.9|15468.1|15466.1|15464.4|15462.4|342
1690189200000|2023-07-24 09:00:00|15464.7|15462.7|15472.5|15470.5|15472.9|15470.9|15464.1|15462.1|342
1690189500000|2023-07-24 09:05:00|15472|15470|15474.6|15472.6|15476.9|15474.9|15471.6|15469.6|483
1690189800000|2023-07-24 09:10:00|15474.7|15472.7|15476.9|15474.9|15478|15476|15473.1|15471.1|392
1690190100000|2023-07-24 09:15:00|15476.7|15474.7|15482.9|15480.9|15486.5|15484.5|15473.9|15471.9|961
1690190400000|2023-07-24 09:20:00|15482.7|15480.7|15483.4|15481.4|15484.6|15482.6|15480.9|15478.9|402
1690190700000|2023-07-24 09:25:00|15483.5|15481.5|15483.1|15481.1|15484.2|15482.2|15478.4|15476.4|405
1690191000000|2023-07-24 09:30:00|15482.9|15480.9|15484.5|15482.5|15485.5|15483.5|15480.9|15478.9|299
1690191300000|2023-07-24 09:35:00|15484.6|15482.6|15484|15482|15486.9|15484.9|15482.9|15480.9|297
1690191600000|2023-07-24 09:40:00|15483.9|15481.9|15479.9|15477.9|15484.2|15482.2|15479.4|15477.4|341
1690191900000|2023-07-24 09:45:00|15479.7|15477.7|15480.7|15478.7|15481.9|15479.9|15478.2|15476.2|277
1690192200000|2023-07-24 09:50:00|15480.6|15478.6|15480.4|15478.4|15481.1|15479.1|15478.4|15476.4|270
1690192500000|2023-07-24 09:55:00|15480.2|15478.2|15475.4|15473.4|15480.4|15478.4|15473.9|15471.9|428
1690192800000|2023-07-24 10:00:00|15475.1|15473.1|15473.9|15471.9|15475.9|15473.9|15469.9|15467.9|618
1690193100000|2023-07-24 10:05:00|15473.6|15471.6|15470.9|15468.9|15474.1|15472.1|15467.4|15465.4|365
1690193400000|2023-07-24 10:10:00|15470.7|15468.7|15469.9|15467.9|15472|15470|15467.4|15465.4|265
1690193700000|2023-07-24 10:15:00|15469.7|15467.7|15474.4|15472.4|15475.4|15473.4|15468.1|15466.1|409
1690194000000|2023-07-24 10:20:00|15474.5|15472.5|15470.9|15468.9|15474.6|15472.6|15470.1|15468.1|335
1690194300000|2023-07-24 10:25:00|15470.2|15468.2|15475.7|15473.7|15475.9|15473.9|15470.1|15468.1|441
1690194600000|2023-07-24 10:30:00|15475.6|15473.6|15475.7|15473.7|15480.2|15478.2|15474.2|15472.2|570
1690194900000|2023-07-24 10:35:00|15475.9|15473.9|15471.2|15469.2|15476.6|15474.6|15470.5|15468.5|331
1690195200000|2023-07-24 10:40:00|15471.1|15469.1|15478.2|15476.2|15478.7|15476.7|15469.5|15467.5|398
1690195500000|2023-07-24 10:45:00|15478.1|15476.1|15470.5|15468.5|15478.2|15476.2|15466.5|15464.5|547
1690195800000|2023-07-24 10:50:00|15470.4|15468.4|15470.2|15468.2|15473|15471|15469.4|15467.4|195
1690196100000|2023-07-24 10:55:00|15470.4|15468.4|15467.2|15465.2|15470.5|15468.5|15466.4|15464.4|223
1690196400000|2023-07-24 11:00:00|15466.9|15464.9|15461.4|15459.4|15468.1|15466.1|15456.4|15454.4|1021
1690196700000|2023-07-24 11:05:00|15461.1|15459.1|15463.4|15461.4|15464.9|15462.9|15457.7|15455.7|628
1690197000000|2023-07-24 11:10:00|15463.5|15461.5|15473.9|15471.9|15474.5|15472.5|15462.4|15460.4|670
1690197300000|2023-07-24 11:15:00|15474|15472|15474.1|15472.1|15481.4|15479.4|15472.2|15470.2|994
1690197600000|2023-07-24 11:20:00|15474.2|15472.2|15470.1|15468.1|15474.5|15472.5|15468.9|15466.9|386
1690197900000|2023-07-24 11:25:00|15470.9|15468.9|15476.7|15474.7|15477.6|15475.6|15466.7|15464.7|609
1690198200000|2023-07-24 11:30:00|15476.9|15474.9|15468.4|15466.4|15482|15480|15467.4|15465.4|723
1690198500000|2023-07-24 11:35:00|15468.5|15466.5|15472|15470|15475.9|15473.9|15467.9|15465.9|553
1690198800000|2023-07-24 11:40:00|15472.1|15470.1|15477.6|15475.6|15478.4|15476.4|15470.6|15468.6|283
1690199100000|2023-07-24 11:45:00|15477.5|15475.5|15473.6|15471.6|15478|15476|15471.5|15469.5|300
1690199400000|2023-07-24 11:50:00|15473.5|15471.5|15473.2|15471.2|15477.5|15475.5|15471.9|15469.9|240
1690199700000|2023-07-24 11:55:00|15473.4|15471.4|15473.2|15471.2|15477.5|15475.5|15471.4|15469.4|457
1690200000000|2023-07-24 12:00:00|15473.1|15471.1|15468.9|15466.9|15478.6|15476.6|15468.5|15466.5|592
1690200300000|2023-07-24 12:05:00|15468.2|15466.2|15464.6|15462.6|15473.2|15471.2|15463.9|15461.9|743
1690200600000|2023-07-24 12:10:00|15464.7|15462.7|15458.1|15456.1|15465.7|15463.7|15456.4|15454.4|1244
1690200900000|2023-07-24 12:15:00|15458|15456|15463.9|15461.9|15466.4|15464.4|15457|15455|653
1690201200000|2023-07-24 12:20:00|15463.7|15461.7|15460.4|15458.4|15466|15464|15455.5|15453.5|824
1690201500000|2023-07-24 12:25:00|15460.1|15458.1|15466.5|15464.5|15466.6|15464.6|15459.1|15457.1|537
1690201800000|2023-07-24 12:30:00|15466.4|15464.4|15464.1|15462.1|15472.7|15470.7|15463.2|15461.2|1170
1690202100000|2023-07-24 12:35:00|15464.2|15462.2|15467.4|15465.4|15470.4|15468.4|15463.4|15461.4|639
1690202400000|2023-07-24 12:40:00|15467.2|15465.2|15460|15458|15470.9|15468.9|15458.1|15456.1|735
1690202700000|2023-07-24 12:45:00|15459.9|15457.9|15461.7|15459.7|15463.1|15461.1|15457.4|15455.4|468
1690203000000|2023-07-24 12:50:00|15461.6|15459.6|15459|15457|15463.9|15461.9|15458.5|15456.5|465
1690203300000|2023-07-24 12:55:00|15459.1|15457.1|15465.6|15463.6|15466.4|15464.4|15457.4|15455.4|732
1690203600000|2023-07-24 13:00:00|15465.5|15463.5|15465.7|15463.7|15467.7|15465.7|15462.9|15460.9|593
1690203900000|2023-07-24 13:05:00|15465.6|15463.6|15461.7|15459.7|15466.1|15464.1|15458.5|15456.5|728
1690204200000|2023-07-24 13:10:00|15461.6|15459.6|15470.9|15468.9|15471.2|15469.2|15461.1|15459.1|692
1690204500000|2023-07-24 13:15:00|15470.7|15468.7|15473.9|15471.9|15477.5|15475.5|15470|15468|1345
1690204800000|2023-07-24 13:20:00|15473.7|15471.7|15463.4|15461.4|15473.7|15471.7|15463.2|15461.2|1001
1690205100000|2023-07-24 13:25:00|15462|15460|15471.2|15469.2|15472|15470|15460.1|15458.1|1781
1690205400000|2023-07-24 13:30:00|15470.7|15469.7|15498.5|15497.5|15507.7|15506.7|15466.4|15465.4|19199
1690205700000|2023-07-24 13:35:00|15498.1|15497.1|15479.3|15478.3|15510|15509|15462.7|15461.7|15715
1690206000000|2023-07-24 13:40:00|15479.4|15478.4|15492.3|15491.3|15496.3|15495.3|15474.7|15473.7|9592
1690206300000|2023-07-24 13:45:00|15492|15491|15444.4|15443.4|15499.4|15498.4|15428.2|15427.2|20062
1690206600000|2023-07-24 13:50:00|15445.9|15444.9|15375.7|15374.7|15448.2|15447.2|15373.1|15372.1|20058
1690206900000|2023-07-24 13:55:00|15375.2|15374.2|15394.8|15393.8|15400.6|15399.6|15372.4|15371.4|13455
1690207200000|2023-07-24 14:00:00|15394.3|15393.3|15395|15394|15405.5|15404.5|15389.8|15388.8|9041
1690207500000|2023-07-24 14:05:00|15395.1|15394.1|15394|15393|15409.8|15408.8|15387.3|15386.3|9264
1690207800000|2023-07-24 14:10:00|15393.6|15392.6|15441.5|15440.5|15443.6|15442.6|15387|15386|11249
1690208100000|2023-07-24 14:15:00|15441.8|15440.8|15457.6|15456.6|15463.6|15462.6|15437.3|15436.3|11520
1690208400000|2023-07-24 14:20:00|15455.7|15454.7|15461.8|15460.8|15468.8|15467.8|15446.6|15445.6|8503
1690208700000|2023-07-24 14:25:00|15461.7|15460.7|15468|15467|15477.6|15476.6|15445|15444|9119
1690209000000|2023-07-24 14:30:00|15468.1|15467.1|15450.8|15449.8|15479.6|15478.6|15441.6|15440.6|8730
1690209300000|2023-07-24 14:35:00|15450|15449|15439.6|15438.6|15463.1|15462.1|15434.7|15433.7|8123
1690209600000|2023-07-24 14:40:00|15439.8|15438.8|15443.1|15442.1|15457.5|15456.5|15439.6|15438.6|6407
1690209900000|2023-07-24 14:45:00|15443.3|15442.3|15442.1|15441.1|15453.5|15452.5|15434.1|15433.1|5404
1690210200000|2023-07-24 14:50:00|15443.1|15442.1|15458.5|15457.5|15458.7|15457.7|15430.3|15429.3|6775
1690210500000|2023-07-24 14:55:00|15457.3|15456.3|15449.7|15448.7|15460.2|15459.2|15446.3|15445.3|5896
1690210800000|2023-07-24 15:00:00|15449.6|15448.6|15441.1|15440.1|15454.8|15453.8|15431.3|15430.3|6319
1690211100000|2023-07-24 15:05:00|15441|15440|15430.3|15429.3|15441.1|15440.1|15421.8|15420.8|6850
1690211400000|2023-07-24 15:10:00|15430.5|15429.5|15467.8|15466.8|15470.8|15469.8|15426.2|15425.2|8230
1690211700000|2023-07-24 15:15:00|15467.3|15466.3|15474.5|15473.5|15480.2|15479.2|15466.8|15465.8|6575
1690212000000|2023-07-24 15:20:00|15474.2|15473.2|15464.1|15463.1|15476|15475|15460.7|15459.7|4293
1690212300000|2023-07-24 15:25:00|15463.8|15462.8|15441.5|15440.5|15463.8|15462.8|15441.5|15440.5|5768
1690212600000|2023-07-24 15:30:00|15441.8|15440.8|15428.3|15427.3|15444.6|15443.6|15423.8|15422.8|6802
1690212900000|2023-07-24 15:35:00|15428.6|15427.6|15415|15414|15434.8|15433.8|15405.3|15404.3|8369
1690213200000|2023-07-24 15:40:00|15416.3|15415.3|15422.6|15421.6|15425.6|15424.6|15407.6|15406.6|5228
1690213500000|2023-07-24 15:45:00|15422.5|15421.5|15430.6|15429.6|15436.8|15435.8|15420|15419|4790
1690213800000|2023-07-24 15:50:00|15430.5|15429.5|15446|15445|15448.6|15447.6|15429.2|15428.2|4937
1690214100000|2023-07-24 15:55:00|15446.5|15445.5|15450.1|15449.1|15451.6|15450.6|15438.5|15437.5|4400
1690214400000|2023-07-24 16:00:00|15450.5|15449.5|15449.5|15448.5|15461.2|15460.2|15441.6|15440.6|5025
1690214700000|2023-07-24 16:05:00|15449.2|15448.2|15448.7|15447.7|15454|15453|15437.5|15436.5|4238
1690215000000|2023-07-24 16:10:00|15448.5|15447.5|15459.6|15458.6|15461|15460|15446.6|15445.6|3713
1690215300000|2023-07-24 16:15:00|15459.7|15458.7|15441|15440|15469.8|15468.8|15438.1|15437.1|6498
1690215600000|2023-07-24 16:20:00|15439.7|15438.7|15432.2|15431.2|15441.7|15440.7|15424.7|15423.7|5129
1690215900000|2023-07-24 16:25:00|15432|15431|15445.8|15444.8|15446.1|15445.1|15424.8|15423.8|3919
1690216200000|2023-07-24 16:30:00|15446.1|15445.1|15447.5|15446.5|15459|15458|15439.2|15438.2|5844
1690216500000|2023-07-24 16:35:00|15447|15446|15436.5|15435.5|15449.3|15448.3|15436.3|15435.3|2926
1690216800000|2023-07-24 16:40:00|15436.7|15435.7|15441.6|15440.6|15442|15441|15432.6|15431.6|2789
1690217100000|2023-07-24 16:45:00|15441.5|15440.5|15429.2|15428.2|15442|15441|15426.5|15425.5|3735
1690217400000|2023-07-24 16:50:00|15429.3|15428.3|15434.8|15433.8|15437.6|15436.6|15421.5|15420.5|3707
1690217700000|2023-07-24 16:55:00|15434.7|15433.7|15438.1|15437.1|15441.6|15440.6|15428.2|15427.2|2727
1690218000000|2023-07-24 17:00:00|15437.7|15436.7|15433.5|15432.5|15439|15438|15425.2|15424.2|2683
1690218300000|2023-07-24 17:05:00|15433.3|15432.3|15432.8|15431.8|15441.4|15440.4|15426.4|15425.4|3091
1690218600000|2023-07-24 17:10:00|15432.7|15431.7|15442.8|15441.8|15448.4|15447.4|15431.5|15430.5|2923
1690218900000|2023-07-24 17:15:00|15442.9|15441.9|15440.3|15439.3|15448.9|15447.9|15436.2|15435.2|2448
1690219200000|2023-07-24 17:20:00|15440.2|15439.2|15442.5|15441.5|15450.3|15449.3|15436|15435|2867
1690219500000|2023-07-24 17:25:00|15442.7|15441.7|15442.5|15441.5|15448.9|15447.9|15438.5|15437.5|3323
1690219800000|2023-07-24 17:30:00|15442.7|15441.7|15436|15435|15445|15444|15431|15430|2843
1690220100000|2023-07-24 17:35:00|15436.2|15435.2|15456|15455|15457.7|15456.7|15433.7|15432.7|3876
1690220400000|2023-07-24 17:40:00|15456.2|15455.2|15454.7|15453.7|15461.7|15460.7|15452.4|15451.4|2653
1690220700000|2023-07-24 17:45:00|15454.9|15453.9|15465.3|15464.3|15465.8|15464.8|15454|15453|3033
1690221000000|2023-07-24 17:50:00|15465.4|15464.4|15474.3|15473.3|15476.9|15475.9|15461.3|15460.3|4313
1690221300000|2023-07-24 17:55:00|15474.2|15473.2|15472|15471|15478.7|15477.7|15462.3|15461.3|3929
1690221600000|2023-07-24 18:00:00|15472.2|15471.2|15479|15478|15484.8|15483.8|15467.9|15466.9|4238
1690221900000|2023-07-24 18:05:00|15478.9|15477.9|15475.5|15474.5|15482.4|15481.4|15473.9|15472.9|2467
1690222200000|2023-07-24 18:10:00|15475.4|15474.4|15474|15473|15477.8|15476.8|15469.8|15468.8|3041
1690222500000|2023-07-24 18:15:00|15473.9|15472.9|15471.3|15470.3|15477.4|15476.4|15467.2|15466.2|2279
1690222800000|2023-07-24 18:20:00|15470.6|15469.6|15467.3|15466.3|15471.8|15470.8|15464.8|15463.8|2058
1690223100000|2023-07-24 18:25:00|15467.5|15466.5|15465.3|15464.3|15476.7|15475.7|15462.3|15461.3|3317
1690223400000|2023-07-24 18:30:00|15465.8|15464.8|15454.8|15453.8|15465.8|15464.8|15451.3|15450.3|3913
1690223700000|2023-07-24 18:35:00|15455|15454|15449.3|15448.3|15456.2|15455.2|15446.2|15445.2|2956
1690224000000|2023-07-24 18:40:00|15449.5|15448.5|15433.3|15432.3|15452.1|15451.1|15427.7|15426.7|5520
1690224300000|2023-07-24 18:45:00|15433.2|15432.2|15441.1|15440.1|15441.3|15440.3|15426.2|15425.2|4283
1690224600000|2023-07-24 18:50:00|15441.2|15440.2|15451.7|15450.7|15453.3|15452.3|15439|15438|3700
1690224900000|2023-07-24 18:55:00|15451.6|15450.6|15451.6|15450.6|15454|15453|15448.2|15447.2|2153
1690225200000|2023-07-24 19:00:00|15451.7|15450.7|15449.1|15448.1|15460.3|15459.3|15443|15442|4311
1690225500000|2023-07-24 19:05:00|15449.2|15448.2|15441.8|15440.8|15452.2|15451.2|15440.6|15439.6|2823
1690225800000|2023-07-24 19:10:00|15442.2|15441.2|15435.8|15434.8|15446.3|15445.3|15434.6|15433.6|3007
1690226100000|2023-07-24 19:15:00|15436.1|15435.1|15444.5|15443.5|15447.1|15446.1|15434.6|15433.6|3341
1690226400000|2023-07-24 19:20:00|15444.6|15443.6|15435.6|15434.6|15446.2|15445.2|15433.3|15432.3|2962
1690226700000|2023-07-24 19:25:00|15435.8|15434.8|15414.6|15413.6|15437.6|15436.6|15412.1|15411.1|6250
1690227000000|2023-07-24 19:30:00|15414.7|15413.7|15423|15422|15432.8|15431.8|15413.5|15412.5|6113
1690227300000|2023-07-24 19:35:00|15423.1|15422.1|15418.3|15417.3|15431.7|15430.7|15418.3|15417.3|3345
1690227600000|2023-07-24 19:40:00|15419.8|15418.8|15433.3|15432.3|15434.3|15433.3|15419|15418|4033
1690227900000|2023-07-24 19:45:00|15433.4|15432.4|15435|15434|15440.8|15439.8|15432.5|15431.5|4140
1690228200000|2023-07-24 19:50:00|15435.2|15434.2|15425|15424|15438.8|15437.8|15423.8|15422.8|6046
1690228500000|2023-07-24 19:55:00|15427|15426|15452.2|15451.2|15453.7|15452.7|15426.2|15425.2|11969
1690228800000|2023-07-24 20:00:00|15452.7|15450.7|15461.8|15459.8|15461.9|15459.9|15449.3|15447.3|5913
1690229100000|2023-07-24 20:05:00|15461.9|15459.9|15450.5|15448.5|15463.5|15461.5|15450.5|15448.5|2295
1690229400000|2023-07-24 20:10:00|15450.7|15448.7|15451.8|15449.8|15454.4|15452.4|15448|15446|1182
1690229700000|2023-07-24 20:15:00|15451.7|15449.7|15454.5|15452.5|15454.9|15452.9|15449.9|15447.9|386
1690230000000|2023-07-24 20:20:00|15454.4|15452.4|15457.3|15455.3|15457.5|15455.5|15453.3|15451.3|283
1690230300000|2023-07-24 20:25:00|15457.4|15455.4|15456.5|15454.5|15457.7|15455.7|15455.3|15453.3|288
1690230600000|2023-07-24 20:30:00|15456.4|15454.4|15458.5|15456.5|15460.5|15458.5|15455.9|15453.9|358
1690230900000|2023-07-24 20:35:00|15458.4|15456.4|15457.8|15455.8|15458.4|15456.4|15456.9|15454.9|286
1690231200000|2023-07-24 20:40:00|15457.7|15455.7|15462.8|15460.8|15462.9|15460.9|15457.5|15455.5|589
1690231500000|2023-07-24 20:45:00|15462.7|15460.7|15459.8|15457.8|15463.3|15461.3|15459.2|15457.2|444
1690231800000|2023-07-24 20:50:00|15459.3|15457.3|15463.5|15461.5|15463.7|15461.7|15459.3|15457.3|391
1690232100000|2023-07-24 20:55:00|15463.4|15461.4|15459.2|15454.2|15463.4|15461.4|15457|15454|375
1690232400000|2023-07-24 21:00:00|15460|15455|15462.5|15457.5|15462.5|15457.5|15459.3|15454.3|0
1690232700000|2023-07-24 21:05:00|15462.6|15457.6|15462.6|15457.6|15462.9|15457.9|15462.4|15457.4|0
1690233000000|2023-07-24 21:10:00|15462.5|15457.5|15460.1|15455.1|15462.5|15457.5|15459.7|15454.7|0
1690233300000|2023-07-24 21:15:00|15460.2|15455.2|15459.6|15454.6|15460.5|15455.5|15459.5|15454.5|0
1690233600000|2023-07-24 21:20:00|15460.6|15455.6|15460.9|15455.9|15461.7|15456.7|15459.9|15454.9|0
1690233900000|2023-07-24 21:25:00|15460.8|15455.8|15460.2|15455.2|15460.8|15455.8|15460.2|15455.2|0
1690234200000|2023-07-24 21:30:00|15460.5|15455.5|15460|15455|15460.5|15455.5|15459.3|15454.3|0
1690234500000|2023-07-24 21:35:00|15460.2|15455.2|15460.2|15455.2|15460.2|15455.2|15460|15455|0
1690234800000|2023-07-24 21:40:00|15460.3|15455.3|15459.9|15454.9|15460.3|15455.3|15459.2|15454.2|0
1690235100000|2023-07-24 21:45:00|15460|15455|15460.1|15455.1|15460.3|15455.3|15459.9|15454.9|0
1690235400000|2023-07-24 21:50:00|15460.2|15455.2|15460.5|15455.5|15461.3|15456.3|15460.1|15455.1|0
1690235700000|2023-07-24 21:55:00|15460.1|15455.1|15461|15456|15461|15456|15460|15455|0
1690236000000|2023-07-24 22:00:00|15458.8|15456.8|15454.2|15452.2|15459.5|15457.5|15450.9|15448.9|676
1690236300000|2023-07-24 22:05:00|15454|15452|15454.9|15452.9|15456|15454|15451.4|15449.4|148
1690236600000|2023-07-24 22:10:00|15455|15453|15452.9|15450.9|15458|15456|15452.7|15450.7|172
1690236900000|2023-07-24 22:15:00|15453|15451|15451.3|15449.3|15455.2|15453.2|15450.5|15448.5|104
1690237200000|2023-07-24 22:20:00|15451.4|15449.4|15452.4|15450.4|15453.9|15451.9|15451.3|15449.3|80
1690237500000|2023-07-24 22:25:00|15452.5|15450.5|15451.4|15449.4|15453|15451|15450.7|15448.7|116
1690237800000|2023-07-24 22:30:00|15451.5|15449.5|15451.5|15449.5|15453.5|15451.5|15451.5|15449.5|30
1690238100000|2023-07-24 22:35:00|15451.7|15449.7|15452.7|15450.7|15453.4|15451.4|15451.7|15449.7|39
1690238400000|2023-07-24 22:40:00|15452.5|15450.5|15452.2|15450.2|15453|15451|15451.9|15449.9|20
1690238700000|2023-07-24 22:45:00|15452.4|15450.4|15450.8|15448.8|15453.5|15451.5|15449.7|15447.7|123
1690239000000|2023-07-24 22:50:00|15450.7|15448.7|15451.8|15449.8|15451.9|15449.9|15449.8|15447.8|59
1690239300000|2023-07-24 22:55:00|15451.7|15449.7|15452.2|15450.2|15454.2|15452.2|15451.7|15449.7|71
1690239600000|2023-07-24 23:00:00|15452|15450|15451.5|15449.5|15454.3|15452.3|15451|15449|74
1690239900000|2023-07-24 23:05:00|15451.7|15449.7|15451.8|15449.8|15452.3|15450.3|15450.8|15448.8|74
1690240200000|2023-07-24 23:10:00|15451.7|15449.7|15449|15447|15452.8|15450.8|15447.4|15445.4|212
1690240500000|2023-07-24 23:15:00|15449.2|15447.2|15451.4|15449.4|15452.4|15450.4|15449|15447|66
1690240800000|2023-07-24 23:20:00|15451.5|15449.5|15458|15456|15458.8|15456.8|15451.5|15449.5|171
1690241100000|2023-07-24 23:25:00|15457.9|15455.9|15457.4|15455.4|15458.2|15456.2|15456.5|15454.5|120
1690241400000|2023-07-24 23:30:00|15458.5|15456.5|15456.8|15454.8|15461.4|15459.4|15456.8|15454.8|180
1690241700000|2023-07-24 23:35:00|15456.9|15454.9|15457.3|15455.3|15459.5|15457.5|15456.9|15454.9|132
1690242000000|2023-07-24 23:40:00|15457.4|15455.4|15456.9|15454.9|15458.9|15456.9|15456.4|15454.4|93
1690242300000|2023-07-24 23:45:00|15456.8|15454.8|15458.3|15456.3|15458.3|15456.3|15456.3|15454.3|84
1690242600000|2023-07-24 23:50:00|15458.2|15456.2|15458.7|15456.7|15458.7|15456.7|15455.5|15453.5|123
1690242900000|2023-07-24 23:55:00|15458.8|15456.8|15457.9|15455.9|15459|15457|15456.3|15454.3|182
1690243200000|2023-07-25 00:00:00|15458|15456|15462.2|15460.2|15462.5|15460.5|15457.7|15455.7|451
1690243500000|2023-07-25 00:05:00|15462.3|15460.3|15448.5|15446.5|15462.4|15460.4|15447.4|15445.4|447
1690243800000|2023-07-25 00:10:00|15448.7|15446.7|15444.9|15442.9|15450.7|15448.7|15444.7|15442.7|308
1690244100000|2023-07-25 00:15:00|15444.8|15442.8|15444.9|15442.9|15445.7|15443.7|15440.9|15438.9|538
1690244400000|2023-07-25 00:20:00|15445.3|15443.3|15443.9|15441.9|15445.7|15443.7|15443|15441|128
1690244700000|2023-07-25 00:25:00|15443.8|15441.8|15441.3|15439.3|15445|15443|15439.9|15437.9|276
1690245000000|2023-07-25 00:30:00|15441.2|15439.2|15444.2|15442.2|15444.5|15442.5|15440.4|15438.4|232
1690245300000|2023-07-25 00:35:00|15444|15442|15444.7|15442.7|15445.4|15443.4|15443|15441|178
1690245600000|2023-07-25 00:40:00|15444.5|15442.5|15442.9|15440.9|15444.5|15442.5|15440.7|15438.7|141
1690245900000|2023-07-25 00:45:00|15443.2|15441.2|15443.7|15441.7|15446.3|15444.3|15443.2|15441.2|274
1690246200000|2023-07-25 00:50:00|15443.8|15441.8|15442.2|15440.2|15444.9|15442.9|15440.8|15438.8|101
1690246500000|2023-07-25 00:55:00|15442.3|15440.3|15444.7|15442.7|15446.2|15444.2|15441.8|15439.8|119
1690246800000|2023-07-25 01:00:00|15444.3|15442.3|15446.7|15444.7|15447.9|15445.9|15443.9|15441.9|251
1690247100000|2023-07-25 01:05:00|15446.8|15444.8|15449.9|15447.9|15450.3|15448.3|15445.4|15443.4|189
1690247400000|2023-07-25 01:10:00|15450|15448|15447.9|15445.9|15451.4|15449.4|15446.9|15444.9|226
1690247700000|2023-07-25 01:15:00|15448|15446|15448.9|15446.9|15453.2|15451.2|15447.4|15445.4|251
1690248000000|2023-07-25 01:20:00|15448.8|15446.8|15447.2|15445.2|15449.4|15447.4|15440.4|15438.4|454
1690248300000|2023-07-25 01:25:00|15447.3|15445.3|15448.7|15446.7|15451.7|15449.7|15446.9|15444.9|289
1690248600000|2023-07-25 01:30:00|15448.8|15446.8|15446.3|15444.3|15451.7|15449.7|15445.7|15443.7|377
1690248900000|2023-07-25 01:35:00|15446.2|15444.2|15452|15450|15454|15452|15446.2|15444.2|375
1690249200000|2023-07-25 01:40:00|15452.2|15450.2|15444.8|15442.8|15453.2|15451.2|15444.3|15442.3|356
1690249500000|2023-07-25 01:45:00|15444.9|15442.9|15442.9|15440.9|15445.5|15443.5|15440.7|15438.7|373
1690249800000|2023-07-25 01:50:00|15442.8|15440.8|15448.7|15446.7|15449.2|15447.2|15442.2|15440.2|333
1690250100000|2023-07-25 01:55:00|15448.5|15446.5|15448.4|15446.4|15449.4|15447.4|15446.9|15444.9|159
1690250400000|2023-07-25 02:00:00|15448.5|15446.5|15448.4|15446.4|15450.5|15448.5|15446.5|15444.5|187
1690250700000|2023-07-25 02:05:00|15448.3|15446.3|15447.7|15445.7|15451|15449|15446.9|15444.9|194
1690251000000|2023-07-25 02:10:00|15447.8|15445.8|15446.2|15444.2|15448.4|15446.4|15444.8|15442.8|233
1690251300000|2023-07-25 02:15:00|15446.3|15444.3|15446|15444|15448.2|15446.2|15445.5|15443.5|108
1690251600000|2023-07-25 02:20:00|15445.9|15443.9|15446.3|15444.3|15447.7|15445.7|15445.4|15443.4|121
1690251900000|2023-07-25 02:25:00|15446.2|15444.2|15446.5|15444.5|15449.3|15447.3|15445.5|15443.5|186
1690252200000|2023-07-25 02:30:00|15447|15445|15450.2|15448.2|15452.4|15450.4|15446.9|15444.9|223
1690252500000|2023-07-25 02:35:00|15450|15448|15450.2|15448.2|15450.9|15448.9|15448.4|15446.4|137
1690252800000|2023-07-25 02:40:00|15450.3|15448.3|15444.5|15442.5|15450.4|15448.4|15443.5|15441.5|260
1690253100000|2023-07-25 02:45:00|15444.7|15442.7|15447.8|15445.8|15448.2|15446.2|15444.5|15442.5|127
1690253400000|2023-07-25 02:50:00|15447.9|15445.9|15447.2|15445.2|15449|15447|15446.4|15444.4|111
1690253700000|2023-07-25 02:55:00|15447.4|15445.4|15447|15445|15448.3|15446.3|15446.3|15444.3|101
1690254000000|2023-07-25 03:00:00|15447.2|15445.2|15446.4|15444.4|15447.8|15445.8|15445.9|15443.9|72
1690254300000|2023-07-25 03:05:00|15446.5|15444.5|15444.9|15442.9|15447.7|15445.7|15443.8|15441.8|147
1690254600000|2023-07-25 03:10:00|15444.8|15442.8|15447.9|15445.9|15449|15447|15444.5|15442.5|134
1690254900000|2023-07-25 03:15:00|15447.8|15445.8|15448.2|15446.2|15448.7|15446.7|15446.3|15444.3|112
1690255200000|2023-07-25 03:20:00|15448|15446|15448.9|15446.9|15449.3|15447.3|15447.4|15445.4|96
1690255500000|2023-07-25 03:25:00|15448.8|15446.8|15449.2|15447.2|15451.4|15449.4|15447.4|15445.4|303
1690255800000|2023-07-25 03:30:00|15449|15447|15448.4|15446.4|15450|15448|15447.2|15445.2|124
1690256100000|2023-07-25 03:35:00|15448.3|15446.3|15450.2|15448.2|15450.8|15448.8|15448.3|15446.3|71
1690256400000|2023-07-25 03:40:00|15450.3|15448.3|15451.4|15449.4|15451.7|15449.7|15449.7|15447.7|121
1690256700000|2023-07-25 03:45:00|15451.3|15449.3|15449.4|15447.4|15451.9|15449.9|15449|15447|107
1690257000000|2023-07-25 03:50:00|15449.5|15447.5|15448.9|15446.9|15450.9|15448.9|15448.7|15446.7|120
1690257300000|2023-07-25 03:55:00|15449.4|15447.4|15451.9|15449.9|15453.2|15451.2|15449.3|15447.3|187
1690257600000|2023-07-25 04:00:00|15452|15450|15449.2|15447.2|15452.2|15450.2|15449.2|15447.2|65
1690257900000|2023-07-25 04:05:00|15449|15447|15451.8|15449.8|15452|15450|15449|15447|75
1690258200000|2023-07-25 04:10:00|15451.7|15449.7|15451.2|15449.2|15452.7|15450.7|15450.7|15448.7|88
1690258500000|2023-07-25 04:15:00|15451|15449|15448.9|15446.9|15451.2|15449.2|15448.9|15446.9|66
1690258800000|2023-07-25 04:20:00|15449|15447|15450.2|15448.2|15451.3|15449.3|15449|15447|105
1690259100000|2023-07-25 04:25:00|15450|15448|15451.7|15449.7|15452.2|15450.2|15449.8|15447.8|106
1690259400000|2023-07-25 04:30:00|15451.5|15449.5|15450.9|15448.9|15454.2|15452.2|15450|15448|270
1690259700000|2023-07-25 04:35:00|15451|15449|15449.9|15447.9|15451.4|15449.4|15449.9|15447.9|54
1690260000000|2023-07-25 04:40:00|15449.8|15447.8|15449.4|15447.4|15450.2|15448.2|15448.3|15446.3|198
1690260300000|2023-07-25 04:45:00|15449.5|15447.5|15451.5|15449.5|15451.5|15449.5|15448.9|15446.9|98
1690260600000|2023-07-25 04:50:00|15451.4|15449.4|15448.7|15446.7|15451.5|15449.5|15448.2|15446.2|164
1690260900000|2023-07-25 04:55:00|15448.8|15446.8|15446.9|15444.9|15449.7|15447.7|15446.4|15444.4|188
1690261200000|2023-07-25 05:00:00|15447|15445|15448.7|15446.7|15450|15448|15446.4|15444.4|186
1690261500000|2023-07-25 05:05:00|15448.8|15446.8|15449.4|15447.4|15452.2|15450.2|15448.2|15446.2|207
1690261800000|2023-07-25 05:10:00|15449.2|15447.2|15451.9|15449.9|15452.2|15450.2|15449.2|15447.2|243
1690262100000|2023-07-25 05:15:00|15452|15450|15449.9|15447.9|15452.3|15450.3|15449.7|15447.7|128
1690262400000|2023-07-25 05:20:00|15449.8|15447.8|15448.7|15446.7|15449.9|15447.9|15447.4|15445.4|168
1690262700000|2023-07-25 05:25:00|15448.8|15446.8|15446.4|15444.4|15448.9|15446.9|15445.5|15443.5|218
1690263000000|2023-07-25 05:30:00|15446.9|15444.9|15446.4|15444.4|15448|15446|15445.5|15443.5|220
1690263300000|2023-07-25 05:35:00|15446.3|15444.3|15450.9|15448.9|15452.3|15450.3|15446.2|15444.2|250
1690263600000|2023-07-25 05:40:00|15451|15449|15450.7|15448.7|15452.7|15450.7|15449.9|15447.9|169
1690263900000|2023-07-25 05:45:00|15450.5|15448.5|15449.7|15447.7|15451|15449|15448.2|15446.2|193
1690264200000|2023-07-25 05:50:00|15449.4|15447.4|15450.7|15448.7|15450.9|15448.9|15446.4|15444.4|225
1690264500000|2023-07-25 05:55:00|15450.5|15448.5|15454.5|15452.5|15455.3|15453.3|15450.4|15448.4|448
1690264800000|2023-07-25 06:00:00|15454.4|15452.4|15452.9|15450.9|15456.2|15454.2|15448.7|15446.7|515
1690265100000|2023-07-25 06:05:00|15453|15451|15459.7|15457.7|15460.3|15458.3|15452.7|15450.7|403
1690265400000|2023-07-25 06:10:00|15460.2|15458.2|15462.7|15460.7|15462.9|15460.9|15459.4|15457.4|475
1690265700000|2023-07-25 06:15:00|15462.5|15460.5|15466.7|15464.7|15468.5|15466.5|15461.2|15459.2|516
1690266000000|2023-07-25 06:20:00|15466.8|15464.8|15469|15467|15469.4|15467.4|15464.7|15462.7|346
1690266300000|2023-07-25 06:25:00|15468.9|15466.9|15475.7|15473.7|15475.7|15473.7|15468.4|15466.4|513
1690266600000|2023-07-25 06:30:00|15475.4|15473.4|15472.7|15470.7|15475.5|15473.5|15471.5|15469.5|295
1690266900000|2023-07-25 06:35:00|15472.8|15470.8|15476.5|15474.5|15477.2|15475.2|15470|15468|417
1690267200000|2023-07-25 06:40:00|15476.7|15474.7|15473.9|15471.9|15476.7|15474.7|15473.7|15471.7|236
1690267500000|2023-07-25 06:45:00|15473.8|15471.8|15476.5|15474.5|15478.3|15476.3|15472.7|15470.7|181
1690267800000|2023-07-25 06:50:00|15476.4|15474.4|15477.2|15475.2|15478.4|15476.4|15475.2|15473.2|236
1690268100000|2023-07-25 06:55:00|15476.9|15474.9|15477.7|15475.7|15480.2|15478.2|15476.5|15474.5|350
1690268400000|2023-07-25 07:00:00|15477.8|15475.8|15479.4|15477.4|15484.8|15482.8|15476.4|15474.4|1122
1690268700000|2023-07-25 07:05:00|15479.8|15477.8|15470.2|15468.2|15480.9|15478.9|15469.7|15467.7|954
1690269000000|2023-07-25 07:10:00|15470.3|15468.3|15477.4|15475.4|15480.9|15478.9|15470.2|15468.2|694
1690269300000|2023-07-25 07:15:00|15477.7|15475.7|15476.3|15474.3|15482.9|15480.9|15475.3|15473.3|607
1690269600000|2023-07-25 07:20:00|15476.4|15474.4|15480.7|15478.7|15481.3|15479.3|15473.2|15471.2|507
1690269900000|2023-07-25 07:25:00|15480.5|15478.5|15472|15470|15480.5|15478.5|15470.7|15468.7|370
1690270200000|2023-07-25 07:30:00|15471.9|15469.9|15471.4|15469.4|15476.7|15474.7|15468.3|15466.3|791
1690270500000|2023-07-25 07:35:00|15471.3|15469.3|15472|15470|15475.2|15473.2|15470|15468|315
1690270800000|2023-07-25 07:40:00|15471.9|15469.9|15475|15473|15476.2|15474.2|15471.5|15469.5|292
1690271100000|2023-07-25 07:45:00|15475.2|15473.2|15479|15477|15479.7|15477.7|15473.8|15471.8|314
1690271400000|2023-07-25 07:50:00|15479.2|15477.2|15475.9|15473.9|15480.7|15478.7|15473.9|15471.9|315
1690271700000|2023-07-25 07:55:00|15475.8|15473.8|15479.9|15477.9|15483.4|15481.4|15475.7|15473.7|516
1690272000000|2023-07-25 08:00:00|15479.8|15477.8|15485.7|15483.7|15487.3|15485.3|15477.7|15475.7|806
1690272300000|2023-07-25 08:05:00|15485.2|15483.2|15494.4|15492.4|15494.8|15492.8|15476.5|15474.5|953
1690272600000|2023-07-25 08:10:00|15494.3|15492.3|15496.7|15494.7|15497.9|15495.9|15491.8|15489.8|965
1690272900000|2023-07-25 08:15:00|15496.5|15494.5|15501.7|15499.7|15502.8|15500.8|15492.2|15490.2|1045
1690273200000|2023-07-25 08:20:00|15501.8|15499.8|15501.4|15499.4|15505.5|15503.5|15499.9|15497.9|882
1690273500000|2023-07-25 08:25:00|15501.2|15499.2|15503.9|15501.9|15506.4|15504.4|15499.9|15497.9|580
1690273800000|2023-07-25 08:30:00|15504|15502|15503.2|15501.2|15505.9|15503.9|15501.2|15499.2|350
1690274100000|2023-07-25 08:35:00|15503.3|15501.3|15513.7|15511.7|15513.9|15511.9|15502.7|15500.7|1058
1690274400000|2023-07-25 08:40:00|15513.5|15511.5|15511.3|15509.3|15516.2|15514.2|15509.9|15507.9|662
1690274700000|2023-07-25 08:45:00|15511.2|15509.2|15513.7|15511.7|15514.7|15512.7|15507.3|15505.3|708
1690275000000|2023-07-25 08:50:00|15513.8|15511.8|15515.7|15513.7|15518.8|15516.8|15512.2|15510.2|644
1690275300000|2023-07-25 08:55:00|15515.9|15513.9|15511.7|15509.7|15515.9|15513.9|15510.7|15508.7|376
1690275600000|2023-07-25 09:00:00|15511.5|15509.5|15516.2|15514.2|15517.2|15515.2|15510.3|15508.3|530
1690275900000|2023-07-25 09:05:00|15516|15514|15511.4|15509.4|15516|15514|15510.8|15508.8|294
1690276200000|2023-07-25 09:10:00|15511.7|15509.7|15508.4|15506.4|15512.2|15510.2|15506.5|15504.5|440
1690276500000|2023-07-25 09:15:00|15508.3|15506.3|15511.9|15509.9|15512.4|15510.4|15505.8|15503.8|392
1690276800000|2023-07-25 09:20:00|15511.8|15509.8|15510.2|15508.2|15512.2|15510.2|15507.4|15505.4|294
1690277100000|2023-07-25 09:25:00|15510.4|15508.4|15512.2|15510.2|15514.7|15512.7|15510.4|15508.4|375
1690277400000|2023-07-25 09:30:00|15511.9|15509.9|15509.9|15507.9|15512.7|15510.7|15507.8|15505.8|393
1690277700000|2023-07-25 09:35:00|15509.8|15507.8|15509.4|15507.4|15509.9|15507.9|15504.4|15502.4|437
1690278000000|2023-07-25 09:40:00|15509.2|15507.2|15509.7|15507.7|15509.9|15507.9|15506.7|15504.7|263
1690278300000|2023-07-25 09:45:00|15509.8|15507.8|15511.2|15509.2|15512.2|15510.2|15508.9|15506.9|385
1690278600000|2023-07-25 09:50:00|15511|15509|15514.4|15512.4|15517.9|15515.9|15510.7|15508.7|643
1690278900000|2023-07-25 09:55:00|15514.2|15512.2|15510.9|15508.9|15515.8|15513.8|15510.9|15508.9|424
1690279200000|2023-07-25 10:00:00|15511|15509|15512.2|15510.2|15513|15511|15508|15506|344
1690279500000|2023-07-25 10:05:00|15512.3|15510.3|15502.9|15500.9|15513.7|15511.7|15501.7|15499.7|599
1690279800000|2023-07-25 10:10:00|15503|15501|15492.4|15490.4|15504.4|15502.4|15489.5|15487.5|1191
1690280100000|2023-07-25 10:15:00|15492.5|15490.5|15496.2|15494.2|15496.4|15494.4|15490.2|15488.2|631
1690280400000|2023-07-25 10:20:00|15495.9|15493.9|15493.2|15491.2|15495.9|15493.9|15491.5|15489.5|450
1690280700000|2023-07-25 10:25:00|15493.3|15491.3|15492.7|15490.7|15493.8|15491.8|15491.5|15489.5|440
1690281000000|2023-07-25 10:30:00|15492.8|15490.8|15488.2|15486.2|15494.9|15492.9|15485.9|15483.9|906
1690281300000|2023-07-25 10:35:00|15488.3|15486.3|15493.4|15491.4|15495.2|15493.2|15482.9|15480.9|870
1690281600000|2023-07-25 10:40:00|15493|15491|15493.8|15491.8|15494|15492|15487.7|15485.7|436
1690281900000|2023-07-25 10:45:00|15493.7|15491.7|15492.7|15490.7|15495.3|15493.3|15489.9|15487.9|440
1690282200000|2023-07-25 10:50:00|15492.4|15490.4|15493.8|15491.8|15494.2|15492.2|15487.3|15485.3|363
1690282500000|2023-07-25 10:55:00|15493.7|15491.7|15494.3|15492.3|15495.2|15493.2|15489.3|15487.3|439
1690282800000|2023-07-25 11:00:00|15494.4|15492.4|15503.7|15501.7|15503.9|15501.9|15493.5|15491.5|1060
1690283100000|2023-07-25 11:05:00|15503.8|15501.8|15499.9|15497.9|15503.9|15501.9|15498.2|15496.2|602
1690283400000|2023-07-25 11:10:00|15500|15498|15502.7|15500.7|15504.2|15502.2|15498.2|15496.2|600
1690283700000|2023-07-25 11:15:00|15502.8|15500.8|15501.9|15499.9|15504.9|15502.9|15501.5|15499.5|391
1690284000000|2023-07-25 11:20:00|15502|15500|15502.3|15500.3|15504.7|15502.7|15498.4|15496.4|516
1690284300000|2023-07-25 11:25:00|15502.2|15500.2|15507|15505|15508.2|15506.2|15501.7|15499.7|614
1690284600000|2023-07-25 11:30:00|15506.9|15504.9|15500.9|15498.9|15506.9|15504.9|15500.5|15498.5|479
1690284900000|2023-07-25 11:35:00|15501|15499|15500.4|15498.4|15501.4|15499.4|15497.9|15495.9|356
1690285200000|2023-07-25 11:40:00|15500.2|15498.2|15498.7|15496.7|15500.7|15498.7|15496.2|15494.2|488
1690285500000|2023-07-25 11:45:00|15498.5|15496.5|15496.2|15494.2|15498.5|15496.5|15495.7|15493.7|232
1690285800000|2023-07-25 11:50:00|15495.9|15493.9|15499.4|15497.4|15500.3|15498.3|15495.2|15493.2|524
1690286100000|2023-07-25 11:55:00|15499.5|15497.5|15507.2|15505.2|15507.3|15505.3|15498.9|15496.9|747
1690286400000|2023-07-25 12:00:00|15507.4|15505.4|15510.4|15508.4|15515.3|15513.3|15506.4|15504.4|1204
1690286700000|2023-07-25 12:05:00|15509.8|15507.8|15509.8|15507.8|15513.7|15511.7|15507.7|15505.7|727
1690287000000|2023-07-25 12:10:00|15509.7|15507.7|15507.2|15505.2|15512.2|15510.2|15505.5|15503.5|667
1690287300000|2023-07-25 12:15:00|15507|15505|15499.2|15497.2|15507.7|15505.7|15498.4|15496.4|702
1690287600000|2023-07-25 12:20:00|15499.9|15497.9|15494.2|15492.2|15500.8|15498.8|15492.5|15490.5|927
1690287900000|2023-07-25 12:25:00|15493.9|15491.9|15499.2|15497.2|15499.4|15497.4|15493.3|15491.3|674
1690288200000|2023-07-25 12:30:00|15499.3|15497.3|15497.5|15495.5|15499.9|15497.9|15492.9|15490.9|787
1690288500000|2023-07-25 12:35:00|15497.4|15495.4|15502.7|15500.7|15503.2|15501.2|15496.4|15494.4|608
1690288800000|2023-07-25 12:40:00|15502.8|15500.8|15497.4|15495.4|15503.5|15501.5|15494.3|15492.3|705
1690289100000|2023-07-25 12:45:00|15497.3|15495.3|15495.8|15493.8|15497.7|15495.7|15492.9|15490.9|629
1690289400000|2023-07-25 12:50:00|15495.7|15493.7|15496|15494|15500.2|15498.2|15495.4|15493.4|608
1690289700000|2023-07-25 12:55:00|15496.2|15494.2|15495.9|15493.9|15497.7|15495.7|15493|15491|699
1690290000000|2023-07-25 13:00:00|15495.4|15493.4|15487.7|15485.7|15496.7|15494.7|15483.9|15481.9|2256
1690290300000|2023-07-25 13:05:00|15487.8|15485.8|15489.4|15487.4|15492.8|15490.8|15487.8|15485.8|818
1690290600000|2023-07-25 13:10:00|15489.7|15487.7|15483.9|15481.9|15490.4|15488.4|15483.9|15481.9|943
1690290900000|2023-07-25 13:15:00|15483.7|15481.7|15483.2|15481.2|15489.7|15487.7|15481.7|15479.7|1299
1690291200000|2023-07-25 13:20:00|15482.9|15480.9|15477.2|15475.2|15484.9|15482.9|15472|15470|2215
1690291500000|2023-07-25 13:25:00|15477|15475|15478.9|15476.9|15485.8|15483.8|15473.3|15471.3|2440
1690291800000|2023-07-25 13:30:00|15478.4|15477.4|15511.7|15510.7|15515.7|15514.7|15478.4|15477.4|18894
1690292100000|2023-07-25 13:35:00|15512.2|15511.2|15499.2|15498.2|15525.3|15524.3|15496|15495|13694
1690292400000|2023-07-25 13:40:00|15498.7|15497.7|15514.5|15513.5|15515|15514|15498.3|15497.3|9037
1690292700000|2023-07-25 13:45:00|15514.2|15513.2|15534.9|15533.9|15539.5|15538.5|15511.4|15510.4|13360
1690293000000|2023-07-25 13:50:00|15533.6|15532.6|15529.1|15528.1|15537.6|15536.6|15520|15519|9376
1690293300000|2023-07-25 13:55:00|15528.9|15527.9|15551|15550|15558.1|15557.1|15525.9|15524.9|9756
1690293600000|2023-07-25 14:00:00|15551.1|15550.1|15542.4|15541.4|15559.9|15558.9|15541.3|15540.3|9704
1690293900000|2023-07-25 14:05:00|15542.5|15541.5|15532.1|15531.1|15547.3|15546.3|15524.4|15523.4|8548
1690294200000|2023-07-25 14:10:00|15531.9|15530.9|15542.8|15541.8|15544.1|15543.1|15530.6|15529.6|5752
1690294500000|2023-07-25 14:15:00|15542.6|15541.6|15527|15526|15543.5|15542.5|15520.8|15519.8|7118
1690294800000|2023-07-25 14:20:00|15528.3|15527.3|15543.4|15542.4|15545.7|15544.7|15526.8|15525.8|5547
1690295100000|2023-07-25 14:25:00|15543.3|15542.3|15518.7|15517.7|15544.2|15543.2|15517.8|15516.8|7792
1690295400000|2023-07-25 14:30:00|15518.8|15517.8|15513.7|15512.7|15523.2|15522.2|15497.3|15496.3|16991
1690295700000|2023-07-25 14:35:00|15513.4|15512.4|15522.7|15521.7|15523.2|15522.2|15505.4|15504.4|5737
1690296000000|2023-07-25 14:40:00|15522.4|15521.4|15515.9|15514.9|15526.7|15525.7|15507.9|15506.9|5473
1690296300000|2023-07-25 14:45:00|15516.1|15515.1|15514.8|15513.8|15521.7|15520.7|15505.9|15504.9|5243
1690296600000|2023-07-25 14:50:00|15514.7|15513.7|15499.7|15498.7|15515.6|15514.6|15494.4|15493.4|6831
1690296900000|2023-07-25 14:55:00|15499.9|15498.9|15503.4|15502.4|15507.6|15506.6|15494.1|15493.1|4755
1690297200000|2023-07-25 15:00:00|15503.6|15502.6|15510.4|15509.4|15513.6|15512.6|15501.6|15500.6|4538
1690297500000|2023-07-25 15:05:00|15509.9|15508.9|15518.6|15517.6|15520.3|15519.3|15504.4|15503.4|4463
1690297800000|2023-07-25 15:10:00|15518.7|15517.7|15532.9|15531.9|15536.2|15535.2|15517.8|15516.8|5773
1690298100000|2023-07-25 15:15:00|15532.6|15531.6|15538.6|15537.6|15539.8|15538.8|15524.7|15523.7|4937
1690298400000|2023-07-25 15:20:00|15538.4|15537.4|15540.9|15539.9|15544.6|15543.6|15532.7|15531.7|4621
1690298700000|2023-07-25 15:25:00|15540.8|15539.8|15539.2|15538.2|15546.3|15545.3|15533.6|15532.6|4904
1690299000000|2023-07-25 15:30:00|15539.1|15538.1|15547.3|15546.3|15552.8|15551.8|15536.4|15535.4|4582
1690299300000|2023-07-25 15:35:00|15547.8|15546.8|15562.2|15561.2|15565.7|15564.7|15547.6|15546.6|7157
1690299600000|2023-07-25 15:40:00|15561.6|15560.6|15570.1|15569.1|15575.2|15574.2|15559.5|15558.5|6152
1690299900000|2023-07-25 15:45:00|15570.2|15569.2|15567.9|15566.9|15572.5|15571.5|15565.5|15564.5|4570
1690300200000|2023-07-25 15:50:00|15568|15567|15559.5|15558.5|15569.1|15568.1|15559.5|15558.5|5467
1690300500000|2023-07-25 15:55:00|15559.9|15558.9|15558.4|15557.4|15561.9|15560.9|15552.2|15551.2|3686
1690300800000|2023-07-25 16:00:00|15558.5|15557.5|15551.1|15550.1|15559.6|15558.6|15547.6|15546.6|3584
1690301100000|2023-07-25 16:05:00|15551|15550|15565.2|15564.2|15565.2|15564.2|15550.9|15549.9|4545
1690301400000|2023-07-25 16:10:00|15565.5|15564.5|15558.9|15557.9|15565.6|15564.6|15555.1|15554.1|2972
1690301700000|2023-07-25 16:15:00|15559|15558|15567.5|15566.5|15568.5|15567.5|15551.7|15550.7|3071
1690302000000|2023-07-25 16:20:00|15567.7|15566.7|15553.9|15552.9|15570.1|15569.1|15552|15551|3563
1690302300000|2023-07-25 16:25:00|15554|15553|15555.5|15554.5|15558|15557|15545.2|15544.2|2981
1690302600000|2023-07-25 16:30:00|15555.4|15554.4|15552.6|15551.6|15557.5|15556.5|15543.7|15542.7|3047
1690302900000|2023-07-25 16:35:00|15552.4|15551.4|15564.2|15563.2|15564.2|15563.2|15552|15551|3324
1690303200000|2023-07-25 16:40:00|15563.7|15562.7|15560.4|15559.4|15564.4|15563.4|15553.6|15552.6|2698
1690303500000|2023-07-25 16:45:00|15560.5|15559.5|15560.9|15559.9|15563.1|15562.1|15559.2|15558.2|1704
1690303800000|2023-07-25 16:50:00|15560.7|15559.7|15580.7|15579.7|15581|15580|15560.6|15559.6|7013
1690304100000|2023-07-25 16:55:00|15580.9|15579.9|15585.1|15584.1|15586.4|15585.4|15578.1|15577.1|4520
1690304400000|2023-07-25 17:00:00|15585.2|15584.2|15587.3|15586.3|15593|15592|15579.3|15578.3|6289
1690304700000|2023-07-25 17:05:00|15587.5|15586.5|15578.3|15577.3|15589.7|15588.7|15571.5|15570.5|7054
1690305000000|2023-07-25 17:10:00|15578.5|15577.5|15586.6|15585.6|15586.7|15585.7|15577|15576|2233
1690305300000|2023-07-25 17:15:00|15586.7|15585.7|15588.6|15587.6|15593.6|15592.6|15584.6|15583.6|2943
1690305600000|2023-07-25 17:20:00|15588.5|15587.5|15592.6|15591.6|15596.7|15595.7|15588.5|15587.5|2965
1690305900000|2023-07-25 17:25:00|15592.7|15591.7|15594.3|15593.3|15597.5|15596.5|15591.1|15590.1|2294
1690306200000|2023-07-25 17:30:00|15594.5|15593.5|15596.1|15595.1|15598|15597|15592.5|15591.5|2167
1690306500000|2023-07-25 17:35:00|15596.2|15595.2|15592.6|15591.6|15598.5|15597.5|15585.3|15584.3|2775
1690306800000|2023-07-25 17:40:00|15592.3|15591.3|15589.6|15588.6|15592.6|15591.6|15582.8|15581.8|2409
1690307100000|2023-07-25 17:45:00|15589.7|15588.7|15579.6|15578.6|15589.7|15588.7|15576|15575|3057
1690307400000|2023-07-25 17:50:00|15579.7|15578.7|15579.2|15578.2|15581.8|15580.8|15573.6|15572.6|2968
1690307700000|2023-07-25 17:55:00|15579.3|15578.3|15579.6|15578.6|15586|15585|15576.7|15575.7|3054
1690308000000|2023-07-25 18:00:00|15579.5|15578.5|15582.6|15581.6|15585.3|15584.3|15573.6|15572.6|3047
1690308300000|2023-07-25 18:05:00|15582.7|15581.7|15576.8|15575.8|15585.1|15584.1|15575.7|15574.7|2288
1690308600000|2023-07-25 18:10:00|15577|15576|15587.6|15586.6|15588|15587|15575.7|15574.7|2556
1690308900000|2023-07-25 18:15:00|15587.5|15586.5|15590|15589|15593.8|15592.8|15579.7|15578.7|4131
1690309200000|2023-07-25 18:20:00|15590.7|15589.7|15599.8|15598.8|15604.2|15603.2|15589.9|15588.9|5363
1690309500000|2023-07-25 18:25:00|15600|15599|15599.4|15598.4|15602.8|15601.8|15592.4|15591.4|2374
1690309800000|2023-07-25 18:30:00|15599.5|15598.5|15613.5|15612.5|15615.2|15614.2|15599.4|15598.4|5925
1690310100000|2023-07-25 18:35:00|15613.4|15612.4|15614.3|15613.3|15621.8|15620.8|15612.5|15611.5|5115
1690310400000|2023-07-25 18:40:00|15614.4|15613.4|15623.8|15622.8|15624.4|15623.4|15607.8|15606.8|4008
1690310700000|2023-07-25 18:45:00|15623.7|15622.7|15608.3|15607.3|15625.9|15624.9|15608.2|15607.2|3705
1690311000000|2023-07-25 18:50:00|15608.4|15607.4|15611|15610|15614.2|15613.2|15605.9|15604.9|3152
1690311300000|2023-07-25 18:55:00|15610.9|15609.9|15578.5|15577.5|15611.9|15610.9|15577.4|15576.4|6598
1690311600000|2023-07-25 19:00:00|15578.4|15577.4|15590|15589|15597.9|15596.9|15576|15575|6049
1690311900000|2023-07-25 19:05:00|15590.2|15589.2|15599.2|15598.2|15599.9|15598.9|15586.8|15585.8|4233
1690312200000|2023-07-25 19:10:00|15599.3|15598.3|15607|15606|15608.3|15607.3|15592.2|15591.2|4105
1690312500000|2023-07-25 19:15:00|15606.9|15605.9|15597.8|15596.8|15609.8|15608.8|15596.9|15595.9|3767
1690312800000|2023-07-25 19:20:00|15597.5|15596.5|15592.8|15591.8|15606.7|15605.7|15589.7|15588.7|4178
1690313100000|2023-07-25 19:25:00|15592.7|15591.7|15592|15591|15596.9|15595.9|15587.3|15586.3|3162
1690313400000|2023-07-25 19:30:00|15592.2|15591.2|15587.5|15586.5|15592.4|15591.4|15578.8|15577.8|4557
1690313700000|2023-07-25 19:35:00|15586.4|15585.4|15592.5|15591.5|15599.7|15598.7|15585|15584|3952
1690314000000|2023-07-25 19:40:00|15592.6|15591.6|15583.7|15582.7|15595.1|15594.1|15581.3|15580.3|2911
1690314300000|2023-07-25 19:45:00|15582.6|15581.6|15584|15583|15585.1|15584.1|15573.6|15572.6|5020
1690314600000|2023-07-25 19:50:00|15583.8|15582.8|15578.5|15577.5|15590.8|15589.8|15574.3|15573.3|6862
1690314900000|2023-07-25 19:55:00|15578.6|15577.6|15559.2|15558.2|15578.6|15577.6|15557.7|15556.7|16931
1690315200000|2023-07-25 20:00:00|15559|15558|15547.3|15545.3|15615.5|15613.5|15502.1|15500.1|21862
1690315500000|2023-07-25 20:05:00|15548|15546|15595.2|15593.2|15602.5|15600.5|15544.7|15542.7|6193
1690315800000|2023-07-25 20:10:00|15594|15592|15605.5|15603.5|15606.8|15604.8|15576.5|15574.5|5842
1690316100000|2023-07-25 20:15:00|15605.3|15603.3|15597.5|15595.5|15614.8|15612.8|15596.2|15594.2|2935
1690316400000|2023-07-25 20:20:00|15597.6|15595.6|15611.3|15609.3|15615.3|15613.3|15596.3|15594.3|1853
1690316700000|2023-07-25 20:25:00|15611.2|15609.2|15608.2|15606.2|15614|15612|15602.1|15600.1|1228
1690317000000|2023-07-25 20:30:00|15608.3|15606.3|15604.5|15602.5|15612.7|15610.7|15603.8|15601.8|753
1690317300000|2023-07-25 20:35:00|15604.2|15602.2|15616.2|15614.2|15617.8|15615.8|15604.1|15602.1|739
1690317600000|2023-07-25 20:40:00|15616.3|15614.3|15614.3|15612.3|15620.8|15618.8|15613.1|15611.1|855
1690317900000|2023-07-25 20:45:00|15614|15612|15609.7|15607.7|15616.3|15614.3|15604.8|15602.8|881
1690318200000|2023-07-25 20:50:00|15609.8|15607.8|15614|15612|15615.6|15613.6|15608|15606|705
1690318500000|2023-07-25 20:55:00|15613.8|15611.8|15614|15609|15617.8|15615.8|15608.7|15606.7|1605
1690318800000|2023-07-25 21:00:00|15614.1|15609.1|15614.3|15609.3|15615.2|15610.2|15611.8|15606.8|2
1690319100000|2023-07-25 21:05:00|15614.5|15609.5|15612.7|15607.7|15617.9|15612.9|15612.6|15607.6|0
1690319400000|2023-07-25 21:10:00|15612.8|15607.8|15609.3|15604.3|15612.9|15607.9|15609.3|15604.3|0
1690319700000|2023-07-25 21:15:00|15609.2|15604.2|15610.3|15605.3|15612.2|15607.2|15608.8|15603.8|0
1690320000000|2023-07-25 21:20:00|15610.7|15605.7|15610.3|15605.3|15610.8|15605.8|15609.7|15604.7|0
1690320300000|2023-07-25 21:25:00|15610.4|15605.4|15608.2|15603.2|15610.7|15605.7|15606.1|15601.1|0
1690320600000|2023-07-25 21:30:00|15608|15603|15604.6|15599.6|15609.1|15604.1|15604.6|15599.6|0
1690320900000|2023-07-25 21:35:00|15604.5|15599.5|15602.3|15597.3|15604.5|15599.5|15596.2|15591.2|0
1690321200000|2023-07-25 21:40:00|15602.1|15597.1|15605.8|15600.8|15612|15607|15601.6|15596.6|0
1690321500000|2023-07-25 21:45:00|15604.8|15599.8|15609.5|15604.5|15609.5|15604.5|15604.8|15599.8|0
1690321800000|2023-07-25 21:50:00|15609.4|15604.4|15609.4|15604.4|15611|15606|15609.3|15604.3|0
1690322100000|2023-07-25 21:55:00|15609.5|15604.5|15605.4|15600.4|15618.7|15613.7|15605.4|15600.4|0
1690322400000|2023-07-25 22:00:00|15605.7|15600.7|15586.1|15584.1|15629.2|15627.2|15584.2|15582.2|2968
1690322700000|2023-07-25 22:05:00|15585.2|15583.2|15552.7|15550.7|15585.8|15583.8|15551.5|15549.5|2820
1690323000000|2023-07-25 22:10:00|15552.5|15550.5|15537.3|15535.3|15554.5|15552.5|15525.6|15523.6|2220
1690323300000|2023-07-25 22:15:00|15537.2|15535.2|15518.5|15516.5|15545.2|15543.2|15513.2|15511.2|2215
1690323600000|2023-07-25 22:20:00|15518.3|15516.3|15528.1|15526.1|15533.6|15531.6|15510.6|15508.6|1863
1690323900000|2023-07-25 22:25:00|15528|15526|15526.1|15524.1|15532.7|15530.7|15516.6|15514.6|1156
1690324200000|2023-07-25 22:30:00|15526.3|15524.3|15518.3|15516.3|15530.3|15528.3|15517.6|15515.6|974
1690324500000|2023-07-25 22:35:00|15518.5|15516.5|15529.6|15527.6|15529.8|15527.8|15513.5|15511.5|1121
1690324800000|2023-07-25 22:40:00|15529.5|15527.5|15532.8|15530.8|15536.5|15534.5|15527.8|15525.8|886
1690325100000|2023-07-25 22:45:00|15533.1|15531.1|15535.3|15533.3|15538.2|15536.2|15531.1|15529.1|691
1690325400000|2023-07-25 22:50:00|15535.1|15533.1|15534|15532|15535.7|15533.7|15529.7|15527.7|504
1690325700000|2023-07-25 22:55:00|15534.2|15532.2|15534.6|15532.6|15536.3|15534.3|15530.7|15528.7|271
1690326000000|2023-07-25 23:00:00|15534.8|15532.8|15534.1|15532.1|15537|15535|15530.8|15528.8|308
1690326300000|2023-07-25 23:05:00|15534|15532|15528.3|15526.3|15534.1|15532.1|15526.2|15524.2|450
1690326600000|2023-07-25 23:10:00|15528.2|15526.2|15522.7|15520.7|15531.7|15529.7|15522|15520|499
1690326900000|2023-07-25 23:15:00|15522.8|15520.8|15523.7|15521.7|15524.2|15522.2|15518.5|15516.5|471
1690327200000|2023-07-25 23:20:00|15524.2|15522.2|15525|15523|15527.4|15525.4|15522.8|15520.8|274
1690327500000|2023-07-25 23:25:00|15525.2|15523.2|15529.2|15527.2|15531.3|15529.3|15523.7|15521.7|460
1690327800000|2023-07-25 23:30:00|15529|15527|15524.5|15522.5|15529|15527|15520.4|15518.4|519
1690328100000|2023-07-25 23:35:00|15524.9|15522.9|15525.5|15523.5|15525.7|15523.7|15522|15520|127
1690328400000|2023-07-25 23:40:00|15525.7|15523.7|15528.2|15526.2|15528.4|15526.4|15522.8|15520.8|216
1690328700000|2023-07-25 23:45:00|15528.3|15526.3|15526.2|15524.2|15529.9|15527.9|15525.7|15523.7|221
1690329000000|2023-07-25 23:50:00|15526.7|15524.7|15529.2|15527.2|15529.9|15527.9|15526|15524|213
1690329300000|2023-07-25 23:55:00|15529|15527|15529.7|15527.7|15529.7|15527.7|15525.9|15523.9|223
1690329600000|2023-07-26 00:00:00|15529.9|15527.9|15528.8|15526.8|15534.7|15532.7|15526.9|15524.9|579
1690329900000|2023-07-26 00:05:00|15528.7|15526.7|15533.4|15531.4|15533.5|15531.5|15526.4|15524.4|278
1690330200000|2023-07-26 00:10:00|15533.3|15531.3|15530.5|15528.5|15534.2|15532.2|15530|15528|244
1690330500000|2023-07-26 00:15:00|15530.4|15528.4|15526.3|15524.3|15531.9|15529.9|15524.3|15522.3|436
1690330800000|2023-07-26 00:20:00|15526.4|15524.4|15526.3|15524.3|15529|15527|15524|15522|140
1690331100000|2023-07-26 00:25:00|15526.4|15524.4|15529.9|15527.9|15530.4|15528.4|15525.5|15523.5|147
1690331400000|2023-07-26 00:30:00|15530|15528|15526.9|15524.9|15530.8|15528.8|15525.2|15523.2|200
1690331700000|2023-07-26 00:35:00|15527.2|15525.2|15528.2|15526.2|15531.2|15529.2|15526.9|15524.9|146
1690332000000|2023-07-26 00:40:00|15528.3|15526.3|15528.7|15526.7|15530.2|15528.2|15527.7|15525.7|102
1690332300000|2023-07-26 00:45:00|15528.4|15526.4|15526.5|15524.5|15528.7|15526.7|15525.3|15523.3|167
1690332600000|2023-07-26 00:50:00|15526.7|15524.7|15526.4|15524.4|15527.2|15525.2|15524.3|15522.3|150
1690332900000|2023-07-26 00:55:00|15526.3|15524.3|15526.8|15524.8|15527.7|15525.7|15524.2|15522.2|158
1690333200000|2023-07-26 01:00:00|15526.7|15524.7|15528|15526|15529.4|15527.4|15524.2|15522.2|248
1690333500000|2023-07-26 01:05:00|15528.2|15526.2|15527.2|15525.2|15529.4|15527.4|15527.2|15525.2|115
1690333800000|2023-07-26 01:10:00|15526.9|15524.9|15530.9|15528.9|15531.2|15529.2|15525|15523|280
1690334100000|2023-07-26 01:15:00|15530.8|15528.8|15532.4|15530.4|15533.2|15531.2|15527|15525|338
1690334400000|2023-07-26 01:20:00|15532|15530|15529.4|15527.4|15534.3|15532.3|15528.9|15526.9|257
1690334700000|2023-07-26 01:25:00|15529.2|15527.2|15529.9|15527.9|15530.8|15528.8|15527.2|15525.2|258
1690335000000|2023-07-26 01:30:00|15529.8|15527.8|15526.7|15524.7|15535|15533|15525.9|15523.9|858
1690335300000|2023-07-26 01:35:00|15526.5|15524.5|15524.4|15522.4|15527.5|15525.5|15523.7|15521.7|584
1690335600000|2023-07-26 01:40:00|15524.5|15522.5|15526.7|15524.7|15527|15525|15522|15520|352
1690335900000|2023-07-26 01:45:00|15526.8|15524.8|15531.4|15529.4|15531.8|15529.8|15524.2|15522.2|328
1690336200000|2023-07-26 01:50:00|15532.2|15530.2|15534.7|15532.7|15535.8|15533.8|15531.2|15529.2|403
1690336500000|2023-07-26 01:55:00|15534.4|15532.4|15533.7|15531.7|15535.7|15533.7|15531.9|15529.9|193
1690336800000|2023-07-26 02:00:00|15533.5|15531.5|15532.9|15530.9|15535.2|15533.2|15531.5|15529.5|158
1690337100000|2023-07-26 02:05:00|15532.7|15530.7|15532.7|15530.7|15532.9|15530.9|15528.4|15526.4|190
1690337400000|2023-07-26 02:10:00|15532.4|15530.4|15527.9|15525.9|15532.4|15530.4|15527.2|15525.2|344
1690337700000|2023-07-26 02:15:00|15528|15526|15533.4|15531.4|15534.2|15532.2|15527.7|15525.7|240
1690338000000|2023-07-26 02:20:00|15533.2|15531.2|15531.9|15529.9|15534.4|15532.4|15530|15528|224
1690338300000|2023-07-26 02:25:00|15532|15530|15534.4|15532.4|15534.7|15532.7|15531.8|15529.8|120
1690338600000|2023-07-26 02:30:00|15534.2|15532.2|15532.9|15530.9|15535.2|15533.2|15532.5|15530.5|159
1690338900000|2023-07-26 02:35:00|15532.8|15530.8|15532.9|15530.9|15533.7|15531.7|15532|15530|143
1690339200000|2023-07-26 02:40:00|15533.2|15531.2|15534.8|15532.8|15535.3|15533.3|15532|15530|267
1690339500000|2023-07-26 02:45:00|15534.7|15532.7|15534.9|15532.9|15539.4|15537.4|15533.7|15531.7|575
1690339800000|2023-07-26 02:50:00|15534.8|15532.8|15535.4|15533.4|15536.2|15534.2|15534.2|15532.2|163
1690340100000|2023-07-26 02:55:00|15535.5|15533.5|15535.7|15533.7|15536.7|15534.7|15534.3|15532.3|208
1690340400000|2023-07-26 03:00:00|15535.8|15533.8|15536.2|15534.2|15536.2|15534.2|15534.8|15532.8|119
1690340700000|2023-07-26 03:05:00|15536.3|15534.3|15539.2|15537.2|15540|15538|15535.4|15533.4|230
1690341000000|2023-07-26 03:10:00|15538.9|15536.9|15545|15543|15545.8|15543.8|15538.7|15536.7|488
1690341300000|2023-07-26 03:15:00|15544.9|15542.9|15548.4|15546.4|15548.9|15546.9|15544.8|15542.8|550
1690341600000|2023-07-26 03:20:00|15548.3|15546.3|15548.4|15546.4|15552.9|15550.9|15547.8|15545.8|581
1690341900000|2023-07-26 03:25:00|15548.5|15546.5|15547.8|15545.8|15549.4|15547.4|15546.2|15544.2|342
1690342200000|2023-07-26 03:30:00|15547.4|15545.4|15545.2|15543.2|15548.2|15546.2|15544.5|15542.5|313
1690342500000|2023-07-26 03:35:00|15545|15543|15545.2|15543.2|15547.7|15545.7|15543.5|15541.5|259
1690342800000|2023-07-26 03:40:00|15545|15543|15545.7|15543.7|15545.8|15543.8|15543.2|15541.2|141
1690343100000|2023-07-26 03:45:00|15545.5|15543.5|15543.7|15541.7|15545.8|15543.8|15543.5|15541.5|214
1690343400000|2023-07-26 03:50:00|15543.5|15541.5|15544.2|15542.2|15544.5|15542.5|15542.4|15540.4|153
1690343700000|2023-07-26 03:55:00|15544|15542|15543.7|15541.7|15545.3|15543.3|15543.2|15541.2|152
1690344000000|2023-07-26 04:00:00|15543.8|15541.8|15545.7|15543.7|15546.8|15544.8|15543.3|15541.3|171
1690344300000|2023-07-26 04:05:00|15545.4|15543.4|15544.4|15542.4|15545.8|15543.8|15544|15542|132
1690344600000|2023-07-26 04:10:00|15544.5|15542.5|15549.2|15547.2|15550.4|15548.4|15544.5|15542.5|280
1690344900000|2023-07-26 04:15:00|15549.3|15547.3|15550.7|15548.7|15550.8|15548.8|15548.5|15546.5|132
1690345200000|2023-07-26 04:20:00|15550.8|15548.8|15550.2|15548.2|15551.7|15549.7|15548.8|15546.8|205
1690345500000|2023-07-26 04:25:00|15550.4|15548.4|15550.2|15548.2|15550.8|15548.8|15548.4|15546.4|127
1690345800000|2023-07-26 04:30:00|15550.3|15548.3|15545.9|15543.9|15551.8|15549.8|15545.9|15543.9|208
1690346100000|2023-07-26 04:35:00|15545.8|15543.8|15548.4|15546.4|15548.8|15546.8|15545.3|15543.3|143
1690346400000|2023-07-26 04:40:00|15548.3|15546.3|15546.4|15544.4|15548.3|15546.3|15546.3|15544.3|169
1690346700000|2023-07-26 04:45:00|15546.3|15544.3|15546.4|15544.4|15547|15545|15545.4|15543.4|158
1690347000000|2023-07-26 04:50:00|15546.5|15544.5|15545.7|15543.7|15547.2|15545.2|15544.2|15542.2|262
1690347300000|2023-07-26 04:55:00|15545.4|15543.4|15540.4|15538.4|15545.5|15543.5|15538.8|15536.8|390
1690347600000|2023-07-26 05:00:00|15540.3|15538.3|15538.9|15536.9|15542.2|15540.2|15535.4|15533.4|689
1690347900000|2023-07-26 05:05:00|15538.8|15536.8|15537.2|15535.2|15539.4|15537.4|15534.4|15532.4|397
1690348200000|2023-07-26 05:10:00|15537.3|15535.3|15534.2|15532.2|15537.5|15535.5|15533.5|15531.5|310
1690348500000|2023-07-26 05:15:00|15534.3|15532.3|15535.3|15533.3|15536|15534|15532.9|15530.9|312
1690348800000|2023-07-26 05:20:00|15535.5|15533.5|15535.3|15533.3|15537.4|15535.4|15534.2|15532.2|256
1690349100000|2023-07-26 05:25:00|15535.2|15533.2|15536.2|15534.2|15538.4|15536.4|15532|15530|283
1690349400000|2023-07-26 05:30:00|15536.3|15534.3|15535.4|15533.4|15536.7|15534.7|15534|15532|193
1690349700000|2023-07-26 05:35:00|15535.7|15533.7|15534.2|15532.2|15536.2|15534.2|15533.2|15531.2|188
1690350000000|2023-07-26 05:40:00|15534.3|15532.3|15536.2|15534.2|15536.5|15534.5|15533.5|15531.5|194
1690350300000|2023-07-26 05:45:00|15536.3|15534.3|15535.2|15533.2|15539.3|15537.3|15535.2|15533.2|260
1690350600000|2023-07-26 05:50:00|15535.4|15533.4|15538.2|15536.2|15539.9|15537.9|15533.7|15531.7|256
1690350900000|2023-07-26 05:55:00|15538.3|15536.3|15535.9|15533.9|15539.9|15537.9|15535.8|15533.8|206
1690351200000|2023-07-26 06:00:00|15535.8|15533.8|15537.9|15535.9|15538.7|15536.7|15532.7|15530.7|288
1690351500000|2023-07-26 06:05:00|15537.8|15535.8|15539|15537|15539.4|15537.4|15536.9|15534.9|207
1690351800000|2023-07-26 06:10:00|15538.9|15536.9|15540.8|15538.8|15541.2|15539.2|15537.2|15535.2|140
1690352100000|2023-07-26 06:15:00|15540.9|15538.9|15548.8|15546.8|15549.8|15547.8|15540.9|15538.9|648
1690352400000|2023-07-26 06:20:00|15548.9|15546.9|15549.8|15547.8|15550.2|15548.2|15545|15543|240
1690352700000|2023-07-26 06:25:00|15549.9|15547.9|15551.3|15549.3|15552.7|15550.7|15546.9|15544.9|351
1690353000000|2023-07-26 06:30:00|15551.2|15549.2|15554.2|15552.2|15555.5|15553.5|15549.8|15547.8|378
1690353300000|2023-07-26 06:35:00|15553.9|15551.9|15555|15553|15558.3|15556.3|15553.2|15551.2|272
1690353600000|2023-07-26 06:40:00|15554.9|15552.9|15554.8|15552.8|15556.2|15554.2|15551.8|15549.8|151
1690353900000|2023-07-26 06:45:00|15554.9|15552.9|15557.3|15555.3|15559.3|15557.3|15554.7|15552.7|346
1690354200000|2023-07-26 06:50:00|15557.4|15555.4|15557.2|15555.2|15560.5|15558.5|15556.7|15554.7|298
1690354500000|2023-07-26 06:55:00|15557|15555|15556.5|15554.5|15557.9|15555.9|15553.7|15551.7|181
1690354800000|2023-07-26 07:00:00|15556.4|15554.4|15558.3|15556.3|15559.5|15557.5|15552.2|15550.2|521
1690355100000|2023-07-26 07:05:00|15558.2|15556.2|15560.2|15558.2|15562.4|15560.4|15554.4|15552.4|468
1690355400000|2023-07-26 07:10:00|15560|15558|15550.5|15548.5|15561|15559|15550.2|15548.2|460
1690355700000|2023-07-26 07:15:00|15550.7|15548.7|15554.4|15552.4|15555.9|15553.9|15548.9|15546.9|353
1690356000000|2023-07-26 07:20:00|15554.3|15552.3|15554.5|15552.5|15555.5|15553.5|15549.9|15547.9|341
1690356300000|2023-07-26 07:25:00|15554.4|15552.4|15553.3|15551.3|15555.5|15553.5|15548.3|15546.3|361
1690356600000|2023-07-26 07:30:00|15553.2|15551.2|15564.7|15562.7|15565.4|15563.4|15550.5|15548.5|701
1690356900000|2023-07-26 07:35:00|15564.5|15562.5|15565.3|15563.3|15568.8|15566.8|15562.5|15560.5|695
1690357200000|2023-07-26 07:40:00|15565.4|15563.4|15565.4|15563.4|15565.7|15563.7|15556|15554|502
1690357500000|2023-07-26 07:45:00|15565|15563|15562.7|15560.7|15569|15567|15562.2|15560.2|385
1690357800000|2023-07-26 07:50:00|15562.8|15560.8|15559|15557|15563|15561|15554.7|15552.7|291
1690358100000|2023-07-26 07:55:00|15558.8|15556.8|15554|15552|15558.8|15556.8|15553.5|15551.5|291
1690358400000|2023-07-26 08:00:00|15554.7|15552.7|15551.2|15549.2|15557.2|15555.2|15550.2|15548.2|632
1690358700000|2023-07-26 08:05:00|15551|15549|15554.5|15552.5|15556.5|15554.5|15545.2|15543.2|880
1690359000000|2023-07-26 08:10:00|15554.4|15552.4|15546.2|15544.2|15555.7|15553.7|15542.9|15540.9|649
1690359300000|2023-07-26 08:15:00|15546|15544|15555.2|15553.2|15555.9|15553.9|15544.8|15542.8|585
1690359600000|2023-07-26 08:20:00|15555.3|15553.3|15550.2|15548.2|15556.3|15554.3|15550.2|15548.2|352
1690359900000|2023-07-26 08:25:00|15550|15548|15553.7|15551.7|15554.8|15552.8|15548.7|15546.7|329
1690360200000|2023-07-26 08:30:00|15553.3|15551.3|15549.8|15547.8|15553.4|15551.4|15546.2|15544.2|381
1690360500000|2023-07-26 08:35:00|15549.7|15547.7|15548.8|15546.8|15551.7|15549.7|15546|15544|345
1690360800000|2023-07-26 08:40:00|15548.7|15546.7|15542.9|15540.9|15549.4|15547.4|15542.4|15540.4|346
1690361100000|2023-07-26 08:45:00|15542.8|15540.8|15537.2|15535.2|15546|15544|15537|15535|645
1690361400000|2023-07-26 08:50:00|15537|15535|15536.4|15534.4|15539.3|15537.3|15534.2|15532.2|537
1690361700000|2023-07-26 08:55:00|15536.5|15534.5|15535.9|15533.9|15537.5|15535.5|15532.3|15530.3|400
1690362000000|2023-07-26 09:00:00|15535.4|15533.4|15539.9|15537.9|15540.9|15538.9|15534.8|15532.8|419
1690362300000|2023-07-26 09:05:00|15539.8|15537.8|15543.4|15541.4|15544.7|15542.7|15539.7|15537.7|382
1690362600000|2023-07-26 09:10:00|15543.5|15541.5|15531.2|15529.2|15544.7|15542.7|15530.2|15528.2|608
1690362900000|2023-07-26 09:15:00|15531.3|15529.3|15536.4|15534.4|15537.4|15535.4|15530.2|15528.2|389
1690363200000|2023-07-26 09:20:00|15536.3|15534.3|15543.4|15541.4|15543.4|15541.4|15535.4|15533.4|323
1690363500000|2023-07-26 09:25:00|15543.5|15541.5|15539.9|15537.9|15544.4|15542.4|15538.2|15536.2|348
1690363800000|2023-07-26 09:30:00|15539.7|15537.7|15545.4|15543.4|15545.4|15543.4|15539.4|15537.4|434
1690364100000|2023-07-26 09:35:00|15544.9|15542.9|15530.2|15528.2|15545.7|15543.7|15530.2|15528.2|709
1690364400000|2023-07-26 09:40:00|15530.4|15528.4|15532.9|15530.9|15533|15531|15525.4|15523.4|962
1690364700000|2023-07-26 09:45:00|15533|15531|15533.5|15531.5|15536.9|15534.9|15530.4|15528.4|503
1690365000000|2023-07-26 09:50:00|15533.7|15531.7|15529.8|15527.8|15535.7|15533.7|15528.3|15526.3|332
1690365300000|2023-07-26 09:55:00|15530|15528|15537|15535|15538.8|15536.8|15529.8|15527.8|341
1690365600000|2023-07-26 10:00:00|15537.2|15535.2|15540.7|15538.7|15541.4|15539.4|15537.2|15535.2|471
1690365900000|2023-07-26 10:05:00|15540.4|15538.4|15535.4|15533.4|15541.7|15539.7|15534.7|15532.7|376
1690366200000|2023-07-26 10:10:00|15535.2|15533.2|15527.2|15525.2|15537|15535|15525.9|15523.9|476
1690366500000|2023-07-26 10:15:00|15528|15526|15527|15525|15532.4|15530.4|15526.7|15524.7|469
1690366800000|2023-07-26 10:20:00|15526.9|15524.9|15513.7|15511.7|15527.3|15525.3|15512.2|15510.2|1411
1690367100000|2023-07-26 10:25:00|15513.3|15511.3|15515|15513|15517.2|15515.2|15512.2|15510.2|762
1690367400000|2023-07-26 10:30:00|15514.9|15512.9|15522.7|15520.7|15523.4|15521.4|15514.4|15512.4|594
1690367700000|2023-07-26 10:35:00|15522.8|15520.8|15519.9|15517.9|15526.9|15524.9|15519.3|15517.3|413
1690368000000|2023-07-26 10:40:00|15519.8|15517.8|15521.3|15519.3|15523.7|15521.7|15516.7|15514.7|480
1690368300000|2023-07-26 10:45:00|15521.4|15519.4|15521.5|15519.5|15525.3|15523.3|15517.9|15515.9|430
1690368600000|2023-07-26 10:50:00|15521.7|15519.7|15522.9|15520.9|15523.4|15521.4|15517.4|15515.4|441
1690368900000|2023-07-26 10:55:00|15522.4|15520.4|15519.2|15517.2|15523|15521|15515|15513|411
1690369200000|2023-07-26 11:00:00|15519.9|15517.9|15518.5|15516.5|15522|15520|15514.8|15512.8|523
1690369500000|2023-07-26 11:05:00|15518.4|15516.4|15518.9|15516.9|15521.5|15519.5|15515.5|15513.5|362
1690369800000|2023-07-26 11:10:00|15518.8|15516.8|15519.2|15517.2|15522.9|15520.9|15517.9|15515.9|549
1690370100000|2023-07-26 11:15:00|15519|15517|15534.4|15532.4|15535.3|15533.3|15518.5|15516.5|1203
1690370400000|2023-07-26 11:20:00|15534.3|15532.3|15538.9|15536.9|15538.9|15536.9|15531.8|15529.8|893
1690370700000|2023-07-26 11:25:00|15538.8|15536.8|15528.2|15526.2|15538.9|15536.9|15527|15525|793
1690371000000|2023-07-26 11:30:00|15528|15526|15523.5|15521.5|15530.9|15528.9|15520.4|15518.4|1305
1690371300000|2023-07-26 11:35:00|15523.4|15521.4|15514|15512|15523.8|15521.8|15512.4|15510.4|989
1690371600000|2023-07-26 11:40:00|15513.9|15511.9|15521|15519|15522.2|15520.2|15513.2|15511.2|794
1690371900000|2023-07-26 11:45:00|15521.2|15519.2|15519.9|15517.9|15527.4|15525.4|15517.9|15515.9|692
1690372200000|2023-07-26 11:50:00|15519.8|15517.8|15528.3|15526.3|15528.8|15526.8|15518.4|15516.4|563
1690372500000|2023-07-26 11:55:00|15528.2|15526.2|15520.8|15518.8|15530.2|15528.2|15517.7|15515.7|655
1690372800000|2023-07-26 12:00:00|15520.7|15518.7|15516.9|15514.9|15521.7|15519.7|15512|15510|1077
1690373100000|2023-07-26 12:05:00|15516.7|15514.7|15503.7|15501.7|15516.9|15514.9|15498.2|15496.2|2748
1690373400000|2023-07-26 12:10:00|15503.4|15501.4|15509.9|15507.9|15510.4|15508.4|15501.8|15499.8|1164
1690373700000|2023-07-26 12:15:00|15510|15508|15513.7|15511.7|15515.2|15513.2|15508.5|15506.5|908
1690374000000|2023-07-26 12:20:00|15513.5|15511.5|15517.7|15515.7|15518.9|15516.9|15508.4|15506.4|1201
1690374300000|2023-07-26 12:25:00|15517.4|15515.4|15523.7|15521.7|15523.8|15521.8|15514.2|15512.2|1063
1690374600000|2023-07-26 12:30:00|15523.9|15521.9|15530.9|15528.9|15532.9|15530.9|15521.5|15519.5|1330
1690374900000|2023-07-26 12:35:00|15531|15529|15525.2|15523.2|15532.2|15530.2|15523.4|15521.4|1088
1690375200000|2023-07-26 12:40:00|15525|15523|15521.4|15519.4|15529.7|15527.7|15521.4|15519.4|958
1690375500000|2023-07-26 12:45:00|15519.9|15517.9|15521.9|15519.9|15524.2|15522.2|15519.5|15517.5|1022
1690375800000|2023-07-26 12:50:00|15522.4|15520.4|15513.7|15511.7|15523.7|15521.7|15512.3|15510.3|1212
1690376100000|2023-07-26 12:55:00|15513.4|15511.4|15506.4|15504.4|15514.5|15512.5|15506|15504|1423
1690376400000|2023-07-26 13:00:00|15506.3|15504.3|15509.2|15507.2|15512.2|15510.2|15506|15504|1141
1690376700000|2023-07-26 13:05:00|15509|15507|15525.4|15523.4|15526.9|15524.9|15508.7|15506.7|1534
1690377000000|2023-07-26 13:10:00|15525.7|15523.7|15515.9|15513.9|15525.9|15523.9|15514|15512|1242
1690377300000|2023-07-26 13:15:00|15515.8|15513.8|15518.2|15516.2|15519.7|15517.7|15512.8|15510.8|1240
1690377600000|2023-07-26 13:20:00|15518|15516|15509.2|15507.2|15518.7|15516.7|15509|15507|1608
1690377900000|2023-07-26 13:25:00|15509|15507|15511.2|15509.2|15517.5|15515.5|15506.4|15504.4|2817
1690378200000|2023-07-26 13:30:00|15511.3|15509.3|15470.7|15469.7|15530.4|15529.4|15462.2|15461.2|22369
1690378500000|2023-07-26 13:35:00|15470.4|15469.4|15478.4|15477.4|15481.4|15480.4|15457.8|15456.8|17070
1690378800000|2023-07-26 13:40:00|15478.3|15477.3|15493.2|15492.2|15504.7|15503.7|15470.9|15469.9|14892
1690379100000|2023-07-26 13:45:00|15493|15492|15496.1|15495.1|15504.1|15503.1|15480.9|15479.9|10257
1690379400000|2023-07-26 13:50:00|15497.1|15496.1|15516.6|15515.6|15519.5|15518.5|15491|15490|9855
1690379700000|2023-07-26 13:55:00|15516.5|15515.5|15520.4|15519.4|15522.9|15521.9|15504.1|15503.1|8273
1690380000000|2023-07-26 14:00:00|15520.5|15519.5|15517.9|15516.9|15528.1|15527.1|15508|15507|10194
1690380300000|2023-07-26 14:05:00|15517.8|15516.8|15504.9|15503.9|15523.9|15522.9|15504.4|15503.4|6275
1690380600000|2023-07-26 14:10:00|15504.6|15503.6|15519.5|15518.5|15526.8|15525.8|15496.5|15495.5|7694
1690380900000|2023-07-26 14:15:00|15519.4|15518.4|15515.4|15514.4|15522|15521|15509.9|15508.9|4760
1690381200000|2023-07-26 14:20:00|15514.4|15513.4|15513.4|15512.4|15520.1|15519.1|15492.9|15491.9|7383
1690381500000|2023-07-26 14:25:00|15513.1|15512.1|15498.9|15497.9|15515.6|15514.6|15497.1|15496.1|5046
1690381800000|2023-07-26 14:30:00|15498.8|15497.8|15496.3|15495.3|15512.9|15511.9|15495.1|15494.1|5983
1690382100000|2023-07-26 14:35:00|15496|15495|15495.4|15494.4|15508.3|15507.3|15491.4|15490.4|5426
1690382400000|2023-07-26 14:40:00|15495.5|15494.5|15495.8|15494.8|15503.8|15502.8|15489.8|15488.8|6325
1690382700000|2023-07-26 14:45:00|15496.1|15495.1|15475.4|15474.4|15497.4|15496.4|15474.1|15473.1|6770
1690383000000|2023-07-26 14:50:00|15475.5|15474.5|15458.9|15457.9|15479.6|15478.6|15457.6|15456.6|8848
1690383300000|2023-07-26 14:55:00|15458.3|15457.3|15430.6|15429.6|15459.9|15458.9|15425.1|15424.1|13558
1690383600000|2023-07-26 15:00:00|15430.9|15429.9|15430.8|15429.8|15431.5|15430.5|15408|15407|12386
1690383900000|2023-07-26 15:05:00|15430.9|15429.9|15428.9|15427.9|15433.1|15432.1|15418.8|15417.8|6754
1690384200000|2023-07-26 15:10:00|15429|15428|15440.4|15439.4|15441.5|15440.5|15424.4|15423.4|5946
1690384500000|2023-07-26 15:15:00|15440.5|15439.5|15447.3|15446.3|15449.8|15448.8|15433.6|15432.6|6261
1690384800000|2023-07-26 15:20:00|15447.1|15446.1|15432.6|15431.6|15448.3|15447.3|15432.1|15431.1|4275
1690385100000|2023-07-26 15:25:00|15432.5|15431.5|15443.1|15442.1|15451.4|15450.4|15431.4|15430.4|4850
1690385400000|2023-07-26 15:30:00|15442.8|15441.8|15456.9|15455.9|15459|15458|15441.4|15440.4|4589
1690385700000|2023-07-26 15:35:00|15456.8|15455.8|15462.1|15461.1|15465.8|15464.8|15454.3|15453.3|4391
1690386000000|2023-07-26 15:40:00|15462.4|15461.4|15470.5|15469.5|15471|15470|15461.5|15460.5|4064
1690386300000|2023-07-26 15:45:00|15470.6|15469.6|15474.9|15473.9|15476.4|15475.4|15464.9|15463.9|4754
1690386600000|2023-07-26 15:50:00|15475|15474|15481.3|15480.3|15489.9|15488.9|15469.9|15468.9|5771
1690386900000|2023-07-26 15:55:00|15481.4|15480.4|15479.4|15478.4|15486|15485|15476.5|15475.5|3530
1690387200000|2023-07-26 16:00:00|15479.3|15478.3|15481.4|15480.4|15481.9|15480.9|15471|15470|4313
1690387500000|2023-07-26 16:05:00|15481.3|15480.3|15482.1|15481.1|15483|15482|15477.3|15476.3|2072
1690387800000|2023-07-26 16:10:00|15481.9|15480.9|15483.1|15482.1|15491.4|15490.4|15480.3|15479.3|3268
1690388100000|2023-07-26 16:15:00|15482.9|15481.9|15478.8|15477.8|15484.8|15483.8|15475|15474|2593
1690388400000|2023-07-26 16:20:00|15478.9|15477.9|15463.6|15462.6|15479.4|15478.4|15463.4|15462.4|3515
1690388700000|2023-07-26 16:25:00|15463.5|15462.5|15450.9|15449.9|15463.8|15462.8|15450.1|15449.1|4218
1690389000000|2023-07-26 16:30:00|15451.1|15450.1|15460.6|15459.6|15462.3|15461.3|15448.6|15447.6|3615
1690389300000|2023-07-26 16:35:00|15460.8|15459.8|15449.8|15448.8|15460.8|15459.8|15445.3|15444.3|3262
1690389600000|2023-07-26 16:40:00|15449.6|15448.6|15448.9|15447.9|15456.3|15455.3|15444.5|15443.5|2750
1690389900000|2023-07-26 16:45:00|15449.1|15448.1|15445.4|15444.4|15450.9|15449.9|15442.4|15441.4|2444
1690390200000|2023-07-26 16:50:00|15445.3|15444.3|15435.6|15434.6|15450|15449|15434.4|15433.4|3297
1690390500000|2023-07-26 16:55:00|15436.1|15435.1|15444.6|15443.6|15445.1|15444.1|15434.8|15433.8|3023
1690390800000|2023-07-26 17:00:00|15444.1|15443.1|15452.9|15451.9|15453.9|15452.9|15440.4|15439.4|3593
1690391100000|2023-07-26 17:05:00|15453|15452|15454.9|15453.9|15455.5|15454.5|15445.1|15444.1|2273
1690391400000|2023-07-26 17:10:00|15454.4|15453.4|15454.6|15453.6|15457.5|15456.5|15451.7|15450.7|1719
1690391700000|2023-07-26 17:15:00|15454.5|15453.5|15446.9|15445.9|15455.4|15454.4|15444|15443|2295
1690392000000|2023-07-26 17:20:00|15446|15445|15446.6|15445.6|15450.2|15449.2|15436.4|15435.4|2298
1690392300000|2023-07-26 17:25:00|15446.7|15445.7|15455.1|15454.1|15455.1|15454.1|15445|15444|2054
1690392600000|2023-07-26 17:30:00|15455|15454|15451.7|15450.7|15455|15454|15444.9|15443.9|1764
1690392900000|2023-07-26 17:35:00|15451.9|15450.9|15453|15452|15456.7|15455.7|15447.4|15446.4|1388
1690393200000|2023-07-26 17:40:00|15453.1|15452.1|15445.9|15444.9|15453.7|15452.7|15443.7|15442.7|1253
1690393500000|2023-07-26 17:45:00|15446|15445|15457.4|15456.4|15457.7|15456.7|15444.9|15443.9|1392
1690393800000|2023-07-26 17:50:00|15457|15456|15448.7|15447.7|15458.6|15457.6|15447.4|15446.4|2293
1690394100000|2023-07-26 17:55:00|15448.9|15447.9|15450|15449|15455.4|15454.4|15448.6|15447.6|1563
1690394400000|2023-07-26 18:00:00|15449.9|15448.9|15469.7|15468.7|15481.2|15480.2|15428.7|15427.7|9259
1690394700000|2023-07-26 18:05:00|15469.9|15468.9|15480.5|15479.5|15481.9|15480.9|15457.7|15456.7|4937
1690395000000|2023-07-26 18:10:00|15480.6|15479.6|15477.4|15476.4|15499.2|15498.2|15475.1|15474.1|8642
1690395300000|2023-07-26 18:15:00|15477.5|15476.5|15476.7|15475.7|15480.7|15479.7|15469.7|15468.7|4447
1690395600000|2023-07-26 18:20:00|15476.9|15475.9|15468.9|15467.9|15484.5|15483.5|15465.1|15464.1|4814
1690395900000|2023-07-26 18:25:00|15468.8|15467.8|15453.3|15452.3|15468.8|15467.8|15438.1|15437.1|7081
1690396200000|2023-07-26 18:30:00|15454|15453|15462.4|15461.4|15484.8|15483.8|15449.8|15448.8|8284
1690396500000|2023-07-26 18:35:00|15462.5|15461.5|15552|15551|15557.3|15556.3|15462.5|15461.5|21199
1690396800000|2023-07-26 18:40:00|15552.5|15551.5|15558.1|15557.1|15575.3|15574.3|15540.4|15539.4|18889
1690397100000|2023-07-26 18:45:00|15558.3|15557.3|15528.8|15527.8|15566|15565|15517.5|15516.5|16850
1690397400000|2023-07-26 18:50:00|15528.9|15527.9|15554.9|15553.9|15558.6|15557.6|15517.3|15516.3|11724
1690397700000|2023-07-26 18:55:00|15554.5|15553.5|15524|15523|15555.5|15554.5|15509|15508|10663
1690398000000|2023-07-26 19:00:00|15524.1|15523.1|15516|15515|15538.3|15537.3|15507.3|15506.3|8416
1690398300000|2023-07-26 19:05:00|15515.8|15514.8|15437.5|15436.5|15522|15521|15427.4|15426.4|18123
1690398600000|2023-07-26 19:10:00|15437.3|15436.3|15444.8|15443.8|15464.4|15463.4|15426.1|15425.1|10070
1690398900000|2023-07-26 19:15:00|15444.5|15443.5|15439.6|15438.6|15460|15459|15413.8|15412.8|10676
1690399200000|2023-07-26 19:20:00|15439.5|15438.5|15455.3|15454.3|15480|15479|15435.6|15434.6|12230
1690399500000|2023-07-26 19:25:00|15456|15455|15468.3|15467.3|15475.4|15474.4|15449|15448|6651
1690399800000|2023-07-26 19:30:00|15468|15467|15481.9|15480.9|15482|15481|15451.5|15450.5|8431
1690400100000|2023-07-26 19:35:00|15482|15481|15489.3|15488.3|15494.9|15493.9|15466|15465|6951
1690400400000|2023-07-26 19:40:00|15487.4|15486.4|15521.9|15520.9|15523.4|15522.4|15487.1|15486.1|8067
1690400700000|2023-07-26 19:45:00|15521.8|15520.8|15500.6|15499.6|15526.5|15525.5|15500.6|15499.6|5410
1690401000000|2023-07-26 19:50:00|15500.8|15499.8|15480.4|15479.4|15500.8|15499.8|15466.1|15465.1|9696
1690401300000|2023-07-26 19:55:00|15481.9|15480.9|15504.8|15503.8|15505.9|15504.9|15468.4|15467.4|11110
1690401600000|2023-07-26 20:00:00|15504.6|15503.6|15519.9|15517.9|15527|15525|15500.3|15498.3|6460
1690401900000|2023-07-26 20:05:00|15519.5|15517.5|15549.9|15547.9|15601.1|15599.1|15518|15516|10579
1690402200000|2023-07-26 20:10:00|15550|15548|15542.9|15540.9|15550.4|15548.4|15510.1|15508.1|5990
1690402500000|2023-07-26 20:15:00|15542.8|15540.8|15540.3|15538.3|15545.9|15543.9|15528.5|15526.5|1912
1690402800000|2023-07-26 20:20:00|15540.5|15538.5|15541.1|15539.1|15549.5|15547.5|15538|15536|1459
1690403100000|2023-07-26 20:25:00|15541.3|15539.3|15534.1|15532.1|15544.4|15542.4|15529.6|15527.6|1088
1690403400000|2023-07-26 20:30:00|15534|15532|15529.8|15527.8|15537|15535|15520.4|15518.4|1164
1690403700000|2023-07-26 20:35:00|15529.9|15527.9|15525.6|15523.6|15531.4|15529.4|15523.4|15521.4|424
1690404000000|2023-07-26 20:40:00|15525.5|15523.5|15520|15518|15526.8|15524.8|15516.3|15514.3|560
1690404300000|2023-07-26 20:45:00|15519.1|15517.1|15518.8|15516.8|15520.8|15518.8|15515|15513|381
1690404600000|2023-07-26 20:50:00|15518.9|15516.9|15517|15515|15519.9|15517.9|15514.4|15512.4|489
1690404900000|2023-07-26 20:55:00|15516.9|15514.9|15518.4|15513.4|15520.6|15518.6|15515.1|15513.1|674
1690405200000|2023-07-26 21:00:00|15518.5|15513.5|15520.4|15515.4|15522.9|15517.9|15518.2|15513.2|0
1690405500000|2023-07-26 21:05:00|15520.3|15515.3|15528.6|15523.6|15528.9|15523.9|15520|15515|0
1690405800000|2023-07-26 21:10:00|15528.5|15523.5|15529.2|15524.2|15529.5|15524.5|15527.2|15522.2|0
1690406100000|2023-07-26 21:15:00|15529.4|15524.4|15527.8|15522.8|15530.2|15525.2|15526.8|15521.8|0
1690406400000|2023-07-26 21:20:00|15527.9|15522.9|15528.8|15523.8|15528.8|15523.8|15526.7|15521.7|0
1690406700000|2023-07-26 21:25:00|15528.9|15523.9|15528.8|15523.8|15529.5|15524.5|15526.6|15521.6|0
1690407000000|2023-07-26 21:30:00|15528.9|15523.9|15530.1|15525.1|15530.9|15525.9|15527.9|15522.9|0
1690407300000|2023-07-26 21:35:00|15530.2|15525.2|15530|15525|15530.6|15525.6|15530|15525|0
1690407600000|2023-07-26 21:40:00|15530.1|15525.1|15530.4|15525.4|15530.9|15525.9|15528.9|15523.9|0
1690407900000|2023-07-26 21:45:00|15530.5|15525.5|15534.8|15529.8|15536.1|15531.1|15530.1|15525.1|0
1690408200000|2023-07-26 21:50:00|15534.9|15529.9|15534|15529|15535|15530|15533.9|15528.9|0
1690408500000|2023-07-26 21:55:00|15534.2|15529.2|15537.8|15532.8|15537.8|15532.8|15534|15529|0
1690408800000|2023-07-26 22:00:00|15531.8|15529.8|15534|15532|15541.4|15539.4|15529.8|15527.8|1110
1690409100000|2023-07-26 22:05:00|15533.9|15531.9|15530.8|15528.8|15537.1|15535.1|15530.4|15528.4|292
1690409400000|2023-07-26 22:10:00|15530.6|15528.6|15527.3|15525.3|15532.9|15530.9|15524.6|15522.6|433
1690409700000|2023-07-26 22:15:00|15527.4|15525.4|15532.3|15530.3|15532.8|15530.8|15527.4|15525.4|340
1690410000000|2023-07-26 22:20:00|15532.1|15530.1|15532|15530|15532.9|15530.9|15530.6|15528.6|408
1690410300000|2023-07-26 22:25:00|15532.1|15530.1|15532.3|15530.3|15532.8|15530.8|15531.6|15529.6|86
1690410600000|2023-07-26 22:30:00|15532.1|15530.1|15535.5|15533.5|15539.3|15537.3|15531.9|15529.9|251
1690410900000|2023-07-26 22:35:00|15535.6|15533.6|15536|15534|15537.3|15535.3|15534.9|15532.9|124
1690411200000|2023-07-26 22:40:00|15535.9|15533.9|15538.3|15536.3|15538.5|15536.5|15535|15533|88
1690411500000|2023-07-26 22:45:00|15538.1|15536.1|15534.9|15532.9|15538.3|15536.3|15533.3|15531.3|142
1690411800000|2023-07-26 22:50:00|15535|15533|15538.4|15536.4|15538.4|15536.4|15534|15532|176
1690412100000|2023-07-26 22:55:00|15538.3|15536.3|15536.9|15534.9|15540.1|15538.1|15536|15534|135
1690412400000|2023-07-26 23:00:00|15537|15535|15539.3|15537.3|15540|15538|15536.1|15534.1|135
1690412700000|2023-07-26 23:05:00|15539.8|15537.8|15539.1|15537.1|15540.4|15538.4|15537.5|15535.5|101
1690413000000|2023-07-26 23:10:00|15539|15537|15540.9|15538.9|15541.6|15539.6|15538.1|15536.1|126
1690413300000|2023-07-26 23:15:00|15540.4|15538.4|15542.5|15540.5|15543.5|15541.5|15539.5|15537.5|103
1690413600000|2023-07-26 23:20:00|15542.6|15540.6|15547.1|15545.1|15547.6|15545.6|15542.3|15540.3|244
1690413900000|2023-07-26 23:25:00|15546.9|15544.9|15544.8|15542.8|15548.8|15546.8|15544.6|15542.6|217
1690414200000|2023-07-26 23:30:00|15544.4|15542.4|15540.6|15538.6|15544.5|15542.5|15539.9|15537.9|261
1690414500000|2023-07-26 23:35:00|15540.3|15538.3|15541.4|15539.4|15542.5|15540.5|15539.6|15537.6|138
1690414800000|2023-07-26 23:40:00|15541.5|15539.5|15540.4|15538.4|15541.6|15539.6|15539.5|15537.5|109
1690415100000|2023-07-26 23:45:00|15540.5|15538.5|15544.8|15542.8|15545.6|15543.6|15540.3|15538.3|135
1690415400000|2023-07-26 23:50:00|15544.6|15542.6|15544.5|15542.5|15544.8|15542.8|15542.6|15540.6|90
1690415700000|2023-07-26 23:55:00|15544.1|15542.1|15546.5|15544.5|15546.8|15544.8|15544.1|15542.1|195
1690416000000|2023-07-27 00:00:00|15546.4|15544.4|15532.8|15530.8|15546.5|15544.5|15532.6|15530.6|503
1690416300000|2023-07-27 00:05:00|15532.9|15530.9|15534.3|15532.3|15540.8|15538.8|15532.5|15530.5|412
1690416600000|2023-07-27 00:10:00|15534.4|15532.4|15537.6|15535.6|15537.6|15535.6|15532.5|15530.5|307
1690416900000|2023-07-27 00:15:00|15537.8|15535.8|15539.8|15537.8|15540.1|15538.1|15536.3|15534.3|208
1690417200000|2023-07-27 00:20:00|15539.9|15537.9|15546.3|15544.3|15549.4|15547.4|15539.4|15537.4|484
1690417500000|2023-07-27 00:25:00|15546.4|15544.4|15550|15548|15551.5|15549.5|15545.8|15543.8|446
1690417800000|2023-07-27 00:30:00|15549.9|15547.9|15552.3|15550.3|15554.6|15552.6|15549.1|15547.1|366
1690418100000|2023-07-27 00:35:00|15552.4|15550.4|15556.3|15554.3|15558.4|15556.4|15550.6|15548.6|363
1690418400000|2023-07-27 00:40:00|15555.8|15553.8|15556.1|15554.1|15557.5|15555.5|15554.3|15552.3|259
1690418700000|2023-07-27 00:45:00|15556.3|15554.3|15556|15554|15557|15555|15554.8|15552.8|118
1690419000000|2023-07-27 00:50:00|15556.1|15554.1|15558.5|15556.5|15562.5|15560.5|15556|15554|441
1690419300000|2023-07-27 00:55:00|15558.3|15556.3|15564|15562|15565.1|15563.1|15557.3|15555.3|372
1690419600000|2023-07-27 01:00:00|15564.1|15562.1|15570.6|15568.6|15571.8|15569.8|15563.6|15561.6|788
1690419900000|2023-07-27 01:05:00|15570.5|15568.5|15572.5|15570.5|15574.6|15572.6|15568.4|15566.4|623
1690420200000|2023-07-27 01:10:00|15572.4|15570.4|15572.5|15570.5|15574.1|15572.1|15569.6|15567.6|380
1690420500000|2023-07-27 01:15:00|15572.4|15570.4|15568.8|15566.8|15577|15575|15568.3|15566.3|582
1690420800000|2023-07-27 01:20:00|15569|15567|15572.6|15570.6|15579.9|15577.9|15567.3|15565.3|672
1690421100000|2023-07-27 01:25:00|15572.5|15570.5|15574.5|15572.5|15577.8|15575.8|15571.8|15569.8|297
1690421400000|2023-07-27 01:30:00|15574.3|15572.3|15579|15577|15581|15579|15574.1|15572.1|594
1690421700000|2023-07-27 01:35:00|15579.1|15577.1|15574.3|15572.3|15579.9|15577.9|15574.3|15572.3|319
1690422000000|2023-07-27 01:40:00|15574.4|15572.4|15576.3|15574.3|15579.5|15577.5|15574.1|15572.1|290
1690422300000|2023-07-27 01:45:00|15576.8|15574.8|15581.5|15579.5|15582.5|15580.5|15575.8|15573.8|383
1690422600000|2023-07-27 01:50:00|15581.6|15579.6|15581|15579|15585.8|15583.8|15580.3|15578.3|468
1690422900000|2023-07-27 01:55:00|15580.6|15578.6|15583.4|15581.4|15584.8|15582.8|15580.6|15578.6|159
1690423200000|2023-07-27 02:00:00|15583.3|15581.3|15587.8|15585.8|15588.5|15586.5|15582|15580|454
1690423500000|2023-07-27 02:05:00|15587.5|15585.5|15589.8|15587.8|15592|15590|15586.9|15584.9|540
1690423800000|2023-07-27 02:10:00|15589.6|15587.6|15592.3|15590.3|15594.8|15592.8|15588.1|15586.1|597
1690424100000|2023-07-27 02:15:00|15592.5|15590.5|15592.5|15590.5|15594.8|15592.8|15590.4|15588.4|475
1690424400000|2023-07-27 02:20:00|15592.4|15590.4|15588.8|15586.8|15593.5|15591.5|15588.5|15586.5|498
1690424700000|2023-07-27 02:25:00|15588.6|15586.6|15584.6|15582.6|15589.4|15587.4|15581|15579|701
1690425000000|2023-07-27 02:30:00|15584.5|15582.5|15581.6|15579.6|15585|15583|15581.5|15579.5|252
1690425300000|2023-07-27 02:35:00|15581.5|15579.5|15587.8|15585.8|15589|15587|15580.9|15578.9|505
1690425600000|2023-07-27 02:40:00|15587.9|15585.9|15588.5|15586.5|15589.3|15587.3|15586|15584|229
1690425900000|2023-07-27 02:45:00|15588.4|15586.4|15586|15584|15590.1|15588.1|15585.3|15583.3|247
1690426200000|2023-07-27 02:50:00|15586.1|15584.1|15594|15592|15594|15592|15585.5|15583.5|321
1690426500000|2023-07-27 02:55:00|15593.9|15591.9|15591.9|15589.9|15598.4|15596.4|15591|15589|751
1690426800000|2023-07-27 03:00:00|15592|15590|15592.5|15590.5|15593.9|15591.9|15590.4|15588.4|212
1690427100000|2023-07-27 03:05:00|15592.6|15590.6|15596.8|15594.8|15597|15595|15588.1|15586.1|481
1690427400000|2023-07-27 03:10:00|15596.9|15594.9|15596.4|15594.4|15600.3|15598.3|15594.4|15592.4|479
1690427700000|2023-07-27 03:15:00|15596.5|15594.5|15592|15590|15597|15595|15591.8|15589.8|251
1690428000000|2023-07-27 03:20:00|15592.1|15590.1|15593.5|15591.5|15594|15592|15591.8|15589.8|125
1690428300000|2023-07-27 03:25:00|15593.6|15591.6|15592|15590|15593.6|15591.6|15591.4|15589.4|140
1690428600000|2023-07-27 03:30:00|15592.1|15590.1|15592.3|15590.3|15593.5|15591.5|15590.8|15588.8|194
1690428900000|2023-07-27 03:35:00|15592|15590|15586.5|15584.5|15592.8|15590.8|15585.1|15583.1|451
1690429200000|2023-07-27 03:40:00|15586.4|15584.4|15584.8|15582.8|15587.1|15585.1|15584.3|15582.3|219
1690429500000|2023-07-27 03:45:00|15584.9|15582.9|15586.4|15584.4|15586.4|15584.4|15583.4|15581.4|185
1690429800000|2023-07-27 03:50:00|15586.3|15584.3|15593.3|15591.3|15593.5|15591.5|15586.3|15584.3|528
1690430100000|2023-07-27 03:55:00|15593.5|15591.5|15593.6|15591.6|15594.4|15592.4|15591.5|15589.5|216
1690430400000|2023-07-27 04:00:00|15593.5|15591.5|15602.3|15600.3|15604.6|15602.6|15589.9|15587.9|930
1690430700000|2023-07-27 04:05:00|15602|15600|15609.8|15607.8|15611.1|15609.1|15601|15599|863
1690431000000|2023-07-27 04:10:00|15609.9|15607.9|15613.5|15611.5|15617.1|15615.1|15609|15607|1178
1690431300000|2023-07-27 04:15:00|15613|15611|15614.8|15612.8|15617.5|15615.5|15612.8|15610.8|372
1690431600000|2023-07-27 04:20:00|15614.6|15612.6|15611.3|15609.3|15615|15613|15610.1|15608.1|399
1690431900000|2023-07-27 04:25:00|15611.1|15609.1|15609|15607|15611.4|15609.4|15608.1|15606.1|317
1690432200000|2023-07-27 04:30:00|15608.9|15606.9|15604.8|15602.8|15609.8|15607.8|15604.4|15602.4|291
1690432500000|2023-07-27 04:35:00|15605|15603|15605.5|15603.5|15607.3|15605.3|15604|15602|180
1690432800000|2023-07-27 04:40:00|15605.4|15603.4|15604.3|15602.3|15606.6|15604.6|15601.8|15599.8|371
1690433100000|2023-07-27 04:45:00|15604|15602|15603.3|15601.3|15605.3|15603.3|15602.5|15600.5|276
1690433400000|2023-07-27 04:50:00|15603.4|15601.4|15607.5|15605.5|15607.8|15605.8|15603.4|15601.4|199
1690433700000|2023-07-27 04:55:00|15607.6|15605.6|15603.9|15601.9|15610.5|15608.5|15602.4|15600.4|442
1690434000000|2023-07-27 05:00:00|15603.8|15601.8|15604.1|15602.1|15606.3|15604.3|15600.9|15598.9|291
1690434300000|2023-07-27 05:05:00|15604.3|15602.3|15603.8|15601.8|15605.6|15603.6|15601|15599|182
1690434600000|2023-07-27 05:10:00|15603.9|15601.9|15605.5|15603.5|15606.5|15604.5|15603.4|15601.4|139
1690434900000|2023-07-27 05:15:00|15605.6|15603.6|15608.3|15606.3|15609.6|15607.6|15603|15601|441
1690435200000|2023-07-27 05:20:00|15608.4|15606.4|15609.3|15607.3|15609.8|15607.8|15605.3|15603.3|212
1690435500000|2023-07-27 05:25:00|15609.5|15607.5|15600.3|15598.3|15609.8|15607.8|15600|15598|345
1690435800000|2023-07-27 05:30:00|15600.4|15598.4|15598.5|15596.5|15601.8|15599.8|15598|15596|490
1690436100000|2023-07-27 05:35:00|15598.3|15596.3|15594.5|15592.5|15598.6|15596.6|15593.3|15591.3|603
1690436400000|2023-07-27 05:40:00|15594.3|15592.3|15594.1|15592.1|15595.1|15593.1|15591.3|15589.3|388
1690436700000|2023-07-27 05:45:00|15594.3|15592.3|15598.3|15596.3|15600.3|15598.3|15594.1|15592.1|290
1690437000000|2023-07-27 05:50:00|15598.1|15596.1|15596.1|15594.1|15598.4|15596.4|15593.8|15591.8|156
1690437300000|2023-07-27 05:55:00|15596.3|15594.3|15606.3|15604.3|15606.3|15604.3|15594.4|15592.4|523
1690437600000|2023-07-27 06:00:00|15606.5|15604.5|15611.6|15609.6|15616.8|15614.8|15603.3|15601.3|1158
1690437900000|2023-07-27 06:05:00|15611.8|15609.8|15622.1|15620.1|15626.8|15624.8|15611.8|15609.8|1480
1690438200000|2023-07-27 06:10:00|15622.3|15620.3|15612.1|15610.1|15622.4|15620.4|15611.3|15609.3|510
1690438500000|2023-07-27 06:15:00|15612.3|15610.3|15611.3|15609.3|15615.3|15613.3|15608.4|15606.4|494
1690438800000|2023-07-27 06:20:00|15611.4|15609.4|15608.3|15606.3|15612.9|15610.9|15606.3|15604.3|411
1690439100000|2023-07-27 06:25:00|15608.4|15606.4|15612.5|15610.5|15613|15611|15607.3|15605.3|291
1690439400000|2023-07-27 06:30:00|15612.6|15610.6|15605|15603|15617|15615|15603.8|15601.8|586
1690439700000|2023-07-27 06:35:00|15604.6|15602.6|15606.3|15604.3|15607.8|15605.8|15603.6|15601.6|284
1690440000000|2023-07-27 06:40:00|15606.1|15604.1|15603.3|15601.3|15609.1|15607.1|15602.9|15600.9|240
1690440300000|2023-07-27 06:45:00|15603.4|15601.4|15608.5|15606.5|15609.5|15607.5|15603.4|15601.4|230
1690440600000|2023-07-27 06:50:00|15608.6|15606.6|15612.8|15610.8|15613.6|15611.6|15606.9|15604.9|516
1690440900000|2023-07-27 06:55:00|15613|15611|15607.3|15605.3|15614.6|15612.6|15607.1|15605.1|356
1690441200000|2023-07-27 07:00:00|15607.1|15605.1|15611.8|15609.8|15620.6|15618.6|15605|15603|962
1690441500000|2023-07-27 07:05:00|15611.9|15609.9|15618|15616|15618.3|15616.3|15608.5|15606.5|552
1690441800000|2023-07-27 07:10:00|15617.8|15615.8|15621.9|15619.9|15623.8|15621.8|15616.5|15614.5|640
1690442100000|2023-07-27 07:15:00|15621.8|15619.8|15634|15632|15636.8|15634.8|15613.8|15611.8|1288
1690442400000|2023-07-27 07:20:00|15634.1|15632.1|15635.6|15633.6|15639|15637|15631.3|15629.3|949
1690442700000|2023-07-27 07:25:00|15635.8|15633.8|15636.6|15634.6|15639.1|15637.1|15630.9|15628.9|753
1690443000000|2023-07-27 07:30:00|15636.4|15634.4|15639|15637|15645.3|15643.3|15633.4|15631.4|1276
1690443300000|2023-07-27 07:35:00|15639.1|15637.1|15650.1|15648.1|15650.8|15648.8|15638.3|15636.3|1004
1690443600000|2023-07-27 07:40:00|15650.3|15648.3|15649.9|15647.9|15650.5|15648.5|15643.4|15641.4|761
1690443900000|2023-07-27 07:45:00|15649.8|15647.8|15668.4|15666.4|15668.5|15666.5|15649.8|15647.8|1727
1690444200000|2023-07-27 07:50:00|15668.3|15666.3|15666.9|15664.9|15669.5|15667.5|15660.9|15658.9|907
1690444500000|2023-07-27 07:55:00|15667.9|15665.9|15655.6|15653.6|15667.9|15665.9|15654.9|15652.9|1049
1690444800000|2023-07-27 08:00:00|15655.4|15653.4|15668.6|15666.6|15668.8|15666.8|15654.5|15652.5|1484
1690445100000|2023-07-27 08:05:00|15668.8|15666.8|15672|15670|15673.6|15671.6|15665.6|15663.6|948
1690445400000|2023-07-27 08:10:00|15671.8|15669.8|15677.5|15675.5|15677.8|15675.8|15668|15666|1008
1690445700000|2023-07-27 08:15:00|15677.8|15675.8|15681.3|15679.3|15684|15682|15676|15674|975
1690446000000|2023-07-27 08:20:00|15681.4|15679.4|15688|15686|15689|15687|15678.5|15676.5|1390
1690446300000|2023-07-27 08:25:00|15688.1|15686.1|15688.1|15686.1|15689.8|15687.8|15684.5|15682.5|499
1690446600000|2023-07-27 08:30:00|15687.5|15685.5|15690.6|15688.6|15690.8|15688.8|15682|15680|886
1690446900000|2023-07-27 08:35:00|15690.8|15688.8|15675.1|15673.1|15690.9|15688.9|15673.5|15671.5|1087
1690447200000|2023-07-27 08:40:00|15674.9|15672.9|15678.8|15676.8|15682.3|15680.3|15674.3|15672.3|758
1690447500000|2023-07-27 08:45:00|15678.6|15676.6|15678.5|15676.5|15679.8|15677.8|15674.8|15672.8|457
1690447800000|2023-07-27 08:50:00|15678.6|15676.6|15682.5|15680.5|15688.3|15686.3|15676.3|15674.3|616
1690448100000|2023-07-27 08:55:00|15682.4|15680.4|15695.3|15693.3|15697.9|15695.9|15681.9|15679.9|1429
1690448400000|2023-07-27 09:00:00|15695.1|15693.1|15687|15685|15697.3|15695.3|15687|15685|776
1690448700000|2023-07-27 09:05:00|15687.3|15685.3|15693|15691|15694.3|15692.3|15686.3|15684.3|532
1690449000000|2023-07-27 09:10:00|15693.3|15691.3|15684|15682|15693.3|15691.3|15683.3|15681.3|567
1690449300000|2023-07-27 09:15:00|15684.1|15682.1|15685.8|15683.8|15689.5|15687.5|15682.5|15680.5|413
1690449600000|2023-07-27 09:20:00|15685.9|15683.9|15681|15679|15687.6|15685.6|15677.3|15675.3|664
1690449900000|2023-07-27 09:25:00|15681.1|15679.1|15688.3|15686.3|15689.1|15687.1|15680.8|15678.8|935
1690450200000|2023-07-27 09:30:00|15688.4|15686.4|15688.4|15686.4|15694.8|15692.8|15686.8|15684.8|764
1690450500000|2023-07-27 09:35:00|15688.5|15686.5|15694.3|15692.3|15695.6|15693.6|15687.3|15685.3|453
1690450800000|2023-07-27 09:40:00|15694.4|15692.4|15692.4|15690.4|15697.8|15695.8|15690.6|15688.6|630
1690451100000|2023-07-27 09:45:00|15692.3|15690.3|15699.9|15697.9|15702.4|15700.4|15686.9|15684.9|1382
1690451400000|2023-07-27 09:50:00|15700|15698|15696.6|15694.6|15702.1|15700.1|15694.8|15692.8|583
1690451700000|2023-07-27 09:55:00|15696.5|15694.5|15692.9|15690.9|15698.6|15696.6|15691.8|15689.8|451
1690452000000|2023-07-27 10:00:00|15692.8|15690.8|15686.9|15684.9|15693|15691|15685.5|15683.5|567
1690452300000|2023-07-27 10:05:00|15687.5|15685.5|15690.3|15688.3|15694.3|15692.3|15687.5|15685.5|537
1690452600000|2023-07-27 10:10:00|15690.1|15688.1|15691.6|15689.6|15694.5|15692.5|15689.8|15687.8|289
1690452900000|2023-07-27 10:15:00|15691.5|15689.5|15688.3|15686.3|15691.6|15689.6|15683.6|15681.6|518
1690453200000|2023-07-27 10:20:00|15687.9|15685.9|15690.1|15688.1|15691|15689|15685.3|15683.3|297
1690453500000|2023-07-27 10:25:00|15690.3|15688.3|15694|15692|15695|15693|15689.8|15687.8|320
1690453800000|2023-07-27 10:30:00|15694.1|15692.1|15693.1|15691.1|15698|15696|15691.5|15689.5|739
1690454100000|2023-07-27 10:35:00|15693.3|15691.3|15698.3|15696.3|15698.6|15696.6|15692.5|15690.5|522
1690454400000|2023-07-27 10:40:00|15698.1|15696.1|15696.3|15694.3|15699.4|15697.4|15693|15691|440
1690454700000|2023-07-27 10:45:00|15696.1|15694.1|15696.5|15694.5|15700.3|15698.3|15695.6|15693.6|460
1690455000000|2023-07-27 10:50:00|15696.8|15694.8|15688.5|15686.5|15696.8|15694.8|15688.5|15686.5|543
1690455300000|2023-07-27 10:55:00|15688.4|15686.4|15691.8|15689.8|15693.5|15691.5|15687.6|15685.6|478
1690455600000|2023-07-27 11:00:00|15691.9|15689.9|15689.5|15687.5|15692.8|15690.8|15686.1|15684.1|1206
1690455900000|2023-07-27 11:05:00|15690.1|15688.1|15686.8|15684.8|15697|15695|15685.3|15683.3|783
1690456200000|2023-07-27 11:10:00|15686.5|15684.5|15689|15687|15694.1|15692.1|15685.4|15683.4|837
1690456500000|2023-07-27 11:15:00|15688.9|15686.9|15686.3|15684.3|15692.4|15690.4|15686.3|15684.3|648
1690456800000|2023-07-27 11:20:00|15686.8|15684.8|15689|15687|15691.8|15689.8|15683.5|15681.5|962
1690457100000|2023-07-27 11:25:00|15689.1|15687.1|15688.3|15686.3|15692.5|15690.5|15686|15684|495
1690457400000|2023-07-27 11:30:00|15688.4|15686.4|15699.6|15697.6|15699.8|15697.8|15688.3|15686.3|889
1690457700000|2023-07-27 11:35:00|15699.5|15697.5|15698.3|15696.3|15704.3|15702.3|15697.5|15695.5|1024
1690458000000|2023-07-27 11:40:00|15698.4|15696.4|15705.3|15703.3|15705.9|15703.9|15697.9|15695.9|786
1690458300000|2023-07-27 11:45:00|15705.5|15703.5|15705.5|15703.5|15709.8|15707.8|15703|15701|1328
1690458600000|2023-07-27 11:50:00|15705.8|15703.8|15710.3|15708.3|15710.8|15708.8|15704.6|15702.6|669
1690458900000|2023-07-27 11:55:00|15709.8|15707.8|15708.8|15706.8|15711|15709|15706.5|15704.5|431
1690459200000|2023-07-27 12:00:00|15708.5|15706.5|15712.8|15710.8|15718|15716|15704.9|15702.9|1868
1690459500000|2023-07-27 12:05:00|15712.6|15710.6|15710|15708|15712.6|15710.6|15706.3|15704.3|984
1690459800000|2023-07-27 12:10:00|15710.1|15708.1|15719.6|15717.6|15721.6|15719.6|15709.8|15707.8|1258
1690460100000|2023-07-27 12:15:00|15719.5|15717.5|15725.1|15723.1|15729.4|15727.4|15717.4|15715.4|2521
1690460400000|2023-07-27 12:20:00|15725.3|15723.3|15724.4|15722.4|15729.1|15727.1|15721.1|15719.1|1488
1690460700000|2023-07-27 12:25:00|15724.3|15722.3|15724|15722|15726.6|15724.6|15721.3|15719.3|1248
1690461000000|2023-07-27 12:30:00|15723.8|15721.8|15734.6|15732.6|15736.1|15734.1|15708.4|15706.4|5460
1690461300000|2023-07-27 12:35:00|15734.8|15732.8|15731.9|15729.9|15735.3|15733.3|15722.8|15720.8|2369
1690461600000|2023-07-27 12:40:00|15732|15730|15726.5|15724.5|15733.8|15731.8|15719|15717|2017
1690461900000|2023-07-27 12:45:00|15726.6|15724.6|15726.1|15724.1|15731.9|15729.9|15720.3|15718.3|1395
1690462200000|2023-07-27 12:50:00|15726|15724|15708.9|15706.9|15726|15724|15708.6|15706.6|2325
1690462500000|2023-07-27 12:55:00|15708.8|15706.8|15713.3|15711.3|15715|15713|15701.8|15699.8|3134
1690462800000|2023-07-27 13:00:00|15713.4|15711.4|15714.1|15712.1|15717.6|15715.6|15708.8|15706.8|1596
1690463100000|2023-07-27 13:05:00|15714|15712|15725|15723|15726.5|15724.5|15713.5|15711.5|1709
1690463400000|2023-07-27 13:10:00|15724.8|15722.8|15718.1|15716.1|15725.1|15723.1|15715.5|15713.5|1546
1690463700000|2023-07-27 13:15:00|15718.3|15716.3|15727.5|15725.5|15731.8|15729.8|15717.3|15715.3|1890
1690464000000|2023-07-27 13:20:00|15726.8|15724.8|15729|15727|15734.8|15732.8|15724.5|15722.5|1735
1690464300000|2023-07-27 13:25:00|15728.9|15726.9|15727.8|15725.8|15728.9|15726.9|15715.3|15713.3|2974
1690464600000|2023-07-27 13:30:00|15727.3|15726.3|15746.8|15745.8|15756.9|15755.9|15715.5|15714.5|26017
1690464900000|2023-07-27 13:35:00|15746.5|15745.5|15767.4|15766.4|15768.1|15767.1|15742.9|15741.9|17660
1690465200000|2023-07-27 13:40:00|15767.8|15766.8|15787.9|15786.9|15788.4|15787.4|15765.4|15764.4|13268
1690465500000|2023-07-27 13:45:00|15788|15787|15783.7|15782.7|15797.8|15796.8|15770.4|15769.4|13620
1690465800000|2023-07-27 13:50:00|15783.6|15782.6|15779.7|15778.7|15789.9|15788.9|15770.7|15769.7|9273
1690466100000|2023-07-27 13:55:00|15779.9|15778.9|15764.7|15763.7|15780.7|15779.7|15749.7|15748.7|11396
1690466400000|2023-07-27 14:00:00|15765.2|15764.2|15765|15764|15778.2|15777.2|15757.9|15756.9|10372
1690466700000|2023-07-27 14:05:00|15764.9|15763.9|15737.6|15736.6|15766.5|15765.5|15727.6|15726.6|14340
1690467000000|2023-07-27 14:10:00|15737.7|15736.7|15730.9|15729.9|15743.2|15742.2|15724|15723|9723
1690467300000|2023-07-27 14:15:00|15731.1|15730.1|15738.1|15737.1|15746.9|15745.9|15726.1|15725.1|9830
1690467600000|2023-07-27 14:20:00|15738.4|15737.4|15712.7|15711.7|15743.2|15742.2|15712.5|15711.5|10135
1690467900000|2023-07-27 14:25:00|15712.6|15711.6|15665.9|15664.9|15712.6|15711.6|15664.6|15663.6|20377
1690468200000|2023-07-27 14:30:00|15667.4|15666.4|15684.5|15683.5|15686.1|15685.1|15659.5|15658.5|12969
1690468500000|2023-07-27 14:35:00|15684.4|15683.4|15697.7|15696.7|15698.4|15697.4|15677.2|15676.2|9990
1690468800000|2023-07-27 14:40:00|15697.6|15696.6|15706.5|15705.5|15711.9|15710.9|15692.4|15691.4|7779
1690469100000|2023-07-27 14:45:00|15706.1|15705.1|15712.6|15711.6|15729|15728|15705.4|15704.4|10668
1690469400000|2023-07-27 14:50:00|15712.5|15711.5|15688.9|15687.9|15714.2|15713.2|15687.6|15686.6|9941
1690469700000|2023-07-27 14:55:00|15688.6|15687.6|15666.6|15665.6|15700.5|15699.5|15655.9|15654.9|11826
1690470000000|2023-07-27 15:00:00|15666.4|15665.4|15687.2|15686.2|15698.9|15697.9|15666.4|15665.4|10089
1690470300000|2023-07-27 15:05:00|15687.4|15686.4|15678.9|15677.9|15696.5|15695.5|15671.5|15670.5|7282
1690470600000|2023-07-27 15:10:00|15678.6|15677.6|15674.6|15673.6|15688.6|15687.6|15665.2|15664.2|6796
1690470900000|2023-07-27 15:15:00|15674.4|15673.4|15688.6|15687.6|15690.9|15689.9|15666.5|15665.5|5700
1690471200000|2023-07-27 15:20:00|15688.7|15687.7|15704.5|15703.5|15706|15705|15679.1|15678.1|5900
1690471500000|2023-07-27 15:25:00|15703.9|15702.9|15717.6|15716.6|15717.7|15716.7|15700|15699|5420
1690471800000|2023-07-27 15:30:00|15717.7|15716.7|15727.4|15726.4|15736|15735|15717.7|15716.7|8010
1690472100000|2023-07-27 15:35:00|15727.1|15726.1|15723.5|15722.5|15729.1|15728.1|15713.7|15712.7|4671
1690472400000|2023-07-27 15:40:00|15723.6|15722.6|15705.6|15704.6|15726|15725|15703.7|15702.7|4875
1690472700000|2023-07-27 15:45:00|15705.7|15704.7|15689.9|15688.9|15713.5|15712.5|15686.9|15685.9|7430
1690473000000|2023-07-27 15:50:00|15689.7|15688.7|15687.5|15686.5|15703.6|15702.6|15684.9|15683.9|5799
1690473300000|2023-07-27 15:55:00|15687.6|15686.6|15684.6|15683.6|15691|15690|15675.1|15674.1|5947
1690473600000|2023-07-27 16:00:00|15684.7|15683.7|15708.6|15707.6|15710.1|15709.1|15682.5|15681.5|5120
1690473900000|2023-07-27 16:05:00|15708.7|15707.7|15718.6|15717.6|15721.1|15720.1|15705|15704|4285
1690474200000|2023-07-27 16:10:00|15718.5|15717.5|15722.4|15721.4|15727.6|15726.6|15718.5|15717.5|5030
1690474500000|2023-07-27 16:15:00|15722.2|15721.2|15719.5|15718.5|15733.5|15732.5|15711.6|15710.6|5777
1690474800000|2023-07-27 16:20:00|15719.4|15718.4|15725.2|15724.2|15725.6|15724.6|15708.7|15707.7|3873
1690475100000|2023-07-27 16:25:00|15725.4|15724.4|15744.8|15743.8|15746.7|15745.7|15724.7|15723.7|6144
1690475400000|2023-07-27 16:30:00|15744.9|15743.9|15739.6|15738.6|15751.1|15750.1|15738.3|15737.3|6102
1690475700000|2023-07-27 16:35:00|15739.1|15738.1|15741.8|15740.8|15750.3|15749.3|15734.2|15733.2|4269
1690476000000|2023-07-27 16:40:00|15741.9|15740.9|15740.2|15739.2|15747.4|15746.4|15736.6|15735.6|2778
1690476300000|2023-07-27 16:45:00|15739.9|15738.9|15740.8|15739.8|15748.4|15747.4|15738.3|15737.3|3346
1690476600000|2023-07-27 16:50:00|15740.7|15739.7|15721.8|15720.8|15741.4|15740.4|15719.1|15718.1|5730
1690476900000|2023-07-27 16:55:00|15721.9|15720.9|15728.8|15727.8|15728.8|15727.8|15714.8|15713.8|3876
1690477200000|2023-07-27 17:00:00|15728.6|15727.6|15721.3|15720.3|15741.9|15740.9|15720.1|15719.1|6027
1690477500000|2023-07-27 17:05:00|15721.6|15720.6|15696.1|15695.1|15727.2|15726.2|15663.6|15662.6|16727
1690477800000|2023-07-27 17:10:00|15695.8|15694.8|15702.8|15701.8|15709.6|15708.6|15691.2|15690.2|6239
1690478100000|2023-07-27 17:15:00|15702.9|15701.9|15660.6|15659.6|15704.6|15703.6|15654.8|15653.8|11232
1690478400000|2023-07-27 17:20:00|15660.8|15659.8|15651.3|15650.3|15664.6|15663.6|15634.4|15633.4|11139
1690478700000|2023-07-27 17:25:00|15651.1|15650.1|15636.1|15635.1|15656.3|15655.3|15632.6|15631.6|7003
1690479000000|2023-07-27 17:30:00|15636.8|15635.8|15626.2|15625.2|15644.2|15643.2|15620.3|15619.3|9635
1690479300000|2023-07-27 17:35:00|15625.4|15624.4|15613.4|15612.4|15634.4|15633.4|15611|15610|8755
1690479600000|2023-07-27 17:40:00|15613.5|15612.5|15638.3|15637.3|15642.2|15641.2|15612.7|15611.7|7952
1690479900000|2023-07-27 17:45:00|15638.2|15637.2|15621.7|15620.7|15641.4|15640.4|15615.2|15614.2|6344
1690480200000|2023-07-27 17:50:00|15621.4|15620.4|15618|15617|15634.7|15633.7|15607.2|15606.2|6236
1690480500000|2023-07-27 17:55:00|15618.3|15617.3|15622.2|15621.2|15625.9|15624.9|15603.5|15602.5|6093
1690480800000|2023-07-27 18:00:00|15622.7|15621.7|15616.2|15615.2|15634|15633|15603.5|15602.5|7246
1690481100000|2023-07-27 18:05:00|15616|15615|15585.2|15584.2|15623.9|15622.9|15576.2|15575.2|9895
1690481400000|2023-07-27 18:10:00|15585.3|15584.3|15553.2|15552.2|15585.3|15584.3|15544.5|15543.5|10634
1690481700000|2023-07-27 18:15:00|15553|15552|15568.2|15567.2|15569.4|15568.4|15549.5|15548.5|6785
1690482000000|2023-07-27 18:20:00|15569.3|15568.3|15549.8|15548.8|15579.8|15578.8|15547.9|15546.9|7393
1690482300000|2023-07-27 18:25:00|15550|15549|15514.2|15513.2|15555.8|15554.8|15512.3|15511.3|14917
1690482600000|2023-07-27 18:30:00|15514|15513|15507.5|15506.5|15534|15533|15498.9|15497.9|11534
1690482900000|2023-07-27 18:35:00|15507.8|15506.8|15475.3|15474.3|15511.7|15510.7|15460|15459|11989
1690483200000|2023-07-27 18:40:00|15475.5|15474.5|15496.8|15495.8|15500.3|15499.3|15471.5|15470.5|9416
1690483500000|2023-07-27 18:45:00|15496.5|15495.5|15493.8|15492.8|15511.4|15510.4|15488.3|15487.3|7358
1690483800000|2023-07-27 18:50:00|15493.5|15492.5|15487.7|15486.7|15498|15497|15476|15475|7383
1690484100000|2023-07-27 18:55:00|15487.5|15486.5|15448.3|15447.3|15487.5|15486.5|15448.3|15447.3|10505
1690484400000|2023-07-27 19:00:00|15448.8|15447.8|15462.8|15461.8|15467.8|15466.8|15445|15444|7731
1690484700000|2023-07-27 19:05:00|15463|15462|15471.7|15470.7|15472.4|15471.4|15437.8|15436.8|7842
1690485000000|2023-07-27 19:10:00|15471.8|15470.8|15502.5|15501.5|15506.8|15505.8|15470.3|15469.3|8992
1690485300000|2023-07-27 19:15:00|15501.2|15500.2|15504.3|15503.3|15514.2|15513.2|15488.3|15487.3|8290
1690485600000|2023-07-27 19:20:00|15504.4|15503.4|15475.8|15474.8|15505.9|15504.9|15473.7|15472.7|7251
1690485900000|2023-07-27 19:25:00|15476.2|15475.2|15470.9|15469.9|15485.3|15484.3|15466.5|15465.5|7429
1690486200000|2023-07-27 19:30:00|15471|15470|15462.5|15461.5|15488.3|15487.3|15462.3|15461.3|6073
1690486500000|2023-07-27 19:35:00|15462.8|15461.8|15458.2|15457.2|15477|15476|15451.5|15450.5|7313
1690486800000|2023-07-27 19:40:00|15459.3|15458.3|15437.9|15436.9|15465.2|15464.2|15435.4|15434.4|7663
1690487100000|2023-07-27 19:45:00|15438.8|15437.8|15429.8|15428.8|15445.9|15444.9|15413.3|15412.3|9620
1690487400000|2023-07-27 19:50:00|15436.1|15435.1|15457.2|15456.2|15468.2|15467.2|15429.7|15428.7|11472
1690487700000|2023-07-27 19:55:00|15457.1|15456.1|15465.3|15464.3|15481.3|15480.3|15443.9|15442.9|18064
1690488000000|2023-07-27 20:00:00|15463.9|15462.9|15490.5|15488.5|15492.5|15490.5|15461.1|15459.1|6832
1690488300000|2023-07-27 20:05:00|15490.4|15488.4|15486.5|15484.5|15496.5|15494.5|15481.9|15479.9|2931
1690488600000|2023-07-27 20:10:00|15486.6|15484.6|15485.6|15483.6|15491.3|15489.3|15479|15477|1902
1690488900000|2023-07-27 20:15:00|15485.1|15483.1|15486|15484|15487.3|15485.3|15482|15480|1040
1690489200000|2023-07-27 20:20:00|15485.9|15483.9|15486.8|15484.8|15487.8|15485.8|15483.5|15481.5|568
1690489500000|2023-07-27 20:25:00|15486.9|15484.9|15484.9|15482.9|15488.8|15486.8|15484.4|15482.4|463
1690489800000|2023-07-27 20:30:00|15484.5|15482.5|15486.1|15484.1|15486.5|15484.5|15482.3|15480.3|476
1690490100000|2023-07-27 20:35:00|15486|15484|15488.5|15486.5|15488.8|15486.8|15485.4|15483.4|426
1690490400000|2023-07-27 20:40:00|15488.4|15486.4|15489.3|15487.3|15490.9|15488.9|15487.8|15485.8|426
1690490700000|2023-07-27 20:45:00|15489.4|15487.4|15484.4|15482.4|15489.4|15487.4|15482.8|15480.8|433
1690491000000|2023-07-27 20:50:00|15484.3|15482.3|15487.9|15485.9|15488.4|15486.4|15483.9|15481.9|375
1690491300000|2023-07-27 20:55:00|15487.8|15485.8|15485.5|15480.5|15488.1|15486.1|15482.8|15480.4|424
1690491600000|2023-07-27 21:00:00|15485.6|15480.6|15485.2|15480.2|15485.7|15480.7|15485.1|15480.1|0
1690491900000|2023-07-27 21:05:00|15485|15480|15483.2|15478.2|15485|15480|15481.5|15476.5|0
1690492200000|2023-07-27 21:10:00|15482.8|15477.8|15483.1|15478.1|15485.1|15480.1|15482.8|15477.8|0
1690492500000|2023-07-27 21:15:00|15483.3|15478.3|15482.7|15477.7|15483.3|15478.3|15481.4|15476.4|0
1690492800000|2023-07-27 21:20:00|15482.8|15477.8|15481.4|15476.4|15483.5|15478.5|15479.9|15474.9|0
1690493100000|2023-07-27 21:25:00|15481.5|15476.5|15481.4|15476.4|15481.9|15476.9|15480.5|15475.5|0
1690493400000|2023-07-27 21:30:00|15481.5|15476.5|15481|15476|15482.1|15477.1|15481|15476|0
1690493700000|2023-07-27 21:35:00|15481.5|15476.5|15482|15477|15482|15477|15480.6|15475.6|0
1690494000000|2023-07-27 21:40:00|15481.7|15476.7|15481.2|15476.2|15482.6|15477.6|15481|15476|0
1690494300000|2023-07-27 21:45:00|15481.1|15476.1|15481.6|15476.6|15481.6|15476.6|15481.1|15476.1|0
1690494600000|2023-07-27 21:50:00|15481.2|15476.2|15481.3|15476.3|15481.4|15476.4|15481|15476|0
1690494900000|2023-07-27 21:55:00|15481.2|15476.2|15481.4|15476.4|15482.1|15477.1|15480.9|15475.9|0
1690495200000|2023-07-27 22:00:00|15479.8|15477.8|15474.8|15472.8|15490.3|15488.3|15473.4|15471.4|887
1690495500000|2023-07-27 22:05:00|15474.6|15472.6|15477.4|15475.4|15477.5|15475.5|15468.1|15466.1|486
1690495800000|2023-07-27 22:10:00|15477.5|15475.5|15480.8|15478.8|15483|15481|15477.1|15475.1|367
1690496100000|2023-07-27 22:15:00|15480.6|15478.6|15472.5|15470.5|15485.5|15483.5|15472.5|15470.5|415
1690496400000|2023-07-27 22:20:00|15472.4|15470.4|15479.4|15477.4|15479.6|15477.6|15472.3|15470.3|252
1690496700000|2023-07-27 22:25:00|15479.6|15477.6|15487.3|15485.3|15488.3|15486.3|15479.6|15477.6|435
1690497000000|2023-07-27 22:30:00|15487.1|15485.1|15482|15480|15487.6|15485.6|15481.9|15479.9|230
1690497300000|2023-07-27 22:35:00|15482.1|15480.1|15486.3|15484.3|15486.6|15484.6|15481.8|15479.8|196
1690497600000|2023-07-27 22:40:00|15485.4|15483.4|15487|15485|15489.5|15487.5|15483.4|15481.4|211
1690497900000|2023-07-27 22:45:00|15487.6|15485.6|15486.5|15484.5|15489.3|15487.3|15484.9|15482.9|74
1690498200000|2023-07-27 22:50:00|15486.9|15484.9|15490|15488|15492.1|15490.1|15485.8|15483.8|184
1690498500000|2023-07-27 22:55:00|15489.8|15487.8|15490.1|15488.1|15492.1|15490.1|15488.3|15486.3|214
1690498800000|2023-07-27 23:00:00|15490.3|15488.3|15495|15493|15495.5|15493.5|15489.4|15487.4|313
1690499100000|2023-07-27 23:05:00|15495.1|15493.1|15486.5|15484.5|15495.5|15493.5|15485.6|15483.6|299
1690499400000|2023-07-27 23:10:00|15486.4|15484.4|15483.3|15481.3|15488.1|15486.1|15483.3|15481.3|354
1690499700000|2023-07-27 23:15:00|15483.4|15481.4|15487.6|15485.6|15488.9|15486.9|15482.4|15480.4|265
1690500000000|2023-07-27 23:20:00|15487.8|15485.8|15490.6|15488.6|15491.4|15489.4|15487.8|15485.8|142
1690500300000|2023-07-27 23:25:00|15490.5|15488.5|15491|15489|15491|15489|15487.6|15485.6|87
1690500600000|2023-07-27 23:30:00|15490.9|15488.9|15489.1|15487.1|15492.3|15490.3|15486.3|15484.3|213
1690500900000|2023-07-27 23:35:00|15489|15487|15489|15487|15490.6|15488.6|15487.3|15485.3|139
1690501200000|2023-07-27 23:40:00|15489.1|15487.1|15485.8|15483.8|15489.9|15487.9|15485|15483|144
1690501500000|2023-07-27 23:45:00|15485.9|15483.9|15485|15483|15488.4|15486.4|15484.5|15482.5|216
1690501800000|2023-07-27 23:50:00|15484.9|15482.9|15482.4|15480.4|15487|15485|15478.6|15476.6|444
1690502100000|2023-07-27 23:55:00|15482.5|15480.5|15486.5|15484.5|15488.3|15486.3|15481.1|15479.1|343
1690502400000|2023-07-28 00:00:00|15486.6|15484.6|15492.4|15490.4|15493.3|15491.3|15484|15482|533
1690502700000|2023-07-28 00:05:00|15492.5|15490.5|15502.1|15500.1|15502.5|15500.5|15490.8|15488.8|669
1690503000000|2023-07-28 00:10:00|15502.4|15500.4|15504.4|15502.4|15507.8|15505.8|15501.5|15499.5|743
1690503300000|2023-07-28 00:15:00|15504.3|15502.3|15503.5|15501.5|15508.4|15506.4|15502.6|15500.6|482
1690503600000|2023-07-28 00:20:00|15503.8|15501.8|15497.8|15495.8|15503.9|15501.9|15497.4|15495.4|422
1690503900000|2023-07-28 00:25:00|15497.9|15495.9|15496.9|15494.9|15501.6|15499.6|15496.9|15494.9|207
1690504200000|2023-07-28 00:30:00|15497|15495|15497.1|15495.1|15498.5|15496.5|15495|15493|277
1690504500000|2023-07-28 00:35:00|15497.3|15495.3|15494.5|15492.5|15499|15497|15494.3|15492.3|326
1690504800000|2023-07-28 00:40:00|15494.4|15492.4|15499.5|15497.5|15499.9|15497.9|15493.5|15491.5|257
1690505100000|2023-07-28 00:45:00|15499.4|15497.4|15511.8|15509.8|15516|15514|15498.9|15496.9|880
1690505400000|2023-07-28 00:50:00|15511.6|15509.6|15511.4|15509.4|15513.5|15511.5|15509.1|15507.1|288
1690505700000|2023-07-28 00:55:00|15511.5|15509.5|15511.5|15509.5|15514.3|15512.3|15510.3|15508.3|230
1690506000000|2023-07-28 01:00:00|15512.1|15510.1|15512.2|15510.2|15516|15514|15509.8|15507.8|221
1690506300000|2023-07-28 01:05:00|15512|15510|15508.8|15506.8|15512.7|15510.7|15505.9|15503.9|442
1690506600000|2023-07-28 01:10:00|15508.9|15506.9|15503.4|15501.4|15509.4|15507.4|15501.5|15499.5|397
1690506900000|2023-07-28 01:15:00|15503.5|15501.5|15504.3|15502.3|15511.4|15509.4|15503.2|15501.2|539
1690507200000|2023-07-28 01:20:00|15504.4|15502.4|15501|15499|15505.3|15503.3|15500.2|15498.2|335
1690507500000|2023-07-28 01:25:00|15501.2|15499.2|15509.4|15507.4|15510.8|15508.8|15501.2|15499.2|422
1690507800000|2023-07-28 01:30:00|15510.2|15508.2|15511.7|15509.7|15513.9|15511.9|15507.9|15505.9|479
1690508100000|2023-07-28 01:35:00|15511.5|15509.5|15512.9|15510.9|15516.2|15514.2|15510.4|15508.4|399
1690508400000|2023-07-28 01:40:00|15512.8|15510.8|15520.7|15518.7|15523.2|15521.2|15510.7|15508.7|588
1690508700000|2023-07-28 01:45:00|15520.5|15518.5|15519.8|15517.8|15521.2|15519.2|15516.9|15514.9|307
1690509000000|2023-07-28 01:50:00|15519.9|15517.9|15517.4|15515.4|15519.9|15517.9|15514.9|15512.9|390
1690509300000|2023-07-28 01:55:00|15517.5|15515.5|15515.2|15513.2|15518.7|15516.7|15513.2|15511.2|255
1690509600000|2023-07-28 02:00:00|15515|15513|15510|15508|15515.8|15513.8|15509.5|15507.5|338
1690509900000|2023-07-28 02:05:00|15509.9|15507.9|15515.5|15513.5|15516.3|15514.3|15508|15506|383
1690510200000|2023-07-28 02:10:00|15515.7|15513.7|15516.7|15514.7|15516.7|15514.7|15512.9|15510.9|277
1690510500000|2023-07-28 02:15:00|15516.8|15514.8|15516.4|15514.4|15517.8|15515.8|15514.2|15512.2|278
1690510800000|2023-07-28 02:20:00|15516.5|15514.5|15516.8|15514.8|15517.4|15515.4|15513.7|15511.7|241
1690511100000|2023-07-28 02:25:00|15516.7|15514.7|15520.9|15518.9|15521|15519|15516.7|15514.7|254
1690511400000|2023-07-28 02:30:00|15520.8|15518.8|15517.5|15515.5|15520.9|15518.9|15517.4|15515.4|162
1690511700000|2023-07-28 02:35:00|15517.4|15515.4|15516.5|15514.5|15518.5|15516.5|15515.2|15513.2|253
1690512000000|2023-07-28 02:40:00|15516.4|15514.4|15512.5|15510.5|15516.9|15514.9|15512.2|15510.2|363
1690512300000|2023-07-28 02:45:00|15512.7|15510.7|15511.8|15509.8|15512.7|15510.7|15506.8|15504.8|355
1690512600000|2023-07-28 02:50:00|15511.9|15509.9|15514.9|15512.9|15517.4|15515.4|15511.7|15509.7|399
1690512900000|2023-07-28 02:55:00|15514.8|15512.8|15519|15517|15520.9|15518.9|15510.9|15508.9|396
1690513200000|2023-07-28 03:00:00|15518.8|15516.8|15517|15515|15520.9|15518.9|15515.5|15513.5|191
1690513500000|2023-07-28 03:05:00|15516.9|15514.9|15520.8|15518.8|15522.3|15520.3|15516.7|15514.7|528
1690513800000|2023-07-28 03:10:00|15520.9|15518.9|15520|15518|15521.2|15519.2|15517.8|15515.8|185
1690514100000|2023-07-28 03:15:00|15519.9|15517.9|15520|15518|15521|15519|15516.8|15514.8|149
1690514400000|2023-07-28 03:20:00|15519.9|15517.9|15517.9|15515.9|15522.4|15520.4|15517.7|15515.7|246
1690514700000|2023-07-28 03:25:00|15517.8|15515.8|15535.9|15533.9|15551.7|15549.7|15493.7|15491.7|3222
1690515000000|2023-07-28 03:30:00|15536|15534|15557.7|15555.7|15567.9|15565.9|15534|15532|3126
1690515300000|2023-07-28 03:35:00|15557.5|15555.5|15555.9|15553.9|15572.4|15570.4|15553.3|15551.3|1673
1690515600000|2023-07-28 03:40:00|15556|15554|15514.2|15512.2|15556|15554|15511.5|15509.5|2391
1690515900000|2023-07-28 03:45:00|15514.3|15512.3|15506.3|15504.3|15514.9|15512.9|15481.8|15479.8|2845
1690516200000|2023-07-28 03:50:00|15506.7|15504.7|15519|15517|15524.3|15522.3|15493.5|15491.5|1558
1690516500000|2023-07-28 03:55:00|15519.2|15517.2|15513.8|15511.8|15527.8|15525.8|15513.2|15511.2|866
1690516800000|2023-07-28 04:00:00|15513.9|15511.9|15471.2|15469.2|15518.4|15516.4|15470.7|15468.7|2494
1690517100000|2023-07-28 04:05:00|15471.3|15469.3|15470.4|15468.4|15483.7|15481.7|15466.7|15464.7|2141
1690517400000|2023-07-28 04:10:00|15470.5|15468.5|15455.9|15453.9|15479.2|15477.2|15451.2|15449.2|1655
1690517700000|2023-07-28 04:15:00|15456|15454|15464.8|15462.8|15471.2|15469.2|15449.2|15447.2|1523
1690518000000|2023-07-28 04:20:00|15464.9|15462.9|15492.8|15490.8|15494.4|15492.4|15464.2|15462.2|1410
1690518300000|2023-07-28 04:25:00|15492.9|15490.9|15486.2|15484.2|15495.9|15493.9|15483.5|15481.5|884
1690518600000|2023-07-28 04:30:00|15486|15484|15502|15500|15503.4|15501.4|15482.8|15480.8|922
1690518900000|2023-07-28 04:35:00|15502.5|15500.5|15515|15513|15518.8|15516.8|15500.4|15498.4|1085
1690519200000|2023-07-28 04:40:00|15515.5|15513.5|15515|15513|15518.9|15516.9|15507.2|15505.2|1017
1690519500000|2023-07-28 04:45:00|15514.9|15512.9|15517.8|15515.8|15522.2|15520.2|15510.4|15508.4|730
1690519800000|2023-07-28 04:50:00|15517.9|15515.9|15514.2|15512.2|15522.5|15520.5|15509.9|15507.9|574
1690520100000|2023-07-28 04:55:00|15514|15512|15517.2|15515.2|15520.8|15518.8|15513.3|15511.3|351
1690520400000|2023-07-28 05:00:00|15517|15515|15525.9|15523.9|15527.2|15525.2|15516.9|15514.9|843
1690520700000|2023-07-28 05:05:00|15526|15524|15520.7|15518.7|15528.8|15526.8|15518.3|15516.3|470
1690521000000|2023-07-28 05:10:00|15521.9|15519.9|15521.3|15519.3|15527.3|15525.3|15520|15518|390
1690521300000|2023-07-28 05:15:00|15521.4|15519.4|15522.8|15520.8|15526.7|15524.7|15520.8|15518.8|286
1690521600000|2023-07-28 05:20:00|15522.9|15520.9|15526.9|15524.9|15527.7|15525.7|15521.5|15519.5|207
1690521900000|2023-07-28 05:25:00|15527|15525|15538.8|15536.8|15540.4|15538.4|15526.8|15524.8|787
1690522200000|2023-07-28 05:30:00|15538.7|15536.7|15543.9|15541.9|15545.9|15543.9|15531.2|15529.2|931
1690522500000|2023-07-28 05:35:00|15543.8|15541.8|15545.7|15543.7|15546.8|15544.8|15539.9|15537.9|537
1690522800000|2023-07-28 05:40:00|15546.2|15544.2|15545.2|15543.2|15553.3|15551.3|15541.8|15539.8|850
1690523100000|2023-07-28 05:45:00|15545.3|15543.3|15546.3|15544.3|15550.7|15548.7|15541.9|15539.9|437
1690523400000|2023-07-28 05:50:00|15546.4|15544.4|15546.5|15544.5|15552.3|15550.3|15545.8|15543.8|382
1690523700000|2023-07-28 05:55:00|15546.4|15544.4|15547.5|15545.5|15547.9|15545.9|15540.4|15538.4|492
1690524000000|2023-07-28 06:00:00|15547.4|15545.4|15540.8|15538.8|15550.9|15548.9|15537.7|15535.7|723
1690524300000|2023-07-28 06:05:00|15540.5|15538.5|15545|15543|15555.2|15553.2|15538.3|15536.3|712
1690524600000|2023-07-28 06:10:00|15544.9|15542.9|15543.9|15541.9|15548.4|15546.4|15541.2|15539.2|391
1690524900000|2023-07-28 06:15:00|15544.8|15542.8|15540.4|15538.4|15547.4|15545.4|15540|15538|322
1690525200000|2023-07-28 06:20:00|15540.8|15538.8|15532.8|15530.8|15541.3|15539.3|15517|15515|1508
1690525500000|2023-07-28 06:25:00|15532.9|15530.9|15532.3|15530.3|15537.2|15535.2|15530.8|15528.8|546
1690525800000|2023-07-28 06:30:00|15532.2|15530.2|15542.5|15540.5|15543|15541|15530.3|15528.3|688
1690526100000|2023-07-28 06:35:00|15542.7|15540.7|15544.8|15542.8|15550.2|15548.2|15540.3|15538.3|522
1690526400000|2023-07-28 06:40:00|15544.9|15542.9|15545.2|15543.2|15549.4|15547.4|15544|15542|354
1690526700000|2023-07-28 06:45:00|15545.5|15543.5|15544.3|15542.3|15546|15544|15535.4|15533.4|408
1690527000000|2023-07-28 06:50:00|15544.2|15542.2|15540|15538|15547.5|15545.5|15538.2|15536.2|297
1690527300000|2023-07-28 06:55:00|15539.9|15537.9|15536.7|15534.7|15541.2|15539.2|15532.5|15530.5|356
1690527600000|2023-07-28 07:00:00|15535.2|15533.2|15548.8|15546.8|15551.5|15549.5|15531.7|15529.7|1002
1690527900000|2023-07-28 07:05:00|15548.7|15546.7|15549|15547|15556.7|15554.7|15543.2|15541.2|992
1690528200000|2023-07-28 07:10:00|15548.7|15546.7|15587.2|15585.2|15589.5|15587.5|15547.4|15545.4|2718
1690528500000|2023-07-28 07:15:00|15586.9|15584.9|15591|15589|15594.9|15592.9|15580.8|15578.8|1909
1690528800000|2023-07-28 07:20:00|15593|15591|15595.5|15593.5|15599|15597|15587.2|15585.2|1268
1690529100000|2023-07-28 07:25:00|15595.7|15593.7|15583|15581|15602.4|15600.4|15583|15581|817
1690529400000|2023-07-28 07:30:00|15583.2|15581.2|15592.2|15590.2|15597.2|15595.2|15583|15581|750
1690529700000|2023-07-28 07:35:00|15592.5|15590.5|15590.5|15588.5|15597.2|15595.2|15587.4|15585.4|497
1690530000000|2023-07-28 07:40:00|15590.4|15588.4|15595.9|15593.9|15597.9|15595.9|15589|15587|555
1690530300000|2023-07-28 07:45:00|15595.8|15593.8|15580.4|15578.4|15595.8|15593.8|15578|15576|1027
1690530600000|2023-07-28 07:50:00|15580.3|15578.3|15574|15572|15583.2|15581.2|15571.7|15569.7|975
1690530900000|2023-07-28 07:55:00|15574.2|15572.2|15573.2|15571.2|15576.4|15574.4|15569|15567|624
1690531200000|2023-07-28 08:00:00|15573|15571|15571.9|15569.9|15573.8|15571.8|15561.8|15559.8|1104
1690531500000|2023-07-28 08:05:00|15572|15570|15575.4|15573.4|15578.8|15576.8|15570|15568|675
1690531800000|2023-07-28 08:10:00|15575.3|15573.3|15573.3|15571.3|15582.8|15580.8|15572.4|15570.4|574
1690532100000|2023-07-28 08:15:00|15573.5|15571.5|15572|15570|15587.4|15585.4|15571.7|15569.7|918
1690532400000|2023-07-28 08:20:00|15572.2|15570.2|15560.9|15558.9|15573.2|15571.2|15556.7|15554.7|891
1690532700000|2023-07-28 08:25:00|15560.8|15558.8|15553.8|15551.8|15560.8|15558.8|15552.3|15550.3|683
1690533000000|2023-07-28 08:30:00|15553|15551|15571.3|15569.3|15571.4|15569.4|15552.9|15550.9|654
1690533300000|2023-07-28 08:35:00|15571.4|15569.4|15571.3|15569.3|15573.5|15571.5|15564.5|15562.5|521
1690533600000|2023-07-28 08:40:00|15571.5|15569.5|15565.3|15563.3|15571.9|15569.9|15561.8|15559.8|486
1690533900000|2023-07-28 08:45:00|15565.2|15563.2|15572.5|15570.5|15573.7|15571.7|15564.3|15562.3|466
1690534200000|2023-07-28 08:50:00|15572.4|15570.4|15568.5|15566.5|15573.4|15571.4|15566.2|15564.2|241
1690534500000|2023-07-28 08:55:00|15568.4|15566.4|15570.3|15568.3|15573.3|15571.3|15567|15565|291
1690534800000|2023-07-28 09:00:00|15570.2|15568.2|15562.3|15560.3|15575.7|15573.7|15560.4|15558.4|657
1690535100000|2023-07-28 09:05:00|15562.2|15560.2|15564|15562|15568|15566|15561.7|15559.7|226
1690535400000|2023-07-28 09:10:00|15563.9|15561.9|15566.8|15564.8|15570.5|15568.5|15561.3|15559.3|256
1690535700000|2023-07-28 09:15:00|15566.2|15564.2|15572.3|15570.3|15572.7|15570.7|15563.2|15561.2|257
1690536000000|2023-07-28 09:20:00|15572.4|15570.4|15574|15572|15577.2|15575.2|15571|15569|584
1690536300000|2023-07-28 09:25:00|15574.2|15572.2|15572.9|15570.9|15575|15573|15566.7|15564.7|366
1690536600000|2023-07-28 09:30:00|15572.2|15570.2|15573.3|15571.3|15576.2|15574.2|15568.8|15566.8|386
1690536900000|2023-07-28 09:35:00|15573.5|15571.5|15583|15581|15583.8|15581.8|15571.7|15569.7|687
1690537200000|2023-07-28 09:40:00|15583.2|15581.2|15588.7|15586.7|15592.2|15590.2|15582.3|15580.3|810
1690537500000|2023-07-28 09:45:00|15588.5|15586.5|15597.7|15595.7|15597.9|15595.9|15588.2|15586.2|711
1690537800000|2023-07-28 09:50:00|15597.5|15595.5|15596.2|15594.2|15600.3|15598.3|15592.4|15590.4|695
1690538100000|2023-07-28 09:55:00|15596|15594|15597.7|15595.7|15598|15596|15588.8|15586.8|751
1690538400000|2023-07-28 10:00:00|15597.8|15595.8|15594.8|15592.8|15601.7|15599.7|15592.2|15590.2|828
1690538700000|2023-07-28 10:05:00|15594.9|15592.9|15599.2|15597.2|15601.3|15599.3|15592|15590|418
1690539000000|2023-07-28 10:10:00|15598.8|15596.8|15599.9|15597.9|15604.2|15602.2|15598.8|15596.8|682
1690539300000|2023-07-28 10:15:00|15599.7|15597.7|15593.9|15591.9|15600.5|15598.5|15592.2|15590.2|660
1690539600000|2023-07-28 10:20:00|15594|15592|15594|15592|15598.5|15596.5|15592.2|15590.2|313
1690539900000|2023-07-28 10:25:00|15593.9|15591.9|15592|15590|15594.7|15592.7|15587.3|15585.3|678
1690540200000|2023-07-28 10:30:00|15591.9|15589.9|15583.2|15581.2|15594.7|15592.7|15579.2|15577.2|692
1690540500000|2023-07-28 10:35:00|15583|15581|15587.4|15585.4|15587.4|15585.4|15582.3|15580.3|297
1690540800000|2023-07-28 10:40:00|15587.3|15585.3|15591|15589|15592.9|15590.9|15584|15582|436
1690541100000|2023-07-28 10:45:00|15591.3|15589.3|15594.9|15592.9|15597.7|15595.7|15588|15586|517
1690541400000|2023-07-28 10:50:00|15594.4|15592.4|15599.3|15597.3|15610|15608|15594.3|15592.3|1052
1690541700000|2023-07-28 10:55:00|15599.8|15597.8|15598.3|15596.3|15604.2|15602.2|15594.7|15592.7|489
1690542000000|2023-07-28 11:00:00|15598.2|15596.2|15598.5|15596.5|15598.7|15596.7|15586.4|15584.4|764
1690542300000|2023-07-28 11:05:00|15598.7|15596.7|15598.9|15596.9|15606.4|15604.4|15597.5|15595.5|749
1690542600000|2023-07-28 11:10:00|15599|15597|15607|15605|15609.7|15607.7|15598.3|15596.3|880
1690542900000|2023-07-28 11:15:00|15606.9|15604.9|15615|15613|15616.8|15614.8|15603.5|15601.5|1260
1690543200000|2023-07-28 11:20:00|15614.9|15612.9|15610.5|15608.5|15615|15613|15605.9|15603.9|593
1690543500000|2023-07-28 11:25:00|15610.3|15608.3|15611.4|15609.4|15615.3|15613.3|15607.2|15605.2|796
1690543800000|2023-07-28 11:30:00|15611.5|15609.5|15610.5|15608.5|15616.5|15614.5|15607.4|15605.4|776
1690544100000|2023-07-28 11:35:00|15610.7|15608.7|15611.2|15609.2|15617.9|15615.9|15607.5|15605.5|917
1690544400000|2023-07-28 11:40:00|15611.3|15609.3|15617.3|15615.3|15617.5|15615.5|15606.9|15604.9|771
1690544700000|2023-07-28 11:45:00|15617.4|15615.4|15618.3|15616.3|15619.5|15617.5|15612|15610|657
1690545000000|2023-07-28 11:50:00|15618.2|15616.2|15616.9|15614.9|15619.9|15617.9|15612.8|15610.8|585
1690545300000|2023-07-28 11:55:00|15616.8|15614.8|15616.3|15614.3|15619.2|15617.2|15610.4|15608.4|1140
1690545600000|2023-07-28 12:00:00|15616.4|15614.4|15627.2|15625.2|15629.5|15627.5|15612.9|15610.9|1762
1690545900000|2023-07-28 12:05:00|15627|15625|15622.7|15620.7|15631.3|15629.3|15621.5|15619.5|1398
1690546200000|2023-07-28 12:10:00|15622.5|15620.5|15617.8|15615.8|15625.8|15623.8|15615.7|15613.7|884
1690546500000|2023-07-28 12:15:00|15617.4|15615.4|15623|15621|15625.3|15623.3|15617.2|15615.2|721
1690546800000|2023-07-28 12:20:00|15622.9|15620.9|15635.4|15633.4|15637.4|15635.4|15620.3|15618.3|1440
1690547100000|2023-07-28 12:25:00|15635.5|15633.5|15638.5|15636.5|15645.8|15643.8|15629.4|15627.4|2105
1690547400000|2023-07-28 12:30:00|15639.2|15637.2|15633.9|15631.9|15650.4|15648.4|15625|15623|4824
1690547700000|2023-07-28 12:35:00|15633.8|15631.8|15643.7|15641.7|15643.9|15641.9|15622.7|15620.7|2648
1690548000000|2023-07-28 12:40:00|15643.8|15641.8|15634.2|15632.2|15644.4|15642.4|15627.2|15625.2|2116
1690548300000|2023-07-28 12:45:00|15634|15632|15625.7|15623.7|15634|15632|15624|15622|2063
1690548600000|2023-07-28 12:50:00|15625.9|15623.9|15632.3|15630.3|15633.2|15631.2|15623.4|15621.4|1660
1690548900000|2023-07-28 12:55:00|15632.4|15630.4|15644.2|15642.2|15649.8|15647.8|15631.9|15629.9|2570
1690549200000|2023-07-28 13:00:00|15643.7|15641.7|15658.4|15656.4|15661.7|15659.7|15642.3|15640.3|3256
1690549500000|2023-07-28 13:05:00|15658.7|15656.7|15648.8|15646.8|15658.9|15656.9|15644.7|15642.7|2307
1690549800000|2023-07-28 13:10:00|15648.7|15646.7|15629.9|15627.9|15650.2|15648.2|15629.5|15627.5|2246
1690550100000|2023-07-28 13:15:00|15629.7|15627.7|15626.5|15624.5|15634.3|15632.3|15625.5|15623.5|1944
1690550400000|2023-07-28 13:20:00|15626.4|15624.4|15635.7|15633.7|15639.8|15637.8|15623.9|15621.9|1887
1690550700000|2023-07-28 13:25:00|15635|15633|15638.2|15636.2|15643.7|15641.7|15628.9|15626.9|3291
1690551000000|2023-07-28 13:30:00|15637.7|15636.7|15646|15645|15653.4|15652.4|15617|15616|17517
1690551300000|2023-07-28 13:35:00|15646.5|15645.5|15664.5|15663.5|15681.1|15680.1|15620.5|15619.5|21261
1690551600000|2023-07-28 13:40:00|15665.3|15664.3|15674.9|15673.9|15696|15695|15657.1|15656.1|16481
1690551900000|2023-07-28 13:45:00|15675|15674|15701.3|15700.3|15704.6|15703.6|15674.6|15673.6|11907
1690552200000|2023-07-28 13:50:00|15701.4|15700.4|15713.1|15712.1|15717.3|15716.3|15694.8|15693.8|12179
1690552500000|2023-07-28 13:55:00|15713|15712|15687.6|15686.6|15716|15715|15682.1|15681.1|9558
1690552800000|2023-07-28 14:00:00|15687.5|15686.5|15721.6|15720.6|15723.9|15722.9|15687.1|15686.1|12935
1690553100000|2023-07-28 14:05:00|15721.1|15720.1|15714.1|15713.1|15725.7|15724.7|15707.1|15706.1|7478
1690553400000|2023-07-28 14:10:00|15713.9|15712.9|15704.1|15703.1|15725.7|15724.7|15703.4|15702.4|8284
1690553700000|2023-07-28 14:15:00|15704|15703|15716.2|15715.2|15721.6|15720.6|15699.4|15698.4|7553
1690554000000|2023-07-28 14:20:00|15715.3|15714.3|15712.2|15711.2|15717.4|15716.4|15702.4|15701.4|5519
1690554300000|2023-07-28 14:25:00|15712.4|15711.4|15693.4|15692.4|15713.4|15712.4|15679.1|15678.1|11085
1690554600000|2023-07-28 14:30:00|15693.9|15692.9|15731.8|15730.8|15732.3|15731.3|15693.9|15692.9|10033
1690554900000|2023-07-28 14:35:00|15732.1|15731.1|15692.7|15691.7|15733.2|15732.2|15691.7|15690.7|8906
1690555200000|2023-07-28 14:40:00|15692.4|15691.4|15693.7|15692.7|15711.2|15710.2|15690.7|15689.7|7107
1690555500000|2023-07-28 14:45:00|15693.4|15692.4|15703.9|15702.9|15705.9|15704.9|15678.2|15677.2|7759
1690555800000|2023-07-28 14:50:00|15704.1|15703.1|15685.6|15684.6|15710.4|15709.4|15678.9|15677.9|7870
1690556100000|2023-07-28 14:55:00|15686.2|15685.2|15711.9|15710.9|15714.9|15713.9|15682.7|15681.7|7080
1690556400000|2023-07-28 15:00:00|15712.2|15711.2|15721.7|15720.7|15724.4|15723.4|15709.4|15708.4|6144
1690556700000|2023-07-28 15:05:00|15721.8|15720.8|15728.9|15727.9|15729.7|15728.7|15716.1|15715.1|4628
1690557000000|2023-07-28 15:10:00|15728.6|15727.6|15735.3|15734.3|15743.8|15742.8|15718.3|15717.3|8387
1690557300000|2023-07-28 15:15:00|15735.2|15734.2|15751.4|15750.4|15754.3|15753.3|15733.3|15732.3|7339
1690557600000|2023-07-28 15:20:00|15751.7|15750.7|15763.1|15762.1|15764.8|15763.8|15749.8|15748.8|7052
1690557900000|2023-07-28 15:25:00|15762.9|15761.9|15759.4|15758.4|15770.9|15769.9|15756.6|15755.6|6432
1690558200000|2023-07-28 15:30:00|15759.7|15758.7|15758.3|15757.3|15764.7|15763.7|15753.4|15752.4|4631
1690558500000|2023-07-28 15:35:00|15758.1|15757.1|15767.6|15766.6|15769.3|15768.3|15753.4|15752.4|4272
1690558800000|2023-07-28 15:40:00|15765.9|15764.9|15779.7|15778.7|15779.8|15778.8|15764.2|15763.2|5569
1690559100000|2023-07-28 15:45:00|15779.5|15778.5|15776.9|15775.9|15780|15779|15766.5|15765.5|5472
1690559400000|2023-07-28 15:50:00|15776|15775|15787|15786|15787.2|15786.2|15773.9|15772.9|5588
1690559700000|2023-07-28 15:55:00|15786|15785|15788.5|15787.5|15789.8|15788.8|15780.3|15779.3|5075
1690560000000|2023-07-28 16:00:00|15788.8|15787.8|15764.8|15763.8|15788.8|15787.8|15760.5|15759.5|8431
1690560300000|2023-07-28 16:05:00|15764.7|15763.7|15754.7|15753.7|15768.8|15767.8|15752|15751|4468
1690560600000|2023-07-28 16:10:00|15754.2|15753.2|15776.3|15775.3|15777.2|15776.2|15752.3|15751.3|5045
1690560900000|2023-07-28 16:15:00|15776.2|15775.2|15771|15770|15777.3|15776.3|15766|15765|3992
1690561200000|2023-07-28 16:20:00|15770.9|15769.9|15780.9|15779.9|15786.3|15785.3|15768.2|15767.2|4729
1690561500000|2023-07-28 16:25:00|15780.8|15779.8|15785.8|15784.8|15787.2|15786.2|15775.8|15774.8|2980
1690561800000|2023-07-28 16:30:00|15785.7|15784.7|15771.7|15770.7|15787|15786|15766.3|15765.3|3589
1690562100000|2023-07-28 16:35:00|15771.4|15770.4|15762|15761|15772.3|15771.3|15757.5|15756.5|3564
1690562400000|2023-07-28 16:40:00|15762.4|15761.4|15762|15761|15769.5|15768.5|15757.5|15756.5|3266
1690562700000|2023-07-28 16:45:00|15761.8|15760.8|15764|15763|15768.8|15767.8|15755.2|15754.2|2796
1690563000000|2023-07-28 16:50:00|15763.8|15762.8|15771.8|15770.8|15774.2|15773.2|15758.9|15757.9|2671
1690563300000|2023-07-28 16:55:00|15771.7|15770.7|15749.3|15748.3|15772|15771|15741.7|15740.7|5607
1690563600000|2023-07-28 17:00:00|15750|15749|15746.4|15745.4|15750|15749|15733|15732|5209
1690563900000|2023-07-28 17:05:00|15745.9|15744.9|15733.9|15732.9|15748.9|15747.9|15730.2|15729.2|4670
1690564200000|2023-07-28 17:10:00|15733.7|15732.7|15746.7|15745.7|15748.1|15747.1|15725.4|15724.4|5482
1690564500000|2023-07-28 17:15:00|15746.6|15745.6|15738.6|15737.6|15747.9|15746.9|15731.5|15730.5|3560
1690564800000|2023-07-28 17:20:00|15738.2|15737.2|15733|15732|15738.6|15737.6|15718.2|15717.2|4692
1690565100000|2023-07-28 17:25:00|15733.1|15732.1|15723.1|15722.1|15734.1|15733.1|15723|15722|3014
1690565400000|2023-07-28 17:30:00|15723.2|15722.2|15708.6|15707.6|15737.9|15736.9|15705.5|15704.5|8202
1690565700000|2023-07-28 17:35:00|15708|15707|15709.2|15708.2|15713.7|15712.7|15694|15693|6616
1690566000000|2023-07-28 17:40:00|15709.4|15708.4|15688.5|15687.5|15709.4|15708.4|15670.5|15669.5|8565
1690566300000|2023-07-28 17:45:00|15688.4|15687.4|15678.9|15677.9|15689.1|15688.1|15673.5|15672.5|7192
1690566600000|2023-07-28 17:50:00|15679.1|15678.1|15712.4|15711.4|15712.7|15711.7|15678.2|15677.2|7249
1690566900000|2023-07-28 17:55:00|15712.2|15711.2|15729.5|15728.5|15730.6|15729.6|15710.5|15709.5|7093
1690567200000|2023-07-28 18:00:00|15729.6|15728.6|15744|15743|15744.1|15743.1|15726.5|15725.5|5819
1690567500000|2023-07-28 18:05:00|15744.1|15743.1|15745|15744|15746.5|15745.5|15735.2|15734.2|4893
1690567800000|2023-07-28 18:10:00|15745.1|15744.1|15732.9|15731.9|15746.6|15745.6|15725.5|15724.5|5137
1690568100000|2023-07-28 18:15:00|15733|15732|15737.2|15736.2|15737.2|15736.2|15727.7|15726.7|3272
1690568400000|2023-07-28 18:20:00|15737.4|15736.4|15744.5|15743.5|15756.5|15755.5|15732.7|15731.7|6126
1690568700000|2023-07-28 18:25:00|15744.2|15743.2|15753.5|15752.5|15754.1|15753.1|15742.5|15741.5|2830
1690569000000|2023-07-28 18:30:00|15753.9|15752.9|15747.2|15746.2|15755.2|15754.2|15743.7|15742.7|3401
1690569300000|2023-07-28 18:35:00|15747.4|15746.4|15723|15722|15749.1|15748.1|15716.7|15715.7|5417
1690569600000|2023-07-28 18:40:00|15723.1|15722.1|15753|15752|15753.2|15752.2|15719.6|15718.6|5478
1690569900000|2023-07-28 18:45:00|15752.9|15751.9|15757.5|15756.5|15764.9|15763.9|15749|15748|4798
1690570200000|2023-07-28 18:50:00|15757.6|15756.6|15770.5|15769.5|15777|15776|15755.9|15754.9|4677
1690570500000|2023-07-28 18:55:00|15770.2|15769.2|15761.1|15760.1|15770.2|15769.2|15754.2|15753.2|3734
1690570800000|2023-07-28 19:00:00|15760.7|15759.7|15764|15763|15764.9|15763.9|15747.2|15746.2|4199
1690571100000|2023-07-28 19:05:00|15763.9|15762.9|15769|15768|15774|15773|15758.5|15757.5|3546
1690571400000|2023-07-28 19:10:00|15769.1|15768.1|15764.6|15763.6|15775.1|15774.1|15759.5|15758.5|3407
1690571700000|2023-07-28 19:15:00|15764.5|15763.5|15769.7|15768.7|15770.5|15769.5|15761|15760|2391
1690572000000|2023-07-28 19:20:00|15769.6|15768.6|15751.5|15750.5|15769.6|15768.6|15744.7|15743.7|4923
1690572300000|2023-07-28 19:25:00|15751.2|15750.2|15740|15739|15760|15759|15738.7|15737.7|5418
1690572600000|2023-07-28 19:30:00|15740.1|15739.1|15759.2|15758.2|15761.4|15760.4|15735.7|15734.7|5684
1690572900000|2023-07-28 19:35:00|15759.1|15758.1|15738.7|15737.7|15763.5|15762.5|15738.1|15737.1|4756
1690573200000|2023-07-28 19:40:00|15738.9|15737.9|15738.2|15737.2|15746.2|15745.2|15730.4|15729.4|6091
1690573500000|2023-07-28 19:45:00|15738|15737|15733.9|15732.9|15748.2|15747.2|15730.1|15729.1|5939
1690573800000|2023-07-28 19:50:00|15734|15733|15753|15752|15759.1|15758.1|15727.2|15726.2|7576
1690574100000|2023-07-28 19:55:00|15752.9|15751.9|15744.4|15743.4|15759.7|15758.7|15737.4|15736.4|17241
1690574400000|2023-07-28 20:00:00|15744.9|15743.9|15735.7|15733.7|15746.9|15744.9|15729.7|15727.7|6895
1690574700000|2023-07-28 20:05:00|15736.4|15734.4|15743.5|15741.5|15745.2|15743.2|15734.5|15732.5|1853
1690575000000|2023-07-28 20:10:00|15743.4|15741.4|15735.7|15733.7|15743.7|15741.7|15733.4|15731.4|1686
1690575300000|2023-07-28 20:15:00|15735.9|15733.9|15738.7|15736.7|15741|15739|15735.6|15733.6|555
1690575600000|2023-07-28 20:20:00|15739.2|15737.2|15740.5|15738.5|15741.4|15739.4|15738.7|15736.7|457
1690575900000|2023-07-28 20:25:00|15740.6|15738.6|15740.7|15738.7|15741|15739|15736.4|15734.4|579
1690576200000|2023-07-28 20:30:00|15740.6|15738.6|15740|15738|15741.4|15739.4|15738.7|15736.7|514
1690576500000|2023-07-28 20:35:00|15739.9|15737.9|15738|15736|15741.1|15739.1|15737.5|15735.5|683
1690576800000|2023-07-28 20:40:00|15738.2|15736.2|15736|15734|15739.4|15737.4|15735.7|15733.7|281
1690577100000|2023-07-28 20:45:00|15736.5|15734.5|15738|15736|15738.5|15736.5|15734.5|15732.5|450
1690577400000|2023-07-28 20:50:00|15738.1|15736.1|15740|15738|15741.6|15739.6|15737.7|15735.7|322
1690577700000|2023-07-28 20:55:00|15739.7|15737.7|15743.6|15738.6|15743.8|15741.4|15739.1|15737.1|322
1690754400000|2023-07-30 22:00:00|15740.5|15738.5|15752.5|15750.5|15754.6|15752.6|15736.6|15734.6|1267
1690754700000|2023-07-30 22:05:00|15752.4|15750.4|15763.5|15761.5|15763.8|15761.8|15749.6|15747.6|789
1690755000000|2023-07-30 22:10:00|15763.4|15761.4|15772.9|15770.9|15773.1|15771.1|15762.3|15760.3|686
1690755300000|2023-07-30 22:15:00|15772.8|15770.8|15784.9|15782.9|15787.6|15785.6|15770.5|15768.5|1190
1690755600000|2023-07-30 22:20:00|15785|15783|15786.5|15784.5|15791.5|15789.5|15784.1|15782.1|800
1690755900000|2023-07-30 22:25:00|15786.4|15784.4|15789.8|15787.8|15791.5|15789.5|15783.3|15781.3|668
1690756200000|2023-07-30 22:30:00|15789.9|15787.9|15788.1|15786.1|15793.9|15791.9|15786.9|15784.9|469
1690756500000|2023-07-30 22:35:00|15788|15786|15800.9|15798.9|15803|15801|15785.6|15783.6|1052
1690756800000|2023-07-30 22:40:00|15800.8|15798.8|15807.5|15805.5|15816.4|15814.4|15799.4|15797.4|1230
1690757100000|2023-07-30 22:45:00|15807.4|15805.4|15809.6|15807.6|15811.3|15809.3|15806.4|15804.4|329
1690757400000|2023-07-30 22:50:00|15809.5|15807.5|15801.1|15799.1|15810.5|15808.5|15801|15799|446
1690757700000|2023-07-30 22:55:00|15801|15799|15801.6|15799.6|15803.4|15801.4|15798.1|15796.1|468
1690758000000|2023-07-30 23:00:00|15802.1|15800.1|15793.9|15791.9|15802.9|15800.9|15792.1|15790.1|712
1690758300000|2023-07-30 23:05:00|15793.8|15791.8|15794.8|15792.8|15798.3|15796.3|15793.4|15791.4|286
1690758600000|2023-07-30 23:10:00|15793.4|15791.4|15798.3|15796.3|15801.9|15799.9|15793.1|15791.1|315
1690758900000|2023-07-30 23:15:00|15798.1|15796.1|15792.4|15790.4|15798.1|15796.1|15792.4|15790.4|241
1690759200000|2023-07-30 23:20:00|15792.5|15790.5|15798.3|15796.3|15803.1|15801.1|15792.1|15790.1|333
1690759500000|2023-07-30 23:25:00|15797.9|15795.9|15794.8|15792.8|15799.8|15797.8|15792.9|15790.9|181
1690759800000|2023-07-30 23:30:00|15794.9|15792.9|15790.8|15788.8|15804.4|15802.4|15788|15786|615
1690760100000|2023-07-30 23:35:00|15790.9|15788.9|15793.5|15791.5|15795|15793|15790.8|15788.8|252
1690760400000|2023-07-30 23:40:00|15793.4|15791.4|15792.4|15790.4|15794.3|15792.3|15789.8|15787.8|114
1690760700000|2023-07-30 23:45:00|15792.5|15790.5|15790.1|15788.1|15794.3|15792.3|15787.5|15785.5|322
1690761000000|2023-07-30 23:50:00|15790|15788|15789.4|15787.4|15792.8|15790.8|15786.3|15784.3|354
1690761300000|2023-07-30 23:55:00|15789.5|15787.5|15787.3|15785.3|15790.9|15788.9|15783.8|15781.8|519
1690761600000|2023-07-31 00:00:00|15787.1|15785.1|15777|15775|15788.6|15786.6|15776.1|15774.1|1027
1690761900000|2023-07-31 00:05:00|15776.8|15774.8|15774.1|15772.1|15778.8|15776.8|15772.6|15770.6|855
1690762200000|2023-07-31 00:10:00|15774.3|15772.3|15775.6|15773.6|15776.6|15774.6|15772.1|15770.1|592
1690762500000|2023-07-31 00:15:00|15775.8|15773.8|15774|15772|15776.5|15774.5|15772.1|15770.1|561
1690762800000|2023-07-31 00:20:00|15773.9|15771.9|15770.6|15768.6|15774.8|15772.8|15768.8|15766.8|635
1690763100000|2023-07-31 00:25:00|15770.8|15768.8|15764.8|15762.8|15773.5|15771.5|15762.4|15760.4|726
1690763400000|2023-07-31 00:30:00|15764.9|15762.9|15763.4|15761.4|15766.3|15764.3|15759.6|15757.6|839
1690763700000|2023-07-31 00:35:00|15763.5|15761.5|15767.3|15765.3|15767.8|15765.8|15763|15761|435
1690764000000|2023-07-31 00:40:00|15767.4|15765.4|15764.8|15762.8|15768|15766|15761.4|15759.4|398
1690764300000|2023-07-31 00:45:00|15764.9|15762.9|15762.4|15760.4|15769.9|15767.9|15760.5|15758.5|746
1690764600000|2023-07-31 00:50:00|15762.5|15760.5|15754.3|15752.3|15763|15761|15750.3|15748.3|793
1690764900000|2023-07-31 00:55:00|15754.1|15752.1|15754.8|15752.8|15755.5|15753.5|15749.6|15747.6|556
1690765200000|2023-07-31 01:00:00|15754.4|15752.4|15752|15750|15756.4|15754.4|15747.8|15745.8|582
1690765500000|2023-07-31 01:05:00|15751.9|15749.9|15735.1|15733.1|15753.3|15751.3|15734.5|15732.5|1265
1690765800000|2023-07-31 01:10:00|15735.3|15733.3|15732.4|15730.4|15738.6|15736.6|15721.9|15719.9|1500
1690766100000|2023-07-31 01:15:00|15732.6|15730.6|15733.6|15731.6|15735.8|15733.8|15727.5|15725.5|807
1690766400000|2023-07-31 01:20:00|15733.5|15731.5|15739.8|15737.8|15739.8|15737.8|15731.6|15729.6|533
1690766700000|2023-07-31 01:25:00|15739.5|15737.5|15742|15740|15742|15740|15738.5|15736.5|503
1690767000000|2023-07-31 01:30:00|15741.9|15739.9|15747.4|15745.4|15747.9|15745.9|15738.4|15736.4|750
1690767300000|2023-07-31 01:35:00|15747.5|15745.5|15755.6|15753.6|15762.8|15760.8|15747|15745|1423
1690767600000|2023-07-31 01:40:00|15755.8|15753.8|15746.6|15744.6|15761.6|15759.6|15745.6|15743.6|793
1690767900000|2023-07-31 01:45:00|15746.8|15744.8|15732.4|15730.4|15749.5|15747.5|15728.6|15726.6|1020
1690768200000|2023-07-31 01:50:00|15731.8|15729.8|15727.9|15725.9|15738.5|15736.5|15723.5|15721.5|940
1690768500000|2023-07-31 01:55:00|15728|15726|15724.4|15722.4|15731.1|15729.1|15720.9|15718.9|698
1690768800000|2023-07-31 02:00:00|15724.5|15722.5|15731.9|15729.9|15731.9|15729.9|15709.6|15707.6|1402
1690769100000|2023-07-31 02:05:00|15731.8|15729.8|15729.3|15727.3|15732.9|15730.9|15725.9|15723.9|625
1690769400000|2023-07-31 02:10:00|15728.9|15726.9|15713.4|15711.4|15729.5|15727.5|15711.4|15709.4|882
1690769700000|2023-07-31 02:15:00|15713.5|15711.5|15716.8|15714.8|15722.4|15720.4|15713.5|15711.5|489
1690770000000|2023-07-31 02:20:00|15716.6|15714.6|15719.8|15717.8|15722.1|15720.1|15711.1|15709.1|563
1690770300000|2023-07-31 02:25:00|15719.9|15717.9|15714.4|15712.4|15721.1|15719.1|15710.4|15708.4|445
1690770600000|2023-07-31 02:30:00|15714.9|15712.9|15716.1|15714.1|15718.4|15716.4|15711.4|15709.4|392
1690770900000|2023-07-31 02:35:00|15716|15714|15714.6|15712.6|15717|15715|15710.9|15708.9|300
1690771200000|2023-07-31 02:40:00|15714.8|15712.8|15719.4|15717.4|15719.8|15717.8|15713.5|15711.5|341
1690771500000|2023-07-31 02:45:00|15719.3|15717.3|15723.6|15721.6|15727|15725|15718.3|15716.3|652
1690771800000|2023-07-31 02:50:00|15723.8|15721.8|15722.3|15720.3|15724.3|15722.3|15721.5|15719.5|245
1690772100000|2023-07-31 02:55:00|15722.4|15720.4|15718.5|15716.5|15722.8|15720.8|15717.6|15715.6|311
1690772400000|2023-07-31 03:00:00|15718.6|15716.6|15703|15701|15718.8|15716.8|15696.1|15694.1|1272
1690772700000|2023-07-31 03:05:00|15702.9|15700.9|15711.3|15709.3|15712.3|15710.3|15702.6|15700.6|653
1690773000000|2023-07-31 03:10:00|15711.4|15709.4|15714.6|15712.6|15716.8|15714.8|15711.3|15709.3|397
1690773300000|2023-07-31 03:15:00|15714.5|15712.5|15713.9|15711.9|15717|15715|15710.1|15708.1|332
1690773600000|2023-07-31 03:20:00|15714|15712|15714|15712|15717|15715|15709.9|15707.9|282
1690773900000|2023-07-31 03:25:00|15713.4|15711.4|15705.6|15703.6|15715.6|15713.6|15704.9|15702.9|377
1690774200000|2023-07-31 03:30:00|15705.5|15703.5|15704|15702|15710|15708|15700.6|15698.6|476
1690774500000|2023-07-31 03:35:00|15704.1|15702.1|15704.6|15702.6|15708.5|15706.5|15702.6|15700.6|288
1690774800000|2023-07-31 03:40:00|15704.5|15702.5|15700.6|15698.6|15705.1|15703.1|15698.6|15696.6|432
1690775100000|2023-07-31 03:45:00|15700.8|15698.8|15701.6|15699.6|15704.9|15702.9|15698.5|15696.5|266
1690775400000|2023-07-31 03:50:00|15701.8|15699.8|15702.4|15700.4|15706.5|15704.5|15701.4|15699.4|207
1690775700000|2023-07-31 03:55:00|15702.5|15700.5|15707.1|15705.1|15710.1|15708.1|15701.3|15699.3|479
1690776000000|2023-07-31 04:00:00|15707|15705|15706.4|15704.4|15707.9|15705.9|15691.5|15689.5|897
1690776300000|2023-07-31 04:05:00|15706.3|15704.3|15702.9|15700.9|15706.6|15704.6|15700.8|15698.8|206
1690776600000|2023-07-31 04:10:00|15703|15701|15705.3|15703.3|15705.6|15703.6|15699.1|15697.1|306
1690776900000|2023-07-31 04:15:00|15705.1|15703.1|15705|15703|15706.3|15704.3|15702.8|15700.8|186
1690777200000|2023-07-31 04:20:00|15705.1|15703.1|15709.9|15707.9|15711.8|15709.8|15705.1|15703.1|442
1690777500000|2023-07-31 04:25:00|15709.8|15707.8|15704.1|15702.1|15709.8|15707.8|15702.4|15700.4|365
1690777800000|2023-07-31 04:30:00|15704.4|15702.4|15702.4|15700.4|15705.6|15703.6|15700.6|15698.6|228
1690778100000|2023-07-31 04:35:00|15702.5|15700.5|15695.5|15693.5|15703.3|15701.3|15695.3|15693.3|231
1690778400000|2023-07-31 04:40:00|15695.4|15693.4|15701.3|15699.3|15704.1|15702.1|15695.4|15693.4|275
1690778700000|2023-07-31 04:45:00|15701.9|15699.9|15705.9|15703.9|15707.1|15705.1|15700.8|15698.8|303
1690779000000|2023-07-31 04:50:00|15706.1|15704.1|15707.1|15705.1|15710.1|15708.1|15705.8|15703.8|329
1690779300000|2023-07-31 04:55:00|15707|15705|15704.9|15702.9|15709.6|15707.6|15704.4|15702.4|136
1690779600000|2023-07-31 05:00:00|15704.6|15702.6|15703|15701|15706.1|15704.1|15699.6|15697.6|363
1690779900000|2023-07-31 05:05:00|15702.9|15700.9|15702.5|15700.5|15710|15708|15697.3|15695.3|487
1690780200000|2023-07-31 05:10:00|15702.6|15700.6|15709.4|15707.4|15712.5|15710.5|15702.6|15700.6|531
1690780500000|2023-07-31 05:15:00|15709.5|15707.5|15714.5|15712.5|15714.8|15712.8|15706.8|15704.8|281
1690780800000|2023-07-31 05:20:00|15715|15713|15714.4|15712.4|15716.5|15714.5|15710.4|15708.4|328
1690781100000|2023-07-31 05:25:00|15714.3|15712.3|15713.1|15711.1|15717.9|15715.9|15712.9|15710.9|336
1690781400000|2023-07-31 05:30:00|15713.3|15711.3|15722.4|15720.4|15723.4|15721.4|15712.3|15710.3|427
1690781700000|2023-07-31 05:35:00|15722.3|15720.3|15722.4|15720.4|15727.8|15725.8|15722|15720|778
1690782000000|2023-07-31 05:40:00|15723|15721|15721.3|15719.3|15725.4|15723.4|15720.6|15718.6|369
1690782300000|2023-07-31 05:45:00|15721|15719|15723.4|15721.4|15724.1|15722.1|15720.5|15718.5|124
1690782600000|2023-07-31 05:50:00|15723.5|15721.5|15726.9|15724.9|15729|15727|15723.4|15721.4|368
1690782900000|2023-07-31 05:55:00|15726.6|15724.6|15722.1|15720.1|15727.5|15725.5|15721.5|15719.5|235
1690783200000|2023-07-31 06:00:00|15722.9|15720.9|15720.9|15718.9|15728.6|15726.6|15714.9|15712.9|714
1690783500000|2023-07-31 06:05:00|15720.8|15718.8|15729.9|15727.9|15730.3|15728.3|15719.5|15717.5|350
1690783800000|2023-07-31 06:10:00|15730.1|15728.1|15739|15737|15740|15738|15727.3|15725.3|856
1690784100000|2023-07-31 06:15:00|15739.4|15737.4|15743.1|15741.1|15743.8|15741.8|15737.3|15735.3|634
1690784400000|2023-07-31 06:20:00|15743.3|15741.3|15737.6|15735.6|15743.8|15741.8|15737.5|15735.5|322
1690784700000|2023-07-31 06:25:00|15737.8|15735.8|15741.5|15739.5|15743.5|15741.5|15737.6|15735.6|277
1690785000000|2023-07-31 06:30:00|15741.4|15739.4|15738.9|15736.9|15743.6|15741.6|15738.8|15736.8|237
1690785300000|2023-07-31 06:35:00|15739.5|15737.5|15741.6|15739.6|15743.3|15741.3|15738.9|15736.9|222
1690785600000|2023-07-31 06:40:00|15741.5|15739.5|15741|15739|15743.4|15741.4|15739.9|15737.9|132
1690785900000|2023-07-31 06:45:00|15741.1|15739.1|15738.6|15736.6|15741.1|15739.1|15732.5|15730.5|394
1690786200000|2023-07-31 06:50:00|15738.8|15736.8|15732.8|15730.8|15741.4|15739.4|15731.5|15729.5|284
1690786500000|2023-07-31 06:55:00|15732.6|15730.6|15724.6|15722.6|15732.6|15730.6|15720.9|15718.9|577
1690786800000|2023-07-31 07:00:00|15724.5|15722.5|15725.9|15723.9|15727.8|15725.8|15711.8|15709.8|1043
1690787100000|2023-07-31 07:05:00|15726|15724|15717.6|15715.6|15727.6|15725.6|15715.6|15713.6|655
1690787400000|2023-07-31 07:10:00|15717.8|15715.8|15722.4|15720.4|15724.4|15722.4|15715.6|15713.6|453
1690787700000|2023-07-31 07:15:00|15722.5|15720.5|15732.4|15730.4|15734.6|15732.6|15722.4|15720.4|771
1690788000000|2023-07-31 07:20:00|15732.5|15730.5|15733|15731|15736.5|15734.5|15727.4|15725.4|337
1690788300000|2023-07-31 07:25:00|15732.9|15730.9|15733.5|15731.5|15736.3|15734.3|15729.3|15727.3|342
1690788600000|2023-07-31 07:30:00|15733.9|15731.9|15735.1|15733.1|15737|15735|15732.1|15730.1|478
1690788900000|2023-07-31 07:35:00|15735.3|15733.3|15718.8|15716.8|15735.3|15733.3|15718.8|15716.8|589
1690789200000|2023-07-31 07:40:00|15718.9|15716.9|15719|15717|15719.9|15717.9|15714.3|15712.3|408
1690789500000|2023-07-31 07:45:00|15718.9|15716.9|15713.9|15711.9|15723.5|15721.5|15707.3|15705.3|872
1690789800000|2023-07-31 07:50:00|15714|15712|15721.9|15719.9|15722.8|15720.8|15711.8|15709.8|411
1690790100000|2023-07-31 07:55:00|15722|15720|15721.4|15719.4|15725.9|15723.9|15719.6|15717.6|248
1690790400000|2023-07-31 08:00:00|15721.5|15719.5|15729.1|15727.1|15730.5|15728.5|15721.1|15719.1|798
1690790700000|2023-07-31 08:05:00|15729.5|15727.5|15742.1|15740.1|15742.4|15740.4|15729.5|15727.5|991
1690791000000|2023-07-31 08:10:00|15742.4|15740.4|15733.4|15731.4|15742.9|15740.9|15731.4|15729.4|543
1690791300000|2023-07-31 08:15:00|15733.3|15731.3|15735.4|15733.4|15740.5|15738.5|15730.6|15728.6|517
1690791600000|2023-07-31 08:20:00|15735.5|15733.5|15737.4|15735.4|15739.4|15737.4|15731.8|15729.8|340
1690791900000|2023-07-31 08:25:00|15737.5|15735.5|15737.5|15735.5|15741.3|15739.3|15731.4|15729.4|477
1690792200000|2023-07-31 08:30:00|15737.3|15735.3|15746.8|15744.8|15747.1|15745.1|15737.3|15735.3|443
1690792500000|2023-07-31 08:35:00|15746.6|15744.6|15742.5|15740.5|15746.8|15744.8|15740.9|15738.9|342
1690792800000|2023-07-31 08:40:00|15742.6|15740.6|15743.1|15741.1|15747.6|15745.6|15741.5|15739.5|437
1690793100000|2023-07-31 08:45:00|15743|15741|15746.6|15744.6|15748|15746|15739|15737|543
1690793400000|2023-07-31 08:50:00|15746.5|15744.5|15754.8|15752.8|15756.8|15754.8|15745.8|15743.8|814
1690793700000|2023-07-31 08:55:00|15754.6|15752.6|15756.4|15754.4|15759.3|15757.3|15752.3|15750.3|571
1690794000000|2023-07-31 09:00:00|15755.6|15753.6|15756.6|15754.6|15759.3|15757.3|15753.9|15751.9|326
1690794300000|2023-07-31 09:05:00|15756.8|15754.8|15758.5|15756.5|15763.3|15761.3|15755.3|15753.3|576
1690794600000|2023-07-31 09:10:00|15758.6|15756.6|15752.5|15750.5|15759.1|15757.1|15750.6|15748.6|633
1690794900000|2023-07-31 09:15:00|15752.6|15750.6|15751.9|15749.9|15755.3|15753.3|15749.5|15747.5|412
1690795200000|2023-07-31 09:20:00|15751.8|15749.8|15750.1|15748.1|15753.9|15751.9|15748.6|15746.6|248
1690795500000|2023-07-31 09:25:00|15750.3|15748.3|15749.4|15747.4|15752.4|15750.4|15748.9|15746.9|171
1690795800000|2023-07-31 09:30:00|15749.3|15747.3|15739.1|15737.1|15750|15748|15735.8|15733.8|678
1690796100000|2023-07-31 09:35:00|15739.3|15737.3|15745|15743|15749.8|15747.8|15738.5|15736.5|513
1690796400000|2023-07-31 09:40:00|15745.4|15743.4|15737|15735|15746|15744|15736.4|15734.4|414
1690796700000|2023-07-31 09:45:00|15737.1|15735.1|15739.9|15737.9|15742|15740|15733.4|15731.4|517
1690797000000|2023-07-31 09:50:00|15740|15738|15743|15741|15743.6|15741.6|15737.4|15735.4|311
1690797300000|2023-07-31 09:55:00|15743.4|15741.4|15739.1|15737.1|15743.8|15741.8|15735.1|15733.1|366
1690797600000|2023-07-31 10:00:00|15739.3|15737.3|15736.5|15734.5|15740|15738|15733.8|15731.8|331
1690797900000|2023-07-31 10:05:00|15736.6|15734.6|15741|15739|15741.6|15739.6|15733.8|15731.8|302
1690798200000|2023-07-31 10:10:00|15740.4|15738.4|15738|15736|15740.9|15738.9|15737.4|15735.4|173
1690798500000|2023-07-31 10:15:00|15737.9|15735.9|15742.8|15740.8|15742.9|15740.9|15733.5|15731.5|321
1690798800000|2023-07-31 10:20:00|15742.9|15740.9|15745.4|15743.4|15748.8|15746.8|15741.3|15739.3|619
1690799100000|2023-07-31 10:25:00|15745.3|15743.3|15746|15744|15750.8|15748.8|15745.3|15743.3|348
1690799400000|2023-07-31 10:30:00|15746.9|15744.9|15746.6|15744.6|15749.8|15747.8|15744|15742|317
1690799700000|2023-07-31 10:35:00|15746.8|15744.8|15741.9|15739.9|15746.9|15744.9|15738.6|15736.6|447
1690800000000|2023-07-31 10:40:00|15742|15740|15744|15742|15745.1|15743.1|15741|15739|212
1690800300000|2023-07-31 10:45:00|15743.8|15741.8|15741.9|15739.9|15745.6|15743.6|15739.3|15737.3|277
1690800600000|2023-07-31 10:50:00|15742|15740|15746.3|15744.3|15746.5|15744.5|15741.1|15739.1|248
1690800900000|2023-07-31 10:55:00|15746.1|15744.1|15750.9|15748.9|15751.6|15749.6|15743.9|15741.9|332
1690801200000|2023-07-31 11:00:00|15750.8|15748.8|15755.6|15753.6|15757.3|15755.3|15748.9|15746.9|578
1690801500000|2023-07-31 11:05:00|15755.5|15753.5|15757.6|15755.6|15759.8|15757.8|15754.9|15752.9|566
1690801800000|2023-07-31 11:10:00|15757.8|15755.8|15760|15758|15764.8|15762.8|15757.6|15755.6|724
1690802100000|2023-07-31 11:15:00|15759.9|15757.9|15756.9|15754.9|15761.9|15759.9|15754.5|15752.5|411
1690802400000|2023-07-31 11:20:00|15756.3|15754.3|15756.9|15754.9|15757.6|15755.6|15750.5|15748.5|460
1690802700000|2023-07-31 11:25:00|15757|15755|15761.9|15759.9|15762|15760|15754|15752|386
1690803000000|2023-07-31 11:30:00|15761.8|15759.8|15757.3|15755.3|15762.9|15760.9|15754.3|15752.3|519
1690803300000|2023-07-31 11:35:00|15757.4|15755.4|15759.4|15757.4|15760.3|15758.3|15752.5|15750.5|591
1690803600000|2023-07-31 11:40:00|15759.6|15757.6|15760.1|15758.1|15761|15759|15756.4|15754.4|316
1690803900000|2023-07-31 11:45:00|15760|15758|15765.3|15763.3|15766.8|15764.8|15757.5|15755.5|785
1690804200000|2023-07-31 11:50:00|15765.1|15763.1|15767.5|15765.5|15768|15766|15761.5|15759.5|455
1690804500000|2023-07-31 11:55:00|15767.4|15765.4|15772.9|15770.9|15773.8|15771.8|15766.3|15764.3|902
1690804800000|2023-07-31 12:00:00|15772.8|15770.8|15777.3|15775.3|15778.3|15776.3|15772|15770|976
1690805100000|2023-07-31 12:05:00|15777|15775|15771|15769|15778|15776|15770.5|15768.5|695
1690805400000|2023-07-31 12:10:00|15770.8|15768.8|15775.5|15773.5|15775.8|15773.8|15769.4|15767.4|612
1690805700000|2023-07-31 12:15:00|15775.6|15773.6|15770|15768|15776.8|15774.8|15769.1|15767.1|671
1690806000000|2023-07-31 12:20:00|15769.9|15767.9|15765.8|15763.8|15770|15768|15763.4|15761.4|820
1690806300000|2023-07-31 12:25:00|15766.1|15764.1|15774.3|15772.3|15774.8|15772.8|15765|15763|695
1690806600000|2023-07-31 12:30:00|15774.5|15772.5|15779.5|15777.5|15780.9|15778.9|15768.5|15766.5|1506
1690806900000|2023-07-31 12:35:00|15779.4|15777.4|15781|15779|15784.4|15782.4|15777.3|15775.3|1084
1690807200000|2023-07-31 12:40:00|15780.9|15778.9|15787.5|15785.5|15788|15786|15780.9|15778.9|1230
1690807500000|2023-07-31 12:45:00|15787.4|15785.4|15792.4|15790.4|15795|15793|15786.1|15784.1|1160
1690807800000|2023-07-31 12:50:00|15792.3|15790.3|15794.5|15792.5|15794.6|15792.6|15788.6|15786.6|1515
1690808100000|2023-07-31 12:55:00|15794.4|15792.4|15785.8|15783.8|15795.3|15793.3|15785.4|15783.4|1125
1690808400000|2023-07-31 13:00:00|15786|15784|15781|15779|15787.4|15785.4|15777.1|15775.1|1471
1690808700000|2023-07-31 13:05:00|15780.9|15778.9|15772.3|15770.3|15781.5|15779.5|15772.3|15770.3|1324
1690809000000|2023-07-31 13:10:00|15772|15770|15768.3|15766.3|15775.3|15773.3|15766.1|15764.1|1142
1690809300000|2023-07-31 13:15:00|15768.4|15766.4|15758.5|15756.5|15769.9|15767.9|15757.9|15755.9|2042
1690809600000|2023-07-31 13:20:00|15758.3|15756.3|15763.6|15761.6|15765|15763|15756|15754|1753
1690809900000|2023-07-31 13:25:00|15764.8|15762.8|15760.3|15758.3|15769.3|15767.3|15756.3|15754.3|3751
1690810200000|2023-07-31 13:30:00|15759.8|15758.8|15751.8|15750.8|15792|15791|15746.9|15745.9|21406
1690810500000|2023-07-31 13:35:00|15751.1|15750.1|15779.1|15778.1|15786.4|15785.4|15748.2|15747.2|13830
1690810800000|2023-07-31 13:40:00|15779.2|15778.2|15788.1|15787.1|15799.6|15798.6|15770.2|15769.2|10072
1690811100000|2023-07-31 13:45:00|15787.9|15786.9|15770.2|15769.2|15808.2|15807.2|15766.9|15765.9|13051
1690811400000|2023-07-31 13:50:00|15770.3|15769.3|15752.6|15751.6|15781.1|15780.1|15750.5|15749.5|9878
1690811700000|2023-07-31 13:55:00|15752.3|15751.3|15729.6|15728.6|15754.1|15753.1|15707.8|15706.8|18611
1690812000000|2023-07-31 14:00:00|15730|15729|15725.6|15724.6|15730.3|15729.3|15709.3|15708.3|8268
1690812300000|2023-07-31 14:05:00|15725.3|15724.3|15753.6|15752.6|15754.2|15753.2|15725|15724|9500
1690812600000|2023-07-31 14:10:00|15753.7|15752.7|15761.7|15760.7|15762.3|15761.3|15743.2|15742.2|6561
1690812900000|2023-07-31 14:15:00|15761.8|15760.8|15749.2|15748.2|15766.5|15765.5|15745.3|15744.3|6178
1690813200000|2023-07-31 14:20:00|15748.8|15747.8|15756.9|15755.9|15762.2|15761.2|15746.9|15745.9|5088
1690813500000|2023-07-31 14:25:00|15756.8|15755.8|15762.2|15761.2|15764.4|15763.4|15750.4|15749.4|4054
1690813800000|2023-07-31 14:30:00|15762.1|15761.1|15739.4|15738.4|15770.4|15769.4|15734.3|15733.3|9361
1690814100000|2023-07-31 14:35:00|15739.6|15738.6|15753.4|15752.4|15756.9|15755.9|15729.7|15728.7|6359
1690814400000|2023-07-31 14:40:00|15753.6|15752.6|15749.7|15748.7|15759.3|15758.3|15743.2|15742.2|5097
1690814700000|2023-07-31 14:45:00|15749.8|15748.8|15765.7|15764.7|15766.4|15765.4|15738.6|15737.6|6157
1690815000000|2023-07-31 14:50:00|15764.9|15763.9|15765.4|15764.4|15771.3|15770.3|15762.4|15761.4|5315
1690815300000|2023-07-31 14:55:00|15765.6|15764.6|15762.2|15761.2|15775.3|15774.3|15759.9|15758.9|3986
1690815600000|2023-07-31 15:00:00|15761.9|15760.9|15775.7|15774.7|15780.1|15779.1|15760.1|15759.1|3961
1690815900000|2023-07-31 15:05:00|15775.8|15774.8|15774.2|15773.2|15780.3|15779.3|15769.3|15768.3|3446
1690816200000|2023-07-31 15:10:00|15774.4|15773.4|15773.4|15772.4|15781.1|15780.1|15768.2|15767.2|3631
1690816500000|2023-07-31 15:15:00|15773.6|15772.6|15767.6|15766.6|15775.1|15774.1|15758.2|15757.2|4684
1690816800000|2023-07-31 15:20:00|15767.4|15766.4|15755.4|15754.4|15769.9|15768.9|15754.4|15753.4|3651
1690817100000|2023-07-31 15:25:00|15755.3|15754.3|15753.7|15752.7|15756.2|15755.2|15743.2|15742.2|4471
1690817400000|2023-07-31 15:30:00|15754.2|15753.2|15737.9|15736.9|15758.6|15757.6|15722.6|15721.6|8438
1690817700000|2023-07-31 15:35:00|15737.4|15736.4|15748.2|15747.2|15752.7|15751.7|15735.4|15734.4|4413
1690818000000|2023-07-31 15:40:00|15747.8|15746.8|15750.7|15749.7|15754.6|15753.6|15743.6|15742.6|3891
1690818300000|2023-07-31 15:45:00|15750.8|15749.8|15759.6|15758.6|15763.6|15762.6|15744.8|15743.8|3537
1690818600000|2023-07-31 15:50:00|15759.7|15758.7|15731.1|15730.1|15760.6|15759.6|15729.3|15728.3|5745
1690818900000|2023-07-31 15:55:00|15731|15730|15746.1|15745.1|15750.7|15749.7|15731|15730|3993
1690819200000|2023-07-31 16:00:00|15746.3|15745.3|15753.7|15752.7|15757.7|15756.7|15745.2|15744.2|3436
1690819500000|2023-07-31 16:05:00|15753.3|15752.3|15750.6|15749.6|15756.3|15755.3|15744|15743|2638
1690819800000|2023-07-31 16:10:00|15750.7|15749.7|15741.6|15740.6|15752.7|15751.7|15741|15740|2601
1690820100000|2023-07-31 16:15:00|15741.5|15740.5|15754.8|15753.8|15757.8|15756.8|15733.8|15732.8|3383
1690820400000|2023-07-31 16:20:00|15755|15754|15753|15752|15759|15758|15747.3|15746.3|2923
1690820700000|2023-07-31 16:25:00|15753.1|15752.1|15760.7|15759.7|15762.6|15761.6|15751.3|15750.3|2519
1690821000000|2023-07-31 16:30:00|15760.2|15759.2|15751.6|15750.6|15763.7|15762.7|15746.7|15745.7|3002
1690821300000|2023-07-31 16:35:00|15751.8|15750.8|15753.3|15752.3|15757.2|15756.2|15742.1|15741.1|2467
1690821600000|2023-07-31 16:40:00|15753.5|15752.5|15745.8|15744.8|15753.5|15752.5|15739.7|15738.7|2665
1690821900000|2023-07-31 16:45:00|15745.7|15744.7|15745.8|15744.8|15746.6|15745.6|15736.8|15735.8|2358
1690822200000|2023-07-31 16:50:00|15746|15745|15739.6|15738.6|15746.6|15745.6|15731.3|15730.3|2883
1690822500000|2023-07-31 16:55:00|15739.8|15738.8|15728.3|15727.3|15739.8|15738.8|15725.3|15724.3|3247
1690822800000|2023-07-31 17:00:00|15728.6|15727.6|15722.1|15721.1|15731.9|15730.9|15710.6|15709.6|5513
1690823100000|2023-07-31 17:05:00|15721.8|15720.8|15744.8|15743.8|15745.3|15744.3|15719.3|15718.3|4519
1690823400000|2023-07-31 17:10:00|15744.7|15743.7|15740.1|15739.1|15748.2|15747.2|15738.7|15737.7|2812
1690823700000|2023-07-31 17:15:00|15739.6|15738.6|15719.4|15718.4|15741.1|15740.1|15718.2|15717.2|3810
1690824000000|2023-07-31 17:20:00|15719.3|15718.3|15729.8|15728.8|15735.2|15734.2|15717.2|15716.2|3274
1690824300000|2023-07-31 17:25:00|15728.8|15727.8|15729.2|15728.2|15740.8|15739.8|15723.8|15722.8|2564
1690824600000|2023-07-31 17:30:00|15729.3|15728.3|15740.3|15739.3|15741.8|15740.8|15728.3|15727.3|2030
1690824900000|2023-07-31 17:35:00|15740.6|15739.6|15757.3|15756.3|15757.6|15756.6|15739.1|15738.1|3350
1690825200000|2023-07-31 17:40:00|15757.1|15756.1|15752.1|15751.1|15757.9|15756.9|15745.3|15744.3|3060
1690825500000|2023-07-31 17:45:00|15752.3|15751.3|15747.1|15746.1|15753.6|15752.6|15738.9|15737.9|3215
1690825800000|2023-07-31 17:50:00|15746.8|15745.8|15733.8|15732.8|15747.3|15746.3|15732.8|15731.8|2882
1690826100000|2023-07-31 17:55:00|15733.6|15732.6|15740.3|15739.3|15741.8|15740.8|15732.4|15731.4|1742
1690826400000|2023-07-31 18:00:00|15741.1|15740.1|15747.1|15746.1|15752.2|15751.2|15737.7|15736.7|3476
1690826700000|2023-07-31 18:05:00|15746.8|15745.8|15737.8|15736.8|15748.4|15747.4|15735.3|15734.3|2902
1690827000000|2023-07-31 18:10:00|15737.7|15736.7|15737.4|15736.4|15743.7|15742.7|15732.6|15731.6|2310
1690827300000|2023-07-31 18:15:00|15737.3|15736.3|15740.6|15739.6|15744.6|15743.6|15736.1|15735.1|1693
1690827600000|2023-07-31 18:20:00|15740.7|15739.7|15731.2|15730.2|15743.5|15742.5|15727.1|15726.1|3183
1690827900000|2023-07-31 18:25:00|15730.5|15729.5|15730.5|15729.5|15737.8|15736.8|15722.5|15721.5|3239
1690828200000|2023-07-31 18:30:00|15730.8|15729.8|15734.7|15733.7|15735.2|15734.2|15724.6|15723.6|2467
1690828500000|2023-07-31 18:35:00|15734.5|15733.5|15728.7|15727.7|15739.3|15738.3|15722|15721|3120
1690828800000|2023-07-31 18:40:00|15728.8|15727.8|15734.8|15733.8|15736.8|15735.8|15726.2|15725.2|2027
1690829100000|2023-07-31 18:45:00|15735|15734|15741.5|15740.5|15741.8|15740.8|15727.8|15726.8|2703
1690829400000|2023-07-31 18:50:00|15741.6|15740.6|15746.7|15745.7|15752.8|15751.8|15739.6|15738.6|4729
1690829700000|2023-07-31 18:55:00|15746.2|15745.2|15752.3|15751.3|15759.8|15758.8|15746.2|15745.2|3643
1690830000000|2023-07-31 19:00:00|15752.7|15751.7|15735.6|15734.6|15754.5|15753.5|15733.1|15732.1|4659
1690830300000|2023-07-31 19:05:00|15735.5|15734.5|15729.7|15728.7|15738|15737|15729.1|15728.1|2719
1690830600000|2023-07-31 19:10:00|15729.8|15728.8|15731.2|15730.2|15734.3|15733.3|15724.6|15723.6|3907
1690830900000|2023-07-31 19:15:00|15731.1|15730.1|15736|15735|15737|15736|15726.6|15725.6|3145
1690831200000|2023-07-31 19:20:00|15735.8|15734.8|15727|15726|15739.2|15738.2|15726.7|15725.7|3245
1690831500000|2023-07-31 19:25:00|15727.2|15726.2|15730.5|15729.5|15735|15734|15722.6|15721.6|3091
1690831800000|2023-07-31 19:30:00|15731.2|15730.2|15720.5|15719.5|15735.6|15734.6|15716.8|15715.8|4672
1690832100000|2023-07-31 19:35:00|15720.3|15719.3|15713|15712|15724.3|15723.3|15711|15710|4706
1690832400000|2023-07-31 19:40:00|15713.4|15712.4|15719.9|15718.9|15723.9|15722.9|15712.9|15711.9|3819
1690832700000|2023-07-31 19:45:00|15720.8|15719.8|15707.9|15706.9|15723.1|15722.1|15702.4|15701.4|5705
1690833000000|2023-07-31 19:50:00|15707.8|15706.8|15731.9|15730.9|15735.2|15734.2|15705.6|15704.6|8025
1690833300000|2023-07-31 19:55:00|15732.1|15731.1|15763.4|15762.4|15764.6|15763.6|15724.6|15723.6|19111
1690833600000|2023-07-31 20:00:00|15763.2|15762.2|15771.7|15769.7|15773.1|15771.1|15758.7|15756.7|7042
1690833900000|2023-07-31 20:05:00|15771.6|15769.6|15770|15768|15771.7|15769.7|15767.5|15765.5|1954
1690834200000|2023-07-31 20:10:00|15770.4|15768.4|15772.7|15770.7|15774.5|15772.5|15769.7|15767.7|1478
1690834500000|2023-07-31 20:15:00|15772.6|15770.6|15776.7|15774.7|15778.4|15776.4|15770.7|15768.7|992
1690834800000|2023-07-31 20:20:00|15776.6|15774.6|15772.5|15770.5|15777.2|15775.2|15772.2|15770.2|608
1690835100000|2023-07-31 20:25:00|15772.2|15770.2|15770.6|15768.6|15772.9|15770.9|15770.5|15768.5|587
1690835400000|2023-07-31 20:30:00|15771|15769|15771.2|15769.2|15773|15771|15770|15768|411
1690835700000|2023-07-31 20:35:00|15771.1|15769.1|15771.7|15769.7|15772.5|15770.5|15770.6|15768.6|172
1690836000000|2023-07-31 20:40:00|15771.9|15769.9|15771.7|15769.7|15772.9|15770.9|15770|15768|408
1690836300000|2023-07-31 20:45:00|15771.6|15769.6|15773.1|15771.1|15773.4|15771.4|15770.6|15768.6|420
1690836600000|2023-07-31 20:50:00|15773|15771|15770.6|15768.6|15773.7|15771.7|15770.1|15768.1|297
1690836900000|2023-07-31 20:55:00|15770.5|15768.5|15771.9|15766.9|15772.5|15770.5|15769.7|15766.9|276
1690837200000|2023-07-31 21:00:00|15771.7|15766.7|15769.8|15764.8|15772.6|15767.6|15769.8|15764.8|0
1690837500000|2023-07-31 21:05:00|15770|15765|15769.8|15764.8|15770.1|15765.1|15768.3|15763.3|0
1690837800000|2023-07-31 21:10:00|15769.6|15764.6|15770.1|15765.1|15770.3|15765.3|15769.6|15764.6|0
1690838100000|2023-07-31 21:15:00|15770|15765|15770.5|15765.5|15770.5|15765.5|15769|15764|0
1690838400000|2023-07-31 21:20:00|15770.4|15765.4|15770.2|15765.2|15770.6|15765.6|15769|15764|0
1690838700000|2023-07-31 21:25:00|15769.4|15764.4|15770.5|15765.5|15771.1|15766.1|15768.9|15763.9|0
1690839000000|2023-07-31 21:30:00|15770.4|15765.4|15770.1|15765.1|15770.5|15765.5|15770|15765|0
1690839300000|2023-07-31 21:35:00|15770|15765|15769.9|15764.9|15770.4|15765.4|15769.9|15764.9|0
1690839600000|2023-07-31 21:40:00|15770.1|15765.1|15770.2|15765.2|15770.3|15765.3|15769.9|15764.9|0
1690839900000|2023-07-31 21:45:00|15770.3|15765.3|15770.3|15765.3|15770.3|15765.3|15770.2|15765.2|0
1690840200000|2023-07-31 21:50:00|15770.2|15765.2|15770.7|15765.7|15770.9|15765.9|15770.2|15765.2|0
1690840500000|2023-07-31 21:55:00|15770.9|15765.9|15773.5|15768.5|15773.6|15768.6|15770.9|15765.9|0
1690840800000|2023-07-31 22:00:00|15773.6|15771.6|15779.7|15777.7|15780.2|15778.2|15771.1|15769.1|467
1690841100000|2023-07-31 22:05:00|15779.6|15777.6|15779.1|15777.1|15780.6|15778.6|15776.7|15774.7|277
1690841400000|2023-07-31 22:10:00|15778.9|15776.9|15779.1|15777.1|15781.7|15779.7|15776.7|15774.7|187
1690841700000|2023-07-31 22:15:00|15779.2|15777.2|15777.6|15775.6|15779.6|15777.6|15776.8|15774.8|123
1690842000000|2023-07-31 22:20:00|15777.3|15775.3|15776.4|15774.4|15777.6|15775.6|15773.1|15771.1|250
1690842300000|2023-07-31 22:25:00|15776.8|15774.8|15770.1|15768.1|15777.2|15775.2|15769.6|15767.6|291
1690842600000|2023-07-31 22:30:00|15769.9|15767.9|15766.1|15764.1|15770.6|15768.6|15763.9|15761.9|381
1690842900000|2023-07-31 22:35:00|15765.8|15763.8|15767.7|15765.7|15769.1|15767.1|15764.9|15762.9|177
1690843200000|2023-07-31 22:40:00|15767.6|15765.6|15766.4|15764.4|15768.8|15766.8|15765.2|15763.2|78
1690843500000|2023-07-31 22:45:00|15766.2|15764.2|15769.1|15767.1|15769.2|15767.2|15765.8|15763.8|72
1690843800000|2023-07-31 22:50:00|15768.9|15766.9|15762.9|15760.9|15769.1|15767.1|15762.6|15760.6|122
1690844100000|2023-07-31 22:55:00|15763.1|15761.1|15765.2|15763.2|15765.3|15763.3|15762.6|15760.6|85
1690844400000|2023-07-31 23:00:00|15765.3|15763.3|15765.7|15763.7|15766.7|15764.7|15763.7|15761.7|96
1690844700000|2023-07-31 23:05:00|15765.6|15763.6|15759.6|15757.6|15765.9|15763.9|15759.4|15757.4|240
1690845000000|2023-07-31 23:10:00|15759.8|15757.8|15759.8|15757.8|15763.1|15761.1|15759.2|15757.2|241
1690845300000|2023-07-31 23:15:00|15759.9|15757.9|15760.4|15758.4|15762.2|15760.2|15759.3|15757.3|116
1690845600000|2023-07-31 23:20:00|15760.6|15758.6|15760.7|15758.7|15761.3|15759.3|15759.9|15757.9|43
1690845900000|2023-07-31 23:25:00|15760.8|15758.8|15756.6|15754.6|15760.9|15758.9|15756.6|15754.6|161
1690846200000|2023-07-31 23:30:00|15756.7|15754.7|15759.1|15757.1|15759.1|15757.1|15756.6|15754.6|123
1690846500000|2023-07-31 23:35:00|15759.2|15757.2|15762.1|15760.1|15765.2|15763.2|15759.1|15757.1|301
1690846800000|2023-07-31 23:40:00|15761.9|15759.9|15761.3|15759.3|15763.2|15761.2|15760.3|15758.3|118
1690847100000|2023-07-31 23:45:00|15761.2|15759.2|15764.8|15762.8|15764.8|15762.8|15760.8|15758.8|275
1690847400000|2023-07-31 23:50:00|15764.7|15762.7|15763.9|15761.9|15765.7|15763.7|15762.9|15760.9|148
1690847700000|2023-07-31 23:55:00|15764.1|15762.1|15764.4|15762.4|15764.7|15762.7|15762.8|15760.8|73
1690848000000|2023-08-01 00:00:00|15764.6|15762.6|15769.6|15767.6|15770.6|15768.6|15760.6|15758.6|518
1690848300000|2023-08-01 00:05:00|15769.4|15767.4|15765.6|15763.6|15770.7|15768.7|15765.6|15763.6|249
1690848600000|2023-08-01 00:10:00|15765.7|15763.7|15767.8|15765.8|15769.1|15767.1|15765.2|15763.2|195
1690848900000|2023-08-01 00:15:00|15767.7|15765.7|15770.3|15768.3|15772.7|15770.7|15766.3|15764.3|328
1690849200000|2023-08-01 00:20:00|15770.6|15768.6|15772.8|15770.8|15774.1|15772.1|15769.7|15767.7|321
1690849500000|2023-08-01 00:25:00|15772.7|15770.7|15766.8|15764.8|15772.8|15770.8|15766.4|15764.4|266
1690849800000|2023-08-01 00:30:00|15766.7|15764.7|15763.8|15761.8|15767.1|15765.1|15763.8|15761.8|244
1690850100000|2023-08-01 00:35:00|15763.9|15761.9|15760.4|15758.4|15765.2|15763.2|15759.6|15757.6|333
1690850400000|2023-08-01 00:40:00|15760.6|15758.6|15761.6|15759.6|15762.3|15760.3|15760.2|15758.2|185
1690850700000|2023-08-01 00:45:00|15761.7|15759.7|15770.6|15768.6|15771.1|15769.1|15761.6|15759.6|342
1690851000000|2023-08-01 00:50:00|15770.3|15768.3|15777.3|15775.3|15779.1|15777.1|15769.9|15767.9|529
1690851300000|2023-08-01 00:55:00|15777.2|15775.2|15778.9|15776.9|15778.9|15776.9|15774.6|15772.6|301
1690851600000|2023-08-01 01:00:00|15778.8|15776.8|15777.7|15775.7|15778.8|15776.8|15775.2|15773.2|216
1690851900000|2023-08-01 01:05:00|15777.8|15775.8|15777.1|15775.1|15778.8|15776.8|15773.8|15771.8|229
1690852200000|2023-08-01 01:10:00|15776.9|15774.9|15776.2|15774.2|15776.9|15774.9|15773.4|15771.4|217
1690852500000|2023-08-01 01:15:00|15776.1|15774.1|15783.1|15781.1|15783.3|15781.3|15775.3|15773.3|419
1690852800000|2023-08-01 01:20:00|15782.6|15780.6|15779.2|15777.2|15783.3|15781.3|15778.3|15776.3|361
1690853100000|2023-08-01 01:25:00|15779.1|15777.1|15780.7|15778.7|15782.3|15780.3|15776.2|15774.2|249
1690853400000|2023-08-01 01:30:00|15780.6|15778.6|15780.4|15778.4|15783.8|15781.8|15777.3|15775.3|380
1690853700000|2023-08-01 01:35:00|15780.6|15778.6|15777.6|15775.6|15780.7|15778.7|15774.1|15772.1|429
1690854000000|2023-08-01 01:40:00|15777.4|15775.4|15779.9|15777.9|15782.6|15780.6|15776.1|15774.1|280
1690854300000|2023-08-01 01:45:00|15779.6|15777.6|15783.9|15781.9|15784.8|15782.8|15776.4|15774.4|368
1690854600000|2023-08-01 01:50:00|15783.8|15781.8|15783.4|15781.4|15784.2|15782.2|15780.7|15778.7|170
1690854900000|2023-08-01 01:55:00|15783.3|15781.3|15786.2|15784.2|15793.4|15791.4|15782.4|15780.4|898
1690855200000|2023-08-01 02:00:00|15786.3|15784.3|15785.6|15783.6|15788.4|15786.4|15781.8|15779.8|341
1690855500000|2023-08-01 02:05:00|15785.4|15783.4|15780.6|15778.6|15785.4|15783.4|15780.1|15778.1|253
1690855800000|2023-08-01 02:10:00|15781.1|15779.1|15778.9|15776.9|15781.1|15779.1|15776.7|15774.7|303
1690856100000|2023-08-01 02:15:00|15779.1|15777.1|15779.8|15777.8|15780.8|15778.8|15777.3|15775.3|187
1690856400000|2023-08-01 02:20:00|15779.7|15777.7|15782.4|15780.4|15784.7|15782.7|15778.4|15776.4|276
1690856700000|2023-08-01 02:25:00|15782.6|15780.6|15782.8|15780.8|15784.7|15782.7|15781.6|15779.6|123
1690857000000|2023-08-01 02:30:00|15782.7|15780.7|15780.4|15778.4|15784.3|15782.3|15779.4|15777.4|179
1690857300000|2023-08-01 02:35:00|15780.6|15778.6|15778.7|15776.7|15782.6|15780.6|15778.6|15776.6|130
1690857600000|2023-08-01 02:40:00|15778.9|15776.9|15777.8|15775.8|15780.4|15778.4|15777.6|15775.6|173
1690857900000|2023-08-01 02:45:00|15777.7|15775.7|15776.6|15774.6|15778.8|15776.8|15774.2|15772.2|394
1690858200000|2023-08-01 02:50:00|15776.7|15774.7|15776.1|15774.1|15777.3|15775.3|15773.4|15771.4|230
1690858500000|2023-08-01 02:55:00|15776.2|15774.2|15774.9|15772.9|15776.3|15774.3|15774.1|15772.1|99
1690858800000|2023-08-01 03:00:00|15774.8|15772.8|15774.6|15772.6|15776.9|15774.9|15774.4|15772.4|176
1690859100000|2023-08-01 03:05:00|15774.4|15772.4|15777.8|15775.8|15777.8|15775.8|15774.3|15772.3|181
1690859400000|2023-08-01 03:10:00|15777.7|15775.7|15776.3|15774.3|15777.9|15775.9|15775.6|15773.6|155
1690859700000|2023-08-01 03:15:00|15776.2|15774.2|15775.2|15773.2|15776.4|15774.4|15774.6|15772.6|89
1690860000000|2023-08-01 03:20:00|15775.1|15773.1|15776.3|15774.3|15776.8|15774.8|15774.9|15772.9|92
1690860300000|2023-08-01 03:25:00|15776.4|15774.4|15770.9|15768.9|15776.8|15774.8|15769.8|15767.8|296
1690860600000|2023-08-01 03:30:00|15771.1|15769.1|15769.8|15767.8|15772.2|15770.2|15767.8|15765.8|364
1690860900000|2023-08-01 03:35:00|15769.6|15767.6|15767.7|15765.7|15770.2|15768.2|15767.3|15765.3|183
1690861200000|2023-08-01 03:40:00|15767.8|15765.8|15770.8|15768.8|15770.9|15768.9|15767.2|15765.2|186
1690861500000|2023-08-01 03:45:00|15770.7|15768.7|15771.1|15769.1|15772.3|15770.3|15769.9|15767.9|128
1690861800000|2023-08-01 03:50:00|15771.2|15769.2|15772.3|15770.3|15772.4|15770.4|15769.6|15767.6|75
1690862100000|2023-08-01 03:55:00|15772.1|15770.1|15771.1|15769.1|15772.6|15770.6|15770.6|15768.6|134
1690862400000|2023-08-01 04:00:00|15771.2|15769.2|15772.6|15770.6|15774.1|15772.1|15771.1|15769.1|157
1690862700000|2023-08-01 04:05:00|15772.7|15770.7|15771.1|15769.1|15772.8|15770.8|15770.7|15768.7|70
1690863000000|2023-08-01 04:10:00|15770.8|15768.8|15770.3|15768.3|15771.6|15769.6|15769.8|15767.8|118
1690863300000|2023-08-01 04:15:00|15770.2|15768.2|15771.1|15769.1|15773.1|15771.1|15770.1|15768.1|107
1690863600000|2023-08-01 04:20:00|15770.9|15768.9|15772.1|15770.1|15772.2|15770.2|15770.6|15768.6|60
1690863900000|2023-08-01 04:25:00|15771.9|15769.9|15772.3|15770.3|15773.1|15771.1|15769.7|15767.7|177
1690864200000|2023-08-01 04:30:00|15772.2|15770.2|15777.8|15775.8|15778.2|15776.2|15771.6|15769.6|322
1690864500000|2023-08-01 04:35:00|15777.7|15775.7|15775.6|15773.6|15778.7|15776.7|15775.4|15773.4|154
1690864800000|2023-08-01 04:40:00|15775.4|15773.4|15772.4|15770.4|15775.9|15773.9|15771.2|15769.2|149
1690865100000|2023-08-01 04:45:00|15772.6|15770.6|15772.6|15770.6|15773.6|15771.6|15771.6|15769.6|78
1690865400000|2023-08-01 04:50:00|15772.4|15770.4|15775.1|15773.1|15776.2|15774.2|15772.2|15770.2|137
1690865700000|2023-08-01 04:55:00|15775.2|15773.2|15773.3|15771.3|15775.3|15773.3|15773.3|15771.3|89
1690866000000|2023-08-01 05:00:00|15773.2|15771.2|15772.8|15770.8|15774.9|15772.9|15771.1|15769.1|272
1690866300000|2023-08-01 05:05:00|15772.7|15770.7|15768.1|15766.1|15773.7|15771.7|15768.1|15766.1|218
1690866600000|2023-08-01 05:10:00|15767.9|15765.9|15768.8|15766.8|15769.9|15767.9|15767.4|15765.4|205
1690866900000|2023-08-01 05:15:00|15768.7|15766.7|15765.1|15763.1|15769.2|15767.2|15765.1|15763.1|231
1690867200000|2023-08-01 05:20:00|15765.2|15763.2|15765.1|15763.1|15767.2|15765.2|15764.8|15762.8|178
1690867500000|2023-08-01 05:25:00|15765.2|15763.2|15767.4|15765.4|15768.6|15766.6|15765.2|15763.2|134
1690867800000|2023-08-01 05:30:00|15767.3|15765.3|15767.8|15765.8|15769.3|15767.3|15766.3|15764.3|117
1690868100000|2023-08-01 05:35:00|15767.6|15765.6|15766.3|15764.3|15768.3|15766.3|15766.1|15764.1|91
1690868400000|2023-08-01 05:40:00|15766.1|15764.1|15761.6|15759.6|15766.2|15764.2|15760.9|15758.9|352
1690868700000|2023-08-01 05:45:00|15761.4|15759.4|15763.1|15761.1|15763.4|15761.4|15761.1|15759.1|127
1690869000000|2023-08-01 05:50:00|15763.2|15761.2|15761.8|15759.8|15764.6|15762.6|15761.6|15759.6|110
1690869300000|2023-08-01 05:55:00|15761.9|15759.9|15763.8|15761.8|15764.4|15762.4|15761.6|15759.6|156
1690869600000|2023-08-01 06:00:00|15763.1|15761.1|15759.7|15757.7|15763.6|15761.6|15758.9|15756.9|301
1690869900000|2023-08-01 06:05:00|15759.8|15757.8|15756.2|15754.2|15761.3|15759.3|15753.4|15751.4|732
1690870200000|2023-08-01 06:10:00|15756.1|15754.1|15756.1|15754.1|15759.6|15757.6|15754.6|15752.6|233
1690870500000|2023-08-01 06:15:00|15756.4|15754.4|15756.2|15754.2|15758.1|15756.1|15753.8|15751.8|190
1690870800000|2023-08-01 06:20:00|15756.3|15754.3|15757.3|15755.3|15757.7|15755.7|15754.1|15752.1|173
1690871100000|2023-08-01 06:25:00|15757.2|15755.2|15755.9|15753.9|15759.4|15757.4|15755.7|15753.7|159
1690871400000|2023-08-01 06:30:00|15756.1|15754.1|15757.7|15755.7|15758.2|15756.2|15753.4|15751.4|172
1690871700000|2023-08-01 06:35:00|15757.8|15755.8|15754.3|15752.3|15759.1|15757.1|15754.2|15752.2|180
1690872000000|2023-08-01 06:40:00|15754.2|15752.2|15756.8|15754.8|15757.9|15755.9|15754.2|15752.2|111
1690872300000|2023-08-01 06:45:00|15756.9|15754.9|15753.2|15751.2|15758.4|15756.4|15752.8|15750.8|240
1690872600000|2023-08-01 06:50:00|15753.4|15751.4|15752.2|15750.2|15753.6|15751.6|15750.1|15748.1|297
1690872900000|2023-08-01 06:55:00|15752.3|15750.3|15749.7|15747.7|15752.9|15750.9|15747.4|15745.4|394
1690873200000|2023-08-01 07:00:00|15749.8|15747.8|15748.1|15746.1|15753.1|15751.1|15744.2|15742.2|767
1690873500000|2023-08-01 07:05:00|15747.8|15745.8|15728.1|15726.1|15748.8|15746.8|15727.3|15725.3|1526
1690873800000|2023-08-01 07:10:00|15728.2|15726.2|15729.4|15727.4|15732.6|15730.6|15725.6|15723.6|950
1690874100000|2023-08-01 07:15:00|15729.6|15727.6|15731.4|15729.4|15733.6|15731.6|15729.2|15727.2|415
1690874400000|2023-08-01 07:20:00|15731.3|15729.3|15734.2|15732.2|15734.4|15732.4|15728.3|15726.3|535
1690874700000|2023-08-01 07:25:00|15734.3|15732.3|15738.1|15736.1|15743.3|15741.3|15734.3|15732.3|832
1690875000000|2023-08-01 07:30:00|15737.9|15735.9|15739.3|15737.3|15743.6|15741.6|15734.2|15732.2|696
1690875300000|2023-08-01 07:35:00|15739.2|15737.2|15742.2|15740.2|15745.1|15743.1|15738.8|15736.8|371
1690875600000|2023-08-01 07:40:00|15742.1|15740.1|15746.1|15744.1|15746.6|15744.6|15741.4|15739.4|371
1690875900000|2023-08-01 07:45:00|15746.2|15744.2|15739.8|15737.8|15747.1|15745.1|15739.8|15737.8|350
1690876200000|2023-08-01 07:50:00|15739.7|15737.7|15732.9|15730.9|15741.3|15739.3|15732.9|15730.9|716
1690876500000|2023-08-01 07:55:00|15732.2|15730.2|15731.6|15729.6|15732.2|15730.2|15721.2|15719.2|895
1690876800000|2023-08-01 08:00:00|15731.7|15729.7|15733.1|15731.1|15736.4|15734.4|15728.6|15726.6|672
1690877100000|2023-08-01 08:05:00|15732.9|15730.9|15724.8|15722.8|15733.3|15731.3|15723.1|15721.1|938
1690877400000|2023-08-01 08:10:00|15723.9|15721.9|15725.6|15723.6|15729.4|15727.4|15720.4|15718.4|714
1690877700000|2023-08-01 08:15:00|15725.9|15723.9|15720.2|15718.2|15725.9|15723.9|15716.8|15714.8|1144
1690878000000|2023-08-01 08:20:00|15720.4|15718.4|15718.2|15716.2|15724.2|15722.2|15715.1|15713.1|712
1690878300000|2023-08-01 08:25:00|15718.1|15716.1|15714.1|15712.1|15722.1|15720.1|15713.6|15711.6|631
1690878600000|2023-08-01 08:30:00|15713.9|15711.9|15707.2|15705.2|15714.6|15712.6|15700.3|15698.3|1832
1690878900000|2023-08-01 08:35:00|15707.1|15705.1|15720.3|15718.3|15721.8|15719.8|15706.6|15704.6|1089
1690879200000|2023-08-01 08:40:00|15720.2|15718.2|15712.9|15710.9|15720.2|15718.2|15708.8|15706.8|751
1690879500000|2023-08-01 08:45:00|15712.8|15710.8|15705.2|15703.2|15712.8|15710.8|15698.6|15696.6|967
1690879800000|2023-08-01 08:50:00|15705.3|15703.3|15712.4|15710.4|15716.6|15714.6|15704.9|15702.9|822
1690880100000|2023-08-01 08:55:00|15712.6|15710.6|15716.7|15714.7|15721.7|15719.7|15712.2|15710.2|598
1690880400000|2023-08-01 09:00:00|15715.3|15713.3|15712.7|15710.7|15715.6|15713.6|15708.8|15706.8|628
1690880700000|2023-08-01 09:05:00|15712.8|15710.8|15712.4|15710.4|15718.8|15716.8|15710.6|15708.6|472
1690881000000|2023-08-01 09:10:00|15712.6|15710.6|15705.8|15703.8|15714.9|15712.9|15705.8|15703.8|424
1690881300000|2023-08-01 09:15:00|15705.6|15703.6|15706.6|15704.6|15710.2|15708.2|15702.3|15700.3|482
1690881600000|2023-08-01 09:20:00|15705.6|15703.6|15701.6|15699.6|15708.4|15706.4|15699.6|15697.6|465
1690881900000|2023-08-01 09:25:00|15701.7|15699.7|15702.2|15700.2|15704.2|15702.2|15697.6|15695.6|541
1690882200000|2023-08-01 09:30:00|15702.3|15700.3|15694.3|15692.3|15704.4|15702.4|15690.2|15688.2|1034
1690882500000|2023-08-01 09:35:00|15693.7|15691.7|15698.7|15696.7|15702.6|15700.6|15693.3|15691.3|797
1690882800000|2023-08-01 09:40:00|15698.6|15696.6|15692.8|15690.8|15702.6|15700.6|15692.4|15690.4|580
1690883100000|2023-08-01 09:45:00|15692.2|15690.2|15700.2|15698.2|15703.7|15701.7|15692.1|15690.1|522
1690883400000|2023-08-01 09:50:00|15700.1|15698.1|15699.9|15697.9|15703.8|15701.8|15698.8|15696.8|461
1690883700000|2023-08-01 09:55:00|15699.8|15697.8|15711.6|15709.6|15713.6|15711.6|15696.8|15694.8|1097
1690884000000|2023-08-01 10:00:00|15711.7|15709.7|15712.8|15710.8|15716.1|15714.1|15709.3|15707.3|649
1690884300000|2023-08-01 10:05:00|15713.2|15711.2|15713.6|15711.6|15715.3|15713.3|15711.1|15709.1|389
1690884600000|2023-08-01 10:10:00|15713.2|15711.2|15713.3|15711.3|15718.2|15716.2|15711.8|15709.8|517
1690884900000|2023-08-01 10:15:00|15713.2|15711.2|15713.3|15711.3|15716.7|15714.7|15712.6|15710.6|224
1690885200000|2023-08-01 10:20:00|15713.4|15711.4|15720.1|15718.1|15720.8|15718.8|15713.1|15711.1|524
1690885500000|2023-08-01 10:25:00|15720.2|15718.2|15716.2|15714.2|15721.3|15719.3|15716.1|15714.1|383
1690885800000|2023-08-01 10:30:00|15716.3|15714.3|15711.9|15709.9|15719.1|15717.1|15709.1|15707.1|877
1690886100000|2023-08-01 10:35:00|15712.1|15710.1|15717.7|15715.7|15718.2|15716.2|15711.9|15709.9|382
1690886400000|2023-08-01 10:40:00|15717.8|15715.8|15724.6|15722.6|15724.6|15722.6|15714.6|15712.6|574
1690886700000|2023-08-01 10:45:00|15724.4|15722.4|15723.8|15721.8|15724.7|15722.7|15720.6|15718.6|362
1690887000000|2023-08-01 10:50:00|15723.9|15721.9|15727.3|15725.3|15729.8|15727.8|15721.8|15719.8|645
1690887300000|2023-08-01 10:55:00|15727.2|15725.2|15727.8|15725.8|15730.8|15728.8|15725.8|15723.8|801
1690887600000|2023-08-01 11:00:00|15727.9|15725.9|15728.8|15726.8|15733.2|15731.2|15727.3|15725.3|751
1690887900000|2023-08-01 11:05:00|15728.7|15726.7|15724.2|15722.2|15729.3|15727.3|15722.7|15720.7|536
1690888200000|2023-08-01 11:10:00|15724.1|15722.1|15718.3|15716.3|15727.6|15725.6|15717.9|15715.9|546
1690888500000|2023-08-01 11:15:00|15718.2|15716.2|15718.8|15716.8|15723.3|15721.3|15718.1|15716.1|505
1690888800000|2023-08-01 11:20:00|15718.6|15716.6|15714.1|15712.1|15720.6|15718.6|15713.2|15711.2|745
1690889100000|2023-08-01 11:25:00|15714.1|15712.1|15704.9|15702.9|15714.7|15712.7|15701.4|15699.4|1523
1690889400000|2023-08-01 11:30:00|15704.3|15702.3|15696.4|15694.4|15704.3|15702.3|15691.8|15689.8|1228
1690889700000|2023-08-01 11:35:00|15696.6|15694.6|15694.3|15692.3|15698.4|15696.4|15690.6|15688.6|1270
1690890000000|2023-08-01 11:40:00|15694.2|15692.2|15674.9|15672.9|15694.3|15692.3|15671.1|15669.1|2711
1690890300000|2023-08-01 11:45:00|15674.8|15672.8|15682.1|15680.1|15684.8|15682.8|15674.4|15672.4|1282
1690890600000|2023-08-01 11:50:00|15682.6|15680.6|15684.7|15682.7|15687.1|15685.1|15680.6|15678.6|815
1690890900000|2023-08-01 11:55:00|15684.6|15682.6|15673.9|15671.9|15684.8|15682.8|15673.1|15671.1|1231
1690891200000|2023-08-01 12:00:00|15673.7|15671.7|15685.8|15683.8|15686.4|15684.4|15673.1|15671.1|997
1690891500000|2023-08-01 12:05:00|15686.2|15684.2|15677.1|15675.1|15689.3|15687.3|15674.7|15672.7|1456
1690891800000|2023-08-01 12:10:00|15677.2|15675.2|15683.3|15681.3|15685.8|15683.8|15676.8|15674.8|827
1690892100000|2023-08-01 12:15:00|15683.4|15681.4|15689.1|15687.1|15690.3|15688.3|15681.1|15679.1|784
1690892400000|2023-08-01 12:20:00|15688.9|15686.9|15680.9|15678.9|15689.7|15687.7|15680.1|15678.1|959
1690892700000|2023-08-01 12:25:00|15680.8|15678.8|15666.8|15664.8|15681.8|15679.8|15665.2|15663.2|1609
1690893000000|2023-08-01 12:30:00|15666.1|15664.1|15675.9|15673.9|15678.1|15676.1|15660.6|15658.6|2479
1690893300000|2023-08-01 12:35:00|15676.1|15674.1|15671.1|15669.1|15679.6|15677.6|15666.6|15664.6|1283
1690893600000|2023-08-01 12:40:00|15670.9|15668.9|15678.1|15676.1|15678.7|15676.7|15667.8|15665.8|898
1690893900000|2023-08-01 12:45:00|15678.3|15676.3|15670.2|15668.2|15679.6|15677.6|15669.9|15667.9|1018
1690894200000|2023-08-01 12:50:00|15669.9|15667.9|15674.1|15672.1|15674.6|15672.6|15662.1|15660.1|1645
1690894500000|2023-08-01 12:55:00|15673.9|15671.9|15677.3|15675.3|15679.2|15677.2|15672.3|15670.3|1041
1690894800000|2023-08-01 13:00:00|15677.4|15675.4|15686.1|15684.1|15687.1|15685.1|15671.3|15669.3|1299
1690895100000|2023-08-01 13:05:00|15686.6|15684.6|15689.3|15687.3|15694.1|15692.1|15684.6|15682.6|2336
1690895400000|2023-08-01 13:10:00|15689.4|15687.4|15697.8|15695.8|15699.2|15697.2|15686.8|15684.8|1610
1690895700000|2023-08-01 13:15:00|15697.9|15695.9|15695.6|15693.6|15701.2|15699.2|15691.8|15689.8|1587
1690896000000|2023-08-01 13:20:00|15695.8|15693.8|15698.3|15696.3|15703.2|15701.2|15694.1|15692.1|1647
1690896300000|2023-08-01 13:25:00|15698.6|15696.6|15700.3|15698.3|15703.3|15701.3|15691.3|15689.3|2652
1690896600000|2023-08-01 13:30:00|15699.8|15698.8|15697.8|15696.8|15705.4|15704.4|15669.3|15668.3|16637
1690896900000|2023-08-01 13:35:00|15697.6|15696.6|15694.9|15693.9|15704.9|15703.9|15684.6|15683.6|11312
1690897200000|2023-08-01 13:40:00|15694.8|15693.8|15696.4|15695.4|15707.7|15706.7|15687.7|15686.7|8686
1690897500000|2023-08-01 13:45:00|15695.8|15694.8|15686.4|15685.4|15711.4|15710.4|15681.9|15680.9|10516
1690897800000|2023-08-01 13:50:00|15686.2|15685.2|15690.3|15689.3|15697.7|15696.7|15678.4|15677.4|7803
1690898100000|2023-08-01 13:55:00|15690.2|15689.2|15685.8|15684.8|15694.8|15693.8|15680.6|15679.6|5078
1690898400000|2023-08-01 14:00:00|15687.3|15686.3|15705.8|15704.8|15708.4|15707.4|15677.3|15676.3|13426
1690898700000|2023-08-01 14:05:00|15706.1|15705.1|15706.3|15705.3|15718.8|15717.8|15692.9|15691.9|10860
1690899000000|2023-08-01 14:10:00|15705.3|15704.3|15660.6|15659.6|15710.1|15709.1|15656.6|15655.6|14503
1690899300000|2023-08-01 14:15:00|15659.3|15658.3|15648|15647|15670.4|15669.4|15634.4|15633.4|21293
1690899600000|2023-08-01 14:20:00|15647.8|15646.8|15668|15667|15669|15668|15638.8|15637.8|9297
1690899900000|2023-08-01 14:25:00|15668.1|15667.1|15685.8|15684.8|15688.2|15687.2|15665|15664|9395
1690900200000|2023-08-01 14:30:00|15686|15685|15698.5|15697.5|15710.1|15709.1|15682.1|15681.1|10290
1690900500000|2023-08-01 14:35:00|15698.2|15697.2|15716.2|15715.2|15719|15718|15693.8|15692.8|8734
1690900800000|2023-08-01 14:40:00|15716.5|15715.5|15714|15713|15732.3|15731.3|15707.2|15706.2|10650
1690901100000|2023-08-01 14:45:00|15713.8|15712.8|15730.6|15729.6|15732|15731|15709.1|15708.1|6263
1690901400000|2023-08-01 14:50:00|15730.7|15729.7|15729.8|15728.8|15741.5|15740.5|15724.6|15723.6|8057
1690901700000|2023-08-01 14:55:00|15729.6|15728.6|15723|15722|15733.5|15732.5|15712.2|15711.2|6317
1690902000000|2023-08-01 15:00:00|15723.2|15722.2|15709.7|15708.7|15732.3|15731.3|15706|15705|7694
1690902300000|2023-08-01 15:05:00|15709.5|15708.5|15719.2|15718.2|15725|15724|15708.5|15707.5|4790
1690902600000|2023-08-01 15:10:00|15719.3|15718.3|15707.6|15706.6|15722.2|15721.2|15707|15706|3678
1690902900000|2023-08-01 15:15:00|15707.7|15706.7|15712.7|15711.7|15720.3|15719.3|15703.2|15702.2|5158
1690903200000|2023-08-01 15:20:00|15712.5|15711.5|15704.2|15703.2|15714.7|15713.7|15700.6|15699.6|4110
1690903500000|2023-08-01 15:25:00|15704.1|15703.1|15728.2|15727.2|15735|15734|15701.8|15700.8|5808
1690903800000|2023-08-01 15:30:00|15728.1|15727.1|15718|15717|15731|15730|15713.2|15712.2|4852
1690904100000|2023-08-01 15:35:00|15717.7|15716.7|15729.6|15728.6|15731.1|15730.1|15713.7|15712.7|3626
1690904400000|2023-08-01 15:40:00|15729.3|15728.3|15710.2|15709.2|15730.7|15729.7|15709.7|15708.7|3249
1690904700000|2023-08-01 15:45:00|15710|15709|15716.6|15715.6|15721.2|15720.2|15709.5|15708.5|2646
1690905000000|2023-08-01 15:50:00|15716.5|15715.5|15727.5|15726.5|15728.7|15727.7|15714.1|15713.1|3023
1690905300000|2023-08-01 15:55:00|15727.3|15726.3|15727|15726|15734.6|15733.6|15719.7|15718.7|6381
1690905600000|2023-08-01 16:00:00|15727.5|15726.5|15714.5|15713.5|15730|15729|15712.7|15711.7|3482
1690905900000|2023-08-01 16:05:00|15714|15713|15719|15718|15721.6|15720.6|15711.7|15710.7|2229
1690906200000|2023-08-01 16:10:00|15718.8|15717.8|15725.2|15724.2|15728.7|15727.7|15718.3|15717.3|3277
1690906500000|2023-08-01 16:15:00|15725.3|15724.3|15714.3|15713.3|15728.5|15727.5|15713.8|15712.8|2952
1690906800000|2023-08-01 16:20:00|15714.6|15713.6|15705|15704|15716.3|15715.3|15703.6|15702.6|4505
1690907100000|2023-08-01 16:25:00|15704.8|15703.8|15700.6|15699.6|15710.8|15709.8|15693.6|15692.6|4644
1690907400000|2023-08-01 16:30:00|15700.7|15699.7|15707.8|15706.8|15712.3|15711.3|15683.7|15682.7|6444
1690907700000|2023-08-01 16:35:00|15707.7|15706.7|15709|15708|15713|15712|15706|15705|2344
1690908000000|2023-08-01 16:40:00|15709.2|15708.2|15714.2|15713.2|15718|15717|15708.2|15707.2|2545
1690908300000|2023-08-01 16:45:00|15714.5|15713.5|15714.6|15713.6|15717.2|15716.2|15709.5|15708.5|2307
1690908600000|2023-08-01 16:50:00|15714.5|15713.5|15719|15718|15720.7|15719.7|15707.7|15706.7|2750
1690908900000|2023-08-01 16:55:00|15719.3|15718.3|15729|15728|15731.3|15730.3|15716.1|15715.1|3552
1690909200000|2023-08-01 17:00:00|15728|15727|15738|15737|15739.6|15738.6|15727.3|15726.3|4972
1690909500000|2023-08-01 17:05:00|15738.2|15737.2|15735.2|15734.2|15745.6|15744.6|15734.2|15733.2|4145
1690909800000|2023-08-01 17:10:00|15735.3|15734.3|15732|15731|15735.5|15734.5|15725.7|15724.7|3466
1690910100000|2023-08-01 17:15:00|15732.1|15731.1|15722.5|15721.5|15733.2|15732.2|15719.5|15718.5|2776
1690910400000|2023-08-01 17:20:00|15722.3|15721.3|15731.2|15730.2|15732.5|15731.5|15720.3|15719.3|2496
1690910700000|2023-08-01 17:25:00|15731.1|15730.1|15721.2|15720.2|15731.6|15730.6|15718.7|15717.7|2122
1690911000000|2023-08-01 17:30:00|15721.7|15720.7|15716.6|15715.6|15721.7|15720.7|15706.5|15705.5|3929
1690911300000|2023-08-01 17:35:00|15716.7|15715.7|15701.5|15700.5|15717.5|15716.5|15697|15696|3939
1690911600000|2023-08-01 17:40:00|15701.7|15700.7|15714.8|15713.8|15715.1|15714.1|15700|15699|3001
1690911900000|2023-08-01 17:45:00|15714.5|15713.5|15716.7|15715.7|15717.1|15716.1|15710.5|15709.5|1946
1690912200000|2023-08-01 17:50:00|15716.8|15715.8|15724.2|15723.2|15726.1|15725.1|15716|15715|3115
1690912500000|2023-08-01 17:55:00|15723.7|15722.7|15730.1|15729.1|15733.2|15732.2|15721.1|15720.1|2927
1690912800000|2023-08-01 18:00:00|15730.5|15729.5|15738.8|15737.8|15738.8|15737.8|15729.3|15728.3|3860
1690913100000|2023-08-01 18:05:00|15739.2|15738.2|15734.7|15733.7|15741.6|15740.6|15725.8|15724.8|3690
1690913400000|2023-08-01 18:10:00|15734.6|15733.6|15732.5|15731.5|15737|15736|15727.7|15726.7|1671
1690913700000|2023-08-01 18:15:00|15732.3|15731.3|15746.3|15745.3|15748.1|15747.1|15731.7|15730.7|5131
1690914000000|2023-08-01 18:20:00|15746.1|15745.1|15739.4|15738.4|15747.1|15746.1|15736.8|15735.8|2700
1690914300000|2023-08-01 18:25:00|15739.5|15738.5|15733.3|15732.3|15747|15746|15726|15725|4022
1690914600000|2023-08-01 18:30:00|15733.4|15732.4|15733|15732|15737|15736|15729.8|15728.8|2215
1690914900000|2023-08-01 18:35:00|15732.5|15731.5|15740|15739|15743.6|15742.6|15732.5|15731.5|2357
1690915200000|2023-08-01 18:40:00|15739.9|15738.9|15737.5|15736.5|15741|15740|15731.5|15730.5|2056
1690915500000|2023-08-01 18:45:00|15736.5|15735.5|15746|15745|15747.4|15746.4|15734.4|15733.4|1921
1690915800000|2023-08-01 18:50:00|15746.1|15745.1|15735.1|15734.1|15746.4|15745.4|15732.5|15731.5|3385
1690916100000|2023-08-01 18:55:00|15735|15734|15734.6|15733.6|15737.8|15736.8|15723.3|15722.3|4054
1690916400000|2023-08-01 19:00:00|15734.5|15733.5|15741.3|15740.3|15743.6|15742.6|15733.8|15732.8|2294
1690916700000|2023-08-01 19:05:00|15741.8|15740.8|15748.4|15747.4|15750.5|15749.5|15740.6|15739.6|3080
1690917000000|2023-08-01 19:10:00|15748.5|15747.5|15742.3|15741.3|15750.6|15749.6|15740.6|15739.6|2593
1690917300000|2023-08-01 19:15:00|15742.4|15741.4|15739.8|15738.8|15746.4|15745.4|15739.3|15738.3|1927
1690917600000|2023-08-01 19:20:00|15739.9|15738.9|15733|15732|15743.6|15742.6|15732.3|15731.3|2341
1690917900000|2023-08-01 19:25:00|15733.3|15732.3|15735.8|15734.8|15738|15737|15727.5|15726.5|2775
1690918200000|2023-08-01 19:30:00|15735.9|15734.9|15745|15744|15746.4|15745.4|15733.1|15732.1|2977
1690918500000|2023-08-01 19:35:00|15744.9|15743.9|15733.5|15732.5|15746.9|15745.9|15730|15729|2961
1690918800000|2023-08-01 19:40:00|15734.3|15733.3|15722.1|15721.1|15735.5|15734.5|15719.3|15718.3|4321
1690919100000|2023-08-01 19:45:00|15721.1|15720.1|15732|15731|15732.3|15731.3|15717.9|15716.9|3827
1690919400000|2023-08-01 19:50:00|15732.1|15731.1|15736|15735|15741.8|15740.8|15729.3|15728.3|5017
1690919700000|2023-08-01 19:55:00|15732.5|15731.5|15718.1|15717.1|15732.5|15731.5|15716.3|15715.3|13159
1690920000000|2023-08-01 20:00:00|15718.9|15717.9|15716.8|15714.8|15722.1|15720.1|15711.6|15709.6|4550
1690920300000|2023-08-01 20:05:00|15716.5|15714.5|15709.6|15707.6|15716.5|15714.5|15708|15706|1815
1690920600000|2023-08-01 20:10:00|15708.9|15706.9|15714.1|15712.1|15714.5|15712.5|15703.5|15701.5|1790
1690920900000|2023-08-01 20:15:00|15714|15712|15720.5|15718.5|15729|15727|15709.6|15707.6|2684
1690921200000|2023-08-01 20:20:00|15720.4|15718.4|15723|15721|15723.3|15721.3|15715.3|15713.3|768
1690921500000|2023-08-01 20:25:00|15723.1|15721.1|15726.5|15724.5|15728.8|15726.8|15722.6|15720.6|773
1690921800000|2023-08-01 20:30:00|15726.6|15724.6|15723|15721|15727.8|15725.8|15720.6|15718.6|486
1690922100000|2023-08-01 20:35:00|15722.9|15720.9|15723.5|15721.5|15723.8|15721.8|15721|15719|242
1690922400000|2023-08-01 20:40:00|15723.6|15721.6|15723.6|15721.6|15725|15723|15722.5|15720.5|370
1690922700000|2023-08-01 20:45:00|15723.5|15721.5|15712.3|15710.3|15724.5|15722.5|15711.1|15709.1|813
1690923000000|2023-08-01 20:50:00|15712.1|15710.1|15719.3|15717.3|15720|15718|15711.4|15709.4|546
1690923300000|2023-08-01 20:55:00|15719.6|15717.6|15713.7|15708.7|15720.5|15718.5|15711.3|15708.4|500
1690923600000|2023-08-01 21:00:00|15713.8|15708.8|15715.3|15710.3|15715.6|15710.6|15713.8|15708.8|0
1690923900000|2023-08-01 21:05:00|15715.4|15710.4|15716|15711|15716.5|15711.5|15715|15710|0
1690924200000|2023-08-01 21:10:00|15715.5|15710.5|15706.9|15701.9|15716.2|15711.2|15704.6|15699.6|0
1690924500000|2023-08-01 21:15:00|15706.8|15701.8|15691.9|15686.9|15711.4|15706.4|15689.9|15684.9|0
1690924800000|2023-08-01 21:20:00|15691.7|15686.7|15698.6|15693.6|15699|15694|15686.4|15681.4|0
1690925100000|2023-08-01 21:25:00|15697.9|15692.9|15697|15692|15698.9|15693.9|15694.1|15689.1|0
1690925400000|2023-08-01 21:30:00|15697.1|15692.1|15694.5|15689.5|15698.6|15693.6|15694.2|15689.2|0
1690925700000|2023-08-01 21:35:00|15694.4|15689.4|15683.5|15678.5|15694.4|15689.4|15683.5|15678.5|0
1690926000000|2023-08-01 21:40:00|15683.2|15678.2|15678.7|15673.7|15683.2|15678.2|15673.3|15668.3|0
1690926300000|2023-08-01 21:45:00|15678.1|15673.1|15679.6|15674.6|15680.1|15675.1|15677.2|15672.2|0
1690926600000|2023-08-01 21:50:00|15679.5|15674.5|15678.5|15673.5|15679.9|15674.9|15678.3|15673.3|0
1690926900000|2023-08-01 21:55:00|15678.3|15673.3|15674.9|15669.9|15679.8|15674.8|15674.9|15669.9|0
1690927200000|2023-08-01 22:00:00|15654.8|15652.8|15635|15633|15654.8|15652.8|15587.1|15585.1|4390
1690927500000|2023-08-01 22:05:00|15635.1|15633.1|15644.6|15642.6|15653.4|15651.4|15633.1|15631.1|1262
1690927800000|2023-08-01 22:10:00|15644.4|15642.4|15630.6|15628.6|15648.4|15646.4|15624.2|15622.2|1159
1690928100000|2023-08-01 22:15:00|15630.4|15628.4|15639.6|15637.6|15644.3|15642.3|15622.9|15620.9|1272
1690928400000|2023-08-01 22:20:00|15639.4|15637.4|15643.9|15641.9|15646.3|15644.3|15638.6|15636.6|528
1690928700000|2023-08-01 22:25:00|15644.1|15642.1|15655.3|15653.3|15660.9|15658.9|15643.2|15641.2|1293
1690929000000|2023-08-01 22:30:00|15655.2|15653.2|15655.3|15653.3|15660.4|15658.4|15653.2|15651.2|477
1690929300000|2023-08-01 22:35:00|15655.2|15653.2|15649.1|15647.1|15655.2|15653.2|15647.1|15645.1|347
1690929600000|2023-08-01 22:40:00|15649.2|15647.2|15657.6|15655.6|15657.9|15655.9|15649.2|15647.2|550
1690929900000|2023-08-01 22:45:00|15657.4|15655.4|15652.1|15650.1|15658.2|15656.2|15651.1|15649.1|347
1690930200000|2023-08-01 22:50:00|15655.1|15653.1|15657.9|15655.9|15662.4|15660.4|15652.6|15650.6|496
1690930500000|2023-08-01 22:55:00|15657.7|15655.7|15661.6|15659.6|15661.9|15659.9|15655.6|15653.6|290
1690930800000|2023-08-01 23:00:00|15661.4|15659.4|15656.8|15654.8|15664.9|15662.9|15656.6|15654.6|471
1690931100000|2023-08-01 23:05:00|15656.7|15654.7|15656.7|15654.7|15660.6|15658.6|15654.7|15652.7|189
1690931400000|2023-08-01 23:10:00|15656.8|15654.8|15656.9|15654.9|15658.8|15656.8|15655.9|15653.9|131
1690931700000|2023-08-01 23:15:00|15656.8|15654.8|15655.7|15653.7|15657.1|15655.1|15652.1|15650.1|260
1690932000000|2023-08-01 23:20:00|15655.6|15653.6|15653.2|15651.2|15655.7|15653.7|15650.7|15648.7|210
1690932300000|2023-08-01 23:25:00|15653.3|15651.3|15652.8|15650.8|15655.9|15653.9|15651.7|15649.7|260
1690932600000|2023-08-01 23:30:00|15652.9|15650.9|15650.7|15648.7|15653.1|15651.1|15649.1|15647.1|325
1690932900000|2023-08-01 23:35:00|15650.8|15648.8|15645.6|15643.6|15650.8|15648.8|15643.4|15641.4|407
1690933200000|2023-08-01 23:40:00|15646.4|15644.4|15652.8|15650.8|15653.6|15651.6|15646.2|15644.2|323
1690933500000|2023-08-01 23:45:00|15652.7|15650.7|15652.6|15650.6|15655.1|15653.1|15649.6|15647.6|335
1690933800000|2023-08-01 23:50:00|15652.4|15650.4|15656.7|15654.7|15657.8|15655.8|15650.2|15648.2|404
1690934100000|2023-08-01 23:55:00|15656.6|15654.6|15657.7|15655.7|15659.6|15657.6|15655.7|15653.7|248
1690934400000|2023-08-02 00:00:00|15657.9|15655.9|15652.9|15650.9|15659.1|15657.1|15644.8|15642.8|713
1690934700000|2023-08-02 00:05:00|15653.1|15651.1|15641.9|15639.9|15654.7|15652.7|15638.7|15636.7|611
1690935000000|2023-08-02 00:10:00|15642.1|15640.1|15644.7|15642.7|15645.1|15643.1|15635.8|15633.8|574
1690935300000|2023-08-02 00:15:00|15644.8|15642.8|15652.4|15650.4|15655.2|15653.2|15643.9|15641.9|512
1690935600000|2023-08-02 00:20:00|15652.6|15650.6|15653.8|15651.8|15656.2|15654.2|15652.4|15650.4|318
1690935900000|2023-08-02 00:25:00|15653.7|15651.7|15654.1|15652.1|15656.3|15654.3|15650.4|15648.4|270
1690936200000|2023-08-02 00:30:00|15653.9|15651.9|15655.9|15653.9|15658.6|15656.6|15650.8|15648.8|400
1690936500000|2023-08-02 00:35:00|15655.7|15653.7|15654.2|15652.2|15657.7|15655.7|15654.1|15652.1|156
1690936800000|2023-08-02 00:40:00|15654.3|15652.3|15656.7|15654.7|15657.9|15655.9|15652.6|15650.6|171
1690937100000|2023-08-02 00:45:00|15656.6|15654.6|15662.8|15660.8|15662.9|15660.9|15653.4|15651.4|354
1690937400000|2023-08-02 00:50:00|15662.7|15660.7|15675.3|15673.3|15675.4|15673.4|15660.7|15658.7|1350
1690937700000|2023-08-02 00:55:00|15675.2|15673.2|15671.1|15669.1|15677.7|15675.7|15669.4|15667.4|566
1690938000000|2023-08-02 01:00:00|15671.2|15669.2|15674.4|15672.4|15676.3|15674.3|15670.4|15668.4|270
1690938300000|2023-08-02 01:05:00|15674.3|15672.3|15672.4|15670.4|15674.9|15672.9|15670.7|15668.7|214
1690938600000|2023-08-02 01:10:00|15672.6|15670.6|15687.3|15685.3|15687.3|15685.3|15671.7|15669.7|753
1690938900000|2023-08-02 01:15:00|15687.4|15685.4|15693.7|15691.7|15694.3|15692.3|15685.6|15683.6|848
1690939200000|2023-08-02 01:20:00|15693.8|15691.8|15688.9|15686.9|15693.9|15691.9|15687.9|15685.9|521
1690939500000|2023-08-02 01:25:00|15688.8|15686.8|15684.1|15682.1|15690.6|15688.6|15683.8|15681.8|336
1690939800000|2023-08-02 01:30:00|15683.8|15681.8|15683.3|15681.3|15684.7|15682.7|15678.8|15676.8|644
1690940100000|2023-08-02 01:35:00|15683.2|15681.2|15688.7|15686.7|15689.8|15687.8|15681.1|15679.1|346
1690940400000|2023-08-02 01:40:00|15688.4|15686.4|15686.1|15684.1|15688.9|15686.9|15683.6|15681.6|271
1690940700000|2023-08-02 01:45:00|15685.9|15683.9|15683.7|15681.7|15687.8|15685.8|15680.9|15678.9|341
1690941000000|2023-08-02 01:50:00|15683.4|15681.4|15683.3|15681.3|15688.3|15686.3|15683.2|15681.2|200
1690941300000|2023-08-02 01:55:00|15683.2|15681.2|15679.1|15677.1|15683.2|15681.2|15677.8|15675.8|324
1690941600000|2023-08-02 02:00:00|15679.6|15677.6|15672.8|15670.8|15680.7|15678.7|15672.7|15670.7|548
1690941900000|2023-08-02 02:05:00|15672.7|15670.7|15675.2|15673.2|15677.6|15675.6|15671.6|15669.6|428
1690942200000|2023-08-02 02:10:00|15675.3|15673.3|15663.2|15661.2|15675.7|15673.7|15660.6|15658.6|962
1690942500000|2023-08-02 02:15:00|15663.4|15661.4|15658.2|15656.2|15665.3|15663.3|15654.3|15652.3|719
1690942800000|2023-08-02 02:20:00|15658.3|15656.3|15659.9|15657.9|15663.6|15661.6|15658.2|15656.2|351
1690943100000|2023-08-02 02:25:00|15660.1|15658.1|15654.9|15652.9|15661.7|15659.7|15654.6|15652.6|382
1690943400000|2023-08-02 02:30:00|15654.8|15652.8|15648.1|15646.1|15658.2|15656.2|15643.3|15641.3|1088
1690943700000|2023-08-02 02:35:00|15647.9|15645.9|15643.4|15641.4|15648.2|15646.2|15640.3|15638.3|721
1690944000000|2023-08-02 02:40:00|15643.6|15641.6|15647.2|15645.2|15648.4|15646.4|15642.2|15640.2|380
1690944300000|2023-08-02 02:45:00|15647.3|15645.3|15631.9|15629.9|15647.9|15645.9|15630.9|15628.9|1459
1690944600000|2023-08-02 02:50:00|15632.2|15630.2|15634.3|15632.3|15636.1|15634.1|15631.2|15629.2|521
1690944900000|2023-08-02 02:55:00|15634.2|15632.2|15633.2|15631.2|15636.9|15634.9|15631.8|15629.8|327
1690945200000|2023-08-02 03:00:00|15633.3|15631.3|15637.1|15635.1|15640.8|15638.8|15633.2|15631.2|582
1690945500000|2023-08-02 03:05:00|15637.2|15635.2|15636.2|15634.2|15638.6|15636.6|15633.9|15631.9|407
1690945800000|2023-08-02 03:10:00|15636.3|15634.3|15629.3|15627.3|15637.2|15635.2|15625.2|15623.2|942
1690946100000|2023-08-02 03:15:00|15629.2|15627.2|15631.1|15629.1|15631.3|15629.3|15621.3|15619.3|911
1690946400000|2023-08-02 03:20:00|15631.2|15629.2|15634.1|15632.1|15635.8|15633.8|15630.7|15628.7|490
1690946700000|2023-08-02 03:25:00|15633.9|15631.9|15635.2|15633.2|15636.2|15634.2|15632.6|15630.6|253
1690947000000|2023-08-02 03:30:00|15635.4|15633.4|15636.3|15634.3|15636.7|15634.7|15631.9|15629.9|283
1690947300000|2023-08-02 03:35:00|15636.1|15634.1|15633.7|15631.7|15637.3|15635.3|15633.1|15631.1|382
1690947600000|2023-08-02 03:40:00|15633.6|15631.6|15633.7|15631.7|15635.9|15633.9|15633.1|15631.1|187
1690947900000|2023-08-02 03:45:00|15633.6|15631.6|15630.9|15628.9|15634.1|15632.1|15626.1|15624.1|528
1690948200000|2023-08-02 03:50:00|15630.8|15628.8|15634.3|15632.3|15636.2|15634.2|15630.6|15628.6|295
1690948500000|2023-08-02 03:55:00|15634.4|15632.4|15632.3|15630.3|15634.9|15632.9|15629.2|15627.2|269
1690948800000|2023-08-02 04:00:00|15632.4|15630.4|15630.7|15628.7|15632.8|15630.8|15626.9|15624.9|280
1690949100000|2023-08-02 04:05:00|15630.6|15628.6|15628.3|15626.3|15632.2|15630.2|15626.7|15624.7|220
1690949400000|2023-08-02 04:10:00|15628.6|15626.6|15632.2|15630.2|15633.1|15631.1|15627.9|15625.9|205
1690949700000|2023-08-02 04:15:00|15632.3|15630.3|15628.2|15626.2|15633.1|15631.1|15627.1|15625.1|157
1690950000000|2023-08-02 04:20:00|15628.3|15626.3|15628.6|15626.6|15630.2|15628.2|15627.4|15625.4|104
1690950300000|2023-08-02 04:25:00|15628.7|15626.7|15631.1|15629.1|15633.1|15631.1|15628.6|15626.6|234
1690950600000|2023-08-02 04:30:00|15631.3|15629.3|15630.1|15628.1|15632.7|15630.7|15630.1|15628.1|148
1690950900000|2023-08-02 04:35:00|15629.8|15627.8|15631.9|15629.9|15634.7|15632.7|15624.4|15622.4|473
1690951200000|2023-08-02 04:40:00|15631.8|15629.8|15624.6|15622.6|15631.9|15629.9|15624.3|15622.3|277
1690951500000|2023-08-02 04:45:00|15624.4|15622.4|15622.7|15620.7|15626.7|15624.7|15621.8|15619.8|355
1690951800000|2023-08-02 04:50:00|15622.8|15620.8|15622.2|15620.2|15624.3|15622.3|15615.8|15613.8|970
1690952100000|2023-08-02 04:55:00|15622.1|15620.1|15622.3|15620.3|15623.9|15621.9|15619.3|15617.3|277
1690952400000|2023-08-02 05:00:00|15622.1|15620.1|15618.7|15616.7|15627.1|15625.1|15618.3|15616.3|631
1690952700000|2023-08-02 05:05:00|15618.9|15616.9|15612.8|15610.8|15618.9|15616.9|15609.3|15607.3|857
1690953000000|2023-08-02 05:10:00|15612.9|15610.9|15614.9|15612.9|15615.7|15613.7|15612.1|15610.1|329
1690953300000|2023-08-02 05:15:00|15615.1|15613.1|15616.7|15614.7|15621.3|15619.3|15612.3|15610.3|507
1690953600000|2023-08-02 05:20:00|15616.4|15614.4|15616.1|15614.1|15618.2|15616.2|15612.1|15610.1|258
1690953900000|2023-08-02 05:25:00|15616.7|15614.7|15624.3|15622.3|15625.8|15623.8|15616.7|15614.7|535
1690954200000|2023-08-02 05:30:00|15623.7|15621.7|15617.6|15615.6|15624.1|15622.1|15616.4|15614.4|328
1690954500000|2023-08-02 05:35:00|15617.9|15615.9|15628.3|15626.3|15628.6|15626.6|15616.8|15614.8|426
1690954800000|2023-08-02 05:40:00|15628.2|15626.2|15621.6|15619.6|15635.8|15633.8|15620.3|15618.3|1300
1690955100000|2023-08-02 05:45:00|15621.7|15619.7|15612.6|15610.6|15623.7|15621.7|15612.3|15610.3|692
1690955400000|2023-08-02 05:50:00|15612.7|15610.7|15618.2|15616.2|15619.7|15617.7|15612.3|15610.3|372
1690955700000|2023-08-02 05:55:00|15618.3|15616.3|15617.8|15615.8|15619.2|15617.2|15613.4|15611.4|357
1690956000000|2023-08-02 06:00:00|15618.1|15616.1|15614.3|15612.3|15622.3|15620.3|15611.3|15609.3|837
1690956300000|2023-08-02 06:05:00|15614.4|15612.4|15608.1|15606.1|15615.9|15613.9|15605.2|15603.2|669
1690956600000|2023-08-02 06:10:00|15608.2|15606.2|15609.2|15607.2|15611.3|15609.3|15603.9|15601.9|735
1690956900000|2023-08-02 06:15:00|15609.1|15607.1|15611.7|15609.7|15612.6|15610.6|15605.6|15603.6|432
1690957200000|2023-08-02 06:20:00|15611.6|15609.6|15602.2|15600.2|15611.7|15609.7|15600.9|15598.9|583
1690957500000|2023-08-02 06:25:00|15602.3|15600.3|15601.2|15599.2|15603.7|15601.7|15597.9|15595.9|636
1690957800000|2023-08-02 06:30:00|15601.1|15599.1|15595.2|15593.2|15605.3|15603.3|15593.1|15591.1|945
1690958100000|2023-08-02 06:35:00|15595.1|15593.1|15599.7|15597.7|15603.3|15601.3|15590.9|15588.9|827
1690958400000|2023-08-02 06:40:00|15599.6|15597.6|15593.4|15591.4|15600.3|15598.3|15590.2|15588.2|659
1690958700000|2023-08-02 06:45:00|15593.3|15591.3|15592.7|15590.7|15599.6|15597.6|15592.4|15590.4|698
1690959000000|2023-08-02 06:50:00|15592.6|15590.6|15586.9|15584.9|15592.9|15590.9|15583.2|15581.2|1085
1690959300000|2023-08-02 06:55:00|15586.7|15584.7|15582.6|15580.6|15588.3|15586.3|15576.9|15574.9|1260
1690959600000|2023-08-02 07:00:00|15582.1|15580.1|15572.2|15570.2|15587.2|15585.2|15570.4|15568.4|1998
1690959900000|2023-08-02 07:05:00|15572.1|15570.1|15581.4|15579.4|15587.8|15585.8|15571.4|15569.4|1545
1690960200000|2023-08-02 07:10:00|15581.3|15579.3|15583.4|15581.4|15584.1|15582.1|15566.1|15564.1|1241
1690960500000|2023-08-02 07:15:00|15583.6|15581.6|15581.3|15579.3|15592.6|15590.6|15578.2|15576.2|1161
1690960800000|2023-08-02 07:20:00|15581.4|15579.4|15584.4|15582.4|15594.3|15592.3|15580.6|15578.6|956
1690961100000|2023-08-02 07:25:00|15584.6|15582.6|15579.4|15577.4|15585.1|15583.1|15573.3|15571.3|716
1690961400000|2023-08-02 07:30:00|15578.8|15576.8|15581.9|15579.9|15587.7|15585.7|15577.2|15575.2|591
1690961700000|2023-08-02 07:35:00|15581.8|15579.8|15586.6|15584.6|15593.6|15591.6|15580.9|15578.9|611
1690962000000|2023-08-02 07:40:00|15586.7|15584.7|15580.7|15578.7|15587.6|15585.6|15579.8|15577.8|374
1690962300000|2023-08-02 07:45:00|15580.4|15578.4|15579.1|15577.1|15585.2|15583.2|15578.3|15576.3|514
1690962600000|2023-08-02 07:50:00|15579.2|15577.2|15536.4|15534.4|15582.4|15580.4|15535.1|15533.1|3390
1690962900000|2023-08-02 07:55:00|15536.7|15534.7|15530.2|15528.2|15543.2|15541.2|15530.1|15528.1|1600
1690963200000|2023-08-02 08:00:00|15530.1|15528.1|15517.7|15515.7|15540.9|15538.9|15510.7|15508.7|3231
1690963500000|2023-08-02 08:05:00|15517.8|15515.8|15521.6|15519.6|15530.8|15528.8|15515.1|15513.1|1493
1690963800000|2023-08-02 08:10:00|15522.3|15520.3|15520.9|15518.9|15524.9|15522.9|15517.2|15515.2|1151
1690964100000|2023-08-02 08:15:00|15521.1|15519.1|15498.7|15496.7|15524.3|15522.3|15496.8|15494.8|2216
1690964400000|2023-08-02 08:20:00|15498.6|15496.6|15510.9|15508.9|15514.6|15512.6|15497.3|15495.3|1988
1690964700000|2023-08-02 08:25:00|15510.8|15508.8|15512.2|15510.2|15514.3|15512.3|15506.6|15504.6|1112
1690965000000|2023-08-02 08:30:00|15512.1|15510.1|15503.1|15501.1|15514.2|15512.2|15501.8|15499.8|1317
1690965300000|2023-08-02 08:35:00|15503.6|15501.6|15499.3|15497.3|15508.2|15506.2|15498.8|15496.8|1018
1690965600000|2023-08-02 08:40:00|15499.4|15497.4|15506.9|15504.9|15511.6|15509.6|15499.4|15497.4|940
1690965900000|2023-08-02 08:45:00|15507.4|15505.4|15512.9|15510.9|15516.2|15514.2|15504.1|15502.1|1055
1690966200000|2023-08-02 08:50:00|15513.4|15511.4|15519.4|15517.4|15520.1|15518.1|15512.1|15510.1|980
1690966500000|2023-08-02 08:55:00|15519.6|15517.6|15539.6|15537.6|15541.6|15539.6|15518.3|15516.3|2495
1690966800000|2023-08-02 09:00:00|15539.2|15537.2|15532.2|15530.2|15541.9|15539.9|15524.9|15522.9|1340
1690967100000|2023-08-02 09:05:00|15532.3|15530.3|15550.3|15548.3|15551.1|15549.1|15531.6|15529.6|1713
1690967400000|2023-08-02 09:10:00|15550.6|15548.6|15547.7|15545.7|15551.7|15549.7|15539.4|15537.4|1148
1690967700000|2023-08-02 09:15:00|15547.8|15545.8|15554.2|15552.2|15556.2|15554.2|15546.1|15544.1|1307
1690968000000|2023-08-02 09:20:00|15554.3|15552.3|15551.3|15549.3|15559.1|15557.1|15546.1|15544.1|1263
1690968300000|2023-08-02 09:25:00|15551.2|15549.2|15537.4|15535.4|15552.4|15550.4|15535.3|15533.3|1323
1690968600000|2023-08-02 09:30:00|15537.8|15535.8|15532.6|15530.6|15539.1|15537.1|15523.1|15521.1|1490
1690968900000|2023-08-02 09:35:00|15532.4|15530.4|15535.9|15533.9|15539.3|15537.3|15532.1|15530.1|753
1690969200000|2023-08-02 09:40:00|15535.8|15533.8|15536.8|15534.8|15541.3|15539.3|15532.2|15530.2|678
1690969500000|2023-08-02 09:45:00|15536.7|15534.7|15543.1|15541.1|15543.7|15541.7|15533.4|15531.4|694
1690969800000|2023-08-02 09:50:00|15543.2|15541.2|15540.9|15538.9|15543.9|15541.9|15536.3|15534.3|442
1690970100000|2023-08-02 09:55:00|15541.1|15539.1|15546.7|15544.7|15550.9|15548.9|15540.6|15538.6|725
1690970400000|2023-08-02 10:00:00|15546.6|15544.6|15554.1|15552.1|15556.1|15554.1|15544.3|15542.3|877
1690970700000|2023-08-02 10:05:00|15553.7|15551.7|15560.4|15558.4|15562.8|15560.8|15551.7|15549.7|961
1690971000000|2023-08-02 10:10:00|15560.6|15558.6|15564.1|15562.1|15566.2|15564.2|15558.9|15556.9|1292
1690971300000|2023-08-02 10:15:00|15563.9|15561.9|15563.8|15561.8|15565.2|15563.2|15557.4|15555.4|676
1690971600000|2023-08-02 10:20:00|15563.7|15561.7|15555.8|15553.8|15564.8|15562.8|15551.9|15549.9|875
1690971900000|2023-08-02 10:25:00|15555.7|15553.7|15557.7|15555.7|15563.2|15561.2|15551.1|15549.1|997
1690972200000|2023-08-02 10:30:00|15557.2|15555.2|15565.9|15563.9|15567.1|15565.1|15548.8|15546.8|935
1690972500000|2023-08-02 10:35:00|15566.1|15564.1|15581.4|15579.4|15582.6|15580.6|15565.7|15563.7|1710
1690972800000|2023-08-02 10:40:00|15581.9|15579.9|15585.9|15583.9|15588.6|15586.6|15575.1|15573.1|1778
1690973100000|2023-08-02 10:45:00|15586.2|15584.2|15588.7|15586.7|15592.9|15590.9|15581.8|15579.8|1070
1690973400000|2023-08-02 10:50:00|15588.8|15586.8|15589.2|15587.2|15596.2|15594.2|15587.9|15585.9|1092
1690973700000|2023-08-02 10:55:00|15589.3|15587.3|15597.1|15595.1|15597.9|15595.9|15585.7|15583.7|888
1690974000000|2023-08-02 11:00:00|15596.6|15594.6|15615.7|15613.7|15619.2|15617.2|15595.3|15593.3|3490
1690974300000|2023-08-02 11:05:00|15615.8|15613.8|15603.4|15601.4|15624.6|15622.6|15603.1|15601.1|2170
1690974600000|2023-08-02 11:10:00|15603.6|15601.6|15609.2|15607.2|15611.1|15609.1|15603.1|15601.1|1002
1690974900000|2023-08-02 11:15:00|15609.3|15607.3|15604.4|15602.4|15610.6|15608.6|15603.6|15601.6|813
1690975200000|2023-08-02 11:20:00|15603.9|15601.9|15609.7|15607.7|15617.7|15615.7|15600.7|15598.7|1176
1690975500000|2023-08-02 11:25:00|15609.8|15607.8|15609.4|15607.4|15615.8|15613.8|15604.7|15602.7|1005
1690975800000|2023-08-02 11:30:00|15609.6|15607.6|15606.2|15604.2|15614.8|15612.8|15604.7|15602.7|803
1690976100000|2023-08-02 11:35:00|15606.3|15604.3|15616.6|15614.6|15617.9|15615.9|15606.3|15604.3|1212
1690976400000|2023-08-02 11:40:00|15616.9|15614.9|15617.7|15615.7|15617.8|15615.8|15609.9|15607.9|696
1690976700000|2023-08-02 11:45:00|15617.8|15615.8|15606.4|15604.4|15619.1|15617.1|15604.6|15602.6|953
1690977000000|2023-08-02 11:50:00|15605.9|15603.9|15602.6|15600.6|15610.7|15608.7|15599.3|15597.3|1033
1690977300000|2023-08-02 11:55:00|15602.3|15600.3|15603.7|15601.7|15611.9|15609.9|15601.6|15599.6|852
1690977600000|2023-08-02 12:00:00|15602.7|15600.7|15612.4|15610.4|15613.9|15611.9|15599.3|15597.3|1151
1690977900000|2023-08-02 12:05:00|15612.6|15610.6|15611.9|15609.9|15616.6|15614.6|15603.9|15601.9|819
1690978200000|2023-08-02 12:10:00|15612.1|15610.1|15607.2|15605.2|15613.9|15611.9|15604.4|15602.4|503
1690978500000|2023-08-02 12:15:00|15599.6|15597.6|15593.7|15591.7|15606.4|15604.4|15591.2|15589.2|3239
1690978800000|2023-08-02 12:20:00|15593.8|15591.8|15600.2|15598.2|15603.4|15601.4|15587.7|15585.7|1869
1690979100000|2023-08-02 12:25:00|15600.1|15598.1|15587.9|15585.9|15600.1|15598.1|15585.1|15583.1|1443
1690979400000|2023-08-02 12:30:00|15588.1|15586.1|15583.4|15581.4|15598.1|15596.1|15582.1|15580.1|2213
1690979700000|2023-08-02 12:35:00|15583.3|15581.3|15568.8|15566.8|15585.3|15583.3|15568.7|15566.7|2377
1690980000000|2023-08-02 12:40:00|15568.6|15566.6|15572.8|15570.8|15579.1|15577.1|15565.4|15563.4|2551
1690980300000|2023-08-02 12:45:00|15572.9|15570.9|15587.6|15585.6|15590.1|15588.1|15572.4|15570.4|1899
1690980600000|2023-08-02 12:50:00|15587.8|15585.8|15595.6|15593.6|15603.7|15601.7|15585.8|15583.8|3047
1690980900000|2023-08-02 12:55:00|15595.4|15593.4|15584.8|15582.8|15597.7|15595.7|15583.6|15581.6|2261
1690981200000|2023-08-02 13:00:00|15584.2|15582.2|15572.8|15570.8|15584.3|15582.3|15570.9|15568.9|2530
1690981500000|2023-08-02 13:05:00|15572.6|15570.6|15561.6|15559.6|15580.8|15578.8|15560.2|15558.2|3776
1690981800000|2023-08-02 13:10:00|15561.2|15559.2|15570.8|15568.8|15570.8|15568.8|15559.2|15557.2|1829
1690982100000|2023-08-02 13:15:00|15571.3|15569.3|15575.3|15573.3|15576.7|15574.7|15560.3|15558.3|2315
1690982400000|2023-08-02 13:20:00|15575.8|15573.8|15573.1|15571.1|15580.8|15578.8|15572.8|15570.8|1877
1690982700000|2023-08-02 13:25:00|15573.2|15571.2|15571.8|15569.8|15579.8|15577.8|15565.1|15563.1|2328
1690983000000|2023-08-02 13:30:00|15571.6|15569.6|15529.6|15528.6|15571.9|15570.9|15525.9|15524.9|23358
1690983300000|2023-08-02 13:35:00|15529.4|15528.4|15517.6|15516.6|15530.1|15529.1|15491.4|15490.4|24945
1690983600000|2023-08-02 13:40:00|15517.8|15516.8|15511.8|15510.8|15535.6|15534.6|15504.6|15503.6|17135
1690983900000|2023-08-02 13:45:00|15511.7|15510.7|15521.6|15520.6|15527.1|15526.1|15500.6|15499.6|11857
1690984200000|2023-08-02 13:50:00|15521.8|15520.8|15491.3|15490.3|15522.6|15521.6|15486.1|15485.1|13123
1690984500000|2023-08-02 13:55:00|15491.1|15490.1|15505.8|15504.8|15517.8|15516.8|15490.3|15489.3|7731
1690984800000|2023-08-02 14:00:00|15505.9|15504.9|15502.3|15501.3|15513.6|15512.6|15491.3|15490.3|8440
1690985100000|2023-08-02 14:05:00|15502.8|15501.8|15460.6|15459.6|15505.6|15504.6|15455.1|15454.1|13736
1690985400000|2023-08-02 14:10:00|15460.4|15459.4|15435.1|15434.1|15460.4|15459.4|15430.4|15429.4|13787
1690985700000|2023-08-02 14:15:00|15435.2|15434.2|15449.8|15448.8|15450.7|15449.7|15429.1|15428.1|11564
1690986000000|2023-08-02 14:20:00|15449.6|15448.6|15459.3|15458.3|15460.6|15459.6|15439.3|15438.3|7822
1690986300000|2023-08-02 14:25:00|15459.2|15458.2|15448.8|15447.8|15471.8|15470.8|15448.1|15447.1|7921
1690986600000|2023-08-02 14:30:00|15448.6|15447.6|15455.8|15454.8|15462.3|15461.3|15442.1|15441.1|7898
1690986900000|2023-08-02 14:35:00|15455.7|15454.7|15454.3|15453.3|15459.2|15458.2|15444.6|15443.6|5240
1690987200000|2023-08-02 14:40:00|15453.9|15452.9|15440.2|15439.2|15460.4|15459.4|15433.7|15432.7|6621
1690987500000|2023-08-02 14:45:00|15440.3|15439.3|15416.1|15415.1|15441.2|15440.2|15409.4|15408.4|10675
1690987800000|2023-08-02 14:50:00|15415.6|15414.6|15411.6|15410.6|15428.9|15427.9|15410.1|15409.1|8063
1690988100000|2023-08-02 14:55:00|15411.3|15410.3|15398|15397|15412.8|15411.8|15389.8|15388.8|12612
1690988400000|2023-08-02 15:00:00|15398.1|15397.1|15413.1|15412.1|15413.3|15412.3|15393|15392|9293
1690988700000|2023-08-02 15:05:00|15413|15412|15418.1|15417.1|15421|15420|15402.8|15401.8|7540
1690989000000|2023-08-02 15:10:00|15418.5|15417.5|15428.8|15427.8|15431.2|15430.2|15417|15416|7396
1690989300000|2023-08-02 15:15:00|15428.7|15427.7|15405.6|15404.6|15430.5|15429.5|15404.3|15403.3|7959
1690989600000|2023-08-02 15:20:00|15405.5|15404.5|15417.5|15416.5|15422|15421|15395.7|15394.7|7404
1690989900000|2023-08-02 15:25:00|15417.1|15416.1|15411.7|15410.7|15423|15422|15404.6|15403.6|5698
1690990200000|2023-08-02 15:30:00|15411.8|15410.8|15415.6|15414.6|15419|15418|15402.5|15401.5|5136
1690990500000|2023-08-02 15:35:00|15415.7|15414.7|15413.2|15412.2|15430.3|15429.3|15412|15411|6859
1690990800000|2023-08-02 15:40:00|15413.7|15412.7|15403.5|15402.5|15415.6|15414.6|15399.5|15398.5|5884
1690991100000|2023-08-02 15:45:00|15404|15403|15384.5|15383.5|15413.6|15412.6|15376.9|15375.9|9886
1690991400000|2023-08-02 15:50:00|15384.7|15383.7|15379.5|15378.5|15387.6|15386.6|15374.4|15373.4|6480
1690991700000|2023-08-02 15:55:00|15379.2|15378.2|15356.2|15355.2|15380.2|15379.2|15356.2|15355.2|9027
1690992000000|2023-08-02 16:00:00|15356.7|15355.7|15337.9|15336.9|15362|15361|15337.4|15336.4|9201
1690992300000|2023-08-02 16:05:00|15338|15337|15337.6|15336.6|15348|15347|15330.2|15329.2|8119
1690992600000|2023-08-02 16:10:00|15337.5|15336.5|15341.6|15340.6|15343.9|15342.9|15322.9|15321.9|8386
1690992900000|2023-08-02 16:15:00|15341.7|15340.7|15353.2|15352.2|15356.6|15355.6|15341|15340|7878
1690993200000|2023-08-02 16:20:00|15352.9|15351.9|15335|15334|15355.2|15354.2|15334.5|15333.5|5059
1690993500000|2023-08-02 16:25:00|15335.1|15334.1|15337|15336|15345.2|15344.2|15326.6|15325.6|5193
1690993800000|2023-08-02 16:30:00|15336.9|15335.9|15356.7|15355.7|15357.1|15356.1|15331.4|15330.4|4691
1690994100000|2023-08-02 16:35:00|15356.5|15355.5|15370.5|15369.5|15381.1|15380.1|15354.2|15353.2|9125
1690994400000|2023-08-02 16:40:00|15371.6|15370.6|15382.1|15381.1|15383.5|15382.5|15363.9|15362.9|5337
1690994700000|2023-08-02 16:45:00|15382|15381|15390.4|15389.4|15392.9|15391.9|15381.5|15380.5|5140
1690995000000|2023-08-02 16:50:00|15390.2|15389.2|15372.5|15371.5|15393.1|15392.1|15367.5|15366.5|5232
1690995300000|2023-08-02 16:55:00|15372.2|15371.2|15388.1|15387.1|15389|15388|15371.2|15370.2|3358
1690995600000|2023-08-02 17:00:00|15388.2|15387.2|15398.7|15397.7|15407.9|15406.9|15385.6|15384.6|6257
1690995900000|2023-08-02 17:05:00|15398.6|15397.6|15397.5|15396.5|15402|15401|15388.1|15387.1|4023
1690996200000|2023-08-02 17:10:00|15398.4|15397.4|15396.4|15395.4|15407.7|15406.7|15394.9|15393.9|3898
1690996500000|2023-08-02 17:15:00|15396.1|15395.1|15402.1|15401.1|15405.6|15404.6|15391.4|15390.4|2985
1690996800000|2023-08-02 17:20:00|15402|15401|15394.2|15393.2|15402.2|15401.2|15389.5|15388.5|3657
1690997100000|2023-08-02 17:25:00|15394.1|15393.1|15401.4|15400.4|15403.6|15402.6|15382.4|15381.4|5262
1690997400000|2023-08-02 17:30:00|15401.6|15400.6|15412.9|15411.9|15416.4|15415.4|15392.7|15391.7|6528
1690997700000|2023-08-02 17:35:00|15412.7|15411.7|15410.9|15409.9|15418.5|15417.5|15404|15403|4655
1690998000000|2023-08-02 17:40:00|15410.7|15409.7|15395.1|15394.1|15414.1|15413.1|15390|15389|4059
1690998300000|2023-08-02 17:45:00|15394.2|15393.2|15388.6|15387.6|15403.9|15402.9|15386.9|15385.9|3315
1690998600000|2023-08-02 17:50:00|15388.5|15387.5|15382.9|15381.9|15396.9|15395.9|15381.7|15380.7|4209
1690998900000|2023-08-02 17:55:00|15382.7|15381.7|15378.6|15377.6|15385.4|15384.4|15369.7|15368.7|5002
1690999200000|2023-08-02 18:00:00|15378.9|15377.9|15393.6|15392.6|15396|15395|15376.4|15375.4|5161
1690999500000|2023-08-02 18:05:00|15393.7|15392.7|15404.6|15403.6|15406.4|15405.4|15381.4|15380.4|4261
1690999800000|2023-08-02 18:10:00|15404.7|15403.7|15407.4|15406.4|15408|15407|15389|15388|3734
1691000100000|2023-08-02 18:15:00|15407.1|15406.1|15420.9|15419.9|15424.1|15423.1|15403.1|15402.1|4457
1691000400000|2023-08-02 18:20:00|15420.1|15419.1|15402.6|15401.6|15420.1|15419.1|15398.8|15397.8|3980
1691000700000|2023-08-02 18:25:00|15402.4|15401.4|15404.8|15403.8|15412.7|15411.7|15396.2|15395.2|3309
1691001000000|2023-08-02 18:30:00|15405.1|15404.1|15403.1|15402.1|15409.8|15408.8|15392.1|15391.1|3346
1691001300000|2023-08-02 18:35:00|15403.3|15402.3|15390.1|15389.1|15404.7|15403.7|15389.1|15388.1|3402
1691001600000|2023-08-02 18:40:00|15389.9|15388.9|15386.3|15385.3|15396.4|15395.4|15383.1|15382.1|3424
1691001900000|2023-08-02 18:45:00|15385.9|15384.9|15399.3|15398.3|15405.9|15404.9|15384.1|15383.1|3219
1691002200000|2023-08-02 18:50:00|15399.6|15398.6|15403.4|15402.4|15406.6|15405.6|15395.9|15394.9|2640
1691002500000|2023-08-02 18:55:00|15403.6|15402.6|15400.6|15399.6|15406.1|15405.1|15392.2|15391.2|2934
1691002800000|2023-08-02 19:00:00|15400.8|15399.8|15411.6|15410.6|15415.7|15414.7|15396.4|15395.4|3312
1691003100000|2023-08-02 19:05:00|15411.4|15410.4|15378.3|15377.3|15412.8|15411.8|15375.9|15374.9|5424
1691003400000|2023-08-02 19:10:00|15377.8|15376.8|15369.8|15368.8|15380.1|15379.1|15365.3|15364.3|5272
1691003700000|2023-08-02 19:15:00|15368.8|15367.8|15368.6|15367.6|15375.1|15374.1|15355.1|15354.1|5921
1691004000000|2023-08-02 19:20:00|15368.7|15367.7|15366.8|15365.8|15376.2|15375.2|15365.2|15364.2|4327
1691004300000|2023-08-02 19:25:00|15366.7|15365.7|15344.1|15343.1|15371.8|15370.8|15341.8|15340.8|7933
1691004600000|2023-08-02 19:30:00|15344.7|15343.7|15346.8|15345.8|15354.4|15353.4|15340.9|15339.9|5481
1691004900000|2023-08-02 19:35:00|15347.1|15346.1|15363.7|15362.7|15368.6|15367.6|15346.8|15345.8|5194
1691005200000|2023-08-02 19:40:00|15362.1|15361.1|15372.5|15371.5|15377|15376|15350.3|15349.3|6216
1691005500000|2023-08-02 19:45:00|15373.1|15372.1|15382|15381|15385.6|15384.6|15371|15370|5661
1691005800000|2023-08-02 19:50:00|15382.1|15381.1|15372.5|15371.5|15389|15388|15368.1|15367.1|8542
1691006100000|2023-08-02 19:55:00|15373|15372|15374.4|15373.4|15391.1|15390.1|15364.4|15363.4|23396
1691006400000|2023-08-02 20:00:00|15374.9|15373.9|15371.6|15369.6|15385.8|15383.8|15369.5|15367.5|7952
1691006700000|2023-08-02 20:05:00|15371.5|15369.5|15384.5|15382.5|15385.1|15383.1|15366|15364|2714
1691007000000|2023-08-02 20:10:00|15384.8|15382.8|15385.8|15383.8|15387.5|15385.5|15379.8|15377.8|1640
1691007300000|2023-08-02 20:15:00|15385.1|15383.1|15376.4|15374.4|15385.1|15383.1|15375.5|15373.5|1216
1691007600000|2023-08-02 20:20:00|15376.5|15374.5|15375.3|15373.3|15379.5|15377.5|15374.8|15372.8|540
1691007900000|2023-08-02 20:25:00|15375.4|15373.4|15375.8|15373.8|15378.3|15376.3|15374.8|15372.8|582
1691008200000|2023-08-02 20:30:00|15375.6|15373.6|15378.5|15376.5|15380.5|15378.5|15375|15373|637
1691008500000|2023-08-02 20:35:00|15378.8|15376.8|15375.3|15373.3|15378.8|15376.8|15374.4|15372.4|606
1691008800000|2023-08-02 20:40:00|15375.5|15373.5|15361.9|15359.9|15375.8|15373.8|15361.1|15359.1|903
1691009100000|2023-08-02 20:45:00|15361.8|15359.8|15355.8|15353.8|15362.6|15360.6|15355.6|15353.6|591
1691009400000|2023-08-02 20:50:00|15355.6|15353.6|15360.3|15358.3|15360.5|15358.5|15354|15352|759
1691009700000|2023-08-02 20:55:00|15360.1|15358.1|15360.7|15355.7|15361.9|15359.9|15356.4|15354.4|946
1691010000000|2023-08-02 21:00:00|15360.5|15355.5|15359.6|15354.6|15360.5|15355.5|15358|15353|0
1691010300000|2023-08-02 21:05:00|15359.7|15354.7|15357.8|15352.8|15359.9|15354.9|15355.5|15350.5|0
1691010600000|2023-08-02 21:10:00|15358.1|15353.1|15360.4|15355.4|15360.4|15355.4|15357.6|15352.6|0
1691010900000|2023-08-02 21:15:00|15360.8|15355.8|15360.1|15355.1|15360.9|15355.9|15360|15355|0
1691011200000|2023-08-02 21:20:00|15360.2|15355.2|15358.9|15353.9|15360.3|15355.3|15358.5|15353.5|0
1691011500000|2023-08-02 21:25:00|15358.5|15353.5|15360.9|15355.9|15360.9|15355.9|15358.5|15353.5|0
1691011800000|2023-08-02 21:30:00|15361|15356|15361.5|15356.5|15362.2|15357.2|15360.3|15355.3|0
1691012100000|2023-08-02 21:35:00|15361|15356|15363.2|15358.2|15363.3|15358.3|15361|15356|0
1691012400000|2023-08-02 21:40:00|15363.3|15358.3|15363.7|15358.7|15364.5|15359.5|15363.1|15358.1|0
1691012700000|2023-08-02 21:45:00|15363.5|15358.5|15362.5|15357.5|15363.5|15358.5|15361.9|15356.9|0
1691013000000|2023-08-02 21:50:00|15362.6|15357.6|15364.1|15359.1|15364.2|15359.2|15362.1|15357.1|0
1691013300000|2023-08-02 21:55:00|15363.9|15358.9|15363.3|15358.3|15364.1|15359.1|15362.8|15357.8|0
1691013600000|2023-08-02 22:00:00|15365.6|15363.6|15377.3|15375.3|15379.7|15377.7|15361.3|15359.3|738
1691013900000|2023-08-02 22:05:00|15377.2|15375.2|15378.1|15376.1|15381.3|15379.3|15375.4|15373.4|414
1691014200000|2023-08-02 22:10:00|15378.2|15376.2|15381.1|15379.1|15386.2|15384.2|15377.9|15375.9|365
1691014500000|2023-08-02 22:15:00|15381.2|15379.2|15383.4|15381.4|15383.4|15381.4|15379.8|15377.8|139
1691014800000|2023-08-02 22:20:00|15383.3|15381.3|15389.7|15387.7|15391.9|15389.9|15382.2|15380.2|511
1691015100000|2023-08-02 22:25:00|15389.9|15387.9|15389.3|15387.3|15392.3|15390.3|15385.1|15383.1|590
1691015400000|2023-08-02 22:30:00|15389.4|15387.4|15383.2|15381.2|15390.2|15388.2|15382.9|15380.9|420
1691015700000|2023-08-02 22:35:00|15383.3|15381.3|15380.3|15378.3|15384.8|15382.8|15379.8|15377.8|262
1691016000000|2023-08-02 22:40:00|15380.6|15378.6|15386.9|15384.9|15388.1|15386.1|15379.9|15377.9|186
1691016300000|2023-08-02 22:45:00|15387.1|15385.1|15389.1|15387.1|15389.1|15387.1|15384.9|15382.9|141
1691016600000|2023-08-02 22:50:00|15389.2|15387.2|15395.2|15393.2|15396.2|15394.2|15387.8|15385.8|403
1691016900000|2023-08-02 22:55:00|15395.1|15393.1|15399.6|15397.6|15399.6|15397.6|15391.8|15389.8|404
1691017200000|2023-08-02 23:00:00|15399.2|15397.2|15406.7|15404.7|15407.1|15405.1|15398.8|15396.8|591
1691017500000|2023-08-02 23:05:00|15406.9|15404.9|15405.3|15403.3|15407.7|15405.7|15402.1|15400.1|484
1691017800000|2023-08-02 23:10:00|15405.2|15403.2|15404.3|15402.3|15406.2|15404.2|15402.1|15400.1|234
1691018100000|2023-08-02 23:15:00|15404.4|15402.4|15405.9|15403.9|15406.3|15404.3|15397.6|15395.6|462
1691018400000|2023-08-02 23:20:00|15406.1|15404.1|15402.3|15400.3|15408.2|15406.2|15401.9|15399.9|219
1691018700000|2023-08-02 23:25:00|15402.4|15400.4|15401.7|15399.7|15403.6|15401.6|15400.2|15398.2|172
1691019000000|2023-08-02 23:30:00|15401.8|15399.8|15399.8|15397.8|15402.4|15400.4|15398.3|15396.3|211
1691019300000|2023-08-02 23:35:00|15399.3|15397.3|15397.3|15395.3|15400.6|15398.6|15395.4|15393.4|285
1691019600000|2023-08-02 23:40:00|15397.1|15395.1|15397.9|15395.9|15398.4|15396.4|15395.9|15393.9|185
1691019900000|2023-08-02 23:45:00|15398.1|15396.1|15399.4|15397.4|15403.1|15401.1|15396.6|15394.6|354
1691020200000|2023-08-02 23:50:00|15399.3|15397.3|15398.6|15396.6|15400.2|15398.2|15393.7|15391.7|246
1691020500000|2023-08-02 23:55:00|15398.4|15396.4|15401.8|15399.8|15402.3|15400.3|15398.2|15396.2|202
1691020800000|2023-08-03 00:00:00|15401.7|15399.7|15399.4|15397.4|15401.8|15399.8|15393.4|15391.4|460
1691021100000|2023-08-03 00:05:00|15399.1|15397.1|15400.1|15398.1|15409.6|15407.6|15394.8|15392.8|546
1691021400000|2023-08-03 00:10:00|15399.9|15397.9|15389.6|15387.6|15401.3|15399.3|15385.4|15383.4|592
1691021700000|2023-08-03 00:15:00|15389.8|15387.8|15378.4|15376.4|15390.6|15388.6|15374.4|15372.4|855
1691022000000|2023-08-03 00:20:00|15378.6|15376.6|15388.3|15386.3|15389.4|15387.4|15375.1|15373.1|571
1691022300000|2023-08-03 00:25:00|15388.2|15386.2|15394.7|15392.7|15400.9|15398.9|15388.1|15386.1|607
1691022600000|2023-08-03 00:30:00|15393.9|15391.9|15390.9|15388.9|15395.7|15393.7|15383.9|15381.9|530
1691022900000|2023-08-03 00:35:00|15390.7|15388.7|15393.8|15391.8|15396.4|15394.4|15388.4|15386.4|377
1691023200000|2023-08-03 00:40:00|15393.7|15391.7|15389.7|15387.7|15393.8|15391.8|15386.8|15384.8|443
1691023500000|2023-08-03 00:45:00|15389.8|15387.8|15392.9|15390.9|15395.6|15393.6|15388.8|15386.8|242
1691023800000|2023-08-03 00:50:00|15393.1|15391.1|15401.7|15399.7|15404.3|15402.3|15392.9|15390.9|472
1691024100000|2023-08-03 00:55:00|15401.6|15399.6|15399.9|15397.9|15402.3|15400.3|15399.1|15397.1|196
1691024400000|2023-08-03 01:00:00|15400.1|15398.1|15396.2|15394.2|15400.4|15398.4|15392.4|15390.4|375
1691024700000|2023-08-03 01:05:00|15395.7|15393.7|15398.1|15396.1|15398.4|15396.4|15391.1|15389.1|229
1691025000000|2023-08-03 01:10:00|15398.2|15396.2|15397.2|15395.2|15401.7|15399.7|15394.4|15392.4|289
1691025300000|2023-08-03 01:15:00|15397.3|15395.3|15401.3|15399.3|15402.6|15400.6|15395.4|15393.4|275
1691025600000|2023-08-03 01:20:00|15401.4|15399.4|15406.7|15404.7|15408.6|15406.6|15399.9|15397.9|460
1691025900000|2023-08-03 01:25:00|15406.6|15404.6|15408.1|15406.1|15409.9|15407.9|15405.2|15403.2|407
1691026200000|2023-08-03 01:30:00|15408.2|15406.2|15413.7|15411.7|15417.2|15415.2|15407.1|15405.1|653
1691026500000|2023-08-03 01:35:00|15413.6|15411.6|15408.6|15406.6|15414.3|15412.3|15408.2|15406.2|630
1691026800000|2023-08-03 01:40:00|15408.7|15406.7|15407.4|15405.4|15409.1|15407.1|15404.4|15402.4|330
1691027100000|2023-08-03 01:45:00|15407.6|15405.6|15413.7|15411.7|15416.3|15414.3|15407.6|15405.6|497
1691027400000|2023-08-03 01:50:00|15413.8|15411.8|15403.2|15401.2|15414.4|15412.4|15402.8|15400.8|394
1691027700000|2023-08-03 01:55:00|15403.3|15401.3|15399.7|15397.7|15403.6|15401.6|15397.2|15395.2|565
1691028000000|2023-08-03 02:00:00|15399.8|15397.8|15401.8|15399.8|15402.6|15400.6|15397.9|15395.9|385
1691028300000|2023-08-03 02:05:00|15401.6|15399.6|15386.1|15384.1|15401.8|15399.8|15379.2|15377.2|1081
1691028600000|2023-08-03 02:10:00|15386.2|15384.2|15386.7|15384.7|15389.4|15387.4|15380.8|15378.8|525
1691028900000|2023-08-03 02:15:00|15387.4|15385.4|15385.4|15383.4|15389.1|15387.1|15383.8|15381.8|376
1691029200000|2023-08-03 02:20:00|15385.3|15383.3|15386.2|15384.2|15390.4|15388.4|15385.1|15383.1|257
1691029500000|2023-08-03 02:25:00|15386.3|15384.3|15373.6|15371.6|15387.2|15385.2|15371.3|15369.3|860
1691029800000|2023-08-03 02:30:00|15374.1|15372.1|15374.8|15372.8|15379.6|15377.6|15373.6|15371.6|322
1691030100000|2023-08-03 02:35:00|15374.9|15372.9|15377.8|15375.8|15379.1|15377.1|15368.1|15366.1|600
1691030400000|2023-08-03 02:40:00|15378.2|15376.2|15376.4|15374.4|15379.3|15377.3|15373.3|15371.3|387
1691030700000|2023-08-03 02:45:00|15376.6|15374.6|15376.7|15374.7|15379.1|15377.1|15373.1|15371.1|258
1691031000000|2023-08-03 02:50:00|15376.6|15374.6|15380.8|15378.8|15382.1|15380.1|15376.1|15374.1|255
1691031300000|2023-08-03 02:55:00|15380.9|15378.9|15378.2|15376.2|15381.1|15379.1|15375.1|15373.1|246
1691031600000|2023-08-03 03:00:00|15378.3|15376.3|15371.4|15369.4|15378.8|15376.8|15370.4|15368.4|302
1691031900000|2023-08-03 03:05:00|15371.6|15369.6|15375.7|15373.7|15376.3|15374.3|15370.6|15368.6|180
1691032200000|2023-08-03 03:10:00|15375.6|15373.6|15379.2|15377.2|15380.4|15378.4|15374.6|15372.6|154
1691032500000|2023-08-03 03:15:00|15379.1|15377.1|15381.3|15379.3|15381.7|15379.7|15376.7|15374.7|257
1691032800000|2023-08-03 03:20:00|15381.2|15379.2|15382.2|15380.2|15382.7|15380.7|15378.6|15376.6|236
1691033100000|2023-08-03 03:25:00|15382.3|15380.3|15384.7|15382.7|15385.2|15383.2|15382.1|15380.1|287
1691033400000|2023-08-03 03:30:00|15384.6|15382.6|15376.8|15374.8|15387.2|15385.2|15374.6|15372.6|352
1691033700000|2023-08-03 03:35:00|15377.9|15375.9|15378.6|15376.6|15380.1|15378.1|15375.3|15373.3|203
1691034000000|2023-08-03 03:40:00|15378.8|15376.8|15380.2|15378.2|15381.6|15379.6|15378.1|15376.1|110
1691034300000|2023-08-03 03:45:00|15379.9|15377.9|15381.2|15379.2|15382.1|15380.1|15376.8|15374.8|201
1691034600000|2023-08-03 03:50:00|15381.1|15379.1|15386.8|15384.8|15389.3|15387.3|15380.6|15378.6|453
1691034900000|2023-08-03 03:55:00|15386.9|15384.9|15387.6|15385.6|15389.7|15387.7|15386.1|15384.1|229
1691035200000|2023-08-03 04:00:00|15387.4|15385.4|15387.8|15385.8|15391.1|15389.1|15385.7|15383.7|272
1691035500000|2023-08-03 04:05:00|15387.9|15385.9|15388.7|15386.7|15389.8|15387.8|15386.7|15384.7|109
1691035800000|2023-08-03 04:10:00|15388.6|15386.6|15381.6|15379.6|15388.6|15386.6|15380.9|15378.9|320
1691036100000|2023-08-03 04:15:00|15381.4|15379.4|15379.6|15377.6|15382.6|15380.6|15377.9|15375.9|238
1691036400000|2023-08-03 04:20:00|15379.7|15377.7|15375.8|15373.8|15380.7|15378.7|15375.6|15373.6|180
1691036700000|2023-08-03 04:25:00|15375.9|15373.9|15371.8|15369.8|15376.3|15374.3|15370.7|15368.7|314
1691037000000|2023-08-03 04:30:00|15371.9|15369.9|15372.3|15370.3|15373.3|15371.3|15370.9|15368.9|177
1691037300000|2023-08-03 04:35:00|15372.4|15370.4|15371.9|15369.9|15373.3|15371.3|15365.2|15363.2|637
1691037600000|2023-08-03 04:40:00|15372.1|15370.1|15373.4|15371.4|15375.1|15373.1|15371.9|15369.9|273
1691037900000|2023-08-03 04:45:00|15373.6|15371.6|15371.8|15369.8|15374.8|15372.8|15370.4|15368.4|179
1691038200000|2023-08-03 04:50:00|15371.7|15369.7|15363.4|15361.4|15372.1|15370.1|15359.8|15357.8|682
1691038500000|2023-08-03 04:55:00|15363.3|15361.3|15362.4|15360.4|15363.6|15361.6|15359.4|15357.4|357
1691038800000|2023-08-03 05:00:00|15362.3|15360.3|15360.9|15358.9|15367.6|15365.6|15358.8|15356.8|710
1691039100000|2023-08-03 05:05:00|15361.1|15359.1|15362.9|15360.9|15367.8|15365.8|15358.8|15356.8|326
1691039400000|2023-08-03 05:10:00|15363.7|15361.7|15366.9|15364.9|15367.7|15365.7|15363.7|15361.7|266
1691039700000|2023-08-03 05:15:00|15367.1|15365.1|15372.9|15370.9|15375.6|15373.6|15365.2|15363.2|457
1691040000000|2023-08-03 05:20:00|15373.1|15371.1|15384.4|15382.4|15385.1|15383.1|15372.3|15370.3|560
1691040300000|2023-08-03 05:25:00|15384.3|15382.3|15382.3|15380.3|15386.6|15384.6|15379.7|15377.7|450
1691040600000|2023-08-03 05:30:00|15382.2|15380.2|15378.4|15376.4|15384.1|15382.1|15377.3|15375.3|294
1691040900000|2023-08-03 05:35:00|15378.3|15376.3|15365.9|15363.9|15379.1|15377.1|15365.7|15363.7|463
1691041200000|2023-08-03 05:40:00|15365.8|15363.8|15356.4|15354.4|15365.9|15363.9|15348.6|15346.6|1478
1691041500000|2023-08-03 05:45:00|15356.2|15354.2|15358.7|15356.7|15363.7|15361.7|15349.9|15347.9|803
1691041800000|2023-08-03 05:50:00|15358.8|15356.8|15369.3|15367.3|15373.9|15371.9|15356.9|15354.9|865
1691042100000|2023-08-03 05:55:00|15369.4|15367.4|15370.4|15368.4|15372.2|15370.2|15363.7|15361.7|463
1691042400000|2023-08-03 06:00:00|15370.6|15368.6|15372.1|15370.1|15376.3|15374.3|15361.8|15359.8|744
1691042700000|2023-08-03 06:05:00|15372.2|15370.2|15373.3|15371.3|15376.4|15374.4|15366.8|15364.8|349
1691043000000|2023-08-03 06:10:00|15373.4|15371.4|15367.8|15365.8|15374.4|15372.4|15364.7|15362.7|286
1691043300000|2023-08-03 06:15:00|15367.6|15365.6|15374.7|15372.7|15378.7|15376.7|15366.6|15364.6|396
1691043600000|2023-08-03 06:20:00|15374.8|15372.8|15370.9|15368.9|15375.9|15373.9|15366.8|15364.8|215
1691043900000|2023-08-03 06:25:00|15371.2|15369.2|15368.8|15366.8|15372.3|15370.3|15365.7|15363.7|154
1691044200000|2023-08-03 06:30:00|15368.9|15366.9|15365.1|15363.1|15369.2|15367.2|15362.7|15360.7|317
1691044500000|2023-08-03 06:35:00|15365.2|15363.2|15363.2|15361.2|15369.8|15367.8|15362.9|15360.9|234
1691044800000|2023-08-03 06:40:00|15363.3|15361.3|15357.2|15355.2|15367.4|15365.4|15356.8|15354.8|482
1691045100000|2023-08-03 06:45:00|15357.1|15355.1|15347.9|15345.9|15357.9|15355.9|15346.9|15344.9|730
1691045400000|2023-08-03 06:50:00|15347.8|15345.8|15327.8|15325.8|15347.8|15345.8|15326.1|15324.1|1600
1691045700000|2023-08-03 06:55:00|15328.1|15326.1|15311.9|15309.9|15334.6|15332.6|15311.9|15309.9|1780
1691046000000|2023-08-03 07:00:00|15312.6|15310.6|15299.4|15297.4|15319.9|15317.9|15293.4|15291.4|4296
1691046300000|2023-08-03 07:05:00|15299.6|15297.6|15297.1|15295.1|15308.7|15306.7|15296.4|15294.4|1808
1691046600000|2023-08-03 07:10:00|15296.9|15294.9|15295.8|15293.8|15305.4|15303.4|15288.8|15286.8|1669
1691046900000|2023-08-03 07:15:00|15295.2|15293.2|15283.6|15281.6|15297.8|15295.8|15274.2|15272.2|2087
1691047200000|2023-08-03 07:20:00|15283.7|15281.7|15279.9|15277.9|15286.6|15284.6|15272.3|15270.3|1632
1691047500000|2023-08-03 07:25:00|15280.1|15278.1|15276.6|15274.6|15281.9|15279.9|15269.6|15267.6|1305
1691047800000|2023-08-03 07:30:00|15276.7|15274.7|15256.1|15254.1|15276.7|15274.7|15252.4|15250.4|2422
1691048100000|2023-08-03 07:35:00|15255.7|15253.7|15256.4|15254.4|15271.2|15269.2|15249.4|15247.4|1934
1691048400000|2023-08-03 07:40:00|15256.2|15254.2|15267.7|15265.7|15267.8|15265.8|15250.7|15248.7|1273
1691048700000|2023-08-03 07:45:00|15267.8|15265.8|15269.6|15267.6|15291.1|15289.1|15267.2|15265.2|2502
1691049000000|2023-08-03 07:50:00|15269.7|15267.7|15270.6|15268.6|15276.1|15274.1|15261.6|15259.6|1454
1691049300000|2023-08-03 07:55:00|15270.2|15268.2|15255.8|15253.8|15274.2|15272.2|15255.2|15253.2|1032
1691049600000|2023-08-03 08:00:00|15255.9|15253.9|15278.4|15276.4|15279.2|15277.2|15254.9|15252.9|2062
1691049900000|2023-08-03 08:05:00|15278.3|15276.3|15277.9|15275.9|15290.3|15288.3|15268.8|15266.8|1822
1691050200000|2023-08-03 08:10:00|15278.6|15276.6|15285.2|15283.2|15287.2|15285.2|15273.2|15271.2|1087
1691050500000|2023-08-03 08:15:00|15285.3|15283.3|15290.2|15288.2|15291.2|15289.2|15276.2|15274.2|953
1691050800000|2023-08-03 08:20:00|15290.4|15288.4|15304.9|15302.9|15306.8|15304.8|15290.4|15288.4|1850
1691051100000|2023-08-03 08:25:00|15305.1|15303.1|15298.1|15296.1|15312.4|15310.4|15297.7|15295.7|1464
1691051400000|2023-08-03 08:30:00|15298.2|15296.2|15285.3|15283.3|15304.4|15302.4|15284.9|15282.9|1464
1691051700000|2023-08-03 08:35:00|15285.2|15283.2|15286.6|15284.6|15287.6|15285.6|15277.3|15275.3|1187
1691052000000|2023-08-03 08:40:00|15286.7|15284.7|15271.7|15269.7|15288.1|15286.1|15269.2|15267.2|1323
1691052300000|2023-08-03 08:45:00|15271.2|15269.2|15281.4|15279.4|15283.2|15281.2|15271.2|15269.2|697
1691052600000|2023-08-03 08:50:00|15281.6|15279.6|15283.7|15281.7|15290.2|15288.2|15278.8|15276.8|979
1691052900000|2023-08-03 08:55:00|15283.6|15281.6|15301.9|15299.9|15304.7|15302.7|15282.3|15280.3|1124
1691053200000|2023-08-03 09:00:00|15302.1|15300.1|15315.4|15313.4|15318.2|15316.2|15301.4|15299.4|1385
1691053500000|2023-08-03 09:05:00|15315.7|15313.7|15329.7|15327.7|15330.6|15328.6|15310.3|15308.3|1469
1691053800000|2023-08-03 09:10:00|15329.8|15327.8|15321.4|15319.4|15336.3|15334.3|15318.9|15316.9|1862
1691054100000|2023-08-03 09:15:00|15321.6|15319.6|15333.6|15331.6|15334.4|15332.4|15320.2|15318.2|834
1691054400000|2023-08-03 09:20:00|15333.7|15331.7|15324.2|15322.2|15333.7|15331.7|15320.8|15318.8|722
1691054700000|2023-08-03 09:25:00|15324.1|15322.1|15326.3|15324.3|15331.6|15329.6|15320.1|15318.1|752
1691055000000|2023-08-03 09:30:00|15326.2|15324.2|15322.8|15320.8|15328.9|15326.9|15319.4|15317.4|575
1691055300000|2023-08-03 09:35:00|15322.6|15320.6|15321.3|15319.3|15324.4|15322.4|15313.9|15311.9|803
1691055600000|2023-08-03 09:40:00|15321.4|15319.4|15328.4|15326.4|15332.7|15330.7|15316.3|15314.3|753
1691055900000|2023-08-03 09:45:00|15328.7|15326.7|15328.8|15326.8|15333.8|15331.8|15323.3|15321.3|880
1691056200000|2023-08-03 09:50:00|15328.7|15326.7|15331.2|15329.2|15331.6|15329.6|15323.1|15321.1|565
1691056500000|2023-08-03 09:55:00|15331.3|15329.3|15326.7|15324.7|15331.3|15329.3|15323.4|15321.4|503
1691056800000|2023-08-03 10:00:00|15326.6|15324.6|15345.9|15343.9|15346.1|15344.1|15326.4|15324.4|987
1691057100000|2023-08-03 10:05:00|15346.1|15344.1|15340.9|15338.9|15348.4|15346.4|15339.3|15337.3|828
1691057400000|2023-08-03 10:10:00|15340.8|15338.8|15336.1|15334.1|15341.3|15339.3|15333.3|15331.3|562
1691057700000|2023-08-03 10:15:00|15336.4|15334.4|15340.8|15338.8|15344.8|15342.8|15335.4|15333.4|512
1691058000000|2023-08-03 10:20:00|15340.2|15338.2|15326.1|15324.1|15341.9|15339.9|15324.4|15322.4|1026
1691058300000|2023-08-03 10:25:00|15325.4|15323.4|15327.2|15325.2|15330.4|15328.4|15323.9|15321.9|618
1691058600000|2023-08-03 10:30:00|15327.1|15325.1|15330.7|15328.7|15339.6|15337.6|15322.9|15320.9|663
1691058900000|2023-08-03 10:35:00|15330.6|15328.6|15328.2|15326.2|15334.7|15332.7|15325.3|15323.3|948
1691059200000|2023-08-03 10:40:00|15328.1|15326.1|15332.2|15330.2|15333.7|15331.7|15326.7|15324.7|406
1691059500000|2023-08-03 10:45:00|15332.3|15330.3|15327.9|15325.9|15332.7|15330.7|15323.9|15321.9|662
1691059800000|2023-08-03 10:50:00|15328.1|15326.1|15316.6|15314.6|15333.4|15331.4|15316.6|15314.6|936
1691060100000|2023-08-03 10:55:00|15316.9|15314.9|15322.1|15320.1|15322.9|15320.9|15315.2|15313.2|840
1691060400000|2023-08-03 11:00:00|15322.7|15320.7|15335.6|15333.6|15355.1|15353.1|15320.2|15318.2|2336
1691060700000|2023-08-03 11:05:00|15335.9|15333.9|15323.6|15321.6|15335.9|15333.9|15316.9|15314.9|1603
1691061000000|2023-08-03 11:10:00|15323.7|15321.7|15328.4|15326.4|15333.6|15331.6|15321.7|15319.7|847
1691061300000|2023-08-03 11:15:00|15328.3|15326.3|15327.6|15325.6|15337.3|15335.3|15326.4|15324.4|1057
1691061600000|2023-08-03 11:20:00|15327.7|15325.7|15311.4|15309.4|15336.3|15334.3|15310.7|15308.7|1629
1691061900000|2023-08-03 11:25:00|15311.7|15309.7|15316.2|15314.2|15317.2|15315.2|15304.8|15302.8|1444
1691062200000|2023-08-03 11:30:00|15316.4|15314.4|15324.1|15322.1|15333.4|15331.4|15314.4|15312.4|1632
1691062500000|2023-08-03 11:35:00|15323.9|15321.9|15325.9|15323.9|15333.7|15331.7|15314.7|15312.7|1422
1691062800000|2023-08-03 11:40:00|15325.8|15323.8|15315.7|15313.7|15328.6|15326.6|15308.9|15306.9|1172
1691063100000|2023-08-03 11:45:00|15315.8|15313.8|15318.1|15316.1|15321.4|15319.4|15307.2|15305.2|1263
1691063400000|2023-08-03 11:50:00|15317.9|15315.9|15320.8|15318.8|15323.3|15321.3|15312.2|15310.2|1018
1691063700000|2023-08-03 11:55:00|15320.7|15318.7|15313.4|15311.4|15320.9|15318.9|15312.4|15310.4|569
1691064000000|2023-08-03 12:00:00|15313.3|15311.3|15308.3|15306.3|15315.9|15313.9|15303.4|15301.4|1406
1691064300000|2023-08-03 12:05:00|15308.6|15306.6|15312.3|15310.3|15312.3|15310.3|15294.3|15292.3|1577
1691064600000|2023-08-03 12:10:00|15312.1|15310.1|15304.2|15302.2|15312.3|15310.3|15300.9|15298.9|1004
1691064900000|2023-08-03 12:15:00|15304.1|15302.1|15294.9|15292.9|15308.1|15306.1|15291.7|15289.7|1289
1691065200000|2023-08-03 12:20:00|15295.2|15293.2|15282.9|15280.9|15300.6|15298.6|15281.7|15279.7|2385
1691065500000|2023-08-03 12:25:00|15283.1|15281.1|15284.7|15282.7|15289.8|15287.8|15279.2|15277.2|1405
1691065800000|2023-08-03 12:30:00|15283.7|15281.7|15285.4|15283.4|15315.4|15313.4|15272.7|15270.7|5902
1691066100000|2023-08-03 12:35:00|15285.3|15283.3|15305.4|15303.4|15319.2|15317.2|15282.2|15280.2|4482
1691066400000|2023-08-03 12:40:00|15305.6|15303.6|15302.1|15300.1|15314.3|15312.3|15296.1|15294.1|3256
1691066700000|2023-08-03 12:45:00|15302.3|15300.3|15300.8|15298.8|15311.6|15309.6|15294.2|15292.2|1757
1691067000000|2023-08-03 12:50:00|15300.9|15298.9|15304.3|15302.3|15310.4|15308.4|15294.6|15292.6|1683
1691067300000|2023-08-03 12:55:00|15302.9|15300.9|15288.8|15286.8|15305.7|15303.7|15279.8|15277.8|2805
1691067600000|2023-08-03 13:00:00|15288.1|15286.1|15276.3|15274.3|15289.2|15287.2|15275.6|15273.6|2242
1691067900000|2023-08-03 13:05:00|15276.8|15274.8|15278.8|15276.8|15288.4|15286.4|15276.3|15274.3|1523
1691068200000|2023-08-03 13:10:00|15278.7|15276.7|15270.8|15268.8|15281.4|15279.4|15268.2|15266.2|2455
1691068500000|2023-08-03 13:15:00|15270.7|15268.7|15272.7|15270.7|15274.3|15272.3|15263.3|15261.3|2777
1691068800000|2023-08-03 13:20:00|15272.6|15270.6|15271.3|15269.3|15281.9|15279.9|15270.1|15268.1|2062
1691069100000|2023-08-03 13:25:00|15271.6|15269.6|15267.3|15265.3|15273.8|15271.8|15260.8|15258.8|4092
1691069400000|2023-08-03 13:30:00|15266.8|15265.8|15277.3|15276.3|15301.9|15300.9|15260.6|15259.6|19327
1691069700000|2023-08-03 13:35:00|15278.1|15277.1|15317.9|15316.9|15326.7|15325.7|15273.1|15272.1|13857
1691070000000|2023-08-03 13:40:00|15318.2|15317.2|15313.5|15312.5|15328.2|15327.2|15304.8|15303.8|8798
1691070300000|2023-08-03 13:45:00|15313.9|15312.9|15351.7|15350.7|15354.9|15353.9|15301.4|15300.4|13213
1691070600000|2023-08-03 13:50:00|15352.6|15351.6|15356.9|15355.9|15367|15366|15345.5|15344.5|11540
1691070900000|2023-08-03 13:55:00|15357.4|15356.4|15352.5|15351.5|15374.1|15373.1|15346.9|15345.9|7216
1691071200000|2023-08-03 14:00:00|15352.1|15351.1|15360|15359|15382.7|15381.7|15347.1|15346.1|15440
1691071500000|2023-08-03 14:05:00|15359.9|15358.9|15324|15323|15366.9|15365.9|15323.6|15322.6|13283
1691071800000|2023-08-03 14:10:00|15324.2|15323.2|15335.4|15334.4|15345.7|15344.7|15311.1|15310.1|9444
1691072100000|2023-08-03 14:15:00|15334.6|15333.6|15332.4|15331.4|15337.1|15336.1|15319.4|15318.4|6361
1691072400000|2023-08-03 14:20:00|15333.6|15332.6|15294.9|15293.9|15333.6|15332.6|15291.3|15290.3|8507
1691072700000|2023-08-03 14:25:00|15294.6|15293.6|15271.6|15270.6|15299.2|15298.2|15270.9|15269.9|9311
1691073000000|2023-08-03 14:30:00|15271.7|15270.7|15309.8|15308.8|15310.3|15309.3|15269.6|15268.6|7926
1691073300000|2023-08-03 14:35:00|15309.4|15308.4|15338.6|15337.6|15339.1|15338.1|15308.7|15307.7|9555
1691073600000|2023-08-03 14:40:00|15337.6|15336.6|15335.1|15334.1|15347.6|15346.6|15324.3|15323.3|6996
1691073900000|2023-08-03 14:45:00|15334.9|15333.9|15333.1|15332.1|15340.3|15339.3|15316.6|15315.6|6475
1691074200000|2023-08-03 14:50:00|15331.8|15330.8|15309.8|15308.8|15332.8|15331.8|15300.8|15299.8|6586
1691074500000|2023-08-03 14:55:00|15309.7|15308.7|15341.1|15340.1|15342.1|15341.1|15303.6|15302.6|6892
1691074800000|2023-08-03 15:00:00|15341.3|15340.3|15346.6|15345.6|15350.1|15349.1|15332.3|15331.3|5975
1691075100000|2023-08-03 15:05:00|15346.8|15345.8|15352.6|15351.6|15356.8|15355.8|15340.3|15339.3|5867
1691075400000|2023-08-03 15:10:00|15352.8|15351.8|15364.6|15363.6|15365.4|15364.4|15341.9|15340.9|5225
1691075700000|2023-08-03 15:15:00|15364.7|15363.7|15388.6|15387.6|15394.7|15393.7|15355.4|15354.4|9179
1691076000000|2023-08-03 15:20:00|15388.8|15387.8|15383.3|15382.3|15394.1|15393.1|15374.4|15373.4|6253
1691076300000|2023-08-03 15:25:00|15383.2|15382.2|15378.3|15377.3|15389.3|15388.3|15376.1|15375.1|4563
1691076600000|2023-08-03 15:30:00|15378.4|15377.4|15375.3|15374.3|15384.6|15383.6|15367.1|15366.1|4696
1691076900000|2023-08-03 15:35:00|15375.1|15374.1|15377.6|15376.6|15385.7|15384.7|15365.3|15364.3|4582
1691077200000|2023-08-03 15:40:00|15377.8|15376.8|15378.1|15377.1|15386.6|15385.6|15372.6|15371.6|4227
1691077500000|2023-08-03 15:45:00|15377.9|15376.9|15378.6|15377.6|15380.7|15379.7|15361.3|15360.3|4476
1691077800000|2023-08-03 15:50:00|15378.4|15377.4|15392.8|15391.8|15401.7|15400.7|15377.8|15376.8|6869
1691078100000|2023-08-03 15:55:00|15392.7|15391.7|15369.3|15368.3|15392.7|15391.7|15364.8|15363.8|6709
1691078400000|2023-08-03 16:00:00|15369.2|15368.2|15371.1|15370.1|15376.1|15375.1|15358.6|15357.6|4090
1691078700000|2023-08-03 16:05:00|15371.2|15370.2|15382.8|15381.8|15387.4|15386.4|15369.6|15368.6|3166
1691079000000|2023-08-03 16:10:00|15382.6|15381.6|15373.9|15372.9|15389.2|15388.2|15371.8|15370.8|2762
1691079300000|2023-08-03 16:15:00|15374.1|15373.1|15386.7|15385.7|15387.6|15386.6|15368.3|15367.3|2932
1691079600000|2023-08-03 16:20:00|15386.8|15385.8|15390.8|15389.8|15391.9|15390.9|15382.2|15381.2|2810
1691079900000|2023-08-03 16:25:00|15390.9|15389.9|15389.8|15388.8|15398.4|15397.4|15383.7|15382.7|2907
1691080200000|2023-08-03 16:30:00|15390.3|15389.3|15389.6|15388.6|15397.7|15396.7|15385.7|15384.7|2634
1691080500000|2023-08-03 16:35:00|15389.7|15388.7|15395.3|15394.3|15403.1|15402.1|15389.3|15388.3|2876
1691080800000|2023-08-03 16:40:00|15395.4|15394.4|15418.7|15417.7|15421.9|15420.9|15394.8|15393.8|5200
1691081100000|2023-08-03 16:45:00|15418.9|15417.9|15436.7|15435.7|15437.3|15436.3|15417.6|15416.6|5622
1691081400000|2023-08-03 16:50:00|15436.4|15435.4|15423.8|15422.8|15439.7|15438.7|15423.3|15422.3|4543
1691081700000|2023-08-03 16:55:00|15423.7|15422.7|15424.3|15423.3|15428.7|15427.7|15416.2|15415.2|3618
1691082000000|2023-08-03 17:00:00|15424.7|15423.7|15424.6|15423.6|15431.6|15430.6|15418.7|15417.7|3698
1691082300000|2023-08-03 17:05:00|15424.8|15423.8|15411.7|15410.7|15427.8|15426.8|15408.1|15407.1|5734
1691082600000|2023-08-03 17:10:00|15411.4|15410.4|15413.3|15412.3|15420.2|15419.2|15409.4|15408.4|2984
1691082900000|2023-08-03 17:15:00|15413.2|15412.2|15414.3|15413.3|15420.2|15419.2|15403.3|15402.3|4278
1691083200000|2023-08-03 17:20:00|15414.1|15413.1|15422.1|15421.1|15425.1|15424.1|15414.1|15413.1|2748
1691083500000|2023-08-03 17:25:00|15421.8|15420.8|15408.7|15407.7|15425.9|15424.9|15404.8|15403.8|3257
1691083800000|2023-08-03 17:30:00|15408.8|15407.8|15400.8|15399.8|15415.2|15414.2|15400.4|15399.4|3110
1691084100000|2023-08-03 17:35:00|15400.9|15399.9|15406.4|15405.4|15408.9|15407.9|15392.4|15391.4|3521
1691084400000|2023-08-03 17:40:00|15406.6|15405.6|15393.4|15392.4|15406.6|15405.6|15392.1|15391.1|2449
1691084700000|2023-08-03 17:45:00|15393.3|15392.3|15389.1|15388.1|15395.3|15394.3|15381.2|15380.2|3739
1691085000000|2023-08-03 17:50:00|15387.8|15386.8|15387.4|15386.4|15397.4|15396.4|15382.2|15381.2|2592
1691085300000|2023-08-03 17:55:00|15387.6|15386.6|15368.6|15367.6|15389.3|15388.3|15365.8|15364.8|5711
1691085600000|2023-08-03 18:00:00|15368.3|15367.3|15375.6|15374.6|15378.3|15377.3|15358.4|15357.4|4751
1691085900000|2023-08-03 18:05:00|15375.3|15374.3|15360.6|15359.6|15376.1|15375.1|15360.2|15359.2|2856
1691086200000|2023-08-03 18:10:00|15360.4|15359.4|15366.1|15365.1|15372.9|15371.9|15355.4|15354.4|3708
1691086500000|2023-08-03 18:15:00|15365.9|15364.9|15386.9|15385.9|15387.1|15386.1|15365.9|15364.9|3938
1691086800000|2023-08-03 18:20:00|15386.2|15385.2|15392.6|15391.6|15394.4|15393.4|15380.4|15379.4|2826
1691087100000|2023-08-03 18:25:00|15392.9|15391.9|15382.4|15381.4|15393.3|15392.3|15376.7|15375.7|3246
1691087400000|2023-08-03 18:30:00|15382.6|15381.6|15386.3|15385.3|15393.3|15392.3|15380.6|15379.6|2724
1691087700000|2023-08-03 18:35:00|15386.2|15385.2|15378.6|15377.6|15388.4|15387.4|15364.8|15363.8|4641
1691088000000|2023-08-03 18:40:00|15379.4|15378.4|15391.2|15390.2|15395.4|15394.4|15378.4|15377.4|2963
1691088300000|2023-08-03 18:45:00|15390.8|15389.8|15375.6|15374.6|15396.3|15395.3|15372.6|15371.6|3175
1691088600000|2023-08-03 18:50:00|15376.8|15375.8|15394.7|15393.7|15394.9|15393.9|15371.1|15370.1|2900
1691088900000|2023-08-03 18:55:00|15394.6|15393.6|15390.6|15389.6|15395.3|15394.3|15383.8|15382.8|2293
1691089200000|2023-08-03 19:00:00|15391.3|15390.3|15387.6|15386.6|15392.3|15391.3|15380.3|15379.3|2186
1691089500000|2023-08-03 19:05:00|15387.1|15386.1|15367.1|15366.1|15387.6|15386.6|15359.1|15358.1|4757
1691089800000|2023-08-03 19:10:00|15367.2|15366.2|15341.6|15340.6|15368.7|15367.7|15331.2|15330.2|6683
1691090100000|2023-08-03 19:15:00|15341.3|15340.3|15347.6|15346.6|15349.6|15348.6|15330.6|15329.6|5024
1691090400000|2023-08-03 19:20:00|15347.4|15346.4|15356.8|15355.8|15357.7|15356.7|15341.8|15340.8|4130
1691090700000|2023-08-03 19:25:00|15356.6|15355.6|15356.3|15355.3|15362.2|15361.2|15352.3|15351.3|3412
1691091000000|2023-08-03 19:30:00|15356.2|15355.2|15361.3|15360.3|15369.2|15368.2|15353.7|15352.7|4070
1691091300000|2023-08-03 19:35:00|15361.2|15360.2|15348.3|15347.3|15366.8|15365.8|15344.6|15343.6|3862
1691091600000|2023-08-03 19:40:00|15348.6|15347.6|15351.3|15350.3|15354.8|15353.8|15344.7|15343.7|2772
1691091900000|2023-08-03 19:45:00|15349.6|15348.6|15349.4|15348.4|15354.6|15353.6|15345.2|15344.2|2553
1691092200000|2023-08-03 19:50:00|15349.6|15348.6|15366.6|15365.6|15373.7|15372.7|15346.8|15345.8|5728
1691092500000|2023-08-03 19:55:00|15366.7|15365.7|15348.4|15347.4|15380.2|15379.2|15345.8|15344.8|14255
1691092800000|2023-08-03 20:00:00|15347.8|15346.8|15409.8|15407.8|15439.9|15437.9|15328.3|15326.3|18765
1691093100000|2023-08-03 20:05:00|15409.1|15407.1|15422.8|15420.8|15424.1|15422.1|15396.1|15394.1|5903
1691093400000|2023-08-03 20:10:00|15422.3|15420.3|15431.3|15429.3|15441.8|15439.8|15418|15416|4610
1691093700000|2023-08-03 20:15:00|15431.1|15429.1|15428.8|15426.8|15431.5|15429.5|15417.8|15415.8|1896
1691094000000|2023-08-03 20:20:00|15428.9|15426.9|15428.8|15426.8|15436.1|15434.1|15423|15421|1320
1691094300000|2023-08-03 20:25:00|15428.6|15426.6|15432.3|15430.3|15434.6|15432.6|15428|15426|844
1691094600000|2023-08-03 20:30:00|15420.5|15418.5|15394.3|15392.3|15465.9|15463.9|15366.9|15364.9|9312
1691094900000|2023-08-03 20:35:00|15394.5|15392.5|15385.9|15383.9|15395|15393|15379.8|15377.8|2084
1691095200000|2023-08-03 20:40:00|15386|15384|15368|15366|15390.8|15388.8|15355.8|15353.8|2470
1691095500000|2023-08-03 20:45:00|15367.9|15365.9|15352.1|15350.1|15373|15371|15347.8|15345.8|2037
1691095800000|2023-08-03 20:50:00|15352.6|15350.6|15364.6|15362.6|15365.3|15363.3|15350.4|15348.4|1347
1691096100000|2023-08-03 20:55:00|15364.8|15362.8|15364.5|15359.5|15369.8|15367.8|15360.5|15358.5|990
1691096400000|2023-08-03 21:00:00|15364.4|15359.4|15361.1|15356.1|15366.4|15361.4|15360.5|15355.5|0
1691096700000|2023-08-03 21:05:00|15361|15356|15363.2|15358.2|15368.2|15363.2|15360.4|15355.4|0
1691097000000|2023-08-03 21:10:00|15363.7|15358.7|15366.1|15361.1|15367.8|15362.8|15362.7|15357.7|0
1691097300000|2023-08-03 21:15:00|15365.6|15360.6|15361.8|15356.8|15366.1|15361.1|15361.6|15356.6|0
1691097600000|2023-08-03 21:20:00|15361.6|15356.6|15358.1|15353.1|15362.9|15357.9|15341.4|15336.4|0
1691097900000|2023-08-03 21:25:00|15360.7|15355.7|15352.1|15347.1|15360.7|15355.7|15345.9|15340.9|0
1691098200000|2023-08-03 21:30:00|15352.7|15347.7|15341.7|15336.7|15353.6|15348.6|15341.7|15336.7|0
1691098500000|2023-08-03 21:35:00|15341.9|15336.9|15340.7|15335.7|15344.3|15339.3|15338.5|15333.5|0
1691098800000|2023-08-03 21:40:00|15341.3|15336.3|15335.7|15330.7|15341.3|15336.3|15335|15330|0
1691099100000|2023-08-03 21:45:00|15335.9|15330.9|15341.7|15336.7|15341.7|15336.7|15334.5|15329.5|0
1691099400000|2023-08-03 21:50:00|15341.8|15336.8|15345|15340|15345.1|15340.1|15341|15336|0
1691099700000|2023-08-03 21:55:00|15345.2|15340.2|15356.5|15351.5|15359|15354|15341.8|15336.8|0
1691100000000|2023-08-03 22:00:00|15353.9|15351.9|15366.6|15364.6|15382.9|15380.9|15346.8|15344.8|1607
1691100300000|2023-08-03 22:05:00|15366.5|15364.5|15359.9|15357.9|15367.8|15365.8|15355.8|15353.8|682
1691100600000|2023-08-03 22:10:00|15359.1|15357.1|15362|15360|15369.6|15367.6|15357.4|15355.4|613
1691100900000|2023-08-03 22:15:00|15362.1|15360.1|15361.1|15359.1|15364.8|15362.8|15356.6|15354.6|591
1691101200000|2023-08-03 22:20:00|15361.3|15359.3|15373.3|15371.3|15373.8|15371.8|15361|15359|460
1691101500000|2023-08-03 22:25:00|15373.1|15371.1|15370.6|15368.6|15373.8|15371.8|15365.8|15363.8|369
1691101800000|2023-08-03 22:30:00|15370.9|15368.9|15375.8|15373.8|15377.6|15375.6|15370.5|15368.5|298
1691102100000|2023-08-03 22:35:00|15375.6|15373.6|15371.4|15369.4|15376.8|15374.8|15371.4|15369.4|353
1691102400000|2023-08-03 22:40:00|15371.5|15369.5|15371.9|15369.9|15372.5|15370.5|15369.3|15367.3|224
1691102700000|2023-08-03 22:45:00|15371.6|15369.6|15383.3|15381.3|15383.8|15381.8|15370.8|15368.8|365
1691103000000|2023-08-03 22:50:00|15383.5|15381.5|15382.6|15380.6|15384.3|15382.3|15380.9|15378.9|181
1691103300000|2023-08-03 22:55:00|15382.8|15380.8|15392.5|15390.5|15399.4|15397.4|15382.8|15380.8|782
1691103600000|2023-08-03 23:00:00|15392.6|15390.6|15393.3|15391.3|15399|15397|15391.6|15389.6|385
1691103900000|2023-08-03 23:05:00|15393.4|15391.4|15406.8|15404.8|15413.5|15411.5|15392.8|15390.8|1267
1691104200000|2023-08-03 23:10:00|15406.6|15404.6|15401.3|15399.3|15409.4|15407.4|15400.8|15398.8|363
1691104500000|2023-08-03 23:15:00|15401.4|15399.4|15399.4|15397.4|15402|15400|15398.5|15396.5|226
1691104800000|2023-08-03 23:20:00|15399|15397|15394.8|15392.8|15400.5|15398.5|15394.1|15392.1|225
1691105100000|2023-08-03 23:25:00|15394.6|15392.6|15389|15387|15395.3|15393.3|15387.8|15385.8|463
1691105400000|2023-08-03 23:30:00|15388.8|15386.8|15384|15382|15391.6|15389.6|15381.5|15379.5|588
1691105700000|2023-08-03 23:35:00|15384.1|15382.1|15384.8|15382.8|15388|15386|15383.8|15381.8|229
1691106000000|2023-08-03 23:40:00|15384.9|15382.9|15386.8|15384.8|15387|15385|15379.3|15377.3|527
1691106300000|2023-08-03 23:45:00|15386.9|15384.9|15387.1|15385.1|15389.9|15387.9|15385.1|15383.1|272
1691106600000|2023-08-03 23:50:00|15387|15385|15395.8|15393.8|15396.6|15394.6|15385.8|15383.8|379
1691106900000|2023-08-03 23:55:00|15395.6|15393.6|15396.4|15394.4|15399.5|15397.5|15393.4|15391.4|455
1691107200000|2023-08-04 00:00:00|15396.3|15394.3|15396.4|15394.4|15399.9|15397.9|15388|15386|717
1691107500000|2023-08-04 00:05:00|15396.5|15394.5|15386.6|15384.6|15396.5|15394.5|15381.9|15379.9|465
1691107800000|2023-08-04 00:10:00|15386.5|15384.5|15399.1|15397.1|15399.8|15397.8|15386.5|15384.5|485
1691108100000|2023-08-04 00:15:00|15399.3|15397.3|15398.9|15396.9|15400.1|15398.1|15391.8|15389.8|386
1691108400000|2023-08-04 00:20:00|15398.8|15396.8|15404|15402|15406.1|15404.1|15398.3|15396.3|422
1691108700000|2023-08-04 00:25:00|15403.8|15401.8|15400.9|15398.9|15410.3|15408.3|15399.3|15397.3|701
1691109000000|2023-08-04 00:30:00|15401|15399|15405.1|15403.1|15407|15405|15400.6|15398.6|243
1691109300000|2023-08-04 00:35:00|15405.4|15403.4|15417.5|15415.5|15419.5|15417.5|15405|15403|768
1691109600000|2023-08-04 00:40:00|15417.3|15415.3|15420.6|15418.6|15424|15422|15416.6|15414.6|842
1691109900000|2023-08-04 00:45:00|15420.8|15418.8|15416|15414|15422.4|15420.4|15414.5|15412.5|617
1691110200000|2023-08-04 00:50:00|15415.9|15413.9|15417.9|15415.9|15419.8|15417.8|15412.6|15410.6|289
1691110500000|2023-08-04 00:55:00|15417.8|15415.8|15423.5|15421.5|15424|15422|15417.8|15415.8|451
1691110800000|2023-08-04 01:00:00|15423.4|15421.4|15426.1|15424.1|15430|15428|15422|15420|734
1691111100000|2023-08-04 01:05:00|15425.5|15423.5|15430.8|15428.8|15430.9|15428.9|15423.1|15421.1|386
1691111400000|2023-08-04 01:10:00|15430.6|15428.6|15427|15425|15432.5|15430.5|15425.3|15423.3|469
1691111700000|2023-08-04 01:15:00|15426.9|15424.9|15423.3|15421.3|15427.3|15425.3|15420|15418|519
1691112000000|2023-08-04 01:20:00|15423.4|15421.4|15423.8|15421.8|15425.1|15423.1|15422.1|15420.1|306
1691112300000|2023-08-04 01:25:00|15423.6|15421.6|15425.4|15423.4|15425.8|15423.8|15414.4|15412.4|416
1691112600000|2023-08-04 01:30:00|15425.5|15423.5|15430.8|15428.8|15431.4|15429.4|15423|15421|616
1691112900000|2023-08-04 01:35:00|15430.6|15428.6|15444.5|15442.5|15450.8|15448.8|15430.5|15428.5|1572
1691113200000|2023-08-04 01:40:00|15444.8|15442.8|15442.5|15440.5|15447.5|15445.5|15438.9|15436.9|505
1691113500000|2023-08-04 01:45:00|15442.6|15440.6|15433.8|15431.8|15442.9|15440.9|15433.4|15431.4|466
1691113800000|2023-08-04 01:50:00|15433.6|15431.6|15433.9|15431.9|15434.1|15432.1|15430.3|15428.3|530
1691114100000|2023-08-04 01:55:00|15433.8|15431.8|15431.6|15429.6|15434.3|15432.3|15429.4|15427.4|326
1691114400000|2023-08-04 02:00:00|15431.8|15429.8|15434.8|15432.8|15447|15445|15430.4|15428.4|958
1691114700000|2023-08-04 02:05:00|15434.6|15432.6|15418.9|15416.9|15434.8|15432.8|15418|15416|959
1691115000000|2023-08-04 02:10:00|15419|15417|15421|15419|15424.1|15422.1|15415.3|15413.3|559
1691115300000|2023-08-04 02:15:00|15421.3|15419.3|15423.8|15421.8|15425.3|15423.3|15418.9|15416.9|350
1691115600000|2023-08-04 02:20:00|15423.6|15421.6|15423.1|15421.1|15427.9|15425.9|15419.8|15417.8|280
1691115900000|2023-08-04 02:25:00|15423|15421|15419.8|15417.8|15425.6|15423.6|15417.9|15415.9|290
1691116200000|2023-08-04 02:30:00|15419.3|15417.3|15414.8|15412.8|15425.1|15423.1|15414|15412|572
1691116500000|2023-08-04 02:35:00|15414.5|15412.5|15416.3|15414.3|15418.5|15416.5|15413.6|15411.6|235
1691116800000|2023-08-04 02:40:00|15416.1|15414.1|15421|15419|15422|15420|15414.1|15412.1|301
1691117100000|2023-08-04 02:45:00|15421.1|15419.1|15431.1|15429.1|15433.6|15431.6|15418.4|15416.4|650
1691117400000|2023-08-04 02:50:00|15431|15429|15429.9|15427.9|15433.6|15431.6|15426.4|15424.4|427
1691117700000|2023-08-04 02:55:00|15430.3|15428.3|15426.3|15424.3|15430.9|15428.9|15426|15424|244
1691118000000|2023-08-04 03:00:00|15426.1|15424.1|15429.1|15427.1|15429.4|15427.4|15424.6|15422.6|194
1691118300000|2023-08-04 03:05:00|15429.3|15427.3|15433.5|15431.5|15437.9|15435.9|15426.1|15424.1|425
1691118600000|2023-08-04 03:10:00|15433.6|15431.6|15437.3|15435.3|15441.8|15439.8|15432.3|15430.3|576
1691118900000|2023-08-04 03:15:00|15437.1|15435.1|15431|15429|15438.4|15436.4|15430.3|15428.3|318
1691119200000|2023-08-04 03:20:00|15431.1|15429.1|15429|15427|15435.4|15433.4|15427.5|15425.5|373
1691119500000|2023-08-04 03:25:00|15429.1|15427.1|15431.6|15429.6|15432.1|15430.1|15428|15426|189
1691119800000|2023-08-04 03:30:00|15431.9|15429.9|15432.5|15430.5|15435.8|15433.8|15431.4|15429.4|192
1691120100000|2023-08-04 03:35:00|15432.4|15430.4|15433.8|15431.8|15434|15432|15429.5|15427.5|164
1691120400000|2023-08-04 03:40:00|15433.6|15431.6|15429.9|15427.9|15433.6|15431.6|15428.9|15426.9|137
1691120700000|2023-08-04 03:45:00|15430|15428|15429.4|15427.4|15432.5|15430.5|15428.1|15426.1|72
1691121000000|2023-08-04 03:50:00|15429.3|15427.3|15425.3|15423.3|15431.3|15429.3|15424.6|15422.6|160
1691121300000|2023-08-04 03:55:00|15425|15423|15428.5|15426.5|15428.8|15426.8|15425|15423|134
1691121600000|2023-08-04 04:00:00|15428.4|15426.4|15430.4|15428.4|15431.9|15429.9|15427.5|15425.5|161
1691121900000|2023-08-04 04:05:00|15430.8|15428.8|15435.1|15433.1|15438|15436|15430.4|15428.4|361
1691122200000|2023-08-04 04:10:00|15435.3|15433.3|15433.6|15431.6|15436|15434|15433.4|15431.4|93
1691122500000|2023-08-04 04:15:00|15433.8|15431.8|15437.3|15435.3|15437.5|15435.5|15431.8|15429.8|146
1691122800000|2023-08-04 04:20:00|15437.4|15435.4|15430.1|15428.1|15437.4|15435.4|15429.9|15427.9|181
1691123100000|2023-08-04 04:25:00|15430.3|15428.3|15431|15429|15432.1|15430.1|15430.3|15428.3|52
1691123400000|2023-08-04 04:30:00|15431.1|15429.1|15434.5|15432.5|15434.8|15432.8|15430.9|15428.9|109
1691123700000|2023-08-04 04:35:00|15434.4|15432.4|15431.6|15429.6|15438.1|15436.1|15431.5|15429.5|224
1691124000000|2023-08-04 04:40:00|15431.4|15429.4|15431.8|15429.8|15432.5|15430.5|15429.1|15427.1|129
1691124300000|2023-08-04 04:45:00|15431.9|15429.9|15430.8|15428.8|15432.1|15430.1|15429|15427|87
1691124600000|2023-08-04 04:50:00|15430.9|15428.9|15432.1|15430.1|15433.3|15431.3|15430.4|15428.4|70
1691124900000|2023-08-04 04:55:00|15432.3|15430.3|15431.3|15429.3|15433|15431|15430.8|15428.8|94
1691125200000|2023-08-04 05:00:00|15431|15429|15425.9|15423.9|15434|15432|15425.6|15423.6|258
1691125500000|2023-08-04 05:05:00|15426|15424|15434.9|15432.9|15435.4|15433.4|15424|15422|241
1691125800000|2023-08-04 05:10:00|15434.4|15432.4|15432.3|15430.3|15436.9|15434.9|15431.1|15429.1|264
1691126100000|2023-08-04 05:15:00|15432.4|15430.4|15438.3|15436.3|15439.9|15437.9|15432.4|15430.4|290
1691126400000|2023-08-04 05:20:00|15438.4|15436.4|15447.6|15445.6|15448.9|15446.9|15437.8|15435.8|861
1691126700000|2023-08-04 05:25:00|15447.5|15445.5|15442.8|15440.8|15447.8|15445.8|15441|15439|280
1691127000000|2023-08-04 05:30:00|15442.6|15440.6|15443.8|15441.8|15447|15445|15441.6|15439.6|294
1691127300000|2023-08-04 05:35:00|15443.9|15441.9|15443.3|15441.3|15445.9|15443.9|15442.1|15440.1|184
1691127600000|2023-08-04 05:40:00|15443.5|15441.5|15445.3|15443.3|15445.3|15443.3|15441.1|15439.1|276
1691127900000|2023-08-04 05:45:00|15445.4|15443.4|15461.9|15459.9|15463.3|15461.3|15444.6|15442.6|1173
1691128200000|2023-08-04 05:50:00|15461.8|15459.8|15469.4|15467.4|15475|15473|15460|15458|1324
1691128500000|2023-08-04 05:55:00|15469.5|15467.5|15468|15466|15475.4|15473.4|15466.5|15464.5|670
1691128800000|2023-08-04 06:00:00|15467.9|15465.9|15468.1|15466.1|15471.4|15469.4|15462.8|15460.8|906
1691129100000|2023-08-04 06:05:00|15468.6|15466.6|15459.6|15457.6|15468.6|15466.6|15457.5|15455.5|587
1691129400000|2023-08-04 06:10:00|15459.5|15457.5|15458.3|15456.3|15459.8|15457.8|15454.4|15452.4|480
1691129700000|2023-08-04 06:15:00|15458.1|15456.1|15454.8|15452.8|15462.3|15460.3|15454|15452|390
1691130000000|2023-08-04 06:20:00|15454|15452|15465.6|15463.6|15465.6|15463.6|15453.4|15451.4|469
1691130300000|2023-08-04 06:25:00|15465.5|15463.5|15466.8|15464.8|15467.8|15465.8|15462.6|15460.6|351
1691130600000|2023-08-04 06:30:00|15466.6|15464.6|15459.5|15457.5|15467.1|15465.1|15458.8|15456.8|273
1691130900000|2023-08-04 06:35:00|15459.4|15457.4|15454.8|15452.8|15459.8|15457.8|15452.3|15450.3|404
1691131200000|2023-08-04 06:40:00|15454.6|15452.6|15450.8|15448.8|15454.6|15452.6|15447.3|15445.3|548
1691131500000|2023-08-04 06:45:00|15450.9|15448.9|15449.5|15447.5|15453.5|15451.5|15446.4|15444.4|284
1691131800000|2023-08-04 06:50:00|15449.4|15447.4|15448.8|15446.8|15449.9|15447.9|15446.4|15444.4|153
1691132100000|2023-08-04 06:55:00|15448.9|15446.9|15448.9|15446.9|15450.4|15448.4|15446.4|15444.4|236
1691132400000|2023-08-04 07:00:00|15449|15447|15422.4|15420.4|15450.1|15448.1|15417.8|15415.8|1996
1691132700000|2023-08-04 07:05:00|15422.5|15420.5|15408.5|15406.5|15423.5|15421.5|15401.4|15399.4|1541
1691133000000|2023-08-04 07:10:00|15408.6|15406.6|15408.3|15406.3|15415.3|15413.3|15401.6|15399.6|1100
1691133300000|2023-08-04 07:15:00|15408|15406|15416.4|15414.4|15421.8|15419.8|15404.3|15402.3|930
1691133600000|2023-08-04 07:20:00|15416.5|15414.5|15417.1|15415.1|15421.4|15419.4|15413|15411|719
1691133900000|2023-08-04 07:25:00|15417|15415|15410.6|15408.6|15417.1|15415.1|15407.9|15405.9|609
1691134200000|2023-08-04 07:30:00|15410.1|15408.1|15419.6|15417.6|15422.6|15420.6|15409.1|15407.1|597
1691134500000|2023-08-04 07:35:00|15419.5|15417.5|15422|15420|15423.6|15421.6|15414.6|15412.6|576
1691134800000|2023-08-04 07:40:00|15421.9|15419.9|15413|15411|15422.3|15420.3|15412|15410|301
1691135100000|2023-08-04 07:45:00|15412.9|15410.9|15427.3|15425.3|15428.8|15426.8|15407.9|15405.9|766
1691135400000|2023-08-04 07:50:00|15427.4|15425.4|15435.8|15433.8|15438.1|15436.1|15427.1|15425.1|983
1691135700000|2023-08-04 07:55:00|15436|15434|15443.3|15441.3|15445.4|15443.4|15435.8|15433.8|838
1691136000000|2023-08-04 08:00:00|15443.1|15441.1|15456.5|15454.5|15457.9|15455.9|15442.4|15440.4|1251
1691136300000|2023-08-04 08:05:00|15456.6|15454.6|15462|15460|15467.1|15465.1|15455.3|15453.3|1453
1691136600000|2023-08-04 08:10:00|15461.9|15459.9|15470.1|15468.1|15470.6|15468.6|15457|15455|1096
1691136900000|2023-08-04 08:15:00|15470|15468|15465.1|15463.1|15473.3|15471.3|15465.1|15463.1|674
1691137200000|2023-08-04 08:20:00|15465|15463|15454.8|15452.8|15466|15464|15451.9|15449.9|806
1691137500000|2023-08-04 08:25:00|15454.5|15452.5|15447|15445|15458.6|15456.6|15446.5|15444.5|656
1691137800000|2023-08-04 08:30:00|15446.9|15444.9|15431.3|15429.3|15447.8|15445.8|15429.5|15427.5|1114
1691138100000|2023-08-04 08:35:00|15431.4|15429.4|15428.6|15426.6|15435.9|15433.9|15426.4|15424.4|695
1691138400000|2023-08-04 08:40:00|15428.5|15426.5|15433.6|15431.6|15435.6|15433.6|15426.5|15424.5|572
1691138700000|2023-08-04 08:45:00|15433.3|15431.3|15430.4|15428.4|15439.5|15437.5|15428.9|15426.9|501
1691139000000|2023-08-04 08:50:00|15430.5|15428.5|15433.1|15431.1|15434.8|15432.8|15427.1|15425.1|378
1691139300000|2023-08-04 08:55:00|15433|15431|15435|15433|15436.5|15434.5|15431|15429|271
1691139600000|2023-08-04 09:00:00|15434.9|15432.9|15441.3|15439.3|15444.8|15442.8|15434.9|15432.9|516
1691139900000|2023-08-04 09:05:00|15441|15439|15441.1|15439.1|15441.6|15439.6|15434.3|15432.3|487
1691140200000|2023-08-04 09:10:00|15441|15439|15447.5|15445.5|15448.8|15446.8|15440.9|15438.9|439
1691140500000|2023-08-04 09:15:00|15447.4|15445.4|15447.9|15445.9|15452|15450|15446.3|15444.3|501
1691140800000|2023-08-04 09:20:00|15447.6|15445.6|15453.1|15451.1|15454.4|15452.4|15447|15445|614
1691141100000|2023-08-04 09:25:00|15453|15451|15456.9|15454.9|15460.9|15458.9|15450|15448|822
1691141400000|2023-08-04 09:30:00|15456.5|15454.5|15443.3|15441.3|15458|15456|15441|15439|613
1691141700000|2023-08-04 09:35:00|15443.1|15441.1|15442.1|15440.1|15443.9|15441.9|15436.6|15434.6|566
1691142000000|2023-08-04 09:40:00|15442.3|15440.3|15436.5|15434.5|15445.9|15443.9|15435.3|15433.3|525
1691142300000|2023-08-04 09:45:00|15436.6|15434.6|15436|15434|15441.8|15439.8|15433.6|15431.6|527
1691142600000|2023-08-04 09:50:00|15436.1|15434.1|15447.1|15445.1|15447.6|15445.6|15433.6|15431.6|561
1691142900000|2023-08-04 09:55:00|15447.3|15445.3|15440.1|15438.1|15451.9|15449.9|15437.8|15435.8|644
1691143200000|2023-08-04 10:00:00|15440|15438|15436|15434|15440|15438|15431.3|15429.3|591
1691143500000|2023-08-04 10:05:00|15435.9|15433.9|15433.9|15431.9|15436.9|15434.9|15428.5|15426.5|568
1691143800000|2023-08-04 10:10:00|15433.5|15431.5|15431.3|15429.3|15434|15432|15427.1|15425.1|402
1691144100000|2023-08-04 10:15:00|15431.4|15429.4|15429.8|15427.8|15433.4|15431.4|15426.8|15424.8|370
1691144400000|2023-08-04 10:20:00|15430.3|15428.3|15428.1|15426.1|15436.3|15434.3|15428|15426|415
1691144700000|2023-08-04 10:25:00|15428|15426|15431.5|15429.5|15432.4|15430.4|15425.1|15423.1|383
1691145000000|2023-08-04 10:30:00|15431.6|15429.6|15430.6|15428.6|15438.4|15436.4|15430.5|15428.5|515
1691145300000|2023-08-04 10:35:00|15430.4|15428.4|15422.5|15420.5|15432.3|15430.3|15421.4|15419.4|407
1691145600000|2023-08-04 10:40:00|15422.4|15420.4|15418.1|15416.1|15423|15421|15416.6|15414.6|658
1691145900000|2023-08-04 10:45:00|15417.1|15415.1|15409.5|15407.5|15421.1|15419.1|15408.4|15406.4|846
1691146200000|2023-08-04 10:50:00|15409.4|15407.4|15405.4|15403.4|15412.4|15410.4|15402.4|15400.4|1022
1691146500000|2023-08-04 10:55:00|15405.1|15403.1|15404.9|15402.9|15405.3|15403.3|15396.5|15394.5|835
1691146800000|2023-08-04 11:00:00|15403.9|15401.9|15402|15400|15406.5|15404.5|15393.9|15391.9|1090
1691147100000|2023-08-04 11:05:00|15401.9|15399.9|15396.8|15394.8|15402.3|15400.3|15395.4|15393.4|731
1691147400000|2023-08-04 11:10:00|15396.9|15394.9|15395.4|15393.4|15397.4|15395.4|15387.1|15385.1|1155
1691147700000|2023-08-04 11:15:00|15395.3|15393.3|15386|15384|15398.4|15396.4|15383.1|15381.1|985
1691148000000|2023-08-04 11:20:00|15385.9|15383.9|15385.3|15383.3|15389.1|15387.1|15382.9|15380.9|1063
1691148300000|2023-08-04 11:25:00|15385.1|15383.1|15373.6|15371.6|15391.3|15389.3|15372.5|15370.5|1192
1691148600000|2023-08-04 11:30:00|15373.8|15371.8|15379.8|15377.8|15385|15383|15371.3|15369.3|1082
1691148900000|2023-08-04 11:35:00|15379.9|15377.9|15371.3|15369.3|15384|15382|15368.8|15366.8|1088
1691149200000|2023-08-04 11:40:00|15371.4|15369.4|15369.1|15367.1|15374.6|15372.6|15366|15364|1141
1691149500000|2023-08-04 11:45:00|15368.4|15366.4|15354.3|15352.3|15369.8|15367.8|15350.9|15348.9|1857
1691149800000|2023-08-04 11:50:00|15354|15352|15362|15360|15362.5|15360.5|15347.1|15345.1|1375
1691150100000|2023-08-04 11:55:00|15361.8|15359.8|15368.8|15366.8|15373.6|15371.6|15359.5|15357.5|1499
1691150400000|2023-08-04 12:00:00|15368.5|15366.5|15373.8|15371.8|15376.9|15374.9|15364.5|15362.5|1670
1691150700000|2023-08-04 12:05:00|15373.5|15371.5|15371.3|15369.3|15378.3|15376.3|15368.3|15366.3|1025
1691151000000|2023-08-04 12:10:00|15371.1|15369.1|15363.9|15361.9|15374.3|15372.3|15361.6|15359.6|1010
1691151300000|2023-08-04 12:15:00|15363.8|15361.8|15365.3|15363.3|15369|15367|15357.9|15355.9|930
1691151600000|2023-08-04 12:20:00|15365.1|15363.1|15383|15381|15383.9|15381.9|15364.3|15362.3|1329
1691151900000|2023-08-04 12:25:00|15382.9|15380.9|15380.6|15378.6|15387.5|15385.5|15377.8|15375.8|1166
1691152200000|2023-08-04 12:30:00|15380.3|15378.3|15371|15369|15417.1|15415.1|15361.3|15359.3|9536
1691152500000|2023-08-04 12:35:00|15371.6|15369.6|15346.4|15344.4|15379.8|15377.8|15317|15315|8775
1691152800000|2023-08-04 12:40:00|15346.5|15344.5|15388.8|15386.8|15403.9|15401.9|15338.1|15336.1|8538
1691153100000|2023-08-04 12:45:00|15388.6|15386.6|15420.3|15418.3|15427.4|15425.4|15388.6|15386.6|7055
1691153400000|2023-08-04 12:50:00|15419.9|15417.9|15432.4|15430.4|15451.8|15449.8|15419.9|15417.9|8844
1691153700000|2023-08-04 12:55:00|15432.3|15430.3|15428.8|15426.8|15435.1|15433.1|15417.9|15415.9|3147
1691154000000|2023-08-04 13:00:00|15428|15426|15441.1|15439.1|15445.6|15443.6|15421.9|15419.9|3447
1691154300000|2023-08-04 13:05:00|15441.6|15439.6|15435.4|15433.4|15445.6|15443.6|15428.9|15426.9|2386
1691154600000|2023-08-04 13:10:00|15435.1|15433.1|15434.1|15432.1|15437.9|15435.9|15419.6|15417.6|2113
1691154900000|2023-08-04 13:15:00|15434.3|15432.3|15419.6|15417.6|15434.8|15432.8|15419.4|15417.4|1796
1691155200000|2023-08-04 13:20:00|15419.8|15417.8|15421.8|15419.8|15432.9|15430.9|15418.1|15416.1|1949
1691155500000|2023-08-04 13:25:00|15421.9|15419.9|15426.4|15424.4|15429.9|15427.9|15412|15410|3468
1691155800000|2023-08-04 13:30:00|15426.9|15424.9|15468.9|15467.9|15473.1|15472.1|15411.9|15410.9|21489
1691156100000|2023-08-04 13:35:00|15468.8|15467.8|15489.9|15488.9|15497.3|15496.3|15465.9|15464.9|18267
1691156400000|2023-08-04 13:40:00|15491.7|15490.7|15419.9|15418.9|15492.2|15491.2|15413.5|15412.5|18980
1691156700000|2023-08-04 13:45:00|15420.3|15419.3|15444.2|15443.2|15458.7|15457.7|15415.7|15414.7|14305
1691157000000|2023-08-04 13:50:00|15444.4|15443.4|15391.1|15390.1|15456.6|15455.6|15376.5|15375.5|19102
1691157300000|2023-08-04 13:55:00|15391|15390|15367.4|15366.4|15395.4|15394.4|15358.8|15357.8|14099
1691157600000|2023-08-04 14:00:00|15367.1|15366.1|15342.1|15341.1|15372.9|15371.9|15324.4|15323.4|15840
1691157900000|2023-08-04 14:05:00|15341.6|15340.6|15343|15342|15346.9|15345.9|15311.1|15310.1|13292
1691158200000|2023-08-04 14:10:00|15342.9|15341.9|15350.1|15349.1|15374.9|15373.9|15341.4|15340.4|12787
1691158500000|2023-08-04 14:15:00|15350|15349|15382.6|15381.6|15386.6|15385.6|15334.1|15333.1|10585
1691158800000|2023-08-04 14:20:00|15383.2|15382.2|15393.7|15392.7|15393.7|15392.7|15360.5|15359.5|9128
1691159100000|2023-08-04 14:25:00|15395.2|15394.2|15385|15384|15398.7|15397.7|15368.7|15367.7|7447
1691159400000|2023-08-04 14:30:00|15384.7|15383.7|15422.7|15421.7|15430.5|15429.5|15383|15382|12645
1691159700000|2023-08-04 14:35:00|15422.5|15421.5|15415.7|15414.7|15435.4|15434.4|15415.5|15414.5|7636
1691160000000|2023-08-04 14:40:00|15415.6|15414.6|15419.7|15418.7|15426.7|15425.7|15404.2|15403.2|6964
1691160300000|2023-08-04 14:45:00|15420.5|15419.5|15419.5|15418.5|15427.4|15426.4|15411|15410|5663
1691160600000|2023-08-04 14:50:00|15419.2|15418.2|15442.5|15441.5|15444.2|15443.2|15407.6|15406.6|7457
1691160900000|2023-08-04 14:55:00|15442.7|15441.7|15438|15437|15447.2|15446.2|15429.4|15428.4|5672
1691161200000|2023-08-04 15:00:00|15437.7|15436.7|15454.6|15453.6|15456.7|15455.7|15431.7|15430.7|6138
1691161500000|2023-08-04 15:05:00|15454.5|15453.5|15466.7|15465.7|15471.4|15470.4|15448.9|15447.9|6969
1691161800000|2023-08-04 15:10:00|15466.9|15465.9|15446.1|15445.1|15470.4|15469.4|15443.4|15442.4|6348
1691162100000|2023-08-04 15:15:00|15446.2|15445.2|15446.5|15445.5|15460.4|15459.4|15439.6|15438.6|5404
1691162400000|2023-08-04 15:20:00|15446.7|15445.7|15453.2|15452.2|15455|15454|15441.2|15440.2|3905
1691162700000|2023-08-04 15:25:00|15453.4|15452.4|15461.7|15460.7|15464.1|15463.1|15451.5|15450.5|3214
1691163000000|2023-08-04 15:30:00|15461.6|15460.6|15460.2|15459.2|15465.1|15464.1|15453.5|15452.5|3789
1691163300000|2023-08-04 15:35:00|15460|15459|15448|15447|15466.9|15465.9|15443|15442|5602
1691163600000|2023-08-04 15:40:00|15447|15446|15475.2|15474.2|15480.9|15479.9|15444|15443|7147
1691163900000|2023-08-04 15:45:00|15475.5|15474.5|15493.5|15492.5|15497.5|15496.5|15474.7|15473.7|7337
1691164200000|2023-08-04 15:50:00|15493.7|15492.7|15489.5|15488.5|15500.1|15499.1|15480.1|15479.1|6763
1691164500000|2023-08-04 15:55:00|15488.7|15487.7|15489.5|15488.5|15496.6|15495.6|15484.1|15483.1|3854
1691164800000|2023-08-04 16:00:00|15489.7|15488.7|15487.7|15486.7|15493.5|15492.5|15483.5|15482.5|2869
1691165100000|2023-08-04 16:05:00|15487.5|15486.5|15469.7|15468.7|15488.5|15487.5|15469|15468|4246
1691165400000|2023-08-04 16:10:00|15469.5|15468.5|15489.2|15488.2|15491|15490|15467.4|15466.4|4203
1691165700000|2023-08-04 16:15:00|15489.4|15488.4|15485.2|15484.2|15489.9|15488.9|15475.2|15474.2|3169
1691166000000|2023-08-04 16:20:00|15485.6|15484.6|15490.7|15489.7|15491.1|15490.1|15472.1|15471.1|3367
1691166300000|2023-08-04 16:25:00|15490.9|15489.9|15510|15509|15511.2|15510.2|15490.5|15489.5|7625
1691166600000|2023-08-04 16:30:00|15510.1|15509.1|15505.5|15504.5|15516.1|15515.1|15502.6|15501.6|4408
1691166900000|2023-08-04 16:35:00|15505.6|15504.6|15513|15512|15514.5|15513.5|15500.7|15499.7|2734
1691167200000|2023-08-04 16:40:00|15513.1|15512.1|15527.1|15526.1|15527.2|15526.2|15507.5|15506.5|4109
1691167500000|2023-08-04 16:45:00|15527.2|15526.2|15517|15516|15529.2|15528.2|15513.7|15512.7|3631
1691167800000|2023-08-04 16:50:00|15516.9|15515.9|15522|15521|15524.4|15523.4|15511.9|15510.9|2570
1691168100000|2023-08-04 16:55:00|15522.1|15521.1|15514|15513|15522.2|15521.2|15511.5|15510.5|2164
1691168400000|2023-08-04 17:00:00|15514.5|15513.5|15501.5|15500.5|15517.2|15516.2|15495.1|15494.1|4017
1691168700000|2023-08-04 17:05:00|15501.4|15500.4|15495|15494|15502.6|15501.6|15480.9|15479.9|6042
1691169000000|2023-08-04 17:10:00|15494.9|15493.9|15491.7|15490.7|15495|15494|15485.1|15484.1|3081
1691169300000|2023-08-04 17:15:00|15491.9|15490.9|15493.5|15492.5|15497.1|15496.1|15478.5|15477.5|3618
1691169600000|2023-08-04 17:20:00|15493.6|15492.6|15481.5|15480.5|15495.2|15494.2|15481.5|15480.5|2532
1691169900000|2023-08-04 17:25:00|15481|15480|15470.2|15469.2|15483|15482|15452.2|15451.2|9020
1691170200000|2023-08-04 17:30:00|15470.6|15469.6|15473.2|15472.2|15477.9|15476.9|15463.1|15462.1|3962
1691170500000|2023-08-04 17:35:00|15473.4|15472.4|15465|15464|15473.7|15472.7|15459.9|15458.9|2483
1691170800000|2023-08-04 17:40:00|15464.5|15463.5|15471.1|15470.1|15475|15474|15456|15455|3856
1691171100000|2023-08-04 17:45:00|15471.2|15470.2|15481.2|15480.2|15489.5|15488.5|15469.7|15468.7|4353
1691171400000|2023-08-04 17:50:00|15481|15480|15467.5|15466.5|15482.5|15481.5|15465.2|15464.2|3413
1691171700000|2023-08-04 17:55:00|15467.4|15466.4|15444|15443|15468|15467|15436.2|15435.2|7501
1691172000000|2023-08-04 18:00:00|15443.9|15442.9|15386.7|15385.7|15443.9|15442.9|15386.6|15385.6|13358
1691172300000|2023-08-04 18:05:00|15387.2|15386.2|15395.4|15394.4|15397.7|15396.7|15378.1|15377.1|11249
1691172600000|2023-08-04 18:10:00|15395.1|15394.1|15394.9|15393.9|15406.7|15405.7|15381.8|15380.8|6348
1691172900000|2023-08-04 18:15:00|15395.1|15394.1|15367.8|15366.8|15396.2|15395.2|15354.6|15353.6|9365
1691173200000|2023-08-04 18:20:00|15367.7|15366.7|15340.3|15339.3|15367.8|15366.8|15336.7|15335.7|9272
1691173500000|2023-08-04 18:25:00|15339.9|15338.9|15340.1|15339.1|15358.2|15357.2|15331.7|15330.7|8762
1691173800000|2023-08-04 18:30:00|15340.6|15339.6|15336.2|15335.2|15353.3|15352.3|15322.8|15321.8|8768
1691174100000|2023-08-04 18:35:00|15335.6|15334.6|15303.6|15302.6|15336.3|15335.3|15300.6|15299.6|8538
1691174400000|2023-08-04 18:40:00|15303.3|15302.3|15314.1|15313.1|15324.8|15323.8|15295.6|15294.6|8982
1691174700000|2023-08-04 18:45:00|15313.8|15312.8|15307.3|15306.3|15314.2|15313.2|15292.9|15291.9|7501
1691175000000|2023-08-04 18:50:00|15307.6|15306.6|15295.9|15294.9|15336.1|15335.1|15295.2|15294.2|9967
1691175300000|2023-08-04 18:55:00|15296.2|15295.2|15293.8|15292.8|15306.3|15305.3|15279.3|15278.3|8374
1691175600000|2023-08-04 19:00:00|15293.9|15292.9|15298.8|15297.8|15313.2|15312.2|15290.6|15289.6|7604
1691175900000|2023-08-04 19:05:00|15298.6|15297.6|15286.3|15285.3|15304.8|15303.8|15281.8|15280.8|5686
1691176200000|2023-08-04 19:10:00|15286.6|15285.6|15319.8|15318.8|15321.8|15320.8|15284.4|15283.4|6295
1691176500000|2023-08-04 19:15:00|15319.9|15318.9|15301.2|15300.2|15328.6|15327.6|15301.1|15300.1|6645
1691176800000|2023-08-04 19:20:00|15301.3|15300.3|15292.6|15291.6|15314.4|15313.4|15289.4|15288.4|5264
1691177100000|2023-08-04 19:25:00|15291.7|15290.7|15298|15297|15298.7|15297.7|15281.7|15280.7|4908
1691177400000|2023-08-04 19:30:00|15298.1|15297.1|15293.5|15292.5|15311.2|15310.2|15292.1|15291.1|5446
1691177700000|2023-08-04 19:35:00|15293.6|15292.6|15274.2|15273.2|15301.2|15300.2|15270.7|15269.7|7108
1691178000000|2023-08-04 19:40:00|15274.5|15273.5|15267|15266|15281|15280|15262.9|15261.9|7027
1691178300000|2023-08-04 19:45:00|15267.6|15266.6|15271.9|15270.9|15280.1|15279.1|15263|15262|6180
1691178600000|2023-08-04 19:50:00|15267|15266|15262.5|15261.5|15281.7|15280.7|15258|15257|8506
1691178900000|2023-08-04 19:55:00|15262.4|15261.4|15277.6|15276.6|15280.4|15279.4|15259.6|15258.6|14743
1691179200000|2023-08-04 20:00:00|15277.2|15276.2|15279.4|15277.4|15287.1|15285.1|15277.2|15275.7|5939
1691179500000|2023-08-04 20:05:00|15279.2|15277.2|15296.1|15294.1|15296.4|15294.4|15278.2|15276.2|2686
1691179800000|2023-08-04 20:10:00|15296|15294|15291.4|15289.4|15298|15296|15284.6|15282.6|2688
1691180100000|2023-08-04 20:15:00|15291.5|15289.5|15292.9|15290.9|15293.4|15291.4|15283.5|15281.5|959
1691180400000|2023-08-04 20:20:00|15293.1|15291.1|15287.6|15285.6|15293.2|15291.2|15287.4|15285.4|582
1691180700000|2023-08-04 20:25:00|15287.5|15285.5|15288.1|15286.1|15292.5|15290.5|15285.5|15283.5|706
1691181000000|2023-08-04 20:30:00|15288|15286|15286.1|15284.1|15290.5|15288.5|15285.2|15283.2|448
1691181300000|2023-08-04 20:35:00|15286.2|15284.2|15290|15288|15290.1|15288.1|15285.1|15283.1|412
1691181600000|2023-08-04 20:40:00|15289.9|15287.9|15289.1|15287.1|15290.9|15288.9|15286.4|15284.4|484
1691181900000|2023-08-04 20:45:00|15288.7|15286.7|15287.9|15285.9|15290.5|15288.5|15285.7|15283.7|490
1691182200000|2023-08-04 20:50:00|15288|15286|15288.5|15286.5|15290|15288|15286|15284|265
1691182500000|2023-08-04 20:55:00|15288.4|15286.4|15285.8|15280.8|15291|15289|15283.4|15280.8|584
1691182800000|2023-08-04 21:00:00|15285.9|15280.9|15285.9|15280.9|15285.9|15280.9|15285.9|15280.9|0
1691359200000|2023-08-06 22:00:00|15296.3|15294.3|15306.5|15304.5|15314|15312|15293.1|15291.1|1557
1691359500000|2023-08-06 22:05:00|15306.4|15304.4|15311.6|15309.6|15314.1|15312.1|15304.9|15302.9|601
1691359800000|2023-08-06 22:10:00|15311.8|15309.8|15317.6|15315.6|15319.4|15317.4|15311.8|15309.8|643
1691360100000|2023-08-06 22:15:00|15317.8|15315.8|15320.5|15318.5|15321|15319|15314.6|15312.6|441
1691360400000|2023-08-06 22:20:00|15320.4|15318.4|15319.9|15317.9|15324.1|15322.1|15318.6|15316.6|470
1691360700000|2023-08-06 22:25:00|15320|15318|15319.3|15317.3|15322.8|15320.8|15318.3|15316.3|308
1691361000000|2023-08-06 22:30:00|15319.4|15317.4|15317.4|15315.4|15320|15318|15315.6|15313.6|249
1691361300000|2023-08-06 22:35:00|15317.5|15315.5|15316.1|15314.1|15317.5|15315.5|15313.9|15311.9|204
1691361600000|2023-08-06 22:40:00|15316|15314|15313.1|15311.1|15317.1|15315.1|15311|15309|366
1691361900000|2023-08-06 22:45:00|15312.8|15310.8|15312.9|15310.9|15314.6|15312.6|15312.3|15310.3|158
1691362200000|2023-08-06 22:50:00|15313|15311|15317.3|15315.3|15318.4|15316.4|15312.6|15310.6|295
1691362500000|2023-08-06 22:55:00|15317.4|15315.4|15322.1|15320.1|15322.6|15320.6|15317.1|15315.1|356
1691362800000|2023-08-06 23:00:00|15322|15320|15317.3|15315.3|15322.1|15320.1|15316.5|15314.5|248
1691363100000|2023-08-06 23:05:00|15317.1|15315.1|15318.6|15316.6|15319.3|15317.3|15314.9|15312.9|266
1691363400000|2023-08-06 23:10:00|15318.8|15316.8|15319.8|15317.8|15320.1|15318.1|15318|15316|98
1691363700000|2023-08-06 23:15:00|15320|15318|15319.5|15317.5|15321.9|15319.9|15319.5|15317.5|140
1691364000000|2023-08-06 23:20:00|15319.8|15317.8|15315.3|15313.3|15320.9|15318.9|15313.4|15311.4|244
1691364300000|2023-08-06 23:25:00|15315.4|15313.4|15316.5|15314.5|15317.9|15315.9|15314.6|15312.6|142
1691364600000|2023-08-06 23:30:00|15316.6|15314.6|15311.4|15309.4|15319.8|15317.8|15309.9|15307.9|557
1691364900000|2023-08-06 23:35:00|15311.5|15309.5|15314.6|15312.6|15314.9|15312.9|15309.4|15307.4|405
1691365200000|2023-08-06 23:40:00|15314.5|15312.5|15319.4|15317.4|15319.4|15317.4|15314.5|15312.5|206
1691365500000|2023-08-06 23:45:00|15319.3|15317.3|15325.9|15323.9|15328.5|15326.5|15317.3|15315.3|682
1691365800000|2023-08-06 23:50:00|15326.1|15324.1|15325.1|15323.1|15327.3|15325.3|15323.1|15321.1|257
1691366100000|2023-08-06 23:55:00|15325|15323|15327|15325|15327.3|15325.3|15322.3|15320.3|232
1691366400000|2023-08-07 00:00:00|15327.8|15325.8|15331.1|15329.1|15332.4|15330.4|15323.6|15321.6|640
1691366700000|2023-08-07 00:05:00|15331.3|15329.3|15335.4|15333.4|15338.5|15336.5|15331.3|15329.3|743
1691367000000|2023-08-07 00:10:00|15335.3|15333.3|15342.8|15340.8|15343.1|15341.1|15335.1|15333.1|771
1691367300000|2023-08-07 00:15:00|15343|15341|15347.6|15345.6|15348.8|15346.8|15342.1|15340.1|864
1691367600000|2023-08-07 00:20:00|15347.5|15345.5|15345.3|15343.3|15347.6|15345.6|15343.8|15341.8|580
1691367900000|2023-08-07 00:25:00|15345.1|15343.1|15340.6|15338.6|15346.8|15344.8|15339.4|15337.4|453
1691368200000|2023-08-07 00:30:00|15340.8|15338.8|15337.6|15335.6|15342.6|15340.6|15337.5|15335.5|386
1691368500000|2023-08-07 00:35:00|15337.9|15335.9|15343.8|15341.8|15344|15342|15337.3|15335.3|381
1691368800000|2023-08-07 00:40:00|15343.5|15341.5|15353.4|15351.4|15353.8|15351.8|15343|15341|795
1691369100000|2023-08-07 00:45:00|15353.5|15351.5|15349|15347|15356.3|15354.3|15347.4|15345.4|913
1691369400000|2023-08-07 00:50:00|15348.9|15346.9|15357.3|15355.3|15357.4|15355.4|15348.4|15346.4|779
1691369700000|2023-08-07 00:55:00|15357.1|15355.1|15356.1|15354.1|15359.3|15357.3|15355.8|15353.8|566
1691370000000|2023-08-07 01:00:00|15356|15354|15350|15348|15359.9|15357.9|15346.9|15344.9|972
1691370300000|2023-08-07 01:05:00|15349.9|15347.9|15347.8|15345.8|15354.6|15352.6|15347.4|15345.4|511
1691370600000|2023-08-07 01:10:00|15348.3|15346.3|15351.1|15349.1|15352.3|15350.3|15346.3|15344.3|517
1691370900000|2023-08-07 01:15:00|15350.9|15348.9|15354.1|15352.1|15356.5|15354.5|15348.1|15346.1|514
1691371200000|2023-08-07 01:20:00|15354.3|15352.3|15353.9|15351.9|15356.8|15354.8|15352.8|15350.8|365
1691371500000|2023-08-07 01:25:00|15354|15352|15344.6|15342.6|15355.9|15353.9|15343.9|15341.9|633
1691371800000|2023-08-07 01:30:00|15344.8|15342.8|15341.4|15339.4|15346.6|15344.6|15340.8|15338.8|932
1691372100000|2023-08-07 01:35:00|15341.5|15339.5|15346.3|15344.3|15352.5|15350.5|15337|15335|807
1691372400000|2023-08-07 01:40:00|15345.9|15343.9|15346.6|15344.6|15352.8|15350.8|15345.9|15343.9|487
1691372700000|2023-08-07 01:45:00|15346.5|15344.5|15352.4|15350.4|15354.8|15352.8|15345.9|15343.9|502
1691373000000|2023-08-07 01:50:00|15352.5|15350.5|15361.8|15359.8|15361.9|15359.9|15351.9|15349.9|738
1691373300000|2023-08-07 01:55:00|15361.6|15359.6|15359.3|15357.3|15363.4|15361.4|15357.4|15355.4|550
1691373600000|2023-08-07 02:00:00|15359.4|15357.4|15359.8|15357.8|15366.6|15364.6|15359.3|15357.3|569
1691373900000|2023-08-07 02:05:00|15360.1|15358.1|15357.8|15355.8|15361.4|15359.4|15355.9|15353.9|440
1691374200000|2023-08-07 02:10:00|15357.6|15355.6|15357.3|15355.3|15361|15359|15356.6|15354.6|284
1691374500000|2023-08-07 02:15:00|15357.4|15355.4|15361.5|15359.5|15362.3|15360.3|15356|15354|267
1691374800000|2023-08-07 02:20:00|15361.1|15359.1|15361.1|15359.1|15363.1|15361.1|15358.8|15356.8|217
1691375100000|2023-08-07 02:25:00|15361.3|15359.3|15361.4|15359.4|15363.4|15361.4|15359.1|15357.1|211
1691375400000|2023-08-07 02:30:00|15361.3|15359.3|15361.5|15359.5|15364.5|15362.5|15358.3|15356.3|218
1691375700000|2023-08-07 02:35:00|15361.6|15359.6|15362.9|15360.9|15365.3|15363.3|15361.6|15359.6|214
1691376000000|2023-08-07 02:40:00|15363|15361|15366|15364|15366.8|15364.8|15361.9|15359.9|278
1691376300000|2023-08-07 02:45:00|15366.1|15364.1|15363.9|15361.9|15370|15368|15363.6|15361.6|535
1691376600000|2023-08-07 02:50:00|15363.8|15361.8|15363.9|15361.9|15366.1|15364.1|15362.3|15360.3|154
1691376900000|2023-08-07 02:55:00|15364|15362|15364.5|15362.5|15366.8|15364.8|15363.9|15361.9|138
1691377200000|2023-08-07 03:00:00|15364.6|15362.6|15361.5|15359.5|15365.9|15363.9|15360.6|15358.6|312
1691377500000|2023-08-07 03:05:00|15361.6|15359.6|15364.5|15362.5|15365.5|15363.5|15361.1|15359.1|210
1691377800000|2023-08-07 03:10:00|15364.4|15362.4|15364|15362|15365.8|15363.8|15361.8|15359.8|253
1691378100000|2023-08-07 03:15:00|15364.1|15362.1|15363.3|15361.3|15365.3|15363.3|15361|15359|195
1691378400000|2023-08-07 03:20:00|15363.4|15361.4|15363.3|15361.3|15364.5|15362.5|15363.1|15361.1|85
1691378700000|2023-08-07 03:25:00|15363.4|15361.4|15366.8|15364.8|15367.3|15365.3|15362.3|15360.3|225
1691379000000|2023-08-07 03:30:00|15366.6|15364.6|15363.8|15361.8|15368.9|15366.9|15363.8|15361.8|215
1691379300000|2023-08-07 03:35:00|15363.4|15361.4|15361.6|15359.6|15364.4|15362.4|15360.1|15358.1|278
1691379600000|2023-08-07 03:40:00|15361.8|15359.8|15366.1|15364.1|15366.1|15364.1|15361.6|15359.6|150
1691379900000|2023-08-07 03:45:00|15366.3|15364.3|15368|15366|15368.6|15366.6|15365.6|15363.6|234
1691380200000|2023-08-07 03:50:00|15368.1|15366.1|15365.3|15363.3|15368.3|15366.3|15364.3|15362.3|102
1691380500000|2023-08-07 03:55:00|15365.8|15363.8|15360.4|15358.4|15365.8|15363.8|15359.1|15357.1|502
1691380800000|2023-08-07 04:00:00|15360.3|15358.3|15356.1|15354.1|15361|15359|15353.5|15351.5|805
1691381100000|2023-08-07 04:05:00|15356|15354|15357.8|15355.8|15360.5|15358.5|15355.6|15353.6|303
1691381400000|2023-08-07 04:10:00|15357.9|15355.9|15356|15354|15359.3|15357.3|15355|15353|172
1691381700000|2023-08-07 04:15:00|15355.8|15353.8|15350.5|15348.5|15357.1|15355.1|15350.3|15348.3|575
1691382000000|2023-08-07 04:20:00|15350.3|15348.3|15354.5|15352.5|15355.1|15353.1|15350.1|15348.1|190
1691382300000|2023-08-07 04:25:00|15354.6|15352.6|15353.8|15351.8|15355.1|15353.1|15352.4|15350.4|137
1691382600000|2023-08-07 04:30:00|15353.9|15351.9|15357|15355|15359.1|15357.1|15353.5|15351.5|373
1691382900000|2023-08-07 04:35:00|15356.8|15354.8|15363|15361|15363.3|15361.3|15356.8|15354.8|423
1691383200000|2023-08-07 04:40:00|15362.9|15360.9|15361.6|15359.6|15364|15362|15361.4|15359.4|236
1691383500000|2023-08-07 04:45:00|15361.8|15359.8|15362.3|15360.3|15363.4|15361.4|15361.1|15359.1|132
1691383800000|2023-08-07 04:50:00|15362.4|15360.4|15362|15360|15363|15361|15360.3|15358.3|178
1691384100000|2023-08-07 04:55:00|15361.9|15359.9|15359.5|15357.5|15363.4|15361.4|15358.5|15356.5|290
1691384400000|2023-08-07 05:00:00|15359.4|15357.4|15356.3|15354.3|15362.4|15360.4|15356.1|15354.1|335
1691384700000|2023-08-07 05:05:00|15356|15354|15352.3|15350.3|15357|15355|15348.8|15346.8|549
1691385000000|2023-08-07 05:10:00|15352.4|15350.4|15356.3|15354.3|15357.3|15355.3|15351.9|15349.9|239
1691385300000|2023-08-07 05:15:00|15356.4|15354.4|15359.8|15357.8|15359.9|15357.9|15352.8|15350.8|320
1691385600000|2023-08-07 05:20:00|15359.9|15357.9|15359.3|15357.3|15361.8|15359.8|15358.4|15356.4|223
1691385900000|2023-08-07 05:25:00|15358.9|15356.9|15363.3|15361.3|15366|15364|15358|15356|342
1691386200000|2023-08-07 05:30:00|15363|15361|15358|15356|15365|15363|15357.8|15355.8|438
1691386500000|2023-08-07 05:35:00|15358.1|15356.1|15347.1|15345.1|15358.4|15356.4|15346.1|15344.1|647
1691386800000|2023-08-07 05:40:00|15347|15345|15350.1|15348.1|15351.1|15349.1|15343.5|15341.5|542
1691387100000|2023-08-07 05:45:00|15350|15348|15355.1|15353.1|15355.3|15353.3|15349.1|15347.1|208
1691387400000|2023-08-07 05:50:00|15355.3|15353.3|15364.6|15362.6|15364.8|15362.8|15355.3|15353.3|635
1691387700000|2023-08-07 05:55:00|15364.8|15362.8|15360.8|15358.8|15364.8|15362.8|15360|15358|306
1691388000000|2023-08-07 06:00:00|15360.9|15358.9|15359.1|15357.1|15366.6|15364.6|15356.3|15354.3|814
1691388300000|2023-08-07 06:05:00|15359.3|15357.3|15356.1|15354.1|15360.1|15358.1|15351.4|15349.4|540
1691388600000|2023-08-07 06:10:00|15356|15354|15355.8|15353.8|15361.8|15359.8|15354.1|15352.1|409
1691388900000|2023-08-07 06:15:00|15355.6|15353.6|15360.8|15358.8|15361.1|15359.1|15353.8|15351.8|272
1691389200000|2023-08-07 06:20:00|15360.9|15358.9|15354.9|15352.9|15362.6|15360.6|15354.6|15352.6|354
1691389500000|2023-08-07 06:25:00|15354.8|15352.8|15340.4|15338.4|15355.1|15353.1|15340.3|15338.3|948
1691389800000|2023-08-07 06:30:00|15340.9|15338.9|15333|15331|15343.5|15341.5|15332|15330|939
1691390100000|2023-08-07 06:35:00|15333.1|15331.1|15332.9|15330.9|15336.5|15334.5|15329.8|15327.8|565
1691390400000|2023-08-07 06:40:00|15333|15331|15343|15341|15343.5|15341.5|15331.9|15329.9|556
1691390700000|2023-08-07 06:45:00|15342.5|15340.5|15346.1|15344.1|15349.1|15347.1|15340.4|15338.4|490
1691391000000|2023-08-07 06:50:00|15346.3|15344.3|15341|15339|15347.3|15345.3|15341|15339|298
1691391300000|2023-08-07 06:55:00|15341.1|15339.1|15343.6|15341.6|15345.8|15343.8|15337.4|15335.4|452
1691391600000|2023-08-07 07:00:00|15343.9|15341.9|15342.4|15340.4|15353.9|15351.9|15338.8|15336.8|1140
1691391900000|2023-08-07 07:05:00|15342.9|15340.9|15377.5|15375.5|15377.6|15375.6|15341.6|15339.6|2015
1691392200000|2023-08-07 07:10:00|15377.4|15375.4|15376.1|15374.1|15384.8|15382.8|15372.3|15370.3|1358
1691392500000|2023-08-07 07:15:00|15376.3|15374.3|15379.9|15377.9|15382.8|15380.8|15376.3|15374.3|710
1691392800000|2023-08-07 07:20:00|15379.8|15377.8|15378.4|15376.4|15389.1|15387.1|15374.5|15372.5|1305
1691393100000|2023-08-07 07:25:00|15378.5|15376.5|15376.9|15374.9|15383.5|15381.5|15371.3|15369.3|706
1691393400000|2023-08-07 07:30:00|15377|15375|15379.9|15377.9|15382.4|15380.4|15371.3|15369.3|715
1691393700000|2023-08-07 07:35:00|15380|15378|15385.9|15383.9|15386.8|15384.8|15372.1|15370.1|649
1691394000000|2023-08-07 07:40:00|15386|15384|15384.3|15382.3|15391.6|15389.6|15383.1|15381.1|781
1691394300000|2023-08-07 07:45:00|15384.1|15382.1|15378.4|15376.4|15390.9|15388.9|15376.3|15374.3|597
1691394600000|2023-08-07 07:50:00|15378|15376|15378.4|15376.4|15382|15380|15375.3|15373.3|494
1691394900000|2023-08-07 07:55:00|15378.5|15376.5|15387.4|15385.4|15387.9|15385.9|15375.9|15373.9|511
1691395200000|2023-08-07 08:00:00|15387.3|15385.3|15373.4|15371.4|15390|15388|15372.5|15370.5|1103
1691395500000|2023-08-07 08:05:00|15373.5|15371.5|15369.9|15367.9|15380.3|15378.3|15368.4|15366.4|1042
1691395800000|2023-08-07 08:10:00|15370|15368|15366.4|15364.4|15374.6|15372.6|15364.6|15362.6|873
1691396100000|2023-08-07 08:15:00|15366.6|15364.6|15367.5|15365.5|15371|15369|15361.9|15359.9|651
1691396400000|2023-08-07 08:20:00|15367.6|15365.6|15359.1|15357.1|15372.3|15370.3|15358.4|15356.4|824
1691396700000|2023-08-07 08:25:00|15359.3|15357.3|15361.4|15359.4|15364.8|15362.8|15356.3|15354.3|619
1691397000000|2023-08-07 08:30:00|15361.3|15359.3|15348.6|15346.6|15364.8|15362.8|15347.8|15345.8|905
1691397300000|2023-08-07 08:35:00|15348.8|15346.8|15349.6|15347.6|15355|15353|15346.5|15344.5|735
1691397600000|2023-08-07 08:40:00|15349.5|15347.5|15344.1|15342.1|15354.9|15352.9|15339.3|15337.3|982
1691397900000|2023-08-07 08:45:00|15344|15342|15333.3|15331.3|15345.1|15343.1|15333.3|15331.3|760
1691398200000|2023-08-07 08:50:00|15333.4|15331.4|15350.1|15348.1|15353|15351|15331.4|15329.4|1137
1691398500000|2023-08-07 08:55:00|15350|15348|15347|15345|15354.3|15352.3|15345.5|15343.5|743
1691398800000|2023-08-07 09:00:00|15346.5|15344.5|15343.1|15341.1|15350.8|15348.8|15337.8|15335.8|748
1691399100000|2023-08-07 09:05:00|15342.5|15340.5|15347|15345|15352.6|15350.6|15341.4|15339.4|533
1691399400000|2023-08-07 09:10:00|15347.1|15345.1|15342.6|15340.6|15354|15352|15341.8|15339.8|732
1691399700000|2023-08-07 09:15:00|15342.5|15340.5|15350.4|15348.4|15352.1|15350.1|15341.1|15339.1|467
1691400000000|2023-08-07 09:20:00|15350.3|15348.3|15356.8|15354.8|15357.8|15355.8|15348.1|15346.1|606
1691400300000|2023-08-07 09:25:00|15356.9|15354.9|15353.4|15351.4|15358.9|15356.9|15352|15350|597
1691400600000|2023-08-07 09:30:00|15353.5|15351.5|15354.6|15352.6|15360.9|15358.9|15352.8|15350.8|478
1691400900000|2023-08-07 09:35:00|15354.8|15352.8|15365.8|15363.8|15366|15364|15353.8|15351.8|571
1691401200000|2023-08-07 09:40:00|15365.9|15363.9|15364.8|15362.8|15366.5|15364.5|15360.1|15358.1|301
1691401500000|2023-08-07 09:45:00|15364.9|15362.9|15365.9|15363.9|15367.9|15365.9|15362.9|15360.9|404
1691401800000|2023-08-07 09:50:00|15366|15364|15361.9|15359.9|15367.3|15365.3|15359.1|15357.1|487
1691402100000|2023-08-07 09:55:00|15361.8|15359.8|15357.8|15355.8|15366|15364|15356.9|15354.9|519
1691402400000|2023-08-07 10:00:00|15357.3|15355.3|15358.6|15356.6|15362.8|15360.8|15354.3|15352.3|538
1691402700000|2023-08-07 10:05:00|15358.9|15356.9|15346.8|15344.8|15358.9|15356.9|15345.8|15343.8|794
1691403000000|2023-08-07 10:10:00|15346.9|15344.9|15343.5|15341.5|15348|15346|15338.5|15336.5|513
1691403300000|2023-08-07 10:15:00|15343.4|15341.4|15348.1|15346.1|15350.9|15348.9|15340.8|15338.8|589
1691403600000|2023-08-07 10:20:00|15348|15346|15335.5|15333.5|15348.9|15346.9|15331.8|15329.8|873
1691403900000|2023-08-07 10:25:00|15335.4|15333.4|15326.1|15324.1|15341|15339|15326.1|15324.1|830
1691404200000|2023-08-07 10:30:00|15326|15324|15333.1|15331.1|15335.4|15333.4|15320.5|15318.5|1501
1691404500000|2023-08-07 10:35:00|15333|15331|15336.3|15334.3|15337.5|15335.5|15330.6|15328.6|410
1691404800000|2023-08-07 10:40:00|15336.1|15334.1|15337.8|15335.8|15337.8|15335.8|15330.6|15328.6|413
1691405100000|2023-08-07 10:45:00|15338.3|15336.3|15336.3|15334.3|15341.8|15339.8|15331.8|15329.8|684
1691405400000|2023-08-07 10:50:00|15336.1|15334.1|15343.4|15341.4|15345.8|15343.8|15335.8|15333.8|851
1691405700000|2023-08-07 10:55:00|15343.3|15341.3|15341.6|15339.6|15347.1|15345.1|15338.9|15336.9|659
1691406000000|2023-08-07 11:00:00|15341.5|15339.5|15342.3|15340.3|15346.9|15344.9|15340.9|15338.9|697
1691406300000|2023-08-07 11:05:00|15342|15340|15340.1|15338.1|15343.4|15341.4|15337|15335|529
1691406600000|2023-08-07 11:10:00|15340|15338|15347|15345|15348.5|15346.5|15337.8|15335.8|534
1691406900000|2023-08-07 11:15:00|15346.6|15344.6|15339.5|15337.5|15347.6|15345.6|15338.4|15336.4|516
1691407200000|2023-08-07 11:20:00|15339.4|15337.4|15335.4|15333.4|15346.8|15344.8|15334.6|15332.6|556
1691407500000|2023-08-07 11:25:00|15335.5|15333.5|15341.4|15339.4|15342.3|15340.3|15333.8|15331.8|740
1691407800000|2023-08-07 11:30:00|15341.1|15339.1|15339.3|15337.3|15343.1|15341.1|15335.5|15333.5|466
1691408100000|2023-08-07 11:35:00|15339.6|15337.6|15341.4|15339.4|15346.4|15344.4|15338.8|15336.8|555
1691408400000|2023-08-07 11:40:00|15341.3|15339.3|15336.4|15334.4|15342.4|15340.4|15333.1|15331.1|381
1691408700000|2023-08-07 11:45:00|15336.5|15334.5|15344.4|15342.4|15347.4|15345.4|15332.5|15330.5|536
1691409000000|2023-08-07 11:50:00|15344.5|15342.5|15345|15343|15348.4|15346.4|15342.1|15340.1|461
1691409300000|2023-08-07 11:55:00|15344.5|15342.5|15340.5|15338.5|15345.9|15343.9|15340.4|15338.4|448
1691409600000|2023-08-07 12:00:00|15340.3|15338.3|15342.6|15340.6|15347.3|15345.3|15338.8|15336.8|713
1691409900000|2023-08-07 12:05:00|15342.5|15340.5|15336.6|15334.6|15344|15342|15335.8|15333.8|401
1691410200000|2023-08-07 12:10:00|15336.5|15334.5|15342.1|15340.1|15344.5|15342.5|15336.1|15334.1|569
1691410500000|2023-08-07 12:15:00|15342|15340|15323.3|15321.3|15344.3|15342.3|15322.8|15320.8|1237
1691410800000|2023-08-07 12:20:00|15323.1|15321.1|15323.8|15321.8|15328|15326|15319.8|15317.8|1186
1691411100000|2023-08-07 12:25:00|15323.9|15321.9|15326.6|15324.6|15327.8|15325.8|15320.4|15318.4|658
1691411400000|2023-08-07 12:30:00|15326.8|15324.8|15340.6|15338.6|15341.1|15339.1|15323|15321|1117
1691411700000|2023-08-07 12:35:00|15340.5|15338.5|15347|15345|15349.9|15347.9|15340.5|15338.5|1542
1691412000000|2023-08-07 12:40:00|15346.9|15344.9|15350.5|15348.5|15356.5|15354.5|15345.5|15343.5|1657
1691412300000|2023-08-07 12:45:00|15350.6|15348.6|15355|15353|15359.9|15357.9|15350.3|15348.3|1384
1691412600000|2023-08-07 12:50:00|15355.1|15353.1|15365.9|15363.9|15367|15365|15355.1|15353.1|1339
1691412900000|2023-08-07 12:55:00|15365.8|15363.8|15367.1|15365.1|15368.4|15366.4|15362.3|15360.3|885
1691413200000|2023-08-07 13:00:00|15367|15365|15360.5|15358.5|15369.1|15367.1|15356.8|15354.8|1850
1691413500000|2023-08-07 13:05:00|15360.4|15358.4|15366.5|15364.5|15367.1|15365.1|15360.4|15358.4|993
1691413800000|2023-08-07 13:10:00|15366.6|15364.6|15375.6|15373.6|15377.3|15375.3|15366.6|15364.6|1677
1691414100000|2023-08-07 13:15:00|15375.5|15373.5|15360.6|15358.6|15376|15374|15359.8|15357.8|1323
1691414400000|2023-08-07 13:20:00|15360.8|15358.8|15363.4|15361.4|15364.4|15362.4|15358.8|15356.8|810
1691414700000|2023-08-07 13:25:00|15363.5|15361.5|15359.6|15357.6|15364|15362|15355.3|15353.3|2435
1691415000000|2023-08-07 13:30:00|15359.9|15357.9|15347.6|15346.6|15398.3|15397.3|15338|15337|22412
1691415300000|2023-08-07 13:35:00|15347.5|15346.5|15345.6|15344.6|15373.3|15372.3|15339.5|15338.5|13658
1691415600000|2023-08-07 13:40:00|15345.4|15344.4|15314.9|15313.9|15354.8|15353.8|15311.6|15310.6|15302
1691415900000|2023-08-07 13:45:00|15315|15314|15308|15307|15334.8|15333.8|15299.3|15298.3|13047
1691416200000|2023-08-07 13:50:00|15307.8|15306.8|15350|15349|15361.5|15360.5|15307.5|15306.5|12816
1691416500000|2023-08-07 13:55:00|15349.9|15348.9|15312|15311|15360|15359|15307|15306|11399
1691416800000|2023-08-07 14:00:00|15311.8|15310.8|15309.8|15308.8|15315.1|15314.1|15282.1|15281.1|15870
1691417100000|2023-08-07 14:05:00|15309.9|15308.9|15345.5|15344.5|15347.3|15346.3|15299.9|15298.9|11185
1691417400000|2023-08-07 14:10:00|15345.6|15344.6|15328.5|15327.5|15349.4|15348.4|15317.5|15316.5|8654
1691417700000|2023-08-07 14:15:00|15328.3|15327.3|15350.4|15349.4|15352.1|15351.1|15323|15322|8739
1691418000000|2023-08-07 14:20:00|15351.9|15350.9|15353.3|15352.3|15354.6|15353.6|15338.9|15337.9|5899
1691418300000|2023-08-07 14:25:00|15353.1|15352.1|15349.8|15348.8|15364.5|15363.5|15340.3|15339.3|8434
1691418600000|2023-08-07 14:30:00|15349.4|15348.4|15341.3|15340.3|15351.9|15350.9|15329.3|15328.3|7653
1691418900000|2023-08-07 14:35:00|15340.9|15339.9|15352.1|15351.1|15362.9|15361.9|15338.6|15337.6|6475
1691419200000|2023-08-07 14:40:00|15352|15351|15331.9|15330.9|15368.6|15367.6|15331.8|15330.8|8558
1691419500000|2023-08-07 14:45:00|15332.5|15331.5|15341.9|15340.9|15345.8|15344.8|15327.5|15326.5|6148
1691419800000|2023-08-07 14:50:00|15341.8|15340.8|15320.1|15319.1|15342.6|15341.6|15315.3|15314.3|7456
1691420100000|2023-08-07 14:55:00|15320.3|15319.3|15313.6|15312.6|15325.1|15324.1|15304.6|15303.6|7479
1691420400000|2023-08-07 15:00:00|15313.5|15312.5|15303|15302|15319.3|15318.3|15299.6|15298.6|6901
1691420700000|2023-08-07 15:05:00|15302.8|15301.8|15284.8|15283.8|15303.3|15302.3|15275|15274|9306
1691421000000|2023-08-07 15:10:00|15285|15284|15299.6|15298.6|15303.9|15302.9|15282.5|15281.5|5279
1691421300000|2023-08-07 15:15:00|15299.8|15298.8|15261.9|15260.9|15305.5|15304.5|15258.8|15257.8|8231
1691421600000|2023-08-07 15:20:00|15261.8|15260.8|15274.8|15273.8|15288|15287|15259.8|15258.8|6660
1691421900000|2023-08-07 15:25:00|15274.9|15273.9|15279.3|15278.3|15290.5|15289.5|15265|15264|5163
1691422200000|2023-08-07 15:30:00|15278.6|15277.6|15275.5|15274.5|15284|15283|15253.8|15252.8|6721
1691422500000|2023-08-07 15:35:00|15275.3|15274.3|15281.5|15280.5|15293.1|15292.1|15272.5|15271.5|5307
1691422800000|2023-08-07 15:40:00|15282.5|15281.5|15294.8|15293.8|15295.2|15294.2|15282|15281|4980
1691423100000|2023-08-07 15:45:00|15294.7|15293.7|15301|15300|15302|15301|15284.3|15283.3|5038
1691423400000|2023-08-07 15:50:00|15301.1|15300.1|15313.2|15312.2|15313.6|15312.6|15295.7|15294.7|4980
1691423700000|2023-08-07 15:55:00|15313.1|15312.1|15334.7|15333.7|15338.1|15337.1|15313.1|15312.1|9157
1691424000000|2023-08-07 16:00:00|15334.8|15333.8|15333.6|15332.6|15341.2|15340.2|15327.8|15326.8|5089
1691424300000|2023-08-07 16:05:00|15334|15333|15335.3|15334.3|15341|15340|15331.7|15330.7|3270
1691424600000|2023-08-07 16:10:00|15335.2|15334.2|15332.3|15331.3|15345.7|15344.7|15330.3|15329.3|5571
1691424900000|2023-08-07 16:15:00|15332.5|15331.5|15329.5|15328.5|15336.7|15335.7|15323.7|15322.7|3787
1691425200000|2023-08-07 16:20:00|15329.2|15328.2|15328|15327|15329.3|15328.3|15315.8|15314.8|3721
1691425500000|2023-08-07 16:25:00|15327.7|15326.7|15342.2|15341.2|15347|15346|15326.8|15325.8|4550
1691425800000|2023-08-07 16:30:00|15342.1|15341.1|15321.8|15320.8|15345.8|15344.8|15318.1|15317.1|4488
1691426100000|2023-08-07 16:35:00|15321.7|15320.7|15318.1|15317.1|15329.8|15328.8|15317.3|15316.3|3455
1691426400000|2023-08-07 16:40:00|15317.7|15316.7|15323.5|15322.5|15324.6|15323.6|15311.7|15310.7|3431
1691426700000|2023-08-07 16:45:00|15323|15322|15333.2|15332.2|15334.5|15333.5|15312.8|15311.8|3393
1691427000000|2023-08-07 16:50:00|15333.3|15332.3|15345.1|15344.1|15348.7|15347.7|15328.5|15327.5|3870
1691427300000|2023-08-07 16:55:00|15345|15344|15344.5|15343.5|15347.3|15346.3|15331.1|15330.1|3522
1691427600000|2023-08-07 17:00:00|15342.8|15341.8|15343.8|15342.8|15349.6|15348.6|15339.6|15338.6|3406
1691427900000|2023-08-07 17:05:00|15343.9|15342.9|15343.6|15342.6|15349.6|15348.6|15336.4|15335.4|2985
1691428200000|2023-08-07 17:10:00|15343.7|15342.7|15336.9|15335.9|15356.2|15355.2|15334.9|15333.9|3711
1691428500000|2023-08-07 17:15:00|15336.8|15335.8|15351.1|15350.1|15351.8|15350.8|15334.8|15333.8|3049
1691428800000|2023-08-07 17:20:00|15351.2|15350.2|15345.3|15344.3|15358.6|15357.6|15343.9|15342.9|3452
1691429100000|2023-08-07 17:25:00|15345.2|15344.2|15343.3|15342.3|15350.8|15349.8|15338.4|15337.4|2001
1691429400000|2023-08-07 17:30:00|15343.4|15342.4|15343.3|15342.3|15346.2|15345.2|15334.1|15333.1|2764
1691429700000|2023-08-07 17:35:00|15343.4|15342.4|15344.2|15343.2|15353.7|15352.7|15340.3|15339.3|2375
1691430000000|2023-08-07 17:40:00|15344.3|15343.3|15346.2|15345.2|15356.6|15355.6|15344.3|15343.3|2291
1691430300000|2023-08-07 17:45:00|15346.1|15345.1|15353.2|15352.2|15364.9|15363.9|15328.4|15327.4|6986
1691430600000|2023-08-07 17:50:00|15353.1|15352.1|15353.3|15352.3|15357.7|15356.7|15349.4|15348.4|2387
1691430900000|2023-08-07 17:55:00|15353.6|15352.6|15364.8|15363.8|15365.7|15364.7|15352.2|15351.2|2814
1691431200000|2023-08-07 18:00:00|15364.6|15363.6|15366.2|15365.2|15379.3|15378.3|15362.6|15361.6|5116
1691431500000|2023-08-07 18:05:00|15366.3|15365.3|15365.1|15364.1|15370.6|15369.6|15357.3|15356.3|3006
1691431800000|2023-08-07 18:10:00|15364.9|15363.9|15354.3|15353.3|15366.1|15365.1|15354.3|15353.3|2478
1691432100000|2023-08-07 18:15:00|15354.4|15353.4|15365.8|15364.8|15366.6|15365.6|15352.9|15351.9|2847
1691432400000|2023-08-07 18:20:00|15366.6|15365.6|15362.6|15361.6|15370.5|15369.5|15362|15361|2258
1691432700000|2023-08-07 18:25:00|15362.3|15361.3|15347.3|15346.3|15362.7|15361.7|15340.5|15339.5|5820
1691433000000|2023-08-07 18:30:00|15347.1|15346.1|15373.8|15372.8|15378.2|15377.2|15347|15346|5709
1691433300000|2023-08-07 18:35:00|15373.7|15372.7|15369.3|15368.3|15379.7|15378.7|15367.5|15366.5|3247
1691433600000|2023-08-07 18:40:00|15369.5|15368.5|15363.6|15362.6|15370.6|15369.6|15359.3|15358.3|2420
1691433900000|2023-08-07 18:45:00|15363.7|15362.7|15371.3|15370.3|15371.3|15370.3|15357.8|15356.8|2463
1691434200000|2023-08-07 18:50:00|15371.5|15370.5|15366.1|15365.1|15372.8|15371.8|15358.6|15357.6|1874
1691434500000|2023-08-07 18:55:00|15366|15365|15368.1|15367.1|15376.1|15375.1|15363.3|15362.3|2510
1691434800000|2023-08-07 19:00:00|15369.1|15368.1|15377.3|15376.3|15383.7|15382.7|15368.6|15367.6|3930
1691435100000|2023-08-07 19:05:00|15377.5|15376.5|15373.8|15372.8|15383|15382|15370.5|15369.5|2448
1691435400000|2023-08-07 19:10:00|15373.6|15372.6|15368.3|15367.3|15379.6|15378.6|15367.5|15366.5|2649
1691435700000|2023-08-07 19:15:00|15368.2|15367.2|15369.3|15368.3|15375.5|15374.5|15363.8|15362.8|2885
1691436000000|2023-08-07 19:20:00|15369.7|15368.7|15371.8|15370.8|15376.7|15375.7|15367.5|15366.5|2180
1691436300000|2023-08-07 19:25:00|15372|15371|15363.8|15362.8|15375.7|15374.7|15360|15359|3168
1691436600000|2023-08-07 19:30:00|15364.1|15363.1|15371.6|15370.6|15373.5|15372.5|15354.8|15353.8|4168
1691436900000|2023-08-07 19:35:00|15370.6|15369.6|15378|15377|15380.1|15379.1|15370.6|15369.6|3358
1691437200000|2023-08-07 19:40:00|15378.6|15377.6|15378.1|15377.1|15385.2|15384.2|15376|15375|2975
1691437500000|2023-08-07 19:45:00|15377|15376|15385.7|15384.7|15387.2|15386.2|15370.7|15369.7|3710
1691437800000|2023-08-07 19:50:00|15383.2|15382.2|15393|15392|15399.6|15398.6|15383.2|15382.2|7962
1691438100000|2023-08-07 19:55:00|15392.9|15391.9|15406.1|15405.1|15410.5|15409.5|15392.9|15391.9|15359
1691438400000|2023-08-07 20:00:00|15405.4|15404.4|15408.7|15406.7|15409.5|15407.5|15400.7|15398.7|5062
1691438700000|2023-08-07 20:05:00|15408.6|15406.6|15407.1|15405.1|15410.7|15408.7|15403.1|15401.1|2426
1691439000000|2023-08-07 20:10:00|15407.5|15405.5|15408|15406|15409.5|15407.5|15404.2|15402.2|944
1691439300000|2023-08-07 20:15:00|15408.1|15406.1|15410.1|15408.1|15411.2|15409.2|15408|15406|717
1691439600000|2023-08-07 20:20:00|15410|15408|15408|15406|15411.4|15409.4|15407.4|15405.4|491
1691439900000|2023-08-07 20:25:00|15407.9|15405.9|15409.9|15407.9|15411.9|15409.9|15407.2|15405.2|312
1691440200000|2023-08-07 20:30:00|15409.5|15407.5|15410|15408|15411.2|15409.2|15408.7|15406.7|287
1691440500000|2023-08-07 20:35:00|15409.9|15407.9|15412.1|15410.1|15412.6|15410.6|15409.7|15407.7|279
1691440800000|2023-08-07 20:40:00|15412|15410|15411.2|15409.2|15413.5|15411.5|15410.7|15408.7|407
1691441100000|2023-08-07 20:45:00|15411.4|15409.4|15412.7|15410.7|15413|15411|15410.2|15408.2|249
1691441400000|2023-08-07 20:50:00|15413|15411|15413.2|15411.2|15415.5|15413.5|15412|15410|474
1691441700000|2023-08-07 20:55:00|15413.4|15411.4|15411.6|15406.6|15413.7|15411.7|15409.7|15406.6|457
1691442000000|2023-08-07 21:00:00|15411.5|15406.5|15411.5|15406.5|15413|15408|15411.3|15406.3|0
1691442300000|2023-08-07 21:05:00|15411.7|15406.7|15411.2|15406.2|15412|15407|15411.1|15406.1|0
1691442600000|2023-08-07 21:10:00|15411.1|15406.1|15412.3|15407.3|15412.8|15407.8|15411.1|15406.1|0
1691442900000|2023-08-07 21:15:00|15412.1|15407.1|15411.6|15406.6|15412.3|15407.3|15411.5|15406.5|0
1691443200000|2023-08-07 21:20:00|15411.7|15406.7|15412.1|15407.1|15412.2|15407.2|15411.6|15406.6|0
1691443500000|2023-08-07 21:25:00|15412|15407|15413.1|15408.1|15413.1|15408.1|15411.9|15406.9|0
1691443800000|2023-08-07 21:30:00|15413|15408|15412.2|15407.2|15413.3|15408.3|15412.1|15407.1|0
1691444100000|2023-08-07 21:35:00|15412|15407|15411.3|15406.3|15412|15407|15411.3|15406.3|0
1691444400000|2023-08-07 21:40:00|15411.5|15406.5|15411.1|15406.1|15411.7|15406.7|15411|15406|0
1691444700000|2023-08-07 21:45:00|15411|15406|15411.5|15406.5|15412.2|15407.2|15410.9|15405.9|0
1691445000000|2023-08-07 21:50:00|15411.6|15406.6|15412.4|15407.4|15412.4|15407.4|15411.2|15406.2|0
1691445300000|2023-08-07 21:55:00|15412.3|15407.3|15412.3|15407.3|15413|15408|15411.8|15406.8|0
1691445600000|2023-08-07 22:00:00|15415.2|15413.2|15415.7|15413.7|15417.7|15415.7|15413.7|15411.7|922
1691445900000|2023-08-07 22:05:00|15415.5|15413.5|15410.1|15408.1|15415.5|15413.5|15410|15408|296
1691446200000|2023-08-07 22:10:00|15410|15408|15407.6|15405.6|15411.2|15409.2|15406.5|15404.5|232
1691446500000|2023-08-07 22:15:00|15407.5|15405.5|15404|15402|15408.2|15406.2|15403.6|15401.6|263
1691446800000|2023-08-07 22:20:00|15403.6|15401.6|15401.5|15399.5|15405.5|15403.5|15401.2|15399.2|212
1691447100000|2023-08-07 22:25:00|15401.7|15399.7|15403|15401|15403.6|15401.6|15401.2|15399.2|110
1691447400000|2023-08-07 22:30:00|15403.1|15401.1|15405.7|15403.7|15406.4|15404.4|15402.5|15400.5|155
1691447700000|2023-08-07 22:35:00|15405.9|15403.9|15409.4|15407.4|15409.4|15407.4|15405|15403|181
1691448000000|2023-08-07 22:40:00|15409.5|15407.5|15406.9|15404.9|15410|15408|15406.5|15404.5|113
1691448300000|2023-08-07 22:45:00|15406.7|15404.7|15405.7|15403.7|15407|15405|15405.4|15403.4|52
1691448600000|2023-08-07 22:50:00|15405.6|15403.6|15405.6|15403.6|15407.4|15405.4|15405|15403|111
1691448900000|2023-08-07 22:55:00|15405.5|15403.5|15405.6|15403.6|15405.9|15403.9|15404.1|15402.1|96
1691449200000|2023-08-07 23:00:00|15405.5|15403.5|15407.4|15405.4|15408|15406|15404.6|15402.6|155
1691449500000|2023-08-07 23:05:00|15407.1|15405.1|15405.1|15403.1|15407.1|15405.1|15403|15401|124
1691449800000|2023-08-07 23:10:00|15405.2|15403.2|15403|15401|15405.2|15403.2|15402.9|15400.9|86
1691450100000|2023-08-07 23:15:00|15403.2|15401.2|15406.5|15404.5|15406.5|15404.5|15403.2|15401.2|103
1691450400000|2023-08-07 23:20:00|15406.1|15404.1|15405.7|15403.7|15406.9|15404.9|15404.6|15402.6|120
1691450700000|2023-08-07 23:25:00|15406.4|15404.4|15405.5|15403.5|15407.4|15405.4|15405.4|15403.4|112
1691451000000|2023-08-07 23:30:00|15405.4|15403.4|15403.5|15401.5|15406.4|15404.4|15403.5|15401.5|162
1691451300000|2023-08-07 23:35:00|15403.6|15401.6|15404.1|15402.1|15405.1|15403.1|15403.5|15401.5|69
1691451600000|2023-08-07 23:40:00|15404|15402|15406.9|15404.9|15408.7|15406.7|15402.2|15400.2|225
1691451900000|2023-08-07 23:45:00|15407.2|15405.2|15410.5|15408.5|15410.8|15408.8|15405.7|15403.7|206
1691452200000|2023-08-07 23:50:00|15410.4|15408.4|15405.7|15403.7|15410.9|15408.9|15405.2|15403.2|192
1691452500000|2023-08-07 23:55:00|15405.9|15403.9|15409.5|15407.5|15409.7|15407.7|15405.7|15403.7|135
1691452800000|2023-08-08 00:00:00|15409.7|15407.7|15401.9|15399.9|15413.7|15411.7|15401.9|15399.9|519
1691453100000|2023-08-08 00:05:00|15401.8|15399.8|15404.3|15402.3|15409.5|15407.5|15396.2|15394.2|507
1691453400000|2023-08-08 00:10:00|15404.4|15402.4|15403.3|15401.3|15406.4|15404.4|15399.3|15397.3|257
1691453700000|2023-08-08 00:15:00|15403.4|15401.4|15402|15400|15404.2|15402.2|15398.4|15396.4|339
1691454000000|2023-08-08 00:20:00|15401.9|15399.9|15401.9|15399.9|15403.7|15401.7|15399.4|15397.4|213
1691454300000|2023-08-08 00:25:00|15402|15400|15403.3|15401.3|15407.4|15405.4|15400.7|15398.7|310
1691454600000|2023-08-08 00:30:00|15403|15401|15397.9|15395.9|15403|15401|15397|15395|232
1691454900000|2023-08-08 00:35:00|15398|15396|15402.9|15400.9|15405.7|15403.7|15398|15396|311
1691455200000|2023-08-08 00:40:00|15403.2|15401.2|15401.9|15399.9|15404.3|15402.3|15400.7|15398.7|157
1691455500000|2023-08-08 00:45:00|15402|15400|15402.2|15400.2|15403.8|15401.8|15399.4|15397.4|186
1691455800000|2023-08-08 00:50:00|15402.3|15400.3|15401.2|15399.2|15405.2|15403.2|15400.9|15398.9|149
1691456100000|2023-08-08 00:55:00|15401|15399|15401.2|15399.2|15401.4|15399.4|15398.2|15396.2|207
1691456400000|2023-08-08 01:00:00|15401|15399|15395.9|15393.9|15401.7|15399.7|15392.4|15390.4|637
1691456700000|2023-08-08 01:05:00|15395.8|15393.8|15393.8|15391.8|15398.8|15396.8|15393.5|15391.5|255
1691457000000|2023-08-08 01:10:00|15393.7|15391.7|15383.3|15381.3|15396|15394|15381.9|15379.9|937
1691457300000|2023-08-08 01:15:00|15383.4|15381.4|15377.9|15375.9|15386.5|15384.5|15376.5|15374.5|852
1691457600000|2023-08-08 01:20:00|15377.8|15375.8|15382.2|15380.2|15384.7|15382.7|15377.5|15375.5|553
1691457900000|2023-08-08 01:25:00|15382.3|15380.3|15365.8|15363.8|15383.3|15381.3|15363.5|15361.5|1391
1691458200000|2023-08-08 01:30:00|15365.4|15363.4|15368.5|15366.5|15370.7|15368.7|15355.5|15353.5|1537
1691458500000|2023-08-08 01:35:00|15368.7|15366.7|15361.3|15359.3|15369.5|15367.5|15357.9|15355.9|961
1691458800000|2023-08-08 01:40:00|15361.4|15359.4|15360.3|15358.3|15365.9|15363.9|15358.3|15356.3|555
1691459100000|2023-08-08 01:45:00|15360.4|15358.4|15364.3|15362.3|15365.4|15363.4|15358.7|15356.7|533
1691459400000|2023-08-08 01:50:00|15364.2|15362.2|15362.7|15360.7|15368.7|15366.7|15362.2|15360.2|483
1691459700000|2023-08-08 01:55:00|15362.5|15360.5|15351.2|15349.2|15364.7|15362.7|15348.9|15346.9|1375
1691460000000|2023-08-08 02:00:00|15351|15349|15351.4|15349.4|15352.3|15350.3|15342.3|15340.3|1057
1691460300000|2023-08-08 02:05:00|15351.5|15349.5|15349.3|15347.3|15354.3|15352.3|15349.3|15347.3|523
1691460600000|2023-08-08 02:10:00|15349.2|15347.2|15352.9|15350.9|15355.2|15353.2|15349|15347|462
1691460900000|2023-08-08 02:15:00|15353|15351|15360.9|15358.9|15363.2|15361.2|15352.9|15350.9|689
1691461200000|2023-08-08 02:20:00|15361|15359|15359.3|15357.3|15364|15362|15355.7|15353.7|561
1691461500000|2023-08-08 02:25:00|15359.2|15357.2|15362|15360|15365.7|15363.7|15359.2|15357.2|387
1691461800000|2023-08-08 02:30:00|15361.9|15359.9|15361.5|15359.5|15365.2|15363.2|15359.3|15357.3|300
1691462100000|2023-08-08 02:35:00|15361.4|15359.4|15367.4|15365.4|15367.4|15365.4|15359.9|15357.9|352
1691462400000|2023-08-08 02:40:00|15367.7|15365.7|15367.4|15365.4|15368.5|15366.5|15363.8|15361.8|476
1691462700000|2023-08-08 02:45:00|15367.5|15365.5|15362.5|15360.5|15367.7|15365.7|15362.2|15360.2|237
1691463000000|2023-08-08 02:50:00|15362.3|15360.3|15364.3|15362.3|15366.3|15364.3|15361|15359|263
1691463300000|2023-08-08 02:55:00|15364.2|15362.2|15364.5|15362.5|15366.4|15364.4|15362.9|15360.9|155
1691463600000|2023-08-08 03:00:00|15364.4|15362.4|15361|15359|15364.7|15362.7|15360.7|15358.7|255
1691463900000|2023-08-08 03:05:00|15360.9|15358.9|15358.9|15356.9|15362.4|15360.4|15357.2|15355.2|351
1691464200000|2023-08-08 03:10:00|15358.8|15356.8|15369.8|15367.8|15370.2|15368.2|15357.9|15355.9|392
1691464500000|2023-08-08 03:15:00|15369.5|15367.5|15357.2|15355.2|15371.3|15369.3|15356.2|15354.2|445
1691464800000|2023-08-08 03:20:00|15357|15355|15355.5|15353.5|15357.2|15355.2|15351.4|15349.4|497
1691465100000|2023-08-08 03:25:00|15355.4|15353.4|15354|15352|15355.7|15353.7|15353.2|15351.2|139
1691465400000|2023-08-08 03:30:00|15354.2|15352.2|15351.3|15349.3|15358|15356|15350.7|15348.7|350
1691465700000|2023-08-08 03:35:00|15351.2|15349.2|15352.4|15350.4|15355.5|15353.5|15350.8|15348.8|165
1691466000000|2023-08-08 03:40:00|15352.3|15350.3|15354.8|15352.8|15357.3|15355.3|15351.2|15349.2|267
1691466300000|2023-08-08 03:45:00|15354.4|15352.4|15360.5|15358.5|15362.3|15360.3|15354|15352|396
1691466600000|2023-08-08 03:50:00|15360.4|15358.4|15358.7|15356.7|15361.4|15359.4|15357.5|15355.5|242
1691466900000|2023-08-08 03:55:00|15358.4|15356.4|15355.5|15353.5|15359.5|15357.5|15353.9|15351.9|249
1691467200000|2023-08-08 04:00:00|15355.4|15353.4|15354.9|15352.9|15357.8|15355.8|15354|15352|151
1691467500000|2023-08-08 04:05:00|15354.8|15352.8|15357.3|15355.3|15357.4|15355.4|15353|15351|177
1691467800000|2023-08-08 04:10:00|15357.2|15355.2|15357.7|15355.7|15358.3|15356.3|15355|15353|162
1691468100000|2023-08-08 04:15:00|15357.8|15355.8|15359.3|15357.3|15361.2|15359.2|15356.4|15354.4|148
1691468400000|2023-08-08 04:20:00|15359.2|15357.2|15359.7|15357.7|15360.2|15358.2|15358|15356|63
1691468700000|2023-08-08 04:25:00|15359.5|15357.5|15360.3|15358.3|15362.2|15360.2|15359.2|15357.2|78
1691469000000|2023-08-08 04:30:00|15360.4|15358.4|15360.3|15358.3|15363.8|15361.8|15358.5|15356.5|280
1691469300000|2023-08-08 04:35:00|15360.2|15358.2|15361.9|15359.9|15361.9|15359.9|15358.9|15356.9|68
1691469600000|2023-08-08 04:40:00|15361.8|15359.8|15364|15362|15364.4|15362.4|15361.7|15359.7|102
1691469900000|2023-08-08 04:45:00|15363.9|15361.9|15362.5|15360.5|15364.4|15362.4|15362.4|15360.4|124
1691470200000|2023-08-08 04:50:00|15362.4|15360.4|15366.9|15364.9|15367.2|15365.2|15361.7|15359.7|251
1691470500000|2023-08-08 04:55:00|15366.8|15364.8|15363.8|15361.8|15368|15366|15363.4|15361.4|172
1691470800000|2023-08-08 05:00:00|15363.9|15361.9|15362.8|15360.8|15365.3|15363.3|15357.4|15355.4|433
1691471100000|2023-08-08 05:05:00|15362.7|15360.7|15362.5|15360.5|15366.4|15364.4|15362.3|15360.3|160
1691471400000|2023-08-08 05:10:00|15362.7|15360.7|15364.4|15362.4|15366.8|15364.8|15360.8|15358.8|169
1691471700000|2023-08-08 05:15:00|15364.3|15362.3|15362.4|15360.4|15364.8|15362.8|15359.8|15357.8|177
1691472000000|2023-08-08 05:20:00|15362.7|15360.7|15356.9|15354.9|15365.4|15363.4|15356|15354|266
1691472300000|2023-08-08 05:25:00|15357|15355|15358.2|15356.2|15363.2|15361.2|15357|15355|237
1691472600000|2023-08-08 05:30:00|15358.8|15356.8|15355|15353|15360.9|15358.9|15354.8|15352.8|328
1691472900000|2023-08-08 05:35:00|15354.9|15352.9|15357.4|15355.4|15357.5|15355.5|15353.3|15351.3|353
1691473200000|2023-08-08 05:40:00|15357.3|15355.3|15357.3|15355.3|15358.4|15356.4|15354.8|15352.8|194
1691473500000|2023-08-08 05:45:00|15357.2|15355.2|15353.9|15351.9|15357.4|15355.4|15353.3|15351.3|147
1691473800000|2023-08-08 05:50:00|15354.2|15352.2|15343.4|15341.4|15355.4|15353.4|15343.4|15341.4|773
1691474100000|2023-08-08 05:55:00|15343.2|15341.2|15334.2|15332.2|15343.9|15341.9|15330.5|15328.5|1243
1691474400000|2023-08-08 06:00:00|15334.3|15332.3|15333.2|15331.2|15338.4|15336.4|15329|15327|1007
1691474700000|2023-08-08 06:05:00|15333.5|15331.5|15327.5|15325.5|15333.5|15331.5|15323.8|15321.8|865
1691475000000|2023-08-08 06:10:00|15327.4|15325.4|15331|15329|15332.8|15330.8|15325.2|15323.2|553
1691475300000|2023-08-08 06:15:00|15330.3|15328.3|15334.5|15332.5|15337.7|15335.7|15328.3|15326.3|500
1691475600000|2023-08-08 06:20:00|15334.4|15332.4|15336.3|15334.3|15339.5|15337.5|15332.2|15330.2|448
1691475900000|2023-08-08 06:25:00|15336.2|15334.2|15331.8|15329.8|15337.5|15335.5|15330.8|15328.8|409
1691476200000|2023-08-08 06:30:00|15331.7|15329.7|15335.8|15333.8|15337.9|15335.9|15327.5|15325.5|571
1691476500000|2023-08-08 06:35:00|15335.5|15333.5|15336.3|15334.3|15338|15336|15333.8|15331.8|249
1691476800000|2023-08-08 06:40:00|15336|15334|15337.5|15335.5|15339.5|15337.5|15334.7|15332.7|264
1691477100000|2023-08-08 06:45:00|15337.7|15335.7|15330.3|15328.3|15337.7|15335.7|15326.9|15324.9|438
1691477400000|2023-08-08 06:50:00|15330.4|15328.4|15330.5|15328.5|15337.3|15335.3|15328.3|15326.3|476
1691477700000|2023-08-08 06:55:00|15330.4|15328.4|15330.4|15328.4|15331.7|15329.7|15326.4|15324.4|384
1691478000000|2023-08-08 07:00:00|15330.5|15328.5|15343.2|15341.2|15344.2|15342.2|15325.8|15323.8|1256
1691478300000|2023-08-08 07:05:00|15343|15341|15343|15341|15347.2|15345.2|15338.5|15336.5|664
1691478600000|2023-08-08 07:10:00|15342.8|15340.8|15336.9|15334.9|15349.7|15347.7|15336.2|15334.2|803
1691478900000|2023-08-08 07:15:00|15336.4|15334.4|15339.3|15337.3|15341.7|15339.7|15328.3|15326.3|896
1691479200000|2023-08-08 07:20:00|15339|15337|15335.7|15333.7|15340.8|15338.8|15331.3|15329.3|606
1691479500000|2023-08-08 07:25:00|15336.3|15334.3|15342.3|15340.3|15344.3|15342.3|15331.2|15329.2|511
1691479800000|2023-08-08 07:30:00|15342.2|15340.2|15349.3|15347.3|15350.5|15348.5|15339.4|15337.4|659
1691480100000|2023-08-08 07:35:00|15349|15347|15340.8|15338.8|15350.2|15348.2|15338.2|15336.2|505
1691480400000|2023-08-08 07:40:00|15340.7|15338.7|15341.8|15339.8|15342.7|15340.7|15331.5|15329.5|569
1691480700000|2023-08-08 07:45:00|15341.5|15339.5|15351.4|15349.4|15352.7|15350.7|15341.5|15339.5|584
1691481000000|2023-08-08 07:50:00|15351.2|15349.2|15351.3|15349.3|15353.9|15351.9|15348.5|15346.5|496
1691481300000|2023-08-08 07:55:00|15351.2|15349.2|15360.4|15358.4|15361.4|15359.4|15351.2|15349.2|703
1691481600000|2023-08-08 08:00:00|15362.7|15360.7|15354.8|15352.8|15366.4|15364.4|15352.4|15350.4|1164
1691481900000|2023-08-08 08:05:00|15354.9|15352.9|15345|15343|15357.2|15355.2|15343.7|15341.7|684
1691482200000|2023-08-08 08:10:00|15344.9|15342.9|15343.3|15341.3|15345.9|15343.9|15338.5|15336.5|655
1691482500000|2023-08-08 08:15:00|15343.4|15341.4|15345.4|15343.4|15350|15348|15338.7|15336.7|537
1691482800000|2023-08-08 08:20:00|15344.8|15342.8|15341.8|15339.8|15345.5|15343.5|15334.2|15332.2|589
1691483100000|2023-08-08 08:25:00|15341.9|15339.9|15333.4|15331.4|15343|15341|15332.9|15330.9|469
1691483400000|2023-08-08 08:30:00|15332.9|15330.9|15339.4|15337.4|15340.4|15338.4|15332.2|15330.2|726
1691483700000|2023-08-08 08:35:00|15339.2|15337.2|15340.5|15338.5|15347.4|15345.4|15337.7|15335.7|641
1691484000000|2023-08-08 08:40:00|15340.7|15338.7|15348|15346|15351.2|15349.2|15338.9|15336.9|468
1691484300000|2023-08-08 08:45:00|15347.9|15345.9|15351.4|15349.4|15355.4|15353.4|15347.7|15345.7|518
1691484600000|2023-08-08 08:50:00|15351.5|15349.5|15353.9|15351.9|15354.3|15352.3|15349.3|15347.3|375
1691484900000|2023-08-08 08:55:00|15353.8|15351.8|15354.9|15352.9|15355.4|15353.4|15351.3|15349.3|392
1691485200000|2023-08-08 09:00:00|15355|15353|15354.2|15352.2|15357|15355|15350.5|15348.5|416
1691485500000|2023-08-08 09:05:00|15353.7|15351.7|15342.7|15340.7|15356.4|15354.4|15342.2|15340.2|620
1691485800000|2023-08-08 09:10:00|15342.5|15340.5|15330.2|15328.2|15342.9|15340.9|15330.2|15328.2|840
1691486100000|2023-08-08 09:15:00|15330|15328|15328.3|15326.3|15332.4|15330.4|15323.3|15321.3|1316
1691486400000|2023-08-08 09:20:00|15328.2|15326.2|15331.8|15329.8|15334.5|15332.5|15325.5|15323.5|712
1691486700000|2023-08-08 09:25:00|15331.7|15329.7|15329.9|15327.9|15332.7|15330.7|15326.4|15324.4|618
1691487000000|2023-08-08 09:30:00|15329.8|15327.8|15329.5|15327.5|15333.5|15331.5|15326.2|15324.2|654
1691487300000|2023-08-08 09:35:00|15329.4|15327.4|15328.9|15326.9|15332.3|15330.3|15323.2|15321.2|829
1691487600000|2023-08-08 09:40:00|15328.8|15326.8|15336|15334|15336.5|15334.5|15328|15326|939
1691487900000|2023-08-08 09:45:00|15335.9|15333.9|15333.5|15331.5|15340.2|15338.2|15331|15329|635
1691488200000|2023-08-08 09:50:00|15333.7|15331.7|15329.7|15327.7|15338.4|15336.4|15327.4|15325.4|616
1691488500000|2023-08-08 09:55:00|15329.8|15327.8|15343.5|15341.5|15345.2|15343.2|15329.5|15327.5|750
1691488800000|2023-08-08 10:00:00|15343.7|15341.7|15339.3|15337.3|15347.8|15345.8|15333.9|15331.9|838
1691489100000|2023-08-08 10:05:00|15339.2|15337.2|15346.7|15344.7|15347.3|15345.3|15338|15336|663
1691489400000|2023-08-08 10:10:00|15346.4|15344.4|15340.3|15338.3|15349.4|15347.4|15337.2|15335.2|681
1691489700000|2023-08-08 10:15:00|15340.2|15338.2|15335.8|15333.8|15349.2|15347.2|15335.5|15333.5|589
1691490000000|2023-08-08 10:20:00|15335.7|15333.7|15332.2|15330.2|15338.7|15336.7|15328.3|15326.3|702
1691490300000|2023-08-08 10:25:00|15331.9|15329.9|15328.2|15326.2|15333.8|15331.8|15325.5|15323.5|729
1691490600000|2023-08-08 10:30:00|15327.8|15325.8|15324.7|15322.7|15330|15328|15319.9|15317.9|1125
1691490900000|2023-08-08 10:35:00|15324.8|15322.8|15323.8|15321.8|15329|15327|15321.9|15319.9|680
1691491200000|2023-08-08 10:40:00|15323.7|15321.7|15330.8|15328.8|15335.4|15333.4|15323.3|15321.3|886
1691491500000|2023-08-08 10:45:00|15330.7|15328.7|15332.3|15330.3|15335.7|15333.7|15329|15327|518
1691491800000|2023-08-08 10:50:00|15332.4|15330.4|15325|15323|15333.9|15331.9|15318.8|15316.8|819
1691492100000|2023-08-08 10:55:00|15325.2|15323.2|15329.5|15327.5|15331.2|15329.2|15323.8|15321.8|700
1691492400000|2023-08-08 11:00:00|15329.4|15327.4|15313.8|15311.8|15333.2|15331.2|15310.5|15308.5|1925
1691492700000|2023-08-08 11:05:00|15313.3|15311.3|15305.9|15303.9|15316.5|15314.5|15302.4|15300.4|1962
1691493000000|2023-08-08 11:10:00|15305.8|15303.8|15296|15294|15306.5|15304.5|15291.5|15289.5|1752
1691493300000|2023-08-08 11:15:00|15295.9|15293.9|15288.3|15286.3|15299.4|15297.4|15287.9|15285.9|1501
1691493600000|2023-08-08 11:20:00|15288.2|15286.2|15290.7|15288.7|15297.9|15295.9|15285.9|15283.9|1403
1691493900000|2023-08-08 11:25:00|15290.5|15288.5|15289|15287|15295.2|15293.2|15287|15285|906
1691494200000|2023-08-08 11:30:00|15288.9|15286.9|15276.4|15274.4|15288.9|15286.9|15270.9|15268.9|2524
1691494500000|2023-08-08 11:35:00|15276.8|15274.8|15279|15277|15280|15278|15270.7|15268.7|1499
1691494800000|2023-08-08 11:40:00|15279.2|15277.2|15283.8|15281.8|15284.7|15282.7|15275.5|15273.5|1234
1691495100000|2023-08-08 11:45:00|15283.7|15281.7|15279.7|15277.7|15284.7|15282.7|15276.8|15274.8|967
1691495400000|2023-08-08 11:50:00|15278.9|15276.9|15288|15286|15290.2|15288.2|15278.7|15276.7|1534
1691495700000|2023-08-08 11:55:00|15287.9|15285.9|15292.9|15290.9|15293|15291|15283.3|15281.3|1223
1691496000000|2023-08-08 12:00:00|15293|15291|15279.9|15277.9|15293.8|15291.8|15276.2|15274.2|2076
1691496300000|2023-08-08 12:05:00|15280.2|15278.2|15260.4|15258.4|15280.7|15278.7|15240.9|15238.9|5038
1691496600000|2023-08-08 12:10:00|15260.3|15258.3|15265.3|15263.3|15265.9|15263.9|15256.9|15254.9|2055
1691496900000|2023-08-08 12:15:00|15264.7|15262.7|15276.4|15274.4|15277.2|15275.2|15264|15262|1693
1691497200000|2023-08-08 12:20:00|15276.7|15274.7|15283.4|15281.4|15286|15284|15273.8|15271.8|1612
1691497500000|2023-08-08 12:25:00|15283.5|15281.5|15287.9|15285.9|15291.2|15289.2|15281.5|15279.5|1332
1691497800000|2023-08-08 12:30:00|15287.7|15285.7|15285.7|15283.7|15289.2|15287.2|15279.4|15277.4|1325
1691498100000|2023-08-08 12:35:00|15285.5|15283.5|15296.8|15294.8|15298.2|15296.2|15283|15281|2001
1691498400000|2023-08-08 12:40:00|15296.5|15294.5|15311.2|15309.2|15315.2|15313.2|15293.9|15291.9|4134
1691498700000|2023-08-08 12:45:00|15311.4|15309.4|15303.7|15301.7|15312.7|15310.7|15302.9|15300.9|1615
1691499000000|2023-08-08 12:50:00|15303.2|15301.2|15299.9|15297.9|15304.9|15302.9|15299.4|15297.4|1397
1691499300000|2023-08-08 12:55:00|15300.4|15298.4|15297.2|15295.2|15301.7|15299.7|15296.2|15294.2|1273
1691499600000|2023-08-08 13:00:00|15296.7|15294.7|15294|15292|15297.7|15295.7|15288.9|15286.9|1843
1691499900000|2023-08-08 13:05:00|15293.9|15291.9|15288.5|15286.5|15293.9|15291.9|15280.4|15278.4|1912
1691500200000|2023-08-08 13:10:00|15288.2|15286.2|15288.5|15286.5|15296.7|15294.7|15287|15285|1282
1691500500000|2023-08-08 13:15:00|15288.7|15286.7|15304.2|15302.2|15304.3|15302.3|15287.8|15285.8|1809
1691500800000|2023-08-08 13:20:00|15304.3|15302.3|15302.9|15300.9|15309.9|15307.9|15299|15297|1668
1691501100000|2023-08-08 13:25:00|15303|15301|15301.4|15299.4|15303.8|15301.8|15289.9|15287.9|2860
1691501400000|2023-08-08 13:30:00|15300.9|15299.9|15285.2|15284.2|15300.9|15299.9|15272.2|15271.2|17983
1691501700000|2023-08-08 13:35:00|15285|15284|15287.4|15286.4|15295.7|15294.7|15264.2|15263.2|13425
1691502000000|2023-08-08 13:40:00|15287.2|15286.2|15250.9|15249.9|15290.4|15289.4|15239.2|15238.2|12362
1691502300000|2023-08-08 13:45:00|15251.8|15250.8|15207.9|15206.9|15251.9|15250.9|15205.4|15204.4|16174
1691502600000|2023-08-08 13:50:00|15209.3|15208.3|15217.3|15216.3|15222.3|15221.3|15195.4|15194.4|14522
1691502900000|2023-08-08 13:55:00|15216.6|15215.6|15220.6|15219.6|15225.1|15224.1|15206.1|15205.1|9620
1691503200000|2023-08-08 14:00:00|15218.6|15217.6|15224.6|15223.6|15225.1|15224.1|15191.4|15190.4|13549
1691503500000|2023-08-08 14:05:00|15224.4|15223.4|15212.1|15211.1|15233.6|15232.6|15208.1|15207.1|11164
1691503800000|2023-08-08 14:10:00|15211.9|15210.9|15186.3|15185.3|15211.9|15210.9|15180.8|15179.8|14504
1691504100000|2023-08-08 14:15:00|15186.1|15185.1|15185.6|15184.6|15198.9|15197.9|15171.3|15170.3|15163
1691504400000|2023-08-08 14:20:00|15185.5|15184.5|15183.5|15182.5|15195.7|15194.7|15171.2|15170.2|8937
1691504700000|2023-08-08 14:25:00|15183.4|15182.4|15211.6|15210.6|15214|15213|15177.6|15176.6|8027
1691505000000|2023-08-08 14:30:00|15211.5|15210.5|15189.2|15188.2|15213.2|15212.2|15182.6|15181.6|8706
1691505300000|2023-08-08 14:35:00|15189.1|15188.1|15205.5|15204.5|15205.6|15204.6|15181.6|15180.6|8889
1691505600000|2023-08-08 14:40:00|15205.2|15204.2|15214.1|15213.1|15220.9|15219.9|15196|15195|6907
1691505900000|2023-08-08 14:45:00|15214|15213|15187.2|15186.2|15216|15215|15183.5|15182.5|7430
1691506200000|2023-08-08 14:50:00|15186.2|15185.2|15189.5|15188.5|15198|15197|15171.4|15170.4|9551
1691506500000|2023-08-08 14:55:00|15189.4|15188.4|15157.2|15156.2|15189.5|15188.5|15156.1|15155.1|10792
1691506800000|2023-08-08 15:00:00|15157.5|15156.5|15155.5|15154.5|15165|15164|15148.7|15147.7|8737
1691507100000|2023-08-08 15:05:00|15155.4|15154.4|15160.2|15159.2|15163.6|15162.6|15151.5|15150.5|6205
1691507400000|2023-08-08 15:10:00|15160.4|15159.4|15167.6|15166.6|15170.9|15169.9|15147.2|15146.2|6904
1691507700000|2023-08-08 15:15:00|15167.7|15166.7|15171|15170|15173.2|15172.2|15160|15159|5640
1691508000000|2023-08-08 15:20:00|15170.7|15169.7|15177.2|15176.2|15178.9|15177.9|15162.5|15161.5|4745
1691508300000|2023-08-08 15:25:00|15177|15176|15186.1|15185.1|15190.7|15189.7|15164.7|15163.7|6077
1691508600000|2023-08-08 15:30:00|15186.2|15185.2|15173.7|15172.7|15189.5|15188.5|15171.5|15170.5|5091
1691508900000|2023-08-08 15:35:00|15174|15173|15191.2|15190.2|15196.6|15195.6|15172.2|15171.2|4566
1691509200000|2023-08-08 15:40:00|15191.3|15190.3|15165|15164|15192|15191|15151.4|15150.4|7247
1691509500000|2023-08-08 15:45:00|15164.8|15163.8|15149.7|15148.7|15165.8|15164.8|15146.8|15145.8|7143
1691509800000|2023-08-08 15:50:00|15149.2|15148.2|15159.8|15158.8|15168.2|15167.2|15149.2|15148.2|4823
1691510100000|2023-08-08 15:55:00|15159.5|15158.5|15161.3|15160.3|15170.5|15169.5|15156.4|15155.4|3883
1691510400000|2023-08-08 16:00:00|15160.5|15159.5|15177.3|15176.3|15180.4|15179.4|15155.5|15154.5|4556
1691510700000|2023-08-08 16:05:00|15177.4|15176.4|15195.5|15194.5|15196.8|15195.8|15176.4|15175.4|4586
1691511000000|2023-08-08 16:10:00|15195.7|15194.7|15195.4|15194.4|15198|15197|15189.9|15188.9|3500
1691511300000|2023-08-08 16:15:00|15195.3|15194.3|15203.8|15202.8|15205.9|15204.9|15194.3|15193.3|3782
1691511600000|2023-08-08 16:20:00|15203.9|15202.9|15200.3|15199.3|15204.5|15203.5|15192.7|15191.7|3865
1691511900000|2023-08-08 16:25:00|15200.2|15199.2|15194|15193|15203.9|15202.9|15191.4|15190.4|2405
1691512200000|2023-08-08 16:30:00|15193.2|15192.2|15214.5|15213.5|15215.7|15214.7|15192.2|15191.2|4715
1691512500000|2023-08-08 16:35:00|15214.7|15213.7|15202|15201|15218.4|15217.4|15196.8|15195.8|5003
1691512800000|2023-08-08 16:40:00|15202.2|15201.2|15184.5|15183.5|15203.3|15202.3|15184.3|15183.3|3888
1691513100000|2023-08-08 16:45:00|15184.4|15183.4|15185.2|15184.2|15191.9|15190.9|15183.7|15182.7|3483
1691513400000|2023-08-08 16:50:00|15185|15184|15185.7|15184.7|15191.9|15190.9|15179.7|15178.7|3319
1691513700000|2023-08-08 16:55:00|15185.3|15184.3|15200|15199|15200.5|15199.5|15184.7|15183.7|3521
1691514000000|2023-08-08 17:00:00|15199|15198|15208.5|15207.5|15213.3|15212.3|15194.9|15193.9|4715
1691514300000|2023-08-08 17:05:00|15208.8|15207.8|15196.6|15195.6|15212.6|15211.6|15194|15193|4174
1691514600000|2023-08-08 17:10:00|15196.5|15195.5|15206.3|15205.3|15206.3|15205.3|15187.9|15186.9|3520
1691514900000|2023-08-08 17:15:00|15206|15205|15219.8|15218.8|15231.1|15230.1|15204.8|15203.8|7048
1691515200000|2023-08-08 17:20:00|15219.5|15218.5|15209.8|15208.8|15227.1|15226.1|15207.4|15206.4|3841
1691515500000|2023-08-08 17:25:00|15209.6|15208.6|15210.9|15209.9|15211.9|15210.9|15197.9|15196.9|4360
1691515800000|2023-08-08 17:30:00|15210.8|15209.8|15207|15206|15223.1|15222.1|15206.5|15205.5|3998
1691516100000|2023-08-08 17:35:00|15207.5|15206.5|15217.8|15216.8|15217.9|15216.9|15189.9|15188.9|4809
1691516400000|2023-08-08 17:40:00|15217.9|15216.9|15215.6|15214.6|15223.8|15222.8|15214|15213|2988
1691516700000|2023-08-08 17:45:00|15215.8|15214.8|15210.1|15209.1|15221.1|15220.1|15206|15205|3417
1691517000000|2023-08-08 17:50:00|15210|15209|15222.6|15221.6|15230|15229|15207|15206|4066
1691517300000|2023-08-08 17:55:00|15222.8|15221.8|15225.8|15224.8|15229.1|15228.1|15218.1|15217.1|2780
1691517600000|2023-08-08 18:00:00|15225.9|15224.9|15218|15217|15231.3|15230.3|15211|15210|3641
1691517900000|2023-08-08 18:05:00|15217.9|15216.9|15218.6|15217.6|15226|15225|15211.5|15210.5|2716
1691518200000|2023-08-08 18:10:00|15218.8|15217.8|15232.9|15231.9|15238|15237|15212|15211|3806
1691518500000|2023-08-08 18:15:00|15232.8|15231.8|15247.6|15246.6|15254.9|15253.9|15231.5|15230.5|6096
1691518800000|2023-08-08 18:20:00|15246.7|15245.7|15239.6|15238.6|15251.9|15250.9|15237.6|15236.6|3899
1691519100000|2023-08-08 18:25:00|15239.4|15238.4|15236.3|15235.3|15244.6|15243.6|15228.1|15227.1|3776
1691519400000|2023-08-08 18:30:00|15236.4|15235.4|15238.6|15237.6|15241.4|15240.4|15227.1|15226.1|3187
1691519700000|2023-08-08 18:35:00|15239.1|15238.1|15233.7|15232.7|15243.1|15242.1|15230.1|15229.1|2742
1691520000000|2023-08-08 18:40:00|15233.8|15232.8|15225.1|15224.1|15234.3|15233.3|15221.2|15220.2|3316
1691520300000|2023-08-08 18:45:00|15224.9|15223.9|15234.8|15233.8|15236.1|15235.1|15224.1|15223.1|2329
1691520600000|2023-08-08 18:50:00|15235.3|15234.3|15241.3|15240.3|15242.6|15241.6|15230.3|15229.3|2722
1691520900000|2023-08-08 18:55:00|15241.6|15240.6|15259.6|15258.6|15269.2|15268.2|15240.3|15239.3|8624
1691521200000|2023-08-08 19:00:00|15259.7|15258.7|15258.1|15257.1|15265.1|15264.1|15249.1|15248.1|4826
1691521500000|2023-08-08 19:05:00|15258.3|15257.3|15250.1|15249.1|15265.3|15264.3|15248.2|15247.2|4134
1691521800000|2023-08-08 19:10:00|15249.6|15248.6|15253.6|15252.6|15257.1|15256.1|15245.9|15244.9|2933
1691522100000|2023-08-08 19:15:00|15253.7|15252.7|15246.8|15245.8|15259.6|15258.6|15242.2|15241.2|3604
1691522400000|2023-08-08 19:20:00|15246.9|15245.9|15261.4|15260.4|15262.1|15261.1|15246.2|15245.2|3818
1691522700000|2023-08-08 19:25:00|15261.8|15260.8|15257.1|15256.1|15265.8|15264.8|15255.9|15254.9|3372
1691523000000|2023-08-08 19:30:00|15256.8|15255.8|15243.8|15242.8|15261.8|15260.8|15237.7|15236.7|5416
1691523300000|2023-08-08 19:35:00|15243.6|15242.6|15251.1|15250.1|15255.7|15254.7|15239.4|15238.4|4021
1691523600000|2023-08-08 19:40:00|15251.9|15250.9|15271.4|15270.4|15281|15280|15251.3|15250.3|9546
1691523900000|2023-08-08 19:45:00|15271.1|15270.1|15281.8|15280.8|15287.5|15286.5|15269|15268|6373
1691524200000|2023-08-08 19:50:00|15281|15280|15273.8|15272.8|15295.1|15294.1|15272.5|15271.5|8020
1691524500000|2023-08-08 19:55:00|15273.9|15272.9|15275.5|15274.5|15285.8|15284.8|15270.5|15269.5|13335
1691524800000|2023-08-08 20:00:00|15275.3|15274.3|15274.4|15272.4|15284.1|15282.1|15272.7|15270.7|5634
1691525100000|2023-08-08 20:05:00|15274.2|15272.2|15280.2|15278.2|15281.1|15279.1|15271.2|15269.2|1827
1691525400000|2023-08-08 20:10:00|15280|15278|15279.2|15277.2|15281.7|15279.7|15276|15274|1436
1691525700000|2023-08-08 20:15:00|15279.4|15277.4|15276.7|15274.7|15279.5|15277.5|15275.7|15273.7|503
1691526000000|2023-08-08 20:20:00|15276.6|15274.6|15274.2|15272.2|15277|15275|15273.6|15271.6|411
1691526300000|2023-08-08 20:25:00|15274.7|15272.7|15273|15271|15274.7|15272.7|15269.9|15267.9|526
1691526600000|2023-08-08 20:30:00|15272.7|15270.7|15272.6|15270.6|15273.7|15271.7|15272.5|15270.5|213
1691526900000|2023-08-08 20:35:00|15272.7|15270.7|15273|15271|15275|15273|15271.9|15269.9|430
1691527200000|2023-08-08 20:40:00|15273.2|15271.2|15272.5|15270.5|15274.2|15272.2|15272.5|15270.5|114
1691527500000|2023-08-08 20:45:00|15272.6|15270.6|15274.5|15272.5|15275.6|15273.6|15272.1|15270.1|275
1691527800000|2023-08-08 20:50:00|15274.6|15272.6|15275.5|15273.5|15275.5|15273.5|15273.7|15271.7|195
1691528100000|2023-08-08 20:55:00|15275|15273|15277.5|15272.5|15277.7|15275|15273.1|15271.1|395
1691528400000|2023-08-08 21:00:00|15277.4|15272.4|15275.5|15270.5|15277.4|15272.4|15275.5|15270.5|0
1691528700000|2023-08-08 21:05:00|15275.4|15270.4|15275.1|15270.1|15276|15271|15274.8|15269.8|0
1691529000000|2023-08-08 21:10:00|15275.6|15270.6|15271.3|15266.3|15275.6|15270.6|15271.3|15266.3|0
1691529300000|2023-08-08 21:15:00|15271.2|15266.2|15270.4|15265.4|15271.2|15266.2|15270.1|15265.1|0
1691529600000|2023-08-08 21:20:00|15270.3|15265.3|15268.8|15263.8|15270.3|15265.3|15268.6|15263.6|0
1691529900000|2023-08-08 21:25:00|15268.7|15263.7|15268.7|15263.7|15269|15264|15268.6|15263.6|0
1691530200000|2023-08-08 21:30:00|15268.6|15263.6|15269.5|15264.5|15270.1|15265.1|15268.6|15263.6|0
1691530500000|2023-08-08 21:35:00|15269.6|15264.6|15269.9|15264.9|15270.3|15265.3|15269.4|15264.4|0
1691530800000|2023-08-08 21:40:00|15269.8|15264.8|15270.8|15265.8|15271.4|15266.4|15269.8|15264.8|0
1691531100000|2023-08-08 21:45:00|15271|15266|15269.7|15264.7|15271.4|15266.4|15269.6|15264.6|0
1691531400000|2023-08-08 21:50:00|15269.9|15264.9|15271.3|15266.3|15271.3|15266.3|15268.9|15263.9|0
1691531700000|2023-08-08 21:55:00|15271.1|15266.1|15271.8|15266.8|15272.5|15267.5|15269.9|15264.9|0
1691532000000|2023-08-08 22:00:00|15276.2|15274.2|15280.9|15278.9|15284.2|15282.2|15276.2|15274.2|487
1691532300000|2023-08-08 22:05:00|15280.7|15278.7|15276.6|15274.6|15280.7|15278.7|15275.1|15273.1|284
1691532600000|2023-08-08 22:10:00|15277.5|15275.5|15284.1|15282.1|15284.6|15282.6|15277.5|15275.5|246
1691532900000|2023-08-08 22:15:00|15283.6|15281.6|15281|15279|15283.8|15281.8|15279.8|15277.8|235
1691533200000|2023-08-08 22:20:00|15281.1|15279.1|15279.7|15277.7|15283.6|15281.6|15279.3|15277.3|119
1691533500000|2023-08-08 22:25:00|15279.6|15277.6|15278.6|15276.6|15280|15278|15277.8|15275.8|97
1691533800000|2023-08-08 22:30:00|15278.7|15276.7|15274.1|15272.1|15279.5|15277.5|15271.8|15269.8|358
1691534100000|2023-08-08 22:35:00|15274.2|15272.2|15274.1|15272.1|15275.2|15273.2|15272.5|15270.5|120
1691534400000|2023-08-08 22:40:00|15274|15272|15275.2|15273.2|15275.8|15273.8|15272.2|15270.2|189
1691534700000|2023-08-08 22:45:00|15275.1|15273.1|15273.2|15271.2|15278.1|15276.1|15272.6|15270.6|171
1691535000000|2023-08-08 22:50:00|15273.1|15271.1|15275.8|15273.8|15276.6|15274.6|15273|15271|106
1691535300000|2023-08-08 22:55:00|15276.3|15274.3|15275.3|15273.3|15277.3|15275.3|15273.5|15271.5|91
1691535600000|2023-08-08 23:00:00|15275.8|15273.8|15280.1|15278.1|15281.5|15279.5|15275.8|15273.8|197
1691535900000|2023-08-08 23:05:00|15280.2|15278.2|15272.8|15270.8|15280.3|15278.3|15270.6|15268.6|347
1691536200000|2023-08-08 23:10:00|15273.1|15271.1|15276.3|15274.3|15278.2|15276.2|15272|15270|165
1691536500000|2023-08-08 23:15:00|15276.5|15274.5|15277.1|15275.1|15278.6|15276.6|15275.2|15273.2|145
1691536800000|2023-08-08 23:20:00|15277.3|15275.3|15276.5|15274.5|15277.3|15275.3|15273.6|15271.6|123
1691537100000|2023-08-08 23:25:00|15276.3|15274.3|15275.1|15273.1|15276.5|15274.5|15275|15273|48
1691537400000|2023-08-08 23:30:00|15275.3|15273.3|15273.7|15271.7|15278.1|15276.1|15272.8|15270.8|147
1691537700000|2023-08-08 23:35:00|15273.8|15271.8|15276.6|15274.6|15277.3|15275.3|15273.5|15271.5|82
1691538000000|2023-08-08 23:40:00|15276.7|15274.7|15275.1|15273.1|15277.6|15275.6|15274.7|15272.7|52
1691538300000|2023-08-08 23:45:00|15275.3|15273.3|15279.7|15277.7|15280.8|15278.8|15274.7|15272.7|290
1691538600000|2023-08-08 23:50:00|15279.8|15277.8|15278.7|15276.7|15281.3|15279.3|15277.2|15275.2|212
1691538900000|2023-08-08 23:55:00|15278.8|15276.8|15279.3|15277.3|15280.7|15278.7|15277.1|15275.1|161
1691539200000|2023-08-09 00:00:00|15278.8|15276.8|15273.3|15271.3|15280.2|15278.2|15272.3|15270.3|403
1691539500000|2023-08-09 00:05:00|15273.2|15271.2|15282|15280|15282.1|15280.1|15273|15271|265
1691539800000|2023-08-09 00:10:00|15281.8|15279.8|15296.3|15294.3|15298.3|15296.3|15280.6|15278.6|968
1691540100000|2023-08-09 00:15:00|15296.5|15294.5|15298.2|15296.2|15304|15302|15293.5|15291.5|790
1691540400000|2023-08-09 00:20:00|15298.5|15296.5|15296.3|15294.3|15303.8|15301.8|15295.3|15293.3|548
1691540700000|2023-08-09 00:25:00|15296.5|15294.5|15292.8|15290.8|15297.7|15295.7|15291.5|15289.5|371
1691541000000|2023-08-09 00:30:00|15293|15291|15300.7|15298.7|15307.6|15305.6|15293|15291|922
1691541300000|2023-08-09 00:35:00|15300.8|15298.8|15297.1|15295.1|15303|15301|15297|15295|326
1691541600000|2023-08-09 00:40:00|15297|15295|15300.2|15298.2|15300.6|15298.6|15296.8|15294.8|204
1691541900000|2023-08-09 00:45:00|15300.1|15298.1|15297.8|15295.8|15301.6|15299.6|15297|15295|173
1691542200000|2023-08-09 00:50:00|15297.7|15295.7|15297.6|15295.6|15301|15299|15297.3|15295.3|120
1691542500000|2023-08-09 00:55:00|15297.7|15295.7|15298.1|15296.1|15300.3|15298.3|15295.1|15293.1|328
1691542800000|2023-08-09 01:00:00|15298.5|15296.5|15299.8|15297.8|15301.7|15299.7|15295.2|15293.2|302
1691543100000|2023-08-09 01:05:00|15299.7|15297.7|15298.8|15296.8|15303|15301|15296.5|15294.5|370
1691543400000|2023-08-09 01:10:00|15299|15297|15307.1|15305.1|15309.1|15307.1|15298.8|15296.8|646
1691543700000|2023-08-09 01:15:00|15307|15305|15305.8|15303.8|15312|15310|15303|15301|692
1691544000000|2023-08-09 01:20:00|15306|15304|15306.8|15304.8|15308.2|15306.2|15304.3|15302.3|325
1691544300000|2023-08-09 01:25:00|15306.7|15304.7|15309.1|15307.1|15309.3|15307.3|15306.5|15304.5|238
1691544600000|2023-08-09 01:30:00|15309.2|15307.2|15310|15308|15310.5|15308.5|15305|15303|407
1691544900000|2023-08-09 01:35:00|15309.8|15307.8|15308.1|15306.1|15312.8|15310.8|15305.2|15303.2|487
1691545200000|2023-08-09 01:40:00|15308|15306|15315.5|15313.5|15316|15314|15306.8|15304.8|720
1691545500000|2023-08-09 01:45:00|15315.6|15313.6|15318.5|15316.5|15318.5|15316.5|15311.5|15309.5|667
1691545800000|2023-08-09 01:50:00|15318.2|15316.2|15315.7|15313.7|15321.1|15319.1|15315.3|15313.3|597
1691546100000|2023-08-09 01:55:00|15315.5|15313.5|15309.3|15307.3|15315.7|15313.7|15307.5|15305.5|521
1691546400000|2023-08-09 02:00:00|15309.2|15307.2|15312.6|15310.6|15313.2|15311.2|15308.3|15306.3|370
1691546700000|2023-08-09 02:05:00|15312.5|15310.5|15310.6|15308.6|15315.6|15313.6|15309.7|15307.7|309
1691547000000|2023-08-09 02:10:00|15310.5|15308.5|15303.5|15301.5|15312.5|15310.5|15303.3|15301.3|543
1691547300000|2023-08-09 02:15:00|15303.7|15301.7|15310.7|15308.7|15311.1|15309.1|15300.5|15298.5|633
1691547600000|2023-08-09 02:20:00|15310.5|15308.5|15304.5|15302.5|15311|15309|15304.3|15302.3|288
1691547900000|2023-08-09 02:25:00|15304.3|15302.3|15302|15300|15305|15303|15299.5|15297.5|469
1691548200000|2023-08-09 02:30:00|15302.1|15300.1|15306.5|15304.5|15308|15306|15301|15299|264
1691548500000|2023-08-09 02:35:00|15306.7|15304.7|15308.2|15306.2|15310.2|15308.2|15305.8|15303.8|237
1691548800000|2023-08-09 02:40:00|15308.3|15306.3|15306|15304|15308.3|15306.3|15305.2|15303.2|217
1691549100000|2023-08-09 02:45:00|15306.1|15304.1|15307|15305|15307.3|15305.3|15303.7|15301.7|276
1691549400000|2023-08-09 02:50:00|15307.1|15305.1|15313.7|15311.7|15314.5|15312.5|15306.5|15304.5|445
1691549700000|2023-08-09 02:55:00|15313.8|15311.8|15315.6|15313.6|15316.5|15314.5|15313.1|15311.1|327
1691550000000|2023-08-09 03:00:00|15315.7|15313.7|15315.3|15313.3|15317.1|15315.1|15312|15310|283
1691550300000|2023-08-09 03:05:00|15315.2|15313.2|15309.8|15307.8|15315.5|15313.5|15309|15307|194
1691550600000|2023-08-09 03:10:00|15310|15308|15311.7|15309.7|15311.7|15309.7|15308|15306|222
1691550900000|2023-08-09 03:15:00|15311.8|15309.8|15307.6|15305.6|15312.2|15310.2|15306|15304|367
1691551200000|2023-08-09 03:20:00|15307.7|15305.7|15305.3|15303.3|15309.5|15307.5|15304.5|15302.5|142
1691551500000|2023-08-09 03:25:00|15305.5|15303.5|15304.2|15302.2|15306.7|15304.7|15303.8|15301.8|221
1691551800000|2023-08-09 03:30:00|15304.3|15302.3|15301.2|15299.2|15305.2|15303.2|15300|15298|307
1691552100000|2023-08-09 03:35:00|15301.3|15299.3|15302|15300|15303.3|15301.3|15300.5|15298.5|149
1691552400000|2023-08-09 03:40:00|15302.1|15300.1|15301.8|15299.8|15304.5|15302.5|15300.1|15298.1|240
1691552700000|2023-08-09 03:45:00|15302|15300|15297|15295|15303.1|15301.1|15297|15295|329
1691553000000|2023-08-09 03:50:00|15297.2|15295.2|15298.2|15296.2|15299.5|15297.5|15297|15295|290
1691553300000|2023-08-09 03:55:00|15298.1|15296.1|15300.2|15298.2|15302|15300|15298.1|15296.1|215
1691553600000|2023-08-09 04:00:00|15300.3|15298.3|15301|15299|15302.3|15300.3|15299.5|15297.5|157
1691553900000|2023-08-09 04:05:00|15301.1|15299.1|15305.6|15303.6|15306.3|15304.3|15301.1|15299.1|314
1691554200000|2023-08-09 04:10:00|15305.7|15303.7|15301.5|15299.5|15305.7|15303.7|15300.7|15298.7|165
1691554500000|2023-08-09 04:15:00|15301.6|15299.6|15300.7|15298.7|15303|15301|15299.8|15297.8|163
1691554800000|2023-08-09 04:20:00|15300.6|15298.6|15297.7|15295.7|15301.8|15299.8|15297.5|15295.5|164
1691555100000|2023-08-09 04:25:00|15297.6|15295.6|15298.5|15296.5|15298.6|15296.6|15295.7|15293.7|288
1691555400000|2023-08-09 04:30:00|15298.6|15296.6|15298.8|15296.8|15299.5|15297.5|15296.8|15294.8|102
1691555700000|2023-08-09 04:35:00|15298.7|15296.7|15303.7|15301.7|15303.7|15301.7|15298.6|15296.6|187
1691556000000|2023-08-09 04:40:00|15303.8|15301.8|15304.6|15302.6|15306|15304|15303.5|15301.5|156
1691556300000|2023-08-09 04:45:00|15304.5|15302.5|15304.7|15302.7|15305.2|15303.2|15302.6|15300.6|188
1691556600000|2023-08-09 04:50:00|15304.8|15302.8|15304.2|15302.2|15305.3|15303.3|15303.2|15301.2|107
1691556900000|2023-08-09 04:55:00|15304.1|15302.1|15306.1|15304.1|15307|15305|15303.1|15301.1|190
1691557200000|2023-08-09 05:00:00|15306.3|15304.3|15311.2|15309.2|15311.2|15309.2|15305.2|15303.2|387
1691557500000|2023-08-09 05:05:00|15311.3|15309.3|15308.2|15306.2|15312|15310|15307.8|15305.8|237
1691557800000|2023-08-09 05:10:00|15308.3|15306.3|15309.6|15307.6|15311.7|15309.7|15308.2|15306.2|183
1691558100000|2023-08-09 05:15:00|15309.7|15307.7|15317.5|15315.5|15317.7|15315.7|15309.7|15307.7|445
1691558400000|2023-08-09 05:20:00|15317.6|15315.6|15314.2|15312.2|15317.8|15315.8|15313|15311|274
1691558700000|2023-08-09 05:25:00|15314.1|15312.1|15313.5|15311.5|15316.1|15314.1|15312.1|15310.1|215
1691559000000|2023-08-09 05:30:00|15313.6|15311.6|15309.8|15307.8|15315.2|15313.2|15309.3|15307.3|314
1691559300000|2023-08-09 05:35:00|15310|15308|15308.5|15306.5|15311.2|15309.2|15307.8|15305.8|236
1691559600000|2023-08-09 05:40:00|15308.3|15306.3|15310.5|15308.5|15312.2|15310.2|15308|15306|208
1691559900000|2023-08-09 05:45:00|15310.6|15308.6|15316.5|15314.5|15317.1|15315.1|15310.5|15308.5|290
1691560200000|2023-08-09 05:50:00|15316.6|15314.6|15320.3|15318.3|15325|15323|15315.7|15313.7|619
1691560500000|2023-08-09 05:55:00|15320.5|15318.5|15315.2|15313.2|15320.6|15318.6|15314|15312|430
1691560800000|2023-08-09 06:00:00|15315.1|15313.1|15310.5|15308.5|15315.8|15313.8|15308.7|15306.7|580
1691561100000|2023-08-09 06:05:00|15310.6|15308.6|15318|15316|15321.7|15319.7|15310.5|15308.5|614
1691561400000|2023-08-09 06:10:00|15318.1|15316.1|15318|15316|15320|15318|15313.5|15311.5|246
1691561700000|2023-08-09 06:15:00|15318.1|15316.1|15310.2|15308.2|15318.2|15316.2|15308.5|15306.5|360
1691562000000|2023-08-09 06:20:00|15310.1|15308.1|15309.8|15307.8|15313.7|15311.7|15306.6|15304.6|417
1691562300000|2023-08-09 06:25:00|15310|15308|15310.6|15308.6|15313.2|15311.2|15307.5|15305.5|248
1691562600000|2023-08-09 06:30:00|15310.7|15308.7|15309.3|15307.3|15313.3|15311.3|15304.8|15302.8|365
1691562900000|2023-08-09 06:35:00|15309.5|15307.5|15315.6|15313.6|15316.5|15314.5|15308.6|15306.6|300
1691563200000|2023-08-09 06:40:00|15315.7|15313.7|15321.1|15319.1|15323.6|15321.6|15315.7|15313.7|655
1691563500000|2023-08-09 06:45:00|15321.2|15319.2|15319.8|15317.8|15324|15322|15318|15316|527
1691563800000|2023-08-09 06:50:00|15320|15318|15327.3|15325.3|15329.7|15327.7|15317.6|15315.6|787
1691564100000|2023-08-09 06:55:00|15327.2|15325.2|15328.8|15326.8|15334|15332|15326.1|15324.1|671
1691564400000|2023-08-09 07:00:00|15329.7|15327.7|15347.8|15345.8|15358.7|15356.7|15326.5|15324.5|2980
1691564700000|2023-08-09 07:05:00|15348.1|15346.1|15342.3|15340.3|15348.1|15346.1|15335.5|15333.5|1141
1691565000000|2023-08-09 07:10:00|15342.2|15340.2|15325|15323|15344.1|15342.1|15324.8|15322.8|903
1691565300000|2023-08-09 07:15:00|15325.1|15323.1|15322.7|15320.7|15328.1|15326.1|15315.3|15313.3|1393
1691565600000|2023-08-09 07:20:00|15322.8|15320.8|15330|15328|15330.1|15328.1|15313.3|15311.3|1038
1691565900000|2023-08-09 07:25:00|15329.8|15327.8|15333.3|15331.3|15333.7|15331.7|15320.5|15318.5|827
1691566200000|2023-08-09 07:30:00|15333|15331|15335.5|15333.5|15337.6|15335.6|15331.1|15329.1|625
1691566500000|2023-08-09 07:35:00|15335.3|15333.3|15331.8|15329.8|15339.3|15337.3|15329.8|15327.8|730
1691566800000|2023-08-09 07:40:00|15332|15330|15330.6|15328.6|15333.6|15331.6|15328.2|15326.2|605
1691567100000|2023-08-09 07:45:00|15330.2|15328.2|15330.7|15328.7|15333.5|15331.5|15327.6|15325.6|550
1691567400000|2023-08-09 07:50:00|15331.5|15329.5|15326.1|15324.1|15333.5|15331.5|15325.2|15323.2|593
1691567700000|2023-08-09 07:55:00|15326.2|15324.2|15328.3|15326.3|15333|15331|15325.6|15323.6|349
1691568000000|2023-08-09 08:00:00|15327.8|15325.8|15332.7|15330.7|15333.6|15331.6|15325.7|15323.7|1279
1691568300000|2023-08-09 08:05:00|15332.6|15330.6|15329.7|15327.7|15333.3|15331.3|15328.5|15326.5|1113
1691568600000|2023-08-09 08:10:00|15329.5|15327.5|15329.5|15327.5|15330.2|15328.2|15323.8|15321.8|897
1691568900000|2023-08-09 08:15:00|15329.3|15327.3|15321.8|15319.8|15330.3|15328.3|15319.6|15317.6|1194
1691569200000|2023-08-09 08:20:00|15322|15320|15338|15336|15339|15337|15321.1|15319.1|1068
1691569500000|2023-08-09 08:25:00|15337.8|15335.8|15341.5|15339.5|15341.7|15339.7|15336.5|15334.5|471
1691569800000|2023-08-09 08:30:00|15341.3|15339.3|15345.5|15343.5|15345.5|15343.5|15339.5|15337.5|501
1691570100000|2023-08-09 08:35:00|15345.3|15343.3|15347|15345|15352.3|15350.3|15345|15343|933
1691570400000|2023-08-09 08:40:00|15346.7|15344.7|15344.7|15342.7|15348.1|15346.1|15343.8|15341.8|355
1691570700000|2023-08-09 08:45:00|15344.6|15342.6|15349.7|15347.7|15353.2|15351.2|15342.7|15340.7|578
1691571000000|2023-08-09 08:50:00|15349.6|15347.6|15347.2|15345.2|15351.7|15349.7|15346.6|15344.6|429
1691571300000|2023-08-09 08:55:00|15347.1|15345.1|15348.5|15346.5|15350.2|15348.2|15346.2|15344.2|270
1691571600000|2023-08-09 09:00:00|15348.6|15346.6|15343.5|15341.5|15348.6|15346.6|15342.8|15340.8|469
1691571900000|2023-08-09 09:05:00|15343.6|15341.6|15344.3|15342.3|15346|15344|15342.2|15340.2|318
1691572200000|2023-08-09 09:10:00|15344.2|15342.2|15346|15344|15350|15348|15338.3|15336.3|621
1691572500000|2023-08-09 09:15:00|15345.8|15343.8|15337.3|15335.3|15348.7|15346.7|15336|15334|664
1691572800000|2023-08-09 09:20:00|15337.5|15335.5|15340.8|15338.8|15344.2|15342.2|15337|15335|365
1691573100000|2023-08-09 09:25:00|15340.7|15338.7|15338.8|15336.8|15342.2|15340.2|15336.7|15334.7|353
1691573400000|2023-08-09 09:30:00|15338.7|15336.7|15338.6|15336.6|15340.3|15338.3|15336.7|15334.7|323
1691573700000|2023-08-09 09:35:00|15338.5|15336.5|15335|15333|15339.6|15337.6|15330.6|15328.6|534
1691574000000|2023-08-09 09:40:00|15335.1|15333.1|15336.7|15334.7|15337.5|15335.5|15333.8|15331.8|243
1691574300000|2023-08-09 09:45:00|15336.5|15334.5|15322.1|15320.1|15337.2|15335.2|15321.5|15319.5|787
1691574600000|2023-08-09 09:50:00|15322.2|15320.2|15328.2|15326.2|15329.1|15327.1|15320.7|15318.7|629
1691574900000|2023-08-09 09:55:00|15328.3|15326.3|15327.3|15325.3|15329.8|15327.8|15324.8|15322.8|356
1691575200000|2023-08-09 10:00:00|15327.1|15325.1|15324.3|15322.3|15329|15327|15322.5|15320.5|320
1691575500000|2023-08-09 10:05:00|15324.2|15322.2|15329.8|15327.8|15330.5|15328.5|15323.2|15321.2|330
1691575800000|2023-08-09 10:10:00|15330|15328|15319.3|15317.3|15330.7|15328.7|15315.7|15313.7|667
1691576100000|2023-08-09 10:15:00|15319.2|15317.2|15321.6|15319.6|15324.1|15322.1|15316.7|15314.7|370
1691576400000|2023-08-09 10:20:00|15321.5|15319.5|15327|15325|15327.8|15325.8|15319.3|15317.3|327
1691576700000|2023-08-09 10:25:00|15326.5|15324.5|15328.6|15326.6|15329.2|15327.2|15325.6|15323.6|398
1691577000000|2023-08-09 10:30:00|15328.5|15326.5|15327.5|15325.5|15333.3|15331.3|15327.5|15325.5|401
1691577300000|2023-08-09 10:35:00|15327.2|15325.2|15322.3|15320.3|15330.1|15328.1|15321.6|15319.6|378
1691577600000|2023-08-09 10:40:00|15322.2|15320.2|15313.6|15311.6|15323|15321|15312.7|15310.7|622
1691577900000|2023-08-09 10:45:00|15313.2|15311.2|15312.7|15310.7|15316.7|15314.7|15309.1|15307.1|730
1691578200000|2023-08-09 10:50:00|15312.8|15310.8|15313.6|15311.6|15317.6|15315.6|15311.6|15309.6|507
1691578500000|2023-08-09 10:55:00|15313.5|15311.5|15309.5|15307.5|15316.1|15314.1|15308.3|15306.3|404
1691578800000|2023-08-09 11:00:00|15309.6|15307.6|15300.8|15298.8|15314.3|15312.3|15299.5|15297.5|1518
1691579100000|2023-08-09 11:05:00|15300.7|15298.7|15302.7|15300.7|15304.8|15302.8|15297.8|15295.8|806
1691579400000|2023-08-09 11:10:00|15302.6|15300.6|15299.8|15297.8|15304.3|15302.3|15297.5|15295.5|735
1691579700000|2023-08-09 11:15:00|15299.3|15297.3|15293|15291|15300|15298|15292.2|15290.2|789
1691580000000|2023-08-09 11:20:00|15292.8|15290.8|15293.8|15291.8|15299|15297|15291.7|15289.7|969
1691580300000|2023-08-09 11:25:00|15294|15292|15293|15291|15296|15294|15291|15289|535
1691580600000|2023-08-09 11:30:00|15292.8|15290.8|15308.7|15306.7|15309.1|15307.1|15289.8|15287.8|1305
1691580900000|2023-08-09 11:35:00|15308.5|15306.5|15310.2|15308.2|15314.1|15312.1|15307.2|15305.2|913
1691581200000|2023-08-09 11:40:00|15310.1|15308.1|15318.7|15316.7|15319.2|15317.2|15309.5|15307.5|856
1691581500000|2023-08-09 11:45:00|15319|15317|15324.7|15322.7|15326.8|15324.8|15316.7|15314.7|1178
1691581800000|2023-08-09 11:50:00|15324.2|15322.2|15326.3|15324.3|15328|15326|15322.7|15320.7|684
1691582100000|2023-08-09 11:55:00|15326.5|15324.5|15324.7|15322.7|15329.5|15327.5|15321.7|15319.7|737
1691582400000|2023-08-09 12:00:00|15324.3|15322.3|15329.7|15327.7|15331.6|15329.6|15318.5|15316.5|1242
1691582700000|2023-08-09 12:05:00|15329.6|15327.6|15322.1|15320.1|15333.8|15331.8|15322|15320|1112
1691583000000|2023-08-09 12:10:00|15322|15320|15315|15313|15325.7|15323.7|15311.7|15309.7|1227
1691583300000|2023-08-09 12:15:00|15315.2|15313.2|15307.5|15305.5|15315.2|15313.2|15301|15299|1713
1691583600000|2023-08-09 12:20:00|15307.6|15305.6|15303|15301|15307.6|15305.6|15296.6|15294.6|1580
1691583900000|2023-08-09 12:25:00|15302.8|15300.8|15302|15300|15308.5|15306.5|15301.7|15299.7|972
1691584200000|2023-08-09 12:30:00|15302.1|15300.1|15318|15316|15318.5|15316.5|15300.8|15298.8|1382
1691584500000|2023-08-09 12:35:00|15318.1|15316.1|15316.6|15314.6|15323.5|15321.5|15315.6|15313.6|1546
1691584800000|2023-08-09 12:40:00|15316.5|15314.5|15292.8|15290.8|15317.5|15315.5|15292|15290|1766
1691585100000|2023-08-09 12:45:00|15292.6|15290.6|15304.8|15302.8|15305|15303|15292.5|15290.5|1461
1691585400000|2023-08-09 12:50:00|15305|15303|15301.2|15299.2|15305|15303|15296.5|15294.5|912
1691585700000|2023-08-09 12:55:00|15301.1|15299.1|15298.5|15296.5|15301.1|15299.1|15293.5|15291.5|1034
1691586000000|2023-08-09 13:00:00|15298.7|15296.7|15300.1|15298.1|15301.8|15299.8|15293|15291|1266
1691586300000|2023-08-09 13:05:00|15300.2|15298.2|15301|15299|15303|15301|15295.5|15293.5|761
1691586600000|2023-08-09 13:10:00|15301.1|15299.1|15290.7|15288.7|15301.5|15299.5|15288.7|15286.7|1370
1691586900000|2023-08-09 13:15:00|15290.6|15288.6|15297.7|15295.7|15300.3|15298.3|15290.6|15288.6|1554
1691587200000|2023-08-09 13:20:00|15297.2|15295.2|15297.7|15295.7|15301.8|15299.8|15294.6|15292.6|1295
1691587500000|2023-08-09 13:25:00|15297.3|15295.3|15288.5|15286.5|15297.3|15295.3|15282.2|15280.2|2479
1691587800000|2023-08-09 13:30:00|15288|15287|15279.6|15278.6|15294.1|15293.1|15263|15262|16828
1691588100000|2023-08-09 13:35:00|15279.2|15278.2|15236.6|15235.6|15280.7|15279.7|15234.1|15233.1|13677
1691588400000|2023-08-09 13:40:00|15237|15236|15221.2|15220.2|15249.2|15248.2|15207.5|15206.5|16213
1691588700000|2023-08-09 13:45:00|15221|15220|15214.2|15213.2|15230.3|15229.3|15208.5|15207.5|10987
1691589000000|2023-08-09 13:50:00|15215.4|15214.4|15204.7|15203.7|15224.1|15223.1|15190.9|15189.9|12566
1691589300000|2023-08-09 13:55:00|15203.4|15202.4|15206.4|15205.4|15218.4|15217.4|15201.4|15200.4|7622
1691589600000|2023-08-09 14:00:00|15206.3|15205.3|15216.8|15215.8|15228.4|15227.4|15202.6|15201.6|8232
1691589900000|2023-08-09 14:05:00|15217.2|15216.2|15205.9|15204.9|15223.6|15222.6|15197.3|15196.3|7319
1691590200000|2023-08-09 14:10:00|15205.7|15204.7|15223.3|15222.3|15226.9|15225.9|15204.7|15203.7|6395
1691590500000|2023-08-09 14:15:00|15222.4|15221.4|15211.7|15210.7|15224.7|15223.7|15207.8|15206.8|5367
1691590800000|2023-08-09 14:20:00|15211.1|15210.1|15190.8|15189.8|15213.6|15212.6|15184.1|15183.1|10863
1691591100000|2023-08-09 14:25:00|15190.7|15189.7|15208.5|15207.5|15210.7|15209.7|15190.7|15189.7|5737
1691591400000|2023-08-09 14:30:00|15208.6|15207.6|15196.8|15195.8|15216.8|15215.8|15195|15194|6852
1691591700000|2023-08-09 14:35:00|15197|15196|15199.1|15198.1|15211.1|15210.1|15185.7|15184.7|7438
1691592000000|2023-08-09 14:40:00|15199.2|15198.2|15196.5|15195.5|15202.7|15201.7|15182.1|15181.1|7418
1691592300000|2023-08-09 14:45:00|15196.3|15195.3|15183.8|15182.8|15203.1|15202.1|15183.6|15182.6|5098
1691592600000|2023-08-09 14:50:00|15183.7|15182.7|15151.8|15150.8|15188.5|15187.5|15151.8|15150.8|11531
1691592900000|2023-08-09 14:55:00|15151.7|15150.7|15132.6|15131.6|15159.7|15158.7|15131.8|15130.8|11729
1691593200000|2023-08-09 15:00:00|15132|15131|15150.2|15149.2|15152.7|15151.7|15125.2|15124.2|11193
1691593500000|2023-08-09 15:05:00|15150.1|15149.1|15141.6|15140.6|15153|15152|15138.5|15137.5|6056
1691593800000|2023-08-09 15:10:00|15141.8|15140.8|15104.3|15103.3|15144.5|15143.5|15104.1|15103.1|10227
1691594100000|2023-08-09 15:15:00|15104.6|15103.6|15094.1|15093.1|15115.6|15114.6|15085.1|15084.1|11867
1691594400000|2023-08-09 15:20:00|15093.8|15092.8|15090.3|15089.3|15098|15097|15076.7|15075.7|10088
1691594700000|2023-08-09 15:25:00|15090.6|15089.6|15097.3|15096.3|15100.1|15099.1|15087.3|15086.3|6711
1691595000000|2023-08-09 15:30:00|15097.1|15096.1|15114.7|15113.7|15115.6|15114.6|15085.8|15084.8|9339
1691595300000|2023-08-09 15:35:00|15114.2|15113.2|15111.1|15110.1|15115.1|15114.1|15105.3|15104.3|4953
1691595600000|2023-08-09 15:40:00|15111.2|15110.2|15100.5|15099.5|15119.7|15118.7|15099.3|15098.3|7107
1691595900000|2023-08-09 15:45:00|15100.7|15099.7|15090.8|15089.8|15110.5|15109.5|15087.3|15086.3|6581
1691596200000|2023-08-09 15:50:00|15091.3|15090.3|15086.8|15085.8|15097.5|15096.5|15075.2|15074.2|9650
1691596500000|2023-08-09 15:55:00|15087|15086|15094.2|15093.2|15098.7|15097.7|15074.6|15073.6|6853
1691596800000|2023-08-09 16:00:00|15094.1|15093.1|15107.5|15106.5|15111.7|15110.7|15089.6|15088.6|5531
1691597100000|2023-08-09 16:05:00|15107.3|15106.3|15112.2|15111.2|15122.2|15121.2|15100.5|15099.5|5043
1691597400000|2023-08-09 16:10:00|15112.5|15111.5|15120|15119|15121.3|15120.3|15100.7|15099.7|5419
1691597700000|2023-08-09 16:15:00|15120.2|15119.2|15115.2|15114.2|15128.8|15127.8|15113.1|15112.1|4545
1691598000000|2023-08-09 16:20:00|15115.1|15114.1|15118.2|15117.2|15119.5|15118.5|15098.7|15097.7|4532
1691598300000|2023-08-09 16:25:00|15118.3|15117.3|15122.5|15121.5|15134.2|15133.2|15115.3|15114.3|3698
1691598600000|2023-08-09 16:30:00|15122.6|15121.6|15140.6|15139.6|15143.2|15142.2|15121|15120|4944
1691598900000|2023-08-09 16:35:00|15140.7|15139.7|15131|15130|15141.1|15140.1|15128.7|15127.7|3801
1691599200000|2023-08-09 16:40:00|15130.8|15129.8|15129.7|15128.7|15141|15140|15128.5|15127.5|2517
1691599500000|2023-08-09 16:45:00|15129.5|15128.5|15141.7|15140.7|15145.1|15144.1|15122|15121|4313
1691599800000|2023-08-09 16:50:00|15141.6|15140.6|15128.3|15127.3|15141.8|15140.8|15125.6|15124.6|3135
1691600100000|2023-08-09 16:55:00|15128.2|15127.2|15116|15115|15132|15131|15113.8|15112.8|4082
1691600400000|2023-08-09 17:00:00|15117.8|15116.8|15139.5|15138.5|15142|15141|15109|15108|5733
1691600700000|2023-08-09 17:05:00|15139.7|15138.7|15153.5|15152.5|15155.2|15154.2|15139|15138|5969
1691601000000|2023-08-09 17:10:00|15153.8|15152.8|15172.2|15171.2|15174|15173|15149.8|15148.8|6286
1691601300000|2023-08-09 17:15:00|15172|15171|15171|15170|15181.7|15180.7|15165.3|15164.3|5799
1691601600000|2023-08-09 17:20:00|15171.2|15170.2|15167|15166|15172.5|15171.5|15163.8|15162.8|3234
1691601900000|2023-08-09 17:25:00|15167.2|15166.2|15173|15172|15176.7|15175.7|15164.3|15163.3|2433
1691602200000|2023-08-09 17:30:00|15172.9|15171.9|15179.4|15178.4|15187.5|15186.5|15172.7|15171.7|4269
1691602500000|2023-08-09 17:35:00|15179.5|15178.5|15189.3|15188.3|15189.7|15188.7|15175.8|15174.8|2416
1691602800000|2023-08-09 17:40:00|15189.4|15188.4|15187.2|15186.2|15190.9|15189.9|15181.3|15180.3|2852
1691603100000|2023-08-09 17:45:00|15186.3|15185.3|15173.2|15172.2|15191.9|15190.9|15172.2|15171.2|5188
1691603400000|2023-08-09 17:50:00|15173|15172|15182.5|15181.5|15184.3|15183.3|15173|15172|3252
1691603700000|2023-08-09 17:55:00|15182.7|15181.7|15177|15176|15187.5|15186.5|15173.2|15172.2|3021
1691604000000|2023-08-09 18:00:00|15176.9|15175.9|15188.8|15187.8|15188.8|15187.8|15169.2|15168.2|4237
1691604300000|2023-08-09 18:05:00|15188.9|15187.9|15190|15189|15194.3|15193.3|15186.5|15185.5|4068
1691604600000|2023-08-09 18:10:00|15189.9|15188.9|15205.8|15204.8|15207|15206|15187.3|15186.3|5114
1691604900000|2023-08-09 18:15:00|15205.9|15204.9|15214.9|15213.9|15220.2|15219.2|15205|15204|5703
1691605200000|2023-08-09 18:20:00|15214.8|15213.8|15211.9|15210.9|15221.5|15220.5|15206.8|15205.8|4685
1691605500000|2023-08-09 18:25:00|15211.8|15210.8|15219.5|15218.5|15221.7|15220.7|15210.2|15209.2|2847
1691605800000|2023-08-09 18:30:00|15220.2|15219.2|15217.3|15216.3|15234.5|15233.5|15215.9|15214.9|7661
1691606100000|2023-08-09 18:35:00|15217.2|15216.2|15225.9|15224.9|15227.4|15226.4|15216.5|15215.5|3153
1691606400000|2023-08-09 18:40:00|15225.8|15224.8|15219.8|15218.8|15228|15227|15212.8|15211.8|4069
1691606700000|2023-08-09 18:45:00|15220.8|15219.8|15223|15222|15225.7|15224.7|15213.7|15212.7|3191
1691607000000|2023-08-09 18:50:00|15222.8|15221.8|15201|15200|15223.5|15222.5|15197.5|15196.5|5698
1691607300000|2023-08-09 18:55:00|15201.2|15200.2|15200.3|15199.3|15214.8|15213.8|15198.2|15197.2|4595
1691607600000|2023-08-09 19:00:00|15200.7|15199.7|15200|15199|15205|15204|15191|15190|5373
1691607900000|2023-08-09 19:05:00|15200.2|15199.2|15171.4|15170.4|15203.2|15202.2|15171|15170|6944
1691608200000|2023-08-09 19:10:00|15171.5|15170.5|15171.7|15170.7|15174.2|15173.2|15158.4|15157.4|7412
1691608500000|2023-08-09 19:15:00|15171.3|15170.3|15171.5|15170.5|15173.2|15172.2|15160.8|15159.8|3845
1691608800000|2023-08-09 19:20:00|15171.8|15170.8|15184.7|15183.7|15190|15189|15166.7|15165.7|5771
1691609100000|2023-08-09 19:25:00|15185|15184|15177.3|15176.3|15192.3|15191.3|15174.5|15173.5|4671
1691609400000|2023-08-09 19:30:00|15177.9|15176.9|15169|15168|15183.8|15182.8|15164.3|15163.3|5028
1691609700000|2023-08-09 19:35:00|15168.9|15167.9|15157.8|15156.8|15181.8|15180.8|15156.3|15155.3|5174
1691610000000|2023-08-09 19:40:00|15157.9|15156.9|15154|15153|15166|15165|15153.3|15152.3|5355
1691610300000|2023-08-09 19:45:00|15154.2|15153.2|15124|15123|15154.2|15153.2|15112.8|15111.8|12781
1691610600000|2023-08-09 19:50:00|15124.2|15123.2|15120|15119|15133.3|15132.3|15110.4|15109.4|11765
1691610900000|2023-08-09 19:55:00|15119.7|15118.7|15108.7|15107.7|15119.7|15118.7|15095.7|15094.7|21893
1691611200000|2023-08-09 20:00:00|15106.7|15105.7|15123.3|15121.3|15128.4|15126.4|15106.7|15105.2|7222
1691611500000|2023-08-09 20:05:00|15122.9|15120.9|15126.3|15124.3|15127.8|15125.8|15121.2|15119.2|2653
1691611800000|2023-08-09 20:10:00|15126.2|15124.2|15136.3|15134.3|15137|15135|15122.8|15120.8|2469
1691612100000|2023-08-09 20:15:00|15135.9|15133.9|15127|15125|15138.5|15136.5|15127|15125|932
1691612400000|2023-08-09 20:20:00|15126.9|15124.9|15126.7|15124.7|15128.9|15126.9|15121.9|15119.9|932
1691612700000|2023-08-09 20:25:00|15126.5|15124.5|15126.9|15124.9|15129.5|15127.5|15125.9|15123.9|535
1691613000000|2023-08-09 20:30:00|15126.8|15124.8|15123.9|15121.9|15127|15125|15123.3|15121.3|392
1691613300000|2023-08-09 20:35:00|15124|15122|15124|15122|15124.8|15122.8|15121|15119|384
1691613600000|2023-08-09 20:40:00|15123.7|15121.7|15122.3|15120.3|15125.3|15123.3|15120.9|15118.9|446
1691613900000|2023-08-09 20:45:00|15122.4|15120.4|15124.5|15122.5|15124.8|15122.8|15121.8|15119.8|454
1691614200000|2023-08-09 20:50:00|15124.8|15122.8|15131|15129|15131.3|15129.3|15124.5|15122.5|468
1691614500000|2023-08-09 20:55:00|15131.2|15129.2|15132|15127|15132|15129.9|15127.3|15125.3|483
1691614800000|2023-08-09 21:00:00|15131.9|15126.9|15131.7|15126.7|15131.9|15126.9|15129.6|15124.6|0
1691615100000|2023-08-09 21:05:00|15131.6|15126.6|15133.9|15128.9|15135|15130|15131.6|15126.6|0
1691615400000|2023-08-09 21:10:00|15133.8|15128.8|15132.7|15127.7|15134.3|15129.3|15132.4|15127.4|0
1691615700000|2023-08-09 21:15:00|15132.6|15127.6|15129|15124|15132.6|15127.6|15127.8|15122.8|0
1691616000000|2023-08-09 21:20:00|15128.9|15123.9|15126.6|15121.6|15128.9|15123.9|15125.3|15120.3|0
1691616300000|2023-08-09 21:25:00|15126.8|15121.8|15127.3|15122.3|15129.8|15124.8|15126.6|15121.6|0
1691616600000|2023-08-09 21:30:00|15127.2|15122.2|15126.6|15121.6|15127.2|15122.2|15126.5|15121.5|0
1691616900000|2023-08-09 21:35:00|15126.5|15121.5|15126.6|15121.6|15126.6|15121.6|15126.1|15121.1|0
1691617200000|2023-08-09 21:40:00|15126.4|15121.4|15127.2|15122.2|15128.7|15123.7|15126.2|15121.2|0
1691617500000|2023-08-09 21:45:00|15127.3|15122.3|15126.4|15121.4|15127.8|15122.8|15126.2|15121.2|0
1691617800000|2023-08-09 21:50:00|15126.5|15121.5|15126.5|15121.5|15126.5|15121.5|15125.3|15120.3|0
1691618100000|2023-08-09 21:55:00|15126.6|15121.6|15126.9|15121.9|15127|15122|15126.4|15121.4|0
1691618400000|2023-08-09 22:00:00|15127.5|15125.5|15142.9|15140.9|15144.4|15142.4|15127.5|15125.5|1043
1691618700000|2023-08-09 22:05:00|15142.7|15140.7|15140.2|15138.2|15142.9|15140.9|15138.2|15136.2|338
1691619000000|2023-08-09 22:10:00|15140.7|15138.7|15143.2|15141.2|15144.3|15142.3|15140.7|15138.7|350
1691619300000|2023-08-09 22:15:00|15143|15141|15143.1|15141.1|15145.1|15143.1|15141.8|15139.8|288
1691619600000|2023-08-09 22:20:00|15143|15141|15144.1|15142.1|15144.1|15142.1|15140.9|15138.9|148
1691619900000|2023-08-09 22:25:00|15144.3|15142.3|15147.8|15145.8|15148.6|15146.6|15142.1|15140.1|361
1691620200000|2023-08-09 22:30:00|15147.6|15145.6|15146.3|15144.3|15149.5|15147.5|15146|15144|180
1691620500000|2023-08-09 22:35:00|15146.4|15144.4|15144.8|15142.8|15146.6|15144.6|15141.8|15139.8|218
1691620800000|2023-08-09 22:40:00|15144.6|15142.6|15145.4|15143.4|15145.4|15143.4|15141.3|15139.3|169
1691621100000|2023-08-09 22:45:00|15145.5|15143.5|15146.9|15144.9|15148.8|15146.8|15144.8|15142.8|224
1691621400000|2023-08-09 22:50:00|15147|15145|15146|15144|15147.4|15145.4|15145.4|15143.4|119
1691621700000|2023-08-09 22:55:00|15146.3|15144.3|15144.8|15142.8|15146.5|15144.5|15143.6|15141.6|65
1691622000000|2023-08-09 23:00:00|15144.6|15142.6|15142.9|15140.9|15145.3|15143.3|15142.1|15140.1|144
1691622300000|2023-08-09 23:05:00|15142.8|15140.8|15139.1|15137.1|15143.5|15141.5|15137.4|15135.4|320
1691622600000|2023-08-09 23:10:00|15139.3|15137.3|15142.3|15140.3|15142.4|15140.4|15138.9|15136.9|114
1691622900000|2023-08-09 23:15:00|15142|15140|15136.3|15134.3|15142.5|15140.5|15135|15133|314
1691623200000|2023-08-09 23:20:00|15136.4|15134.4|15138.1|15136.1|15138.1|15136.1|15133|15131|346
1691623500000|2023-08-09 23:25:00|15138|15136|15138.3|15136.3|15139.8|15137.8|15136.8|15134.8|105
1691623800000|2023-08-09 23:30:00|15138.8|15136.8|15140.1|15138.1|15140.1|15138.1|15136.9|15134.9|113
1691624100000|2023-08-09 23:35:00|15140|15138|15143|15141|15144.3|15142.3|15140|15138|214
1691624400000|2023-08-09 23:40:00|15142.9|15140.9|15151.1|15149.1|15154.3|15152.3|15142.9|15140.9|706
1691624700000|2023-08-09 23:45:00|15151.3|15149.3|15149|15147|15152.8|15150.8|15149|15147|209
1691625000000|2023-08-09 23:50:00|15149.4|15147.4|15152|15150|15153.3|15151.3|15148.6|15146.6|379
1691625300000|2023-08-09 23:55:00|15152.3|15150.3|15147|15145|15152.4|15150.4|15147|15145|329
1691625600000|2023-08-10 00:00:00|15147.4|15145.4|15149.3|15147.3|15150.5|15148.5|15139.9|15137.9|750
1691625900000|2023-08-10 00:05:00|15149.4|15147.4|15152.3|15150.3|15152.3|15150.3|15147.5|15145.5|289
1691626200000|2023-08-10 00:10:00|15152.1|15150.1|15147.9|15145.9|15152.1|15150.1|15147.6|15145.6|180
1691626500000|2023-08-10 00:15:00|15148|15146|15150.3|15148.3|15151.1|15149.1|15142.9|15140.9|314
1691626800000|2023-08-10 00:20:00|15150.4|15148.4|15152.1|15150.1|15159.9|15157.9|15149.3|15147.3|594
1691627100000|2023-08-10 00:25:00|15152.3|15150.3|15152.5|15150.5|15156|15154|15152.1|15150.1|194
1691627400000|2023-08-10 00:30:00|15152.4|15150.4|15152.5|15150.5|15154.3|15152.3|15149|15147|223
1691627700000|2023-08-10 00:35:00|15152.8|15150.8|15155|15153|15156.8|15154.8|15149.5|15147.5|259
1691628000000|2023-08-10 00:40:00|15154.9|15152.9|15154.5|15152.5|15157.5|15155.5|15153.4|15151.4|215
1691628300000|2023-08-10 00:45:00|15154.6|15152.6|15159.6|15157.6|15162.3|15160.3|15154.5|15152.5|385
1691628600000|2023-08-10 00:50:00|15159.8|15157.8|15160.3|15158.3|15161.9|15159.9|15157.8|15155.8|177
1691628900000|2023-08-10 00:55:00|15160.4|15158.4|15163.8|15161.8|15164.8|15162.8|15160.4|15158.4|354
1691629200000|2023-08-10 01:00:00|15163.6|15161.6|15159.4|15157.4|15164.4|15162.4|15158|15156|296
1691629500000|2023-08-10 01:05:00|15159.3|15157.3|15159.3|15157.3|15160.8|15158.8|15156.1|15154.1|342
1691629800000|2023-08-10 01:10:00|15158.9|15156.9|15157.5|15155.5|15159.6|15157.6|15154|15152|386
1691630100000|2023-08-10 01:15:00|15157.4|15155.4|15160.1|15158.1|15163.3|15161.3|15154.4|15152.4|469
1691630400000|2023-08-10 01:20:00|15160.4|15158.4|15158.5|15156.5|15161.1|15159.1|15155.5|15153.5|247
1691630700000|2023-08-10 01:25:00|15157.9|15155.9|15162|15160|15162|15160|15157.1|15155.1|138
1691631000000|2023-08-10 01:30:00|15162.1|15160.1|15162.4|15160.4|15163.3|15161.3|15159.1|15157.1|259
1691631300000|2023-08-10 01:35:00|15162.1|15160.1|15152.4|15150.4|15165.3|15163.3|15150.3|15148.3|537
1691631600000|2023-08-10 01:40:00|15152.5|15150.5|15145.9|15143.9|15154.6|15152.6|15141.8|15139.8|599
1691631900000|2023-08-10 01:45:00|15146|15144|15146.3|15144.3|15153.4|15151.4|15144.6|15142.6|396
1691632200000|2023-08-10 01:50:00|15146.1|15144.1|15141|15139|15147.5|15145.5|15138.5|15136.5|413
1691632500000|2023-08-10 01:55:00|15140.8|15138.8|15143.5|15141.5|15145.5|15143.5|15140.3|15138.3|247
1691632800000|2023-08-10 02:00:00|15142.6|15140.6|15147.8|15145.8|15147.9|15145.9|15140.3|15138.3|323
1691633100000|2023-08-10 02:05:00|15148.1|15146.1|15154.4|15152.4|15156.5|15154.5|15147.9|15145.9|491
1691633400000|2023-08-10 02:10:00|15154.3|15152.3|15163.3|15161.3|15164.1|15162.1|15151.1|15149.1|583
1691633700000|2023-08-10 02:15:00|15163.5|15161.5|15160.1|15158.1|15166.3|15164.3|15159.6|15157.6|459
1691634000000|2023-08-10 02:20:00|15160.3|15158.3|15160.6|15158.6|15162.8|15160.8|15158.8|15156.8|321
1691634300000|2023-08-10 02:25:00|15160.5|15158.5|15171.8|15169.8|15172.8|15170.8|15158.9|15156.9|809
1691634600000|2023-08-10 02:30:00|15171.9|15169.9|15167.9|15165.9|15172.5|15170.5|15166.1|15164.1|395
1691634900000|2023-08-10 02:35:00|15168.1|15166.1|15166.5|15164.5|15168.5|15166.5|15165.3|15163.3|255
1691635200000|2023-08-10 02:40:00|15166.1|15164.1|15162.4|15160.4|15166.6|15164.6|15161.6|15159.6|372
1691635500000|2023-08-10 02:45:00|15162.5|15160.5|15163.8|15161.8|15166.1|15164.1|15160.3|15158.3|371
1691635800000|2023-08-10 02:50:00|15163.3|15161.3|15164.4|15162.4|15165.8|15163.8|15162.4|15160.4|259
1691636100000|2023-08-10 02:55:00|15164.3|15162.3|15165.1|15163.1|15167.1|15165.1|15161.4|15159.4|263
1691636400000|2023-08-10 03:00:00|15165.3|15163.3|15168.5|15166.5|15171.1|15169.1|15165.3|15163.3|378
1691636700000|2023-08-10 03:05:00|15168.4|15166.4|15166.6|15164.6|15169.6|15167.6|15164.4|15162.4|200
1691637000000|2023-08-10 03:10:00|15166.8|15164.8|15167.8|15165.8|15169.9|15167.9|15166.4|15164.4|162
1691637300000|2023-08-10 03:15:00|15168.3|15166.3|15170.8|15168.8|15171.3|15169.3|15166.9|15164.9|154
1691637600000|2023-08-10 03:20:00|15170.4|15168.4|15169.9|15167.9|15171.1|15169.1|15168.3|15166.3|107
1691637900000|2023-08-10 03:25:00|15170|15168|15169.9|15167.9|15170.4|15168.4|15167.3|15165.3|151
1691638200000|2023-08-10 03:30:00|15170|15168|15170|15168|15172|15170|15167.3|15165.3|190
1691638500000|2023-08-10 03:35:00|15170.1|15168.1|15168.5|15166.5|15170.8|15168.8|15167.3|15165.3|137
1691638800000|2023-08-10 03:40:00|15168.6|15166.6|15170.1|15168.1|15170.3|15168.3|15167.4|15165.4|85
1691639100000|2023-08-10 03:45:00|15170.3|15168.3|15167.4|15165.4|15170.8|15168.8|15166.9|15164.9|198
1691639400000|2023-08-10 03:50:00|15167.5|15165.5|15168.3|15166.3|15169.5|15167.5|15166.4|15164.4|175
1691639700000|2023-08-10 03:55:00|15168.4|15166.4|15168.4|15166.4|15169.5|15167.5|15167.4|15165.4|81
1691640000000|2023-08-10 04:00:00|15168.9|15166.9|15172.9|15170.9|15174.3|15172.3|15168.6|15166.6|312
1691640300000|2023-08-10 04:05:00|15172.8|15170.8|15176.8|15174.8|15177|15175|15172.1|15170.1|308
1691640600000|2023-08-10 04:10:00|15176.6|15174.6|15174.1|15172.1|15176.9|15174.9|15174|15172|137
1691640900000|2023-08-10 04:15:00|15174|15172|15173.4|15171.4|15174.5|15172.5|15172.3|15170.3|123
1691641200000|2023-08-10 04:20:00|15173.5|15171.5|15172.3|15170.3|15173.5|15171.5|15171.8|15169.8|61
1691641500000|2023-08-10 04:25:00|15172.4|15170.4|15169|15167|15172.4|15170.4|15168.8|15166.8|191
1691641800000|2023-08-10 04:30:00|15169.1|15167.1|15169|15167|15170.8|15168.8|15168.4|15166.4|185
1691642100000|2023-08-10 04:35:00|15169.1|15167.1|15166.5|15164.5|15170.3|15168.3|15165.9|15163.9|173
1691642400000|2023-08-10 04:40:00|15166.4|15164.4|15167|15165|15167.8|15165.8|15165.8|15163.8|118
1691642700000|2023-08-10 04:45:00|15167.1|15165.1|15166.3|15164.3|15168.3|15166.3|15165.1|15163.1|102
1691643000000|2023-08-10 04:50:00|15166.4|15164.4|15164.1|15162.1|15167.3|15165.3|15163.9|15161.9|224
1691643300000|2023-08-10 04:55:00|15164.3|15162.3|15161.8|15159.8|15165.8|15163.8|15161.8|15159.8|165
1691643600000|2023-08-10 05:00:00|15162.1|15160.1|15157.1|15155.1|15162.4|15160.4|15156.3|15154.3|443
1691643900000|2023-08-10 05:05:00|15157.3|15155.3|15156.6|15154.6|15159|15157|15154|15152|367
1691644200000|2023-08-10 05:10:00|15156.8|15154.8|15153.1|15151.1|15157.9|15155.9|15149.3|15147.3|689
1691644500000|2023-08-10 05:15:00|15153.3|15151.3|15156.5|15154.5|15156.8|15154.8|15150.6|15148.6|232
1691644800000|2023-08-10 05:20:00|15156.3|15154.3|15165.4|15163.4|15165.8|15163.8|15156.3|15154.3|460
1691645100000|2023-08-10 05:25:00|15165.5|15163.5|15163|15161|15166.3|15164.3|15162.3|15160.3|311
1691645400000|2023-08-10 05:30:00|15162.9|15160.9|15167.6|15165.6|15168|15166|15161|15159|422
1691645700000|2023-08-10 05:35:00|15167.5|15165.5|15168.3|15166.3|15171|15169|15167.3|15165.3|376
1691646000000|2023-08-10 05:40:00|15168.4|15166.4|15168.3|15166.3|15170.5|15168.5|15167.8|15165.8|257
1691646300000|2023-08-10 05:45:00|15168.4|15166.4|15168.3|15166.3|15170.3|15168.3|15166.8|15164.8|186
1691646600000|2023-08-10 05:50:00|15168.4|15166.4|15167.8|15165.8|15171|15169|15167.8|15165.8|225
1691646900000|2023-08-10 05:55:00|15167.9|15165.9|15170.5|15168.5|15170.6|15168.6|15166|15164|210
1691647200000|2023-08-10 06:00:00|15170.6|15168.6|15175.4|15173.4|15176.9|15174.9|15165|15163|682
1691647500000|2023-08-10 06:05:00|15175.3|15173.3|15179.9|15177.9|15182.9|15180.9|15174.8|15172.8|645
1691647800000|2023-08-10 06:10:00|15180|15178|15182.3|15180.3|15185.3|15183.3|15178.3|15176.3|386
1691648100000|2023-08-10 06:15:00|15182.4|15180.4|15180.5|15178.5|15183|15181|15179.1|15177.1|278
1691648400000|2023-08-10 06:20:00|15180.9|15178.9|15180.3|15178.3|15183.3|15181.3|15179.3|15177.3|277
1691648700000|2023-08-10 06:25:00|15180.1|15178.1|15184.1|15182.1|15184.6|15182.6|15179.6|15177.6|215
1691649000000|2023-08-10 06:30:00|15184.3|15182.3|15182.1|15180.1|15186.3|15184.3|15180.5|15178.5|231
1691649300000|2023-08-10 06:35:00|15182.3|15180.3|15182|15180|15186.1|15184.1|15180.5|15178.5|370
1691649600000|2023-08-10 06:40:00|15182.1|15180.1|15171.5|15169.5|15182.6|15180.6|15171|15169|506
1691649900000|2023-08-10 06:45:00|15171.6|15169.6|15173.3|15171.3|15176.5|15174.5|15171.1|15169.1|345
1691650200000|2023-08-10 06:50:00|15173.4|15171.4|15177.5|15175.5|15177.5|15175.5|15169.3|15167.3|303
1691650500000|2023-08-10 06:55:00|15177.4|15175.4|15173|15171|15179.4|15177.4|15172.3|15170.3|377
1691650800000|2023-08-10 07:00:00|15172.9|15170.9|15191|15189|15191.8|15189.8|15172.6|15170.6|1088
1691651100000|2023-08-10 07:05:00|15190.9|15188.9|15195.6|15193.6|15198.3|15196.3|15189.9|15187.9|947
1691651400000|2023-08-10 07:10:00|15195.8|15193.8|15203.5|15201.5|15206.8|15204.8|15195.8|15193.8|1343
1691651700000|2023-08-10 07:15:00|15202.9|15200.9|15214.6|15212.6|15215|15213|15199.6|15197.6|1163
1691652000000|2023-08-10 07:20:00|15214.8|15212.8|15212|15210|15218.4|15216.4|15211.1|15209.1|1257
1691652300000|2023-08-10 07:25:00|15211.9|15209.9|15213.8|15211.8|15222|15220|15209.8|15207.8|859
1691652600000|2023-08-10 07:30:00|15213.6|15211.6|15219.1|15217.1|15220.9|15218.9|15211.9|15209.9|894
1691652900000|2023-08-10 07:35:00|15219.4|15217.4|15206.3|15204.3|15222.3|15220.3|15206.3|15204.3|1086
1691653200000|2023-08-10 07:40:00|15206.4|15204.4|15209.9|15207.9|15213|15211|15202.1|15200.1|687
1691653500000|2023-08-10 07:45:00|15209.8|15207.8|15208.3|15206.3|15217|15215|15206.1|15204.1|694
1691653800000|2023-08-10 07:50:00|15208.8|15206.8|15208.5|15206.5|15216.8|15214.8|15208.5|15206.5|493
1691654100000|2023-08-10 07:55:00|15209.1|15207.1|15207.1|15205.1|15212.5|15210.5|15205.5|15203.5|397
1691654400000|2023-08-10 08:00:00|15207|15205|15200|15198|15209.9|15207.9|15199.8|15197.8|1096
1691654700000|2023-08-10 08:05:00|15200.1|15198.1|15194.3|15192.3|15203.8|15201.8|15193.4|15191.4|782
1691655000000|2023-08-10 08:10:00|15194.4|15192.4|15193|15191|15196.4|15194.4|15191.6|15189.6|605
1691655300000|2023-08-10 08:15:00|15193.1|15191.1|15196.8|15194.8|15196.8|15194.8|15192|15190|335
1691655600000|2023-08-10 08:20:00|15196.5|15194.5|15193.1|15191.1|15202.3|15200.3|15193|15191|699
1691655900000|2023-08-10 08:25:00|15193|15191|15197|15195|15200.1|15198.1|15190.5|15188.5|612
1691656200000|2023-08-10 08:30:00|15197.1|15195.1|15203.5|15201.5|15204.4|15202.4|15195.1|15193.1|503
1691656500000|2023-08-10 08:35:00|15203.6|15201.6|15208.8|15206.8|15210|15208|15202.8|15200.8|582
1691656800000|2023-08-10 08:40:00|15208.9|15206.9|15212|15210|15217.6|15215.6|15206.8|15204.8|790
1691657100000|2023-08-10 08:45:00|15211.9|15209.9|15216.9|15214.9|15217.8|15215.8|15210.4|15208.4|551
1691657400000|2023-08-10 08:50:00|15217|15215|15216.5|15214.5|15220|15218|15214.5|15212.5|561
1691657700000|2023-08-10 08:55:00|15216.8|15214.8|15206.6|15204.6|15219.9|15217.9|15206.6|15204.6|643
1691658000000|2023-08-10 09:00:00|15206.4|15204.4|15200.6|15198.6|15206.8|15204.8|15199|15197|761
1691658300000|2023-08-10 09:05:00|15200.8|15198.8|15204.1|15202.1|15208.1|15206.1|15200.8|15198.8|393
1691658600000|2023-08-10 09:10:00|15204.3|15202.3|15211|15209|15211|15209|15203|15201|387
1691658900000|2023-08-10 09:15:00|15211.1|15209.1|15209.8|15207.8|15218.3|15216.3|15209.1|15207.1|742
1691659200000|2023-08-10 09:20:00|15209.6|15207.6|15204.1|15202.1|15214.8|15212.8|15204|15202|491
1691659500000|2023-08-10 09:25:00|15204.3|15202.3|15201.9|15199.9|15204.4|15202.4|15197.8|15195.8|573
1691659800000|2023-08-10 09:30:00|15201.8|15199.8|15199.8|15197.8|15203.3|15201.3|15196.4|15194.4|498
1691660100000|2023-08-10 09:35:00|15199.3|15197.3|15201.5|15199.5|15203.1|15201.1|15197.1|15195.1|524
1691660400000|2023-08-10 09:40:00|15201.6|15199.6|15204.8|15202.8|15206.9|15204.9|15201.1|15199.1|317
1691660700000|2023-08-10 09:45:00|15204.9|15202.9|15203.6|15201.6|15207.4|15205.4|15202.8|15200.8|324
1691661000000|2023-08-10 09:50:00|15203.5|15201.5|15210.3|15208.3|15210.5|15208.5|15202.8|15200.8|511
1691661300000|2023-08-10 09:55:00|15210.1|15208.1|15209.9|15207.9|15212.4|15210.4|15207.4|15205.4|271
1691661600000|2023-08-10 10:00:00|15209.8|15207.8|15202.9|15200.9|15212.1|15210.1|15201.6|15199.6|788
1691661900000|2023-08-10 10:05:00|15202.8|15200.8|15187.1|15185.1|15203.1|15201.1|15187|15185|1296
1691662200000|2023-08-10 10:10:00|15186.8|15184.8|15194.3|15192.3|15199.3|15197.3|15186.4|15184.4|772
1691662500000|2023-08-10 10:15:00|15195.1|15193.1|15196.9|15194.9|15202.8|15200.8|15194.1|15192.1|707
1691662800000|2023-08-10 10:20:00|15196.8|15194.8|15197.4|15195.4|15198.8|15196.8|15192.8|15190.8|304
1691663100000|2023-08-10 10:25:00|15197.6|15195.6|15193.5|15191.5|15199.1|15197.1|15192.8|15190.8|334
1691663400000|2023-08-10 10:30:00|15193.4|15191.4|15189.6|15187.6|15193.5|15191.5|15186.6|15184.6|550
1691663700000|2023-08-10 10:35:00|15189.8|15187.8|15189.4|15187.4|15192|15190|15187.4|15185.4|503
1691664000000|2023-08-10 10:40:00|15189.5|15187.5|15191.3|15189.3|15198.4|15196.4|15189|15187|623
1691664300000|2023-08-10 10:45:00|15191.1|15189.1|15197.5|15195.5|15198.5|15196.5|15191.1|15189.1|258
1691664600000|2023-08-10 10:50:00|15197.4|15195.4|15197.5|15195.5|15200.9|15198.9|15196.3|15194.3|469
1691664900000|2023-08-10 10:55:00|15197.6|15195.6|15198|15196|15199.4|15197.4|15194.9|15192.9|409
1691665200000|2023-08-10 11:00:00|15198.3|15196.3|15206.1|15204.1|15208|15206|15197.5|15195.5|796
1691665500000|2023-08-10 11:05:00|15206.3|15204.3|15209.8|15207.8|15212|15210|15206|15204|858
1691665800000|2023-08-10 11:10:00|15209.6|15207.6|15210.6|15208.6|15210.6|15208.6|15201|15199|1088
1691666100000|2023-08-10 11:15:00|15210.8|15208.8|15204.8|15202.8|15211.8|15209.8|15204.8|15202.8|723
1691666400000|2023-08-10 11:20:00|15204.9|15202.9|15202|15200|15205|15203|15198.8|15196.8|683
1691666700000|2023-08-10 11:25:00|15202.1|15200.1|15195.6|15193.6|15204.8|15202.8|15192.8|15190.8|840
1691667000000|2023-08-10 11:30:00|15195.5|15193.5|15195.5|15193.5|15199.9|15197.9|15192.8|15190.8|594
1691667300000|2023-08-10 11:35:00|15195.4|15193.4|15196.6|15194.6|15201|15199|15194|15192|593
1691667600000|2023-08-10 11:40:00|15196.8|15194.8|15188.8|15186.8|15197.6|15195.6|15187.8|15185.8|655
1691667900000|2023-08-10 11:45:00|15188.9|15186.9|15186.1|15184.1|15190|15188|15184.8|15182.8|795
1691668200000|2023-08-10 11:50:00|15185.5|15183.5|15192.4|15190.4|15193.4|15191.4|15184.4|15182.4|641
1691668500000|2023-08-10 11:55:00|15192.5|15190.5|15191.9|15189.9|15194.8|15192.8|15189.6|15187.6|698
1691668800000|2023-08-10 12:00:00|15191.8|15189.8|15199.6|15197.6|15200.5|15198.5|15190.3|15188.3|979
1691669100000|2023-08-10 12:05:00|15199.8|15197.8|15202.3|15200.3|15202.4|15200.4|15196.5|15194.5|751
1691669400000|2023-08-10 12:10:00|15202.4|15200.4|15214.3|15212.3|15215.8|15213.8|15199.6|15197.6|1600
1691669700000|2023-08-10 12:15:00|15214.1|15212.1|15219.8|15217.8|15236.6|15234.6|15213.9|15211.9|3581
1691670000000|2023-08-10 12:20:00|15219.9|15217.9|15219.9|15217.9|15222.4|15220.4|15213.8|15211.8|1842
1691670300000|2023-08-10 12:25:00|15219.8|15217.8|15209.4|15207.4|15226.3|15224.3|15199.5|15197.5|1867
1691670600000|2023-08-10 12:30:00|15213.8|15211.8|15223.6|15221.6|15285.4|15283.4|15213.8|15211.8|16538
1691670900000|2023-08-10 12:35:00|15223.5|15221.5|15216.5|15214.5|15254.6|15252.6|15215.1|15213.1|7859
1691671200000|2023-08-10 12:40:00|15216.4|15214.4|15200.1|15198.1|15222|15220|15172.8|15170.8|11474
1691671500000|2023-08-10 12:45:00|15200|15198|15249.9|15247.9|15261.4|15259.4|15191.6|15189.6|7604
1691671800000|2023-08-10 12:50:00|15250.9|15248.9|15250.8|15248.8|15254|15252|15232.4|15230.4|4461
1691672100000|2023-08-10 12:55:00|15252.3|15250.3|15257.9|15255.9|15260.6|15258.6|15236.1|15234.1|3354
1691672400000|2023-08-10 13:00:00|15257.6|15255.6|15264.5|15262.5|15269.6|15267.6|15253.6|15251.6|3788
1691672700000|2023-08-10 13:05:00|15265.9|15263.9|15252|15250|15272.3|15270.3|15233.3|15231.3|4851
1691673000000|2023-08-10 13:10:00|15252.1|15250.1|15243.1|15241.1|15254.1|15252.1|15234.9|15232.9|2390
1691673300000|2023-08-10 13:15:00|15243.3|15241.3|15247.1|15245.1|15254.9|15252.9|15240.5|15238.5|1986
1691673600000|2023-08-10 13:20:00|15247.3|15245.3|15233.5|15231.5|15253|15251|15221.3|15219.3|2825
1691673900000|2023-08-10 13:25:00|15234|15232|15228.9|15226.9|15242.1|15240.1|15225.6|15223.6|3434
1691674200000|2023-08-10 13:30:00|15228.4|15227.4|15247|15246|15258.3|15257.3|15201.3|15200.3|19135
1691674500000|2023-08-10 13:35:00|15246.4|15245.4|15263.5|15262.5|15280.9|15279.9|15242.9|15241.9|16455
1691674800000|2023-08-10 13:40:00|15263.4|15262.4|15250.5|15249.5|15283.9|15282.9|15244.4|15243.4|11348
1691675100000|2023-08-10 13:45:00|15251.5|15250.5|15305.3|15304.3|15313.9|15312.9|15251.5|15250.5|17258
1691675400000|2023-08-10 13:50:00|15304.5|15303.5|15322.5|15321.5|15322.9|15321.9|15298.1|15297.1|11502
1691675700000|2023-08-10 13:55:00|15322.2|15321.2|15349.2|15348.2|15352.5|15351.5|15315.4|15314.4|15360
1691676000000|2023-08-10 14:00:00|15349.7|15348.7|15357.1|15356.1|15367.9|15366.9|15349.7|15348.7|13866
1691676300000|2023-08-10 14:05:00|15357.9|15356.9|15352.2|15351.2|15365.6|15364.6|15345.2|15344.2|13307
1691676600000|2023-08-10 14:10:00|15352.1|15351.1|15339.1|15338.1|15352.5|15351.5|15332.4|15331.4|9488
1691676900000|2023-08-10 14:15:00|15339.2|15338.2|15339.2|15338.2|15363.9|15362.9|15336.5|15335.5|8832
1691677200000|2023-08-10 14:20:00|15340.9|15339.9|15343.9|15342.9|15344.1|15343.1|15322.6|15321.6|9648
1691677500000|2023-08-10 14:25:00|15344.2|15343.2|15327.9|15326.9|15345.6|15344.6|15314.7|15313.7|8278
1691677800000|2023-08-10 14:30:00|15327.7|15326.7|15341.2|15340.2|15349.7|15348.7|15322.9|15321.9|8915
1691678100000|2023-08-10 14:35:00|15341.7|15340.7|15302.4|15301.4|15345.7|15344.7|15290.6|15289.6|13348
1691678400000|2023-08-10 14:40:00|15299.9|15298.9|15281.2|15280.2|15300.2|15299.2|15272.6|15271.6|13466
1691678700000|2023-08-10 14:45:00|15281.1|15280.1|15256.4|15255.4|15281.1|15280.1|15235.7|15234.7|18564
1691679000000|2023-08-10 14:50:00|15256.3|15255.3|15269.4|15268.4|15269.9|15268.9|15238.1|15237.1|11532
1691679300000|2023-08-10 14:55:00|15269.2|15268.2|15260.9|15259.9|15285.1|15284.1|15258.4|15257.4|9480
1691679600000|2023-08-10 15:00:00|15260.7|15259.7|15229.7|15228.7|15267.2|15266.2|15221.8|15220.8|12533
1691679900000|2023-08-10 15:05:00|15229.8|15228.8|15230.6|15229.6|15249.4|15248.4|15205.4|15204.4|11473
1691680200000|2023-08-10 15:10:00|15230.2|15229.2|15228.9|15227.9|15248.4|15247.4|15224.7|15223.7|6837
1691680500000|2023-08-10 15:15:00|15229.1|15228.1|15216.9|15215.9|15233.4|15232.4|15212.1|15211.1|8023
1691680800000|2023-08-10 15:20:00|15216.7|15215.7|15200.9|15199.9|15218.9|15217.9|15190.9|15189.9|10347
1691681100000|2023-08-10 15:25:00|15200.7|15199.7|15225.2|15224.2|15226.4|15225.4|15198.9|15197.9|7973
1691681400000|2023-08-10 15:30:00|15225.7|15224.7|15245.8|15244.8|15245.8|15244.8|15212.4|15211.4|7368
1691681700000|2023-08-10 15:35:00|15246.2|15245.2|15249.9|15248.9|15254.7|15253.7|15237.8|15236.8|6303
1691682000000|2023-08-10 15:40:00|15251.5|15250.5|15213.3|15212.3|15251.5|15250.5|15203.9|15202.9|8982
1691682300000|2023-08-10 15:45:00|15214|15213|15180.8|15179.8|15215.3|15214.3|15173.5|15172.5|11146
1691682600000|2023-08-10 15:50:00|15179.5|15178.5|15152.5|15151.5|15182.1|15181.1|15137.8|15136.8|12613
1691682900000|2023-08-10 15:55:00|15150.8|15149.8|15168.3|15167.3|15172.1|15171.1|15143.3|15142.3|8503
1691683200000|2023-08-10 16:00:00|15168.1|15167.1|15166|15165|15170.3|15169.3|15148|15147|6576
1691683500000|2023-08-10 16:05:00|15165.8|15164.8|15164.3|15163.3|15179.3|15178.3|15158.6|15157.6|6191
1691683800000|2023-08-10 16:10:00|15164.4|15163.4|15163.8|15162.8|15176.8|15175.8|15151.4|15150.4|5664
1691684100000|2023-08-10 16:15:00|15164|15163|15159.4|15158.4|15170.4|15169.4|15151.8|15150.8|5131
1691684400000|2023-08-10 16:20:00|15159.3|15158.3|15162.4|15161.4|15175.5|15174.5|15148.5|15147.5|7032
1691684700000|2023-08-10 16:25:00|15162|15161|15164.5|15163.5|15166|15165|15126.8|15125.8|9702
1691685000000|2023-08-10 16:30:00|15164.4|15163.4|15168.5|15167.5|15175.3|15174.3|15158|15157|5410
1691685300000|2023-08-10 16:35:00|15168.8|15167.8|15191|15190|15193.3|15192.3|15159.5|15158.5|6493
1691685600000|2023-08-10 16:40:00|15191.1|15190.1|15194|15193|15195.4|15194.4|15177|15176|4440
1691685900000|2023-08-10 16:45:00|15193.3|15192.3|15202.5|15201.5|15210.8|15209.8|15189.9|15188.9|6245
1691686200000|2023-08-10 16:50:00|15202.3|15201.3|15167.3|15166.3|15203.3|15202.3|15161|15160|6541
1691686500000|2023-08-10 16:55:00|15167.8|15166.8|15144|15143|15170.8|15169.8|15130|15129|8559
1691686800000|2023-08-10 17:00:00|15143.4|15142.4|15148.5|15147.5|15155.3|15154.3|15133.1|15132.1|7824
1691687100000|2023-08-10 17:05:00|15148.4|15147.4|15161.8|15160.8|15163.8|15162.8|15145|15144|5133
1691687400000|2023-08-10 17:10:00|15161.5|15160.5|15161|15160|15165.2|15164.2|15148.2|15147.2|4026
1691687700000|2023-08-10 17:15:00|15161.1|15160.1|15152.2|15151.2|15165|15164|15144.5|15143.5|4333
1691688000000|2023-08-10 17:20:00|15152.5|15151.5|15134.2|15133.2|15152.5|15151.5|15117.2|15116.2|7384
1691688300000|2023-08-10 17:25:00|15132.7|15131.7|15133.1|15132.1|15139|15138|15122.7|15121.7|4908
1691688600000|2023-08-10 17:30:00|15133.2|15132.2|15137.2|15136.2|15138|15137|15116|15115|5455
1691688900000|2023-08-10 17:35:00|15137.1|15136.1|15123.7|15122.7|15137.7|15136.7|15115.5|15114.5|4041
1691689200000|2023-08-10 17:40:00|15123.8|15122.8|15100.7|15099.7|15126.7|15125.7|15087.1|15086.1|8594
1691689500000|2023-08-10 17:45:00|15100.8|15099.8|15121|15120|15135.2|15134.2|15097.8|15096.8|7075
1691689800000|2023-08-10 17:50:00|15120.7|15119.7|15114.2|15113.2|15135|15134|15112.5|15111.5|4658
1691690100000|2023-08-10 17:55:00|15113.5|15112.5|15078.3|15077.3|15113.7|15112.7|15069.6|15068.6|9675
1691690400000|2023-08-10 18:00:00|15078.5|15077.5|15104|15103|15105.2|15104.2|15075|15074|6044
1691690700000|2023-08-10 18:05:00|15103.7|15102.7|15120.7|15119.7|15131|15130|15103.7|15102.7|5504
1691691000000|2023-08-10 18:10:00|15120.6|15119.6|15149.1|15148.1|15153.5|15152.5|15119.2|15118.2|8047
1691691300000|2023-08-10 18:15:00|15149.2|15148.2|15136.7|15135.7|15162.7|15161.7|15132.5|15131.5|6480
1691691600000|2023-08-10 18:20:00|15135|15134|15149|15148|15155.3|15154.3|15131.3|15130.3|4079
1691691900000|2023-08-10 18:25:00|15149.1|15148.1|15140|15139|15155.3|15154.3|15129.3|15128.3|4940
1691692200000|2023-08-10 18:30:00|15140.5|15139.5|15133.9|15132.9|15152.8|15151.8|15131.5|15130.5|4083
1691692500000|2023-08-10 18:35:00|15134|15133|15142.6|15141.6|15145|15144|15121.5|15120.5|5347
1691692800000|2023-08-10 18:40:00|15142.8|15141.8|15134.3|15133.3|15145.5|15144.5|15118.1|15117.1|4261
1691693100000|2023-08-10 18:45:00|15134|15133|15146|15145|15158|15157|15121.3|15120.3|5191
1691693400000|2023-08-10 18:50:00|15145.3|15144.3|15164.6|15163.6|15171.3|15170.3|15138.5|15137.5|5544
1691693700000|2023-08-10 18:55:00|15164.5|15163.5|15175.9|15174.9|15178|15177|15156.4|15155.4|4731
1691694000000|2023-08-10 19:00:00|15176|15175|15153.5|15152.5|15178|15177|15137.6|15136.6|5846
1691694300000|2023-08-10 19:05:00|15153.9|15152.9|15156.5|15155.5|15159|15158|15144.3|15143.3|2924
1691694600000|2023-08-10 19:10:00|15156.6|15155.6|15167.3|15166.3|15172|15171|15156.4|15155.4|3755
1691694900000|2023-08-10 19:15:00|15167.1|15166.1|15173.5|15172.5|15179.1|15178.1|15159.5|15158.5|3006
1691695200000|2023-08-10 19:20:00|15173|15172|15155.8|15154.8|15177.9|15176.9|15148.8|15147.8|6157
1691695500000|2023-08-10 19:25:00|15155|15154|15136.5|15135.5|15156.8|15155.8|15129.8|15128.8|5845
1691695800000|2023-08-10 19:30:00|15136.8|15135.8|15120.4|15119.4|15137|15136|15115.6|15114.6|6216
1691696100000|2023-08-10 19:35:00|15119.8|15118.8|15122.8|15121.8|15134.9|15133.9|15115.8|15114.8|4588
1691696400000|2023-08-10 19:40:00|15123.3|15122.3|15112.5|15111.5|15129.5|15128.5|15108.5|15107.5|5751
1691696700000|2023-08-10 19:45:00|15112.7|15111.7|15120.8|15119.8|15143|15142|15106.7|15105.7|6026
1691697000000|2023-08-10 19:50:00|15120.7|15119.7|15130.7|15129.7|15141.3|15140.3|15115|15114|6111
1691697300000|2023-08-10 19:55:00|15130|15129|15132.4|15131.4|15140|15139|15123.5|15122.5|9919
1691697600000|2023-08-10 20:00:00|15130|15129|15124.7|15122.7|15135|15133|15122.7|15120.7|5658
1691697900000|2023-08-10 20:05:00|15124.8|15122.8|15134.9|15132.9|15136.2|15134.2|15124.7|15122.7|1983
1691698200000|2023-08-10 20:10:00|15134.8|15132.8|15139.4|15137.4|15139.8|15137.8|15132.2|15130.2|1449
1691698500000|2023-08-10 20:15:00|15139.5|15137.5|15139.2|15137.2|15139.8|15137.8|15136.3|15134.3|374
1691698800000|2023-08-10 20:20:00|15139.3|15137.3|15140.3|15138.3|15141.2|15139.2|15138.3|15136.3|332
1691699100000|2023-08-10 20:25:00|15140.4|15138.4|15143.4|15141.4|15143.7|15141.7|15140|15138|288
1691699400000|2023-08-10 20:30:00|15143.3|15141.3|15150.4|15148.4|15150.7|15148.7|15143.2|15141.2|530
1691699700000|2023-08-10 20:35:00|15149.9|15147.9|15146.2|15144.2|15151.7|15149.7|15145.9|15143.9|308
1691700000000|2023-08-10 20:40:00|15146.3|15144.3|15145.8|15143.8|15148.5|15146.5|15145.5|15143.5|303
1691700300000|2023-08-10 20:45:00|15145.9|15143.9|15145.8|15143.8|15146.7|15144.7|15144.4|15142.4|340
1691700600000|2023-08-10 20:50:00|15145.7|15143.7|15146.9|15144.9|15146.9|15144.9|15144.7|15142.7|241
1691700900000|2023-08-10 20:55:00|15146.8|15144.8|15148.5|15143.5|15149|15147|15145|15143|424
1691701200000|2023-08-10 21:00:00|15148.6|15143.6|15148.4|15143.4|15149.4|15144.4|15147.4|15142.4|0
1691701500000|2023-08-10 21:05:00|15148.7|15143.7|15149.7|15144.7|15150|15145|15148.1|15143.1|0
1691701800000|2023-08-10 21:10:00|15149.6|15144.6|15148.6|15143.6|15150.2|15145.2|15148.6|15143.6|0
1691702100000|2023-08-10 21:15:00|15149.4|15144.4|15148.9|15143.9|15149.6|15144.6|15148.9|15143.9|0
1691702400000|2023-08-10 21:20:00|15149.1|15144.1|15146.7|15141.7|15149.1|15144.1|15146.2|15141.2|0
1691702700000|2023-08-10 21:25:00|15146|15141|15147|15142|15147.3|15142.3|15145.9|15140.9|0
1691703000000|2023-08-10 21:30:00|15146.8|15141.8|15150.9|15145.9|15150.9|15145.9|15146.8|15141.8|0
1691703300000|2023-08-10 21:35:00|15150.3|15145.3|15150.6|15145.6|15150.9|15145.9|15150.2|15145.2|0
1691703600000|2023-08-10 21:40:00|15150.5|15145.5|15151.7|15146.7|15151.7|15146.7|15149.6|15144.6|0
1691703900000|2023-08-10 21:45:00|15152.4|15147.4|15153.1|15148.1|15154.2|15149.2|15152.4|15147.4|0
1691704200000|2023-08-10 21:50:00|15153.2|15148.2|15154.4|15149.4|15155.8|15150.8|15152.9|15147.9|0
1691704500000|2023-08-10 21:55:00|15154.5|15149.5|15156.7|15151.7|15156.7|15151.7|15153|15148|0
1691704800000|2023-08-10 22:00:00|15149.2|15147.2|15158.5|15156.5|15159.3|15157.3|15145.7|15143.7|659
1691705100000|2023-08-10 22:05:00|15158.4|15156.4|15157.5|15155.5|15158.9|15156.9|15155.5|15153.5|141
1691705400000|2023-08-10 22:10:00|15158.8|15156.8|15163.4|15161.4|15164.4|15162.4|15158.4|15156.4|273
1691705700000|2023-08-10 22:15:00|15163.6|15161.6|15159.3|15157.3|15164.4|15162.4|15158.6|15156.6|190
1691706000000|2023-08-10 22:20:00|15159.4|15157.4|15162.1|15160.1|15162.3|15160.3|15157.4|15155.4|163
1691706300000|2023-08-10 22:25:00|15162.3|15160.3|15167.8|15165.8|15168.3|15166.3|15159.8|15157.8|293
1691706600000|2023-08-10 22:30:00|15167.7|15165.7|15165.8|15163.8|15167.7|15165.7|15164.4|15162.4|274
1691706900000|2023-08-10 22:35:00|15165.7|15163.7|15164.9|15162.9|15167.8|15165.8|15164.6|15162.6|141
1691707200000|2023-08-10 22:40:00|15165.1|15163.1|15165.7|15163.7|15166.7|15164.7|15162.9|15160.9|122
1691707500000|2023-08-10 22:45:00|15165.9|15163.9|15167.6|15165.6|15169.1|15167.1|15165.6|15163.6|94
1691707800000|2023-08-10 22:50:00|15167.7|15165.7|15166.4|15164.4|15167.7|15165.7|15164.2|15162.2|115
1691708100000|2023-08-10 22:55:00|15166.2|15164.2|15164.9|15162.9|15166.4|15164.4|15164.3|15162.3|88
1691708400000|2023-08-10 23:00:00|15165.1|15163.1|15163.4|15161.4|15165.7|15163.7|15161.1|15159.1|157
1691708700000|2023-08-10 23:05:00|15163.3|15161.3|15157.2|15155.2|15164.1|15162.1|15155.8|15153.8|276
1691709000000|2023-08-10 23:10:00|15157.4|15155.4|15162.9|15160.9|15163.6|15161.6|15157.4|15155.4|183
1691709300000|2023-08-10 23:15:00|15162.8|15160.8|15165.6|15163.6|15165.9|15163.9|15161.7|15159.7|195
1691709600000|2023-08-10 23:20:00|15165.1|15163.1|15164.1|15162.1|15165.6|15163.6|15163.4|15161.4|80
1691709900000|2023-08-10 23:25:00|15164.3|15162.3|15166.2|15164.2|15166.3|15164.3|15164.1|15162.1|97
1691710200000|2023-08-10 23:30:00|15166.3|15164.3|15171.4|15169.4|15173.2|15171.2|15166.1|15164.1|325
1691710500000|2023-08-10 23:35:00|15171.9|15169.9|15172.6|15170.6|15174.7|15172.7|15171.2|15169.2|261
1691710800000|2023-08-10 23:40:00|15172.4|15170.4|15170.6|15168.6|15172.4|15170.4|15170.4|15168.4|116
1691711100000|2023-08-10 23:45:00|15170.7|15168.7|15174.3|15172.3|15174.3|15172.3|15170.4|15168.4|161
1691711400000|2023-08-10 23:50:00|15174.2|15172.2|15169.8|15167.8|15174.7|15172.7|15169.1|15167.1|161
1691711700000|2023-08-10 23:55:00|15169.7|15167.7|15171.6|15169.6|15171.9|15169.9|15168.2|15166.2|179
1691712000000|2023-08-11 00:00:00|15171.7|15169.7|15172.9|15170.9|15174.1|15172.1|15169.6|15167.6|285
1691712300000|2023-08-11 00:05:00|15173.2|15171.2|15172.3|15170.3|15173.7|15171.7|15169.7|15167.7|247
1691712600000|2023-08-11 00:10:00|15172.1|15170.1|15177.6|15175.6|15177.6|15175.6|15171.6|15169.6|358
1691712900000|2023-08-11 00:15:00|15177.4|15175.4|15179.8|15177.8|15181.8|15179.8|15175.7|15173.7|373
1691713200000|2023-08-11 00:20:00|15179.9|15177.9|15181.2|15179.2|15182.3|15180.3|15177.6|15175.6|307
1691713500000|2023-08-11 00:25:00|15181.6|15179.6|15184.1|15182.1|15184.4|15182.4|15179.8|15177.8|305
1691713800000|2023-08-11 00:30:00|15183.9|15181.9|15180.7|15178.7|15184.8|15182.8|15180.4|15178.4|278
1691714100000|2023-08-11 00:35:00|15180.6|15178.6|15181.4|15179.4|15183.1|15181.1|15180.1|15178.1|182
1691714400000|2023-08-11 00:40:00|15181.3|15179.3|15180.6|15178.6|15181.6|15179.6|15178.3|15176.3|202
1691714700000|2023-08-11 00:45:00|15180.7|15178.7|15193.9|15191.9|15195.1|15193.1|15180.3|15178.3|833
1691715000000|2023-08-11 00:50:00|15193.8|15191.8|15192.6|15190.6|15198.4|15196.4|15192.4|15190.4|517
1691715300000|2023-08-11 00:55:00|15192.4|15190.4|15193.6|15191.6|15193.6|15191.6|15191.3|15189.3|247
1691715600000|2023-08-11 01:00:00|15193.7|15191.7|15193.9|15191.9|15197.6|15195.6|15193.4|15191.4|427
1691715900000|2023-08-11 01:05:00|15193.8|15191.8|15192.1|15190.1|15196.1|15194.1|15190.7|15188.7|437
1691716200000|2023-08-11 01:10:00|15192.3|15190.3|15189.1|15187.1|15193.3|15191.3|15188.6|15186.6|269
1691716500000|2023-08-11 01:15:00|15188.9|15186.9|15195.3|15193.3|15196.3|15194.3|15188.4|15186.4|316
1691716800000|2023-08-11 01:20:00|15195.2|15193.2|15190.1|15188.1|15195.4|15193.4|15187.3|15185.3|433
1691717100000|2023-08-11 01:25:00|15189.9|15187.9|15190.2|15188.2|15192.3|15190.3|15188.6|15186.6|250
1691717400000|2023-08-11 01:30:00|15190.4|15188.4|15179.6|15177.6|15192.4|15190.4|15179.3|15177.3|660
1691717700000|2023-08-11 01:35:00|15180.2|15178.2|15187.3|15185.3|15189.7|15187.7|15179.6|15177.6|615
1691718000000|2023-08-11 01:40:00|15187.7|15185.7|15185.7|15183.7|15188.6|15186.6|15181.2|15179.2|328
1691718300000|2023-08-11 01:45:00|15185.4|15183.4|15188.9|15186.9|15189.1|15187.1|15180.3|15178.3|272
1691718600000|2023-08-11 01:50:00|15188.8|15186.8|15183.2|15181.2|15191.1|15189.1|15182.9|15180.9|233
1691718900000|2023-08-11 01:55:00|15182.9|15180.9|15179.2|15177.2|15186.1|15184.1|15176.9|15174.9|487
1691719200000|2023-08-11 02:00:00|15179.1|15177.1|15172.6|15170.6|15179.1|15177.1|15167.6|15165.6|1032
1691719500000|2023-08-11 02:05:00|15172.4|15170.4|15174.2|15172.2|15176.7|15174.7|15169.8|15167.8|299
1691719800000|2023-08-11 02:10:00|15174.3|15172.3|15177.7|15175.7|15178.8|15176.8|15172.8|15170.8|291
1691720100000|2023-08-11 02:15:00|15177.8|15175.8|15177.4|15175.4|15178.6|15176.6|15175.2|15173.2|155
1691720400000|2023-08-11 02:20:00|15177.3|15175.3|15161.7|15159.7|15177.4|15175.4|15158.3|15156.3|798
1691720700000|2023-08-11 02:25:00|15161.6|15159.6|15158.3|15156.3|15162.4|15160.4|15155.8|15153.8|558
1691721000000|2023-08-11 02:30:00|15158.6|15156.6|15157.7|15155.7|15159.7|15157.7|15150.9|15148.9|606
1691721300000|2023-08-11 02:35:00|15157.9|15155.9|15157.7|15155.7|15159.1|15157.1|15154.1|15152.1|265
1691721600000|2023-08-11 02:40:00|15157.8|15155.8|15158.9|15156.9|15161.4|15159.4|15156.3|15154.3|407
1691721900000|2023-08-11 02:45:00|15158.6|15156.6|15159.4|15157.4|15161.3|15159.3|15158.2|15156.2|154
1691722200000|2023-08-11 02:50:00|15159.7|15157.7|15153.6|15151.6|15160.1|15158.1|15152.2|15150.2|282
1691722500000|2023-08-11 02:55:00|15153.7|15151.7|15157.7|15155.7|15161.2|15159.2|15152.8|15150.8|301
1691722800000|2023-08-11 03:00:00|15157.6|15155.6|15162.4|15160.4|15163.1|15161.1|15157.1|15155.1|299
1691723100000|2023-08-11 03:05:00|15162.6|15160.6|15163.1|15161.1|15164.8|15162.8|15162.1|15160.1|217
1691723400000|2023-08-11 03:10:00|15162.9|15160.9|15161.8|15159.8|15165.6|15163.6|15161.1|15159.1|196
1691723700000|2023-08-11 03:15:00|15161.7|15159.7|15159.9|15157.9|15163.1|15161.1|15153.3|15151.3|496
1691724000000|2023-08-11 03:20:00|15159.8|15157.8|15158.4|15156.4|15161.6|15159.6|15157.4|15155.4|172
1691724300000|2023-08-11 03:25:00|15158.3|15156.3|15164.8|15162.8|15165.4|15163.4|15156.6|15154.6|253
1691724600000|2023-08-11 03:30:00|15164.9|15162.9|15161.4|15159.4|15166.9|15164.9|15159.9|15157.9|299
1691724900000|2023-08-11 03:35:00|15161.3|15159.3|15142.9|15140.9|15161.4|15159.4|15139.4|15137.4|923
1691725200000|2023-08-11 03:40:00|15142.8|15140.8|15139.9|15137.9|15142.9|15140.9|15137.4|15135.4|536
1691725500000|2023-08-11 03:45:00|15140.1|15138.1|15140.6|15138.6|15142.4|15140.4|15138.7|15136.7|230
1691725800000|2023-08-11 03:50:00|15141.1|15139.1|15144.2|15142.2|15145.1|15143.1|15139.7|15137.7|300
1691726100000|2023-08-11 03:55:00|15144.1|15142.1|15143.2|15141.2|15146.9|15144.9|15143.2|15141.2|193
1691726400000|2023-08-11 04:00:00|15143.1|15141.1|15138.3|15136.3|15144.7|15142.7|15136.3|15134.3|395
1691726700000|2023-08-11 04:05:00|15138.2|15136.2|15141.6|15139.6|15141.6|15139.6|15136.1|15134.1|410
1691727000000|2023-08-11 04:10:00|15141.4|15139.4|15135.8|15133.8|15141.6|15139.6|15134.2|15132.2|425
1691727300000|2023-08-11 04:15:00|15135.4|15133.4|15135.4|15133.4|15138.1|15136.1|15133.7|15131.7|176
1691727600000|2023-08-11 04:20:00|15135.3|15133.3|15138.1|15136.1|15138.8|15136.8|15134.2|15132.2|138
1691727900000|2023-08-11 04:25:00|15137.9|15135.9|15139.7|15137.7|15140.2|15138.2|15136.4|15134.4|99
1691728200000|2023-08-11 04:30:00|15139.8|15137.8|15137.8|15135.8|15142.7|15140.7|15137.3|15135.3|212
1691728500000|2023-08-11 04:35:00|15137.7|15135.7|15138.3|15136.3|15138.6|15136.6|15134.9|15132.9|169
1691728800000|2023-08-11 04:40:00|15138.4|15136.4|15139.6|15137.6|15141.3|15139.3|15137.9|15135.9|163
1691729100000|2023-08-11 04:45:00|15139.7|15137.7|15136.6|15134.6|15139.9|15137.9|15135.1|15133.1|271
1691729400000|2023-08-11 04:50:00|15136.7|15134.7|15133.2|15131.2|15136.8|15134.8|15131.4|15129.4|398
1691729700000|2023-08-11 04:55:00|15133.3|15131.3|15136.8|15134.8|15137.8|15135.8|15133.2|15131.2|122
1691730000000|2023-08-11 05:00:00|15136.1|15134.1|15135.9|15133.9|15140.2|15138.2|15129.6|15127.6|563
1691730300000|2023-08-11 05:05:00|15135.8|15133.8|15133.2|15131.2|15136.1|15134.1|15128.9|15126.9|396
1691730600000|2023-08-11 05:10:00|15133.1|15131.1|15130.2|15128.2|15135.2|15133.2|15130.1|15128.1|220
1691730900000|2023-08-11 05:15:00|15130.3|15128.3|15138.3|15136.3|15138.8|15136.8|15129.3|15127.3|269
1691731200000|2023-08-11 05:20:00|15138.2|15136.2|15147.4|15145.4|15148.3|15146.3|15137.9|15135.9|542
1691731500000|2023-08-11 05:25:00|15147.2|15145.2|15146.8|15144.8|15148.1|15146.1|15142.6|15140.6|345
1691731800000|2023-08-11 05:30:00|15146.9|15144.9|15153.1|15151.1|15153.3|15151.3|15144.2|15142.2|483
1691732100000|2023-08-11 05:35:00|15152.9|15150.9|15149.3|15147.3|15153.6|15151.6|15149.2|15147.2|235
1691732400000|2023-08-11 05:40:00|15149.7|15147.7|15148.7|15146.7|15151.6|15149.6|15148.6|15146.6|187
1691732700000|2023-08-11 05:45:00|15148.6|15146.6|15156.2|15154.2|15161.1|15159.1|15147.8|15145.8|613
1691733000000|2023-08-11 05:50:00|15156.3|15154.3|15155.8|15153.8|15158.4|15156.4|15154.6|15152.6|201
1691733300000|2023-08-11 05:55:00|15155.7|15153.7|15155.4|15153.4|15158.1|15156.1|15153.7|15151.7|137
1691733600000|2023-08-11 06:00:00|15155.6|15153.6|15142.1|15140.1|15158.3|15156.3|15140.7|15138.7|953
1691733900000|2023-08-11 06:05:00|15141.9|15139.9|15142.2|15140.2|15142.6|15140.6|15134.4|15132.4|666
1691734200000|2023-08-11 06:10:00|15142.1|15140.1|15150.9|15148.9|15153.7|15151.7|15141.3|15139.3|446
1691734500000|2023-08-11 06:15:00|15151.1|15149.1|15145.2|15143.2|15151.1|15149.1|15144.6|15142.6|282
1691734800000|2023-08-11 06:20:00|15145.1|15143.1|15144.7|15142.7|15150.4|15148.4|15143.1|15141.1|290
1691735100000|2023-08-11 06:25:00|15144.6|15142.6|15150.9|15148.9|15152.2|15150.2|15143.7|15141.7|210
1691735400000|2023-08-11 06:30:00|15151.1|15149.1|15157.1|15155.1|15158.1|15156.1|15147.3|15145.3|556
1691735700000|2023-08-11 06:35:00|15156.9|15154.9|15155.3|15153.3|15159.6|15157.6|15153.2|15151.2|323
1691736000000|2023-08-11 06:40:00|15155.4|15153.4|15151.9|15149.9|15155.8|15153.8|15146.3|15144.3|306
1691736300000|2023-08-11 06:45:00|15152.3|15150.3|15154.1|15152.1|15156.1|15154.1|15151.1|15149.1|296
1691736600000|2023-08-11 06:50:00|15154.2|15152.2|15156.7|15154.7|15157.4|15155.4|15151.6|15149.6|227
1691736900000|2023-08-11 06:55:00|15156.8|15154.8|15159.2|15157.2|15163.4|15161.4|15153.7|15151.7|482
1691737200000|2023-08-11 07:00:00|15159.1|15157.1|15158.3|15156.3|15163.4|15161.4|15146.6|15144.6|969
1691737500000|2023-08-11 07:05:00|15158.4|15156.4|15162.2|15160.2|15167.4|15165.4|15154.7|15152.7|774
1691737800000|2023-08-11 07:10:00|15161.9|15159.9|15171.7|15169.7|15171.9|15169.9|15160.7|15158.7|988
1691738100000|2023-08-11 07:15:00|15171.6|15169.6|15166.8|15164.8|15173.6|15171.6|15165.2|15163.2|587
1691738400000|2023-08-11 07:20:00|15166.7|15164.7|15170.2|15168.2|15172.8|15170.8|15159.8|15157.8|549
1691738700000|2023-08-11 07:25:00|15170.7|15168.7|15168.8|15166.8|15172.2|15170.2|15166.7|15164.7|483
1691739000000|2023-08-11 07:30:00|15168.9|15166.9|15159.6|15157.6|15171.9|15169.9|15153.7|15151.7|1771
1691739300000|2023-08-11 07:35:00|15159.4|15157.4|15158.7|15156.7|15160.9|15158.9|15155.1|15153.1|316
1691739600000|2023-08-11 07:40:00|15158.8|15156.8|15160.6|15158.6|15165.6|15163.6|15156.9|15154.9|449
1691739900000|2023-08-11 07:45:00|15160.7|15158.7|15163.7|15161.7|15164.7|15162.7|15156.4|15154.4|412
1691740200000|2023-08-11 07:50:00|15163.8|15161.8|15152.2|15150.2|15164.4|15162.4|15152.2|15150.2|425
1691740500000|2023-08-11 07:55:00|15152.3|15150.3|15147.1|15145.1|15155.4|15153.4|15147.1|15145.1|690
1691740800000|2023-08-11 08:00:00|15147.2|15145.2|15140.1|15138.1|15148.6|15146.6|15134.8|15132.8|1043
1691741100000|2023-08-11 08:05:00|15139.4|15137.4|15134.7|15132.7|15141.6|15139.6|15132.4|15130.4|1054
1691741400000|2023-08-11 08:10:00|15134.8|15132.8|15125.4|15123.4|15134.9|15132.9|15122.8|15120.8|1292
1691741700000|2023-08-11 08:15:00|15125.3|15123.3|15126.9|15124.9|15129.6|15127.6|15117.6|15115.6|993
1691742000000|2023-08-11 08:20:00|15126.7|15124.7|15113.9|15111.9|15129.1|15127.1|15112.2|15110.2|800
1691742300000|2023-08-11 08:25:00|15113.8|15111.8|15115.9|15113.9|15121.3|15119.3|15112.3|15110.3|824
1691742600000|2023-08-11 08:30:00|15115.8|15113.8|15099.4|15097.4|15115.8|15113.8|15097.4|15095.4|1688
1691742900000|2023-08-11 08:35:00|15099.3|15097.3|15089.1|15087.1|15105.8|15103.8|15088.1|15086.1|1383
1691743200000|2023-08-11 08:40:00|15088.3|15086.3|15097.4|15095.4|15100.3|15098.3|15087.9|15085.9|929
1691743500000|2023-08-11 08:45:00|15097.6|15095.6|15096.8|15094.8|15099.2|15097.2|15090.7|15088.7|633
1691743800000|2023-08-11 08:50:00|15097.2|15095.2|15103.4|15101.4|15104.3|15102.3|15094.9|15092.9|730
1691744100000|2023-08-11 08:55:00|15103.7|15101.7|15104.2|15102.2|15108.6|15106.6|15098.3|15096.3|977
1691744400000|2023-08-11 09:00:00|15104.3|15102.3|15108.2|15106.2|15110.1|15108.1|15103.6|15101.6|757
1691744700000|2023-08-11 09:05:00|15107.7|15105.7|15113.6|15111.6|15117.8|15115.8|15107.4|15105.4|822
1691745000000|2023-08-11 09:10:00|15113.7|15111.7|15115.1|15113.1|15117.3|15115.3|15110.8|15108.8|590
1691745300000|2023-08-11 09:15:00|15115.2|15113.2|15114.7|15112.7|15117.6|15115.6|15112.9|15110.9|266
1691745600000|2023-08-11 09:20:00|15114.6|15112.6|15116.3|15114.3|15116.6|15114.6|15108.8|15106.8|378
1691745900000|2023-08-11 09:25:00|15116.2|15114.2|15118.4|15116.4|15121.8|15119.8|15115.1|15113.1|625
1691746200000|2023-08-11 09:30:00|15118.3|15116.3|15113.4|15111.4|15121.4|15119.4|15112.8|15110.8|321
1691746500000|2023-08-11 09:35:00|15113.3|15111.3|15120.2|15118.2|15121.2|15119.2|15109.8|15107.8|365
1691746800000|2023-08-11 09:40:00|15120.3|15118.3|15118.4|15116.4|15127.1|15125.1|15118.1|15116.1|747
1691747100000|2023-08-11 09:45:00|15118.1|15116.1|15106.6|15104.6|15119.2|15117.2|15106.6|15104.6|817
1691747400000|2023-08-11 09:50:00|15106.4|15104.4|15082.1|15080.1|15107.8|15105.8|15080.2|15078.2|2260
1691747700000|2023-08-11 09:55:00|15081.6|15079.6|15090.1|15088.1|15091.4|15089.4|15074.6|15072.6|1505
1691748000000|2023-08-11 10:00:00|15090.2|15088.2|15094.8|15092.8|15095.4|15093.4|15085.8|15083.8|810
1691748300000|2023-08-11 10:05:00|15094.9|15092.9|15099.4|15097.4|15102.8|15100.8|15093.6|15091.6|711
1691748600000|2023-08-11 10:10:00|15099.3|15097.3|15098.9|15096.9|15102.7|15100.7|15097.3|15095.3|383
1691748900000|2023-08-11 10:15:00|15098.6|15096.6|15104.4|15102.4|15105.9|15103.9|15095.7|15093.7|657
1691749200000|2023-08-11 10:20:00|15104.6|15102.6|15102.6|15100.6|15106.1|15104.1|15094.7|15092.7|508
1691749500000|2023-08-11 10:25:00|15102.7|15100.7|15100.9|15098.9|15105.6|15103.6|15098.7|15096.7|337
1691749800000|2023-08-11 10:30:00|15100.8|15098.8|15109.2|15107.2|15110.9|15108.9|15100.8|15098.8|483
1691750100000|2023-08-11 10:35:00|15109.1|15107.1|15108.8|15106.8|15118.6|15116.6|15107.7|15105.7|648
1691750400000|2023-08-11 10:40:00|15108.7|15106.7|15105.7|15103.7|15115.7|15113.7|15105.7|15103.7|655
1691750700000|2023-08-11 10:45:00|15105.6|15103.6|15104.8|15102.8|15108.8|15106.8|15099.4|15097.4|607
1691751000000|2023-08-11 10:50:00|15104.4|15102.4|15100.7|15098.7|15105.3|15103.3|15096.9|15094.9|359
1691751300000|2023-08-11 10:55:00|15100.8|15098.8|15097.9|15095.9|15103.2|15101.2|15094.3|15092.3|577
1691751600000|2023-08-11 11:00:00|15097.8|15095.8|15115.9|15113.9|15118.7|15116.7|15096.8|15094.8|1005
1691751900000|2023-08-11 11:05:00|15116.1|15114.1|15118.4|15116.4|15123.9|15121.9|15113.2|15111.2|976
1691752200000|2023-08-11 11:10:00|15118.3|15116.3|15111.8|15109.8|15120.3|15118.3|15108.3|15106.3|594
1691752500000|2023-08-11 11:15:00|15111.9|15109.9|15113.2|15111.2|15118.2|15116.2|15111.1|15109.1|370
1691752800000|2023-08-11 11:20:00|15113.1|15111.1|15112.2|15110.2|15122.2|15120.2|15110.4|15108.4|531
1691753100000|2023-08-11 11:25:00|15112.1|15110.1|15119.4|15117.4|15120.4|15118.4|15110.4|15108.4|487
1691753400000|2023-08-11 11:30:00|15119.3|15117.3|15120.4|15118.4|15124.4|15122.4|15110.4|15108.4|745
1691753700000|2023-08-11 11:35:00|15120.7|15118.7|15117.2|15115.2|15120.9|15118.9|15112.7|15110.7|498
1691754000000|2023-08-11 11:40:00|15117.1|15115.1|15106.2|15104.2|15117.1|15115.1|15104.1|15102.1|894
1691754300000|2023-08-11 11:45:00|15106.1|15104.1|15110.9|15108.9|15117.6|15115.6|15105.3|15103.3|626
1691754600000|2023-08-11 11:50:00|15110.4|15108.4|15102.9|15100.9|15114.4|15112.4|15102.4|15100.4|566
1691754900000|2023-08-11 11:55:00|15102.7|15100.7|15105.8|15103.8|15106.8|15104.8|15098.9|15096.9|630
1691755200000|2023-08-11 12:00:00|15105.7|15103.7|15108.8|15106.8|15118.1|15116.1|15100.2|15098.2|1166
1691755500000|2023-08-11 12:05:00|15108.9|15106.9|15103.6|15101.6|15110.8|15108.8|15098.4|15096.4|829
1691755800000|2023-08-11 12:10:00|15103.7|15101.7|15103.2|15101.2|15105.6|15103.6|15098.9|15096.9|654
1691756100000|2023-08-11 12:15:00|15103.1|15101.1|15099.4|15097.4|15106.1|15104.1|15098.6|15096.6|646
1691756400000|2023-08-11 12:20:00|15099.3|15097.3|15102.9|15100.9|15106.3|15104.3|15097.7|15095.7|939
1691756700000|2023-08-11 12:25:00|15104.3|15102.3|15109.3|15107.3|15113.7|15111.7|15098.4|15096.4|935
1691757000000|2023-08-11 12:30:00|15109.4|15107.4|15052.6|15050.6|15116.3|15114.3|15048.9|15046.9|8316
1691757300000|2023-08-11 12:35:00|15052.7|15050.7|15056.7|15054.7|15070.4|15068.4|15048.7|15046.7|3831
1691757600000|2023-08-11 12:40:00|15056.4|15054.4|15058.7|15056.7|15073.8|15071.8|15050.2|15048.2|2837
1691757900000|2023-08-11 12:45:00|15058.4|15056.4|15019.4|15017.4|15058.4|15056.4|15019.3|15017.3|5210
1691758200000|2023-08-11 12:50:00|15018.8|15016.8|15029.2|15027.2|15041.9|15039.9|15015.9|15013.9|4310
1691758500000|2023-08-11 12:55:00|15028.9|15026.9|15029.2|15027.2|15035.4|15033.4|15023.6|15021.6|2021
1691758800000|2023-08-11 13:00:00|15028.4|15026.4|15044.9|15042.9|15046.4|15044.4|15024.6|15022.6|2914
1691759100000|2023-08-11 13:05:00|15044.8|15042.8|15044.2|15042.2|15050.8|15048.8|15035.2|15033.2|1881
1691759400000|2023-08-11 13:10:00|15044.3|15042.3|15045.3|15043.3|15048.9|15046.9|15040.1|15038.1|1689
1691759700000|2023-08-11 13:15:00|15045.2|15043.2|15039.7|15037.7|15046.3|15044.3|15028.6|15026.6|2370
1691760000000|2023-08-11 13:20:00|15039.9|15037.9|15025.8|15023.8|15044.3|15042.3|15025.4|15023.4|1880
1691760300000|2023-08-11 13:25:00|15026.1|15024.1|15023.3|15021.3|15038.6|15036.6|15011.3|15009.3|3837
1691760600000|2023-08-11 13:30:00|15022.8|15021.8|15011.6|15010.6|15022.9|15021.9|14988.9|14987.9|15266
1691760900000|2023-08-11 13:35:00|15011.8|15010.8|15031.4|15030.4|15047.8|15046.8|15008.4|15007.4|11994
1691761200000|2023-08-11 13:40:00|15030.6|15029.6|15001.6|15000.6|15039.6|15038.6|14990.1|14989.1|12485
1691761500000|2023-08-11 13:45:00|15001.2|15000.2|15008.2|15007.2|15021.2|15020.2|14983.8|14982.8|12612
1691761800000|2023-08-11 13:50:00|15008.5|15007.5|15001.1|15000.1|15014.5|15013.5|14990.7|14989.7|8028
1691762100000|2023-08-11 13:55:00|15001.4|15000.4|15001.7|15000.7|15015.1|15014.1|14998.1|14997.1|6117
1691762400000|2023-08-11 14:00:00|15001|15000|15045.9|15044.9|15059.1|15058.1|15001|15000|15889
1691762700000|2023-08-11 14:05:00|15045.7|15044.7|15036.9|15035.9|15060.9|15059.9|15030.6|15029.6|9304
1691763000000|2023-08-11 14:10:00|15037.6|15036.6|15063.6|15062.6|15068.1|15067.1|15020|15019|10313
1691763300000|2023-08-11 14:15:00|15063.5|15062.5|15074.5|15073.5|15088|15087|15061.1|15060.1|10685
1691763600000|2023-08-11 14:20:00|15073.6|15072.6|15094.3|15093.3|15105|15104|15073.6|15072.6|12144
1691763900000|2023-08-11 14:25:00|15094|15093|15077.5|15076.5|15096.5|15095.5|15070.8|15069.8|6967
1691764200000|2023-08-11 14:30:00|15077.8|15076.8|15056.8|15055.8|15089.1|15088.1|15056.4|15055.4|7025
1691764500000|2023-08-11 14:35:00|15056.6|15055.6|15078|15077|15083.9|15082.9|15048.8|15047.8|8307
1691764800000|2023-08-11 14:40:00|15078.1|15077.1|15068.3|15067.3|15096|15095|15062.8|15061.8|7497
1691765100000|2023-08-11 14:45:00|15068.8|15067.8|15066.5|15065.5|15079.4|15078.4|15055|15054|6536
1691765400000|2023-08-11 14:50:00|15066.6|15065.6|15027.3|15026.3|15067|15066|15025.3|15024.3|8334
1691765700000|2023-08-11 14:55:00|15027.4|15026.4|15032|15031|15042.1|15041.1|15026.3|15025.3|5144
1691766000000|2023-08-11 15:00:00|15031.8|15030.8|15040.8|15039.8|15047.5|15046.5|15031.8|15030.8|4968
1691766300000|2023-08-11 15:05:00|15040.9|15039.9|15023|15022|15044.8|15043.8|15014.8|15013.8|7070
1691766600000|2023-08-11 15:10:00|15022.9|15021.9|15002.8|15001.8|15024.5|15023.5|14997.8|14996.8|7158
1691766900000|2023-08-11 15:15:00|15002.1|15001.1|15002.3|15001.3|15006.4|15005.4|14992.9|14991.9|6782
1691767200000|2023-08-11 15:20:00|15001.6|15000.6|14995.8|14994.8|15013.4|15012.4|14991|14990|6615
1691767500000|2023-08-11 15:25:00|14995.6|14994.6|14988.3|14987.3|15001.8|15000.8|14986.5|14985.5|5522
1691767800000|2023-08-11 15:30:00|14988.1|14987.1|14971.6|14970.6|14999|14998|14968.1|14967.1|8613
1691768100000|2023-08-11 15:35:00|14971.5|14970.5|14985.6|14984.6|14999.4|14998.4|14970.8|14969.8|8080
1691768400000|2023-08-11 15:40:00|14984.9|14983.9|14991.8|14990.8|14993.8|14992.8|14974.5|14973.5|5747
1691768700000|2023-08-11 15:45:00|14991.5|14990.5|14978.5|14977.5|14996|14995|14973|14972|5350
1691769000000|2023-08-11 15:50:00|14978.3|14977.3|14982.3|14981.3|14984|14983|14970.3|14969.3|4868
1691769300000|2023-08-11 15:55:00|14982.5|14981.5|15013.3|15012.3|15015|15014|14979|14978|7717
1691769600000|2023-08-11 16:00:00|15013.5|15012.5|15019|15018|15022.8|15021.8|15008.8|15007.8|5452
1691769900000|2023-08-11 16:05:00|15018.9|15017.9|15021.5|15020.5|15035.1|15034.1|15016|15015|5447
1691770200000|2023-08-11 16:10:00|15021.1|15020.1|15041.3|15040.3|15044.9|15043.9|15016.3|15015.3|4904
1691770500000|2023-08-11 16:15:00|15041.1|15040.1|15027.6|15026.6|15049.9|15048.9|15026.3|15025.3|4613
1691770800000|2023-08-11 16:20:00|15027.5|15026.5|15019|15018|15034.5|15033.5|15017.3|15016.3|3717
1691771100000|2023-08-11 16:25:00|15018.9|15017.9|15012.3|15011.3|15022|15021|14997.3|14996.3|7264
1691771400000|2023-08-11 16:30:00|15012.4|15011.4|15019.8|15018.8|15026.5|15025.5|15012.4|15011.4|3932
1691771700000|2023-08-11 16:35:00|15019.9|15018.9|15002.4|15001.4|15021|15020|15002.1|15001.1|3513
1691772000000|2023-08-11 16:40:00|15001.4|15000.4|14990.5|14989.5|15006.4|15005.4|14989.5|14988.5|3811
1691772300000|2023-08-11 16:45:00|14990.3|14989.3|14989.4|14988.4|15000.1|14999.1|14986.4|14985.4|3341
1691772600000|2023-08-11 16:50:00|14989.1|14988.1|14991.3|14990.3|14996.4|14995.4|14982.4|14981.4|3605
1691772900000|2023-08-11 16:55:00|14991.1|14990.1|14994.4|14993.4|14995.3|14994.3|14984.3|14983.3|2962
1691773200000|2023-08-11 17:00:00|14994.5|14993.5|15010.3|15009.3|15014.3|15013.3|14993.4|14992.4|4569
1691773500000|2023-08-11 17:05:00|15010|15009|14987.6|14986.6|15010.3|15009.3|14983.9|14982.9|4453
1691773800000|2023-08-11 17:10:00|14987.5|14986.5|14991.3|14990.3|14997.3|14996.3|14984.4|14983.4|3682
1691774100000|2023-08-11 17:15:00|14991|14990|15004.5|15003.5|15006.9|15005.9|14988.8|14987.8|3205
1691774400000|2023-08-11 17:20:00|15004.1|15003.1|15010.6|15009.6|15017.9|15016.9|15003.6|15002.6|3367
1691774700000|2023-08-11 17:25:00|15009.4|15008.4|15034|15033|15037.3|15036.3|15009.1|15008.1|5594
1691775000000|2023-08-11 17:30:00|15034.3|15033.3|15030|15029|15038.5|15037.5|15027.3|15026.3|4514
1691775300000|2023-08-11 17:35:00|15030.1|15029.1|15026|15025|15034.8|15033.8|15018.1|15017.1|4236
1691775600000|2023-08-11 17:40:00|15026.1|15025.1|15007.3|15006.3|15032.8|15031.8|15000.8|14999.8|4666
1691775900000|2023-08-11 17:45:00|15007.4|15006.4|15001.8|15000.8|15011.1|15010.1|14995.5|14994.5|3937
1691776200000|2023-08-11 17:50:00|15001.5|15000.5|15005|15004|15006|15005|14993.4|14992.4|2925
1691776500000|2023-08-11 17:55:00|15004.9|15003.9|15015.4|15014.4|15018.8|15017.8|14995|14994|3828
1691776800000|2023-08-11 18:00:00|15015.5|15014.5|15023.4|15022.4|15033.5|15032.5|15010.9|15009.9|5397
1691777100000|2023-08-11 18:05:00|15023.5|15022.5|15023.3|15022.3|15041.6|15040.6|15021.3|15020.3|4490
1691777400000|2023-08-11 18:10:00|15023.4|15022.4|15026.3|15025.3|15031.4|15030.4|15018.3|15017.3|3225
1691777700000|2023-08-11 18:15:00|15026.4|15025.4|15038.3|15037.3|15042.5|15041.5|15021.8|15020.8|3944
1691778000000|2023-08-11 18:20:00|15039.8|15038.8|15041.5|15040.5|15045.5|15044.5|15024.5|15023.5|3777
1691778300000|2023-08-11 18:25:00|15041.7|15040.7|15042|15041|15054.5|15053.5|15040.4|15039.4|4048
1691778600000|2023-08-11 18:30:00|15042.5|15041.5|15045.8|15044.8|15070.2|15069.2|15041.8|15040.8|8171
1691778900000|2023-08-11 18:35:00|15045.3|15044.3|15058.3|15057.3|15059.8|15058.8|15031|15030|5305
1691779200000|2023-08-11 18:40:00|15058.5|15057.5|15050.5|15049.5|15064.5|15063.5|15045.5|15044.5|4405
1691779500000|2023-08-11 18:45:00|15052|15051|15059.7|15058.7|15063|15062|15049.4|15048.4|3373
1691779800000|2023-08-11 18:50:00|15059|15058|15059.3|15058.3|15064.7|15063.7|15053.7|15052.7|2821
1691780100000|2023-08-11 18:55:00|15058.8|15057.8|15061|15060|15069.8|15068.8|15056.5|15055.5|3332
1691780400000|2023-08-11 19:00:00|15061.3|15060.3|15048.9|15047.9|15063|15062|15039.2|15038.2|5561
1691780700000|2023-08-11 19:05:00|15049.4|15048.4|15024|15023|15052.7|15051.7|15022.9|15021.9|5728
1691781000000|2023-08-11 19:10:00|15023.9|15022.9|15030.5|15029.5|15034.8|15033.8|15016.8|15015.8|4969
1691781300000|2023-08-11 19:15:00|15030.4|15029.4|15039|15038|15043.3|15042.3|15025.8|15024.8|3743
1691781600000|2023-08-11 19:20:00|15038.9|15037.9|15046.7|15045.7|15048.5|15047.5|15030.9|15029.9|4472
1691781900000|2023-08-11 19:25:00|15046.8|15045.8|15049.3|15048.3|15057.3|15056.3|15045.3|15044.3|4444
1691782200000|2023-08-11 19:30:00|15049|15048|15054.8|15053.8|15060.2|15059.2|15044|15043|4018
1691782500000|2023-08-11 19:35:00|15054.7|15053.7|15038|15037|15058.5|15057.5|15035.2|15034.2|4349
1691782800000|2023-08-11 19:40:00|15038.8|15037.8|15043.4|15042.4|15046.5|15045.5|15029.3|15028.3|3973
1691783100000|2023-08-11 19:45:00|15043|15042|15035.8|15034.8|15045.8|15044.8|15028.4|15027.4|4298
1691783400000|2023-08-11 19:50:00|15033|15032|15029.4|15028.4|15042.8|15041.8|15025.3|15024.3|6100
1691783700000|2023-08-11 19:55:00|15029.5|15028.5|15034.3|15033.3|15035.5|15034.5|15014.3|15013.3|15247
1691784000000|2023-08-11 20:00:00|15033.4|15032.4|15041.7|15039.7|15043.4|15041.4|15033.4|15031.9|4664
1691784300000|2023-08-11 20:05:00|15041.3|15039.3|15039.1|15037.1|15042.3|15040.3|15037.4|15035.4|1222
1691784600000|2023-08-11 20:10:00|15039.2|15037.2|15046.7|15044.7|15048.3|15046.3|15037.7|15035.7|1266
1691784900000|2023-08-11 20:15:00|15046.4|15044.4|15042.7|15040.7|15046.6|15044.6|15041.1|15039.1|348
1691785200000|2023-08-11 20:20:00|15042.6|15040.6|15044.2|15042.2|15044.4|15042.4|15038.4|15036.4|384
1691785500000|2023-08-11 20:25:00|15044.3|15042.3|15038.8|15036.8|15044.3|15042.3|15038.8|15036.8|278
1691785800000|2023-08-11 20:30:00|15038.7|15036.7|15037.7|15035.7|15039.4|15037.4|15036.8|15034.8|230
1691786100000|2023-08-11 20:35:00|15037.6|15035.6|15039.2|15037.2|15039.4|15037.4|15037.1|15035.1|171
1691786400000|2023-08-11 20:40:00|15039.3|15037.3|15039.4|15037.4|15039.4|15037.4|15037.1|15035.1|227
1691786700000|2023-08-11 20:45:00|15039.6|15037.6|15038.7|15036.7|15041.4|15039.4|15038.3|15036.3|353
1691787000000|2023-08-11 20:50:00|15038.6|15036.6|15040.9|15038.9|15041.6|15039.6|15037.9|15035.9|289
1691787300000|2023-08-11 20:55:00|15040.8|15038.8|15038|15033|15041.4|15039.4|15035.2|15033|273
1691964000000|2023-08-13 22:00:00|15040.7|15038.7|15065.5|15063.5|15071.2|15069.2|15039|15037|1415
1691964300000|2023-08-13 22:05:00|15065.6|15063.6|15062.1|15060.1|15065.8|15063.8|15057.8|15055.8|486
1691964600000|2023-08-13 22:10:00|15062|15060|15073.1|15071.1|15073.3|15071.3|15059.7|15057.7|540
1691964900000|2023-08-13 22:15:00|15073.6|15071.6|15073.2|15071.2|15077.3|15075.3|15069.3|15067.3|647
1691965200000|2023-08-13 22:20:00|15073.3|15071.3|15082.3|15080.3|15083.7|15081.7|15072.8|15070.8|731
1691965500000|2023-08-13 22:25:00|15082.5|15080.5|15081.5|15079.5|15083.3|15081.3|15078.8|15076.8|325
1691965800000|2023-08-13 22:30:00|15081.6|15079.6|15077.7|15075.7|15084|15082|15076.8|15074.8|255
1691966100000|2023-08-13 22:35:00|15077.6|15075.6|15078.3|15076.3|15079.2|15077.2|15076.6|15074.6|140
1691966400000|2023-08-13 22:40:00|15078.2|15076.2|15077.3|15075.3|15078.5|15076.5|15074.6|15072.6|165
1691966700000|2023-08-13 22:45:00|15077.5|15075.5|15074.5|15072.5|15080.3|15078.3|15074.1|15072.1|248
1691967000000|2023-08-13 22:50:00|15074.3|15072.3|15074|15072|15076.3|15074.3|15073.5|15071.5|195
1691967300000|2023-08-13 22:55:00|15073.5|15071.5|15077.1|15075.1|15079.5|15077.5|15073.2|15071.2|413
1691967600000|2023-08-13 23:00:00|15076.6|15074.6|15069.5|15067.5|15076.7|15074.7|15068.7|15066.7|597
1691967900000|2023-08-13 23:05:00|15069|15067|15072.1|15070.1|15072.1|15070.1|15068.2|15066.2|143
1691968200000|2023-08-13 23:10:00|15072|15070|15078.8|15076.8|15081.6|15079.6|15071.5|15069.5|364
1691968500000|2023-08-13 23:15:00|15078.7|15076.7|15081.1|15079.1|15081.5|15079.5|15076.8|15074.8|176
1691968800000|2023-08-13 23:20:00|15081.2|15079.2|15078.3|15076.3|15081.2|15079.2|15076.3|15074.3|152
1691969100000|2023-08-13 23:25:00|15078.5|15076.5|15077.7|15075.7|15078.7|15076.7|15074.2|15072.2|142
1691969400000|2023-08-13 23:30:00|15077.8|15075.8|15075.5|15073.5|15080|15078|15075.3|15073.3|101
1691969700000|2023-08-13 23:35:00|15075.6|15073.6|15076.1|15074.1|15077.7|15075.7|15075|15073|102
1691970000000|2023-08-13 23:40:00|15076|15074|15077.3|15075.3|15078.5|15076.5|15074.6|15072.6|74
1691970300000|2023-08-13 23:45:00|15077.5|15075.5|15075|15073|15080.3|15078.3|15074.7|15072.7|153
1691970600000|2023-08-13 23:50:00|15074.8|15072.8|15075.1|15073.1|15075.6|15073.6|15072.8|15070.8|138
1691970900000|2023-08-13 23:55:00|15075.2|15073.2|15075.5|15073.5|15078.8|15076.8|15074.1|15072.1|235
1691971200000|2023-08-14 00:00:00|15075.6|15073.6|15069.8|15067.8|15078.6|15076.6|15067.8|15065.8|984
1691971500000|2023-08-14 00:05:00|15069.7|15067.7|15085|15083|15085.5|15083.5|15068|15066|721
1691971800000|2023-08-14 00:10:00|15085.5|15083.5|15082.5|15080.5|15086.5|15084.5|15078.1|15076.1|440
1691972100000|2023-08-14 00:15:00|15083|15081|15075.3|15073.3|15083.3|15081.3|15070.8|15068.8|603
1691972400000|2023-08-14 00:20:00|15075.2|15073.2|15080.1|15078.1|15081.5|15079.5|15074.6|15072.6|310
1691972700000|2023-08-14 00:25:00|15080|15078|15081.2|15079.2|15084.5|15082.5|15079.5|15077.5|305
1691973000000|2023-08-14 00:30:00|15081.3|15079.3|15076.5|15074.5|15083.3|15081.3|15072.2|15070.2|385
1691973300000|2023-08-14 00:35:00|15076.3|15074.3|15069.1|15067.1|15077.6|15075.6|15068.1|15066.1|513
1691973600000|2023-08-14 00:40:00|15069.2|15067.2|15062|15060|15069.5|15067.5|15060.1|15058.1|832
1691973900000|2023-08-14 00:45:00|15062.1|15060.1|15058.2|15056.2|15062.1|15060.1|15054|15052|523
1691974200000|2023-08-14 00:50:00|15058.3|15056.3|15055.8|15053.8|15060.3|15058.3|15055.3|15053.3|313
1691974500000|2023-08-14 00:55:00|15056|15054|15050.1|15048.1|15056|15054|15047.6|15045.6|565
1691974800000|2023-08-14 01:00:00|15049.5|15047.5|15047.3|15045.3|15052.1|15050.1|15043.8|15041.8|630
1691975100000|2023-08-14 01:05:00|15047.2|15045.2|15054.6|15052.6|15055.5|15053.5|15045.7|15043.7|499
1691975400000|2023-08-14 01:10:00|15054.7|15052.7|15049.5|15047.5|15055.2|15053.2|15049.3|15047.3|280
1691975700000|2023-08-14 01:15:00|15049.6|15047.6|15046.2|15044.2|15055.7|15053.7|15045.3|15043.3|473
1691976000000|2023-08-14 01:20:00|15046.3|15044.3|15029.6|15027.6|15047.6|15045.6|15017.2|15015.2|1755
1691976300000|2023-08-14 01:25:00|15029.5|15027.5|15036.5|15034.5|15036.6|15034.6|15027|15025|588
1691976600000|2023-08-14 01:30:00|15036.1|15034.1|15017.8|15015.8|15036.5|15034.5|15016.1|15014.1|815
1691976900000|2023-08-14 01:35:00|15018.1|15016.1|15023.1|15021.1|15030.1|15028.1|15006.8|15004.8|1511
1691977200000|2023-08-14 01:40:00|15023.2|15021.2|15037.1|15035.1|15040.2|15038.2|15022.5|15020.5|884
1691977500000|2023-08-14 01:45:00|15037|15035|15029.7|15027.7|15039.7|15037.7|15025.6|15023.6|526
1691977800000|2023-08-14 01:50:00|15030.2|15028.2|15029.2|15027.2|15043|15041|15028.1|15026.1|865
1691978100000|2023-08-14 01:55:00|15029.1|15027.1|15031|15029|15035.3|15033.3|15028.6|15026.6|356
1691978400000|2023-08-14 02:00:00|15031.1|15029.1|15021.6|15019.6|15033|15031|15020.1|15018.1|716
1691978700000|2023-08-14 02:05:00|15021.5|15019.5|15023.1|15021.1|15032.6|15030.6|15021.3|15019.3|467
1691979000000|2023-08-14 02:10:00|15022.1|15020.1|14995.2|14993.2|15025.1|15023.1|14992.8|14990.8|1614
1691979300000|2023-08-14 02:15:00|14995.1|14993.1|15001.3|14999.3|15002.5|15000.5|14992.1|14990.1|985
1691979600000|2023-08-14 02:20:00|15001.8|14999.8|14996.3|14994.3|15006.6|15004.6|14994.7|14992.7|764
1691979900000|2023-08-14 02:25:00|14996.2|14994.2|14994.2|14992.2|15001.7|14999.7|14993.2|14991.2|581
1691980200000|2023-08-14 02:30:00|14994.1|14992.1|14994.6|14992.6|14998|14996|14992.6|14990.6|456
1691980500000|2023-08-14 02:35:00|14994.5|14992.5|15002.3|15000.3|15003.8|15001.8|14992.1|14990.1|713
1691980800000|2023-08-14 02:40:00|15002.2|15000.2|14987.1|14985.1|15003.1|15001.1|14982.5|14980.5|1157
1691981100000|2023-08-14 02:45:00|14987|14985|14993.6|14991.6|14997.3|14995.3|14986.5|14984.5|601
1691981400000|2023-08-14 02:50:00|14993.7|14991.7|14989.8|14987.8|14996.1|14994.1|14989.2|14987.2|397
1691981700000|2023-08-14 02:55:00|14990|14988|14986|14984|14990.3|14988.3|14983.7|14981.7|530
1691982000000|2023-08-14 03:00:00|14985.8|14983.8|14984.7|14982.7|14991|14989|14978.1|14976.1|852
1691982300000|2023-08-14 03:05:00|14984.6|14982.6|14985.8|14983.8|14992|14990|14984.6|14982.6|567
1691982600000|2023-08-14 03:10:00|14986|14984|14982.2|14980.2|14987.7|14985.7|14979.3|14977.3|483
1691982900000|2023-08-14 03:15:00|14982.1|14980.1|14991.5|14989.5|14992.5|14990.5|14981.3|14979.3|564
1691983200000|2023-08-14 03:20:00|14991.6|14989.6|14981.3|14979.3|14993|14991|14980.5|14978.5|712
1691983500000|2023-08-14 03:25:00|14981.5|14979.5|14990.6|14988.6|14994.5|14992.5|14981.2|14979.2|521
1691983800000|2023-08-14 03:30:00|14990.7|14988.7|14988.8|14986.8|14994.2|14992.2|14986.8|14984.8|452
1691984100000|2023-08-14 03:35:00|14988.7|14986.7|14990.1|14988.1|14991.2|14989.2|14985.6|14983.6|330
1691984400000|2023-08-14 03:40:00|14990|14988|14989.7|14987.7|14994.5|14992.5|14988.1|14986.1|407
1691984700000|2023-08-14 03:45:00|14989.8|14987.8|14991.1|14989.1|14994.5|14992.5|14988.8|14986.8|263
1691985000000|2023-08-14 03:50:00|14991|14989|14972.6|14970.6|14992|14990|14960.5|14958.5|1947
1691985300000|2023-08-14 03:55:00|14972.8|14970.8|14988.3|14986.3|14989.3|14987.3|14971.5|14969.5|716
1691985600000|2023-08-14 04:00:00|14988.1|14986.1|14990.7|14988.7|14992.2|14990.2|14981.8|14979.8|742
1691985900000|2023-08-14 04:05:00|14990.3|14988.3|14987.8|14985.8|14991.8|14989.8|14986.6|14984.6|260
1691986200000|2023-08-14 04:10:00|14988.1|14986.1|14995|14993|14995.3|14993.3|14987.8|14985.8|451
1691986500000|2023-08-14 04:15:00|14995.1|14993.1|14999.3|14997.3|14999.5|14997.5|14988|14986|637
1691986800000|2023-08-14 04:20:00|14999.2|14997.2|14998.8|14996.8|15001.5|14999.5|14996|14994|488
1691987100000|2023-08-14 04:25:00|14998.7|14996.7|15000.2|14998.2|15002.5|15000.5|14996.3|14994.3|340
1691987400000|2023-08-14 04:30:00|15000|14998|15000.1|14998.1|15003.2|15001.2|14998.6|14996.6|266
1691987700000|2023-08-14 04:35:00|15000.2|14998.2|15001.8|14999.8|15004|15002|15000|14998|331
1691988000000|2023-08-14 04:40:00|15002.1|15000.1|15001.6|14999.6|15004.2|15002.2|15000|14998|387
1691988300000|2023-08-14 04:45:00|15001.5|14999.5|15006|15004|15006.5|15004.5|15001.2|14999.2|446
1691988600000|2023-08-14 04:50:00|15006.1|15004.1|15002.6|15000.6|15009.2|15007.2|15002.3|15000.3|410
1691988900000|2023-08-14 04:55:00|15002.7|15000.7|14988|14986|15003.5|15001.5|14986.8|14984.8|842
1691989200000|2023-08-14 05:00:00|14988.2|14986.2|14997.7|14995.7|14998.5|14996.5|14987.3|14985.3|538
1691989500000|2023-08-14 05:05:00|14997.6|14995.6|14995.6|14993.6|14998.5|14996.5|14994.1|14992.1|360
1691989800000|2023-08-14 05:10:00|14995.5|14993.5|15003.3|15001.3|15005.7|15003.7|14995.5|14993.5|679
1691990100000|2023-08-14 05:15:00|15003.2|15001.2|15001.2|14999.2|15003.7|15001.7|14997.5|14995.5|311
1691990400000|2023-08-14 05:20:00|15001.1|14999.1|15004.2|15002.2|15010|15008|15000.8|14998.8|416
1691990700000|2023-08-14 05:25:00|15004.6|15002.6|15009.6|15007.6|15010|15008|15002.6|15000.6|300
1691991000000|2023-08-14 05:30:00|15009.7|15007.7|15005.8|15003.8|15010.3|15008.3|15004.1|15002.1|299
1691991300000|2023-08-14 05:35:00|15005.7|15003.7|15011.6|15009.6|15013.7|15011.7|15004.8|15002.8|447
1691991600000|2023-08-14 05:40:00|15011.5|15009.5|15014|15012|15019.3|15017.3|15010.6|15008.6|584
1691991900000|2023-08-14 05:45:00|15015|15013|15015.5|15013.5|15016.6|15014.6|15010.6|15008.6|402
1691992200000|2023-08-14 05:50:00|15015.1|15013.1|15008.6|15006.6|15021.5|15019.5|15007.3|15005.3|807
1691992500000|2023-08-14 05:55:00|15008.7|15006.7|15012.2|15010.2|15014.1|15012.1|15006.8|15004.8|425
1691992800000|2023-08-14 06:00:00|15012.3|15010.3|15005.3|15003.3|15016.8|15014.8|15005.2|15003.2|863
1691993100000|2023-08-14 06:05:00|15005.2|15003.2|15008.7|15006.7|15012.2|15010.2|15000.8|14998.8|598
1691993400000|2023-08-14 06:10:00|15008.8|15006.8|15014.1|15012.1|15017.7|15015.7|15003|15001|483
1691993700000|2023-08-14 06:15:00|15014.2|15012.2|15018.2|15016.2|15021.6|15019.6|15013|15011|513
1691994000000|2023-08-14 06:20:00|15018.1|15016.1|15011|15009|15021.6|15019.6|15007|15005|615
1691994300000|2023-08-14 06:25:00|15010.8|15008.8|15012.8|15010.8|15017|15015|15010.1|15008.1|383
1691994600000|2023-08-14 06:30:00|15012.7|15010.7|15017.3|15015.3|15017.7|15015.7|15011|15009|272
1691994900000|2023-08-14 06:35:00|15017.5|15015.5|15011.7|15009.7|15017.7|15015.7|15010.7|15008.7|169
1691995200000|2023-08-14 06:40:00|15011.8|15009.8|15013.1|15011.1|15016|15014|15009.3|15007.3|213
1691995500000|2023-08-14 06:45:00|15013|15011|15014.8|15012.8|15015.3|15013.3|15009.6|15007.6|201
1691995800000|2023-08-14 06:50:00|15014.7|15012.7|15018.8|15016.8|15020.1|15018.1|15014.6|15012.6|224
1691996100000|2023-08-14 06:55:00|15018.7|15016.7|15020.6|15018.6|15028.8|15026.8|15016.7|15014.7|822
1691996400000|2023-08-14 07:00:00|15020.5|15018.5|15013.8|15011.8|15024.6|15022.6|15010.8|15008.8|815
1691996700000|2023-08-14 07:05:00|15013.7|15011.7|15021.5|15019.5|15026|15024|15012|15010|469
1691997000000|2023-08-14 07:10:00|15021.8|15019.8|15023|15021|15027.1|15025.1|15015.8|15013.8|573
1691997300000|2023-08-14 07:15:00|15022.8|15020.8|15033.7|15031.7|15034.3|15032.3|15021.1|15019.1|898
1691997600000|2023-08-14 07:20:00|15033.8|15031.8|15050.3|15048.3|15053|15051|15031.8|15029.8|1420
1691997900000|2023-08-14 07:25:00|15050.2|15048.2|15046.1|15044.1|15055.5|15053.5|15044.5|15042.5|966
1691998200000|2023-08-14 07:30:00|15046|15044|15050.2|15048.2|15053.2|15051.2|15044.5|15042.5|583
1691998500000|2023-08-14 07:35:00|15050.1|15048.1|15044.2|15042.2|15050.8|15048.8|15044.1|15042.1|500
1691998800000|2023-08-14 07:40:00|15044.1|15042.1|15032|15030|15047.8|15045.8|15031|15029|859
1691999100000|2023-08-14 07:45:00|15031.8|15029.8|15031.3|15029.3|15034.6|15032.6|15026.7|15024.7|569
1691999400000|2023-08-14 07:50:00|15031.2|15029.2|15078|15076|15084.5|15082.5|15031|15029|2756
1691999700000|2023-08-14 07:55:00|15077.2|15075.2|15137|15135|15161.2|15159.2|15076.6|15074.6|7255
1692000000000|2023-08-14 08:00:00|15136.1|15134.1|15116.5|15114.5|15142.5|15140.5|15112|15110|4033
1692000300000|2023-08-14 08:05:00|15116.3|15114.3|15124.5|15122.5|15125.8|15123.8|15105.1|15103.1|1787
1692000600000|2023-08-14 08:10:00|15124.3|15122.3|15098.2|15096.2|15129.8|15127.8|15095.1|15093.1|1624
1692000900000|2023-08-14 08:15:00|15098.3|15096.3|15094.8|15092.8|15107.2|15105.2|15090.1|15088.1|1085
1692001200000|2023-08-14 08:20:00|15094.7|15092.7|15097.5|15095.5|15106.6|15104.6|15091|15089|887
1692001500000|2023-08-14 08:25:00|15097.1|15095.1|15091.5|15089.5|15100.2|15098.2|15090.7|15088.7|713
1692001800000|2023-08-14 08:30:00|15091.6|15089.6|15090.1|15088.1|15093.2|15091.2|15084|15082|779
1692002100000|2023-08-14 08:35:00|15089.7|15087.7|15100.3|15098.3|15101.1|15099.1|15088.6|15086.6|651
1692002400000|2023-08-14 08:40:00|15100.5|15098.5|15095.5|15093.5|15103.8|15101.8|15093.3|15091.3|682
1692002700000|2023-08-14 08:45:00|15095.2|15093.2|15091.2|15089.2|15101.5|15099.5|15091.1|15089.1|580
1692003000000|2023-08-14 08:50:00|15091.5|15089.5|15098.3|15096.3|15099|15097|15089|15087|496
1692003300000|2023-08-14 08:55:00|15098.5|15096.5|15085.7|15083.7|15099.3|15097.3|15083.5|15081.5|591
1692003600000|2023-08-14 09:00:00|15085.8|15083.8|15086.2|15084.2|15087.3|15085.3|15077.1|15075.1|703
1692003900000|2023-08-14 09:05:00|15086|15084|15081|15079|15092.1|15090.1|15080.3|15078.3|463
1692004200000|2023-08-14 09:10:00|15080.8|15078.8|15092.3|15090.3|15094.6|15092.6|15074.2|15072.2|753
1692004500000|2023-08-14 09:15:00|15092.2|15090.2|15092.3|15090.3|15096.5|15094.5|15086.6|15084.6|575
1692004800000|2023-08-14 09:20:00|15092|15090|15091.1|15089.1|15096.8|15094.8|15089|15087|571
1692005100000|2023-08-14 09:25:00|15091|15089|15088.7|15086.7|15092.2|15090.2|15083.8|15081.8|538
1692005400000|2023-08-14 09:30:00|15088.8|15086.8|15083.6|15081.6|15089.1|15087.1|15081.3|15079.3|358
1692005700000|2023-08-14 09:35:00|15084.2|15082.2|15082|15080|15094.7|15092.7|15079.2|15077.2|588
1692006000000|2023-08-14 09:40:00|15082.1|15080.1|15079.2|15077.2|15086.6|15084.6|15077.1|15075.1|372
1692006300000|2023-08-14 09:45:00|15079.1|15077.1|15081.2|15079.2|15085.3|15083.3|15077.3|15075.3|261
1692006600000|2023-08-14 09:50:00|15081.1|15079.1|15077.6|15075.6|15081.1|15079.1|15072.2|15070.2|498
1692006900000|2023-08-14 09:55:00|15077.5|15075.5|15081.3|15079.3|15082.8|15080.8|15077.2|15075.2|249
1692007200000|2023-08-14 10:00:00|15083|15081|15082.6|15080.6|15085.5|15083.5|15073.7|15071.7|591
1692007500000|2023-08-14 10:05:00|15082.7|15080.7|15093.1|15091.1|15099.5|15097.5|15082.6|15080.6|978
1692007800000|2023-08-14 10:10:00|15093.2|15091.2|15091.5|15089.5|15095.8|15093.8|15088.8|15086.8|382
1692008100000|2023-08-14 10:15:00|15091.6|15089.6|15096.3|15094.3|15096.5|15094.5|15091.5|15089.5|267
1692008400000|2023-08-14 10:20:00|15096.5|15094.5|15088.7|15086.7|15104.1|15102.1|15086.6|15084.6|651
1692008700000|2023-08-14 10:25:00|15088.6|15086.6|15087.8|15085.8|15089.6|15087.6|15082.6|15080.6|427
1692009000000|2023-08-14 10:30:00|15087.7|15085.7|15088.3|15086.3|15090.8|15088.8|15084|15082|386
1692009300000|2023-08-14 10:35:00|15088.2|15086.2|15093.2|15091.2|15094.1|15092.1|15086.2|15084.2|382
1692009600000|2023-08-14 10:40:00|15093.1|15091.1|15096.3|15094.3|15097.3|15095.3|15091.3|15089.3|366
1692009900000|2023-08-14 10:45:00|15096.2|15094.2|15101.1|15099.1|15103.2|15101.2|15095.1|15093.1|509
1692010200000|2023-08-14 10:50:00|15101|15099|15101.8|15099.8|15104.6|15102.6|15099.3|15097.3|323
1692010500000|2023-08-14 10:55:00|15102|15100|15092.3|15090.3|15104.8|15102.8|15091.5|15089.5|585
1692010800000|2023-08-14 11:00:00|15091.1|15089.1|15086.3|15084.3|15093.2|15091.2|15085.6|15083.6|594
1692011100000|2023-08-14 11:05:00|15086.2|15084.2|15085.3|15083.3|15091.5|15089.5|15083.2|15081.2|575
1692011400000|2023-08-14 11:10:00|15085.5|15083.5|15077.1|15075.1|15085.8|15083.8|15075|15073|652
1692011700000|2023-08-14 11:15:00|15077|15075|15078.6|15076.6|15080.1|15078.1|15074|15072|499
1692012000000|2023-08-14 11:20:00|15078.5|15076.5|15081.1|15079.1|15083.1|15081.1|15076|15074|446
1692012300000|2023-08-14 11:25:00|15081.2|15079.2|15080.7|15078.7|15083|15081|15077.5|15075.5|296
1692012600000|2023-08-14 11:30:00|15080.5|15078.5|15077.8|15075.8|15085.6|15083.6|15074.5|15072.5|545
1692012900000|2023-08-14 11:35:00|15077.7|15075.7|15066.5|15064.5|15077.8|15075.8|15063.3|15061.3|1071
1692013200000|2023-08-14 11:40:00|15066.6|15064.6|15060.8|15058.8|15072.5|15070.5|15058.1|15056.1|863
1692013500000|2023-08-14 11:45:00|15060.7|15058.7|15063|15061|15064.5|15062.5|15056.8|15054.8|912
1692013800000|2023-08-14 11:50:00|15063.1|15061.1|15065.6|15063.6|15068.6|15066.6|15056.6|15054.6|773
1692014100000|2023-08-14 11:55:00|15065.5|15063.5|15068.5|15066.5|15069.8|15067.8|15063.3|15061.3|510
1692014400000|2023-08-14 12:00:00|15067.3|15065.3|15059.1|15057.1|15069.8|15067.8|15058|15056|836
1692014700000|2023-08-14 12:05:00|15059|15057|15056.7|15054.7|15059|15057|15053.7|15051.7|898
1692015000000|2023-08-14 12:10:00|15057.1|15055.1|15054.8|15052.8|15060.2|15058.2|15052.8|15050.8|600
1692015300000|2023-08-14 12:15:00|15054.7|15052.7|15036.5|15034.5|15057.1|15055.1|15036.5|15034.5|1813
1692015600000|2023-08-14 12:20:00|15036.3|15034.3|15030.7|15028.7|15042.3|15040.3|15027.1|15025.1|2093
1692015900000|2023-08-14 12:25:00|15030.8|15028.8|15027.6|15025.6|15036.5|15034.5|15023|15021|1263
1692016200000|2023-08-14 12:30:00|15027.3|15025.3|15015.1|15013.1|15030|15028|15002.6|15000.6|3583
1692016500000|2023-08-14 12:35:00|15015|15013|15015.8|15013.8|15025.6|15023.6|15012.2|15010.2|1706
1692016800000|2023-08-14 12:40:00|15015.7|15013.7|15014|15012|15021.2|15019.2|15011|15009|1100
1692017100000|2023-08-14 12:45:00|15014.1|15012.1|15009.2|15007.2|15018.2|15016.2|14995.8|14993.8|2295
1692017400000|2023-08-14 12:50:00|15009.1|15007.1|15024.7|15022.7|15031.6|15029.6|15007|15005|2125
1692017700000|2023-08-14 12:55:00|15024.8|15022.8|15021.1|15019.1|15029.1|15027.1|15019.2|15017.2|912
1692018000000|2023-08-14 13:00:00|15021|15019|15020.3|15018.3|15022.6|15020.6|15010.8|15008.8|1581
1692018300000|2023-08-14 13:05:00|15019.7|15017.7|15016.3|15014.3|15019.8|15017.8|15005.3|15003.3|1400
1692018600000|2023-08-14 13:10:00|15016.2|15014.2|15010.8|15008.8|15016.2|15014.2|15005.8|15003.8|971
1692018900000|2023-08-14 13:15:00|15011|15009|15004.1|15002.1|15011.6|15009.6|14997.8|14995.8|1434
1692019200000|2023-08-14 13:20:00|15004|15002|14994.8|14992.8|15008.5|15006.5|14989.8|14987.8|1688
1692019500000|2023-08-14 13:25:00|14995|14993|15005.7|15003.7|15007.3|15005.3|14991.2|14989.2|1961
1692019800000|2023-08-14 13:30:00|15005.3|15003.3|15004.7|15003.7|15015.2|15014.2|14974.2|14973.2|17862
1692020100000|2023-08-14 13:35:00|15004.8|15003.8|15017|15016|15021|15020|14979|14978|12454
1692020400000|2023-08-14 13:40:00|15017.2|15016.2|15035.2|15034.2|15045.5|15044.5|15016.2|15015.2|11586
1692020700000|2023-08-14 13:45:00|15035.5|15034.5|15027|15026|15052.5|15051.5|15010.7|15009.7|11782
1692021000000|2023-08-14 13:50:00|15027.2|15026.2|15051.9|15050.9|15061.7|15060.7|15016.6|15015.6|10447
1692021300000|2023-08-14 13:55:00|15051.6|15050.6|15052.5|15051.5|15054.1|15053.1|15036.6|15035.6|7766
1692021600000|2023-08-14 14:00:00|15052.6|15051.6|15065.6|15064.6|15066.4|15065.4|15037.4|15036.4|8370
1692021900000|2023-08-14 14:05:00|15065.7|15064.7|15068.4|15067.4|15078.1|15077.1|15050.1|15049.1|9254
1692022200000|2023-08-14 14:10:00|15069.1|15068.1|15098.4|15097.4|15099.5|15098.5|15061|15060|9230
1692022500000|2023-08-14 14:15:00|15098.5|15097.5|15084.6|15083.6|15102.4|15101.4|15081.4|15080.4|6559
1692022800000|2023-08-14 14:20:00|15085.4|15084.4|15088.5|15087.5|15097.4|15096.4|15080.4|15079.4|5045
1692023100000|2023-08-14 14:25:00|15088.4|15087.4|15082.6|15081.6|15108.6|15107.6|15074.1|15073.1|7806
1692023400000|2023-08-14 14:30:00|15082.9|15081.9|15114.4|15113.4|15116.1|15115.1|15080.2|15079.2|7176
1692023700000|2023-08-14 14:35:00|15114.2|15113.2|15135.6|15134.6|15142.7|15141.7|15112.5|15111.5|10924
1692024000000|2023-08-14 14:40:00|15135.2|15134.2|15136.4|15135.4|15147.4|15146.4|15128.9|15127.9|6435
1692024300000|2023-08-14 14:45:00|15137.2|15136.2|15156.5|15155.5|15156.9|15155.9|15133.6|15132.6|6086
1692024600000|2023-08-14 14:50:00|15156.6|15155.6|15178.9|15177.9|15181.1|15180.1|15152.4|15151.4|9025
1692024900000|2023-08-14 14:55:00|15179|15178|15165.6|15164.6|15183.7|15182.7|15161.9|15160.9|6841
1692025200000|2023-08-14 15:00:00|15165.7|15164.7|15164.6|15163.6|15169.5|15168.5|15158.4|15157.4|5023
1692025500000|2023-08-14 15:05:00|15164.4|15163.4|15152|15151|15168|15167|15140.7|15139.7|6486
1692025800000|2023-08-14 15:10:00|15151.9|15150.9|15137.7|15136.7|15154.5|15153.5|15136.7|15135.7|4798
1692026100000|2023-08-14 15:15:00|15137.6|15136.6|15137.4|15136.4|15149.1|15148.1|15132.7|15131.7|5096
1692026400000|2023-08-14 15:20:00|15137.6|15136.6|15144.6|15143.6|15145.5|15144.5|15131.5|15130.5|4365
1692026700000|2023-08-14 15:25:00|15144.5|15143.5|15156.9|15155.9|15158.6|15157.6|15131.9|15130.9|5322
1692027000000|2023-08-14 15:30:00|15157.1|15156.1|15142.5|15141.5|15162.1|15161.1|15141.6|15140.6|5275
1692027300000|2023-08-14 15:35:00|15142.4|15141.4|15150.1|15149.1|15153|15152|15135.9|15134.9|3855
1692027600000|2023-08-14 15:40:00|15150.6|15149.6|15157.2|15156.2|15162.2|15161.2|15143.7|15142.7|4259
1692027900000|2023-08-14 15:45:00|15157.4|15156.4|15171|15170|15179.1|15178.1|15157.2|15156.2|5550
1692028200000|2023-08-14 15:50:00|15171.1|15170.1|15161.3|15160.3|15180.6|15179.6|15158.5|15157.5|5130
1692028500000|2023-08-14 15:55:00|15161|15160|15147|15146|15168.3|15167.3|15143.3|15142.3|4503
1692028800000|2023-08-14 16:00:00|15146.8|15145.8|15155.3|15154.3|15157|15156|15142|15141|3370
1692029100000|2023-08-14 16:05:00|15154.4|15153.4|15151|15150|15163.8|15162.8|15149.3|15148.3|3030
1692029400000|2023-08-14 16:10:00|15151.1|15150.1|15139|15138|15151.6|15150.6|15134.8|15133.8|3375
1692029700000|2023-08-14 16:15:00|15138.9|15137.9|15136.5|15135.5|15140.9|15139.9|15118.5|15117.5|5849
1692030000000|2023-08-14 16:20:00|15136.4|15135.4|15118.9|15117.9|15137.4|15136.4|15106.3|15105.3|5532
1692030300000|2023-08-14 16:25:00|15119|15118|15124.3|15123.3|15132|15131|15113.5|15112.5|3467
1692030600000|2023-08-14 16:30:00|15124.4|15123.4|15122.3|15121.3|15137.8|15136.8|15116.8|15115.8|3548
1692030900000|2023-08-14 16:35:00|15122.4|15121.4|15128.3|15127.3|15132.1|15131.1|15113.5|15112.5|2598
1692031200000|2023-08-14 16:40:00|15128.1|15127.1|15134.5|15133.5|15137.4|15136.4|15122.8|15121.8|2807
1692031500000|2023-08-14 16:45:00|15134.6|15133.6|15145.6|15144.6|15146.9|15145.9|15130.8|15129.8|3859
1692031800000|2023-08-14 16:50:00|15145.3|15144.3|15142.3|15141.3|15150.6|15149.6|15137.3|15136.3|2984
1692032100000|2023-08-14 16:55:00|15142|15141|15149.5|15148.5|15150.5|15149.5|15138.4|15137.4|2308
1692032400000|2023-08-14 17:00:00|15148.1|15147.1|15152.6|15151.6|15156.7|15155.7|15144.3|15143.3|3243
1692032700000|2023-08-14 17:05:00|15152.7|15151.7|15164.8|15163.8|15165.2|15164.2|15147.5|15146.5|3223
1692033000000|2023-08-14 17:10:00|15164.7|15163.7|15161.2|15160.2|15165.8|15164.8|15155.8|15154.8|2801
1692033300000|2023-08-14 17:15:00|15161.1|15160.1|15165.6|15164.6|15169|15168|15160.7|15159.7|2372
1692033600000|2023-08-14 17:20:00|15165.7|15164.7|15164.3|15163.3|15178.3|15177.3|15163.8|15162.8|3983
1692033900000|2023-08-14 17:25:00|15164.5|15163.5|15162.7|15161.7|15166.5|15165.5|15155.8|15154.8|2892
1692034200000|2023-08-14 17:30:00|15162.8|15161.8|15150.8|15149.8|15170.1|15169.1|15147.7|15146.7|3932
1692034500000|2023-08-14 17:35:00|15150.5|15149.5|15158.5|15157.5|15161|15160|15148.7|15147.7|2255
1692034800000|2023-08-14 17:40:00|15158.3|15157.3|15155.5|15154.5|15164.1|15163.1|15152.8|15151.8|1902
1692035100000|2023-08-14 17:45:00|15155.3|15154.3|15149.6|15148.6|15158.1|15157.1|15144.6|15143.6|2530
1692035400000|2023-08-14 17:50:00|15148.8|15147.8|15149.2|15148.2|15152.7|15151.7|15137.3|15136.3|3019
1692035700000|2023-08-14 17:55:00|15148.6|15147.6|15155.8|15154.8|15156.3|15155.3|15140.8|15139.8|2340
1692036000000|2023-08-14 18:00:00|15156.6|15155.6|15151.3|15150.3|15158|15157|15145.5|15144.5|2663
1692036300000|2023-08-14 18:05:00|15151.1|15150.1|15138.6|15137.6|15159.7|15158.7|15135.8|15134.8|3885
1692036600000|2023-08-14 18:10:00|15138.3|15137.3|15140.8|15139.8|15149.6|15148.6|15126.6|15125.6|4480
1692036900000|2023-08-14 18:15:00|15139.7|15138.7|15130.2|15129.2|15143.3|15142.3|15127.8|15126.8|3368
1692037200000|2023-08-14 18:20:00|15131|15130|15142.4|15141.4|15146.9|15145.9|15129.9|15128.9|2578
1692037500000|2023-08-14 18:25:00|15142.9|15141.9|15147.4|15146.4|15151.1|15150.1|15137.2|15136.2|2202
1692037800000|2023-08-14 18:30:00|15147.5|15146.5|15144.1|15143.1|15151|15150|15121.9|15120.9|4876
1692038100000|2023-08-14 18:35:00|15143.9|15142.9|15136.1|15135.1|15150.7|15149.7|15134|15133|3147
1692038400000|2023-08-14 18:40:00|15136|15135|15136.1|15135.1|15146.2|15145.2|15132.9|15131.9|2667
1692038700000|2023-08-14 18:45:00|15136|15135|15143.6|15142.6|15146.1|15145.1|15128.7|15127.7|2822
1692039000000|2023-08-14 18:50:00|15143.1|15142.1|15153.4|15152.4|15155.5|15154.5|15137.9|15136.9|3075
1692039300000|2023-08-14 18:55:00|15153.5|15152.5|15147.9|15146.9|15154.9|15153.9|15144.6|15143.6|2249
1692039600000|2023-08-14 19:00:00|15148|15147|15154.2|15153.2|15158.1|15157.1|15141.2|15140.2|3339
1692039900000|2023-08-14 19:05:00|15154.1|15153.1|15148|15147|15157.6|15156.6|15138.6|15137.6|3959
1692040200000|2023-08-14 19:10:00|15148.1|15147.1|15158.4|15157.4|15159.6|15158.6|15141.6|15140.6|2960
1692040500000|2023-08-14 19:15:00|15158.2|15157.2|15162.1|15161.1|15162.7|15161.7|15153.1|15152.1|3581
1692040800000|2023-08-14 19:20:00|15162.7|15161.7|15160.9|15159.9|15169.6|15168.6|15158.4|15157.4|3931
1692041100000|2023-08-14 19:25:00|15161|15160|15157.6|15156.6|15165.5|15164.5|15152|15151|3654
1692041400000|2023-08-14 19:30:00|15157.4|15156.4|15157.9|15156.9|15161.6|15160.6|15152.9|15151.9|2737
1692041700000|2023-08-14 19:35:00|15158|15157|15168.1|15167.1|15172.6|15171.6|15157.2|15156.2|3314
1692042000000|2023-08-14 19:40:00|15168.3|15167.3|15185.7|15184.7|15187.7|15186.7|15166.7|15165.7|6987
1692042300000|2023-08-14 19:45:00|15185.4|15184.4|15176.8|15175.8|15186.6|15185.6|15171.6|15170.6|4336
1692042600000|2023-08-14 19:50:00|15179.4|15178.4|15176.8|15175.8|15180.7|15179.7|15167.3|15166.3|6354
1692042900000|2023-08-14 19:55:00|15178.9|15177.9|15206.1|15205.1|15206.9|15205.9|15175.4|15174.4|16170
1692043200000|2023-08-14 20:00:00|15206.6|15204.6|15205.6|15203.6|15208.6|15206.6|15198.2|15196.2|6196
1692043500000|2023-08-14 20:05:00|15205.1|15203.1|15208.6|15206.6|15211.6|15209.6|15205.1|15203.1|2399
1692043800000|2023-08-14 20:10:00|15208.7|15206.7|15210.3|15208.3|15211.6|15209.6|15207.9|15205.9|1389
1692044100000|2023-08-14 20:15:00|15210.6|15208.6|15206.6|15204.6|15211.1|15209.1|15204.9|15202.9|739
1692044400000|2023-08-14 20:20:00|15206.3|15204.3|15206.6|15204.6|15207.4|15205.4|15205.2|15203.2|425
1692044700000|2023-08-14 20:25:00|15206.7|15204.7|15207.1|15205.1|15207.3|15205.3|15205.2|15203.2|390
1692045000000|2023-08-14 20:30:00|15206.9|15204.9|15207.8|15205.8|15208.4|15206.4|15205.6|15203.6|344
1692045300000|2023-08-14 20:35:00|15207.9|15205.9|15208.3|15206.3|15208.9|15206.9|15207.1|15205.1|276
1692045600000|2023-08-14 20:40:00|15208.1|15206.1|15210.6|15208.6|15213.6|15211.6|15207.8|15205.8|688
1692045900000|2023-08-14 20:45:00|15210.7|15208.7|15211.8|15209.8|15212.8|15210.8|15208.1|15206.1|622
1692046200000|2023-08-14 20:50:00|15211.7|15209.7|15212.2|15210.2|15212.7|15210.7|15211.7|15209.7|323
1692046500000|2023-08-14 20:55:00|15212.3|15210.3|15215.3|15210.3|15215.9|15213.9|15211.7|15209.7|478
1692046800000|2023-08-14 21:00:00|15215.1|15210.1|15216|15211|15216.6|15211.6|15214.9|15209.9|0
1692047100000|2023-08-14 21:05:00|15216.2|15211.2|15217.3|15212.3|15217.6|15212.6|15214.9|15209.9|0
1692047400000|2023-08-14 21:10:00|15217.2|15212.2|15215.9|15210.9|15217.2|15212.2|15215.8|15210.8|0
1692047700000|2023-08-14 21:15:00|15215.8|15210.8|15217|15212|15217|15212|15214.8|15209.8|0
1692048000000|2023-08-14 21:20:00|15217.1|15212.1|15216.8|15211.8|15217.1|15212.1|15216.2|15211.2|0
1692048300000|2023-08-14 21:25:00|15216.9|15211.9|15216.2|15211.2|15217.1|15212.1|15215.8|15210.8|0
1692048600000|2023-08-14 21:30:00|15216.3|15211.3|15215.5|15210.5|15216.3|15211.3|15215.5|15210.5|0
1692048900000|2023-08-14 21:35:00|15215.6|15210.6|15215.4|15210.4|15215.9|15210.9|15215.2|15210.2|0
1692049200000|2023-08-14 21:40:00|15215.2|15210.2|15215.3|15210.3|15215.4|15210.4|15214.9|15209.9|0
1692049500000|2023-08-14 21:45:00|15215.2|15210.2|15215.3|15210.3|15215.5|15210.5|15215|15210|0
1692049800000|2023-08-14 21:50:00|15215.4|15210.4|15215.3|15210.3|15215.5|15210.5|15215.1|15210.1|0
1692050100000|2023-08-14 21:55:00|15215.4|15210.4|15215.7|15210.7|15215.8|15210.8|15215|15210|0
1692050400000|2023-08-14 22:00:00|15214|15212|15212.9|15210.9|15218.6|15216.6|15212.5|15210.5|680
1692050700000|2023-08-14 22:05:00|15212.6|15210.6|15214.4|15212.4|15218|15216|15209.5|15207.5|785
1692051000000|2023-08-14 22:10:00|15215.6|15213.6|15214|15212|15217.6|15215.6|15211.4|15209.4|386
1692051300000|2023-08-14 22:15:00|15213.9|15211.9|15216.6|15214.6|15217|15215|15212.6|15210.6|194
1692051600000|2023-08-14 22:20:00|15216.5|15214.5|15225.3|15223.3|15225.6|15223.6|15213.8|15211.8|488
1692051900000|2023-08-14 22:25:00|15225.4|15223.4|15237.1|15235.1|15238.8|15236.8|15224.4|15222.4|1310
1692052200000|2023-08-14 22:30:00|15237.3|15235.3|15236.6|15234.6|15242.9|15240.9|15233.5|15231.5|728
1692052500000|2023-08-14 22:35:00|15237.5|15235.5|15236.6|15234.6|15237.6|15235.6|15233|15231|376
1692052800000|2023-08-14 22:40:00|15236.4|15234.4|15248|15246|15248.4|15246.4|15236.1|15234.1|1014
1692053100000|2023-08-14 22:45:00|15248.1|15246.1|15248|15246|15249.8|15247.8|15243.5|15241.5|591
1692053400000|2023-08-14 22:50:00|15247.8|15245.8|15243.6|15241.6|15251|15249|15243.4|15241.4|814
1692053700000|2023-08-14 22:55:00|15243.5|15241.5|15248.3|15246.3|15249.6|15247.6|15243.1|15241.1|553
1692054000000|2023-08-14 23:00:00|15248.4|15246.4|15243.9|15241.9|15250.4|15248.4|15242|15240|562
1692054300000|2023-08-14 23:05:00|15244.4|15242.4|15239.4|15237.4|15244.4|15242.4|15237|15235|759
1692054600000|2023-08-14 23:10:00|15240.4|15238.4|15236.3|15234.3|15241|15239|15235|15233|506
1692054900000|2023-08-14 23:15:00|15236.4|15234.4|15236.4|15234.4|15237.6|15235.6|15234.3|15232.3|233
1692055200000|2023-08-14 23:20:00|15236.3|15234.3|15233.3|15231.3|15238.9|15236.9|15233.3|15231.3|238
1692055500000|2023-08-14 23:25:00|15233.4|15231.4|15232|15230|15234.3|15232.3|15230.3|15228.3|502
1692055800000|2023-08-14 23:30:00|15232.1|15230.1|15230.9|15228.9|15234.8|15232.8|15230.9|15228.9|379
1692056100000|2023-08-14 23:35:00|15231|15229|15240.1|15238.1|15243.1|15241.1|15230.3|15228.3|745
1692056400000|2023-08-14 23:40:00|15240.3|15238.3|15239.3|15237.3|15243.6|15241.6|15236.9|15234.9|396
1692056700000|2023-08-14 23:45:00|15239.4|15237.4|15236.9|15234.9|15239.4|15237.4|15231.9|15229.9|373
1692057000000|2023-08-14 23:50:00|15236.8|15234.8|15238.1|15236.1|15238.4|15236.4|15234.4|15232.4|142
1692057300000|2023-08-14 23:55:00|15238|15236|15236.4|15234.4|15238.6|15236.6|15235.5|15233.5|146
1692057600000|2023-08-15 00:00:00|15236.3|15234.3|15233.1|15231.1|15242.4|15240.4|15231.3|15229.3|632
1692057900000|2023-08-15 00:05:00|15233.3|15231.3|15241.8|15239.8|15241.9|15239.9|15233.1|15231.1|258
1692058200000|2023-08-15 00:10:00|15241.4|15239.4|15240.4|15238.4|15242.4|15240.4|15238.8|15236.8|264
1692058500000|2023-08-15 00:15:00|15240.5|15238.5|15235.4|15233.4|15241.4|15239.4|15234.4|15232.4|332
1692058800000|2023-08-15 00:20:00|15235.5|15233.5|15241|15239|15244.3|15242.3|15235.1|15233.1|334
1692059100000|2023-08-15 00:25:00|15241.1|15239.1|15238.8|15236.8|15242.5|15240.5|15235.8|15233.8|216
1692059400000|2023-08-15 00:30:00|15238.6|15236.6|15239.6|15237.6|15240.8|15238.8|15236.9|15234.9|124
1692059700000|2023-08-15 00:35:00|15239.8|15237.8|15236.3|15234.3|15240.8|15238.8|15236.1|15234.1|138
1692060000000|2023-08-15 00:40:00|15236.4|15234.4|15232.4|15230.4|15236.6|15234.6|15231|15229|478
1692060300000|2023-08-15 00:45:00|15232.5|15230.5|15231|15229|15234.8|15232.8|15229.5|15227.5|320
1692060600000|2023-08-15 00:50:00|15230.9|15228.9|15231.4|15229.4|15233.6|15231.6|15230.1|15228.1|183
1692060900000|2023-08-15 00:55:00|15231.6|15229.6|15231.5|15229.5|15232.6|15230.6|15229|15227|222
1692061200000|2023-08-15 01:00:00|15231.4|15229.4|15233|15231|15234.5|15232.5|15226.6|15224.6|490
1692061500000|2023-08-15 01:05:00|15233.1|15231.1|15231.1|15229.1|15233.4|15231.4|15228.9|15226.9|161
1692061800000|2023-08-15 01:10:00|15231|15229|15230.6|15228.6|15232.9|15230.9|15229.3|15227.3|187
1692062100000|2023-08-15 01:15:00|15230.8|15228.8|15230.5|15228.5|15232.3|15230.3|15226.6|15224.6|277
1692062400000|2023-08-15 01:20:00|15230.6|15228.6|15246|15244|15246.5|15244.5|15229.1|15227.1|678
1692062700000|2023-08-15 01:25:00|15245.9|15243.9|15253.9|15251.9|15269.6|15267.6|15244.5|15242.5|1926
1692063000000|2023-08-15 01:30:00|15254|15252|15239.9|15237.9|15259|15257|15238.6|15236.6|959
1692063300000|2023-08-15 01:35:00|15240.3|15238.3|15235.6|15233.6|15240.4|15238.4|15230.6|15228.6|777
1692063600000|2023-08-15 01:40:00|15235.5|15233.5|15241|15239|15245.3|15243.3|15234.3|15232.3|514
1692063900000|2023-08-15 01:45:00|15241.1|15239.1|15250.9|15248.9|15253.5|15251.5|15238.3|15236.3|817
1692064200000|2023-08-15 01:50:00|15250.8|15248.8|15253.4|15251.4|15263.8|15261.8|15250.8|15248.8|888
1692064500000|2023-08-15 01:55:00|15253.3|15251.3|15252.5|15250.5|15255.4|15253.4|15250.4|15248.4|332
1692064800000|2023-08-15 02:00:00|15252.6|15250.6|15243.9|15241.9|15253.1|15251.1|15242.3|15240.3|737
1692065100000|2023-08-15 02:05:00|15243.8|15241.8|15237.8|15235.8|15243.9|15241.9|15234.9|15232.9|669
1692065400000|2023-08-15 02:10:00|15237.6|15235.6|15238.4|15236.4|15240|15238|15235.1|15233.1|311
1692065700000|2023-08-15 02:15:00|15238.5|15236.5|15240.6|15238.6|15242|15240|15235.3|15233.3|302
1692066000000|2023-08-15 02:20:00|15240.8|15238.8|15242|15240|15249.3|15247.3|15237.4|15235.4|523
1692066300000|2023-08-15 02:25:00|15242.1|15240.1|15245.3|15243.3|15251.3|15249.3|15239.1|15237.1|487
1692066600000|2023-08-15 02:30:00|15245.1|15243.1|15249.4|15247.4|15251.3|15249.3|15244.9|15242.9|291
1692066900000|2023-08-15 02:35:00|15249.5|15247.5|15245.5|15243.5|15253.1|15251.1|15245|15243|415
1692067200000|2023-08-15 02:40:00|15246.6|15244.6|15247.3|15245.3|15247.8|15245.8|15244|15242|255
1692067500000|2023-08-15 02:45:00|15247.4|15245.4|15244.6|15242.6|15248.9|15246.9|15244.4|15242.4|165
1692067800000|2023-08-15 02:50:00|15244.8|15242.8|15241.6|15239.6|15244.8|15242.8|15239.4|15237.4|356
1692068100000|2023-08-15 02:55:00|15241.5|15239.5|15240.6|15238.6|15242.8|15240.8|15238.1|15236.1|332
1692068400000|2023-08-15 03:00:00|15240.5|15238.5|15244|15242|15245.3|15243.3|15239.8|15237.8|300
1692068700000|2023-08-15 03:05:00|15243.9|15241.9|15243.5|15241.5|15244.4|15242.4|15241.5|15239.5|193
1692069000000|2023-08-15 03:10:00|15242.9|15240.9|15247.8|15245.8|15247.8|15245.8|15239.5|15237.5|282
1692069300000|2023-08-15 03:15:00|15247.6|15245.6|15244.6|15242.6|15248.3|15246.3|15243.9|15241.9|253
1692069600000|2023-08-15 03:20:00|15244.5|15242.5|15248.8|15246.8|15249.3|15247.3|15240.9|15238.9|300
1692069900000|2023-08-15 03:25:00|15248.6|15246.6|15250.3|15248.3|15252|15250|15246.6|15244.6|239
1692070200000|2023-08-15 03:30:00|15250.6|15248.6|15244.1|15242.1|15251|15249|15244|15242|224
1692070500000|2023-08-15 03:35:00|15244.3|15242.3|15247.5|15245.5|15247.6|15245.6|15242.9|15240.9|216
1692070800000|2023-08-15 03:40:00|15247.4|15245.4|15244.6|15242.6|15247.9|15245.9|15244.5|15242.5|158
1692071100000|2023-08-15 03:45:00|15244.5|15242.5|15248.4|15246.4|15249.4|15247.4|15244.4|15242.4|196
1692071400000|2023-08-15 03:50:00|15248.5|15246.5|15248.6|15246.6|15251.6|15249.6|15247.8|15245.8|185
1692071700000|2023-08-15 03:55:00|15248.8|15246.8|15254.6|15252.6|15255.3|15253.3|15248.8|15246.8|386
1692072000000|2023-08-15 04:00:00|15254.8|15252.8|15261|15259|15262.5|15260.5|15252.3|15250.3|1078
1692072300000|2023-08-15 04:05:00|15261.5|15259.5|15258.5|15256.5|15261.9|15259.9|15257.3|15255.3|212
1692072600000|2023-08-15 04:10:00|15258.6|15256.6|15255.5|15253.5|15258.9|15256.9|15254.8|15252.8|178
1692072900000|2023-08-15 04:15:00|15255.6|15253.6|15257|15255|15257.3|15255.3|15254.3|15252.3|161
1692073200000|2023-08-15 04:20:00|15256.9|15254.9|15255.4|15253.4|15257|15255|15254.5|15252.5|147
1692073500000|2023-08-15 04:25:00|15255.5|15253.5|15256|15254|15259.1|15257.1|15254.5|15252.5|234
1692073800000|2023-08-15 04:30:00|15255.9|15253.9|15253.3|15251.3|15256.5|15254.5|15251.3|15249.3|250
1692074100000|2023-08-15 04:35:00|15253.4|15251.4|15254.1|15252.1|15255.8|15253.8|15253|15251|199
1692074400000|2023-08-15 04:40:00|15254|15252|15254.5|15252.5|15255.1|15253.1|15251.6|15249.6|73
1692074700000|2023-08-15 04:45:00|15254.4|15252.4|15255.3|15253.3|15256.9|15254.9|15253.5|15251.5|123
1692075000000|2023-08-15 04:50:00|15255.1|15253.1|15258.5|15256.5|15259.3|15257.3|15254.3|15252.3|219
1692075300000|2023-08-15 04:55:00|15258.3|15256.3|15254.6|15252.6|15259.4|15257.4|15254.4|15252.4|149
1692075600000|2023-08-15 05:00:00|15254.8|15252.8|15251|15249|15255.3|15253.3|15249.9|15247.9|379
1692075900000|2023-08-15 05:05:00|15251.1|15249.1|15250.8|15248.8|15252.4|15250.4|15249.3|15247.3|226
1692076200000|2023-08-15 05:10:00|15250.3|15248.3|15253.4|15251.4|15255.8|15253.8|15248.1|15246.1|350
1692076500000|2023-08-15 05:15:00|15253.3|15251.3|15262|15260|15262.3|15260.3|15251|15249|360
1692076800000|2023-08-15 05:20:00|15261.9|15259.9|15257.6|15255.6|15261.9|15259.9|15254.3|15252.3|441
1692077100000|2023-08-15 05:25:00|15257.8|15255.8|15254.4|15252.4|15259.9|15257.9|15253.6|15251.6|184
1692077400000|2023-08-15 05:30:00|15254.5|15252.5|15248|15246|15254.8|15252.8|15247.9|15245.9|397
1692077700000|2023-08-15 05:35:00|15247.9|15245.9|15238.9|15236.9|15248.6|15246.6|15237.9|15235.9|410
1692078000000|2023-08-15 05:40:00|15238.8|15236.8|15242.8|15240.8|15244.8|15242.8|15238|15236|354
1692078300000|2023-08-15 05:45:00|15242.9|15240.9|15243.3|15241.3|15245.8|15243.8|15241.3|15239.3|261
1692078600000|2023-08-15 05:50:00|15243.1|15241.1|15245.6|15243.6|15248.3|15246.3|15241.1|15239.1|266
1692078900000|2023-08-15 05:55:00|15245.8|15243.8|15245.1|15243.1|15247|15245|15243.4|15241.4|203
1692079200000|2023-08-15 06:00:00|15245.3|15243.3|15252.1|15250.1|15265.1|15263.1|15244.9|15242.9|1791
1692079500000|2023-08-15 06:05:00|15252|15250|15240.6|15238.6|15255|15253|15240.3|15238.3|617
1692079800000|2023-08-15 06:10:00|15240.8|15238.8|15243|15241|15245.1|15243.1|15239.4|15237.4|405
1692080100000|2023-08-15 06:15:00|15243.1|15241.1|15241.9|15239.9|15244.5|15242.5|15237|15235|309
1692080400000|2023-08-15 06:20:00|15241.8|15239.8|15245.6|15243.6|15249.3|15247.3|15240.9|15238.9|361
1692080700000|2023-08-15 06:25:00|15244.9|15242.9|15243.1|15241.1|15246.4|15244.4|15242|15240|288
1692081000000|2023-08-15 06:30:00|15243|15241|15239.4|15237.4|15243|15241|15235|15233|530
1692081300000|2023-08-15 06:35:00|15239.3|15237.3|15233|15231|15240.4|15238.4|15231.3|15229.3|489
1692081600000|2023-08-15 06:40:00|15232.9|15230.9|15224.3|15222.3|15233.4|15231.4|15223.6|15221.6|764
1692081900000|2023-08-15 06:45:00|15224.1|15222.1|15226.8|15224.8|15227.9|15225.9|15222.4|15220.4|452
1692082200000|2023-08-15 06:50:00|15226.6|15224.6|15225.9|15223.9|15228.4|15226.4|15225|15223|259
1692082500000|2023-08-15 06:55:00|15225.8|15223.8|15220.4|15218.4|15226.9|15224.9|15218.6|15216.6|556
1692082800000|2023-08-15 07:00:00|15220.5|15218.5|15228|15226|15228.3|15226.3|15216.3|15214.3|1180
1692083100000|2023-08-15 07:05:00|15226.9|15224.9|15217.5|15215.5|15230.1|15228.1|15208|15206|2029
1692083400000|2023-08-15 07:10:00|15217.3|15215.3|15211.6|15209.6|15217.3|15215.3|15208|15206|815
1692083700000|2023-08-15 07:15:00|15211.8|15209.8|15210.4|15208.4|15218.8|15216.8|15206.5|15204.5|779
1692084000000|2023-08-15 07:20:00|15210.5|15208.5|15184.3|15182.3|15210.6|15208.6|15181.8|15179.8|1996
1692084300000|2023-08-15 07:25:00|15184.1|15182.1|15171.5|15169.5|15184.5|15182.5|15162.9|15160.9|2849
1692084600000|2023-08-15 07:30:00|15171.4|15169.4|15151.8|15149.8|15171.5|15169.5|15146.5|15144.5|2872
1692084900000|2023-08-15 07:35:00|15151.6|15149.6|15148.3|15146.3|15162.5|15160.5|15142.9|15140.9|1840
1692085200000|2023-08-15 07:40:00|15148|15146|15153.9|15151.9|15161.1|15159.1|15141.5|15139.5|1511
1692085500000|2023-08-15 07:45:00|15154.4|15152.4|15156.3|15154.3|15161.8|15159.8|15148.4|15146.4|1127
1692085800000|2023-08-15 07:50:00|15156.4|15154.4|15141.6|15139.6|15161.1|15159.1|15138.1|15136.1|1367
1692086100000|2023-08-15 07:55:00|15141.5|15139.5|15141|15139|15146.1|15144.1|15137.4|15135.4|1204
1692086400000|2023-08-15 08:00:00|15140.9|15138.9|15134.4|15132.4|15143.9|15141.9|15128.4|15126.4|2156
1692086700000|2023-08-15 08:05:00|15134.3|15132.3|15135.6|15133.6|15136.3|15134.3|15122.8|15120.8|1708
1692087000000|2023-08-15 08:10:00|15135.8|15133.8|15141.1|15139.1|15143.1|15141.1|15130.4|15128.4|1390
1692087300000|2023-08-15 08:15:00|15141.3|15139.3|15142.8|15140.8|15146.1|15144.1|15134.6|15132.6|1214
1692087600000|2023-08-15 08:20:00|15142.9|15140.9|15138.8|15136.8|15143.9|15141.9|15134.9|15132.9|773
1692087900000|2023-08-15 08:25:00|15138.9|15136.9|15142.1|15140.1|15147.1|15145.1|15134.8|15132.8|783
1692088200000|2023-08-15 08:30:00|15142|15140|15138.4|15136.4|15144.5|15142.5|15134.9|15132.9|642
1692088500000|2023-08-15 08:35:00|15138.3|15136.3|15153.5|15151.5|15157.8|15155.8|15135.9|15133.9|1549
1692088800000|2023-08-15 08:40:00|15153.4|15151.4|15157.3|15155.3|15159.8|15157.8|15148.4|15146.4|638
1692089100000|2023-08-15 08:45:00|15157.1|15155.1|15154.9|15152.9|15159.5|15157.5|15151.8|15149.8|638
1692089400000|2023-08-15 08:50:00|15154.8|15152.8|15161.4|15159.4|15166.3|15164.3|15154.3|15152.3|1065
1692089700000|2023-08-15 08:55:00|15161.5|15159.5|15163.8|15161.8|15166.8|15164.8|15160.5|15158.5|377
1692090000000|2023-08-15 09:00:00|15163.9|15161.9|15154.1|15152.1|15164.3|15162.3|15152.8|15150.8|609
1692090300000|2023-08-15 09:05:00|15154.3|15152.3|15157.9|15155.9|15158.3|15156.3|15150.5|15148.5|524
1692090600000|2023-08-15 09:10:00|15158|15156|15140.8|15138.8|15158|15156|15140.4|15138.4|867
1692090900000|2023-08-15 09:15:00|15140.9|15138.9|15151.9|15149.9|15152.5|15150.5|15138.8|15136.8|922
1692091200000|2023-08-15 09:20:00|15151.8|15149.8|15164.4|15162.4|15164.4|15162.4|15151.8|15149.8|730
1692091500000|2023-08-15 09:25:00|15164.5|15162.5|15159.9|15157.9|15169.6|15167.6|15155.3|15153.3|925
1692091800000|2023-08-15 09:30:00|15160|15158|15165.5|15163.5|15168.9|15166.9|15156.3|15154.3|565
1692092100000|2023-08-15 09:35:00|15165.4|15163.4|15165.5|15163.5|15168.8|15166.8|15161.8|15159.8|487
1692092400000|2023-08-15 09:40:00|15165.4|15163.4|15155.1|15153.1|15168.4|15166.4|15152.1|15150.1|836
1692092700000|2023-08-15 09:45:00|15154.9|15152.9|15156.8|15154.8|15157.9|15155.9|15149.6|15147.6|611
1692093000000|2023-08-15 09:50:00|15156.9|15154.9|15149.4|15147.4|15158.4|15156.4|15145.6|15143.6|601
1692093300000|2023-08-15 09:55:00|15149.5|15147.5|15147.4|15145.4|15154.5|15152.5|15145.5|15143.5|552
1692093600000|2023-08-15 10:00:00|15147.5|15145.5|15139.9|15137.9|15157.1|15155.1|15139.5|15137.5|1457
1692093900000|2023-08-15 10:05:00|15139.8|15137.8|15130.8|15128.8|15140.4|15138.4|15130.3|15128.3|1123
1692094200000|2023-08-15 10:10:00|15130.9|15128.9|15134.5|15132.5|15135|15133|15124.5|15122.5|1273
1692094500000|2023-08-15 10:15:00|15134.6|15132.6|15108.9|15106.9|15134.8|15132.8|15106|15104|2116
1692094800000|2023-08-15 10:20:00|15108.6|15106.6|15101.5|15099.5|15113.8|15111.8|15100|15098|1300
1692095100000|2023-08-15 10:25:00|15101.4|15099.4|15104.3|15102.3|15110.6|15108.6|15101.3|15099.3|1170
1692095400000|2023-08-15 10:30:00|15104.1|15102.1|15106.5|15104.5|15107.3|15105.3|15094.9|15092.9|1344
1692095700000|2023-08-15 10:35:00|15106.4|15104.4|15108.9|15106.9|15111.5|15109.5|15104.9|15102.9|970
1692096000000|2023-08-15 10:40:00|15109|15107|15106.4|15104.4|15110.4|15108.4|15100|15098|1067
1692096300000|2023-08-15 10:45:00|15106.3|15104.3|15111.4|15109.4|15117.4|15115.4|15102.5|15100.5|1768
1692096600000|2023-08-15 10:50:00|15111.1|15109.1|15113.6|15111.6|15116.8|15114.8|15108.8|15106.8|586
1692096900000|2023-08-15 10:55:00|15113.8|15111.8|15119.4|15117.4|15119.4|15117.4|15109.9|15107.9|864
1692097200000|2023-08-15 11:00:00|15119.3|15117.3|15106.4|15104.4|15119.8|15117.8|15106.3|15104.3|862
1692097500000|2023-08-15 11:05:00|15106.3|15104.3|15117.1|15115.1|15117.6|15115.6|15095.6|15093.6|1189
1692097800000|2023-08-15 11:10:00|15117|15115|15118.3|15116.3|15121.4|15119.4|15115.3|15113.3|804
1692098100000|2023-08-15 11:15:00|15118.1|15116.1|15116.9|15114.9|15125.4|15123.4|15113.4|15111.4|986
1692098400000|2023-08-15 11:20:00|15116.8|15114.8|15126.4|15124.4|15128.3|15126.3|15114.5|15112.5|997
1692098700000|2023-08-15 11:25:00|15126.3|15124.3|15130.1|15128.1|15132.4|15130.4|15126.3|15124.3|718
1692099000000|2023-08-15 11:30:00|15129.4|15127.4|15130.9|15128.9|15131.9|15129.9|15126.6|15124.6|613
1692099300000|2023-08-15 11:35:00|15130.8|15128.8|15116.5|15114.5|15136.8|15134.8|15116.5|15114.5|1625
1692099600000|2023-08-15 11:40:00|15116.6|15114.6|15113.3|15111.3|15116.8|15114.8|15104.8|15102.8|1521
1692099900000|2023-08-15 11:45:00|15112|15110|15105.9|15103.9|15112.3|15110.3|15101.1|15099.1|875
1692100200000|2023-08-15 11:50:00|15105.4|15103.4|15104.8|15102.8|15105.4|15103.4|15097.9|15095.9|961
1692100500000|2023-08-15 11:55:00|15104.6|15102.6|15105.9|15103.9|15106.9|15104.9|15097.9|15095.9|1172
1692100800000|2023-08-15 12:00:00|15106.6|15104.6|15106.6|15104.6|15110.6|15108.6|15097.6|15095.6|1276
1692101100000|2023-08-15 12:05:00|15106.5|15104.5|15113|15111|15116.6|15114.6|15106.5|15104.5|1147
1692101400000|2023-08-15 12:10:00|15113.1|15111.1|15123.1|15121.1|15123.1|15121.1|15107.6|15105.6|803
1692101700000|2023-08-15 12:15:00|15123.4|15121.4|15122.4|15120.4|15126.4|15124.4|15119.6|15117.6|992
1692102000000|2023-08-15 12:20:00|15122.5|15120.5|15123.1|15121.1|15127.5|15125.5|15118|15116|820
1692102300000|2023-08-15 12:25:00|15123.5|15121.5|15129.3|15127.3|15133.1|15131.1|15123|15121|1142
1692102600000|2023-08-15 12:30:00|15133.9|15131.9|15116.5|15114.5|15133.9|15131.9|15087.8|15085.8|7046
1692102900000|2023-08-15 12:35:00|15116.3|15114.3|15110.9|15108.9|15139.1|15137.1|15110.4|15108.4|4002
1692103200000|2023-08-15 12:40:00|15110.8|15108.8|15120.9|15118.9|15125.8|15123.8|15107.4|15105.4|3613
1692103500000|2023-08-15 12:45:00|15121|15119|15129.6|15127.6|15135|15133|15116.6|15114.6|2120
1692103800000|2023-08-15 12:50:00|15130.8|15128.8|15116.4|15114.4|15132.5|15130.5|15115.9|15113.9|1506
1692104100000|2023-08-15 12:55:00|15116.3|15114.3|15118.6|15116.6|15127.9|15125.9|15114.1|15112.1|1383
1692104400000|2023-08-15 13:00:00|15119|15117|15131.9|15129.9|15132|15130|15113.6|15111.6|1309
1692104700000|2023-08-15 13:05:00|15132.3|15130.3|15151.4|15149.4|15153.3|15151.3|15131.6|15129.6|2792
1692105000000|2023-08-15 13:10:00|15151.5|15149.5|15153.3|15151.3|15156.8|15154.8|15145.5|15143.5|2322
1692105300000|2023-08-15 13:15:00|15153.4|15151.4|15162.5|15160.5|15171.8|15169.8|15150.3|15148.3|3257
1692105600000|2023-08-15 13:20:00|15162.3|15160.3|15161.8|15159.8|15167.4|15165.4|15156.8|15154.8|1499
1692105900000|2023-08-15 13:25:00|15161.1|15159.1|15159.3|15157.3|15161.3|15159.3|15153.3|15151.3|2080
1692106200000|2023-08-15 13:30:00|15158.8|15157.8|15167.8|15166.8|15179.4|15178.4|15147|15146|17178
1692106500000|2023-08-15 13:35:00|15167.5|15166.5|15192.3|15191.3|15194|15193|15156|15155|12656
1692106800000|2023-08-15 13:40:00|15192|15191|15142.3|15141.3|15192.9|15191.9|15135.8|15134.8|12929
1692107100000|2023-08-15 13:45:00|15142.9|15141.9|15130.8|15129.8|15142.9|15141.9|15112.9|15111.9|13649
1692107400000|2023-08-15 13:50:00|15131|15130|15130.8|15129.8|15151.6|15150.6|15120.9|15119.9|9700
1692107700000|2023-08-15 13:55:00|15129.3|15128.3|15116.1|15115.1|15139.8|15138.8|15110|15109|7646
1692108000000|2023-08-15 14:00:00|15116.4|15115.4|15095.5|15094.5|15117.1|15116.1|15093|15092|11416
1692108300000|2023-08-15 14:05:00|15095.3|15094.3|15069.5|15068.5|15096|15095|15056.6|15055.6|15644
1692108600000|2023-08-15 14:10:00|15069.8|15068.8|15069.8|15068.8|15082|15081|15066.3|15065.3|8438
1692108900000|2023-08-15 14:15:00|15069.9|15068.9|15072.6|15071.6|15080.3|15079.3|15066.9|15065.9|5549
1692109200000|2023-08-15 14:20:00|15072.5|15071.5|15055.5|15054.5|15094|15093|15053.3|15052.3|9925
1692109500000|2023-08-15 14:25:00|15055.3|15054.3|15071|15070|15074.8|15073.8|15047.5|15046.5|7478
1692109800000|2023-08-15 14:30:00|15072.3|15071.3|15050.6|15049.6|15074|15073|15043.1|15042.1|9851
1692110100000|2023-08-15 14:35:00|15050.8|15049.8|15066.1|15065.1|15069.4|15068.4|15043.8|15042.8|7402
1692110400000|2023-08-15 14:40:00|15066.3|15065.3|15071.3|15070.3|15078.3|15077.3|15054.8|15053.8|6101
1692110700000|2023-08-15 14:45:00|15071.4|15070.4|15083|15082|15095.4|15094.4|15068.1|15067.1|6543
1692111000000|2023-08-15 14:50:00|15083.1|15082.1|15077.8|15076.8|15090.3|15089.3|15075.8|15074.8|4210
1692111300000|2023-08-15 14:55:00|15077.9|15076.9|15072.6|15071.6|15090.6|15089.6|15072.4|15071.4|4971
1692111600000|2023-08-15 15:00:00|15073|15072|15108.5|15107.5|15110.6|15109.6|15072.4|15071.4|7719
1692111900000|2023-08-15 15:05:00|15108.1|15107.1|15104.8|15103.8|15110.5|15109.5|15097.9|15096.9|4484
1692112200000|2023-08-15 15:10:00|15104.5|15103.5|15114.8|15113.8|15118.3|15117.3|15104.3|15103.3|4531
1692112500000|2023-08-15 15:15:00|15115|15114|15111.5|15110.5|15117.1|15116.1|15099.4|15098.4|4804
1692112800000|2023-08-15 15:20:00|15111.4|15110.4|15092.8|15091.8|15111.4|15110.4|15090.1|15089.1|4124
1692113100000|2023-08-15 15:25:00|15093.5|15092.5|15108.8|15107.8|15114.8|15113.8|15083.5|15082.5|6243
1692113400000|2023-08-15 15:30:00|15108.9|15107.9|15108.5|15107.5|15112.3|15111.3|15103.1|15102.1|3358
1692113700000|2023-08-15 15:35:00|15108.4|15107.4|15123.1|15122.1|15126|15125|15105.9|15104.9|5267
1692114000000|2023-08-15 15:40:00|15122.3|15121.3|15110.8|15109.8|15127.1|15126.1|15109.5|15108.5|5326
1692114300000|2023-08-15 15:45:00|15110.6|15109.6|15111.3|15110.3|15115.3|15114.3|15099.5|15098.5|5131
1692114600000|2023-08-15 15:50:00|15111.1|15110.1|15114.3|15113.3|15121.5|15120.5|15109.5|15108.5|3514
1692114900000|2023-08-15 15:55:00|15114.1|15113.1|15131.4|15130.4|15132.6|15131.6|15113.8|15112.8|3918
1692115200000|2023-08-15 16:00:00|15131.8|15130.8|15128.5|15127.5|15144|15143|15124.5|15123.5|6489
1692115500000|2023-08-15 16:05:00|15128.3|15127.3|15107.5|15106.5|15133|15132|15104.1|15103.1|5559
1692115800000|2023-08-15 16:10:00|15108.6|15107.6|15113.4|15112.4|15121.3|15120.3|15102.3|15101.3|4948
1692116100000|2023-08-15 16:15:00|15113.6|15112.6|15118.8|15117.8|15119|15118|15100.3|15099.3|3857
1692116400000|2023-08-15 16:20:00|15118.9|15117.9|15125.9|15124.9|15129.3|15128.3|15114.6|15113.6|3459
1692116700000|2023-08-15 16:25:00|15126|15125|15119.6|15118.6|15126.4|15125.4|15110.1|15109.1|3932
1692117000000|2023-08-15 16:30:00|15119.5|15118.5|15108.6|15107.6|15124.1|15123.1|15105.1|15104.1|3591
1692117300000|2023-08-15 16:35:00|15108.8|15107.8|15111.3|15110.3|15117.8|15116.8|15103.4|15102.4|2535
1692117600000|2023-08-15 16:40:00|15111.1|15110.1|15101.9|15100.9|15113.6|15112.6|15100.3|15099.3|2639
1692117900000|2023-08-15 16:45:00|15101.6|15100.6|15094|15093|15109.4|15108.4|15091.9|15090.9|4289
1692118200000|2023-08-15 16:50:00|15094.1|15093.1|15091.5|15090.5|15098.5|15097.5|15086.5|15085.5|3167
1692118500000|2023-08-15 16:55:00|15091.4|15090.4|15097.8|15096.8|15101.4|15100.4|15084.3|15083.3|3544
1692118800000|2023-08-15 17:00:00|15098.2|15097.2|15095.3|15094.3|15103.7|15102.7|15090.8|15089.8|2829
1692119100000|2023-08-15 17:05:00|15095.4|15094.4|15088.8|15087.8|15095.8|15094.8|15084.8|15083.8|2547
1692119400000|2023-08-15 17:10:00|15088.7|15087.7|15111.2|15110.2|15111.7|15110.7|15087.4|15086.4|3792
1692119700000|2023-08-15 17:15:00|15110.8|15109.8|15114.1|15113.1|15120.3|15119.3|15110.3|15109.3|3103
1692120000000|2023-08-15 17:20:00|15113.8|15112.8|15114.9|15113.9|15119.8|15118.8|15108.2|15107.2|2592
1692120300000|2023-08-15 17:25:00|15114.8|15113.8|15112.6|15111.6|15120.8|15119.8|15110.6|15109.6|1989
1692120600000|2023-08-15 17:30:00|15112.7|15111.7|15095.1|15094.1|15115.2|15114.2|15092.3|15091.3|3895
1692120900000|2023-08-15 17:35:00|15094.4|15093.4|15091.8|15090.8|15101.8|15100.8|15087.8|15086.8|3118
1692121200000|2023-08-15 17:40:00|15091.6|15090.6|15080.3|15079.3|15092.3|15091.3|15074.4|15073.4|4211
1692121500000|2023-08-15 17:45:00|15080.2|15079.2|15081.2|15080.2|15090.3|15089.3|15076.9|15075.9|3555
1692121800000|2023-08-15 17:50:00|15081.1|15080.1|15085.4|15084.4|15091.7|15090.7|15080.3|15079.3|3215
1692122100000|2023-08-15 17:55:00|15084.8|15083.8|15092.2|15091.2|15095.8|15094.8|15079.7|15078.7|2863
1692122400000|2023-08-15 18:00:00|15092.6|15091.6|15088.1|15087.1|15096.4|15095.4|15084.8|15083.8|2648
1692122700000|2023-08-15 18:05:00|15087.9|15086.9|15095.4|15094.4|15098.7|15097.7|15083.8|15082.8|2314
1692123000000|2023-08-15 18:10:00|15095.3|15094.3|15094.8|15093.8|15101.1|15100.1|15091.8|15090.8|2001
1692123300000|2023-08-15 18:15:00|15094.6|15093.6|15096.1|15095.1|15099.4|15098.4|15088.6|15087.6|1760
1692123600000|2023-08-15 18:20:00|15096.3|15095.3|15079.4|15078.4|15098.1|15097.1|15075.8|15074.8|2837
1692123900000|2023-08-15 18:25:00|15079.6|15078.6|15083.4|15082.4|15085.6|15084.6|15077.4|15076.4|2019
1692124200000|2023-08-15 18:30:00|15084.1|15083.1|15098.9|15097.9|15102.1|15101.1|15081.4|15080.4|3657
1692124500000|2023-08-15 18:35:00|15099.4|15098.4|15098.9|15097.9|15104.5|15103.5|15093.6|15092.6|2595
1692124800000|2023-08-15 18:40:00|15099|15098|15108.9|15107.9|15108.9|15107.9|15095.6|15094.6|2351
1692125100000|2023-08-15 18:45:00|15108.4|15107.4|15102.8|15101.8|15113|15112|15100|15099|2965
1692125400000|2023-08-15 18:50:00|15102.9|15101.9|15101.9|15100.9|15106|15105|15099.5|15098.5|1701
1692125700000|2023-08-15 18:55:00|15101.8|15100.8|15097.9|15096.9|15104.5|15103.5|15089.1|15088.1|3154
1692126000000|2023-08-15 19:00:00|15098.4|15097.4|15091.6|15090.6|15100.5|15099.5|15089.1|15088.1|3014
1692126300000|2023-08-15 19:05:00|15091|15090|15086.1|15085.1|15093.8|15092.8|15082.8|15081.8|2218
1692126600000|2023-08-15 19:10:00|15086|15085|15074.4|15073.4|15096.8|15095.8|15074|15073|3736
1692126900000|2023-08-15 19:15:00|15074.6|15073.6|15076.1|15075.1|15079.3|15078.3|15067.6|15066.6|3632
1692127200000|2023-08-15 19:20:00|15075.9|15074.9|15061.5|15060.5|15076.5|15075.5|15059.9|15058.9|4515
1692127500000|2023-08-15 19:25:00|15061.6|15060.6|15025.4|15024.4|15063.3|15062.3|15024.6|15023.6|10091
1692127800000|2023-08-15 19:30:00|15025.5|15024.5|15034.9|15033.9|15039.9|15038.9|15017.6|15016.6|9725
1692128100000|2023-08-15 19:35:00|15035|15034|15022|15021|15038.6|15037.6|15022|15021|4222
1692128400000|2023-08-15 19:40:00|15022.8|15021.8|15017.7|15016.7|15027.4|15026.4|15013.8|15012.8|5859
1692128700000|2023-08-15 19:45:00|15017.9|15016.9|15028.4|15027.4|15034.2|15033.2|15015.8|15014.8|4451
1692129000000|2023-08-15 19:50:00|15028.3|15027.3|15035.4|15034.4|15043.4|15042.4|15019.8|15018.8|8294
1692129300000|2023-08-15 19:55:00|15035.5|15034.5|15042.2|15041.2|15055.3|15054.3|15032|15031|15924
1692129600000|2023-08-15 20:00:00|15038.8|15037.8|15037.9|15035.9|15047.5|15045.5|15034.7|15032.7|5561
1692129900000|2023-08-15 20:05:00|15038|15036|15039|15037|15039.3|15037.3|15031.2|15029.2|2068
1692130200000|2023-08-15 20:10:00|15039.2|15037.2|15045.3|15043.3|15050.9|15048.9|15039.2|15037.2|1785
1692130500000|2023-08-15 20:15:00|15044.8|15042.8|15046.2|15044.2|15049.8|15047.8|15042.8|15040.8|836
1692130800000|2023-08-15 20:20:00|15046.3|15044.3|15047.4|15045.4|15049|15047|15045.2|15043.2|326
1692131100000|2023-08-15 20:25:00|15047|15045|15048.4|15046.4|15049.2|15047.2|15046.5|15044.5|415
1692131400000|2023-08-15 20:30:00|15048|15046|15047.2|15045.2|15049|15047|15046.3|15044.3|233
1692131700000|2023-08-15 20:35:00|15047|15045|15044|15042|15048|15046|15043.8|15041.8|263
1692132000000|2023-08-15 20:40:00|15044.3|15042.3|15045.5|15043.5|15046|15044|15042|15040|211
1692132300000|2023-08-15 20:45:00|15045.7|15043.7|15046.5|15044.5|15047.9|15045.9|15045.5|15043.5|300
1692132600000|2023-08-15 20:50:00|15046.4|15044.4|15046.5|15044.5|15048.7|15046.7|15045.9|15043.9|296
1692132900000|2023-08-15 20:55:00|15046.4|15044.4|15046.9|15041.9|15047.9|15045.9|15044.4|15041.8|372
1692133200000|2023-08-15 21:00:00|15047|15042|15047.8|15042.8|15049.3|15044.3|15046.9|15041.9|0
1692133500000|2023-08-15 21:05:00|15047.3|15042.3|15046.8|15041.8|15047.4|15042.4|15046.4|15041.4|0
1692133800000|2023-08-15 21:10:00|15047.8|15042.8|15046.6|15041.6|15048.1|15043.1|15046.4|15041.4|0
1692134100000|2023-08-15 21:15:00|15046.4|15041.4|15048.2|15043.2|15048.3|15043.3|15046.4|15041.4|0
1692134400000|2023-08-15 21:20:00|15048.1|15043.1|15047.8|15042.8|15048.6|15043.6|15047.8|15042.8|0
1692134700000|2023-08-15 21:25:00|15047.7|15042.7|15048.8|15043.8|15049|15044|15047.6|15042.6|0
1692135000000|2023-08-15 21:30:00|15049.8|15044.8|15051.9|15046.9|15051.9|15046.9|15049.8|15044.8|0
1692135300000|2023-08-15 21:35:00|15052.1|15047.1|15051|15046|15053.1|15048.1|15050.9|15045.9|0
1692135600000|2023-08-15 21:40:00|15050.6|15045.6|15050.6|15045.6|15050.8|15045.8|15050.6|15045.6|0
1692135900000|2023-08-15 21:45:00|15050.8|15045.8|15050.3|15045.3|15050.8|15045.8|15049.7|15044.7|0
1692136200000|2023-08-15 21:50:00|15050.4|15045.4|15050.9|15045.9|15052.1|15047.1|15050.1|15045.1|0
1692136500000|2023-08-15 21:55:00|15051|15046|15049.9|15044.9|15051|15046|15049.1|15044.1|0
1692136800000|2023-08-15 22:00:00|15047|15045|15051.2|15049.2|15055.5|15053.5|15045.5|15043.5|650
1692137100000|2023-08-15 22:05:00|15051.1|15049.1|15046.6|15044.6|15051.3|15049.3|15046.2|15044.2|218
1692137400000|2023-08-15 22:10:00|15046.7|15044.7|15057.5|15055.5|15058|15056|15046.7|15044.7|450
1692137700000|2023-08-15 22:15:00|15057.6|15055.6|15057.3|15055.3|15058|15056|15055.1|15053.1|198
1692138000000|2023-08-15 22:20:00|15057.6|15055.6|15054.1|15052.1|15059.2|15057.2|15053.6|15051.6|196
1692138300000|2023-08-15 22:25:00|15054.2|15052.2|15055.3|15053.3|15056.6|15054.6|15053.5|15051.5|83
1692138600000|2023-08-15 22:30:00|15055.2|15053.2|15051.1|15049.1|15057.7|15055.7|15050.7|15048.7|205
1692138900000|2023-08-15 22:35:00|15051|15049|15052.1|15050.1|15053.2|15051.2|15045.7|15043.7|300
1692139200000|2023-08-15 22:40:00|15052.2|15050.2|15049.8|15047.8|15053.5|15051.5|15049|15047|111
1692139500000|2023-08-15 22:45:00|15049.7|15047.7|15050.8|15048.8|15052|15050|15048.8|15046.8|60
1692139800000|2023-08-15 22:50:00|15051|15049|15051.3|15049.3|15051.3|15049.3|15048.5|15046.5|73
1692140100000|2023-08-15 22:55:00|15052.2|15050.2|15052.1|15050.1|15053.3|15051.3|15051.3|15049.3|94
1692140400000|2023-08-15 23:00:00|15052|15050|15055.1|15053.1|15056|15054|15049.8|15047.8|292
1692140700000|2023-08-15 23:05:00|15055.5|15053.5|15052|15050|15055.5|15053.5|15052|15050|77
1692141000000|2023-08-15 23:10:00|15052.1|15050.1|15052.3|15050.3|15053.3|15051.3|15051.3|15049.3|75
1692141300000|2023-08-15 23:15:00|15052.2|15050.2|15054|15052|15055.1|15053.1|15052.2|15050.2|133
1692141600000|2023-08-15 23:20:00|15053.6|15051.6|15057.3|15055.3|15058|15056|15053.2|15051.2|254
1692141900000|2023-08-15 23:25:00|15057.5|15055.5|15057.2|15055.2|15059.8|15057.8|15057.2|15055.2|182
1692142200000|2023-08-15 23:30:00|15057.3|15055.3|15060.3|15058.3|15061|15059|15057|15055|131
1692142500000|2023-08-15 23:35:00|15060.5|15058.5|15063|15061|15064.6|15062.6|15059.6|15057.6|275
1692142800000|2023-08-15 23:40:00|15063.1|15061.1|15058.7|15056.7|15064|15062|15058.6|15056.6|165
1692143100000|2023-08-15 23:45:00|15058.8|15056.8|15059.1|15057.1|15060.8|15058.8|15056.8|15054.8|186
1692143400000|2023-08-15 23:50:00|15059.2|15057.2|15056.3|15054.3|15059.2|15057.2|15053.7|15051.7|234
1692143700000|2023-08-15 23:55:00|15056.5|15054.5|15058.2|15056.2|15059.5|15057.5|15056.3|15054.3|141
1692144000000|2023-08-16 00:00:00|15058.3|15056.3|15055.1|15053.1|15060.3|15058.3|15051.2|15049.2|392
1692144300000|2023-08-16 00:05:00|15055.2|15053.2|15051.2|15049.2|15057|15055|15049|15047|247
1692144600000|2023-08-16 00:10:00|15051.3|15049.3|15054.3|15052.3|15054.5|15052.5|15045.7|15043.7|427
1692144900000|2023-08-16 00:15:00|15054.6|15052.6|15059.3|15057.3|15059.3|15057.3|15049.8|15047.8|333
1692145200000|2023-08-16 00:20:00|15059|15057|15053.7|15051.7|15059.5|15057.5|15052.6|15050.6|196
1692145500000|2023-08-16 00:25:00|15054|15052|15048|15046|15056|15054|15047.2|15045.2|298
1692145800000|2023-08-16 00:30:00|15048.1|15046.1|15046.1|15044.1|15055.6|15053.6|15045.7|15043.7|364
1692146100000|2023-08-16 00:35:00|15046.2|15044.2|15039.7|15037.7|15046.5|15044.5|15037.6|15035.6|636
1692146400000|2023-08-16 00:40:00|15039.3|15037.3|15032.8|15030.8|15039.7|15037.7|15019|15017|1320
1692146700000|2023-08-16 00:45:00|15033|15031|15044.6|15042.6|15046.8|15044.8|15031.7|15029.7|685
1692147000000|2023-08-16 00:50:00|15044.5|15042.5|15045.5|15043.5|15049|15047|15041.8|15039.8|480
1692147300000|2023-08-16 00:55:00|15044.6|15042.6|15045.1|15043.1|15051.1|15049.1|15041.8|15039.8|587
1692147600000|2023-08-16 01:00:00|15045.2|15043.2|15047.1|15045.1|15051.5|15049.5|15044.6|15042.6|374
1692147900000|2023-08-16 01:05:00|15047|15045|15047.8|15045.8|15051|15049|15045.6|15043.6|254
1692148200000|2023-08-16 01:10:00|15048|15046|15043.8|15041.8|15054.8|15052.8|15040.7|15038.7|583
1692148500000|2023-08-16 01:15:00|15044|15042|15043.6|15041.6|15050|15048|15038.7|15036.7|562
1692148800000|2023-08-16 01:20:00|15043.7|15041.7|15049.1|15047.1|15055|15053|15043.7|15041.7|448
1692149100000|2023-08-16 01:25:00|15049|15047|15059.6|15057.6|15061.2|15059.2|15047.5|15045.5|537
1692149400000|2023-08-16 01:30:00|15059.7|15057.7|15058.6|15056.6|15067.1|15065.1|15054|15052|747
1692149700000|2023-08-16 01:35:00|15058.5|15056.5|15058.1|15056.1|15061.5|15059.5|15054|15052|306
1692150000000|2023-08-16 01:40:00|15058.6|15056.6|15058.3|15056.3|15063.6|15061.6|15052|15050|470
1692150300000|2023-08-16 01:45:00|15058.5|15056.5|15056.3|15054.3|15060.6|15058.6|15052.8|15050.8|297
1692150600000|2023-08-16 01:50:00|15056.5|15054.5|15071.5|15069.5|15071.5|15069.5|15053.5|15051.5|658
1692150900000|2023-08-16 01:55:00|15071.6|15069.6|15054|15052|15071.6|15069.6|15052.5|15050.5|725
1692151200000|2023-08-16 02:00:00|15054.1|15052.1|15044.7|15042.7|15057|15055|15041.5|15039.5|712
1692151500000|2023-08-16 02:05:00|15044.8|15042.8|15057.8|15055.8|15058.1|15056.1|15043.7|15041.7|665
1692151800000|2023-08-16 02:10:00|15058.2|15056.2|15060.8|15058.8|15061|15059|15053.6|15051.6|411
1692152100000|2023-08-16 02:15:00|15061|15059|15059|15057|15063.6|15061.6|15057.3|15055.3|466
1692152400000|2023-08-16 02:20:00|15058.8|15056.8|15057.7|15055.7|15059.1|15057.1|15055.3|15053.3|307
1692152700000|2023-08-16 02:25:00|15057.1|15055.1|15060.6|15058.6|15062.5|15060.5|15055.6|15053.6|266
1692153000000|2023-08-16 02:30:00|15060.7|15058.7|15056.8|15054.8|15061.2|15059.2|15054.5|15052.5|352
1692153300000|2023-08-16 02:35:00|15057.1|15055.1|15057.8|15055.8|15062.1|15060.1|15055.6|15053.6|299
1692153600000|2023-08-16 02:40:00|15058|15056|15058.3|15056.3|15059.5|15057.5|15054.3|15052.3|193
1692153900000|2023-08-16 02:45:00|15058.5|15056.5|15060.6|15058.6|15063.7|15061.7|15057.6|15055.6|283
1692154200000|2023-08-16 02:50:00|15060.7|15058.7|15061.8|15059.8|15062.5|15060.5|15055.8|15053.8|237
1692154500000|2023-08-16 02:55:00|15061.7|15059.7|15056|15054|15061.8|15059.8|15055.6|15053.6|184
1692154800000|2023-08-16 03:00:00|15056.1|15054.1|15057.8|15055.8|15061.3|15059.3|15055.1|15053.1|360
1692155100000|2023-08-16 03:05:00|15058.2|15056.2|15059.3|15057.3|15066.7|15064.7|15057.8|15055.8|378
1692155400000|2023-08-16 03:10:00|15059.5|15057.5|15066.8|15064.8|15068.3|15066.3|15059.3|15057.3|309
1692155700000|2023-08-16 03:15:00|15067|15065|15065.1|15063.1|15067.1|15065.1|15062.2|15060.2|230
1692156000000|2023-08-16 03:20:00|15065.2|15063.2|15066.5|15064.5|15066.8|15064.8|15061.8|15059.8|169
1692156300000|2023-08-16 03:25:00|15066.6|15064.6|15065.1|15063.1|15066.8|15064.8|15062.1|15060.1|152
1692156600000|2023-08-16 03:30:00|15065.2|15063.2|15066.1|15064.1|15070.3|15068.3|15063.7|15061.7|365
1692156900000|2023-08-16 03:35:00|15066|15064|15067.6|15065.6|15068|15066|15064.6|15062.6|99
1692157200000|2023-08-16 03:40:00|15067.5|15065.5|15064.6|15062.6|15067.8|15065.8|15061|15059|217
1692157500000|2023-08-16 03:45:00|15064.7|15062.7|15062.2|15060.2|15066.3|15064.3|15062.2|15060.2|133
1692157800000|2023-08-16 03:50:00|15062.1|15060.1|15059.8|15057.8|15063.5|15061.5|15058.8|15056.8|245
1692158100000|2023-08-16 03:55:00|15059.7|15057.7|15057.7|15055.7|15061.8|15059.8|15056.1|15054.1|246
1692158400000|2023-08-16 04:00:00|15058.2|15056.2|15060.7|15058.7|15060.7|15058.7|15057|15055|165
1692158700000|2023-08-16 04:05:00|15060.6|15058.6|15043.7|15041.7|15061.2|15059.2|15042.7|15040.7|598
1692159000000|2023-08-16 04:10:00|15043.8|15041.8|15047.6|15045.6|15050.5|15048.5|15043.8|15041.8|410
1692159300000|2023-08-16 04:15:00|15047.7|15045.7|15045.8|15043.8|15050.1|15048.1|15045.1|15043.1|138
1692159600000|2023-08-16 04:20:00|15046|15044|15045.2|15043.2|15047.5|15045.5|15043.2|15041.2|255
1692159900000|2023-08-16 04:25:00|15044.8|15042.8|15039.3|15037.3|15047.8|15045.8|15039.1|15037.1|476
1692160200000|2023-08-16 04:30:00|15039.5|15037.5|15041.6|15039.6|15043.7|15041.7|15035.2|15033.2|561
1692160500000|2023-08-16 04:35:00|15041.5|15039.5|15044|15042|15044.1|15042.1|15038|15036|199
1692160800000|2023-08-16 04:40:00|15043.8|15041.8|15045.2|15043.2|15046.5|15044.5|15042.8|15040.8|175
1692161100000|2023-08-16 04:45:00|15045.3|15043.3|15044.7|15042.7|15046|15044|15043.6|15041.6|104
1692161400000|2023-08-16 04:50:00|15044.6|15042.6|15048.1|15046.1|15048.6|15046.6|15044.5|15042.5|167
1692161700000|2023-08-16 04:55:00|15048.2|15046.2|15046.5|15044.5|15049.1|15047.1|15046|15044|113
1692162000000|2023-08-16 05:00:00|15046.6|15044.6|15049.8|15047.8|15053.5|15051.5|15045.3|15043.3|390
1692162300000|2023-08-16 05:05:00|15050|15048|15049.6|15047.6|15051.3|15049.3|15046|15044|159
1692162600000|2023-08-16 05:10:00|15049.7|15047.7|15049.6|15047.6|15052.8|15050.8|15048.2|15046.2|185
1692162900000|2023-08-16 05:15:00|15049.5|15047.5|15043.2|15041.2|15051|15049|15042|15040|310
1692163200000|2023-08-16 05:20:00|15043.1|15041.1|15044.5|15042.5|15045.6|15043.6|15038.7|15036.7|364
1692163500000|2023-08-16 05:25:00|15044.8|15042.8|15052.2|15050.2|15054.6|15052.6|15042.8|15040.8|446
1692163800000|2023-08-16 05:30:00|15052.3|15050.3|15052.7|15050.7|15057.6|15055.6|15051.1|15049.1|606
1692164100000|2023-08-16 05:35:00|15052.6|15050.6|15050.2|15048.2|15053.6|15051.6|15050.1|15048.1|238
1692164400000|2023-08-16 05:40:00|15050|15048|15048.8|15046.8|15051.8|15049.8|15047.3|15045.3|175
1692164700000|2023-08-16 05:45:00|15048.7|15046.7|15048|15046|15055|15053|15047.1|15045.1|270
1692165000000|2023-08-16 05:50:00|15048.3|15046.3|15046.3|15044.3|15048.5|15046.5|15042|15040|277
1692165300000|2023-08-16 05:55:00|15046.2|15044.2|15046.6|15044.6|15051.2|15049.2|15046.1|15044.1|234
1692165600000|2023-08-16 06:00:00|15046.7|15044.7|15034|15032|15051.2|15049.2|15032.8|15030.8|907
1692165900000|2023-08-16 06:05:00|15034.1|15032.1|15036.5|15034.5|15039.8|15037.8|15027.8|15025.8|692
1692166200000|2023-08-16 06:10:00|15036.6|15034.6|15041.1|15039.1|15047.1|15045.1|15035.8|15033.8|816
1692166500000|2023-08-16 06:15:00|15041|15039|15052.2|15050.2|15055.2|15053.2|15041|15039|427
1692166800000|2023-08-16 06:20:00|15052.1|15050.1|15053.3|15051.3|15055.7|15053.7|15049|15047|497
1692167100000|2023-08-16 06:25:00|15054.2|15052.2|15055.6|15053.6|15056.2|15054.2|15050.7|15048.7|337
1692167400000|2023-08-16 06:30:00|15055.7|15053.7|15054.5|15052.5|15057.1|15055.1|15049.5|15047.5|450
1692167700000|2023-08-16 06:35:00|15054.6|15052.6|15053.1|15051.1|15056.8|15054.8|15050.1|15048.1|564
1692168000000|2023-08-16 06:40:00|15053.2|15051.2|15048|15046|15054.6|15052.6|15045.7|15043.7|309
1692168300000|2023-08-16 06:45:00|15048.1|15046.1|15049.6|15047.6|15051|15049|15044.2|15042.2|375
1692168600000|2023-08-16 06:50:00|15049.7|15047.7|15049.7|15047.7|15052.1|15050.1|15048.6|15046.6|197
1692168900000|2023-08-16 06:55:00|15049.8|15047.8|15052.8|15050.8|15054.8|15052.8|15049.6|15047.6|377
1692169200000|2023-08-16 07:00:00|15051.7|15049.7|15064.8|15062.8|15067.1|15065.1|15049.6|15047.6|1574
1692169500000|2023-08-16 07:05:00|15064.6|15062.6|15057.3|15055.3|15064.8|15062.8|15052.5|15050.5|710
1692169800000|2023-08-16 07:10:00|15057.2|15055.2|15049.8|15047.8|15060.5|15058.5|15048|15046|659
1692170100000|2023-08-16 07:15:00|15049.6|15047.6|15065.8|15063.8|15066|15064|15049.1|15047.1|526
1692170400000|2023-08-16 07:20:00|15065.7|15063.7|15066.1|15064.1|15069.3|15067.3|15062.8|15060.8|766
1692170700000|2023-08-16 07:25:00|15066.2|15064.2|15065.8|15063.8|15069.3|15067.3|15062.8|15060.8|490
1692171000000|2023-08-16 07:30:00|15066.3|15064.3|15075.2|15073.2|15075.3|15073.3|15059|15057|896
1692171300000|2023-08-16 07:35:00|15075.5|15073.5|15077.3|15075.3|15081.6|15079.6|15073.6|15071.6|1071
1692171600000|2023-08-16 07:40:00|15077.5|15075.5|15080.6|15078.6|15084.5|15082.5|15076.8|15074.8|842
1692171900000|2023-08-16 07:45:00|15080.7|15078.7|15086.3|15084.3|15090.3|15088.3|15080.3|15078.3|946
1692172200000|2023-08-16 07:50:00|15086.2|15084.2|15081.3|15079.3|15087.7|15085.7|15079.1|15077.1|550
1692172500000|2023-08-16 07:55:00|15081.2|15079.2|15078.1|15076.1|15084.7|15082.7|15077.3|15075.3|410
1692172800000|2023-08-16 08:00:00|15078|15076|15085.1|15083.1|15085.2|15083.2|15077|15075|620
1692173100000|2023-08-16 08:05:00|15085.2|15083.2|15080.6|15078.6|15085.6|15083.6|15077.8|15075.8|501
1692173400000|2023-08-16 08:10:00|15080.7|15078.7|15083.1|15081.1|15085.3|15083.3|15077.5|15075.5|356
1692173700000|2023-08-16 08:15:00|15083.2|15081.2|15085.7|15083.7|15094|15092|15083.2|15081.2|1340
1692174000000|2023-08-16 08:20:00|15085.8|15083.8|15089.6|15087.6|15091.7|15089.7|15085.7|15083.7|569
1692174300000|2023-08-16 08:25:00|15089.5|15087.5|15095.7|15093.7|15099.8|15097.8|15089.5|15087.5|1045
1692174600000|2023-08-16 08:30:00|15095.8|15093.8|15092.5|15090.5|15101.5|15099.5|15092.1|15090.1|571
1692174900000|2023-08-16 08:35:00|15092.3|15090.3|15088|15086|15092.8|15090.8|15082.6|15080.6|689
1692175200000|2023-08-16 08:40:00|15088.1|15086.1|15089.7|15087.7|15095.3|15093.3|15086.5|15084.5|454
1692175500000|2023-08-16 08:45:00|15089.6|15087.6|15086.2|15084.2|15094|15092|15086.1|15084.1|387
1692175800000|2023-08-16 08:50:00|15086.6|15084.6|15091.6|15089.6|15092.3|15090.3|15083.8|15081.8|291
1692176100000|2023-08-16 08:55:00|15091.5|15089.5|15084.6|15082.6|15092|15090|15083|15081|289
1692176400000|2023-08-16 09:00:00|15084.3|15082.3|15084.6|15082.6|15088|15086|15083.7|15081.7|331
1692176700000|2023-08-16 09:05:00|15084.7|15082.7|15083|15081|15085.1|15083.1|15072|15070|1220
1692177000000|2023-08-16 09:10:00|15082.7|15080.7|15076.6|15074.6|15083.2|15081.2|15076.5|15074.5|441
1692177300000|2023-08-16 09:15:00|15076.7|15074.7|15065.5|15063.5|15076.7|15074.7|15062.7|15060.7|861
1692177600000|2023-08-16 09:20:00|15065.2|15063.2|15057.2|15055.2|15067.6|15065.6|15050.3|15048.3|1294
1692177900000|2023-08-16 09:25:00|15057|15055|15060.2|15058.2|15062.1|15060.1|15054.2|15052.2|377
1692178200000|2023-08-16 09:30:00|15060.3|15058.3|15062.3|15060.3|15064.8|15062.8|15060.2|15058.2|406
1692178500000|2023-08-16 09:35:00|15062.2|15060.2|15055.2|15053.2|15063|15061|15053.8|15051.8|523
1692178800000|2023-08-16 09:40:00|15055.7|15053.7|15043.2|15041.2|15055.7|15053.7|15041.5|15039.5|937
1692179100000|2023-08-16 09:45:00|15043.3|15041.3|15049.6|15047.6|15051.7|15049.7|15040.1|15038.1|783
1692179400000|2023-08-16 09:50:00|15049.7|15047.7|15052.2|15050.2|15052.2|15050.2|15042.1|15040.1|565
1692179700000|2023-08-16 09:55:00|15052.6|15050.6|15054.7|15052.7|15057.1|15055.1|15049.8|15047.8|517
1692180000000|2023-08-16 10:00:00|15054.6|15052.6|15054.8|15052.8|15058.2|15056.2|15050|15048|514
1692180300000|2023-08-16 10:05:00|15055|15053|15060.2|15058.2|15061.8|15059.8|15055|15053|573
1692180600000|2023-08-16 10:10:00|15059.8|15057.8|15050.8|15048.8|15060.5|15058.5|15049.5|15047.5|447
1692180900000|2023-08-16 10:15:00|15050.7|15048.7|15053.1|15051.1|15055.8|15053.8|15045.3|15043.3|482
1692181200000|2023-08-16 10:20:00|15053.3|15051.3|15058.8|15056.8|15060.6|15058.6|15051.5|15049.5|773
1692181500000|2023-08-16 10:25:00|15059|15057|15061.1|15059.1|15063.7|15061.7|15059|15057|330
1692181800000|2023-08-16 10:30:00|15061|15059|15063.3|15061.3|15064.7|15062.7|15056.5|15054.5|587
1692182100000|2023-08-16 10:35:00|15063.2|15061.2|15058.3|15056.3|15063.6|15061.6|15055.1|15053.1|495
1692182400000|2023-08-16 10:40:00|15058.2|15056.2|15053.5|15051.5|15058.2|15056.2|15045.1|15043.1|568
1692182700000|2023-08-16 10:45:00|15053.3|15051.3|15050.6|15048.6|15056.1|15054.1|15049.5|15047.5|434
1692183000000|2023-08-16 10:50:00|15050.5|15048.5|15050.6|15048.6|15053.6|15051.6|15042.6|15040.6|628
1692183300000|2023-08-16 10:55:00|15050.8|15048.8|15046.5|15044.5|15052.5|15050.5|15046.1|15044.1|258
1692183600000|2023-08-16 11:00:00|15046.1|15044.1|15040|15038|15051.3|15049.3|15037.2|15035.2|817
1692183900000|2023-08-16 11:05:00|15039.8|15037.8|15027.7|15025.7|15040.3|15038.3|15027.7|15025.7|1111
1692184200000|2023-08-16 11:10:00|15026|15024|15021.6|15019.6|15029|15027|15013.7|15011.7|1697
1692184500000|2023-08-16 11:15:00|15021.5|15019.5|15028.2|15026.2|15028.6|15026.6|15020.1|15018.1|602
1692184800000|2023-08-16 11:20:00|15027.8|15025.8|15029.3|15027.3|15032.7|15030.7|15025.6|15023.6|864
1692185100000|2023-08-16 11:25:00|15029.2|15027.2|15035|15033|15037.8|15035.8|15029|15027|705
1692185400000|2023-08-16 11:30:00|15034.8|15032.8|15044.7|15042.7|15045.1|15043.1|15032.3|15030.3|865
1692185700000|2023-08-16 11:35:00|15044.8|15042.8|15043.7|15041.7|15045.3|15043.3|15040|15038|576
1692186000000|2023-08-16 11:40:00|15043.8|15041.8|15042.2|15040.2|15049.1|15047.1|15041.1|15039.1|944
1692186300000|2023-08-16 11:45:00|15042|15040|15038.8|15036.8|15046|15044|15033|15031|972
1692186600000|2023-08-16 11:50:00|15038.1|15036.1|15034.5|15032.5|15040.7|15038.7|15034.5|15032.5|430
1692186900000|2023-08-16 11:55:00|15034|15032|15046.5|15044.5|15049|15047|15032.5|15030.5|1094
1692187200000|2023-08-16 12:00:00|15046.3|15044.3|15050.3|15048.3|15054.2|15052.2|15046.2|15044.2|949
1692187500000|2023-08-16 12:05:00|15050.2|15048.2|15048.3|15046.3|15054.7|15052.7|15047.3|15045.3|646
1692187800000|2023-08-16 12:10:00|15049.1|15047.1|15041.1|15039.1|15051.2|15049.2|15039.8|15037.8|743
1692188100000|2023-08-16 12:15:00|15041|15039|15043.1|15041.1|15043.1|15041.1|15037.2|15035.2|756
1692188400000|2023-08-16 12:20:00|15043|15041|15026|15024|15043|15041|15025|15023|1679
1692188700000|2023-08-16 12:25:00|15025.8|15023.8|15023.7|15021.7|15032.5|15030.5|15018.7|15016.7|1166
1692189000000|2023-08-16 12:30:00|15024.7|15022.7|15033.6|15031.6|15036.5|15034.5|15015.6|15013.6|2194
1692189300000|2023-08-16 12:35:00|15034|15032|15032.5|15030.5|15036.5|15034.5|15025.5|15023.5|1054
1692189600000|2023-08-16 12:40:00|15032.7|15030.7|15026.3|15024.3|15032.8|15030.8|15022.6|15020.6|1148
1692189900000|2023-08-16 12:45:00|15026.2|15024.2|15025.1|15023.1|15031.5|15029.5|15020.5|15018.5|914
1692190200000|2023-08-16 12:50:00|15025|15023|15008.7|15006.7|15029|15027|15007.1|15005.1|2103
1692190500000|2023-08-16 12:55:00|15008.8|15006.8|15003.6|15001.6|15014.5|15012.5|15000.2|14998.2|2043
1692190800000|2023-08-16 13:00:00|15003.5|15001.5|15009.3|15007.3|15012.3|15010.3|15001.1|14999.1|1850
1692191100000|2023-08-16 13:05:00|15009.5|15007.5|15008.5|15006.5|15014|15012|15006.6|15004.6|1640
1692191400000|2023-08-16 13:10:00|15008.6|15006.6|15015.1|15013.1|15016.6|15014.6|15002.7|15000.7|1562
1692191700000|2023-08-16 13:15:00|15014.6|15012.6|15008.6|15006.6|15014.8|15012.8|15006.5|15004.5|1436
1692192000000|2023-08-16 13:20:00|15008.7|15006.7|15012.5|15010.5|15015.8|15013.8|15007.1|15005.1|965
1692192300000|2023-08-16 13:25:00|15011.7|15009.7|15015.7|15013.7|15016.3|15014.3|15004|15002|2725
1692192600000|2023-08-16 13:30:00|15015.6|15013.6|14995|14994|15026|15025|14986.7|14985.7|14285
1692192900000|2023-08-16 13:35:00|14996.2|14995.2|15031.7|15030.7|15042.6|15041.6|14989|14988|16787
1692193200000|2023-08-16 13:40:00|15032|15031|15030.7|15029.7|15044.3|15043.3|15023.7|15022.7|8768
1692193500000|2023-08-16 13:45:00|15030.6|15029.6|15055.6|15054.6|15063.3|15062.3|15018.7|15017.7|12846
1692193800000|2023-08-16 13:50:00|15055.7|15054.7|15023.7|15022.7|15055.8|15054.8|15023.7|15022.7|8938
1692194100000|2023-08-16 13:55:00|15023.6|15022.6|15035.2|15034.2|15044.7|15043.7|15022.2|15021.2|7440
1692194400000|2023-08-16 14:00:00|15035|15034|15013|15012|15035.8|15034.8|15004.8|15003.8|9987
1692194700000|2023-08-16 14:05:00|15012.8|15011.8|15037.2|15036.2|15050.2|15049.2|15012.2|15011.2|8947
1692195000000|2023-08-16 14:10:00|15037.3|15036.3|15048.5|15047.5|15067.4|15066.4|15037.3|15036.3|9517
1692195300000|2023-08-16 14:15:00|15048|15047|15069.7|15068.7|15070.7|15069.7|15044.4|15043.4|7275
1692195600000|2023-08-16 14:20:00|15069.5|15068.5|15051.3|15050.3|15077.4|15076.4|15050|15049|7436
1692195900000|2023-08-16 14:25:00|15051.2|15050.2|15039.1|15038.1|15053.3|15052.3|15034.9|15033.9|7004
1692196200000|2023-08-16 14:30:00|15037.9|15036.9|15041.4|15040.4|15050.1|15049.1|15035.4|15034.4|5588
1692196500000|2023-08-16 14:35:00|15040.9|15039.9|15049.1|15048.1|15055.3|15054.3|15032.5|15031.5|6572
1692196800000|2023-08-16 14:40:00|15048.6|15047.6|15067.9|15066.9|15072.4|15071.4|15045.4|15044.4|6653
1692197100000|2023-08-16 14:45:00|15068.1|15067.1|15031.8|15030.8|15068.3|15067.3|15029.5|15028.5|7407
1692197400000|2023-08-16 14:50:00|15031.6|15030.6|15054.1|15053.1|15055|15054|15031.4|15030.4|6263
1692197700000|2023-08-16 14:55:00|15054|15053|15062.8|15061.8|15063.6|15062.6|15046.8|15045.8|4459
1692198000000|2023-08-16 15:00:00|15063.4|15062.4|15067.6|15066.6|15067.8|15066.8|15049.5|15048.5|5730
1692198300000|2023-08-16 15:05:00|15067.9|15066.9|15059.1|15058.1|15076.9|15075.9|15056|15055|4896
1692198600000|2023-08-16 15:10:00|15057.6|15056.6|15045.1|15044.1|15061.5|15060.5|15038.5|15037.5|5048
1692198900000|2023-08-16 15:15:00|15045|15044|15042.4|15041.4|15052.4|15051.4|15031.5|15030.5|4760
1692199200000|2023-08-16 15:20:00|15042.3|15041.3|15047.9|15046.9|15050.5|15049.5|15034.3|15033.3|3785
1692199500000|2023-08-16 15:25:00|15047.8|15046.8|15035.4|15034.4|15048.1|15047.1|15025.9|15024.9|5091
1692199800000|2023-08-16 15:30:00|15035.3|15034.3|15025.1|15024.1|15036.3|15035.3|15021.4|15020.4|4521
1692200100000|2023-08-16 15:35:00|15025.3|15024.3|15015|15014|15031.1|15030.1|15014.3|15013.3|3838
1692200400000|2023-08-16 15:40:00|15014.5|15013.5|15011.6|15010.6|15025.6|15024.6|15009.5|15008.5|4639
1692200700000|2023-08-16 15:45:00|15010.8|15009.8|14994.5|14993.5|15017.4|15016.4|14990.3|14989.3|8013
1692201000000|2023-08-16 15:50:00|14994.4|14993.4|14994.9|14993.9|14997.5|14996.5|14981.3|14980.3|7270
1692201300000|2023-08-16 15:55:00|14994.8|14993.8|14979.8|14978.8|14996.9|14995.9|14968.8|14967.8|8207
1692201600000|2023-08-16 16:00:00|14979.9|14978.9|14980.6|14979.6|14993.3|14992.3|14973.6|14972.6|5452
1692201900000|2023-08-16 16:05:00|14981.1|14980.1|14973.9|14972.9|14986.1|14985.1|14971.1|14970.1|4281
1692202200000|2023-08-16 16:10:00|14974|14973|14954.6|14953.6|14974.4|14973.4|14951|14950|8830
1692202500000|2023-08-16 16:15:00|14954.5|14953.5|14948.6|14947.6|14961.6|14960.6|14945.9|14944.9|5730
1692202800000|2023-08-16 16:20:00|14948.5|14947.5|14957.1|14956.1|14957.3|14956.3|14945|14944|4664
1692203100000|2023-08-16 16:25:00|14956.9|14955.9|14945.8|14944.8|14956.9|14955.9|14942.3|14941.3|5258
1692203400000|2023-08-16 16:30:00|14945.9|14944.9|14957.4|14956.4|14959.1|14958.1|14941.9|14940.9|4055
1692203700000|2023-08-16 16:35:00|14957.5|14956.5|14966.4|14965.4|14970.1|14969.1|14955.9|14954.9|4126
1692204000000|2023-08-16 16:40:00|14966.5|14965.5|14971.8|14970.8|14976.5|14975.5|14963.3|14962.3|3439
1692204300000|2023-08-16 16:45:00|14971.9|14970.9|14963.6|14962.6|14972.1|14971.1|14960.4|14959.4|3114
1692204600000|2023-08-16 16:50:00|14963.9|14962.9|14957.9|14956.9|14966.3|14965.3|14957.9|14956.9|2381
1692204900000|2023-08-16 16:55:00|14957.8|14956.8|14950.8|14949.8|14963.4|14962.4|14947.9|14946.9|3591
1692205200000|2023-08-16 17:00:00|14951.3|14950.3|14958.4|14957.4|14965|14964|14950.1|14949.1|3361
1692205500000|2023-08-16 17:05:00|14957.9|14956.9|14933.8|14932.8|14964.3|14963.3|14929.4|14928.4|7658
1692205800000|2023-08-16 17:10:00|14933.3|14932.3|14940.3|14939.3|14943.3|14942.3|14922.9|14921.9|6442
1692206100000|2023-08-16 17:15:00|14940.1|14939.1|14939.5|14938.5|14947.6|14946.6|14936.3|14935.3|3377
1692206400000|2023-08-16 17:20:00|14939.4|14938.4|14951.1|14950.1|14954|14953|14938.9|14937.9|3078
1692206700000|2023-08-16 17:25:00|14951|14950|14949.9|14948.9|14955.9|14954.9|14945.5|14944.5|3050
1692207000000|2023-08-16 17:30:00|14950|14949|14951.6|14950.6|14955.4|14954.4|14941.5|14940.5|3028
1692207300000|2023-08-16 17:35:00|14951.5|14950.5|14955.3|14954.3|14957.8|14956.8|14947.5|14946.5|2390
1692207600000|2023-08-16 17:40:00|14955.1|14954.1|14977.6|14976.6|14984.9|14983.9|14954.3|14953.3|6063
1692207900000|2023-08-16 17:45:00|14977.4|14976.4|14991.4|14990.4|15001.5|15000.5|14975.1|14974.1|5728
1692208200000|2023-08-16 17:50:00|14991.6|14990.6|14987.5|14986.5|14996.5|14995.5|14982|14981|3595
1692208500000|2023-08-16 17:55:00|14987.4|14986.4|14983.1|14982.1|14992.5|14991.5|14981.4|14980.4|1817
1692208800000|2023-08-16 18:00:00|14983.6|14982.6|14952.6|14951.6|14985|14984|14938.8|14937.8|10428
1692209100000|2023-08-16 18:05:00|14953.1|14952.1|14954.8|14953.8|14962.6|14961.6|14945.6|14944.6|6028
1692209400000|2023-08-16 18:10:00|14954.9|14953.9|14945.3|14944.3|14954.9|14953.9|14920.1|14919.1|9839
1692209700000|2023-08-16 18:15:00|14945.1|14944.1|14974.3|14973.3|14977.4|14976.4|14940.9|14939.9|6917
1692210000000|2023-08-16 18:20:00|14974.6|14973.6|15000.1|14999.1|15005.3|15004.3|14969.4|14968.4|9752
1692210300000|2023-08-16 18:25:00|14999.9|14998.9|15003.1|15002.1|15012.6|15011.6|14983.6|14982.6|7335
1692210600000|2023-08-16 18:30:00|15003.3|15002.3|15007.3|15006.3|15021.6|15020.6|14997.2|14996.2|7362
1692210900000|2023-08-16 18:35:00|15007.6|15006.6|14998.2|14997.2|15013.1|15012.1|14995.4|14994.4|3880
1692211200000|2023-08-16 18:40:00|14998.3|14997.3|14982.3|14981.3|15000.4|14999.4|14968.8|14967.8|5980
1692211500000|2023-08-16 18:45:00|14982.1|14981.1|14966.8|14965.8|14991.4|14990.4|14964.2|14963.2|5707
1692211800000|2023-08-16 18:50:00|14966.9|14965.9|14957.1|14956.1|14967.6|14966.6|14950.6|14949.6|6225
1692212100000|2023-08-16 18:55:00|14956.9|14955.9|14966.3|14965.3|14970.1|14969.1|14953.6|14952.6|4677
1692212400000|2023-08-16 19:00:00|14966.4|14965.4|14951.1|14950.1|14966.8|14965.8|14942.6|14941.6|6101
1692212700000|2023-08-16 19:05:00|14951.2|14950.2|14933.3|14932.3|14951.4|14950.4|14928.2|14927.2|6315
1692213000000|2023-08-16 19:10:00|14933.4|14932.4|14898.8|14897.8|14941.7|14940.7|14894.3|14893.3|12707
1692213300000|2023-08-16 19:15:00|14898.9|14897.9|14898.8|14897.8|14901.8|14900.8|14884.4|14883.4|8630
1692213600000|2023-08-16 19:20:00|14897.2|14896.2|14894.9|14893.9|14913.8|14912.8|14890.8|14889.8|8361
1692213900000|2023-08-16 19:25:00|14895.1|14894.1|14901.1|14900.1|14905.8|14904.8|14892.2|14891.2|4494
1692214200000|2023-08-16 19:30:00|14901.6|14900.6|14915.7|14914.7|14918.3|14917.3|14892.1|14891.1|6508
1692214500000|2023-08-16 19:35:00|14915.8|14914.8|14902.8|14901.8|14922.2|14921.2|14896.8|14895.8|5699
1692214800000|2023-08-16 19:40:00|14903.9|14902.9|14907.6|14906.6|14911.9|14910.9|14894.6|14893.6|5264
1692215100000|2023-08-16 19:45:00|14908.3|14907.3|14907.6|14906.6|14913.3|14912.3|14901.6|14900.6|4586
1692215400000|2023-08-16 19:50:00|14907.9|14906.9|14891.9|14890.9|14910.8|14909.8|14887.1|14886.1|9747
1692215700000|2023-08-16 19:55:00|14891.6|14890.6|14874.8|14873.8|14900|14899|14874.8|14873.8|19860
1692216000000|2023-08-16 20:00:00|14875.4|14874.4|14879.2|14877.2|14883.2|14881.2|14867.9|14865.9|8094
1692216300000|2023-08-16 20:05:00|14879.3|14877.3|14878.2|14876.2|14883.9|14881.9|14873.7|14871.7|3315
1692216600000|2023-08-16 20:10:00|14877.4|14875.4|14877.2|14875.2|14880.1|14878.1|14871.2|14869.2|1997
1692216900000|2023-08-16 20:15:00|14877.1|14875.1|14867.7|14865.7|14877.1|14875.1|14867.7|14865.7|826
1692217200000|2023-08-16 20:20:00|14867.8|14865.8|14862.1|14860.1|14869.3|14867.3|14859.4|14857.4|1128
1692217500000|2023-08-16 20:25:00|14861.9|14859.9|14860.2|14858.2|14862.9|14860.9|14857.8|14855.8|895
1692217800000|2023-08-16 20:30:00|14860.1|14858.1|14863.8|14861.8|14864.7|14862.7|14857.4|14855.4|744
1692218100000|2023-08-16 20:35:00|14863.7|14861.7|14869.9|14867.9|14870.8|14868.8|14862.9|14860.9|927
1692218400000|2023-08-16 20:40:00|14870.2|14868.2|14873.1|14871.1|14874.3|14872.3|14866.6|14864.6|776
1692218700000|2023-08-16 20:45:00|14873.2|14871.2|14871.2|14869.2|14875.1|14873.1|14870.7|14868.7|465
1692219000000|2023-08-16 20:50:00|14871.1|14869.1|14875.2|14873.2|14875.3|14873.3|14870.7|14868.7|443
1692219300000|2023-08-16 20:55:00|14875.1|14873.1|14875.3|14870.3|14876.6|14874.6|14871.6|14869.6|787
1692219600000|2023-08-16 21:00:00|14875.6|14870.6|14878.1|14873.1|14878.2|14873.2|14875.3|14870.3|0
1692219900000|2023-08-16 21:05:00|14878.2|14873.2|14877.6|14872.6|14878.8|14873.8|14877.3|14872.3|0
1692220200000|2023-08-16 21:10:00|14877.5|14872.5|14877.4|14872.4|14877.9|14872.9|14877.3|14872.3|0
1692220500000|2023-08-16 21:15:00|14877.5|14872.5|14878.4|14873.4|14878.7|14873.7|14877.2|14872.2|0
1692220800000|2023-08-16 21:20:00|14878.3|14873.3|14878.4|14873.4|14878.4|14873.4|14878.3|14873.3|0
1692221100000|2023-08-16 21:25:00|14878.2|14873.2|14876.9|14871.9|14878.4|14873.4|14875.8|14870.8|0
1692221400000|2023-08-16 21:30:00|14876.6|14871.6|14876.8|14871.8|14876.9|14871.9|14876|14871|0
1692221700000|2023-08-16 21:35:00|14876.6|14871.6|14877.5|14872.5|14877.5|14872.5|14876.3|14871.3|0
1692222000000|2023-08-16 21:40:00|14877.6|14872.6|14875.1|14870.1|14877.7|14872.7|14874.8|14869.8|0
1692222300000|2023-08-16 21:45:00|14874.9|14869.9|14874.4|14869.4|14875.1|14870.1|14874.2|14869.2|0
1692222600000|2023-08-16 21:50:00|14874.3|14869.3|14877.8|14872.8|14878|14873|14874.3|14869.3|0
1692222900000|2023-08-16 21:55:00|14878.2|14873.2|14878.8|14873.8|14879.8|14874.8|14878.2|14873.2|0
1692223200000|2023-08-16 22:00:00|14877.3|14875.3|14884.4|14882.4|14885.4|14883.4|14875|14873|574
1692223500000|2023-08-16 22:05:00|14884.3|14882.3|14882.6|14880.6|14887.4|14885.4|14879.3|14877.3|422
1692223800000|2023-08-16 22:10:00|14883|14881|14883.3|14881.3|14885.8|14883.8|14882.6|14880.6|250
1692224100000|2023-08-16 22:15:00|14883.6|14881.6|14883.9|14881.9|14886|14884|14882.9|14880.9|177
1692224400000|2023-08-16 22:20:00|14883.8|14881.8|14884.3|14882.3|14884.6|14882.6|14882.4|14880.4|126
1692224700000|2023-08-16 22:25:00|14883.8|14881.8|14886.8|14884.8|14887.1|14885.1|14883.1|14881.1|172
1692225000000|2023-08-16 22:30:00|14887|14885|14886.3|14884.3|14889.1|14887.1|14885.8|14883.8|276
1692225300000|2023-08-16 22:35:00|14886.1|14884.1|14880.9|14878.9|14886.6|14884.6|14880.8|14878.8|148
1692225600000|2023-08-16 22:40:00|14881.5|14879.5|14881.8|14879.8|14882.1|14880.1|14878.9|14876.9|156
1692225900000|2023-08-16 22:45:00|14881.9|14879.9|14882.5|14880.5|14883.4|14881.4|14881.5|14879.5|56
1692226200000|2023-08-16 22:50:00|14882.6|14880.6|14883.4|14881.4|14884.3|14882.3|14882.3|14880.3|126
1692226500000|2023-08-16 22:55:00|14883.3|14881.3|14876.8|14874.8|14883.3|14881.3|14875.9|14873.9|232
1692226800000|2023-08-16 23:00:00|14877|14875|14875.9|14873.9|14877.8|14875.8|14870|14868|434
1692227100000|2023-08-16 23:05:00|14875.8|14873.8|14878.3|14876.3|14878.4|14876.4|14873.5|14871.5|160
1692227400000|2023-08-16 23:10:00|14878.6|14876.6|14877.4|14875.4|14878.9|14876.9|14875.8|14873.8|132
1692227700000|2023-08-16 23:15:00|14877.5|14875.5|14878.5|14876.5|14879|14877|14877.5|14875.5|81
1692228000000|2023-08-16 23:20:00|14878.4|14876.4|14875|14873|14878.8|14876.8|14874.8|14872.8|68
1692228300000|2023-08-16 23:25:00|14874.9|14872.9|14875.9|14873.9|14876.5|14874.5|14874.4|14872.4|134
1692228600000|2023-08-16 23:30:00|14876|14874|14872|14870|14878.6|14876.6|14868.3|14866.3|363
1692228900000|2023-08-16 23:35:00|14872.3|14870.3|14868.4|14866.4|14875.1|14873.1|14865.6|14863.6|526
1692229200000|2023-08-16 23:40:00|14868.5|14866.5|14864.9|14862.9|14869.5|14867.5|14863.4|14861.4|412
1692229500000|2023-08-16 23:45:00|14865|14863|14869|14867|14869.1|14867.1|14864.9|14862.9|180
1692229800000|2023-08-16 23:50:00|14868.9|14866.9|14868.4|14866.4|14869.8|14867.8|14865.3|14863.3|216
1692230100000|2023-08-16 23:55:00|14868.5|14866.5|14867.1|14865.1|14868.5|14866.5|14864.5|14862.5|248
1692230400000|2023-08-17 00:00:00|14867.3|14865.3|14855.5|14853.5|14867.6|14865.6|14851.5|14849.5|1186
1692230700000|2023-08-17 00:05:00|14855.6|14853.6|14861.4|14859.4|14868.3|14866.3|14855.3|14853.3|951
1692231000000|2023-08-17 00:10:00|14861.5|14859.5|14863.9|14861.9|14864.8|14862.8|14856.5|14854.5|563
1692231300000|2023-08-17 00:15:00|14864|14862|14845.6|14843.6|14864.4|14862.4|14842|14840|1095
1692231600000|2023-08-17 00:20:00|14845.5|14843.5|14855.5|14853.5|14857.5|14855.5|14844.3|14842.3|782
1692231900000|2023-08-17 00:25:00|14855.6|14853.6|14848.1|14846.1|14859.6|14857.6|14848|14846|939
1692232200000|2023-08-17 00:30:00|14848.3|14846.3|14847.6|14845.6|14849.3|14847.3|14844.5|14842.5|473
1692232500000|2023-08-17 00:35:00|14847.8|14845.8|14838.1|14836.1|14849.8|14847.8|14836.9|14834.9|861
1692232800000|2023-08-17 00:40:00|14838|14836|14846.5|14844.5|14849.5|14847.5|14837.3|14835.3|571
1692233100000|2023-08-17 00:45:00|14846.6|14844.6|14848.1|14846.1|14849.4|14847.4|14838.4|14836.4|647
1692233400000|2023-08-17 00:50:00|14848|14846|14849|14847|14851.4|14849.4|14845.9|14843.9|296
1692233700000|2023-08-17 00:55:00|14849.1|14847.1|14851.8|14849.8|14852.8|14850.8|14847.4|14845.4|399
1692234000000|2023-08-17 01:00:00|14851.9|14849.9|14850.9|14848.9|14856.5|14854.5|14849.4|14847.4|449
1692234300000|2023-08-17 01:05:00|14850.8|14848.8|14852|14850|14852|14850|14847.4|14845.4|260
1692234600000|2023-08-17 01:10:00|14851.5|14849.5|14843|14841|14852.1|14850.1|14837.8|14835.8|927
1692234900000|2023-08-17 01:15:00|14842.3|14840.3|14841.9|14839.9|14848.5|14846.5|14838.6|14836.6|610
1692235200000|2023-08-17 01:20:00|14842|14840|14843.1|14841.1|14847.4|14845.4|14825.3|14823.3|1379
1692235500000|2023-08-17 01:25:00|14842.8|14840.8|14838.1|14836.1|14844.6|14842.6|14833|14831|810
1692235800000|2023-08-17 01:30:00|14838|14836|14839.1|14837.1|14842|14840|14834|14832|669
1692236100000|2023-08-17 01:35:00|14839|14837|14851.4|14849.4|14851.8|14849.8|14834.4|14832.4|759
1692236400000|2023-08-17 01:40:00|14851.6|14849.6|14850.6|14848.6|14857|14855|14849|14847|659
1692236700000|2023-08-17 01:45:00|14850.5|14848.5|14849|14847|14855.9|14853.9|14848.1|14846.1|380
1692237000000|2023-08-17 01:50:00|14848.9|14846.9|14847.1|14845.1|14852.3|14850.3|14844.3|14842.3|453
1692237300000|2023-08-17 01:55:00|14847.3|14845.3|14858.1|14856.1|14858.3|14856.3|14845.9|14843.9|569
1692237600000|2023-08-17 02:00:00|14858|14856|14863.4|14861.4|14865.1|14863.1|14856.6|14854.6|737
1692237900000|2023-08-17 02:05:00|14863.3|14861.3|14855.4|14853.4|14863.4|14861.4|14853.3|14851.3|622
1692238200000|2023-08-17 02:10:00|14855.5|14853.5|14858.6|14856.6|14861.5|14859.5|14854.4|14852.4|303
1692238500000|2023-08-17 02:15:00|14858.8|14856.8|14864.6|14862.6|14864.6|14862.6|14853.8|14851.8|445
1692238800000|2023-08-17 02:20:00|14864.8|14862.8|14863.4|14861.4|14868|14866|14863|14861|424
1692239100000|2023-08-17 02:25:00|14863.3|14861.3|14865.8|14863.8|14865.9|14863.9|14860.9|14858.9|349
1692239400000|2023-08-17 02:30:00|14865.9|14863.9|14868.6|14866.6|14869.8|14867.8|14862.5|14860.5|487
1692239700000|2023-08-17 02:35:00|14868.8|14866.8|14873.8|14871.8|14874.5|14872.5|14864.9|14862.9|708
1692240000000|2023-08-17 02:40:00|14873.9|14871.9|14865.5|14863.5|14874.6|14872.6|14863.9|14861.9|441
1692240300000|2023-08-17 02:45:00|14866.3|14864.3|14865.4|14863.4|14868.3|14866.3|14863.1|14861.1|361
1692240600000|2023-08-17 02:50:00|14865.6|14863.6|14865.6|14863.6|14867.5|14865.5|14862.9|14860.9|315
1692240900000|2023-08-17 02:55:00|14865.5|14863.5|14871.1|14869.1|14873.3|14871.3|14864.3|14862.3|356
1692241200000|2023-08-17 03:00:00|14871|14869|14873.5|14871.5|14875.1|14873.1|14867.9|14865.9|388
1692241500000|2023-08-17 03:05:00|14873.4|14871.4|14870|14868|14879|14877|14869.5|14867.5|775
1692241800000|2023-08-17 03:10:00|14869.6|14867.6|14873.3|14871.3|14876.5|14874.5|14868.5|14866.5|315
1692242100000|2023-08-17 03:15:00|14873.4|14871.4|14872.1|14870.1|14875.6|14873.6|14870|14868|235
1692242400000|2023-08-17 03:20:00|14872.3|14870.3|14877.1|14875.1|14877.6|14875.6|14872|14870|258
1692242700000|2023-08-17 03:25:00|14877|14875|14876.8|14874.8|14879|14877|14868.8|14866.8|735
1692243000000|2023-08-17 03:30:00|14876.4|14874.4|14881.1|14879.1|14883.9|14881.9|14876.3|14874.3|700
1692243300000|2023-08-17 03:35:00|14881.3|14879.3|14882.3|14880.3|14882.5|14880.5|14879.3|14877.3|260
1692243600000|2023-08-17 03:40:00|14882.1|14880.1|14882.5|14880.5|14882.8|14880.8|14880.3|14878.3|194
1692243900000|2023-08-17 03:45:00|14882.3|14880.3|14880.9|14878.9|14883.5|14881.5|14879.9|14877.9|342
1692244200000|2023-08-17 03:50:00|14880.8|14878.8|14876|14874|14881.4|14879.4|14874.4|14872.4|364
1692244500000|2023-08-17 03:55:00|14875.9|14873.9|14884.3|14882.3|14884.9|14882.9|14874.8|14872.8|352
1692244800000|2023-08-17 04:00:00|14884.1|14882.1|14879.8|14877.8|14885.6|14883.6|14878.1|14876.1|370
1692245100000|2023-08-17 04:05:00|14879.9|14877.9|14883.5|14881.5|14886.1|14884.1|14879.9|14877.9|366
1692245400000|2023-08-17 04:10:00|14883.4|14881.4|14881.4|14879.4|14883.4|14881.4|14880.1|14878.1|248
1692245700000|2023-08-17 04:15:00|14881.3|14879.3|14886.1|14884.1|14886.3|14884.3|14881.1|14879.1|211
1692246000000|2023-08-17 04:20:00|14886|14884|14886|14884|14888|14886|14884.6|14882.6|214
1692246300000|2023-08-17 04:25:00|14885|14883|14884.8|14882.8|14885.5|14883.5|14882.3|14880.3|241
1692246600000|2023-08-17 04:30:00|14884.9|14882.9|14881.5|14879.5|14886.3|14884.3|14880.6|14878.6|302
1692246900000|2023-08-17 04:35:00|14881.6|14879.6|14881.3|14879.3|14882.3|14880.3|14879.9|14877.9|181
1692247200000|2023-08-17 04:40:00|14881.1|14879.1|14882.8|14880.8|14883|14881|14880|14878|226
1692247500000|2023-08-17 04:45:00|14882.6|14880.6|14882.4|14880.4|14883.8|14881.8|14881.4|14879.4|137
1692247800000|2023-08-17 04:50:00|14882.3|14880.3|14882.1|14880.1|14883|14881|14880.1|14878.1|157
1692248100000|2023-08-17 04:55:00|14882|14880|14878.5|14876.5|14882.8|14880.8|14877.4|14875.4|312
1692248400000|2023-08-17 05:00:00|14879|14877|14871.1|14869.1|14880.5|14878.5|14870.5|14868.5|387
1692248700000|2023-08-17 05:05:00|14871.3|14869.3|14872.3|14870.3|14874|14872|14869|14867|351
1692249000000|2023-08-17 05:10:00|14871.9|14869.9|14873.6|14871.6|14875|14873|14870|14868|385
1692249300000|2023-08-17 05:15:00|14873.5|14871.5|14864.9|14862.9|14874.3|14872.3|14863|14861|489
1692249600000|2023-08-17 05:20:00|14864.8|14862.8|14864.1|14862.1|14869.1|14867.1|14863.5|14861.5|436
1692249900000|2023-08-17 05:25:00|14864|14862|14860.4|14858.4|14868.5|14866.5|14859|14857|492
1692250200000|2023-08-17 05:30:00|14860.3|14858.3|14852.5|14850.5|14862.6|14860.6|14851.5|14849.5|896
1692250500000|2023-08-17 05:35:00|14853|14851|14849.6|14847.6|14856.8|14854.8|14847.3|14845.3|601
1692250800000|2023-08-17 05:40:00|14849.8|14847.8|14852.6|14850.6|14854.6|14852.6|14848.8|14846.8|385
1692251100000|2023-08-17 05:45:00|14852.5|14850.5|14843.3|14841.3|14855.6|14853.6|14843.1|14841.1|680
1692251400000|2023-08-17 05:50:00|14843.8|14841.8|14855.5|14853.5|14856|14854|14842.4|14840.4|615
1692251700000|2023-08-17 05:55:00|14855.1|14853.1|14861.1|14859.1|14862.6|14860.6|14854|14852|596
1692252000000|2023-08-17 06:00:00|14861.8|14859.8|14861.4|14859.4|14864.6|14862.6|14859.4|14857.4|641
1692252300000|2023-08-17 06:05:00|14861.3|14859.3|14868.9|14866.9|14869.3|14867.3|14858.9|14856.9|611
1692252600000|2023-08-17 06:10:00|14869|14867|14866.6|14864.6|14869.4|14867.4|14865.3|14863.3|324
1692252900000|2023-08-17 06:15:00|14866.5|14864.5|14873.3|14871.3|14874.5|14872.5|14862|14860|990
1692253200000|2023-08-17 06:20:00|14873.4|14871.4|14878.6|14876.6|14879.6|14877.6|14871.6|14869.6|561
1692253500000|2023-08-17 06:25:00|14878.4|14876.4|14883|14881|14885.1|14883.1|14876.1|14874.1|837
1692253800000|2023-08-17 06:30:00|14882.3|14880.3|14884.8|14882.8|14885.8|14883.8|14881|14879|528
1692254100000|2023-08-17 06:35:00|14884.6|14882.6|14888.4|14886.4|14891.8|14889.8|14883.1|14881.1|608
1692254400000|2023-08-17 06:40:00|14888.3|14886.3|14890.8|14888.8|14892.8|14890.8|14885|14883|522
1692254700000|2023-08-17 06:45:00|14890.6|14888.6|14887|14885|14891.5|14889.5|14881|14879|623
1692255000000|2023-08-17 06:50:00|14887.1|14885.1|14890.6|14888.6|14894.3|14892.3|14883.3|14881.3|600
1692255300000|2023-08-17 06:55:00|14890.5|14888.5|14893.4|14891.4|14897.6|14895.6|14888.5|14886.5|829
1692255600000|2023-08-17 07:00:00|14893.3|14891.3|14908.3|14906.3|14909.6|14907.6|14893.3|14891.3|1917
1692255900000|2023-08-17 07:05:00|14908.1|14906.1|14901.9|14899.9|14909.3|14907.3|14900.4|14898.4|992
1692256200000|2023-08-17 07:10:00|14901.8|14899.8|14895.3|14893.3|14903|14901|14891.3|14889.3|890
1692256500000|2023-08-17 07:15:00|14895.1|14893.1|14897.3|14895.3|14900|14898|14890.8|14888.8|825
1692256800000|2023-08-17 07:20:00|14897|14895|14889.6|14887.6|14898|14896|14883.3|14881.3|977
1692257100000|2023-08-17 07:25:00|14890|14888|14887.4|14885.4|14891.6|14889.6|14884.3|14882.3|635
1692257400000|2023-08-17 07:30:00|14887.3|14885.3|14891.4|14889.4|14897.6|14895.6|14884|14882|662
1692257700000|2023-08-17 07:35:00|14891.3|14889.3|14898.3|14896.3|14899.9|14897.9|14887.3|14885.3|855
1692258000000|2023-08-17 07:40:00|14898.1|14896.1|14883.1|14881.1|14900.9|14898.9|14880|14878|941
1692258300000|2023-08-17 07:45:00|14883|14881|14880.6|14878.6|14884.8|14882.8|14877.8|14875.8|633
1692258600000|2023-08-17 07:50:00|14880.9|14878.9|14873.1|14871.1|14881.4|14879.4|14872.6|14870.6|700
1692258900000|2023-08-17 07:55:00|14873|14871|14889.9|14887.9|14892.9|14890.9|14871.4|14869.4|978
1692259200000|2023-08-17 08:00:00|14889.1|14887.1|14893.3|14891.3|14897.5|14895.5|14883.5|14881.5|1179
1692259500000|2023-08-17 08:05:00|14893.4|14891.4|14893.9|14891.9|14905.1|14903.1|14890.6|14888.6|968
1692259800000|2023-08-17 08:10:00|14893.8|14891.8|14905.1|14903.1|14906.3|14904.3|14893.8|14891.8|673
1692260100000|2023-08-17 08:15:00|14905.3|14903.3|14909.8|14907.8|14911|14909|14901.6|14899.6|904
1692260400000|2023-08-17 08:20:00|14909.6|14907.6|14904.5|14902.5|14913.1|14911.1|14900.4|14898.4|1018
1692260700000|2023-08-17 08:25:00|14904.4|14902.4|14905|14903|14908.1|14906.1|14900.3|14898.3|680
1692261000000|2023-08-17 08:30:00|14904.9|14902.9|14911.3|14909.3|14911.5|14909.5|14902.9|14900.9|453
1692261300000|2023-08-17 08:35:00|14910.9|14908.9|14913.9|14911.9|14916|14914|14910.1|14908.1|717
1692261600000|2023-08-17 08:40:00|14913.8|14911.8|14913.8|14911.8|14918.6|14916.6|14911.3|14909.3|806
1692261900000|2023-08-17 08:45:00|14913.9|14911.9|14911.4|14909.4|14914.5|14912.5|14907.1|14905.1|541
1692262200000|2023-08-17 08:50:00|14911.5|14909.5|14899.5|14897.5|14911.8|14909.8|14897.3|14895.3|736
1692262500000|2023-08-17 08:55:00|14899.6|14897.6|14898.8|14896.8|14901.6|14899.6|14895.5|14893.5|442
1692262800000|2023-08-17 09:00:00|14898.5|14896.5|14905.3|14903.3|14905.3|14903.3|14897.8|14895.8|434
1692263100000|2023-08-17 09:05:00|14905.4|14903.4|14902.3|14900.3|14905.8|14903.8|14897.3|14895.3|430
1692263400000|2023-08-17 09:10:00|14902.1|14900.1|14903.1|14901.1|14909.1|14907.1|14901.6|14899.6|545
1692263700000|2023-08-17 09:15:00|14903.3|14901.3|14905.1|14903.1|14913.5|14911.5|14902.9|14900.9|691
1692264000000|2023-08-17 09:20:00|14904.9|14902.9|14906.4|14904.4|14910.3|14908.3|14903.9|14901.9|442
1692264300000|2023-08-17 09:25:00|14906.3|14904.3|14902.8|14900.8|14911|14909|14898.5|14896.5|695
1692264600000|2023-08-17 09:30:00|14902.6|14900.6|14895.6|14893.6|14906.5|14904.5|14894.5|14892.5|618
1692264900000|2023-08-17 09:35:00|14895.8|14893.8|14904.5|14902.5|14905|14903|14895.1|14893.1|559
1692265200000|2023-08-17 09:40:00|14904.3|14902.3|14899.1|14897.1|14905.3|14903.3|14896.1|14894.1|538
1692265500000|2023-08-17 09:45:00|14899.3|14897.3|14906.9|14904.9|14910.5|14908.5|14895.9|14893.9|622
1692265800000|2023-08-17 09:50:00|14906.8|14904.8|14911.4|14909.4|14911.8|14909.8|14906.5|14904.5|366
1692266100000|2023-08-17 09:55:00|14911.3|14909.3|14912|14910|14915.8|14913.8|14907.3|14905.3|664
1692266400000|2023-08-17 10:00:00|14911.9|14909.9|14913.6|14911.6|14919.3|14917.3|14910.5|14908.5|802
1692266700000|2023-08-17 10:05:00|14913.8|14911.8|14913|14911|14915.5|14913.5|14910.3|14908.3|332
1692267000000|2023-08-17 10:10:00|14913.1|14911.1|14912.4|14910.4|14918.3|14916.3|14911.3|14909.3|431
1692267300000|2023-08-17 10:15:00|14912.5|14910.5|14918.3|14916.3|14919.9|14917.9|14910.3|14908.3|627
1692267600000|2023-08-17 10:20:00|14917.9|14915.9|14915.3|14913.3|14918.5|14916.5|14913.3|14911.3|372
1692267900000|2023-08-17 10:25:00|14915.1|14913.1|14915.6|14913.6|14920.4|14918.4|14911.9|14909.9|471
1692268200000|2023-08-17 10:30:00|14915.5|14913.5|14908.5|14906.5|14916.9|14914.9|14903.3|14901.3|725
1692268500000|2023-08-17 10:35:00|14908.6|14906.6|14903.8|14901.8|14909.8|14907.8|14903.5|14901.5|514
1692268800000|2023-08-17 10:40:00|14903.4|14901.4|14903.9|14901.9|14909|14907|14902.4|14900.4|536
1692269100000|2023-08-17 10:45:00|14904|14902|14894.3|14892.3|14905.6|14903.6|14893.5|14891.5|781
1692269400000|2023-08-17 10:50:00|14894.8|14892.8|14900.4|14898.4|14902.8|14900.8|14893.4|14891.4|455
1692269700000|2023-08-17 10:55:00|14900.5|14898.5|14898|14896|14903|14901|14897.4|14895.4|406
1692270000000|2023-08-17 11:00:00|14897.9|14895.9|14904.3|14902.3|14905.1|14903.1|14889.9|14887.9|1080
1692270300000|2023-08-17 11:05:00|14904.4|14902.4|14907.1|14905.1|14908.1|14906.1|14901.8|14899.8|1069
1692270600000|2023-08-17 11:10:00|14907.3|14905.3|14905.1|14903.1|14908.4|14906.4|14903.3|14901.3|648
1692270900000|2023-08-17 11:15:00|14905|14903|14909.5|14907.5|14910.5|14908.5|14901.8|14899.8|528
1692271200000|2023-08-17 11:20:00|14909.1|14907.1|14913.1|14911.1|14913.3|14911.3|14905.3|14903.3|565
1692271500000|2023-08-17 11:25:00|14913|14911|14907.5|14905.5|14913.8|14911.8|14905.9|14903.9|618
1692271800000|2023-08-17 11:30:00|14907.4|14905.4|14904.1|14902.1|14909.1|14907.1|14903.4|14901.4|605
1692272100000|2023-08-17 11:35:00|14904.3|14902.3|14913.5|14911.5|14915.3|14913.3|14903.5|14901.5|771
1692272400000|2023-08-17 11:40:00|14913.6|14911.6|14913.8|14911.8|14915.3|14913.3|14911.4|14909.4|573
1692272700000|2023-08-17 11:45:00|14913.9|14911.9|14919|14917|14921.5|14919.5|14911.4|14909.4|1512
1692273000000|2023-08-17 11:50:00|14918.9|14916.9|14916.8|14914.8|14919.5|14917.5|14912.3|14910.3|475
1692273300000|2023-08-17 11:55:00|14916.6|14914.6|14921.6|14919.6|14923.3|14921.3|14916.5|14914.5|886
1692273600000|2023-08-17 12:00:00|14921.8|14919.8|14915|14913|14923.8|14921.8|14912.4|14910.4|1005
1692273900000|2023-08-17 12:05:00|14915.3|14913.3|14917|14915|14917.6|14915.6|14910.3|14908.3|932
1692274200000|2023-08-17 12:10:00|14917.1|14915.1|14922.1|14920.1|14923.5|14921.5|14917|14915|1163
1692274500000|2023-08-17 12:15:00|14922|14920|14925.9|14923.9|14927.6|14925.6|14921.3|14919.3|1208
1692274800000|2023-08-17 12:20:00|14925.8|14923.8|14927.4|14925.4|14928.4|14926.4|14922.4|14920.4|714
1692275100000|2023-08-17 12:25:00|14927.3|14925.3|14928.1|14926.1|14931.1|14929.1|14926.4|14924.4|934
1692275400000|2023-08-17 12:30:00|14927.9|14925.9|14936.1|14934.1|14939.6|14937.6|14918|14916|3732
1692275700000|2023-08-17 12:35:00|14936.3|14934.3|14941.8|14939.8|14954.8|14952.8|14936.3|14934.3|3629
1692276000000|2023-08-17 12:40:00|14941.9|14939.9|14942.8|14940.8|14948.9|14946.9|14934|14932|1852
1692276300000|2023-08-17 12:45:00|14943|14941|14943.3|14941.3|14949.6|14947.6|14941|14939|1354
1692276600000|2023-08-17 12:50:00|14941.8|14939.8|14943.6|14941.6|14947.8|14945.8|14939.1|14937.1|1231
1692276900000|2023-08-17 12:55:00|14943.8|14941.8|14947.3|14945.3|14951.6|14949.6|14943.8|14941.8|1026
1692277200000|2023-08-17 13:00:00|14947.4|14945.4|14935.4|14933.4|14951.1|14949.1|14933.8|14931.8|2000
1692277500000|2023-08-17 13:05:00|14935.5|14933.5|14934.6|14932.6|14941|14939|14931.1|14929.1|1538
1692277800000|2023-08-17 13:10:00|14934.8|14932.8|14932.9|14930.9|14938.8|14936.8|14932.3|14930.3|1405
1692278100000|2023-08-17 13:15:00|14932.8|14930.8|14933.5|14931.5|14936.5|14934.5|14926.4|14924.4|1585
1692278400000|2023-08-17 13:20:00|14933.4|14931.4|14927.3|14925.3|14937.8|14935.8|14927|14925|1197
1692278700000|2023-08-17 13:25:00|14926.5|14924.5|14930.6|14928.6|14932.9|14930.9|14921.6|14919.6|3030
1692279000000|2023-08-17 13:30:00|14930.1|14929.1|14906.1|14905.1|14944|14943|14903.3|14902.3|19050
1692279300000|2023-08-17 13:35:00|14906.6|14905.6|14897.3|14896.3|14912|14911|14890|14889|11659
1692279600000|2023-08-17 13:40:00|14897.4|14896.4|14887.4|14886.4|14919.1|14918.1|14883.7|14882.7|12857
1692279900000|2023-08-17 13:45:00|14887.3|14886.3|14890.5|14889.5|14891.9|14890.9|14874.8|14873.8|11363
1692280200000|2023-08-17 13:50:00|14888.6|14887.6|14856.8|14855.8|14896|14895|14854.7|14853.7|11174
1692280500000|2023-08-17 13:55:00|14856.6|14855.6|14870.1|14869.1|14884.1|14883.1|14849.8|14848.8|14958
1692280800000|2023-08-17 14:00:00|14870.5|14869.5|14861.8|14860.8|14885.1|14884.1|14858.1|14857.1|8326
1692281100000|2023-08-17 14:05:00|14861.3|14860.3|14864.1|14863.1|14877.6|14876.6|14845.6|14844.6|10010
1692281400000|2023-08-17 14:10:00|14865.1|14864.1|14843.5|14842.5|14866.8|14865.8|14830|14829|10635
1692281700000|2023-08-17 14:15:00|14843.3|14842.3|14841.6|14840.6|14864.5|14863.5|14833.6|14832.6|8294
1692282000000|2023-08-17 14:20:00|14842.2|14841.2|14841.2|14840.2|14855.8|14854.8|14839.8|14838.8|4990
1692282300000|2023-08-17 14:25:00|14841.3|14840.3|14829.3|14828.3|14845.7|14844.7|14824.5|14823.5|7261
1692282600000|2023-08-17 14:30:00|14829.2|14828.2|14805|14804|14846|14845|14805|14804|9821
1692282900000|2023-08-17 14:35:00|14805.2|14804.2|14815.8|14814.8|14818.5|14817.5|14799.2|14798.2|10520
1692283200000|2023-08-17 14:40:00|14815.5|14814.5|14814.9|14813.9|14818.3|14817.3|14805.4|14804.4|6429
1692283500000|2023-08-17 14:45:00|14815|14814|14833.9|14832.9|14836|14835|14813.3|14812.3|7595
1692283800000|2023-08-17 14:50:00|14833.8|14832.8|14860.2|14859.2|14862.2|14861.2|14833.7|14832.7|8736
1692284100000|2023-08-17 14:55:00|14860.3|14859.3|14832.4|14831.4|14862.5|14861.5|14831.3|14830.3|8295
1692284400000|2023-08-17 15:00:00|14832.5|14831.5|14827.7|14826.7|14837.5|14836.5|14820.2|14819.2|6939
1692284700000|2023-08-17 15:05:00|14827.8|14826.8|14818.4|14817.4|14843.7|14842.7|14814.7|14813.7|7606
1692285000000|2023-08-17 15:10:00|14818.5|14817.5|14825.4|14824.4|14836.3|14835.3|14817.3|14816.3|7025
1692285300000|2023-08-17 15:15:00|14825.3|14824.3|14815.3|14814.3|14831.9|14830.9|14814.2|14813.2|6131
1692285600000|2023-08-17 15:20:00|14815.8|14814.8|14836|14835|14837.8|14836.8|14805.3|14804.3|8602
1692285900000|2023-08-17 15:25:00|14835.2|14834.2|14811|14810|14838.7|14837.7|14810.3|14809.3|5723
1692286200000|2023-08-17 15:30:00|14811.2|14810.2|14813.3|14812.3|14817|14816|14801|14800|6298
1692286500000|2023-08-17 15:35:00|14812.7|14811.7|14813.9|14812.9|14828.8|14827.8|14803.2|14802.2|6953
1692286800000|2023-08-17 15:40:00|14813.5|14812.5|14820.9|14819.9|14834.7|14833.7|14810.2|14809.2|5983
1692287100000|2023-08-17 15:45:00|14821|14820|14810.9|14809.9|14828|14827|14808.4|14807.4|5422
1692287400000|2023-08-17 15:50:00|14810.7|14809.7|14823.7|14822.7|14842.9|14841.9|14809.4|14808.4|7801
1692287700000|2023-08-17 15:55:00|14823.5|14822.5|14847.6|14846.6|14850.1|14849.1|14819.2|14818.2|6404
1692288000000|2023-08-17 16:00:00|14848.4|14847.4|14838.1|14837.1|14848.5|14847.5|14832.9|14831.9|3786
1692288300000|2023-08-17 16:05:00|14838|14837|14827.1|14826.1|14838.5|14837.5|14817.2|14816.2|4724
1692288600000|2023-08-17 16:10:00|14828|14827|14848.2|14847.2|14852.7|14851.7|14827.7|14826.7|5252
1692288900000|2023-08-17 16:15:00|14848.1|14847.1|14851.2|14850.2|14856.2|14855.2|14839.6|14838.6|3760
1692289200000|2023-08-17 16:20:00|14851.4|14850.4|14870.2|14869.2|14873|14872|14842.7|14841.7|6326
1692289500000|2023-08-17 16:25:00|14870|14869|14881.9|14880.9|14888|14887|14867.1|14866.1|6710
1692289800000|2023-08-17 16:30:00|14882.1|14881.1|14869.2|14868.2|14886.2|14885.2|14866.5|14865.5|5354
1692290100000|2023-08-17 16:35:00|14869.1|14868.1|14860.1|14859.1|14871.4|14870.4|14857.6|14856.6|3919
1692290400000|2023-08-17 16:40:00|14860.2|14859.2|14866|14865|14871.1|14870.1|14857.7|14856.7|2968
1692290700000|2023-08-17 16:45:00|14866.1|14865.1|14868.5|14867.5|14870.6|14869.6|14857.5|14856.5|2914
1692291000000|2023-08-17 16:50:00|14868.2|14867.2|14888|14887|14888.5|14887.5|14867.9|14866.9|4750
1692291300000|2023-08-17 16:55:00|14887.9|14886.9|14894|14893|14894.9|14893.9|14884.6|14883.6|4328
1692291600000|2023-08-17 17:00:00|14892.3|14891.3|14879|14878|14897.4|14896.4|14878.4|14877.4|4648
1692291900000|2023-08-17 17:05:00|14878.9|14877.9|14872.8|14871.8|14885.3|14884.3|14872.2|14871.2|3441
1692292200000|2023-08-17 17:10:00|14872.9|14871.9|14869.8|14868.8|14872.9|14871.9|14863.8|14862.8|3343
1692292500000|2023-08-17 17:15:00|14870|14869|14864.3|14863.3|14878.8|14877.8|14861.7|14860.7|4022
1692292800000|2023-08-17 17:20:00|14864.5|14863.5|14846.8|14845.8|14864.5|14863.5|14846.8|14845.8|5542
1692293100000|2023-08-17 17:25:00|14846.5|14845.5|14845.3|14844.3|14854|14853|14841.9|14840.9|3770
1692293400000|2023-08-17 17:30:00|14845.4|14844.4|14829.7|14828.7|14845.4|14844.4|14828.2|14827.2|5768
1692293700000|2023-08-17 17:35:00|14829.8|14828.8|14829.7|14828.7|14836.5|14835.5|14827|14826|3074
1692294000000|2023-08-17 17:40:00|14830|14829|14808|14807|14834.5|14833.5|14800.8|14799.8|7936
1692294300000|2023-08-17 17:45:00|14808.2|14807.2|14807.3|14806.3|14812.8|14811.8|14802.9|14801.9|3537
1692294600000|2023-08-17 17:50:00|14807.4|14806.4|14820.8|14819.8|14824.5|14823.5|14807.2|14806.2|4246
1692294900000|2023-08-17 17:55:00|14820.9|14819.9|14819|14818|14821.5|14820.5|14811.2|14810.2|2890
1692295200000|2023-08-17 18:00:00|14818.8|14817.8|14803.8|14802.8|14822.8|14821.8|14802.8|14801.8|3596
1692295500000|2023-08-17 18:05:00|14802.9|14801.9|14810.4|14809.4|14813.8|14812.8|14793.3|14792.3|6461
1692295800000|2023-08-17 18:10:00|14810.5|14809.5|14801|14800|14810.8|14809.8|14799.5|14798.5|2989
1692296100000|2023-08-17 18:15:00|14800.9|14799.9|14789.9|14788.9|14801|14800|14784.8|14783.8|6355
1692296400000|2023-08-17 18:20:00|14789.8|14788.8|14792.8|14791.8|14793.9|14792.9|14781.3|14780.3|4257
1692296700000|2023-08-17 18:25:00|14792.7|14791.7|14802.1|14801.1|14804.8|14803.8|14792|14791|4464
1692297000000|2023-08-17 18:30:00|14802.2|14801.2|14787.1|14786.1|14803.7|14802.7|14779.9|14778.9|5571
1692297300000|2023-08-17 18:35:00|14787|14786|14788.5|14787.5|14794.2|14793.2|14775.1|14774.1|4887
1692297600000|2023-08-17 18:40:00|14788.7|14787.7|14773.7|14772.7|14790.5|14789.5|14771.6|14770.6|3621
1692297900000|2023-08-17 18:45:00|14773.6|14772.6|14773.6|14772.6|14780.4|14779.4|14760|14759|7575
1692298200000|2023-08-17 18:50:00|14773.9|14772.9|14759.1|14758.1|14782.5|14781.5|14756.6|14755.6|6916
1692298500000|2023-08-17 18:55:00|14759|14758|14756.4|14755.4|14763.6|14762.6|14743.9|14742.9|7992
1692298800000|2023-08-17 19:00:00|14755.6|14754.6|14744.4|14743.4|14765.9|14764.9|14743.7|14742.7|6156
1692299100000|2023-08-17 19:05:00|14744.7|14743.7|14730.1|14729.1|14758.7|14757.7|14728.9|14727.9|8031
1692299400000|2023-08-17 19:10:00|14730|14729|14717.1|14716.1|14732.6|14731.6|14712.7|14711.7|9199
1692299700000|2023-08-17 19:15:00|14717.2|14716.2|14725.2|14724.2|14725.4|14724.4|14698.4|14697.4|10996
1692300000000|2023-08-17 19:20:00|14724.4|14723.4|14711.1|14710.1|14728.2|14727.2|14704.2|14703.2|6249
1692300300000|2023-08-17 19:25:00|14710.9|14709.9|14738.2|14737.2|14739.4|14738.4|14709.6|14708.6|7838
1692300600000|2023-08-17 19:30:00|14738.1|14737.1|14725.1|14724.1|14745.2|14744.2|14713.2|14712.2|8101
1692300900000|2023-08-17 19:35:00|14725.2|14724.2|14726.1|14725.1|14737.4|14736.4|14720.5|14719.5|6318
1692301200000|2023-08-17 19:40:00|14725.9|14724.9|14709.9|14708.9|14734.9|14733.9|14708.7|14707.7|5218
1692301500000|2023-08-17 19:45:00|14709.7|14708.7|14713.3|14712.3|14723.5|14722.5|14700.9|14699.9|6058
1692301800000|2023-08-17 19:50:00|14712.4|14711.4|14747.2|14746.2|14747.8|14746.8|14712.4|14711.4|9275
1692302100000|2023-08-17 19:55:00|14746.5|14745.5|14714.3|14713.3|14751.7|14750.7|14713|14712|15278
1692302400000|2023-08-17 20:00:00|14713.6|14712.6|14706.4|14704.4|14717.8|14715.8|14705.9|14703.9|6612
1692302700000|2023-08-17 20:05:00|14706.9|14704.9|14710.3|14708.3|14712.6|14710.6|14706.4|14704.4|2160
1692303000000|2023-08-17 20:10:00|14710.2|14708.2|14710.9|14708.9|14715.2|14713.2|14707.8|14705.8|1521
1692303300000|2023-08-17 20:15:00|14711.1|14709.1|14687.7|14685.7|14711.7|14709.7|14687.6|14685.6|2259
1692303600000|2023-08-17 20:20:00|14687.6|14685.6|14694.9|14692.9|14704.9|14702.9|14685.3|14683.3|1427
1692303900000|2023-08-17 20:25:00|14694.8|14692.8|14698.1|14696.1|14698.6|14696.6|14694.1|14692.1|704
1692304200000|2023-08-17 20:30:00|14698.2|14696.2|14695.7|14693.7|14699.4|14697.4|14693.4|14691.4|611
1692304500000|2023-08-17 20:35:00|14695.8|14693.8|14693.6|14691.6|14698.1|14696.1|14692.6|14690.6|491
1692304800000|2023-08-17 20:40:00|14693.4|14691.4|14693.3|14691.3|14695.6|14693.6|14688.3|14686.3|586
1692305100000|2023-08-17 20:45:00|14693.4|14691.4|14685.2|14683.2|14693.7|14691.7|14684.2|14682.2|809
1692305400000|2023-08-17 20:50:00|14685.4|14683.4|14684.9|14682.9|14687.3|14685.3|14680.9|14678.9|886
1692305700000|2023-08-17 20:55:00|14684.8|14682.8|14687.4|14682.4|14687.7|14685.7|14684.6|14682.4|850
1692306000000|2023-08-17 21:00:00|14687.6|14682.6|14687.1|14682.1|14688.8|14683.8|14687.1|14682.1|0
1692306300000|2023-08-17 21:05:00|14687.3|14682.3|14686.9|14681.9|14688.2|14683.2|14686.8|14681.8|0
1692306600000|2023-08-17 21:10:00|14686|14681|14684.8|14679.8|14687.7|14682.7|14683.6|14678.6|0
1692306900000|2023-08-17 21:15:00|14685.4|14680.4|14686.7|14681.7|14686.8|14681.8|14683.8|14678.8|0
1692307200000|2023-08-17 21:20:00|14686.8|14681.8|14687.2|14682.2|14687.6|14682.6|14686.6|14681.6|0
1692307500000|2023-08-17 21:25:00|14687.3|14682.3|14687.9|14682.9|14688|14683|14686.3|14681.3|0
1692307800000|2023-08-17 21:30:00|14688|14683|14685|14680|14688|14683|14685|14680|0
1692308100000|2023-08-17 21:35:00|14686.1|14681.1|14689.4|14684.4|14689.5|14684.5|14683.6|14678.6|0
1692308400000|2023-08-17 21:40:00|14689.7|14684.7|14691.6|14686.6|14695.7|14690.7|14688|14683|0
1692308700000|2023-08-17 21:45:00|14691.8|14686.8|14688.9|14683.9|14691.8|14686.8|14688.9|14683.9|0
1692309000000|2023-08-17 21:50:00|14689.3|14684.3|14687.1|14682.1|14689.3|14684.3|14685.1|14680.1|0
1692309300000|2023-08-17 21:55:00|14687|14682|14687.2|14682.2|14688.2|14683.2|14685.7|14680.7|0
1692309600000|2023-08-17 22:00:00|14688.9|14686.9|14693.4|14691.4|14702|14700|14686.9|14684.9|1199
1692309900000|2023-08-17 22:05:00|14693.3|14691.3|14680.8|14678.8|14699.3|14697.3|14678.2|14676.2|1490
1692310200000|2023-08-17 22:10:00|14681.4|14679.4|14687.7|14685.7|14690|14688|14674.5|14672.5|754
1692310500000|2023-08-17 22:15:00|14687.2|14685.2|14683.9|14681.9|14689|14687|14683.3|14681.3|328
1692310800000|2023-08-17 22:20:00|14683.5|14681.5|14684.7|14682.7|14686.9|14684.9|14682.5|14680.5|350
1692311100000|2023-08-17 22:25:00|14685|14683|14687.9|14685.9|14687.9|14685.9|14683|14681|298
1692311400000|2023-08-17 22:30:00|14688|14686|14685.8|14683.8|14689.4|14687.4|14683.2|14681.2|319
1692311700000|2023-08-17 22:35:00|14685.7|14683.7|14677.9|14675.9|14686.8|14684.8|14677.3|14675.3|363
1692312000000|2023-08-17 22:40:00|14678|14676|14681.7|14679.7|14684.7|14682.7|14676.8|14674.8|286
1692312300000|2023-08-17 22:45:00|14681.5|14679.5|14685.4|14683.4|14686.2|14684.2|14680.8|14678.8|216
1692312600000|2023-08-17 22:50:00|14685.3|14683.3|14686.5|14684.5|14687.3|14685.3|14684.4|14682.4|242
1692312900000|2023-08-17 22:55:00|14686.7|14684.7|14687.7|14685.7|14689.3|14687.3|14685.5|14683.5|403
1692313200000|2023-08-17 23:00:00|14687.8|14685.8|14697|14695|14697|14695|14687.8|14685.8|836
1692313500000|2023-08-17 23:05:00|14696.8|14694.8|14693.3|14691.3|14699.5|14697.5|14693.2|14691.2|450
1692313800000|2023-08-17 23:10:00|14693.2|14691.2|14695|14693|14696.3|14694.3|14692.3|14690.3|336
1692314100000|2023-08-17 23:15:00|14694.9|14692.9|14693.4|14691.4|14696.3|14694.3|14692.4|14690.4|219
1692314400000|2023-08-17 23:20:00|14693.3|14691.3|14694.5|14692.5|14696.5|14694.5|14693|14691|229
1692314700000|2023-08-17 23:25:00|14694.4|14692.4|14694.5|14692.5|14695.9|14693.9|14693|14691|220
1692315000000|2023-08-17 23:30:00|14694.7|14692.7|14703.7|14701.7|14704.4|14702.4|14694.7|14692.7|446
1692315300000|2023-08-17 23:35:00|14703.5|14701.5|14703.7|14701.7|14706.4|14704.4|14701.7|14699.7|343
1692315600000|2023-08-17 23:40:00|14703.5|14701.5|14703.3|14701.3|14706.4|14704.4|14703.2|14701.2|175
1692315900000|2023-08-17 23:45:00|14703.4|14701.4|14701.5|14699.5|14703.9|14701.9|14700.4|14698.4|247
1692316200000|2023-08-17 23:50:00|14701.7|14699.7|14701.2|14699.2|14702.2|14700.2|14698.3|14696.3|389
1692316500000|2023-08-17 23:55:00|14701|14699|14697.5|14695.5|14701|14699|14697.3|14695.3|173
1692316800000|2023-08-18 00:00:00|14697.4|14695.4|14691.3|14689.3|14697.4|14695.4|14684.3|14682.3|798
1692317100000|2023-08-18 00:05:00|14691.4|14689.4|14705|14703|14707.3|14705.3|14691.4|14689.4|699
1692317400000|2023-08-18 00:10:00|14704.3|14702.3|14708|14706|14709.7|14707.7|14701.4|14699.4|548
1692317700000|2023-08-18 00:15:00|14707.9|14705.9|14704.8|14702.8|14707.9|14705.9|14700.9|14698.9|611
1692318000000|2023-08-18 00:20:00|14704.9|14702.9|14701.5|14699.5|14705.7|14703.7|14696|14694|355
1692318300000|2023-08-18 00:25:00|14701.7|14699.7|14698.7|14696.7|14704|14702|14695.5|14693.5|342
1692318600000|2023-08-18 00:30:00|14698.8|14696.8|14698.8|14696.8|14701.4|14699.4|14695.2|14693.2|259
1692318900000|2023-08-18 00:35:00|14698.9|14696.9|14714.3|14712.3|14714.4|14712.4|14698.9|14696.9|505
1692319200000|2023-08-18 00:40:00|14714.4|14712.4|14712.8|14710.8|14716.4|14714.4|14710.4|14708.4|697
1692319500000|2023-08-18 00:45:00|14712.9|14710.9|14713.4|14711.4|14717.7|14715.7|14712.3|14710.3|415
1692319800000|2023-08-18 00:50:00|14713.7|14711.7|14715.3|14713.3|14716.7|14714.7|14710.8|14708.8|383
1692320100000|2023-08-18 00:55:00|14715.5|14713.5|14715|14713|14718.3|14716.3|14711.7|14709.7|437
1692320400000|2023-08-18 01:00:00|14715.2|14713.2|14713.2|14711.2|14718.4|14716.4|14711.5|14709.5|267
1692320700000|2023-08-18 01:05:00|14713|14711|14715.7|14713.7|14718.4|14716.4|14710.2|14708.2|245
1692321000000|2023-08-18 01:10:00|14715.5|14713.5|14718.2|14716.2|14718.8|14716.8|14714.8|14712.8|222
1692321300000|2023-08-18 01:15:00|14718.3|14716.3|14720.5|14718.5|14723.8|14721.8|14714.8|14712.8|897
1692321600000|2023-08-18 01:20:00|14720.4|14718.4|14719.9|14717.9|14726.4|14724.4|14718.5|14716.5|425
1692321900000|2023-08-18 01:25:00|14720.7|14718.7|14716|14714|14724.7|14722.7|14715.4|14713.4|414
1692322200000|2023-08-18 01:30:00|14715.9|14713.9|14722.8|14720.8|14728.9|14726.9|14715.8|14713.8|653
1692322500000|2023-08-18 01:35:00|14722.9|14720.9|14728.7|14726.7|14728.7|14726.7|14721.7|14719.7|480
1692322800000|2023-08-18 01:40:00|14728.5|14726.5|14729|14727|14733.2|14731.2|14727.4|14725.4|592
1692323100000|2023-08-18 01:45:00|14729.2|14727.2|14725.2|14723.2|14731.9|14729.9|14723|14721|644
1692323400000|2023-08-18 01:50:00|14724.9|14722.9|14729.9|14727.9|14730.5|14728.5|14721.8|14719.8|432
1692323700000|2023-08-18 01:55:00|14729.7|14727.7|14726.5|14724.5|14730.5|14728.5|14725.9|14723.9|277
1692324000000|2023-08-18 02:00:00|14726.8|14724.8|14730.4|14728.4|14731.2|14729.2|14726.8|14724.8|349
1692324300000|2023-08-18 02:05:00|14730.5|14728.5|14729.5|14727.5|14733.4|14731.4|14727.3|14725.3|418
1692324600000|2023-08-18 02:10:00|14729.4|14727.4|14729.5|14727.5|14731|14729|14727.9|14725.9|188
1692324900000|2023-08-18 02:15:00|14729.7|14727.7|14722.7|14720.7|14730.2|14728.2|14721.9|14719.9|492
1692325200000|2023-08-18 02:20:00|14722.5|14720.5|14718.2|14716.2|14723|14721|14717.7|14715.7|424
1692325500000|2023-08-18 02:25:00|14718.3|14716.3|14716.2|14714.2|14718.7|14716.7|14713.7|14711.7|406
1692325800000|2023-08-18 02:30:00|14716|14714|14708.2|14706.2|14717.8|14715.8|14707.5|14705.5|520
1692326100000|2023-08-18 02:35:00|14707.9|14705.9|14707.7|14705.7|14711.4|14709.4|14706.3|14704.3|410
1692326400000|2023-08-18 02:40:00|14707.9|14705.9|14709.5|14707.5|14711.9|14709.9|14707.4|14705.4|262
1692326700000|2023-08-18 02:45:00|14709.7|14707.7|14707.5|14705.5|14710.3|14708.3|14705.2|14703.2|383
1692327000000|2023-08-18 02:50:00|14707.4|14705.4|14706.2|14704.2|14708.9|14706.9|14703.4|14701.4|308
1692327300000|2023-08-18 02:55:00|14706.4|14704.4|14711.7|14709.7|14711.9|14709.9|14705.5|14703.5|289
1692327600000|2023-08-18 03:00:00|14711.8|14709.8|14710|14708|14712.2|14710.2|14706.7|14704.7|289
1692327900000|2023-08-18 03:05:00|14709.9|14707.9|14700.2|14698.2|14710.8|14708.8|14699.2|14697.2|546
1692328200000|2023-08-18 03:10:00|14700.5|14698.5|14698.8|14696.8|14701.5|14699.5|14690.4|14688.4|918
1692328500000|2023-08-18 03:15:00|14698.9|14696.9|14697.7|14695.7|14703.2|14701.2|14696.2|14694.2|432
1692328800000|2023-08-18 03:20:00|14697.9|14695.9|14702.3|14700.3|14702.9|14700.9|14697.4|14695.4|372
1692329100000|2023-08-18 03:25:00|14702.2|14700.2|14709.3|14707.3|14711.2|14709.2|14702.2|14700.2|337
1692329400000|2023-08-18 03:30:00|14709.4|14707.4|14712.3|14710.3|14714.7|14712.7|14708.5|14706.5|443
1692329700000|2023-08-18 03:35:00|14712.2|14710.2|14713.3|14711.3|14716.4|14714.4|14708.7|14706.7|414
1692330000000|2023-08-18 03:40:00|14713.2|14711.2|14713.5|14711.5|14715.8|14713.8|14712.9|14710.9|212
1692330300000|2023-08-18 03:45:00|14713.4|14711.4|14702|14700|14713.8|14711.8|14700.8|14698.8|562
1692330600000|2023-08-18 03:50:00|14701.9|14699.9|14704.7|14702.7|14707.5|14705.5|14701.8|14699.8|302
1692330900000|2023-08-18 03:55:00|14704.8|14702.8|14704.5|14702.5|14706.7|14704.7|14703.2|14701.2|185
1692331200000|2023-08-18 04:00:00|14704.7|14702.7|14703.8|14701.8|14707.4|14705.4|14703|14701|268
1692331500000|2023-08-18 04:05:00|14704|14702|14710.5|14708.5|14711.3|14709.3|14703.5|14701.5|464
1692331800000|2023-08-18 04:10:00|14710.4|14708.4|14706.9|14704.9|14713.4|14711.4|14706.9|14704.9|423
1692332100000|2023-08-18 04:15:00|14707.4|14705.4|14704.2|14702.2|14709.7|14707.7|14703.4|14701.4|215
1692332400000|2023-08-18 04:20:00|14704.3|14702.3|14706|14704|14707|14705|14704.2|14702.2|148
1692332700000|2023-08-18 04:25:00|14705.9|14703.9|14702.9|14700.9|14706.2|14704.2|14702.7|14700.7|107
1692333000000|2023-08-18 04:30:00|14703|14701|14708.2|14706.2|14710.9|14708.9|14702.8|14700.8|189
1692333300000|2023-08-18 04:35:00|14708|14706|14707.3|14705.3|14708.8|14706.8|14704.7|14702.7|148
1692333600000|2023-08-18 04:40:00|14707.2|14705.2|14705.7|14703.7|14709.4|14707.4|14705.4|14703.4|91
1692333900000|2023-08-18 04:45:00|14705.9|14703.9|14704.9|14702.9|14707|14705|14703.8|14701.8|91
1692334200000|2023-08-18 04:50:00|14704.5|14702.5|14701.7|14699.7|14705.7|14703.7|14700|14698|211
1692334500000|2023-08-18 04:55:00|14701.5|14699.5|14706.3|14704.3|14707.9|14705.9|14701.5|14699.5|185
1692334800000|2023-08-18 05:00:00|14706.4|14704.4|14699.8|14697.8|14707.7|14705.7|14696.7|14694.7|335
1692335100000|2023-08-18 05:05:00|14700|14698|14697.3|14695.3|14702.7|14700.7|14695|14693|279
1692335400000|2023-08-18 05:10:00|14697.2|14695.2|14691|14689|14698.2|14696.2|14688.9|14686.9|564
1692335700000|2023-08-18 05:15:00|14691.2|14689.2|14689.2|14687.2|14692.7|14690.7|14685.2|14683.2|494
1692336000000|2023-08-18 05:20:00|14689.7|14687.7|14690.4|14688.4|14690.5|14688.5|14684.4|14682.4|512
1692336300000|2023-08-18 05:25:00|14690.5|14688.5|14693.2|14691.2|14694.4|14692.4|14689|14687|281
1692336600000|2023-08-18 05:30:00|14693|14691|14691.3|14689.3|14695|14693|14689.8|14687.8|275
1692336900000|2023-08-18 05:35:00|14691.4|14689.4|14696.4|14694.4|14699.5|14697.5|14690.8|14688.8|441
1692337200000|2023-08-18 05:40:00|14696.3|14694.3|14697.5|14695.5|14700.2|14698.2|14693.8|14691.8|332
1692337500000|2023-08-18 05:45:00|14697.4|14695.4|14697.4|14695.4|14702.4|14700.4|14695.4|14693.4|382
1692337800000|2023-08-18 05:50:00|14697.5|14695.5|14696.5|14694.5|14699.4|14697.4|14694.2|14692.2|191
1692338100000|2023-08-18 05:55:00|14696.7|14694.7|14700.8|14698.8|14701.7|14699.7|14695.4|14693.4|285
1692338400000|2023-08-18 06:00:00|14701.5|14699.5|14706.7|14704.7|14711.2|14709.2|14697.9|14695.9|836
1692338700000|2023-08-18 06:05:00|14706.8|14704.8|14700.5|14698.5|14707.5|14705.5|14700.4|14698.4|821
1692339000000|2023-08-18 06:10:00|14700.7|14698.7|14707.3|14705.3|14707.3|14705.3|14698.3|14696.3|445
1692339300000|2023-08-18 06:15:00|14707.2|14705.2|14703.8|14701.8|14708.2|14706.2|14703.2|14701.2|494
1692339600000|2023-08-18 06:20:00|14703.9|14701.9|14712.7|14710.7|14712.7|14710.7|14703|14701|597
1692339900000|2023-08-18 06:25:00|14713.2|14711.2|14710.5|14708.5|14714.2|14712.2|14708|14706|434
1692340200000|2023-08-18 06:30:00|14710.4|14708.4|14708.3|14706.3|14711.5|14709.5|14704.8|14702.8|468
1692340500000|2023-08-18 06:35:00|14708.4|14706.4|14710.5|14708.5|14711.3|14709.3|14704.3|14702.3|421
1692340800000|2023-08-18 06:40:00|14710.4|14708.4|14712.5|14710.5|14712.9|14710.9|14707.2|14705.2|334
1692341100000|2023-08-18 06:45:00|14712.9|14710.9|14708.4|14706.4|14716.9|14714.9|14707.7|14705.7|553
1692341400000|2023-08-18 06:50:00|14708.5|14706.5|14713.2|14711.2|14715.7|14713.7|14707.7|14705.7|388
1692341700000|2023-08-18 06:55:00|14713.3|14711.3|14708.8|14706.8|14713.4|14711.4|14707.2|14705.2|324
1692342000000|2023-08-18 07:00:00|14708.7|14706.7|14695.4|14693.4|14712.9|14710.9|14693|14691|1693
1692342300000|2023-08-18 07:05:00|14695.3|14693.3|14713.3|14711.3|14718.4|14716.4|14694.2|14692.2|1488
1692342600000|2023-08-18 07:10:00|14713.2|14711.2|14709.5|14707.5|14717.4|14715.4|14705|14703|647
1692342900000|2023-08-18 07:15:00|14709.7|14707.7|14715.5|14713.5|14717.4|14715.4|14704.5|14702.5|813
1692343200000|2023-08-18 07:20:00|14715.7|14713.7|14705.5|14703.5|14719.3|14717.3|14704.8|14702.8|745
1692343500000|2023-08-18 07:25:00|14705.7|14703.7|14694.9|14692.9|14706.8|14704.8|14689.2|14687.2|931
1692343800000|2023-08-18 07:30:00|14695|14693|14675.2|14673.2|14697.3|14695.3|14675|14673|1812
1692344100000|2023-08-18 07:35:00|14675.3|14673.3|14675.8|14673.8|14684.9|14682.9|14675.2|14673.2|1176
1692344400000|2023-08-18 07:40:00|14675.7|14673.7|14677|14675|14682.4|14680.4|14667.5|14665.5|1623
1692344700000|2023-08-18 07:45:00|14676.9|14674.9|14685.8|14683.8|14690.3|14688.3|14676|14674|1032
1692345000000|2023-08-18 07:50:00|14685.7|14683.7|14686.9|14684.9|14688.2|14686.2|14676.7|14674.7|1054
1692345300000|2023-08-18 07:55:00|14686.5|14684.5|14686.4|14684.4|14693.2|14691.2|14682.3|14680.3|1292
1692345600000|2023-08-18 08:00:00|14686.5|14684.5|14704|14702|14705.2|14703.2|14684.7|14682.7|1313
1692345900000|2023-08-18 08:05:00|14704.3|14702.3|14693.2|14691.2|14706.3|14704.3|14691.9|14689.9|850
1692346200000|2023-08-18 08:10:00|14693.3|14691.3|14704.7|14702.7|14704.7|14702.7|14691.9|14689.9|558
1692346500000|2023-08-18 08:15:00|14704.5|14702.5|14696.2|14694.2|14706.9|14704.9|14693.3|14691.3|594
1692346800000|2023-08-18 08:20:00|14696.3|14694.3|14692.5|14690.5|14699.8|14697.8|14688.4|14686.4|530
1692347100000|2023-08-18 08:25:00|14692.7|14690.7|14686.3|14684.3|14696.9|14694.9|14683.4|14681.4|671
1692347400000|2023-08-18 08:30:00|14686.4|14684.4|14697.3|14695.3|14698.7|14696.7|14681.9|14679.9|895
1692347700000|2023-08-18 08:35:00|14696.5|14694.5|14686.5|14684.5|14696.8|14694.8|14680.9|14678.9|503
1692348000000|2023-08-18 08:40:00|14686.7|14684.7|14686.4|14684.4|14692.3|14690.3|14683.2|14681.2|418
1692348300000|2023-08-18 08:45:00|14686.5|14684.5|14685.5|14683.5|14690|14688|14681.7|14679.7|672
1692348600000|2023-08-18 08:50:00|14685.7|14683.7|14690.2|14688.2|14692.5|14690.5|14682.8|14680.8|388
1692348900000|2023-08-18 08:55:00|14689.9|14687.9|14697|14695|14699.3|14697.3|14689.2|14687.2|439
1692349200000|2023-08-18 09:00:00|14696.9|14694.9|14693.9|14691.9|14702.2|14700.2|14691.5|14689.5|604
1692349500000|2023-08-18 09:05:00|14693.3|14691.3|14679.4|14677.4|14694.3|14692.3|14678.9|14676.9|651
1692349800000|2023-08-18 09:10:00|14679.5|14677.5|14670.5|14668.5|14682.8|14680.8|14670.2|14668.2|781
1692350100000|2023-08-18 09:15:00|14670.4|14668.4|14673.4|14671.4|14678.7|14676.7|14667.4|14665.4|1003
1692350400000|2023-08-18 09:20:00|14673.7|14671.7|14676.7|14674.7|14678.7|14676.7|14670.4|14668.4|536
1692350700000|2023-08-18 09:25:00|14676.5|14674.5|14666.9|14664.9|14677.8|14675.8|14665.5|14663.5|1051
1692351000000|2023-08-18 09:30:00|14667.3|14665.3|14671.8|14669.8|14674.2|14672.2|14660.8|14658.8|1305
1692351300000|2023-08-18 09:35:00|14671.4|14669.4|14671.3|14669.3|14675.5|14673.5|14665.3|14663.3|595
1692351600000|2023-08-18 09:40:00|14671.2|14669.2|14672.8|14670.8|14681|14679|14666.5|14664.5|791
1692351900000|2023-08-18 09:45:00|14672.7|14670.7|14669.2|14667.2|14674.5|14672.5|14665.2|14663.2|528
1692352200000|2023-08-18 09:50:00|14669.3|14667.3|14676.3|14674.3|14677.5|14675.5|14667.2|14665.2|655
1692352500000|2023-08-18 09:55:00|14676.2|14674.2|14674.8|14672.8|14680.2|14678.2|14672.4|14670.4|605
1692352800000|2023-08-18 10:00:00|14674.7|14672.7|14671.5|14669.5|14677.9|14675.9|14668.2|14666.2|479
1692353100000|2023-08-18 10:05:00|14671.7|14669.7|14676.5|14674.5|14678.7|14676.7|14671|14669|613
1692353400000|2023-08-18 10:10:00|14676.4|14674.4|14683.2|14681.2|14684.2|14682.2|14671.2|14669.2|750
1692353700000|2023-08-18 10:15:00|14683.3|14681.3|14681.2|14679.2|14684.4|14682.4|14677.2|14675.2|469
1692354000000|2023-08-18 10:20:00|14681|14679|14678.2|14676.2|14686.2|14684.2|14677.9|14675.9|730
1692354300000|2023-08-18 10:25:00|14677.8|14675.8|14671.9|14669.9|14682.5|14680.5|14671.4|14669.4|482
1692354600000|2023-08-18 10:30:00|14671.8|14669.8|14659.2|14657.2|14673|14671|14659|14657|1213
1692354900000|2023-08-18 10:35:00|14659|14657|14657.9|14655.9|14663.2|14661.2|14654.9|14652.9|1479
1692355200000|2023-08-18 10:40:00|14657.5|14655.5|14653.7|14651.7|14661.9|14659.9|14650.8|14648.8|1307
1692355500000|2023-08-18 10:45:00|14653.8|14651.8|14654.7|14652.7|14656.7|14654.7|14650.5|14648.5|648
1692355800000|2023-08-18 10:50:00|14656.3|14654.3|14649|14647|14658.5|14656.5|14648.5|14646.5|1256
1692356100000|2023-08-18 10:55:00|14648.9|14646.9|14655.4|14653.4|14655.5|14653.5|14648.9|14646.9|732
1692356400000|2023-08-18 11:00:00|14655.2|14653.2|14644.2|14642.2|14660.5|14658.5|14643.9|14641.9|1220
1692356700000|2023-08-18 11:05:00|14644|14642|14638.3|14636.3|14645.4|14643.4|14633.2|14631.2|2091
1692357000000|2023-08-18 11:10:00|14638.2|14636.2|14637.7|14635.7|14642.3|14640.3|14637.2|14635.2|711
1692357300000|2023-08-18 11:15:00|14637.4|14635.4|14629.5|14627.5|14639.5|14637.5|14627.4|14625.4|1299
1692357600000|2023-08-18 11:20:00|14629.4|14627.4|14617.8|14615.8|14631.4|14629.4|14614.7|14612.7|2101
1692357900000|2023-08-18 11:25:00|14617.7|14615.7|14608.2|14606.2|14618.9|14616.9|14605.5|14603.5|2106
1692358200000|2023-08-18 11:30:00|14608|14606|14606.5|14604.5|14615.8|14613.8|14600.4|14598.4|2346
1692358500000|2023-08-18 11:35:00|14606.7|14604.7|14584.7|14582.7|14607.2|14605.2|14584.5|14582.5|3041
1692358800000|2023-08-18 11:40:00|14585.7|14583.7|14602.4|14600.4|14603.3|14601.3|14585.3|14583.3|2479
1692359100000|2023-08-18 11:45:00|14602.7|14600.7|14596.9|14594.9|14603.8|14601.8|14594.5|14592.5|1733
1692359400000|2023-08-18 11:50:00|14596.8|14594.8|14599.7|14597.7|14602.5|14600.5|14594.7|14592.7|1385
1692359700000|2023-08-18 11:55:00|14599.8|14597.8|14603.3|14601.3|14607|14605|14599.7|14597.7|1358
1692360000000|2023-08-18 12:00:00|14604.2|14602.2|14615.9|14613.9|14616.7|14614.7|14597.8|14595.8|2358
1692360300000|2023-08-18 12:05:00|14615.8|14613.8|14607.2|14605.2|14617.5|14615.5|14601.4|14599.4|2055
1692360600000|2023-08-18 12:10:00|14606.8|14604.8|14594.7|14592.7|14609.2|14607.2|14594.4|14592.4|1684
1692360900000|2023-08-18 12:15:00|14594.5|14592.5|14586.9|14584.9|14601.4|14599.4|14580.4|14578.4|3809
1692361200000|2023-08-18 12:20:00|14586.8|14584.8|14576|14574|14588.4|14586.4|14575.2|14573.2|2560
1692361500000|2023-08-18 12:25:00|14575.9|14573.9|14586.8|14584.8|14589.8|14587.8|14575.5|14573.5|2759
1692361800000|2023-08-18 12:30:00|14586.9|14584.9|14582.4|14580.4|14591.3|14589.3|14581|14579|1827
1692362100000|2023-08-18 12:35:00|14582.5|14580.5|14587.4|14585.4|14588|14586|14578.4|14576.4|1815
1692362400000|2023-08-18 12:40:00|14587.5|14585.5|14583.5|14581.5|14591.5|14589.5|14579.2|14577.2|1805
1692362700000|2023-08-18 12:45:00|14583.7|14581.7|14575.7|14573.7|14585.7|14583.7|14573.3|14571.3|2074
1692363000000|2023-08-18 12:50:00|14575.9|14573.9|14579.8|14577.8|14586.9|14584.9|14575.9|14573.9|1975
1692363300000|2023-08-18 12:55:00|14579.7|14577.7|14592|14590|14594|14592|14579.7|14577.7|2067
1692363600000|2023-08-18 13:00:00|14591.8|14589.8|14585.2|14583.2|14602.9|14600.9|14583.8|14581.8|3662
1692363900000|2023-08-18 13:05:00|14585.4|14583.4|14597.3|14595.3|14603.9|14601.9|14581.4|14579.4|3066
1692364200000|2023-08-18 13:10:00|14597.4|14595.4|14603.4|14601.4|14604.3|14602.3|14591.3|14589.3|2347
1692364500000|2023-08-18 13:15:00|14603.5|14601.5|14593.4|14591.4|14604.2|14602.2|14591.8|14589.8|2311
1692364800000|2023-08-18 13:20:00|14593.3|14591.3|14588.2|14586.2|14595.4|14593.4|14584|14582|2822
1692365100000|2023-08-18 13:25:00|14588|14586|14571.2|14569.2|14592.2|14590.2|14563|14561|7913
1692365400000|2023-08-18 13:30:00|14570.7|14569.7|14589.4|14588.4|14616.4|14615.4|14566.2|14565.2|26704
1692365700000|2023-08-18 13:35:00|14589.2|14588.2|14611.9|14610.9|14616.2|14615.2|14570.7|14569.7|16022
1692366000000|2023-08-18 13:40:00|14612|14611|14606.9|14605.9|14616.4|14615.4|14581.2|14580.2|13163
1692366300000|2023-08-18 13:45:00|14607.4|14606.4|14622.9|14621.9|14625.7|14624.7|14583.2|14582.2|11606
1692366600000|2023-08-18 13:50:00|14622.8|14621.8|14609|14608|14640.7|14639.7|14598.2|14597.2|12153
1692366900000|2023-08-18 13:55:00|14608.9|14607.9|14585.9|14584.9|14609.7|14608.7|14577.2|14576.2|10581
1692367200000|2023-08-18 14:00:00|14585.5|14584.5|14589.7|14588.7|14590.4|14589.4|14560|14559|12372
1692367500000|2023-08-18 14:05:00|14589.4|14588.4|14586|14585|14590.2|14589.2|14566.5|14565.5|7621
1692367800000|2023-08-18 14:10:00|14583.7|14582.7|14594.4|14593.4|14600.5|14599.5|14574.4|14573.4|7887
1692368100000|2023-08-18 14:15:00|14594.2|14593.2|14591.9|14590.9|14596.9|14595.9|14553.6|14552.6|11433
1692368400000|2023-08-18 14:20:00|14592.4|14591.4|14614.9|14613.9|14617.7|14616.7|14590.2|14589.2|10124
1692368700000|2023-08-18 14:25:00|14615|14614|14583.2|14582.2|14616.7|14615.7|14581.7|14580.7|8208
1692369000000|2023-08-18 14:30:00|14583.4|14582.4|14609.9|14608.9|14611.4|14610.4|14579.7|14578.7|7958
1692369300000|2023-08-18 14:35:00|14610.2|14609.2|14632.9|14631.9|14639.9|14638.9|14607.7|14606.7|10083
1692369600000|2023-08-18 14:40:00|14632.4|14631.4|14638.4|14637.4|14643.9|14642.9|14628.2|14627.2|7326
1692369900000|2023-08-18 14:45:00|14638.5|14637.5|14625.2|14624.2|14639.7|14638.7|14619.8|14618.8|7243
1692370200000|2023-08-18 14:50:00|14625|14624|14608.2|14607.2|14628.8|14627.8|14599|14598|8172
1692370500000|2023-08-18 14:55:00|14608.9|14607.9|14625.2|14624.2|14626|14625|14604.2|14603.2|7019
1692370800000|2023-08-18 15:00:00|14625.4|14624.4|14649.8|14648.8|14652|14651|14624.9|14623.9|10427
1692371100000|2023-08-18 15:05:00|14649.9|14648.9|14623.2|14622.2|14656.2|14655.2|14618.7|14617.7|8629
1692371400000|2023-08-18 15:10:00|14622.9|14621.9|14642.2|14641.2|14646.3|14645.3|14622.4|14621.4|6658
1692371700000|2023-08-18 15:15:00|14641.7|14640.7|14641.7|14640.7|14658.9|14657.9|14638.7|14637.7|8078
1692372000000|2023-08-18 15:20:00|14642.2|14641.2|14636.3|14635.3|14650.2|14649.2|14631.2|14630.2|6554
1692372300000|2023-08-18 15:25:00|14636.2|14635.2|14615.4|14614.4|14640.2|14639.2|14615.4|14614.4|6427
1692372600000|2023-08-18 15:30:00|14615.3|14614.3|14612.2|14611.2|14628.3|14627.3|14610|14609|6999
1692372900000|2023-08-18 15:35:00|14612.3|14611.3|14614.3|14613.3|14629.8|14628.8|14611.3|14610.3|5091
1692373200000|2023-08-18 15:40:00|14614.4|14613.4|14626.9|14625.9|14628.2|14627.2|14593.7|14592.7|8352
1692373500000|2023-08-18 15:45:00|14626.7|14625.7|14636|14635|14638.9|14637.9|14620.2|14619.2|5292
1692373800000|2023-08-18 15:50:00|14636.2|14635.2|14662.7|14661.7|14666.8|14665.8|14634.4|14633.4|8052
1692374100000|2023-08-18 15:55:00|14662.9|14661.9|14682.2|14681.2|14688|14687|14660.7|14659.7|8748
1692374400000|2023-08-18 16:00:00|14682|14681|14684.8|14683.8|14689.9|14688.9|14671.7|14670.7|7432
1692374700000|2023-08-18 16:05:00|14684.7|14683.7|14690.5|14689.5|14695.4|14694.4|14680.7|14679.7|5372
1692375000000|2023-08-18 16:10:00|14691.4|14690.4|14675.2|14674.2|14697|14696|14665.8|14664.8|9745
1692375300000|2023-08-18 16:15:00|14675.4|14674.4|14662.5|14661.5|14677.3|14676.3|14658.7|14657.7|6026
1692375600000|2023-08-18 16:20:00|14662.4|14661.4|14661.4|14660.4|14672.2|14671.2|14656.9|14655.9|4375
1692375900000|2023-08-18 16:25:00|14661.3|14660.3|14655.4|14654.4|14663.7|14662.7|14651.8|14650.8|4031
1692376200000|2023-08-18 16:30:00|14655.5|14654.5|14662.3|14661.3|14668.4|14667.4|14650|14649|4546
1692376500000|2023-08-18 16:35:00|14662.2|14661.2|14668.4|14667.4|14670.8|14669.8|14654.2|14653.2|4340
1692376800000|2023-08-18 16:40:00|14668.3|14667.3|14682.4|14681.4|14683.4|14682.4|14664.4|14663.4|3680
1692377100000|2023-08-18 16:45:00|14681.9|14680.9|14687.7|14686.7|14691.4|14690.4|14671.8|14670.8|4127
1692377400000|2023-08-18 16:50:00|14687.3|14686.3|14681.7|14680.7|14693.5|14692.5|14679.7|14678.7|3929
1692377700000|2023-08-18 16:55:00|14681.5|14680.5|14659.9|14658.9|14681.9|14680.9|14658.5|14657.5|5198
1692378000000|2023-08-18 17:00:00|14660.3|14659.3|14666.6|14665.6|14666.9|14665.9|14649.1|14648.1|5128
1692378300000|2023-08-18 17:05:00|14665.8|14664.8|14655.8|14654.8|14679.4|14678.4|14650.3|14649.3|5529
1692378600000|2023-08-18 17:10:00|14655.7|14654.7|14654.3|14653.3|14657.9|14656.9|14642.3|14641.3|5271
1692378900000|2023-08-18 17:15:00|14654.2|14653.2|14644.1|14643.1|14662.7|14661.7|14643.3|14642.3|4233
1692379200000|2023-08-18 17:20:00|14644.2|14643.2|14626.2|14625.2|14650.2|14649.2|14625.1|14624.1|6911
1692379500000|2023-08-18 17:25:00|14626.1|14625.1|14654.8|14653.8|14656.1|14655.1|14613.6|14612.6|8238
1692379800000|2023-08-18 17:30:00|14654.7|14653.7|14667.4|14666.4|14669.4|14668.4|14647.1|14646.1|7645
1692380100000|2023-08-18 17:35:00|14667.1|14666.1|14648.2|14647.2|14668.7|14667.7|14646.6|14645.6|4355
1692380400000|2023-08-18 17:40:00|14648.1|14647.1|14664.9|14663.9|14665.7|14664.7|14638.9|14637.9|4581
1692380700000|2023-08-18 17:45:00|14664.8|14663.8|14670.6|14669.6|14675.6|14674.6|14659.8|14658.8|4831
1692381000000|2023-08-18 17:50:00|14670.7|14669.7|14677.7|14676.7|14680.6|14679.6|14664.6|14663.6|3689
1692381300000|2023-08-18 17:55:00|14677.6|14676.6|14676.3|14675.3|14678.1|14677.1|14664.6|14663.6|3016
1692381600000|2023-08-18 18:00:00|14676.6|14675.6|14680.9|14679.9|14683.4|14682.4|14673.6|14672.6|3430
1692381900000|2023-08-18 18:05:00|14681.1|14680.1|14681.1|14680.1|14693.4|14692.4|14679.3|14678.3|4152
1692382200000|2023-08-18 18:10:00|14680.9|14679.9|14679.4|14678.4|14682.8|14681.8|14661.3|14660.3|5556
1692382500000|2023-08-18 18:15:00|14679.1|14678.1|14683.6|14682.6|14692.8|14691.8|14669.8|14668.8|4821
1692382800000|2023-08-18 18:20:00|14682.6|14681.6|14681.3|14680.3|14694.6|14693.6|14675.4|14674.4|4254
1692383100000|2023-08-18 18:25:00|14680.8|14679.8|14683.1|14682.1|14685.8|14684.8|14669.2|14668.2|4371
1692383400000|2023-08-18 18:30:00|14682.8|14681.8|14700.7|14699.7|14708.1|14707.1|14680.1|14679.1|5994
1692383700000|2023-08-18 18:35:00|14700.8|14699.8|14714.1|14713.1|14714.2|14713.2|14698.1|14697.1|4465
1692384000000|2023-08-18 18:40:00|14714.3|14713.3|14705.1|14704.1|14723.9|14722.9|14701.7|14700.7|6919
1692384300000|2023-08-18 18:45:00|14705.3|14704.3|14718.1|14717.1|14720.2|14719.2|14700.6|14699.6|3550
1692384600000|2023-08-18 18:50:00|14716.9|14715.9|14699.3|14698.3|14717.4|14716.4|14691.8|14690.8|5215
1692384900000|2023-08-18 18:55:00|14699.4|14698.4|14694.4|14693.4|14710.3|14709.3|14691.3|14690.3|4049
1692385200000|2023-08-18 19:00:00|14694.3|14693.3|14691.8|14690.8|14694.4|14693.4|14677.9|14676.9|5544
1692385500000|2023-08-18 19:05:00|14691.9|14690.9|14689.1|14688.1|14705.1|14704.1|14686.8|14685.8|4562
1692385800000|2023-08-18 19:10:00|14689.2|14688.2|14674.8|14673.8|14691.7|14690.7|14668.3|14667.3|5877
1692386100000|2023-08-18 19:15:00|14673.6|14672.6|14681.9|14680.9|14684.3|14683.3|14670.6|14669.6|3411
1692386400000|2023-08-18 19:20:00|14682.1|14681.1|14682.6|14681.6|14693.9|14692.9|14672.8|14671.8|4646
1692386700000|2023-08-18 19:25:00|14682.7|14681.7|14700.1|14699.1|14702.4|14701.4|14680.9|14679.9|4744
1692387000000|2023-08-18 19:30:00|14699.9|14698.9|14702.1|14701.1|14703.4|14702.4|14692.6|14691.6|3713
1692387300000|2023-08-18 19:35:00|14701.6|14700.6|14696.8|14695.8|14702.2|14701.2|14688.2|14687.2|3337
1692387600000|2023-08-18 19:40:00|14696.7|14695.7|14718|14717|14721.4|14720.4|14696|14695|6251
1692387900000|2023-08-18 19:45:00|14717.7|14716.7|14738.9|14737.9|14747.9|14746.9|14716.5|14715.5|8822
1692388200000|2023-08-18 19:50:00|14738.6|14737.6|14698.5|14697.5|14746|14745|14697.7|14696.7|9110
1692388500000|2023-08-18 19:55:00|14698.6|14697.6|14696.5|14695.5|14698.6|14697.6|14677|14676|21243
1692388800000|2023-08-18 20:00:00|14695.6|14694.6|14698.7|14696.7|14715.7|14713.7|14691.2|14689.2|7919
1692389100000|2023-08-18 20:05:00|14698.2|14696.2|14696.5|14694.5|14701.2|14699.2|14694.2|14692.2|1939
1692389400000|2023-08-18 20:10:00|14697|14695|14701.1|14699.1|14703.7|14701.7|14694.2|14692.2|1827
1692389700000|2023-08-18 20:15:00|14700.6|14698.6|14695.6|14693.6|14701|14699|14692.2|14690.2|721
1692390000000|2023-08-18 20:20:00|14695.3|14693.3|14695.5|14693.5|14697.5|14695.5|14693.7|14691.7|399
1692390300000|2023-08-18 20:25:00|14695.3|14693.3|14695.8|14693.8|14696.8|14694.8|14694.3|14692.3|456
1692390600000|2023-08-18 20:30:00|14695.7|14693.7|14696.8|14694.8|14697.2|14695.2|14694.2|14692.2|316
1692390900000|2023-08-18 20:35:00|14696.7|14694.7|14696.7|14694.7|14698|14696|14696.1|14694.1|246
1692391200000|2023-08-18 20:40:00|14696.8|14694.8|14691.3|14689.3|14696.8|14694.8|14691|14689|369
1692391500000|2023-08-18 20:45:00|14691.1|14689.1|14693.2|14691.2|14695.5|14693.5|14691.1|14689.1|393
1692391800000|2023-08-18 20:50:00|14693.3|14691.3|14690.1|14688.1|14694.5|14692.5|14688|14686|423
1692392100000|2023-08-18 20:55:00|14690.2|14688.2|14692.2|14687.2|14692.2|14689.7|14685.5|14683.5|560
1692568800000|2023-08-20 22:00:00|14710.8|14708.8|14727.1|14725.1|14729.1|14727.1|14710.8|14708.8|1290
1692569100000|2023-08-20 22:05:00|14727.4|14725.4|14728.5|14726.5|14732.3|14730.3|14721.6|14719.6|652
1692569400000|2023-08-20 22:10:00|14728.6|14726.6|14731.9|14729.9|14733.1|14731.1|14728.4|14726.4|523
1692569700000|2023-08-20 22:15:00|14732.3|14730.3|14735.3|14733.3|14736.6|14734.6|14730.8|14728.8|426
1692570000000|2023-08-20 22:20:00|14735.1|14733.1|14732|14730|14737.3|14735.3|14730.5|14728.5|445
1692570300000|2023-08-20 22:25:00|14731.6|14729.6|14730.5|14728.5|14733|14731|14729.8|14727.8|243
1692570600000|2023-08-20 22:30:00|14730.4|14728.4|14728.5|14726.5|14731.9|14729.9|14727.6|14725.6|173
1692570900000|2023-08-20 22:35:00|14728.4|14726.4|14728.3|14726.3|14729.1|14727.1|14727.4|14725.4|167
1692571200000|2023-08-20 22:40:00|14727.5|14725.5|14723.3|14721.3|14728.3|14726.3|14720.6|14718.6|547
1692571500000|2023-08-20 22:45:00|14723.4|14721.4|14722.9|14720.9|14725.8|14723.8|14722.6|14720.6|156
1692571800000|2023-08-20 22:50:00|14722.8|14720.8|14720.3|14718.3|14723.4|14721.4|14718.6|14716.6|279
1692572100000|2023-08-20 22:55:00|14719.9|14717.9|14721.3|14719.3|14721.3|14719.3|14719.6|14717.6|147
1692572400000|2023-08-20 23:00:00|14721.6|14719.6|14718.6|14716.6|14722.5|14720.5|14718.1|14716.1|287
1692572700000|2023-08-20 23:05:00|14718.4|14716.4|14714.9|14712.9|14718.8|14716.8|14712.8|14710.8|605
1692573000000|2023-08-20 23:10:00|14715.1|14713.1|14715.1|14713.1|14717.9|14715.9|14713.5|14711.5|351
1692573300000|2023-08-20 23:15:00|14715|14713|14712.6|14710.6|14715.3|14713.3|14710|14708|317
1692573600000|2023-08-20 23:20:00|14712.8|14710.8|14720.6|14718.6|14721.8|14719.8|14711.8|14709.8|340
1692573900000|2023-08-20 23:25:00|14720.5|14718.5|14718.1|14716.1|14721.3|14719.3|14717|14715|251
1692574200000|2023-08-20 23:30:00|14718.3|14716.3|14719.9|14717.9|14720.4|14718.4|14717.8|14715.8|145
1692574500000|2023-08-20 23:35:00|14720.1|14718.1|14718.5|14716.5|14721.6|14719.6|14717.9|14715.9|175
1692574800000|2023-08-20 23:40:00|14718.6|14716.6|14717.6|14715.6|14720.4|14718.4|14716.5|14714.5|244
1692575100000|2023-08-20 23:45:00|14717.5|14715.5|14723.1|14721.1|14724.9|14722.9|14716.6|14714.6|321
1692575400000|2023-08-20 23:50:00|14723.3|14721.3|14726|14724|14726.6|14724.6|14722.3|14720.3|158
1692575700000|2023-08-20 23:55:00|14726.1|14724.1|14728.5|14726.5|14729.3|14727.3|14725.1|14723.1|379
1692576000000|2023-08-21 00:00:00|14728.4|14726.4|14721.5|14719.5|14728.9|14726.9|14718.4|14716.4|436
1692576300000|2023-08-21 00:05:00|14721.4|14719.4|14725.1|14723.1|14726.3|14724.3|14719.8|14717.8|436
1692576600000|2023-08-21 00:10:00|14725|14723|14731.4|14729.4|14734.6|14732.6|14723.9|14721.9|593
1692576900000|2023-08-21 00:15:00|14731.3|14729.3|14729.6|14727.6|14731.3|14729.3|14725.1|14723.1|542
1692577200000|2023-08-21 00:20:00|14729.5|14727.5|14735.3|14733.3|14735.5|14733.5|14728.9|14726.9|337
1692577500000|2023-08-21 00:25:00|14735.1|14733.1|14739.1|14737.1|14739.6|14737.6|14733.4|14731.4|460
1692577800000|2023-08-21 00:30:00|14738.9|14736.9|14738.5|14736.5|14740.3|14738.3|14735.1|14733.1|368
1692578100000|2023-08-21 00:35:00|14738.4|14736.4|14737|14735|14740.1|14738.1|14735.3|14733.3|219
1692578400000|2023-08-21 00:40:00|14736.6|14734.6|14733.3|14731.3|14737.4|14735.4|14732.9|14730.9|289
1692578700000|2023-08-21 00:45:00|14733.4|14731.4|14734|14732|14736.3|14734.3|14733.3|14731.3|150
1692579000000|2023-08-21 00:50:00|14733.9|14731.9|14740.8|14738.8|14741|14739|14733|14731|274
1692579300000|2023-08-21 00:55:00|14741|14739|14737|14735|14743.9|14741.9|14734.3|14732.3|414
1692579600000|2023-08-21 01:00:00|14736.9|14734.9|14726.4|14724.4|14736.9|14734.9|14724.5|14722.5|774
1692579900000|2023-08-21 01:05:00|14726.5|14724.5|14727.8|14725.8|14729.9|14727.9|14725|14723|296
1692580200000|2023-08-21 01:10:00|14727.3|14725.3|14728.9|14726.9|14730.5|14728.5|14725.4|14723.4|194
1692580500000|2023-08-21 01:15:00|14728.8|14726.8|14706.6|14704.6|14729.3|14727.3|14684.6|14682.6|2848
1692580800000|2023-08-21 01:20:00|14706.8|14704.8|14709.1|14707.1|14716.1|14714.1|14706.8|14704.8|802
1692581100000|2023-08-21 01:25:00|14708.9|14706.9|14713.9|14711.9|14717|14715|14704.6|14702.6|565
1692581400000|2023-08-21 01:30:00|14714|14712|14710.6|14708.6|14719|14717|14709.6|14707.6|567
1692581700000|2023-08-21 01:35:00|14710.8|14708.8|14707.9|14705.9|14715.6|14713.6|14705.5|14703.5|542
1692582000000|2023-08-21 01:40:00|14708|14706|14708.6|14706.6|14720.6|14718.6|14707.4|14705.4|653
1692582300000|2023-08-21 01:45:00|14708.8|14706.8|14702.9|14700.9|14711.1|14709.1|14700.6|14698.6|666
1692582600000|2023-08-21 01:50:00|14703|14701|14699.1|14697.1|14707|14705|14695.1|14693.1|750
1692582900000|2023-08-21 01:55:00|14699.3|14697.3|14704.8|14702.8|14706.9|14704.9|14698.9|14696.9|477
1692583200000|2023-08-21 02:00:00|14704.5|14702.5|14702.6|14700.6|14704.8|14702.8|14699.5|14697.5|426
1692583500000|2023-08-21 02:05:00|14702.4|14700.4|14713.9|14711.9|14714.1|14712.1|14702|14700|587
1692583800000|2023-08-21 02:10:00|14713.8|14711.8|14717.4|14715.4|14720.5|14718.5|14712.3|14710.3|432
1692584100000|2023-08-21 02:15:00|14717.3|14715.3|14719.3|14717.3|14721.8|14719.8|14714.6|14712.6|336
1692584400000|2023-08-21 02:20:00|14718.9|14716.9|14722.3|14720.3|14725|14723|14716.4|14714.4|389
1692584700000|2023-08-21 02:25:00|14722.1|14720.1|14724.3|14722.3|14727.1|14725.1|14722.1|14720.1|407
1692585000000|2023-08-21 02:30:00|14724.1|14722.1|14724.3|14722.3|14729.3|14727.3|14723.5|14721.5|300
1692585300000|2023-08-21 02:35:00|14724.1|14722.1|14725.1|14723.1|14728|14726|14721.6|14719.6|302
1692585600000|2023-08-21 02:40:00|14725|14723|14722.4|14720.4|14727|14725|14722.3|14720.3|175
1692585900000|2023-08-21 02:45:00|14722.3|14720.3|14722.6|14720.6|14726.9|14724.9|14721.4|14719.4|234
1692586200000|2023-08-21 02:50:00|14722.8|14720.8|14721.9|14719.9|14725.3|14723.3|14721.8|14719.8|131
1692586500000|2023-08-21 02:55:00|14722|14720|14722.6|14720.6|14724|14722|14720|14718|140
1692586800000|2023-08-21 03:00:00|14722.4|14720.4|14722.8|14720.8|14724|14722|14721|14719|186
1692587100000|2023-08-21 03:05:00|14723.1|14721.1|14723.9|14721.9|14728|14726|14721.9|14719.9|217
1692587400000|2023-08-21 03:10:00|14724|14722|14720.8|14718.8|14726|14724|14720.4|14718.4|166
1692587700000|2023-08-21 03:15:00|14720.9|14718.9|14719.4|14717.4|14721.9|14719.9|14717|14715|234
1692588000000|2023-08-21 03:20:00|14719.3|14717.3|14715.3|14713.3|14719.4|14717.4|14711.8|14709.8|343
1692588300000|2023-08-21 03:25:00|14715.4|14713.4|14716.8|14714.8|14717.6|14715.6|14714.5|14712.5|128
1692588600000|2023-08-21 03:30:00|14716.9|14714.9|14712.3|14710.3|14717.1|14715.1|14712|14710|200
1692588900000|2023-08-21 03:35:00|14712.4|14710.4|14712.3|14710.3|14713.9|14711.9|14707.9|14705.9|258
1692589200000|2023-08-21 03:40:00|14712.1|14710.1|14712.5|14710.5|14716|14714|14711.1|14709.1|142
1692589500000|2023-08-21 03:45:00|14712.8|14710.8|14713.9|14711.9|14714.8|14712.8|14711.5|14709.5|114
1692589800000|2023-08-21 03:50:00|14713.8|14711.8|14712|14710|14714.4|14712.4|14710.5|14708.5|74
1692590100000|2023-08-21 03:55:00|14712.1|14710.1|14713.3|14711.3|14715.5|14713.5|14711.5|14709.5|138
1692590400000|2023-08-21 04:00:00|14713|14711|14712|14710|14714.9|14712.9|14712|14710|137
1692590700000|2023-08-21 04:05:00|14712.1|14710.1|14711.3|14709.3|14712.9|14710.9|14709.6|14707.6|177
1692591000000|2023-08-21 04:10:00|14711.4|14709.4|14715.1|14713.1|14715.8|14713.8|14711.4|14709.4|141
1692591300000|2023-08-21 04:15:00|14715|14713|14715.5|14713.5|14717.8|14715.8|14714.4|14712.4|181
1692591600000|2023-08-21 04:20:00|14714.8|14712.8|14712.3|14710.3|14715.3|14713.3|14710.8|14708.8|190
1692591900000|2023-08-21 04:25:00|14712.4|14710.4|14711.4|14709.4|14713.4|14711.4|14710.9|14708.9|114
1692592200000|2023-08-21 04:30:00|14711.3|14709.3|14710.3|14708.3|14711.6|14709.6|14709.5|14707.5|88
1692592500000|2023-08-21 04:35:00|14710|14708|14707.5|14705.5|14710.5|14708.5|14699.8|14697.8|499
1692592800000|2023-08-21 04:40:00|14707.4|14705.4|14705.4|14703.4|14708.8|14706.8|14703.8|14701.8|204
1692593100000|2023-08-21 04:45:00|14705.3|14703.3|14702.9|14700.9|14705.6|14703.6|14702.8|14700.8|105
1692593400000|2023-08-21 04:50:00|14702.8|14700.8|14702.6|14700.6|14704.6|14702.6|14701.5|14699.5|153
1692593700000|2023-08-21 04:55:00|14702.8|14700.8|14702.8|14700.8|14704|14702|14701.4|14699.4|118
1692594000000|2023-08-21 05:00:00|14702.5|14700.5|14704.6|14702.6|14706|14704|14701.3|14699.3|257
1692594300000|2023-08-21 05:05:00|14704.5|14702.5|14705.8|14703.8|14712.6|14710.6|14704.5|14702.5|385
1692594600000|2023-08-21 05:10:00|14705.5|14703.5|14693.3|14691.3|14705.5|14703.5|14693|14691|661
1692594900000|2023-08-21 05:15:00|14693.4|14691.4|14693.6|14691.6|14696.5|14694.5|14690|14688|455
1692595200000|2023-08-21 05:20:00|14693.8|14691.8|14690.8|14688.8|14695.5|14693.5|14690.8|14688.8|233
1692595500000|2023-08-21 05:25:00|14690.9|14688.9|14688.8|14686.8|14693.4|14691.4|14687.9|14685.9|392
1692595800000|2023-08-21 05:30:00|14688.9|14686.9|14690.9|14688.9|14692.9|14690.9|14688|14686|185
1692596100000|2023-08-21 05:35:00|14690.8|14688.8|14687.6|14685.6|14690.8|14688.8|14681.6|14679.6|646
1692596400000|2023-08-21 05:40:00|14687.5|14685.5|14687.4|14685.4|14689.3|14687.3|14684.3|14682.3|198
1692596700000|2023-08-21 05:45:00|14687.3|14685.3|14686.3|14684.3|14690.3|14688.3|14684.8|14682.8|259
1692597000000|2023-08-21 05:50:00|14686.4|14684.4|14680.5|14678.5|14687.3|14685.3|14677|14675|853
1692597300000|2023-08-21 05:55:00|14680.9|14678.9|14679.6|14677.6|14683.9|14681.9|14678.6|14676.6|422
1692597600000|2023-08-21 06:00:00|14679.5|14677.5|14676.3|14674.3|14684.4|14682.4|14674.4|14672.4|573
1692597900000|2023-08-21 06:05:00|14676.1|14674.1|14677.1|14675.1|14680.8|14678.8|14673.1|14671.1|416
1692598200000|2023-08-21 06:10:00|14677.3|14675.3|14674|14672|14677.5|14675.5|14670.1|14668.1|469
1692598500000|2023-08-21 06:15:00|14674.1|14672.1|14682.9|14680.9|14684.3|14682.3|14673.6|14671.6|415
1692598800000|2023-08-21 06:20:00|14682.8|14680.8|14689.6|14687.6|14690.5|14688.5|14682.5|14680.5|481
1692599100000|2023-08-21 06:25:00|14689.8|14687.8|14689|14687|14690.6|14688.6|14685.9|14683.9|303
1692599400000|2023-08-21 06:30:00|14689.1|14687.1|14687.3|14685.3|14691.3|14689.3|14686|14684|248
1692599700000|2023-08-21 06:35:00|14687.4|14685.4|14688.1|14686.1|14690.5|14688.5|14686.8|14684.8|168
1692600000000|2023-08-21 06:40:00|14688|14686|14692.3|14690.3|14692.9|14690.9|14688|14686|312
1692600300000|2023-08-21 06:45:00|14692.4|14690.4|14690.1|14688.1|14695.8|14693.8|14689.3|14687.3|441
1692600600000|2023-08-21 06:50:00|14690|14688|14690|14688|14693.1|14691.1|14689|14687|295
1692600900000|2023-08-21 06:55:00|14690.1|14688.1|14687.6|14685.6|14694|14692|14687.3|14685.3|398
1692601200000|2023-08-21 07:00:00|14687.9|14685.9|14708.6|14706.6|14711|14709|14687|14685|1449
1692601500000|2023-08-21 07:05:00|14708.8|14706.8|14715|14713|14719.3|14717.3|14708.8|14706.8|1155
1692601800000|2023-08-21 07:10:00|14714.4|14712.4|14720|14718|14723.9|14721.9|14712.4|14710.4|921
1692602100000|2023-08-21 07:15:00|14719.9|14717.9|14717.3|14715.3|14720.8|14718.8|14710.4|14708.4|862
1692602400000|2023-08-21 07:20:00|14717.1|14715.1|14712.4|14710.4|14719.5|14717.5|14707.6|14705.6|843
1692602700000|2023-08-21 07:25:00|14712.5|14710.5|14719.1|14717.1|14720|14718|14711|14709|720
1692603000000|2023-08-21 07:30:00|14719|14717|14719.3|14717.3|14722.5|14720.5|14711.8|14709.8|874
1692603300000|2023-08-21 07:35:00|14719.1|14717.1|14724.9|14722.9|14727|14725|14716.9|14714.9|1248
1692603600000|2023-08-21 07:40:00|14725.3|14723.3|14737.9|14735.9|14740.4|14738.4|14724.6|14722.6|1175
1692603900000|2023-08-21 07:45:00|14738|14736|14740.3|14738.3|14744|14742|14733.9|14731.9|759
1692604200000|2023-08-21 07:50:00|14740.4|14738.4|14741.8|14739.8|14747|14745|14738.8|14736.8|1026
1692604500000|2023-08-21 07:55:00|14741.9|14739.9|14763.8|14761.8|14765.6|14763.6|14739.9|14737.9|2270
1692604800000|2023-08-21 08:00:00|14763.9|14761.9|14769.9|14767.9|14772.8|14770.8|14759.8|14757.8|1587
1692605100000|2023-08-21 08:05:00|14770|14768|14765.9|14763.9|14771.5|14769.5|14763.9|14761.9|977
1692605400000|2023-08-21 08:10:00|14766|14764|14763.1|14761.1|14768.3|14766.3|14758.5|14756.5|972
1692605700000|2023-08-21 08:15:00|14763|14761|14765.6|14763.6|14771.8|14769.8|14760.6|14758.6|1010
1692606000000|2023-08-21 08:20:00|14765.8|14763.8|14775.3|14773.3|14775.8|14773.8|14763.5|14761.5|816
1692606300000|2023-08-21 08:25:00|14774.5|14772.5|14776.9|14774.9|14778.3|14776.3|14769.3|14767.3|871
1692606600000|2023-08-21 08:30:00|14776.8|14774.8|14776.3|14774.3|14780.3|14778.3|14774.4|14772.4|813
1692606900000|2023-08-21 08:35:00|14776.1|14774.1|14771.5|14769.5|14777.4|14775.4|14771.1|14769.1|834
1692607200000|2023-08-21 08:40:00|14771.4|14769.4|14779.1|14777.1|14783.1|14781.1|14769.6|14767.6|1190
1692607500000|2023-08-21 08:45:00|14779|14777|14778.4|14776.4|14784.3|14782.3|14776.4|14774.4|523
1692607800000|2023-08-21 08:50:00|14777.6|14775.6|14779.1|14777.1|14782.3|14780.3|14777|14775|398
1692608100000|2023-08-21 08:55:00|14779|14777|14781.1|14779.1|14781.4|14779.4|14775.6|14773.6|387
1692608400000|2023-08-21 09:00:00|14780.9|14778.9|14781.9|14779.9|14787.1|14785.1|14780.3|14778.3|784
1692608700000|2023-08-21 09:05:00|14781.8|14779.8|14783|14781|14791.3|14789.3|14781.5|14779.5|839
1692609000000|2023-08-21 09:10:00|14782.8|14780.8|14792|14790|14793.8|14791.8|14782.8|14780.8|737
1692609300000|2023-08-21 09:15:00|14792.1|14790.1|14787.1|14785.1|14792.5|14790.5|14784.8|14782.8|541
1692609600000|2023-08-21 09:20:00|14787.3|14785.3|14787.3|14785.3|14787.9|14785.9|14782.6|14780.6|458
1692609900000|2023-08-21 09:25:00|14787|14785|14786.9|14784.9|14793.5|14791.5|14785.4|14783.4|743
1692610200000|2023-08-21 09:30:00|14786.8|14784.8|14778|14776|14786.9|14784.9|14777.6|14775.6|701
1692610500000|2023-08-21 09:35:00|14778.1|14776.1|14777.5|14775.5|14783|14781|14776.5|14774.5|664
1692610800000|2023-08-21 09:40:00|14777.3|14775.3|14778.1|14776.1|14783.6|14781.6|14776.8|14774.8|414
1692611100000|2023-08-21 09:45:00|14778|14776|14785.6|14783.6|14787.4|14785.4|14776.9|14774.9|442
1692611400000|2023-08-21 09:50:00|14785.5|14783.5|14786.4|14784.4|14788.4|14786.4|14782.8|14780.8|430
1692611700000|2023-08-21 09:55:00|14786.3|14784.3|14788.8|14786.8|14792.5|14790.5|14781.1|14779.1|614
1692612000000|2023-08-21 10:00:00|14788.6|14786.6|14783.9|14781.9|14794.8|14792.8|14783.3|14781.3|783
1692612300000|2023-08-21 10:05:00|14784.3|14782.3|14793.5|14791.5|14797|14795|14783.6|14781.6|565
1692612600000|2023-08-21 10:10:00|14793.6|14791.6|14785.4|14783.4|14795|14793|14785.3|14783.3|377
1692612900000|2023-08-21 10:15:00|14785.3|14783.3|14785.5|14783.5|14790.5|14788.5|14784.8|14782.8|447
1692613200000|2023-08-21 10:20:00|14786.4|14784.4|14783.5|14781.5|14787|14785|14779|14777|505
1692613500000|2023-08-21 10:25:00|14783.6|14781.6|14776.5|14774.5|14786.6|14784.6|14775.8|14773.8|662
1692613800000|2023-08-21 10:30:00|14776.6|14774.6|14776.9|14774.9|14783.8|14781.8|14775.8|14773.8|705
1692614100000|2023-08-21 10:35:00|14777.1|14775.1|14775|14773|14777.8|14775.8|14773.8|14771.8|455
1692614400000|2023-08-21 10:40:00|14775.3|14773.3|14777.3|14775.3|14777.9|14775.9|14772|14770|428
1692614700000|2023-08-21 10:45:00|14777.4|14775.4|14772.5|14770.5|14779|14777|14770.3|14768.3|830
1692615000000|2023-08-21 10:50:00|14772.4|14770.4|14774.6|14772.6|14776.3|14774.3|14770.4|14768.4|421
1692615300000|2023-08-21 10:55:00|14774.5|14772.5|14776.5|14774.5|14777.5|14775.5|14770.8|14768.8|360
1692615600000|2023-08-21 11:00:00|14776.6|14774.6|14782.1|14780.1|14783.3|14781.3|14774|14772|672
1692615900000|2023-08-21 11:05:00|14782.3|14780.3|14783.1|14781.1|14784.8|14782.8|14776.3|14774.3|941
1692616200000|2023-08-21 11:10:00|14783.3|14781.3|14774.5|14772.5|14784.8|14782.8|14773.1|14771.1|767
1692616500000|2023-08-21 11:15:00|14774.4|14772.4|14783|14781|14784|14782|14772|14770|541
1692616800000|2023-08-21 11:20:00|14782.9|14780.9|14785.3|14783.3|14786|14784|14780.5|14778.5|443
1692617100000|2023-08-21 11:25:00|14785.4|14783.4|14786.9|14784.9|14787|14785|14782|14780|376
1692617400000|2023-08-21 11:30:00|14786.8|14784.8|14788.8|14786.8|14793.5|14791.5|14786.3|14784.3|1155
1692617700000|2023-08-21 11:35:00|14788.9|14786.9|14786.3|14784.3|14791.4|14789.4|14783.8|14781.8|889
1692618000000|2023-08-21 11:40:00|14786.1|14784.1|14793.5|14791.5|14795.6|14793.6|14786|14784|686
1692618300000|2023-08-21 11:45:00|14794.3|14792.3|14798.4|14796.4|14799.1|14797.1|14793.8|14791.8|952
1692618600000|2023-08-21 11:50:00|14798.3|14796.3|14799.4|14797.4|14802.8|14800.8|14797.4|14795.4|883
1692618900000|2023-08-21 11:55:00|14799.3|14797.3|14800.5|14798.5|14800.8|14798.8|14795.1|14793.1|659
1692619200000|2023-08-21 12:00:00|14800.8|14798.8|14802.5|14800.5|14807.9|14805.9|14800.3|14798.3|1302
1692619500000|2023-08-21 12:05:00|14802.6|14800.6|14795.4|14793.4|14802.9|14800.9|14795|14793|826
1692619800000|2023-08-21 12:10:00|14795.3|14793.3|14796.8|14794.8|14800.4|14798.4|14795.1|14793.1|843
1692620100000|2023-08-21 12:15:00|14796.6|14794.6|14792.8|14790.8|14796.8|14794.8|14789.8|14787.8|1174
1692620400000|2023-08-21 12:20:00|14792.9|14790.9|14790.4|14788.4|14795.1|14793.1|14788.4|14786.4|836
1692620700000|2023-08-21 12:25:00|14790.3|14788.3|14797.5|14795.5|14801.3|14799.3|14789|14787|1277
1692621000000|2023-08-21 12:30:00|14798.3|14796.3|14785.6|14783.6|14800.1|14798.1|14784|14782|1504
1692621300000|2023-08-21 12:35:00|14785.9|14783.9|14781.4|14779.4|14785.9|14783.9|14778.5|14776.5|1289
1692621600000|2023-08-21 12:40:00|14781.5|14779.5|14781|14779|14784.3|14782.3|14777.8|14775.8|1174
1692621900000|2023-08-21 12:45:00|14782|14780|14777.1|14775.1|14783.5|14781.5|14775.4|14773.4|1175
1692622200000|2023-08-21 12:50:00|14777|14775|14772.3|14770.3|14779.3|14777.3|14771.8|14769.8|1233
1692622500000|2023-08-21 12:55:00|14772.1|14770.1|14764.5|14762.5|14772.6|14770.6|14763.5|14761.5|2286
1692622800000|2023-08-21 13:00:00|14764.4|14762.4|14767.3|14765.3|14771.5|14769.5|14764|14762|1768
1692623100000|2023-08-21 13:05:00|14766.5|14764.5|14757|14755|14766.5|14764.5|14753.6|14751.6|2181
1692623400000|2023-08-21 13:10:00|14756.9|14754.9|14749.8|14747.8|14758.3|14756.3|14747.1|14745.1|2094
1692623700000|2023-08-21 13:15:00|14749.9|14747.9|14750|14748|14754|14752|14744.6|14742.6|1958
1692624000000|2023-08-21 13:20:00|14749.9|14747.9|14753.9|14751.9|14755|14753|14745.6|14743.6|1539
1692624300000|2023-08-21 13:25:00|14754|14752|14757.8|14755.8|14758.1|14756.1|14751|14749|1782
1692624600000|2023-08-21 13:30:00|14757.3|14756.3|14789.7|14788.7|14791.4|14790.4|14751.1|14750.1|19425
1692624900000|2023-08-21 13:35:00|14789.5|14788.5|14819.8|14818.8|14826.9|14825.9|14789.5|14788.5|17499
1692625200000|2023-08-21 13:40:00|14819.9|14818.9|14816.3|14815.3|14832|14831|14812.7|14811.7|12533
1692625500000|2023-08-21 13:45:00|14817.7|14816.7|14806.5|14805.5|14820.3|14819.3|14798.9|14797.9|11523
1692625800000|2023-08-21 13:50:00|14806.8|14805.8|14817|14816|14821.8|14820.8|14795.4|14794.4|9198
1692626100000|2023-08-21 13:55:00|14816.8|14815.8|14855.7|14854.7|14855.8|14854.8|14814.7|14813.7|11173
1692626400000|2023-08-21 14:00:00|14856.8|14855.8|14864.9|14863.9|14865.6|14864.6|14845.8|14844.8|10621
1692626700000|2023-08-21 14:05:00|14865|14864|14870.5|14869.5|14881.4|14880.4|14864|14863|9781
1692627000000|2023-08-21 14:10:00|14870.4|14869.4|14844|14843|14872.5|14871.5|14841.1|14840.1|8661
1692627300000|2023-08-21 14:15:00|14843.8|14842.8|14838|14837|14846.4|14845.4|14826.6|14825.6|9710
1692627600000|2023-08-21 14:20:00|14837.7|14836.7|14807|14806|14839.2|14838.2|14806.5|14805.5|9786
1692627900000|2023-08-21 14:25:00|14807.2|14806.2|14779.2|14778.2|14811.2|14810.2|14775.5|14774.5|12948
1692628200000|2023-08-21 14:30:00|14779.5|14778.5|14792.5|14791.5|14796.2|14795.2|14770|14769|11941
1692628500000|2023-08-21 14:35:00|14792.6|14791.6|14794.2|14793.2|14800.5|14799.5|14779.5|14778.5|7988
1692628800000|2023-08-21 14:40:00|14794.1|14793.1|14801.5|14800.5|14815.3|14814.3|14789.2|14788.2|7656
1692629100000|2023-08-21 14:45:00|14801.7|14800.7|14800.3|14799.3|14816.7|14815.7|14793.5|14792.5|6115
1692629400000|2023-08-21 14:50:00|14801.5|14800.5|14790|14789|14804.1|14803.1|14779.5|14778.5|6860
1692629700000|2023-08-21 14:55:00|14789.8|14788.8|14779.7|14778.7|14797|14796|14778.6|14777.6|5581
1692630000000|2023-08-21 15:00:00|14779.6|14778.6|14800.2|14799.2|14804.5|14803.5|14767.7|14766.7|7416
1692630300000|2023-08-21 15:05:00|14800.3|14799.3|14776.7|14775.7|14805.2|14804.2|14768.3|14767.3|6404
1692630600000|2023-08-21 15:10:00|14776.8|14775.8|14763|14762|14779|14778|14754.2|14753.2|7951
1692630900000|2023-08-21 15:15:00|14762.8|14761.8|14762.6|14761.6|14764.1|14763.1|14742.5|14741.5|7737
1692631200000|2023-08-21 15:20:00|14762.5|14761.5|14760.5|14759.5|14771.7|14770.7|14754.1|14753.1|5314
1692631500000|2023-08-21 15:25:00|14761|14760|14760.3|14759.3|14767|14766|14752.2|14751.2|3797
1692631800000|2023-08-21 15:30:00|14760.5|14759.5|14780.2|14779.2|14784.2|14783.2|14757.1|14756.1|5598
1692632100000|2023-08-21 15:35:00|14779.7|14778.7|14762.5|14761.5|14783.7|14782.7|14756.7|14755.7|5001
1692632400000|2023-08-21 15:40:00|14762|14761|14744|14743|14765.9|14764.9|14743.4|14742.4|5165
1692632700000|2023-08-21 15:45:00|14743.8|14742.8|14755|14754|14761.4|14760.4|14737.4|14736.4|5423
1692633000000|2023-08-21 15:50:00|14755.1|14754.1|14753.5|14752.5|14765.6|14764.6|14748.1|14747.1|4881
1692633300000|2023-08-21 15:55:00|14753.4|14752.4|14758.3|14757.3|14765.5|14764.5|14750.1|14749.1|3574
1692633600000|2023-08-21 16:00:00|14757.6|14756.6|14772.6|14771.6|14775.6|14774.6|14755.1|14754.1|4998
1692633900000|2023-08-21 16:05:00|14772.3|14771.3|14768.9|14767.9|14774.6|14773.6|14762.9|14761.9|2800
1692634200000|2023-08-21 16:10:00|14768.6|14767.6|14784.1|14783.1|14785.9|14784.9|14756.6|14755.6|5343
1692634500000|2023-08-21 16:15:00|14784|14783|14798.1|14797.1|14800.4|14799.4|14783.8|14782.8|5531
1692634800000|2023-08-21 16:20:00|14798.3|14797.3|14818|14817|14822.5|14821.5|14796.5|14795.5|6699
1692635100000|2023-08-21 16:25:00|14818.1|14817.1|14824|14823|14826.3|14825.3|14818|14817|4827
1692635400000|2023-08-21 16:30:00|14824.1|14823.1|14822.5|14821.5|14829.1|14828.1|14816.6|14815.6|4810
1692635700000|2023-08-21 16:35:00|14822.6|14821.6|14823.3|14822.3|14827.9|14826.9|14815.1|14814.1|3630
1692636000000|2023-08-21 16:40:00|14823.1|14822.1|14831.8|14830.8|14834.9|14833.9|14822|14821|3758
1692636300000|2023-08-21 16:45:00|14831.9|14830.9|14842.6|14841.6|14844.5|14843.5|14830|14829|4918
1692636600000|2023-08-21 16:50:00|14842.8|14841.8|14834.4|14833.4|14843.5|14842.5|14832.5|14831.5|3338
1692636900000|2023-08-21 16:55:00|14833.6|14832.6|14849.9|14848.9|14853|14852|14830.1|14829.1|5947
1692637200000|2023-08-21 17:00:00|14848.6|14847.6|14834.4|14833.4|14855.1|14854.1|14833.9|14832.9|6760
1692637500000|2023-08-21 17:05:00|14834.6|14833.6|14849.9|14848.9|14853.1|14852.1|14832.7|14831.7|4478
1692637800000|2023-08-21 17:10:00|14850.1|14849.1|14841.1|14840.1|14852.1|14851.1|14838.7|14837.7|4128
1692638100000|2023-08-21 17:15:00|14841.2|14840.2|14862.7|14861.7|14863.4|14862.4|14840.4|14839.4|4957
1692638400000|2023-08-21 17:20:00|14862.6|14861.6|14877.3|14876.3|14879.1|14878.1|14862.2|14861.2|7165
1692638700000|2023-08-21 17:25:00|14877.4|14876.4|14879.8|14878.8|14893.9|14892.9|14876.6|14875.6|6928
1692639000000|2023-08-21 17:30:00|14879.4|14878.4|14888.7|14887.7|14895.3|14894.3|14876.1|14875.1|5099
1692639300000|2023-08-21 17:35:00|14888.2|14887.2|14890.9|14889.9|14899.2|14898.2|14887.2|14886.2|4324
1692639600000|2023-08-21 17:40:00|14890.7|14889.7|14905.7|14904.7|14906.2|14905.2|14890.6|14889.6|9981
1692639900000|2023-08-21 17:45:00|14905.2|14904.2|14903.8|14902.8|14910.8|14909.8|14898.2|14897.2|4910
1692640200000|2023-08-21 17:50:00|14903.9|14902.9|14891.9|14890.9|14906.2|14905.2|14889.8|14888.8|4267
1692640500000|2023-08-21 17:55:00|14891.8|14890.8|14891.7|14890.7|14895.3|14894.3|14882.6|14881.6|3589
1692640800000|2023-08-21 18:00:00|14891.8|14890.8|14896.4|14895.4|14900.2|14899.2|14886.3|14885.3|3824
1692641100000|2023-08-21 18:05:00|14896.6|14895.6|14897.4|14896.4|14903.6|14902.6|14891.2|14890.2|2670
1692641400000|2023-08-21 18:10:00|14897.7|14896.7|14909.3|14908.3|14913.7|14912.7|14896.7|14895.7|4386
1692641700000|2023-08-21 18:15:00|14909.7|14908.7|14910.9|14909.9|14914.4|14913.4|14907.3|14906.3|5623
1692642000000|2023-08-21 18:20:00|14909.8|14908.8|14907.9|14906.9|14921.3|14920.3|14907.2|14906.2|4798
1692642300000|2023-08-21 18:25:00|14908|14907|14904|14903|14912.4|14911.4|14894.4|14893.4|3830
1692642600000|2023-08-21 18:30:00|14904.5|14903.5|14901.4|14900.4|14911.9|14910.9|14898.8|14897.8|3486
1692642900000|2023-08-21 18:35:00|14901.7|14900.7|14912.5|14911.5|14917.7|14916.7|14901.5|14900.5|2959
1692643200000|2023-08-21 18:40:00|14912.4|14911.4|14924.8|14923.8|14930.3|14929.3|14912|14911|5329
1692643500000|2023-08-21 18:45:00|14924.7|14923.7|14938.3|14937.3|14938.7|14937.7|14921.7|14920.7|4419
1692643800000|2023-08-21 18:50:00|14938.2|14937.2|14933|14932|14939.5|14938.5|14929|14928|3358
1692644100000|2023-08-21 18:55:00|14932.9|14931.9|14926.5|14925.5|14934.5|14933.5|14922|14921|3460
1692644400000|2023-08-21 19:00:00|14926.4|14925.4|14936.8|14935.8|14942.3|14941.3|14926.4|14925.4|5223
1692644700000|2023-08-21 19:05:00|14936.7|14935.7|14935.8|14934.8|14944.2|14943.2|14930.3|14929.3|4383
1692645000000|2023-08-21 19:10:00|14935.7|14934.7|14940.8|14939.8|14942|14941|14926.5|14925.5|4020
1692645300000|2023-08-21 19:15:00|14940.7|14939.7|14942.2|14941.2|14948.7|14947.7|14939.9|14938.9|4878
1692645600000|2023-08-21 19:20:00|14942.3|14941.3|14947.7|14946.7|14951.4|14950.4|14937.9|14936.9|4129
1692645900000|2023-08-21 19:25:00|14947.4|14946.4|14936|14935|14949.3|14948.3|14934|14933|3237
1692646200000|2023-08-21 19:30:00|14936.2|14935.2|14939.9|14938.9|14942.7|14941.7|14927.5|14926.5|5185
1692646500000|2023-08-21 19:35:00|14940|14939|14943.9|14942.9|14948.5|14947.5|14935.4|14934.4|3610
1692646800000|2023-08-21 19:40:00|14945.2|14944.2|14953.3|14952.3|14960.8|14959.8|14944.7|14943.7|5983
1692647100000|2023-08-21 19:45:00|14953.2|14952.2|14945|14944|14953.2|14952.2|14942.7|14941.7|4096
1692647400000|2023-08-21 19:50:00|14946|14945|14945.1|14944.1|14955.2|14954.2|14940.5|14939.5|8000
1692647700000|2023-08-21 19:55:00|14945|14944|14935.3|14934.3|14946.8|14945.8|14926.7|14925.7|20810
1692648000000|2023-08-21 20:00:00|14934.5|14933.5|14918.7|14916.7|14935|14933.5|14915.5|14913.5|7944
1692648300000|2023-08-21 20:05:00|14919|14917|14919.6|14917.6|14924.2|14922.2|14916.2|14914.2|2454
1692648600000|2023-08-21 20:10:00|14919.7|14917.7|14915.7|14913.7|14919.8|14917.8|14911.3|14909.3|2545
1692648900000|2023-08-21 20:15:00|14916.3|14914.3|14916.6|14914.6|14917.6|14915.6|14911.8|14909.8|946
1692649200000|2023-08-21 20:20:00|14916.7|14914.7|14917.6|14915.6|14918.8|14916.8|14916|14914|468
1692649500000|2023-08-21 20:25:00|14917.3|14915.3|14918.1|14916.1|14920|14918|14917|14915|443
1692649800000|2023-08-21 20:30:00|14918.2|14916.2|14918.1|14916.1|14919.8|14917.8|14916.6|14914.6|500
1692650100000|2023-08-21 20:35:00|14918.2|14916.2|14919.3|14917.3|14919.6|14917.6|14917.5|14915.5|224
1692650400000|2023-08-21 20:40:00|14919.6|14917.6|14919.2|14917.2|14920.6|14918.6|14918.8|14916.8|301
1692650700000|2023-08-21 20:45:00|14919.1|14917.1|14918.2|14916.2|14919.3|14917.3|14916.1|14914.1|751
1692651000000|2023-08-21 20:50:00|14918.6|14916.6|14918.8|14916.8|14920.5|14918.5|14917.5|14915.5|541
1692651300000|2023-08-21 20:55:00|14918.7|14916.7|14921.4|14916.4|14921.4|14919|14918.5|14916.1|469
1692651600000|2023-08-21 21:00:00|14921.5|14916.5|14923.6|14918.6|14923.6|14918.6|14921.1|14916.1|0
1692651900000|2023-08-21 21:05:00|14923.7|14918.7|14926|14921|14926.5|14921.5|14923.7|14918.7|0
1692652200000|2023-08-21 21:10:00|14926.4|14921.4|14929.7|14924.7|14931.1|14926.1|14926.4|14921.4|0
1692652500000|2023-08-21 21:15:00|14929.8|14924.8|14929.2|14924.2|14930|14925|14928.6|14923.6|0
1692652800000|2023-08-21 21:20:00|14929.3|14924.3|14928.6|14923.6|14929.5|14924.5|14928.6|14923.6|0
1692653100000|2023-08-21 21:25:00|14928.5|14923.5|14929|14924|14929.2|14924.2|14927.8|14922.8|0
1692653400000|2023-08-21 21:30:00|14928.9|14923.9|14930.3|14925.3|14930.5|14925.5|14928.1|14923.1|0
1692653700000|2023-08-21 21:35:00|14930.4|14925.4|14930.3|14925.3|14930.8|14925.8|14930.3|14925.3|0
1692654000000|2023-08-21 21:40:00|14930.6|14925.6|14931.4|14926.4|14931.4|14926.4|14930.6|14925.6|0
1692654300000|2023-08-21 21:45:00|14930.9|14925.9|14930.5|14925.5|14931.2|14926.2|14930.2|14925.2|0
1692654600000|2023-08-21 21:50:00|14930.6|14925.6|14930|14925|14930.9|14925.9|14929.9|14924.9|0
1692654900000|2023-08-21 21:55:00|14930.2|14925.2|14929.9|14924.9|14930.3|14925.3|14929.5|14924.5|0
1692655200000|2023-08-21 22:00:00|14924|14922|14918.6|14916.6|14926.5|14924.5|14915.1|14913.1|724
1692655500000|2023-08-21 22:05:00|14918.5|14916.5|14918.8|14916.8|14919.9|14917.9|14916.5|14914.5|205
1692655800000|2023-08-21 22:10:00|14918.9|14916.9|14907.1|14905.1|14918.9|14916.9|14905.6|14903.6|656
1692656100000|2023-08-21 22:15:00|14907.5|14905.5|14911|14909|14912|14910|14905.6|14903.6|369
1692656400000|2023-08-21 22:20:00|14911.3|14909.3|14911.5|14909.5|14913.5|14911.5|14910.9|14908.9|225
1692656700000|2023-08-21 22:25:00|14911.4|14909.4|14910.3|14908.3|14911.5|14909.5|14908|14906|201
1692657000000|2023-08-21 22:30:00|14910.1|14908.1|14908.8|14906.8|14913|14911|14908.5|14906.5|116
1692657300000|2023-08-21 22:35:00|14908.9|14906.9|14908.3|14906.3|14910.1|14908.1|14907.4|14905.4|144
1692657600000|2023-08-21 22:40:00|14908.4|14906.4|14906.6|14904.6|14908.4|14906.4|14906.3|14904.3|148
1692657900000|2023-08-21 22:45:00|14906.5|14904.5|14906|14904|14907.4|14905.4|14905.5|14903.5|165
1692658200000|2023-08-21 22:50:00|14906.1|14904.1|14908.8|14906.8|14908.8|14906.8|14904.6|14902.6|210
1692658500000|2023-08-21 22:55:00|14908.9|14906.9|14909.3|14907.3|14911.1|14909.1|14907.3|14905.3|216
1692658800000|2023-08-21 23:00:00|14909|14907|14911.4|14909.4|14911.5|14909.5|14909|14907|190
1692659100000|2023-08-21 23:05:00|14911.3|14909.3|14912.5|14910.5|14912.5|14910.5|14909.4|14907.4|154
1692659400000|2023-08-21 23:10:00|14912.4|14910.4|14917.8|14915.8|14918.1|14916.1|14912.4|14910.4|212
1692659700000|2023-08-21 23:15:00|14917.9|14915.9|14917.5|14915.5|14918.9|14916.9|14916.6|14914.6|166
1692660000000|2023-08-21 23:20:00|14917.6|14915.6|14921|14919|14922.8|14920.8|14917|14915|364
1692660300000|2023-08-21 23:25:00|14920.8|14918.8|14921.4|14919.4|14923.3|14921.3|14919.8|14917.8|124
1692660600000|2023-08-21 23:30:00|14921.3|14919.3|14922|14920|14923.9|14921.9|14920.3|14918.3|157
1692660900000|2023-08-21 23:35:00|14921.9|14919.9|14919.3|14917.3|14922|14920|14918.6|14916.6|144
1692661200000|2023-08-21 23:40:00|14919.4|14917.4|14916.6|14914.6|14921.5|14919.5|14916|14914|267
1692661500000|2023-08-21 23:45:00|14916.8|14914.8|14911|14909|14916.9|14914.9|14910.4|14908.4|321
1692661800000|2023-08-21 23:50:00|14910.9|14908.9|14901.8|14899.8|14910.9|14908.9|14901.4|14899.4|543
1692662100000|2023-08-21 23:55:00|14902|14900|14904.3|14902.3|14904.3|14902.3|14900.4|14898.4|309
1692662400000|2023-08-22 00:00:00|14904|14902|14902.4|14900.4|14907.1|14905.1|14902.1|14900.1|326
1692662700000|2023-08-22 00:05:00|14902.3|14900.3|14895.1|14893.1|14902.5|14900.5|14893.9|14891.9|667
1692663000000|2023-08-22 00:10:00|14895.3|14893.3|14898.3|14896.3|14899.9|14897.9|14892.8|14890.8|392
1692663300000|2023-08-22 00:15:00|14898.4|14896.4|14900.6|14898.6|14907.1|14905.1|14896.3|14894.3|890
1692663600000|2023-08-22 00:20:00|14900.8|14898.8|14903.4|14901.4|14906.3|14904.3|14900.8|14898.8|349
1692663900000|2023-08-22 00:25:00|14903.3|14901.3|14901.1|14899.1|14905.3|14903.3|14900.1|14898.1|178
1692664200000|2023-08-22 00:30:00|14901.3|14899.3|14899.8|14897.8|14905.4|14903.4|14895.8|14893.8|361
1692664500000|2023-08-22 00:35:00|14899.9|14897.9|14906.1|14904.1|14906.3|14904.3|14899.9|14897.9|294
1692664800000|2023-08-22 00:40:00|14906.3|14904.3|14909.3|14907.3|14913.4|14911.4|14906.3|14904.3|472
1692665100000|2023-08-22 00:45:00|14909.4|14907.4|14910.4|14908.4|14915.5|14913.5|14908.9|14906.9|450
1692665400000|2023-08-22 00:50:00|14911.4|14909.4|14912.4|14910.4|14913.6|14911.6|14910.9|14908.9|123
1692665700000|2023-08-22 00:55:00|14912.5|14910.5|14912.6|14910.6|14913.9|14911.9|14910|14908|159
1692666000000|2023-08-22 01:00:00|14912.5|14910.5|14908.6|14906.6|14914.3|14912.3|14906.6|14904.6|408
1692666300000|2023-08-22 01:05:00|14908.5|14906.5|14903.6|14901.6|14909.9|14907.9|14898.5|14896.5|526
1692666600000|2023-08-22 01:10:00|14903.8|14901.8|14902.3|14900.3|14907.5|14905.5|14902.3|14900.3|287
1692666900000|2023-08-22 01:15:00|14902.4|14900.4|14899.5|14897.5|14904.3|14902.3|14898.6|14896.6|387
1692667200000|2023-08-22 01:20:00|14900.1|14898.1|14911.1|14909.1|14911.9|14909.9|14897|14895|495
1692667500000|2023-08-22 01:25:00|14911|14909|14917.4|14915.4|14918|14916|14910.9|14908.9|552
1692667800000|2023-08-22 01:30:00|14917.3|14915.3|14922.6|14920.6|14926.5|14924.5|14916.4|14914.4|836
1692668100000|2023-08-22 01:35:00|14922.5|14920.5|14918.8|14916.8|14922.6|14920.6|14917.3|14915.3|469
1692668400000|2023-08-22 01:40:00|14919|14917|14912.4|14910.4|14921.4|14919.4|14912.3|14910.3|342
1692668700000|2023-08-22 01:45:00|14912.5|14910.5|14912.1|14910.1|14915.5|14913.5|14909.4|14907.4|469
1692669000000|2023-08-22 01:50:00|14912|14910|14905.3|14903.3|14912.1|14910.1|14901.4|14899.4|557
1692669300000|2023-08-22 01:55:00|14905.1|14903.1|14915.6|14913.6|14916|14914|14904.1|14902.1|403
1692669600000|2023-08-22 02:00:00|14915.8|14913.8|14916.1|14914.1|14918.5|14916.5|14911.9|14909.9|389
1692669900000|2023-08-22 02:05:00|14916.3|14914.3|14915.6|14913.6|14917.3|14915.3|14913.1|14911.1|224
1692670200000|2023-08-22 02:10:00|14915.8|14913.8|14918.3|14916.3|14921.1|14919.1|14915.5|14913.5|288
1692670500000|2023-08-22 02:15:00|14918.4|14916.4|14919.6|14917.6|14921.5|14919.5|14916.4|14914.4|237
1692670800000|2023-08-22 02:20:00|14919.5|14917.5|14925.8|14923.8|14928.4|14926.4|14918.6|14916.6|450
1692671100000|2023-08-22 02:25:00|14925.6|14923.6|14927.9|14925.9|14931|14929|14925|14923|477
1692671400000|2023-08-22 02:30:00|14928|14926|14930|14928|14932.3|14930.3|14926.8|14924.8|342
1692671700000|2023-08-22 02:35:00|14930.1|14928.1|14925.1|14923.1|14930.4|14928.4|14924.3|14922.3|406
1692672000000|2023-08-22 02:40:00|14925.3|14923.3|14922|14920|14925.9|14923.9|14921.3|14919.3|330
1692672300000|2023-08-22 02:45:00|14921.9|14919.9|14922.6|14920.6|14922.6|14920.6|14918.3|14916.3|253
1692672600000|2023-08-22 02:50:00|14922.8|14920.8|14923.6|14921.6|14924.8|14922.8|14920.4|14918.4|195
1692672900000|2023-08-22 02:55:00|14923.8|14921.8|14924.3|14922.3|14926|14924|14922|14920|213
1692673200000|2023-08-22 03:00:00|14924.1|14922.1|14922.4|14920.4|14924.3|14922.3|14920.4|14918.4|187
1692673500000|2023-08-22 03:05:00|14922.3|14920.3|14927|14925|14930.6|14928.6|14920.9|14918.9|478
1692673800000|2023-08-22 03:10:00|14926.8|14924.8|14928.4|14926.4|14930.3|14928.3|14925.8|14923.8|212
1692674100000|2023-08-22 03:15:00|14928.5|14926.5|14930|14928|14933.3|14931.3|14927.6|14925.6|260
1692674400000|2023-08-22 03:20:00|14930.4|14928.4|14930|14928|14932.3|14930.3|14929.1|14927.1|137
1692674700000|2023-08-22 03:25:00|14929.9|14927.9|14930.3|14928.3|14931.3|14929.3|14927.8|14925.8|172
1692675000000|2023-08-22 03:30:00|14930.4|14928.4|14923.1|14921.1|14930.6|14928.6|14922|14920|319
1692675300000|2023-08-22 03:35:00|14923|14921|14922.3|14920.3|14925.4|14923.4|14921.3|14919.3|218
1692675600000|2023-08-22 03:40:00|14922.1|14920.1|14923|14921|14925.6|14923.6|14921.6|14919.6|177
1692675900000|2023-08-22 03:45:00|14923.1|14921.1|14924.4|14922.4|14925.5|14923.5|14922.8|14920.8|72
1692676200000|2023-08-22 03:50:00|14924.5|14922.5|14923.8|14921.8|14926.3|14924.3|14923|14921|93
1692676500000|2023-08-22 03:55:00|14923.9|14921.9|14923.4|14921.4|14925.8|14923.8|14922.6|14920.6|52
1692676800000|2023-08-22 04:00:00|14923.5|14921.5|14918.9|14916.9|14924.9|14922.9|14918.6|14916.6|180
1692677100000|2023-08-22 04:05:00|14919|14917|14921.4|14919.4|14921.9|14919.9|14918.3|14916.3|210
1692677400000|2023-08-22 04:10:00|14921.3|14919.3|14921.3|14919.3|14921.8|14919.8|14919.5|14917.5|115
1692677700000|2023-08-22 04:15:00|14921.4|14919.4|14920.8|14918.8|14923.1|14921.1|14919.8|14917.8|116
1692678000000|2023-08-22 04:20:00|14920.9|14918.9|14919.3|14917.3|14921.8|14919.8|14918.1|14916.1|99
1692678300000|2023-08-22 04:25:00|14919.6|14917.6|14919.5|14917.5|14921|14919|14919.3|14917.3|57
1692678600000|2023-08-22 04:30:00|14919.6|14917.6|14918|14916|14919.8|14917.8|14915.9|14913.9|138
1692678900000|2023-08-22 04:35:00|14918.5|14916.5|14916.1|14914.1|14919.5|14917.5|14915.3|14913.3|140
1692679200000|2023-08-22 04:40:00|14916|14914|14917|14915|14918.1|14916.1|14916|14914|95
1692679500000|2023-08-22 04:45:00|14917.1|14915.1|14913.8|14911.8|14918.8|14916.8|14913.8|14911.8|124
1692679800000|2023-08-22 04:50:00|14914.4|14912.4|14912.8|14910.8|14914.8|14912.8|14912.5|14910.5|195
1692680100000|2023-08-22 04:55:00|14912.9|14910.9|14911.3|14909.3|14913.3|14911.3|14909.9|14907.9|196
1692680400000|2023-08-22 05:00:00|14911.4|14909.4|14913.8|14911.8|14914.8|14912.8|14909.8|14907.8|244
1692680700000|2023-08-22 05:05:00|14913.9|14911.9|14905.3|14903.3|14920.8|14918.8|14904.9|14902.9|556
1692681000000|2023-08-22 05:10:00|14905.1|14903.1|14915.1|14913.1|14915.8|14913.8|14904.3|14902.3|365
1692681300000|2023-08-22 05:15:00|14915.3|14913.3|14909.5|14907.5|14916.1|14914.1|14908.1|14906.1|219
1692681600000|2023-08-22 05:20:00|14909.4|14907.4|14911.9|14909.9|14913|14911|14909.1|14907.1|101
1692681900000|2023-08-22 05:25:00|14912|14910|14914.6|14912.6|14915.3|14913.3|14910.8|14908.8|135
1692682200000|2023-08-22 05:30:00|14915.1|14913.1|14904|14902|14915.3|14913.3|14903.6|14901.6|330
1692682500000|2023-08-22 05:35:00|14904.1|14902.1|14906.4|14904.4|14910.1|14908.1|14902.8|14900.8|363
1692682800000|2023-08-22 05:40:00|14906.5|14904.5|14911.1|14909.1|14913.9|14911.9|14905.3|14903.3|251
1692683100000|2023-08-22 05:45:00|14911.4|14909.4|14914.3|14912.3|14916.3|14914.3|14910.6|14908.6|376
1692683400000|2023-08-22 05:50:00|14914.4|14912.4|14916.8|14914.8|14919.8|14917.8|14913.3|14911.3|328
1692683700000|2023-08-22 05:55:00|14916.5|14914.5|14919.1|14917.1|14920|14918|14914.6|14912.6|316
1692684000000|2023-08-22 06:00:00|14919.3|14917.3|14921.9|14919.9|14921.9|14919.9|14915.3|14913.3|514
1692684300000|2023-08-22 06:05:00|14922|14920|14931.9|14929.9|14933.8|14931.8|14919.8|14917.8|893
1692684600000|2023-08-22 06:10:00|14932|14930|14940.6|14938.6|14941.1|14939.1|14930.9|14928.9|768
1692684900000|2023-08-22 06:15:00|14940.8|14938.8|14948.3|14946.3|14948.3|14946.3|14937.4|14935.4|873
1692685200000|2023-08-22 06:20:00|14948.1|14946.1|14948|14946|14952.5|14950.5|14945|14943|798
1692685500000|2023-08-22 06:25:00|14948.1|14946.1|14946.9|14944.9|14948.6|14946.6|14941.8|14939.8|468
1692685800000|2023-08-22 06:30:00|14948|14946|14944|14942|14949.5|14947.5|14942.8|14940.8|568
1692686100000|2023-08-22 06:35:00|14943.9|14941.9|14943|14941|14944.4|14942.4|14940.8|14938.8|303
1692686400000|2023-08-22 06:40:00|14942.9|14940.9|14947|14945|14948|14946|14942.1|14940.1|356
1692686700000|2023-08-22 06:45:00|14947.1|14945.1|14940.8|14938.8|14947.1|14945.1|14938.4|14936.4|363
1692687000000|2023-08-22 06:50:00|14940.9|14938.9|14944.3|14942.3|14945.6|14943.6|14939.9|14937.9|281
1692687300000|2023-08-22 06:55:00|14944.4|14942.4|14949.1|14947.1|14949.6|14947.6|14942.3|14940.3|302
1692687600000|2023-08-22 07:00:00|14949|14947|14951.9|14949.9|14953.1|14951.1|14946.5|14944.5|1344
1692687900000|2023-08-22 07:05:00|14951.8|14949.8|14967.8|14965.8|14968|14966|14951|14949|1878
1692688200000|2023-08-22 07:10:00|14967.3|14965.3|14971|14969|14976.4|14974.4|14966.6|14964.6|1795
1692688500000|2023-08-22 07:15:00|14970.9|14968.9|14975.1|14973.1|14977.1|14975.1|14966.4|14964.4|949
1692688800000|2023-08-22 07:20:00|14975.3|14973.3|14976.9|14974.9|14986.9|14984.9|14973|14971|1687
1692689100000|2023-08-22 07:25:00|14976.8|14974.8|14961.9|14959.9|14977.9|14975.9|14952.6|14950.6|1543
1692689400000|2023-08-22 07:30:00|14961.8|14959.8|14976.8|14974.8|14977.1|14975.1|14958.8|14956.8|1098
1692689700000|2023-08-22 07:35:00|14976.9|14974.9|14991.6|14989.6|14993.5|14991.5|14976.9|14974.9|1404
1692690000000|2023-08-22 07:40:00|14991.8|14989.8|14995|14993|14996.8|14994.8|14985.4|14983.4|1154
1692690300000|2023-08-22 07:45:00|14994.9|14992.9|14993.6|14991.6|14995.1|14993.1|14982.3|14980.3|911
1692690600000|2023-08-22 07:50:00|14993.8|14991.8|14987.8|14985.8|14996.1|14994.1|14987.1|14985.1|724
1692690900000|2023-08-22 07:55:00|14988.6|14986.6|14990|14988|14997.8|14995.8|14987.1|14985.1|675
1692691200000|2023-08-22 08:00:00|14993.4|14991.4|15005|15003|15006.8|15004.8|14991.8|14989.8|2093
1692691500000|2023-08-22 08:05:00|15004.9|15002.9|15001|14999|15005.3|15003.3|14996.1|14994.1|950
1692691800000|2023-08-22 08:10:00|15001.6|14999.6|15002.9|15000.9|15007|15005|15000|14998|776
1692692100000|2023-08-22 08:15:00|15002.8|15000.8|14999.1|14997.1|15010.8|15008.8|14994.8|14992.8|1759
1692692400000|2023-08-22 08:20:00|14999|14997|15008.1|15006.1|15009.3|15007.3|14996.8|14994.8|791
1692692700000|2023-08-22 08:25:00|15008.3|15006.3|14998|14996|15008.6|15006.6|14994.8|14992.8|823
1692693000000|2023-08-22 08:30:00|14997.9|14995.9|14999.5|14997.5|15002.5|15000.5|14996.4|14994.4|592
1692693300000|2023-08-22 08:35:00|14999.1|14997.1|15005.6|15003.6|15005.6|15003.6|14996.9|14994.9|518
1692693600000|2023-08-22 08:40:00|15005.5|15003.5|15012.3|15010.3|15012.3|15010.3|15002.3|15000.3|784
1692693900000|2023-08-22 08:45:00|15012.5|15010.5|15006.1|15004.1|15013.3|15011.3|15004|15002|778
1692694200000|2023-08-22 08:50:00|15006|15004|15003.3|15001.3|15007.5|15005.5|15001.8|14999.8|497
1692694500000|2023-08-22 08:55:00|15003.4|15001.4|15005.6|15003.6|15007.5|15005.5|14998.5|14996.5|683
1692694800000|2023-08-22 09:00:00|15005.8|15003.8|14998.4|14996.4|15008.4|15006.4|14995.8|14993.8|619
1692695100000|2023-08-22 09:05:00|14998.3|14996.3|14995.6|14993.6|15002.6|15000.6|14995.3|14993.3|502
1692695400000|2023-08-22 09:10:00|14995.4|14993.4|14992.9|14990.9|14997.8|14995.8|14992.8|14990.8|445
1692695700000|2023-08-22 09:15:00|14993|14991|14997|14995|14997|14995|14992.6|14990.6|352
1692696000000|2023-08-22 09:20:00|14996.9|14994.9|15006.3|15004.3|15007|15005|14992.4|14990.4|700
1692696300000|2023-08-22 09:25:00|15006.4|15004.4|15004|15002|15007.5|15005.5|14998.8|14996.8|685
1692696600000|2023-08-22 09:30:00|15005.3|15003.3|15006.5|15004.5|15009.1|15007.1|15003.6|15001.6|404
1692696900000|2023-08-22 09:35:00|15006.6|15004.6|15010.4|15008.4|15011|15009|15004.1|15002.1|491
1692697200000|2023-08-22 09:40:00|15010.3|15008.3|15016.9|15014.9|15018.4|15016.4|15008.4|15006.4|890
1692697500000|2023-08-22 09:45:00|15016.4|15014.4|15021.4|15019.4|15023.5|15021.5|15014.6|15012.6|1071
1692697800000|2023-08-22 09:50:00|15021.3|15019.3|15017|15015|15023.6|15021.6|15015.5|15013.5|813
1692698100000|2023-08-22 09:55:00|15017.3|15015.3|15017.3|15015.3|15019.1|15017.1|15011.8|15009.8|787
1692698400000|2023-08-22 10:00:00|15017.1|15015.1|15017.9|15015.9|15020.8|15018.8|15014|15012|698
1692698700000|2023-08-22 10:05:00|15018|15016|15020.8|15018.8|15022.9|15020.9|15015.3|15013.3|685
1692699000000|2023-08-22 10:10:00|15020.9|15018.9|15017.8|15015.8|15023|15021|15017.8|15015.8|505
1692699300000|2023-08-22 10:15:00|15017.6|15015.6|15022|15020|15022.9|15020.9|15017|15015|464
1692699600000|2023-08-22 10:20:00|15022.1|15020.1|15023|15021|15025|15023|15019.8|15017.8|579
1692699900000|2023-08-22 10:25:00|15023.1|15021.1|15021.3|15019.3|15024.4|15022.4|15020.4|15018.4|392
1692700200000|2023-08-22 10:30:00|15021.1|15019.1|15024.9|15022.9|15027.1|15025.1|15020.9|15018.9|517
1692700500000|2023-08-22 10:35:00|15025|15023|15020.5|15018.5|15025.4|15023.4|15016|15014|792
1692700800000|2023-08-22 10:40:00|15020.6|15018.6|15025.3|15023.3|15028.9|15026.9|15020.6|15018.6|817
1692701100000|2023-08-22 10:45:00|15025.1|15023.1|15013|15011|15025.1|15023.1|15012.6|15010.6|970
1692701400000|2023-08-22 10:50:00|15013.1|15011.1|15013|15011|15014.5|15012.5|15009.9|15007.9|719
1692701700000|2023-08-22 10:55:00|15013.1|15011.1|15015.5|15013.5|15019.3|15017.3|15010.3|15008.3|595
1692702000000|2023-08-22 11:00:00|15015.1|15013.1|15012.9|15010.9|15018.1|15016.1|15008.3|15006.3|894
1692702300000|2023-08-22 11:05:00|15012.8|15010.8|15006|15004|15016.8|15014.8|15005.4|15003.4|700
1692702600000|2023-08-22 11:10:00|15006.1|15004.1|15015.1|15013.1|15015.6|15013.6|15004.1|15002.1|825
1692702900000|2023-08-22 11:15:00|15015.4|15013.4|15028.3|15026.3|15029.1|15027.1|15010.9|15008.9|1165
1692703200000|2023-08-22 11:20:00|15028|15026|15035.3|15033.3|15036.6|15034.6|15028|15026|1590
1692703500000|2023-08-22 11:25:00|15035|15033|15031.6|15029.6|15036.3|15034.3|15030.3|15028.3|832
1692703800000|2023-08-22 11:30:00|15031.8|15029.8|15036.3|15034.3|15040|15038|15031.3|15029.3|1103
1692704100000|2023-08-22 11:35:00|15036.4|15034.4|15040.3|15038.3|15042.8|15040.8|15031.6|15029.6|1185
1692704400000|2023-08-22 11:40:00|15040.4|15038.4|15047|15045|15048.9|15046.9|15038.6|15036.6|1536
1692704700000|2023-08-22 11:45:00|15046.8|15044.8|15051.8|15049.8|15055.5|15053.5|15045.9|15043.9|1721
1692705000000|2023-08-22 11:50:00|15051.5|15049.5|15050.1|15048.1|15056.1|15054.1|15048.8|15046.8|1282
1692705300000|2023-08-22 11:55:00|15050|15048|15048|15046|15052.6|15050.6|15046|15044|784
1692705600000|2023-08-22 12:00:00|15048.3|15046.3|15052.4|15050.4|15054.3|15052.3|15047.8|15045.8|911
1692705900000|2023-08-22 12:05:00|15052.3|15050.3|15059.1|15057.1|15062.8|15060.8|15051.5|15049.5|1923
1692706200000|2023-08-22 12:10:00|15059|15057|15054.6|15052.6|15063.3|15061.3|15053.8|15051.8|1572
1692706500000|2023-08-22 12:15:00|15054.5|15052.5|15055.3|15053.3|15055.8|15053.8|15049.6|15047.6|1103
1692706800000|2023-08-22 12:20:00|15055.1|15053.1|15050.8|15048.8|15056.1|15054.1|15047.8|15045.8|1055
1692707100000|2023-08-22 12:25:00|15050.9|15048.9|15051.8|15049.8|15052.8|15050.8|15047|15045|799
1692707400000|2023-08-22 12:30:00|15051.6|15049.6|15058.8|15056.8|15067.6|15065.6|15051.5|15049.5|2511
1692707700000|2023-08-22 12:35:00|15058.9|15056.9|15055.6|15053.6|15061.8|15059.8|15053.1|15051.1|1750
1692708000000|2023-08-22 12:40:00|15055.5|15053.5|15042.6|15040.6|15059.1|15057.1|15042.4|15040.4|1989
1692708300000|2023-08-22 12:45:00|15042.8|15040.8|15046.3|15044.3|15047|15045|15040.5|15038.5|1532
1692708600000|2023-08-22 12:50:00|15046.1|15044.1|15040.3|15038.3|15051.8|15049.8|15039.6|15037.6|1998
1692708900000|2023-08-22 12:55:00|15040|15038|15036.8|15034.8|15044.3|15042.3|15036.1|15034.1|1573
1692709200000|2023-08-22 13:00:00|15036.9|15034.9|15042.6|15040.6|15042.8|15040.8|15033.4|15031.4|1690
1692709500000|2023-08-22 13:05:00|15042.5|15040.5|15037|15035|15044|15042|15034.9|15032.9|1308
1692709800000|2023-08-22 13:10:00|15037.1|15035.1|15035.1|15033.1|15041.5|15039.5|15034.6|15032.6|920
1692710100000|2023-08-22 13:15:00|15035|15033|15039|15037|15039.5|15037.5|15030|15028|1470
1692710400000|2023-08-22 13:20:00|15039.1|15037.1|15037.8|15035.8|15046.8|15044.8|15036.4|15034.4|1677
1692710700000|2023-08-22 13:25:00|15038|15036|15041|15039|15042.5|15040.5|15034|15032|2051
1692711000000|2023-08-22 13:30:00|15040.5|15039.5|15027|15026|15041|15040|15013.4|15012.4|17946
1692711300000|2023-08-22 13:35:00|15027.6|15026.6|14985.9|14984.9|15027.9|15026.9|14981.4|14980.4|18310
1692711600000|2023-08-22 13:40:00|14985.7|14984.7|14992.6|14991.6|14995.9|14994.9|14967|14966|15727
1692711900000|2023-08-22 13:45:00|14992.9|14991.9|14984.1|14983.1|15006.4|15005.4|14982.6|14981.6|13340
1692712200000|2023-08-22 13:50:00|14984.4|14983.4|14964.1|14963.1|14991.9|14990.9|14958.2|14957.2|12690
1692712500000|2023-08-22 13:55:00|14964.2|14963.2|14953.7|14952.7|14965.1|14964.1|14946.9|14945.9|10789
1692712800000|2023-08-22 14:00:00|14953.9|14952.9|14968.4|14967.4|14969.9|14968.9|14949.2|14948.2|10308
1692713100000|2023-08-22 14:05:00|14969|14968|14961.6|14960.6|14984.4|14983.4|14960.1|14959.1|9995
1692713400000|2023-08-22 14:10:00|14961.9|14960.9|14995.7|14994.7|15001.7|15000.7|14959.2|14958.2|9753
1692713700000|2023-08-22 14:15:00|14995.9|14994.9|14997.5|14996.5|15008.6|15007.6|14980.5|14979.5|8193
1692714000000|2023-08-22 14:20:00|14997|14996|14968.5|14967.5|15008.7|15007.7|14966.4|14965.4|8843
1692714300000|2023-08-22 14:25:00|14968.7|14967.7|14960.8|14959.8|14981.1|14980.1|14956.5|14955.5|7383
1692714600000|2023-08-22 14:30:00|14960.7|14959.7|14924.8|14923.8|14961.4|14960.4|14918.8|14917.8|12295
1692714900000|2023-08-22 14:35:00|14925.5|14924.5|14942.8|14941.8|14948|14947|14920.3|14919.3|8035
1692715200000|2023-08-22 14:40:00|14942.5|14941.5|14947.8|14946.8|14953.4|14952.4|14932.5|14931.5|7129
1692715500000|2023-08-22 14:45:00|14947.7|14946.7|14956|14955|14961.5|14960.5|14938|14937|6416
1692715800000|2023-08-22 14:50:00|14955.8|14954.8|14986.3|14985.3|14987.7|14986.7|14950.8|14949.8|6814
1692716100000|2023-08-22 14:55:00|14986.5|14985.5|14996.8|14995.8|15001.2|15000.2|14985.8|14984.8|6773
1692716400000|2023-08-22 15:00:00|14996.5|14995.5|14991|14990|15004.3|15003.3|14987.7|14986.7|6764
1692716700000|2023-08-22 15:05:00|14991.2|14990.2|14976|14975|14993|14992|14971|14970|6944
1692717000000|2023-08-22 15:10:00|14976.2|14975.2|14966.2|14965.2|14999.9|14998.9|14966|14965|8605
1692717300000|2023-08-22 15:15:00|14965.9|14964.9|14972.2|14971.2|14979.7|14978.7|14955.8|14954.8|6907
1692717600000|2023-08-22 15:20:00|14972.3|14971.3|14979.5|14978.5|14994.4|14993.4|14972|14971|5600
1692717900000|2023-08-22 15:25:00|14979.4|14978.4|14969.8|14968.8|14986|14985|14966.4|14965.4|5286
1692718200000|2023-08-22 15:30:00|14970|14969|14975.8|14974.8|14985.5|14984.5|14962.4|14961.4|4860
1692718500000|2023-08-22 15:35:00|14976|14975|14954.5|14953.5|14983.7|14982.7|14954.3|14953.3|6379
1692718800000|2023-08-22 15:40:00|14954.7|14953.7|14948.6|14947.6|14964.1|14963.1|14947.2|14946.2|5565
1692719100000|2023-08-22 15:45:00|14949|14948|14959.9|14958.9|14961.2|14960.2|14946.2|14945.2|3753
1692719400000|2023-08-22 15:50:00|14959.7|14958.7|14926.7|14925.7|14961.9|14960.9|14924.4|14923.4|7620
1692719700000|2023-08-22 15:55:00|14926.9|14925.9|14933.5|14932.5|14937.2|14936.2|14921.7|14920.7|4391
1692720000000|2023-08-22 16:00:00|14934|14933|14926|14925|14938.5|14937.5|14922.9|14921.9|4986
1692720300000|2023-08-22 16:05:00|14925.9|14924.9|14921.2|14920.2|14934|14933|14917.1|14916.1|5009
1692720600000|2023-08-22 16:10:00|14921.1|14920.1|14893.9|14892.9|14922.1|14921.1|14892.2|14891.2|9195
1692720900000|2023-08-22 16:15:00|14894|14893|14896.2|14895.2|14899.4|14898.4|14882.7|14881.7|7726
1692721200000|2023-08-22 16:20:00|14896.1|14895.1|14899.6|14898.6|14900.4|14899.4|14890.5|14889.5|4690
1692721500000|2023-08-22 16:25:00|14899|14898|14912|14911|14915.9|14914.9|14889.9|14888.9|6230
1692721800000|2023-08-22 16:30:00|14912.1|14911.1|14903.2|14902.2|14920.9|14919.9|14900.5|14899.5|5311
1692722100000|2023-08-22 16:35:00|14903.1|14902.1|14931.2|14930.2|14931.5|14930.5|14900.7|14899.7|5677
1692722400000|2023-08-22 16:40:00|14931|14930|14934.9|14933.9|14939.7|14938.7|14929.4|14928.4|3663
1692722700000|2023-08-22 16:45:00|14934.7|14933.7|14932.7|14931.7|14941.1|14940.1|14929.4|14928.4|3355
1692723000000|2023-08-22 16:50:00|14932.6|14931.6|14942.6|14941.6|14946.5|14945.5|14931|14930|3795
1692723300000|2023-08-22 16:55:00|14941.7|14940.7|14923|14922|14944.9|14943.9|14919.9|14918.9|4638
1692723600000|2023-08-22 17:00:00|14923.1|14922.1|14900.1|14899.1|14930.8|14929.8|14896.1|14895.1|8517
1692723900000|2023-08-22 17:05:00|14899.8|14898.8|14912.3|14911.3|14917.2|14916.2|14893.6|14892.6|4824
1692724200000|2023-08-22 17:10:00|14912.4|14911.4|14899.1|14898.1|14920.1|14919.1|14897.6|14896.6|5176
1692724500000|2023-08-22 17:15:00|14898.9|14897.9|14896.1|14895.1|14902.8|14901.8|14885.1|14884.1|5076
1692724800000|2023-08-22 17:20:00|14896.2|14895.2|14897.1|14896.1|14906.1|14905.1|14889.3|14888.3|3643
1692725100000|2023-08-22 17:25:00|14896.9|14895.9|14910.2|14909.2|14911.8|14910.8|14893.6|14892.6|3512
1692725400000|2023-08-22 17:30:00|14910.3|14909.3|14913.2|14912.2|14913.6|14912.6|14903.4|14902.4|2809
1692725700000|2023-08-22 17:35:00|14913.1|14912.1|14899.1|14898.1|14918.2|14917.2|14896.8|14895.8|5434
1692726000000|2023-08-22 17:40:00|14899.6|14898.6|14899.9|14898.9|14908.1|14907.1|14893.3|14892.3|2928
1692726300000|2023-08-22 17:45:00|14899.8|14898.8|14894.1|14893.1|14905.8|14904.8|14886.8|14885.8|3708
1692726600000|2023-08-22 17:50:00|14894.2|14893.2|14894.8|14893.8|14899.8|14898.8|14881.8|14880.8|3727
1692726900000|2023-08-22 17:55:00|14894.6|14893.6|14908.6|14907.6|14911.7|14910.7|14892.6|14891.6|4219
1692727200000|2023-08-22 18:00:00|14908.3|14907.3|14903.3|14902.3|14913.6|14912.6|14889.1|14888.1|5796
1692727500000|2023-08-22 18:05:00|14903.2|14902.2|14911.4|14910.4|14913.3|14912.3|14897.8|14896.8|2664
1692727800000|2023-08-22 18:10:00|14911.6|14910.6|14901.8|14900.8|14917.1|14916.1|14894.1|14893.1|4569
1692728100000|2023-08-22 18:15:00|14901.7|14900.7|14901.7|14900.7|14910.9|14909.9|14895.6|14894.6|3020
1692728400000|2023-08-22 18:20:00|14901.2|14900.2|14905.9|14904.9|14911.7|14910.7|14892.4|14891.4|3112
1692728700000|2023-08-22 18:25:00|14906.1|14905.1|14928.5|14927.5|14932.4|14931.4|14904.2|14903.2|4398
1692729000000|2023-08-22 18:30:00|14928.9|14927.9|14933.9|14932.9|14936|14935|14926.1|14925.1|3578
1692729300000|2023-08-22 18:35:00|14934.1|14933.1|14930.1|14929.1|14939.2|14938.2|14922.4|14921.4|3968
1692729600000|2023-08-22 18:40:00|14930|14929|14912.6|14911.6|14931.4|14930.4|14906.9|14905.9|5492
1692729900000|2023-08-22 18:45:00|14912.9|14911.9|14911.6|14910.6|14917.1|14916.1|14903.6|14902.6|3596
1692730200000|2023-08-22 18:50:00|14911.5|14910.5|14909.4|14908.4|14915.6|14914.6|14907.5|14906.5|2001
1692730500000|2023-08-22 18:55:00|14909.6|14908.6|14923.5|14922.5|14924.9|14923.9|14906.4|14905.4|3307
1692730800000|2023-08-22 19:00:00|14923.4|14922.4|14932.1|14931.1|14934.9|14933.9|14921.5|14920.5|3402
1692731100000|2023-08-22 19:05:00|14932.7|14931.7|14943.4|14942.4|14946.9|14945.9|14931.1|14930.1|4042
1692731400000|2023-08-22 19:10:00|14943.6|14942.6|14954.2|14953.2|14955.9|14954.9|14940|14939|4589
1692731700000|2023-08-22 19:15:00|14954.1|14953.1|14934.9|14933.9|14959.4|14958.4|14933.5|14932.5|4583
1692732000000|2023-08-22 19:20:00|14935|14934|14925.1|14924.1|14938.9|14937.9|14919.4|14918.4|3688
1692732300000|2023-08-22 19:25:00|14925|14924|14919.1|14918.1|14933|14932|14911.4|14910.4|4705
1692732600000|2023-08-22 19:30:00|14919.2|14918.2|14903.7|14902.7|14920.6|14919.6|14897.4|14896.4|5431
1692732900000|2023-08-22 19:35:00|14903.9|14902.9|14891.4|14890.4|14905.1|14904.1|14889.9|14888.9|3829
1692733200000|2023-08-22 19:40:00|14892.4|14891.4|14885.7|14884.7|14893.4|14892.4|14883|14882|4741
1692733500000|2023-08-22 19:45:00|14885.6|14884.6|14889.4|14888.4|14896.6|14895.6|14882.9|14881.9|3888
1692733800000|2023-08-22 19:50:00|14889.1|14888.1|14901.4|14900.4|14908.7|14907.7|14886.7|14885.7|5886
1692734100000|2023-08-22 19:55:00|14901.5|14900.5|14909.6|14908.6|14919.7|14918.7|14901.5|14900.5|14156
1692734400000|2023-08-22 20:00:00|14910.5|14909.5|14912|14910|14915.3|14913.3|14907.9|14905.9|4235
1692734700000|2023-08-22 20:05:00|14911.8|14909.8|14915.4|14913.4|14918|14916|14911.4|14909.4|1544
1692735000000|2023-08-22 20:10:00|14915.5|14913.5|14913.8|14911.8|14918.4|14916.4|14913.5|14911.5|1332
1692735300000|2023-08-22 20:15:00|14913.7|14911.7|14912.3|14910.3|14913.7|14911.7|14909|14907|495
1692735600000|2023-08-22 20:20:00|14912|14910|14912.3|14910.3|14912.4|14910.4|14908.9|14906.9|300
1692735900000|2023-08-22 20:25:00|14912.5|14910.5|14908.5|14906.5|14913|14911|14907.2|14905.2|420
1692736200000|2023-08-22 20:30:00|14908.7|14906.7|14910.5|14908.5|14910.7|14908.7|14907.5|14905.5|211
1692736500000|2023-08-22 20:35:00|14910.7|14908.7|14911.7|14909.7|14913.9|14911.9|14910.2|14908.2|366
1692736800000|2023-08-22 20:40:00|14911.5|14909.5|14912.3|14910.3|14914.5|14912.5|14911.5|14909.5|257
1692737100000|2023-08-22 20:45:00|14912.5|14910.5|14909.3|14907.3|14912.8|14910.8|14908.2|14906.2|287
1692737400000|2023-08-22 20:50:00|14909.2|14907.2|14912.4|14910.4|14912.8|14910.8|14908.9|14906.9|185
1692737700000|2023-08-22 20:55:00|14912.7|14910.7|14916.2|14911.2|14916.9|14913.5|14911.7|14909.7|400
1692738000000|2023-08-22 21:00:00|14916.1|14911.1|14917.7|14912.7|14918.1|14913.1|14915.6|14910.6|0
1692738300000|2023-08-22 21:05:00|14917.9|14912.9|14918.3|14913.3|14918.5|14913.5|14917.5|14912.5|0
1692738600000|2023-08-22 21:10:00|14918.2|14913.2|14918.5|14913.5|14921.4|14916.4|14918.1|14913.1|0
1692738900000|2023-08-22 21:15:00|14918.3|14913.3|14919.3|14914.3|14919.5|14914.5|14918.3|14913.3|0
1692739200000|2023-08-22 21:20:00|14919.4|14914.4|14921.5|14916.5|14921.5|14916.5|14919.3|14914.3|0
1692739500000|2023-08-22 21:25:00|14921.4|14916.4|14920.9|14915.9|14921.5|14916.5|14920.2|14915.2|0
1692739800000|2023-08-22 21:30:00|14920.5|14915.5|14918.5|14913.5|14920.5|14915.5|14918|14913|0
1692740100000|2023-08-22 21:35:00|14918.6|14913.6|14918.6|14913.6|14918.8|14913.8|14918.6|14913.6|0
1692740400000|2023-08-22 21:40:00|14918.5|14913.5|14918|14913|14918.7|14913.7|14917.7|14912.7|0
1692740700000|2023-08-22 21:45:00|14918.1|14913.1|14917.6|14912.6|14918.1|14913.1|14917.6|14912.6|0
1692741000000|2023-08-22 21:50:00|14917.7|14912.7|14917.9|14912.9|14918.1|14913.1|14917.1|14912.1|0
1692741300000|2023-08-22 21:55:00|14917.8|14912.8|14919.2|14914.2|14919.4|14914.4|14917.3|14912.3|0
1692741600000|2023-08-22 22:00:00|14911.7|14909.7|14924.8|14922.8|14925.5|14923.5|14911.7|14909.7|598
1692741900000|2023-08-22 22:05:00|14924.7|14922.7|14924|14922|14925.3|14923.3|14921.8|14919.8|213
1692742200000|2023-08-22 22:10:00|14924.2|14922.2|14927.5|14925.5|14928|14926|14923.3|14921.3|228
1692742500000|2023-08-22 22:15:00|14927.4|14925.4|14929.8|14927.8|14932.4|14930.4|14924.8|14922.8|483
1692742800000|2023-08-22 22:20:00|14929.9|14927.9|14928.8|14926.8|14932.2|14930.2|14927.7|14925.7|259
1692743100000|2023-08-22 22:25:00|14929.2|14927.2|14927.8|14925.8|14929.8|14927.8|14927.4|14925.4|88
1692743400000|2023-08-22 22:30:00|14927.7|14925.7|14926.8|14924.8|14929.2|14927.2|14925.4|14923.4|181
1692743700000|2023-08-22 22:35:00|14927|14925|14922.8|14920.8|14927.4|14925.4|14922.8|14920.8|157
1692744000000|2023-08-22 22:40:00|14922.7|14920.7|14922.9|14920.9|14923.8|14921.8|14922.2|14920.2|105
1692744300000|2023-08-22 22:45:00|14923|14921|14925.3|14923.3|14925.8|14923.8|14921.7|14919.7|96
1692744600000|2023-08-22 22:50:00|14925.4|14923.4|14921.3|14919.3|14926.5|14924.5|14921.2|14919.2|114
1692744900000|2023-08-22 22:55:00|14921.2|14919.2|14922.7|14920.7|14922.8|14920.8|14920.2|14918.2|69
1692745200000|2023-08-22 23:00:00|14922.8|14920.8|14920.3|14918.3|14922.8|14920.8|14919.4|14917.4|124
1692745500000|2023-08-22 23:05:00|14920.4|14918.4|14919.7|14917.7|14921.7|14919.7|14919.4|14917.4|78
1692745800000|2023-08-22 23:10:00|14919.8|14917.8|14920.9|14918.9|14922.2|14920.2|14919.2|14917.2|94
1692746100000|2023-08-22 23:15:00|14920.8|14918.8|14920.9|14918.9|14922.7|14920.7|14920.2|14918.2|87
1692746400000|2023-08-22 23:20:00|14921|14919|14922.2|14920.2|14923.4|14921.4|14921|14919|94
1692746700000|2023-08-22 23:25:00|14922|14920|14923|14921|14923.4|14921.4|14921.4|14919.4|76
1692747000000|2023-08-22 23:30:00|14923.2|14921.2|14922.3|14920.3|14925.8|14923.8|14920.5|14918.5|190
1692747300000|2023-08-22 23:35:00|14922.4|14920.4|14921.5|14919.5|14922.7|14920.7|14920.3|14918.3|94
1692747600000|2023-08-22 23:40:00|14921.3|14919.3|14920.2|14918.2|14924.2|14922.2|14919.2|14917.2|217
1692747900000|2023-08-22 23:45:00|14920.3|14918.3|14917|14915|14920.3|14918.3|14910.9|14908.9|754
1692748200000|2023-08-22 23:50:00|14916.9|14914.9|14912.2|14910.2|14917.2|14915.2|14911.9|14909.9|194
1692748500000|2023-08-22 23:55:00|14912.3|14910.3|14916.2|14914.2|14916.2|14914.2|14910.2|14908.2|520
1692748800000|2023-08-23 00:00:00|14916.3|14914.3|14918|14916|14918.4|14916.4|14912.8|14910.8|317
1692749100000|2023-08-23 00:05:00|14918.2|14916.2|14929.2|14927.2|14930.3|14928.3|14917|14915|513
1692749400000|2023-08-23 00:10:00|14928.9|14926.9|14931.9|14929.9|14934.7|14932.7|14927.4|14925.4|426
1692749700000|2023-08-23 00:15:00|14931.8|14929.8|14936.9|14934.9|14938.4|14936.4|14931.3|14929.3|647
1692750000000|2023-08-23 00:20:00|14936.8|14934.8|14937.3|14935.3|14938.7|14936.7|14935.5|14933.5|311
1692750300000|2023-08-23 00:25:00|14936.9|14934.9|14940|14938|14943.5|14941.5|14936.8|14934.8|422
1692750600000|2023-08-23 00:30:00|14940.2|14938.2|14944.3|14942.3|14946.3|14944.3|14937.4|14935.4|407
1692750900000|2023-08-23 00:35:00|14944.2|14942.2|14945.2|14943.2|14946.2|14944.2|14940.9|14938.9|389
1692751200000|2023-08-23 00:40:00|14944.8|14942.8|14944.2|14942.2|14945.4|14943.4|14941.9|14939.9|219
1692751500000|2023-08-23 00:45:00|14944|14942|14943|14941|14946.5|14944.5|14942.7|14940.7|238
1692751800000|2023-08-23 00:50:00|14942.9|14940.9|14945|14943|14946.4|14944.4|14941.2|14939.2|290
1692752100000|2023-08-23 00:55:00|14944.9|14942.9|14947.4|14945.4|14947.7|14945.7|14944.5|14942.5|258
1692752400000|2023-08-23 01:00:00|14947.2|14945.2|14949.9|14947.9|14950.2|14948.2|14942.4|14940.4|369
1692752700000|2023-08-23 01:05:00|14950.5|14948.5|14950.5|14948.5|14951.5|14949.5|14948.2|14946.2|388
1692753000000|2023-08-23 01:10:00|14950.7|14948.7|14951.7|14949.7|14954.3|14952.3|14949.9|14947.9|436
1692753300000|2023-08-23 01:15:00|14951.5|14949.5|14962.3|14960.3|14965.4|14963.4|14951.5|14949.5|1252
1692753600000|2023-08-23 01:20:00|14962.4|14960.4|14960|14958|14964.4|14962.4|14959|14957|447
1692753900000|2023-08-23 01:25:00|14960.2|14958.2|14961.2|14959.2|14962|14960|14959.2|14957.2|300
1692754200000|2023-08-23 01:30:00|14961.4|14959.4|14967|14965|14972.7|14970.7|14958.2|14956.2|1386
1692754500000|2023-08-23 01:35:00|14967.2|14965.2|14961.4|14959.4|14971.9|14969.9|14960.2|14958.2|646
1692754800000|2023-08-23 01:40:00|14961.5|14959.5|14970.2|14968.2|14970.9|14968.9|14961.3|14959.3|422
1692755100000|2023-08-23 01:45:00|14969.8|14967.8|14965|14963|14969.8|14967.8|14962.7|14960.7|343
1692755400000|2023-08-23 01:50:00|14965.2|14963.2|14968.2|14966.2|14968.7|14966.7|14964.2|14962.2|300
1692755700000|2023-08-23 01:55:00|14968.3|14966.3|14966|14964|14969.3|14967.3|14964.2|14962.2|305
1692756000000|2023-08-23 02:00:00|14965.9|14963.9|14971.2|14969.2|14975.8|14973.8|14965.2|14963.2|798
1692756300000|2023-08-23 02:05:00|14971.3|14969.3|14971.5|14969.5|14975.7|14973.7|14970|14968|240
1692756600000|2023-08-23 02:10:00|14971.7|14969.7|14970.3|14968.3|14972.4|14970.4|14966.2|14964.2|298
1692756900000|2023-08-23 02:15:00|14970.2|14968.2|14970.9|14968.9|14971.9|14969.9|14967.4|14965.4|256
1692757200000|2023-08-23 02:20:00|14971.3|14969.3|14973.7|14971.7|14974|14972|14968.4|14966.4|256
1692757500000|2023-08-23 02:25:00|14973.8|14971.8|14970.2|14968.2|14974.7|14972.7|14969.7|14967.7|277
1692757800000|2023-08-23 02:30:00|14970|14968|14974.3|14972.3|14980.7|14978.7|14970|14968|661
1692758100000|2023-08-23 02:35:00|14974.2|14972.2|14970|14968|14974.3|14972.3|14969.2|14967.2|377
1692758400000|2023-08-23 02:40:00|14970.2|14968.2|14965.4|14963.4|14970.4|14968.4|14965.4|14963.4|324
1692758700000|2023-08-23 02:45:00|14965.7|14963.7|14960.7|14958.7|14966.5|14964.5|14960.7|14958.7|538
1692759000000|2023-08-23 02:50:00|14960.8|14958.8|14960.5|14958.5|14963.4|14961.4|14958.5|14956.5|358
1692759300000|2023-08-23 02:55:00|14960.7|14958.7|14965.9|14963.9|14966|14964|14960.7|14958.7|239
1692759600000|2023-08-23 03:00:00|14965.7|14963.7|14963.8|14961.8|14966.7|14964.7|14963.4|14961.4|150
1692759900000|2023-08-23 03:05:00|14963.9|14961.9|14964.4|14962.4|14966.4|14964.4|14963|14961|198
1692760200000|2023-08-23 03:10:00|14964.3|14962.3|14956|14954|14964.3|14962.3|14954.2|14952.2|713
1692760500000|2023-08-23 03:15:00|14956.2|14954.2|14959.4|14957.4|14960.8|14958.8|14955.8|14953.8|223
1692760800000|2023-08-23 03:20:00|14959.5|14957.5|14956.2|14954.2|14960|14958|14955.4|14953.4|161
1692761100000|2023-08-23 03:25:00|14956.5|14954.5|14956.5|14954.5|14958.2|14956.2|14954.3|14952.3|187
1692761400000|2023-08-23 03:30:00|14956.7|14954.7|14967|14965|14968.7|14966.7|14956|14954|505
1692761700000|2023-08-23 03:35:00|14966.9|14964.9|14967.5|14965.5|14969|14967|14965.2|14963.2|288
1692762000000|2023-08-23 03:40:00|14967.4|14965.4|14965.2|14963.2|14968|14966|14964.8|14962.8|107
1692762300000|2023-08-23 03:45:00|14965.4|14963.4|14967.9|14965.9|14968.8|14966.8|14965.4|14963.4|153
1692762600000|2023-08-23 03:50:00|14967.8|14965.8|14962.4|14960.4|14968|14966|14961.4|14959.4|248
1692762900000|2023-08-23 03:55:00|14962.5|14960.5|14963|14961|14963.9|14961.9|14959.4|14957.4|238
1692763200000|2023-08-23 04:00:00|14963.2|14961.2|14961.9|14959.9|14963.4|14961.4|14960.2|14958.2|92
1692763500000|2023-08-23 04:05:00|14962|14960|14963.4|14961.4|14964.8|14962.8|14961.8|14959.8|75
1692763800000|2023-08-23 04:10:00|14963.3|14961.3|14958.5|14956.5|14963.7|14961.7|14957.9|14955.9|146
1692764100000|2023-08-23 04:15:00|14958.7|14956.7|14958.8|14956.8|14960.7|14958.7|14956.9|14954.9|104
1692764400000|2023-08-23 04:20:00|14958.9|14956.9|14957.7|14955.7|14959.8|14957.8|14957.5|14955.5|76
1692764700000|2023-08-23 04:25:00|14957.5|14955.5|14961.7|14959.7|14962.4|14960.4|14956|14954|145
1692765000000|2023-08-23 04:30:00|14961.8|14959.8|14962.2|14960.2|14962.5|14960.5|14959.3|14957.3|85
1692765300000|2023-08-23 04:35:00|14962|14960|14960.9|14958.9|14963.3|14961.3|14960.9|14958.9|106
1692765600000|2023-08-23 04:40:00|14960.8|14958.8|14963.2|14961.2|14963.3|14961.3|14960.8|14958.8|51
1692765900000|2023-08-23 04:45:00|14963.3|14961.3|14963.9|14961.9|14964.4|14962.4|14959.7|14957.7|243
1692766200000|2023-08-23 04:50:00|14963.8|14961.8|14965.4|14963.4|14965.5|14963.5|14962.7|14960.7|107
1692766500000|2023-08-23 04:55:00|14965.7|14963.7|14964.3|14962.3|14968.4|14966.4|14961.9|14959.9|379
1692766800000|2023-08-23 05:00:00|14964.4|14962.4|14964|14962|14966|14964|14960.8|14958.8|203
1692767100000|2023-08-23 05:05:00|14964.2|14962.2|14961.4|14959.4|14966|14964|14960.3|14958.3|179
1692767400000|2023-08-23 05:10:00|14962|14960|14966.9|14964.9|14967.5|14965.5|14961.7|14959.7|173
1692767700000|2023-08-23 05:15:00|14966.5|14964.5|14969|14967|14970.8|14968.8|14966.5|14964.5|255
1692768000000|2023-08-23 05:20:00|14969.2|14967.2|14964.2|14962.2|14969.3|14967.3|14961.7|14959.7|264
1692768300000|2023-08-23 05:25:00|14964|14962|14969.2|14967.2|14972.7|14970.7|14961.2|14959.2|309
1692768600000|2023-08-23 05:30:00|14969|14967|14971.3|14969.3|14971.7|14969.7|14968.4|14966.4|217
1692768900000|2023-08-23 05:35:00|14971.4|14969.4|14971.2|14969.2|14973.3|14971.3|14969.3|14967.3|195
1692769200000|2023-08-23 05:40:00|14970.8|14968.8|14975.9|14973.9|14976.3|14974.3|14970.5|14968.5|431
1692769500000|2023-08-23 05:45:00|14976|14974|14973.4|14971.4|14978.3|14976.3|14971.7|14969.7|386
1692769800000|2023-08-23 05:50:00|14973.5|14971.5|14983.9|14981.9|14985.9|14983.9|14973|14971|685
1692770100000|2023-08-23 05:55:00|14983.8|14981.8|14981.8|14979.8|14984.5|14982.5|14980.4|14978.4|404
1692770400000|2023-08-23 06:00:00|14981.7|14979.7|14976.8|14974.8|14982|14980|14975.7|14973.7|624
1692770700000|2023-08-23 06:05:00|14976.7|14974.7|14975|14973|14978|14976|14970.4|14968.4|454
1692771000000|2023-08-23 06:10:00|14974.9|14972.9|14978.8|14976.8|14978.8|14976.8|14973.2|14971.2|274
1692771300000|2023-08-23 06:15:00|14978.7|14976.7|14978.7|14976.7|14979.5|14977.5|14975.3|14973.3|202
1692771600000|2023-08-23 06:20:00|14978.8|14976.8|14981.4|14979.4|14982.7|14980.7|14978.2|14976.2|338
1692771900000|2023-08-23 06:25:00|14981.3|14979.3|14980.5|14978.5|14985|14983|14979.3|14977.3|338
1692772200000|2023-08-23 06:30:00|14980.3|14978.3|14974.2|14972.2|14982.2|14980.2|14973.2|14971.2|360
1692772500000|2023-08-23 06:35:00|14973.5|14971.5|14980.8|14978.8|14981.2|14979.2|14972.2|14970.2|630
1692772800000|2023-08-23 06:40:00|14980.7|14978.7|14986.9|14984.9|14991.8|14989.8|14979.5|14977.5|953
1692773100000|2023-08-23 06:45:00|14986.5|14984.5|14987.7|14985.7|14991.4|14989.4|14984.8|14982.8|409
1692773400000|2023-08-23 06:50:00|14987.8|14985.8|14985.4|14983.4|14988.4|14986.4|14981.2|14979.2|365
1692773700000|2023-08-23 06:55:00|14985.5|14983.5|14980.5|14978.5|14985.9|14983.9|14978.4|14976.4|467
1692774000000|2023-08-23 07:00:00|14980.8|14978.8|14985.7|14983.7|14987.7|14985.7|14978.8|14976.8|908
1692774300000|2023-08-23 07:05:00|14985|14983|14994.4|14992.4|14996.7|14994.7|14983.7|14981.7|1095
1692774600000|2023-08-23 07:10:00|14994.3|14992.3|14997.4|14995.4|14997.9|14995.9|14992.8|14990.8|527
1692774900000|2023-08-23 07:15:00|14997.3|14995.3|15001|14999|15002.2|15000.2|14994.5|14992.5|1152
1692775200000|2023-08-23 07:20:00|15000.9|14998.9|15006.3|15004.3|15008.9|15006.9|14995|14993|1342
1692775500000|2023-08-23 07:25:00|15006.4|15004.4|15013.3|15011.3|15017.3|15015.3|15004.8|15002.8|1171
1692775800000|2023-08-23 07:30:00|15013.2|15011.2|15006.8|15004.8|15020.7|15018.7|15000.7|14998.7|2187
1692776100000|2023-08-23 07:35:00|15006.7|15004.7|15005.4|15003.4|15008.8|15006.8|15001.7|14999.7|1245
1692776400000|2023-08-23 07:40:00|15005.5|15003.5|14998.7|14996.7|15005.5|15003.5|14993.3|14991.3|1104
1692776700000|2023-08-23 07:45:00|14998.8|14996.8|15011.5|15009.5|15012.7|15010.7|14998.7|14996.7|1062
1692777000000|2023-08-23 07:50:00|15011.7|15009.7|15010.5|15008.5|15014|15012|15004.4|15002.4|868
1692777300000|2023-08-23 07:55:00|15010.4|15008.4|15004|15002|15010.8|15008.8|15004|15002|406
1692777600000|2023-08-23 08:00:00|15004.2|15002.2|15002.7|15000.7|15010|15008|15001.7|14999.7|988
1692777900000|2023-08-23 08:05:00|15003|15001|15015|15013|15015.8|15013.8|15000.8|14998.8|942
1692778200000|2023-08-23 08:10:00|15014.9|15012.9|15025.8|15023.8|15029.8|15027.8|15011.4|15009.4|1852
1692778500000|2023-08-23 08:15:00|15025.7|15023.7|15028.4|15026.4|15034.7|15032.7|15025.4|15023.4|1267
1692778800000|2023-08-23 08:20:00|15028.5|15026.5|15026.5|15024.5|15028.8|15026.8|15022.3|15020.3|635
1692779100000|2023-08-23 08:25:00|15026.9|15024.9|15025.7|15023.7|15029.2|15027.2|15025.4|15023.4|416
1692779400000|2023-08-23 08:30:00|15026.4|15024.4|15023.9|15021.9|15026.4|15024.4|15020.7|15018.7|736
1692779700000|2023-08-23 08:35:00|15022.9|15020.9|15022.3|15020.3|15023.2|15021.2|15019.3|15017.3|496
1692780000000|2023-08-23 08:40:00|15022.2|15020.2|15016.5|15014.5|15023.8|15021.8|15015.2|15013.2|523
1692780300000|2023-08-23 08:45:00|15016.4|15014.4|15017.8|15015.8|15019.2|15017.2|15014.2|15012.2|540
1692780600000|2023-08-23 08:50:00|15017.9|15015.9|15016.7|15014.7|15020.7|15018.7|15016.3|15014.3|227
1692780900000|2023-08-23 08:55:00|15016.5|15014.5|15016.8|15014.8|15017.8|15015.8|15012|15010|513
1692781200000|2023-08-23 09:00:00|15016.7|15014.7|15020.3|15018.3|15022.8|15020.8|15014|15012|349
1692781500000|2023-08-23 09:05:00|15020.2|15018.2|15025.4|15023.4|15025.7|15023.7|15018.7|15016.7|322
1692781800000|2023-08-23 09:10:00|15025.5|15023.5|15013.9|15011.9|15027.7|15025.7|15013.3|15011.3|714
1692782100000|2023-08-23 09:15:00|15014|15012|15000.7|14998.7|15016.2|15014.2|14999.5|14997.5|1384
1692782400000|2023-08-23 09:20:00|15000.8|14998.8|15007|15005|15007.7|15005.7|14998|14996|654
1692782700000|2023-08-23 09:25:00|15007.2|15005.2|15009|15007|15009.2|15007.2|15001.7|14999.7|370
1692783000000|2023-08-23 09:30:00|15008.9|15006.9|15003.2|15001.2|15011.8|15009.8|15001.4|14999.4|609
1692783300000|2023-08-23 09:35:00|15003|15001|15009.5|15007.5|15010.3|15008.3|15002.3|15000.3|365
1692783600000|2023-08-23 09:40:00|15009.4|15007.4|15010.3|15008.3|15015.7|15013.7|15009.2|15007.2|481
1692783900000|2023-08-23 09:45:00|15010.2|15008.2|15010.5|15008.5|15012.5|15010.5|15006.2|15004.2|391
1692784200000|2023-08-23 09:50:00|15010.4|15008.4|15011.9|15009.9|15014.3|15012.3|15008.5|15006.5|254
1692784500000|2023-08-23 09:55:00|15012|15010|15006.7|15004.7|15012.7|15010.7|15006.5|15004.5|253
1692784800000|2023-08-23 10:00:00|15006.8|15004.8|15007.4|15005.4|15012.5|15010.5|15006.4|15004.4|352
1692785100000|2023-08-23 10:05:00|15007.5|15005.5|15005.8|15003.8|15008.3|15006.3|15002|15000|463
1692785400000|2023-08-23 10:10:00|15005.9|15003.9|15006.2|15004.2|15006.7|15004.7|15001.5|14999.5|386
1692785700000|2023-08-23 10:15:00|15006|15004|15001.7|14999.7|15006.3|15004.3|14999.5|14997.5|337
1692786000000|2023-08-23 10:20:00|15001.5|14999.5|15003.7|15001.7|15007.4|15005.4|15000.7|14998.7|449
1692786300000|2023-08-23 10:25:00|15004|15002|14990.9|14988.9|15006.4|15004.4|14990.9|14988.9|856
1692786600000|2023-08-23 10:30:00|14990.8|14988.8|14991.7|14989.7|14995.8|14993.8|14987.9|14985.9|655
1692786900000|2023-08-23 10:35:00|14991.5|14989.5|14983.5|14981.5|14994|14992|14983.3|14981.3|784
1692787200000|2023-08-23 10:40:00|14983.7|14981.7|14974|14972|14983.9|14981.9|14973.2|14971.2|1249
1692787500000|2023-08-23 10:45:00|14973.9|14971.9|14973.4|14971.4|14975|14973|14964.8|14962.8|1176
1692787800000|2023-08-23 10:50:00|14973.3|14971.3|14968.5|14966.5|14973.3|14971.3|14967.2|14965.2|722
1692788100000|2023-08-23 10:55:00|14968.4|14966.4|14971.3|14969.3|14972.7|14970.7|14962.3|14960.3|1007
1692788400000|2023-08-23 11:00:00|14971|14969|14949.8|14947.8|14973.9|14971.9|14947|14945|2358
1692788700000|2023-08-23 11:05:00|14949.7|14947.7|14926.4|14924.4|14949.7|14947.7|14922.9|14920.9|3141
1692789000000|2023-08-23 11:10:00|14925|14923|14915.3|14913.3|14925.2|14923.2|14910.2|14908.2|2496
1692789300000|2023-08-23 11:15:00|14915.2|14913.2|14918.3|14916.3|14923.7|14921.7|14913.9|14911.9|1053
1692789600000|2023-08-23 11:20:00|14918.2|14916.2|14929|14927|14931.4|14929.4|14916.2|14914.2|1613
1692789900000|2023-08-23 11:25:00|14929.2|14927.2|14920.4|14918.4|14931.4|14929.4|14920.2|14918.2|960
1692790200000|2023-08-23 11:30:00|14920.9|14918.9|14936.3|14934.3|14937.7|14935.7|14919.2|14917.2|1223
1692790500000|2023-08-23 11:35:00|14936.4|14934.4|14930.8|14928.8|14936.7|14934.7|14929.2|14927.2|765
1692790800000|2023-08-23 11:40:00|14930.9|14928.9|14918.3|14916.3|14932.2|14930.2|14917.4|14915.4|1145
1692791100000|2023-08-23 11:45:00|14918.2|14916.2|14927.2|14925.2|14928.9|14926.9|14917.7|14915.7|1170
1692791400000|2023-08-23 11:50:00|14926.9|14924.9|14932.8|14930.8|14935.7|14933.7|14925.5|14923.5|959
1692791700000|2023-08-23 11:55:00|14932.7|14930.7|14937.9|14935.9|14939.3|14937.3|14931.4|14929.4|798
1692792000000|2023-08-23 12:00:00|14938|14936|14931.4|14929.4|14940.5|14938.5|14931.4|14929.4|918
1692792300000|2023-08-23 12:05:00|14931.3|14929.3|14939.8|14937.8|14944.7|14942.7|14929.9|14927.9|1191
1692792600000|2023-08-23 12:10:00|14939.9|14937.9|14947.4|14945.4|14950.4|14948.4|14939.5|14937.5|1453
1692792900000|2023-08-23 12:15:00|14947.5|14945.5|14937.9|14935.9|14954.2|14952.2|14937.7|14935.7|1686
1692793200000|2023-08-23 12:20:00|14937.8|14935.8|14936.5|14934.5|14940.8|14938.8|14928.2|14926.2|2185
1692793500000|2023-08-23 12:25:00|14936.4|14934.4|14918.2|14916.2|14937.3|14935.3|14911.9|14909.9|2800
1692793800000|2023-08-23 12:30:00|14918.5|14916.5|14933.3|14931.3|14933.8|14931.8|14917.5|14915.5|2138
1692794100000|2023-08-23 12:35:00|14933.4|14931.4|14951.2|14949.2|14954.5|14952.5|14929.2|14927.2|2643
1692794400000|2023-08-23 12:40:00|14951|14949|14950.2|14948.2|14953.2|14951.2|14938.2|14936.2|2812
1692794700000|2023-08-23 12:45:00|14950.4|14948.4|14941.7|14939.7|14953.2|14951.2|14940.2|14938.2|1052
1692795000000|2023-08-23 12:50:00|14941.9|14939.9|14934.2|14932.2|14946.4|14944.4|14932.9|14930.9|1661
1692795300000|2023-08-23 12:55:00|14934|14932|14935.4|14933.4|14936.4|14934.4|14924.9|14922.9|2070
1692795600000|2023-08-23 13:00:00|14935.2|14933.2|14951.7|14949.7|14951.7|14949.7|14932.2|14930.2|1751
1692795900000|2023-08-23 13:05:00|14951.4|14949.4|14958.9|14956.9|14964|14962|14947|14945|2814
1692796200000|2023-08-23 13:10:00|14958.7|14956.7|14967.5|14965.5|14969.7|14967.7|14958.4|14956.4|3305
1692796500000|2023-08-23 13:15:00|14967.2|14965.2|14962.2|14960.2|14970.3|14968.3|14959.3|14957.3|3791
1692796800000|2023-08-23 13:20:00|14961.9|14959.9|14958.2|14956.2|14962.9|14960.9|14954|14952|1929
1692797100000|2023-08-23 13:25:00|14959.2|14957.2|14960|14958|14968.4|14966.4|14956.2|14954.2|3200
1692797400000|2023-08-23 13:30:00|14959.5|14958.5|14973.2|14972.2|14988.9|14987.9|14951.2|14950.2|17887
1692797700000|2023-08-23 13:35:00|14972.9|14971.9|14959.1|14958.1|14989.8|14988.8|14953.6|14952.6|10616
1692798000000|2023-08-23 13:40:00|14959.9|14958.9|14975.9|14974.9|14976.2|14975.2|14953.8|14952.8|6642
1692798300000|2023-08-23 13:45:00|14976.3|14975.3|15006.1|15005.1|15018.6|15017.6|14972.7|14971.7|14673
1692798600000|2023-08-23 13:50:00|15005.8|15004.8|15008.1|15007.1|15028.1|15027.1|15001.3|15000.3|10128
1692798900000|2023-08-23 13:55:00|15008.2|15007.2|15044.3|15043.3|15055.6|15054.6|15007.8|15006.8|14546
1692799200000|2023-08-23 14:00:00|15044.4|15043.4|15042.2|15041.2|15055|15054|15030.1|15029.1|11358
1692799500000|2023-08-23 14:05:00|15042.5|15041.5|15053.7|15052.7|15057|15056|15030.6|15029.6|10508
1692799800000|2023-08-23 14:10:00|15053.6|15052.6|15071.7|15070.7|15078.1|15077.1|15045.6|15044.6|11224
1692800100000|2023-08-23 14:15:00|15072.1|15071.1|15069.7|15068.7|15079.4|15078.4|15058.5|15057.5|8732
1692800400000|2023-08-23 14:20:00|15070.5|15069.5|15083.2|15082.2|15090|15089|15055.6|15054.6|11397
1692800700000|2023-08-23 14:25:00|15083.3|15082.3|15075.8|15074.8|15093.5|15092.5|15074.6|15073.6|6568
1692801000000|2023-08-23 14:30:00|15077.3|15076.3|15091.2|15090.2|15091.5|15090.5|15075.6|15074.6|4986
1692801300000|2023-08-23 14:35:00|15091.3|15090.3|15080.6|15079.6|15092.5|15091.5|15073.6|15072.6|6676
1692801600000|2023-08-23 14:40:00|15080.8|15079.8|15106.2|15105.2|15112.7|15111.7|15077.3|15076.3|10611
1692801900000|2023-08-23 14:45:00|15106.3|15105.3|15124.3|15123.3|15125.2|15124.2|15099.7|15098.7|7267
1692802200000|2023-08-23 14:50:00|15124.5|15123.5|15127.1|15126.1|15132.6|15131.6|15115.1|15114.1|7525
1692802500000|2023-08-23 14:55:00|15127|15126|15126.8|15125.8|15132|15131|15122.6|15121.6|5494
1692802800000|2023-08-23 15:00:00|15126.6|15125.6|15117.8|15116.8|15135|15134|15115.2|15114.2|7032
1692803100000|2023-08-23 15:05:00|15118|15117|15125.8|15124.8|15129.8|15128.8|15116|15115|5470
1692803400000|2023-08-23 15:10:00|15126|15125|15137.3|15136.3|15137.3|15136.3|15121.1|15120.1|5685
1692803700000|2023-08-23 15:15:00|15137.1|15136.1|15139.1|15138.1|15141.1|15140.1|15127.1|15126.1|4505
1692804000000|2023-08-23 15:20:00|15139.3|15138.3|15140.8|15139.8|15146.8|15145.8|15131.6|15130.6|5334
1692804300000|2023-08-23 15:25:00|15141|15140|15138.3|15137.3|15146|15145|15136.5|15135.5|3936
1692804600000|2023-08-23 15:30:00|15138.8|15137.8|15131.8|15130.8|15145.5|15144.5|15131|15130|4300
1692804900000|2023-08-23 15:35:00|15131.6|15130.6|15138.5|15137.5|15140.7|15139.7|15126|15125|6341
1692805200000|2023-08-23 15:40:00|15138.9|15137.9|15120.7|15119.7|15139.4|15138.4|15120.7|15119.7|4459
1692805500000|2023-08-23 15:45:00|15120.8|15119.8|15125.7|15124.7|15131.7|15130.7|15118.5|15117.5|3522
1692805800000|2023-08-23 15:50:00|15125.5|15124.5|15139.7|15138.7|15143.3|15142.3|15125.2|15124.2|3694
1692806100000|2023-08-23 15:55:00|15139.5|15138.5|15149.3|15148.3|15154.4|15153.4|15139.2|15138.2|6458
1692806400000|2023-08-23 16:00:00|15148.8|15147.8|15131.4|15130.4|15150.7|15149.7|15130.4|15129.4|4342
1692806700000|2023-08-23 16:05:00|15132.2|15131.2|15126.9|15125.9|15133.5|15132.5|15124.4|15123.4|3679
1692807000000|2023-08-23 16:10:00|15126.7|15125.7|15129.4|15128.4|15134.4|15133.4|15121.8|15120.8|3849
1692807300000|2023-08-23 16:15:00|15129.5|15128.5|15122.9|15121.9|15131.7|15130.7|15116.9|15115.9|3475
1692807600000|2023-08-23 16:20:00|15123|15122|15126.4|15125.4|15133.2|15132.2|15119.5|15118.5|2598
1692807900000|2023-08-23 16:25:00|15126|15125|15123.9|15122.9|15130.7|15129.7|15122.3|15121.3|1925
1692808200000|2023-08-23 16:30:00|15124|15123|15131|15130|15132.7|15131.7|15118.5|15117.5|2611
1692808500000|2023-08-23 16:35:00|15130.9|15129.9|15141.7|15140.7|15141.9|15140.9|15129.4|15128.4|2631
1692808800000|2023-08-23 16:40:00|15141.4|15140.4|15139.7|15138.7|15142.4|15141.4|15133.3|15132.3|2224
1692809100000|2023-08-23 16:45:00|15139.8|15138.8|15144.7|15143.7|15146.8|15145.8|15135.8|15134.8|2990
1692809400000|2023-08-23 16:50:00|15144.8|15143.8|15137.4|15136.4|15150.8|15149.8|15135.3|15134.3|2903
1692809700000|2023-08-23 16:55:00|15137.5|15136.5|15126.9|15125.9|15142.7|15141.7|15125.7|15124.7|2644
1692810000000|2023-08-23 17:00:00|15126.8|15125.8|15136.2|15135.2|15138.6|15137.6|15121.6|15120.6|3809
1692810300000|2023-08-23 17:05:00|15136.1|15135.1|15144.5|15143.5|15145|15144|15134|15133|2651
1692810600000|2023-08-23 17:10:00|15144.6|15143.6|15145.1|15144.1|15147.6|15146.6|15141|15140|2078
1692810900000|2023-08-23 17:15:00|15145.2|15144.2|15165.8|15164.8|15167.3|15166.3|15144.7|15143.7|7111
1692811200000|2023-08-23 17:20:00|15166|15165|15168.3|15167.3|15170.7|15169.7|15163.1|15162.1|3392
1692811500000|2023-08-23 17:25:00|15168.5|15167.5|15169.7|15168.7|15173.2|15172.2|15166.5|15165.5|2882
1692811800000|2023-08-23 17:30:00|15170|15169|15174.5|15173.5|15182.3|15181.3|15169.8|15168.8|4962
1692812100000|2023-08-23 17:35:00|15174.6|15173.6|15171.3|15170.3|15176|15175|15166.5|15165.5|2795
1692812400000|2023-08-23 17:40:00|15171.1|15170.1|15176|15175|15179.2|15178.2|15169.7|15168.7|1903
1692812700000|2023-08-23 17:45:00|15176.1|15175.1|15186.2|15185.2|15186.6|15185.6|15172.6|15171.6|3166
1692813000000|2023-08-23 17:50:00|15185.8|15184.8|15185.2|15184.2|15191.1|15190.1|15181.2|15180.2|3480
1692813300000|2023-08-23 17:55:00|15185.7|15184.7|15185.6|15184.6|15191|15190|15183.7|15182.7|2181
1692813600000|2023-08-23 18:00:00|15185.3|15184.3|15181.8|15180.8|15186|15185|15177.8|15176.8|3183
1692813900000|2023-08-23 18:05:00|15182|15181|15172.5|15171.5|15182.8|15181.8|15170.2|15169.2|2757
1692814200000|2023-08-23 18:10:00|15172.3|15171.3|15162.7|15161.7|15173.8|15172.8|15161.5|15160.5|2893
1692814500000|2023-08-23 18:15:00|15163.1|15162.1|15155.5|15154.5|15163.2|15162.2|15149.6|15148.6|4308
1692814800000|2023-08-23 18:20:00|15155.6|15154.6|15161.3|15160.3|15161.5|15160.5|15143.2|15142.2|4690
1692815100000|2023-08-23 18:25:00|15161.5|15160.5|15158.8|15157.8|15168.6|15167.6|15158.1|15157.1|4075
1692815400000|2023-08-23 18:30:00|15159|15158|15153.2|15152.2|15160.7|15159.7|15149.2|15148.2|3577
1692815700000|2023-08-23 18:35:00|15153.3|15152.3|15143|15142|15155.7|15154.7|15135|15134|4833
1692816000000|2023-08-23 18:40:00|15142.7|15141.7|15143.8|15142.8|15151.3|15150.3|15139.3|15138.3|3933
1692816300000|2023-08-23 18:45:00|15144|15143|15150.5|15149.5|15156.2|15155.2|15142.2|15141.2|3564
1692816600000|2023-08-23 18:50:00|15150.2|15149.2|15158|15157|15158.7|15157.7|15144.5|15143.5|3131
1692816900000|2023-08-23 18:55:00|15158.1|15157.1|15154.2|15153.2|15163.6|15162.6|15151.5|15150.5|3136
1692817200000|2023-08-23 19:00:00|15154.5|15153.5|15166.2|15165.2|15167.7|15166.7|15141.7|15140.7|5661
1692817500000|2023-08-23 19:05:00|15166.3|15165.3|15171.2|15170.2|15176.7|15175.7|15162.3|15161.3|4485
1692817800000|2023-08-23 19:10:00|15171.1|15170.1|15171.2|15170.2|15176|15175|15167.5|15166.5|2803
1692818100000|2023-08-23 19:15:00|15171|15170|15174.5|15173.5|15179.7|15178.7|15169.7|15168.7|3187
1692818400000|2023-08-23 19:20:00|15174.3|15173.3|15170|15169|15175.5|15174.5|15165.2|15164.2|3671
1692818700000|2023-08-23 19:25:00|15169.7|15168.7|15176.2|15175.2|15176.8|15175.8|15166.5|15165.5|3528
1692819000000|2023-08-23 19:30:00|15176.1|15175.1|15170.8|15169.8|15176.1|15175.1|15164.5|15163.5|3358
1692819300000|2023-08-23 19:35:00|15170.7|15169.7|15172.5|15171.5|15174.6|15173.6|15166.6|15165.6|2967
1692819600000|2023-08-23 19:40:00|15172.6|15171.6|15174.8|15173.8|15181.1|15180.1|15170.8|15169.8|4045
1692819900000|2023-08-23 19:45:00|15174.1|15173.1|15167.3|15166.3|15175.1|15174.1|15165.4|15164.4|4117
1692820200000|2023-08-23 19:50:00|15167.4|15166.4|15143.9|15142.9|15171.1|15170.1|15143.8|15142.8|8568
1692820500000|2023-08-23 19:55:00|15144.1|15143.1|15149.8|15148.8|15151.9|15150.9|15135.7|15134.7|17446
1692820800000|2023-08-23 20:00:00|15149.2|15148.2|15160.5|15158.5|15163.2|15161.2|15145|15143|6077
1692821100000|2023-08-23 20:05:00|15160.6|15158.6|15159.7|15157.7|15176.2|15174.2|15156.7|15154.7|3652
1692821400000|2023-08-23 20:10:00|15159.6|15157.6|15165.7|15163.7|15166.9|15164.9|15156.4|15154.4|1382
1692821700000|2023-08-23 20:15:00|15165.9|15163.9|15164.5|15162.5|15175|15173|15157.5|15155.5|836
1692822000000|2023-08-23 20:20:00|15164.4|15162.4|15279.1|15277.1|15287.4|15285.4|15158.9|15156.9|14067
1692822300000|2023-08-23 20:25:00|15278.6|15276.6|15263.6|15261.6|15281.9|15279.9|15239.6|15237.6|6146
1692822600000|2023-08-23 20:30:00|15263.5|15261.5|15257.6|15255.6|15269.9|15267.9|15246|15244|4135
1692822900000|2023-08-23 20:35:00|15257.7|15255.7|15271.9|15269.9|15272|15270|15256.1|15254.1|1757
1692823200000|2023-08-23 20:40:00|15271.4|15269.4|15293.6|15291.6|15294.9|15292.9|15271.1|15269.1|3236
1692823500000|2023-08-23 20:45:00|15293.5|15291.5|15284.2|15282.2|15298.6|15296.6|15283|15281|2413
1692823800000|2023-08-23 20:50:00|15284.1|15282.1|15291.6|15289.6|15299.1|15297.1|15283.9|15281.9|1176
1692824100000|2023-08-23 20:55:00|15291.7|15289.7|15306.3|15301.3|15306.3|15304|15289.9|15287.9|1684
1692824400000|2023-08-23 21:00:00|15306.4|15301.4|15307.7|15302.7|15309.2|15304.2|15301.2|15296.2|0
1692824700000|2023-08-23 21:05:00|15307.6|15302.6|15315.9|15310.9|15316.2|15311.2|15307.3|15302.3|0
1692825000000|2023-08-23 21:10:00|15315.7|15310.7|15314.9|15309.9|15317.7|15312.7|15311.5|15306.5|0
1692825300000|2023-08-23 21:15:00|15314.5|15309.5|15308.1|15303.1|15315|15310|15308.1|15303.1|0
1692825600000|2023-08-23 21:20:00|15307.9|15302.9|15306.8|15301.8|15308.7|15303.7|15305.6|15300.6|0
1692825900000|2023-08-23 21:25:00|15307|15302|15305.9|15300.9|15308.3|15303.3|15304.4|15299.4|0
1692826200000|2023-08-23 21:30:00|15305.8|15300.8|15301.9|15296.9|15307.8|15302.8|15301|15296|0
1692826500000|2023-08-23 21:35:00|15301.7|15296.7|15299.2|15294.2|15303.1|15298.1|15298.3|15293.3|0
1692826800000|2023-08-23 21:40:00|15298.9|15293.9|15300.3|15295.3|15307.4|15302.4|15298.3|15293.3|0
1692827100000|2023-08-23 21:45:00|15301.8|15296.8|15300.4|15295.4|15304|15299|15298.7|15293.7|0
1692827400000|2023-08-23 21:50:00|15300.5|15295.5|15294.4|15289.4|15301.5|15296.5|15294.4|15289.4|0
1692827700000|2023-08-23 21:55:00|15294.8|15289.8|15290.3|15285.3|15294.8|15289.8|15288.2|15283.2|0
1692828000000|2023-08-23 22:00:00|15284.2|15282.2|15288.7|15286.7|15295.4|15293.4|15275.2|15273.2|2293
1692828300000|2023-08-23 22:05:00|15287.7|15285.7|15292.6|15290.6|15294.5|15292.5|15284.5|15282.5|747
1692828600000|2023-08-23 22:10:00|15292.5|15290.5|15269|15267|15294|15292|15267.9|15265.9|1419
1692828900000|2023-08-23 22:15:00|15268.9|15266.9|15260.3|15258.3|15268.9|15266.9|15254|15252|1820
1692829200000|2023-08-23 22:20:00|15260.2|15258.2|15251.8|15249.8|15263.7|15261.7|15248.5|15246.5|1397
1692829500000|2023-08-23 22:25:00|15251.7|15249.7|15261.8|15259.8|15265.3|15263.3|15250.8|15248.8|1003
1692829800000|2023-08-23 22:30:00|15261.3|15259.3|15260.3|15258.3|15267.7|15265.7|15257.8|15255.8|833
1692830100000|2023-08-23 22:35:00|15260.4|15258.4|15266.2|15264.2|15266.2|15264.2|15259.2|15257.2|358
1692830400000|2023-08-23 22:40:00|15266|15264|15266.7|15264.7|15269.3|15267.3|15265.7|15263.7|315
1692830700000|2023-08-23 22:45:00|15267.4|15265.4|15271.2|15269.2|15271.3|15269.3|15266|15264|453
1692831000000|2023-08-23 22:50:00|15271|15269|15273.4|15271.4|15275.4|15273.4|15267.7|15265.7|583
1692831300000|2023-08-23 22:55:00|15273.3|15271.3|15273.8|15271.8|15275.3|15273.3|15272.2|15270.2|331
1692831600000|2023-08-23 23:00:00|15273.5|15271.5|15280.9|15278.9|15281.7|15279.7|15271.8|15269.8|619
1692831900000|2023-08-23 23:05:00|15281.3|15279.3|15279.7|15277.7|15284.5|15282.5|15276.8|15274.8|548
1692832200000|2023-08-23 23:10:00|15279.5|15277.5|15283|15281|15284.3|15282.3|15279.3|15277.3|333
1692832500000|2023-08-23 23:15:00|15282.5|15280.5|15284.7|15282.7|15284.9|15282.9|15281.5|15279.5|330
1692832800000|2023-08-23 23:20:00|15285|15283|15287.7|15285.7|15289.5|15287.5|15282.5|15280.5|526
1692833100000|2023-08-23 23:25:00|15287.5|15285.5|15288.7|15286.7|15293.7|15291.7|15286.2|15284.2|564
1692833400000|2023-08-23 23:30:00|15288.8|15286.8|15287.3|15285.3|15289.2|15287.2|15284.7|15282.7|292
1692833700000|2023-08-23 23:35:00|15287.2|15285.2|15283.7|15281.7|15288.9|15286.9|15281.8|15279.8|409
1692834000000|2023-08-23 23:40:00|15283.5|15281.5|15283.8|15281.8|15284.5|15282.5|15281.4|15279.4|177
1692834300000|2023-08-23 23:45:00|15283.9|15281.9|15281|15279|15283.9|15281.9|15280|15278|222
1692834600000|2023-08-23 23:50:00|15280.8|15278.8|15278.9|15276.9|15281.7|15279.7|15272.8|15270.8|517
1692834900000|2023-08-23 23:55:00|15279|15277|15287.4|15285.4|15289.7|15287.7|15278.5|15276.5|563
1692835200000|2023-08-24 00:00:00|15287.8|15285.8|15274.3|15272.3|15287.8|15285.8|15274.3|15272.3|856
1692835500000|2023-08-24 00:05:00|15274.5|15272.5|15280.3|15278.3|15280.4|15278.4|15271.5|15269.5|725
1692835800000|2023-08-24 00:10:00|15280.4|15278.4|15293.3|15291.3|15293.4|15291.4|15279.7|15277.7|704
1692836100000|2023-08-24 00:15:00|15293|15291|15289.9|15287.9|15295.2|15293.2|15287.4|15285.4|665
1692836400000|2023-08-24 00:20:00|15289.8|15287.8|15299|15297|15299.3|15297.3|15288.7|15286.7|735
1692836700000|2023-08-24 00:25:00|15298.9|15296.9|15293|15291|15299.2|15297.2|15288.7|15286.7|522
1692837000000|2023-08-24 00:30:00|15292.9|15290.9|15289.5|15287.5|15292.9|15290.9|15287.4|15285.4|267
1692837300000|2023-08-24 00:35:00|15289.7|15287.7|15292.3|15290.3|15292.7|15290.7|15288.2|15286.2|239
1692837600000|2023-08-24 00:40:00|15292.2|15290.2|15288.7|15286.7|15296.5|15294.5|15287.3|15285.3|420
1692837900000|2023-08-24 00:45:00|15288.5|15286.5|15287.8|15285.8|15288.9|15286.9|15283.4|15281.4|280
1692838200000|2023-08-24 00:50:00|15287.7|15285.7|15294|15292|15295.2|15293.2|15285.9|15283.9|363
1692838500000|2023-08-24 00:55:00|15294.2|15292.2|15292.7|15290.7|15296.4|15294.4|15291.2|15289.2|302
1692838800000|2023-08-24 01:00:00|15292.5|15290.5|15292.2|15290.2|15297.2|15295.2|15291.9|15289.9|298
1692839100000|2023-08-24 01:05:00|15291.8|15289.8|15287|15285|15292|15290|15285.2|15283.2|349
1692839400000|2023-08-24 01:10:00|15286.9|15284.9|15287.5|15285.5|15288.8|15286.8|15283.3|15281.3|252
1692839700000|2023-08-24 01:15:00|15287.4|15285.4|15286.5|15284.5|15289.5|15287.5|15283.9|15281.9|321
1692840000000|2023-08-24 01:20:00|15286.4|15284.4|15284.8|15282.8|15286.4|15284.4|15279.9|15277.9|460
1692840300000|2023-08-24 01:25:00|15284.7|15282.7|15290|15288|15293.2|15291.2|15284.3|15282.3|317
1692840600000|2023-08-24 01:30:00|15290.2|15288.2|15294.2|15292.2|15296.8|15294.8|15289.9|15287.9|364
1692840900000|2023-08-24 01:35:00|15294.5|15292.5|15309.7|15307.7|15310.7|15308.7|15294.5|15292.5|999
1692841200000|2023-08-24 01:40:00|15308.9|15306.9|15312.8|15310.8|15316.8|15314.8|15308.7|15306.7|1151
1692841500000|2023-08-24 01:45:00|15312.9|15310.9|15309.4|15307.4|15316.2|15314.2|15308.3|15306.3|833
1692841800000|2023-08-24 01:50:00|15309|15307|15316.5|15314.5|15316.7|15314.7|15304.8|15302.8|768
1692842100000|2023-08-24 01:55:00|15316.7|15314.7|15315.8|15313.8|15319.8|15317.8|15312.8|15310.8|731
1692842400000|2023-08-24 02:00:00|15316|15314|15317.9|15315.9|15325.4|15323.4|15313.2|15311.2|848
1692842700000|2023-08-24 02:05:00|15318|15316|15318.9|15316.9|15320.2|15318.2|15315.3|15313.3|410
1692843000000|2023-08-24 02:10:00|15319|15317|15324.9|15322.9|15329|15327|15317.3|15315.3|790
1692843300000|2023-08-24 02:15:00|15325|15323|15325.3|15323.3|15333.2|15331.2|15323.8|15321.8|781
1692843600000|2023-08-24 02:20:00|15325.2|15323.2|15317.5|15315.5|15325.3|15323.3|15316.3|15314.3|470
1692843900000|2023-08-24 02:25:00|15317.7|15315.7|15319.8|15317.8|15320|15318|15316.9|15314.9|302
1692844200000|2023-08-24 02:30:00|15319.9|15317.9|15324.9|15322.9|15325.5|15323.5|15318.2|15316.2|449
1692844500000|2023-08-24 02:35:00|15325|15323|15325.5|15323.5|15326.8|15324.8|15322.2|15320.2|294
1692844800000|2023-08-24 02:40:00|15325.7|15323.7|15324.9|15322.9|15326.8|15324.8|15323.2|15321.2|216
1692845100000|2023-08-24 02:45:00|15324.7|15322.7|15328.5|15326.5|15329.2|15327.2|15324.4|15322.4|340
1692845400000|2023-08-24 02:50:00|15328.7|15326.7|15335.2|15333.2|15339.3|15337.3|15324.8|15322.8|908
1692845700000|2023-08-24 02:55:00|15335.5|15333.5|15344.4|15342.4|15344.8|15342.8|15331.9|15329.9|1046
1692846000000|2023-08-24 03:00:00|15344.5|15342.5|15341.4|15339.4|15344.7|15342.7|15337.5|15335.5|396
1692846300000|2023-08-24 03:05:00|15341.3|15339.3|15341.3|15339.3|15343.2|15341.2|15339|15337|380
1692846600000|2023-08-24 03:10:00|15341.2|15339.2|15342|15340|15342.9|15340.9|15339.5|15337.5|322
1692846900000|2023-08-24 03:15:00|15341.9|15339.9|15338.7|15336.7|15351.3|15349.3|15338.7|15336.7|959
1692847200000|2023-08-24 03:20:00|15338.5|15336.5|15345.7|15343.7|15346.3|15344.3|15336.7|15334.7|509
1692847500000|2023-08-24 03:25:00|15345.5|15343.5|15346.4|15344.4|15348.2|15346.2|15343.9|15341.9|388
1692847800000|2023-08-24 03:30:00|15346.5|15344.5|15344.7|15342.7|15347.7|15345.7|15341.8|15339.8|394
1692848100000|2023-08-24 03:35:00|15345.2|15343.2|15338.2|15336.2|15345.4|15343.4|15337.5|15335.5|388
1692848400000|2023-08-24 03:40:00|15338.5|15336.5|15337.7|15335.7|15339|15337|15336.7|15334.7|316
1692848700000|2023-08-24 03:45:00|15337.8|15335.8|15337.2|15335.2|15338|15336|15334.4|15332.4|381
1692849000000|2023-08-24 03:50:00|15337.3|15335.3|15335.7|15333.7|15337.4|15335.4|15334.3|15332.3|113
1692849300000|2023-08-24 03:55:00|15335.8|15333.8|15336.8|15334.8|15337.3|15335.3|15334.3|15332.3|165
1692849600000|2023-08-24 04:00:00|15336.7|15334.7|15332.4|15330.4|15336.8|15334.8|15330.4|15328.4|368
1692849900000|2023-08-24 04:05:00|15332.5|15330.5|15336|15334|15336.2|15334.2|15331.7|15329.7|255
1692850200000|2023-08-24 04:10:00|15335.9|15333.9|15338.2|15336.2|15341|15339|15335.2|15333.2|334
1692850500000|2023-08-24 04:15:00|15337.9|15335.9|15337.7|15335.7|15339.2|15337.2|15334.8|15332.8|169
1692850800000|2023-08-24 04:20:00|15337.3|15335.3|15336.2|15334.2|15337.7|15335.7|15335|15333|121
1692851100000|2023-08-24 04:25:00|15336.4|15334.4|15338.7|15336.7|15339|15337|15336.4|15334.4|95
1692851400000|2023-08-24 04:30:00|15338.5|15336.5|15331.7|15329.7|15339.9|15337.9|15330.8|15328.8|416
1692851700000|2023-08-24 04:35:00|15331.4|15329.4|15333.2|15331.2|15335|15333|15331|15329|190
1692852000000|2023-08-24 04:40:00|15333.3|15331.3|15334|15332|15334.7|15332.7|15331.4|15329.4|131
1692852300000|2023-08-24 04:45:00|15333.9|15331.9|15338.2|15336.2|15338.5|15336.5|15333.7|15331.7|267
1692852600000|2023-08-24 04:50:00|15337.7|15335.7|15341.8|15339.8|15342.3|15340.3|15337.3|15335.3|274
1692852900000|2023-08-24 04:55:00|15341.7|15339.7|15345|15343|15346.5|15344.5|15339.7|15337.7|346
1692853200000|2023-08-24 05:00:00|15344.9|15342.9|15346.4|15344.4|15349.4|15347.4|15340.9|15338.9|921
1692853500000|2023-08-24 05:05:00|15346.5|15344.5|15344.2|15342.2|15346.9|15344.9|15342.8|15340.8|272
1692853800000|2023-08-24 05:10:00|15344|15342|15339.7|15337.7|15345.8|15343.8|15338.9|15336.9|236
1692854100000|2023-08-24 05:15:00|15339.5|15337.5|15339.5|15337.5|15342|15340|15339.2|15337.2|160
1692854400000|2023-08-24 05:20:00|15339.4|15337.4|15346.5|15344.5|15346.7|15344.7|15336.7|15334.7|512
1692854700000|2023-08-24 05:25:00|15346.3|15344.3|15348.3|15346.3|15350.8|15348.8|15342.9|15340.9|631
1692855000000|2023-08-24 05:30:00|15348.2|15346.2|15355.4|15353.4|15356.8|15354.8|15347.4|15345.4|838
1692855300000|2023-08-24 05:35:00|15355.3|15353.3|15350.9|15348.9|15356.9|15354.9|15350.3|15348.3|482
1692855600000|2023-08-24 05:40:00|15351|15349|15343.9|15341.9|15352.2|15350.2|15342.7|15340.7|641
1692855900000|2023-08-24 05:45:00|15343.7|15341.7|15345.4|15343.4|15347.3|15345.3|15341.2|15339.2|374
1692856200000|2023-08-24 05:50:00|15345.7|15343.7|15342.7|15340.7|15349.3|15347.3|15341.8|15339.8|451
1692856500000|2023-08-24 05:55:00|15342.9|15340.9|15350.4|15348.4|15351|15349|15342.9|15340.9|471
1692856800000|2023-08-24 06:00:00|15349.7|15347.7|15333.8|15331.8|15351.2|15349.2|15333.7|15331.7|928
1692857100000|2023-08-24 06:05:00|15333.7|15331.7|15329.7|15327.7|15334.7|15332.7|15323.4|15321.4|1002
1692857400000|2023-08-24 06:10:00|15329.5|15327.5|15331.9|15329.9|15332.9|15330.9|15328.7|15326.7|437
1692857700000|2023-08-24 06:15:00|15332|15330|15329|15327|15336|15334|15326.8|15324.8|552
1692858000000|2023-08-24 06:20:00|15329.2|15327.2|15331.7|15329.7|15334.7|15332.7|15328.8|15326.8|265
1692858300000|2023-08-24 06:25:00|15331.8|15329.8|15332.9|15330.9|15338.8|15336.8|15331.5|15329.5|432
1692858600000|2023-08-24 06:30:00|15332.8|15330.8|15337|15335|15337.3|15335.3|15332.5|15330.5|399
1692858900000|2023-08-24 06:35:00|15336.9|15334.9|15345.7|15343.7|15349.4|15347.4|15336.3|15334.3|818
1692859200000|2023-08-24 06:40:00|15345.8|15343.8|15348.8|15346.8|15348.8|15346.8|15343|15341|443
1692859500000|2023-08-24 06:45:00|15348.7|15346.7|15343.9|15341.9|15348.8|15346.8|15340.7|15338.7|482
1692859800000|2023-08-24 06:50:00|15343.8|15341.8|15340.9|15338.9|15347.3|15345.3|15340.7|15338.7|360
1692860100000|2023-08-24 06:55:00|15340.8|15338.8|15337.4|15335.4|15342.4|15340.4|15334.4|15332.4|626
1692860400000|2023-08-24 07:00:00|15337.5|15335.5|15361.5|15359.5|15362.4|15360.4|15337.5|15335.5|2238
1692860700000|2023-08-24 07:05:00|15361.7|15359.7|15362|15360|15370.2|15368.2|15358.9|15356.9|2111
1692861000000|2023-08-24 07:10:00|15362.4|15360.4|15341.3|15339.3|15362.8|15360.8|15339.4|15337.4|1689
1692861300000|2023-08-24 07:15:00|15341|15339|15327.8|15325.8|15343.8|15341.8|15320|15318|2328
1692861600000|2023-08-24 07:20:00|15327.9|15325.9|15346.3|15344.3|15346.3|15344.3|15325.2|15323.2|1174
1692861900000|2023-08-24 07:25:00|15346.4|15344.4|15349|15347|15355.7|15353.7|15342.3|15340.3|1517
1692862200000|2023-08-24 07:30:00|15348.9|15346.9|15340|15338|15352|15350|15335.3|15333.3|1427
1692862500000|2023-08-24 07:35:00|15340.2|15338.2|15333.3|15331.3|15341.3|15339.3|15330.5|15328.5|896
1692862800000|2023-08-24 07:40:00|15333.4|15331.4|15342.3|15340.3|15346.8|15344.8|15332.2|15330.2|1286
1692863100000|2023-08-24 07:45:00|15343.3|15341.3|15342|15340|15350.7|15348.7|15340.8|15338.8|930
1692863400000|2023-08-24 07:50:00|15342.3|15340.3|15333.3|15331.3|15342.7|15340.7|15331.7|15329.7|955
1692863700000|2023-08-24 07:55:00|15333.4|15331.4|15336.4|15334.4|15338.9|15336.9|15332.5|15330.5|581
1692864000000|2023-08-24 08:00:00|15334.8|15332.8|15364.2|15362.2|15364.2|15362.2|15334.3|15332.3|2239
1692864300000|2023-08-24 08:05:00|15363.7|15361.7|15353.8|15351.8|15368|15366|15352.5|15350.5|1374
1692864600000|2023-08-24 08:10:00|15353.7|15351.7|15348|15346|15356.7|15354.7|15345.2|15343.2|1251
1692864900000|2023-08-24 08:15:00|15348.2|15346.2|15351|15349|15353.5|15351.5|15341.2|15339.2|786
1692865200000|2023-08-24 08:20:00|15351.2|15349.2|15353.5|15351.5|15358.3|15356.3|15347.2|15345.2|543
1692865500000|2023-08-24 08:25:00|15353.7|15351.7|15348.9|15346.9|15357.4|15355.4|15348.4|15346.4|672
1692865800000|2023-08-24 08:30:00|15349|15347|15344|15342|15352|15350|15343.4|15341.4|601
1692866100000|2023-08-24 08:35:00|15344.2|15342.2|15335.9|15333.9|15345.8|15343.8|15335.2|15333.2|825
1692866400000|2023-08-24 08:40:00|15336|15334|15332.8|15330.8|15339.8|15337.8|15331|15329|1028
1692866700000|2023-08-24 08:45:00|15332.7|15330.7|15328.4|15326.4|15337.7|15335.7|15328.3|15326.3|789
1692867000000|2023-08-24 08:50:00|15328.8|15326.8|15331.4|15329.4|15332.3|15330.3|15323.7|15321.7|828
1692867300000|2023-08-24 08:55:00|15331.5|15329.5|15331|15329|15334.5|15332.5|15328.3|15326.3|581
1692867600000|2023-08-24 09:00:00|15331.3|15329.3|15324.5|15322.5|15335.5|15333.5|15323|15321|1146
1692867900000|2023-08-24 09:05:00|15324.4|15322.4|15330.5|15328.5|15332.7|15330.7|15317.3|15315.3|1441
1692868200000|2023-08-24 09:10:00|15330.8|15328.8|15327.9|15325.9|15332.9|15330.9|15322.9|15320.9|691
1692868500000|2023-08-24 09:15:00|15328|15326|15324.4|15322.4|15331.2|15329.2|15318.5|15316.5|1003
1692868800000|2023-08-24 09:20:00|15324.3|15322.3|15324.2|15322.2|15330.8|15328.8|15320.9|15318.9|906
1692869100000|2023-08-24 09:25:00|15324|15322|15320.9|15318.9|15326.5|15324.5|15320.2|15318.2|545
1692869400000|2023-08-24 09:30:00|15322|15320|15302.3|15300.3|15324.7|15322.7|15302|15300|2027
1692869700000|2023-08-24 09:35:00|15302.4|15300.4|15295.8|15293.8|15305.9|15303.9|15295|15293|1442
1692870000000|2023-08-24 09:40:00|15295.7|15293.7|15302|15300|15304.3|15302.3|15291.7|15289.7|1463
1692870300000|2023-08-24 09:45:00|15301.9|15299.9|15304.7|15302.7|15309.4|15307.4|15301.8|15299.8|1199
1692870600000|2023-08-24 09:50:00|15304.5|15302.5|15312.3|15310.3|15314.2|15312.2|15302|15300|907
1692870900000|2023-08-24 09:55:00|15312.4|15310.4|15311|15309|15313.4|15311.4|15305.8|15303.8|755
1692871200000|2023-08-24 10:00:00|15310.9|15308.9|15320|15318|15320.7|15318.7|15308.3|15306.3|1075
1692871500000|2023-08-24 10:05:00|15320.4|15318.4|15321|15319|15321.2|15319.2|15316.9|15314.9|727
1692871800000|2023-08-24 10:10:00|15320.9|15318.9|15320|15318|15324.7|15322.7|15317.3|15315.3|875
1692872100000|2023-08-24 10:15:00|15319.9|15317.9|15320.2|15318.2|15321.9|15319.9|15316.5|15314.5|1203
1692872400000|2023-08-24 10:20:00|15320|15318|15320.3|15318.3|15322.8|15320.8|15317.3|15315.3|504
1692872700000|2023-08-24 10:25:00|15320.4|15318.4|15330.5|15328.5|15334.7|15332.7|15319.9|15317.9|1202
1692873000000|2023-08-24 10:30:00|15330.3|15328.3|15323.9|15321.9|15331.2|15329.2|15323.7|15321.7|476
1692873300000|2023-08-24 10:35:00|15323.8|15321.8|15326.9|15324.9|15329|15327|15321.7|15319.7|683
1692873600000|2023-08-24 10:40:00|15327.2|15325.2|15330.9|15328.9|15336|15334|15326.2|15324.2|1140
1692873900000|2023-08-24 10:45:00|15330.8|15328.8|15328.8|15326.8|15332.2|15330.2|15326|15324|871
1692874200000|2023-08-24 10:50:00|15328.7|15326.7|15329|15327|15334.2|15332.2|15327.2|15325.2|508
1692874500000|2023-08-24 10:55:00|15328.9|15326.9|15329.7|15327.7|15332.5|15330.5|15326.8|15324.8|527
1692874800000|2023-08-24 11:00:00|15329.4|15327.4|15327|15325|15329.9|15327.9|15326|15324|1987
1692875100000|2023-08-24 11:05:00|15327.3|15325.3|15331.4|15329.4|15332.7|15330.7|15326.3|15324.3|548
1692875400000|2023-08-24 11:10:00|15331.2|15329.2|15338.5|15336.5|15339.7|15337.7|15330.7|15328.7|874
1692875700000|2023-08-24 11:15:00|15338.4|15336.4|15341.2|15339.2|15348.2|15346.2|15338.4|15336.4|1356
1692876000000|2023-08-24 11:20:00|15341.8|15339.8|15339.2|15337.2|15342|15340|15335.8|15333.8|754
1692876300000|2023-08-24 11:25:00|15339|15337|15330.8|15328.8|15340.7|15338.7|15330.3|15328.3|949
1692876600000|2023-08-24 11:30:00|15330.7|15328.7|15333.7|15331.7|15336.7|15334.7|15328.2|15326.2|929
1692876900000|2023-08-24 11:35:00|15333.5|15331.5|15325.4|15323.4|15333.9|15331.9|15325|15323|708
1692877200000|2023-08-24 11:40:00|15325.5|15323.5|15321.2|15319.2|15328.9|15326.9|15319.4|15317.4|1121
1692877500000|2023-08-24 11:45:00|15321.4|15319.4|15318.7|15316.7|15326.2|15324.2|15314.9|15312.9|1778
1692877800000|2023-08-24 11:50:00|15318.9|15316.9|15314.4|15312.4|15320.2|15318.2|15312.8|15310.8|1005
1692878100000|2023-08-24 11:55:00|15314.3|15312.3|15319.3|15317.3|15321.4|15319.4|15313.4|15311.4|1056
1692878400000|2023-08-24 12:00:00|15318.9|15316.9|15303.5|15301.5|15322.2|15320.2|15300.9|15298.9|2213
1692878700000|2023-08-24 12:05:00|15303.4|15301.4|15307.2|15305.2|15313.8|15311.8|15297.2|15295.2|2045
1692879000000|2023-08-24 12:10:00|15307|15305|15293.2|15291.2|15309.4|15307.4|15292.4|15290.4|1454
1692879300000|2023-08-24 12:15:00|15293.4|15291.4|15289.7|15287.7|15297.2|15295.2|15287.2|15285.2|2029
1692879600000|2023-08-24 12:20:00|15289.4|15287.4|15288.2|15286.2|15293|15291|15284|15282|1356
1692879900000|2023-08-24 12:25:00|15288.8|15286.8|15297.2|15295.2|15298.9|15296.9|15288.2|15286.2|1642
1692880200000|2023-08-24 12:30:00|15297.3|15295.3|15286.8|15284.8|15300.5|15298.5|15276.9|15274.9|3828
1692880500000|2023-08-24 12:35:00|15286.9|15284.9|15290.3|15288.3|15292.5|15290.5|15275.8|15273.8|2448
1692880800000|2023-08-24 12:40:00|15290.2|15288.2|15292.4|15290.4|15295.5|15293.5|15289.5|15287.5|3691
1692881100000|2023-08-24 12:45:00|15292.7|15290.7|15300.5|15298.5|15306.9|15304.9|15289.8|15287.8|1860
1692881400000|2023-08-24 12:50:00|15300.4|15298.4|15290.3|15288.3|15301.3|15299.3|15289.5|15287.5|1926
1692881700000|2023-08-24 12:55:00|15290.2|15288.2|15292.3|15290.3|15293.3|15291.3|15278|15276|2844
1692882000000|2023-08-24 13:00:00|15292|15290|15298.4|15296.4|15298.4|15296.4|15287|15285|1998
1692882300000|2023-08-24 13:05:00|15298.9|15296.9|15296.2|15294.2|15306.8|15304.8|15296.2|15294.2|1773
1692882600000|2023-08-24 13:10:00|15296|15294|15302.3|15300.3|15304.9|15302.9|15292.5|15290.5|1363
1692882900000|2023-08-24 13:15:00|15302.2|15300.2|15308.2|15306.2|15312.5|15310.5|15299.9|15297.9|2756
1692883200000|2023-08-24 13:20:00|15308.3|15306.3|15292.3|15290.3|15309.7|15307.7|15291.2|15289.2|4456
1692883500000|2023-08-24 13:25:00|15292.2|15290.2|15287.8|15285.8|15303.9|15301.9|15284.7|15282.7|3533
1692883800000|2023-08-24 13:30:00|15287.3|15286.3|15208.7|15207.7|15291.2|15290.2|15208.2|15207.2|32110
1692884100000|2023-08-24 13:35:00|15209|15208|15190.3|15189.3|15219.7|15218.7|15178.7|15177.7|20818
1692884400000|2023-08-24 13:40:00|15190.2|15189.2|15169.8|15168.8|15200.4|15199.4|15164.7|15163.7|17451
1692884700000|2023-08-24 13:45:00|15169.9|15168.9|15154.5|15153.5|15174|15173|15153|15152|15674
1692885000000|2023-08-24 13:50:00|15154.4|15153.4|15172|15171|15173.6|15172.6|15139.9|15138.9|16564
1692885300000|2023-08-24 13:55:00|15172.4|15171.4|15177|15176|15184.6|15183.6|15160.7|15159.7|14127
1692885600000|2023-08-24 14:00:00|15177.1|15176.1|15177.1|15176.1|15187.9|15186.9|15153.4|15152.4|14136
1692885900000|2023-08-24 14:05:00|15177.2|15176.2|15112.2|15111.2|15178.5|15177.5|15110.7|15109.7|17005
1692886200000|2023-08-24 14:10:00|15112.1|15111.1|15100.9|15099.9|15115.6|15114.6|15091.4|15090.4|15601
1692886500000|2023-08-24 14:15:00|15100.7|15099.7|15076.1|15075.1|15100.9|15099.9|15072.4|15071.4|14042
1692886800000|2023-08-24 14:20:00|15075.6|15074.6|15054.1|15053.1|15090.9|15089.9|15052.1|15051.1|12002
1692887100000|2023-08-24 14:25:00|15053.9|15052.9|15026.9|15025.9|15062.5|15061.5|15026.9|15025.9|13629
1692887400000|2023-08-24 14:30:00|15026.5|15025.5|15018.4|15017.4|15039.9|15038.9|15003.4|15002.4|17831
1692887700000|2023-08-24 14:35:00|15017.4|15016.4|15026.9|15025.9|15034.5|15033.5|15010.6|15009.6|9595
1692888000000|2023-08-24 14:40:00|15027.4|15026.4|14999.1|14998.1|15035.2|15034.2|14988.4|14987.4|12405
1692888300000|2023-08-24 14:45:00|14998.6|14997.6|14997.4|14996.4|15005.5|15004.5|14984.4|14983.4|9616
1692888600000|2023-08-24 14:50:00|14997.1|14996.1|15020.5|15019.5|15027.8|15026.8|14996.5|14995.5|10616
1692888900000|2023-08-24 14:55:00|15020.2|15019.2|14995.7|14994.7|15028.6|15027.6|14992.8|14991.8|8632
1692889200000|2023-08-24 15:00:00|14996|14995|14982.2|14981.2|14996|14995|14963.3|14962.3|13110
1692889500000|2023-08-24 15:05:00|14981.5|14980.5|14970.3|14969.3|14988.6|14987.6|14957.6|14956.6|9835
1692889800000|2023-08-24 15:10:00|14970.4|14969.4|14971.1|14970.1|14981.3|14980.3|14952.4|14951.4|9301
1692890100000|2023-08-24 15:15:00|14972.1|14971.1|14979.3|14978.3|14985.3|14984.3|14965.8|14964.8|7426
1692890400000|2023-08-24 15:20:00|14979.8|14978.8|14970.8|14969.8|14987.3|14986.3|14960.1|14959.1|6630
1692890700000|2023-08-24 15:25:00|14970.9|14969.9|14974.7|14973.7|14975.6|14974.6|14949.1|14948.1|7702
1692891000000|2023-08-24 15:30:00|14974.6|14973.6|14953.6|14952.6|14975.1|14974.1|14951.7|14950.7|6960
1692891300000|2023-08-24 15:35:00|14953.1|14952.1|14928.3|14927.3|14956.9|14955.9|14925.3|14924.3|11020
1692891600000|2023-08-24 15:40:00|14929.4|14928.4|14931.4|14930.4|14940.6|14939.6|14922.2|14921.2|6128
1692891900000|2023-08-24 15:45:00|14931.1|14930.1|14931.5|14930.5|14943.5|14942.5|14917.7|14916.7|7918
1692892200000|2023-08-24 15:50:00|14931.6|14930.6|14913.6|14912.6|14932.6|14931.6|14902.2|14901.2|9913
1692892500000|2023-08-24 15:55:00|14913.7|14912.7|14910|14909|14923.5|14922.5|14909.1|14908.1|6077
1692892800000|2023-08-24 16:00:00|14909.9|14908.9|14916.2|14915.2|14926.7|14925.7|14907.9|14906.9|6753
1692893100000|2023-08-24 16:05:00|14916.4|14915.4|14930.4|14929.4|14938.9|14937.9|14916.2|14915.2|6325
1692893400000|2023-08-24 16:10:00|14930.2|14929.2|14952.4|14951.4|14953|14952|14927.6|14926.6|6416
1692893700000|2023-08-24 16:15:00|14952.5|14951.5|14953.6|14952.6|14962.6|14961.6|14948.1|14947.1|7026
1692894000000|2023-08-24 16:20:00|14953.5|14952.5|14958.6|14957.6|14968.2|14967.2|14951.6|14950.6|4631
1692894300000|2023-08-24 16:25:00|14958.4|14957.4|14951.6|14950.6|14968.4|14967.4|14946.2|14945.2|5644
1692894600000|2023-08-24 16:30:00|14951.5|14950.5|14960.9|14959.9|14965.7|14964.7|14949.6|14948.6|4193
1692894900000|2023-08-24 16:35:00|14961|14960|14977.1|14976.1|14980.4|14979.4|14959.7|14958.7|5306
1692895200000|2023-08-24 16:40:00|14977.2|14976.2|14985.4|14984.4|14994.6|14993.6|14975|14974|6675
1692895500000|2023-08-24 16:45:00|14985.2|14984.2|14984.5|14983.5|14997.4|14996.4|14976.9|14975.9|5768
1692895800000|2023-08-24 16:50:00|14984.6|14983.6|14971.5|14970.5|14990.2|14989.2|14971.2|14970.2|5570
1692896100000|2023-08-24 16:55:00|14971.6|14970.6|14956.6|14955.6|14972.2|14971.2|14955.2|14954.2|5774
1692896400000|2023-08-24 17:00:00|14957.9|14956.9|14946|14945|14965.4|14964.4|14941|14940|6573
1692896700000|2023-08-24 17:05:00|14945.7|14944.7|14962.7|14961.7|14965.4|14964.4|14943.2|14942.2|4862
1692897000000|2023-08-24 17:10:00|14962.8|14961.8|14956.8|14955.8|14971.2|14970.2|14952.2|14951.2|4647
1692897300000|2023-08-24 17:15:00|14957.2|14956.2|14943.4|14942.4|14957.2|14956.2|14937.4|14936.4|5614
1692897600000|2023-08-24 17:20:00|14943.3|14942.3|14943.7|14942.7|14949.3|14948.3|14937|14936|3932
1692897900000|2023-08-24 17:25:00|14943.9|14942.9|14928.4|14927.4|14944.2|14943.2|14919.9|14918.9|7480
1692898200000|2023-08-24 17:30:00|14928.5|14927.5|14926.2|14925.2|14943.9|14942.9|14924.5|14923.5|4910
1692898500000|2023-08-24 17:35:00|14925.9|14924.9|14944.4|14943.4|14945.4|14944.4|14923.7|14922.7|3969
1692898800000|2023-08-24 17:40:00|14944.2|14943.2|14930.3|14929.3|14947.8|14946.8|14928.5|14927.5|3923
1692899100000|2023-08-24 17:45:00|14930.2|14929.2|14936.7|14935.7|14949.4|14948.4|14930.2|14929.2|4284
1692899400000|2023-08-24 17:50:00|14936.5|14935.5|14929.2|14928.2|14937.7|14936.7|14928.7|14927.7|3704
1692899700000|2023-08-24 17:55:00|14929|14928|14934.2|14933.2|14934.7|14933.7|14923.7|14922.7|3401
1692900000000|2023-08-24 18:00:00|14934.3|14933.3|14943.7|14942.7|14954.2|14953.2|14934.2|14933.2|5517
1692900300000|2023-08-24 18:05:00|14943.9|14942.9|14947|14946|14953.9|14952.9|14936.7|14935.7|3403
1692900600000|2023-08-24 18:10:00|14947.2|14946.2|14961.9|14960.9|14965.3|14964.3|14945.5|14944.5|3622
1692900900000|2023-08-24 18:15:00|14962.4|14961.4|14933.2|14932.2|14962.4|14961.4|14931.8|14930.8|4739
1692901200000|2023-08-24 18:20:00|14932.5|14931.5|14941.2|14940.2|14944.7|14943.7|14930.2|14929.2|3489
1692901500000|2023-08-24 18:25:00|14941.4|14940.4|14927.5|14926.5|14942.5|14941.5|14922|14921|3830
1692901800000|2023-08-24 18:30:00|14927.6|14926.6|14935.1|14934.1|14939.5|14938.5|14925.2|14924.2|2979
1692902100000|2023-08-24 18:35:00|14935.2|14934.2|14916.7|14915.7|14938|14937|14910.7|14909.7|5240
1692902400000|2023-08-24 18:40:00|14916.5|14915.5|14898.2|14897.2|14917.6|14916.6|14896|14895|6396
1692902700000|2023-08-24 18:45:00|14898.4|14897.4|14904.5|14903.5|14918.5|14917.5|14898|14897|5448
1692903000000|2023-08-24 18:50:00|14904.6|14903.6|14899.2|14898.2|14911.7|14910.7|14897.1|14896.1|3537
1692903300000|2023-08-24 18:55:00|14899.4|14898.4|14918.5|14917.5|14923.7|14922.7|14891.2|14890.2|6116
1692903600000|2023-08-24 19:00:00|14918.6|14917.6|14907.6|14906.6|14925.7|14924.7|14906.2|14905.2|4214
1692903900000|2023-08-24 19:05:00|14907.5|14906.5|14894|14893|14916.2|14915.2|14892.2|14891.2|3983
1692904200000|2023-08-24 19:10:00|14895|14894|14898.7|14897.7|14908.9|14907.9|14885.5|14884.5|5621
1692904500000|2023-08-24 19:15:00|14898.9|14897.9|14897.5|14896.5|14906.4|14905.4|14894.1|14893.1|2828
1692904800000|2023-08-24 19:20:00|14897.6|14896.6|14889.2|14888.2|14911.7|14910.7|14885.2|14884.2|5436
1692905100000|2023-08-24 19:25:00|14889.4|14888.4|14880.5|14879.5|14892.7|14891.7|14876.2|14875.2|5902
1692905400000|2023-08-24 19:30:00|14881.5|14880.5|14878.2|14877.2|14890|14889|14868.5|14867.5|6094
1692905700000|2023-08-24 19:35:00|14877.9|14876.9|14862.6|14861.6|14879|14878|14854.2|14853.2|7400
1692906000000|2023-08-24 19:40:00|14860.9|14859.9|14846.5|14845.5|14865.7|14864.7|14840.7|14839.7|6904
1692906300000|2023-08-24 19:45:00|14847.2|14846.2|14831.1|14830.1|14849|14848|14817|14816|8368
1692906600000|2023-08-24 19:50:00|14831.4|14830.4|14837.2|14836.2|14853.5|14852.5|14826.4|14825.4|10134
1692906900000|2023-08-24 19:55:00|14837.5|14836.5|14815.4|14814.4|14847.5|14846.5|14812.1|14811.1|24498
1692907200000|2023-08-24 20:00:00|14815.9|14813.9|14809.6|14807.6|14829|14827|14794.6|14792.6|11679
1692907500000|2023-08-24 20:05:00|14809.5|14807.5|14813|14811|14818.1|14816.1|14805.4|14803.4|3678
1692907800000|2023-08-24 20:10:00|14812.7|14810.7|14806.5|14804.5|14814.6|14812.6|14804.2|14802.2|2204
1692908100000|2023-08-24 20:15:00|14806.6|14804.6|14784.1|14782.1|14807|14805|14780.5|14778.5|2938
1692908400000|2023-08-24 20:20:00|14783.9|14781.9|14794.1|14792.1|14794.5|14792.5|14782.5|14780.5|1148
1692908700000|2023-08-24 20:25:00|14794|14792|14783.4|14781.4|14795.6|14793.6|14783|14781|1133
1692909000000|2023-08-24 20:30:00|14783.2|14781.2|14781.4|14779.4|14786.2|14784.2|14775.1|14773.1|1075
1692909300000|2023-08-24 20:35:00|14781.2|14779.2|14783|14781|14784.7|14782.7|14774.4|14772.4|1073
1692909600000|2023-08-24 20:40:00|14783.5|14781.5|14782|14780|14784.2|14782.2|14780|14778|530
1692909900000|2023-08-24 20:45:00|14781.5|14779.5|14787|14785|14790|14788|14781.4|14779.4|841
1692910200000|2023-08-24 20:50:00|14786.9|14784.9|14788.6|14786.6|14790|14788|14784.5|14782.5|661
1692910500000|2023-08-24 20:55:00|14788.7|14786.7|14790.2|14785.2|14791.1|14789.1|14785.9|14783.9|684
1692910800000|2023-08-24 21:00:00|14790.3|14785.3|14787.4|14782.4|14790.4|14785.4|14786.8|14781.8|0
1692911100000|2023-08-24 21:05:00|14787.6|14782.6|14788|14783|14789.1|14784.1|14787.2|14782.2|0
1692911400000|2023-08-24 21:10:00|14788.1|14783.1|14780.6|14775.6|14788.8|14783.8|14780.6|14775.6|0
1692911700000|2023-08-24 21:15:00|14779.9|14774.9|14780.9|14775.9|14781|14776|14778|14773|0
1692912000000|2023-08-24 21:20:00|14781|14776|14785|14780|14785.2|14780.2|14781|14776|0
1692912300000|2023-08-24 21:25:00|14785.5|14780.5|14784.9|14779.9|14785.7|14780.7|14784.4|14779.4|0
1692912600000|2023-08-24 21:30:00|14784.6|14779.6|14786.9|14781.9|14787.6|14782.6|14784.6|14779.6|0
1692912900000|2023-08-24 21:35:00|14786.8|14781.8|14788.6|14783.6|14788.6|14783.6|14786.7|14781.7|0
1692913200000|2023-08-24 21:40:00|14788.7|14783.7|14789.4|14784.4|14789.9|14784.9|14788.5|14783.5|0
1692913500000|2023-08-24 21:45:00|14789.5|14784.5|14790.6|14785.6|14790.7|14785.7|14789.5|14784.5|0
1692913800000|2023-08-24 21:50:00|14790.7|14785.7|14792.6|14787.6|14793.4|14788.4|14790.7|14785.7|0
1692914100000|2023-08-24 21:55:00|14792.7|14787.7|14798.4|14793.4|14798.5|14793.5|14792.4|14787.4|0
1692914400000|2023-08-24 22:00:00|14793.2|14791.2|14807.2|14805.2|14811.7|14809.7|14788.9|14786.9|1025
1692914700000|2023-08-24 22:05:00|14807|14805|14814|14812|14816.3|14814.3|14805.8|14803.8|842
1692915000000|2023-08-24 22:10:00|14814.2|14812.2|14808.8|14806.8|14814.4|14812.4|14807|14805|459
1692915300000|2023-08-24 22:15:00|14809|14807|14811.9|14809.9|14813.5|14811.5|14805.5|14803.5|436
1692915600000|2023-08-24 22:20:00|14812.5|14810.5|14811.3|14809.3|14818|14816|14808|14806|561
1692915900000|2023-08-24 22:25:00|14812.2|14810.2|14814|14812|14815.7|14813.7|14811.3|14809.3|268
1692916200000|2023-08-24 22:30:00|14814.2|14812.2|14815.8|14813.8|14818.2|14816.2|14813.8|14811.8|389
1692916500000|2023-08-24 22:35:00|14815.5|14813.5|14823.2|14821.2|14825.3|14823.3|14815.5|14813.5|570
1692916800000|2023-08-24 22:40:00|14823.3|14821.3|14821.4|14819.4|14823.4|14821.4|14818.8|14816.8|219
1692917100000|2023-08-24 22:45:00|14821.5|14819.5|14822.7|14820.7|14824.8|14822.8|14821.3|14819.3|311
1692917400000|2023-08-24 22:50:00|14822.5|14820.5|14825.7|14823.7|14826.3|14824.3|14821.9|14819.9|254
1692917700000|2023-08-24 22:55:00|14825.5|14823.5|14829.2|14827.2|14830|14828|14825|14823|236
1692918000000|2023-08-24 23:00:00|14829.3|14827.3|14817.3|14815.3|14829.3|14827.3|14816.4|14814.4|490
1692918300000|2023-08-24 23:05:00|14817.2|14815.2|14804.8|14802.8|14819|14817|14802.9|14800.9|585
1692918600000|2023-08-24 23:10:00|14804.7|14802.7|14799.4|14797.4|14805.3|14803.3|14792.9|14790.9|800
1692918900000|2023-08-24 23:15:00|14799.8|14797.8|14806|14804|14806.9|14804.9|14799.5|14797.5|354
1692919200000|2023-08-24 23:20:00|14806.2|14804.2|14809.3|14807.3|14811.4|14809.4|14806.2|14804.2|294
1692919500000|2023-08-24 23:25:00|14809.2|14807.2|14813.2|14811.2|14813.3|14811.3|14807.5|14805.5|225
1692919800000|2023-08-24 23:30:00|14813.3|14811.3|14819.2|14817.2|14820.3|14818.3|14812.7|14810.7|425
1692920100000|2023-08-24 23:35:00|14818.4|14816.4|14818.8|14816.8|14819|14817|14815.7|14813.7|194
1692920400000|2023-08-24 23:40:00|14818.9|14816.9|14819.5|14817.5|14819.8|14817.8|14815.8|14813.8|170
1692920700000|2023-08-24 23:45:00|14819.7|14817.7|14819.7|14817.7|14820.8|14818.8|14817.5|14815.5|179
1692921000000|2023-08-24 23:50:00|14819.9|14817.9|14814.8|14812.8|14819.9|14817.9|14813.4|14811.4|352
1692921300000|2023-08-24 23:55:00|14815.3|14813.3|14811.3|14809.3|14815.5|14813.5|14809|14807|334
1692921600000|2023-08-25 00:00:00|14811.5|14809.5|14825|14823|14825.2|14823.2|14809.7|14807.7|810
1692921900000|2023-08-25 00:05:00|14825.2|14823.2|14827.7|14825.7|14831.7|14829.7|14819.8|14817.8|513
1692922200000|2023-08-25 00:10:00|14828|14826|14827.7|14825.7|14829.7|14827.7|14822.8|14820.8|298
1692922500000|2023-08-25 00:15:00|14828.3|14826.3|14830.2|14828.2|14830.4|14828.4|14824.7|14822.7|385
1692922800000|2023-08-25 00:20:00|14830|14828|14825.8|14823.8|14831.2|14829.2|14823.8|14821.8|339
1692923100000|2023-08-25 00:25:00|14825.9|14823.9|14829.5|14827.5|14832.7|14830.7|14824.4|14822.4|346
1692923400000|2023-08-25 00:30:00|14829.7|14827.7|14828.2|14826.2|14833.8|14831.8|14826.5|14824.5|380
1692923700000|2023-08-25 00:35:00|14828|14826|14823.9|14821.9|14828.7|14826.7|14823.2|14821.2|274
1692924000000|2023-08-25 00:40:00|14823.8|14821.8|14823.8|14821.8|14825.4|14823.4|14822.7|14820.7|250
1692924300000|2023-08-25 00:45:00|14823.7|14821.7|14826.5|14824.5|14826.5|14824.5|14822.2|14820.2|524
1692924600000|2023-08-25 00:50:00|14826.7|14824.7|14822.7|14820.7|14828.7|14826.7|14821.2|14819.2|359
1692924900000|2023-08-25 00:55:00|14822.8|14820.8|14821.9|14819.9|14823.5|14821.5|14819.3|14817.3|562
1692925200000|2023-08-25 01:00:00|14822|14820|14823.3|14821.3|14825.9|14823.9|14820.7|14818.7|290
1692925500000|2023-08-25 01:05:00|14823.2|14821.2|14820.9|14818.9|14823.8|14821.8|14819.4|14817.4|200
1692925800000|2023-08-25 01:10:00|14821.2|14819.2|14820.9|14818.9|14822.9|14820.9|14819.8|14817.8|184
1692926100000|2023-08-25 01:15:00|14821|14819|14825.8|14823.8|14825.8|14823.8|14812|14810|1064
1692926400000|2023-08-25 01:20:00|14825.9|14823.9|14829.5|14827.5|14830.3|14828.3|14823|14821|622
1692926700000|2023-08-25 01:25:00|14829|14827|14826.8|14824.8|14829.5|14827.5|14824.2|14822.2|378
1692927000000|2023-08-25 01:30:00|14826.7|14824.7|14817|14815|14826.7|14824.7|14812|14810|864
1692927300000|2023-08-25 01:35:00|14816.9|14814.9|14803.5|14801.5|14816.9|14814.9|14798.2|14796.2|1104
1692927600000|2023-08-25 01:40:00|14803.7|14801.7|14804.8|14802.8|14810.5|14808.5|14802.3|14800.3|460
1692927900000|2023-08-25 01:45:00|14805|14803|14806.9|14804.9|14810.7|14808.7|14803.5|14801.5|297
1692928200000|2023-08-25 01:50:00|14807|14805|14810|14808|14812.8|14810.8|14807|14805|391
1692928500000|2023-08-25 01:55:00|14810.2|14808.2|14815.9|14813.9|14816.9|14814.9|14808.9|14806.9|410
1692928800000|2023-08-25 02:00:00|14816|14814|14814|14812|14820.9|14818.9|14811.7|14809.7|589
1692929100000|2023-08-25 02:05:00|14813.9|14811.9|14808.3|14806.3|14815.5|14813.5|14806.4|14804.4|438
1692929400000|2023-08-25 02:10:00|14808.2|14806.2|14815.9|14813.9|14816|14814|14807.5|14805.5|249
1692929700000|2023-08-25 02:15:00|14816|14814|14806.9|14804.9|14817.4|14815.4|14806.7|14804.7|469
1692930000000|2023-08-25 02:20:00|14807.4|14805.4|14808.3|14806.3|14813.3|14811.3|14803.8|14801.8|431
1692930300000|2023-08-25 02:25:00|14808.4|14806.4|14805.8|14803.8|14808.5|14806.5|14795.5|14793.5|663
1692930600000|2023-08-25 02:30:00|14805.7|14803.7|14806.3|14804.3|14808.9|14806.9|14804|14802|266
1692930900000|2023-08-25 02:35:00|14806.4|14804.4|14800.7|14798.7|14808.3|14806.3|14799.7|14797.7|405
1692931200000|2023-08-25 02:40:00|14800.8|14798.8|14800|14798|14804.2|14802.2|14796.3|14794.3|377
1692931500000|2023-08-25 02:45:00|14800.2|14798.2|14800.3|14798.3|14802.3|14800.3|14794.2|14792.2|528
1692931800000|2023-08-25 02:50:00|14800.4|14798.4|14800.9|14798.9|14805.7|14803.7|14798.3|14796.3|177
1692932100000|2023-08-25 02:55:00|14801|14799|14802|14800|14803.5|14801.5|14799.7|14797.7|163
1692932400000|2023-08-25 03:00:00|14802.2|14800.2|14805.2|14803.2|14807.4|14805.4|14801.4|14799.4|236
1692932700000|2023-08-25 03:05:00|14805.7|14803.7|14800.2|14798.2|14808.5|14806.5|14799.5|14797.5|275
1692933000000|2023-08-25 03:10:00|14800|14798|14801.3|14799.3|14805.7|14803.7|14799.4|14797.4|327
1692933300000|2023-08-25 03:15:00|14801.4|14799.4|14799|14797|14802.9|14800.9|14796.9|14794.9|208
1692933600000|2023-08-25 03:20:00|14799.3|14797.3|14798|14796|14801.8|14799.8|14795.5|14793.5|207
1692933900000|2023-08-25 03:25:00|14798.2|14796.2|14795.4|14793.4|14799|14797|14795.2|14793.2|209
1692934200000|2023-08-25 03:30:00|14796.2|14794.2|14800.5|14798.5|14802.9|14800.9|14792.4|14790.4|519
1692934500000|2023-08-25 03:35:00|14801.5|14799.5|14792.4|14790.4|14802.4|14800.4|14786|14784|950
1692934800000|2023-08-25 03:40:00|14793|14791|14790.5|14788.5|14794.9|14792.9|14789.3|14787.3|255
1692935100000|2023-08-25 03:45:00|14790.7|14788.7|14790.8|14788.8|14792.8|14790.8|14788.7|14786.7|277
1692935400000|2023-08-25 03:50:00|14790.9|14788.9|14791.3|14789.3|14792.5|14790.5|14787.3|14785.3|239
1692935700000|2023-08-25 03:55:00|14791.2|14789.2|14793.9|14791.9|14795.3|14793.3|14791.2|14789.2|321
1692936000000|2023-08-25 04:00:00|14794|14792|14795.9|14793.9|14797.4|14795.4|14793.7|14791.7|222
1692936300000|2023-08-25 04:05:00|14796|14794|14797.3|14795.3|14798.2|14796.2|14795.2|14793.2|132
1692936600000|2023-08-25 04:10:00|14797.4|14795.4|14797.5|14795.5|14800.4|14798.4|14796.9|14794.9|277
1692936900000|2023-08-25 04:15:00|14797.4|14795.4|14798.4|14796.4|14799.7|14797.7|14797|14795|147
1692937200000|2023-08-25 04:20:00|14798.7|14796.7|14795.5|14793.5|14798.8|14796.8|14795.4|14793.4|107
1692937500000|2023-08-25 04:25:00|14795.7|14793.7|14803.3|14801.3|14803.5|14801.5|14795.4|14793.4|278
1692937800000|2023-08-25 04:30:00|14803.2|14801.2|14804.8|14802.8|14808.7|14806.7|14802.2|14800.2|408
1692938100000|2023-08-25 04:35:00|14805|14803|14805.2|14803.2|14806|14804|14802.2|14800.2|198
1692938400000|2023-08-25 04:40:00|14805.3|14803.3|14802.8|14800.8|14805.3|14803.3|14800.5|14798.5|148
1692938700000|2023-08-25 04:45:00|14802.9|14800.9|14802.4|14800.4|14804.7|14802.7|14802.2|14800.2|109
1692939000000|2023-08-25 04:50:00|14802.9|14800.9|14802.3|14800.3|14802.9|14800.9|14800.7|14798.7|72
1692939300000|2023-08-25 04:55:00|14802.2|14800.2|14802.2|14800.2|14805|14803|14802|14800|154
1692939600000|2023-08-25 05:00:00|14802.9|14800.9|14806.5|14804.5|14808|14806|14800.9|14798.9|426
1692939900000|2023-08-25 05:05:00|14806.4|14804.4|14799.4|14797.4|14806.7|14804.7|14799.3|14797.3|221
1692940200000|2023-08-25 05:10:00|14799.5|14797.5|14807.3|14805.3|14807.8|14805.8|14799.2|14797.2|300
1692940500000|2023-08-25 05:15:00|14807.4|14805.4|14802.5|14800.5|14810.2|14808.2|14799.7|14797.7|284
1692940800000|2023-08-25 05:20:00|14802.9|14800.9|14796|14794|14802.9|14800.9|14794.3|14792.3|373
1692941100000|2023-08-25 05:25:00|14796.2|14794.2|14794.4|14792.4|14797.2|14795.2|14792.5|14790.5|215
1692941400000|2023-08-25 05:30:00|14794.5|14792.5|14791.2|14789.2|14796|14794|14789.4|14787.4|232
1692941700000|2023-08-25 05:35:00|14791.5|14789.5|14796.2|14794.2|14798.3|14796.3|14790.2|14788.2|249
1692942000000|2023-08-25 05:40:00|14796|14794|14795.8|14793.8|14798.3|14796.3|14794.4|14792.4|174
1692942300000|2023-08-25 05:45:00|14795.9|14793.9|14791.7|14789.7|14796.9|14794.9|14790.7|14788.7|221
1692942600000|2023-08-25 05:50:00|14791.8|14789.8|14815.8|14813.8|14820|14818|14791.7|14789.7|1351
1692942900000|2023-08-25 05:55:00|14815.7|14813.7|14812.5|14810.5|14816|14814|14806|14804|627
1692943200000|2023-08-25 06:00:00|14812.3|14810.3|14810.5|14808.5|14815.9|14813.9|14804.5|14802.5|754
1692943500000|2023-08-25 06:05:00|14810.7|14808.7|14802.7|14800.7|14811|14809|14800.9|14798.9|444
1692943800000|2023-08-25 06:10:00|14802.5|14800.5|14807.5|14805.5|14807.8|14805.8|14799|14797|265
1692944100000|2023-08-25 06:15:00|14807.4|14805.4|14805|14803|14810|14808|14805|14803|225
1692944400000|2023-08-25 06:20:00|14804.9|14802.9|14796|14794|14805.2|14803.2|14794.8|14792.8|361
1692944700000|2023-08-25 06:25:00|14795.9|14793.9|14774|14772|14798.8|14796.8|14773|14771|1802
1692945000000|2023-08-25 06:30:00|14774.4|14772.4|14769|14767|14778.7|14776.7|14763.2|14761.2|1248
1692945300000|2023-08-25 06:35:00|14769.2|14767.2|14750.2|14748.2|14771.2|14769.2|14745|14743|2118
1692945600000|2023-08-25 06:40:00|14750.3|14748.3|14758.4|14756.4|14759.3|14757.3|14750.2|14748.2|642
1692945900000|2023-08-25 06:45:00|14758.5|14756.5|14760.8|14758.8|14768.2|14766.2|14757.2|14755.2|822
1692946200000|2023-08-25 06:50:00|14760.7|14758.7|14755.7|14753.7|14762.9|14760.9|14755.7|14753.7|473
1692946500000|2023-08-25 06:55:00|14755.4|14753.4|14758.2|14756.2|14759.7|14757.7|14749.4|14747.4|790
1692946800000|2023-08-25 07:00:00|14758.7|14756.7|14780|14778|14783|14781|14758.7|14756.7|1710
1692947100000|2023-08-25 07:05:00|14780.2|14778.2|14797.9|14795.9|14798.8|14796.8|14779.4|14777.4|1634
1692947400000|2023-08-25 07:10:00|14797.8|14795.8|14797|14795|14802.8|14800.8|14791.3|14789.3|924
1692947700000|2023-08-25 07:15:00|14796.5|14794.5|14799.7|14797.7|14810.7|14808.7|14795.7|14793.7|1157
1692948000000|2023-08-25 07:20:00|14799.8|14797.8|14799.8|14797.8|14803.5|14801.5|14793.9|14791.9|823
1692948300000|2023-08-25 07:25:00|14799.7|14797.7|14804.7|14802.7|14808.8|14806.8|14796|14794|774
1692948600000|2023-08-25 07:30:00|14804.8|14802.8|14811.4|14809.4|14813.3|14811.3|14800|14798|874
1692948900000|2023-08-25 07:35:00|14811.3|14809.3|14809.5|14807.5|14817.5|14815.5|14806.5|14804.5|1306
1692949200000|2023-08-25 07:40:00|14809.4|14807.4|14800.3|14798.3|14811.5|14809.5|14798|14796|676
1692949500000|2023-08-25 07:45:00|14800.2|14798.2|14802|14800|14807.8|14805.8|14797.2|14795.2|742
1692949800000|2023-08-25 07:50:00|14801.9|14799.9|14797|14795|14804|14802|14796.5|14794.5|382
1692950100000|2023-08-25 07:55:00|14797.2|14795.2|14799.5|14797.5|14806.4|14804.4|14794.7|14792.7|528
1692950400000|2023-08-25 08:00:00|14799.7|14797.7|14824|14822|14825.5|14823.5|14799.5|14797.5|1653
1692950700000|2023-08-25 08:05:00|14824.2|14822.2|14819.9|14817.9|14830.5|14828.5|14811.7|14809.7|2008
1692951000000|2023-08-25 08:10:00|14819.8|14817.8|14832.9|14830.9|14842.2|14840.2|14818.2|14816.2|1781
1692951300000|2023-08-25 08:15:00|14832.8|14830.8|14835.3|14833.3|14835.7|14833.7|14827.8|14825.8|771
1692951600000|2023-08-25 08:20:00|14836|14834|14844|14842|14847.2|14845.2|14831.3|14829.3|1230
1692951900000|2023-08-25 08:25:00|14843.9|14841.9|14838.5|14836.5|14846.7|14844.7|14834.4|14832.4|901
1692952200000|2023-08-25 08:30:00|14838.7|14836.7|14841|14839|14841.7|14839.7|14835.3|14833.3|425
1692952500000|2023-08-25 08:35:00|14841.2|14839.2|14836|14834|14845.2|14843.2|14832.7|14830.7|937
1692952800000|2023-08-25 08:40:00|14835.9|14833.9|14832.8|14830.8|14838.5|14836.5|14832|14830|440
1692953100000|2023-08-25 08:45:00|14832.7|14830.7|14825|14823|14834.3|14832.3|14821.2|14819.2|1009
1692953400000|2023-08-25 08:50:00|14824.9|14822.9|14829.2|14827.2|14830.9|14828.9|14824.5|14822.5|470
1692953700000|2023-08-25 08:55:00|14828.5|14826.5|14836.2|14834.2|14840|14838|14828.5|14826.5|699
1692954000000|2023-08-25 09:00:00|14836|14834|14826.3|14824.3|14838.5|14836.5|14823.8|14821.8|561
1692954300000|2023-08-25 09:05:00|14826.7|14824.7|14820.8|14818.8|14829.2|14827.2|14819.7|14817.7|457
1692954600000|2023-08-25 09:10:00|14821.8|14819.8|14828.3|14826.3|14828.5|14826.5|14821.5|14819.5|335
1692954900000|2023-08-25 09:15:00|14828.4|14826.4|14830|14828|14831.7|14829.7|14825.8|14823.8|346
1692955200000|2023-08-25 09:20:00|14829.9|14827.9|14829.3|14827.3|14831.5|14829.5|14825.4|14823.4|375
1692955500000|2023-08-25 09:25:00|14829.2|14827.2|14840.5|14838.5|14842.5|14840.5|14828.9|14826.9|671
1692955800000|2023-08-25 09:30:00|14840|14838|14829.8|14827.8|14842.4|14840.4|14825.3|14823.3|643
1692956100000|2023-08-25 09:35:00|14830|14828|14838.3|14836.3|14838.7|14836.7|14830|14828|479
1692956400000|2023-08-25 09:40:00|14838.5|14836.5|14831.5|14829.5|14839.2|14837.2|14827.9|14825.9|421
1692956700000|2023-08-25 09:45:00|14831.7|14829.7|14826.5|14824.5|14833.4|14831.4|14823.7|14821.7|502
1692957000000|2023-08-25 09:50:00|14826.7|14824.7|14818.7|14816.7|14830.7|14828.7|14816.2|14814.2|937
1692957300000|2023-08-25 09:55:00|14818.8|14816.8|14814.7|14812.7|14821.7|14819.7|14807.7|14805.7|1064
1692957600000|2023-08-25 10:00:00|14814.5|14812.5|14825.5|14823.5|14826.2|14824.2|14812|14810|777
1692957900000|2023-08-25 10:05:00|14825.7|14823.7|14831.8|14829.8|14833.7|14831.7|14825.2|14823.2|508
1692958200000|2023-08-25 10:10:00|14831.7|14829.7|14835.8|14833.8|14836.4|14834.4|14830.7|14828.7|407
1692958500000|2023-08-25 10:15:00|14835.7|14833.7|14837.4|14835.4|14843.4|14841.4|14835|14833|865
1692958800000|2023-08-25 10:20:00|14836.9|14834.9|14841.3|14839.3|14842.9|14840.9|14835.8|14833.8|610
1692959100000|2023-08-25 10:25:00|14841.4|14839.4|14838.5|14836.5|14848.3|14846.3|14838.2|14836.2|984
1692959400000|2023-08-25 10:30:00|14838.4|14836.4|14843.4|14841.4|14845.7|14843.7|14836.9|14834.9|705
1692959700000|2023-08-25 10:35:00|14843.5|14841.5|14845|14843|14847.2|14845.2|14840.9|14838.9|669
1692960000000|2023-08-25 10:40:00|14845.2|14843.2|14833.8|14831.8|14846.7|14844.7|14832.8|14830.8|769
1692960300000|2023-08-25 10:45:00|14833.7|14831.7|14837.7|14835.7|14839.5|14837.5|14833.3|14831.3|415
1692960600000|2023-08-25 10:50:00|14838|14836|14838|14836|14843|14841|14834.3|14832.3|743
1692960900000|2023-08-25 10:55:00|14837.9|14835.9|14837.5|14835.5|14842.2|14840.2|14835.3|14833.3|609
1692961200000|2023-08-25 11:00:00|14837.4|14835.4|14841.5|14839.5|14842.2|14840.2|14831.8|14829.8|1100
1692961500000|2023-08-25 11:05:00|14841.7|14839.7|14838.8|14836.8|14844.4|14842.4|14834.4|14832.4|613
1692961800000|2023-08-25 11:10:00|14839|14837|14831.9|14829.9|14841|14839|14831|14829|519
1692962100000|2023-08-25 11:15:00|14832.2|14830.2|14826|14824|14833.5|14831.5|14823.8|14821.8|805
1692962400000|2023-08-25 11:20:00|14825.9|14823.9|14824.8|14822.8|14828.8|14826.8|14822.4|14820.4|629
1692962700000|2023-08-25 11:25:00|14825|14823|14825.2|14823.2|14826.9|14824.9|14821.7|14819.7|442
1692963000000|2023-08-25 11:30:00|14825.3|14823.3|14818.4|14816.4|14829.3|14827.3|14815.7|14813.7|929
1692963300000|2023-08-25 11:35:00|14818.5|14816.5|14830|14828|14832.4|14830.4|14816.8|14814.8|872
1692963600000|2023-08-25 11:40:00|14829.9|14827.9|14831|14829|14836|14834|14829.2|14827.2|509
1692963900000|2023-08-25 11:45:00|14831.2|14829.2|14829.8|14827.8|14835.7|14833.7|14827.7|14825.7|846
1692964200000|2023-08-25 11:50:00|14829.2|14827.2|14826.5|14824.5|14830|14828|14821.4|14819.4|561
1692964500000|2023-08-25 11:55:00|14826.4|14824.4|14835.9|14833.9|14837.7|14835.7|14823.3|14821.3|568
1692964800000|2023-08-25 12:00:00|14836|14834|14839.3|14837.3|14843.4|14841.4|14832.2|14830.2|940
1692965100000|2023-08-25 12:05:00|14839.2|14837.2|14852|14850|14852.2|14850.2|14836.7|14834.7|1256
1692965400000|2023-08-25 12:10:00|14852.2|14850.2|14850.4|14848.4|14856.2|14854.2|14849|14847|1071
1692965700000|2023-08-25 12:15:00|14850.5|14848.5|14851.9|14849.9|14857.3|14855.3|14849.9|14847.9|903
1692966000000|2023-08-25 12:20:00|14851.8|14849.8|14857.4|14855.4|14859.9|14857.9|14849.3|14847.3|1119
1692966300000|2023-08-25 12:25:00|14857.2|14855.2|14857.7|14855.7|14862.8|14860.8|14852.7|14850.7|1507
1692966600000|2023-08-25 12:30:00|14857.4|14855.4|14859.3|14857.3|14869.4|14867.4|14855.5|14853.5|2059
1692966900000|2023-08-25 12:35:00|14859.4|14857.4|14866.2|14864.2|14867.4|14865.4|14858.9|14856.9|1281
1692967200000|2023-08-25 12:40:00|14866|14864|14873.3|14871.3|14875.4|14873.4|14862.4|14860.4|2028
1692967500000|2023-08-25 12:45:00|14873.2|14871.2|14872.5|14870.5|14877.2|14875.2|14870.4|14868.4|1007
1692967800000|2023-08-25 12:50:00|14872.4|14870.4|14861.8|14859.8|14872.7|14870.7|14861.7|14859.7|1232
1692968100000|2023-08-25 12:55:00|14861.7|14859.7|14857.9|14855.9|14863.7|14861.7|14852.8|14850.8|1658
1692968400000|2023-08-25 13:00:00|14857.8|14855.8|14849.4|14847.4|14858.7|14856.7|14847.8|14845.8|1390
1692968700000|2023-08-25 13:05:00|14849.5|14847.5|14847.9|14845.9|14851.9|14849.9|14844.5|14842.5|1250
1692969000000|2023-08-25 13:10:00|14848|14846|14853.8|14851.8|14854.8|14852.8|14843.4|14841.4|1352
1692969300000|2023-08-25 13:15:00|14853.9|14851.9|14847.7|14845.7|14858.7|14856.7|14839.9|14837.9|2138
1692969600000|2023-08-25 13:20:00|14847.8|14845.8|14839|14837|14848.4|14846.4|14837.4|14835.4|1477
1692969900000|2023-08-25 13:25:00|14840.8|14838.8|14855.3|14853.3|14855.4|14853.4|14839.2|14837.2|2939
1692970200000|2023-08-25 13:30:00|14854.8|14853.8|14880|14879|14892.4|14891.4|14851.3|14850.3|20797
1692970500000|2023-08-25 13:35:00|14880.2|14879.2|14883.4|14882.4|14900.9|14899.9|14862.7|14861.7|13338
1692970800000|2023-08-25 13:40:00|14882.7|14881.7|14897.9|14896.9|14906.3|14905.3|14868.9|14867.9|10930
1692971100000|2023-08-25 13:45:00|14897.8|14896.8|14904.7|14903.7|14909.2|14908.2|14885.2|14884.2|10433
1692971400000|2023-08-25 13:50:00|14904.5|14903.5|14898.4|14897.4|14913.4|14912.4|14887.7|14886.7|8258
1692971700000|2023-08-25 13:55:00|14898.3|14897.3|14906|14905|14912|14911|14882.8|14881.8|7699
1692972000000|2023-08-25 14:00:00|14905.2|14904.2|14909.4|14908.4|14953.4|14952.4|14873|14872|22834
1692972300000|2023-08-25 14:05:00|14909.7|14908.7|14851.7|14850.7|14914.4|14913.4|14839.9|14838.9|19095
1692972600000|2023-08-25 14:10:00|14851.2|14850.2|14957.2|14956.2|14960.2|14959.2|14851.2|14850.2|19656
1692972900000|2023-08-25 14:15:00|14957.7|14956.7|14917.3|14916.3|15006.3|15005.3|14911.7|14910.7|23642
1692973200000|2023-08-25 14:20:00|14917.5|14916.5|14863.2|14862.2|14925.8|14924.8|14859.5|14858.5|18607
1692973500000|2023-08-25 14:25:00|14863.5|14862.5|14846.5|14845.5|14876.7|14875.7|14829.2|14828.2|14566
1692973800000|2023-08-25 14:30:00|14846.2|14845.2|14829.7|14828.7|14865.8|14864.8|14826.7|14825.7|12302
1692974100000|2023-08-25 14:35:00|14830.6|14829.6|14822.2|14821.2|14855.7|14854.7|14797.1|14796.1|16126
1692974400000|2023-08-25 14:40:00|14822.1|14821.1|14784.8|14783.8|14851.3|14850.3|14784.8|14783.8|13572
1692974700000|2023-08-25 14:45:00|14785.1|14784.1|14747.3|14746.3|14787.1|14786.1|14741.3|14740.3|15261
1692975000000|2023-08-25 14:50:00|14747.6|14746.6|14735.6|14734.6|14767.3|14766.3|14733.6|14732.6|11253
1692975300000|2023-08-25 14:55:00|14735|14734|14718.6|14717.6|14747.8|14746.8|14713.5|14712.5|12237
1692975600000|2023-08-25 15:00:00|14719.3|14718.3|14728.8|14727.8|14740.2|14739.2|14712.6|14711.6|11180
1692975900000|2023-08-25 15:05:00|14729.3|14728.3|14776.8|14775.8|14778.8|14777.8|14724.8|14723.8|15715
1692976200000|2023-08-25 15:10:00|14776.7|14775.7|14775.6|14774.6|14799.8|14798.8|14765.6|14764.6|13052
1692976500000|2023-08-25 15:15:00|14775.1|14774.1|14760.3|14759.3|14777.8|14776.8|14735.7|14734.7|11079
1692976800000|2023-08-25 15:20:00|14760.6|14759.6|14760.1|14759.1|14761.8|14760.8|14739.1|14738.1|6742
1692977100000|2023-08-25 15:25:00|14760.7|14759.7|14819.3|14818.3|14821.8|14820.8|14760.7|14759.7|14521
1692977400000|2023-08-25 15:30:00|14819.2|14818.2|14812.6|14811.6|14819.6|14818.6|14791.2|14790.2|8931
1692977700000|2023-08-25 15:35:00|14812.3|14811.3|14843.8|14842.8|14849.1|14848.1|14809.6|14808.6|11518
1692978000000|2023-08-25 15:40:00|14844.9|14843.9|14832.9|14831.9|14847.7|14846.7|14812.2|14811.2|8924
1692978300000|2023-08-25 15:45:00|14833.2|14832.2|14825.1|14824.1|14833.9|14832.9|14806.9|14805.9|5580
1692978600000|2023-08-25 15:50:00|14824.9|14823.9|14800.7|14799.7|14834.2|14833.2|14793.7|14792.7|8035
1692978900000|2023-08-25 15:55:00|14800.8|14799.8|14765.4|14764.4|14801.2|14800.2|14753.9|14752.9|10238
1692979200000|2023-08-25 16:00:00|14765.2|14764.2|14791.9|14790.9|14801.7|14800.7|14762.4|14761.4|7650
1692979500000|2023-08-25 16:05:00|14791.7|14790.7|14801.2|14800.2|14807.2|14806.2|14782.2|14781.2|5758
1692979800000|2023-08-25 16:10:00|14801.4|14800.4|14804.4|14803.4|14811.7|14810.7|14782.1|14781.1|5809
1692980100000|2023-08-25 16:15:00|14803.4|14802.4|14798.4|14797.4|14809.3|14808.3|14774.4|14773.4|6065
1692980400000|2023-08-25 16:20:00|14798.6|14797.6|14825.6|14824.6|14828.9|14827.9|14785.7|14784.7|7308
1692980700000|2023-08-25 16:25:00|14825.9|14824.9|14840.2|14839.2|14840.9|14839.9|14820.9|14819.9|5659
1692981000000|2023-08-25 16:30:00|14840.3|14839.3|14829.7|14828.7|14845.6|14844.6|14826.8|14825.8|5662
1692981300000|2023-08-25 16:35:00|14829.8|14828.8|14848.8|14847.8|14856.2|14855.2|14823.8|14822.8|5925
1692981600000|2023-08-25 16:40:00|14848.9|14847.9|14833.7|14832.7|14857.2|14856.2|14829.2|14828.2|4507
1692981900000|2023-08-25 16:45:00|14833.9|14832.9|14843.2|14842.2|14851.7|14850.7|14823.9|14822.9|4307
1692982200000|2023-08-25 16:50:00|14843.1|14842.1|14813.9|14812.9|14847.9|14846.9|14809.9|14808.9|5312
1692982500000|2023-08-25 16:55:00|14813.7|14812.7|14841.9|14840.9|14844.2|14843.2|14809.2|14808.2|4754
1692982800000|2023-08-25 17:00:00|14842.1|14841.1|14844.6|14843.6|14854.4|14853.4|14836.4|14835.4|4716
1692983100000|2023-08-25 17:05:00|14844.3|14843.3|14837.7|14836.7|14857.2|14856.2|14834.6|14833.6|4390
1692983400000|2023-08-25 17:10:00|14837.6|14836.6|14853.3|14852.3|14854.1|14853.1|14822.2|14821.2|5543
1692983700000|2023-08-25 17:15:00|14853.4|14852.4|14834.8|14833.8|14865.7|14864.7|14823.9|14822.9|6877
1692984000000|2023-08-25 17:20:00|14836.2|14835.2|14813.8|14812.8|14836.2|14835.2|14810.6|14809.6|6437
1692984300000|2023-08-25 17:25:00|14813.7|14812.7|14830.3|14829.3|14831.2|14830.2|14807.1|14806.1|4921
1692984600000|2023-08-25 17:30:00|14830.6|14829.6|14809.3|14808.3|14831.1|14830.1|14801.8|14800.8|5142
1692984900000|2023-08-25 17:35:00|14809.4|14808.4|14800.1|14799.1|14819.8|14818.8|14798.3|14797.3|4171
1692985200000|2023-08-25 17:40:00|14799.8|14798.8|14825.3|14824.3|14825.7|14824.7|14799.3|14798.3|3691
1692985500000|2023-08-25 17:45:00|14825.1|14824.1|14820.2|14819.2|14825.1|14824.1|14802.7|14801.7|3583
1692985800000|2023-08-25 17:50:00|14820.3|14819.3|14842.6|14841.6|14843.3|14842.3|14817.4|14816.4|4422
1692986100000|2023-08-25 17:55:00|14842.2|14841.2|14842.1|14841.1|14845.1|14844.1|14829.9|14828.9|3172
1692986400000|2023-08-25 18:00:00|14842.3|14841.3|14843.3|14842.3|14850.3|14849.3|14836.3|14835.3|3810
1692986700000|2023-08-25 18:05:00|14843.6|14842.6|14858.1|14857.1|14861.8|14860.8|14842.1|14841.1|5153
1692987000000|2023-08-25 18:10:00|14857.3|14856.3|14879.8|14878.8|14880.6|14879.6|14848.8|14847.8|5295
1692987300000|2023-08-25 18:15:00|14879.7|14878.7|14900.3|14899.3|14903.9|14902.9|14861.8|14860.8|8702
1692987600000|2023-08-25 18:20:00|14900.6|14899.6|14915.8|14914.8|14925.8|14924.8|14900.6|14899.6|9935
1692987900000|2023-08-25 18:25:00|14917.1|14916.1|14934.1|14933.1|14936.3|14935.3|14917.1|14916.1|6359
1692988200000|2023-08-25 18:30:00|14933.9|14932.9|14949.3|14948.3|14951.8|14950.8|14928.3|14927.3|6421
1692988500000|2023-08-25 18:35:00|14948.8|14947.8|14930.8|14929.8|14955.6|14954.6|14925.3|14924.3|7376
1692988800000|2023-08-25 18:40:00|14930.3|14929.3|14924.1|14923.1|14942.8|14941.8|14917.7|14916.7|6073
1692989100000|2023-08-25 18:45:00|14924.3|14923.3|14935.1|14934.1|14938.7|14937.7|14913.9|14912.9|5082
1692989400000|2023-08-25 18:50:00|14934.9|14933.9|14947.3|14946.3|14947.7|14946.7|14930.2|14929.2|4499
1692989700000|2023-08-25 18:55:00|14946.8|14945.8|14955.8|14954.8|14958.9|14957.9|14944.3|14943.3|4040
1692990000000|2023-08-25 19:00:00|14956.2|14955.2|14949.3|14948.3|14977.6|14976.6|14937.8|14936.8|9416
1692990300000|2023-08-25 19:05:00|14949.4|14948.4|14957.3|14956.3|14960|14959|14937.8|14936.8|5421
1692990600000|2023-08-25 19:10:00|14957.8|14956.8|14951.5|14950.5|14964.5|14963.5|14947.9|14946.9|4156
1692990900000|2023-08-25 19:15:00|14951.6|14950.6|14967|14966|14971|14970|14949.8|14948.8|4892
1692991200000|2023-08-25 19:20:00|14966.3|14965.3|14978.8|14977.8|14984|14983|14966|14965|5038
1692991500000|2023-08-25 19:25:00|14978.9|14977.9|14973.8|14972.8|14986.6|14985.6|14972.6|14971.6|4430
1692991800000|2023-08-25 19:30:00|14973.9|14972.9|14964.8|14963.8|14981.3|14980.3|14962.9|14961.9|5601
1692992100000|2023-08-25 19:35:00|14964.6|14963.6|14957.4|14956.4|14966.3|14965.3|14949|14948|5875
1692992400000|2023-08-25 19:40:00|14956.9|14955.9|14969.3|14968.3|14970|14969|14944.2|14943.2|5094
1692992700000|2023-08-25 19:45:00|14969.2|14968.2|14947.2|14946.2|14976|14975|14944.5|14943.5|5679
1692993000000|2023-08-25 19:50:00|14947.4|14946.4|14931.5|14930.5|14952|14951|14927.3|14926.3|10184
1692993300000|2023-08-25 19:55:00|14931.4|14930.4|14937.9|14936.9|14960.5|14959.5|14931.4|14930.4|19190
1692993600000|2023-08-25 20:00:00|14938.4|14936.4|14945.4|14943.4|14953.3|14951.3|14936.4|14934.4|6515
1692993900000|2023-08-25 20:05:00|14945.5|14943.5|14931.2|14929.2|14947|14945|14930.8|14928.8|2263
1692994200000|2023-08-25 20:10:00|14931.3|14929.3|14935.8|14933.8|14936|14934|14928.8|14926.8|1601
1692994500000|2023-08-25 20:15:00|14935.7|14933.7|14934|14932|14936.3|14934.3|14932.8|14930.8|446
1692994800000|2023-08-25 20:20:00|14934.3|14932.3|14935|14933|14937.8|14935.8|14934.2|14932.2|284
1692995100000|2023-08-25 20:25:00|14934.8|14932.8|14934.8|14932.8|14936.2|14934.2|14932|14930|341
1692995400000|2023-08-25 20:30:00|14934.7|14932.7|14936.5|14934.5|14936.9|14934.9|14934|14932|238
1692995700000|2023-08-25 20:35:00|14936.4|14934.4|14933.2|14931.2|14936.7|14934.7|14932|14930|244
1692996000000|2023-08-25 20:40:00|14933.3|14931.3|14932.2|14930.2|14934.7|14932.7|14931.9|14929.9|214
1692996300000|2023-08-25 20:45:00|14932.3|14930.3|14931.8|14929.8|14932.9|14930.9|14931|14929|249
1692996600000|2023-08-25 20:50:00|14932|14930|14932.5|14930.5|14933.5|14931.5|14931.5|14929.5|197
1692996900000|2023-08-25 20:55:00|14932.4|14930.4|14931.9|14926.9|14933.4|14931.4|14928.5|14926.5|451
1692997200000|2023-08-25 21:00:00|14931.8|14926.8|14931.8|14926.8|14931.8|14926.8|14931.8|14926.8|0
1693173600000|2023-08-27 22:00:00|14958|14956|14979.8|14977.8|14980.4|14978.4|14958|14956|1014
1693173900000|2023-08-27 22:05:00|14979.6|14977.6|14983.6|14981.6|14987.1|14985.1|14977.6|14975.6|809
1693174200000|2023-08-27 22:10:00|14983.8|14981.8|14983.3|14981.3|14986.3|14984.3|14979.4|14977.4|448
1693174500000|2023-08-27 22:15:00|14983.1|14981.1|14983.9|14981.9|14986|14984|14974.6|14972.6|523
1693174800000|2023-08-27 22:20:00|14983.8|14981.8|14988.8|14986.8|14993.8|14991.8|14983.6|14981.6|590
1693175100000|2023-08-27 22:25:00|14988.6|14986.6|14984.8|14982.8|14989.6|14987.6|14984.1|14982.1|246
1693175400000|2023-08-27 22:30:00|14984.6|14982.6|14973.3|14971.3|14984.6|14982.6|14971.9|14969.9|512
1693175700000|2023-08-27 22:35:00|14972.9|14970.9|14972.8|14970.8|14975|14973|14970.1|14968.1|287
1693176000000|2023-08-27 22:40:00|14972.6|14970.6|14970.4|14968.4|14978.1|14976.1|14967.3|14965.3|436
1693176300000|2023-08-27 22:45:00|14969.9|14967.9|14969.1|14967.1|14970.6|14968.6|14966.4|14964.4|218
1693176600000|2023-08-27 22:50:00|14969.3|14967.3|14972|14970|14972.3|14970.3|14967.6|14965.6|153
1693176900000|2023-08-27 22:55:00|14972.1|14970.1|14972.8|14970.8|14975.3|14973.3|14971.3|14969.3|195
1693177200000|2023-08-27 23:00:00|14972.6|14970.6|14965.9|14963.9|14974.5|14972.5|14963.6|14961.6|503
1693177500000|2023-08-27 23:05:00|14966.1|14964.1|14964.9|14962.9|14966.8|14964.8|14963.4|14961.4|133
1693177800000|2023-08-27 23:10:00|14965|14963|14980.4|14978.4|14981.6|14979.6|14964.9|14962.9|527
1693178100000|2023-08-27 23:15:00|14980.3|14978.3|14976.1|14974.1|14980.4|14978.4|14974.6|14972.6|289
1693178400000|2023-08-27 23:20:00|14976.3|14974.3|14973.8|14971.8|14977.1|14975.1|14970.9|14968.9|182
1693178700000|2023-08-27 23:25:00|14973.9|14971.9|14971.4|14969.4|14974.3|14972.3|14970|14968|163
1693179000000|2023-08-27 23:30:00|14971.5|14969.5|14971.4|14969.4|14975.8|14973.8|14970.3|14968.3|176
1693179300000|2023-08-27 23:35:00|14971.1|14969.1|14974.9|14972.9|14974.9|14972.9|14971.1|14969.1|92
1693179600000|2023-08-27 23:40:00|14975|14973|14979.6|14977.6|14980.3|14978.3|14974.8|14972.8|265
1693179900000|2023-08-27 23:45:00|14979.5|14977.5|14977.6|14975.6|14981.4|14979.4|14973.8|14971.8|300
1693180200000|2023-08-27 23:50:00|14977.8|14975.8|14977.9|14975.9|14978.3|14976.3|14974.8|14972.8|134
1693180500000|2023-08-27 23:55:00|14977.4|14975.4|14974.1|14972.1|14977.6|14975.6|14973.1|14971.1|87
1693180800000|2023-08-28 00:00:00|14974.3|14972.3|14955.9|14953.9|14975.9|14973.9|14953.8|14951.8|960
1693181100000|2023-08-28 00:05:00|14956|14954|14954.3|14952.3|14959.4|14957.4|14950.5|14948.5|708
1693181400000|2023-08-28 00:10:00|14954.4|14952.4|14951.8|14949.8|14956|14954|14946.1|14944.1|603
1693181700000|2023-08-28 00:15:00|14951.1|14949.1|14951.6|14949.6|14953.8|14951.8|14949.3|14947.3|311
1693182000000|2023-08-28 00:20:00|14951.5|14949.5|14948.6|14946.6|14953.3|14951.3|14946.3|14944.3|389
1693182300000|2023-08-28 00:25:00|14948.8|14946.8|14945.3|14943.3|14949|14947|14941.3|14939.3|545
1693182600000|2023-08-28 00:30:00|14945.6|14943.6|14942.5|14940.5|14945.6|14943.6|14937.9|14935.9|540
1693182900000|2023-08-28 00:35:00|14942.6|14940.6|14947.5|14945.5|14948.4|14946.4|14941.9|14939.9|348
1693183200000|2023-08-28 00:40:00|14947.4|14945.4|14950.6|14948.6|14953.3|14951.3|14946.1|14944.1|443
1693183500000|2023-08-28 00:45:00|14950.8|14948.8|14956.1|14954.1|14958.4|14956.4|14950.8|14948.8|480
1693183800000|2023-08-28 00:50:00|14956|14954|14946.4|14944.4|14958.3|14956.3|14946.3|14944.3|436
1693184100000|2023-08-28 00:55:00|14946.3|14944.3|14950.9|14948.9|14953|14951|14945.3|14943.3|255
1693184400000|2023-08-28 01:00:00|14951|14949|14960.3|14958.3|14963.1|14961.1|14950.8|14948.8|683
1693184700000|2023-08-28 01:05:00|14960.1|14958.1|14964.5|14962.5|14966.8|14964.8|14959|14957|376
1693185000000|2023-08-28 01:10:00|14964.4|14962.4|14958.9|14956.9|14966.8|14964.8|14955.4|14953.4|497
1693185300000|2023-08-28 01:15:00|14958.8|14956.8|14968.3|14966.3|14969.8|14967.8|14958.1|14956.1|654
1693185600000|2023-08-28 01:20:00|14968.1|14966.1|14978.6|14976.6|14982.8|14980.8|14968.1|14966.1|837
1693185900000|2023-08-28 01:25:00|14978.5|14976.5|14979.3|14977.3|14981.1|14979.1|14974.6|14972.6|372
1693186200000|2023-08-28 01:30:00|14978.6|14976.6|14965|14963|14981.6|14979.6|14964.6|14962.6|804
1693186500000|2023-08-28 01:35:00|14964.8|14962.8|14971.4|14969.4|14973.8|14971.8|14963.6|14961.6|496
1693186800000|2023-08-28 01:40:00|14971.1|14969.1|14971.1|14969.1|14973.3|14971.3|14967.8|14965.8|242
1693187100000|2023-08-28 01:45:00|14971.4|14969.4|14965.4|14963.4|14973.9|14971.9|14965.3|14963.3|439
1693187400000|2023-08-28 01:50:00|14965.3|14963.3|14968.4|14966.4|14968.6|14966.6|14963.5|14961.5|294
1693187700000|2023-08-28 01:55:00|14968.5|14966.5|14968.9|14966.9|14970.5|14968.5|14966.6|14964.6|196
1693188000000|2023-08-28 02:00:00|14968.8|14966.8|14971|14969|14972.4|14970.4|14965.9|14963.9|228
1693188300000|2023-08-28 02:05:00|14971.4|14969.4|14963.5|14961.5|14974.6|14972.6|14963.3|14961.3|464
1693188600000|2023-08-28 02:10:00|14963|14961|14969.6|14967.6|14969.9|14967.9|14957.1|14955.1|502
1693188900000|2023-08-28 02:15:00|14969.8|14967.8|14960.5|14958.5|14971.9|14969.9|14959|14957|328
1693189200000|2023-08-28 02:20:00|14960.6|14958.6|14963.6|14961.6|14964|14962|14958.9|14956.9|191
1693189500000|2023-08-28 02:25:00|14963.5|14961.5|14964.3|14962.3|14965.3|14963.3|14961.9|14959.9|162
1693189800000|2023-08-28 02:30:00|14964.6|14962.6|14967.4|14965.4|14968.9|14966.9|14964.1|14962.1|310
1693190100000|2023-08-28 02:35:00|14967.9|14965.9|14972.6|14970.6|14974.5|14972.5|14967.3|14965.3|353
1693190400000|2023-08-28 02:40:00|14972.5|14970.5|14972.8|14970.8|14973.6|14971.6|14969.8|14967.8|151
1693190700000|2023-08-28 02:45:00|14972.6|14970.6|14973.9|14971.9|14976.1|14974.1|14971.6|14969.6|236
1693191000000|2023-08-28 02:50:00|14973.8|14971.8|14973.4|14971.4|14975.9|14973.9|14972.6|14970.6|108
1693191300000|2023-08-28 02:55:00|14973.3|14971.3|14970.4|14968.4|14976.6|14974.6|14967.8|14965.8|608
1693191600000|2023-08-28 03:00:00|14970.6|14968.6|14965.8|14963.8|14971.5|14969.5|14964.9|14962.9|242
1693191900000|2023-08-28 03:05:00|14966|14964|14958.6|14956.6|14966.8|14964.8|14957.1|14955.1|452
1693192200000|2023-08-28 03:10:00|14958.5|14956.5|14955.5|14953.5|14959.5|14957.5|14953.6|14951.6|531
1693192500000|2023-08-28 03:15:00|14955.6|14953.6|14948.5|14946.5|14956.3|14954.3|14947.8|14945.8|393
1693192800000|2023-08-28 03:20:00|14948.6|14946.6|14949.9|14947.9|14953.4|14951.4|14947.1|14945.1|269
1693193100000|2023-08-28 03:25:00|14949.8|14947.8|14953.6|14951.6|14955.1|14953.1|14949.6|14947.6|239
1693193400000|2023-08-28 03:30:00|14953.4|14951.4|14952.9|14950.9|14954.1|14952.1|14950.6|14948.6|139
1693193700000|2023-08-28 03:35:00|14953|14951|14950.8|14948.8|14953.6|14951.6|14948.4|14946.4|218
1693194000000|2023-08-28 03:40:00|14950.9|14948.9|14952.9|14950.9|14954.4|14952.4|14950.6|14948.6|123
1693194300000|2023-08-28 03:45:00|14952.4|14950.4|14947.8|14945.8|14952.4|14950.4|14947.6|14945.6|130
1693194600000|2023-08-28 03:50:00|14947.9|14945.9|14952.1|14950.1|14952.4|14950.4|14947.9|14945.9|141
1693194900000|2023-08-28 03:55:00|14952|14950|14944.5|14942.5|14952.4|14950.4|14944.1|14942.1|313
1693195200000|2023-08-28 04:00:00|14944.4|14942.4|14947.4|14945.4|14949.1|14947.1|14941.8|14939.8|320
1693195500000|2023-08-28 04:05:00|14947.3|14945.3|14948.6|14946.6|14948.6|14946.6|14943.9|14941.9|240
1693195800000|2023-08-28 04:10:00|14948.5|14946.5|14949.6|14947.6|14950.1|14948.1|14946.3|14944.3|112
1693196100000|2023-08-28 04:15:00|14949.9|14947.9|14945.4|14943.4|14949.9|14947.9|14945|14943|106
1693196400000|2023-08-28 04:20:00|14945.5|14943.5|14949.5|14947.5|14950.1|14948.1|14945.5|14943.5|115
1693196700000|2023-08-28 04:25:00|14949.4|14947.4|14948|14946|14950.8|14948.8|14948|14946|95
1693197000000|2023-08-28 04:30:00|14948.6|14946.6|14951.6|14949.6|14952|14950|14948.4|14946.4|141
1693197300000|2023-08-28 04:35:00|14951.8|14949.8|14951.6|14949.6|14952.3|14950.3|14949.6|14947.6|107
1693197600000|2023-08-28 04:40:00|14951.5|14949.5|14950.6|14948.6|14951.8|14949.8|14946.9|14944.9|116
1693197900000|2023-08-28 04:45:00|14950.5|14948.5|14950.9|14948.9|14952.3|14950.3|14950|14948|88
1693198200000|2023-08-28 04:50:00|14950.8|14948.8|14950.4|14948.4|14952.3|14950.3|14949.9|14947.9|93
1693198500000|2023-08-28 04:55:00|14950.3|14948.3|14953.5|14951.5|14953.6|14951.6|14948.5|14946.5|172
1693198800000|2023-08-28 05:00:00|14953.4|14951.4|14948.1|14946.1|14953.8|14951.8|14945.1|14943.1|324
1693199100000|2023-08-28 05:05:00|14948.5|14946.5|14946.9|14944.9|14951.4|14949.4|14944.9|14942.9|225
1693199400000|2023-08-28 05:10:00|14947|14945|14941.8|14939.8|14947.8|14945.8|14939.8|14937.8|385
1693199700000|2023-08-28 05:15:00|14942|14940|14946.3|14944.3|14946.5|14944.5|14940.1|14938.1|251
1693200000000|2023-08-28 05:20:00|14945.9|14943.9|14944.8|14942.8|14947.1|14945.1|14943.9|14941.9|114
1693200300000|2023-08-28 05:25:00|14944.6|14942.6|14942.6|14940.6|14944.9|14942.9|14941.4|14939.4|122
1693200600000|2023-08-28 05:30:00|14942.5|14940.5|14952.6|14950.6|14952.9|14950.9|14942.1|14940.1|256
1693200900000|2023-08-28 05:35:00|14952.5|14950.5|14954.1|14952.1|14956|14954|14951.4|14949.4|237
1693201200000|2023-08-28 05:40:00|14954|14952|14958|14956|14960.5|14958.5|14953.9|14951.9|476
1693201500000|2023-08-28 05:45:00|14957.9|14955.9|14965.4|14963.4|14970.5|14968.5|14955|14953|665
1693201800000|2023-08-28 05:50:00|14965.5|14963.5|14962.5|14960.5|14965.5|14963.5|14960.4|14958.4|193
1693202100000|2023-08-28 05:55:00|14962.4|14960.4|14969.1|14967.1|14969.6|14967.6|14961.5|14959.5|205
1693202400000|2023-08-28 06:00:00|14969.3|14967.3|14970.4|14968.4|14973|14971|14960.8|14958.8|806
1693202700000|2023-08-28 06:05:00|14970.3|14968.3|14972.8|14970.8|14975.9|14973.9|14967.3|14965.3|411
1693203000000|2023-08-28 06:10:00|14973.1|14971.1|14968.9|14966.9|14975.3|14973.3|14968.4|14966.4|304
1693203300000|2023-08-28 06:15:00|14969|14967|14969|14967|14972.8|14970.8|14967.5|14965.5|235
1693203600000|2023-08-28 06:20:00|14969.3|14967.3|14967.6|14965.6|14969.4|14967.4|14965.6|14963.6|192
1693203900000|2023-08-28 06:25:00|14967.4|14965.4|14970.1|14968.1|14970.1|14968.1|14966.6|14964.6|148
1693204200000|2023-08-28 06:30:00|14970.3|14968.3|14972.6|14970.6|14974.4|14972.4|14969.6|14967.6|297
1693204500000|2023-08-28 06:35:00|14972.8|14970.8|14974.5|14972.5|14978.1|14976.1|14972.8|14970.8|367
1693204800000|2023-08-28 06:40:00|14974.4|14972.4|14978|14976|14978.1|14976.1|14973.4|14971.4|229
1693205100000|2023-08-28 06:45:00|14977.9|14975.9|14970.6|14968.6|14977.9|14975.9|14970.3|14968.3|192
1693205400000|2023-08-28 06:50:00|14970.8|14968.8|14962.6|14960.6|14971.1|14969.1|14961|14959|456
1693205700000|2023-08-28 06:55:00|14962.5|14960.5|14963.9|14961.9|14966|14964|14961.5|14959.5|229
1693206000000|2023-08-28 07:00:00|14964|14962|14952.6|14950.6|14966.6|14964.6|14949.5|14947.5|908
1693206300000|2023-08-28 07:05:00|14953.1|14951.1|14963.1|14961.1|14964.5|14962.5|14953.1|14951.1|543
1693206600000|2023-08-28 07:10:00|14963|14961|14959.1|14957.1|14964.3|14962.3|14951.4|14949.4|537
1693206900000|2023-08-28 07:15:00|14959|14957|14971.4|14969.4|14972.6|14970.6|14957.1|14955.1|749
1693207200000|2023-08-28 07:20:00|14971.3|14969.3|14969.1|14967.1|14977.3|14975.3|14968.4|14966.4|548
1693207500000|2023-08-28 07:25:00|14969.3|14967.3|14973.4|14971.4|14973.5|14971.5|14963.3|14961.3|472
1693207800000|2023-08-28 07:30:00|14973.3|14971.3|14977.9|14975.9|14980.9|14978.9|14972.6|14970.6|561
1693208100000|2023-08-28 07:35:00|14977.6|14975.6|14969|14967|14981.8|14979.8|14968.1|14966.1|582
1693208400000|2023-08-28 07:40:00|14968.9|14966.9|14953.6|14951.6|14969.6|14967.6|14949.6|14947.6|709
1693208700000|2023-08-28 07:45:00|14953.8|14951.8|14958.4|14956.4|14960.3|14958.3|14941|14939|1039
1693209000000|2023-08-28 07:50:00|14958.3|14956.3|14960.8|14958.8|14962.8|14960.8|14954.5|14952.5|575
1693209300000|2023-08-28 07:55:00|14960.5|14958.5|14959|14957|14961.4|14959.4|14956.6|14954.6|526
1693209600000|2023-08-28 08:00:00|14958.9|14956.9|14967.9|14965.9|14972.8|14970.8|14956.8|14954.8|1214
1693209900000|2023-08-28 08:05:00|14968|14966|14978.4|14976.4|14978.4|14976.4|14965.4|14963.4|1172
1693210200000|2023-08-28 08:10:00|14978.3|14976.3|14969.9|14967.9|14979.9|14977.9|14968.4|14966.4|648
1693210500000|2023-08-28 08:15:00|14970|14968|14973.6|14971.6|14977.1|14975.1|14967.3|14965.3|702
1693210800000|2023-08-28 08:20:00|14975.6|14973.6|14987.9|14985.9|14989|14987|14973.4|14971.4|991
1693211100000|2023-08-28 08:25:00|14988|14986|14994.1|14992.1|14994.8|14992.8|14987.6|14985.6|1284
1693211400000|2023-08-28 08:30:00|14993.5|14991.5|14993.6|14991.6|14994.6|14992.6|14987.8|14985.8|508
1693211700000|2023-08-28 08:35:00|14993.9|14991.9|14991.3|14989.3|14995.1|14993.1|14988.1|14986.1|398
1693212000000|2023-08-28 08:40:00|14991.4|14989.4|14985.1|14983.1|14994.4|14992.4|14984.1|14982.1|507
1693212300000|2023-08-28 08:45:00|14985.3|14983.3|14983.6|14981.6|14987.4|14985.4|14980|14978|366
1693212600000|2023-08-28 08:50:00|14983.5|14981.5|14985.1|14983.1|14986.8|14984.8|14981.3|14979.3|336
1693212900000|2023-08-28 08:55:00|14984.3|14982.3|14984.3|14982.3|14986.8|14984.8|14980.8|14978.8|280
1693213200000|2023-08-28 09:00:00|14984.4|14982.4|14977.8|14975.8|14986.6|14984.6|14977.5|14975.5|447
1693213500000|2023-08-28 09:05:00|14978.1|14976.1|14968.3|14966.3|14980.3|14978.3|14967.4|14965.4|533
1693213800000|2023-08-28 09:10:00|14968.1|14966.1|14968.4|14966.4|14971.6|14969.6|14965.5|14963.5|474
1693214100000|2023-08-28 09:15:00|14968.5|14966.5|14963.4|14961.4|14968.6|14966.6|14958.8|14956.8|500
1693214400000|2023-08-28 09:20:00|14963.5|14961.5|14967.5|14965.5|14968.8|14966.8|14959.8|14957.8|508
1693214700000|2023-08-28 09:25:00|14967.4|14965.4|14979.5|14977.5|14979.9|14977.9|14967.4|14965.4|547
1693215000000|2023-08-28 09:30:00|14979.6|14977.6|14977.6|14975.6|14982.9|14980.9|14975.9|14973.9|338
1693215300000|2023-08-28 09:35:00|14977.5|14975.5|14978.6|14976.6|14986.3|14984.3|14977.5|14975.5|405
1693215600000|2023-08-28 09:40:00|14978.8|14976.8|14977.1|14975.1|14979.8|14977.8|14973.3|14971.3|297
1693215900000|2023-08-28 09:45:00|14977.3|14975.3|14971|14969|14977.9|14975.9|14970.4|14968.4|266
1693216200000|2023-08-28 09:50:00|14970.9|14968.9|14973.1|14971.1|14978.9|14976.9|14970.3|14968.3|306
1693216500000|2023-08-28 09:55:00|14973|14971|14975.4|14973.4|14978.5|14976.5|14972.3|14970.3|289
1693216800000|2023-08-28 10:00:00|14975.5|14973.5|14963.9|14961.9|14976.8|14974.8|14962.3|14960.3|455
1693217100000|2023-08-28 10:05:00|14963.8|14961.8|14960.6|14958.6|14966.6|14964.6|14958.4|14956.4|486
1693217400000|2023-08-28 10:10:00|14960.8|14958.8|14963.8|14961.8|14965.6|14963.6|14959.3|14957.3|384
1693217700000|2023-08-28 10:15:00|14963.9|14961.9|14962.5|14960.5|14964.5|14962.5|14959.1|14957.1|263
1693218000000|2023-08-28 10:20:00|14962|14960|14963.9|14961.9|14966.1|14964.1|14960.6|14958.6|304
1693218300000|2023-08-28 10:25:00|14963.8|14961.8|14963.4|14961.4|14965.4|14963.4|14961.9|14959.9|208
1693218600000|2023-08-28 10:30:00|14963.3|14961.3|14973.9|14971.9|14976.6|14974.6|14963.3|14961.3|718
1693218900000|2023-08-28 10:35:00|14973.8|14971.8|14973.6|14971.6|14975.1|14973.1|14971.1|14969.1|224
1693219200000|2023-08-28 10:40:00|14973.5|14971.5|14971.9|14969.9|14976.8|14974.8|14971.4|14969.4|254
1693219500000|2023-08-28 10:45:00|14972|14970|14979.6|14977.6|14982|14980|14969|14967|539
1693219800000|2023-08-28 10:50:00|14979.5|14977.5|14978.4|14976.4|14984.4|14982.4|14977.9|14975.9|383
1693220100000|2023-08-28 10:55:00|14978.3|14976.3|14975.8|14973.8|14978.3|14976.3|14972.5|14970.5|310
1693220400000|2023-08-28 11:00:00|14975.1|14973.1|14986.9|14984.9|14990|14988|14975.1|14973.1|1044
1693220700000|2023-08-28 11:05:00|14987|14985|14983.6|14981.6|14988.5|14986.5|14981.5|14979.5|610
1693221000000|2023-08-28 11:10:00|14983.5|14981.5|14983.5|14981.5|14983.9|14981.9|14973.1|14971.1|769
1693221300000|2023-08-28 11:15:00|14983.1|14981.1|14987.1|14985.1|14987.6|14985.6|14980.5|14978.5|550
1693221600000|2023-08-28 11:20:00|14987.5|14985.5|14991.4|14989.4|14993.1|14991.1|14985.6|14983.6|599
1693221900000|2023-08-28 11:25:00|14991.5|14989.5|14985.4|14983.4|14992.9|14990.9|14983.9|14981.9|484
1693222200000|2023-08-28 11:30:00|14985.3|14983.3|14995.5|14993.5|14995.9|14993.9|14983.3|14981.3|620
1693222500000|2023-08-28 11:35:00|14995.6|14993.6|14989.6|14987.6|15000.3|14998.3|14988.8|14986.8|767
1693222800000|2023-08-28 11:40:00|14989.8|14987.8|14991|14989|14995.4|14993.4|14987.6|14985.6|494
1693223100000|2023-08-28 11:45:00|14991.1|14989.1|14996.6|14994.6|14998.8|14996.8|14987.9|14985.9|912
1693223400000|2023-08-28 11:50:00|14996.8|14994.8|14995.6|14993.6|14998.9|14996.9|14992.6|14990.6|394
1693223700000|2023-08-28 11:55:00|14995.8|14993.8|14995|14993|14996.8|14994.8|14992.3|14990.3|333
1693224000000|2023-08-28 12:00:00|14994.9|14992.9|14994.6|14992.6|14998.3|14996.3|14992.3|14990.3|650
1693224300000|2023-08-28 12:05:00|14994.4|14992.4|15007.1|15005.1|15010|15008|14994.4|14992.4|1556
1693224600000|2023-08-28 12:10:00|15007.3|15005.3|15005.6|15003.6|15009.6|15007.6|15002.1|15000.1|764
1693224900000|2023-08-28 12:15:00|15005.5|15003.5|15006.1|15004.1|15008|15006|15002.4|15000.4|508
1693225200000|2023-08-28 12:20:00|15006|15004|15006.1|15004.1|15011.8|15009.8|15004.3|15002.3|926
1693225500000|2023-08-28 12:25:00|15007|15005|15021.6|15019.6|15024.4|15022.4|15007|15005|1944
1693225800000|2023-08-28 12:30:00|15021.5|15019.5|15032.5|15030.5|15032.8|15030.8|15020|15018|1764
1693226100000|2023-08-28 12:35:00|15032.8|15030.8|15031.3|15029.3|15037.1|15035.1|15028.8|15026.8|1539
1693226400000|2023-08-28 12:40:00|15031.1|15029.1|15034.4|15032.4|15037.4|15035.4|15030.4|15028.4|1096
1693226700000|2023-08-28 12:45:00|15034.3|15032.3|15022.5|15020.5|15035.6|15033.6|15022.1|15020.1|1297
1693227000000|2023-08-28 12:50:00|15022.4|15020.4|15036.3|15034.3|15036.4|15034.4|15020.3|15018.3|1479
1693227300000|2023-08-28 12:55:00|15036|15034|15054.5|15052.5|15056.3|15054.3|15036|15034|3047
1693227600000|2023-08-28 13:00:00|15054.3|15052.3|15046.9|15044.9|15057.1|15055.1|15046.3|15044.3|2062
1693227900000|2023-08-28 13:05:00|15046.8|15044.8|15049.8|15047.8|15051.9|15049.9|15044.9|15042.9|1137
1693228200000|2023-08-28 13:10:00|15049.4|15047.4|15047.3|15045.3|15058.6|15056.6|15045.3|15043.3|1608
1693228500000|2023-08-28 13:15:00|15047.8|15045.8|15042.3|15040.3|15048.8|15046.8|15040|15038|1686
1693228800000|2023-08-28 13:20:00|15042.1|15040.1|15061.8|15059.8|15063.1|15061.1|15042|15040|2805
1693229100000|2023-08-28 13:25:00|15060.8|15058.8|15063.3|15061.3|15070.6|15068.6|15046.6|15044.6|4769
1693229400000|2023-08-28 13:30:00|15062|15060|15066.5|15065.5|15078|15077|15024.3|15023.3|21916
1693229700000|2023-08-28 13:35:00|15067.1|15066.1|15029.3|15028.3|15089.4|15088.4|15023.7|15022.7|17191
1693230000000|2023-08-28 13:40:00|15029.7|15028.7|15027.7|15026.7|15039.1|15038.1|14996.7|14995.7|14789
1693230300000|2023-08-28 13:45:00|15028.1|15027.1|15016.8|15015.8|15045|15044|15004|15003|13111
1693230600000|2023-08-28 13:50:00|15017.4|15016.4|14999.5|14998.5|15023.6|15022.6|14966.1|14965.1|14019
1693230900000|2023-08-28 13:55:00|14999.4|14998.4|15013.5|15012.5|15023.7|15022.7|14994.1|14993.1|8612
1693231200000|2023-08-28 14:00:00|15013.6|15012.6|15023.1|15022.1|15032|15031|15002.7|15001.7|9533
1693231500000|2023-08-28 14:05:00|15022.4|15021.4|15024.7|15023.7|15030|15029|15007.7|15006.7|5907
1693231800000|2023-08-28 14:10:00|15025|15024|15007.4|15006.4|15032.9|15031.9|14999.7|14998.7|6814
1693232100000|2023-08-28 14:15:00|15007.5|15006.5|15017.7|15016.7|15039.9|15038.9|15004.7|15003.7|9006
1693232400000|2023-08-28 14:20:00|15017.4|15016.4|15051.9|15050.9|15052.6|15051.6|15013.9|15012.9|7142
1693232700000|2023-08-28 14:25:00|15051.7|15050.7|15053.8|15052.8|15055.8|15054.8|15041.7|15040.7|6018
1693233000000|2023-08-28 14:30:00|15053.7|15052.7|15052.4|15051.4|15058.2|15057.2|15038.8|15037.8|6323
1693233300000|2023-08-28 14:35:00|15052.3|15051.3|15019.9|15018.9|15056.3|15055.3|15017.4|15016.4|6435
1693233600000|2023-08-28 14:40:00|15020.2|15019.2|14994.9|14993.9|15023.2|15022.2|14987.9|14986.9|9795
1693233900000|2023-08-28 14:45:00|14994.7|14993.7|14993.2|14992.2|15009.3|15008.3|14981.3|14980.3|8943
1693234200000|2023-08-28 14:50:00|14993.6|14992.6|14976.4|14975.4|14995.8|14994.8|14960.8|14959.8|10629
1693234500000|2023-08-28 14:55:00|14976.6|14975.6|14993.9|14992.9|14994.8|14993.8|14971.2|14970.2|6150
1693234800000|2023-08-28 15:00:00|14994.6|14993.6|14989.7|14988.7|14998.2|14997.2|14980.8|14979.8|6376
1693235100000|2023-08-28 15:05:00|14989.6|14988.6|14987.4|14986.4|14992.2|14991.2|14965.4|14964.4|6663
1693235400000|2023-08-28 15:10:00|14987.7|14986.7|14984.3|14983.3|14989.9|14988.9|14969.9|14968.9|4502
1693235700000|2023-08-28 15:15:00|14984.2|14983.2|14979.8|14978.8|14994.7|14993.7|14972.9|14971.9|4385
1693236000000|2023-08-28 15:20:00|14979.9|14978.9|14981.4|14980.4|14994.3|14993.3|14977.7|14976.7|4787
1693236300000|2023-08-28 15:25:00|14981.7|14980.7|14978.2|14977.2|15000.9|14999.9|14971.4|14970.4|6341
1693236600000|2023-08-28 15:30:00|14977.9|14976.9|14989.4|14988.4|14993.8|14992.8|14971.7|14970.7|5398
1693236900000|2023-08-28 15:35:00|14989.3|14988.3|14993.2|14992.2|15000.4|14999.4|14986.2|14985.2|4455
1693237200000|2023-08-28 15:40:00|14993.3|14992.3|14964.1|14963.1|14997.2|14996.2|14949.1|14948.1|8739
1693237500000|2023-08-28 15:45:00|14964|14963|14957.5|14956.5|14967.1|14966.1|14948.1|14947.1|6290
1693237800000|2023-08-28 15:50:00|14957.9|14956.9|14962|14961|14965.5|14964.5|14945.4|14944.4|4736
1693238100000|2023-08-28 15:55:00|14962.1|14961.1|14978.2|14977.2|14979|14978|14960.1|14959.1|4294
1693238400000|2023-08-28 16:00:00|14978.1|14977.1|14973.1|14972.1|14978.1|14977.1|14964.9|14963.9|3050
1693238700000|2023-08-28 16:05:00|14973|14972|14977.4|14976.4|14980.6|14979.6|14961.9|14960.9|4256
1693239000000|2023-08-28 16:10:00|14976.9|14975.9|14978.1|14977.1|14982.9|14981.9|14966.4|14965.4|4379
1693239300000|2023-08-28 16:15:00|14978|14977|14967.6|14966.6|14983.2|14982.2|14966.1|14965.1|3504
1693239600000|2023-08-28 16:20:00|14967.7|14966.7|14964.4|14963.4|14969.6|14968.6|14955.2|14954.2|3570
1693239900000|2023-08-28 16:25:00|14964.2|14963.2|14966.9|14965.9|14970.7|14969.7|14955.1|14954.1|3200
1693240200000|2023-08-28 16:30:00|14967|14966|14969.7|14968.7|14977.2|14976.2|14957.7|14956.7|3468
1693240500000|2023-08-28 16:35:00|14969.6|14968.6|14991.6|14990.6|14993.5|14992.5|14968.7|14967.7|3896
1693240800000|2023-08-28 16:40:00|14991.4|14990.4|14999.4|14998.4|15009.4|15008.4|14986.1|14985.1|5563
1693241100000|2023-08-28 16:45:00|14999.5|14998.5|14996.6|14995.6|15006.4|15005.4|14995.1|14994.1|2957
1693241400000|2023-08-28 16:50:00|14996.7|14995.7|15016.1|15015.1|15019.5|15018.5|14996.7|14995.7|4593
1693241700000|2023-08-28 16:55:00|15015.9|15014.9|15033.9|15032.9|15036|15035|15014.9|15013.9|5013
1693242000000|2023-08-28 17:00:00|15032|15031|15045.3|15044.3|15051.4|15050.4|15031.3|15030.3|6235
1693242300000|2023-08-28 17:05:00|15045.4|15044.4|15045.5|15044.5|15064.6|15063.6|15045|15044|9456
1693242600000|2023-08-28 17:10:00|15045.8|15044.8|15043|15042|15050.9|15049.9|15040.4|15039.4|3751
1693242900000|2023-08-28 17:15:00|15042.9|15041.9|15036.3|15035.3|15043.9|15042.9|15030.9|15029.9|4747
1693243200000|2023-08-28 17:20:00|15036.5|15035.5|15043.5|15042.5|15052.3|15051.3|15036.5|15035.5|4146
1693243500000|2023-08-28 17:25:00|15043.6|15042.6|15042.1|15041.1|15046.5|15045.5|15035.4|15034.4|2630
1693243800000|2023-08-28 17:30:00|15042.3|15041.3|15042|15041|15051.4|15050.4|15042|15041|2502
1693244100000|2023-08-28 17:35:00|15041.9|15040.9|15026.3|15025.3|15043.1|15042.1|15016.8|15015.8|6624
1693244400000|2023-08-28 17:40:00|15026.1|15025.1|15014.3|15013.3|15031.5|15030.5|15012.8|15011.8|3518
1693244700000|2023-08-28 17:45:00|15014.1|15013.1|15014.3|15013.3|15018.9|15017.9|15006.6|15005.6|3651
1693245000000|2023-08-28 17:50:00|15013.3|15012.3|14984.8|14983.8|15014.3|15013.3|14982.3|14981.3|5952
1693245300000|2023-08-28 17:55:00|14984.5|14983.5|14969.3|14968.3|14984.5|14983.5|14958.6|14957.6|9870
1693245600000|2023-08-28 18:00:00|14968.5|14967.5|14976.3|14975.3|14979|14978|14966.3|14965.3|5248
1693245900000|2023-08-28 18:05:00|14975.5|14974.5|14986.1|14985.1|14988.6|14987.6|14972|14971|3452
1693246200000|2023-08-28 18:10:00|14986|14985|14978.3|14977.3|14988|14987|14970.8|14969.8|3740
1693246500000|2023-08-28 18:15:00|14978|14977|14967.5|14966.5|14983.3|14982.3|14965.4|14964.4|3753
1693246800000|2023-08-28 18:20:00|14967.6|14966.6|14980.1|14979.1|14982.3|14981.3|14964.9|14963.9|2281
1693247100000|2023-08-28 18:25:00|14980|14979|14986.8|14985.8|14990.8|14989.8|14971.3|14970.3|3391
1693247400000|2023-08-28 18:30:00|14987|14986|14983.3|14982.3|14989.3|14988.3|14974.2|14973.2|2362
1693247700000|2023-08-28 18:35:00|14983.5|14982.5|14994.6|14993.6|15007.8|15006.8|14982.8|14981.8|6659
1693248000000|2023-08-28 18:40:00|14994.1|14993.1|15000.3|14999.3|15008.1|15007.1|14991.6|14990.6|3671
1693248300000|2023-08-28 18:45:00|15000.5|14999.5|15004.3|15003.3|15005.5|15004.5|14992|14991|2437
1693248600000|2023-08-28 18:50:00|15003.8|15002.8|15015|15014|15015|15014|15001.3|15000.3|2990
1693248900000|2023-08-28 18:55:00|15014.8|15013.8|15012.6|15011.6|15018.1|15017.1|15001.2|15000.2|4603
1693249200000|2023-08-28 19:00:00|15012.8|15011.8|15019.6|15018.6|15023.5|15022.5|15004.6|15003.6|4085
1693249500000|2023-08-28 19:05:00|15019.7|15018.7|15030.8|15029.8|15032.2|15031.2|15011.8|15010.8|3478
1693249800000|2023-08-28 19:10:00|15030.7|15029.7|15018.8|15017.8|15032.1|15031.1|15014.6|15013.6|3759
1693250100000|2023-08-28 19:15:00|15019.3|15018.3|15014.3|15013.3|15020.1|15019.1|15009.1|15008.1|3175
1693250400000|2023-08-28 19:20:00|15014.6|15013.6|14999.8|14998.8|15017.2|15016.2|14992.5|14991.5|5793
1693250700000|2023-08-28 19:25:00|15000|14999|15008.3|15007.3|15015.1|15014.1|14995.6|14994.6|4062
1693251000000|2023-08-28 19:30:00|15008|15007|15018.6|15017.6|15021.3|15020.3|15001.8|15000.8|4291
1693251300000|2023-08-28 19:35:00|15017.6|15016.6|15019.8|15018.8|15029.3|15028.3|15016.3|15015.3|3957
1693251600000|2023-08-28 19:40:00|15018.8|15017.8|15034.8|15033.8|15035.4|15034.4|15017|15016|3156
1693251900000|2023-08-28 19:45:00|15035|15034|15042.8|15041.8|15071.5|15070.5|15033|15032|11590
1693252200000|2023-08-28 19:50:00|15043|15042|15041|15040|15046.8|15045.8|15033.6|15032.6|7031
1693252500000|2023-08-28 19:55:00|15040.8|15039.8|15051.6|15050.6|15060.6|15059.6|15035.3|15034.3|13742
1693252800000|2023-08-28 20:00:00|15052.5|15051.5|15058.9|15056.9|15062.6|15060.6|15047.8|15045.8|5071
1693253100000|2023-08-28 20:05:00|15059.2|15057.2|15061.4|15059.4|15061.8|15059.8|15054.7|15052.7|1858
1693253400000|2023-08-28 20:10:00|15061.3|15059.3|15060.2|15058.2|15062.2|15060.2|15057.7|15055.7|1104
1693253700000|2023-08-28 20:15:00|15060.6|15058.6|15057.9|15055.9|15061.1|15059.1|15052.9|15050.9|814
1693254000000|2023-08-28 20:20:00|15057.8|15055.8|15058.3|15056.3|15058.7|15056.7|15055.7|15053.7|269
1693254300000|2023-08-28 20:25:00|15058.2|15056.2|15060.9|15058.9|15062.3|15060.3|15057.9|15055.9|352
1693254600000|2023-08-28 20:30:00|15060.6|15058.6|15059.7|15057.7|15061.6|15059.6|15059.4|15057.4|375
1693254900000|2023-08-28 20:35:00|15059.8|15057.8|15059.8|15057.8|15061.2|15059.2|15059.3|15057.3|190
1693255200000|2023-08-28 20:40:00|15059.7|15057.7|15058.6|15056.6|15060.6|15058.6|15057.9|15055.9|271
1693255500000|2023-08-28 20:45:00|15058.2|15056.2|15059.7|15057.7|15060.3|15058.3|15057.7|15055.7|293
1693255800000|2023-08-28 20:50:00|15059.6|15057.6|15059.9|15057.9|15060.9|15058.9|15059.2|15057.2|302
1693256100000|2023-08-28 20:55:00|15059.8|15057.8|15061.9|15056.9|15061.9|15059.6|15058.7|15056.7|408
1693256400000|2023-08-28 21:00:00|15062|15057|15059.3|15054.3|15062|15057|15059.1|15054.1|0
1693256700000|2023-08-28 21:05:00|15059.2|15054.2|15058.2|15053.2|15059.4|15054.4|15058.2|15053.2|0
1693257000000|2023-08-28 21:10:00|15058.1|15053.1|15057.6|15052.6|15058.2|15053.2|15057.4|15052.4|0
1693257300000|2023-08-28 21:15:00|15057.4|15052.4|15056.9|15051.9|15057.5|15052.5|15056.8|15051.8|0
1693257600000|2023-08-28 21:20:00|15056.8|15051.8|15057.1|15052.1|15057.2|15052.2|15056.8|15051.8|0
1693257900000|2023-08-28 21:25:00|15057.2|15052.2|15057.5|15052.5|15057.5|15052.5|15055.3|15050.3|0
1693258200000|2023-08-28 21:30:00|15057.4|15052.4|15060.2|15055.2|15060.2|15055.2|15057.1|15052.1|0
1693258500000|2023-08-28 21:35:00|15060.1|15055.1|15060.2|15055.2|15060.2|15055.2|15060.1|15055.1|0
1693258800000|2023-08-28 21:40:00|15059.9|15054.9|15059.1|15054.1|15059.9|15054.9|15058.9|15053.9|0
1693259100000|2023-08-28 21:45:00|15058.8|15053.8|15059.6|15054.6|15059.6|15054.6|15058.7|15053.7|0
1693259400000|2023-08-28 21:50:00|15059.7|15054.7|15059.4|15054.4|15059.7|15054.7|15059.3|15054.3|0
1693259700000|2023-08-28 21:55:00|15059.9|15054.9|15059.8|15054.8|15060.1|15055.1|15059.7|15054.7|0
1693260000000|2023-08-28 22:00:00|15060.7|15058.7|15072.4|15070.4|15073.2|15071.2|15060.7|15058.7|844
1693260300000|2023-08-28 22:05:00|15072.3|15070.3|15067.7|15065.7|15072.6|15070.6|15066.2|15064.2|260
1693260600000|2023-08-28 22:10:00|15067.6|15065.6|15071.2|15069.2|15073.7|15071.7|15066.9|15064.9|344
1693260900000|2023-08-28 22:15:00|15071.4|15069.4|15071.2|15069.2|15072.3|15070.3|15068.8|15066.8|216
1693261200000|2023-08-28 22:20:00|15071.1|15069.1|15070.9|15068.9|15072.7|15070.7|15070.1|15068.1|160
1693261500000|2023-08-28 22:25:00|15071.2|15069.2|15069.3|15067.3|15071.4|15069.4|15068.1|15066.1|106
1693261800000|2023-08-28 22:30:00|15069.2|15067.2|15067.9|15065.9|15069.7|15067.7|15067.1|15065.1|122
1693262100000|2023-08-28 22:35:00|15067.2|15065.2|15068.4|15066.4|15070.2|15068.2|15067.2|15065.2|123
1693262400000|2023-08-28 22:40:00|15068.3|15066.3|15069.6|15067.6|15070.2|15068.2|15064.4|15062.4|349
1693262700000|2023-08-28 22:45:00|15069.4|15067.4|15068.2|15066.2|15070.8|15068.8|15067.6|15065.6|210
1693263000000|2023-08-28 22:50:00|15068.3|15066.3|15067.8|15065.8|15068.7|15066.7|15066.6|15064.6|73
1693263300000|2023-08-28 22:55:00|15067.7|15065.7|15067.3|15065.3|15069.8|15067.8|15066.8|15064.8|154
1693263600000|2023-08-28 23:00:00|15067.6|15065.6|15061.6|15059.6|15068.1|15066.1|15060.8|15058.8|350
1693263900000|2023-08-28 23:05:00|15061.7|15059.7|15060.1|15058.1|15062.6|15060.6|15059.7|15057.7|169
1693264200000|2023-08-28 23:10:00|15060.4|15058.4|15056.8|15054.8|15061.3|15059.3|15056.4|15054.4|245
1693264500000|2023-08-28 23:15:00|15056.9|15054.9|15058.8|15056.8|15060.2|15058.2|15056.9|15054.9|137
1693264800000|2023-08-28 23:20:00|15058.7|15056.7|15061.2|15059.2|15061.4|15059.4|15058.3|15056.3|137
1693265100000|2023-08-28 23:25:00|15061.3|15059.3|15060.9|15058.9|15061.6|15059.6|15059.9|15057.9|44
1693265400000|2023-08-28 23:30:00|15061.1|15059.1|15060.6|15058.6|15062.1|15060.1|15059.1|15057.1|156
1693265700000|2023-08-28 23:35:00|15060.7|15058.7|15059.1|15057.1|15061.1|15059.1|15058.4|15056.4|108
1693266000000|2023-08-28 23:40:00|15058.9|15056.9|15059.4|15057.4|15060.3|15058.3|15058.2|15056.2|87
1693266300000|2023-08-28 23:45:00|15059.6|15057.6|15059.8|15057.8|15061.2|15059.2|15058.6|15056.6|103
1693266600000|2023-08-28 23:50:00|15059.7|15057.7|15057.6|15055.6|15059.7|15057.7|15057.1|15055.1|195
1693266900000|2023-08-28 23:55:00|15057.4|15055.4|15058.7|15056.7|15059.8|15057.8|15055.7|15053.7|147
1693267200000|2023-08-29 00:00:00|15058.6|15056.6|15050.6|15048.6|15059.6|15057.6|15049.3|15047.3|443
1693267500000|2023-08-29 00:05:00|15050.4|15048.4|15044.1|15042.1|15051.1|15049.1|15041.1|15039.1|546
1693267800000|2023-08-29 00:10:00|15044.2|15042.2|15050.9|15048.9|15051.7|15049.7|15043.8|15041.8|381
1693268100000|2023-08-29 00:15:00|15050.7|15048.7|15053.7|15051.7|15056.2|15054.2|15049.9|15047.9|406
1693268400000|2023-08-29 00:20:00|15053.8|15051.8|15057.6|15055.6|15060.2|15058.2|15053.8|15051.8|250
1693268700000|2023-08-29 00:25:00|15057.7|15055.7|15057.4|15055.4|15058.7|15056.7|15056.4|15054.4|136
1693269000000|2023-08-29 00:30:00|15057.6|15055.6|15057.2|15055.2|15061.2|15059.2|15056.3|15054.3|221
1693269300000|2023-08-29 00:35:00|15057.1|15055.1|15060.7|15058.7|15061.2|15059.2|15057.1|15055.1|125
1693269600000|2023-08-29 00:40:00|15060.6|15058.6|15058.7|15056.7|15062.9|15060.9|15057.1|15055.1|227
1693269900000|2023-08-29 00:45:00|15058.9|15056.9|15059.6|15057.6|15063.3|15061.3|15057.4|15055.4|260
1693270200000|2023-08-29 00:50:00|15059.7|15057.7|15061.2|15059.2|15063.2|15061.2|15059.2|15057.2|115
1693270500000|2023-08-29 00:55:00|15061.1|15059.1|15061.6|15059.6|15062.7|15060.7|15060.6|15058.6|74
1693270800000|2023-08-29 01:00:00|15061.4|15059.4|15061.1|15059.1|15062.9|15060.9|15058.1|15056.1|162
1693271100000|2023-08-29 01:05:00|15060.9|15058.9|15061.6|15059.6|15062.7|15060.7|15059.2|15057.2|111
1693271400000|2023-08-29 01:10:00|15061.4|15059.4|15058.2|15056.2|15061.6|15059.6|15055.7|15053.7|245
1693271700000|2023-08-29 01:15:00|15058.3|15056.3|15061.9|15059.9|15065.9|15063.9|15056.9|15054.9|398
1693272000000|2023-08-29 01:20:00|15061.8|15059.8|15056.8|15054.8|15061.9|15059.9|15055.4|15053.4|242
1693272300000|2023-08-29 01:25:00|15056.9|15054.9|15060.6|15058.6|15061.7|15059.7|15056.3|15054.3|158
1693272600000|2023-08-29 01:30:00|15060.4|15058.4|15062.4|15060.4|15068.7|15066.7|15058.7|15056.7|554
1693272900000|2023-08-29 01:35:00|15062.6|15060.6|15063.1|15061.1|15068.3|15066.3|15061.7|15059.7|295
1693273200000|2023-08-29 01:40:00|15063.3|15061.3|15069.3|15067.3|15069.9|15067.9|15062.6|15060.6|249
1693273500000|2023-08-29 01:45:00|15069.2|15067.2|15069.4|15067.4|15078.7|15076.7|15068.7|15066.7|826
1693273800000|2023-08-29 01:50:00|15069.6|15067.6|15057.8|15055.8|15070.2|15068.2|15056.8|15054.8|418
1693274100000|2023-08-29 01:55:00|15057.6|15055.6|15050.1|15048.1|15060.3|15058.3|15049.1|15047.1|539
1693274400000|2023-08-29 02:00:00|15049.9|15047.9|15056.4|15054.4|15057.7|15055.7|15049.6|15047.6|465
1693274700000|2023-08-29 02:05:00|15056.3|15054.3|15059.4|15057.4|15059.7|15057.7|15054.9|15052.9|244
1693275000000|2023-08-29 02:10:00|15059.3|15057.3|15060.6|15058.6|15063.7|15061.7|15058.3|15056.3|359
1693275300000|2023-08-29 02:15:00|15060.4|15058.4|15056.8|15054.8|15060.6|15058.6|15056.2|15054.2|172
1693275600000|2023-08-29 02:20:00|15056.6|15054.6|15062.3|15060.3|15063.4|15061.4|15056.6|15054.6|352
1693275900000|2023-08-29 02:25:00|15062.2|15060.2|15063.7|15061.7|15064.9|15062.9|15059.6|15057.6|179
1693276200000|2023-08-29 02:30:00|15063.6|15061.6|15062.3|15060.3|15064.6|15062.6|15061.7|15059.7|284
1693276500000|2023-08-29 02:35:00|15062.4|15060.4|15066.7|15064.7|15066.9|15064.9|15061.7|15059.7|294
1693276800000|2023-08-29 02:40:00|15066.4|15064.4|15064.9|15062.9|15066.6|15064.6|15062.3|15060.3|263
1693277100000|2023-08-29 02:45:00|15064.8|15062.8|15063.4|15061.4|15064.8|15062.8|15061.4|15059.4|193
1693277400000|2023-08-29 02:50:00|15063.6|15061.6|15063.3|15061.3|15066.4|15064.4|15061.1|15059.1|220
1693277700000|2023-08-29 02:55:00|15063.2|15061.2|15066.8|15064.8|15067.2|15065.2|15061.9|15059.9|137
1693278000000|2023-08-29 03:00:00|15066.9|15064.9|15067.4|15065.4|15069.3|15067.3|15065.9|15063.9|368
1693278300000|2023-08-29 03:05:00|15067.3|15065.3|15067.2|15065.2|15070.2|15068.2|15066.2|15064.2|229
1693278600000|2023-08-29 03:10:00|15067.3|15065.3|15067.4|15065.4|15068.2|15066.2|15065.1|15063.1|143
1693278900000|2023-08-29 03:15:00|15067.3|15065.3|15069.2|15067.2|15069.8|15067.8|15066.3|15064.3|95
1693279200000|2023-08-29 03:20:00|15069.4|15067.4|15069.9|15067.9|15071.1|15069.1|15068.9|15066.9|165
1693279500000|2023-08-29 03:25:00|15070.1|15068.1|15073.4|15071.4|15074.3|15072.3|15069.9|15067.9|349
1693279800000|2023-08-29 03:30:00|15073.6|15071.6|15073.1|15071.1|15074.9|15072.9|15072.7|15070.7|182
1693280100000|2023-08-29 03:35:00|15073.2|15071.2|15075.4|15073.4|15076.9|15074.9|15073.2|15071.2|347
1693280400000|2023-08-29 03:40:00|15075.7|15073.7|15074.4|15072.4|15077.7|15075.7|15074.4|15072.4|171
1693280700000|2023-08-29 03:45:00|15074.6|15072.6|15075.3|15073.3|15075.9|15073.9|15072.2|15070.2|239
1693281000000|2023-08-29 03:50:00|15075.2|15073.2|15072.2|15070.2|15075.4|15073.4|15071.4|15069.4|139
1693281300000|2023-08-29 03:55:00|15072.3|15070.3|15074.1|15072.1|15075.7|15073.7|15071.1|15069.1|170
1693281600000|2023-08-29 04:00:00|15073.9|15071.9|15074.9|15072.9|15076.4|15074.4|15073.2|15071.2|84
1693281900000|2023-08-29 04:05:00|15075.4|15073.4|15073.7|15071.7|15075.8|15073.8|15072.9|15070.9|83
1693282200000|2023-08-29 04:10:00|15073.6|15071.6|15073.4|15071.4|15074.2|15072.2|15072.6|15070.6|67
1693282500000|2023-08-29 04:15:00|15073.3|15071.3|15072.9|15070.9|15074.6|15072.6|15072.6|15070.6|86
1693282800000|2023-08-29 04:20:00|15072.7|15070.7|15075.4|15073.4|15075.6|15073.6|15072.6|15070.6|121
1693283100000|2023-08-29 04:25:00|15075.7|15073.7|15076.7|15074.7|15078.8|15076.8|15075.7|15073.7|252
1693283400000|2023-08-29 04:30:00|15076.8|15074.8|15075.7|15073.7|15076.8|15074.8|15074.9|15072.9|80
1693283700000|2023-08-29 04:35:00|15075.6|15073.6|15073.7|15071.7|15075.6|15073.6|15073.2|15071.2|194
1693284000000|2023-08-29 04:40:00|15073.6|15071.6|15070.4|15068.4|15074.6|15072.6|15070.1|15068.1|255
1693284300000|2023-08-29 04:45:00|15070.6|15068.6|15071.6|15069.6|15072.1|15070.1|15070.2|15068.2|66
1693284600000|2023-08-29 04:50:00|15071.4|15069.4|15072.2|15070.2|15072.9|15070.9|15070.7|15068.7|95
1693284900000|2023-08-29 04:55:00|15072.3|15070.3|15073.2|15071.2|15074.1|15072.1|15072.1|15070.1|120
1693285200000|2023-08-29 05:00:00|15073.3|15071.3|15075.1|15073.1|15075.4|15073.4|15072.9|15070.9|233
1693285500000|2023-08-29 05:05:00|15075.2|15073.2|15081.3|15079.3|15082.1|15080.1|15073.2|15071.2|512
1693285800000|2023-08-29 05:10:00|15081.2|15079.2|15086.7|15084.7|15090.3|15088.3|15079.2|15077.2|787
1693286100000|2023-08-29 05:15:00|15086.8|15084.8|15086.4|15084.4|15087.4|15085.4|15084.4|15082.4|212
1693286400000|2023-08-29 05:20:00|15086.6|15084.6|15089.8|15087.8|15092.2|15090.2|15085.6|15083.6|549
1693286700000|2023-08-29 05:25:00|15089.7|15087.7|15089.7|15087.7|15092.2|15090.2|15089.2|15087.2|163
1693287000000|2023-08-29 05:30:00|15089.6|15087.6|15089.9|15087.9|15090.4|15088.4|15088.2|15086.2|177
1693287300000|2023-08-29 05:35:00|15090.2|15088.2|15090.7|15088.7|15091.6|15089.6|15089.2|15087.2|202
1693287600000|2023-08-29 05:40:00|15091.2|15089.2|15087.9|15085.9|15091.2|15089.2|15087.1|15085.1|315
1693287900000|2023-08-29 05:45:00|15087.7|15085.7|15091.7|15089.7|15093.8|15091.8|15087.4|15085.4|477
1693288200000|2023-08-29 05:50:00|15091.6|15089.6|15090.9|15088.9|15092.2|15090.2|15089.8|15087.8|220
1693288500000|2023-08-29 05:55:00|15090.8|15088.8|15090.7|15088.7|15091.2|15089.2|15087.8|15085.8|227
1693288800000|2023-08-29 06:00:00|15090.6|15088.6|15092.8|15090.8|15096.2|15094.2|15089.7|15087.7|600
1693289100000|2023-08-29 06:05:00|15092.9|15090.9|15093.8|15091.8|15098.7|15096.7|15092.6|15090.6|372
1693289400000|2023-08-29 06:10:00|15093.9|15091.9|15088.7|15086.7|15096.3|15094.3|15084.6|15082.6|600
1693289700000|2023-08-29 06:15:00|15088.8|15086.8|15087.6|15085.6|15090.8|15088.8|15085.9|15083.9|288
1693290000000|2023-08-29 06:20:00|15087.7|15085.7|15085.4|15083.4|15088.8|15086.8|15084.6|15082.6|298
1693290300000|2023-08-29 06:25:00|15085.1|15083.1|15085.2|15083.2|15085.8|15083.8|15082.8|15080.8|300
1693290600000|2023-08-29 06:30:00|15085.3|15083.3|15086.7|15084.7|15089.3|15087.3|15084.1|15082.1|236
1693290900000|2023-08-29 06:35:00|15086.4|15084.4|15088.9|15086.9|15094.3|15092.3|15086.3|15084.3|352
1693291200000|2023-08-29 06:40:00|15089.1|15087.1|15092.8|15090.8|15099.4|15097.4|15089.1|15087.1|551
1693291500000|2023-08-29 06:45:00|15092.7|15090.7|15087.3|15085.3|15092.7|15090.7|15087.2|15085.2|223
1693291800000|2023-08-29 06:50:00|15087.2|15085.2|15079.8|15077.8|15087.3|15085.3|15078.9|15076.9|557
1693292100000|2023-08-29 06:55:00|15079.9|15077.9|15080.7|15078.7|15081.4|15079.4|15077.6|15075.6|383
1693292400000|2023-08-29 07:00:00|15081.4|15079.4|15081.8|15079.8|15085.8|15083.8|15077.1|15075.1|973
1693292700000|2023-08-29 07:05:00|15081.9|15079.9|15082.6|15080.6|15085.3|15083.3|15072.9|15070.9|865
1693293000000|2023-08-29 07:10:00|15082.7|15080.7|15076.8|15074.8|15082.7|15080.7|15074.1|15072.1|472
1693293300000|2023-08-29 07:15:00|15076.7|15074.7|15079.4|15077.4|15081.6|15079.6|15074.2|15072.2|335
1693293600000|2023-08-29 07:20:00|15079.6|15077.6|15089.7|15087.7|15091.2|15089.2|15077.4|15075.4|643
1693293900000|2023-08-29 07:25:00|15089.8|15087.8|15099.8|15097.8|15101.1|15099.1|15089.2|15087.2|783
1693294200000|2023-08-29 07:30:00|15099.7|15097.7|15100.9|15098.9|15108.9|15106.9|15099.6|15097.6|1153
1693294500000|2023-08-29 07:35:00|15100.7|15098.7|15097.8|15095.8|15104.1|15102.1|15096.2|15094.2|660
1693294800000|2023-08-29 07:40:00|15097.9|15095.9|15088.6|15086.6|15098.4|15096.4|15087.2|15085.2|673
1693295100000|2023-08-29 07:45:00|15088.8|15086.8|15081.2|15079.2|15090.6|15088.6|15080.2|15078.2|700
1693295400000|2023-08-29 07:50:00|15080.9|15078.9|15054.8|15052.8|15082.3|15080.3|15054.8|15052.8|1669
1693295700000|2023-08-29 07:55:00|15055.1|15053.1|15048.6|15046.6|15056.8|15054.8|15043.2|15041.2|1955
1693296000000|2023-08-29 08:00:00|15048.7|15046.7|15048.6|15046.6|15054.9|15052.9|15044.6|15042.6|1083
1693296300000|2023-08-29 08:05:00|15048.7|15046.7|15049.1|15047.1|15054.9|15052.9|15044.1|15042.1|968
1693296600000|2023-08-29 08:10:00|15049.2|15047.2|15034.3|15032.3|15049.2|15047.2|15031.6|15029.6|1714
1693296900000|2023-08-29 08:15:00|15034.2|15032.2|15042.4|15040.4|15044.3|15042.3|15033.7|15031.7|801
1693297200000|2023-08-29 08:20:00|15042.2|15040.2|15047.7|15045.7|15049.8|15047.8|15041.1|15039.1|720
1693297500000|2023-08-29 08:25:00|15047.8|15045.8|15043.4|15041.4|15048.6|15046.6|15042.7|15040.7|400
1693297800000|2023-08-29 08:30:00|15043.3|15041.3|15049.2|15047.2|15049.8|15047.8|15040.2|15038.2|1045
1693298100000|2023-08-29 08:35:00|15049.3|15047.3|15056.1|15054.1|15059.8|15057.8|15048.9|15046.9|2153
1693298400000|2023-08-29 08:40:00|15055.9|15053.9|15057.3|15055.3|15059.6|15057.6|15053.3|15051.3|582
1693298700000|2023-08-29 08:45:00|15057.2|15055.2|15056.3|15054.3|15059.4|15057.4|15054.6|15052.6|348
1693299000000|2023-08-29 08:50:00|15056.2|15054.2|15046.7|15044.7|15058.4|15056.4|15043.6|15041.6|738
1693299300000|2023-08-29 08:55:00|15046.8|15044.8|15037.1|15035.1|15059.4|15057.4|15035.8|15033.8|1622
1693299600000|2023-08-29 09:00:00|15037.3|15035.3|15041.3|15039.3|15045.4|15043.4|15030.7|15028.7|1016
1693299900000|2023-08-29 09:05:00|15040.9|15038.9|15049.3|15047.3|15050.2|15048.2|15038.7|15036.7|532
1693300200000|2023-08-29 09:10:00|15049.4|15047.4|15047.8|15045.8|15052.1|15050.1|15046.8|15044.8|381
1693300500000|2023-08-29 09:15:00|15048.1|15046.1|15039.6|15037.6|15048.1|15046.1|15036.6|15034.6|561
1693300800000|2023-08-29 09:20:00|15039.7|15037.7|15042.8|15040.8|15047.1|15045.1|15037.1|15035.1|659
1693301100000|2023-08-29 09:25:00|15042.6|15040.6|15049.1|15047.1|15050.2|15048.2|15041.8|15039.8|304
1693301400000|2023-08-29 09:30:00|15049.2|15047.2|15047.6|15045.6|15050.2|15048.2|15045.3|15043.3|245
1693301700000|2023-08-29 09:35:00|15047.4|15045.4|15054.1|15052.1|15054.4|15052.4|15044.7|15042.7|448
1693302000000|2023-08-29 09:40:00|15053.7|15051.7|15054.3|15052.3|15055.9|15053.9|15050.2|15048.2|665
1693302300000|2023-08-29 09:45:00|15054.2|15052.2|15058.8|15056.8|15059.4|15057.4|15052.3|15050.3|650
1693302600000|2023-08-29 09:50:00|15058.7|15056.7|15064.4|15062.4|15065.4|15063.4|15055.3|15053.3|736
1693302900000|2023-08-29 09:55:00|15064.2|15062.2|15071.2|15069.2|15071.9|15069.9|15064.2|15062.2|950
1693303200000|2023-08-29 10:00:00|15071.3|15069.3|15068.7|15066.7|15075.9|15073.9|15067.3|15065.3|765
1693303500000|2023-08-29 10:05:00|15068.8|15066.8|15072.9|15070.9|15074.6|15072.6|15068.8|15066.8|418
1693303800000|2023-08-29 10:10:00|15073.3|15071.3|15064.4|15062.4|15073.9|15071.9|15060.7|15058.7|729
1693304100000|2023-08-29 10:15:00|15064.3|15062.3|15050.6|15048.6|15064.9|15062.9|15050.2|15048.2|939
1693304400000|2023-08-29 10:20:00|15050.4|15048.4|15060.1|15058.1|15060.6|15058.6|15048.7|15046.7|861
1693304700000|2023-08-29 10:25:00|15059.8|15057.8|15060.7|15058.7|15061.3|15059.3|15056.4|15054.4|411
1693305000000|2023-08-29 10:30:00|15060.6|15058.6|15066.2|15064.2|15068.7|15066.7|15058.1|15056.1|579
1693305300000|2023-08-29 10:35:00|15066.1|15064.1|15062.9|15060.9|15067.7|15065.7|15059.7|15057.7|600
1693305600000|2023-08-29 10:40:00|15063.2|15061.2|15064.8|15062.8|15067.8|15065.8|15062.2|15060.2|561
1693305900000|2023-08-29 10:45:00|15064.3|15062.3|15054.1|15052.1|15066.1|15064.1|15053.3|15051.3|538
1693306200000|2023-08-29 10:50:00|15054.2|15052.2|15053.3|15051.3|15055.9|15053.9|15049.6|15047.6|769
1693306500000|2023-08-29 10:55:00|15053.2|15051.2|15046.4|15044.4|15055.7|15053.7|15045.2|15043.2|696
1693306800000|2023-08-29 11:00:00|15046.3|15044.3|15044.4|15042.4|15050.1|15048.1|15042.1|15040.1|750
1693307100000|2023-08-29 11:05:00|15044.6|15042.6|15052.3|15050.3|15053.4|15051.4|15042.6|15040.6|535
1693307400000|2023-08-29 11:10:00|15052.4|15050.4|15048.6|15046.6|15056.7|15054.7|15047.4|15045.4|566
1693307700000|2023-08-29 11:15:00|15048.7|15046.7|15047.1|15045.1|15052.6|15050.6|15045.9|15043.9|448
1693308000000|2023-08-29 11:20:00|15046.9|15044.9|15049.2|15047.2|15055.6|15053.6|15046.9|15044.9|371
1693308300000|2023-08-29 11:25:00|15049.3|15047.3|15036.9|15034.9|15050.8|15048.8|15036.2|15034.2|997
1693308600000|2023-08-29 11:30:00|15036.8|15034.8|15046.1|15044.1|15049.7|15047.7|15036.4|15034.4|1137
1693308900000|2023-08-29 11:35:00|15046.2|15044.2|15034.3|15032.3|15047.1|15045.1|15031.1|15029.1|1016
1693309200000|2023-08-29 11:40:00|15034.2|15032.2|15035.1|15033.1|15037.6|15035.6|15033.1|15031.1|446
1693309500000|2023-08-29 11:45:00|15034.9|15032.9|15040.2|15038.2|15040.6|15038.6|15031.9|15029.9|713
1693309800000|2023-08-29 11:50:00|15039.6|15037.6|15040.9|15038.9|15041.7|15039.7|15035.7|15033.7|391
1693310100000|2023-08-29 11:55:00|15040.6|15038.6|15035.2|15033.2|15040.8|15038.8|15034.2|15032.2|445
1693310400000|2023-08-29 12:00:00|15035.1|15033.1|15040.3|15038.3|15041.1|15039.1|15033.2|15031.2|635
1693310700000|2023-08-29 12:05:00|15039.9|15037.9|15047.7|15045.7|15049.7|15047.7|15039.7|15037.7|910
1693311000000|2023-08-29 12:10:00|15048.1|15046.1|15042.7|15040.7|15050.7|15048.7|15039.9|15037.9|923
1693311300000|2023-08-29 12:15:00|15042.9|15040.9|15036.2|15034.2|15046.6|15044.6|15034.9|15032.9|857
1693311600000|2023-08-29 12:20:00|15036.1|15034.1|15026.4|15024.4|15037.2|15035.2|15024.8|15022.8|1618
1693311900000|2023-08-29 12:25:00|15026.8|15024.8|15016.7|15014.7|15028.9|15026.9|15014.8|15012.8|1672
1693312200000|2023-08-29 12:30:00|15016.4|15014.4|15025.6|15023.6|15026.6|15024.6|15012.2|15010.2|2128
1693312500000|2023-08-29 12:35:00|15025.7|15023.7|15024.4|15022.4|15026.7|15024.7|15017.4|15015.4|956
1693312800000|2023-08-29 12:40:00|15024.6|15022.6|15030.7|15028.7|15030.7|15028.7|15018.6|15016.6|996
1693313100000|2023-08-29 12:45:00|15030.8|15028.8|15030.4|15028.4|15032.4|15030.4|15022.1|15020.1|1315
1693313400000|2023-08-29 12:50:00|15030.3|15028.3|15031.1|15029.1|15040.4|15038.4|15029.6|15027.6|1538
1693313700000|2023-08-29 12:55:00|15031.4|15029.4|15035.1|15033.1|15037.1|15035.1|15028.2|15026.2|830
1693314000000|2023-08-29 13:00:00|15035.4|15033.4|15027.8|15025.8|15037.7|15035.7|15027.4|15025.4|1107
1693314300000|2023-08-29 13:05:00|15027.7|15025.7|15039.1|15037.1|15043.3|15041.3|15025.3|15023.3|1246
1693314600000|2023-08-29 13:10:00|15039.2|15037.2|15030.7|15028.7|15039.3|15037.3|15027.3|15025.3|1011
1693314900000|2023-08-29 13:15:00|15030.3|15028.3|15036.7|15034.7|15036.9|15034.9|15022.1|15020.1|1575
1693315200000|2023-08-29 13:20:00|15036.8|15034.8|15037.2|15035.2|15043.7|15041.7|15034.2|15032.2|1395
1693315500000|2023-08-29 13:25:00|15037.3|15035.3|15038.9|15036.9|15039.1|15037.1|15028.4|15026.4|1861
1693315800000|2023-08-29 13:30:00|15038.4|15037.4|15071.9|15070.9|15073.6|15072.6|15024.4|15023.4|16615
1693316100000|2023-08-29 13:35:00|15071.7|15070.7|15052.7|15051.7|15079.3|15078.3|15049.9|15048.9|11737
1693316400000|2023-08-29 13:40:00|15052.9|15051.9|15089.2|15088.2|15095.7|15094.7|15047.9|15046.9|12919
1693316700000|2023-08-29 13:45:00|15088.9|15087.9|15126.7|15125.7|15128.4|15127.4|15088.9|15087.9|14394
1693317000000|2023-08-29 13:50:00|15126.5|15125.5|15121.3|15120.3|15136.2|15135.2|15112|15111|9353
1693317300000|2023-08-29 13:55:00|15121.4|15120.4|15118.5|15117.5|15128|15127|15105.5|15104.5|6353
1693317600000|2023-08-29 14:00:00|15119.7|15118.7|15190.5|15189.5|15191.3|15190.3|15117.5|15116.5|29163
1693317900000|2023-08-29 14:05:00|15191.7|15190.7|15192.3|15191.3|15204.8|15203.8|15186.9|15185.9|14947
1693318200000|2023-08-29 14:10:00|15192.2|15191.2|15205.5|15204.5|15212.5|15211.5|15180.5|15179.5|12445
1693318500000|2023-08-29 14:15:00|15205.8|15204.8|15228.8|15227.8|15235.5|15234.5|15202.5|15201.5|13002
1693318800000|2023-08-29 14:20:00|15228.2|15227.2|15245|15244|15248|15247|15222.7|15221.7|10385
1693319100000|2023-08-29 14:25:00|15244.7|15243.7|15251.7|15250.7|15258|15257|15231.9|15230.9|8232
1693319400000|2023-08-29 14:30:00|15251.6|15250.6|15278.7|15277.7|15281.1|15280.1|15251.6|15250.6|11343
1693319700000|2023-08-29 14:35:00|15278.9|15277.9|15259.7|15258.7|15288.4|15287.4|15258.2|15257.2|13760
1693320000000|2023-08-29 14:40:00|15259.6|15258.6|15264.2|15263.2|15271.4|15270.4|15254.5|15253.5|8153
1693320300000|2023-08-29 14:45:00|15264.7|15263.7|15271.9|15270.9|15275|15274|15253.9|15252.9|8409
1693320600000|2023-08-29 14:50:00|15270.7|15269.7|15263.9|15262.9|15286.2|15285.2|15263.2|15262.2|7197
1693320900000|2023-08-29 14:55:00|15263.5|15262.5|15262.7|15261.7|15266.6|15265.6|15250.7|15249.7|5848
1693321200000|2023-08-29 15:00:00|15262.2|15261.2|15268.5|15267.5|15277.5|15276.5|15260.9|15259.9|5456
1693321500000|2023-08-29 15:05:00|15268.4|15267.4|15275.6|15274.6|15288|15287|15261.5|15260.5|5425
1693321800000|2023-08-29 15:10:00|15276|15275|15297.7|15296.7|15301.5|15300.5|15273|15272|7826
1693322100000|2023-08-29 15:15:00|15297|15296|15305.5|15304.5|15305.6|15304.6|15287.7|15286.7|5929
1693322400000|2023-08-29 15:20:00|15305.6|15304.6|15310|15309|15311.9|15310.9|15293.2|15292.2|6169
1693322700000|2023-08-29 15:25:00|15310.1|15309.1|15305.5|15304.5|15314.6|15313.6|15299.7|15298.7|5142
1693323000000|2023-08-29 15:30:00|15305.6|15304.6|15324|15323|15324.7|15323.7|15303.7|15302.7|6234
1693323300000|2023-08-29 15:35:00|15324.1|15323.1|15338.1|15337.1|15339.2|15338.2|15322|15321|7619
1693323600000|2023-08-29 15:40:00|15338.7|15337.7|15344.2|15343.2|15347.4|15346.4|15337.2|15336.2|5369
1693323900000|2023-08-29 15:45:00|15345.2|15344.2|15334.1|15333.1|15345.9|15344.9|15330.4|15329.4|6013
1693324200000|2023-08-29 15:50:00|15334|15333|15339|15338|15345.5|15344.5|15330.5|15329.5|4222
1693324500000|2023-08-29 15:55:00|15338.9|15337.9|15329.2|15328.2|15340|15339|15324.5|15323.5|6035
1693324800000|2023-08-29 16:00:00|15329.4|15328.4|15325.7|15324.7|15333.4|15332.4|15323|15322|3599
1693325100000|2023-08-29 16:05:00|15326|15325|15332.7|15331.7|15335.7|15334.7|15316.1|15315.1|5026
1693325400000|2023-08-29 16:10:00|15332.9|15331.9|15323.5|15322.5|15337|15336|15320.9|15319.9|3988
1693325700000|2023-08-29 16:15:00|15324.2|15323.2|15327.9|15326.9|15331.1|15330.1|15314.7|15313.7|3727
1693326000000|2023-08-29 16:20:00|15328|15327|15341.1|15340.1|15341.5|15340.5|15326.4|15325.4|4144
1693326300000|2023-08-29 16:25:00|15341.2|15340.2|15346.4|15345.4|15352.4|15351.4|15338.4|15337.4|5085
1693326600000|2023-08-29 16:30:00|15346.1|15345.1|15348.7|15347.7|15350|15349|15337.4|15336.4|3279
1693326900000|2023-08-29 16:35:00|15348.9|15347.9|15334.7|15333.7|15349.6|15348.6|15327.5|15326.5|4041
1693327200000|2023-08-29 16:40:00|15334.6|15333.6|15336.6|15335.6|15339.5|15338.5|15331.6|15330.6|2331
1693327500000|2023-08-29 16:45:00|15336.7|15335.7|15325.9|15324.9|15337.1|15336.1|15323.6|15322.6|2694
1693327800000|2023-08-29 16:50:00|15325.7|15324.7|15332.6|15331.6|15335.4|15334.4|15317.6|15316.6|3412
1693328100000|2023-08-29 16:55:00|15332.9|15331.9|15340.1|15339.1|15342.2|15341.2|15330.2|15329.2|2944
1693328400000|2023-08-29 17:00:00|15339.7|15338.7|15343.9|15342.9|15344.9|15343.9|15328.4|15327.4|3635
1693328700000|2023-08-29 17:05:00|15344|15343|15346.5|15345.5|15348.2|15347.2|15339.9|15338.9|2680
1693329000000|2023-08-29 17:10:00|15346.7|15345.7|15340.9|15339.9|15347.9|15346.9|15332.2|15331.2|3554
1693329300000|2023-08-29 17:15:00|15340.8|15339.8|15331.9|15330.9|15341.4|15340.4|15330.9|15329.9|2276
1693329600000|2023-08-29 17:20:00|15331.8|15330.8|15345.9|15344.9|15346.2|15345.2|15327.5|15326.5|2829
1693329900000|2023-08-29 17:25:00|15345.7|15344.7|15338.7|15337.7|15346.8|15345.8|15335.2|15334.2|1786
1693330200000|2023-08-29 17:30:00|15338.8|15337.8|15346.2|15345.2|15346.8|15345.8|15338|15337|2240
1693330500000|2023-08-29 17:35:00|15346|15345|15353.4|15352.4|15361.2|15360.2|15345.9|15344.9|6021
1693330800000|2023-08-29 17:40:00|15353.5|15352.5|15347.8|15346.8|15356.4|15355.4|15344.2|15343.2|3028
1693331100000|2023-08-29 17:45:00|15347.7|15346.7|15349.7|15348.7|15351.5|15350.5|15344|15343|1903
1693331400000|2023-08-29 17:50:00|15349.8|15348.8|15336.4|15335.4|15353.2|15352.2|15329.8|15328.8|7021
1693331700000|2023-08-29 17:55:00|15336.7|15335.7|15333.2|15332.2|15338.3|15337.3|15319.2|15318.2|6110
1693332000000|2023-08-29 18:00:00|15332.9|15331.9|15339|15338|15341.2|15340.2|15328.7|15327.7|3276
1693332300000|2023-08-29 18:05:00|15338.8|15337.8|15349.7|15348.7|15350|15349|15336.3|15335.3|2328
1693332600000|2023-08-29 18:10:00|15349.9|15348.9|15346.2|15345.2|15357.9|15356.9|15342|15341|4851
1693332900000|2023-08-29 18:15:00|15346|15345|15350.8|15349.8|15351|15350|15342.7|15341.7|2165
1693333200000|2023-08-29 18:20:00|15351.2|15350.2|15348.3|15347.3|15360.5|15359.5|15345.5|15344.5|4270
1693333500000|2023-08-29 18:25:00|15348.5|15347.5|15357.3|15356.3|15364.2|15363.2|15347|15346|5183
1693333800000|2023-08-29 18:30:00|15357.2|15356.2|15360.8|15359.8|15363|15362|15353.8|15352.8|2696
1693334100000|2023-08-29 18:35:00|15360.7|15359.7|15355.5|15354.5|15372.5|15371.5|15353.5|15352.5|6362
1693334400000|2023-08-29 18:40:00|15355.7|15354.7|15366.5|15365.5|15368.3|15367.3|15354.5|15353.5|2850
1693334700000|2023-08-29 18:45:00|15366.7|15365.7|15362.8|15361.8|15373.2|15372.2|15360.2|15359.2|3938
1693335000000|2023-08-29 18:50:00|15362.3|15361.3|15363.8|15362.8|15369.7|15368.7|15356.9|15355.9|3493
1693335300000|2023-08-29 18:55:00|15363.9|15362.9|15365.7|15364.7|15369.8|15368.8|15356.2|15355.2|3253
1693335600000|2023-08-29 19:00:00|15365.4|15364.4|15363.5|15362.5|15366.3|15365.3|15351|15350|4441
1693335900000|2023-08-29 19:05:00|15363.3|15362.3|15366.8|15365.8|15370.9|15369.9|15361|15360|3228
1693336200000|2023-08-29 19:10:00|15366.7|15365.7|15376.7|15375.7|15377.8|15376.8|15363.5|15362.5|3743
1693336500000|2023-08-29 19:15:00|15376.8|15375.8|15386.2|15385.2|15387.7|15386.7|15370.8|15369.8|4948
1693336800000|2023-08-29 19:20:00|15386.4|15385.4|15383.7|15382.7|15386.4|15385.4|15375.5|15374.5|4710
1693337100000|2023-08-29 19:25:00|15383.3|15382.3|15387.8|15386.8|15389.9|15388.9|15381.2|15380.2|4638
1693337400000|2023-08-29 19:30:00|15387.7|15386.7|15374|15373|15387.7|15386.7|15373.3|15372.3|4897
1693337700000|2023-08-29 19:35:00|15374.3|15373.3|15376|15375|15381.9|15380.9|15372.7|15371.7|3925
1693338000000|2023-08-29 19:40:00|15376.3|15375.3|15389.5|15388.5|15391.3|15390.3|15375.2|15374.2|4933
1693338300000|2023-08-29 19:45:00|15389.4|15388.4|15374.5|15373.5|15390.9|15389.9|15368.4|15367.4|5528
1693338600000|2023-08-29 19:50:00|15374.4|15373.4|15369.3|15368.3|15378.6|15377.6|15363.5|15362.5|8188
1693338900000|2023-08-29 19:55:00|15369.1|15368.1|15377.5|15376.5|15385.1|15384.1|15366.6|15365.6|22474
1693339200000|2023-08-29 20:00:00|15376.1|15375.1|15380.8|15378.8|15386.6|15384.6|15373.2|15371.2|6847
1693339500000|2023-08-29 20:05:00|15381.1|15379.1|15385.3|15383.3|15385.5|15383.5|15379.7|15377.7|1820
1693339800000|2023-08-29 20:10:00|15385.2|15383.2|15389.5|15387.5|15390.8|15388.8|15384.5|15382.5|1675
1693340100000|2023-08-29 20:15:00|15389.2|15387.2|15388.6|15386.6|15391.7|15389.7|15387.1|15385.1|1181
1693340400000|2023-08-29 20:20:00|15388.3|15386.3|15387.6|15385.6|15389|15387|15386.3|15384.3|569
1693340700000|2023-08-29 20:25:00|15387.5|15385.5|15387.3|15385.3|15388.1|15386.1|15385.2|15383.2|638
1693341000000|2023-08-29 20:30:00|15387.1|15385.1|15387|15385|15389.6|15387.6|15387|15385|659
1693341300000|2023-08-29 20:35:00|15387.1|15385.1|15388.1|15386.1|15388.6|15386.6|15387.1|15385.1|258
1693341600000|2023-08-29 20:40:00|15388|15386|15387.1|15385.1|15388.3|15386.3|15387|15385|525
1693341900000|2023-08-29 20:45:00|15387.2|15385.2|15387.1|15385.1|15388.5|15386.5|15386.7|15384.7|923
1693342200000|2023-08-29 20:50:00|15386.7|15384.7|15388.3|15386.3|15388.6|15386.6|15386.7|15384.7|586
1693342500000|2023-08-29 20:55:00|15388.5|15386.5|15389.7|15384.7|15389.7|15386.8|15387.1|15384.6|389
1693342800000|2023-08-29 21:00:00|15389.6|15384.6|15389.6|15384.6|15389.7|15384.7|15388.9|15383.9|0
1693343100000|2023-08-29 21:05:00|15389.7|15384.7|15391|15386|15391|15386|15389.7|15384.7|0
1693343400000|2023-08-29 21:10:00|15390.9|15385.9|15388.6|15383.6|15391.3|15386.3|15388.6|15383.6|0
1693343700000|2023-08-29 21:15:00|15388.5|15383.5|15387.1|15382.1|15389.2|15384.2|15386.8|15381.8|0
1693344000000|2023-08-29 21:20:00|15387|15382|15388.4|15383.4|15388.6|15383.6|15387|15382|0
1693344300000|2023-08-29 21:25:00|15388.5|15383.5|15389.3|15384.3|15389.4|15384.4|15388.4|15383.4|0
1693344600000|2023-08-29 21:30:00|15389.4|15384.4|15389.7|15384.7|15389.7|15384.7|15389.3|15384.3|0
1693344900000|2023-08-29 21:35:00|15389.8|15384.8|15389.3|15384.3|15389.8|15384.8|15389|15384|0
1693345200000|2023-08-29 21:40:00|15389.2|15384.2|15389.7|15384.7|15389.7|15384.7|15389.1|15384.1|0
1693345500000|2023-08-29 21:45:00|15389.8|15384.8|15389.1|15384.1|15389.8|15384.8|15388.6|15383.6|0
1693345800000|2023-08-29 21:50:00|15388.9|15383.9|15388.8|15383.8|15389.1|15384.1|15388.8|15383.8|0
1693346100000|2023-08-29 21:55:00|15389|15384|15389.1|15384.1|15389.2|15384.2|15388.8|15383.8|0
1693346400000|2023-08-29 22:00:00|15391.6|15389.6|15398.2|15396.2|15401.7|15399.7|15386.5|15384.5|979
1693346700000|2023-08-29 22:05:00|15398.1|15396.1|15403.7|15401.7|15406|15404|15396.9|15394.9|611
1693347000000|2023-08-29 22:10:00|15404|15402|15397.9|15395.9|15404.1|15402.1|15396.9|15394.9|335
1693347300000|2023-08-29 22:15:00|15397.7|15395.7|15398.7|15396.7|15400.7|15398.7|15396.9|15394.9|183
1693347600000|2023-08-29 22:20:00|15398.5|15396.5|15403.6|15401.6|15403.6|15401.6|15398.5|15396.5|294
1693347900000|2023-08-29 22:25:00|15403.5|15401.5|15402.6|15400.6|15404.6|15402.6|15401.9|15399.9|235
1693348200000|2023-08-29 22:30:00|15402.5|15400.5|15402|15400|15403.9|15401.9|15401|15399|159
1693348500000|2023-08-29 22:35:00|15401.9|15399.9|15401.9|15399.9|15405.7|15403.7|15401.4|15399.4|269
1693348800000|2023-08-29 22:40:00|15402.1|15400.1|15398.4|15396.4|15402.1|15400.1|15396.4|15394.4|362
1693349100000|2023-08-29 22:45:00|15398.2|15396.2|15397.2|15395.2|15400.2|15398.2|15397|15395|264
1693349400000|2023-08-29 22:50:00|15397.6|15395.6|15396.7|15394.7|15399.5|15397.5|15396.2|15394.2|184
1693349700000|2023-08-29 22:55:00|15396.9|15394.9|15398|15396|15398.7|15396.7|15396|15394|98
1693350000000|2023-08-29 23:00:00|15398.7|15396.7|15401.5|15399.5|15402.4|15400.4|15396.4|15394.4|235
1693350300000|2023-08-29 23:05:00|15401.6|15399.6|15402.5|15400.5|15403.6|15401.6|15400.5|15398.5|164
1693350600000|2023-08-29 23:10:00|15402.1|15400.1|15399.5|15397.5|15402.2|15400.2|15399.2|15397.2|98
1693350900000|2023-08-29 23:15:00|15399.6|15397.6|15398.7|15396.7|15400.1|15398.1|15395.2|15393.2|278
1693351200000|2023-08-29 23:20:00|15398.6|15396.6|15397.7|15395.7|15399.1|15397.1|15396.7|15394.7|95
1693351500000|2023-08-29 23:25:00|15397.6|15395.6|15396.5|15394.5|15398|15396|15395.5|15393.5|121
1693351800000|2023-08-29 23:30:00|15396.6|15394.6|15397.7|15395.7|15399.5|15397.5|15396.2|15394.2|192
1693352100000|2023-08-29 23:35:00|15397.6|15395.6|15397.1|15395.1|15398.5|15396.5|15396.5|15394.5|100
1693352400000|2023-08-29 23:40:00|15397.6|15395.6|15399.6|15397.6|15400.9|15398.9|15397.6|15395.6|111
1693352700000|2023-08-29 23:45:00|15399.7|15397.7|15398.5|15396.5|15399.9|15397.9|15398.2|15396.2|86
1693353000000|2023-08-29 23:50:00|15398.6|15396.6|15397.7|15395.7|15398.9|15396.9|15393.7|15391.7|337
1693353300000|2023-08-29 23:55:00|15397.9|15395.9|15397.9|15395.9|15399.4|15397.4|15397|15395|166
1693353600000|2023-08-30 00:00:00|15397.2|15395.2|15393.1|15391.1|15400|15398|15392.9|15390.9|427
1693353900000|2023-08-30 00:05:00|15393|15391|15395|15393|15396|15394|15392.4|15390.4|200
1693354200000|2023-08-30 00:10:00|15394.7|15392.7|15397|15395|15399.5|15397.5|15394.7|15392.7|271
1693354500000|2023-08-30 00:15:00|15396.9|15394.9|15399.5|15397.5|15399.5|15397.5|15395.7|15393.7|216
1693354800000|2023-08-30 00:20:00|15399.6|15397.6|15410.5|15408.5|15413.7|15411.7|15399.5|15397.5|1335
1693355100000|2023-08-30 00:25:00|15411|15409|15409.4|15407.4|15411|15409|15407.5|15405.5|331
1693355400000|2023-08-30 00:30:00|15409.5|15407.5|15405.7|15403.7|15409.9|15407.9|15404.9|15402.9|310
1693355700000|2023-08-30 00:35:00|15405.9|15403.9|15404.4|15402.4|15406.6|15404.6|15404.1|15402.1|159
1693356000000|2023-08-30 00:40:00|15404.6|15402.6|15401.6|15399.6|15405.1|15403.1|15399.4|15397.4|552
1693356300000|2023-08-30 00:45:00|15401.5|15399.5|15403.9|15401.9|15404.7|15402.7|15399.9|15397.9|367
1693356600000|2023-08-30 00:50:00|15404|15402|15404.1|15402.1|15406.7|15404.7|15402.6|15400.6|432
1693356900000|2023-08-30 00:55:00|15404.2|15402.2|15407|15405|15408.5|15406.5|15403.9|15401.9|263
1693357200000|2023-08-30 01:00:00|15407.1|15405.1|15402|15400|15407.9|15405.9|15401.9|15399.9|217
1693357500000|2023-08-30 01:05:00|15402.1|15400.1|15404.9|15402.9|15406.1|15404.1|15400.5|15398.5|215
1693357800000|2023-08-30 01:10:00|15404.6|15402.6|15404.6|15402.6|15405.7|15403.7|15401.5|15399.5|179
1693358100000|2023-08-30 01:15:00|15404.7|15402.7|15406.4|15404.4|15407.9|15405.9|15402.1|15400.1|307
1693358400000|2023-08-30 01:20:00|15406.2|15404.2|15410.7|15408.7|15411.4|15409.4|15403.9|15401.9|345
1693358700000|2023-08-30 01:25:00|15410.9|15408.9|15411.6|15409.6|15418.6|15416.6|15410.6|15408.6|791
1693359000000|2023-08-30 01:30:00|15411.7|15409.7|15404.5|15402.5|15416.6|15414.6|15403|15401|766
1693359300000|2023-08-30 01:35:00|15404.6|15402.6|15411.4|15409.4|15413.4|15411.4|15403.4|15401.4|496
1693359600000|2023-08-30 01:40:00|15411.5|15409.5|15410.5|15408.5|15412.4|15410.4|15405.9|15403.9|308
1693359900000|2023-08-30 01:45:00|15410.6|15408.6|15414.7|15412.7|15416.4|15414.4|15409.7|15407.7|389
1693360200000|2023-08-30 01:50:00|15414.6|15412.6|15419.1|15417.1|15421.4|15419.4|15414.5|15412.5|761
1693360500000|2023-08-30 01:55:00|15419.2|15417.2|15419.6|15417.6|15422.5|15420.5|15418.5|15416.5|435
1693360800000|2023-08-30 02:00:00|15419.7|15417.7|15419.2|15417.2|15422|15420|15417.4|15415.4|308
1693361100000|2023-08-30 02:05:00|15419.4|15417.4|15424.6|15422.6|15425.1|15423.1|15419.1|15417.1|519
1693361400000|2023-08-30 02:10:00|15424.7|15422.7|15427.6|15425.6|15428.4|15426.4|15423.7|15421.7|525
1693361700000|2023-08-30 02:15:00|15427.7|15425.7|15429.1|15427.1|15431.1|15429.1|15427.1|15425.1|599
1693362000000|2023-08-30 02:20:00|15429.4|15427.4|15425.4|15423.4|15429.4|15427.4|15424|15422|436
1693362300000|2023-08-30 02:25:00|15425.2|15423.2|15424.1|15422.1|15427.5|15425.5|15423.9|15421.9|298
1693362600000|2023-08-30 02:30:00|15424.5|15422.5|15424.7|15422.7|15427.1|15425.1|15421.7|15419.7|403
1693362900000|2023-08-30 02:35:00|15424.6|15422.6|15423.1|15421.1|15426.1|15424.1|15421.9|15419.9|252
1693363200000|2023-08-30 02:40:00|15423|15421|15422.9|15420.9|15423.1|15421.1|15419.6|15417.6|344
1693363500000|2023-08-30 02:45:00|15422.5|15420.5|15421.1|15419.1|15423.5|15421.5|15420.1|15418.1|217
1693363800000|2023-08-30 02:50:00|15421|15419|15420.5|15418.5|15422.6|15420.6|15418.4|15416.4|227
1693364100000|2023-08-30 02:55:00|15420.6|15418.6|15417.6|15415.6|15421.4|15419.4|15416.5|15414.5|320
1693364400000|2023-08-30 03:00:00|15417.7|15415.7|15421.1|15419.1|15421.7|15419.7|15416.7|15414.7|308
1693364700000|2023-08-30 03:05:00|15421|15419|15424.1|15422.1|15426.1|15424.1|15420.5|15418.5|341
1693365000000|2023-08-30 03:10:00|15424.2|15422.2|15422.6|15420.6|15424.2|15422.2|15420.5|15418.5|203
1693365300000|2023-08-30 03:15:00|15422.4|15420.4|15423.4|15421.4|15423.4|15421.4|15419.9|15417.9|164
1693365600000|2023-08-30 03:20:00|15423|15421|15420.1|15418.1|15423.4|15421.4|15419.9|15417.9|90
1693365900000|2023-08-30 03:25:00|15420|15418|15419.1|15417.1|15421|15419|15419|15417|124
1693366200000|2023-08-30 03:30:00|15419.2|15417.2|15421.6|15419.6|15421.9|15419.9|15417.2|15415.2|167
1693366500000|2023-08-30 03:35:00|15421.7|15419.7|15421.2|15419.2|15422.4|15420.4|15418.6|15416.6|155
1693366800000|2023-08-30 03:40:00|15421.4|15419.4|15420.9|15418.9|15422.6|15420.6|15419|15417|173
1693367100000|2023-08-30 03:45:00|15420.7|15418.7|15421.2|15419.2|15421.2|15419.2|15419.4|15417.4|101
1693367400000|2023-08-30 03:50:00|15421.1|15419.1|15420.6|15418.6|15421.4|15419.4|15419.4|15417.4|80
1693367700000|2023-08-30 03:55:00|15420.7|15418.7|15418.6|15416.6|15421.4|15419.4|15418.2|15416.2|89
1693368000000|2023-08-30 04:00:00|15418.7|15416.7|15416.6|15414.6|15419|15417|15414.2|15412.2|334
1693368300000|2023-08-30 04:05:00|15416.5|15414.5|15416.1|15414.1|15417.1|15415.1|15413|15411|249
1693368600000|2023-08-30 04:10:00|15416.4|15414.4|15420.2|15418.2|15420.5|15418.5|15415.6|15413.6|212
1693368900000|2023-08-30 04:15:00|15420.1|15418.1|15417.9|15415.9|15420.2|15418.2|15416.6|15414.6|181
1693369200000|2023-08-30 04:20:00|15418.4|15416.4|15417.9|15415.9|15418.5|15416.5|15415.7|15413.7|198
1693369500000|2023-08-30 04:25:00|15417.7|15415.7|15418.5|15416.5|15420.4|15418.4|15417.1|15415.1|105
1693369800000|2023-08-30 04:30:00|15418.4|15416.4|15412.4|15410.4|15419.9|15417.9|15412.4|15410.4|279
1693370100000|2023-08-30 04:35:00|15412.5|15410.5|15416.4|15414.4|15416.4|15414.4|15411.6|15409.6|177
1693370400000|2023-08-30 04:40:00|15416.2|15414.2|15409.6|15407.6|15416.2|15414.2|15408.9|15406.9|399
1693370700000|2023-08-30 04:45:00|15409.7|15407.7|15409.1|15407.1|15410.9|15408.9|15408.2|15406.2|180
1693371000000|2023-08-30 04:50:00|15409.2|15407.2|15406.1|15404.1|15409.2|15407.2|15403.7|15401.7|310
1693371300000|2023-08-30 04:55:00|15406.2|15404.2|15403.6|15401.6|15406.2|15404.2|15403.5|15401.5|141
1693371600000|2023-08-30 05:00:00|15403.5|15401.5|15406|15404|15407.7|15405.7|15403.1|15401.1|248
1693371900000|2023-08-30 05:05:00|15405.9|15403.9|15406.4|15404.4|15407.5|15405.5|15404.9|15402.9|109
1693372200000|2023-08-30 05:10:00|15406.5|15404.5|15404.9|15402.9|15406.7|15404.7|15403.2|15401.2|195
1693372500000|2023-08-30 05:15:00|15405.2|15403.2|15407.4|15405.4|15411.1|15409.1|15404.6|15402.6|343
1693372800000|2023-08-30 05:20:00|15407.5|15405.5|15408.2|15406.2|15409.1|15407.1|15406.4|15404.4|145
1693373100000|2023-08-30 05:25:00|15404.4|15402.4|15397|15395|15404.5|15402.5|15395.6|15393.6|580
1693373400000|2023-08-30 05:30:00|15396.9|15394.9|15390.7|15388.7|15400.9|15398.9|15390.7|15388.7|586
1693373700000|2023-08-30 05:35:00|15390.6|15388.6|15388.2|15386.2|15392|15390|15388.1|15386.1|162
1693374000000|2023-08-30 05:40:00|15392.6|15390.6|15396.5|15394.5|15399.2|15397.2|15392.4|15390.4|510
1693374300000|2023-08-30 05:45:00|15396.4|15394.4|15390.6|15388.6|15396.5|15394.5|15390.4|15388.4|282
1693374600000|2023-08-30 05:50:00|15390.7|15388.7|15386.6|15384.6|15390.7|15388.7|15380.6|15378.6|803
1693374900000|2023-08-30 05:55:00|15386.7|15384.7|15388.4|15386.4|15388.6|15386.6|15384.7|15382.7|275
1693375200000|2023-08-30 06:00:00|15387.5|15385.5|15382.7|15380.7|15388.1|15386.1|15381.4|15379.4|590
1693375500000|2023-08-30 06:05:00|15382.6|15380.6|15390.6|15388.6|15391.1|15389.1|15382.5|15380.5|478
1693375800000|2023-08-30 06:10:00|15390.5|15388.5|15384.1|15382.1|15392|15390|15383.9|15381.9|379
1693376100000|2023-08-30 06:15:00|15383.4|15381.4|15381.6|15379.6|15387.1|15385.1|15380.1|15378.1|424
1693376400000|2023-08-30 06:20:00|15381.5|15379.5|15379.9|15377.9|15383.1|15381.1|15379|15377|590
1693376700000|2023-08-30 06:25:00|15380|15378|15383.7|15381.7|15386|15384|15379|15377|443
1693377000000|2023-08-30 06:30:00|15383.9|15381.9|15381.2|15379.2|15385.5|15383.5|15378.6|15376.6|329
1693377300000|2023-08-30 06:35:00|15381.4|15379.4|15385.1|15383.1|15386.2|15384.2|15380.7|15378.7|327
1693377600000|2023-08-30 06:40:00|15385|15383|15383.6|15381.6|15387.6|15385.6|15382.4|15380.4|346
1693377900000|2023-08-30 06:45:00|15383.5|15381.5|15380.5|15378.5|15385.1|15383.1|15379.6|15377.6|303
1693378200000|2023-08-30 06:50:00|15380.6|15378.6|15376.6|15374.6|15381.1|15379.1|15376.1|15374.1|543
1693378500000|2023-08-30 06:55:00|15376.4|15374.4|15375.6|15373.6|15377.5|15375.5|15370.6|15368.6|698
1693378800000|2023-08-30 07:00:00|15375.7|15373.7|15378.7|15376.7|15387.4|15385.4|15374.5|15372.5|1083
1693379100000|2023-08-30 07:05:00|15378.6|15376.6|15371.4|15369.4|15379.7|15377.7|15369.6|15367.6|950
1693379400000|2023-08-30 07:10:00|15371.5|15369.5|15371.1|15369.1|15372.9|15370.9|15363.9|15361.9|958
1693379700000|2023-08-30 07:15:00|15371.2|15369.2|15362.7|15360.7|15371.9|15369.9|15360.6|15358.6|1045
1693380000000|2023-08-30 07:20:00|15362.5|15360.5|15350.4|15348.4|15362.6|15360.6|15347.9|15345.9|1878
1693380300000|2023-08-30 07:25:00|15350.2|15348.2|15355.6|15353.6|15356.4|15354.4|15349.7|15347.7|763
1693380600000|2023-08-30 07:30:00|15355.5|15353.5|15348.6|15346.6|15362.4|15360.4|15348.6|15346.6|1391
1693380900000|2023-08-30 07:35:00|15348.5|15346.5|15351.5|15349.5|15353.7|15351.7|15347.6|15345.6|793
1693381200000|2023-08-30 07:40:00|15351.4|15349.4|15360.9|15358.9|15361.5|15359.5|15349.5|15347.5|750
1693381500000|2023-08-30 07:45:00|15361|15359|15368.7|15366.7|15368.7|15366.7|15360.4|15358.4|853
1693381800000|2023-08-30 07:50:00|15368.6|15366.6|15367.6|15365.6|15370.2|15368.2|15363.6|15361.6|580
1693382100000|2023-08-30 07:55:00|15367.9|15365.9|15374|15372|15374.7|15372.7|15365.9|15363.9|855
1693382400000|2023-08-30 08:00:00|15374.1|15372.1|15364.6|15362.6|15377.4|15375.4|15363.4|15361.4|1175
1693382700000|2023-08-30 08:05:00|15364.7|15362.7|15358.7|15356.7|15364.9|15362.9|15355.4|15353.4|975
1693383000000|2023-08-30 08:10:00|15358.6|15356.6|15357.2|15355.2|15360.5|15358.5|15348.2|15346.2|1041
1693383300000|2023-08-30 08:15:00|15357.4|15355.4|15355.4|15353.4|15362.1|15360.1|15354.4|15352.4|673
1693383600000|2023-08-30 08:20:00|15355.1|15353.1|15349.2|15347.2|15357.9|15355.9|15347.5|15345.5|1044
1693383900000|2023-08-30 08:25:00|15349.1|15347.1|15341.7|15339.7|15352.4|15350.4|15341|15339|1305
1693384200000|2023-08-30 08:30:00|15341.4|15339.4|15351.1|15349.1|15351.4|15349.4|15341.1|15339.1|748
1693384500000|2023-08-30 08:35:00|15351.2|15349.2|15346.7|15344.7|15352.2|15350.2|15346.4|15344.4|687
1693384800000|2023-08-30 08:40:00|15346.9|15344.9|15348.6|15346.6|15350.6|15348.6|15345.7|15343.7|395
1693385100000|2023-08-30 08:45:00|15348.5|15346.5|15348.1|15346.1|15350.1|15348.1|15343.9|15341.9|391
1693385400000|2023-08-30 08:50:00|15348.2|15346.2|15342.7|15340.7|15348.9|15346.9|15340.9|15338.9|520
1693385700000|2023-08-30 08:55:00|15343.6|15341.6|15342.4|15340.4|15347.9|15345.9|15341.4|15339.4|427
1693386000000|2023-08-30 09:00:00|15341.7|15339.7|15339.4|15337.4|15345.7|15343.7|15339.1|15337.1|759
1693386300000|2023-08-30 09:05:00|15340.1|15338.1|15333.6|15331.6|15341.6|15339.6|15332.7|15330.7|835
1693386600000|2023-08-30 09:10:00|15333.5|15331.5|15331.5|15329.5|15335.6|15333.6|15329.2|15327.2|627
1693386900000|2023-08-30 09:15:00|15331.4|15329.4|15331.7|15329.7|15335.4|15333.4|15330|15328|651
1693387200000|2023-08-30 09:20:00|15331.6|15329.6|15339.4|15337.4|15343|15341|15331.6|15329.6|818
1693387500000|2023-08-30 09:25:00|15339.5|15337.5|15338.4|15336.4|15340.5|15338.5|15329.9|15327.9|714
1693387800000|2023-08-30 09:30:00|15338.5|15336.5|15327.6|15325.6|15338.6|15336.6|15327.4|15325.4|745
1693388100000|2023-08-30 09:35:00|15327.5|15325.5|15332.9|15330.9|15333.7|15331.7|15324.9|15322.9|926
1693388400000|2023-08-30 09:40:00|15333|15331|15330.2|15328.2|15333.1|15331.1|15326.1|15324.1|437
1693388700000|2023-08-30 09:45:00|15330.1|15328.1|15333.1|15331.1|15333.9|15331.9|15327.6|15325.6|360
1693389000000|2023-08-30 09:50:00|15333|15331|15339|15337|15343.5|15341.5|15331.9|15329.9|789
1693389300000|2023-08-30 09:55:00|15338.9|15336.9|15336.9|15334.9|15340.7|15338.7|15335.5|15333.5|547
1693389600000|2023-08-30 10:00:00|15336.7|15334.7|15342.4|15340.4|15343.2|15341.2|15335.4|15333.4|458
1693389900000|2023-08-30 10:05:00|15342.2|15340.2|15342.4|15340.4|15343|15341|15336.5|15334.5|385
1693390200000|2023-08-30 10:10:00|15341.9|15339.9|15345.4|15343.4|15345.9|15343.9|15341.1|15339.1|620
1693390500000|2023-08-30 10:15:00|15345.5|15343.5|15346.6|15344.6|15347.7|15345.7|15342|15340|685
1693390800000|2023-08-30 10:20:00|15346.7|15344.7|15347.9|15345.9|15350.9|15348.9|15346.1|15344.1|540
1693391100000|2023-08-30 10:25:00|15347.7|15345.7|15350.6|15348.6|15350.9|15348.9|15344.6|15342.6|516
1693391400000|2023-08-30 10:30:00|15350.4|15348.4|15350.9|15348.9|15354.6|15352.6|15347.9|15345.9|637
1693391700000|2023-08-30 10:35:00|15351|15349|15352.6|15350.6|15352.9|15350.9|15348.7|15346.7|258
1693392000000|2023-08-30 10:40:00|15352.5|15350.5|15357.4|15355.4|15361.4|15359.4|15352.1|15350.1|846
1693392300000|2023-08-30 10:45:00|15357.2|15355.2|15353.1|15351.1|15357.9|15355.9|15351.5|15349.5|522
1693392600000|2023-08-30 10:50:00|15353.4|15351.4|15353.5|15351.5|15357|15355|15353|15351|413
1693392900000|2023-08-30 10:55:00|15353.4|15351.4|15356.4|15354.4|15360.6|15358.6|15353|15351|498
1693393200000|2023-08-30 11:00:00|15356.1|15354.1|15347.2|15345.2|15360|15358|15346.6|15344.6|981
1693393500000|2023-08-30 11:05:00|15347.1|15345.1|15351.9|15349.9|15354.4|15352.4|15345|15343|750
1693393800000|2023-08-30 11:10:00|15352.4|15350.4|15354.1|15352.1|15354.7|15352.7|15350.5|15348.5|382
1693394100000|2023-08-30 11:15:00|15354.2|15352.2|15347.1|15345.1|15355.4|15353.4|15345.4|15343.4|537
1693394400000|2023-08-30 11:20:00|15346.7|15344.7|15356.7|15354.7|15360.1|15358.1|15345.2|15343.2|797
1693394700000|2023-08-30 11:25:00|15357.1|15355.1|15362.5|15360.5|15365.1|15363.1|15355|15353|1187
1693395000000|2023-08-30 11:30:00|15362.4|15360.4|15357.9|15355.9|15362.4|15360.4|15352.2|15350.2|970
1693395300000|2023-08-30 11:35:00|15358.4|15356.4|15355.6|15353.6|15359.9|15357.9|15350.4|15348.4|648
1693395600000|2023-08-30 11:40:00|15356.2|15354.2|15355.7|15353.7|15360.2|15358.2|15352.2|15350.2|471
1693395900000|2023-08-30 11:45:00|15355.6|15353.6|15364|15362|15364.1|15362.1|15352.6|15350.6|687
1693396200000|2023-08-30 11:50:00|15363.6|15361.6|15366.6|15364.6|15367.2|15365.2|15362.1|15360.1|663
1693396500000|2023-08-30 11:55:00|15366.4|15364.4|15357.5|15355.5|15369.6|15367.6|15357|15355|810
1693396800000|2023-08-30 12:00:00|15357.4|15355.4|15362.6|15360.6|15365.1|15363.1|15348.7|15346.7|1675
1693397100000|2023-08-30 12:05:00|15362.5|15360.5|15366|15364|15367.4|15365.4|15362|15360|773
1693397400000|2023-08-30 12:10:00|15365.7|15363.7|15364.2|15362.2|15371.6|15369.6|15364|15362|1228
1693397700000|2023-08-30 12:15:00|15366.1|15364.1|15389.6|15387.6|15391.7|15389.7|15365.5|15363.5|3543
1693398000000|2023-08-30 12:20:00|15389.5|15387.5|15380.7|15378.7|15391.7|15389.7|15374.7|15372.7|2114
1693398300000|2023-08-30 12:25:00|15380.9|15378.9|15388.6|15386.6|15394.7|15392.7|15379.7|15377.7|1879
1693398600000|2023-08-30 12:30:00|15388.2|15386.2|15405.2|15403.2|15414.6|15412.6|15383.4|15381.4|5028
1693398900000|2023-08-30 12:35:00|15405.4|15403.4|15384.4|15382.4|15407|15405|15378|15376|2916
1693399200000|2023-08-30 12:40:00|15384.2|15382.2|15387.1|15385.1|15395|15393|15377.1|15375.1|2400
1693399500000|2023-08-30 12:45:00|15386.6|15384.6|15382.2|15380.2|15392.9|15390.9|15377.4|15375.4|1413
1693399800000|2023-08-30 12:50:00|15382.4|15380.4|15380.5|15378.5|15387.1|15385.1|15374.7|15372.7|1555
1693400100000|2023-08-30 12:55:00|15380.4|15378.4|15390.7|15388.7|15393|15391|15378|15376|1485
1693400400000|2023-08-30 13:00:00|15390.6|15388.6|15382.2|15380.2|15391.1|15389.1|15371.1|15369.1|2466
1693400700000|2023-08-30 13:05:00|15382.4|15380.4|15382.9|15380.9|15390.7|15388.7|15377.2|15375.2|1743
1693401000000|2023-08-30 13:10:00|15383|15381|15381.4|15379.4|15384.1|15382.1|15376.1|15374.1|987
1693401300000|2023-08-30 13:15:00|15381.2|15379.2|15373.6|15371.6|15382.9|15380.9|15369.4|15367.4|1590
1693401600000|2023-08-30 13:20:00|15373.5|15371.5|15370.6|15368.6|15377.5|15375.5|15369.7|15367.7|1288
1693401900000|2023-08-30 13:25:00|15370.5|15368.5|15381.5|15379.5|15382.6|15380.6|15370.4|15368.4|2378
1693402200000|2023-08-30 13:30:00|15381|15380|15401.1|15400.1|15407.4|15406.4|15374.9|15373.9|21392
1693402500000|2023-08-30 13:35:00|15401.2|15400.2|15386.5|15385.5|15409.7|15408.7|15349.4|15348.4|21650
1693402800000|2023-08-30 13:40:00|15386.4|15385.4|15372.6|15371.6|15393.5|15392.5|15358.4|15357.4|13817
1693403100000|2023-08-30 13:45:00|15372.7|15371.7|15375.1|15374.1|15390.9|15389.9|15358.9|15357.9|10560
1693403400000|2023-08-30 13:50:00|15375|15374|15425.4|15424.4|15426.2|15425.2|15373.9|15372.9|13459
1693403700000|2023-08-30 13:55:00|15425.2|15424.2|15426.3|15425.3|15438.5|15437.5|15414|15413|10294
1693404000000|2023-08-30 14:00:00|15426.4|15425.4|15435.9|15434.9|15447|15446|15422|15421|13326
1693404300000|2023-08-30 14:05:00|15435.8|15434.8|15439.7|15438.7|15450.2|15449.2|15433.4|15432.4|8558
1693404600000|2023-08-30 14:10:00|15439.5|15438.5|15467|15466|15468.5|15467.5|15438.4|15437.4|9971
1693404900000|2023-08-30 14:15:00|15467.2|15466.2|15420.9|15419.9|15468.9|15467.9|15415.7|15414.7|10578
1693405200000|2023-08-30 14:20:00|15421.2|15420.2|15375.2|15374.2|15421.5|15420.5|15370.8|15369.8|14915
1693405500000|2023-08-30 14:25:00|15375.3|15374.3|15367.9|15366.9|15375.4|15374.4|15336.9|15335.9|19164
1693405800000|2023-08-30 14:30:00|15368|15367|15408|15407|15409.2|15408.2|15364.8|15363.8|11939
1693406100000|2023-08-30 14:35:00|15407.9|15406.9|15412.4|15411.4|15417.9|15416.9|15390.2|15389.2|10238
1693406400000|2023-08-30 14:40:00|15412.3|15411.3|15408.3|15407.3|15420.7|15419.7|15396.2|15395.2|6896
1693406700000|2023-08-30 14:45:00|15407.9|15406.9|15396.7|15395.7|15413.9|15412.9|15391.2|15390.2|5873
1693407000000|2023-08-30 14:50:00|15396.5|15395.5|15418.9|15417.9|15419.7|15418.7|15388.7|15387.7|6338
1693407300000|2023-08-30 14:55:00|15417.9|15416.9|15434.5|15433.5|15440.3|15439.3|15410|15409|8453
1693407600000|2023-08-30 15:00:00|15434.7|15433.7|15405.5|15404.5|15437.2|15436.2|15394.9|15393.9|8644
1693407900000|2023-08-30 15:05:00|15405.7|15404.7|15423.9|15422.9|15433.2|15432.2|15404.5|15403.5|5567
1693408200000|2023-08-30 15:10:00|15423.7|15422.7|15426.5|15425.5|15435.4|15434.4|15420.4|15419.4|3605
1693408500000|2023-08-30 15:15:00|15426.4|15425.4|15435.2|15434.2|15438.2|15437.2|15417.9|15416.9|4048
1693408800000|2023-08-30 15:20:00|15435.3|15434.3|15427.4|15426.4|15438.4|15437.4|15422.9|15421.9|3724
1693409100000|2023-08-30 15:25:00|15427.7|15426.7|15424.4|15423.4|15428.4|15427.4|15408.9|15407.9|5836
1693409400000|2023-08-30 15:30:00|15424.7|15423.7|15430.4|15429.4|15433.9|15432.9|15420.2|15419.2|3508
1693409700000|2023-08-30 15:35:00|15430.9|15429.9|15451.4|15450.4|15459.2|15458.2|15429.9|15428.9|7525
1693410000000|2023-08-30 15:40:00|15451.5|15450.5|15450.9|15449.9|15459.3|15458.3|15448.4|15447.4|3699
1693410300000|2023-08-30 15:45:00|15451.3|15450.3|15447.4|15446.4|15453.8|15452.8|15445.7|15444.7|3521
1693410600000|2023-08-30 15:50:00|15448|15447|15443.7|15442.7|15448.7|15447.7|15432.7|15431.7|4865
1693410900000|2023-08-30 15:55:00|15443.8|15442.8|15457.3|15456.3|15457.5|15456.5|15438.7|15437.7|3464
1693411200000|2023-08-30 16:00:00|15457.4|15456.4|15456.3|15455.3|15462.8|15461.8|15448.3|15447.3|3684
1693411500000|2023-08-30 16:05:00|15456.2|15455.2|15467.2|15466.2|15467.5|15466.5|15454.3|15453.3|3063
1693411800000|2023-08-30 16:10:00|15466.9|15465.9|15460|15459|15467.8|15466.8|15452.4|15451.4|2837
1693412100000|2023-08-30 16:15:00|15459.9|15458.9|15473.2|15472.2|15479.2|15478.2|15456.9|15455.9|5806
1693412400000|2023-08-30 16:20:00|15473.3|15472.3|15467.2|15466.2|15478.2|15477.2|15465.9|15464.9|2986
1693412700000|2023-08-30 16:25:00|15467.3|15466.3|15471.2|15470.2|15472|15471|15465.2|15464.2|2323
1693413000000|2023-08-30 16:30:00|15471.4|15470.4|15480.4|15479.4|15483.2|15482.2|15468.8|15467.8|3456
1693413300000|2023-08-30 16:35:00|15480.3|15479.3|15464.2|15463.2|15480.8|15479.8|15451.9|15450.9|5305
1693413600000|2023-08-30 16:40:00|15464|15463|15476.9|15475.9|15479|15478|15462.5|15461.5|3398
1693413900000|2023-08-30 16:45:00|15477|15476|15472.2|15471.2|15484|15483|15468.7|15467.7|4238
1693414200000|2023-08-30 16:50:00|15472.5|15471.5|15456.3|15455.3|15474.5|15473.5|15454.5|15453.5|3395
1693414500000|2023-08-30 16:55:00|15456.2|15455.2|15470.9|15469.9|15471.7|15470.7|15454.7|15453.7|3203
1693414800000|2023-08-30 17:00:00|15470.7|15469.7|15465.3|15464.3|15471.9|15470.9|15458.9|15457.9|2626
1693415100000|2023-08-30 17:05:00|15465.2|15464.2|15462.9|15461.9|15466.5|15465.5|15456.4|15455.4|1882
1693415400000|2023-08-30 17:10:00|15462.8|15461.8|15469.7|15468.7|15475.3|15474.3|15462.5|15461.5|2528
1693415700000|2023-08-30 17:15:00|15469.8|15468.8|15467.4|15466.4|15471.4|15470.4|15457.9|15456.9|3084
1693416000000|2023-08-30 17:20:00|15467.3|15466.3|15462.7|15461.7|15472.2|15471.2|15461.4|15460.4|1938
1693416300000|2023-08-30 17:25:00|15462.8|15461.8|15457.4|15456.4|15470.4|15469.4|15454.5|15453.5|3333
1693416600000|2023-08-30 17:30:00|15457.5|15456.5|15473.7|15472.7|15475.5|15474.5|15455.9|15454.9|3190
1693416900000|2023-08-30 17:35:00|15473.5|15472.5|15473.4|15472.4|15477.5|15476.5|15464.4|15463.4|2595
1693417200000|2023-08-30 17:40:00|15472.9|15471.9|15468.4|15467.4|15473.9|15472.9|15466.5|15465.5|1501
1693417500000|2023-08-30 17:45:00|15468.5|15467.5|15463.3|15462.3|15472.5|15471.5|15457.8|15456.8|3015
1693417800000|2023-08-30 17:50:00|15463.4|15462.4|15441.4|15440.4|15463.4|15462.4|15437.8|15436.8|5543
1693418100000|2023-08-30 17:55:00|15441.3|15440.3|15445|15444|15446.8|15445.8|15427|15426|5591
1693418400000|2023-08-30 18:00:00|15445.7|15444.7|15436.9|15435.9|15447.5|15446.5|15429.7|15428.7|4095
1693418700000|2023-08-30 18:05:00|15437|15436|15422.9|15421.9|15439.4|15438.4|15416.9|15415.9|4291
1693419000000|2023-08-30 18:10:00|15423|15422|15438.7|15437.7|15439.3|15438.3|15412.2|15411.2|5761
1693419300000|2023-08-30 18:15:00|15438.8|15437.8|15434.9|15433.9|15443.9|15442.9|15421.7|15420.7|5232
1693419600000|2023-08-30 18:20:00|15436.6|15435.6|15433.1|15432.1|15443.1|15442.1|15429|15428|3054
1693419900000|2023-08-30 18:25:00|15433|15432|15420.2|15419.2|15433.4|15432.4|15414.9|15413.9|4876
1693420200000|2023-08-30 18:30:00|15420.1|15419.1|15440.4|15439.4|15441.7|15440.7|15418.4|15417.4|3709
1693420500000|2023-08-30 18:35:00|15440.5|15439.5|15447.1|15446.1|15452.6|15451.6|15435.5|15434.5|3582
1693420800000|2023-08-30 18:40:00|15447|15446|15468.1|15467.1|15470.2|15469.2|15447|15446|4849
1693421100000|2023-08-30 18:45:00|15468|15467|15460.7|15459.7|15474.6|15473.6|15458.5|15457.5|4147
1693421400000|2023-08-30 18:50:00|15460.9|15459.9|15463.6|15462.6|15469.7|15468.7|15458.4|15457.4|2580
1693421700000|2023-08-30 18:55:00|15463.7|15462.7|15470.6|15469.6|15473|15472|15461.5|15460.5|2449
1693422000000|2023-08-30 19:00:00|15470.2|15469.2|15480.1|15479.1|15482.1|15481.1|15467.2|15466.2|4014
1693422300000|2023-08-30 19:05:00|15479.9|15478.9|15471|15470|15483.4|15482.4|15469.1|15468.1|3072
1693422600000|2023-08-30 19:10:00|15470.9|15469.9|15472.6|15471.6|15478.6|15477.6|15465.2|15464.2|3166
1693422900000|2023-08-30 19:15:00|15472.5|15471.5|15469.4|15468.4|15474|15473|15462.6|15461.6|2824
1693423200000|2023-08-30 19:20:00|15468.4|15467.4|15462.6|15461.6|15470|15469|15450.9|15449.9|4055
1693423500000|2023-08-30 19:25:00|15462.7|15461.7|15457.1|15456.1|15464|15463|15453.1|15452.1|2954
1693423800000|2023-08-30 19:30:00|15458.1|15457.1|15457.1|15456.1|15462.9|15461.9|15448.6|15447.6|3340
1693424100000|2023-08-30 19:35:00|15457.6|15456.6|15462.1|15461.1|15470.6|15469.6|15456.4|15455.4|3865
1693424400000|2023-08-30 19:40:00|15461.6|15460.6|15456.5|15455.5|15465.5|15464.5|15452|15451|3233
1693424700000|2023-08-30 19:45:00|15456.7|15455.7|15457.3|15456.3|15472.8|15471.8|15454.4|15453.4|4118
1693425000000|2023-08-30 19:50:00|15457.2|15456.2|15448.3|15447.3|15460.7|15459.7|15444.5|15443.5|6862
1693425300000|2023-08-30 19:55:00|15448|15447|15466.7|15465.7|15469.7|15468.7|15446|15445|12806
1693425600000|2023-08-30 20:00:00|15463.7|15462.7|15457.7|15455.7|15465.5|15463.5|15454|15452|4691
1693425900000|2023-08-30 20:05:00|15457.5|15455.5|15467.5|15465.5|15467.7|15465.7|15454.2|15452.2|1948
1693426200000|2023-08-30 20:10:00|15467|15465|15470.3|15468.3|15470.9|15468.9|15464.4|15462.4|1351
1693426500000|2023-08-30 20:15:00|15470.4|15468.4|15470.7|15468.7|15471.4|15469.4|15468.9|15466.9|613
1693426800000|2023-08-30 20:20:00|15470.5|15468.5|15472.2|15470.2|15472.3|15470.3|15469.9|15467.9|293
1693427100000|2023-08-30 20:25:00|15471.8|15469.8|15473.5|15471.5|15473.8|15471.8|15471.4|15469.4|327
1693427400000|2023-08-30 20:30:00|15473.4|15471.4|15474.8|15472.8|15475.9|15473.9|15472.9|15470.9|455
1693427700000|2023-08-30 20:35:00|15474.7|15472.7|15476.2|15474.2|15476.2|15474.2|15473.7|15471.7|254
1693428000000|2023-08-30 20:40:00|15475.8|15473.8|15471.4|15469.4|15475.8|15473.8|15471.2|15469.2|486
1693428300000|2023-08-30 20:45:00|15471.3|15469.3|15471.8|15469.8|15471.8|15469.8|15469.8|15467.8|280
1693428600000|2023-08-30 20:50:00|15471.3|15469.3|15473|15471|15473.8|15471.8|15470.7|15468.7|249
1693428900000|2023-08-30 20:55:00|15472.9|15470.9|15475.6|15470.6|15475.8|15473.8|15472.3|15470.3|304
1693429200000|2023-08-30 21:00:00|15475.4|15470.4|15474.8|15469.8|15475.4|15470.4|15474.4|15469.4|0
1693429500000|2023-08-30 21:05:00|15474.7|15469.7|15475.7|15470.7|15476.4|15471.4|15474.7|15469.7|0
1693429800000|2023-08-30 21:10:00|15475.8|15470.8|15475.9|15470.9|15476.5|15471.5|15475.7|15470.7|0
1693430100000|2023-08-30 21:15:00|15475.8|15470.8|15475.9|15470.9|15476.4|15471.4|15475.5|15470.5|0
1693430400000|2023-08-30 21:20:00|15475.3|15470.3|15474.7|15469.7|15475.3|15470.3|15473.3|15468.3|0
1693430700000|2023-08-30 21:25:00|15474.8|15469.8|15472.6|15467.6|15474.9|15469.9|15472.1|15467.1|0
1693431000000|2023-08-30 21:30:00|15473.2|15468.2|15471.9|15466.9|15473.2|15468.2|15471.9|15466.9|0
1693431300000|2023-08-30 21:35:00|15472.2|15467.2|15472.7|15467.7|15472.7|15467.7|15471.9|15466.9|0
1693431600000|2023-08-30 21:40:00|15473|15468|15472.7|15467.7|15473.4|15468.4|15472.7|15467.7|0
1693431900000|2023-08-30 21:45:00|15472.6|15467.6|15472|15467|15472.7|15467.7|15472|15467|0
1693432200000|2023-08-30 21:50:00|15472.6|15467.6|15472.3|15467.3|15472.7|15467.7|15471.8|15466.8|0
1693432500000|2023-08-30 21:55:00|15472.4|15467.4|15472.2|15467.2|15473|15468|15471.7|15466.7|0
1693432800000|2023-08-30 22:00:00|15475.9|15473.9|15469.9|15467.9|15475.9|15473.9|15468.6|15466.6|328
1693433100000|2023-08-30 22:05:00|15470.1|15468.1|15471.9|15469.9|15472.4|15470.4|15468|15466|166
1693433400000|2023-08-30 22:10:00|15472|15470|15469.9|15467.9|15473|15471|15469.6|15467.6|168
1693433700000|2023-08-30 22:15:00|15469.7|15467.7|15471.1|15469.1|15471.7|15469.7|15469.1|15467.1|95
1693434000000|2023-08-30 22:20:00|15471.2|15469.2|15470.6|15468.6|15471.5|15469.5|15470.6|15468.6|64
1693434300000|2023-08-30 22:25:00|15470.5|15468.5|15470.4|15468.4|15471.5|15469.5|15469.9|15467.9|100
1693434600000|2023-08-30 22:30:00|15470.5|15468.5|15470.1|15468.1|15470.9|15468.9|15470|15468|63
1693434900000|2023-08-30 22:35:00|15470.2|15468.2|15473.4|15471.4|15473.7|15471.7|15469.1|15467.1|209
1693435200000|2023-08-30 22:40:00|15473.5|15471.5|15472.5|15470.5|15474.5|15472.5|15471.7|15469.7|90
1693435500000|2023-08-30 22:45:00|15472.6|15470.6|15470.1|15468.1|15473|15471|15470.1|15468.1|71
1693435800000|2023-08-30 22:50:00|15470.2|15468.2|15470.4|15468.4|15472.2|15470.2|15470.2|15468.2|78
1693436100000|2023-08-30 22:55:00|15470.6|15468.6|15469.2|15467.2|15471.4|15469.4|15468.4|15466.4|170
1693436400000|2023-08-30 23:00:00|15469.4|15467.4|15469.9|15467.9|15471.5|15469.5|15469|15467|119
1693436700000|2023-08-30 23:05:00|15469.6|15467.6|15471.6|15469.6|15471.9|15469.9|15469.5|15467.5|87
1693437000000|2023-08-30 23:10:00|15471.7|15469.7|15470.4|15468.4|15472.1|15470.1|15470.4|15468.4|56
1693437300000|2023-08-30 23:15:00|15470.2|15468.2|15469.9|15467.9|15470.4|15468.4|15469.2|15467.2|82
1693437600000|2023-08-30 23:20:00|15470|15468|15470.7|15468.7|15471|15469|15469.9|15467.9|66
1693437900000|2023-08-30 23:25:00|15470.6|15468.6|15470.4|15468.4|15470.7|15468.7|15469.7|15467.7|49
1693438200000|2023-08-30 23:30:00|15470.5|15468.5|15469.5|15467.5|15470.5|15468.5|15468.5|15466.5|130
1693438500000|2023-08-30 23:35:00|15469.4|15467.4|15469.5|15467.5|15470.1|15468.1|15469|15467|60
1693438800000|2023-08-30 23:40:00|15469.4|15467.4|15466.4|15464.4|15469.9|15467.9|15466|15464|288
1693439100000|2023-08-30 23:45:00|15466.6|15464.6|15467.6|15465.6|15470.1|15468.1|15466.6|15464.6|281
1693439400000|2023-08-30 23:50:00|15467.7|15465.7|15463.9|15461.9|15467.7|15465.7|15463.7|15461.7|363
1693439700000|2023-08-30 23:55:00|15464|15462|15464.7|15462.7|15465.6|15463.6|15463.9|15461.9|167
1693440000000|2023-08-31 00:00:00|15464.9|15462.9|15469.1|15467.1|15469.6|15467.6|15464.9|15462.9|439
1693440300000|2023-08-31 00:05:00|15469.2|15467.2|15469.9|15467.9|15470.5|15468.5|15467.4|15465.4|298
1693440600000|2023-08-31 00:10:00|15470.1|15468.1|15469.1|15467.1|15470.6|15468.6|15467.7|15465.7|197
1693440900000|2023-08-31 00:15:00|15469.2|15467.2|15472.4|15470.4|15475.5|15473.5|15468.9|15466.9|453
1693441200000|2023-08-31 00:20:00|15471.9|15469.9|15477.6|15475.6|15478.4|15476.4|15471.6|15469.6|476
1693441500000|2023-08-31 00:25:00|15477.9|15475.9|15476.9|15474.9|15479.6|15477.6|15475.6|15473.6|336
1693441800000|2023-08-31 00:30:00|15476.6|15474.6|15471.5|15469.5|15478.7|15476.7|15471.5|15469.5|442
1693442100000|2023-08-31 00:35:00|15471.6|15469.6|15467.6|15465.6|15472.1|15470.1|15465.5|15463.5|486
1693442400000|2023-08-31 00:40:00|15467.7|15465.7|15468.4|15466.4|15469.5|15467.5|15465.5|15463.5|267
1693442700000|2023-08-31 00:45:00|15468.6|15466.6|15468.6|15466.6|15469.6|15467.6|15467|15465|271
1693443000000|2023-08-31 00:50:00|15468.9|15466.9|15467.9|15465.9|15468.9|15466.9|15466.6|15464.6|166
1693443300000|2023-08-31 00:55:00|15467.7|15465.7|15465.9|15463.9|15469.2|15467.2|15465.2|15463.2|321
1693443600000|2023-08-31 01:00:00|15466.1|15464.1|15464.9|15462.9|15466.7|15464.7|15464.2|15462.2|244
1693443900000|2023-08-31 01:05:00|15464.6|15462.6|15466.4|15464.4|15466.7|15464.7|15464|15462|325
1693444200000|2023-08-31 01:10:00|15466.5|15464.5|15466.1|15464.1|15467.1|15465.1|15465.4|15463.4|155
1693444500000|2023-08-31 01:15:00|15466.2|15464.2|15470.6|15468.6|15471.1|15469.1|15465.4|15463.4|391
1693444800000|2023-08-31 01:20:00|15470.2|15468.2|15467.6|15465.6|15472|15470|15467.6|15465.6|287
1693445100000|2023-08-31 01:25:00|15467.5|15465.5|15466.9|15464.9|15468.5|15466.5|15466.6|15464.6|200
1693445400000|2023-08-31 01:30:00|15467.1|15465.1|15475.1|15473.1|15477.4|15475.4|15467|15465|1153
1693445700000|2023-08-31 01:35:00|15475|15473|15469.6|15467.6|15477.1|15475.1|15469.1|15467.1|523
1693446000000|2023-08-31 01:40:00|15469.7|15467.7|15471.9|15469.9|15473|15471|15466.4|15464.4|519
1693446300000|2023-08-31 01:45:00|15471.6|15469.6|15471.9|15469.9|15475.4|15473.4|15471.1|15469.1|440
1693446600000|2023-08-31 01:50:00|15471.6|15469.6|15471.7|15469.7|15472.9|15470.9|15469.9|15467.9|256
1693446900000|2023-08-31 01:55:00|15471.9|15469.9|15468.1|15466.1|15472.6|15470.6|15467|15465|330
1693447200000|2023-08-31 02:00:00|15468.2|15466.2|15471.4|15469.4|15471.9|15469.9|15467.9|15465.9|250
1693447500000|2023-08-31 02:05:00|15471.2|15469.2|15467.4|15465.4|15471.2|15469.2|15467.2|15465.2|262
1693447800000|2023-08-31 02:10:00|15467.2|15465.2|15468.1|15466.1|15470.6|15468.6|15466.9|15464.9|206
1693448100000|2023-08-31 02:15:00|15468.4|15466.4|15476.9|15474.9|15478.7|15476.7|15468.4|15466.4|745
1693448400000|2023-08-31 02:20:00|15476.7|15474.7|15489.4|15487.4|15493|15491|15475.4|15473.4|1596
1693448700000|2023-08-31 02:25:00|15489.2|15487.2|15481.4|15479.4|15489.7|15487.7|15481|15479|435
1693449000000|2023-08-31 02:30:00|15481.1|15479.1|15484.5|15482.5|15484.5|15482.5|15479.9|15477.9|196
1693449300000|2023-08-31 02:35:00|15484.6|15482.6|15484.7|15482.7|15486.2|15484.2|15482.4|15480.4|160
1693449600000|2023-08-31 02:40:00|15484.6|15482.6|15484.1|15482.1|15485.7|15483.7|15482.1|15480.1|170
1693449900000|2023-08-31 02:45:00|15484.2|15482.2|15479.4|15477.4|15484.2|15482.2|15478.5|15476.5|211
1693450200000|2023-08-31 02:50:00|15479.2|15477.2|15475.7|15473.7|15480.1|15478.1|15474.7|15472.7|243
1693450500000|2023-08-31 02:55:00|15475.9|15473.9|15472.6|15470.6|15476|15474|15471.4|15469.4|449
1693450800000|2023-08-31 03:00:00|15472.7|15470.7|15474.2|15472.2|15475.2|15473.2|15468.1|15466.1|334
1693451100000|2023-08-31 03:05:00|15474.5|15472.5|15473.5|15471.5|15475.2|15473.2|15470.9|15468.9|223
1693451400000|2023-08-31 03:10:00|15473.6|15471.6|15472.2|15470.2|15475|15473|15471.4|15469.4|124
1693451700000|2023-08-31 03:15:00|15472.4|15470.4|15473.6|15471.6|15474.4|15472.4|15470|15468|216
1693452000000|2023-08-31 03:20:00|15473.5|15471.5|15470.1|15468.1|15473.6|15471.6|15468.4|15466.4|407
1693452300000|2023-08-31 03:25:00|15470|15468|15471.4|15469.4|15471.6|15469.6|15468.9|15466.9|207
1693452600000|2023-08-31 03:30:00|15471.5|15469.5|15471.6|15469.6|15472.7|15470.7|15470.6|15468.6|134
1693452900000|2023-08-31 03:35:00|15472.1|15470.1|15473.1|15471.1|15474.2|15472.2|15471.2|15469.2|268
1693453200000|2023-08-31 03:40:00|15473|15471|15475.4|15473.4|15475.7|15473.7|15472.6|15470.6|214
1693453500000|2023-08-31 03:45:00|15475.5|15473.5|15475.1|15473.1|15477.5|15475.5|15473.4|15471.4|321
1693453800000|2023-08-31 03:50:00|15475.4|15473.4|15476.4|15474.4|15479|15477|15475.1|15473.1|275
1693454100000|2023-08-31 03:55:00|15476.2|15474.2|15473.9|15471.9|15476.5|15474.5|15472.4|15470.4|208
1693454400000|2023-08-31 04:00:00|15473.6|15471.6|15475.4|15473.4|15476.6|15474.6|15472.7|15470.7|165
1693454700000|2023-08-31 04:05:00|15475.2|15473.2|15476.1|15474.1|15477|15475|15473.5|15471.5|211
1693455000000|2023-08-31 04:10:00|15476.2|15474.2|15475.7|15473.7|15477.9|15475.9|15475.6|15473.6|257
1693455300000|2023-08-31 04:15:00|15475.9|15473.9|15478.4|15476.4|15479.2|15477.2|15475.2|15473.2|372
1693455600000|2023-08-31 04:20:00|15478.5|15476.5|15476.6|15474.6|15479.1|15477.1|15475.1|15473.1|251
1693455900000|2023-08-31 04:25:00|15476.7|15474.7|15474.7|15472.7|15476.7|15474.7|15473.2|15471.2|187
1693456200000|2023-08-31 04:30:00|15474.5|15472.5|15478.1|15476.1|15479|15477|15474.4|15472.4|208
1693456500000|2023-08-31 04:35:00|15477.9|15475.9|15476.6|15474.6|15480.4|15478.4|15475.5|15473.5|267
1693456800000|2023-08-31 04:40:00|15476.9|15474.9|15473.6|15471.6|15477.4|15475.4|15473.1|15471.1|266
1693457100000|2023-08-31 04:45:00|15473.7|15471.7|15473.4|15471.4|15474.4|15472.4|15472.5|15470.5|262
1693457400000|2023-08-31 04:50:00|15473.2|15471.2|15470.1|15468.1|15473.7|15471.7|15470|15468|308
1693457700000|2023-08-31 04:55:00|15470.2|15468.2|15469.6|15467.6|15471.5|15469.5|15469.1|15467.1|238
1693458000000|2023-08-31 05:00:00|15469.4|15467.4|15467.4|15465.4|15469.9|15467.9|15465.4|15463.4|585
1693458300000|2023-08-31 05:05:00|15467.6|15465.6|15465.6|15463.6|15470.2|15468.2|15465.6|15463.6|363
1693458600000|2023-08-31 05:10:00|15465.5|15463.5|15466.9|15464.9|15467.1|15465.1|15464.9|15462.9|320
1693458900000|2023-08-31 05:15:00|15466.7|15464.7|15461.1|15459.1|15466.7|15464.7|15459.5|15457.5|825
1693459200000|2023-08-31 05:20:00|15461.6|15459.6|15454.9|15452.9|15463.4|15461.4|15448.9|15446.9|1810
1693459500000|2023-08-31 05:25:00|15454.6|15452.6|15454.4|15452.4|15457|15455|15453.4|15451.4|480
1693459800000|2023-08-31 05:30:00|15454|15452|15456.1|15454.1|15457.6|15455.6|15452.5|15450.5|473
1693460100000|2023-08-31 05:35:00|15456.2|15454.2|15456.6|15454.6|15460.9|15458.9|15456.2|15454.2|404
1693460400000|2023-08-31 05:40:00|15456.9|15454.9|15458.6|15456.6|15458.9|15456.9|15455.5|15453.5|320
1693460700000|2023-08-31 05:45:00|15458.7|15456.7|15465.6|15463.6|15466.7|15464.7|15457.9|15455.9|547
1693461000000|2023-08-31 05:50:00|15465.9|15463.9|15464.1|15462.1|15465.9|15463.9|15462|15460|323
1693461300000|2023-08-31 05:55:00|15463.9|15461.9|15468.6|15466.6|15469|15467|15462.9|15460.9|411
1693461600000|2023-08-31 06:00:00|15468.9|15466.9|15463.9|15461.9|15471.5|15469.5|15462.6|15460.6|1110
1693461900000|2023-08-31 06:05:00|15463.4|15461.4|15458.4|15456.4|15464.7|15462.7|15457.6|15455.6|431
1693462200000|2023-08-31 06:10:00|15458.5|15456.5|15458.4|15456.4|15459.6|15457.6|15452.6|15450.6|564
1693462500000|2023-08-31 06:15:00|15458.5|15456.5|15464.6|15462.6|15465.9|15463.9|15457.5|15455.5|484
1693462800000|2023-08-31 06:20:00|15464.5|15462.5|15464.1|15462.1|15467.9|15465.9|15462.4|15460.4|397
1693463100000|2023-08-31 06:25:00|15463.9|15461.9|15461.4|15459.4|15465.5|15463.5|15459.7|15457.7|406
1693463400000|2023-08-31 06:30:00|15461.1|15459.1|15464.5|15462.5|15464.6|15462.6|15457.9|15455.9|444
1693463700000|2023-08-31 06:35:00|15464.4|15462.4|15467.1|15465.1|15468.4|15466.4|15463.6|15461.6|343
1693464000000|2023-08-31 06:40:00|15466.9|15464.9|15463.1|15461.1|15467.4|15465.4|15461.5|15459.5|347
1693464300000|2023-08-31 06:45:00|15461.6|15459.6|15466.9|15464.9|15467.4|15465.4|15458.5|15456.5|560
1693464600000|2023-08-31 06:50:00|15466.7|15464.7|15458.1|15456.1|15466.9|15464.9|15457.2|15455.2|342
1693464900000|2023-08-31 06:55:00|15457.9|15455.9|15452.4|15450.4|15458.1|15456.1|15452|15450|698
1693465200000|2023-08-31 07:00:00|15452.1|15450.1|15454.6|15452.6|15467.6|15465.6|15452.1|15450.1|2442
1693465500000|2023-08-31 07:05:00|15454.1|15452.1|15458.9|15456.9|15464.4|15462.4|15446.2|15444.2|1891
1693465800000|2023-08-31 07:10:00|15459|15457|15454.9|15452.9|15460|15458|15450.9|15448.9|771
1693466100000|2023-08-31 07:15:00|15455.5|15453.5|15458.4|15456.4|15462.1|15460.1|15448.1|15446.1|1134
1693466400000|2023-08-31 07:20:00|15458.2|15456.2|15458.9|15456.9|15459.9|15457.9|15452.6|15450.6|679
1693466700000|2023-08-31 07:25:00|15459.2|15457.2|15466.9|15464.9|15467.5|15465.5|15458.1|15456.1|1125
1693467000000|2023-08-31 07:30:00|15466.6|15464.6|15471.9|15469.9|15476|15474|15464.9|15462.9|1500
1693467300000|2023-08-31 07:35:00|15471.7|15469.7|15476.6|15474.6|15477|15475|15469.9|15467.9|1059
1693467600000|2023-08-31 07:40:00|15475.6|15473.6|15471.6|15469.6|15475.9|15473.9|15467.5|15465.5|877
1693467900000|2023-08-31 07:45:00|15471.7|15469.7|15472.4|15470.4|15475.1|15473.1|15470.2|15468.2|561
1693468200000|2023-08-31 07:50:00|15472.5|15470.5|15475.4|15473.4|15475.9|15473.9|15469.9|15467.9|565
1693468500000|2023-08-31 07:55:00|15475.6|15473.6|15475.6|15473.6|15478.9|15476.9|15472.9|15470.9|1004
1693468800000|2023-08-31 08:00:00|15475.4|15473.4|15468.9|15466.9|15476.6|15474.6|15464.4|15462.4|1254
1693469100000|2023-08-31 08:05:00|15469.1|15467.1|15471.4|15469.4|15473.9|15471.9|15465|15463|760
1693469400000|2023-08-31 08:10:00|15470.9|15468.9|15478.5|15476.5|15479.4|15477.4|15469.9|15467.9|949
1693469700000|2023-08-31 08:15:00|15478.4|15476.4|15469.9|15467.9|15478.5|15476.5|15466.2|15464.2|1136
1693470000000|2023-08-31 08:20:00|15470.4|15468.4|15467.1|15465.1|15471.1|15469.1|15465.6|15463.6|584
1693470300000|2023-08-31 08:25:00|15467|15465|15470.2|15468.2|15471|15469|15465.7|15463.7|482
1693470600000|2023-08-31 08:30:00|15470.4|15468.4|15465.9|15463.9|15473.2|15471.2|15465.6|15463.6|518
1693470900000|2023-08-31 08:35:00|15466|15464|15466.6|15464.6|15468.4|15466.4|15460.9|15458.9|737
1693471200000|2023-08-31 08:40:00|15466.7|15464.7|15465.6|15463.6|15468.6|15466.6|15463.1|15461.1|440
1693471500000|2023-08-31 08:45:00|15465.5|15463.5|15466.6|15464.6|15469.9|15467.9|15464.9|15462.9|483
1693471800000|2023-08-31 08:50:00|15466.5|15464.5|15465.6|15463.6|15467.1|15465.1|15463.6|15461.6|391
1693472100000|2023-08-31 08:55:00|15465.7|15463.7|15468.6|15466.6|15469.6|15467.6|15465.6|15463.6|455
1693472400000|2023-08-31 09:00:00|15468.7|15466.7|15452.1|15450.1|15471.6|15469.6|15448.4|15446.4|2556
1693472700000|2023-08-31 09:05:00|15452|15450|15436.9|15434.9|15457.6|15455.6|15433.9|15431.9|2473
1693473000000|2023-08-31 09:10:00|15437.1|15435.1|15438.4|15436.4|15444.6|15442.6|15426.4|15424.4|1998
1693473300000|2023-08-31 09:15:00|15438.7|15436.7|15437.2|15435.2|15440.7|15438.7|15422.7|15420.7|1957
1693473600000|2023-08-31 09:20:00|15437.4|15435.4|15435.7|15433.7|15440.9|15438.9|15430.7|15428.7|634
1693473900000|2023-08-31 09:25:00|15435.9|15433.9|15436.5|15434.5|15438.7|15436.7|15434.5|15432.5|471
1693474200000|2023-08-31 09:30:00|15436.6|15434.6|15435.7|15433.7|15439.5|15437.5|15434.7|15432.7|402
1693474500000|2023-08-31 09:35:00|15435.6|15433.6|15436|15434|15438.2|15436.2|15433.5|15431.5|444
1693474800000|2023-08-31 09:40:00|15436.1|15434.1|15438.7|15436.7|15444.1|15442.1|15436.1|15434.1|639
1693475100000|2023-08-31 09:45:00|15438.6|15436.6|15439.1|15437.1|15443.1|15441.1|15435.1|15433.1|407
1693475400000|2023-08-31 09:50:00|15438.6|15436.6|15430.6|15428.6|15438.6|15436.6|15430.4|15428.4|668
1693475700000|2023-08-31 09:55:00|15430.5|15428.5|15429|15427|15431.9|15429.9|15422.7|15420.7|1312
1693476000000|2023-08-31 10:00:00|15428.9|15426.9|15442.9|15440.9|15443.9|15441.9|15428.4|15426.4|1033
1693476300000|2023-08-31 10:05:00|15443.5|15441.5|15440.7|15438.7|15443.6|15441.6|15439.5|15437.5|444
1693476600000|2023-08-31 10:10:00|15440.6|15438.6|15444.4|15442.4|15445.5|15443.5|15438.9|15436.9|653
1693476900000|2023-08-31 10:15:00|15444.5|15442.5|15445.4|15443.4|15447.6|15445.6|15443|15441|487
1693477200000|2023-08-31 10:20:00|15445.2|15443.2|15448.9|15446.9|15450|15448|15445.1|15443.1|466
1693477500000|2023-08-31 10:25:00|15448.7|15446.7|15450.4|15448.4|15452.7|15450.7|15447.6|15445.6|527
1693477800000|2023-08-31 10:30:00|15450.2|15448.2|15451.6|15449.6|15452.1|15450.1|15447.7|15445.7|395
1693478100000|2023-08-31 10:35:00|15451.4|15449.4|15451.2|15449.2|15452.1|15450.1|15447.9|15445.9|320
1693478400000|2023-08-31 10:40:00|15451.1|15449.1|15445.5|15443.5|15453.5|15451.5|15443.1|15441.1|639
1693478700000|2023-08-31 10:45:00|15445.4|15443.4|15446.6|15444.6|15448.2|15446.2|15443.1|15441.1|315
1693479000000|2023-08-31 10:50:00|15447.1|15445.1|15445.9|15443.9|15448.2|15446.2|15443.7|15441.7|308
1693479300000|2023-08-31 10:55:00|15445.7|15443.7|15443.1|15441.1|15451|15449|15442.5|15440.5|593
1693479600000|2023-08-31 11:00:00|15442.9|15440.9|15437.9|15435.9|15446.1|15444.1|15436.2|15434.2|904
1693479900000|2023-08-31 11:05:00|15437.7|15435.7|15446.1|15444.1|15446.2|15444.2|15434.2|15432.2|781
1693480200000|2023-08-31 11:10:00|15445.9|15443.9|15451.6|15449.6|15453.5|15451.5|15445.7|15443.7|798
1693480500000|2023-08-31 11:15:00|15451.5|15449.5|15455.9|15453.9|15457.7|15455.7|15451.1|15449.1|1068
1693480800000|2023-08-31 11:20:00|15455.7|15453.7|15458.6|15456.6|15462.9|15460.9|15455.2|15453.2|788
1693481100000|2023-08-31 11:25:00|15458.1|15456.1|15461.9|15459.9|15465|15463|15457.9|15455.9|741
1693481400000|2023-08-31 11:30:00|15462|15460|15475.5|15473.5|15476.9|15474.9|15461.7|15459.7|1318
1693481700000|2023-08-31 11:35:00|15475.4|15473.4|15476.4|15474.4|15478.2|15476.2|15471.4|15469.4|883
1693482000000|2023-08-31 11:40:00|15476.2|15474.2|15486.1|15484.1|15487.4|15485.4|15474.7|15472.7|1542
1693482300000|2023-08-31 11:45:00|15485.9|15483.9|15490.2|15488.2|15491.7|15489.7|15482.7|15480.7|1336
1693482600000|2023-08-31 11:50:00|15490.1|15488.1|15486.4|15484.4|15490.5|15488.5|15485.1|15483.1|457
1693482900000|2023-08-31 11:55:00|15486.2|15484.2|15483.1|15481.1|15488|15486|15481.1|15479.1|846
1693483200000|2023-08-31 12:00:00|15483.6|15481.6|15483.6|15481.6|15484.4|15482.4|15477.7|15475.7|954
1693483500000|2023-08-31 12:05:00|15483.5|15481.5|15482|15480|15483.7|15481.7|15477.4|15475.4|478
1693483800000|2023-08-31 12:10:00|15481.7|15479.7|15488.6|15486.6|15488.6|15486.6|15479.1|15477.1|880
1693484100000|2023-08-31 12:15:00|15488.7|15486.7|15494|15492|15497.5|15495.5|15486.5|15484.5|1439
1693484400000|2023-08-31 12:20:00|15493.9|15491.9|15489.9|15487.9|15494.7|15492.7|15485.9|15483.9|818
1693484700000|2023-08-31 12:25:00|15489.7|15487.7|15491.1|15489.1|15495.4|15493.4|15486.6|15484.6|854
1693485000000|2023-08-31 12:30:00|15491|15489|15485.5|15483.5|15506.1|15504.1|15464.5|15462.5|6066
1693485300000|2023-08-31 12:35:00|15485.6|15483.6|15468.1|15466.1|15489.9|15487.9|15464.4|15462.4|3443
1693485600000|2023-08-31 12:40:00|15468|15466|15466.2|15464.2|15474.6|15472.6|15461.5|15459.5|1884
1693485900000|2023-08-31 12:45:00|15466.4|15464.4|15463.4|15461.4|15469.9|15467.9|15458|15456|1991
1693486200000|2023-08-31 12:50:00|15463.2|15461.2|15468.6|15466.6|15470.6|15468.6|15460.1|15458.1|1391
1693486500000|2023-08-31 12:55:00|15469|15467|15470.6|15468.6|15472.6|15470.6|15464.6|15462.6|1484
1693486800000|2023-08-31 13:00:00|15470.7|15468.7|15457.9|15455.9|15472.5|15470.5|15455.9|15453.9|1600
1693487100000|2023-08-31 13:05:00|15457.7|15455.7|15453.6|15451.6|15458.6|15456.6|15448.4|15446.4|2472
1693487400000|2023-08-31 13:10:00|15453.5|15451.5|15453.4|15451.4|15456.4|15454.4|15443.7|15441.7|1520
1693487700000|2023-08-31 13:15:00|15452.6|15450.6|15447.9|15445.9|15455.4|15453.4|15446.9|15444.9|1257
1693488000000|2023-08-31 13:20:00|15447.7|15445.7|15449.4|15447.4|15452.2|15450.2|15443.6|15441.6|1492
1693488300000|2023-08-31 13:25:00|15449.5|15447.5|15454|15452|15454.9|15452.9|15445.9|15443.9|2373
1693488600000|2023-08-31 13:30:00|15453.5|15452.5|15478.1|15477.1|15515.2|15514.2|15450.7|15449.7|24354
1693488900000|2023-08-31 13:35:00|15477.1|15476.1|15504.7|15503.7|15513.1|15512.1|15475.1|15474.1|12881
1693489200000|2023-08-31 13:40:00|15504.9|15503.9|15493.1|15492.1|15512.9|15511.9|15478.7|15477.7|10435
1693489500000|2023-08-31 13:45:00|15493.4|15492.4|15491.4|15490.4|15524.1|15523.1|15472.6|15471.6|15270
1693489800000|2023-08-31 13:50:00|15492.6|15491.6|15508.6|15507.6|15520.6|15519.6|15478.5|15477.5|10961
1693490100000|2023-08-31 13:55:00|15508.1|15507.1|15528.2|15527.2|15529.5|15528.5|15502.1|15501.1|8981
1693490400000|2023-08-31 14:00:00|15528.1|15527.1|15519.9|15518.9|15537.1|15536.1|15516.1|15515.1|9360
1693490700000|2023-08-31 14:05:00|15520|15519|15522.2|15521.2|15524.4|15523.4|15499.4|15498.4|8491
1693491000000|2023-08-31 14:10:00|15522.4|15521.4|15543.6|15542.6|15544.1|15543.1|15505.1|15504.1|8721
1693491300000|2023-08-31 14:15:00|15542.1|15541.1|15556|15555|15556.8|15555.8|15537.3|15536.3|6928
1693491600000|2023-08-31 14:20:00|15555.8|15554.8|15545.3|15544.3|15562.9|15561.9|15538.3|15537.3|7568
1693491900000|2023-08-31 14:25:00|15545|15544|15563.7|15562.7|15563.8|15562.8|15539.5|15538.5|5590
1693492200000|2023-08-31 14:30:00|15563.5|15562.5|15572|15571|15574|15573|15555.2|15554.2|8007
1693492500000|2023-08-31 14:35:00|15571.7|15570.7|15574.9|15573.9|15576.8|15575.8|15564.5|15563.5|7016
1693492800000|2023-08-31 14:40:00|15575.7|15574.7|15557.8|15556.8|15576|15575|15557.4|15556.4|5657
1693493100000|2023-08-31 14:45:00|15558|15557|15547|15546|15562.4|15561.4|15543.4|15542.4|7472
1693493400000|2023-08-31 14:50:00|15546.8|15545.8|15540|15539|15550.3|15549.3|15519.5|15518.5|8380
1693493700000|2023-08-31 14:55:00|15539.5|15538.5|15552.5|15551.5|15553.4|15552.4|15529.5|15528.5|4845
1693494000000|2023-08-31 15:00:00|15552.8|15551.8|15547.8|15546.8|15552.8|15551.8|15533.4|15532.4|4654
1693494300000|2023-08-31 15:05:00|15547.3|15546.3|15549|15548|15549.5|15548.5|15529.3|15528.3|4721
1693494600000|2023-08-31 15:10:00|15548.9|15547.9|15550|15549|15561|15560|15543|15542|5091
1693494900000|2023-08-31 15:15:00|15549.8|15548.8|15543.3|15542.3|15551.5|15550.5|15540.5|15539.5|3295
1693495200000|2023-08-31 15:20:00|15543.2|15542.2|15525|15524|15544|15543|15519.2|15518.2|7358
1693495500000|2023-08-31 15:25:00|15524.8|15523.8|15537.3|15536.3|15541.8|15540.8|15512.5|15511.5|6727
1693495800000|2023-08-31 15:30:00|15537|15536|15513.8|15512.8|15544.9|15543.9|15513.2|15512.2|6966
1693496100000|2023-08-31 15:35:00|15513.9|15512.9|15529.5|15528.5|15532.8|15531.8|15510|15509|5123
1693496400000|2023-08-31 15:40:00|15530|15529|15530.3|15529.3|15538.2|15537.2|15526.8|15525.8|4310
1693496700000|2023-08-31 15:45:00|15530.4|15529.4|15529.3|15528.3|15538.9|15537.9|15523.8|15522.8|4106
1693497000000|2023-08-31 15:50:00|15529.2|15528.2|15538.9|15537.9|15543.7|15542.7|15527.3|15526.3|3523
1693497300000|2023-08-31 15:55:00|15539|15538|15535.3|15534.3|15539|15538|15526.9|15525.9|2655
1693497600000|2023-08-31 16:00:00|15535.8|15534.8|15529.3|15528.3|15536.2|15535.2|15515.5|15514.5|3758
1693497900000|2023-08-31 16:05:00|15529.2|15528.2|15547.5|15546.5|15548.2|15547.2|15528|15527|4332
1693498200000|2023-08-31 16:10:00|15547.7|15546.7|15540.3|15539.3|15553.4|15552.4|15531.7|15530.7|4235
1693498500000|2023-08-31 16:15:00|15540.4|15539.4|15514.5|15513.5|15540.5|15539.5|15508.7|15507.7|5371
1693498800000|2023-08-31 16:20:00|15514.4|15513.4|15494.5|15493.5|15519.9|15518.9|15488.5|15487.5|8186
1693499100000|2023-08-31 16:25:00|15493.9|15492.9|15505.3|15504.3|15506.4|15505.4|15492.5|15491.5|4328
1693499400000|2023-08-31 16:30:00|15505.5|15504.5|15504|15503|15513.5|15512.5|15499.3|15498.3|4404
1693499700000|2023-08-31 16:35:00|15503.9|15502.9|15509|15508|15511.4|15510.4|15496.2|15495.2|3817
1693500000000|2023-08-31 16:40:00|15508.5|15507.5|15494.3|15493.3|15513.9|15512.9|15491.5|15490.5|3546
1693500300000|2023-08-31 16:45:00|15494.5|15493.5|15467.8|15466.8|15495.3|15494.3|15464.8|15463.8|8444
1693500600000|2023-08-31 16:50:00|15467.7|15466.7|15485.3|15484.3|15487.7|15486.7|15467.7|15466.7|5639
1693500900000|2023-08-31 16:55:00|15485.2|15484.2|15498.3|15497.3|15499.4|15498.4|15484|15483|3926
1693501200000|2023-08-31 17:00:00|15498.5|15497.5|15500.7|15499.7|15501.9|15500.9|15490.2|15489.2|2803
1693501500000|2023-08-31 17:05:00|15500.8|15499.8|15513.5|15512.5|15514.9|15513.9|15500.8|15499.8|4268
1693501800000|2023-08-31 17:10:00|15513.4|15512.4|15518.7|15517.7|15521.2|15520.2|15512.4|15511.4|3454
1693502100000|2023-08-31 17:15:00|15518.8|15517.8|15529.5|15528.5|15529.7|15528.7|15518.3|15517.3|3806
1693502400000|2023-08-31 17:20:00|15529.4|15528.4|15532.1|15531.1|15535.3|15534.3|15521.6|15520.6|5365
1693502700000|2023-08-31 17:25:00|15532.4|15531.4|15537.6|15536.6|15540.9|15539.9|15529.9|15528.9|3685
1693503000000|2023-08-31 17:30:00|15537.8|15536.8|15538|15537|15543.5|15542.5|15535.6|15534.6|3386
1693503300000|2023-08-31 17:35:00|15538.1|15537.1|15535|15534|15541.5|15540.5|15528.1|15527.1|2983
1693503600000|2023-08-31 17:40:00|15534.6|15533.6|15539.1|15538.1|15539.9|15538.9|15529.8|15528.8|2532
1693503900000|2023-08-31 17:45:00|15539|15538|15521.4|15520.4|15539|15538|15516.4|15515.4|4391
1693504200000|2023-08-31 17:50:00|15521.3|15520.3|15518.8|15517.8|15524.4|15523.4|15509|15508|3259
1693504500000|2023-08-31 17:55:00|15518.9|15517.9|15525.5|15524.5|15526.3|15525.3|15517.1|15516.1|2917
1693504800000|2023-08-31 18:00:00|15525.8|15524.8|15538.5|15537.5|15539.4|15538.4|15523.5|15522.5|3681
1693505100000|2023-08-31 18:05:00|15538.4|15537.4|15544|15543|15551.6|15550.6|15537.1|15536.1|3675
1693505400000|2023-08-31 18:10:00|15543.8|15542.8|15548.5|15547.5|15549.4|15548.4|15543|15542|1811
1693505700000|2023-08-31 18:15:00|15548.4|15547.4|15550.9|15549.9|15558.4|15557.4|15546.9|15545.9|3340
1693506000000|2023-08-31 18:20:00|15552.4|15551.4|15562.9|15561.9|15564.3|15563.3|15548.5|15547.5|3347
1693506300000|2023-08-31 18:25:00|15563|15562|15554.3|15553.3|15565.5|15564.5|15553|15552|4026
1693506600000|2023-08-31 18:30:00|15554.4|15553.4|15548.3|15547.3|15557.2|15556.2|15545.5|15544.5|4535
1693506900000|2023-08-31 18:35:00|15548.4|15547.4|15538.8|15537.8|15548.4|15547.4|15535.7|15534.7|4285
1693507200000|2023-08-31 18:40:00|15538.9|15537.9|15525.4|15524.4|15542.7|15541.7|15521|15520|6070
1693507500000|2023-08-31 18:45:00|15525.7|15524.7|15526.8|15525.8|15534|15533|15522.2|15521.2|3591
1693507800000|2023-08-31 18:50:00|15526.9|15525.9|15526.3|15525.3|15530.8|15529.8|15520.8|15519.8|2881
1693508100000|2023-08-31 18:55:00|15526.2|15525.2|15523.8|15522.8|15528.3|15527.3|15519.3|15518.3|2951
1693508400000|2023-08-31 19:00:00|15523.5|15522.5|15532.7|15531.7|15539.3|15538.3|15521.8|15520.8|4911
1693508700000|2023-08-31 19:05:00|15532.8|15531.8|15541.5|15540.5|15544.2|15543.2|15527.5|15526.5|3398
1693509000000|2023-08-31 19:10:00|15541.4|15540.4|15544|15543|15548.3|15547.3|15540.9|15539.9|2618
1693509300000|2023-08-31 19:15:00|15544.2|15543.2|15545.5|15544.5|15549|15548|15538.3|15537.3|3273
1693509600000|2023-08-31 19:20:00|15545.4|15544.4|15539.2|15538.2|15551.9|15550.9|15536.4|15535.4|3417
1693509900000|2023-08-31 19:25:00|15539.8|15538.8|15540.8|15539.8|15547.5|15546.5|15534.5|15533.5|3144
1693510200000|2023-08-31 19:30:00|15541.3|15540.3|15545|15544|15552.3|15551.3|15540.5|15539.5|2930
1693510500000|2023-08-31 19:35:00|15544.9|15543.9|15546.8|15545.8|15547.3|15546.3|15538|15537|2684
1693510800000|2023-08-31 19:40:00|15545.7|15544.7|15555.2|15554.2|15556.2|15555.2|15543.3|15542.3|3311
1693511100000|2023-08-31 19:45:00|15555.3|15554.3|15547.9|15546.9|15562.2|15561.2|15546.5|15545.5|4198
1693511400000|2023-08-31 19:50:00|15548|15547|15527.4|15526.4|15552.4|15551.4|15523.9|15522.9|8430
1693511700000|2023-08-31 19:55:00|15527.7|15526.7|15501|15500|15527.9|15526.9|15500|15499|23219
1693512000000|2023-08-31 20:00:00|15500.3|15499.3|15510.6|15508.6|15514.2|15512.2|15500.3|15498.8|7695
1693512300000|2023-08-31 20:05:00|15510.5|15508.5|15515.2|15513.2|15516.6|15514.6|15506.1|15504.1|2380
1693512600000|2023-08-31 20:10:00|15515.7|15513.7|15515.8|15513.8|15518.1|15516.1|15512.5|15510.5|1612
1693512900000|2023-08-31 20:15:00|15516|15514|15511.7|15509.7|15517.6|15515.6|15503.7|15501.7|1546
1693513200000|2023-08-31 20:20:00|15511.6|15509.6|15512.6|15510.6|15515.1|15513.1|15509.2|15507.2|591
1693513500000|2023-08-31 20:25:00|15512.5|15510.5|15510.3|15508.3|15514.6|15512.6|15510.1|15508.1|396
1693513800000|2023-08-31 20:30:00|15510|15508|15508.1|15506.1|15511|15509|15506.1|15504.1|620
1693514100000|2023-08-31 20:35:00|15508|15506|15508.2|15506.2|15508.8|15506.8|15506|15504|208
1693514400000|2023-08-31 20:40:00|15508.5|15506.5|15508.8|15506.8|15510.3|15508.3|15507.2|15505.2|407
1693514700000|2023-08-31 20:45:00|15509|15507|15507.1|15505.1|15510.5|15508.5|15504.2|15502.2|430
1693515000000|2023-08-31 20:50:00|15507.2|15505.2|15507|15505|15507.8|15505.8|15505.1|15503.1|211
1693515300000|2023-08-31 20:55:00|15507.1|15505.1|15507.5|15502.5|15507.6|15505.2|15504.5|15502.5|306
1693515600000|2023-08-31 21:00:00|15507.6|15502.6|15509|15504|15509|15504|15506.6|15501.6|0
1693515900000|2023-08-31 21:05:00|15509.2|15504.2|15509.1|15504.1|15509.4|15504.4|15509.1|15504.1|0
1693516200000|2023-08-31 21:10:00|15509.2|15504.2|15509.2|15504.2|15509.4|15504.4|15508.3|15503.3|0
1693516500000|2023-08-31 21:15:00|15509.1|15504.1|15510.7|15505.7|15510.7|15505.7|15509.1|15504.1|0
1693516800000|2023-08-31 21:20:00|15510.8|15505.8|15511|15506|15511.1|15506.1|15510.7|15505.7|0
1693517100000|2023-08-31 21:25:00|15511.4|15506.4|15512.9|15507.9|15513|15508|15511.3|15506.3|0
1693517400000|2023-08-31 21:30:00|15513.2|15508.2|15511.2|15506.2|15513.2|15508.2|15511.1|15506.1|0
1693517700000|2023-08-31 21:35:00|15511|15506|15509.6|15504.6|15511|15506|15509.6|15504.6|0
1693518000000|2023-08-31 21:40:00|15509.9|15504.9|15509|15504|15511.1|15506.1|15509|15504|0
1693518300000|2023-08-31 21:45:00|15509.4|15504.4|15509|15504|15510.2|15505.2|15509|15504|0
1693518600000|2023-08-31 21:50:00|15508.8|15503.8|15508.8|15503.8|15509|15504|15508.4|15503.4|0
1693518900000|2023-08-31 21:55:00|15508.7|15503.7|15508.6|15503.6|15509|15504|15508.4|15503.4|0
1693519200000|2023-08-31 22:00:00|15502|15500|15496.7|15494.7|15504.8|15502.8|15496.2|15494.2|722
1693519500000|2023-08-31 22:05:00|15496.6|15494.6|15494.6|15492.6|15498.3|15496.3|15491.5|15489.5|376
1693519800000|2023-08-31 22:10:00|15494.7|15492.7|15493.5|15491.5|15496|15494|15493.5|15491.5|146
1693520100000|2023-08-31 22:15:00|15493.7|15491.7|15500.3|15498.3|15500.3|15498.3|15493.6|15491.6|340
1693520400000|2023-08-31 22:20:00|15499.8|15497.8|15500.1|15498.1|15501.1|15499.1|15498.2|15496.2|162
1693520700000|2023-08-31 22:25:00|15500|15498|15499.6|15497.6|15500.5|15498.5|15498.6|15496.6|54
1693521000000|2023-08-31 22:30:00|15499.7|15497.7|15500.8|15498.8|15502.5|15500.5|15499.6|15497.6|143
1693521300000|2023-08-31 22:35:00|15500.6|15498.6|15501.3|15499.3|15501.3|15499.3|15499.3|15497.3|101
1693521600000|2023-08-31 22:40:00|15501.1|15499.1|15497.3|15495.3|15501.2|15499.2|15497.1|15495.1|82
1693521900000|2023-08-31 22:45:00|15497.2|15495.2|15497.8|15495.8|15498.2|15496.2|15494.3|15492.3|158
1693522200000|2023-08-31 22:50:00|15498|15496|15497|15495|15500.7|15498.7|15497|15495|141
1693522500000|2023-08-31 22:55:00|15496.7|15494.7|15499.2|15497.2|15500.3|15498.3|15495|15493|132
1693522800000|2023-08-31 23:00:00|15499.1|15497.1|15498.1|15496.1|15500.5|15498.5|15496.7|15494.7|100
1693523100000|2023-08-31 23:05:00|15498.2|15496.2|15501.1|15499.1|15501.5|15499.5|15498.2|15496.2|162
1693523400000|2023-08-31 23:10:00|15501.2|15499.2|15500.8|15498.8|15503.5|15501.5|15500.6|15498.6|157
1693523700000|2023-08-31 23:15:00|15500.7|15498.7|15500.7|15498.7|15501.8|15499.8|15499.1|15497.1|125
1693524000000|2023-08-31 23:20:00|15501|15499|15500.6|15498.6|15501.2|15499.2|15500.2|15498.2|86
1693524300000|2023-08-31 23:25:00|15500.5|15498.5|15501.2|15499.2|15501.5|15499.5|15499.3|15497.3|129
1693524600000|2023-08-31 23:30:00|15501.3|15499.3|15505.6|15503.6|15508.2|15506.2|15501.3|15499.3|349
1693524900000|2023-08-31 23:35:00|15505.8|15503.8|15504.1|15502.1|15505.8|15503.8|15503.2|15501.2|193
1693525200000|2023-08-31 23:40:00|15504|15502|15505.1|15503.1|15505.6|15503.6|15503.3|15501.3|61
1693525500000|2023-08-31 23:45:00|15505|15503|15503.8|15501.8|15506.5|15504.5|15501|15499|156
1693525800000|2023-08-31 23:50:00|15503.6|15501.6|15505.3|15503.3|15506.3|15504.3|15503.6|15501.6|92
1693526100000|2023-08-31 23:55:00|15505.5|15503.5|15505.3|15503.3|15506.2|15504.2|15503.1|15501.1|99
1693526400000|2023-09-01 00:00:00|15505.5|15503.5|15509.1|15507.1|15510.7|15508.7|15503.3|15501.3|327
1693526700000|2023-09-01 00:05:00|15509|15507|15508.5|15506.5|15510.5|15508.5|15506.1|15504.1|142
1693527000000|2023-09-01 00:10:00|15508.6|15506.6|15504.6|15502.6|15510.3|15508.3|15504.1|15502.1|179
1693527300000|2023-09-01 00:15:00|15504.7|15502.7|15503.5|15501.5|15505.2|15503.2|15500.5|15498.5|301
1693527600000|2023-09-01 00:20:00|15503.2|15501.2|15502.6|15500.6|15508|15506|15502.5|15500.5|264
1693527900000|2023-09-01 00:25:00|15502.7|15500.7|15508.7|15506.7|15508.7|15506.7|15501.6|15499.6|174
1693528200000|2023-09-01 00:30:00|15509|15507|15509.8|15507.8|15511.5|15509.5|15505.5|15503.5|240
1693528500000|2023-09-01 00:35:00|15510|15508|15513|15511|15515|15513|15509.2|15507.2|300
1693528800000|2023-09-01 00:40:00|15512.8|15510.8|15513.6|15511.6|15515.1|15513.1|15511.2|15509.2|197
1693529100000|2023-09-01 00:45:00|15513.5|15511.5|15514.1|15512.1|15514.5|15512.5|15511.2|15509.2|132
1693529400000|2023-09-01 00:50:00|15514.2|15512.2|15512.5|15510.5|15514.5|15512.5|15510.6|15508.6|219
1693529700000|2023-09-01 00:55:00|15512.3|15510.3|15511.5|15509.5|15512.8|15510.8|15510|15508|115
1693530000000|2023-09-01 01:00:00|15511.6|15509.6|15513.2|15511.2|15514.2|15512.2|15511|15509|217
1693530300000|2023-09-01 01:05:00|15513.1|15511.1|15515.2|15513.2|15516.6|15514.6|15512.3|15510.3|259
1693530600000|2023-09-01 01:10:00|15515.5|15513.5|15517.1|15515.1|15518.1|15516.1|15515.3|15513.3|305
1693530900000|2023-09-01 01:15:00|15517.2|15515.2|15520.7|15518.7|15521.7|15519.7|15516.6|15514.6|556
1693531200000|2023-09-01 01:20:00|15521|15519|15522.2|15520.2|15522.5|15520.5|15519.3|15517.3|209
1693531500000|2023-09-01 01:25:00|15522.1|15520.1|15522.7|15520.7|15522.7|15520.7|15520.7|15518.7|352
1693531800000|2023-09-01 01:30:00|15522.8|15520.8|15524|15522|15526.5|15524.5|15522.6|15520.6|364
1693532100000|2023-09-01 01:35:00|15524.1|15522.1|15521.2|15519.2|15525.3|15523.3|15520.1|15518.1|267
1693532400000|2023-09-01 01:40:00|15521.3|15519.3|15520.7|15518.7|15523.2|15521.2|15520.3|15518.3|134
1693532700000|2023-09-01 01:45:00|15527|15525|15518.1|15516.1|15527|15525|15509.2|15507.2|1144
1693533000000|2023-09-01 01:50:00|15518.2|15516.2|15518.3|15516.3|15521.7|15519.7|15515.5|15513.5|413
1693533300000|2023-09-01 01:55:00|15518.2|15516.2|15519.1|15517.1|15520|15518|15517|15515|122
1693533600000|2023-09-01 02:00:00|15519|15517|15521|15519|15521|15519|15517.6|15515.6|171
1693533900000|2023-09-01 02:05:00|15520.8|15518.8|15520.2|15518.2|15521.7|15519.7|15518.7|15516.7|357
1693534200000|2023-09-01 02:10:00|15520.3|15518.3|15521|15519|15521.1|15519.1|15517.8|15515.8|136
1693534500000|2023-09-01 02:15:00|15521.1|15519.1|15520.5|15518.5|15521.2|15519.2|15519.5|15517.5|105
1693534800000|2023-09-01 02:20:00|15520.1|15518.1|15521.8|15519.8|15523|15521|15519.2|15517.2|119
1693535100000|2023-09-01 02:25:00|15521.7|15519.7|15521.7|15519.7|15523.2|15521.2|15521.2|15519.2|112
1693535400000|2023-09-01 02:30:00|15521.8|15519.8|15520.7|15518.7|15522.5|15520.5|15520|15518|110
1693535700000|2023-09-01 02:35:00|15520.6|15518.6|15521.2|15519.2|15522.6|15520.6|15520|15518|84
1693536000000|2023-09-01 02:40:00|15521.3|15519.3|15515.7|15513.7|15521.5|15519.5|15515.1|15513.1|309
1693536300000|2023-09-01 02:45:00|15515.5|15513.5|15516.2|15514.2|15516.8|15514.8|15513.3|15511.3|235
1693536600000|2023-09-01 02:50:00|15516.1|15514.1|15514.5|15512.5|15516.5|15514.5|15513.1|15511.1|139
1693536900000|2023-09-01 02:55:00|15514.3|15512.3|15513.8|15511.8|15514.6|15512.6|15512.7|15510.7|95
1693537200000|2023-09-01 03:00:00|15513.7|15511.7|15516.3|15514.3|15516.7|15514.7|15513.5|15511.5|162
1693537500000|2023-09-01 03:05:00|15516.5|15514.5|15515|15513|15516.5|15514.5|15513.7|15511.7|95
1693537800000|2023-09-01 03:10:00|15515.1|15513.1|15513.2|15511.2|15515.5|15513.5|15513.1|15511.1|78
1693538100000|2023-09-01 03:15:00|15513|15511|15513.5|15511.5|15515.1|15513.1|15512.8|15510.8|105
1693538400000|2023-09-01 03:20:00|15513.7|15511.7|15514.2|15512.2|15515.6|15513.6|15513|15511|82
1693538700000|2023-09-01 03:25:00|15514.3|15512.3|15512.7|15510.7|15515|15513|15512.6|15510.6|85
1693539000000|2023-09-01 03:30:00|15512.8|15510.8|15513.2|15511.2|15514.2|15512.2|15511|15509|273
1693539300000|2023-09-01 03:35:00|15513.3|15511.3|15513.7|15511.7|15516.7|15514.7|15513|15511|178
1693539600000|2023-09-01 03:40:00|15513.8|15511.8|15510.5|15508.5|15514|15512|15509.6|15507.6|189
1693539900000|2023-09-01 03:45:00|15510.7|15508.7|15512|15510|15512.5|15510.5|15510.5|15508.5|109
1693540200000|2023-09-01 03:50:00|15511.8|15509.8|15513.7|15511.7|15514.5|15512.5|15511.5|15509.5|112
1693540500000|2023-09-01 03:55:00|15513.8|15511.8|15516|15514|15516|15514|15513.7|15511.7|71
1693540800000|2023-09-01 04:00:00|15515.8|15513.8|15516|15514|15517.7|15515.7|15515.5|15513.5|158
1693541100000|2023-09-01 04:05:00|15516.2|15514.2|15518.7|15516.7|15519.3|15517.3|15516.2|15514.2|163
1693541400000|2023-09-01 04:10:00|15518.8|15516.8|15519.5|15517.5|15519.7|15517.7|15517|15515|148
1693541700000|2023-09-01 04:15:00|15519.6|15517.6|15517.7|15515.7|15520.3|15518.3|15517.6|15515.6|133
1693542000000|2023-09-01 04:20:00|15517.6|15515.6|15518.2|15516.2|15518.5|15516.5|15517.2|15515.2|60
1693542300000|2023-09-01 04:25:00|15518.1|15516.1|15521.7|15519.7|15522|15520|15517.3|15515.3|195
1693542600000|2023-09-01 04:30:00|15521.5|15519.5|15520|15518|15521.7|15519.7|15518.2|15516.2|138
1693542900000|2023-09-01 04:35:00|15520.8|15518.8|15519|15517|15521.8|15519.8|15517.8|15515.8|111
1693543200000|2023-09-01 04:40:00|15519.1|15517.1|15518.5|15516.5|15520.5|15518.5|15518.3|15516.3|73
1693543500000|2023-09-01 04:45:00|15518.3|15516.3|15518.2|15516.2|15519.1|15517.1|15517.8|15515.8|86
1693543800000|2023-09-01 04:50:00|15518.3|15516.3|15515.5|15513.5|15518.5|15516.5|15515.1|15513.1|240
1693544100000|2023-09-01 04:55:00|15515.6|15513.6|15517.5|15515.5|15517.8|15515.8|15515.5|15513.5|82
1693544400000|2023-09-01 05:00:00|15517.3|15515.3|15515|15513|15517.7|15515.7|15513.7|15511.7|195
1693544700000|2023-09-01 05:05:00|15514.7|15512.7|15514.2|15512.2|15515.2|15513.2|15513.1|15511.1|143
1693545000000|2023-09-01 05:10:00|15514.3|15512.3|15514.7|15512.7|15516|15514|15514.2|15512.2|138
1693545300000|2023-09-01 05:15:00|15514.8|15512.8|15516.7|15514.7|15516.7|15514.7|15514.3|15512.3|201
1693545600000|2023-09-01 05:20:00|15516.6|15514.6|15513.5|15511.5|15517.1|15515.1|15512.2|15510.2|172
1693545900000|2023-09-01 05:25:00|15513.6|15511.6|15514.5|15512.5|15515|15513|15512.7|15510.7|53
1693546200000|2023-09-01 05:30:00|15514.1|15512.1|15513.7|15511.7|15514.8|15512.8|15512.8|15510.8|107
1693546500000|2023-09-01 05:35:00|15513.8|15511.8|15512.8|15510.8|15514.5|15512.5|15512.5|15510.5|88
1693546800000|2023-09-01 05:40:00|15513|15511|15515.2|15513.2|15515.7|15513.7|15512.2|15510.2|116
1693547100000|2023-09-01 05:45:00|15515.3|15513.3|15511.6|15509.6|15515.5|15513.5|15511.5|15509.5|175
1693547400000|2023-09-01 05:50:00|15511.7|15509.7|15509.7|15507.7|15513.5|15511.5|15509.6|15507.6|150
1693547700000|2023-09-01 05:55:00|15509.5|15507.5|15509|15507|15510.2|15508.2|15506.2|15504.2|299
1693548000000|2023-09-01 06:00:00|15509.1|15507.1|15507|15505|15510.2|15508.2|15505.8|15503.8|319
1693548300000|2023-09-01 06:05:00|15506.8|15504.8|15506.6|15504.6|15514.2|15512.2|15504.2|15502.2|486
1693548600000|2023-09-01 06:10:00|15506.5|15504.5|15507.1|15505.1|15509.5|15507.5|15504.5|15502.5|237
1693548900000|2023-09-01 06:15:00|15507|15505|15500.8|15498.8|15507.3|15505.3|15500.8|15498.8|370
1693549200000|2023-09-01 06:20:00|15500.5|15498.5|15494.6|15492.6|15501.6|15499.6|15492.3|15490.3|645
1693549500000|2023-09-01 06:25:00|15494.5|15492.5|15490|15488|15496.3|15494.3|15489|15487|561
1693549800000|2023-09-01 06:30:00|15489.8|15487.8|15483|15481|15489.8|15487.8|15482.1|15480.1|823
1693550100000|2023-09-01 06:35:00|15483.2|15481.2|15482.5|15480.5|15486.2|15484.2|15481.5|15479.5|425
1693550400000|2023-09-01 06:40:00|15482.7|15480.7|15479.1|15477.1|15485.1|15483.1|15477.2|15475.2|628
1693550700000|2023-09-01 06:45:00|15479.2|15477.2|15477.3|15475.3|15481.2|15479.2|15475.2|15473.2|547
1693551000000|2023-09-01 06:50:00|15477.2|15475.2|15473.2|15471.2|15480.5|15478.5|15470.7|15468.7|632
1693551300000|2023-09-01 06:55:00|15473.3|15471.3|15489.5|15487.5|15490|15488|15473|15471|853
1693551600000|2023-09-01 07:00:00|15489.6|15487.6|15487.1|15485.1|15492.5|15490.5|15480.5|15478.5|1250
1693551900000|2023-09-01 07:05:00|15486.8|15484.8|15488.8|15486.8|15493|15491|15482|15480|1205
1693552200000|2023-09-01 07:10:00|15488.5|15486.5|15486|15484|15489.1|15487.1|15480.3|15478.3|824
1693552500000|2023-09-01 07:15:00|15486.3|15484.3|15495.8|15493.8|15499|15497|15486.3|15484.3|880
1693552800000|2023-09-01 07:20:00|15496|15494|15499.8|15497.8|15500.5|15498.5|15487.1|15485.1|970
1693553100000|2023-09-01 07:25:00|15499.7|15497.7|15505.3|15503.3|15507.8|15505.8|15499.2|15497.2|698
1693553400000|2023-09-01 07:30:00|15505.2|15503.2|15518.5|15516.5|15520.1|15518.1|15505.1|15503.1|966
1693553700000|2023-09-01 07:35:00|15518.7|15516.7|15517.8|15515.8|15526.2|15524.2|15517.1|15515.1|1031
1693554000000|2023-09-01 07:40:00|15518|15516|15525.2|15523.2|15526|15524|15515.8|15513.8|762
1693554300000|2023-09-01 07:45:00|15525.1|15523.1|15529.1|15527.1|15533.2|15531.2|15525|15523|978
1693554600000|2023-09-01 07:50:00|15529.2|15527.2|15531|15529|15533.2|15531.2|15528.3|15526.3|429
1693554900000|2023-09-01 07:55:00|15531.1|15529.1|15528.1|15526.1|15533.2|15531.2|15527.2|15525.2|372
1693555200000|2023-09-01 08:00:00|15528|15526|15519.1|15517.1|15530.3|15528.3|15519|15517|828
1693555500000|2023-09-01 08:05:00|15519.2|15517.2|15520.1|15518.1|15521.3|15519.3|15513.2|15511.2|744
1693555800000|2023-09-01 08:10:00|15520|15518|15521.6|15519.6|15522.7|15520.7|15518.5|15516.5|407
1693556100000|2023-09-01 08:15:00|15521.7|15519.7|15513|15511|15522.2|15520.2|15511.5|15509.5|484
1693556400000|2023-09-01 08:20:00|15512.8|15510.8|15512.8|15510.8|15515.5|15513.5|15509.7|15507.7|542
1693556700000|2023-09-01 08:25:00|15513|15511|15516.5|15514.5|15516.5|15514.5|15511.6|15509.6|363
1693557000000|2023-09-01 08:30:00|15516.3|15514.3|15519.2|15517.2|15519.8|15517.8|15511|15509|338
1693557300000|2023-09-01 08:35:00|15519.1|15517.1|15520|15518|15522.2|15520.2|15514.1|15512.1|409
1693557600000|2023-09-01 08:40:00|15520.1|15518.1|15517.8|15515.8|15522.5|15520.5|15514.2|15512.2|436
1693557900000|2023-09-01 08:45:00|15517.7|15515.7|15516.5|15514.5|15519.8|15517.8|15510.2|15508.2|404
1693558200000|2023-09-01 08:50:00|15516.6|15514.6|15517.8|15515.8|15521.6|15519.6|15516.3|15514.3|434
1693558500000|2023-09-01 08:55:00|15518|15516|15513.2|15511.2|15518.1|15516.1|15511.1|15509.1|423
1693558800000|2023-09-01 09:00:00|15513.3|15511.3|15519|15517|15519.8|15517.8|15510.3|15508.3|564
1693559100000|2023-09-01 09:05:00|15519.1|15517.1|15523.2|15521.2|15523.7|15521.7|15515.1|15513.1|548
1693559400000|2023-09-01 09:10:00|15523.7|15521.7|15531|15529|15531.5|15529.5|15521.7|15519.7|649
1693559700000|2023-09-01 09:15:00|15530.6|15528.6|15534.3|15532.3|15536.5|15534.5|15530.1|15528.1|562
1693560000000|2023-09-01 09:20:00|15534.6|15532.6|15537|15535|15537.2|15535.2|15531.1|15529.1|393
1693560300000|2023-09-01 09:25:00|15536.7|15534.7|15533.7|15531.7|15537.1|15535.1|15532.3|15530.3|311
1693560600000|2023-09-01 09:30:00|15533.2|15531.2|15533|15531|15536.1|15534.1|15532.6|15530.6|264
1693560900000|2023-09-01 09:35:00|15532.8|15530.8|15534.2|15532.2|15534.5|15532.5|15527|15525|584
1693561200000|2023-09-01 09:40:00|15534|15532|15527.7|15525.7|15534|15532|15527.2|15525.2|147
1693561500000|2023-09-01 09:45:00|15527.6|15525.6|15530.2|15528.2|15532.5|15530.5|15527.2|15525.2|324
1693561800000|2023-09-01 09:50:00|15530.1|15528.1|15525.5|15523.5|15530.1|15528.1|15524.3|15522.3|282
1693562100000|2023-09-01 09:55:00|15525.2|15523.2|15525.8|15523.8|15526.8|15524.8|15520.8|15518.8|539
1693562400000|2023-09-01 10:00:00|15525.7|15523.7|15519.3|15517.3|15527.6|15525.6|15517|15515|782
1693562700000|2023-09-01 10:05:00|15519.2|15517.2|15524.2|15522.2|15524.7|15522.7|15516|15514|449
1693563000000|2023-09-01 10:10:00|15524.1|15522.1|15532.5|15530.5|15533.8|15531.8|15521.2|15519.2|546
1693563300000|2023-09-01 10:15:00|15532.3|15530.3|15528|15526|15534.3|15532.3|15528|15526|421
1693563600000|2023-09-01 10:20:00|15528.3|15526.3|15532.2|15530.2|15533.7|15531.7|15527.8|15525.8|238
1693563900000|2023-09-01 10:25:00|15532|15530|15529.6|15527.6|15534.2|15532.2|15529|15527|358
1693564200000|2023-09-01 10:30:00|15529.5|15527.5|15533.3|15531.3|15535.8|15533.8|15528.5|15526.5|428
1693564500000|2023-09-01 10:35:00|15533.2|15531.2|15532.1|15530.1|15535.1|15533.1|15529.3|15527.3|348
1693564800000|2023-09-01 10:40:00|15532|15530|15536|15534|15536.2|15534.2|15530.7|15528.7|394
1693565100000|2023-09-01 10:45:00|15536.1|15534.1|15528.2|15526.2|15536.8|15534.8|15527|15525|740
1693565400000|2023-09-01 10:50:00|15528.1|15526.1|15525.8|15523.8|15529.7|15527.7|15524.5|15522.5|370
1693565700000|2023-09-01 10:55:00|15526|15524|15531.7|15529.7|15532|15530|15524.5|15522.5|397
1693566000000|2023-09-01 11:00:00|15531.6|15529.6|15537.2|15535.2|15538.2|15536.2|15527|15525|645
1693566300000|2023-09-01 11:05:00|15537.3|15535.3|15529.1|15527.1|15538.1|15536.1|15529|15527|665
1693566600000|2023-09-01 11:10:00|15529.2|15527.2|15537.3|15535.3|15538.3|15536.3|15527.7|15525.7|471
1693566900000|2023-09-01 11:15:00|15537.2|15535.2|15541|15539|15543.3|15541.3|15536.5|15534.5|1217
1693567200000|2023-09-01 11:20:00|15540.2|15538.2|15543.7|15541.7|15544.1|15542.1|15539.2|15537.2|452
1693567500000|2023-09-01 11:25:00|15543.8|15541.8|15541.6|15539.6|15547.2|15545.2|15540.1|15538.1|480
1693567800000|2023-09-01 11:30:00|15541.7|15539.7|15536.2|15534.2|15542.7|15540.7|15534|15532|648
1693568100000|2023-09-01 11:35:00|15536.3|15534.3|15538|15536|15539.2|15537.2|15534.1|15532.1|492
1693568400000|2023-09-01 11:40:00|15537.7|15535.7|15547|15545|15548.1|15546.1|15537.3|15535.3|795
1693568700000|2023-09-01 11:45:00|15547.1|15545.1|15543.7|15541.7|15547.1|15545.1|15541|15539|307
1693569000000|2023-09-01 11:50:00|15543.6|15541.6|15539.8|15537.8|15543.7|15541.7|15537.8|15535.8|385
1693569300000|2023-09-01 11:55:00|15540|15538|15538.2|15536.2|15540|15538|15536|15534|391
1693569600000|2023-09-01 12:00:00|15538.3|15536.3|15542.3|15540.3|15543.6|15541.6|15534.8|15532.8|677
1693569900000|2023-09-01 12:05:00|15542.5|15540.5|15547.5|15545.5|15549|15547|15542|15540|732
1693570200000|2023-09-01 12:10:00|15547.2|15545.2|15541|15539|15548.3|15546.3|15540.5|15538.5|889
1693570500000|2023-09-01 12:15:00|15540.8|15538.8|15536.7|15534.7|15543.6|15541.6|15534.7|15532.7|1083
1693570800000|2023-09-01 12:20:00|15536.2|15534.2|15543|15541|15543|15541|15532.7|15530.7|917
1693571100000|2023-09-01 12:25:00|15542.3|15540.3|15544.3|15542.3|15546|15544|15538.5|15536.5|1120
1693571400000|2023-09-01 12:30:00|15544.5|15542.5|15600.3|15598.3|15600.5|15598.5|15529.1|15527.1|12204
1693571700000|2023-09-01 12:35:00|15599.5|15597.5|15614.6|15612.6|15618.2|15616.2|15594.5|15592.5|7235
1693572000000|2023-09-01 12:40:00|15615|15613|15593.1|15591.1|15615.3|15613.3|15588.1|15586.1|4234
1693572300000|2023-09-01 12:45:00|15592.7|15590.7|15605.2|15603.2|15607.3|15605.3|15588|15586|3430
1693572600000|2023-09-01 12:50:00|15605.3|15603.3|15599.3|15597.3|15622|15620|15587|15585|5189
1693572900000|2023-09-01 12:55:00|15599.5|15597.5|15606.3|15604.3|15610.6|15608.6|15585.1|15583.1|3342
1693573200000|2023-09-01 13:00:00|15606.5|15604.5|15595.1|15593.1|15617.3|15615.3|15591.7|15589.7|3489
1693573500000|2023-09-01 13:05:00|15595|15593|15612|15610|15612.1|15610.1|15585.8|15583.8|2811
1693573800000|2023-09-01 13:10:00|15612.1|15610.1|15602.7|15600.7|15616.5|15614.5|15596.2|15594.2|2622
1693574100000|2023-09-01 13:15:00|15602.8|15600.8|15611.3|15609.3|15612|15610|15601|15599|1841
1693574400000|2023-09-01 13:20:00|15611.2|15609.2|15612.5|15610.5|15629.8|15627.8|15608.2|15606.2|3837
1693574700000|2023-09-01 13:25:00|15612.8|15610.8|15601.1|15599.1|15612.8|15610.8|15597.6|15595.6|3696
1693575000000|2023-09-01 13:30:00|15600.6|15599.6|15585.7|15584.7|15619.7|15618.7|15579.2|15578.2|20597
1693575300000|2023-09-01 13:35:00|15585.5|15584.5|15523.2|15522.2|15585.5|15584.5|15520.5|15519.5|20271
1693575600000|2023-09-01 13:40:00|15522.2|15521.2|15521.7|15520.7|15536.5|15535.5|15502.5|15501.5|13890
1693575900000|2023-09-01 13:45:00|15520|15519|15485.5|15484.5|15520|15519|15467.5|15466.5|19507
1693576200000|2023-09-01 13:50:00|15485.7|15484.7|15489.5|15488.5|15496.2|15495.2|15469.5|15468.5|10558
1693576500000|2023-09-01 13:55:00|15489.2|15488.2|15531.6|15530.6|15535.2|15534.2|15488.1|15487.1|9957
1693576800000|2023-09-01 14:00:00|15531.1|15530.1|15537.2|15536.2|15537.7|15536.7|15478.1|15477.1|16172
1693577100000|2023-09-01 14:05:00|15537.5|15536.5|15540.5|15539.5|15549.5|15548.5|15505.2|15504.2|12321
1693577400000|2023-09-01 14:10:00|15540.6|15539.6|15552.7|15551.7|15564.7|15563.7|15536.2|15535.2|10876
1693577700000|2023-09-01 14:15:00|15552.9|15551.9|15564.1|15563.1|15566.2|15565.2|15540.5|15539.5|8790
1693578000000|2023-09-01 14:20:00|15564.7|15563.7|15546.4|15545.4|15565|15564|15535.5|15534.5|7943
1693578300000|2023-09-01 14:25:00|15546.9|15545.9|15558.4|15557.4|15558.6|15557.6|15526.2|15525.2|8489
1693578600000|2023-09-01 14:30:00|15558.1|15557.1|15504.2|15503.2|15558.1|15557.1|15504|15503|9721
1693578900000|2023-09-01 14:35:00|15504.1|15503.1|15520.6|15519.6|15537.4|15536.4|15501.1|15500.1|7520
1693579200000|2023-09-01 14:40:00|15520.5|15519.5|15516.6|15515.6|15523.6|15522.6|15506.4|15505.4|6056
1693579500000|2023-09-01 14:45:00|15516.4|15515.4|15487.5|15486.5|15519.4|15518.4|15479.9|15478.9|8493
1693579800000|2023-09-01 14:50:00|15487.2|15486.2|15481.1|15480.1|15500.5|15499.5|15479.6|15478.6|6160
1693580100000|2023-09-01 14:55:00|15481.2|15480.2|15468.9|15467.9|15486.4|15485.4|15456.6|15455.6|10370
1693580400000|2023-09-01 15:00:00|15469|15468|15476.1|15475.1|15481.2|15480.2|15464.4|15463.4|5983
1693580700000|2023-09-01 15:05:00|15476.2|15475.2|15469.1|15468.1|15477.6|15476.6|15460.7|15459.7|5164
1693581000000|2023-09-01 15:10:00|15469.4|15468.4|15466.9|15465.9|15479.6|15478.6|15459.4|15458.4|4372
1693581300000|2023-09-01 15:15:00|15466.7|15465.7|15491.7|15490.7|15493.7|15492.7|15463.9|15462.9|6190
1693581600000|2023-09-01 15:20:00|15491.6|15490.6|15493.5|15492.5|15495.6|15494.6|15485.1|15484.1|4982
1693581900000|2023-09-01 15:25:00|15493.6|15492.6|15481|15480|15500|15499|15471.7|15470.7|6044
1693582200000|2023-09-01 15:30:00|15481.6|15480.6|15477.6|15476.6|15489.6|15488.6|15465.9|15464.9|6574
1693582500000|2023-09-01 15:35:00|15477.5|15476.5|15473.1|15472.1|15486.6|15485.6|15469|15468|4161
1693582800000|2023-09-01 15:40:00|15471.4|15470.4|15465.9|15464.9|15475.3|15474.3|15462.4|15461.4|3333
1693583100000|2023-09-01 15:45:00|15465.8|15464.8|15437.8|15436.8|15466.2|15465.2|15433.8|15432.8|8839
1693583400000|2023-09-01 15:50:00|15437.9|15436.9|15439.9|15438.9|15442.9|15441.9|15428.7|15427.7|6138
1693583700000|2023-09-01 15:55:00|15439.8|15438.8|15435.2|15434.2|15444.9|15443.9|15433.8|15432.8|3504
1693584000000|2023-09-01 16:00:00|15434.9|15433.9|15430.6|15429.6|15440.6|15439.6|15426.6|15425.6|4660
1693584300000|2023-09-01 16:05:00|15430.4|15429.4|15447.2|15446.2|15452.2|15451.2|15428.9|15427.9|4855
1693584600000|2023-09-01 16:10:00|15447.3|15446.3|15449.4|15448.4|15454.6|15453.6|15445.2|15444.2|3011
1693584900000|2023-09-01 16:15:00|15449.3|15448.3|15456.7|15455.7|15457.6|15456.6|15444.7|15443.7|3243
1693585200000|2023-09-01 16:20:00|15456.8|15455.8|15470.4|15469.4|15471.6|15470.6|15456.4|15455.4|3937
1693585500000|2023-09-01 16:25:00|15470.6|15469.6|15471.2|15470.2|15481.2|15480.2|15470.4|15469.4|4798
1693585800000|2023-09-01 16:30:00|15470.9|15469.9|15471.9|15470.9|15483.4|15482.4|15469.2|15468.2|4147
1693586100000|2023-09-01 16:35:00|15472.1|15471.1|15460.1|15459.1|15473.3|15472.3|15458.8|15457.8|4298
1693586400000|2023-09-01 16:40:00|15460.2|15459.2|15456.9|15455.9|15466.7|15465.7|15450.7|15449.7|3810
1693586700000|2023-09-01 16:45:00|15456.4|15455.4|15469.2|15468.2|15469.4|15468.4|15450.9|15449.9|3390
1693587000000|2023-09-01 16:50:00|15469.4|15468.4|15487.7|15486.7|15495.4|15494.4|15466.9|15465.9|6726
1693587300000|2023-09-01 16:55:00|15487.4|15486.4|15487.8|15486.8|15491.4|15490.4|15485.3|15484.3|3386
1693587600000|2023-09-01 17:00:00|15485.9|15484.9|15474.6|15473.6|15492.2|15491.2|15474.4|15473.4|4147
1693587900000|2023-09-01 17:05:00|15475.1|15474.1|15472.9|15471.9|15481.6|15480.6|15470.1|15469.1|2656
1693588200000|2023-09-01 17:10:00|15472.8|15471.8|15472.6|15471.6|15477.8|15476.8|15469.7|15468.7|1998
1693588500000|2023-09-01 17:15:00|15472.4|15471.4|15476.8|15475.8|15479.4|15478.4|15470.4|15469.4|1971
1693588800000|2023-09-01 17:20:00|15476.7|15475.7|15470.8|15469.8|15485.8|15484.8|15470.7|15469.7|2649
1693589100000|2023-09-01 17:25:00|15470.9|15469.9|15460.3|15459.3|15470.9|15469.9|15460.3|15459.3|2943
1693589400000|2023-09-01 17:30:00|15460.4|15459.4|15467.3|15466.3|15475.2|15474.2|15459.6|15458.6|2976
1693589700000|2023-09-01 17:35:00|15467.4|15466.4|15469.3|15468.3|15475.7|15474.7|15465.7|15464.7|2137
1693590000000|2023-09-01 17:40:00|15469.4|15468.4|15455.6|15454.6|15469.8|15468.8|15453.9|15452.9|2490
1693590300000|2023-09-01 17:45:00|15455.4|15454.4|15455.3|15454.3|15459.7|15458.7|15447.8|15446.8|3098
1693590600000|2023-09-01 17:50:00|15455.2|15454.2|15463.9|15462.9|15467.7|15466.7|15452.4|15451.4|2560
1693590900000|2023-09-01 17:55:00|15462.7|15461.7|15473.7|15472.7|15475.9|15474.9|15462.6|15461.6|2489
1693591200000|2023-09-01 18:00:00|15473.6|15472.6|15477.3|15476.3|15478.1|15477.1|15466.3|15465.3|2671
1693591500000|2023-09-01 18:05:00|15477.4|15476.4|15478.1|15477.1|15479.4|15478.4|15471.1|15470.1|1653
1693591800000|2023-09-01 18:10:00|15478.2|15477.2|15471.4|15470.4|15478.6|15477.6|15468.1|15467.1|1857
1693592100000|2023-09-01 18:15:00|15471.3|15470.3|15460.3|15459.3|15471.6|15470.6|15458.7|15457.7|2294
1693592400000|2023-09-01 18:20:00|15461.7|15460.7|15451|15450|15465.6|15464.6|15448.8|15447.8|2710
1693592700000|2023-09-01 18:25:00|15450.8|15449.8|15442|15441|15453.3|15452.3|15434.8|15433.8|4508
1693593000000|2023-09-01 18:30:00|15441.8|15440.8|15437.2|15436.2|15446.7|15445.7|15433.2|15432.2|3543
1693593300000|2023-09-01 18:35:00|15437.1|15436.1|15441.2|15440.2|15441.6|15440.6|15431.5|15430.5|2510
1693593600000|2023-09-01 18:40:00|15441.5|15440.5|15447|15446|15454.8|15453.8|15440.1|15439.1|3935
1693593900000|2023-09-01 18:45:00|15447.1|15446.1|15448.7|15447.7|15457.6|15456.6|15447|15446|2482
1693594200000|2023-09-01 18:50:00|15448.8|15447.8|15455.7|15454.7|15458.7|15457.7|15448.3|15447.3|2577
1693594500000|2023-09-01 18:55:00|15455.2|15454.2|15463|15462|15464.1|15463.1|15453|15452|2785
1693594800000|2023-09-01 19:00:00|15462.8|15461.8|15465.7|15464.7|15471.1|15470.1|15459.5|15458.5|3321
1693595100000|2023-09-01 19:05:00|15465.6|15464.6|15466.5|15465.5|15468|15467|15457.5|15456.5|2603
1693595400000|2023-09-01 19:10:00|15466.3|15465.3|15472.5|15471.5|15478.8|15477.8|15459.6|15458.6|4072
1693595700000|2023-09-01 19:15:00|15472.3|15471.3|15470.2|15469.2|15474.5|15473.5|15466|15465|2130
1693596000000|2023-09-01 19:20:00|15470.1|15469.1|15475.2|15474.2|15475.3|15474.3|15465.2|15464.2|2114
1693596300000|2023-09-01 19:25:00|15475.1|15474.1|15484.7|15483.7|15485.2|15484.2|15472.7|15471.7|3770
1693596600000|2023-09-01 19:30:00|15484.6|15483.6|15486.1|15485.1|15491.6|15490.6|15480.8|15479.8|3529
1693596900000|2023-09-01 19:35:00|15486|15485|15476.2|15475.2|15487.5|15486.5|15471.3|15470.3|3717
1693597200000|2023-09-01 19:40:00|15476.3|15475.3|15479.3|15478.3|15485.2|15484.2|15476.3|15475.3|2901
1693597500000|2023-09-01 19:45:00|15479.2|15478.2|15476.5|15475.5|15480.6|15479.6|15470.7|15469.7|4030
1693597800000|2023-09-01 19:50:00|15476.3|15475.3|15491.2|15490.2|15492.2|15491.2|15466.3|15465.3|5518
1693598100000|2023-09-01 19:55:00|15491.3|15490.3|15491.7|15490.7|15499.2|15498.2|15481|15480|12936
1693598400000|2023-09-01 20:00:00|15491.6|15490.6|15484.4|15482.4|15493.1|15491.1|15483.6|15481.6|4922
1693598700000|2023-09-01 20:05:00|15484.3|15482.3|15487.1|15485.1|15487.1|15485.1|15481.6|15479.6|1705
1693599000000|2023-09-01 20:10:00|15486.9|15484.9|15493.8|15491.8|15495.4|15493.4|15485.1|15483.1|1870
1693599300000|2023-09-01 20:15:00|15493.9|15491.9|15490|15488|15494.1|15492.1|15488.4|15486.4|535
1693599600000|2023-09-01 20:20:00|15489.5|15487.5|15489.3|15487.3|15491.4|15489.4|15489|15487|215
1693599900000|2023-09-01 20:25:00|15489.4|15487.4|15490.1|15488.1|15490.9|15488.9|15488.4|15486.4|233
1693600200000|2023-09-01 20:30:00|15490|15488|15489.5|15487.5|15491.6|15489.6|15489.1|15487.1|248
1693600500000|2023-09-01 20:35:00|15489.6|15487.6|15485|15483|15489.8|15487.8|15484.1|15482.1|294
1693600800000|2023-09-01 20:40:00|15485.1|15483.1|15487.3|15485.3|15487.4|15485.4|15483.6|15481.6|305
1693601100000|2023-09-01 20:45:00|15487.1|15485.1|15485.4|15483.4|15487.5|15485.5|15484.4|15482.4|278
1693601400000|2023-09-01 20:50:00|15485.5|15483.5|15486.1|15484.1|15487|15485|15485.1|15483.1|198
1693601700000|2023-09-01 20:55:00|15486.3|15484.3|15485.6|15480.6|15488|15486|15483.5|15480.6|301
1693602000000|2023-09-01 21:00:00|15485.7|15480.7|15485.7|15480.7|15485.7|15480.7|15485.7|15480.7|0
1693778400000|2023-09-03 22:00:00|15500.5|15498.5|15490|15488|15503.4|15501.4|15488.5|15486.5|426
1693778700000|2023-09-03 22:05:00|15490.4|15488.4|15483|15481|15493.4|15491.4|15482.9|15480.9|262
1693779000000|2023-09-03 22:10:00|15483.1|15481.1|15483.8|15481.8|15489.8|15487.8|15482.3|15480.3|434
1693779300000|2023-09-03 22:15:00|15483.9|15481.9|15480.5|15478.5|15484.9|15482.9|15478.4|15476.4|372
1693779600000|2023-09-03 22:20:00|15480.8|15478.8|15483.6|15481.6|15483.8|15481.8|15479.3|15477.3|126
1693779900000|2023-09-03 22:25:00|15483.8|15481.8|15483.8|15481.8|15484.4|15482.4|15480.9|15478.9|149
1693780200000|2023-09-03 22:30:00|15482.8|15480.8|15486.5|15484.5|15486.5|15484.5|15481.6|15479.6|142
1693780500000|2023-09-03 22:35:00|15486.6|15484.6|15485.4|15483.4|15489.3|15487.3|15484.8|15482.8|228
1693780800000|2023-09-03 22:40:00|15485.5|15483.5|15487.3|15485.3|15487.6|15485.6|15482.5|15480.5|162
1693781100000|2023-09-03 22:45:00|15486.8|15484.8|15486.8|15484.8|15487.1|15485.1|15484.4|15482.4|86
1693781400000|2023-09-03 22:50:00|15486.6|15484.6|15488|15486|15488.5|15486.5|15486.3|15484.3|96
1693781700000|2023-09-03 22:55:00|15489|15487|15485.8|15483.8|15489.9|15487.9|15485.1|15483.1|166
1693782000000|2023-09-03 23:00:00|15486.4|15484.4|15485|15483|15487.1|15485.1|15483.1|15481.1|157
1693782300000|2023-09-03 23:05:00|15484.9|15482.9|15485.4|15483.4|15486.6|15484.6|15483.5|15481.5|71
1693782600000|2023-09-03 23:10:00|15485.1|15483.1|15484.9|15482.9|15485.4|15483.4|15484|15482|28
1693782900000|2023-09-03 23:15:00|15485.3|15483.3|15486.6|15484.6|15486.6|15484.6|15483.6|15481.6|37
1693783200000|2023-09-03 23:20:00|15486.5|15484.5|15485.1|15483.1|15486.8|15484.8|15485.1|15483.1|23
1693783500000|2023-09-03 23:25:00|15485|15483|15485.5|15483.5|15485.8|15483.8|15484.5|15482.5|37
1693783800000|2023-09-03 23:30:00|15485.6|15483.6|15486.8|15484.8|15488.9|15486.9|15485.6|15483.6|104
1693784100000|2023-09-03 23:35:00|15486.5|15484.5|15486|15484|15487|15485|15485.6|15483.6|47
1693784400000|2023-09-03 23:40:00|15485.9|15483.9|15490.3|15488.3|15490.9|15488.9|15484.9|15482.9|129
1693784700000|2023-09-03 23:45:00|15490|15488|15495|15493|15495.3|15493.3|15490|15488|253
1693785000000|2023-09-03 23:50:00|15494.4|15492.4|15496|15494|15496.9|15494.9|15493.5|15491.5|185
1693785300000|2023-09-03 23:55:00|15495.8|15493.8|15494.1|15492.1|15495.9|15493.9|15493|15491|100
1693785600000|2023-09-04 00:00:00|15494|15492|15489.6|15487.6|15498.5|15496.5|15488.6|15486.6|380
1693785900000|2023-09-04 00:05:00|15489.5|15487.5|15493|15491|15494.5|15492.5|15489|15487|176
1693786200000|2023-09-04 00:10:00|15493.3|15491.3|15497.8|15495.8|15498.4|15496.4|15493.1|15491.1|192
1693786500000|2023-09-04 00:15:00|15497.9|15495.9|15493.5|15491.5|15498.5|15496.5|15492.4|15490.4|195
1693786800000|2023-09-04 00:20:00|15493.6|15491.6|15494.9|15492.9|15496.9|15494.9|15492.6|15490.6|140
1693787100000|2023-09-04 00:25:00|15495|15493|15496|15494|15497.4|15495.4|15494.3|15492.3|126
1693787400000|2023-09-04 00:30:00|15496.1|15494.1|15499|15497|15499.6|15497.6|15496|15494|154
1693787700000|2023-09-04 00:35:00|15499.1|15497.1|15501.9|15499.9|15502.5|15500.5|15498.1|15496.1|216
1693788000000|2023-09-04 00:40:00|15501.8|15499.8|15501|15499|15502.1|15500.1|15495.1|15493.1|307
1693788300000|2023-09-04 00:45:00|15501.1|15499.1|15504.4|15502.4|15506.3|15504.3|15501|15499|318
1693788600000|2023-09-04 00:50:00|15504.3|15502.3|15503.5|15501.5|15504.5|15502.5|15502.1|15500.1|108
1693788900000|2023-09-04 00:55:00|15503.6|15501.6|15503.6|15501.6|15504.4|15502.4|15500.9|15498.9|176
1693789200000|2023-09-04 01:00:00|15503.8|15501.8|15505.3|15503.3|15505.3|15503.3|15499.4|15497.4|174
1693789500000|2023-09-04 01:05:00|15505.1|15503.1|15504.8|15502.8|15510|15508|15504.5|15502.5|313
1693789800000|2023-09-04 01:10:00|15504.6|15502.6|15502.6|15500.6|15505.1|15503.1|15502.1|15500.1|101
1693790100000|2023-09-04 01:15:00|15502.8|15500.8|15499.1|15497.1|15503.6|15501.6|15494.6|15492.6|419
1693790400000|2023-09-04 01:20:00|15499|15497|15506.3|15504.3|15509.3|15507.3|15496.5|15494.5|305
1693790700000|2023-09-04 01:25:00|15506.5|15504.5|15508.1|15506.1|15514.1|15512.1|15506.1|15504.1|459
1693791000000|2023-09-04 01:30:00|15508|15506|15503.3|15501.3|15508.3|15506.3|15499.6|15497.6|338
1693791300000|2023-09-04 01:35:00|15503.1|15501.1|15496.6|15494.6|15505.1|15503.1|15496.1|15494.1|260
1693791600000|2023-09-04 01:40:00|15496.8|15494.8|15500.1|15498.1|15500.9|15498.9|15495|15493|162
1693791900000|2023-09-04 01:45:00|15500.3|15498.3|15498.1|15496.1|15500.6|15498.6|15496|15494|169
1693792200000|2023-09-04 01:50:00|15498|15496|15494.6|15492.6|15498.1|15496.1|15493.5|15491.5|244
1693792500000|2023-09-04 01:55:00|15494.8|15492.8|15499.3|15497.3|15499.4|15497.4|15494.1|15492.1|134
1693792800000|2023-09-04 02:00:00|15499.1|15497.1|15503.1|15501.1|15504.5|15502.5|15497.9|15495.9|258
1693793100000|2023-09-04 02:05:00|15503.3|15501.3|15498.9|15496.9|15503.5|15501.5|15497.5|15495.5|222
1693793400000|2023-09-04 02:10:00|15499|15497|15499.1|15497.1|15502.3|15500.3|15498|15496|154
1693793700000|2023-09-04 02:15:00|15499|15497|15499.4|15497.4|15500.6|15498.6|15497.9|15495.9|103
1693794000000|2023-09-04 02:20:00|15499.5|15497.5|15505.6|15503.6|15505.8|15503.8|15498.9|15496.9|203
1693794300000|2023-09-04 02:25:00|15505.4|15503.4|15508.6|15506.6|15511.1|15509.1|15504|15502|298
1693794600000|2023-09-04 02:30:00|15508.5|15506.5|15510.3|15508.3|15511|15509|15507.9|15505.9|145
1693794900000|2023-09-04 02:35:00|15510.1|15508.1|15508.5|15506.5|15511.9|15509.9|15508|15506|177
1693795200000|2023-09-04 02:40:00|15508.6|15506.6|15512.9|15510.9|15514.1|15512.1|15507.8|15505.8|196
1693795500000|2023-09-04 02:45:00|15512.8|15510.8|15514.4|15512.4|15515.8|15513.8|15511.5|15509.5|417
1693795800000|2023-09-04 02:50:00|15514.5|15512.5|15516.3|15514.3|15516.6|15514.6|15513.3|15511.3|204
1693796100000|2023-09-04 02:55:00|15516.4|15514.4|15517.4|15515.4|15518.3|15516.3|15515.8|15513.8|194
1693796400000|2023-09-04 03:00:00|15517.3|15515.3|15513.5|15511.5|15518.3|15516.3|15513.4|15511.4|172
1693796700000|2023-09-04 03:05:00|15513.4|15511.4|15515|15513|15515.6|15513.6|15513.1|15511.1|124
1693797000000|2023-09-04 03:10:00|15515.1|15513.1|15513.9|15511.9|15516.5|15514.5|15513.5|15511.5|65
1693797300000|2023-09-04 03:15:00|15514|15512|15516|15514|15516.3|15514.3|15513.3|15511.3|91
1693797600000|2023-09-04 03:20:00|15515.8|15513.8|15515.3|15513.3|15520.1|15518.1|15514.8|15512.8|295
1693797900000|2023-09-04 03:25:00|15515.1|15513.1|15510.9|15508.9|15515.6|15513.6|15510.8|15508.8|249
1693798200000|2023-09-04 03:30:00|15511|15509|15512.8|15510.8|15513.6|15511.6|15511|15509|89
1693798500000|2023-09-04 03:35:00|15512.9|15510.9|15511.1|15509.1|15514.5|15512.5|15509.5|15507.5|193
1693798800000|2023-09-04 03:40:00|15511.3|15509.3|15512.1|15510.1|15513.5|15511.5|15511.1|15509.1|63
1693799100000|2023-09-04 03:45:00|15512|15510|15510.3|15508.3|15512.1|15510.1|15509.9|15507.9|78
1693799400000|2023-09-04 03:50:00|15510.4|15508.4|15511.1|15509.1|15511.3|15509.3|15510.1|15508.1|48
1693799700000|2023-09-04 03:55:00|15511.3|15509.3|15511|15509|15511.3|15509.3|15509.8|15507.8|63
1693800000000|2023-09-04 04:00:00|15511.3|15509.3|15511.3|15509.3|15512|15510|15509.8|15507.8|121
1693800300000|2023-09-04 04:05:00|15511.4|15509.4|15511.6|15509.6|15512.4|15510.4|15510.8|15508.8|43
1693800600000|2023-09-04 04:10:00|15511.8|15509.8|15511|15509|15512.1|15510.1|15509.4|15507.4|91
1693800900000|2023-09-04 04:15:00|15510.9|15508.9|15510.1|15508.1|15511.5|15509.5|15509.8|15507.8|30
1693801200000|2023-09-04 04:20:00|15510|15508|15511.9|15509.9|15512.1|15510.1|15509.6|15507.6|38
1693801500000|2023-09-04 04:25:00|15511.8|15509.8|15511.4|15509.4|15512.8|15510.8|15511.1|15509.1|48
1693801800000|2023-09-04 04:30:00|15511.5|15509.5|15509.5|15507.5|15512.9|15510.9|15508.9|15506.9|75
1693802100000|2023-09-04 04:35:00|15509.6|15507.6|15510.4|15508.4|15511.1|15509.1|15509.6|15507.6|34
1693802400000|2023-09-04 04:40:00|15510.3|15508.3|15510.3|15508.3|15511.5|15509.5|15510.1|15508.1|24
1693802700000|2023-09-04 04:45:00|15510.1|15508.1|15510|15508|15510.6|15508.6|15509.8|15507.8|32
1693803000000|2023-09-04 04:50:00|15510.1|15508.1|15509.5|15507.5|15510.6|15508.6|15508.8|15506.8|37
1693803300000|2023-09-04 04:55:00|15509.6|15507.6|15511.3|15509.3|15511.6|15509.6|15508.9|15506.9|77
1693803600000|2023-09-04 05:00:00|15511.1|15509.1|15508.3|15506.3|15511.3|15509.3|15507.9|15505.9|167
1693803900000|2023-09-04 05:05:00|15508.1|15506.1|15507.8|15505.8|15511.1|15509.1|15506.8|15504.8|154
1693804200000|2023-09-04 05:10:00|15508|15506|15513.6|15511.6|15513.9|15511.9|15506.8|15504.8|286
1693804500000|2023-09-04 05:15:00|15513.8|15511.8|15522.4|15520.4|15524|15522|15512.4|15510.4|779
1693804800000|2023-09-04 05:20:00|15522.3|15520.3|15519.6|15517.6|15522.8|15520.8|15519|15517|212
1693805100000|2023-09-04 05:25:00|15519.5|15517.5|15519.1|15517.1|15520.1|15518.1|15518|15516|110
1693805400000|2023-09-04 05:30:00|15519|15517|15521|15519|15521.3|15519.3|15517.8|15515.8|107
1693805700000|2023-09-04 05:35:00|15520.9|15518.9|15518.6|15516.6|15520.9|15518.9|15516|15514|160
1693806000000|2023-09-04 05:40:00|15518.8|15516.8|15520.3|15518.3|15521.4|15519.4|15518|15516|122
1693806300000|2023-09-04 05:45:00|15520.4|15518.4|15519.1|15517.1|15521.1|15519.1|15516.6|15514.6|159
1693806600000|2023-09-04 05:50:00|15519.3|15517.3|15522.6|15520.6|15523.1|15521.1|15518.9|15516.9|114
1693806900000|2023-09-04 05:55:00|15522.5|15520.5|15523.8|15521.8|15525.4|15523.4|15519.6|15517.6|428
1693807200000|2023-09-04 06:00:00|15523.6|15521.6|15522.3|15520.3|15524.9|15522.9|15511.8|15509.8|859
1693807500000|2023-09-04 06:05:00|15522.4|15520.4|15520.4|15518.4|15524.1|15522.1|15518.8|15516.8|215
1693807800000|2023-09-04 06:10:00|15520.1|15518.1|15517.3|15515.3|15520.3|15518.3|15515.3|15513.3|212
1693808100000|2023-09-04 06:15:00|15517|15515|15522.5|15520.5|15522.9|15520.9|15516.1|15514.1|213
1693808400000|2023-09-04 06:20:00|15522.4|15520.4|15521.9|15519.9|15522.5|15520.5|15520.1|15518.1|116
1693808700000|2023-09-04 06:25:00|15521.8|15519.8|15526.8|15524.8|15528.4|15526.4|15520.8|15518.8|337
1693809000000|2023-09-04 06:30:00|15526.6|15524.6|15525.6|15523.6|15526.9|15524.9|15524.3|15522.3|149
1693809300000|2023-09-04 06:35:00|15525.5|15523.5|15522.5|15520.5|15525.6|15523.6|15521|15519|228
1693809600000|2023-09-04 06:40:00|15522.6|15520.6|15517.3|15515.3|15524.6|15522.6|15516.1|15514.1|247
1693809900000|2023-09-04 06:45:00|15517.4|15515.4|15518|15516|15519.4|15517.4|15517.4|15515.4|65
1693810200000|2023-09-04 06:50:00|15518.3|15516.3|15518.4|15516.4|15520.6|15518.6|15517.3|15515.3|84
1693810500000|2023-09-04 06:55:00|15518.5|15516.5|15523.8|15521.8|15524|15522|15518|15516|209
1693810800000|2023-09-04 07:00:00|15524|15522|15527.6|15525.6|15532.8|15530.8|15520.5|15518.5|882
1693811100000|2023-09-04 07:05:00|15527.5|15525.5|15530|15528|15531.3|15529.3|15522.3|15520.3|457
1693811400000|2023-09-04 07:10:00|15530.1|15528.1|15522.1|15520.1|15531.4|15529.4|15520.5|15518.5|476
1693811700000|2023-09-04 07:15:00|15522.5|15520.5|15528.6|15526.6|15533|15531|15522.3|15520.3|477
1693812000000|2023-09-04 07:20:00|15528.8|15526.8|15532.6|15530.6|15533.4|15531.4|15524|15522|313
1693812300000|2023-09-04 07:25:00|15532.8|15530.8|15536.5|15534.5|15537.9|15535.9|15530.1|15528.1|474
1693812600000|2023-09-04 07:30:00|15536.4|15534.4|15534.6|15532.6|15539|15537|15533.6|15531.6|490
1693812900000|2023-09-04 07:35:00|15534.8|15532.8|15538.4|15536.4|15538.8|15536.8|15534.5|15532.5|290
1693813200000|2023-09-04 07:40:00|15538.5|15536.5|15537.1|15535.1|15540.8|15538.8|15536.4|15534.4|518
1693813500000|2023-09-04 07:45:00|15537.3|15535.3|15537|15535|15539.6|15537.6|15535.8|15533.8|238
1693813800000|2023-09-04 07:50:00|15536.8|15534.8|15530.5|15528.5|15537.4|15535.4|15530|15528|383
1693814100000|2023-09-04 07:55:00|15530.6|15528.6|15531.8|15529.8|15534|15532|15529.8|15527.8|173
1693814400000|2023-09-04 08:00:00|15532.1|15530.1|15532.5|15530.5|15533.6|15531.6|15529.8|15527.8|166
1693814700000|2023-09-04 08:05:00|15532.4|15530.4|15534.3|15532.3|15535.8|15533.8|15532|15530|240
1693815000000|2023-09-04 08:10:00|15534.1|15532.1|15540.8|15538.8|15541.8|15539.8|15534.1|15532.1|308
1693815300000|2023-09-04 08:15:00|15540.9|15538.9|15539.1|15537.1|15542.1|15540.1|15538.4|15536.4|340
1693815600000|2023-09-04 08:20:00|15539|15537|15544.5|15542.5|15545.8|15543.8|15539|15537|383
1693815900000|2023-09-04 08:25:00|15544.6|15542.6|15541|15539|15545.8|15543.8|15539.9|15537.9|272
1693816200000|2023-09-04 08:30:00|15541.1|15539.1|15535.5|15533.5|15541.8|15539.8|15533.6|15531.6|368
1693816500000|2023-09-04 08:35:00|15535.8|15533.8|15533.5|15531.5|15536.4|15534.4|15531.3|15529.3|229
1693816800000|2023-09-04 08:40:00|15533.6|15531.6|15531.3|15529.3|15534.4|15532.4|15528.8|15526.8|286
1693817100000|2023-09-04 08:45:00|15531.4|15529.4|15531.5|15529.5|15532.6|15530.6|15528.1|15526.1|213
1693817400000|2023-09-04 08:50:00|15531.6|15529.6|15527.9|15525.9|15532.3|15530.3|15527.4|15525.4|191
1693817700000|2023-09-04 08:55:00|15528|15526|15535.6|15533.6|15536|15534|15527.5|15525.5|341
1693818000000|2023-09-04 09:00:00|15535.8|15533.8|15529.9|15527.9|15535.8|15533.8|15529.4|15527.4|164
1693818300000|2023-09-04 09:05:00|15530|15528|15531|15529|15532.5|15530.5|15528.4|15526.4|192
1693818600000|2023-09-04 09:10:00|15531.1|15529.1|15531.8|15529.8|15534|15532|15529.8|15527.8|207
1693818900000|2023-09-04 09:15:00|15531.6|15529.6|15534.5|15532.5|15535.5|15533.5|15530|15528|211
1693819200000|2023-09-04 09:20:00|15534.9|15532.9|15537.1|15535.1|15539.5|15537.5|15534.8|15532.8|280
1693819500000|2023-09-04 09:25:00|15537|15535|15536.4|15534.4|15539.5|15537.5|15536|15534|200
1693819800000|2023-09-04 09:30:00|15536.5|15534.5|15536.8|15534.8|15538.6|15536.6|15536|15534|184
1693820100000|2023-09-04 09:35:00|15536.9|15534.9|15539.5|15537.5|15540.1|15538.1|15534.8|15532.8|160
1693820400000|2023-09-04 09:40:00|15539.6|15537.6|15537.1|15535.1|15540.5|15538.5|15536.8|15534.8|178
1693820700000|2023-09-04 09:45:00|15537.3|15535.3|15536|15534|15537.5|15535.5|15532.6|15530.6|220
1693821000000|2023-09-04 09:50:00|15536.6|15534.6|15541.3|15539.3|15541.9|15539.9|15536.4|15534.4|218
1693821300000|2023-09-04 09:55:00|15541.4|15539.4|15543.8|15541.8|15543.9|15541.9|15539.3|15537.3|247
1693821600000|2023-09-04 10:00:00|15543.5|15541.5|15543.5|15541.5|15545|15543|15541.3|15539.3|267
1693821900000|2023-09-04 10:05:00|15543.4|15541.4|15544.4|15542.4|15544.4|15542.4|15539|15537|215
1693822200000|2023-09-04 10:10:00|15544.5|15542.5|15541|15539|15548|15546|15540.6|15538.6|342
1693822500000|2023-09-04 10:15:00|15540.9|15538.9|15540.8|15538.8|15543.1|15541.1|15539.8|15537.8|108
1693822800000|2023-09-04 10:20:00|15541.1|15539.1|15534.8|15532.8|15542.1|15540.1|15534.6|15532.6|352
1693823100000|2023-09-04 10:25:00|15534.9|15532.9|15535.5|15533.5|15537.1|15535.1|15533.9|15531.9|244
1693823400000|2023-09-04 10:30:00|15535.4|15533.4|15531.1|15529.1|15536.3|15534.3|15530.4|15528.4|308
1693823700000|2023-09-04 10:35:00|15531.3|15529.3|15536.1|15534.1|15536.1|15534.1|15530.8|15528.8|144
1693824000000|2023-09-04 10:40:00|15536|15534|15534.1|15532.1|15538.3|15536.3|15532.1|15530.1|210
1693824300000|2023-09-04 10:45:00|15534|15532|15534.6|15532.6|15535.8|15533.8|15532.3|15530.3|97
1693824600000|2023-09-04 10:50:00|15534.5|15532.5|15535|15533|15536.6|15534.6|15532.4|15530.4|132
1693824900000|2023-09-04 10:55:00|15535.1|15533.1|15538.1|15536.1|15538.8|15536.8|15530.5|15528.5|293
1693825200000|2023-09-04 11:00:00|15538.4|15536.4|15539.9|15537.9|15540.9|15538.9|15537.3|15535.3|246
1693825500000|2023-09-04 11:05:00|15540|15538|15539.4|15537.4|15540.9|15538.9|15537.9|15535.9|138
1693825800000|2023-09-04 11:10:00|15539.3|15537.3|15541.9|15539.9|15543.4|15541.4|15538.9|15536.9|252
1693826100000|2023-09-04 11:15:00|15541.8|15539.8|15539|15537|15542.4|15540.4|15538.4|15536.4|302
1693826400000|2023-09-04 11:20:00|15538.9|15536.9|15537.3|15535.3|15540.9|15538.9|15536.8|15534.8|158
1693826700000|2023-09-04 11:25:00|15537|15535|15529.8|15527.8|15537.6|15535.6|15528.3|15526.3|444
1693827000000|2023-09-04 11:30:00|15529.6|15527.6|15531.3|15529.3|15531.3|15529.3|15528.3|15526.3|206
1693827300000|2023-09-04 11:35:00|15531.1|15529.1|15530.4|15528.4|15532.1|15530.1|15529.1|15527.1|126
1693827600000|2023-09-04 11:40:00|15530.8|15528.8|15536|15534|15536.1|15534.1|15529.6|15527.6|259
1693827900000|2023-09-04 11:45:00|15535.9|15533.9|15530.6|15528.6|15536.3|15534.3|15530.6|15528.6|182
1693828200000|2023-09-04 11:50:00|15530.8|15528.8|15532.9|15530.9|15533.8|15531.8|15529.5|15527.5|173
1693828500000|2023-09-04 11:55:00|15532.8|15530.8|15532.6|15530.6|15534.3|15532.3|15531.3|15529.3|137
1693828800000|2023-09-04 12:00:00|15532.8|15530.8|15537.8|15535.8|15538|15536|15531.5|15529.5|357
1693829100000|2023-09-04 12:05:00|15537.6|15535.6|15538.3|15536.3|15539.3|15537.3|15534.9|15532.9|280
1693829400000|2023-09-04 12:10:00|15538.1|15536.1|15534|15532|15538.5|15536.5|15533.5|15531.5|229
1693829700000|2023-09-04 12:15:00|15534.1|15532.1|15532.8|15530.8|15534.3|15532.3|15530.6|15528.6|220
1693830000000|2023-09-04 12:20:00|15532.9|15530.9|15533|15531|15538.4|15536.4|15530.5|15528.5|317
1693830300000|2023-09-04 12:25:00|15532.9|15530.9|15532.8|15530.8|15540.5|15538.5|15532.3|15530.3|452
1693830600000|2023-09-04 12:30:00|15532.9|15530.9|15531.3|15529.3|15534.1|15532.1|15529.8|15527.8|285
1693830900000|2023-09-04 12:35:00|15531.4|15529.4|15530.8|15528.8|15531.8|15529.8|15529.1|15527.1|237
1693831200000|2023-09-04 12:40:00|15530.9|15528.9|15530|15528|15531.8|15529.8|15528.8|15526.8|241
1693831500000|2023-09-04 12:45:00|15529.9|15527.9|15526.6|15524.6|15530.3|15528.3|15523.4|15521.4|435
1693831800000|2023-09-04 12:50:00|15526.8|15524.8|15529.5|15527.5|15529.8|15527.8|15524.8|15522.8|229
1693832100000|2023-09-04 12:55:00|15529.4|15527.4|15529.5|15527.5|15530.6|15528.6|15527.6|15525.6|255
1693832400000|2023-09-04 13:00:00|15529.4|15527.4|15529.3|15527.3|15530.6|15528.6|15527|15525|286
1693832700000|2023-09-04 13:05:00|15529.1|15527.1|15525.1|15523.1|15530.3|15528.3|15524.3|15522.3|337
1693833000000|2023-09-04 13:10:00|15525|15523|15529.4|15527.4|15529.6|15527.6|15524.3|15522.3|368
1693833300000|2023-09-04 13:15:00|15529|15527|15530.1|15528.1|15530.5|15528.5|15527.6|15525.6|279
1693833600000|2023-09-04 13:20:00|15530|15528|15531.8|15529.8|15532.4|15530.4|15527.9|15525.9|277
1693833900000|2023-09-04 13:25:00|15531.9|15529.9|15532.6|15530.6|15532.8|15530.8|15530.3|15528.3|299
1693834200000|2023-09-04 13:30:00|15532.1|15531.1|15541.1|15540.1|15541.1|15540.1|15531.4|15530.4|1475
1693834500000|2023-09-04 13:35:00|15541|15540|15547|15546|15551.9|15550.9|15541|15540|2054
1693834800000|2023-09-04 13:40:00|15547.1|15546.1|15550|15549|15551|15550|15543.8|15542.8|943
1693835100000|2023-09-04 13:45:00|15550.1|15549.1|15544.3|15543.3|15550.9|15549.9|15543|15542|924
1693835400000|2023-09-04 13:50:00|15544.4|15543.4|15552.9|15551.9|15555|15554|15544.3|15543.3|1239
1693835700000|2023-09-04 13:55:00|15553|15552|15552.8|15551.8|15553.6|15552.6|15550|15549|781
1693836000000|2023-09-04 14:00:00|15552.5|15551.5|15542.8|15541.8|15555.5|15554.5|15542.1|15541.1|1622
1693836300000|2023-09-04 14:05:00|15543.4|15542.4|15541.1|15540.1|15543.4|15542.4|15535.1|15534.1|1421
1693836600000|2023-09-04 14:10:00|15541|15540|15531.6|15530.6|15541.8|15540.8|15531.1|15530.1|1074
1693836900000|2023-09-04 14:15:00|15531.8|15530.8|15531.5|15530.5|15535|15534|15529|15528|1212
1693837200000|2023-09-04 14:20:00|15531.6|15530.6|15532|15531|15534.1|15533.1|15526.8|15525.8|1112
1693837500000|2023-09-04 14:25:00|15532.1|15531.1|15527|15526|15533.8|15532.8|15525.6|15524.6|1068
1693837800000|2023-09-04 14:30:00|15527.4|15526.4|15520.3|15519.3|15527.6|15526.6|15516.1|15515.1|1655
1693838100000|2023-09-04 14:35:00|15520.1|15519.1|15514.8|15513.8|15520.1|15519.1|15513|15512|992
1693838400000|2023-09-04 14:40:00|15514.6|15513.6|15518.8|15517.8|15519.1|15518.1|15514|15513|975
1693838700000|2023-09-04 14:45:00|15518.3|15517.3|15516|15515|15520.1|15519.1|15515.5|15514.5|560
1693839000000|2023-09-04 14:50:00|15516.1|15515.1|15509.3|15508.3|15519.1|15518.1|15507.8|15506.8|1400
1693839300000|2023-09-04 14:55:00|15508|15507|15496.3|15495.3|15510.4|15509.4|15496|15495|1541
1693839600000|2023-09-04 15:00:00|15496.5|15495.5|15501|15500|15502.3|15501.3|15494.3|15493.3|1370
1693839900000|2023-09-04 15:05:00|15500.8|15499.8|15499.4|15498.4|15501|15500|15492|15491|1078
1693840200000|2023-09-04 15:10:00|15499.5|15498.5|15504.9|15503.9|15505.6|15504.6|15498|15497|881
1693840500000|2023-09-04 15:15:00|15505|15504|15497.8|15496.8|15506.6|15505.6|15497.6|15496.6|872
1693840800000|2023-09-04 15:20:00|15497.6|15496.6|15491.3|15490.3|15497.6|15496.6|15489.4|15488.4|1176
1693841100000|2023-09-04 15:25:00|15491.1|15490.1|15496.5|15495.5|15498.3|15497.3|15491.1|15490.1|581
1693841400000|2023-09-04 15:30:00|15497.5|15496.5|15500.5|15499.5|15502.5|15501.5|15495.1|15494.1|612
1693841700000|2023-09-04 15:35:00|15500.4|15499.4|15499.6|15498.6|15502.3|15501.3|15496.5|15495.5|532
1693842000000|2023-09-04 15:40:00|15499.8|15498.8|15501.8|15500.8|15503.3|15502.3|15499.3|15498.3|319
1693842300000|2023-09-04 15:45:00|15501.5|15500.5|15498.4|15497.4|15503.3|15502.3|15497.8|15496.8|372
1693842600000|2023-09-04 15:50:00|15498.5|15497.5|15500|15499|15500.6|15499.6|15496.5|15495.5|368
1693842900000|2023-09-04 15:55:00|15500.5|15499.5|15499|15498|15504.8|15503.8|15498.9|15497.9|673
1693843200000|2023-09-04 16:00:00|15499.1|15498.1|15506.1|15505.1|15507.1|15506.1|15499.1|15498.1|392
1693843500000|2023-09-04 16:05:00|15506.3|15505.3|15506.5|15505.5|15506.9|15505.9|15502.4|15501.4|446
1693843800000|2023-09-04 16:10:00|15506.8|15505.8|15504.8|15503.8|15507.8|15506.8|15503.8|15502.8|335
1693844100000|2023-09-04 16:15:00|15504.9|15503.9|15504.5|15503.5|15506|15505|15501.5|15500.5|297
1693844400000|2023-09-04 16:20:00|15504.6|15503.6|15505.8|15504.8|15505.8|15504.8|15501.6|15500.6|253
1693844700000|2023-09-04 16:25:00|15505.5|15504.5|15499.3|15498.3|15505.6|15504.6|15499.3|15498.3|370
1693845000000|2023-09-04 16:30:00|15499.4|15498.4|15506|15505|15506.4|15505.4|15499.3|15498.3|360
1693845300000|2023-09-04 16:35:00|15505.9|15504.9|15506.9|15505.9|15510.8|15509.8|15505.5|15504.5|535
1693845600000|2023-09-04 16:40:00|15507|15506|15508|15507|15508.1|15507.1|15505.8|15504.8|159
1693845900000|2023-09-04 16:45:00|15507.9|15506.9|15506.8|15505.8|15508.5|15507.5|15503.8|15502.8|281
1693846200000|2023-09-04 16:50:00|15506.9|15505.9|15502.5|15501.5|15507.8|15506.8|15498.9|15497.9|632
1693846500000|2023-09-04 16:55:00|15502.6|15501.6|15500.9|15499.9|15510.9|15509.9|15499.6|15498.6|442
1693846800000|2023-09-04 17:00:00|15502.9|15497.9|15501|15496|15504.6|15499.6|15500.6|15495.6|0
1693847100000|2023-09-04 17:05:00|15500.9|15495.9|15508.4|15503.4|15508.4|15503.4|15500.9|15495.9|0
1693847400000|2023-09-04 17:10:00|15505.4|15500.4|15503.8|15498.8|15505.4|15500.4|15503.8|15498.8|0
1693847700000|2023-09-04 17:15:00|15504|15499|15503.3|15498.3|15504.1|15499.1|15503.3|15498.3|0
1693848300000|2023-09-04 17:25:00|15503.4|15498.4|15503.4|15498.4|15503.4|15498.4|15503.4|15498.4|0
1693848600000|2023-09-04 17:30:00|15503.5|15498.5|15503.6|15498.6|15503.6|15498.6|15503.5|15498.5|0
1693848900000|2023-09-04 17:35:00|15503.5|15498.5|15499.9|15494.9|15503.5|15498.5|15499.9|15494.9|0
1693849200000|2023-09-04 17:40:00|15499.7|15494.7|15499.6|15494.6|15499.7|15494.7|15499.6|15494.6|0
1693849500000|2023-09-04 17:45:00|15502.6|15497.6|15503.3|15498.3|15503.3|15498.3|15502.6|15497.6|0
1693849800000|2023-09-04 17:50:00|15503.2|15498.2|15503.2|15498.2|15503.2|15498.2|15503.2|15498.2|0
1693850100000|2023-09-04 17:55:00|15501.7|15496.7|15499.7|15494.7|15501.7|15496.7|15499.7|15494.7|0
1693850400000|2023-09-04 18:00:00|15500|15495|15500.1|15495.1|15500.1|15495.1|15500|15495|0
1693850700000|2023-09-04 18:05:00|15500|15495|15504.8|15499.8|15504.8|15499.8|15500|15495|0
1693851300000|2023-09-04 18:15:00|15504.9|15499.9|15505.1|15500.1|15505.1|15500.1|15504.9|15499.9|0
1693851600000|2023-09-04 18:20:00|15505.2|15500.2|15505.8|15500.8|15505.9|15500.9|15505.2|15500.2|0
1693851900000|2023-09-04 18:25:00|15502.8|15497.8|15502.2|15497.2|15502.8|15497.8|15502.2|15497.2|0
1693852200000|2023-09-04 18:30:00|15501.9|15496.9|15501.9|15496.9|15501.9|15496.9|15501.8|15496.8|0
1693852500000|2023-09-04 18:35:00|15501.8|15496.8|15501.9|15496.9|15502.1|15497.1|15501.8|15496.8|0
1693852800000|2023-09-04 18:40:00|15502|15497|15502.2|15497.2|15502.2|15497.2|15501.9|15496.9|0
1693853100000|2023-09-04 18:45:00|15501.9|15496.9|15501.9|15496.9|15501.9|15496.9|15501.9|15496.9|0
1693853400000|2023-09-04 18:50:00|15501.8|15496.8|15502.2|15497.2|15502.2|15497.2|15501.8|15496.8|0
1693853700000|2023-09-04 18:55:00|15503.7|15498.7|15502.1|15497.1|15503.9|15498.9|15502.1|15497.1|0
1693854000000|2023-09-04 19:00:00|15502.2|15497.2|15502.2|15497.2|15502.2|15497.2|15502.2|15497.2|0
1693855200000|2023-09-04 19:20:00|15502.1|15497.1|15502.1|15497.1|15502.1|15497.1|15502.1|15497.1|0
1693855500000|2023-09-04 19:25:00|15505.1|15500.1|15506.6|15501.6|15506.6|15501.6|15505.1|15500.1|0
1693856400000|2023-09-04 19:40:00|15506.7|15501.7|15506.8|15501.8|15506.8|15501.8|15506.7|15501.7|0
1693856700000|2023-09-04 19:45:00|15506.7|15501.7|15506.7|15501.7|15506.7|15501.7|15506.7|15501.7|0
1693857000000|2023-09-04 19:50:00|15503.7|15498.7|15503|15498|15503.7|15498.7|15503|15498|0
1693857300000|2023-09-04 19:55:00|15506|15501|15506.7|15501.7|15506.7|15501.7|15503|15498|0
1693857600000|2023-09-04 20:00:00|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|0
1693857900000|2023-09-04 20:05:00|15506.3|15501.3|15506.3|15501.3|15506.3|15501.3|15506.3|15501.3|0
1693858200000|2023-09-04 20:10:00|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|0
1693859700000|2023-09-04 20:35:00|15506.5|15501.5|15506.4|15501.4|15506.5|15501.5|15506.4|15501.4|0
1693860000000|2023-09-04 20:40:00|15506.5|15501.5|15506.6|15501.6|15506.6|15501.6|15506.5|15501.5|0
1693860300000|2023-09-04 20:45:00|15506.5|15501.5|15506|15501|15506.5|15501.5|15506|15501|0
1693860900000|2023-09-04 20:55:00|15505.9|15500.9|15501.7|15496.7|15505.9|15500.9|15501.6|15496.6|0
1693861200000|2023-09-04 21:00:00|15505.3|15500.3|15506|15501|15506|15501|15505.3|15500.3|0
1693862100000|2023-09-04 21:15:00|15505.7|15500.7|15501.7|15496.7|15505.7|15500.7|15501.7|15496.7|0
1693862400000|2023-09-04 21:20:00|15501.8|15496.8|15501.7|15496.7|15501.8|15496.8|15501.7|15496.7|0
1693862700000|2023-09-04 21:25:00|15501.6|15496.6|15501.7|15496.7|15501.8|15496.8|15501.6|15496.6|0
1693864800000|2023-09-04 22:00:00|15505.3|15503.3|15502.4|15500.4|15511.6|15509.6|15501.1|15499.1|460
1693865100000|2023-09-04 22:05:00|15502.3|15500.3|15500.8|15498.8|15502.4|15500.4|15499.4|15497.4|142
1693865400000|2023-09-04 22:10:00|15500.9|15498.9|15497.8|15495.8|15501.3|15499.3|15492.3|15490.3|343
1693865700000|2023-09-04 22:15:00|15497.3|15495.3|15497.3|15495.3|15497.4|15495.4|15493.4|15491.4|91
1693866000000|2023-09-04 22:20:00|15497.1|15495.1|15494.6|15492.6|15497.5|15495.5|15493.1|15491.1|182
1693866300000|2023-09-04 22:25:00|15494.8|15492.8|15499.5|15497.5|15499.6|15497.6|15494.6|15492.6|128
1693866600000|2023-09-04 22:30:00|15499.4|15497.4|15495.5|15493.5|15499.4|15497.4|15495.1|15493.1|174
1693866900000|2023-09-04 22:35:00|15496|15494|15495.5|15493.5|15497.4|15495.4|15492.1|15490.1|172
1693867200000|2023-09-04 22:40:00|15495.6|15493.6|15499.9|15497.9|15500.7|15498.7|15494|15492|112
1693867500000|2023-09-04 22:45:00|15499.8|15497.8|15499.9|15497.9|15500.6|15498.6|15497.7|15495.7|85
1693867800000|2023-09-04 22:50:00|15499.8|15497.8|15501.4|15499.4|15502.2|15500.2|15498.9|15496.9|89
1693868100000|2023-09-04 22:55:00|15501.3|15499.3|15499.6|15497.6|15501.4|15499.4|15499.4|15497.4|57
1693868400000|2023-09-04 23:00:00|15499.4|15497.4|15496.1|15494.1|15500.6|15498.6|15495.6|15493.6|177
1693868700000|2023-09-04 23:05:00|15496.2|15494.2|15501.3|15499.3|15501.3|15499.3|15495.4|15493.4|137
1693869000000|2023-09-04 23:10:00|15501.2|15499.2|15503.3|15501.3|15503.3|15501.3|15500.7|15498.7|92
1693869300000|2023-09-04 23:15:00|15503.1|15501.1|15504.4|15502.4|15505.4|15503.4|15501.1|15499.1|180
1693869600000|2023-09-04 23:20:00|15504.8|15502.8|15505.2|15503.2|15505.9|15503.9|15503.4|15501.4|79
1693869900000|2023-09-04 23:25:00|15505.3|15503.3|15504.4|15502.4|15505.3|15503.3|15504.1|15502.1|22
1693870200000|2023-09-04 23:30:00|15504.3|15502.3|15509.7|15507.7|15511.1|15509.1|15502.7|15500.7|282
1693870500000|2023-09-04 23:35:00|15509.6|15507.6|15508.3|15506.3|15509.6|15507.6|15506.6|15504.6|111
1693870800000|2023-09-04 23:40:00|15508.2|15506.2|15509.9|15507.9|15512.1|15510.1|15508.1|15506.1|175
1693871100000|2023-09-04 23:45:00|15509.8|15507.8|15508.8|15506.8|15510.6|15508.6|15508.2|15506.2|82
1693871400000|2023-09-04 23:50:00|15509.1|15507.1|15507.6|15505.6|15511.6|15509.6|15506.6|15504.6|187
1693871700000|2023-09-04 23:55:00|15507.7|15505.7|15505.2|15503.2|15508.4|15506.4|15504.7|15502.7|161
1693872000000|2023-09-05 00:00:00|15505.3|15503.3|15508.6|15506.6|15509.4|15507.4|15504.3|15502.3|196
1693872300000|2023-09-05 00:05:00|15508.4|15506.4|15493.1|15491.1|15508.8|15506.8|15489.9|15487.9|737
1693872600000|2023-09-05 00:10:00|15493.2|15491.2|15488.2|15486.2|15495.8|15493.8|15483.6|15481.6|827
1693872900000|2023-09-05 00:15:00|15488.3|15486.3|15486.7|15484.7|15490.9|15488.9|15483.6|15481.6|410
1693873200000|2023-09-05 00:20:00|15486.9|15484.9|15475.7|15473.7|15488.8|15486.8|15474.6|15472.6|640
1693873500000|2023-09-05 00:25:00|15475.8|15473.8|15476.4|15474.4|15477.8|15475.8|15471.4|15469.4|585
1693873800000|2023-09-05 00:30:00|15476.3|15474.3|15480.6|15478.6|15482.7|15480.7|15475.6|15473.6|397
1693874100000|2023-09-05 00:35:00|15480.4|15478.4|15481.1|15479.1|15482.8|15480.8|15478.6|15476.6|176
1693874400000|2023-09-05 00:40:00|15480.9|15478.9|15473.1|15471.1|15482.1|15480.1|15472.8|15470.8|440
1693874700000|2023-09-05 00:45:00|15473.2|15471.2|15478.6|15476.6|15480.4|15478.4|15471.7|15469.7|334
1693875000000|2023-09-05 00:50:00|15478.7|15476.7|15476.4|15474.4|15479.1|15477.1|15471.4|15469.4|298
1693875300000|2023-09-05 00:55:00|15476.6|15474.6|15474.2|15472.2|15477.9|15475.9|15473.7|15471.7|186
1693875600000|2023-09-05 01:00:00|15474.3|15472.3|15478.1|15476.1|15479.8|15477.8|15474.3|15472.3|256
1693875900000|2023-09-05 01:05:00|15477.9|15475.9|15476.3|15474.3|15478.2|15476.2|15473.3|15471.3|249
1693876200000|2023-09-05 01:10:00|15476.4|15474.4|15474.8|15472.8|15478.4|15476.4|15474.6|15472.6|236
1693876500000|2023-09-05 01:15:00|15474.9|15472.9|15474.7|15472.7|15476.6|15474.6|15467.9|15465.9|623
1693876800000|2023-09-05 01:20:00|15474.8|15472.8|15479.8|15477.8|15480.8|15478.8|15474.1|15472.1|298
1693877100000|2023-09-05 01:25:00|15479.6|15477.6|15486.8|15484.8|15486.8|15484.8|15477.2|15475.2|537
1693877400000|2023-09-05 01:30:00|15486.7|15484.7|15488.9|15486.9|15490.1|15488.1|15483.8|15481.8|669
1693877700000|2023-09-05 01:35:00|15489.1|15487.1|15481.9|15479.9|15489.1|15487.1|15476.6|15474.6|591
1693878000000|2023-09-05 01:40:00|15482.1|15480.1|15484.1|15482.1|15488.9|15486.9|15481.6|15479.6|517
1693878300000|2023-09-05 01:45:00|15483.9|15481.9|15477.1|15475.1|15484.4|15482.4|15476.6|15474.6|344
1693878600000|2023-09-05 01:50:00|15476.9|15474.9|15477.6|15475.6|15478.2|15476.2|15473.4|15471.4|329
1693878900000|2023-09-05 01:55:00|15477.4|15475.4|15476.6|15474.6|15478.9|15476.9|15473.9|15471.9|245
1693879200000|2023-09-05 02:00:00|15476.4|15474.4|15477.9|15475.9|15479.1|15477.1|15473.3|15471.3|328
1693879500000|2023-09-05 02:05:00|15477.8|15475.8|15479.8|15477.8|15480.1|15478.1|15472.2|15470.2|556
1693879800000|2023-09-05 02:10:00|15479.9|15477.9|15480.6|15478.6|15481.6|15479.6|15475.6|15473.6|413
1693880100000|2023-09-05 02:15:00|15480.3|15478.3|15482.7|15480.7|15485.6|15483.6|15478.8|15476.8|315
1693880400000|2023-09-05 02:20:00|15482.8|15480.8|15477.1|15475.1|15483.4|15481.4|15474.6|15472.6|284
1693880700000|2023-09-05 02:25:00|15476.9|15474.9|15478.6|15476.6|15479.6|15477.6|15475.9|15473.9|294
1693881000000|2023-09-05 02:30:00|15478.9|15476.9|15477.4|15475.4|15479.4|15477.4|15473.2|15471.2|282
1693881300000|2023-09-05 02:35:00|15477.6|15475.6|15477.8|15475.8|15480.3|15478.3|15476.8|15474.8|148
1693881600000|2023-09-05 02:40:00|15477.7|15475.7|15477.3|15475.3|15479.1|15477.1|15475.3|15473.3|260
1693881900000|2023-09-05 02:45:00|15477.2|15475.2|15485.1|15483.1|15485.4|15483.4|15475.7|15473.7|405
1693882200000|2023-09-05 02:50:00|15484.7|15482.7|15484.1|15482.1|15487.4|15485.4|15481.7|15479.7|505
1693882500000|2023-09-05 02:55:00|15483.6|15481.6|15485.2|15483.2|15485.7|15483.7|15482.8|15480.8|132
1693882800000|2023-09-05 03:00:00|15484.9|15482.9|15479.8|15477.8|15484.9|15482.9|15479.4|15477.4|198
1693883100000|2023-09-05 03:05:00|15479.6|15477.6|15478.6|15476.6|15481.6|15479.6|15477.9|15475.9|225
1693883400000|2023-09-05 03:10:00|15478.4|15476.4|15476.8|15474.8|15479.7|15477.7|15473.9|15471.9|245
1693883700000|2023-09-05 03:15:00|15475.8|15473.8|15474.9|15472.9|15479.4|15477.4|15474.4|15472.4|157
1693884000000|2023-09-05 03:20:00|15475.1|15473.1|15479.3|15477.3|15480.6|15478.6|15474.6|15472.6|257
1693884300000|2023-09-05 03:25:00|15478.8|15476.8|15479.9|15477.9|15482.1|15480.1|15478.6|15476.6|147
1693884600000|2023-09-05 03:30:00|15479.8|15477.8|15482.1|15480.1|15484.8|15482.8|15478.3|15476.3|230
1693884900000|2023-09-05 03:35:00|15481.9|15479.9|15478.6|15476.6|15482.4|15480.4|15478.2|15476.2|127
1693885200000|2023-09-05 03:40:00|15478.7|15476.7|15481.8|15479.8|15481.8|15479.8|15478.6|15476.6|76
1693885500000|2023-09-05 03:45:00|15481.7|15479.7|15478.6|15476.6|15483.2|15481.2|15478.6|15476.6|91
1693885800000|2023-09-05 03:50:00|15478.4|15476.4|15479.6|15477.6|15481.8|15479.8|15478.4|15476.4|64
1693886100000|2023-09-05 03:55:00|15479.4|15477.4|15478.8|15476.8|15481.1|15479.1|15476.9|15474.9|199
1693886400000|2023-09-05 04:00:00|15478.9|15476.9|15480.6|15478.6|15480.9|15478.9|15477.8|15475.8|97
1693886700000|2023-09-05 04:05:00|15480.7|15478.7|15483.3|15481.3|15483.8|15481.8|15479.9|15477.9|131
1693887000000|2023-09-05 04:10:00|15483.2|15481.2|15482.3|15480.3|15483.6|15481.6|15480.9|15478.9|143
1693887300000|2023-09-05 04:15:00|15482.2|15480.2|15481.7|15479.7|15483.4|15481.4|15481.6|15479.6|132
1693887600000|2023-09-05 04:20:00|15481.8|15479.8|15484.2|15482.2|15485.4|15483.4|15481.7|15479.7|125
1693887900000|2023-09-05 04:25:00|15484.1|15482.1|15482.8|15480.8|15484.6|15482.6|15482.7|15480.7|70
1693888200000|2023-09-05 04:30:00|15482.7|15480.7|15483.8|15481.8|15484.6|15482.6|15481.9|15479.9|96
1693888500000|2023-09-05 04:35:00|15483.6|15481.6|15485.1|15483.1|15487.1|15485.1|15483.3|15481.3|184
1693888800000|2023-09-05 04:40:00|15484.9|15482.9|15487.8|15485.8|15488.6|15486.6|15484.6|15482.6|166
1693889100000|2023-09-05 04:45:00|15487.9|15485.9|15483.8|15481.8|15488.3|15486.3|15483.2|15481.2|181
1693889400000|2023-09-05 04:50:00|15483.7|15481.7|15485.8|15483.8|15486.4|15484.4|15483.4|15481.4|109
1693889700000|2023-09-05 04:55:00|15485.9|15483.9|15486.8|15484.8|15487.9|15485.9|15484.6|15482.6|149
1693890000000|2023-09-05 05:00:00|15486.7|15484.7|15489.6|15487.6|15492.1|15490.1|15486.7|15484.7|430
1693890300000|2023-09-05 05:05:00|15489.7|15487.7|15486.7|15484.7|15490.1|15488.1|15486.6|15484.6|151
1693890600000|2023-09-05 05:10:00|15486.6|15484.6|15486.7|15484.7|15486.9|15484.9|15484.7|15482.7|146
1693890900000|2023-09-05 05:15:00|15486.8|15484.8|15487.6|15485.6|15488.9|15486.9|15485.7|15483.7|130
1693891200000|2023-09-05 05:20:00|15487.4|15485.4|15479.1|15477.1|15488.2|15486.2|15479.1|15477.1|397
1693891500000|2023-09-05 05:25:00|15479.6|15477.6|15480.6|15478.6|15481.9|15479.9|15478.7|15476.7|184
1693891800000|2023-09-05 05:30:00|15480.4|15478.4|15477.4|15475.4|15482.3|15480.3|15477.1|15475.1|261
1693892100000|2023-09-05 05:35:00|15477.6|15475.6|15480.1|15478.1|15480.7|15478.7|15475.6|15473.6|336
1693892400000|2023-09-05 05:40:00|15480.4|15478.4|15480.6|15478.6|15481.3|15479.3|15477.1|15475.1|266
1693892700000|2023-09-05 05:45:00|15480.4|15478.4|15488.6|15486.6|15488.8|15486.8|15479.2|15477.2|396
1693893000000|2023-09-05 05:50:00|15488.7|15486.7|15484.3|15482.3|15489.6|15487.6|15483.9|15481.9|234
1693893300000|2023-09-05 05:55:00|15484.2|15482.2|15479.1|15477.1|15485.3|15483.3|15479.1|15477.1|299
1693893600000|2023-09-05 06:00:00|15479.2|15477.2|15476.6|15474.6|15483.2|15481.2|15472.3|15470.3|616
1693893900000|2023-09-05 06:05:00|15476.3|15474.3|15478.3|15476.3|15479.6|15477.6|15473.2|15471.2|352
1693894200000|2023-09-05 06:10:00|15478.4|15476.4|15475.4|15473.4|15481.9|15479.9|15474.6|15472.6|323
1693894500000|2023-09-05 06:15:00|15475.6|15473.6|15473.2|15471.2|15477.1|15475.1|15472.6|15470.6|302
1693894800000|2023-09-05 06:20:00|15473.3|15471.3|15472.4|15470.4|15475.7|15473.7|15471.7|15469.7|199
1693895100000|2023-09-05 06:25:00|15472.3|15470.3|15460.8|15458.8|15474.1|15472.1|15460.8|15458.8|893
1693895400000|2023-09-05 06:30:00|15460.9|15458.9|15461.9|15459.9|15463.8|15461.8|15456.1|15454.1|875
1693895700000|2023-09-05 06:35:00|15462.1|15460.1|15461.2|15459.2|15463.6|15461.6|15457.7|15455.7|310
1693896000000|2023-09-05 06:40:00|15461.3|15459.3|15462.8|15460.8|15462.8|15460.8|15457.1|15455.1|322
1693896300000|2023-09-05 06:45:00|15462.9|15460.9|15461.7|15459.7|15465.7|15463.7|15460.3|15458.3|342
1693896600000|2023-09-05 06:50:00|15461.8|15459.8|15463.6|15461.6|15464.1|15462.1|15459.6|15457.6|243
1693896900000|2023-09-05 06:55:00|15463.7|15461.7|15465.2|15463.2|15467.6|15465.6|15462.6|15460.6|301
1693897200000|2023-09-05 07:00:00|15465.1|15463.1|15465.7|15463.7|15468.6|15466.6|15457.9|15455.9|1155
1693897500000|2023-09-05 07:05:00|15465.4|15463.4|15465.9|15463.9|15474.2|15472.2|15465.1|15463.1|830
1693897800000|2023-09-05 07:10:00|15465.7|15463.7|15470.9|15468.9|15475.4|15473.4|15453.2|15451.2|1531
1693898100000|2023-09-05 07:15:00|15471.1|15469.1|15464.2|15462.2|15476.3|15474.3|15462.3|15460.3|953
1693898400000|2023-09-05 07:20:00|15464.3|15462.3|15474.2|15472.2|15476.8|15474.8|15461.2|15459.2|721
1693898700000|2023-09-05 07:25:00|15474.6|15472.6|15467.9|15465.9|15476.2|15474.2|15465.8|15463.8|536
1693899000000|2023-09-05 07:30:00|15467.6|15465.6|15458.7|15456.7|15470.1|15468.1|15456.4|15454.4|906
1693899300000|2023-09-05 07:35:00|15458.8|15456.8|15442.2|15440.2|15461.1|15459.1|15439.4|15437.4|1740
1693899600000|2023-09-05 07:40:00|15442.7|15440.7|15438.7|15436.7|15442.9|15440.9|15431.3|15429.3|1601
1693899900000|2023-09-05 07:45:00|15439.2|15437.2|15446.7|15444.7|15447.7|15445.7|15437.4|15435.4|747
1693900200000|2023-09-05 07:50:00|15447.2|15445.2|15449.2|15447.2|15454.2|15452.2|15445.9|15443.9|794
1693900500000|2023-09-05 07:55:00|15449.1|15447.1|15441.2|15439.2|15452.9|15450.9|15439.8|15437.8|646
1693900800000|2023-09-05 08:00:00|15440.3|15438.3|15437.2|15435.2|15442.9|15440.9|15432.9|15430.9|1067
1693901100000|2023-09-05 08:05:00|15437.1|15435.1|15439.7|15437.7|15445.4|15443.4|15433.1|15431.1|749
1693901400000|2023-09-05 08:10:00|15439.8|15437.8|15411.2|15409.2|15439.8|15437.8|15409.6|15407.6|2587
1693901700000|2023-09-05 08:15:00|15410.8|15408.8|15399.3|15397.3|15413.8|15411.8|15397.7|15395.7|1801
1693902000000|2023-09-05 08:20:00|15399.6|15397.6|15406.3|15404.3|15409.1|15407.1|15398.6|15396.6|1083
1693902300000|2023-09-05 08:25:00|15406.6|15404.6|15405.8|15403.8|15410.7|15408.7|15401.7|15399.7|852
1693902600000|2023-09-05 08:30:00|15405.9|15403.9|15409.7|15407.7|15410.8|15408.8|15399.6|15397.6|1053
1693902900000|2023-09-05 08:35:00|15409.6|15407.6|15414.3|15412.3|15417.8|15415.8|15408.7|15406.7|842
1693903200000|2023-09-05 08:40:00|15413.8|15411.8|15425.1|15423.1|15425.6|15423.6|15413.7|15411.7|789
1693903500000|2023-09-05 08:45:00|15424.7|15422.7|15423.9|15421.9|15426.6|15424.6|15418.6|15416.6|557
1693903800000|2023-09-05 08:50:00|15423.4|15421.4|15433.2|15431.2|15435.4|15433.4|15422.1|15420.1|882
1693904100000|2023-09-05 08:55:00|15433.1|15431.1|15430.2|15428.2|15437.7|15435.7|15429.3|15427.3|981
1693904400000|2023-09-05 09:00:00|15430.1|15428.1|15427.9|15425.9|15434.4|15432.4|15427.7|15425.7|613
1693904700000|2023-09-05 09:05:00|15427.8|15425.8|15431.4|15429.4|15431.9|15429.9|15424.9|15422.9|509
1693905000000|2023-09-05 09:10:00|15431.6|15429.6|15435.4|15433.4|15438.4|15436.4|15431.6|15429.6|704
1693905300000|2023-09-05 09:15:00|15435.3|15433.3|15437.7|15435.7|15441.2|15439.2|15435.3|15433.3|623
1693905600000|2023-09-05 09:20:00|15437.4|15435.4|15441.9|15439.9|15443.7|15441.7|15437.1|15435.1|516
1693905900000|2023-09-05 09:25:00|15441.8|15439.8|15448.2|15446.2|15449.7|15447.7|15438.2|15436.2|795
1693906200000|2023-09-05 09:30:00|15448.1|15446.1|15451.9|15449.9|15453.8|15451.8|15446.8|15444.8|674
1693906500000|2023-09-05 09:35:00|15452.1|15450.1|15451.4|15449.4|15455.7|15453.7|15450.8|15448.8|623
1693906800000|2023-09-05 09:40:00|15451.1|15449.1|15447.8|15445.8|15452.8|15450.8|15445.4|15443.4|685
1693907100000|2023-09-05 09:45:00|15447.7|15445.7|15446.2|15444.2|15450.6|15448.6|15445.9|15443.9|374
1693907400000|2023-09-05 09:50:00|15446.1|15444.1|15448.4|15446.4|15448.9|15446.9|15444.4|15442.4|432
1693907700000|2023-09-05 09:55:00|15448.6|15446.6|15447.3|15445.3|15453.8|15451.8|15446.7|15444.7|650
1693908000000|2023-09-05 10:00:00|15447.1|15445.1|15446.9|15444.9|15449.9|15447.9|15443.6|15441.6|542
1693908300000|2023-09-05 10:05:00|15446.8|15444.8|15450.1|15448.1|15453.2|15451.2|15440.6|15438.6|737
1693908600000|2023-09-05 10:10:00|15449.9|15447.9|15450.4|15448.4|15453.9|15451.9|15447.9|15445.9|386
1693908900000|2023-09-05 10:15:00|15449.9|15447.9|15460.9|15458.9|15461.1|15459.1|15449.4|15447.4|823
1693909200000|2023-09-05 10:20:00|15461.1|15459.1|15460.6|15458.6|15462.3|15460.3|15458.6|15456.6|468
1693909500000|2023-09-05 10:25:00|15460.9|15458.9|15460.2|15458.2|15461.7|15459.7|15456.8|15454.8|520
1693909800000|2023-09-05 10:30:00|15460.1|15458.1|15459.8|15457.8|15462.6|15460.6|15455.1|15453.1|379
1693910100000|2023-09-05 10:35:00|15459.9|15457.9|15458.1|15456.1|15461.6|15459.6|15455.1|15453.1|401
1693910400000|2023-09-05 10:40:00|15457.9|15455.9|15457.8|15455.8|15461.7|15459.7|15455.6|15453.6|520
1693910700000|2023-09-05 10:45:00|15458.1|15456.1|15456.1|15454.1|15461.1|15459.1|15455.7|15453.7|296
1693911000000|2023-09-05 10:50:00|15455.9|15453.9|15466.2|15464.2|15467.4|15465.4|15455.9|15453.9|763
1693911300000|2023-09-05 10:55:00|15466.3|15464.3|15453.2|15451.2|15468.3|15466.3|15451.6|15449.6|834
1693911600000|2023-09-05 11:00:00|15453.1|15451.1|15439.3|15437.3|15455.2|15453.2|15439.1|15437.1|1028
1693911900000|2023-09-05 11:05:00|15439.2|15437.2|15434.2|15432.2|15441.6|15439.6|15430.4|15428.4|1027
1693912200000|2023-09-05 11:10:00|15434.1|15432.1|15435.3|15433.3|15436.9|15434.9|15429.1|15427.1|855
1693912500000|2023-09-05 11:15:00|15435.6|15433.6|15438.6|15436.6|15438.6|15436.6|15431.8|15429.8|584
1693912800000|2023-09-05 11:20:00|15438.4|15436.4|15428.7|15426.7|15438.6|15436.6|15424.1|15422.1|1025
1693913100000|2023-09-05 11:25:00|15428.8|15426.8|15436.2|15434.2|15436.3|15434.3|15428.4|15426.4|637
1693913400000|2023-09-05 11:30:00|15436.1|15434.1|15437.2|15435.2|15442.1|15440.1|15431.7|15429.7|871
1693913700000|2023-09-05 11:35:00|15437.3|15435.3|15450.6|15448.6|15451.1|15449.1|15436.2|15434.2|739
1693914000000|2023-09-05 11:40:00|15450.7|15448.7|15452.3|15450.3|15453.3|15451.3|15448.6|15446.6|595
1693914300000|2023-09-05 11:45:00|15452.4|15450.4|15456.7|15454.7|15457.1|15455.1|15452.3|15450.3|715
1693914600000|2023-09-05 11:50:00|15456.8|15454.8|15456.8|15454.8|15459.4|15457.4|15455.7|15453.7|710
1693914900000|2023-09-05 11:55:00|15456.9|15454.9|15451.1|15449.1|15457.4|15455.4|15449.9|15447.9|827
1693915200000|2023-09-05 12:00:00|15451.3|15449.3|15448.8|15446.8|15458.9|15456.9|15448.8|15446.8|1061
1693915500000|2023-09-05 12:05:00|15448.9|15446.9|15453.6|15451.6|15457.8|15455.8|15448.8|15446.8|590
1693915800000|2023-09-05 12:10:00|15453.4|15451.4|15453.8|15451.8|15454.8|15452.8|15447.8|15445.8|600
1693916100000|2023-09-05 12:15:00|15454.4|15452.4|15452.3|15450.3|15454.6|15452.6|15448.6|15446.6|436
1693916400000|2023-09-05 12:20:00|15452.1|15450.1|15444.1|15442.1|15454.6|15452.6|15439.9|15437.9|949
1693916700000|2023-09-05 12:25:00|15443.8|15441.8|15432.1|15430.1|15445.7|15443.7|15431.1|15429.1|971
1693917000000|2023-09-05 12:30:00|15431.9|15429.9|15430.1|15428.1|15434.3|15432.3|15424.1|15422.1|1387
1693917300000|2023-09-05 12:35:00|15429.8|15427.8|15417.8|15415.8|15429.8|15427.8|15416.8|15414.8|1340
1693917600000|2023-09-05 12:40:00|15417.7|15415.7|15446.1|15444.1|15455.1|15453.1|15416.4|15414.4|3600
1693917900000|2023-09-05 12:45:00|15446.2|15444.2|15466.8|15464.8|15471.9|15469.9|15433.7|15431.7|3665
1693918200000|2023-09-05 12:50:00|15466.9|15464.9|15462.9|15460.9|15478.3|15476.3|15461.3|15459.3|2375
1693918500000|2023-09-05 12:55:00|15462.8|15460.8|15469.8|15467.8|15472.9|15470.9|15456.8|15454.8|1878
1693918800000|2023-09-05 13:00:00|15469.9|15467.9|15459.8|15457.8|15475.8|15473.8|15456.7|15454.7|1943
1693919100000|2023-09-05 13:05:00|15459.9|15457.9|15444.6|15442.6|15461.9|15459.9|15443.3|15441.3|1702
1693919400000|2023-09-05 13:10:00|15444.4|15442.4|15435.9|15433.9|15448.3|15446.3|15434.6|15432.6|1839
1693919700000|2023-09-05 13:15:00|15435.8|15433.8|15435.2|15433.2|15439.8|15437.8|15424.6|15422.6|2363
1693920000000|2023-09-05 13:20:00|15435.3|15433.3|15446.1|15444.1|15447.4|15445.4|15435.2|15433.2|1677
1693920300000|2023-09-05 13:25:00|15446.2|15444.2|15459.9|15457.9|15461.3|15459.3|15439.9|15437.9|3262
1693920600000|2023-09-05 13:30:00|15460.4|15458.4|15443.1|15442.1|15476.3|15475.3|15439.6|15438.6|16848
1693920900000|2023-09-05 13:35:00|15442.6|15441.6|15466.1|15465.1|15469.6|15468.6|15428.8|15427.8|11559
1693921200000|2023-09-05 13:40:00|15465.9|15464.9|15440.8|15439.8|15484.6|15483.6|15439.3|15438.3|12509
1693921500000|2023-09-05 13:45:00|15440.9|15439.9|15454.3|15453.3|15480.1|15479.1|15439.6|15438.6|11124
1693921800000|2023-09-05 13:50:00|15455.3|15454.3|15452.3|15451.3|15479.1|15478.1|15448.1|15447.1|10363
1693922100000|2023-09-05 13:55:00|15452.6|15451.6|15441.1|15440.1|15457.3|15456.3|15425.3|15424.3|9497
1693922400000|2023-09-05 14:00:00|15441.6|15440.6|15418.9|15417.9|15445.1|15444.1|15417.2|15416.2|9674
1693922700000|2023-09-05 14:05:00|15419.4|15418.4|15447.5|15446.5|15450.1|15449.1|15417.1|15416.1|10363
1693923000000|2023-09-05 14:10:00|15447.2|15446.2|15445.9|15444.9|15463.9|15462.9|15443.7|15442.7|8154
1693923300000|2023-09-05 14:15:00|15446|15445|15463.1|15462.1|15465.6|15464.6|15431.4|15430.4|9862
1693923600000|2023-09-05 14:20:00|15463|15462|15484|15483|15485.4|15484.4|15460.1|15459.1|7522
1693923900000|2023-09-05 14:25:00|15483.9|15482.9|15462.6|15461.6|15496.5|15495.5|15457.4|15456.4|11528
1693924200000|2023-09-05 14:30:00|15462.7|15461.7|15454.6|15453.6|15469.4|15468.4|15454.6|15453.6|5796
1693924500000|2023-09-05 14:35:00|15454.5|15453.5|15468.1|15467.1|15473|15472|15450.4|15449.4|5771
1693924800000|2023-09-05 14:40:00|15468|15467|15477.6|15476.6|15478.1|15477.1|15459.9|15458.9|5196
1693925100000|2023-09-05 14:45:00|15477.7|15476.7|15493.4|15492.4|15500.6|15499.6|15458.1|15457.1|8700
1693925400000|2023-09-05 14:50:00|15493.2|15492.2|15501.6|15500.6|15512.9|15511.9|15489.1|15488.1|7793
1693925700000|2023-09-05 14:55:00|15502.6|15501.6|15491.9|15490.9|15503.1|15502.1|15489.2|15488.2|4993
1693926000000|2023-09-05 15:00:00|15493.5|15492.5|15530.6|15529.6|15531.6|15530.6|15492.6|15491.6|8586
1693926300000|2023-09-05 15:05:00|15530.7|15529.7|15540.5|15539.5|15549.9|15548.9|15526.1|15525.1|7798
1693926600000|2023-09-05 15:10:00|15540.6|15539.6|15539.1|15538.1|15547.9|15546.9|15536.7|15535.7|4344
1693926900000|2023-09-05 15:15:00|15539|15538|15539.9|15538.9|15545.7|15544.7|15535.7|15534.7|4669
1693927200000|2023-09-05 15:20:00|15539.7|15538.7|15523.5|15522.5|15543.2|15542.2|15522.7|15521.7|6514
1693927500000|2023-09-05 15:25:00|15523.4|15522.4|15506.7|15505.7|15526.2|15525.2|15506|15505|5183
1693927800000|2023-09-05 15:30:00|15506.8|15505.8|15499.5|15498.5|15512.5|15511.5|15496.6|15495.6|6441
1693928100000|2023-09-05 15:35:00|15498.7|15497.7|15486.5|15485.5|15502.6|15501.6|15479|15478|6612
1693928400000|2023-09-05 15:40:00|15487.3|15486.3|15486|15485|15490|15489|15478.7|15477.7|3829
1693928700000|2023-09-05 15:45:00|15485.9|15484.9|15497|15496|15502.5|15501.5|15481.3|15480.3|5330
1693929000000|2023-09-05 15:50:00|15497.2|15496.2|15487.8|15486.8|15504|15503|15484.8|15483.8|3816
1693929300000|2023-09-05 15:55:00|15487.7|15486.7|15495.3|15494.3|15499.5|15498.5|15482.7|15481.7|4524
1693929600000|2023-09-05 16:00:00|15495|15494|15497.5|15496.5|15512.9|15511.9|15492.7|15491.7|5186
1693929900000|2023-09-05 16:05:00|15497.4|15496.4|15508.2|15507.2|15508.7|15507.7|15493.5|15492.5|3947
1693930200000|2023-09-05 16:10:00|15507.3|15506.3|15518.4|15517.4|15519.8|15518.8|15506.9|15505.9|3576
1693930500000|2023-09-05 16:15:00|15518.3|15517.3|15523.8|15522.8|15526.5|15525.5|15509.3|15508.3|3673
1693930800000|2023-09-05 16:20:00|15524|15523|15526|15525|15529.8|15528.8|15521|15520|2421
1693931100000|2023-09-05 16:25:00|15526.2|15525.2|15517.5|15516.5|15526.4|15525.4|15512.5|15511.5|3158
1693931400000|2023-09-05 16:30:00|15517.7|15516.7|15522|15521|15527.7|15526.7|15515.3|15514.3|2647
1693931700000|2023-09-05 16:35:00|15522.2|15521.2|15530.3|15529.3|15534.4|15533.4|15520.2|15519.2|2465
1693932000000|2023-09-05 16:40:00|15530.2|15529.2|15533.2|15532.2|15534.2|15533.2|15524|15523|2558
1693932300000|2023-09-05 16:45:00|15533|15532|15532.8|15531.8|15538.7|15537.7|15530.7|15529.7|2776
1693932600000|2023-09-05 16:50:00|15532.7|15531.7|15531.9|15530.9|15535.9|15534.9|15525.4|15524.4|3030
1693932900000|2023-09-05 16:55:00|15532|15531|15527.7|15526.7|15535|15534|15526.3|15525.3|2437
1693933200000|2023-09-05 17:00:00|15527.8|15526.8|15517.5|15516.5|15532.5|15531.5|15517|15516|4002
1693933500000|2023-09-05 17:05:00|15517.4|15516.4|15508.4|15507.4|15520.9|15519.9|15507|15506|3113
1693933800000|2023-09-05 17:10:00|15508.3|15507.3|15513.5|15512.5|15518|15517|15504.9|15503.9|3599
1693934100000|2023-09-05 17:15:00|15513.4|15512.4|15509.8|15508.8|15515.8|15514.8|15507|15506|2465
1693934400000|2023-09-05 17:20:00|15509.7|15508.7|15513.9|15512.9|15519|15518|15501.3|15500.3|3470
1693934700000|2023-09-05 17:25:00|15514|15513|15504.5|15503.5|15517|15516|15503.2|15502.2|2154
1693935000000|2023-09-05 17:30:00|15504|15503|15505.2|15504.2|15513.3|15512.3|15499.7|15498.7|3871
1693935300000|2023-09-05 17:35:00|15505.3|15504.3|15513|15512|15518|15517|15504.7|15503.7|2195
1693935600000|2023-09-05 17:40:00|15512.5|15511.5|15521.3|15520.3|15522.9|15521.9|15512.2|15511.2|3487
1693935900000|2023-09-05 17:45:00|15521.7|15520.7|15516|15515|15525.7|15524.7|15510.9|15509.9|2583
1693936200000|2023-09-05 17:50:00|15516.3|15515.3|15525.3|15524.3|15525.9|15524.9|15514.4|15513.4|1976
1693936500000|2023-09-05 17:55:00|15525.4|15524.4|15527|15526|15527.8|15526.8|15517.4|15516.4|2169
1693936800000|2023-09-05 18:00:00|15527.5|15526.5|15530.4|15529.4|15533.4|15532.4|15523.7|15522.7|2845
1693937100000|2023-09-05 18:05:00|15530.5|15529.5|15526.2|15525.2|15531.2|15530.2|15518.8|15517.8|2887
1693937400000|2023-09-05 18:10:00|15526|15525|15528.5|15527.5|15530.7|15529.7|15520.3|15519.3|2196
1693937700000|2023-09-05 18:15:00|15528.7|15527.7|15545.8|15544.8|15545.8|15544.8|15526|15525|4021
1693938000000|2023-09-05 18:20:00|15543.8|15542.8|15543.8|15542.8|15546.9|15545.9|15537.9|15536.9|2935
1693938300000|2023-09-05 18:25:00|15543.9|15542.9|15551.8|15550.8|15555.1|15554.1|15538.8|15537.8|3213
1693938600000|2023-09-05 18:30:00|15551.7|15550.7|15543.2|15542.2|15554.6|15553.6|15541.9|15540.9|2925
1693938900000|2023-09-05 18:35:00|15543.3|15542.3|15537.8|15536.8|15543.4|15542.4|15533.2|15532.2|2616
1693939200000|2023-09-05 18:40:00|15537.7|15536.7|15538.1|15537.1|15540.9|15539.9|15534.8|15533.8|1799
1693939500000|2023-09-05 18:45:00|15538.2|15537.2|15546.3|15545.3|15549.7|15548.7|15535.7|15534.7|2829
1693939800000|2023-09-05 18:50:00|15546.2|15545.2|15548.8|15547.8|15555.8|15554.8|15543.1|15542.1|3293
1693940100000|2023-09-05 18:55:00|15548.9|15547.9|15558.9|15557.9|15559.9|15558.9|15544.6|15543.6|3106
1693940400000|2023-09-05 19:00:00|15558.8|15557.8|15546.1|15545.1|15559.3|15558.3|15540.6|15539.6|4012
1693940700000|2023-09-05 19:05:00|15545.8|15544.8|15537.1|15536.1|15547.4|15546.4|15536.2|15535.2|3187
1693941000000|2023-09-05 19:10:00|15537.2|15536.2|15520.4|15519.4|15537.8|15536.8|15516.6|15515.6|5198
1693941300000|2023-09-05 19:15:00|15520.6|15519.6|15521.3|15520.3|15526.3|15525.3|15517.6|15516.6|3022
1693941600000|2023-09-05 19:20:00|15521.4|15520.4|15527.1|15526.1|15532.1|15531.1|15521.2|15520.2|2730
1693941900000|2023-09-05 19:25:00|15527.2|15526.2|15524.3|15523.3|15528.2|15527.2|15513.7|15512.7|3319
1693942200000|2023-09-05 19:30:00|15524.4|15523.4|15528.2|15527.2|15532.4|15531.4|15523.2|15522.2|2719
1693942500000|2023-09-05 19:35:00|15528.1|15527.1|15539.1|15538.1|15540.6|15539.6|15526.2|15525.2|3671
1693942800000|2023-09-05 19:40:00|15538.1|15537.1|15542.3|15541.3|15544.3|15543.3|15536.8|15535.8|3460
1693943100000|2023-09-05 19:45:00|15542.1|15541.1|15523.1|15522.1|15544.5|15543.5|15520.1|15519.1|4470
1693943400000|2023-09-05 19:50:00|15523|15522|15518.7|15517.7|15529|15528|15506.6|15505.6|7677
1693943700000|2023-09-05 19:55:00|15518.6|15517.6|15507.5|15506.5|15518.6|15517.6|15503.2|15502.2|14823
1693944000000|2023-09-05 20:00:00|15508|15506|15501.5|15499.5|15512.2|15510.2|15500.7|15498.7|4825
1693944300000|2023-09-05 20:05:00|15501.7|15499.7|15492.9|15490.9|15504.8|15502.8|15489.7|15487.7|2858
1693944600000|2023-09-05 20:10:00|15492.8|15490.8|15497.5|15495.5|15500|15498|15490.9|15488.9|1651
1693944900000|2023-09-05 20:15:00|15497.3|15495.3|15494|15492|15497.3|15495.3|15492.9|15490.9|888
1693945200000|2023-09-05 20:20:00|15493.8|15491.8|15495.3|15493.3|15496.9|15494.9|15493.3|15491.3|352
1693945500000|2023-09-05 20:25:00|15495.2|15493.2|15495|15493|15496.7|15494.7|15494.4|15492.4|333
1693945800000|2023-09-05 20:30:00|15494.9|15492.9|15495|15493|15496.2|15494.2|15494.2|15492.2|267
1693946100000|2023-09-05 20:35:00|15494.9|15492.9|15489.5|15487.5|15495.3|15493.3|15489.4|15487.4|552
1693946400000|2023-09-05 20:40:00|15489.3|15487.3|15487.8|15485.8|15491.3|15489.3|15487.3|15485.3|387
1693946700000|2023-09-05 20:45:00|15488.5|15486.5|15490|15488|15490.5|15488.5|15486.5|15484.5|403
1693947000000|2023-09-05 20:50:00|15490.5|15488.5|15490.8|15488.8|15490.9|15488.9|15488.4|15486.4|268
1693947300000|2023-09-05 20:55:00|15490.7|15488.7|15492.4|15487.4|15492.4|15489.3|15489|15487|393
1693947600000|2023-09-05 21:00:00|15491.8|15486.8|15493.4|15488.4|15493.9|15488.9|15491.8|15486.8|0
1693947900000|2023-09-05 21:05:00|15493.3|15488.3|15496.6|15491.6|15496.7|15491.7|15492.4|15487.4|0
1693948200000|2023-09-05 21:10:00|15496.8|15491.8|15496.6|15491.6|15498|15493|15496.6|15491.6|0
1693948500000|2023-09-05 21:15:00|15496.9|15491.9|15497.4|15492.4|15497.8|15492.8|15496.6|15491.6|0
1693948800000|2023-09-05 21:20:00|15497.3|15492.3|15498|15493|15498|15493|15497.3|15492.3|0
1693949100000|2023-09-05 21:25:00|15497.8|15492.8|15496.6|15491.6|15498|15493|15496.5|15491.5|0
1693949400000|2023-09-05 21:30:00|15496.5|15491.5|15496.1|15491.1|15496.7|15491.7|15496|15491|0
1693949700000|2023-09-05 21:35:00|15495.9|15490.9|15495.6|15490.6|15496.3|15491.3|15495.4|15490.4|0
1693950000000|2023-09-05 21:40:00|15495.8|15490.8|15495.6|15490.6|15496.2|15491.2|15495.6|15490.6|0
1693950300000|2023-09-05 21:45:00|15495.7|15490.7|15494.9|15489.9|15495.8|15490.8|15494.1|15489.1|0
1693950600000|2023-09-05 21:50:00|15494.3|15489.3|15492.3|15487.3|15494.4|15489.4|15490.8|15485.8|0
1693950900000|2023-09-05 21:55:00|15491.8|15486.8|15491.6|15486.6|15492.9|15487.9|15490.8|15485.8|0
1693951200000|2023-09-05 22:00:00|15484.3|15482.3|15487.4|15485.4|15489.5|15487.5|15483.2|15481.2|370
1693951500000|2023-09-05 22:05:00|15487.7|15485.7|15490.3|15488.3|15491.7|15489.7|15487.7|15485.7|243
1693951800000|2023-09-05 22:10:00|15489.9|15487.9|15490.2|15488.2|15492.4|15490.4|15489.3|15487.3|169
1693952100000|2023-09-05 22:15:00|15490|15488|15492.8|15490.8|15493.3|15491.3|15489.9|15487.9|98
1693952400000|2023-09-05 22:20:00|15493|15491|15493.4|15491.4|15494.5|15492.5|15491.4|15489.4|222
1693952700000|2023-09-05 22:25:00|15492.8|15490.8|15491.8|15489.8|15493.4|15491.4|15490.9|15488.9|93
1693953000000|2023-09-05 22:30:00|15491.7|15489.7|15492.7|15490.7|15494.7|15492.7|15490.9|15488.9|135
1693953300000|2023-09-05 22:35:00|15492.8|15490.8|15494.8|15492.8|15495|15493|15492.7|15490.7|73
1693953600000|2023-09-05 22:40:00|15495|15493|15495.9|15493.9|15496.8|15494.8|15494.5|15492.5|132
1693953900000|2023-09-05 22:45:00|15495.8|15493.8|15494.9|15492.9|15496.8|15494.8|15493.7|15491.7|86
1693954200000|2023-09-05 22:50:00|15495|15493|15496.5|15494.5|15497.3|15495.3|15495|15493|70
1693954500000|2023-09-05 22:55:00|15496.7|15494.7|15497.5|15495.5|15498.3|15496.3|15496.4|15494.4|84
1693954800000|2023-09-05 23:00:00|15497.7|15495.7|15498.3|15496.3|15498.9|15496.9|15496.7|15494.7|175
1693955100000|2023-09-05 23:05:00|15497.8|15495.8|15494.8|15492.8|15498.8|15496.8|15494.8|15492.8|105
1693955400000|2023-09-05 23:10:00|15494.7|15492.7|15494.9|15492.9|15498|15496|15494.7|15492.7|118
1693955700000|2023-09-05 23:15:00|15494.8|15492.8|15492.9|15490.9|15495.2|15493.2|15492.4|15490.4|152
1693956000000|2023-09-05 23:20:00|15492.8|15490.8|15491.2|15489.2|15494.3|15492.3|15489.9|15487.9|212
1693956300000|2023-09-05 23:25:00|15491.3|15489.3|15492.2|15490.2|15493.5|15491.5|15491.2|15489.2|99
1693956600000|2023-09-05 23:30:00|15492|15490|15493.8|15491.8|15494.4|15492.4|15491.2|15489.2|120
1693956900000|2023-09-05 23:35:00|15493.5|15491.5|15497.8|15495.8|15498.2|15496.2|15493.4|15491.4|191
1693957200000|2023-09-05 23:40:00|15497.7|15495.7|15496.3|15494.3|15497.8|15495.8|15495.7|15493.7|117
1693957500000|2023-09-05 23:45:00|15496.2|15494.2|15495.4|15493.4|15496.2|15494.2|15492.9|15490.9|181
1693957800000|2023-09-05 23:50:00|15495.5|15493.5|15497|15495|15497.3|15495.3|15495|15493|104
1693958100000|2023-09-05 23:55:00|15497.2|15495.2|15494.9|15492.9|15497.8|15495.8|15494.7|15492.7|88
1693958400000|2023-09-06 00:00:00|15495|15493|15493.8|15491.8|15496|15494|15491.4|15489.4|416
1693958700000|2023-09-06 00:05:00|15493.7|15491.7|15498.8|15496.8|15500.8|15498.8|15493.5|15491.5|342
1693959000000|2023-09-06 00:10:00|15498.9|15496.9|15496.4|15494.4|15499.3|15497.3|15494.8|15492.8|148
1693959300000|2023-09-06 00:15:00|15496.3|15494.3|15503.8|15501.8|15504.3|15502.3|15495.3|15493.3|451
1693959600000|2023-09-06 00:20:00|15503.9|15501.9|15504|15502|15505.8|15503.8|15502.7|15500.7|313
1693959900000|2023-09-06 00:25:00|15503.9|15501.9|15501|15499|15504.9|15502.9|15500|15498|248
1693960200000|2023-09-06 00:30:00|15501.2|15499.2|15500.2|15498.2|15501.9|15499.9|15499.3|15497.3|150
1693960500000|2023-09-06 00:35:00|15500.3|15498.3|15498.3|15496.3|15501.2|15499.2|15496.5|15494.5|241
1693960800000|2023-09-06 00:40:00|15498.4|15496.4|15496.5|15494.5|15499.2|15497.2|15496.2|15494.2|140
1693961100000|2023-09-06 00:45:00|15496.4|15494.4|15497.5|15495.5|15498.7|15496.7|15496.3|15494.3|98
1693961400000|2023-09-06 00:50:00|15497.4|15495.4|15496|15494|15497.4|15495.4|15494.8|15492.8|212
1693961700000|2023-09-06 00:55:00|15495.8|15493.8|15498.5|15496.5|15498.9|15496.9|15495.8|15493.8|103
1693962000000|2023-09-06 01:00:00|15498.7|15496.7|15496.3|15494.3|15501|15499|15496.2|15494.2|258
1693962300000|2023-09-06 01:05:00|15496.4|15494.4|15497.3|15495.3|15498.3|15496.3|15495|15493|183
1693962600000|2023-09-06 01:10:00|15497.2|15495.2|15494.5|15492.5|15497.4|15495.4|15494|15492|193
1693962900000|2023-09-06 01:15:00|15494.7|15492.7|15489.3|15487.3|15494.7|15492.7|15485.5|15483.5|641
1693963200000|2023-09-06 01:20:00|15489|15487|15485.2|15483.2|15491.3|15489.3|15483.3|15481.3|523
1693963500000|2023-09-06 01:25:00|15485.3|15483.3|15484.5|15482.5|15486.5|15484.5|15481.3|15479.3|345
1693963800000|2023-09-06 01:30:00|15484.7|15482.7|15485.5|15483.5|15487.3|15485.3|15481.9|15479.9|451
1693964100000|2023-09-06 01:35:00|15485.2|15483.2|15487.7|15485.7|15489.8|15487.8|15483|15481|285
1693964400000|2023-09-06 01:40:00|15487.8|15485.8|15480.4|15478.4|15487.8|15485.8|15479.9|15477.9|370
1693964700000|2023-09-06 01:45:00|15480.3|15478.3|15475.5|15473.5|15480.4|15478.4|15470.5|15468.5|953
1693965000000|2023-09-06 01:50:00|15475.7|15473.7|15472.8|15470.8|15476.4|15474.4|15472|15470|295
1693965300000|2023-09-06 01:55:00|15472.7|15470.7|15469.3|15467.3|15472.9|15470.9|15467|15465|496
1693965600000|2023-09-06 02:00:00|15469.2|15467.2|15473|15471|15473.5|15471.5|15467.2|15465.2|432
1693965900000|2023-09-06 02:05:00|15472.8|15470.8|15476.3|15474.3|15477.7|15475.7|15471.2|15469.2|313
1693966200000|2023-09-06 02:10:00|15476.2|15474.2|15482.5|15480.5|15483|15481|15475.8|15473.8|415
1693966500000|2023-09-06 02:15:00|15482|15480|15485.3|15483.3|15485.4|15483.4|15480.8|15478.8|287
1693966800000|2023-09-06 02:20:00|15485.4|15483.4|15487.5|15485.5|15487.5|15485.5|15483.5|15481.5|374
1693967100000|2023-09-06 02:25:00|15486.9|15484.9|15489.5|15487.5|15489.9|15487.9|15485.9|15483.9|309
1693967400000|2023-09-06 02:30:00|15489.4|15487.4|15490.3|15488.3|15491.3|15489.3|15488.4|15486.4|305
1693967700000|2023-09-06 02:35:00|15490.5|15488.5|15488|15486|15490.7|15488.7|15487.5|15485.5|139
1693968000000|2023-09-06 02:40:00|15488.2|15486.2|15488.7|15486.7|15489.8|15487.8|15486.5|15484.5|216
1693968300000|2023-09-06 02:45:00|15488.8|15486.8|15485.5|15483.5|15490|15488|15485.3|15483.3|272
1693968600000|2023-09-06 02:50:00|15485.4|15483.4|15482.5|15480.5|15485.5|15483.5|15480.8|15478.8|360
1693968900000|2023-09-06 02:55:00|15482.4|15480.4|15484|15482|15484.7|15482.7|15482.3|15480.3|118
1693969200000|2023-09-06 03:00:00|15484.5|15482.5|15480|15478|15484.5|15482.5|15479.9|15477.9|226
1693969500000|2023-09-06 03:05:00|15479.9|15477.9|15474.8|15472.8|15479.9|15477.9|15473.9|15471.9|428
1693969800000|2023-09-06 03:10:00|15474.9|15472.9|15477|15475|15478.7|15476.7|15474.5|15472.5|196
1693970100000|2023-09-06 03:15:00|15476.9|15474.9|15475.8|15473.8|15478.3|15476.3|15475.3|15473.3|187
1693970400000|2023-09-06 03:20:00|15476|15474|15477.4|15475.4|15478.7|15476.7|15476|15474|138
1693970700000|2023-09-06 03:25:00|15477.5|15475.5|15478|15476|15478.7|15476.7|15476.3|15474.3|120
1693971000000|2023-09-06 03:30:00|15477.9|15475.9|15476|15474|15478|15476|15475.5|15473.5|139
1693971300000|2023-09-06 03:35:00|15475.8|15473.8|15475.5|15473.5|15476|15474|15472.5|15470.5|293
1693971600000|2023-09-06 03:40:00|15475.8|15473.8|15473.5|15471.5|15476.5|15474.5|15473.3|15471.3|155
1693971900000|2023-09-06 03:45:00|15473.4|15471.4|15476.3|15474.3|15476.4|15474.4|15472.4|15470.4|223
1693972200000|2023-09-06 03:50:00|15476.2|15474.2|15478.8|15476.8|15479|15477|15475.7|15473.7|148
1693972500000|2023-09-06 03:55:00|15478.7|15476.7|15475.3|15473.3|15479.3|15477.3|15474.4|15472.4|150
1693972800000|2023-09-06 04:00:00|15475.2|15473.2|15474.4|15472.4|15475.5|15473.5|15473|15471|176
1693973100000|2023-09-06 04:05:00|15474.5|15472.5|15478.3|15476.3|15478.7|15476.7|15474.2|15472.2|151
1693973400000|2023-09-06 04:10:00|15478.4|15476.4|15477|15475|15479|15477|15477|15475|137
1693973700000|2023-09-06 04:15:00|15476.9|15474.9|15476.7|15474.7|15477.7|15475.7|15475.3|15473.3|112
1693974000000|2023-09-06 04:20:00|15476.5|15474.5|15478.8|15476.8|15479|15477|15476.3|15474.3|127
1693974300000|2023-09-06 04:25:00|15478.9|15476.9|15479|15477|15480.3|15478.3|15478.4|15476.4|111
1693974600000|2023-09-06 04:30:00|15478.9|15476.9|15484.5|15482.5|15487.8|15485.8|15478.8|15476.8|532
1693974900000|2023-09-06 04:35:00|15484.7|15482.7|15481.8|15479.8|15484.7|15482.7|15480.3|15478.3|223
1693975200000|2023-09-06 04:40:00|15482|15480|15481|15479|15482.7|15480.7|15480.8|15478.8|85
1693975500000|2023-09-06 04:45:00|15480.9|15478.9|15481.4|15479.4|15481.7|15479.7|15479.3|15477.3|121
1693975800000|2023-09-06 04:50:00|15481.3|15479.3|15479|15477|15481.8|15479.8|15478.9|15476.9|124
1693976100000|2023-09-06 04:55:00|15479.2|15477.2|15479.8|15477.8|15480.9|15478.9|15478.3|15476.3|113
1693976400000|2023-09-06 05:00:00|15479.7|15477.7|15478.8|15476.8|15481.7|15479.7|15477.9|15475.9|243
1693976700000|2023-09-06 05:05:00|15478.9|15476.9|15473.9|15471.9|15479.7|15477.7|15468.9|15466.9|527
1693977000000|2023-09-06 05:10:00|15473.8|15471.8|15481.3|15479.3|15481.7|15479.7|15473.3|15471.3|411
1693977300000|2023-09-06 05:15:00|15481.2|15479.2|15480.8|15478.8|15481.8|15479.8|15478.2|15476.2|151
1693977600000|2023-09-06 05:20:00|15481.3|15479.3|15481.8|15479.8|15482.5|15480.5|15479.5|15477.5|151
1693977900000|2023-09-06 05:25:00|15481.7|15479.7|15482|15480|15483.3|15481.3|15479.3|15477.3|213
1693978200000|2023-09-06 05:30:00|15481.9|15479.9|15485.8|15483.8|15486.5|15484.5|15478.8|15476.8|262
1693978500000|2023-09-06 05:35:00|15485.7|15483.7|15489.3|15487.3|15490.3|15488.3|15485.3|15483.3|542
1693978800000|2023-09-06 05:40:00|15489.2|15487.2|15483.5|15481.5|15489.2|15487.2|15482.3|15480.3|211
1693979100000|2023-09-06 05:45:00|15483.4|15481.4|15482.7|15480.7|15484.5|15482.5|15481|15479|210
1693979400000|2023-09-06 05:50:00|15482.5|15480.5|15482.7|15480.7|15483.8|15481.8|15480.3|15478.3|141
1693979700000|2023-09-06 05:55:00|15482.8|15480.8|15489.3|15487.3|15489.8|15487.8|15481.9|15479.9|363
1693980000000|2023-09-06 06:00:00|15489.4|15487.4|15483.3|15481.3|15489.5|15487.5|15482.3|15480.3|457
1693980300000|2023-09-06 06:05:00|15483.2|15481.2|15485.7|15483.7|15485.8|15483.8|15478.7|15476.7|323
1693980600000|2023-09-06 06:10:00|15485.5|15483.5|15479.9|15477.9|15485.7|15483.7|15479.3|15477.3|244
1693980900000|2023-09-06 06:15:00|15479.8|15477.8|15478.3|15476.3|15482|15480|15477.3|15475.3|251
1693981200000|2023-09-06 06:20:00|15478.4|15476.4|15478|15476|15480.5|15478.5|15476.3|15474.3|263
1693981500000|2023-09-06 06:25:00|15477.9|15475.9|15479.5|15477.5|15480.4|15478.4|15476.3|15474.3|173
1693981800000|2023-09-06 06:30:00|15479.4|15477.4|15480.8|15478.8|15481.8|15479.8|15478.5|15476.5|197
1693982100000|2023-09-06 06:35:00|15481|15479|15475.5|15473.5|15481.2|15479.2|15474.3|15472.3|414
1693982400000|2023-09-06 06:40:00|15475.4|15473.4|15471.3|15469.3|15476.5|15474.5|15470.3|15468.3|414
1693982700000|2023-09-06 06:45:00|15470.5|15468.5|15469.9|15467.9|15474.5|15472.5|15468.5|15466.5|399
1693983000000|2023-09-06 06:50:00|15469.8|15467.8|15472|15470|15472.5|15470.5|15468.2|15466.2|246
1693983300000|2023-09-06 06:55:00|15472.2|15470.2|15463.8|15461.8|15473.8|15471.8|15459.5|15457.5|795
1693983600000|2023-09-06 07:00:00|15464|15462|15456.5|15454.5|15464.5|15462.5|15451.5|15449.5|1545
1693983900000|2023-09-06 07:05:00|15456.7|15454.7|15454.7|15452.7|15461.8|15459.8|15451.3|15449.3|887
1693984200000|2023-09-06 07:10:00|15454.5|15452.5|15448.8|15446.8|15457.9|15455.9|15447.2|15445.2|847
1693984500000|2023-09-06 07:15:00|15449.2|15447.2|15425.2|15423.2|15449.2|15447.2|15412|15410|3226
1693984800000|2023-09-06 07:20:00|15425|15423|15434|15432|15437.7|15435.7|15423.5|15421.5|1074
1693985100000|2023-09-06 07:25:00|15433.9|15431.9|15443.4|15441.4|15445.5|15443.5|15432.9|15430.9|863
1693985400000|2023-09-06 07:30:00|15443.5|15441.5|15445.8|15443.8|15449.8|15447.8|15440.5|15438.5|879
1693985700000|2023-09-06 07:35:00|15445.7|15443.7|15453.8|15451.8|15460.3|15458.3|15443.4|15441.4|992
1693986000000|2023-09-06 07:40:00|15453.7|15451.7|15457.5|15455.5|15457.8|15455.8|15451.3|15449.3|626
1693986300000|2023-09-06 07:45:00|15457.4|15455.4|15454.4|15452.4|15459.7|15457.7|15451.3|15449.3|522
1693986600000|2023-09-06 07:50:00|15454.2|15452.2|15448|15446|15454.7|15452.7|15445.3|15443.3|495
1693986900000|2023-09-06 07:55:00|15447.9|15445.9|15440.4|15438.4|15447.9|15445.9|15437.3|15435.3|594
1693987200000|2023-09-06 08:00:00|15440|15438|15451.3|15449.3|15453.5|15451.5|15436.7|15434.7|940
1693987500000|2023-09-06 08:05:00|15450.9|15448.9|15463.2|15461.2|15466.3|15464.3|15450.8|15448.8|904
1693987800000|2023-09-06 08:10:00|15463|15461|15459.5|15457.5|15464.2|15462.2|15458.3|15456.3|671
1693988100000|2023-09-06 08:15:00|15459.7|15457.7|15447.5|15445.5|15460.2|15458.2|15446|15444|627
1693988400000|2023-09-06 08:20:00|15447.7|15445.7|15448.4|15446.4|15453.3|15451.3|15443.8|15441.8|754
1693988700000|2023-09-06 08:25:00|15448.3|15446.3|15447.2|15445.2|15451.9|15449.9|15446|15444|392
1693989000000|2023-09-06 08:30:00|15447|15445|15452.4|15450.4|15453.3|15451.3|15443.8|15441.8|617
1693989300000|2023-09-06 08:35:00|15452|15450|15443.5|15441.5|15454.4|15452.4|15441.8|15439.8|567
1693989600000|2023-09-06 08:40:00|15443.4|15441.4|15444.5|15442.5|15446|15444|15440.9|15438.9|336
1693989900000|2023-09-06 08:45:00|15444.7|15442.7|15443.4|15441.4|15447.4|15445.4|15442.9|15440.9|395
1693990200000|2023-09-06 08:50:00|15443.3|15441.3|15449.4|15447.4|15457.3|15455.3|15441.5|15439.5|700
1693990500000|2023-09-06 08:55:00|15449.3|15447.3|15456.3|15454.3|15457.8|15455.8|15449.3|15447.3|363
1693990800000|2023-09-06 09:00:00|15456.5|15454.5|15461|15459|15464.2|15462.2|15454|15452|553
1693991100000|2023-09-06 09:05:00|15460.8|15458.8|15456.7|15454.7|15462.3|15460.3|15455.5|15453.5|384
1693991400000|2023-09-06 09:10:00|15456.5|15454.5|15440.7|15438.7|15456.5|15454.5|15440.2|15438.2|887
1693991700000|2023-09-06 09:15:00|15440.5|15438.5|15451.7|15449.7|15451.7|15449.7|15440.3|15438.3|616
1693992000000|2023-09-06 09:20:00|15451.8|15449.8|15456.9|15454.9|15458.8|15456.8|15450.4|15448.4|483
1693992300000|2023-09-06 09:25:00|15456.8|15454.8|15444.9|15442.9|15458.3|15456.3|15443.8|15441.8|617
1693992600000|2023-09-06 09:30:00|15445.8|15443.8|15447.2|15445.2|15451.7|15449.7|15444.9|15442.9|421
1693992900000|2023-09-06 09:35:00|15447.3|15445.3|15447.7|15445.7|15450.8|15448.8|15446.2|15444.2|258
1693993200000|2023-09-06 09:40:00|15447.8|15445.8|15447.4|15445.4|15449.8|15447.8|15441.5|15439.5|428
1693993500000|2023-09-06 09:45:00|15447.5|15445.5|15452.3|15450.3|15453.8|15451.8|15446|15444|448
1693993800000|2023-09-06 09:50:00|15452.4|15450.4|15456|15454|15456.2|15454.2|15448.5|15446.5|334
1693994100000|2023-09-06 09:55:00|15456.2|15454.2|15458.5|15456.5|15461.8|15459.8|15455.5|15453.5|454
1693994400000|2023-09-06 10:00:00|15459|15457|15459.2|15457.2|15459.5|15457.5|15456.2|15454.2|277
1693994700000|2023-09-06 10:05:00|15459|15457|15457.4|15455.4|15459.5|15457.5|15453.9|15451.9|333
1693995000000|2023-09-06 10:10:00|15457.3|15455.3|15467.8|15465.8|15468.3|15466.3|15457.3|15455.3|641
1693995300000|2023-09-06 10:15:00|15467.9|15465.9|15463.4|15461.4|15468.2|15466.2|15460.8|15458.8|436
1693995600000|2023-09-06 10:20:00|15463.3|15461.3|15459.9|15457.9|15465.3|15463.3|15458.5|15456.5|541
1693995900000|2023-09-06 10:25:00|15459.8|15457.8|15459.7|15457.7|15460.4|15458.4|15456.3|15454.3|314
1693996200000|2023-09-06 10:30:00|15459.5|15457.5|15466.5|15464.5|15467|15465|15459.2|15457.2|470
1693996500000|2023-09-06 10:35:00|15466.3|15464.3|15461.3|15459.3|15468.2|15466.2|15459.3|15457.3|540
1693996800000|2023-09-06 10:40:00|15461.2|15459.2|15463.2|15461.2|15464.3|15462.3|15457|15455|417
1693997100000|2023-09-06 10:45:00|15463.3|15461.3|15462|15460|15466.3|15464.3|15461.3|15459.3|347
1693997400000|2023-09-06 10:50:00|15461.8|15459.8|15461.8|15459.8|15466.4|15464.4|15460.5|15458.5|423
1693997700000|2023-09-06 10:55:00|15461.9|15459.9|15463.5|15461.5|15464.3|15462.3|15455.3|15453.3|543
1693998000000|2023-09-06 11:00:00|15463.8|15461.8|15459|15457|15467.3|15465.3|15455.3|15453.3|864
1693998300000|2023-09-06 11:05:00|15458.5|15456.5|15461.3|15459.3|15462.8|15460.8|15455.8|15453.8|554
1693998600000|2023-09-06 11:10:00|15461.2|15459.2|15472.8|15470.8|15475.4|15473.4|15459.5|15457.5|1020
1693998900000|2023-09-06 11:15:00|15472.9|15470.9|15477.7|15475.7|15477.8|15475.8|15471.5|15469.5|654
1693999200000|2023-09-06 11:20:00|15477.5|15475.5|15479.5|15477.5|15483.3|15481.3|15476.7|15474.7|995
1693999500000|2023-09-06 11:25:00|15479.8|15477.8|15478|15476|15479.8|15477.8|15471.5|15469.5|960
1693999800000|2023-09-06 11:30:00|15477.9|15475.9|15476|15474|15479.2|15477.2|15472.3|15470.3|851
1694000100000|2023-09-06 11:35:00|15476.2|15474.2|15480|15478|15483.3|15481.3|15473.4|15471.4|696
1694000400000|2023-09-06 11:40:00|15479.9|15477.9|15467.5|15465.5|15479.9|15477.9|15465.4|15463.4|934
1694000700000|2023-09-06 11:45:00|15467.7|15465.7|15469.8|15467.8|15470|15468|15464.8|15462.8|555
1694001000000|2023-09-06 11:50:00|15469.7|15467.7|15466|15464|15469.7|15467.7|15461.8|15459.8|627
1694001300000|2023-09-06 11:55:00|15466.2|15464.2|15469|15467|15469.9|15467.9|15462.2|15460.2|723
1694001600000|2023-09-06 12:00:00|15469.8|15467.8|15461.4|15459.4|15470|15468|15458|15456|1005
1694001900000|2023-09-06 12:05:00|15461.5|15459.5|15469.8|15467.8|15469.8|15467.8|15458.5|15456.5|778
1694002200000|2023-09-06 12:10:00|15469.5|15467.5|15464|15462|15470.5|15468.5|15460.3|15458.3|675
1694002500000|2023-09-06 12:15:00|15464.2|15462.2|15463.2|15461.2|15468.5|15466.5|15461|15459|550
1694002800000|2023-09-06 12:20:00|15463|15461|15466.3|15464.3|15470.3|15468.3|15461.5|15459.5|815
1694003100000|2023-09-06 12:25:00|15466.4|15464.4|15464.4|15462.4|15468.3|15466.3|15460.8|15458.8|1012
1694003400000|2023-09-06 12:30:00|15464.3|15462.3|15456.3|15454.3|15465.3|15463.3|15455.7|15453.7|1320
1694003700000|2023-09-06 12:35:00|15455.8|15453.8|15453.3|15451.3|15456.2|15454.2|15447.8|15445.8|1580
1694004000000|2023-09-06 12:40:00|15453.4|15451.4|15459.3|15457.3|15460.5|15458.5|15451|15449|1226
1694004300000|2023-09-06 12:45:00|15459.4|15457.4|15461.4|15459.4|15464|15462|15456|15454|1056
1694004600000|2023-09-06 12:50:00|15461.8|15459.8|15467.4|15465.4|15470.3|15468.3|15461.5|15459.5|1487
1694004900000|2023-09-06 12:55:00|15467.3|15465.3|15471.8|15469.8|15473.8|15471.8|15466.9|15464.9|1152
1694005200000|2023-09-06 13:00:00|15471.5|15469.5|15469.8|15467.8|15471.8|15469.8|15463.4|15461.4|1158
1694005500000|2023-09-06 13:05:00|15469.9|15467.9|15466.3|15464.3|15470.3|15468.3|15462.5|15460.5|841
1694005800000|2023-09-06 13:10:00|15466|15464|15464.5|15462.5|15468.8|15466.8|15459.5|15457.5|1236
1694006100000|2023-09-06 13:15:00|15464.4|15462.4|15468|15466|15468.8|15466.8|15460|15458|758
1694006400000|2023-09-06 13:20:00|15467.9|15465.9|15474.3|15472.3|15474.9|15472.9|15466.2|15464.2|1055
1694006700000|2023-09-06 13:25:00|15474|15472|15473.4|15471.4|15474|15472|15464.5|15462.5|1755
1694007000000|2023-09-06 13:30:00|15472.8|15470.8|15444.4|15443.4|15476.5|15475.5|15440.5|15439.5|19822
1694007300000|2023-09-06 13:35:00|15444.8|15443.8|15444.8|15443.8|15453.8|15452.8|15433.5|15432.5|12105
1694007600000|2023-09-06 13:40:00|15444.9|15443.9|15467.8|15466.8|15478.9|15477.9|15435.7|15434.7|11686
1694007900000|2023-09-06 13:45:00|15468|15467|15449.7|15448.7|15486.5|15485.5|15442.9|15441.9|11809
1694008200000|2023-09-06 13:50:00|15449.5|15448.5|15470.5|15469.5|15484.5|15483.5|15447.5|15446.5|9493
1694008500000|2023-09-06 13:55:00|15470.3|15469.3|15461.8|15460.8|15471.3|15470.3|15454.3|15453.3|6212
1694008800000|2023-09-06 14:00:00|15461.7|15460.7|15389.7|15388.7|15461.7|15460.7|15388.2|15387.2|24444
1694009100000|2023-09-06 14:05:00|15389.6|15388.6|15387.6|15386.6|15392.8|15391.8|15368.3|15367.3|15588
1694009400000|2023-09-06 14:10:00|15387.7|15386.7|15370.5|15369.5|15393|15392|15363.5|15362.5|11482
1694009700000|2023-09-06 14:15:00|15370.6|15369.6|15407.5|15406.5|15409.5|15408.5|15369|15368|12055
1694010000000|2023-09-06 14:20:00|15406.6|15405.6|15381.4|15380.4|15409.6|15408.6|15380.3|15379.3|10041
1694010300000|2023-09-06 14:25:00|15381.6|15380.6|15363.9|15362.9|15395.4|15394.4|15363.9|15362.9|9920
1694010600000|2023-09-06 14:30:00|15364|15363|15382.6|15381.6|15383|15382|15356.8|15355.8|8980
1694010900000|2023-09-06 14:35:00|15382.5|15381.5|15393.1|15392.1|15397.3|15396.3|15379.1|15378.1|6703
1694011200000|2023-09-06 14:40:00|15393.8|15392.8|15383.1|15382.1|15399.3|15398.3|15382.1|15381.1|5220
1694011500000|2023-09-06 14:45:00|15383.3|15382.3|15376.9|15375.9|15392.3|15391.3|15375.5|15374.5|6143
1694011800000|2023-09-06 14:50:00|15376.6|15375.6|15384.6|15383.6|15386.8|15385.8|15353.4|15352.4|10292
1694012100000|2023-09-06 14:55:00|15384.8|15383.8|15351.9|15350.9|15386.8|15385.8|15351.6|15350.6|7907
1694012400000|2023-09-06 15:00:00|15352.4|15351.4|15354.5|15353.5|15356|15355|15342|15341|9136
1694012700000|2023-09-06 15:05:00|15354.6|15353.6|15331.4|15330.4|15358.4|15357.4|15329.6|15328.6|8826
1694013000000|2023-09-06 15:10:00|15331.6|15330.6|15334.6|15333.6|15338.5|15337.5|15325.5|15324.5|6705
1694013300000|2023-09-06 15:15:00|15334.9|15333.9|15350.6|15349.6|15353.8|15352.8|15333.6|15332.6|6388
1694013600000|2023-09-06 15:20:00|15350.5|15349.5|15355.8|15354.8|15361|15360|15348.6|15347.6|5576
1694013900000|2023-09-06 15:25:00|15355.6|15354.6|15366.9|15365.9|15373.6|15372.6|15351.4|15350.4|6135
1694014200000|2023-09-06 15:30:00|15367|15366|15367.3|15366.3|15373.1|15372.1|15362.3|15361.3|5241
1694014500000|2023-09-06 15:35:00|15367.5|15366.5|15366.6|15365.6|15376|15375|15358.3|15357.3|5300
1694014800000|2023-09-06 15:40:00|15366.8|15365.8|15368.3|15367.3|15372.6|15371.6|15359.8|15358.8|4073
1694015100000|2023-09-06 15:45:00|15368.4|15367.4|15358.2|15357.2|15372.3|15371.3|15355.9|15354.9|4167
1694015400000|2023-09-06 15:50:00|15358.1|15357.1|15351.6|15350.6|15364.1|15363.1|15347.4|15346.4|4910
1694015700000|2023-09-06 15:55:00|15351.1|15350.1|15350.3|15349.3|15363.1|15362.1|15343.1|15342.1|5545
1694016000000|2023-09-06 16:00:00|15350.4|15349.4|15357.6|15356.6|15359.7|15358.7|15346.3|15345.3|3357
1694016300000|2023-09-06 16:05:00|15357.7|15356.7|15341.6|15340.6|15365.3|15364.3|15338.8|15337.8|4163
1694016600000|2023-09-06 16:10:00|15341.7|15340.7|15346.2|15345.2|15350.3|15349.3|15339.7|15338.7|3454
1694016900000|2023-09-06 16:15:00|15346.3|15345.3|15334.8|15333.8|15353.2|15352.2|15333.3|15332.3|3785
1694017200000|2023-09-06 16:20:00|15334.7|15333.7|15340.1|15339.1|15342.4|15341.4|15326.7|15325.7|4302
1694017500000|2023-09-06 16:25:00|15340.2|15339.2|15315.9|15314.9|15342.7|15341.7|15311.6|15310.6|6088
1694017800000|2023-09-06 16:30:00|15316.3|15315.3|15319.6|15318.6|15319.9|15318.9|15304.2|15303.2|7605
1694018100000|2023-09-06 16:35:00|15319.4|15318.4|15314.2|15313.2|15321.6|15320.6|15311.7|15310.7|3661
1694018400000|2023-09-06 16:40:00|15314.3|15313.3|15299.2|15298.2|15317.9|15316.9|15297.1|15296.1|5217
1694018700000|2023-09-06 16:45:00|15299.3|15298.3|15298.7|15297.7|15305.1|15304.1|15293.6|15292.6|5500
1694019000000|2023-09-06 16:50:00|15298.8|15297.8|15297.1|15296.1|15306.7|15305.7|15292.6|15291.6|5415
1694019300000|2023-09-06 16:55:00|15295.9|15294.9|15304.8|15303.8|15305.9|15304.9|15290.8|15289.8|5487
1694019600000|2023-09-06 17:00:00|15304.3|15303.3|15296.6|15295.6|15304.4|15303.4|15287.6|15286.6|5768
1694019900000|2023-09-06 17:05:00|15296.4|15295.4|15311.1|15310.1|15313.3|15312.3|15290.8|15289.8|5166
1694020200000|2023-09-06 17:10:00|15311.2|15310.2|15325.6|15324.6|15325.6|15324.6|15310.4|15309.4|4626
1694020500000|2023-09-06 17:15:00|15325.2|15324.2|15335.9|15334.9|15336.4|15335.4|15320.7|15319.7|6537
1694020800000|2023-09-06 17:20:00|15336.2|15335.2|15326.1|15325.1|15339.3|15338.3|15324.8|15323.8|4574
1694021100000|2023-09-06 17:25:00|15325.9|15324.9|15324.2|15323.2|15334.9|15333.9|15319.3|15318.3|3570
1694021400000|2023-09-06 17:30:00|15324.1|15323.1|15331.6|15330.6|15335.8|15334.8|15321.3|15320.3|2930
1694021700000|2023-09-06 17:35:00|15331.4|15330.4|15337.6|15336.6|15339.1|15338.1|15327.9|15326.9|2549
1694022000000|2023-09-06 17:40:00|15337.4|15336.4|15337.2|15336.2|15341.8|15340.8|15326.6|15325.6|3989
1694022300000|2023-09-06 17:45:00|15337.3|15336.3|15349.1|15348.1|15349.7|15348.7|15329.6|15328.6|3735
1694022600000|2023-09-06 17:50:00|15348.8|15347.8|15337.6|15336.6|15351.1|15350.1|15332.9|15331.9|3705
1694022900000|2023-09-06 17:55:00|15337.7|15336.7|15334.1|15333.1|15348.3|15347.3|15333.1|15332.1|4890
1694023200000|2023-09-06 18:00:00|15334.2|15333.2|15329.1|15328.1|15343.3|15342.3|15323.6|15322.6|5312
1694023500000|2023-09-06 18:05:00|15328.9|15327.9|15342.4|15341.4|15345.3|15344.3|15324.7|15323.7|3105
1694023800000|2023-09-06 18:10:00|15342.3|15341.3|15338.3|15337.3|15342.4|15341.4|15329.9|15328.9|2765
1694024100000|2023-09-06 18:15:00|15338.2|15337.2|15336.9|15335.9|15340.6|15339.6|15326.6|15325.6|3400
1694024400000|2023-09-06 18:20:00|15338.4|15337.4|15328.3|15327.3|15338.4|15337.4|15324.6|15323.6|2418
1694024700000|2023-09-06 18:25:00|15328.2|15327.2|15348.6|15347.6|15350.8|15349.8|15327.6|15326.6|4193
1694025000000|2023-09-06 18:30:00|15348.7|15347.7|15354.4|15353.4|15364.3|15363.3|15347.7|15346.7|5311
1694025300000|2023-09-06 18:35:00|15354.6|15353.6|15359.6|15358.6|15362.9|15361.9|15351.6|15350.6|3070
1694025600000|2023-09-06 18:40:00|15359.7|15358.7|15366.3|15365.3|15367.2|15366.2|15354.6|15353.6|3110
1694025900000|2023-09-06 18:45:00|15366.4|15365.4|15362.3|15361.3|15368.2|15367.2|15358.3|15357.3|2996
1694026200000|2023-09-06 18:50:00|15362.4|15361.4|15363.4|15362.4|15368.7|15367.7|15361.4|15360.4|2997
1694026500000|2023-09-06 18:55:00|15363.1|15362.1|15351.8|15350.8|15364.9|15363.9|15347.3|15346.3|4979
1694026800000|2023-09-06 19:00:00|15351.7|15350.7|15337.3|15336.3|15354.2|15353.2|15334.2|15333.2|4647
1694027100000|2023-09-06 19:05:00|15337.2|15336.2|15330.1|15329.1|15338.6|15337.6|15327.9|15326.9|3764
1694027400000|2023-09-06 19:10:00|15330.2|15329.2|15346.3|15345.3|15348.3|15347.3|15328.4|15327.4|4501
1694027700000|2023-09-06 19:15:00|15346.4|15345.4|15355.6|15354.6|15357.4|15356.4|15346.1|15345.1|4055
1694028000000|2023-09-06 19:20:00|15355.4|15354.4|15354.7|15353.7|15359.7|15358.7|15349.3|15348.3|3420
1694028300000|2023-09-06 19:25:00|15355.6|15354.6|15338.3|15337.3|15359.1|15358.1|15333.4|15332.4|4079
1694028600000|2023-09-06 19:30:00|15339.1|15338.1|15347.8|15346.8|15349.9|15348.9|15337.1|15336.1|4250
1694028900000|2023-09-06 19:35:00|15347.9|15346.9|15354.9|15353.9|15356.7|15355.7|15345.1|15344.1|3544
1694029200000|2023-09-06 19:40:00|15353.1|15352.1|15354.9|15353.9|15358.9|15357.9|15349.7|15348.7|3595
1694029500000|2023-09-06 19:45:00|15355.2|15354.2|15351.7|15350.7|15359.1|15358.1|15347.1|15346.1|3932
1694029800000|2023-09-06 19:50:00|15355.4|15354.4|15354.2|15353.2|15366|15365|15344.6|15343.6|8472
1694030100000|2023-09-06 19:55:00|15354.4|15353.4|15374.4|15373.4|15380.9|15379.9|15351.9|15350.9|17146
1694030400000|2023-09-06 20:00:00|15373.7|15372.7|15366.7|15364.7|15374.7|15372.7|15365.7|15363.7|6157
1694030700000|2023-09-06 20:05:00|15366.5|15364.5|15363.5|15361.5|15368|15366|15360.5|15358.5|2375
1694031000000|2023-09-06 20:10:00|15363.3|15361.3|15366.1|15364.1|15366.7|15364.7|15360|15358|1613
1694031300000|2023-09-06 20:15:00|15366|15364|15360.6|15358.6|15366.5|15364.5|15359.7|15357.7|511
1694031600000|2023-09-06 20:20:00|15360.5|15358.5|15361.2|15359.2|15362.6|15360.6|15360.2|15358.2|342
1694031900000|2023-09-06 20:25:00|15361.1|15359.1|15360.8|15358.8|15361.2|15359.2|15359.6|15357.6|318
1694032200000|2023-09-06 20:30:00|15361|15359|15363.5|15361.5|15364|15362|15361|15359|396
1694032500000|2023-09-06 20:35:00|15363.3|15361.3|15362.7|15360.7|15364|15362|15361.8|15359.8|144
1694032800000|2023-09-06 20:40:00|15362.8|15360.8|15363.8|15361.8|15364.5|15362.5|15361.8|15359.8|258
1694033100000|2023-09-06 20:45:00|15364|15362|15364.1|15362.1|15365|15363|15362|15360|380
1694033400000|2023-09-06 20:50:00|15364.2|15362.2|15362.3|15360.3|15364.2|15362.2|15361.7|15359.7|250
1694033700000|2023-09-06 20:55:00|15362.2|15360.2|15365.6|15360.6|15365.6|15363.1|15361.5|15359.5|338
1694034000000|2023-09-06 21:00:00|15365.5|15360.5|15365.6|15360.6|15365.6|15360.6|15364.5|15359.5|0
1694034300000|2023-09-06 21:05:00|15365.7|15360.7|15365.9|15360.9|15366.6|15361.6|15365.4|15360.4|0
1694034600000|2023-09-06 21:10:00|15366|15361|15363.8|15358.8|15366.5|15361.5|15363.8|15358.8|0
1694034900000|2023-09-06 21:15:00|15363.7|15358.7|15363.4|15358.4|15364|15359|15362.7|15357.7|0
1694035200000|2023-09-06 21:20:00|15363.3|15358.3|15363|15358|15363.3|15358.3|15362.9|15357.9|0
1694035500000|2023-09-06 21:25:00|15362.9|15357.9|15363.4|15358.4|15363.4|15358.4|15362.9|15357.9|0
1694035800000|2023-09-06 21:30:00|15364|15359|15364.6|15359.6|15364.6|15359.6|15363.9|15358.9|0
1694036100000|2023-09-06 21:35:00|15364.7|15359.7|15364.8|15359.8|15364.8|15359.8|15364.7|15359.7|0
1694036400000|2023-09-06 21:40:00|15364.7|15359.7|15364.8|15359.8|15364.8|15359.8|15364.3|15359.3|0
1694036700000|2023-09-06 21:45:00|15364.7|15359.7|15365.3|15360.3|15365.6|15360.6|15364.7|15359.7|0
1694037000000|2023-09-06 21:50:00|15365.5|15360.5|15365.4|15360.4|15365.8|15360.8|15365.4|15360.4|0
1694037300000|2023-09-06 21:55:00|15365.3|15360.3|15365.9|15360.9|15366|15361|15365.3|15360.3|0
1694037600000|2023-09-06 22:00:00|15361.3|15359.3|15365|15363|15368|15366|15361.3|15359.3|307
1694037900000|2023-09-06 22:05:00|15365.1|15363.1|15366.6|15364.6|15367.1|15365.1|15363.7|15361.7|182
1694038200000|2023-09-06 22:10:00|15366.2|15364.2|15362.6|15360.6|15366.6|15364.6|15362.6|15360.6|134
1694038500000|2023-09-06 22:15:00|15362.7|15360.7|15363.3|15361.3|15364.8|15362.8|15362.6|15360.6|70
1694038800000|2023-09-06 22:20:00|15363.2|15361.2|15363.8|15361.8|15364.5|15362.5|15362|15360|172
1694039100000|2023-09-06 22:25:00|15363.7|15361.7|15361.6|15359.6|15364.2|15362.2|15361.5|15359.5|148
1694039400000|2023-09-06 22:30:00|15361.7|15359.7|15359|15357|15362.8|15360.8|15355.5|15353.5|487
1694039700000|2023-09-06 22:35:00|15358.8|15356.8|15358.2|15356.2|15359.8|15357.8|15358.2|15356.2|120
1694040000000|2023-09-06 22:40:00|15358.1|15356.1|15361.8|15359.8|15361.8|15359.8|15358|15356|111
1694040300000|2023-09-06 22:45:00|15361.3|15359.3|15363.8|15361.8|15364.6|15362.6|15360.6|15358.6|208
1694040600000|2023-09-06 22:50:00|15364|15362|15362.8|15360.8|15364.6|15362.6|15361.5|15359.5|98
1694040900000|2023-09-06 22:55:00|15363|15361|15361.1|15359.1|15363|15361|15360.6|15358.6|65
1694041200000|2023-09-06 23:00:00|15361.2|15359.2|15364|15362|15364.3|15362.3|15359.6|15357.6|153
1694041500000|2023-09-06 23:05:00|15363.8|15361.8|15364.7|15362.7|15365.3|15363.3|15363.6|15361.6|103
1694041800000|2023-09-06 23:10:00|15364.3|15362.3|15365.1|15363.1|15366.2|15364.2|15364.3|15362.3|88
1694042100000|2023-09-06 23:15:00|15365.2|15363.2|15366.2|15364.2|15366.8|15364.8|15364.1|15362.1|144
1694042400000|2023-09-06 23:20:00|15366.3|15364.3|15365.8|15363.8|15366.5|15364.5|15365.6|15363.6|57
1694042700000|2023-09-06 23:25:00|15365.7|15363.7|15365.5|15363.5|15366.1|15364.1|15364.6|15362.6|105
1694043000000|2023-09-06 23:30:00|15365.6|15363.6|15369.1|15367.1|15369.3|15367.3|15365.6|15363.6|237
1694043300000|2023-09-06 23:35:00|15369.3|15367.3|15371|15369|15371.6|15369.6|15368.6|15366.6|197
1694043600000|2023-09-06 23:40:00|15371.4|15369.4|15367|15365|15371.9|15369.9|15364.5|15362.5|264
1694043900000|2023-09-06 23:45:00|15367.1|15365.1|15367.5|15365.5|15369.4|15367.4|15365.9|15363.9|124
1694044200000|2023-09-06 23:50:00|15367.6|15365.6|15366.6|15364.6|15368.5|15366.5|15366.2|15364.2|107
1694044500000|2023-09-06 23:55:00|15366.7|15364.7|15368.7|15366.7|15369.4|15367.4|15365.9|15363.9|140
1694044800000|2023-09-07 00:00:00|15368.6|15366.6|15369.4|15367.4|15371.4|15369.4|15366.5|15364.5|330
1694045100000|2023-09-07 00:05:00|15369.6|15367.6|15367.6|15365.6|15369.9|15367.9|15366.5|15364.5|149
1694045400000|2023-09-07 00:10:00|15367.9|15365.9|15367.5|15365.5|15368.1|15366.1|15365.2|15363.2|167
1694045700000|2023-09-07 00:15:00|15367.6|15365.6|15368.9|15366.9|15373.5|15371.5|15366.4|15364.4|390
1694046000000|2023-09-07 00:20:00|15369|15367|15369.1|15367.1|15371.4|15369.4|15368.5|15366.5|200
1694046300000|2023-09-07 00:25:00|15369.2|15367.2|15369.9|15367.9|15370.6|15368.6|15367.7|15365.7|126
1694046600000|2023-09-07 00:30:00|15369.7|15367.7|15368.2|15366.2|15371.5|15369.5|15367.7|15365.7|156
1694046900000|2023-09-07 00:35:00|15368.4|15366.4|15365.7|15363.7|15368.4|15366.4|15364.9|15362.9|208
1694047200000|2023-09-07 00:40:00|15365.6|15363.6|15365.1|15363.1|15366.9|15364.9|15364.2|15362.2|163
1694047500000|2023-09-07 00:45:00|15365|15363|15359.1|15357.1|15365|15363|15356.1|15354.1|570
1694047800000|2023-09-07 00:50:00|15359.2|15357.2|15356.7|15354.7|15360.1|15358.1|15354.5|15352.5|309
1694048100000|2023-09-07 00:55:00|15356.6|15354.6|15357.1|15355.1|15358.6|15356.6|15355.6|15353.6|150
1694048400000|2023-09-07 01:00:00|15357|15355|15361.5|15359.5|15361.9|15359.9|15355|15353|333
1694048700000|2023-09-07 01:05:00|15361.6|15359.6|15365.9|15363.9|15367.9|15365.9|15361.5|15359.5|371
1694049000000|2023-09-07 01:10:00|15366.6|15364.6|15366.4|15364.4|15368.6|15366.6|15365.1|15363.1|192
1694049300000|2023-09-07 01:15:00|15366.2|15364.2|15363.7|15361.7|15367.9|15365.9|15357.1|15355.1|481
1694049600000|2023-09-07 01:20:00|15363.9|15361.9|15363|15361|15364.5|15362.5|15360.6|15358.6|158
1694049900000|2023-09-07 01:25:00|15362.9|15360.9|15362.9|15360.9|15363.5|15361.5|15359.9|15357.9|192
1694050200000|2023-09-07 01:30:00|15363.2|15361.2|15353.1|15351.1|15363.4|15361.4|15351.9|15349.9|776
1694050500000|2023-09-07 01:35:00|15353|15351|15357.6|15355.6|15358|15356|15352.6|15350.6|387
1694050800000|2023-09-07 01:40:00|15357.5|15355.5|15352.1|15350.1|15358.5|15356.5|15349.9|15347.9|567
1694051100000|2023-09-07 01:45:00|15352.2|15350.2|15354.6|15352.6|15358|15356|15351.6|15349.6|372
1694051400000|2023-09-07 01:50:00|15354.7|15352.7|15359.9|15357.9|15360.4|15358.4|15354.7|15352.7|285
1694051700000|2023-09-07 01:55:00|15359.7|15357.7|15357.1|15355.1|15360.6|15358.6|15355.2|15353.2|241
1694052000000|2023-09-07 02:00:00|15357|15355|15355|15353|15359.6|15357.6|15353.1|15351.1|235
1694052300000|2023-09-07 02:05:00|15354.9|15352.9|15354.1|15352.1|15356.7|15354.7|15351.4|15349.4|313
1694052600000|2023-09-07 02:10:00|15354.2|15352.2|15356.6|15354.6|15357.5|15355.5|15354.1|15352.1|150
1694052900000|2023-09-07 02:15:00|15356.5|15354.5|15356.4|15354.4|15359.1|15357.1|15355.6|15353.6|183
1694053200000|2023-09-07 02:20:00|15356.5|15354.5|15356.4|15354.4|15357.1|15355.1|15353.4|15351.4|181
1694053500000|2023-09-07 02:25:00|15356.2|15354.2|15357.5|15355.5|15358|15356|15354.7|15352.7|215
1694053800000|2023-09-07 02:30:00|15357.6|15355.6|15350.9|15348.9|15357.7|15355.7|15349.1|15347.1|357
1694054100000|2023-09-07 02:35:00|15350.7|15348.7|15352.6|15350.6|15355.9|15353.9|15350|15348|339
1694054400000|2023-09-07 02:40:00|15353.1|15351.1|15352.9|15350.9|15355.1|15353.1|15352.2|15350.2|214
1694054700000|2023-09-07 02:45:00|15352.7|15350.7|15354.4|15352.4|15354.7|15352.7|15351.2|15349.2|201
1694055000000|2023-09-07 02:50:00|15354.6|15352.6|15351.4|15349.4|15354.7|15352.7|15351.2|15349.2|161
1694055300000|2023-09-07 02:55:00|15351.6|15349.6|15352.1|15350.1|15353.1|15351.1|15350.9|15348.9|166
1694055600000|2023-09-07 03:00:00|15352|15350|15351.5|15349.5|15352.6|15350.6|15347.9|15345.9|397
1694055900000|2023-09-07 03:05:00|15351.6|15349.6|15355.1|15353.1|15355.7|15353.7|15351.6|15349.6|403
1694056200000|2023-09-07 03:10:00|15355|15353|15356.9|15354.9|15358.9|15356.9|15354.9|15352.9|333
1694056500000|2023-09-07 03:15:00|15356.7|15354.7|15357.1|15355.1|15359.6|15357.6|15356.5|15354.5|186
1694056800000|2023-09-07 03:20:00|15357.2|15355.2|15358.9|15356.9|15359.2|15357.2|15356.7|15354.7|163
1694057100000|2023-09-07 03:25:00|15359|15357|15359.5|15357.5|15360.2|15358.2|15358.4|15356.4|137
1694057400000|2023-09-07 03:30:00|15359.6|15357.6|15361.1|15359.1|15362.4|15360.4|15358.4|15356.4|243
1694057700000|2023-09-07 03:35:00|15361.2|15359.2|15363.6|15361.6|15363.9|15361.9|15359.4|15357.4|288
1694058000000|2023-09-07 03:40:00|15363.7|15361.7|15366.5|15364.5|15368|15366|15363.7|15361.7|460
1694058300000|2023-09-07 03:45:00|15366.4|15364.4|15367.1|15365.1|15368.4|15366.4|15364.9|15362.9|200
1694058600000|2023-09-07 03:50:00|15367.2|15365.2|15366.2|15364.2|15368.4|15366.4|15365.7|15363.7|192
1694058900000|2023-09-07 03:55:00|15366.4|15364.4|15363.9|15361.9|15366.4|15364.4|15363.9|15361.9|160
1694059200000|2023-09-07 04:00:00|15364|15362|15364.1|15362.1|15365.4|15363.4|15363.2|15361.2|238
1694059500000|2023-09-07 04:05:00|15364|15362|15363.9|15361.9|15364.5|15362.5|15361.6|15359.6|300
1694059800000|2023-09-07 04:10:00|15363.7|15361.7|15360.6|15358.6|15364.5|15362.5|15359.7|15357.7|252
1694060100000|2023-09-07 04:15:00|15360.7|15358.7|15360.1|15358.1|15361.2|15359.2|15359.9|15357.9|137
1694060400000|2023-09-07 04:20:00|15360|15358|15360.1|15358.1|15361.1|15359.1|15359.7|15357.7|99
1694060700000|2023-09-07 04:25:00|15360.2|15358.2|15354.9|15352.9|15360.4|15358.4|15354.1|15352.1|402
1694061000000|2023-09-07 04:30:00|15354.5|15352.5|15343.1|15341.1|15355.9|15353.9|15342.4|15340.4|1270
1694061300000|2023-09-07 04:35:00|15343.2|15341.2|15340.1|15338.1|15346.9|15344.9|15339.4|15337.4|916
1694061600000|2023-09-07 04:40:00|15340|15338|15335.4|15333.4|15340.7|15338.7|15334.2|15332.2|767
1694061900000|2023-09-07 04:45:00|15335.2|15333.2|15336.4|15334.4|15337.6|15335.6|15332.7|15330.7|454
1694062200000|2023-09-07 04:50:00|15336.6|15334.6|15336.9|15334.9|15337.2|15335.2|15333.9|15331.9|240
1694062500000|2023-09-07 04:55:00|15336.7|15334.7|15336.1|15334.1|15337.7|15335.7|15335.7|15333.7|250
1694062800000|2023-09-07 05:00:00|15336|15334|15332.6|15330.6|15337.7|15335.7|15332|15330|517
1694063100000|2023-09-07 05:05:00|15332.7|15330.7|15335.2|15333.2|15336.7|15334.7|15330.1|15328.1|338
1694063400000|2023-09-07 05:10:00|15335.1|15333.1|15334.4|15332.4|15336.9|15334.9|15334.4|15332.4|162
1694063700000|2023-09-07 05:15:00|15334.5|15332.5|15331.9|15329.9|15336|15334|15331.1|15329.1|362
1694064000000|2023-09-07 05:20:00|15331.6|15329.6|15326.1|15324.1|15331.6|15329.6|15325|15323|560
1694064300000|2023-09-07 05:25:00|15326|15324|15328.1|15326.1|15329.9|15327.9|15325.2|15323.2|235
1694064600000|2023-09-07 05:30:00|15327.9|15325.9|15323.9|15321.9|15328|15326|15322.2|15320.2|399
1694064900000|2023-09-07 05:35:00|15324|15322|15324.6|15322.6|15326.6|15324.6|15322.2|15320.2|290
1694065200000|2023-09-07 05:40:00|15324.5|15322.5|15327.5|15325.5|15329.6|15327.6|15323.7|15321.7|376
1694065500000|2023-09-07 05:45:00|15327.4|15325.4|15325.6|15323.6|15327.6|15325.6|15323.4|15321.4|244
1694065800000|2023-09-07 05:50:00|15325.5|15323.5|15321|15319|15328.5|15326.5|15320.9|15318.9|531
1694066100000|2023-09-07 05:55:00|15321.1|15319.1|15320.2|15318.2|15321.6|15319.6|15317.4|15315.4|532
1694066400000|2023-09-07 06:00:00|15320.1|15318.1|15325.5|15323.5|15325.6|15323.6|15309.4|15307.4|1068
1694066700000|2023-09-07 06:05:00|15325.6|15323.6|15316.6|15314.6|15327|15325|15312.9|15310.9|641
1694067000000|2023-09-07 06:10:00|15316.7|15314.7|15313.5|15311.5|15317.7|15315.7|15308.2|15306.2|612
1694067300000|2023-09-07 06:15:00|15313.6|15311.6|15313.9|15311.9|15315.2|15313.2|15310.4|15308.4|306
1694067600000|2023-09-07 06:20:00|15313.5|15311.5|15314.9|15312.9|15318.9|15316.9|15311.1|15309.1|530
1694067900000|2023-09-07 06:25:00|15315.5|15313.5|15319.2|15317.2|15319.4|15317.4|15311.6|15309.6|278
1694068200000|2023-09-07 06:30:00|15319.1|15317.1|15316.1|15314.1|15319.1|15317.1|15313.5|15311.5|255
1694068500000|2023-09-07 06:35:00|15315.6|15313.6|15304.9|15302.9|15315.6|15313.6|15302.7|15300.7|709
1694068800000|2023-09-07 06:40:00|15305|15303|15311.4|15309.4|15312.4|15310.4|15304.5|15302.5|370
1694069100000|2023-09-07 06:45:00|15311.2|15309.2|15312.6|15310.6|15315.1|15313.1|15307.1|15305.1|323
1694069400000|2023-09-07 06:50:00|15312.9|15310.9|15315.6|15313.6|15317.6|15315.6|15312.1|15310.1|357
1694069700000|2023-09-07 06:55:00|15316|15314|15309.5|15307.5|15316|15314|15305.1|15303.1|470
1694070000000|2023-09-07 07:00:00|15309.7|15307.7|15315.6|15313.6|15317.2|15315.2|15301.6|15299.6|1436
1694070300000|2023-09-07 07:05:00|15315.7|15313.7|15313.9|15311.9|15319.7|15317.7|15309.4|15307.4|1004
1694070600000|2023-09-07 07:10:00|15314.1|15312.1|15311.5|15309.5|15314.5|15312.5|15300.2|15298.2|1050
1694070900000|2023-09-07 07:15:00|15311.2|15309.2|15308.7|15306.7|15316.4|15314.4|15303.9|15301.9|784
1694071200000|2023-09-07 07:20:00|15308.6|15306.6|15303.1|15301.1|15311.6|15309.6|15299|15297|1097
1694071500000|2023-09-07 07:25:00|15303.4|15301.4|15292.2|15290.2|15304.7|15302.7|15287.7|15285.7|1996
1694071800000|2023-09-07 07:30:00|15292.4|15290.4|15293.9|15291.9|15296|15294|15289.1|15287.1|873
1694072100000|2023-09-07 07:35:00|15293.7|15291.7|15289|15287|15298.6|15296.6|15288.7|15286.7|763
1694072400000|2023-09-07 07:40:00|15288.9|15286.9|15306|15304|15307.6|15305.6|15288.4|15286.4|968
1694072700000|2023-09-07 07:45:00|15305.9|15303.9|15302.4|15300.4|15308.6|15306.6|15298.9|15296.9|780
1694073000000|2023-09-07 07:50:00|15301.5|15299.5|15315.6|15313.6|15317.2|15315.2|15301.5|15299.5|1098
1694073300000|2023-09-07 07:55:00|15316.4|15314.4|15318.7|15316.7|15320.4|15318.4|15313.5|15311.5|769
1694073600000|2023-09-07 08:00:00|15318.2|15316.2|15304.6|15302.6|15319.7|15317.7|15300.9|15298.9|1454
1694073900000|2023-09-07 08:05:00|15304.5|15302.5|15289.7|15287.7|15304.7|15302.7|15288.2|15286.2|1381
1694074200000|2023-09-07 08:10:00|15289.6|15287.6|15270.9|15268.9|15289.6|15287.6|15267.6|15265.6|2558
1694074500000|2023-09-07 08:15:00|15271|15269|15278.6|15276.6|15279.1|15277.1|15270.1|15268.1|1174
1694074800000|2023-09-07 08:20:00|15278.5|15276.5|15268|15266|15280.6|15278.6|15266.7|15264.7|1057
1694075100000|2023-09-07 08:25:00|15267.9|15265.9|15254.5|15252.5|15268.1|15266.1|15252.2|15250.2|1957
1694075400000|2023-09-07 08:30:00|15254.4|15252.4|15266.1|15264.1|15267.4|15265.4|15252.1|15250.1|1561
1694075700000|2023-09-07 08:35:00|15266|15264|15258.4|15256.4|15266.6|15264.6|15257.9|15255.9|1002
1694076000000|2023-09-07 08:40:00|15258.5|15256.5|15261.9|15259.9|15265.6|15263.6|15257.4|15255.4|504
1694076300000|2023-09-07 08:45:00|15261.7|15259.7|15270.5|15268.5|15270.9|15268.9|15261.1|15259.1|865
1694076600000|2023-09-07 08:50:00|15270.6|15268.6|15278.2|15276.2|15279.1|15277.1|15266.7|15264.7|1121
1694076900000|2023-09-07 08:55:00|15278.1|15276.1|15275.6|15273.6|15279.9|15277.9|15273.9|15271.9|629
1694077200000|2023-09-07 09:00:00|15275.4|15273.4|15278.1|15276.1|15280.4|15278.4|15274.1|15272.1|704
1694077500000|2023-09-07 09:05:00|15277.6|15275.6|15285.5|15283.5|15286.1|15284.1|15276.1|15274.1|1142
1694077800000|2023-09-07 09:10:00|15285.4|15283.4|15287.6|15285.6|15291.6|15289.6|15283.4|15281.4|1029
1694078100000|2023-09-07 09:15:00|15287.7|15285.7|15284.9|15282.9|15292.9|15290.9|15284.9|15282.9|1239
1694078400000|2023-09-07 09:20:00|15284.7|15282.7|15286.9|15284.9|15288.9|15286.9|15283.1|15281.1|643
1694078700000|2023-09-07 09:25:00|15287|15285|15286.9|15284.9|15290.6|15288.6|15285.1|15283.1|476
1694079000000|2023-09-07 09:30:00|15286.7|15284.7|15296.4|15294.4|15298.2|15296.2|15286.4|15284.4|1003
1694079300000|2023-09-07 09:35:00|15296.1|15294.1|15301|15299|15302.7|15300.7|15295.9|15293.9|1039
1694079600000|2023-09-07 09:40:00|15301.1|15299.1|15304.7|15302.7|15305.4|15303.4|15294.9|15292.9|830
1694079900000|2023-09-07 09:45:00|15304.9|15302.9|15295.1|15293.1|15310.9|15308.9|15294|15292|1812
1694080200000|2023-09-07 09:50:00|15295|15293|15290.5|15288.5|15296.1|15294.1|15285.4|15283.4|922
1694080500000|2023-09-07 09:55:00|15290.4|15288.4|15288.9|15286.9|15293.1|15291.1|15286.9|15284.9|537
1694080800000|2023-09-07 10:00:00|15288.6|15286.6|15292.9|15290.9|15293.6|15291.6|15286.9|15284.9|568
1694081100000|2023-09-07 10:05:00|15292.6|15290.6|15292.9|15290.9|15296.9|15294.9|15289|15287|653
1694081400000|2023-09-07 10:10:00|15293|15291|15293|15291|15296.1|15294.1|15287.1|15285.1|581
1694081700000|2023-09-07 10:15:00|15293.4|15291.4|15288.9|15286.9|15293.5|15291.5|15288.4|15286.4|317
1694082000000|2023-09-07 10:20:00|15289|15287|15281.7|15279.7|15291|15289|15280.4|15278.4|705
1694082300000|2023-09-07 10:25:00|15281.9|15279.9|15284.4|15282.4|15285.1|15283.1|15278.7|15276.7|499
1694082600000|2023-09-07 10:30:00|15284.2|15282.2|15275.9|15273.9|15284.2|15282.2|15275.5|15273.5|640
1694082900000|2023-09-07 10:35:00|15276.4|15274.4|15278.6|15276.6|15280.1|15278.1|15274.9|15272.9|470
1694083200000|2023-09-07 10:40:00|15278.7|15276.7|15276.7|15274.7|15280.7|15278.7|15275.4|15273.4|539
1694083500000|2023-09-07 10:45:00|15276.6|15274.6|15272.5|15270.5|15278.6|15276.6|15267.7|15265.7|881
1694083800000|2023-09-07 10:50:00|15272.4|15270.4|15269.5|15267.5|15273.1|15271.1|15266.9|15264.9|573
1694084100000|2023-09-07 10:55:00|15269.4|15267.4|15273.5|15271.5|15275.1|15273.1|15268.4|15266.4|470
1694084400000|2023-09-07 11:00:00|15273.4|15271.4|15282.6|15280.6|15283|15281|15272.1|15270.1|893
1694084700000|2023-09-07 11:05:00|15282.2|15280.2|15288.5|15286.5|15290|15288|15280.9|15278.9|870
1694085000000|2023-09-07 11:10:00|15288.4|15286.4|15281|15279|15290.6|15288.6|15274.9|15272.9|947
1694085300000|2023-09-07 11:15:00|15280.9|15278.9|15275.1|15273.1|15280.9|15278.9|15270.4|15268.4|695
1694085600000|2023-09-07 11:20:00|15274.9|15272.9|15265.4|15263.4|15277.9|15275.9|15265.4|15263.4|780
1694085900000|2023-09-07 11:25:00|15265.2|15263.2|15255.9|15253.9|15266.2|15264.2|15254.9|15252.9|1509
1694086200000|2023-09-07 11:30:00|15255.6|15253.6|15259.4|15257.4|15262.2|15260.2|15253.5|15251.5|1695
1694086500000|2023-09-07 11:35:00|15259.6|15257.6|15264.2|15262.2|15264.6|15262.6|15257.6|15255.6|776
1694086800000|2023-09-07 11:40:00|15264.1|15262.1|15272.9|15270.9|15272.9|15270.9|15264.1|15262.1|1171
1694087100000|2023-09-07 11:45:00|15272.7|15270.7|15258.1|15256.1|15274|15272|15257|15255|1481
1694087400000|2023-09-07 11:50:00|15257.9|15255.9|15259.7|15257.7|15262.9|15260.9|15256.4|15254.4|1251
1694087700000|2023-09-07 11:55:00|15259.5|15257.5|15255.9|15253.9|15265.1|15263.1|15255.4|15253.4|895
1694088000000|2023-09-07 12:00:00|15255.4|15253.4|15253.9|15251.9|15255.9|15253.9|15248.9|15246.9|1798
1694088300000|2023-09-07 12:05:00|15254.1|15252.1|15259.4|15257.4|15265.1|15263.1|15254.1|15252.1|992
1694088600000|2023-09-07 12:10:00|15258.7|15256.7|15244.9|15242.9|15259.4|15257.4|15244.6|15242.6|1267
1694088900000|2023-09-07 12:15:00|15245.1|15243.1|15234.9|15232.9|15246.1|15244.1|15234.6|15232.6|2129
1694089200000|2023-09-07 12:20:00|15234.6|15232.6|15237.1|15235.1|15239.5|15237.5|15230.5|15228.5|1974
1694089500000|2023-09-07 12:25:00|15237.2|15235.2|15244.4|15242.4|15245.7|15243.7|15234.6|15232.6|1503
1694089800000|2023-09-07 12:30:00|15244.5|15242.5|15201.9|15199.9|15244.5|15242.5|15199.1|15197.1|7677
1694090100000|2023-09-07 12:35:00|15201.4|15199.4|15185.4|15183.4|15208.1|15206.1|15178.9|15176.9|5292
1694090400000|2023-09-07 12:40:00|15185.5|15183.5|15188.6|15186.6|15192|15190|15178.9|15176.9|4325
1694090700000|2023-09-07 12:45:00|15188.7|15186.7|15171.4|15169.4|15191.9|15189.9|15170.4|15168.4|4050
1694091000000|2023-09-07 12:50:00|15171.5|15169.5|15167.2|15165.2|15176.9|15174.9|15165.9|15163.9|2594
1694091300000|2023-09-07 12:55:00|15167.1|15165.1|15178.9|15176.9|15182.7|15180.7|15166.9|15164.9|3252
1694091600000|2023-09-07 13:00:00|15178.4|15176.4|15179.1|15177.1|15182.9|15180.9|15169.9|15167.9|2938
1694091900000|2023-09-07 13:05:00|15179.2|15177.2|15180.4|15178.4|15185.5|15183.5|15175.2|15173.2|2428
1694092200000|2023-09-07 13:10:00|15180.5|15178.5|15186.1|15184.1|15187.5|15185.5|15178.5|15176.5|2135
1694092500000|2023-09-07 13:15:00|15186|15184|15181.9|15179.9|15190.9|15188.9|15179.4|15177.4|1863
1694092800000|2023-09-07 13:20:00|15182|15180|15183.1|15181.1|15183.4|15181.4|15173.5|15171.5|2354
1694093100000|2023-09-07 13:25:00|15183.2|15181.2|15179.1|15177.1|15183.9|15181.9|15162|15160|4931
1694093400000|2023-09-07 13:30:00|15178.6|15177.6|15163.4|15162.4|15180.7|15179.7|15135.2|15134.2|31487
1694093700000|2023-09-07 13:35:00|15163.5|15162.5|15187.4|15186.4|15192.4|15191.4|15156.1|15155.1|18002
1694094000000|2023-09-07 13:40:00|15187.2|15186.2|15208.1|15207.1|15221.4|15220.4|15182.9|15181.9|17280
1694094300000|2023-09-07 13:45:00|15207.9|15206.9|15189.3|15188.3|15215.6|15214.6|15185.2|15184.2|13616
1694094600000|2023-09-07 13:50:00|15189.4|15188.4|15159.1|15158.1|15209|15208|15156.9|15155.9|13909
1694094900000|2023-09-07 13:55:00|15159.6|15158.6|15176.9|15175.9|15179.1|15178.1|15155.7|15154.7|10884
1694095200000|2023-09-07 14:00:00|15177.1|15176.1|15154.3|15153.3|15185.4|15184.4|15147.1|15146.1|10555
1694095500000|2023-09-07 14:05:00|15154.1|15153.1|15180.5|15179.5|15183.8|15182.8|15149.9|15148.9|9160
1694095800000|2023-09-07 14:10:00|15180.4|15179.4|15205.3|15204.3|15213.5|15212.5|15177.6|15176.6|10868
1694096100000|2023-09-07 14:15:00|15205.4|15204.4|15202.1|15201.1|15214.8|15213.8|15191.8|15190.8|7603
1694096400000|2023-09-07 14:20:00|15202.3|15201.3|15203.3|15202.3|15224.1|15223.1|15196.5|15195.5|9365
1694096700000|2023-09-07 14:25:00|15203.1|15202.1|15195.8|15194.8|15209.3|15208.3|15193.4|15192.4|6038
1694097000000|2023-09-07 14:30:00|15196.7|15195.7|15175.1|15174.1|15201.2|15200.2|15172.7|15171.7|8265
1694097300000|2023-09-07 14:35:00|15175.2|15174.2|15222.4|15221.4|15222.9|15221.9|15173.8|15172.8|9929
1694097600000|2023-09-07 14:40:00|15222.5|15221.5|15253.1|15252.1|15260.7|15259.7|15219.1|15218.1|13791
1694097900000|2023-09-07 14:45:00|15252.9|15251.9|15244.5|15243.5|15263.5|15262.5|15244.5|15243.5|8682
1694098200000|2023-09-07 14:50:00|15244.6|15243.6|15221.9|15220.9|15248.6|15247.6|15220.6|15219.6|7900
1694098500000|2023-09-07 14:55:00|15221.7|15220.7|15216.1|15215.1|15228.7|15227.7|15213|15212|7646
1694098800000|2023-09-07 15:00:00|15217.1|15216.1|15234.6|15233.6|15240.5|15239.5|15216.4|15215.4|6685
1694099100000|2023-09-07 15:05:00|15234.4|15233.4|15231.7|15230.7|15243.4|15242.4|15224.4|15223.4|5727
1694099400000|2023-09-07 15:10:00|15231.9|15230.9|15231.6|15230.6|15247.9|15246.9|15226.1|15225.1|5402
1694099700000|2023-09-07 15:15:00|15232.9|15231.9|15233.9|15232.9|15253.4|15252.4|15228.4|15227.4|6411
1694100000000|2023-09-07 15:20:00|15234|15233|15211.9|15210.9|15239.5|15238.5|15208.5|15207.5|6710
1694100300000|2023-09-07 15:25:00|15212.1|15211.1|15211.4|15210.4|15223.1|15222.1|15209.4|15208.4|3523
1694100600000|2023-09-07 15:30:00|15212.1|15211.1|15236.9|15235.9|15242.1|15241.1|15203.7|15202.7|6645
1694100900000|2023-09-07 15:35:00|15237|15236|15236.4|15235.4|15248.1|15247.1|15233.1|15232.1|4978
1694101200000|2023-09-07 15:40:00|15237.2|15236.2|15216.5|15215.5|15237.6|15236.6|15213.1|15212.1|4822
1694101500000|2023-09-07 15:45:00|15216.2|15215.2|15205.2|15204.2|15219.6|15218.6|15202.5|15201.5|4736
1694101800000|2023-09-07 15:50:00|15205.4|15204.4|15190.4|15189.4|15211.5|15210.5|15189.2|15188.2|6430
1694102100000|2023-09-07 15:55:00|15190.9|15189.9|15188.7|15187.7|15196.7|15195.7|15181|15180|6440
1694102400000|2023-09-07 16:00:00|15189|15188|15207.7|15206.7|15211.6|15210.6|15183.7|15182.7|5594
1694102700000|2023-09-07 16:05:00|15207.6|15206.6|15217.7|15216.7|15225.7|15224.7|15206.2|15205.2|4242
1694103000000|2023-09-07 16:10:00|15218|15217|15222.5|15221.5|15226.4|15225.4|15212.7|15211.7|3293
1694103300000|2023-09-07 16:15:00|15222.6|15221.6|15234.1|15233.1|15236.7|15235.7|15221.1|15220.1|3533
1694103600000|2023-09-07 16:20:00|15234|15233|15241.2|15240.2|15241.7|15240.7|15220|15219|5226
1694103900000|2023-09-07 16:25:00|15241|15240|15244.7|15243.7|15253.9|15252.9|15240.7|15239.7|4643
1694104200000|2023-09-07 16:30:00|15244.6|15243.6|15254.7|15253.7|15255.6|15254.6|15243.9|15242.9|3465
1694104500000|2023-09-07 16:35:00|15254.9|15253.9|15245.2|15244.2|15256.1|15255.1|15242|15241|3026
1694104800000|2023-09-07 16:40:00|15245.1|15244.1|15242|15241|15249|15248|15236.9|15235.9|3240
1694105100000|2023-09-07 16:45:00|15241.5|15240.5|15235.5|15234.5|15248.5|15247.5|15232.7|15231.7|2926
1694105400000|2023-09-07 16:50:00|15235.4|15234.4|15237.7|15236.7|15239.9|15238.9|15225.2|15224.2|3805
1694105700000|2023-09-07 16:55:00|15237.9|15236.9|15223.7|15222.7|15244.4|15243.4|15220|15219|4606
1694106000000|2023-09-07 17:00:00|15224|15223|15239.5|15238.5|15244.9|15243.9|15219.5|15218.5|4114
1694106300000|2023-09-07 17:05:00|15239.6|15238.6|15229.7|15228.7|15242.5|15241.5|15220.5|15219.5|3144
1694106600000|2023-09-07 17:10:00|15229.5|15228.5|15227|15226|15233.4|15232.4|15223|15222|2657
1694106900000|2023-09-07 17:15:00|15227.1|15226.1|15249.2|15248.2|15251.6|15250.6|15220.2|15219.2|5156
1694107200000|2023-09-07 17:20:00|15249|15248|15251.7|15250.7|15255.6|15254.6|15246|15245|3188
1694107500000|2023-09-07 17:25:00|15251.9|15250.9|15255.5|15254.5|15256.4|15255.4|15244.5|15243.5|2482
1694107800000|2023-09-07 17:30:00|15255.6|15254.6|15245|15244|15263.5|15262.5|15243.1|15242.1|4389
1694108100000|2023-09-07 17:35:00|15245.2|15244.2|15241.2|15240.2|15246.2|15245.2|15235.1|15234.1|2780
1694108400000|2023-09-07 17:40:00|15241.1|15240.1|15254.5|15253.5|15256.5|15255.5|15237.5|15236.5|3157
1694108700000|2023-09-07 17:45:00|15254.6|15253.6|15253.2|15252.2|15261.9|15260.9|15250.5|15249.5|2998
1694109000000|2023-09-07 17:50:00|15253.1|15252.1|15267.1|15266.1|15270|15269|15252.6|15251.6|2942
1694109300000|2023-09-07 17:55:00|15267.2|15266.2|15265.5|15264.5|15273.1|15272.1|15260|15259|4158
1694109600000|2023-09-07 18:00:00|15265.6|15264.6|15278.1|15277.1|15278.5|15277.5|15264.1|15263.1|3556
1694109900000|2023-09-07 18:05:00|15278.2|15277.2|15264.6|15263.6|15278.7|15277.7|15261|15260|3215
1694110200000|2023-09-07 18:10:00|15265|15264|15266.1|15265.1|15274.1|15273.1|15259.4|15258.4|3242
1694110500000|2023-09-07 18:15:00|15266.2|15265.2|15262.2|15261.2|15270.7|15269.7|15262|15261|2503
1694110800000|2023-09-07 18:20:00|15260.8|15259.8|15253.4|15252.4|15262.7|15261.7|15251.9|15250.9|2831
1694111100000|2023-09-07 18:25:00|15253.3|15252.3|15238.3|15237.3|15258.9|15257.9|15238|15237|3796
1694111400000|2023-09-07 18:30:00|15238.2|15237.2|15234.8|15233.8|15251.8|15250.8|15231|15230|5422
1694111700000|2023-09-07 18:35:00|15234.7|15233.7|15232.4|15231.4|15240.9|15239.9|15230.5|15229.5|3026
1694112000000|2023-09-07 18:40:00|15233|15232|15249.8|15248.8|15252.4|15251.4|15231.4|15230.4|3789
1694112300000|2023-09-07 18:45:00|15249.9|15248.9|15258.9|15257.9|15261.3|15260.3|15248.8|15247.8|2826
1694112600000|2023-09-07 18:50:00|15259|15258|15271.3|15270.3|15271.5|15270.5|15252.9|15251.9|3411
1694112900000|2023-09-07 18:55:00|15271.4|15270.4|15273.7|15272.7|15281.2|15280.2|15269.4|15268.4|4470
1694113200000|2023-09-07 19:00:00|15273.8|15272.8|15272.5|15271.5|15281.4|15280.4|15268.7|15267.7|4121
1694113500000|2023-09-07 19:05:00|15272.3|15271.3|15249.9|15248.9|15272.9|15271.9|15244.5|15243.5|4797
1694113800000|2023-09-07 19:10:00|15250|15249|15266.7|15265.7|15267.2|15266.2|15250|15249|3535
1694114100000|2023-09-07 19:15:00|15266.4|15265.4|15268.5|15267.5|15274.7|15273.7|15262.2|15261.2|2941
1694114400000|2023-09-07 19:20:00|15268.4|15267.4|15259.3|15258.3|15269.9|15268.9|15258.3|15257.3|2784
1694114700000|2023-09-07 19:25:00|15259.4|15258.4|15269.2|15268.2|15270.7|15269.7|15253.4|15252.4|3108
1694115000000|2023-09-07 19:30:00|15269.4|15268.4|15263|15262|15275.7|15274.7|15261|15260|3617
1694115300000|2023-09-07 19:35:00|15263.2|15262.2|15252.9|15251.9|15265.2|15264.2|15251.7|15250.7|3625
1694115600000|2023-09-07 19:40:00|15252.2|15251.2|15275.7|15274.7|15276.1|15275.1|15250.9|15249.9|3618
1694115900000|2023-09-07 19:45:00|15274.8|15273.8|15274.6|15273.6|15279.2|15278.2|15266.7|15265.7|3994
1694116200000|2023-09-07 19:50:00|15275.2|15274.2|15269.6|15268.6|15291.6|15290.6|15259.2|15258.2|11186
1694116500000|2023-09-07 19:55:00|15267.2|15266.2|15261.2|15260.2|15271.4|15270.4|15248.9|15247.9|15463
1694116800000|2023-09-07 20:00:00|15260.1|15259.1|15253.3|15251.3|15262.3|15260.3|15247.3|15245.3|6758
1694117100000|2023-09-07 20:05:00|15252.6|15250.6|15254.1|15252.1|15255.3|15253.3|15251.3|15249.3|1679
1694117400000|2023-09-07 20:10:00|15253.9|15251.9|15262.6|15260.6|15262.6|15260.6|15253.9|15251.9|1538
1694117700000|2023-09-07 20:15:00|15262.4|15260.4|15258.6|15256.6|15264.3|15262.3|15258.6|15256.6|687
1694118000000|2023-09-07 20:20:00|15258.8|15256.8|15261.3|15259.3|15262.8|15260.8|15258.2|15256.2|449
1694118300000|2023-09-07 20:25:00|15261.2|15259.2|15264.3|15262.3|15264.9|15262.9|15261.1|15259.1|569
1694118600000|2023-09-07 20:30:00|15264.4|15262.4|15267.1|15265.1|15267.3|15265.3|15264.2|15262.2|234
1694118900000|2023-09-07 20:35:00|15267.2|15265.2|15266.8|15264.8|15267.8|15265.8|15265.7|15263.7|183
1694119200000|2023-09-07 20:40:00|15266.9|15264.9|15267.2|15265.2|15267.6|15265.6|15265.7|15263.7|297
1694119500000|2023-09-07 20:45:00|15267.4|15265.4|15268.2|15266.2|15268.4|15266.4|15266.1|15264.1|260
1694119800000|2023-09-07 20:50:00|15268.3|15266.3|15268.9|15266.9|15268.9|15266.9|15266.2|15264.2|233
1694120100000|2023-09-07 20:55:00|15268.8|15266.8|15271.6|15266.6|15271.6|15269.1|15268.3|15266.3|289
1694120400000|2023-09-07 21:00:00|15271.5|15266.5|15271.4|15266.4|15271.9|15266.9|15270.9|15265.9|0
1694120700000|2023-09-07 21:05:00|15271.6|15266.6|15268.9|15263.9|15271.6|15266.6|15267.3|15262.3|0
1694121000000|2023-09-07 21:10:00|15268.7|15263.7|15268.6|15263.6|15269.4|15264.4|15268.3|15263.3|0
1694121300000|2023-09-07 21:15:00|15268.5|15263.5|15267.5|15262.5|15269|15264|15267.5|15262.5|0
1694121600000|2023-09-07 21:20:00|15267.6|15262.6|15267.8|15262.8|15267.9|15262.9|15267|15262|0
1694121900000|2023-09-07 21:25:00|15267.6|15262.6|15268.7|15263.7|15269.7|15264.7|15267.1|15262.1|0
1694122200000|2023-09-07 21:30:00|15268.6|15263.6|15268.2|15263.2|15268.8|15263.8|15268.1|15263.1|0
1694122500000|2023-09-07 21:35:00|15267.9|15262.9|15269.4|15264.4|15269.5|15264.5|15267.8|15262.8|0
1694122800000|2023-09-07 21:40:00|15269.7|15264.7|15270.8|15265.8|15271.5|15266.5|15269.7|15264.7|0
1694123100000|2023-09-07 21:45:00|15270.3|15265.3|15270.3|15265.3|15271|15266|15270.2|15265.2|0
1694123400000|2023-09-07 21:50:00|15270.5|15265.5|15270.4|15265.4|15270.6|15265.6|15270.1|15265.1|0
1694123700000|2023-09-07 21:55:00|15270.5|15265.5|15271.6|15266.6|15273.2|15268.2|15270.5|15265.5|0
1694124000000|2023-09-07 22:00:00|15273.1|15269.6|15273.1|15271.1|15274.7|15272.7|15270.3|15268.3|409
1694124300000|2023-09-07 22:05:00|15273.3|15271.3|15274.3|15272.3|15274.4|15272.4|15272.9|15270.9|103
1694124600000|2023-09-07 22:10:00|15274.2|15272.2|15272.6|15270.6|15274.7|15272.7|15272.6|15270.6|197
1694124900000|2023-09-07 22:15:00|15272.7|15270.7|15271.2|15269.2|15273.2|15271.2|15270.4|15268.4|175
1694125200000|2023-09-07 22:20:00|15271.3|15269.3|15271.1|15269.1|15271.7|15269.7|15268.6|15266.6|160
1694125500000|2023-09-07 22:25:00|15270.8|15268.8|15272.3|15270.3|15273.1|15271.1|15270.8|15268.8|81
1694125800000|2023-09-07 22:30:00|15272.4|15270.4|15271.2|15269.2|15273.7|15271.7|15270.8|15268.8|149
1694126100000|2023-09-07 22:35:00|15271.9|15269.9|15270.9|15268.9|15272.2|15270.2|15270.4|15268.4|34
1694126400000|2023-09-07 22:40:00|15270.7|15268.7|15270.7|15268.7|15272.1|15270.1|15270.2|15268.2|50
1694126700000|2023-09-07 22:45:00|15270.4|15268.4|15271.1|15269.1|15271.3|15269.3|15270.4|15268.4|22
1694127000000|2023-09-07 22:50:00|15270.9|15268.9|15270.6|15268.6|15271.2|15269.2|15268.9|15266.9|86
1694127300000|2023-09-07 22:55:00|15270.4|15268.4|15271.6|15269.6|15271.6|15269.6|15269.9|15267.9|39
1694127600000|2023-09-07 23:00:00|15271.4|15269.4|15266.2|15264.2|15272.2|15270.2|15266.2|15264.2|173
1694127900000|2023-09-07 23:05:00|15266.1|15264.1|15265.7|15263.7|15267.2|15265.2|15263.6|15261.6|162
1694128200000|2023-09-07 23:10:00|15265.4|15263.4|15266.2|15264.2|15266.4|15264.4|15263.1|15261.1|111
1694128500000|2023-09-07 23:15:00|15266.3|15264.3|15264.4|15262.4|15266.7|15264.7|15263.7|15261.7|94
1694128800000|2023-09-07 23:20:00|15264.3|15262.3|15260.6|15258.6|15264.3|15262.3|15259.1|15257.1|301
1694129100000|2023-09-07 23:25:00|15260.7|15258.7|15260.6|15258.6|15260.7|15258.7|15258.1|15256.1|149
1694129400000|2023-09-07 23:30:00|15260.4|15258.4|15264.2|15262.2|15265.6|15263.6|15260.4|15258.4|229
1694129700000|2023-09-07 23:35:00|15264.3|15262.3|15265.4|15263.4|15265.7|15263.7|15263.6|15261.6|130
1694130000000|2023-09-07 23:40:00|15265.6|15263.6|15269.8|15267.8|15269.9|15267.9|15265.6|15263.6|217
1694130300000|2023-09-07 23:45:00|15269.9|15267.9|15270.7|15268.7|15271.1|15269.1|15268.7|15266.7|180
1694130600000|2023-09-07 23:50:00|15270.6|15268.6|15273.2|15271.2|15274.7|15272.7|15270.4|15268.4|376
1694130900000|2023-09-07 23:55:00|15273.1|15271.1|15266.6|15264.6|15273.9|15271.9|15266.6|15264.6|184
1694131200000|2023-09-08 00:00:00|15267.1|15265.1|15271.1|15269.1|15272.4|15270.4|15266.2|15264.2|217
1694131500000|2023-09-08 00:05:00|15270.4|15268.4|15267.6|15265.6|15272.6|15270.6|15267.2|15265.2|250
1694131800000|2023-09-08 00:10:00|15267.7|15265.7|15270.3|15268.3|15272.3|15270.3|15267.7|15265.7|186
1694132100000|2023-09-08 00:15:00|15270.4|15268.4|15273.3|15271.3|15273.3|15271.3|15269.8|15267.8|142
1694132400000|2023-09-08 00:20:00|15273.1|15271.1|15269.7|15267.7|15273.8|15271.8|15268.9|15266.9|203
1694132700000|2023-09-08 00:25:00|15269.6|15267.6|15256.9|15254.9|15269.7|15267.7|15251.2|15249.2|768
1694133000000|2023-09-08 00:30:00|15257.1|15255.1|15251.7|15249.7|15257.8|15255.8|15247.9|15245.9|812
1694133300000|2023-09-08 00:35:00|15251.6|15249.6|15248.3|15246.3|15251.8|15249.8|15246.1|15244.1|387
1694133600000|2023-09-08 00:40:00|15248.2|15246.2|15244.1|15242.1|15249.3|15247.3|15242.9|15240.9|538
1694133900000|2023-09-08 00:45:00|15244.4|15242.4|15249.3|15247.3|15249.9|15247.9|15243.3|15241.3|427
1694134200000|2023-09-08 00:50:00|15249.6|15247.6|15252.1|15250.1|15254.9|15252.9|15249.3|15247.3|440
1694134500000|2023-09-08 00:55:00|15251.9|15249.9|15254.4|15252.4|15255.2|15253.2|15251.4|15249.4|280
1694134800000|2023-09-08 01:00:00|15254.6|15252.6|15253.8|15251.8|15255.3|15253.3|15253.3|15251.3|216
1694135100000|2023-09-08 01:05:00|15253.4|15251.4|15251.4|15249.4|15253.7|15251.7|15247.9|15245.9|292
1694135400000|2023-09-08 01:10:00|15251.3|15249.3|15254.1|15252.1|15254.8|15252.8|15251.2|15249.2|143
1694135700000|2023-09-08 01:15:00|15254.2|15252.2|15249.6|15247.6|15254.2|15252.2|15240.1|15238.1|748
1694136000000|2023-09-08 01:20:00|15249.4|15247.4|15246.2|15244.2|15251.9|15249.9|15244.4|15242.4|496
1694136300000|2023-09-08 01:25:00|15246.6|15244.6|15247.4|15245.4|15249.4|15247.4|15245.2|15243.2|151
1694136600000|2023-09-08 01:30:00|15247.3|15245.3|15250.4|15248.4|15252.3|15250.3|15244.9|15242.9|223
1694136900000|2023-09-08 01:35:00|15250.6|15248.6|15254.1|15252.1|15259.2|15257.2|15250.6|15248.6|471
1694137200000|2023-09-08 01:40:00|15252.9|15250.9|15255.8|15253.8|15257.7|15255.7|15252.6|15250.6|200
1694137500000|2023-09-08 01:45:00|15256.2|15254.2|15251.6|15249.6|15256.6|15254.6|15251.3|15249.3|203
1694137800000|2023-09-08 01:50:00|15251.3|15249.3|15262.4|15260.4|15263.4|15261.4|15251.1|15249.1|491
1694138100000|2023-09-08 01:55:00|15262.6|15260.6|15259.1|15257.1|15263.2|15261.2|15258.6|15256.6|176
1694138400000|2023-09-08 02:00:00|15260.6|15258.6|15255.8|15253.8|15260.6|15258.6|15255.6|15253.6|182
1694138700000|2023-09-08 02:05:00|15255.7|15253.7|15260.1|15258.1|15262.6|15260.6|15255.6|15253.6|235
1694139000000|2023-09-08 02:10:00|15259.9|15257.9|15262.9|15260.9|15265.6|15263.6|15259.8|15257.8|278
1694139300000|2023-09-08 02:15:00|15263.1|15261.1|15261.8|15259.8|15263.4|15261.4|15258.4|15256.4|153
1694139600000|2023-09-08 02:20:00|15261.6|15259.6|15265.8|15263.8|15267.1|15265.1|15261.3|15259.3|268
1694139900000|2023-09-08 02:25:00|15265.9|15263.9|15269.3|15267.3|15271.6|15269.6|15265.9|15263.9|598
1694140200000|2023-09-08 02:30:00|15269.4|15267.4|15271.1|15269.1|15271.6|15269.6|15268.3|15266.3|232
1694140500000|2023-09-08 02:35:00|15271.2|15269.2|15271.4|15269.4|15272.1|15270.1|15270.3|15268.3|125
1694140800000|2023-09-08 02:40:00|15271.7|15269.7|15269.1|15267.1|15271.9|15269.9|15268.2|15266.2|249
1694141100000|2023-09-08 02:45:00|15269.2|15267.2|15268.8|15266.8|15269.8|15267.8|15267.4|15265.4|165
1694141400000|2023-09-08 02:50:00|15268.7|15266.7|15267.3|15265.3|15269.9|15267.9|15267.2|15265.2|155
1694141700000|2023-09-08 02:55:00|15267.8|15265.8|15266.9|15264.9|15268.8|15266.8|15266.3|15264.3|175
1694142000000|2023-09-08 03:00:00|15267.3|15265.3|15267.3|15265.3|15268.6|15266.6|15266.9|15264.9|152
1694142300000|2023-09-08 03:05:00|15267.2|15265.2|15264.3|15262.3|15267.7|15265.7|15263.4|15261.4|208
1694142600000|2023-09-08 03:10:00|15264.4|15262.4|15267.8|15265.8|15269.3|15267.3|15264.3|15262.3|191
1694142900000|2023-09-08 03:15:00|15267.7|15265.7|15267.6|15265.6|15268.2|15266.2|15266.8|15264.8|95
1694143200000|2023-09-08 03:20:00|15267.4|15265.4|15265.2|15263.2|15267.6|15265.6|15264.4|15262.4|127
1694143500000|2023-09-08 03:25:00|15265.1|15263.1|15264.8|15262.8|15266.3|15264.3|15264.1|15262.1|70
1694143800000|2023-09-08 03:30:00|15264.9|15262.9|15264.8|15262.8|15265.6|15263.6|15263.9|15261.9|112
1694144100000|2023-09-08 03:35:00|15264.9|15262.9|15273.3|15271.3|15273.4|15271.4|15264.8|15262.8|314
1694144400000|2023-09-08 03:40:00|15273.4|15271.4|15272.4|15270.4|15273.4|15271.4|15269.1|15267.1|224
1694144700000|2023-09-08 03:45:00|15272.3|15270.3|15272.1|15270.1|15273.6|15271.6|15271.3|15269.3|160
1694145000000|2023-09-08 03:50:00|15271.9|15269.9|15271.6|15269.6|15272.8|15270.8|15270.9|15268.9|114
1694145300000|2023-09-08 03:55:00|15271.3|15269.3|15273.8|15271.8|15273.8|15271.8|15270.4|15268.4|165
1694145600000|2023-09-08 04:00:00|15273.6|15271.6|15265.6|15263.6|15273.9|15271.9|15265.1|15263.1|395
1694145900000|2023-09-08 04:05:00|15265.4|15263.4|15266.3|15264.3|15269.9|15267.9|15263.3|15261.3|241
1694146200000|2023-09-08 04:10:00|15266.2|15264.2|15267.3|15265.3|15269.2|15267.2|15265.2|15263.2|202
1694146500000|2023-09-08 04:15:00|15267.2|15265.2|15271.6|15269.6|15272.7|15270.7|15266.8|15264.8|121
1694146800000|2023-09-08 04:20:00|15271.3|15269.3|15271.3|15269.3|15271.8|15269.8|15269.9|15267.9|115
1694147100000|2023-09-08 04:25:00|15271.1|15269.1|15272.1|15270.1|15272.4|15270.4|15270.1|15268.1|113
1694147400000|2023-09-08 04:30:00|15272.2|15270.2|15268.3|15266.3|15273.1|15271.1|15268.2|15266.2|153
1694147700000|2023-09-08 04:35:00|15268.4|15266.4|15266.6|15264.6|15268.8|15266.8|15265.6|15263.6|188
1694148000000|2023-09-08 04:40:00|15266.1|15264.1|15265.9|15263.9|15267.1|15265.1|15263.2|15261.2|251
1694148300000|2023-09-08 04:45:00|15266.1|15264.1|15266.1|15264.1|15267.2|15265.2|15265.4|15263.4|82
1694148600000|2023-09-08 04:50:00|15266.3|15264.3|15266.1|15264.1|15267.1|15265.1|15264.6|15262.6|103
1694148900000|2023-09-08 04:55:00|15266.2|15264.2|15264.3|15262.3|15266.6|15264.6|15263.8|15261.8|106
1694149200000|2023-09-08 05:00:00|15264.4|15262.4|15268.6|15266.6|15268.7|15266.7|15264.3|15262.3|207
1694149500000|2023-09-08 05:05:00|15268.8|15266.8|15267.3|15265.3|15271.8|15269.8|15267.3|15265.3|241
1694149800000|2023-09-08 05:10:00|15267.2|15265.2|15267.1|15265.1|15270.2|15268.2|15266.8|15264.8|165
1694150100000|2023-09-08 05:15:00|15266.8|15264.8|15273.3|15271.3|15281.9|15279.9|15265.4|15263.4|641
1694150400000|2023-09-08 05:20:00|15272.8|15270.8|15281.7|15279.7|15283.1|15281.1|15272.3|15270.3|412
1694150700000|2023-09-08 05:25:00|15281.6|15279.6|15283.8|15281.8|15284.3|15282.3|15281.4|15279.4|219
1694151000000|2023-09-08 05:30:00|15283.9|15281.9|15290.3|15288.3|15291.1|15289.1|15283.8|15281.8|711
1694151300000|2023-09-08 05:35:00|15290.2|15288.2|15286.9|15284.9|15290.2|15288.2|15285.8|15283.8|323
1694151600000|2023-09-08 05:40:00|15286.8|15284.8|15294.8|15292.8|15295.7|15293.7|15286.8|15284.8|573
1694151900000|2023-09-08 05:45:00|15294.6|15292.6|15295.1|15293.1|15296.4|15294.4|15292.3|15290.3|371
1694152200000|2023-09-08 05:50:00|15294.9|15292.9|15300.1|15298.1|15302.4|15300.4|15292.9|15290.9|645
1694152500000|2023-09-08 05:55:00|15300.3|15298.3|15303.4|15301.4|15304.7|15302.7|15300.3|15298.3|501
1694152800000|2023-09-08 06:00:00|15303.6|15301.6|15307.7|15305.7|15310.9|15308.9|15298.2|15296.2|1037
1694153100000|2023-09-08 06:05:00|15307.6|15305.6|15320.2|15318.2|15321.1|15319.1|15307.1|15305.1|1239
1694153400000|2023-09-08 06:10:00|15320.3|15318.3|15317.9|15315.9|15323.6|15321.6|15317.3|15315.3|704
1694153700000|2023-09-08 06:15:00|15318.1|15316.1|15314.3|15312.3|15319.6|15317.6|15312.8|15310.8|595
1694154000000|2023-09-08 06:20:00|15314.2|15312.2|15310.2|15308.2|15316.1|15314.1|15309.3|15307.3|544
1694154300000|2023-09-08 06:25:00|15310.1|15308.1|15312.7|15310.7|15313.3|15311.3|15306.6|15304.6|473
1694154600000|2023-09-08 06:30:00|15312.6|15310.6|15304.4|15302.4|15313.1|15311.1|15302.8|15300.8|460
1694154900000|2023-09-08 06:35:00|15304.3|15302.3|15309.1|15307.1|15311.9|15309.9|15303.6|15301.6|419
1694155200000|2023-09-08 06:40:00|15308.2|15306.2|15314.8|15312.8|15315.3|15313.3|15305.4|15303.4|421
1694155500000|2023-09-08 06:45:00|15315.6|15313.6|15309.9|15307.9|15315.8|15313.8|15307.1|15305.1|354
1694155800000|2023-09-08 06:50:00|15310.1|15308.1|15312.6|15310.6|15313.3|15311.3|15308.8|15306.8|219
1694156100000|2023-09-08 06:55:00|15312.4|15310.4|15313.1|15311.1|15314.9|15312.9|15308.2|15306.2|327
1694156400000|2023-09-08 07:00:00|15312.8|15310.8|15309.6|15307.6|15314.7|15312.7|15299.4|15297.4|1090
1694156700000|2023-09-08 07:05:00|15309.4|15307.4|15307.4|15305.4|15329.3|15327.3|15303.4|15301.4|2466
1694157000000|2023-09-08 07:10:00|15307.6|15305.6|15302.7|15300.7|15311.4|15309.4|15302.7|15300.7|496
1694157300000|2023-09-08 07:15:00|15302.8|15300.8|15302.2|15300.2|15306.7|15304.7|15299.9|15297.9|574
1694157600000|2023-09-08 07:20:00|15302.1|15300.1|15299.7|15297.7|15307.4|15305.4|15299.4|15297.4|625
1694157900000|2023-09-08 07:25:00|15299.4|15297.4|15292.2|15290.2|15299.6|15297.6|15288.1|15286.1|1034
1694158200000|2023-09-08 07:30:00|15292.1|15290.1|15282.1|15280.1|15294.1|15292.1|15278.4|15276.4|1078
1694158500000|2023-09-08 07:35:00|15281.7|15279.7|15288.7|15286.7|15290.2|15288.2|15275.7|15273.7|827
1694158800000|2023-09-08 07:40:00|15288.8|15286.8|15296.4|15294.4|15296.7|15294.7|15286.6|15284.6|566
1694159100000|2023-09-08 07:45:00|15296.3|15294.3|15302.3|15300.3|15304.2|15302.2|15295.8|15293.8|687
1694159400000|2023-09-08 07:50:00|15302.6|15300.6|15303.4|15301.4|15306.7|15304.7|15295.8|15293.8|518
1694159700000|2023-09-08 07:55:00|15303.6|15301.6|15305.7|15303.7|15310.2|15308.2|15302.4|15300.4|505
1694160000000|2023-09-08 08:00:00|15305.6|15303.6|15304.4|15302.4|15314.9|15312.9|15296.1|15294.1|1297
1694160300000|2023-09-08 08:05:00|15304.6|15302.6|15295.6|15293.6|15311.6|15309.6|15294.1|15292.1|837
1694160600000|2023-09-08 08:10:00|15295.4|15293.4|15289.4|15287.4|15296.9|15294.9|15288.6|15286.6|737
1694160900000|2023-09-08 08:15:00|15289.3|15287.3|15275.3|15273.3|15289.4|15287.4|15275.3|15273.3|1183
1694161200000|2023-09-08 08:20:00|15275.1|15273.1|15265.7|15263.7|15279.7|15277.7|15264.7|15262.7|1583
1694161500000|2023-09-08 08:25:00|15265.6|15263.6|15260.1|15258.1|15270.6|15268.6|15247.3|15245.3|2923
1694161800000|2023-09-08 08:30:00|15260.2|15258.2|15256.1|15254.1|15265.4|15263.4|15254.7|15252.7|1040
1694162100000|2023-09-08 08:35:00|15255.9|15253.9|15261.9|15259.9|15262.4|15260.4|15251.7|15249.7|1052
1694162400000|2023-09-08 08:40:00|15262.1|15260.1|15269.2|15267.2|15269.6|15267.6|15258.3|15256.3|699
1694162700000|2023-09-08 08:45:00|15269.1|15267.1|15259.3|15257.3|15272.3|15270.3|15258.7|15256.7|1024
1694163000000|2023-09-08 08:50:00|15259.2|15257.2|15258.7|15256.7|15263.3|15261.3|15254.2|15252.2|697
1694163300000|2023-09-08 08:55:00|15258.8|15256.8|15248.9|15246.9|15261.4|15259.4|15248.7|15246.7|828
1694163600000|2023-09-08 09:00:00|15249.4|15247.4|15224.4|15222.4|15251.4|15249.4|15216.6|15214.6|2994
1694163900000|2023-09-08 09:05:00|15225.2|15223.2|15223.3|15221.3|15229.6|15227.6|15221.4|15219.4|1183
1694164200000|2023-09-08 09:10:00|15223.4|15221.4|15234.2|15232.2|15237.6|15235.6|15221.3|15219.3|1265
1694164500000|2023-09-08 09:15:00|15234.3|15232.3|15227.2|15225.2|15234.6|15232.6|15219.7|15217.7|1300
1694164800000|2023-09-08 09:20:00|15227.3|15225.3|15224.7|15222.7|15229.4|15227.4|15223.2|15221.2|555
1694165100000|2023-09-08 09:25:00|15224.6|15222.6|15225.7|15223.7|15227.2|15225.2|15219.2|15217.2|630
1694165400000|2023-09-08 09:30:00|15225.8|15223.8|15222.4|15220.4|15226.6|15224.6|15219.8|15217.8|821
1694165700000|2023-09-08 09:35:00|15222.6|15220.6|15221.2|15219.2|15223.8|15221.8|15218.6|15216.6|812
1694166000000|2023-09-08 09:40:00|15221.1|15219.1|15221.8|15219.8|15224.2|15222.2|15220.4|15218.4|1569
1694166300000|2023-09-08 09:45:00|15221.7|15219.7|15231.1|15229.1|15233.7|15231.7|15219.2|15217.2|1858
1694166600000|2023-09-08 09:50:00|15231.2|15229.2|15222.2|15220.2|15232.6|15230.6|15214.3|15212.3|1174
1694166900000|2023-09-08 09:55:00|15222.3|15220.3|15219.9|15217.9|15226.1|15224.1|15217.6|15215.6|1215
1694167200000|2023-09-08 10:00:00|15220.1|15218.1|15221.9|15219.9|15223.6|15221.6|15217.6|15215.6|893
1694167500000|2023-09-08 10:05:00|15222.1|15220.1|15223.8|15221.8|15224.8|15222.8|15215.9|15213.9|1620
1694167800000|2023-09-08 10:10:00|15224.1|15222.1|15225.8|15223.8|15228.1|15226.1|15221.8|15219.8|2191
1694168100000|2023-09-08 10:15:00|15225.7|15223.7|15230.6|15228.6|15231.7|15229.7|15223.7|15221.7|783
1694168400000|2023-09-08 10:20:00|15230.8|15228.8|15237.3|15235.3|15242.3|15240.3|15230.3|15228.3|1302
1694168700000|2023-09-08 10:25:00|15237.4|15235.4|15241.7|15239.7|15241.7|15239.7|15233.6|15231.6|1133
1694169000000|2023-09-08 10:30:00|15241.6|15239.6|15246.1|15244.1|15246.6|15244.6|15239.1|15237.1|691
1694169300000|2023-09-08 10:35:00|15246.2|15244.2|15242.8|15240.8|15249.7|15247.7|15242.3|15240.3|725
1694169600000|2023-09-08 10:40:00|15242.9|15240.9|15244.8|15242.8|15249.3|15247.3|15242.8|15240.8|586
1694169900000|2023-09-08 10:45:00|15244.7|15242.7|15242.8|15240.8|15246.4|15244.4|15237.3|15235.3|798
1694170200000|2023-09-08 10:50:00|15242.9|15240.9|15248.3|15246.3|15249.2|15247.2|15239.4|15237.4|644
1694170500000|2023-09-08 10:55:00|15248.2|15246.2|15247.8|15245.8|15249.1|15247.1|15243.3|15241.3|609
1694170800000|2023-09-08 11:00:00|15248.3|15246.3|15245.2|15243.2|15250.2|15248.2|15242.4|15240.4|919
1694171100000|2023-09-08 11:05:00|15245.1|15243.1|15248.7|15246.7|15253.9|15251.9|15244.4|15242.4|538
1694171400000|2023-09-08 11:10:00|15248.8|15246.8|15243.3|15241.3|15251.1|15249.1|15243.3|15241.3|614
1694171700000|2023-09-08 11:15:00|15243.7|15241.7|15231.1|15229.1|15243.9|15241.9|15228.8|15226.8|1061
1694172000000|2023-09-08 11:20:00|15230.9|15228.9|15223.1|15221.1|15235.3|15233.3|15222.8|15220.8|926
1694172300000|2023-09-08 11:25:00|15223.3|15221.3|15221.4|15219.4|15224.6|15222.6|15217.1|15215.1|1017
1694172600000|2023-09-08 11:30:00|15221.6|15219.6|15228.8|15226.8|15230.6|15228.6|15217.9|15215.9|1101
1694172900000|2023-09-08 11:35:00|15228.7|15226.7|15218.8|15216.8|15231.6|15229.6|15214.4|15212.4|1369
1694173200000|2023-09-08 11:40:00|15218.7|15216.7|15225.1|15223.1|15226.2|15224.2|15209.3|15207.3|1261
1694173500000|2023-09-08 11:45:00|15224.9|15222.9|15221.1|15219.1|15225.7|15223.7|15212.1|15210.1|756
1694173800000|2023-09-08 11:50:00|15220.9|15218.9|15224.9|15222.9|15228.9|15226.9|15218.2|15216.2|766
1694174100000|2023-09-08 11:55:00|15224.8|15222.8|15232.3|15230.3|15232.4|15230.4|15224.4|15222.4|753
1694174400000|2023-09-08 12:00:00|15232.4|15230.4|15234.3|15232.3|15236.2|15234.2|15226.9|15224.9|1385
1694174700000|2023-09-08 12:05:00|15234.2|15232.2|15238.3|15236.3|15239.4|15237.4|15233.3|15231.3|1208
1694175000000|2023-09-08 12:10:00|15238.4|15236.4|15246.3|15244.3|15247.8|15245.8|15236.1|15234.1|1024
1694175300000|2023-09-08 12:15:00|15246.2|15244.2|15247.6|15245.6|15250.1|15248.1|15243.8|15241.8|1324
1694175600000|2023-09-08 12:20:00|15247.3|15245.3|15246.6|15244.6|15252.7|15250.7|15245.8|15243.8|1641
1694175900000|2023-09-08 12:25:00|15246.7|15244.7|15250.6|15248.6|15252.7|15250.7|15246.4|15244.4|1021
1694176200000|2023-09-08 12:30:00|15250.7|15248.7|15262.4|15260.4|15263.4|15261.4|15248.8|15246.8|1664
1694176500000|2023-09-08 12:35:00|15262.3|15260.3|15274.6|15272.6|15275.6|15273.6|15262.3|15260.3|2425
1694176800000|2023-09-08 12:40:00|15274.4|15272.4|15267.3|15265.3|15276.6|15274.6|15265.2|15263.2|1384
1694177100000|2023-09-08 12:45:00|15267.1|15265.1|15269.6|15267.6|15276.3|15274.3|15266.9|15264.9|1350
1694177400000|2023-09-08 12:50:00|15268.9|15266.9|15261.1|15259.1|15269.2|15267.2|15259.1|15257.1|1589
1694177700000|2023-09-08 12:55:00|15260.9|15258.9|15258.2|15256.2|15262.8|15260.8|15255.9|15253.9|1216
1694178000000|2023-09-08 13:00:00|15258.1|15256.1|15265.4|15263.4|15266.1|15264.1|15255.1|15253.1|1696
1694178300000|2023-09-08 13:05:00|15265.3|15263.3|15259.1|15257.1|15266.2|15264.2|15254.8|15252.8|1049
1694178600000|2023-09-08 13:10:00|15258.9|15256.9|15257.1|15255.1|15264.2|15262.2|15254.3|15252.3|1018
1694178900000|2023-09-08 13:15:00|15257.2|15255.2|15262.6|15260.6|15265.7|15263.7|15255.9|15253.9|885
1694179200000|2023-09-08 13:20:00|15262.7|15260.7|15269.6|15267.6|15271.6|15269.6|15260.4|15258.4|1152
1694179500000|2023-09-08 13:25:00|15268.6|15266.6|15258.4|15256.4|15268.6|15266.6|15255.3|15253.3|2019
1694179800000|2023-09-08 13:30:00|15257.9|15256.9|15324.7|15323.7|15334.8|15333.8|15255.9|15254.9|23131
1694180100000|2023-09-08 13:35:00|15324.6|15323.6|15330.8|15329.8|15342.3|15341.3|15316.1|15315.1|14499
1694180400000|2023-09-08 13:40:00|15330.7|15329.7|15338.1|15337.1|15343.9|15342.9|15323.9|15322.9|9420
1694180700000|2023-09-08 13:45:00|15338.2|15337.2|15349.1|15348.1|15351.9|15350.9|15324.3|15323.3|10348
1694181000000|2023-09-08 13:50:00|15348.7|15347.7|15344.8|15343.8|15358.8|15357.8|15342|15341|9029
1694181300000|2023-09-08 13:55:00|15345|15344|15320|15319|15345.3|15344.3|15301.5|15300.5|13339
1694181600000|2023-09-08 14:00:00|15320.2|15319.2|15344.8|15343.8|15350.2|15349.2|15311.5|15310.5|11173
1694181900000|2023-09-08 14:05:00|15345|15344|15333.7|15332.7|15369.8|15368.8|15324.7|15323.7|14753
1694182200000|2023-09-08 14:10:00|15333.8|15332.8|15350.5|15349.5|15358|15357|15333|15332|7441
1694182500000|2023-09-08 14:15:00|15350.6|15349.6|15362.1|15361.1|15366.8|15365.8|15348.7|15347.7|7299
1694182800000|2023-09-08 14:20:00|15361.1|15360.1|15365.7|15364.7|15376.7|15375.7|15357.6|15356.6|6752
1694183100000|2023-09-08 14:25:00|15366|15365|15362|15361|15368|15367|15354.6|15353.6|6087
1694183400000|2023-09-08 14:30:00|15361.8|15360.8|15342.2|15341.2|15373.2|15372.2|15333.2|15332.2|10242
1694183700000|2023-09-08 14:35:00|15342|15341|15340|15339|15353.1|15352.1|15330.5|15329.5|7704
1694184000000|2023-09-08 14:40:00|15339.8|15338.8|15330.1|15329.1|15344.1|15343.1|15314|15313|9056
1694184300000|2023-09-08 14:45:00|15329.7|15328.7|15325.7|15324.7|15330.1|15329.1|15309.5|15308.5|6742
1694184600000|2023-09-08 14:50:00|15325.8|15324.8|15314.7|15313.7|15336|15335|15301.5|15300.5|9175
1694184900000|2023-09-08 14:55:00|15314|15313|15284.6|15283.6|15324.5|15323.5|15284.3|15283.3|7786
1694185200000|2023-09-08 15:00:00|15284.2|15283.2|15302|15301|15307.7|15306.7|15274.3|15273.3|10143
1694185500000|2023-09-08 15:05:00|15301.7|15300.7|15293.2|15292.2|15308.1|15307.1|15290.5|15289.5|4703
1694185800000|2023-09-08 15:10:00|15293.1|15292.1|15323.7|15322.7|15325.2|15324.2|15287|15286|6340
1694186100000|2023-09-08 15:15:00|15323.6|15322.6|15326.6|15325.6|15330.5|15329.5|15315.6|15314.6|5299
1694186400000|2023-09-08 15:20:00|15326.2|15325.2|15337|15336|15339.5|15338.5|15324.2|15323.2|4175
1694186700000|2023-09-08 15:25:00|15336.7|15335.7|15341.8|15340.8|15347.2|15346.2|15334.6|15333.6|5396
1694187000000|2023-09-08 15:30:00|15341.7|15340.7|15352.2|15351.2|15355.7|15354.7|15337.7|15336.7|5528
1694187300000|2023-09-08 15:35:00|15352.1|15351.1|15350.7|15349.7|15356|15355|15346.8|15345.8|4046
1694187600000|2023-09-08 15:40:00|15350.4|15349.4|15342|15341|15351|15350|15332.5|15331.5|5640
1694187900000|2023-09-08 15:45:00|15341.9|15340.9|15334.9|15333.9|15342.6|15341.6|15331.2|15330.2|3417
1694188200000|2023-09-08 15:50:00|15334.7|15333.7|15341.1|15340.1|15343.9|15342.9|15329.7|15328.7|3611
1694188500000|2023-09-08 15:55:00|15341.4|15340.4|15327.4|15326.4|15343.1|15342.1|15322.5|15321.5|4625
1694188800000|2023-09-08 16:00:00|15328.1|15327.1|15321|15320|15328.6|15327.6|15312.9|15311.9|5117
1694189100000|2023-09-08 16:05:00|15321.1|15320.1|15316.7|15315.7|15325.9|15324.9|15311.2|15310.2|4288
1694189400000|2023-09-08 16:10:00|15316.6|15315.6|15332.2|15331.2|15333.5|15332.5|15316.2|15315.2|3639
1694189700000|2023-09-08 16:15:00|15332.4|15331.4|15346.4|15345.4|15347.2|15346.2|15332.1|15331.1|3594
1694190000000|2023-09-08 16:20:00|15346.5|15345.5|15343.6|15342.6|15349.9|15348.9|15333|15332|4066
1694190300000|2023-09-08 16:25:00|15343.5|15342.5|15325.7|15324.7|15343.5|15342.5|15325.1|15324.1|3554
1694190600000|2023-09-08 16:30:00|15325.4|15324.4|15315.4|15314.4|15326.9|15325.9|15306.1|15305.1|5493
1694190900000|2023-09-08 16:35:00|15315.5|15314.5|15310.7|15309.7|15315.6|15314.6|15307.2|15306.2|2656
1694191200000|2023-09-08 16:40:00|15310.5|15309.5|15313.1|15312.1|15326.5|15325.5|15309.7|15308.7|3941
1694191500000|2023-09-08 16:45:00|15313|15312|15298.5|15297.5|15318|15317|15297.9|15296.9|5117
1694191800000|2023-09-08 16:50:00|15298.4|15297.4|15301.4|15300.4|15304.6|15303.6|15288.5|15287.5|4819
1694192100000|2023-09-08 16:55:00|15301.5|15300.5|15314.9|15313.9|15315.4|15314.4|15300.2|15299.2|3309
1694192400000|2023-09-08 17:00:00|15315|15314|15302.7|15301.7|15315.3|15314.3|15293.2|15292.2|4427
1694192700000|2023-09-08 17:05:00|15302.5|15301.5|15297|15296|15305.7|15304.7|15292.5|15291.5|3581
1694193000000|2023-09-08 17:10:00|15297.8|15296.8|15298.5|15297.5|15300|15299|15287.5|15286.5|3678
1694193300000|2023-09-08 17:15:00|15298.3|15297.3|15313.4|15312.4|15314.4|15313.4|15297.5|15296.5|3753
1694193600000|2023-09-08 17:20:00|15313.3|15312.3|15310.9|15309.9|15322.2|15321.2|15309.8|15308.8|4946
1694193900000|2023-09-08 17:25:00|15311|15310|15305.5|15304.5|15312|15311|15299|15298|4071
1694194200000|2023-09-08 17:30:00|15305.7|15304.7|15309.2|15308.2|15317.9|15316.9|15301.8|15300.8|4346
1694194500000|2023-09-08 17:35:00|15308.8|15307.8|15311.3|15310.3|15315|15314|15299.3|15298.3|2447
1694194800000|2023-09-08 17:40:00|15311.4|15310.4|15313|15312|15320.5|15319.5|15303.7|15302.7|2868
1694195100000|2023-09-08 17:45:00|15313.3|15312.3|15313.9|15312.9|15317.9|15316.9|15311.5|15310.5|1873
1694195400000|2023-09-08 17:50:00|15314|15313|15302|15301|15315.8|15314.8|15299.4|15298.4|3138
1694195700000|2023-09-08 17:55:00|15301.9|15300.9|15313.2|15312.2|15316.7|15315.7|15301.5|15300.5|2620
1694196000000|2023-09-08 18:00:00|15313.3|15312.3|15327.5|15326.5|15328.8|15327.8|15312|15311|3348
1694196300000|2023-09-08 18:05:00|15327.7|15326.7|15320.5|15319.5|15328.7|15327.7|15318|15317|3177
1694196600000|2023-09-08 18:10:00|15320.7|15319.7|15274.5|15273.5|15320.8|15319.8|15268.7|15267.7|10326
1694196900000|2023-09-08 18:15:00|15274.2|15273.2|15274|15273|15277.8|15276.8|15267.2|15266.2|6071
1694197200000|2023-09-08 18:20:00|15275.9|15274.9|15279.4|15278.4|15285.2|15284.2|15273.3|15272.3|4133
1694197500000|2023-09-08 18:25:00|15279.6|15278.6|15283.7|15282.7|15285.4|15284.4|15272.1|15271.1|4172
1694197800000|2023-09-08 18:30:00|15283.8|15282.8|15273.3|15272.3|15285.1|15284.1|15269.9|15268.9|3476
1694198100000|2023-09-08 18:35:00|15273.2|15272.2|15264.2|15263.2|15290.6|15289.6|15262.9|15261.9|5656
1694198400000|2023-09-08 18:40:00|15265.4|15264.4|15285.7|15284.7|15288.1|15287.1|15262.9|15261.9|4872
1694198700000|2023-09-08 18:45:00|15285.8|15284.8|15272.7|15271.7|15286.7|15285.7|15270.3|15269.3|3264
1694199000000|2023-09-08 18:50:00|15272.6|15271.6|15263.2|15262.2|15279.2|15278.2|15261.3|15260.3|4423
1694199300000|2023-09-08 18:55:00|15263.3|15262.3|15258.7|15257.7|15268.9|15267.9|15257.3|15256.3|4141
1694199600000|2023-09-08 19:00:00|15258.2|15257.2|15253.8|15252.8|15259.9|15258.9|15244.2|15243.2|6723
1694199900000|2023-09-08 19:05:00|15253.9|15252.9|15258.7|15257.7|15263.8|15262.8|15251.9|15250.9|4447
1694200200000|2023-09-08 19:10:00|15258.8|15257.8|15262.9|15261.9|15265.6|15264.6|15252.6|15251.6|3415
1694200500000|2023-09-08 19:15:00|15263.1|15262.1|15254.7|15253.7|15263.9|15262.9|15251.4|15250.4|2707
1694200800000|2023-09-08 19:20:00|15254.8|15253.8|15258.7|15257.7|15263.1|15262.1|15244.7|15243.7|4639
1694201100000|2023-09-08 19:25:00|15258.6|15257.6|15252.4|15251.4|15261.7|15260.7|15246.8|15245.8|3437
1694201400000|2023-09-08 19:30:00|15252.6|15251.6|15262.7|15261.7|15265.8|15264.8|15247.8|15246.8|4143
1694201700000|2023-09-08 19:35:00|15262.8|15261.8|15255.4|15254.4|15264.2|15263.2|15248.7|15247.7|3505
1694202000000|2023-09-08 19:40:00|15254.1|15253.1|15258.6|15257.6|15261|15260|15249.3|15248.3|4656
1694202300000|2023-09-08 19:45:00|15259.1|15258.1|15261.3|15260.3|15268.2|15267.2|15257.1|15256.1|3488
1694202600000|2023-09-08 19:50:00|15261.5|15260.5|15265.6|15264.6|15270.6|15269.6|15257.6|15256.6|5880
1694202900000|2023-09-08 19:55:00|15265.5|15264.5|15282|15281|15287.2|15286.2|15265.2|15264.2|14665
1694203200000|2023-09-08 20:00:00|15281.8|15280.8|15294.8|15292.8|15295.8|15293.8|15281.6|15279.6|7207
1694203500000|2023-09-08 20:05:00|15295.1|15293.1|15306.8|15304.8|15310.8|15308.8|15295.1|15293.1|3270
1694203800000|2023-09-08 20:10:00|15306.6|15304.6|15303.7|15301.7|15308.2|15306.2|15303.5|15301.5|1482
1694204100000|2023-09-08 20:15:00|15303.8|15301.8|15305.1|15303.1|15306|15304|15303.2|15301.2|611
1694204400000|2023-09-08 20:20:00|15305|15303|15309.8|15307.8|15310.2|15308.2|15304|15302|948
1694204700000|2023-09-08 20:25:00|15310|15308|15311.6|15309.6|15313|15311|15309.6|15307.6|860
1694205000000|2023-09-08 20:30:00|15312|15310|15306.8|15304.8|15317.8|15315.8|15306.6|15304.6|1050
1694205300000|2023-09-08 20:35:00|15306.7|15304.7|15305.7|15303.7|15309.6|15307.6|15305.6|15303.6|264
1694205600000|2023-09-08 20:40:00|15305.8|15303.8|15304.8|15302.8|15307.3|15305.3|15304.6|15302.6|441
1694205900000|2023-09-08 20:45:00|15305|15303|15306.2|15304.2|15307.5|15305.5|15304.3|15302.3|479
1694206200000|2023-09-08 20:50:00|15306.1|15304.1|15303.8|15301.8|15306.6|15304.6|15303.6|15301.6|286
1694206500000|2023-09-08 20:55:00|15303.7|15301.7|15301.9|15296.9|15304.6|15302.6|15299.3|15296.9|717
1694383200000|2023-09-10 22:00:00|15296|15294|15293|15291|15301.3|15299.3|15292.5|15290.5|356
1694383500000|2023-09-10 22:05:00|15293.3|15291.3|15299.6|15297.6|15300.4|15298.4|15290.6|15288.6|445
1694383800000|2023-09-10 22:10:00|15299.8|15297.8|15300.4|15298.4|15300.8|15298.8|15298.3|15296.3|171
1694384100000|2023-09-10 22:15:00|15299.9|15297.9|15297.4|15295.4|15300.8|15298.8|15297.4|15295.4|113
1694384400000|2023-09-10 22:20:00|15297.3|15295.3|15301.6|15299.6|15303.4|15301.4|15296.8|15294.8|249
1694384700000|2023-09-10 22:25:00|15301.5|15299.5|15300.8|15298.8|15302.1|15300.1|15300.1|15298.1|55
1694385000000|2023-09-10 22:30:00|15300.6|15298.6|15305|15303|15305.8|15303.8|15300.1|15298.1|178
1694385300000|2023-09-10 22:35:00|15305.1|15303.1|15304.9|15302.9|15306.6|15304.6|15301|15299|224
1694385600000|2023-09-10 22:40:00|15305|15303|15308.5|15306.5|15313.3|15311.3|15305|15303|308
1694385900000|2023-09-10 22:45:00|15308.6|15306.6|15306.8|15304.8|15311.4|15309.4|15304|15302|187
1694386200000|2023-09-10 22:50:00|15306.5|15304.5|15310.1|15308.1|15312.4|15310.4|15306.5|15304.5|162
1694386500000|2023-09-10 22:55:00|15310.5|15308.5|15313.1|15311.1|15313.4|15311.4|15309.8|15307.8|91
1694386800000|2023-09-10 23:00:00|15312.4|15310.4|15306.4|15304.4|15313.1|15311.1|15304.8|15302.8|187
1694387100000|2023-09-10 23:05:00|15306.3|15304.3|15303|15301|15307.3|15305.3|15303|15301|142
1694387400000|2023-09-10 23:10:00|15302.9|15300.9|15304.4|15302.4|15309.5|15307.5|15302.8|15300.8|231
1694387700000|2023-09-10 23:15:00|15304.5|15302.5|15307.5|15305.5|15309.3|15307.3|15303.6|15301.6|60
1694388000000|2023-09-10 23:20:00|15307.4|15305.4|15308.4|15306.4|15311.3|15309.3|15304.9|15302.9|162
1694388300000|2023-09-10 23:25:00|15308.3|15306.3|15314.1|15312.1|15315.3|15313.3|15308.3|15306.3|221
1694388600000|2023-09-10 23:30:00|15314|15312|15310.5|15308.5|15314.1|15312.1|15310.3|15308.3|67
1694388900000|2023-09-10 23:35:00|15310.9|15308.9|15314.1|15312.1|15314.1|15312.1|15309.5|15307.5|73
1694389200000|2023-09-10 23:40:00|15313.9|15311.9|15313.6|15311.6|15316.9|15314.9|15311.9|15309.9|166
1694389500000|2023-09-10 23:45:00|15313.9|15311.9|15312.9|15310.9|15315.8|15313.8|15310.4|15308.4|89
1694389800000|2023-09-10 23:50:00|15313.5|15311.5|15314.1|15312.1|15314.5|15312.5|15311.9|15309.9|57
1694390100000|2023-09-10 23:55:00|15314.3|15312.3|15314.8|15312.8|15316.1|15314.1|15312.6|15310.6|100
1694390400000|2023-09-11 00:00:00|15315|15313|15320.8|15318.8|15326.9|15324.9|15313.6|15311.6|667
1694390700000|2023-09-11 00:05:00|15320.6|15318.6|15311.4|15309.4|15321.6|15319.6|15307.9|15305.9|512
1694391000000|2023-09-11 00:10:00|15311.5|15309.5|15309.6|15307.6|15314.8|15312.8|15305.6|15303.6|433
1694391300000|2023-09-11 00:15:00|15309.8|15307.8|15308.6|15306.6|15311.3|15309.3|15304.1|15302.1|302
1694391600000|2023-09-11 00:20:00|15308.8|15306.8|15313.8|15311.8|15315|15313|15307.8|15305.8|203
1694391900000|2023-09-11 00:25:00|15313.6|15311.6|15308.8|15306.8|15315|15313|15308|15306|165
1694392200000|2023-09-11 00:30:00|15309.3|15307.3|15309|15307|15311.4|15309.4|15306.5|15304.5|165
1694392500000|2023-09-11 00:35:00|15309.1|15307.1|15310|15308|15314.4|15312.4|15307.3|15305.3|181
1694392800000|2023-09-11 00:40:00|15310.1|15308.1|15309.5|15307.5|15312.9|15310.9|15309.1|15307.1|81
1694393100000|2023-09-11 00:45:00|15309.8|15307.8|15307.1|15305.1|15311.9|15309.9|15306|15304|219
1694393400000|2023-09-11 00:50:00|15307.3|15305.3|15306.3|15304.3|15310.4|15308.4|15305.4|15303.4|209
1694393700000|2023-09-11 00:55:00|15306.5|15304.5|15303.8|15301.8|15306.8|15304.8|15301.1|15299.1|275
1694394000000|2023-09-11 01:00:00|15303.9|15301.9|15301.8|15299.8|15308.8|15306.8|15300.5|15298.5|248
1694394300000|2023-09-11 01:05:00|15301.6|15299.6|15302.8|15300.8|15303.6|15301.6|15299.1|15297.1|298
1694394600000|2023-09-11 01:10:00|15302.6|15300.6|15302.8|15300.8|15307.6|15305.6|15301.3|15299.3|198
1694394900000|2023-09-11 01:15:00|15302.9|15300.9|15300.1|15298.1|15305.1|15303.1|15299.3|15297.3|235
1694395200000|2023-09-11 01:20:00|15300|15298|15296.6|15294.6|15300|15298|15293.6|15291.6|358
1694395500000|2023-09-11 01:25:00|15296.8|15294.8|15293.8|15291.8|15297.5|15295.5|15293.4|15291.4|222
1694395800000|2023-09-11 01:30:00|15293.9|15291.9|15291.5|15289.5|15296.8|15294.8|15290.9|15288.9|415
1694396100000|2023-09-11 01:35:00|15291.6|15289.6|15300.1|15298.1|15303.8|15301.8|15290.5|15288.5|529
1694396400000|2023-09-11 01:40:00|15300.3|15298.3|15301.1|15299.1|15301.9|15299.9|15298.3|15296.3|196
1694396700000|2023-09-11 01:45:00|15300.6|15298.6|15307.1|15305.1|15311.1|15309.1|15300.3|15298.3|444
1694397000000|2023-09-11 01:50:00|15307.3|15305.3|15308.5|15306.5|15311.4|15309.4|15306.5|15304.5|222
1694397300000|2023-09-11 01:55:00|15308.6|15306.6|15310|15308|15310.6|15308.6|15304.4|15302.4|183
1694397600000|2023-09-11 02:00:00|15310.1|15308.1|15309.5|15307.5|15312.3|15310.3|15308.9|15306.9|163
1694397900000|2023-09-11 02:05:00|15309.6|15307.6|15308.8|15306.8|15311.4|15309.4|15308.5|15306.5|113
1694398200000|2023-09-11 02:10:00|15308.6|15306.6|15306.9|15304.9|15309.8|15307.8|15306.1|15304.1|120
1694398500000|2023-09-11 02:15:00|15307|15305|15301.1|15299.1|15309|15307|15300.3|15298.3|203
1694398800000|2023-09-11 02:20:00|15301.3|15299.3|15309.4|15307.4|15309.6|15307.6|15301.1|15299.1|175
1694399100000|2023-09-11 02:25:00|15309.5|15307.5|15315.6|15313.6|15317.5|15315.5|15309.4|15307.4|418
1694399400000|2023-09-11 02:30:00|15315.8|15313.8|15316.8|15314.8|15317.8|15315.8|15312.8|15310.8|387
1694399700000|2023-09-11 02:35:00|15316.9|15314.9|15315.1|15313.1|15320.4|15318.4|15312.9|15310.9|232
1694400000000|2023-09-11 02:40:00|15315.3|15313.3|15313.9|15311.9|15316.1|15314.1|15313.5|15311.5|62
1694400300000|2023-09-11 02:45:00|15314|15312|15312|15310|15314.8|15312.8|15308.5|15306.5|198
1694400600000|2023-09-11 02:50:00|15312.1|15310.1|15318.3|15316.3|15320.8|15318.8|15312.1|15310.1|315
1694400900000|2023-09-11 02:55:00|15318.4|15316.4|15317.5|15315.5|15319.6|15317.6|15316.6|15314.6|85
1694401200000|2023-09-11 03:00:00|15318.4|15316.4|15315.6|15313.6|15318.6|15316.6|15315.3|15313.3|60
1694401500000|2023-09-11 03:05:00|15315.8|15313.8|15316.5|15314.5|15316.9|15314.9|15314.5|15312.5|70
1694401800000|2023-09-11 03:10:00|15316.4|15314.4|15315.1|15313.1|15319.1|15317.1|15313.9|15311.9|283
1694402100000|2023-09-11 03:15:00|15315|15313|15313.5|15311.5|15317.8|15315.8|15313.3|15311.3|121
1694402400000|2023-09-11 03:20:00|15313.4|15311.4|15311.9|15309.9|15313.5|15311.5|15310.3|15308.3|233
1694402700000|2023-09-11 03:25:00|15312|15310|15311.9|15309.9|15314|15312|15310.8|15308.8|123
1694403000000|2023-09-11 03:30:00|15312|15310|15310.6|15308.6|15312.3|15310.3|15307.9|15305.9|214
1694403300000|2023-09-11 03:35:00|15310.8|15308.8|15315.4|15313.4|15316.6|15314.6|15310.3|15308.3|158
1694403600000|2023-09-11 03:40:00|15315.3|15313.3|15313.4|15311.4|15316.3|15314.3|15313.4|15311.4|99
1694403900000|2023-09-11 03:45:00|15313.5|15311.5|15311.6|15309.6|15314.3|15312.3|15311.1|15309.1|83
1694404200000|2023-09-11 03:50:00|15311.4|15309.4|15310.1|15308.1|15314.3|15312.3|15310.1|15308.1|72
1694404500000|2023-09-11 03:55:00|15310.4|15308.4|15312.6|15310.6|15313.5|15311.5|15310.1|15308.1|58
1694404800000|2023-09-11 04:00:00|15312.5|15310.5|15317.1|15315.1|15317.9|15315.9|15311.3|15309.3|133
1694405100000|2023-09-11 04:05:00|15317.4|15315.4|15319.1|15317.1|15319.9|15317.9|15316|15314|97
1694405400000|2023-09-11 04:10:00|15319|15317|15319.1|15317.1|15319.5|15317.5|15316.9|15314.9|64
1694405700000|2023-09-11 04:15:00|15319.3|15317.3|15321.9|15319.9|15322|15320|15319.1|15317.1|115
1694406000000|2023-09-11 04:20:00|15321.6|15319.6|15325.9|15323.9|15326.3|15324.3|15321.4|15319.4|152
1694406300000|2023-09-11 04:25:00|15325.6|15323.6|15325.1|15323.1|15329.3|15327.3|15323.8|15321.8|295
1694406600000|2023-09-11 04:30:00|15325.4|15323.4|15326.4|15324.4|15326.8|15324.8|15323|15321|155
1694406900000|2023-09-11 04:35:00|15326.5|15324.5|15328.6|15326.6|15331|15329|15326.3|15324.3|195
1694407200000|2023-09-11 04:40:00|15328.8|15326.8|15326.9|15324.9|15331.8|15329.8|15325.6|15323.6|145
1694407500000|2023-09-11 04:45:00|15327.3|15325.3|15330.5|15328.5|15331.6|15329.6|15326.6|15324.6|179
1694407800000|2023-09-11 04:50:00|15330.4|15328.4|15329.5|15327.5|15331.5|15329.5|15329|15327|149
1694408100000|2023-09-11 04:55:00|15329.8|15327.8|15331.4|15329.4|15332.4|15330.4|15328.9|15326.9|133
1694408400000|2023-09-11 05:00:00|15331.5|15329.5|15338.6|15336.6|15344|15342|15331.4|15329.4|617
1694408700000|2023-09-11 05:05:00|15338.8|15336.8|15337.3|15335.3|15340.3|15338.3|15336.4|15334.4|188
1694409000000|2023-09-11 05:10:00|15337.4|15335.4|15347.4|15345.4|15348.6|15346.6|15337.4|15335.4|374
1694409300000|2023-09-11 05:15:00|15347.5|15345.5|15348.4|15346.4|15350|15348|15344.9|15342.9|308
1694409600000|2023-09-11 05:20:00|15349.1|15347.1|15353.8|15351.8|15354.5|15352.5|15347.4|15345.4|394
1694409900000|2023-09-11 05:25:00|15353.9|15351.9|15353.8|15351.8|15355.6|15353.6|15352.3|15350.3|291
1694410200000|2023-09-11 05:30:00|15353.6|15351.6|15351.1|15349.1|15356.3|15354.3|15348.5|15346.5|295
1694410500000|2023-09-11 05:35:00|15351.3|15349.3|15344.5|15342.5|15351.5|15349.5|15344|15342|386
1694410800000|2023-09-11 05:40:00|15344.4|15342.4|15344.8|15342.8|15347.5|15345.5|15344|15342|232
1694411100000|2023-09-11 05:45:00|15344.9|15342.9|15351|15349|15353.8|15351.8|15344.9|15342.9|341
1694411400000|2023-09-11 05:50:00|15351.1|15349.1|15350.3|15348.3|15353.6|15351.6|15348.3|15346.3|193
1694411700000|2023-09-11 05:55:00|15350.4|15348.4|15354.8|15352.8|15355.4|15353.4|15348.3|15346.3|201
1694412000000|2023-09-11 06:00:00|15354.6|15352.6|15347.6|15345.6|15358.4|15356.4|15347.3|15345.3|487
1694412300000|2023-09-11 06:05:00|15347.5|15345.5|15351.9|15349.9|15355.3|15353.3|15347.5|15345.5|214
1694412600000|2023-09-11 06:10:00|15352|15350|15353.6|15351.6|15359.8|15357.8|15352|15350|359
1694412900000|2023-09-11 06:15:00|15353.8|15351.8|15348.4|15346.4|15356.8|15354.8|15346.3|15344.3|312
1694413200000|2023-09-11 06:20:00|15348.5|15346.5|15351.4|15349.4|15353.1|15351.1|15348.4|15346.4|166
1694413500000|2023-09-11 06:25:00|15351.5|15349.5|15353.8|15351.8|15354.6|15352.6|15348.5|15346.5|207
1694413800000|2023-09-11 06:30:00|15353.9|15351.9|15360.3|15358.3|15362.4|15360.4|15353.4|15351.4|479
1694414100000|2023-09-11 06:35:00|15360.4|15358.4|15356.1|15354.1|15362.4|15360.4|15356.1|15354.1|211
1694414400000|2023-09-11 06:40:00|15356.3|15354.3|15364.6|15362.6|15365.6|15363.6|15355.1|15353.1|440
1694414700000|2023-09-11 06:45:00|15364.5|15362.5|15361.3|15359.3|15364.6|15362.6|15360.8|15358.8|154
1694415000000|2023-09-11 06:50:00|15361.6|15359.6|15360.4|15358.4|15364.1|15362.1|15357.4|15355.4|177
1694415300000|2023-09-11 06:55:00|15360.3|15358.3|15358.3|15356.3|15362.6|15360.6|15358|15356|154
1694415600000|2023-09-11 07:00:00|15358.4|15356.4|15363.1|15361.1|15367.8|15365.8|15356|15354|718
1694415900000|2023-09-11 07:05:00|15363.5|15361.5|15371.1|15369.1|15373.6|15371.6|15358.4|15356.4|868
1694416200000|2023-09-11 07:10:00|15371.3|15369.3|15369|15367|15373.1|15371.1|15367.1|15365.1|433
1694416500000|2023-09-11 07:15:00|15369.1|15367.1|15373.8|15371.8|15374.9|15372.9|15367.1|15365.1|438
1694416800000|2023-09-11 07:20:00|15374|15372|15385|15383|15389.9|15387.9|15371|15369|1106
1694417100000|2023-09-11 07:25:00|15385.3|15383.3|15386.4|15384.4|15389.8|15387.8|15384.1|15382.1|665
1694417400000|2023-09-11 07:30:00|15386.5|15384.5|15387.1|15385.1|15389.5|15387.5|15384.4|15382.4|506
1694417700000|2023-09-11 07:35:00|15387.3|15385.3|15389.8|15387.8|15393.8|15391.8|15386|15384|829
1694418000000|2023-09-11 07:40:00|15389.4|15387.4|15388.6|15386.6|15391|15389|15385.3|15383.3|428
1694418300000|2023-09-11 07:45:00|15389|15387|15382.1|15380.1|15390.4|15388.4|15380.5|15378.5|528
1694418600000|2023-09-11 07:50:00|15382|15380|15380.5|15378.5|15383.8|15381.8|15377.4|15375.4|470
1694418900000|2023-09-11 07:55:00|15380.6|15378.6|15378.1|15376.1|15383.6|15381.6|15376.6|15374.6|391
1694419200000|2023-09-11 08:00:00|15378.3|15376.3|15377.9|15375.9|15382.6|15380.6|15372.8|15370.8|518
1694419500000|2023-09-11 08:05:00|15378.1|15376.1|15371.1|15369.1|15378.5|15376.5|15368.5|15366.5|423
1694419800000|2023-09-11 08:10:00|15370.5|15368.5|15375.4|15373.4|15380|15378|15367.8|15365.8|451
1694420100000|2023-09-11 08:15:00|15375.5|15373.5|15378.1|15376.1|15379.9|15377.9|15370.4|15368.4|274
1694420400000|2023-09-11 08:20:00|15378.3|15376.3|15376.9|15374.9|15385.9|15383.9|15373.4|15371.4|568
1694420700000|2023-09-11 08:25:00|15377|15375|15383|15381|15384.4|15382.4|15372.5|15370.5|419
1694421000000|2023-09-11 08:30:00|15383.4|15381.4|15383.5|15381.5|15389.6|15387.6|15381.6|15379.6|684
1694421300000|2023-09-11 08:35:00|15383.6|15381.6|15377.6|15375.6|15385.9|15383.9|15371.8|15369.8|459
1694421600000|2023-09-11 08:40:00|15377.5|15375.5|15367.9|15365.9|15378|15376|15366.6|15364.6|465
1694421900000|2023-09-11 08:45:00|15367.8|15365.8|15366.1|15364.1|15369.4|15367.4|15364.6|15362.6|360
1694422200000|2023-09-11 08:50:00|15366.3|15364.3|15358.8|15356.8|15366.3|15364.3|15358.3|15356.3|558
1694422500000|2023-09-11 08:55:00|15358.9|15356.9|15362.4|15360.4|15363.1|15361.1|15355.6|15353.6|435
1694422800000|2023-09-11 09:00:00|15362.3|15360.3|15371.1|15369.1|15372.8|15370.8|15362|15360|482
1694423100000|2023-09-11 09:05:00|15371.3|15369.3|15373.6|15371.6|15376.9|15374.9|15371|15369|332
1694423400000|2023-09-11 09:10:00|15373.5|15371.5|15367.3|15365.3|15373.8|15371.8|15366.6|15364.6|291
1694423700000|2023-09-11 09:15:00|15367.4|15365.4|15370.3|15368.3|15373.9|15371.9|15363.6|15361.6|372
1694424000000|2023-09-11 09:20:00|15370.1|15368.1|15370.9|15368.9|15374.5|15372.5|15369.8|15367.8|176
1694424300000|2023-09-11 09:25:00|15371|15369|15374.1|15372.1|15378.5|15376.5|15370.5|15368.5|294
1694424600000|2023-09-11 09:30:00|15374.3|15372.3|15373|15371|15376.9|15374.9|15373|15371|227
1694424900000|2023-09-11 09:35:00|15373.3|15371.3|15373.1|15371.1|15378.1|15376.1|15371.3|15369.3|426
1694425200000|2023-09-11 09:40:00|15373.3|15371.3|15373|15371|15375.6|15373.6|15372|15370|163
1694425500000|2023-09-11 09:45:00|15372.9|15370.9|15373.4|15371.4|15375.4|15373.4|15371.5|15369.5|109
1694425800000|2023-09-11 09:50:00|15373.5|15371.5|15372.9|15370.9|15376.1|15374.1|15371.4|15369.4|181
1694426100000|2023-09-11 09:55:00|15373|15371|15375.8|15373.8|15376.4|15374.4|15373|15371|151
1694426400000|2023-09-11 10:00:00|15375.6|15373.6|15365.9|15363.9|15375.6|15373.6|15365.5|15363.5|471
1694426700000|2023-09-11 10:05:00|15365.8|15363.8|15372.3|15370.3|15373.1|15371.1|15364.5|15362.5|348
1694427000000|2023-09-11 10:10:00|15372.4|15370.4|15368|15366|15373.9|15371.9|15366.3|15364.3|260
1694427300000|2023-09-11 10:15:00|15367.3|15365.3|15363.9|15361.9|15368.1|15366.1|15362.1|15360.1|560
1694427600000|2023-09-11 10:20:00|15364|15362|15362.4|15360.4|15364.3|15362.3|15359|15357|340
1694427900000|2023-09-11 10:25:00|15362.5|15360.5|15371.4|15369.4|15372.3|15370.3|15362.5|15360.5|396
1694428200000|2023-09-11 10:30:00|15371.6|15369.6|15374.4|15372.4|15376|15374|15369|15367|372
1694428500000|2023-09-11 10:35:00|15374.3|15372.3|15371.8|15369.8|15377.3|15375.3|15370.5|15368.5|292
1694428800000|2023-09-11 10:40:00|15372.1|15370.1|15376.4|15374.4|15376.5|15374.5|15370.6|15368.6|208
1694429100000|2023-09-11 10:45:00|15377.1|15375.1|15377.5|15375.5|15378.6|15376.6|15374.3|15372.3|199
1694429400000|2023-09-11 10:50:00|15377.4|15375.4|15375.3|15373.3|15380.3|15378.3|15372.5|15370.5|306
1694429700000|2023-09-11 10:55:00|15375.1|15373.1|15382.9|15380.9|15384.1|15382.1|15372.6|15370.6|646
1694430000000|2023-09-11 11:00:00|15380.6|15378.6|15384.9|15382.9|15387.8|15385.8|15378.5|15376.5|838
1694430300000|2023-09-11 11:05:00|15385|15383|15381.4|15379.4|15387.6|15385.6|15378.5|15376.5|582
1694430600000|2023-09-11 11:10:00|15381.3|15379.3|15374.1|15372.1|15382.1|15380.1|15374.1|15372.1|425
1694430900000|2023-09-11 11:15:00|15374.3|15372.3|15384.5|15382.5|15384.9|15382.9|15373.4|15371.4|497
1694431200000|2023-09-11 11:20:00|15384.4|15382.4|15383.3|15381.3|15385.1|15383.1|15380.5|15378.5|328
1694431500000|2023-09-11 11:25:00|15383.4|15381.4|15381.1|15379.1|15383.6|15381.6|15380.3|15378.3|174
1694431800000|2023-09-11 11:30:00|15381.3|15379.3|15394.6|15392.6|15399.1|15397.1|15381.3|15379.3|1658
1694432100000|2023-09-11 11:35:00|15394.8|15392.8|15404.3|15402.3|15406.8|15404.8|15394.6|15392.6|1076
1694432400000|2023-09-11 11:40:00|15404.6|15402.6|15396.1|15394.1|15406.8|15404.8|15395.5|15393.5|578
1694432700000|2023-09-11 11:45:00|15396|15394|15402|15400|15406.6|15404.6|15391.3|15389.3|714
1694433000000|2023-09-11 11:50:00|15403.3|15401.3|15392.1|15390.1|15405.1|15403.1|15392.1|15390.1|721
1694433300000|2023-09-11 11:55:00|15392.3|15390.3|15390.5|15388.5|15393.8|15391.8|15386.6|15384.6|768
1694433600000|2023-09-11 12:00:00|15390.6|15388.6|15394.8|15392.8|15395.9|15393.9|15384.4|15382.4|773
1694433900000|2023-09-11 12:05:00|15395.1|15393.1|15404.9|15402.9|15405.9|15403.9|15392.8|15390.8|1697
1694434200000|2023-09-11 12:10:00|15404.8|15402.8|15409.9|15407.9|15410.3|15408.3|15404.4|15402.4|1552
1694434500000|2023-09-11 12:15:00|15410|15408|15408.6|15406.6|15410.8|15408.8|15405.6|15403.6|1511
1694434800000|2023-09-11 12:20:00|15408.5|15406.5|15410.1|15408.1|15411.4|15409.4|15402.9|15400.9|1089
1694435100000|2023-09-11 12:25:00|15410|15408|15407.8|15405.8|15411.3|15409.3|15407.3|15405.3|1151
1694435400000|2023-09-11 12:30:00|15407.6|15405.6|15403.6|15401.6|15409.8|15407.8|15401.9|15399.9|1090
1694435700000|2023-09-11 12:35:00|15403.8|15401.8|15404.8|15402.8|15408.1|15406.1|15402.4|15400.4|748
1694436000000|2023-09-11 12:40:00|15404.6|15402.6|15407.9|15405.9|15409|15407|15398.6|15396.6|872
1694436300000|2023-09-11 12:45:00|15407.8|15405.8|15410.8|15408.8|15411.3|15409.3|15407|15405|630
1694436600000|2023-09-11 12:50:00|15410.9|15408.9|15412.3|15410.3|15415|15413|15408.9|15406.9|1807
1694436900000|2023-09-11 12:55:00|15412|15410|15415|15413|15416.6|15414.6|15412|15410|1002
1694437200000|2023-09-11 13:00:00|15415.4|15413.4|15424.8|15422.8|15424.9|15422.9|15414.3|15412.3|2091
1694437500000|2023-09-11 13:05:00|15424.9|15422.9|15420.3|15418.3|15426.8|15424.8|15417.5|15415.5|3005
1694437800000|2023-09-11 13:10:00|15420.1|15418.1|15418.5|15416.5|15427|15425|15417|15415|2994
1694438100000|2023-09-11 13:15:00|15418.6|15416.6|15416.9|15414.9|15419|15417|15414.4|15412.4|1485
1694438400000|2023-09-11 13:20:00|15416.6|15414.6|15413.5|15411.5|15422.1|15420.1|15413.4|15411.4|1118
1694438700000|2023-09-11 13:25:00|15413.4|15411.4|15412|15410|15416.8|15414.8|15408.5|15406.5|3160
1694439000000|2023-09-11 13:30:00|15411.5|15410.5|15420.3|15419.3|15438.7|15437.7|15406.3|15405.3|14684
1694439300000|2023-09-11 13:35:00|15420.6|15419.6|15375.5|15374.5|15430.9|15429.9|15373.3|15372.3|11199
1694439600000|2023-09-11 13:40:00|15376|15375|15365|15364|15387.9|15386.9|15362.8|15361.8|12287
1694439900000|2023-09-11 13:45:00|15365.8|15364.8|15363.7|15362.7|15374.3|15373.3|15340.1|15339.1|13109
1694440200000|2023-09-11 13:50:00|15364.1|15363.1|15376.3|15375.3|15378.7|15377.7|15350|15349|8238
1694440500000|2023-09-11 13:55:00|15375.8|15374.8|15353.2|15352.2|15385.1|15384.1|15349.8|15348.8|7899
1694440800000|2023-09-11 14:00:00|15354.2|15353.2|15368.2|15367.2|15379.5|15378.5|15350.1|15349.1|6981
1694441100000|2023-09-11 14:05:00|15368.1|15367.1|15360.2|15359.2|15371|15370|15348.5|15347.5|5289
1694441400000|2023-09-11 14:10:00|15361|15360|15335.5|15334.5|15370|15369|15329.3|15328.3|8129
1694441700000|2023-09-11 14:15:00|15335.7|15334.7|15343.2|15342.2|15344.3|15343.3|15327.5|15326.5|5096
1694442000000|2023-09-11 14:20:00|15342.6|15341.6|15345.6|15344.6|15354.6|15353.6|15332.9|15331.9|6482
1694442300000|2023-09-11 14:25:00|15345.8|15344.8|15367.8|15366.8|15369.3|15368.3|15344.8|15343.8|4551
1694442600000|2023-09-11 14:30:00|15368.2|15367.2|15344.3|15343.3|15369.3|15368.3|15329.8|15328.8|7830
1694442900000|2023-09-11 14:35:00|15344.1|15343.1|15344.2|15343.2|15347.2|15346.2|15332.6|15331.6|3756
1694443200000|2023-09-11 14:40:00|15343.9|15342.9|15356.9|15355.9|15364.3|15363.3|15338.3|15337.3|5656
1694443500000|2023-09-11 14:45:00|15357.1|15356.1|15367.9|15366.9|15370.4|15369.4|15355.6|15354.6|4210
1694443800000|2023-09-11 14:50:00|15368.4|15367.4|15360.6|15359.6|15378.2|15377.2|15359.2|15358.2|4541
1694444100000|2023-09-11 14:55:00|15360.4|15359.4|15345.6|15344.6|15371.2|15370.2|15339.8|15338.8|5225
1694444400000|2023-09-11 15:00:00|15345.4|15344.4|15345.8|15344.8|15350.9|15349.9|15334.8|15333.8|5255
1694444700000|2023-09-11 15:05:00|15345.6|15344.6|15345.9|15344.9|15355.3|15354.3|15340.9|15339.9|4272
1694445000000|2023-09-11 15:10:00|15345.8|15344.8|15355.6|15354.6|15355.6|15354.6|15337.7|15336.7|3837
1694445300000|2023-09-11 15:15:00|15355.4|15354.4|15364.9|15363.9|15367.7|15366.7|15349.1|15348.1|4496
1694445600000|2023-09-11 15:20:00|15364.8|15363.8|15373.6|15372.6|15375.3|15374.3|15357.9|15356.9|3575
1694445900000|2023-09-11 15:25:00|15373.4|15372.4|15383.2|15382.2|15391.7|15390.7|15373.1|15372.1|6006
1694446200000|2023-09-11 15:30:00|15383.3|15382.3|15377.8|15376.8|15385.8|15384.8|15373.7|15372.7|3331
1694446500000|2023-09-11 15:35:00|15377.7|15376.7|15378.8|15377.8|15386.7|15385.7|15374.6|15373.6|4831
1694446800000|2023-09-11 15:40:00|15379.4|15378.4|15364.2|15363.2|15384.1|15383.1|15360.4|15359.4|4025
1694447100000|2023-09-11 15:45:00|15364.1|15363.1|15358.3|15357.3|15364.2|15363.2|15351.3|15350.3|2825
1694447400000|2023-09-11 15:50:00|15358.7|15357.7|15361.4|15360.4|15366.7|15365.7|15356.8|15355.8|2088
1694447700000|2023-09-11 15:55:00|15361.6|15360.6|15356.7|15355.7|15365.6|15364.6|15352.3|15351.3|2577
1694448000000|2023-09-11 16:00:00|15356.9|15355.9|15354.9|15353.9|15366.4|15365.4|15354.8|15353.8|2447
1694448300000|2023-09-11 16:05:00|15354.8|15353.8|15370.2|15369.2|15375.4|15374.4|15349.8|15348.8|4970
1694448600000|2023-09-11 16:10:00|15370.3|15369.3|15373.9|15372.9|15378.7|15377.7|15369.2|15368.2|2165
1694448900000|2023-09-11 16:15:00|15374.1|15373.1|15365.4|15364.4|15377.2|15376.2|15360.7|15359.7|2621
1694449200000|2023-09-11 16:20:00|15365.3|15364.3|15361.7|15360.7|15366.1|15365.1|15358.4|15357.4|2320
1694449500000|2023-09-11 16:25:00|15361.8|15360.8|15387.3|15386.3|15389.9|15388.9|15361.2|15360.2|3965
1694449800000|2023-09-11 16:30:00|15387.2|15386.2|15376.7|15375.7|15391.3|15390.3|15372.7|15371.7|3968
1694450100000|2023-09-11 16:35:00|15376.6|15375.6|15369.9|15368.9|15378.2|15377.2|15365.7|15364.7|1761
1694450400000|2023-09-11 16:40:00|15369.8|15368.8|15371.4|15370.4|15373.6|15372.6|15364.9|15363.9|1770
1694450700000|2023-09-11 16:45:00|15371.3|15370.3|15379.3|15378.3|15380.6|15379.6|15368.2|15367.2|2584
1694451000000|2023-09-11 16:50:00|15379.4|15378.4|15379.6|15378.6|15385.4|15384.4|15367.7|15366.7|2844
1694451300000|2023-09-11 16:55:00|15379.7|15378.7|15384.2|15383.2|15387.3|15386.3|15375.6|15374.6|2383
1694451600000|2023-09-11 17:00:00|15383.4|15382.4|15390.1|15389.1|15390.2|15389.2|15375.7|15374.7|3278
1694451900000|2023-09-11 17:05:00|15390.5|15389.5|15397.2|15396.2|15397.5|15396.5|15384.1|15383.1|3077
1694452200000|2023-09-11 17:10:00|15397.7|15396.7|15396|15395|15401.2|15400.2|15391.9|15390.9|4282
1694452500000|2023-09-11 17:15:00|15396.1|15395.1|15406.1|15405.1|15407.9|15406.9|15394.9|15393.9|3673
1694452800000|2023-09-11 17:20:00|15406.2|15405.2|15414.4|15413.4|15417.2|15416.2|15403.9|15402.9|3893
1694453100000|2023-09-11 17:25:00|15414.5|15413.5|15423.9|15422.9|15424.5|15423.5|15411.5|15410.5|4317
1694453400000|2023-09-11 17:30:00|15424|15423|15435.6|15434.6|15438|15437|15424|15423|3994
1694453700000|2023-09-11 17:35:00|15436.4|15435.4|15440.6|15439.6|15442.7|15441.7|15431|15430|2753
1694454000000|2023-09-11 17:40:00|15440.7|15439.7|15435.1|15434.1|15447.4|15446.4|15434.7|15433.7|4206
1694454300000|2023-09-11 17:45:00|15435|15434|15439.1|15438.1|15446.7|15445.7|15434|15433|2526
1694454600000|2023-09-11 17:50:00|15439.2|15438.2|15453.5|15452.5|15456.6|15455.6|15439|15438|3222
1694454900000|2023-09-11 17:55:00|15453.6|15452.6|15455.2|15454.2|15456.4|15455.4|15445.7|15444.7|2833
1694455200000|2023-09-11 18:00:00|15455.1|15454.1|15450.1|15449.1|15458|15457|15448.5|15447.5|2196
1694455500000|2023-09-11 18:05:00|15450.2|15449.2|15446.1|15445.1|15451|15450|15440.7|15439.7|3148
1694455800000|2023-09-11 18:10:00|15445.9|15444.9|15462|15461|15464|15463|15443.5|15442.5|2628
1694456100000|2023-09-11 18:15:00|15461.9|15460.9|15462.6|15461.6|15463.9|15462.9|15451.6|15450.6|1994
1694456400000|2023-09-11 18:20:00|15462|15461|15461.6|15460.6|15465.4|15464.4|15455.5|15454.5|2001
1694456700000|2023-09-11 18:25:00|15461.8|15460.8|15464.8|15463.8|15466.6|15465.6|15457.4|15456.4|1718
1694457000000|2023-09-11 18:30:00|15464.9|15463.9|15465.5|15464.5|15470|15469|15462.4|15461.4|2854
1694457300000|2023-09-11 18:35:00|15465.8|15464.8|15465|15464|15469.5|15468.5|15457|15456|1450
1694457600000|2023-09-11 18:40:00|15464.9|15463.9|15459|15458|15465.3|15464.3|15454.1|15453.1|1381
1694457900000|2023-09-11 18:45:00|15458.9|15457.9|15466.5|15465.5|15468.5|15467.5|15455|15454|1632
1694458200000|2023-09-11 18:50:00|15466.6|15465.6|15466.5|15465.5|15471|15470|15461|15460|1804
1694458500000|2023-09-11 18:55:00|15466.6|15465.6|15463|15462|15468.3|15467.3|15457.8|15456.8|1205
1694458800000|2023-09-11 19:00:00|15463.1|15462.1|15463|15462|15464.3|15463.3|15456.9|15455.9|1184
1694459100000|2023-09-11 19:05:00|15462.4|15461.4|15466|15465|15467.9|15466.9|15459.9|15458.9|2194
1694459400000|2023-09-11 19:10:00|15466.1|15465.1|15457.3|15456.3|15467.3|15466.3|15452.4|15451.4|1854
1694459700000|2023-09-11 19:15:00|15457.1|15456.1|15459.1|15458.1|15459.6|15458.6|15452.1|15451.1|1854
1694460000000|2023-09-11 19:20:00|15459.3|15458.3|15478|15477|15478.8|15477.8|15457.6|15456.6|2822
1694460300000|2023-09-11 19:25:00|15478.1|15477.1|15478.8|15477.8|15480.9|15479.9|15472.3|15471.3|2979
1694460600000|2023-09-11 19:30:00|15478.5|15477.5|15483.3|15482.3|15484.3|15483.3|15472.9|15471.9|2882
1694460900000|2023-09-11 19:35:00|15483.1|15482.1|15479.3|15478.3|15483.1|15482.1|15475.3|15474.3|2135
1694461200000|2023-09-11 19:40:00|15479.2|15478.2|15476.1|15475.1|15481.8|15480.8|15473.3|15472.3|1895
1694461500000|2023-09-11 19:45:00|15474.5|15473.5|15465.1|15464.1|15474.5|15473.5|15463.1|15462.1|3498
1694461800000|2023-09-11 19:50:00|15465.3|15464.3|15455.8|15454.8|15465.3|15464.3|15454.1|15453.1|4034
1694462100000|2023-09-11 19:55:00|15456|15455|15463.2|15462.2|15465.2|15464.2|15450.1|15449.1|7245
1694462400000|2023-09-11 20:00:00|15462.5|15461.5|15468.3|15466.3|15470|15468|15458.8|15456.8|2650
1694462700000|2023-09-11 20:05:00|15468.4|15466.4|15463|15461|15468.4|15466.4|15461.4|15459.4|905
1694463000000|2023-09-11 20:10:00|15462.9|15460.9|15463.3|15461.3|15465|15463|15459.3|15457.3|1291
1694463300000|2023-09-11 20:15:00|15463.2|15461.2|15463.2|15461.2|15465.3|15463.3|15461.3|15459.3|428
1694463600000|2023-09-11 20:20:00|15463.3|15461.3|15464.5|15462.5|15464.9|15462.9|15462.2|15460.2|108
1694463900000|2023-09-11 20:25:00|15464.2|15462.2|15464.2|15462.2|15465.5|15463.5|15463.7|15461.7|134
1694464200000|2023-09-11 20:30:00|15464|15462|15463.2|15461.2|15464.2|15462.2|15462.2|15460.2|183
1694464500000|2023-09-11 20:35:00|15463.3|15461.3|15461.4|15459.4|15463.4|15461.4|15461.4|15459.4|164
1694464800000|2023-09-11 20:40:00|15461.5|15459.5|15461.7|15459.7|15462.7|15460.7|15461|15459|177
1694465100000|2023-09-11 20:45:00|15461.5|15459.5|15461.3|15459.3|15461.9|15459.9|15459.2|15457.2|317
1694465400000|2023-09-11 20:50:00|15461.4|15459.4|15461.3|15459.3|15461.7|15459.7|15460.2|15458.2|151
1694465700000|2023-09-11 20:55:00|15461.5|15459.5|15460.2|15455.2|15461.7|15459.7|15457.3|15455|368
1694466000000|2023-09-11 21:00:00|15459.8|15454.8|15458.7|15453.7|15460.2|15455.2|15458.2|15453.2|0
1694466300000|2023-09-11 21:05:00|15458.6|15453.6|15459.9|15454.9|15460.8|15455.8|15458.2|15453.2|0
1694466600000|2023-09-11 21:10:00|15459.7|15454.7|15458|15453|15460|15455|15457.7|15452.7|0
1694466900000|2023-09-11 21:15:00|15458.1|15453.1|15456.8|15451.8|15458.5|15453.5|15456.3|15451.3|0
1694467200000|2023-09-11 21:20:00|15456.7|15451.7|15456.7|15451.7|15457.5|15452.5|15455.9|15450.9|0
1694467500000|2023-09-11 21:25:00|15456.3|15451.3|15454.2|15449.2|15457|15452|15454.2|15449.2|0
1694467800000|2023-09-11 21:30:00|15454.1|15449.1|15454.4|15449.4|15454.8|15449.8|15453.2|15448.2|0
1694468100000|2023-09-11 21:35:00|15454.3|15449.3|15454.9|15449.9|15454.9|15449.9|15453.9|15448.9|0
1694468400000|2023-09-11 21:40:00|15454.8|15449.8|15454.8|15449.8|15455|15450|15454.7|15449.7|0
1694468700000|2023-09-11 21:45:00|15454.2|15449.2|15452|15447|15454.6|15449.6|15451.9|15446.9|0
1694469000000|2023-09-11 21:50:00|15451.8|15446.8|15449.4|15444.4|15452|15447|15448.7|15443.7|0
1694469300000|2023-09-11 21:55:00|15449.8|15444.8|15451.2|15446.2|15451.9|15446.9|15449.8|15444.8|0
1694469600000|2023-09-11 22:00:00|15453.2|15451.2|15448.2|15446.2|15453.2|15451.2|15445.9|15443.9|411
1694469900000|2023-09-11 22:05:00|15448.5|15446.5|15451.2|15449.2|15454.7|15452.7|15446.5|15444.5|296
1694470200000|2023-09-11 22:10:00|15451.3|15449.3|15447.3|15445.3|15452|15450|15446.8|15444.8|109
1694470500000|2023-09-11 22:15:00|15447.2|15445.2|15449.7|15447.7|15451.4|15449.4|15446|15444|272
1694470800000|2023-09-11 22:20:00|15449.5|15447.5|15450|15448|15451.9|15449.9|15448.7|15446.7|31
1694471100000|2023-09-11 22:25:00|15450.3|15448.3|15450.8|15448.8|15450.8|15448.8|15449.9|15447.9|13
1694471400000|2023-09-11 22:30:00|15451.3|15449.3|15450.7|15448.7|15453.4|15451.4|15450.7|15448.7|62
1694471700000|2023-09-11 22:35:00|15450.8|15448.8|15443.4|15441.4|15450.8|15448.8|15443.4|15441.4|126
1694472000000|2023-09-11 22:40:00|15443.5|15441.5|15444.8|15442.8|15446.5|15444.5|15443.3|15441.3|121
1694472300000|2023-09-11 22:45:00|15444.5|15442.5|15442.9|15440.9|15445.7|15443.7|15442.4|15440.4|227
1694472600000|2023-09-11 22:50:00|15443.3|15441.3|15443.4|15441.4|15445.3|15443.3|15442.8|15440.8|87
1694472900000|2023-09-11 22:55:00|15443.5|15441.5|15443.2|15441.2|15446.5|15444.5|15441.4|15439.4|149
1694473200000|2023-09-11 23:00:00|15443|15441|15444|15442|15446.4|15444.4|15442.8|15440.8|63
1694473500000|2023-09-11 23:05:00|15444.2|15442.2|15447.8|15445.8|15449.7|15447.7|15443.9|15441.9|90
1694473800000|2023-09-11 23:10:00|15447.9|15445.9|15446|15444|15448|15446|15445|15443|56
1694474100000|2023-09-11 23:15:00|15445.9|15443.9|15449.3|15447.3|15449.4|15447.4|15445.8|15443.8|41
1694474400000|2023-09-11 23:20:00|15449.4|15447.4|15446.9|15444.9|15452.3|15450.3|15446|15444|227
1694474700000|2023-09-11 23:25:00|15446.8|15444.8|15449.5|15447.5|15453.4|15451.4|15446.8|15444.8|117
1694475000000|2023-09-11 23:30:00|15449.7|15447.7|15448.2|15446.2|15450.2|15448.2|15446.4|15444.4|59
1694475300000|2023-09-11 23:35:00|15448.3|15446.3|15448.8|15446.8|15449.8|15447.8|15447.7|15445.7|80
1694475600000|2023-09-11 23:40:00|15448.9|15446.9|15444.8|15442.8|15449.5|15447.5|15444|15442|50
1694475900000|2023-09-11 23:45:00|15444.5|15442.5|15448.4|15446.4|15449|15447|15444|15442|90
1694476200000|2023-09-11 23:50:00|15448.3|15446.3|15449.8|15447.8|15451.5|15449.5|15446.9|15444.9|69
1694476500000|2023-09-11 23:55:00|15449.7|15447.7|15446.8|15444.8|15449.9|15447.9|15445.9|15443.9|132
1694476800000|2023-09-12 00:00:00|15446.9|15444.9|15442.9|15440.9|15448.4|15446.4|15442.4|15440.4|180
1694477100000|2023-09-12 00:05:00|15442.7|15440.7|15441.8|15439.8|15445.8|15443.8|15436.2|15434.2|296
1694477400000|2023-09-12 00:10:00|15441.9|15439.9|15437.7|15435.7|15442.3|15440.3|15436|15434|82
1694477700000|2023-09-12 00:15:00|15437.5|15435.5|15439.4|15437.4|15440.5|15438.5|15434.9|15432.9|282
1694478000000|2023-09-12 00:20:00|15439.5|15437.5|15440.2|15438.2|15441.3|15439.3|15436.9|15434.9|108
1694478300000|2023-09-12 00:25:00|15440|15438|15440.2|15438.2|15442|15440|15438.9|15436.9|65
1694478600000|2023-09-12 00:30:00|15440.3|15438.3|15438.4|15436.4|15440.3|15438.3|15434.5|15432.5|296
1694478900000|2023-09-12 00:35:00|15438.5|15436.5|15435.5|15433.5|15439.9|15437.9|15435.4|15433.4|91
1694479200000|2023-09-12 00:40:00|15435.4|15433.4|15434.2|15432.2|15435.8|15433.8|15430.8|15428.8|491
1694479500000|2023-09-12 00:45:00|15434|15432|15433.8|15431.8|15435.5|15433.5|15431.2|15429.2|80
1694479800000|2023-09-12 00:50:00|15433.9|15431.9|15438|15436|15438.5|15436.5|15433.8|15431.8|80
1694480100000|2023-09-12 00:55:00|15438.2|15436.2|15434.8|15432.8|15438.3|15436.3|15433.3|15431.3|186
1694480400000|2023-09-12 01:00:00|15435.2|15433.2|15432.9|15430.9|15435.5|15433.5|15430.7|15428.7|74
1694480700000|2023-09-12 01:05:00|15433|15431|15431.8|15429.8|15433.4|15431.4|15429.3|15427.3|118
1694481000000|2023-09-12 01:10:00|15431.7|15429.7|15440.5|15438.5|15449.2|15447.2|15431.5|15429.5|448
1694481300000|2023-09-12 01:15:00|15440.4|15438.4|15440|15438|15442.4|15440.4|15435.2|15433.2|308
1694481600000|2023-09-12 01:20:00|15440.3|15438.3|15436.3|15434.3|15441.8|15439.8|15436.2|15434.2|121
1694481900000|2023-09-12 01:25:00|15436.8|15434.8|15438.7|15436.7|15439.2|15437.2|15434.2|15432.2|107
1694482200000|2023-09-12 01:30:00|15438.5|15436.5|15432.7|15430.7|15439.5|15437.5|15432.7|15430.7|210
1694482500000|2023-09-12 01:35:00|15432.8|15430.8|15431.5|15429.5|15434.7|15432.7|15431.4|15429.4|77
1694482800000|2023-09-12 01:40:00|15431.8|15429.8|15434.7|15432.7|15436|15434|15431.2|15429.2|100
1694483100000|2023-09-12 01:45:00|15434.5|15432.5|15435.2|15433.2|15438.2|15436.2|15434.5|15432.5|136
1694483400000|2023-09-12 01:50:00|15435.3|15433.3|15435.5|15433.5|15436.9|15434.9|15433.2|15431.2|51
1694483700000|2023-09-12 01:55:00|15435.4|15433.4|15439.7|15437.7|15440.9|15438.9|15435|15433|176
1694484000000|2023-09-12 02:00:00|15439.5|15437.5|15437.3|15435.3|15440.3|15438.3|15435.8|15433.8|62
1694484300000|2023-09-12 02:05:00|15437.2|15435.2|15442.8|15440.8|15445|15443|15437.2|15435.2|203
1694484600000|2023-09-12 02:10:00|15443|15441|15442.8|15440.8|15445.7|15443.7|15441.7|15439.7|146
1694484900000|2023-09-12 02:15:00|15442.5|15440.5|15446|15444|15447.4|15445.4|15441.2|15439.2|92
1694485200000|2023-09-12 02:20:00|15445.8|15443.8|15445.7|15443.7|15447.9|15445.9|15443.2|15441.2|97
1694485500000|2023-09-12 02:25:00|15445.5|15443.5|15444.4|15442.4|15447.2|15445.2|15444.3|15442.3|115
1694485800000|2023-09-12 02:30:00|15444.3|15442.3|15445|15443|15445.9|15443.9|15441.3|15439.3|129
1694486100000|2023-09-12 02:35:00|15444.9|15442.9|15449.4|15447.4|15449.7|15447.7|15442.2|15440.2|127
1694486400000|2023-09-12 02:40:00|15449.3|15447.3|15448|15446|15450.2|15448.2|15447.2|15445.2|107
1694486700000|2023-09-12 02:45:00|15448.3|15446.3|15450.7|15448.7|15450.9|15448.9|15448|15446|88
1694487000000|2023-09-12 02:50:00|15450.8|15448.8|15450.7|15448.7|15451.8|15449.8|15449.4|15447.4|89
1694487300000|2023-09-12 02:55:00|15450.8|15448.8|15452.5|15450.5|15452.5|15450.5|15449.2|15447.2|56
1694487600000|2023-09-12 03:00:00|15452.4|15450.4|15451.5|15449.5|15452.7|15450.7|15447.9|15445.9|119
1694487900000|2023-09-12 03:05:00|15451.7|15449.7|15451.2|15449.2|15453.8|15451.8|15449.5|15447.5|100
1694488200000|2023-09-12 03:10:00|15451|15449|15451.5|15449.5|15452.2|15450.2|15447.5|15445.5|106
1694488500000|2023-09-12 03:15:00|15451.7|15449.7|15450.3|15448.3|15452.3|15450.3|15449.2|15447.2|68
1694488800000|2023-09-12 03:20:00|15450.4|15448.4|15448.9|15446.9|15451.7|15449.7|15447.8|15445.8|97
1694489100000|2023-09-12 03:25:00|15449.3|15447.3|15450.7|15448.7|15452.3|15450.3|15447.3|15445.3|86
1694489400000|2023-09-12 03:30:00|15450.8|15448.8|15456.4|15454.4|15457.3|15455.3|15448.7|15446.7|153
1694489700000|2023-09-12 03:35:00|15456.7|15454.7|15454.2|15452.2|15458.4|15456.4|15453.3|15451.3|103
1694490000000|2023-09-12 03:40:00|15454|15452|15457.8|15455.8|15457.8|15455.8|15452.8|15450.8|71
1694490300000|2023-09-12 03:45:00|15457.9|15455.9|15457.3|15455.3|15459.3|15457.3|15456|15454|85
1694490600000|2023-09-12 03:50:00|15457.4|15455.4|15458.3|15456.3|15460|15458|15457.3|15455.3|100
1694490900000|2023-09-12 03:55:00|15458.2|15456.2|15458.2|15456.2|15459.7|15457.7|15457.8|15455.8|39
1694491200000|2023-09-12 04:00:00|15458.3|15456.3|15459.3|15457.3|15462.9|15460.9|15456.5|15454.5|214
1694491500000|2023-09-12 04:05:00|15459.4|15457.4|15459.3|15457.3|15461.4|15459.4|15458|15456|137
1694491800000|2023-09-12 04:10:00|15459.2|15457.2|15459.3|15457.3|15461|15459|15457.8|15455.8|73
1694492100000|2023-09-12 04:15:00|15459|15457|15454|15452|15459|15457|15453.3|15451.3|201
1694492400000|2023-09-12 04:20:00|15453.9|15451.9|15452.3|15450.3|15454.5|15452.5|15451.5|15449.5|87
1694492700000|2023-09-12 04:25:00|15452.4|15450.4|15449.9|15447.9|15452.7|15450.7|15448.3|15446.3|134
1694493000000|2023-09-12 04:30:00|15450|15448|15451.7|15449.7|15452|15450|15449.4|15447.4|101
1694493300000|2023-09-12 04:35:00|15451.5|15449.5|15449.8|15447.8|15452.5|15450.5|15449.3|15447.3|70
1694493600000|2023-09-12 04:40:00|15449.9|15447.9|15450.7|15448.7|15451.5|15449.5|15449.7|15447.7|33
1694493900000|2023-09-12 04:45:00|15450.8|15448.8|15450|15448|15451.3|15449.3|15449.4|15447.4|37
1694494200000|2023-09-12 04:50:00|15450.2|15448.2|15451.9|15449.9|15453.4|15451.4|15449.8|15447.8|43
1694494500000|2023-09-12 04:55:00|15451.8|15449.8|15449.3|15447.3|15452.8|15450.8|15448.9|15446.9|42
1694494800000|2023-09-12 05:00:00|15449.4|15447.4|15446.4|15444.4|15450.2|15448.2|15446|15444|200
1694495100000|2023-09-12 05:05:00|15446.2|15444.2|15445.5|15443.5|15446.5|15444.5|15442.2|15440.2|261
1694495400000|2023-09-12 05:10:00|15445.4|15443.4|15445.7|15443.7|15446.4|15444.4|15443.7|15441.7|47
1694495700000|2023-09-12 05:15:00|15445.8|15443.8|15446.3|15444.3|15447|15445|15444|15442|44
1694496000000|2023-09-12 05:20:00|15446.4|15444.4|15453.3|15451.3|15455.4|15453.4|15446.3|15444.3|182
1694496300000|2023-09-12 05:25:00|15453.5|15451.5|15450.3|15448.3|15454.4|15452.4|15449|15447|86
1694496600000|2023-09-12 05:30:00|15450.4|15448.4|15448.4|15446.4|15451|15449|15446|15444|100
1694496900000|2023-09-12 05:35:00|15448.3|15446.3|15450.9|15448.9|15451.7|15449.7|15447.8|15445.8|51
1694497200000|2023-09-12 05:40:00|15450.8|15448.8|15450.8|15448.8|15452.4|15450.4|15448.3|15446.3|64
1694497500000|2023-09-12 05:45:00|15450.9|15448.9|15452.8|15450.8|15455.3|15453.3|15449.3|15447.3|124
1694497800000|2023-09-12 05:50:00|15452.9|15450.9|15449|15447|15452.9|15450.9|15448.9|15446.9|47
1694498100000|2023-09-12 05:55:00|15448.9|15446.9|15451.9|15449.9|15452.8|15450.8|15448.7|15446.7|69
1694498400000|2023-09-12 06:00:00|15452.2|15450.2|15450.8|15448.8|15455.7|15453.7|15449.2|15447.2|185
1694498700000|2023-09-12 06:05:00|15451|15449|15450.8|15448.8|15454.2|15452.2|15450.3|15448.3|134
1694499000000|2023-09-12 06:10:00|15450.7|15448.7|15458|15456|15459.4|15457.4|15450.3|15448.3|290
1694499300000|2023-09-12 06:15:00|15457.9|15455.9|15459.4|15457.4|15462.7|15460.7|15457.9|15455.9|244
1694499600000|2023-09-12 06:20:00|15459.5|15457.5|15460.7|15458.7|15463|15461|15459.5|15457.5|181
1694499900000|2023-09-12 06:25:00|15460.5|15458.5|15461.8|15459.8|15462.2|15460.2|15457.4|15455.4|113
1694500200000|2023-09-12 06:30:00|15461.7|15459.7|15463.5|15461.5|15464.4|15462.4|15457.7|15455.7|186
1694500500000|2023-09-12 06:35:00|15463.7|15461.7|15457.7|15455.7|15466|15464|15454.7|15452.7|312
1694500800000|2023-09-12 06:40:00|15457.5|15455.5|15462|15460|15464.4|15462.4|15457.2|15455.2|170
1694501100000|2023-09-12 06:45:00|15462.2|15460.2|15461.8|15459.8|15463.3|15461.3|15461.2|15459.2|186
1694501400000|2023-09-12 06:50:00|15461.9|15459.9|15464.3|15462.3|15467.2|15465.2|15461.9|15459.9|127
1694501700000|2023-09-12 06:55:00|15464.2|15462.2|15460.9|15458.9|15467.5|15465.5|15460.7|15458.7|127
1694502000000|2023-09-12 07:00:00|15461.2|15459.2|15458.2|15456.2|15466.8|15464.8|15454.4|15452.4|333
1694502300000|2023-09-12 07:05:00|15458.3|15456.3|15448|15446|15459.5|15457.5|15448|15446|355
1694502600000|2023-09-12 07:10:00|15448.4|15446.4|15434.3|15432.3|15449.4|15447.4|15430.8|15428.8|798
1694502900000|2023-09-12 07:15:00|15434.4|15432.4|15438.5|15436.5|15440.8|15438.8|15430.8|15428.8|412
1694503200000|2023-09-12 07:20:00|15438.7|15436.7|15430.5|15428.5|15441|15439|15428|15426|328
1694503500000|2023-09-12 07:25:00|15430.4|15428.4|15427.5|15425.5|15431.9|15429.9|15426.2|15424.2|280
1694503800000|2023-09-12 07:30:00|15427.4|15425.4|15424|15422|15428.3|15426.3|15417.4|15415.4|631
1694504100000|2023-09-12 07:35:00|15423.9|15421.9|15432.2|15430.2|15433.7|15431.7|15422.3|15420.3|342
1694504400000|2023-09-12 07:40:00|15432|15430|15434.7|15432.7|15437.8|15435.8|15430.2|15428.2|286
1694504700000|2023-09-12 07:45:00|15433.2|15431.2|15426.8|15424.8|15433.9|15431.9|15424.7|15422.7|331
1694505000000|2023-09-12 07:50:00|15427|15425|15426.8|15424.8|15428|15426|15421.8|15419.8|356
1694505300000|2023-09-12 07:55:00|15426.7|15424.7|15425.9|15423.9|15427.5|15425.5|15423.2|15421.2|390
1694505600000|2023-09-12 08:00:00|15426.2|15424.2|15417.2|15415.2|15426.7|15424.7|15414.9|15412.9|600
1694505900000|2023-09-12 08:05:00|15417|15415|15417.7|15415.7|15419.3|15417.3|15414.8|15412.8|316
1694506200000|2023-09-12 08:10:00|15417.5|15415.5|15421.3|15419.3|15422.4|15420.4|15415.5|15413.5|347
1694506500000|2023-09-12 08:15:00|15421.2|15419.2|15424.7|15422.7|15425.3|15423.3|15417.9|15415.9|287
1694506800000|2023-09-12 08:20:00|15424.5|15422.5|15424.8|15422.8|15428.8|15426.8|15422.8|15420.8|235
1694507100000|2023-09-12 08:25:00|15424.7|15422.7|15425.4|15423.4|15428.8|15426.8|15420.5|15418.5|314
1694507400000|2023-09-12 08:30:00|15425.3|15423.3|15415.9|15413.9|15425.3|15423.3|15415.2|15413.2|352
1694507700000|2023-09-12 08:35:00|15415.8|15413.8|15415.7|15413.7|15419.2|15417.2|15415.2|15413.2|360
1694508000000|2023-09-12 08:40:00|15415.5|15413.5|15415.5|15413.5|15417.5|15415.5|15414.8|15412.8|609
1694508300000|2023-09-12 08:45:00|15415.4|15413.4|15416.3|15414.3|15417.3|15415.3|15408.2|15406.2|635
1694508600000|2023-09-12 08:50:00|15416.2|15414.2|15412.7|15410.7|15422.5|15420.5|15412|15410|516
1694508900000|2023-09-12 08:55:00|15412.5|15410.5|15414.3|15412.3|15417.9|15415.9|15412.2|15410.2|272
1694509200000|2023-09-12 09:00:00|15414.2|15412.2|15421.3|15419.3|15422.7|15420.7|15412.2|15410.2|386
1694509500000|2023-09-12 09:05:00|15421|15419|15418.4|15416.4|15424.2|15422.2|15417.5|15415.5|294
1694509800000|2023-09-12 09:10:00|15418.3|15416.3|15416.2|15414.2|15420|15418|15415|15413|201
1694510100000|2023-09-12 09:15:00|15416|15414|15412.2|15410.2|15417.2|15415.2|15412.2|15410.2|176
1694510400000|2023-09-12 09:20:00|15412.3|15410.3|15413.5|15411.5|15417.3|15415.3|15410.7|15408.7|358
1694510700000|2023-09-12 09:25:00|15414|15412|15421.4|15419.4|15423.8|15421.8|15413.4|15411.4|307
1694511000000|2023-09-12 09:30:00|15421.3|15419.3|15409.8|15407.8|15421.3|15419.3|15405.9|15403.9|692
1694511300000|2023-09-12 09:35:00|15409.9|15407.9|15415.4|15413.4|15417.4|15415.4|15409.8|15407.8|324
1694511600000|2023-09-12 09:40:00|15415.7|15413.7|15420|15418|15420.8|15418.8|15415.7|15413.7|226
1694511900000|2023-09-12 09:45:00|15419.9|15417.9|15425.3|15423.3|15425.7|15423.7|15416.7|15414.7|189
1694512200000|2023-09-12 09:50:00|15425.2|15423.2|15421.8|15419.8|15429.8|15427.8|15418.7|15416.7|744
1694512500000|2023-09-12 09:55:00|15421.3|15419.3|15423.4|15421.4|15429|15427|15419.7|15417.7|395
1694512800000|2023-09-12 10:00:00|15423.5|15421.5|15428.4|15426.4|15429|15427|15420.9|15418.9|150
1694513100000|2023-09-12 10:05:00|15428.3|15426.3|15423.3|15421.3|15430.7|15428.7|15423.3|15421.3|177
1694513400000|2023-09-12 10:10:00|15423.4|15421.4|15429.8|15427.8|15430.2|15428.2|15423.4|15421.4|124
1694513700000|2023-09-12 10:15:00|15429.5|15427.5|15427.4|15425.4|15433.9|15431.9|15425.9|15423.9|221
1694514000000|2023-09-12 10:20:00|15427.3|15425.3|15432.5|15430.5|15433|15431|15426.9|15424.9|201
1694514300000|2023-09-12 10:25:00|15432.8|15430.8|15431.2|15429.2|15433.9|15431.9|15430.5|15428.5|165
1694514600000|2023-09-12 10:30:00|15431|15429|15437.4|15435.4|15441.5|15439.5|15430.9|15428.9|849
1694514900000|2023-09-12 10:35:00|15437.5|15435.5|15436.9|15434.9|15440.4|15438.4|15434.8|15432.8|235
1694515200000|2023-09-12 10:40:00|15437|15435|15428.7|15426.7|15438.3|15436.3|15427.3|15425.3|487
1694515500000|2023-09-12 10:45:00|15428.8|15426.8|15428.3|15426.3|15429.4|15427.4|15424.4|15422.4|447
1694515800000|2023-09-12 10:50:00|15428.4|15426.4|15431.3|15429.3|15434.5|15432.5|15428|15426|299
1694516100000|2023-09-12 10:55:00|15431.2|15429.2|15437.4|15435.4|15438|15436|15430.4|15428.4|170
1694516400000|2023-09-12 11:00:00|15437.8|15435.8|15435.2|15433.2|15439.3|15437.3|15427.2|15425.2|232
1694516700000|2023-09-12 11:05:00|15435|15433|15436.4|15434.4|15438.5|15436.5|15432.3|15430.3|137
1694517000000|2023-09-12 11:10:00|15436.5|15434.5|15435.9|15433.9|15438.8|15436.8|15433.4|15431.4|130
1694517300000|2023-09-12 11:15:00|15435.5|15433.5|15427.7|15425.7|15436.4|15434.4|15427|15425|221
1694517600000|2023-09-12 11:20:00|15427.5|15425.5|15412.5|15410.5|15428.7|15426.7|15412|15410|691
1694517900000|2023-09-12 11:25:00|15412.4|15410.4|15418.5|15416.5|15419.2|15417.2|15410.3|15408.3|401
1694518200000|2023-09-12 11:30:00|15418.4|15416.4|15415.7|15413.7|15418.4|15416.4|15411.9|15409.9|182
1694518500000|2023-09-12 11:35:00|15415.5|15413.5|15414|15412|15417.2|15415.2|15412.9|15410.9|171
1694518800000|2023-09-12 11:40:00|15414.3|15412.3|15418|15416|15418.8|15416.8|15412.9|15410.9|535
1694519100000|2023-09-12 11:45:00|15417.9|15415.9|15413|15411|15418|15416|15411.4|15409.4|225
1694519400000|2023-09-12 11:50:00|15412.9|15410.9|15413.2|15411.2|15413.8|15411.8|15408.3|15406.3|469
1694519700000|2023-09-12 11:55:00|15412|15410|15409.2|15407.2|15413.4|15411.4|15407.5|15405.5|428
1694520000000|2023-09-12 12:00:00|15409.5|15407.5|15406.8|15404.8|15410.2|15408.2|15404.8|15402.8|486
1694520300000|2023-09-12 12:05:00|15406.7|15404.7|15407.8|15405.8|15411.8|15409.8|15402.3|15400.3|419
1694520600000|2023-09-12 12:10:00|15407.9|15405.9|15409.7|15407.7|15410.7|15408.7|15406.4|15404.4|655
1694520900000|2023-09-12 12:15:00|15409.5|15407.5|15408.9|15406.9|15412.8|15410.8|15407.5|15405.5|482
1694521200000|2023-09-12 12:20:00|15409|15407|15414.4|15412.4|15414.4|15412.4|15406.4|15404.4|469
1694521500000|2023-09-12 12:25:00|15414.5|15412.5|15415.4|15413.4|15417.8|15415.8|15412|15410|370
1694521800000|2023-09-12 12:30:00|15415.5|15413.5|15419.9|15417.9|15421.9|15419.9|15411.2|15409.2|810
1694522100000|2023-09-12 12:35:00|15419.8|15417.8|15424.2|15422.2|15424.2|15422.2|15417.7|15415.7|480
1694522400000|2023-09-12 12:40:00|15425.3|15423.3|15423.9|15421.9|15432.3|15430.3|15421.2|15419.2|785
1694522700000|2023-09-12 12:45:00|15424.2|15422.2|15420.9|15418.9|15425.8|15423.8|15418.4|15416.4|1489
1694523000000|2023-09-12 12:50:00|15420.8|15418.8|15415.9|15413.9|15420.9|15418.9|15411.8|15409.8|1055
1694523300000|2023-09-12 12:55:00|15415|15413|15407.4|15405.4|15415|15413|15406.3|15404.3|1342
1694523600000|2023-09-12 13:00:00|15406.8|15404.8|15400.3|15398.3|15406.8|15404.8|15396.3|15394.3|1250
1694523900000|2023-09-12 13:05:00|15400.5|15398.5|15399.9|15397.9|15404.8|15402.8|15397.2|15395.2|1115
1694524200000|2023-09-12 13:10:00|15399.8|15397.8|15391.7|15389.7|15400.3|15398.3|15389|15387|1271
1694524500000|2023-09-12 13:15:00|15391.5|15389.5|15388|15386|15393.4|15391.4|15383.5|15381.5|1659
1694524800000|2023-09-12 13:20:00|15387.9|15385.9|15390.2|15388.2|15391.5|15389.5|15382.9|15380.9|1309
1694525100000|2023-09-12 13:25:00|15390|15388|15391.5|15389.5|15400.5|15398.5|15385.9|15383.9|1876
1694525400000|2023-09-12 13:30:00|15391|15390|15403.4|15402.4|15414.8|15413.8|15375.3|15374.3|7433
1694525700000|2023-09-12 13:35:00|15403.3|15402.3|15411.2|15410.2|15412.2|15411.2|15391.3|15390.3|5195
1694526000000|2023-09-12 13:40:00|15411.4|15410.4|15418.9|15417.9|15434.3|15433.3|15409.3|15408.3|7490
1694526300000|2023-09-12 13:45:00|15418.7|15417.7|15415.3|15414.3|15431.2|15430.2|15405.9|15404.9|4896
1694526600000|2023-09-12 13:50:00|15416|15415|15427.7|15426.7|15430.2|15429.2|15405.5|15404.5|2948
1694526900000|2023-09-12 13:55:00|15427.8|15426.8|15438.9|15437.9|15447.2|15446.2|15427.7|15426.7|4756
1694527200000|2023-09-12 14:00:00|15439.5|15438.5|15429.7|15428.7|15440.4|15439.4|15417.9|15416.9|3922
1694527500000|2023-09-12 14:05:00|15429.5|15428.5|15428.5|15427.5|15436.9|15435.9|15421.9|15420.9|2874
1694527800000|2023-09-12 14:10:00|15428.4|15427.4|15436.5|15435.5|15441.2|15440.2|15415.3|15414.3|3236
1694528100000|2023-09-12 14:15:00|15436.4|15435.4|15435.7|15434.7|15443.3|15442.3|15426.2|15425.2|2366
1694528400000|2023-09-12 14:20:00|15435.5|15434.5|15404.4|15403.4|15435.8|15434.8|15404|15403|2997
1694528700000|2023-09-12 14:25:00|15404.3|15403.3|15373|15372|15404.3|15403.3|15370.2|15369.2|4652
1694529000000|2023-09-12 14:30:00|15373.2|15372.2|15380.8|15379.8|15386.8|15385.8|15356.9|15355.9|4071
1694529300000|2023-09-12 14:35:00|15380.4|15379.4|15365.3|15364.3|15383|15382|15360.1|15359.1|8390
1694529600000|2023-09-12 14:40:00|15365.2|15364.2|15365.5|15364.5|15371.1|15370.1|15349.3|15348.3|10136
1694529900000|2023-09-12 14:45:00|15365.2|15364.2|15363.5|15362.5|15372.6|15371.6|15360.7|15359.7|6558
1694530200000|2023-09-12 14:50:00|15363.6|15362.6|15334.7|15333.7|15363.8|15362.8|15334.6|15333.6|9664
1694530500000|2023-09-12 14:55:00|15334.6|15333.6|15337.9|15336.9|15348.5|15347.5|15334.1|15333.1|8671
1694530800000|2023-09-12 15:00:00|15338|15337|15356|15355|15356.8|15355.8|15333.7|15332.7|9579
1694531100000|2023-09-12 15:05:00|15356.2|15355.2|15325.9|15324.9|15359.3|15358.3|15318.3|15317.3|9424
1694531400000|2023-09-12 15:10:00|15325.4|15324.4|15326.2|15325.2|15329.5|15328.5|15310.9|15309.9|7870
1694531700000|2023-09-12 15:15:00|15326|15325|15318.7|15317.7|15330.3|15329.3|15316.4|15315.4|5589
1694532000000|2023-09-12 15:20:00|15318.9|15317.9|15322.5|15321.5|15330.9|15329.9|15316.5|15315.5|5584
1694532300000|2023-09-12 15:25:00|15322.2|15321.2|15337.9|15336.9|15338.8|15337.8|15319.5|15318.5|5162
1694532600000|2023-09-12 15:30:00|15338|15337|15349.3|15348.3|15355|15354|15338|15337|6471
1694532900000|2023-09-12 15:35:00|15349|15348|15351|15350|15356.9|15355.9|15348.8|15347.8|4384
1694533200000|2023-09-12 15:40:00|15351.5|15350.5|15348.9|15347.9|15357.5|15356.5|15346.5|15345.5|4051
1694533500000|2023-09-12 15:45:00|15349|15348|15352.6|15351.6|15359.6|15358.6|15345.2|15344.2|4143
1694533800000|2023-09-12 15:50:00|15352.5|15351.5|15354.9|15353.9|15360.4|15359.4|15352.5|15351.5|3814
1694534100000|2023-09-12 15:55:00|15354.7|15353.7|15348.2|15347.2|15357.2|15356.2|15343|15342|5718
1694534400000|2023-09-12 16:00:00|15348|15347|15365.2|15364.2|15365.9|15364.9|15348|15347|4797
1694534700000|2023-09-12 16:05:00|15365.4|15364.4|15366.1|15365.1|15367.1|15366.1|15354.1|15353.1|4433
1694535000000|2023-09-12 16:10:00|15366|15365|15364.2|15363.2|15370.4|15369.4|15359.2|15358.2|4055
1694535300000|2023-09-12 16:15:00|15364|15363|15367.1|15366.1|15371.5|15370.5|15361|15360|4787
1694535600000|2023-09-12 16:20:00|15367.2|15366.2|15365.7|15364.7|15369|15368|15355.6|15354.6|3462
1694535900000|2023-09-12 16:25:00|15365.6|15364.6|15358|15357|15366.2|15365.2|15353.9|15352.9|3969
1694536200000|2023-09-12 16:30:00|15358.1|15357.1|15345.7|15344.7|15358.5|15357.5|15344|15343|3307
1694536500000|2023-09-12 16:35:00|15345.4|15344.4|15348.9|15347.9|15354.1|15353.1|15343.1|15342.1|4267
1694536800000|2023-09-12 16:40:00|15349.1|15348.1|15362|15361|15364|15363|15345.7|15344.7|3330
1694537100000|2023-09-12 16:45:00|15361.7|15360.7|15367.9|15366.9|15368.2|15367.2|15360.4|15359.4|3423
1694537400000|2023-09-12 16:50:00|15368|15367|15353.6|15352.6|15369.1|15368.1|15352|15351|3595
1694537700000|2023-09-12 16:55:00|15353.5|15352.5|15354|15353|15355.5|15354.5|15348.9|15347.9|2183
1694538000000|2023-09-12 17:00:00|15354.2|15353.2|15365.2|15364.2|15365.6|15364.6|15346.9|15345.9|3929
1694538300000|2023-09-12 17:05:00|15365.1|15364.1|15352.1|15351.1|15369.2|15368.2|15351.2|15350.2|3797
1694538600000|2023-09-12 17:10:00|15352|15351|15359.4|15358.4|15364.2|15363.2|15351.1|15350.1|2995
1694538900000|2023-09-12 17:15:00|15359.2|15358.2|15371.9|15370.9|15372.5|15371.5|15358|15357|3488
1694539200000|2023-09-12 17:20:00|15372|15371|15405.6|15404.6|15408.7|15407.7|15372|15371|13355
1694539500000|2023-09-12 17:25:00|15405.7|15404.7|15395.5|15394.5|15407.5|15406.5|15392.6|15391.6|5814
1694539800000|2023-09-12 17:30:00|15395.7|15394.7|15399.4|15398.4|15405|15404|15395.7|15394.7|4736
1694540100000|2023-09-12 17:35:00|15399.2|15398.2|15389.2|15388.2|15403.9|15402.9|15386.7|15385.7|4856
1694540400000|2023-09-12 17:40:00|15389|15388|15359|15358|15392.4|15391.4|15355.9|15354.9|6731
1694540700000|2023-09-12 17:45:00|15358.7|15357.7|15351.1|15350.1|15362.7|15361.7|15341|15340|6895
1694541000000|2023-09-12 17:50:00|15351.2|15350.2|15337.7|15336.7|15358.7|15357.7|15332.4|15331.4|7270
1694541300000|2023-09-12 17:55:00|15337.9|15336.9|15336.6|15335.6|15343|15342|15324.5|15323.5|7083
1694541600000|2023-09-12 18:00:00|15336.7|15335.7|15330.4|15329.4|15336.9|15335.9|15322.7|15321.7|6589
1694541900000|2023-09-12 18:05:00|15330.5|15329.5|15329.6|15328.6|15336.6|15335.6|15326.4|15325.4|3582
1694542200000|2023-09-12 18:10:00|15329.5|15328.5|15330.1|15329.1|15340.6|15339.6|15328.5|15327.5|5009
1694542500000|2023-09-12 18:15:00|15330|15329|15327|15326|15340|15339|15318.6|15317.6|6349
1694542800000|2023-09-12 18:20:00|15327.1|15326.1|15325.2|15324.2|15329.2|15328.2|15315|15314|6666
1694543100000|2023-09-12 18:25:00|15325.5|15324.5|15332.3|15331.3|15338.7|15337.7|15323.8|15322.8|4620
1694543400000|2023-09-12 18:30:00|15332.6|15331.6|15332.2|15331.2|15338.8|15337.8|15318.6|15317.6|4930
1694543700000|2023-09-12 18:35:00|15332.1|15331.1|15329.7|15328.7|15335.1|15334.1|15324.2|15323.2|3170
1694544000000|2023-09-12 18:40:00|15329.6|15328.6|15323.5|15322.5|15332.1|15331.1|15319.5|15318.5|3279
1694544300000|2023-09-12 18:45:00|15323.6|15322.6|15317.2|15316.2|15333.1|15332.1|15314.8|15313.8|5413
1694544600000|2023-09-12 18:50:00|15317.3|15316.3|15296.6|15295.6|15317.8|15316.8|15296.2|15295.2|8077
1694544900000|2023-09-12 18:55:00|15296.7|15295.7|15297.3|15296.3|15304.6|15303.6|15293|15292|5711
1694545200000|2023-09-12 19:00:00|15297.5|15296.5|15290|15289|15302|15301|15288.8|15287.8|5442
1694545500000|2023-09-12 19:05:00|15289.8|15288.8|15289.3|15288.3|15298.3|15297.3|15288.8|15287.8|3855
1694545800000|2023-09-12 19:10:00|15290.2|15289.2|15292.5|15291.5|15298.1|15297.1|15289.8|15288.8|3624
1694546100000|2023-09-12 19:15:00|15292.6|15291.6|15282|15281|15293.7|15292.7|15278.6|15277.6|6282
1694546400000|2023-09-12 19:20:00|15281.8|15280.8|15280.6|15279.6|15289.1|15288.1|15278.5|15277.5|4425
1694546700000|2023-09-12 19:25:00|15280.8|15279.8|15286.7|15285.7|15289.2|15288.2|15279.8|15278.8|4482
1694547000000|2023-09-12 19:30:00|15288.5|15287.5|15288.6|15287.6|15292.6|15291.6|15283.5|15282.5|5146
1694547300000|2023-09-12 19:35:00|15288.3|15287.3|15287.5|15286.5|15296.8|15295.8|15281.7|15280.7|4429
1694547600000|2023-09-12 19:40:00|15287|15286|15295.8|15294.8|15299.6|15298.6|15286.9|15285.9|5155
1694547900000|2023-09-12 19:45:00|15295.3|15294.3|15291.9|15290.9|15302.3|15301.3|15285.5|15284.5|4766
1694548200000|2023-09-12 19:50:00|15292.3|15291.3|15305.4|15304.4|15306.3|15305.3|15290|15289|8218
1694548500000|2023-09-12 19:55:00|15305|15304|15291.9|15290.9|15305|15304|15286.8|15285.8|16605
1694548800000|2023-09-12 20:00:00|15292.4|15290.4|15295.5|15293.5|15296|15294|15287.3|15285.3|5741
1694549100000|2023-09-12 20:05:00|15295.3|15293.3|15300|15298|15302.6|15300.6|15295.3|15293.3|2171
1694549400000|2023-09-12 20:10:00|15299.4|15297.4|15298.8|15296.8|15301.9|15299.9|15298.4|15296.4|1389
1694549700000|2023-09-12 20:15:00|15298.6|15296.6|15297.3|15295.3|15299|15297|15295.6|15293.6|625
1694550000000|2023-09-12 20:20:00|15297.4|15295.4|15295.5|15293.5|15297.5|15295.5|15295.4|15293.4|398
1694550300000|2023-09-12 20:25:00|15295.6|15293.6|15297|15295|15298|15296|15295|15293|352
1694550600000|2023-09-12 20:30:00|15297.3|15295.3|15298.6|15296.6|15299.1|15297.1|15297.1|15295.1|303
1694550900000|2023-09-12 20:35:00|15298.8|15296.8|15296.9|15294.9|15299.6|15297.6|15296.6|15294.6|275
1694551200000|2023-09-12 20:40:00|15297.1|15295.1|15300.8|15298.8|15301.5|15299.5|15296.6|15294.6|467
1694551500000|2023-09-12 20:45:00|15300.9|15298.9|15303.1|15301.1|15303.1|15301.1|15299.5|15297.5|561
1694551800000|2023-09-12 20:50:00|15302.9|15300.9|15300.3|15298.3|15303.1|15301.1|15299.8|15297.8|393
1694552100000|2023-09-12 20:55:00|15300.1|15298.1|15299.9|15294.9|15302.5|15300.5|15297.8|15294.9|1781
1694552400000|2023-09-12 21:00:00|15299.8|15294.8|15299.7|15294.7|15300.1|15295.1|15299.4|15294.4|0
1694552700000|2023-09-12 21:05:00|15299.8|15294.8|15301.6|15296.6|15301.7|15296.7|15299.6|15294.6|0
1694553000000|2023-09-12 21:10:00|15301.7|15296.7|15302|15297|15302.3|15297.3|15301.6|15296.6|0
1694553300000|2023-09-12 21:15:00|15302.1|15297.1|15303.7|15298.7|15303.8|15298.8|15301.1|15296.1|0
1694553600000|2023-09-12 21:20:00|15303.6|15298.6|15306.9|15301.9|15307|15302|15303.6|15298.6|0
1694553900000|2023-09-12 21:25:00|15306.8|15301.8|15306|15301|15306.9|15301.9|15306|15301|0
1694554200000|2023-09-12 21:30:00|15306.1|15301.1|15304.1|15299.1|15306.4|15301.4|15303.9|15298.9|0
1694554500000|2023-09-12 21:35:00|15303.5|15298.5|15304.9|15299.9|15305.1|15300.1|15303.5|15298.5|0
1694554800000|2023-09-12 21:40:00|15304.8|15299.8|15303.6|15298.6|15304.9|15299.9|15303.6|15298.6|0
1694555100000|2023-09-12 21:45:00|15303.7|15298.7|15302.9|15297.9|15303.8|15298.8|15302.4|15297.4|0
1694555400000|2023-09-12 21:50:00|15302.8|15297.8|15304.3|15299.3|15304.3|15299.3|15302.8|15297.8|0
1694555700000|2023-09-12 21:55:00|15304.2|15299.2|15303.6|15298.6|15304.5|15299.5|15303.2|15298.2|0
1694556000000|2023-09-12 22:00:00|15295.3|15293.3|15299.6|15297.6|15302.5|15300.5|15295.3|15293.3|489
1694556300000|2023-09-12 22:05:00|15299.8|15297.8|15295.6|15293.6|15301.3|15299.3|15294.8|15292.8|304
1694556600000|2023-09-12 22:10:00|15295.9|15293.9|15298.6|15296.6|15299|15297|15295.3|15293.3|190
1694556900000|2023-09-12 22:15:00|15298.5|15296.5|15296.3|15294.3|15299|15297|15296.1|15294.1|109
1694557200000|2023-09-12 22:20:00|15296.1|15294.1|15296|15294|15296.4|15294.4|15294.1|15292.1|142
1694557500000|2023-09-12 22:25:00|15296.1|15294.1|15295.1|15293.1|15296.5|15294.5|15294|15292|280
1694557800000|2023-09-12 22:30:00|15295|15293|15301.8|15299.8|15302|15300|15294.3|15292.3|325
1694558100000|2023-09-12 22:35:00|15302|15300|15301.8|15299.8|15303.5|15301.5|15299|15297|427
1694558400000|2023-09-12 22:40:00|15301.6|15299.6|15298.1|15296.1|15301.6|15299.6|15297.5|15295.5|178
1694558700000|2023-09-12 22:45:00|15298.3|15296.3|15301.8|15299.8|15302.3|15300.3|15296.9|15294.9|154
1694559000000|2023-09-12 22:50:00|15301.9|15299.9|15302.5|15300.5|15304.5|15302.5|15301.8|15299.8|202
1694559300000|2023-09-12 22:55:00|15302.6|15300.6|15301.4|15299.4|15302.9|15300.9|15300.9|15298.9|85
1694559600000|2023-09-12 23:00:00|15301.5|15299.5|15297.9|15295.9|15301.5|15299.5|15296.3|15294.3|187
1694559900000|2023-09-12 23:05:00|15297.8|15295.8|15299.3|15297.3|15300.1|15298.1|15296.3|15294.3|202
1694560200000|2023-09-12 23:10:00|15299|15297|15295|15293|15299.1|15297.1|15294.5|15292.5|145
1694560500000|2023-09-12 23:15:00|15295.6|15293.6|15297|15295|15297.4|15295.4|15294.5|15292.5|191
1694560800000|2023-09-12 23:20:00|15297.3|15295.3|15298.3|15296.3|15298.5|15296.5|15295.4|15293.4|119
1694561100000|2023-09-12 23:25:00|15298.4|15296.4|15299.8|15297.8|15300|15298|15296.1|15294.1|265
1694561400000|2023-09-12 23:30:00|15299.9|15297.9|15299.5|15297.5|15300.9|15298.9|15298.9|15296.9|133
1694561700000|2023-09-12 23:35:00|15299.6|15297.6|15300.3|15298.3|15301.3|15299.3|15299.5|15297.5|113
1694562000000|2023-09-12 23:40:00|15300.4|15298.4|15302.5|15300.5|15303.8|15301.8|15299.8|15297.8|265
1694562300000|2023-09-12 23:45:00|15302.6|15300.6|15304|15302|15304.8|15302.8|15302.3|15300.3|186
1694562600000|2023-09-12 23:50:00|15303.8|15301.8|15302|15300|15304.5|15302.5|15301.5|15299.5|285
1694562900000|2023-09-12 23:55:00|15302.1|15300.1|15300.4|15298.4|15302.5|15300.5|15300.1|15298.1|187
1694563200000|2023-09-13 00:00:00|15300.1|15298.1|15299.8|15297.8|15300.9|15298.9|15296.3|15294.3|446
1694563500000|2023-09-13 00:05:00|15299.5|15297.5|15303.5|15301.5|15304.1|15302.1|15297.3|15295.3|295
1694563800000|2023-09-13 00:10:00|15303.4|15301.4|15299.8|15297.8|15303.6|15301.6|15299.8|15297.8|177
1694564100000|2023-09-13 00:15:00|15299.9|15297.9|15294.6|15292.6|15302.8|15300.8|15294.6|15292.6|470
1694564400000|2023-09-13 00:20:00|15294.5|15292.5|15293.5|15291.5|15297.3|15295.3|15292.5|15290.5|410
1694564700000|2023-09-13 00:25:00|15293.6|15291.6|15294.1|15292.1|15296|15294|15291.4|15289.4|349
1694565000000|2023-09-13 00:30:00|15294|15292|15298.3|15296.3|15298.3|15296.3|15293.1|15291.1|244
1694565300000|2023-09-13 00:35:00|15298.1|15296.1|15296.3|15294.3|15299|15297|15296.1|15294.1|179
1694565600000|2023-09-13 00:40:00|15296.4|15294.4|15298.9|15296.9|15299.3|15297.3|15295.4|15293.4|214
1694565900000|2023-09-13 00:45:00|15299|15297|15298.8|15296.8|15301.4|15299.4|15297.4|15295.4|367
1694566200000|2023-09-13 00:50:00|15298.6|15296.6|15299.6|15297.6|15299.6|15297.6|15297|15295|248
1694566500000|2023-09-13 00:55:00|15299.5|15297.5|15299|15297|15301.6|15299.6|15298.1|15296.1|259
1694566800000|2023-09-13 01:00:00|15299.3|15297.3|15299|15297|15300.5|15298.5|15297.8|15295.8|187
1694567100000|2023-09-13 01:05:00|15298.9|15296.9|15296.3|15294.3|15298.9|15296.9|15295.8|15293.8|272
1694567400000|2023-09-13 01:10:00|15296|15294|15298.4|15296.4|15298.9|15296.9|15293.8|15291.8|384
1694567700000|2023-09-13 01:15:00|15298.5|15296.5|15307|15305|15308.3|15306.3|15297.8|15295.8|905
1694568000000|2023-09-13 01:20:00|15306.9|15304.9|15303.8|15301.8|15306.9|15304.9|15301.8|15299.8|259
1694568300000|2023-09-13 01:25:00|15303.9|15301.9|15299.8|15297.8|15304.8|15302.8|15296.8|15294.8|399
1694568600000|2023-09-13 01:30:00|15299.6|15297.6|15295.8|15293.8|15301.3|15299.3|15289.9|15287.9|812
1694568900000|2023-09-13 01:35:00|15295.6|15293.6|15280.3|15278.3|15299|15297|15279.4|15277.4|1157
1694569200000|2023-09-13 01:40:00|15280|15278|15280.3|15278.3|15286.4|15284.4|15278|15276|653
1694569500000|2023-09-13 01:45:00|15280.4|15278.4|15283.8|15281.8|15284.8|15282.8|15279|15277|231
1694569800000|2023-09-13 01:50:00|15283.6|15281.6|15283|15281|15284.3|15282.3|15278.8|15276.8|369
1694570100000|2023-09-13 01:55:00|15282.9|15280.9|15283.5|15281.5|15285|15283|15279.3|15277.3|446
1694570400000|2023-09-13 02:00:00|15283.4|15281.4|15288.4|15286.4|15293|15291|15283.3|15281.3|514
1694570700000|2023-09-13 02:05:00|15288.5|15286.5|15285|15283|15289.5|15287.5|15283.6|15281.6|383
1694571000000|2023-09-13 02:10:00|15285.1|15283.1|15273.5|15271.5|15285.5|15283.5|15271.3|15269.3|999
1694571300000|2023-09-13 02:15:00|15273.1|15271.1|15278.3|15276.3|15280|15278|15272.5|15270.5|399
1694571600000|2023-09-13 02:20:00|15278.1|15276.1|15274.8|15272.8|15278.4|15276.4|15272.8|15270.8|348
1694571900000|2023-09-13 02:25:00|15274.9|15272.9|15272.3|15270.3|15275.5|15273.5|15270.4|15268.4|372
1694572200000|2023-09-13 02:30:00|15272.1|15270.1|15272.3|15270.3|15273.1|15271.1|15269.9|15267.9|438
1694572500000|2023-09-13 02:35:00|15272.4|15270.4|15270.3|15268.3|15273|15271|15267.1|15265.1|688
1694572800000|2023-09-13 02:40:00|15270|15268|15268.5|15266.5|15273.5|15271.5|15267.4|15265.4|314
1694573100000|2023-09-13 02:45:00|15268.6|15266.6|15274.8|15272.8|15276.8|15274.8|15267.6|15265.6|399
1694573400000|2023-09-13 02:50:00|15274.6|15272.6|15273.8|15271.8|15277.8|15275.8|15272.6|15270.6|425
1694573700000|2023-09-13 02:55:00|15273.9|15271.9|15276.5|15274.5|15277.8|15275.8|15273.6|15271.6|207
1694574000000|2023-09-13 03:00:00|15276.4|15274.4|15276.5|15274.5|15278.8|15276.8|15275|15273|218
1694574300000|2023-09-13 03:05:00|15276.6|15274.6|15273.8|15271.8|15278.8|15276.8|15272.5|15270.5|298
1694574600000|2023-09-13 03:10:00|15273.6|15271.6|15281|15279|15281.5|15279.5|15273|15271|297
1694574900000|2023-09-13 03:15:00|15280.9|15278.9|15276|15274|15280.9|15278.9|15274.8|15272.8|146
1694575200000|2023-09-13 03:20:00|15276.1|15274.1|15276.8|15274.8|15277|15275|15272|15270|367
1694575500000|2023-09-13 03:25:00|15276.6|15274.6|15276|15274|15278.8|15276.8|15274.3|15272.3|209
1694575800000|2023-09-13 03:30:00|15276.1|15274.1|15275.3|15273.3|15279.1|15277.1|15274.3|15272.3|214
1694576100000|2023-09-13 03:35:00|15275.5|15273.5|15275.3|15273.3|15279.3|15277.3|15275|15273|143
1694576400000|2023-09-13 03:40:00|15275.5|15273.5|15274.9|15272.9|15276.3|15274.3|15273.9|15271.9|168
1694576700000|2023-09-13 03:45:00|15275|15273|15273.8|15271.8|15276.1|15274.1|15271.9|15269.9|143
1694577000000|2023-09-13 03:50:00|15273.5|15271.5|15271.5|15269.5|15274.9|15272.9|15271|15269|219
1694577300000|2023-09-13 03:55:00|15271.6|15269.6|15273.6|15271.6|15273.9|15271.9|15271.3|15269.3|124
1694577600000|2023-09-13 04:00:00|15273.5|15271.5|15273.6|15271.6|15274.8|15272.8|15271.9|15269.9|133
1694577900000|2023-09-13 04:05:00|15273.8|15271.8|15271.5|15269.5|15274.3|15272.3|15271.1|15269.1|283
1694578200000|2023-09-13 04:10:00|15271.4|15269.4|15275.9|15273.9|15276.5|15274.5|15270.8|15268.8|282
1694578500000|2023-09-13 04:15:00|15276|15274|15281.3|15279.3|15281.5|15279.5|15276|15274|358
1694578800000|2023-09-13 04:20:00|15281.4|15279.4|15280.9|15278.9|15284|15282|15279|15277|441
1694579100000|2023-09-13 04:25:00|15281.3|15279.3|15281.9|15279.9|15282.4|15280.4|15278.6|15276.6|248
1694579400000|2023-09-13 04:30:00|15282|15280|15286|15284|15286.1|15284.1|15281|15279|366
1694579700000|2023-09-13 04:35:00|15285.9|15283.9|15283|15281|15285.9|15283.9|15282.6|15280.6|206
1694580000000|2023-09-13 04:40:00|15282.8|15280.8|15286.8|15284.8|15287.8|15285.8|15282.8|15280.8|202
1694580300000|2023-09-13 04:45:00|15286.9|15284.9|15286.9|15284.9|15287.9|15285.9|15285.9|15283.9|174
1694580600000|2023-09-13 04:50:00|15287|15285|15292.5|15290.5|15293|15291|15286.9|15284.9|506
1694580900000|2023-09-13 04:55:00|15292.4|15290.4|15298.5|15296.5|15299.3|15297.3|15292.4|15290.4|503
1694581200000|2023-09-13 05:00:00|15298.6|15296.6|15299.5|15297.5|15303.5|15301.5|15297.8|15295.8|673
1694581500000|2023-09-13 05:05:00|15299.9|15297.9|15299|15297|15300.3|15298.3|15296.1|15294.1|282
1694581800000|2023-09-13 05:10:00|15298.9|15296.9|15298.1|15296.1|15301.8|15299.8|15297.1|15295.1|349
1694582100000|2023-09-13 05:15:00|15298|15296|15296.3|15294.3|15299.3|15297.3|15296|15294|298
1694582400000|2023-09-13 05:20:00|15296|15294|15296.8|15294.8|15296.8|15294.8|15292.6|15290.6|288
1694582700000|2023-09-13 05:25:00|15296.9|15294.9|15290.9|15288.9|15297.3|15295.3|15290.6|15288.6|436
1694583000000|2023-09-13 05:30:00|15291.1|15289.1|15293.5|15291.5|15294.8|15292.8|15287.4|15285.4|640
1694583300000|2023-09-13 05:35:00|15293.6|15291.6|15289.3|15287.3|15293.8|15291.8|15287.8|15285.8|330
1694583600000|2023-09-13 05:40:00|15289.4|15287.4|15286|15284|15290.3|15288.3|15285.9|15283.9|256
1694583900000|2023-09-13 05:45:00|15286.1|15284.1|15285|15283|15287|15285|15283.8|15281.8|236
1694584200000|2023-09-13 05:50:00|15285.1|15283.1|15275.3|15273.3|15285.5|15283.5|15273.6|15271.6|700
1694584500000|2023-09-13 05:55:00|15275.4|15273.4|15280.5|15278.5|15281.5|15279.5|15274.3|15272.3|583
1694584800000|2023-09-13 06:00:00|15280.8|15278.8|15273|15271|15280.8|15278.8|15270.6|15268.6|785
1694585100000|2023-09-13 06:05:00|15272.9|15270.9|15274|15272|15274.1|15272.1|15270.3|15268.3|328
1694585400000|2023-09-13 06:10:00|15273.9|15271.9|15272.4|15270.4|15276.6|15274.6|15265.9|15263.9|679
1694585700000|2023-09-13 06:15:00|15272.5|15270.5|15270.8|15268.8|15275.8|15273.8|15268.9|15266.9|394
1694586000000|2023-09-13 06:20:00|15270.4|15268.4|15274.3|15272.3|15278|15276|15268.5|15266.5|421
1694586300000|2023-09-13 06:25:00|15274.4|15272.4|15270.4|15268.4|15276.1|15274.1|15270.3|15268.3|431
1694586600000|2023-09-13 06:30:00|15270.3|15268.3|15267|15265|15271.5|15269.5|15261.8|15259.8|786
1694586900000|2023-09-13 06:35:00|15267.3|15265.3|15280.8|15278.8|15281|15279|15264.8|15262.8|580
1694587200000|2023-09-13 06:40:00|15280.6|15278.6|15280.8|15278.8|15284.3|15282.3|15278.1|15276.1|499
1694587500000|2023-09-13 06:45:00|15280.6|15278.6|15288.8|15286.8|15288.8|15286.8|15279.3|15277.3|362
1694587800000|2023-09-13 06:50:00|15288.5|15286.5|15288.3|15286.3|15290|15288|15284.5|15282.5|407
1694588100000|2023-09-13 06:55:00|15288.1|15286.1|15289.8|15287.8|15291.1|15289.1|15287|15285|493
1694588400000|2023-09-13 07:00:00|15289.9|15287.9|15284.8|15282.8|15297.9|15295.9|15283.5|15281.5|1351
1694588700000|2023-09-13 07:05:00|15285.4|15283.4|15280.1|15278.1|15286.3|15284.3|15280|15278|723
1694589000000|2023-09-13 07:10:00|15280.3|15278.3|15291|15289|15299|15297|15279.8|15277.8|923
1694589300000|2023-09-13 07:15:00|15290.6|15288.6|15307.4|15305.4|15319.5|15317.5|15287|15285|3590
1694589600000|2023-09-13 07:20:00|15307.5|15305.5|15306.4|15304.4|15317.5|15315.5|15300.3|15298.3|1901
1694589900000|2023-09-13 07:25:00|15306.6|15304.6|15317.6|15315.6|15318.5|15316.5|15300.4|15298.4|1365
1694590200000|2023-09-13 07:30:00|15317.5|15315.5|15313.8|15311.8|15324.3|15322.3|15311|15309|1265
1694590500000|2023-09-13 07:35:00|15313.6|15311.6|15297|15295|15315|15313|15294.4|15292.4|1889
1694590800000|2023-09-13 07:40:00|15297.1|15295.1|15295.4|15293.4|15307.1|15305.1|15286.5|15284.5|1428
1694591100000|2023-09-13 07:45:00|15295.9|15293.9|15300.3|15298.3|15301.6|15299.6|15291.6|15289.6|653
1694591400000|2023-09-13 07:50:00|15300.1|15298.1|15307.1|15305.1|15317.9|15315.9|15300.1|15298.1|1104
1694591700000|2023-09-13 07:55:00|15307.3|15305.3|15295.9|15293.9|15307.5|15305.5|15293.6|15291.6|643
1694592000000|2023-09-13 08:00:00|15297.1|15295.1|15305.6|15303.6|15307|15305|15292.9|15290.9|1036
1694592300000|2023-09-13 08:05:00|15305.4|15303.4|15296.1|15294.1|15305.9|15303.9|15291|15289|807
1694592600000|2023-09-13 08:10:00|15296|15294|15298.9|15296.9|15299.1|15297.1|15286.8|15284.8|1277
1694592900000|2023-09-13 08:15:00|15298.8|15296.8|15287.4|15285.4|15299.3|15297.3|15287.3|15285.3|530
1694593200000|2023-09-13 08:20:00|15287.5|15285.5|15299.5|15297.5|15299.5|15297.5|15285.8|15283.8|528
1694593500000|2023-09-13 08:25:00|15299.6|15297.6|15295.4|15293.4|15301.3|15299.3|15291|15289|535
1694593800000|2023-09-13 08:30:00|15295.3|15293.3|15289.9|15287.9|15298.5|15296.5|15288.9|15286.9|654
1694594100000|2023-09-13 08:35:00|15289.8|15287.8|15283|15281|15295.4|15293.4|15281|15279|847
1694594400000|2023-09-13 08:40:00|15282.9|15280.9|15281.9|15279.9|15284|15282|15277.4|15275.4|789
1694594700000|2023-09-13 08:45:00|15282|15280|15275.4|15273.4|15288.5|15286.5|15274.8|15272.8|835
1694595000000|2023-09-13 08:50:00|15275.3|15273.3|15280.4|15278.4|15283.3|15281.3|15274.8|15272.8|508
1694595300000|2023-09-13 08:55:00|15280.5|15278.5|15274.5|15272.5|15284.5|15282.5|15274.3|15272.3|804
1694595600000|2023-09-13 09:00:00|15274.6|15272.6|15272.8|15270.8|15277.1|15275.1|15270.8|15268.8|748
1694595900000|2023-09-13 09:05:00|15272.9|15270.9|15273.3|15271.3|15276.3|15274.3|15269.3|15267.3|568
1694596200000|2023-09-13 09:10:00|15272.9|15270.9|15277.4|15275.4|15280.1|15278.1|15272|15270|536
1694596500000|2023-09-13 09:15:00|15277.5|15275.5|15284.4|15282.4|15286.6|15284.6|15275.4|15273.4|695
1694596800000|2023-09-13 09:20:00|15284.3|15282.3|15288.1|15286.1|15288.5|15286.5|15280.9|15278.9|612
1694597100000|2023-09-13 09:25:00|15288.3|15286.3|15286.1|15284.1|15290.5|15288.5|15284.9|15282.9|656
1694597400000|2023-09-13 09:30:00|15286|15284|15287.9|15285.9|15288.5|15286.5|15280.5|15278.5|736
1694597700000|2023-09-13 09:35:00|15287.8|15285.8|15289.9|15287.9|15289.9|15287.9|15282|15280|359
1694598000000|2023-09-13 09:40:00|15289.6|15287.6|15277.1|15275.1|15291.1|15289.1|15277|15275|423
1694598300000|2023-09-13 09:45:00|15277.4|15275.4|15278.8|15276.8|15279|15277|15270.8|15268.8|872
1694598600000|2023-09-13 09:50:00|15278.9|15276.9|15276.4|15274.4|15280.8|15278.8|15275.5|15273.5|535
1694598900000|2023-09-13 09:55:00|15276.3|15274.3|15283.5|15281.5|15285|15283|15274.1|15272.1|688
1694599200000|2023-09-13 10:00:00|15283.4|15281.4|15272|15270|15284.5|15282.5|15270.4|15268.4|760
1694599500000|2023-09-13 10:05:00|15271.8|15269.8|15261.5|15259.5|15274.8|15272.8|15261.1|15259.1|1106
1694599800000|2023-09-13 10:10:00|15261.4|15259.4|15260.9|15258.9|15264.1|15262.1|15255.5|15253.5|1188
1694600100000|2023-09-13 10:15:00|15261|15259|15254.6|15252.6|15261|15259|15252.8|15250.8|946
1694600400000|2023-09-13 10:20:00|15254.5|15252.5|15255.3|15253.3|15260.3|15258.3|15254|15252|693
1694600700000|2023-09-13 10:25:00|15255.4|15253.4|15253|15251|15257.8|15255.8|15251.5|15249.5|708
1694601000000|2023-09-13 10:30:00|15253.1|15251.1|15258.9|15256.9|15261.3|15259.3|15252.3|15250.3|818
1694601300000|2023-09-13 10:35:00|15258.8|15256.8|15261.8|15259.8|15263.1|15261.1|15256|15254|684
1694601600000|2023-09-13 10:40:00|15261.9|15259.9|15261|15259|15263.8|15261.8|15258.1|15256.1|539
1694601900000|2023-09-13 10:45:00|15261.1|15259.1|15264|15262|15265.1|15263.1|15259.5|15257.5|483
1694602200000|2023-09-13 10:50:00|15264.1|15262.1|15266.8|15264.8|15269.5|15267.5|15263.9|15261.9|491
1694602500000|2023-09-13 10:55:00|15266.6|15264.6|15272.8|15270.8|15273.8|15271.8|15266|15264|705
1694602800000|2023-09-13 11:00:00|15272.9|15270.9|15272.1|15270.1|15277.3|15275.3|15270.3|15268.3|737
1694603100000|2023-09-13 11:05:00|15272|15270|15262.3|15260.3|15273.4|15271.4|15262.3|15260.3|700
1694603400000|2023-09-13 11:10:00|15262.1|15260.1|15256.8|15254.8|15263.5|15261.5|15256|15254|928
1694603700000|2023-09-13 11:15:00|15256.9|15254.9|15260|15258|15261|15259|15255.6|15253.6|588
1694604000000|2023-09-13 11:20:00|15259.5|15257.5|15268.8|15266.8|15268.8|15266.8|15258|15256|753
1694604300000|2023-09-13 11:25:00|15268.6|15266.6|15276|15274|15278.1|15276.1|15267.8|15265.8|643
1694604600000|2023-09-13 11:30:00|15275.9|15273.9|15283.8|15281.8|15283.8|15281.8|15275.6|15273.6|1165
1694604900000|2023-09-13 11:35:00|15283.9|15281.9|15281|15279|15288.6|15286.6|15280.4|15278.4|890
1694605200000|2023-09-13 11:40:00|15281.1|15279.1|15284|15282|15289.9|15287.9|15276|15274|1128
1694605500000|2023-09-13 11:45:00|15284.1|15282.1|15293.3|15291.3|15297|15295|15284.1|15282.1|949
1694605800000|2023-09-13 11:50:00|15293.4|15291.4|15297.5|15295.5|15298.8|15296.8|15291.5|15289.5|1003
1694606100000|2023-09-13 11:55:00|15297.6|15295.6|15301|15299|15305.3|15303.3|15297.5|15295.5|1255
1694606400000|2023-09-13 12:00:00|15301.3|15299.3|15292.5|15290.5|15304.8|15302.8|15288.3|15286.3|1485
1694606700000|2023-09-13 12:05:00|15292.6|15290.6|15303.8|15301.8|15303.8|15301.8|15290.1|15288.1|839
1694607000000|2023-09-13 12:10:00|15305.3|15303.3|15306.5|15304.5|15307.5|15305.5|15299.9|15297.9|1073
1694607300000|2023-09-13 12:15:00|15306.6|15304.6|15304.8|15302.8|15307.4|15305.4|15297.3|15295.3|855
1694607600000|2023-09-13 12:20:00|15304.5|15302.5|15291.9|15289.9|15307.4|15305.4|15290.9|15288.9|1223
1694607900000|2023-09-13 12:25:00|15291.5|15289.5|15285.3|15283.3|15293.6|15291.6|15281.9|15279.9|2023
1694608200000|2023-09-13 12:30:00|15285.1|15283.1|15252.5|15250.5|15314.1|15312.1|15201.5|15199.5|18072
1694608500000|2023-09-13 12:35:00|15252.6|15250.6|15261.4|15259.4|15298.3|15296.3|15242|15240|12126
1694608800000|2023-09-13 12:40:00|15260.9|15258.9|15258.6|15256.6|15273.5|15271.5|15245.8|15243.8|6482
1694609100000|2023-09-13 12:45:00|15258.5|15256.5|15269.6|15267.6|15282.1|15280.1|15247.8|15245.8|5390
1694609400000|2023-09-13 12:50:00|15269.9|15267.9|15294.9|15292.9|15299.3|15297.3|15266.1|15264.1|5355
1694609700000|2023-09-13 12:55:00|15295|15293|15289.8|15287.8|15309.5|15307.5|15288.4|15286.4|5668
1694610000000|2023-09-13 13:00:00|15290.3|15288.3|15287.6|15285.6|15296.3|15294.3|15278.9|15276.9|3986
1694610300000|2023-09-13 13:05:00|15287.8|15285.8|15295.5|15293.5|15302.8|15300.8|15286.5|15284.5|3222
1694610600000|2023-09-13 13:10:00|15295.6|15293.6|15274.6|15272.6|15302.3|15300.3|15271.6|15269.6|3181
1694610900000|2023-09-13 13:15:00|15274.8|15272.8|15278.9|15276.9|15282.6|15280.6|15271.8|15269.8|1970
1694611200000|2023-09-13 13:20:00|15279.6|15277.6|15300|15298|15301.9|15299.9|15278.6|15276.6|2679
1694611500000|2023-09-13 13:25:00|15300.1|15298.1|15298.5|15296.5|15304.8|15302.8|15291|15289|3183
1694611800000|2023-09-13 13:30:00|15298|15297|15315|15314|15348.3|15347.3|15287.6|15286.6|27029
1694612100000|2023-09-13 13:35:00|15314.9|15313.9|15334.2|15333.2|15347.6|15346.6|15314.1|15313.1|17552
1694612400000|2023-09-13 13:40:00|15334.4|15333.4|15350.9|15349.9|15358.9|15357.9|15325.6|15324.6|14291
1694612700000|2023-09-13 13:45:00|15351|15350|15349.9|15348.9|15354.1|15353.1|15324.2|15323.2|12108
1694613000000|2023-09-13 13:50:00|15349.6|15348.6|15316.6|15315.6|15355.4|15354.4|15308.1|15307.1|15675
1694613300000|2023-09-13 13:55:00|15316.7|15315.7|15344.9|15343.9|15350.1|15349.1|15304.1|15303.1|13383
1694613600000|2023-09-13 14:00:00|15345.1|15344.1|15295.2|15294.2|15348.9|15347.9|15295.2|15294.2|12277
1694613900000|2023-09-13 14:05:00|15295.6|15294.6|15281.4|15280.4|15296.1|15295.1|15271.5|15270.5|14307
1694614200000|2023-09-13 14:10:00|15281.6|15280.6|15272.4|15271.4|15294.5|15293.5|15268.4|15267.4|12672
1694614500000|2023-09-13 14:15:00|15272.5|15271.5|15264|15263|15274.5|15273.5|15251.9|15250.9|13437
1694614800000|2023-09-13 14:20:00|15264.5|15263.5|15299|15298|15299.2|15298.2|15261.9|15260.9|11802
1694615100000|2023-09-13 14:25:00|15298|15297|15323|15322|15333.5|15332.5|15297.9|15296.9|14875
1694615400000|2023-09-13 14:30:00|15324.7|15323.7|15335|15334|15345.4|15344.4|15322.6|15321.6|10541
1694615700000|2023-09-13 14:35:00|15334.9|15333.9|15358.1|15357.1|15358.5|15357.5|15329.5|15328.5|9810
1694616000000|2023-09-13 14:40:00|15358.5|15357.5|15355.1|15354.1|15372|15371|15349.2|15348.2|13301
1694616300000|2023-09-13 14:45:00|15355.5|15354.5|15348.5|15347.5|15357.1|15356.1|15340.7|15339.7|8504
1694616600000|2023-09-13 14:50:00|15348.6|15347.6|15351|15350|15366|15365|15343.2|15342.2|8736
1694616900000|2023-09-13 14:55:00|15351.1|15350.1|15357.6|15356.6|15364.2|15363.2|15346|15345|8239
1694617200000|2023-09-13 15:00:00|15360|15359|15381.2|15380.2|15383.4|15382.4|15355.7|15354.7|11600
1694617500000|2023-09-13 15:05:00|15380.9|15379.9|15380.9|15379.9|15391|15390|15375.6|15374.6|9497
1694617800000|2023-09-13 15:10:00|15381|15380|15379.2|15378.2|15389.2|15388.2|15378.9|15377.9|5435
1694618100000|2023-09-13 15:15:00|15379.1|15378.1|15370.6|15369.6|15383|15382|15368.2|15367.2|5977
1694618400000|2023-09-13 15:20:00|15370.7|15369.7|15389.6|15388.6|15391.7|15390.7|15365.5|15364.5|5669
1694618700000|2023-09-13 15:25:00|15389.7|15388.7|15392.2|15391.2|15395|15394|15382.1|15381.1|5330
1694619000000|2023-09-13 15:30:00|15391.9|15390.9|15386.4|15385.4|15403.5|15402.5|15385.9|15384.9|6690
1694619300000|2023-09-13 15:35:00|15386.2|15385.2|15382.9|15381.9|15388|15387|15376.9|15375.9|5085
1694619600000|2023-09-13 15:40:00|15380.9|15379.9|15378.5|15377.5|15386|15385|15368.1|15367.1|5165
1694619900000|2023-09-13 15:45:00|15378.4|15377.4|15377.1|15376.1|15392|15391|15375.7|15374.7|4457
1694620200000|2023-09-13 15:50:00|15377|15376|15353.9|15352.9|15379.7|15378.7|15336|15335|9504
1694620500000|2023-09-13 15:55:00|15353.7|15352.7|15378.7|15377.7|15380.7|15379.7|15351.4|15350.4|6351
1694620800000|2023-09-13 16:00:00|15378.9|15377.9|15374.9|15373.9|15381.2|15380.2|15362|15361|5128
1694621100000|2023-09-13 16:05:00|15375|15374|15376|15375|15382.6|15381.6|15370.5|15369.5|3488
1694621400000|2023-09-13 16:10:00|15375.9|15374.9|15357.7|15356.7|15377.1|15376.1|15356|15355|4989
1694621700000|2023-09-13 16:15:00|15358.2|15357.2|15374.1|15373.1|15378.1|15377.1|15352.2|15351.2|4730
1694622000000|2023-09-13 16:20:00|15374.2|15373.2|15381.2|15380.2|15388.1|15387.1|15373.9|15372.9|5174
1694622300000|2023-09-13 16:25:00|15381.1|15380.1|15390.5|15389.5|15392|15391|15380.4|15379.4|3695
1694622600000|2023-09-13 16:30:00|15390.7|15389.7|15390.6|15389.6|15397.1|15396.1|15375|15374|6741
1694622900000|2023-09-13 16:35:00|15390.9|15389.9|15375.4|15374.4|15394|15393|15374.1|15373.1|3517
1694623200000|2023-09-13 16:40:00|15375.1|15374.1|15375.4|15374.4|15382.2|15381.2|15368.6|15367.6|4165
1694623500000|2023-09-13 16:45:00|15375.6|15374.6|15383|15382|15387.4|15386.4|15369.7|15368.7|3985
1694623800000|2023-09-13 16:50:00|15383.6|15382.6|15391.9|15390.9|15392.4|15391.4|15376.9|15375.9|3872
1694624100000|2023-09-13 16:55:00|15391.7|15390.7|15389.1|15388.1|15404.7|15403.7|15386.7|15385.7|6185
1694624400000|2023-09-13 17:00:00|15387.5|15386.5|15380.8|15379.8|15398.7|15397.7|15379.5|15378.5|4866
1694624700000|2023-09-13 17:05:00|15380.7|15379.7|15386|15385|15390.4|15389.4|15379.8|15378.8|3335
1694625000000|2023-09-13 17:10:00|15386.3|15385.3|15390.7|15389.7|15399.2|15398.2|15384.7|15383.7|3843
1694625300000|2023-09-13 17:15:00|15390.9|15389.9|15397.5|15396.5|15408.3|15407.3|15390.8|15389.8|5582
1694625600000|2023-09-13 17:20:00|15397.4|15396.4|15406.8|15405.8|15409|15408|15392.5|15391.5|4372
1694625900000|2023-09-13 17:25:00|15406.7|15405.7|15395.3|15394.3|15409|15408|15394.9|15393.9|3439
1694626200000|2023-09-13 17:30:00|15395.2|15394.2|15408.2|15407.2|15409.9|15408.9|15388.3|15387.3|4439
1694626500000|2023-09-13 17:35:00|15408|15407|15408.2|15407.2|15411.3|15410.3|15398.3|15397.3|3689
1694626800000|2023-09-13 17:40:00|15407.8|15406.8|15411.4|15410.4|15414.7|15413.7|15406|15405|3308
1694627100000|2023-09-13 17:45:00|15411.8|15410.8|15403.7|15402.7|15415.9|15414.9|15402.7|15401.7|3791
1694627400000|2023-09-13 17:50:00|15403.8|15402.8|15404.3|15403.3|15408.7|15407.7|15399.9|15398.9|2702
1694627700000|2023-09-13 17:55:00|15404.4|15403.4|15401|15400|15405.8|15404.8|15397.8|15396.8|3325
1694628000000|2023-09-13 18:00:00|15400.8|15399.8|15391.2|15390.2|15408.3|15407.3|15390.8|15389.8|4124
1694628300000|2023-09-13 18:05:00|15391|15390|15387.9|15386.9|15391.5|15390.5|15382.5|15381.5|4730
1694628600000|2023-09-13 18:10:00|15387.7|15386.7|15388|15387|15396.4|15395.4|15387|15386|3065
1694628900000|2023-09-13 18:15:00|15388.2|15387.2|15381.3|15380.3|15389.5|15388.5|15375|15374|4321
1694629200000|2023-09-13 18:20:00|15380.9|15379.9|15384.9|15383.9|15385.7|15384.7|15373.2|15372.2|3676
1694629500000|2023-09-13 18:25:00|15385|15384|15389.4|15388.4|15389.9|15388.9|15380.9|15379.9|2734
1694629800000|2023-09-13 18:30:00|15389.5|15388.5|15374.5|15373.5|15391|15390|15369|15368|4842
1694630100000|2023-09-13 18:35:00|15374.4|15373.4|15381|15380|15385.3|15384.3|15371.8|15370.8|3256
1694630400000|2023-09-13 18:40:00|15381.2|15380.2|15372.2|15371.2|15389|15388|15371.8|15370.8|3369
1694630700000|2023-09-13 18:45:00|15372|15371|15363.9|15362.9|15379.9|15378.9|15362|15361|4316
1694631000000|2023-09-13 18:50:00|15364|15363|15333.3|15332.3|15365.3|15364.3|15331.3|15330.3|9216
1694631300000|2023-09-13 18:55:00|15333.4|15332.4|15350.3|15349.3|15356.7|15355.7|15320.2|15319.2|11535
1694631600000|2023-09-13 19:00:00|15350.4|15349.4|15326.4|15325.4|15353.7|15352.7|15325.7|15324.7|6251
1694631900000|2023-09-13 19:05:00|15325.9|15324.9|15316.2|15315.2|15331.2|15330.2|15311.7|15310.7|8910
1694632200000|2023-09-13 19:10:00|15316.3|15315.3|15308.2|15307.2|15324.7|15323.7|15305.2|15304.2|7310
1694632500000|2023-09-13 19:15:00|15308|15307|15326.9|15325.9|15327.8|15326.8|15304.5|15303.5|6688
1694632800000|2023-09-13 19:20:00|15325.7|15324.7|15329.2|15328.2|15329.8|15328.8|15317.3|15316.3|4844
1694633100000|2023-09-13 19:25:00|15329.3|15328.3|15338.4|15337.4|15339.5|15338.5|15327|15326|5140
1694633400000|2023-09-13 19:30:00|15338.5|15337.5|15346.9|15345.9|15351.9|15350.9|15337|15336|5545
1694633700000|2023-09-13 19:35:00|15346.8|15345.8|15341.9|15340.9|15349.7|15348.7|15337.8|15336.8|4150
1694634000000|2023-09-13 19:40:00|15342.2|15341.2|15341.2|15340.2|15352.8|15351.8|15338.7|15337.7|4320
1694634300000|2023-09-13 19:45:00|15340.9|15339.9|15340.4|15339.4|15349.3|15348.3|15334.7|15333.7|4461
1694634600000|2023-09-13 19:50:00|15337.4|15336.4|15345.2|15344.2|15346.3|15345.3|15331.5|15330.5|7160
1694634900000|2023-09-13 19:55:00|15345|15344|15351.3|15350.3|15358.8|15357.8|15337.3|15336.3|20929
1694635200000|2023-09-13 20:00:00|15349.7|15348.7|15360|15358|15363|15361|15343.7|15341.7|6481
1694635500000|2023-09-13 20:05:00|15359.3|15357.3|15364.4|15362.4|15365.3|15363.3|15357.3|15355.3|1836
1694635800000|2023-09-13 20:10:00|15364.5|15362.5|15363.8|15361.8|15366.7|15364.7|15361.8|15359.8|1184
1694636100000|2023-09-13 20:15:00|15363.9|15361.9|15365.3|15363.3|15365.3|15363.3|15362.2|15360.2|664
1694636400000|2023-09-13 20:20:00|15365.4|15363.4|15362.5|15360.5|15365.4|15363.4|15362.2|15360.2|528
1694636700000|2023-09-13 20:25:00|15362.7|15360.7|15364|15362|15364.3|15362.3|15361.5|15359.5|396
1694637000000|2023-09-13 20:30:00|15363.9|15361.9|15366.5|15364.5|15366.9|15364.9|15363.7|15361.7|410
1694637300000|2023-09-13 20:35:00|15366.9|15364.9|15367.3|15365.3|15368.4|15366.4|15365|15363|505
1694637600000|2023-09-13 20:40:00|15367.4|15365.4|15367.8|15365.8|15367.8|15365.8|15365.5|15363.5|381
1694637900000|2023-09-13 20:45:00|15367.9|15365.9|15369.9|15367.9|15370.2|15368.2|15366.8|15364.8|534
1694638200000|2023-09-13 20:50:00|15370|15368|15367|15365|15370.2|15368.2|15366.8|15364.8|319
1694638500000|2023-09-13 20:55:00|15366.9|15364.9|15369.2|15364.2|15369.4|15366.8|15363.9|15361.9|547
1694638800000|2023-09-13 21:00:00|15369.1|15364.1|15366.9|15361.9|15369.6|15364.6|15366.9|15361.9|0
1694639100000|2023-09-13 21:05:00|15366.8|15361.8|15366.4|15361.4|15367.7|15362.7|15366|15361|0
1694639400000|2023-09-13 21:10:00|15366.5|15361.5|15366.9|15361.9|15368.1|15363.1|15366.3|15361.3|0
1694639700000|2023-09-13 21:15:00|15366.6|15361.6|15365.8|15360.8|15366.6|15361.6|15365.8|15360.8|0
1694640000000|2023-09-13 21:20:00|15365.9|15360.9|15366.2|15361.2|15366.4|15361.4|15365.5|15360.5|0
1694640300000|2023-09-13 21:25:00|15366.3|15361.3|15365.4|15360.4|15366.3|15361.3|15365.3|15360.3|0
1694640600000|2023-09-13 21:30:00|15365.5|15360.5|15364.2|15359.2|15365.5|15360.5|15364.2|15359.2|0
1694640900000|2023-09-13 21:35:00|15364.1|15359.1|15364.5|15359.5|15364.8|15359.8|15363.8|15358.8|0
1694641200000|2023-09-13 21:40:00|15364.6|15359.6|15365.7|15360.7|15365.7|15360.7|15364.6|15359.6|0
1694641500000|2023-09-13 21:45:00|15365.6|15360.6|15366|15361|15366|15361|15365.6|15360.6|0
1694641800000|2023-09-13 21:50:00|15366.2|15361.2|15366.3|15361.3|15366.3|15361.3|15366.1|15361.1|0
1694642100000|2023-09-13 21:55:00|15366.4|15361.4|15364|15359|15366.5|15361.5|15363.9|15358.9|0
1694642400000|2023-09-13 22:00:00|15364.3|15362.3|15361.5|15359.5|15367.8|15365.8|15360.7|15358.7|449
1694642700000|2023-09-13 22:05:00|15361.4|15359.4|15363.3|15361.3|15363.7|15361.7|15359.3|15357.3|159
1694643000000|2023-09-13 22:10:00|15363.4|15361.4|15361.3|15359.3|15363.9|15361.9|15359.7|15357.7|125
1694643300000|2023-09-13 22:15:00|15361.4|15359.4|15364.4|15362.4|15365|15363|15360.5|15358.5|239
1694643600000|2023-09-13 22:20:00|15364.2|15362.2|15364.4|15362.4|15367|15365|15363.2|15361.2|136
1694643900000|2023-09-13 22:25:00|15364.5|15362.5|15363.8|15361.8|15365.3|15363.3|15362.5|15360.5|106
1694644200000|2023-09-13 22:30:00|15363.9|15361.9|15363.9|15361.9|15364.2|15362.2|15363.2|15361.2|50
1694644500000|2023-09-13 22:35:00|15363.3|15361.3|15362.3|15360.3|15363.9|15361.9|15361.5|15359.5|66
1694644800000|2023-09-13 22:40:00|15362.4|15360.4|15359.9|15357.9|15363|15361|15359.8|15357.8|208
1694645100000|2023-09-13 22:45:00|15360|15358|15360.3|15358.3|15361.4|15359.4|15360|15358|91
1694645400000|2023-09-13 22:50:00|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15358.9|15356.9|150
1694645700000|2023-09-13 22:55:00|15360.9|15358.9|15364.4|15362.4|15364.4|15362.4|15360.9|15358.9|93
1694646000000|2023-09-13 23:00:00|15364.2|15362.2|15362.9|15360.9|15364.8|15362.8|15361.8|15359.8|146
1694646300000|2023-09-13 23:05:00|15363|15361|15362.4|15360.4|15363.2|15361.2|15361.8|15359.8|49
1694646600000|2023-09-13 23:10:00|15362.3|15360.3|15371.7|15369.7|15373|15371|15360.8|15358.8|391
1694646900000|2023-09-13 23:15:00|15371.8|15369.8|15371.7|15369.7|15373.7|15371.7|15370.7|15368.7|151
1694647200000|2023-09-13 23:20:00|15371.5|15369.5|15371.2|15369.2|15372.9|15370.9|15370.7|15368.7|121
1694647500000|2023-09-13 23:25:00|15371|15369|15370.5|15368.5|15373|15371|15370|15368|111
1694647800000|2023-09-13 23:30:00|15370.7|15368.7|15369.7|15367.7|15372.9|15370.9|15369.3|15367.3|240
1694648100000|2023-09-13 23:35:00|15369.8|15367.8|15369.8|15367.8|15370.4|15368.4|15368.7|15366.7|87
1694648400000|2023-09-13 23:40:00|15369.7|15367.7|15370.8|15368.8|15372.8|15370.8|15369.5|15367.5|114
1694648700000|2023-09-13 23:45:00|15371.2|15369.2|15374.4|15372.4|15375.8|15373.8|15370.5|15368.5|246
1694649000000|2023-09-13 23:50:00|15374.5|15372.5|15375|15373|15377.4|15375.4|15374.5|15372.5|144
1694649300000|2023-09-13 23:55:00|15375.2|15373.2|15374.8|15372.8|15375.8|15373.8|15374.3|15372.3|116
1694649600000|2023-09-14 00:00:00|15374.7|15372.7|15372|15370|15376.3|15374.3|15369.8|15367.8|477
1694649900000|2023-09-14 00:05:00|15372.2|15370.2|15377.8|15375.8|15380.9|15378.9|15371.4|15369.4|370
1694650200000|2023-09-14 00:10:00|15377.7|15375.7|15371.5|15369.5|15377.7|15375.7|15369.3|15367.3|304
1694650500000|2023-09-14 00:15:00|15371.7|15369.7|15374.2|15372.2|15378|15376|15369.5|15367.5|297
1694650800000|2023-09-14 00:20:00|15374|15372|15379.9|15377.9|15380.7|15378.7|15374|15372|315
1694651100000|2023-09-14 00:25:00|15379.8|15377.8|15380.9|15378.9|15381.5|15379.5|15377.3|15375.3|235
1694651400000|2023-09-14 00:30:00|15381|15379|15379.5|15377.5|15381.9|15379.9|15378.2|15376.2|315
1694651700000|2023-09-14 00:35:00|15379.7|15377.7|15380.5|15378.5|15381.5|15379.5|15375.9|15373.9|372
1694652000000|2023-09-14 00:40:00|15380.7|15378.7|15384.4|15382.4|15384.8|15382.8|15379.8|15377.8|372
1694652300000|2023-09-14 00:45:00|15384.5|15382.5|15389.5|15387.5|15392.4|15390.4|15384.5|15382.5|569
1694652600000|2023-09-14 00:50:00|15389.7|15387.7|15393|15391|15393.5|15391.5|15388.8|15386.8|441
1694652900000|2023-09-14 00:55:00|15393.2|15391.2|15392|15390|15393.9|15391.9|15390.9|15388.9|252
1694653200000|2023-09-14 01:00:00|15391.8|15389.8|15390.5|15388.5|15393.5|15391.5|15389|15387|321
1694653500000|2023-09-14 01:05:00|15390.7|15388.7|15392.3|15390.3|15394.3|15392.3|15390.4|15388.4|262
1694653800000|2023-09-14 01:10:00|15392.4|15390.4|15391.7|15389.7|15395.4|15393.4|15390.7|15388.7|524
1694654100000|2023-09-14 01:15:00|15391.8|15389.8|15395|15393|15395.5|15393.5|15390.8|15388.8|357
1694654400000|2023-09-14 01:20:00|15394.9|15392.9|15392.3|15390.3|15396|15394|15391.3|15389.3|256
1694654700000|2023-09-14 01:25:00|15392.2|15390.2|15391.2|15389.2|15392.5|15390.5|15389.5|15387.5|286
1694655000000|2023-09-14 01:30:00|15391|15389|15389.2|15387.2|15392|15390|15386.5|15384.5|437
1694655300000|2023-09-14 01:35:00|15389|15387|15388.3|15386.3|15389.8|15387.8|15384.8|15382.8|430
1694655600000|2023-09-14 01:40:00|15388.2|15386.2|15402.9|15400.9|15406.5|15404.5|15388|15386|1111
1694655900000|2023-09-14 01:45:00|15403|15401|15400.7|15398.7|15407|15405|15399.8|15397.8|593
1694656200000|2023-09-14 01:50:00|15400.8|15398.8|15399|15397|15401.4|15399.4|15395.3|15393.3|432
1694656500000|2023-09-14 01:55:00|15399.2|15397.2|15394.5|15392.5|15399.4|15397.4|15393.3|15391.3|310
1694656800000|2023-09-14 02:00:00|15394.7|15392.7|15393.5|15391.5|15395|15393|15391.3|15389.3|319
1694657100000|2023-09-14 02:05:00|15393.2|15391.2|15391.3|15389.3|15393.5|15391.5|15388.5|15386.5|261
1694657400000|2023-09-14 02:10:00|15391.4|15389.4|15386.8|15384.8|15391.8|15389.8|15384.7|15382.7|430
1694657700000|2023-09-14 02:15:00|15386.7|15384.7|15387.5|15385.5|15388.7|15386.7|15383.7|15381.7|383
1694658000000|2023-09-14 02:20:00|15387.3|15385.3|15391.5|15389.5|15392|15390|15386.4|15384.4|235
1694658300000|2023-09-14 02:25:00|15391.4|15389.4|15395|15393|15397.2|15395.2|15391.4|15389.4|380
1694658600000|2023-09-14 02:30:00|15394.9|15392.9|15397.5|15395.5|15398.5|15396.5|15394.5|15392.5|226
1694658900000|2023-09-14 02:35:00|15397.7|15395.7|15401.8|15399.8|15402|15400|15397.5|15395.5|332
1694659200000|2023-09-14 02:40:00|15401.5|15399.5|15401.5|15399.5|15402.7|15400.7|15400|15398|191
1694659500000|2023-09-14 02:45:00|15401.2|15399.2|15400|15398|15401.8|15399.8|15397.5|15395.5|314
1694659800000|2023-09-14 02:50:00|15400.5|15398.5|15400.3|15398.3|15401|15399|15399.2|15397.2|159
1694660100000|2023-09-14 02:55:00|15400.2|15398.2|15402.5|15400.5|15403.4|15401.4|15399.8|15397.8|228
1694660400000|2023-09-14 03:00:00|15402.4|15400.4|15404.9|15402.9|15411.5|15409.5|15402.4|15400.4|767
1694660700000|2023-09-14 03:05:00|15404.8|15402.8|15407.2|15405.2|15408.3|15406.3|15404.2|15402.2|215
1694661000000|2023-09-14 03:10:00|15407.3|15405.3|15403.5|15401.5|15408.7|15406.7|15403.3|15401.3|220
1694661300000|2023-09-14 03:15:00|15403.4|15401.4|15401.9|15399.9|15404|15402|15400.8|15398.8|365
1694661600000|2023-09-14 03:20:00|15401.8|15399.8|15406.8|15404.8|15407|15405|15401.2|15399.2|204
1694661900000|2023-09-14 03:25:00|15406.7|15404.7|15410.3|15408.3|15415.8|15413.8|15406.7|15404.7|980
1694662200000|2023-09-14 03:30:00|15410.5|15408.5|15410.8|15408.8|15413.5|15411.5|15408.9|15406.9|420
1694662500000|2023-09-14 03:35:00|15410.9|15408.9|15412.3|15410.3|15415.7|15413.7|15410.8|15408.8|369
1694662800000|2023-09-14 03:40:00|15412.2|15410.2|15412.2|15410.2|15414.9|15412.9|15409|15407|267
1694663100000|2023-09-14 03:45:00|15412|15410|15413.5|15411.5|15415.3|15413.3|15410.7|15408.7|309
1694663400000|2023-09-14 03:50:00|15413.9|15411.9|15418|15416|15418|15416|15413.9|15411.9|286
1694663700000|2023-09-14 03:55:00|15418.3|15416.3|15419|15417|15419.3|15417.3|15415.9|15413.9|346
1694664000000|2023-09-14 04:00:00|15419.2|15417.2|15417|15415|15420.3|15418.3|15416.5|15414.5|516
1694664300000|2023-09-14 04:05:00|15416.7|15414.7|15414.3|15412.3|15418.8|15416.8|15413.9|15411.9|520
1694664600000|2023-09-14 04:10:00|15413.9|15411.9|15417.3|15415.3|15417.7|15415.7|15413.8|15411.8|250
1694664900000|2023-09-14 04:15:00|15416.9|15414.9|15416|15414|15417.3|15415.3|15414.5|15412.5|135
1694665200000|2023-09-14 04:20:00|15415.9|15413.9|15417.8|15415.8|15420.3|15418.3|15414.4|15412.4|400
1694665500000|2023-09-14 04:25:00|15418.2|15416.2|15418|15416|15418.4|15416.4|15414.5|15412.5|214
1694665800000|2023-09-14 04:30:00|15417.9|15415.9|15416.3|15414.3|15418.3|15416.3|15414.4|15412.4|274
1694666100000|2023-09-14 04:35:00|15416.2|15414.2|15411.3|15409.3|15416.3|15414.3|15410.7|15408.7|397
1694666400000|2023-09-14 04:40:00|15411.5|15409.5|15412|15410|15413.7|15411.7|15410|15408|208
1694666700000|2023-09-14 04:45:00|15412.3|15410.3|15409.3|15407.3|15413.9|15411.9|15409.2|15407.2|296
1694667000000|2023-09-14 04:50:00|15409.2|15407.2|15410.8|15408.8|15410.8|15408.8|15407.3|15405.3|295
1694667300000|2023-09-14 04:55:00|15410.9|15408.9|15408.5|15406.5|15410.9|15408.9|15407.7|15405.7|220
1694667600000|2023-09-14 05:00:00|15407|15405|15407.5|15405.5|15410.3|15408.3|15404.8|15402.8|367
1694667900000|2023-09-14 05:05:00|15407|15405|15411.2|15409.2|15411.5|15409.5|15404.5|15402.5|396
1694668200000|2023-09-14 05:10:00|15411.3|15409.3|15411.4|15409.4|15414|15412|15408.2|15406.2|384
1694668500000|2023-09-14 05:15:00|15411.5|15409.5|15412.7|15410.7|15414.2|15412.2|15410.7|15408.7|216
1694668800000|2023-09-14 05:20:00|15412.5|15410.5|15414|15412|15416|15414|15411.5|15409.5|334
1694669100000|2023-09-14 05:25:00|15414.2|15412.2|15418|15416|15419.5|15417.5|15413.9|15411.9|347
1694669400000|2023-09-14 05:30:00|15417.9|15415.9|15426|15424|15429.2|15427.2|15417.9|15415.9|1447
1694669700000|2023-09-14 05:35:00|15425.7|15423.7|15418|15416|15425.9|15423.9|15417.9|15415.9|390
1694670000000|2023-09-14 05:40:00|15417.9|15415.9|15415.9|15413.9|15420|15418|15415.8|15413.8|408
1694670300000|2023-09-14 05:45:00|15416|15414|15412.8|15410.8|15417.2|15415.2|15412|15410|354
1694670600000|2023-09-14 05:50:00|15412.9|15410.9|15415|15413|15416.4|15414.4|15411.5|15409.5|387
1694670900000|2023-09-14 05:55:00|15415.4|15413.4|15417.8|15415.8|15419|15417|15415|15413|350
1694671200000|2023-09-14 06:00:00|15417.4|15415.4|15411.3|15409.3|15418.5|15416.5|15409|15407|631
1694671500000|2023-09-14 06:05:00|15410.9|15408.9|15410.5|15408.5|15412.5|15410.5|15406.5|15404.5|501
1694671800000|2023-09-14 06:10:00|15410.7|15408.7|15412.5|15410.5|15415.2|15413.2|15409.9|15407.9|265
1694672100000|2023-09-14 06:15:00|15412.7|15410.7|15409.5|15407.5|15413.7|15411.7|15408.3|15406.3|297
1694672400000|2023-09-14 06:20:00|15411.2|15409.2|15415.5|15413.5|15416|15414|15410.4|15408.4|311
1694672700000|2023-09-14 06:25:00|15415.7|15413.7|15419.7|15417.7|15421.7|15419.7|15415.7|15413.7|420
1694673000000|2023-09-14 06:30:00|15419.5|15417.5|15420.9|15418.9|15423.9|15421.9|15417.5|15415.5|482
1694673300000|2023-09-14 06:35:00|15421|15419|15418.5|15416.5|15422.5|15420.5|15417.8|15415.8|261
1694673600000|2023-09-14 06:40:00|15418|15416|15416.4|15414.4|15418.8|15416.8|15413.8|15411.8|407
1694673900000|2023-09-14 06:45:00|15416.5|15414.5|15410.9|15408.9|15417|15415|15410|15408|332
1694674200000|2023-09-14 06:50:00|15411|15409|15410.5|15408.5|15413.4|15411.4|15408.3|15406.3|317
1694674500000|2023-09-14 06:55:00|15410.4|15408.4|15412.5|15410.5|15413.3|15411.3|15409|15407|219
1694674800000|2023-09-14 07:00:00|15412.8|15410.8|15400.2|15398.2|15413|15411|15400.2|15398.2|1212
1694675100000|2023-09-14 07:05:00|15400|15398|15401.8|15399.8|15402.4|15400.4|15395.8|15393.8|937
1694675400000|2023-09-14 07:10:00|15402.3|15400.3|15401.9|15399.9|15412|15410|15400.5|15398.5|832
1694675700000|2023-09-14 07:15:00|15401.8|15399.8|15396.5|15394.5|15405.4|15403.4|15396|15394|560
1694676000000|2023-09-14 07:20:00|15396.7|15394.7|15401.3|15399.3|15401.7|15399.7|15392.5|15390.5|719
1694676300000|2023-09-14 07:25:00|15401.4|15399.4|15398.3|15396.3|15405.5|15403.5|15392.8|15390.8|587
1694676600000|2023-09-14 07:30:00|15398.5|15396.5|15410.8|15408.8|15411|15409|15393.9|15391.9|804
1694676900000|2023-09-14 07:35:00|15411|15409|15405.9|15403.9|15414.5|15412.5|15403.2|15401.2|633
1694677200000|2023-09-14 07:40:00|15406|15404|15397.9|15395.9|15406.5|15404.5|15393.7|15391.7|561
1694677500000|2023-09-14 07:45:00|15398|15396|15407|15405|15407.7|15405.7|15395.9|15393.9|538
1694677800000|2023-09-14 07:50:00|15406.9|15404.9|15397.3|15395.3|15407.9|15405.9|15395.5|15393.5|502
1694678100000|2023-09-14 07:55:00|15396.9|15394.9|15395.8|15393.8|15401.4|15399.4|15393|15391|481
1694678400000|2023-09-14 08:00:00|15395.5|15393.5|15395|15393|15396.5|15394.5|15386.5|15384.5|1266
1694678700000|2023-09-14 08:05:00|15394.9|15392.9|15389.5|15387.5|15397|15395|15387.5|15385.5|565
1694679000000|2023-09-14 08:10:00|15389.3|15387.3|15386.2|15384.2|15394|15392|15382.8|15380.8|872
1694679300000|2023-09-14 08:15:00|15386|15384|15381.7|15379.7|15386.5|15384.5|15379|15377|708
1694679600000|2023-09-14 08:20:00|15381.5|15379.5|15371.8|15369.8|15382.3|15380.3|15370|15368|1108
1694679900000|2023-09-14 08:25:00|15371.4|15369.4|15372.7|15370.7|15376.5|15374.5|15361.5|15359.5|1658
1694680200000|2023-09-14 08:30:00|15372.8|15370.8|15379.4|15377.4|15381.8|15379.8|15370.3|15368.3|758
1694680500000|2023-09-14 08:35:00|15379.5|15377.5|15387.3|15385.3|15388.5|15386.5|15379.3|15377.3|765
1694680800000|2023-09-14 08:40:00|15387.4|15385.4|15390|15388|15392.3|15390.3|15385.8|15383.8|836
1694681100000|2023-09-14 08:45:00|15389.8|15387.8|15392.8|15390.8|15393.8|15391.8|15389|15387|483
1694681400000|2023-09-14 08:50:00|15392.7|15390.7|15397|15395|15402.8|15400.8|15392.5|15390.5|1036
1694681700000|2023-09-14 08:55:00|15396.5|15394.5|15392.5|15390.5|15397.3|15395.3|15390.2|15388.2|754
1694682000000|2023-09-14 09:00:00|15392.7|15390.7|15389.8|15387.8|15392.8|15390.8|15382.5|15380.5|861
1694682300000|2023-09-14 09:05:00|15389.2|15387.2|15398.3|15396.3|15399.8|15397.8|15388.4|15386.4|836
1694682600000|2023-09-14 09:10:00|15397.9|15395.9|15401.3|15399.3|15402|15400|15391.5|15389.5|632
1694682900000|2023-09-14 09:15:00|15401.4|15399.4|15399.3|15397.3|15403|15401|15397.5|15395.5|449
1694683200000|2023-09-14 09:20:00|15399.2|15397.2|15400.3|15398.3|15401.9|15399.9|15396|15394|588
1694683500000|2023-09-14 09:25:00|15399.3|15397.3|15401.5|15399.5|15403.8|15401.8|15397.9|15395.9|493
1694683800000|2023-09-14 09:30:00|15401.4|15399.4|15398.5|15396.5|15402.5|15400.5|15397.3|15395.3|392
1694684100000|2023-09-14 09:35:00|15398.4|15396.4|15387.8|15385.8|15398.5|15396.5|15387|15385|575
1694684400000|2023-09-14 09:40:00|15387.7|15385.7|15384|15382|15388.8|15386.8|15382.3|15380.3|539
1694684700000|2023-09-14 09:45:00|15383.9|15381.9|15388.2|15386.2|15391.9|15389.9|15383.8|15381.8|633
1694685000000|2023-09-14 09:50:00|15388|15386|15389.3|15387.3|15392|15390|15382.5|15380.5|568
1694685300000|2023-09-14 09:55:00|15390|15388|15390.7|15388.7|15392|15390|15385|15383|487
1694685600000|2023-09-14 10:00:00|15390.8|15388.8|15396|15394|15396.3|15394.3|15389.5|15387.5|514
1694685900000|2023-09-14 10:05:00|15395.9|15393.9|15395.9|15393.9|15398.5|15396.5|15392.9|15390.9|575
1694686200000|2023-09-14 10:10:00|15396|15394|15400.3|15398.3|15401|15399|15395.9|15393.9|480
1694686500000|2023-09-14 10:15:00|15400.2|15398.2|15400.4|15398.4|15403.2|15401.2|15395.4|15393.4|644
1694686800000|2023-09-14 10:20:00|15400.3|15398.3|15402.2|15400.2|15411.2|15409.2|15392.3|15390.3|2511
1694687100000|2023-09-14 10:25:00|15402.3|15400.3|15408.3|15406.3|15410.5|15408.5|15401|15399|500
1694687400000|2023-09-14 10:30:00|15407.8|15405.8|15409.4|15407.4|15412|15410|15404.3|15402.3|549
1694687700000|2023-09-14 10:35:00|15409.5|15407.5|15416.9|15414.9|15418|15416|15408.5|15406.5|564
1694688000000|2023-09-14 10:40:00|15417|15415|15416.8|15414.8|15419.7|15417.7|15412.5|15410.5|642
1694688300000|2023-09-14 10:45:00|15416.7|15414.7|15415.5|15413.5|15421|15419|15413|15411|724
1694688600000|2023-09-14 10:50:00|15415.4|15413.4|15408.3|15406.3|15416|15414|15407.8|15405.8|604
1694688900000|2023-09-14 10:55:00|15408.2|15406.2|15411.7|15409.7|15413.3|15411.3|15407.3|15405.3|486
1694689200000|2023-09-14 11:00:00|15411.5|15409.5|15419.2|15417.2|15419.8|15417.8|15410.3|15408.3|881
1694689500000|2023-09-14 11:05:00|15419|15417|15419.5|15417.5|15422|15420|15418.5|15416.5|750
1694689800000|2023-09-14 11:10:00|15419.4|15417.4|15421.3|15419.3|15426.5|15424.5|15416.2|15414.2|1163
1694690100000|2023-09-14 11:15:00|15421|15419|15416.5|15414.5|15421|15419|15412.8|15410.8|736
1694690400000|2023-09-14 11:20:00|15416.4|15414.4|15412|15410|15418.8|15416.8|15410.5|15408.5|601
1694690700000|2023-09-14 11:25:00|15412.2|15410.2|15409|15407|15412.7|15410.7|15407|15405|589
1694691000000|2023-09-14 11:30:00|15409.2|15407.2|15403.8|15401.8|15414.5|15412.5|15402.9|15400.9|912
1694691300000|2023-09-14 11:35:00|15403.9|15401.9|15400.4|15398.4|15407|15405|15400.2|15398.2|753
1694691600000|2023-09-14 11:40:00|15400.3|15398.3|15399.9|15397.9|15400.9|15398.9|15394.7|15392.7|1051
1694691900000|2023-09-14 11:45:00|15399.8|15397.8|15404|15402|15404.8|15402.8|15397|15395|630
1694692200000|2023-09-14 11:50:00|15403.9|15401.9|15398.4|15396.4|15405.5|15403.5|15397.8|15395.8|655
1694692500000|2023-09-14 11:55:00|15398.3|15396.3|15402.7|15400.7|15404.5|15402.5|15397.8|15395.8|703
1694692800000|2023-09-14 12:00:00|15402.5|15400.5|15411.7|15409.7|15411.8|15409.8|15398.5|15396.5|1214
1694693100000|2023-09-14 12:05:00|15411.5|15409.5|15413.4|15411.4|15415|15413|15411.2|15409.2|800
1694693400000|2023-09-14 12:10:00|15413.3|15411.3|15410.9|15408.9|15415.2|15413.2|15407.4|15405.4|732
1694693700000|2023-09-14 12:15:00|15413.7|15411.7|15424.2|15422.2|15432.5|15430.5|15399.9|15397.9|4180
1694694000000|2023-09-14 12:20:00|15424.4|15422.4|15411|15409|15431.8|15429.8|15404.8|15402.8|1858
1694694300000|2023-09-14 12:25:00|15411.2|15409.2|15418.9|15416.9|15424.5|15422.5|15409.8|15407.8|1170
1694694600000|2023-09-14 12:30:00|15418.8|15416.8|15391.7|15389.7|15418.8|15416.8|15372.9|15370.9|8234
1694694900000|2023-09-14 12:35:00|15391.5|15389.5|15384.9|15382.9|15391.5|15389.5|15364.4|15362.4|6894
1694695200000|2023-09-14 12:40:00|15384.8|15382.8|15391|15389|15395.5|15393.5|15371.3|15369.3|4679
1694695500000|2023-09-14 12:45:00|15391.5|15389.5|15378.8|15376.8|15394|15392|15377.4|15375.4|4139
1694695800000|2023-09-14 12:50:00|15378.7|15376.7|15418.2|15416.2|15426.7|15424.7|15377.5|15375.5|6545
1694696100000|2023-09-14 12:55:00|15418.3|15416.3|15411.4|15409.4|15420.8|15418.8|15401|15399|2657
1694696400000|2023-09-14 13:00:00|15411.7|15409.7|15416|15414|15419|15417|15401.4|15399.4|3206
1694696700000|2023-09-14 13:05:00|15416.2|15414.2|15420.9|15418.9|15434.3|15432.3|15415|15413|4677
1694697000000|2023-09-14 13:10:00|15421|15419|15421.9|15419.9|15430.3|15428.3|15413.4|15411.4|2614
1694697300000|2023-09-14 13:15:00|15422|15420|15425.7|15423.7|15430.5|15428.5|15419.2|15417.2|1781
1694697600000|2023-09-14 13:20:00|15425.5|15423.5|15417.4|15415.4|15442.9|15440.9|15417|15415|4660
1694697900000|2023-09-14 13:25:00|15417.5|15415.5|15415.8|15413.8|15421.2|15419.2|15404.9|15402.9|5732
1694698200000|2023-09-14 13:30:00|15415.3|15414.3|15391|15390|15433.3|15432.3|15383.3|15382.3|27160
1694698500000|2023-09-14 13:35:00|15390.3|15389.3|15403.9|15402.9|15413|15412|15377.4|15376.4|15246
1694698800000|2023-09-14 13:40:00|15404|15403|15404.9|15403.9|15417.3|15416.3|15386.5|15385.5|10963
1694699100000|2023-09-14 13:45:00|15404.8|15403.8|15382.3|15381.3|15408.8|15407.8|15379.7|15378.7|10660
1694699400000|2023-09-14 13:50:00|15382.4|15381.4|15361.7|15360.7|15387.7|15386.7|15354.5|15353.5|18167
1694699700000|2023-09-14 13:55:00|15360.6|15359.6|15382.6|15381.6|15382.6|15381.6|15337.2|15336.2|14538
1694700000000|2023-09-14 14:00:00|15382.7|15381.7|15356.5|15355.5|15387|15386|15354.5|15353.5|10706
1694700300000|2023-09-14 14:05:00|15356.3|15355.3|15359.7|15358.7|15373.5|15372.5|15353.7|15352.7|8079
1694700600000|2023-09-14 14:10:00|15359.2|15358.2|15364.6|15363.6|15371.3|15370.3|15338|15337|10120
1694700900000|2023-09-14 14:15:00|15363.5|15362.5|15339|15338|15369.5|15368.5|15332.7|15331.7|8636
1694701200000|2023-09-14 14:20:00|15338.8|15337.8|15373.2|15372.2|15376|15375|15332.1|15331.1|8651
1694701500000|2023-09-14 14:25:00|15373.5|15372.5|15384.5|15383.5|15385.2|15384.2|15365|15364|6131
1694701800000|2023-09-14 14:30:00|15385.5|15384.5|15408|15407|15411.1|15410.1|15383.2|15382.2|11506
1694702100000|2023-09-14 14:35:00|15408.1|15407.1|15416.1|15415.1|15422.7|15421.7|15400.7|15399.7|8335
1694702400000|2023-09-14 14:40:00|15416.5|15415.5|15449.1|15448.1|15449.3|15448.3|15415.2|15414.2|13248
1694702700000|2023-09-14 14:45:00|15448.6|15447.6|15458|15457|15464|15463|15448.6|15447.6|11935
1694703000000|2023-09-14 14:50:00|15458.2|15457.2|15464.5|15463.5|15472.5|15471.5|15455.2|15454.2|7352
1694703300000|2023-09-14 14:55:00|15464.3|15463.3|15457.6|15456.6|15470.8|15469.8|15454.7|15453.7|5765
1694703600000|2023-09-14 15:00:00|15457.7|15456.7|15473.1|15472.1|15476.1|15475.1|15457.7|15456.7|7258
1694703900000|2023-09-14 15:05:00|15473.5|15472.5|15489|15488|15493.1|15492.1|15471.5|15470.5|7931
1694704200000|2023-09-14 15:10:00|15488.8|15487.8|15486.2|15485.2|15498.2|15497.2|15485.1|15484.1|7717
1694704500000|2023-09-14 15:15:00|15486.1|15485.1|15483|15482|15487.8|15486.8|15474.7|15473.7|6247
1694704800000|2023-09-14 15:20:00|15483.1|15482.1|15478|15477|15484.5|15483.5|15471.2|15470.2|3798
1694705100000|2023-09-14 15:25:00|15478.3|15477.3|15464|15463|15480.3|15479.3|15463.8|15462.8|5924
1694705400000|2023-09-14 15:30:00|15464.1|15463.1|15463.7|15462.7|15476|15475|15462.8|15461.8|4391
1694705700000|2023-09-14 15:35:00|15463.5|15462.5|15452|15451|15470.2|15469.2|15451.1|15450.1|5859
1694706000000|2023-09-14 15:40:00|15451.8|15450.8|15437.4|15436.4|15453.3|15452.3|15428.4|15427.4|8293
1694706300000|2023-09-14 15:45:00|15437.1|15436.1|15452.7|15451.7|15452.9|15451.9|15434.9|15433.9|6078
1694706600000|2023-09-14 15:50:00|15452.2|15451.2|15472.4|15471.4|15472.4|15471.4|15451.4|15450.4|6582
1694706900000|2023-09-14 15:55:00|15472.7|15471.7|15480.8|15479.8|15481.6|15480.6|15469.2|15468.2|5616
1694707200000|2023-09-14 16:00:00|15481.2|15480.2|15471.1|15470.1|15483.8|15482.8|15466.4|15465.4|4877
1694707500000|2023-09-14 16:05:00|15470.8|15469.8|15461.6|15460.6|15475.8|15474.8|15461.4|15460.4|3184
1694707800000|2023-09-14 16:10:00|15461.4|15460.4|15478.3|15477.3|15479.1|15478.1|15459.7|15458.7|4596
1694708100000|2023-09-14 16:15:00|15478.1|15477.1|15486.2|15485.2|15498.2|15497.2|15477.9|15476.9|6838
1694708400000|2023-09-14 16:20:00|15486.3|15485.3|15470.8|15469.8|15488.8|15487.8|15470.6|15469.6|4263
1694708700000|2023-09-14 16:25:00|15470.7|15469.7|15470.4|15469.4|15476.6|15475.6|15463.7|15462.7|4144
1694709000000|2023-09-14 16:30:00|15470.6|15469.6|15470.8|15469.8|15484.1|15483.1|15467.6|15466.6|4248
1694709300000|2023-09-14 16:35:00|15470.6|15469.6|15468.3|15467.3|15470.6|15469.6|15454.8|15453.8|5131
1694709600000|2023-09-14 16:40:00|15467.4|15466.4|15477.6|15476.6|15477.6|15476.6|15467.4|15466.4|2937
1694709900000|2023-09-14 16:45:00|15477.3|15476.3|15485.9|15484.9|15486.3|15485.3|15472.2|15471.2|3082
1694710200000|2023-09-14 16:50:00|15486.1|15485.1|15503.2|15502.2|15503.8|15502.8|15483.8|15482.8|6006
1694710500000|2023-09-14 16:55:00|15503.3|15502.3|15506.6|15505.6|15510.4|15509.4|15501.6|15500.6|4477
1694710800000|2023-09-14 17:00:00|15507.1|15506.1|15497.8|15496.8|15507.1|15506.1|15493.4|15492.4|3688
1694711100000|2023-09-14 17:05:00|15497.7|15496.7|15489.6|15488.6|15498.1|15497.1|15487.9|15486.9|2809
1694711400000|2023-09-14 17:10:00|15489.7|15488.7|15492.6|15491.6|15498.1|15497.1|15488.8|15487.8|2521
1694711700000|2023-09-14 17:15:00|15493.1|15492.1|15494.8|15493.8|15495.2|15494.2|15487.2|15486.2|2360
1694712000000|2023-09-14 17:20:00|15494.7|15493.7|15489.3|15488.3|15504.7|15503.7|15488.6|15487.6|3796
1694712300000|2023-09-14 17:25:00|15489.2|15488.2|15493.4|15492.4|15496.8|15495.8|15484.6|15483.6|2786
1694712600000|2023-09-14 17:30:00|15493.3|15492.3|15505.6|15504.6|15507.4|15506.4|15493.3|15492.3|3359
1694712900000|2023-09-14 17:35:00|15505.3|15504.3|15505.9|15504.9|15508.3|15507.3|15496.4|15495.4|3355
1694713200000|2023-09-14 17:40:00|15505.6|15504.6|15505.1|15504.1|15506.2|15505.2|15493.8|15492.8|2715
1694713500000|2023-09-14 17:45:00|15504.9|15503.9|15492.2|15491.2|15505.6|15504.6|15491.9|15490.9|2492
1694713800000|2023-09-14 17:50:00|15492.3|15491.3|15491.8|15490.8|15499.8|15498.8|15486.1|15485.1|2957
1694714100000|2023-09-14 17:55:00|15491.7|15490.7|15480.6|15479.6|15492.6|15491.6|15479.9|15478.9|2733
1694714400000|2023-09-14 18:00:00|15480.8|15479.8|15475.6|15474.6|15485.4|15484.4|15473.1|15472.1|4096
1694714700000|2023-09-14 18:05:00|15475.7|15474.7|15472.7|15471.7|15482.6|15481.6|15470.8|15469.8|2797
1694715000000|2023-09-14 18:10:00|15472.8|15471.8|15470.3|15469.3|15477.8|15476.8|15466.4|15465.4|3302
1694715300000|2023-09-14 18:15:00|15470.4|15469.4|15465.8|15464.8|15473.8|15472.8|15463.6|15462.6|3387
1694715600000|2023-09-14 18:20:00|15466.3|15465.3|15462.1|15461.1|15479.9|15478.9|15462.1|15461.1|4401
1694715900000|2023-09-14 18:25:00|15461.9|15460.9|15461.4|15460.4|15473.7|15472.7|15459.6|15458.6|3157
1694716200000|2023-09-14 18:30:00|15461.6|15460.6|15471.9|15470.9|15472.7|15471.7|15454.3|15453.3|4896
1694716500000|2023-09-14 18:35:00|15472.1|15471.1|15472.3|15471.3|15477.1|15476.1|15470.2|15469.2|2603
1694716800000|2023-09-14 18:40:00|15472.2|15471.2|15481.9|15480.9|15483.4|15482.4|15465.4|15464.4|3857
1694717100000|2023-09-14 18:45:00|15482.1|15481.1|15484.6|15483.6|15485.1|15484.1|15474.9|15473.9|3384
1694717400000|2023-09-14 18:50:00|15484.4|15483.4|15484.8|15483.8|15485.4|15484.4|15478.4|15477.4|2544
1694717700000|2023-09-14 18:55:00|15484.7|15483.7|15487.6|15486.6|15490.2|15489.2|15481.7|15480.7|2705
1694718000000|2023-09-14 19:00:00|15487.7|15486.7|15504.4|15503.4|15504.7|15503.7|15487.4|15486.4|5303
1694718300000|2023-09-14 19:05:00|15504.2|15503.2|15507.6|15506.6|15511.7|15510.7|15503.2|15502.2|5076
1694718600000|2023-09-14 19:10:00|15507.4|15506.4|15510.2|15509.2|15515.2|15514.2|15507.4|15506.4|4368
1694718900000|2023-09-14 19:15:00|15510.1|15509.1|15501.4|15500.4|15510.1|15509.1|15499.4|15498.4|4096
1694719200000|2023-09-14 19:20:00|15500.9|15499.9|15493.1|15492.1|15502.7|15501.7|15491.8|15490.8|3656
1694719500000|2023-09-14 19:25:00|15492.9|15491.9|15479.8|15478.8|15493.1|15492.1|15477.9|15476.9|5090
1694719800000|2023-09-14 19:30:00|15479.4|15478.4|15477.2|15476.2|15480.6|15479.6|15470.9|15469.9|5440
1694720100000|2023-09-14 19:35:00|15477.1|15476.1|15479.7|15478.7|15486.7|15485.7|15475.9|15474.9|4522
1694720400000|2023-09-14 19:40:00|15480.2|15479.2|15487.8|15486.8|15488.7|15487.7|15478.8|15477.8|3543
1694720700000|2023-09-14 19:45:00|15487.3|15486.3|15482.4|15481.4|15488.4|15487.4|15475.7|15474.7|5036
1694721000000|2023-09-14 19:50:00|15482.3|15481.3|15470.2|15469.2|15490.8|15489.8|15467.8|15466.8|8180
1694721300000|2023-09-14 19:55:00|15472.4|15471.4|15472.9|15471.9|15483.8|15482.8|15466.5|15465.5|14636
1694721600000|2023-09-14 20:00:00|15473.4|15471.4|15486|15484|15487|15485|15470.7|15468.7|6162
1694721900000|2023-09-14 20:05:00|15486.8|15484.8|15490.2|15488.2|15494.9|15492.9|15485|15483|2962
1694722200000|2023-09-14 20:10:00|15490|15488|15494.8|15492.8|15495.5|15493.5|15488.4|15486.4|1626
1694722500000|2023-09-14 20:15:00|15494.7|15492.7|15494.3|15492.3|15496.7|15494.7|15492.7|15490.7|546
1694722800000|2023-09-14 20:20:00|15494.4|15492.4|15493.2|15491.2|15495.7|15493.7|15492.5|15490.5|530
1694723100000|2023-09-14 20:25:00|15492.4|15490.4|15497|15495|15497.4|15495.4|15492.2|15490.2|512
1694723400000|2023-09-14 20:30:00|15497.2|15495.2|15497.2|15495.2|15499.5|15497.5|15496.3|15494.3|601
1694723700000|2023-09-14 20:35:00|15496.2|15494.2|15492.3|15490.3|15496.5|15494.5|15490.2|15488.2|558
1694724000000|2023-09-14 20:40:00|15492|15490|15494.8|15492.8|15495.2|15493.2|15491.5|15489.5|391
1694724300000|2023-09-14 20:45:00|15495|15493|15489.2|15487.2|15495|15493|15489.2|15487.2|591
1694724600000|2023-09-14 20:50:00|15489.5|15487.5|15489.3|15487.3|15490.5|15488.5|15487.8|15485.8|631
1694724900000|2023-09-14 20:55:00|15489.2|15487.2|15481.4|15476.4|15489.3|15487.3|15477.8|15475.8|828
1694725200000|2023-09-14 21:00:00|15481.3|15476.3|15482.7|15477.7|15482.7|15477.7|15481.1|15476.1|1
1694725500000|2023-09-14 21:05:00|15482.6|15477.6|15483|15478|15483.8|15478.8|15482.6|15477.6|0
1694725800000|2023-09-14 21:10:00|15482.9|15477.9|15481.6|15476.6|15483.2|15478.2|15480.9|15475.9|0
1694726100000|2023-09-14 21:15:00|15481.7|15476.7|15482.2|15477.2|15483.2|15478.2|15481.3|15476.3|0
1694726400000|2023-09-14 21:20:00|15482.1|15477.1|15482.6|15477.6|15482.6|15477.6|15481.6|15476.6|0
1694726700000|2023-09-14 21:25:00|15482.7|15477.7|15483.9|15478.9|15484.1|15479.1|15482.7|15477.7|0
1694727000000|2023-09-14 21:30:00|15484.1|15479.1|15485.5|15480.5|15485.5|15480.5|15483.9|15478.9|0
1694727300000|2023-09-14 21:35:00|15485.3|15480.3|15485|15480|15486.2|15481.2|15484.3|15479.3|0
1694727600000|2023-09-14 21:40:00|15484.9|15479.9|15484.4|15479.4|15484.9|15479.9|15484.2|15479.2|0
1694727900000|2023-09-14 21:45:00|15484.2|15479.2|15484.6|15479.6|15484.8|15479.8|15483.6|15478.6|0
1694728200000|2023-09-14 21:50:00|15484.5|15479.5|15483.7|15478.7|15484.8|15479.8|15483.7|15478.7|0
1694728500000|2023-09-14 21:55:00|15483.6|15478.6|15484.4|15479.4|15485.1|15480.1|15483.5|15478.5|0
1694728800000|2023-09-14 22:00:00|15478.8|15476.8|15478.7|15476.7|15480.7|15478.7|15473.5|15471.5|331
1694729100000|2023-09-14 22:05:00|15478.8|15476.8|15481.3|15479.3|15481.3|15479.3|15478.2|15476.2|236
1694729400000|2023-09-14 22:10:00|15481.5|15479.5|15478.9|15476.9|15481.8|15479.8|15476.4|15474.4|417
1694729700000|2023-09-14 22:15:00|15478.8|15476.8|15479.4|15477.4|15479.7|15477.7|15478.3|15476.3|151
1694730000000|2023-09-14 22:20:00|15479.5|15477.5|15483.7|15481.7|15485|15483|15479.5|15477.5|302
1694730300000|2023-09-14 22:25:00|15483.8|15481.8|15483.4|15481.4|15484.9|15482.9|15482.7|15480.7|393
1694730600000|2023-09-14 22:30:00|15483.5|15481.5|15480.7|15478.7|15485.3|15483.3|15479.5|15477.5|220
1694730900000|2023-09-14 22:35:00|15480.8|15478.8|15481|15479|15483.7|15481.7|15480.5|15478.5|124
1694731200000|2023-09-14 22:40:00|15480.9|15478.9|15482.7|15480.7|15483.7|15481.7|15480.7|15478.7|103
1694731500000|2023-09-14 22:45:00|15482.8|15480.8|15485.4|15483.4|15485.4|15483.4|15482.7|15480.7|125
1694731800000|2023-09-14 22:50:00|15485|15483|15483.5|15481.5|15485.7|15483.7|15483|15481|186
1694732100000|2023-09-14 22:55:00|15483.7|15481.7|15479.5|15477.5|15484.2|15482.2|15479|15477|195
1694732400000|2023-09-14 23:00:00|15479.4|15477.4|15479.8|15477.8|15479.9|15477.9|15476.2|15474.2|246
1694732700000|2023-09-14 23:05:00|15479.9|15477.9|15484.4|15482.4|15485.7|15483.7|15479.9|15477.9|440
1694733000000|2023-09-14 23:10:00|15484.3|15482.3|15485|15483|15485.5|15483.5|15483.4|15481.4|149
1694733300000|2023-09-14 23:15:00|15485.2|15483.2|15485.2|15483.2|15485.7|15483.7|15483.5|15481.5|161
1694733600000|2023-09-14 23:20:00|15485|15483|15483.8|15481.8|15485.5|15483.5|15483.3|15481.3|272
1694733900000|2023-09-14 23:25:00|15484|15482|15483.2|15481.2|15484.5|15482.5|15483|15481|116
1694734200000|2023-09-14 23:30:00|15482.9|15480.9|15483.2|15481.2|15483.8|15481.8|15481.8|15479.8|122
1694734500000|2023-09-14 23:35:00|15483|15481|15484.3|15482.3|15484.5|15482.5|15482.8|15480.8|94
1694734800000|2023-09-14 23:40:00|15484.4|15482.4|15488.5|15486.5|15488.7|15486.7|15483.4|15481.4|404
1694735100000|2023-09-14 23:45:00|15488.7|15486.7|15478.2|15476.2|15488.9|15486.9|15477.7|15475.7|454
1694735400000|2023-09-14 23:50:00|15478|15476|15480.5|15478.5|15481|15479|15478|15476|220
1694735700000|2023-09-14 23:55:00|15480.4|15478.4|15479.3|15477.3|15481|15479|15477.2|15475.2|141
1694736000000|2023-09-15 00:00:00|15479.2|15477.2|15481.2|15479.2|15482.7|15480.7|15477.7|15475.7|379
1694736300000|2023-09-15 00:05:00|15481.3|15479.3|15490.3|15488.3|15490.3|15488.3|15481.2|15479.2|402
1694736600000|2023-09-15 00:10:00|15490.4|15488.4|15488.5|15486.5|15491.8|15489.8|15488|15486|284
1694736900000|2023-09-15 00:15:00|15488.3|15486.3|15489.9|15487.9|15493|15491|15488.3|15486.3|265
1694737200000|2023-09-15 00:20:00|15489.3|15487.3|15488.5|15486.5|15490.7|15488.7|15486.9|15484.9|226
1694737500000|2023-09-15 00:25:00|15488.8|15486.8|15492.7|15490.7|15493.8|15491.8|15487.3|15485.3|345
1694737800000|2023-09-15 00:30:00|15492.5|15490.5|15493.9|15491.9|15495.7|15493.7|15490.4|15488.4|533
1694738100000|2023-09-15 00:35:00|15494|15492|15491.8|15489.8|15496.3|15494.3|15491.3|15489.3|384
1694738400000|2023-09-15 00:40:00|15491.7|15489.7|15492.5|15490.5|15493.8|15491.8|15489.9|15487.9|239
1694738700000|2023-09-15 00:45:00|15492.7|15490.7|15489.8|15487.8|15495.2|15493.2|15489|15487|272
1694739000000|2023-09-15 00:50:00|15489.3|15487.3|15489.5|15487.5|15490.4|15488.4|15488.5|15486.5|190
1694739300000|2023-09-15 00:55:00|15489.7|15487.7|15488.7|15486.7|15489.7|15487.7|15485.3|15483.3|301
1694739600000|2023-09-15 01:00:00|15488.8|15486.8|15486.8|15484.8|15490.5|15488.5|15485.7|15483.7|297
1694739900000|2023-09-15 01:05:00|15486.9|15484.9|15483.3|15481.3|15488.3|15486.3|15481.8|15479.8|422
1694740200000|2023-09-15 01:10:00|15483.2|15481.2|15482.3|15480.3|15484.9|15482.9|15480.9|15478.9|312
1694740500000|2023-09-15 01:15:00|15482.4|15480.4|15481|15479|15485.4|15483.4|15480.5|15478.5|404
1694740800000|2023-09-15 01:20:00|15480.9|15478.9|15480.8|15478.8|15481.3|15479.3|15475.7|15473.7|569
1694741100000|2023-09-15 01:25:00|15480.7|15478.7|15480.8|15478.8|15486.3|15484.3|15480.5|15478.5|358
1694741400000|2023-09-15 01:30:00|15480.9|15478.9|15477.5|15475.5|15481.5|15479.5|15477|15475|360
1694741700000|2023-09-15 01:35:00|15477.8|15475.8|15478|15476|15481.3|15479.3|15476.5|15474.5|301
1694742000000|2023-09-15 01:40:00|15477.9|15475.9|15486|15484|15486.5|15484.5|15477.8|15475.8|445
1694742300000|2023-09-15 01:45:00|15486.2|15484.2|15486.5|15484.5|15488.5|15486.5|15483.5|15481.5|372
1694742600000|2023-09-15 01:50:00|15486.4|15484.4|15488.3|15486.3|15489.8|15487.8|15486.4|15484.4|229
1694742900000|2023-09-15 01:55:00|15487.9|15485.9|15493.4|15491.4|15494|15492|15487.5|15485.5|464
1694743200000|2023-09-15 02:00:00|15494|15492|15503|15501|15509|15507|15494|15492|1715
1694743500000|2023-09-15 02:05:00|15502.9|15500.9|15500.2|15498.2|15503.9|15501.9|15499.2|15497.2|573
1694743800000|2023-09-15 02:10:00|15500|15498|15498.8|15496.8|15500.5|15498.5|15496.5|15494.5|399
1694744100000|2023-09-15 02:15:00|15498.9|15496.9|15498.7|15496.7|15502.8|15500.8|15498|15496|318
1694744400000|2023-09-15 02:20:00|15498.8|15496.8|15501.9|15499.9|15502|15500|15497|15495|337
1694744700000|2023-09-15 02:25:00|15502|15500|15504.9|15502.9|15505.5|15503.5|15500.3|15498.3|362
1694745000000|2023-09-15 02:30:00|15505|15503|15500|15498|15506|15504|15499.3|15497.3|389
1694745300000|2023-09-15 02:35:00|15499.8|15497.8|15502.5|15500.5|15503.8|15501.8|15499.3|15497.3|263
1694745600000|2023-09-15 02:40:00|15502.7|15500.7|15500.3|15498.3|15503.3|15501.3|15499.8|15497.8|150
1694745900000|2023-09-15 02:45:00|15500.4|15498.4|15499.7|15497.7|15503.5|15501.5|15499|15497|300
1694746200000|2023-09-15 02:50:00|15499.5|15497.5|15500.3|15498.3|15504.2|15502.2|15499.3|15497.3|312
1694746500000|2023-09-15 02:55:00|15500.2|15498.2|15501.8|15499.8|15502.2|15500.2|15499.5|15497.5|202
1694746800000|2023-09-15 03:00:00|15501.9|15499.9|15503.5|15501.5|15503.9|15501.9|15500.8|15498.8|267
1694747100000|2023-09-15 03:05:00|15503.4|15501.4|15503|15501|15503.5|15501.5|15500.4|15498.4|241
1694747400000|2023-09-15 03:10:00|15502.9|15500.9|15503.8|15501.8|15505|15503|15500.8|15498.8|214
1694747700000|2023-09-15 03:15:00|15503.5|15501.5|15511.5|15509.5|15512|15510|15503|15501|672
1694748000000|2023-09-15 03:20:00|15511.4|15509.4|15515.5|15513.5|15520|15518|15509.8|15507.8|1072
1694748300000|2023-09-15 03:25:00|15515.7|15513.7|15513.7|15511.7|15516.5|15514.5|15513|15511|344
1694748600000|2023-09-15 03:30:00|15513.5|15511.5|15509.3|15507.3|15513.8|15511.8|15508.7|15506.7|350
1694748900000|2023-09-15 03:35:00|15509.2|15507.2|15509.5|15507.5|15511.8|15509.8|15509|15507|181
1694749200000|2023-09-15 03:40:00|15510.3|15508.3|15509.5|15507.5|15511.2|15509.2|15508.5|15506.5|143
1694749500000|2023-09-15 03:45:00|15509.7|15507.7|15513.7|15511.7|15514.3|15512.3|15509.5|15507.5|259
1694749800000|2023-09-15 03:50:00|15513.5|15511.5|15515.8|15513.8|15516.4|15514.4|15511.9|15509.9|189
1694750100000|2023-09-15 03:55:00|15515.5|15513.5|15512|15510|15515.5|15513.5|15510|15508|248
1694750400000|2023-09-15 04:00:00|15512.2|15510.2|15511|15509|15512.2|15510.2|15510|15508|228
1694750700000|2023-09-15 04:05:00|15511.2|15509.2|15511.2|15509.2|15512.9|15510.9|15510.8|15508.8|192
1694751000000|2023-09-15 04:10:00|15511.3|15509.3|15514.2|15512.2|15514.8|15512.8|15511|15509|234
1694751300000|2023-09-15 04:15:00|15514|15512|15513.8|15511.8|15515.3|15513.3|15511.3|15509.3|261
1694751600000|2023-09-15 04:20:00|15513.9|15511.9|15516.7|15514.7|15517|15515|15513.9|15511.9|259
1694751900000|2023-09-15 04:25:00|15516.8|15514.8|15515.5|15513.5|15518.5|15516.5|15515.5|15513.5|234
1694752200000|2023-09-15 04:30:00|15515.3|15513.3|15513.5|15511.5|15515.3|15513.3|15511.3|15509.3|244
1694752500000|2023-09-15 04:35:00|15513.4|15511.4|15513.9|15511.9|15514.8|15512.8|15512.7|15510.7|144
1694752800000|2023-09-15 04:40:00|15514|15512|15518.8|15516.8|15521.2|15519.2|15513.7|15511.7|460
1694753100000|2023-09-15 04:45:00|15518.9|15516.9|15518.3|15516.3|15519.8|15517.8|15517.4|15515.4|201
1694753400000|2023-09-15 04:50:00|15518.2|15516.2|15519|15517|15519.7|15517.7|15517.5|15515.5|232
1694753700000|2023-09-15 04:55:00|15518.9|15516.9|15515.8|15513.8|15519|15517|15515.5|15513.5|163
1694754000000|2023-09-15 05:00:00|15515.9|15513.9|15516.2|15514.2|15519.8|15517.8|15513.5|15511.5|526
1694754300000|2023-09-15 05:05:00|15516|15514|15517.8|15515.8|15520.5|15518.5|15514.5|15512.5|502
1694754600000|2023-09-15 05:10:00|15517.7|15515.7|15512.7|15510.7|15519.2|15517.2|15512.5|15510.5|447
1694754900000|2023-09-15 05:15:00|15512.5|15510.5|15511|15509|15513.8|15511.8|15510.2|15508.2|341
1694755200000|2023-09-15 05:20:00|15510.9|15508.9|15510|15508|15516.3|15514.3|15509.7|15507.7|308
1694755500000|2023-09-15 05:25:00|15510.2|15508.2|15513.2|15511.2|15513.3|15511.3|15508.4|15506.4|244
1694755800000|2023-09-15 05:30:00|15513|15511|15511.7|15509.7|15516.5|15514.5|15511.4|15509.4|266
1694756100000|2023-09-15 05:35:00|15511.5|15509.5|15507.8|15505.8|15511.5|15509.5|15505.8|15503.8|389
1694756400000|2023-09-15 05:40:00|15507.7|15505.7|15512.7|15510.7|15514|15512|15507.3|15505.3|263
1694756700000|2023-09-15 05:45:00|15512.5|15510.5|15510.3|15508.3|15512.5|15510.5|15508|15506|193
1694757000000|2023-09-15 05:50:00|15510.2|15508.2|15511.5|15509.5|15513.3|15511.3|15507.8|15505.8|234
1694757300000|2023-09-15 05:55:00|15511.4|15509.4|15514.5|15512.5|15515.4|15513.4|15510|15508|311
1694757600000|2023-09-15 06:00:00|15514|15512|15501.8|15499.8|15514.3|15512.3|15501.7|15499.7|813
1694757900000|2023-09-15 06:05:00|15501.9|15499.9|15505.3|15503.3|15507.3|15505.3|15501|15499|281
1694758200000|2023-09-15 06:10:00|15505.2|15503.2|15502.3|15500.3|15506.4|15504.4|15502|15500|212
1694758500000|2023-09-15 06:15:00|15502.5|15500.5|15508.5|15506.5|15509.5|15507.5|15501.5|15499.5|320
1694758800000|2023-09-15 06:20:00|15508.7|15506.7|15508|15506|15513.3|15511.3|15507.5|15505.5|576
1694759100000|2023-09-15 06:25:00|15508.2|15506.2|15508|15506|15513.3|15511.3|15507.4|15505.4|391
1694759400000|2023-09-15 06:30:00|15507.9|15505.9|15507.7|15505.7|15511|15509|15506.5|15504.5|325
1694759700000|2023-09-15 06:35:00|15507.5|15505.5|15512.7|15510.7|15513.2|15511.2|15506.8|15504.8|181
1694760000000|2023-09-15 06:40:00|15512.5|15510.5|15510.7|15508.7|15513.8|15511.8|15509.7|15507.7|290
1694760300000|2023-09-15 06:45:00|15510.8|15508.8|15513.2|15511.2|15514.3|15512.3|15508.8|15506.8|251
1694760600000|2023-09-15 06:50:00|15513|15511|15507.9|15505.9|15513.2|15511.2|15502.8|15500.8|939
1694760900000|2023-09-15 06:55:00|15508|15506|15505.4|15503.4|15509.8|15507.8|15505.2|15503.2|394
1694761200000|2023-09-15 07:00:00|15505.3|15503.3|15503.5|15501.5|15511.3|15509.3|15501|15499|967
1694761500000|2023-09-15 07:05:00|15503.4|15501.4|15502.9|15500.9|15507.2|15505.2|15500.5|15498.5|835
1694761800000|2023-09-15 07:10:00|15503|15501|15498.3|15496.3|15510.8|15508.8|15495.9|15493.9|1146
1694762100000|2023-09-15 07:15:00|15498.2|15496.2|15504.9|15502.9|15506.5|15504.5|15493.9|15491.9|863
1694762400000|2023-09-15 07:20:00|15505|15503|15497.3|15495.3|15506|15504|15494.3|15492.3|668
1694762700000|2023-09-15 07:25:00|15497.4|15495.4|15489.9|15487.9|15498|15496|15489.7|15487.7|698
1694763000000|2023-09-15 07:30:00|15490|15488|15481.2|15479.2|15490|15488|15479.4|15477.4|1338
1694763300000|2023-09-15 07:35:00|15481|15479|15473.9|15471.9|15486.3|15484.3|15473.7|15471.7|935
1694763600000|2023-09-15 07:40:00|15474|15472|15478.4|15476.4|15483.2|15481.2|15473.5|15471.5|1092
1694763900000|2023-09-15 07:45:00|15478.5|15476.5|15482.9|15480.9|15484.5|15482.5|15473.8|15471.8|871
1694764200000|2023-09-15 07:50:00|15483|15481|15464.5|15462.5|15483.5|15481.5|15454.7|15452.7|2500
1694764500000|2023-09-15 07:55:00|15464.4|15462.4|15477.5|15475.5|15477.5|15475.5|15461.9|15459.9|961
1694764800000|2023-09-15 08:00:00|15477.2|15475.2|15469.4|15467.4|15481|15479|15465|15463|1302
1694765100000|2023-09-15 08:05:00|15469.7|15467.7|15477.3|15475.3|15479|15477|15467.3|15465.3|880
1694765400000|2023-09-15 08:10:00|15477.2|15475.2|15471.2|15469.2|15477.2|15475.2|15469.2|15467.2|620
1694765700000|2023-09-15 08:15:00|15471|15469|15463.4|15461.4|15473|15471|15462|15460|737
1694766000000|2023-09-15 08:20:00|15463.5|15461.5|15464.7|15462.7|15470.7|15468.7|15462.8|15460.8|653
1694766300000|2023-09-15 08:25:00|15464.5|15462.5|15464.2|15462.2|15472|15470|15462.8|15460.8|569
1694766600000|2023-09-15 08:30:00|15463.9|15461.9|15469.3|15467.3|15469.8|15467.8|15462.5|15460.5|502
1694766900000|2023-09-15 08:35:00|15469.8|15467.8|15463.9|15461.9|15471.8|15469.8|15460.7|15458.7|610
1694767200000|2023-09-15 08:40:00|15464|15462|15462|15460|15466.7|15464.7|15460.4|15458.4|474
1694767500000|2023-09-15 08:45:00|15461.9|15459.9|15463.2|15461.2|15466|15464|15458.8|15456.8|676
1694767800000|2023-09-15 08:50:00|15463|15461|15455.5|15453.5|15467|15465|15453.3|15451.3|818
1694768100000|2023-09-15 08:55:00|15455.7|15453.7|15456.7|15454.7|15461|15459|15454.8|15452.8|562
1694768400000|2023-09-15 09:00:00|15457.3|15455.3|15455.5|15453.5|15457.3|15455.3|15450|15448|1087
1694768700000|2023-09-15 09:05:00|15455.8|15453.8|15463.3|15461.3|15466.3|15464.3|15454.9|15452.9|733
1694769000000|2023-09-15 09:10:00|15463.4|15461.4|15447.5|15445.5|15465.9|15463.9|15447|15445|922
1694769300000|2023-09-15 09:15:00|15447.7|15445.7|15447|15445|15453.9|15451.9|15445.3|15443.3|903
1694769600000|2023-09-15 09:20:00|15447.2|15445.2|15448.3|15446.3|15452.5|15450.5|15444|15442|1021
1694769900000|2023-09-15 09:25:00|15448.7|15446.7|15452.8|15450.8|15455.2|15453.2|15445.7|15443.7|611
1694770200000|2023-09-15 09:30:00|15452.7|15450.7|15456|15454|15457.3|15455.3|15450.8|15448.8|648
1694770500000|2023-09-15 09:35:00|15456.2|15454.2|15465|15463|15465|15463|15455.2|15453.2|795
1694770800000|2023-09-15 09:40:00|15465.2|15463.2|15462.3|15460.3|15466|15464|15460.8|15458.8|480
1694771100000|2023-09-15 09:45:00|15462.2|15460.2|15455.3|15453.3|15464.8|15462.8|15449.8|15447.8|805
1694771400000|2023-09-15 09:50:00|15455.4|15453.4|15455.9|15453.9|15456.2|15454.2|15449.3|15447.3|740
1694771700000|2023-09-15 09:55:00|15456.3|15454.3|15459.4|15457.4|15463|15461|15453.3|15451.3|720
1694772000000|2023-09-15 10:00:00|15459.5|15457.5|15455.4|15453.4|15461.2|15459.2|15454|15452|552
1694772300000|2023-09-15 10:05:00|15455.5|15453.5|15459.8|15457.8|15460.9|15458.9|15451.9|15449.9|678
1694772600000|2023-09-15 10:10:00|15459.9|15457.9|15465.5|15463.5|15465.5|15463.5|15456.9|15454.9|730
1694772900000|2023-09-15 10:15:00|15465.4|15463.4|15463.8|15461.8|15465.8|15463.8|15461|15459|424
1694773200000|2023-09-15 10:20:00|15463.9|15461.9|15467.3|15465.3|15467.5|15465.5|15462|15460|532
1694773500000|2023-09-15 10:25:00|15467|15465|15462.8|15460.8|15470|15468|15461.9|15459.9|492
1694773800000|2023-09-15 10:30:00|15462.9|15460.9|15466.7|15464.7|15469.3|15467.3|15459|15457|656
1694774100000|2023-09-15 10:35:00|15466.8|15464.8|15463.5|15461.5|15467.4|15465.4|15462.9|15460.9|485
1694774400000|2023-09-15 10:40:00|15463.4|15461.4|15465.7|15463.7|15466.9|15464.9|15463.4|15461.4|214
1694774700000|2023-09-15 10:45:00|15465.5|15463.5|15469.7|15467.7|15471.8|15469.8|15464|15462|443
1694775000000|2023-09-15 10:50:00|15469.5|15467.5|15465.3|15463.3|15472.5|15470.5|15465.3|15463.3|383
1694775300000|2023-09-15 10:55:00|15465.4|15463.4|15470.5|15468.5|15471.2|15469.2|15465.3|15463.3|317
1694775600000|2023-09-15 11:00:00|15470|15468|15473.5|15471.5|15473.9|15471.9|15467.3|15465.3|738
1694775900000|2023-09-15 11:05:00|15474|15472|15468.3|15466.3|15474.3|15472.3|15463.8|15461.8|582
1694776200000|2023-09-15 11:10:00|15468.4|15466.4|15464.5|15462.5|15471.8|15469.8|15464.5|15462.5|394
1694776500000|2023-09-15 11:15:00|15464.4|15462.4|15465.3|15463.3|15467.9|15465.9|15459.8|15457.8|743
1694776800000|2023-09-15 11:20:00|15465.2|15463.2|15459|15457|15468.2|15466.2|15458.5|15456.5|528
1694777100000|2023-09-15 11:25:00|15459.3|15457.3|15462|15460|15462.5|15460.5|15454.5|15452.5|635
1694777400000|2023-09-15 11:30:00|15461.9|15459.9|15464.5|15462.5|15465.8|15463.8|15458.2|15456.2|476
1694777700000|2023-09-15 11:35:00|15464.4|15462.4|15462.5|15460.5|15465|15463|15461|15459|460
1694778000000|2023-09-15 11:40:00|15462.7|15460.7|15461.8|15459.8|15464.8|15462.8|15461|15459|402
1694778300000|2023-09-15 11:45:00|15461.7|15459.7|15460|15458|15461.7|15459.7|15457.9|15455.9|452
1694778600000|2023-09-15 11:50:00|15459.8|15457.8|15454.5|15452.5|15459.8|15457.8|15452|15450|683
1694778900000|2023-09-15 11:55:00|15454.8|15452.8|15454|15452|15455.4|15453.4|15451.7|15449.7|427
1694779200000|2023-09-15 12:00:00|15453.9|15451.9|15456.8|15454.8|15457.2|15455.2|15449.2|15447.2|1001
1694779500000|2023-09-15 12:05:00|15456.7|15454.7|15468|15466|15468.7|15466.7|15455.3|15453.3|1050
1694779800000|2023-09-15 12:10:00|15467.9|15465.9|15464.8|15462.8|15473.8|15471.8|15464.5|15462.5|1313
1694780100000|2023-09-15 12:15:00|15464.9|15462.9|15467.8|15465.8|15469|15467|15464.5|15462.5|675
1694780400000|2023-09-15 12:20:00|15467.7|15465.7|15452.8|15450.8|15468|15466|15450.9|15448.9|1073
1694780700000|2023-09-15 12:25:00|15452.9|15450.9|15455.7|15453.7|15457.7|15455.7|15452.3|15450.3|868
1694781000000|2023-09-15 12:30:00|15445|15443|15442.5|15440.5|15455.7|15453.7|15441.7|15439.7|2748
1694781300000|2023-09-15 12:35:00|15442.4|15440.4|15429.3|15427.3|15442.9|15440.9|15427.7|15425.7|2631
1694781600000|2023-09-15 12:40:00|15429.5|15427.5|15433.7|15431.7|15437.3|15435.3|15427|15425|2258
1694781900000|2023-09-15 12:45:00|15433.9|15431.9|15439.3|15437.3|15439.9|15437.9|15429|15427|2870
1694782200000|2023-09-15 12:50:00|15439.4|15437.4|15427.5|15425.5|15439.5|15437.5|15421.9|15419.9|2498
1694782500000|2023-09-15 12:55:00|15427.4|15425.4|15422.9|15420.9|15431.8|15429.8|15419.8|15417.8|1966
1694782800000|2023-09-15 13:00:00|15423.2|15421.2|15428.3|15426.3|15430.4|15428.4|15419.5|15417.5|2057
1694783100000|2023-09-15 13:05:00|15427.8|15425.8|15427.2|15425.2|15435|15433|15425.3|15423.3|1778
1694783400000|2023-09-15 13:10:00|15427.3|15425.3|15425.5|15423.5|15427.5|15425.5|15420.8|15418.8|1768
1694783700000|2023-09-15 13:15:00|15425.4|15423.4|15420|15418|15430|15428|15417.3|15415.3|2236
1694784000000|2023-09-15 13:20:00|15419.9|15417.9|15427|15425|15431.5|15429.5|15419|15417|1998
1694784300000|2023-09-15 13:25:00|15427.3|15425.3|15412.9|15410.9|15427.3|15425.3|15394|15392|10811
1694784600000|2023-09-15 13:30:00|15412.3|15410.3|15388|15387|15428.5|15427.5|15378.5|15377.5|23389
1694784900000|2023-09-15 13:35:00|15387.9|15386.9|15367.3|15366.3|15398.5|15397.5|15364.3|15363.3|15228
1694785200000|2023-09-15 13:40:00|15367.5|15366.5|15337.3|15336.3|15373.4|15372.4|15323.7|15322.7|18006
1694785500000|2023-09-15 13:45:00|15337.7|15336.7|15330.2|15329.2|15340.3|15339.3|15318.3|15317.3|14831
1694785800000|2023-09-15 13:50:00|15329.8|15328.8|15329.8|15328.8|15335.3|15334.3|15321.4|15320.4|8819
1694786100000|2023-09-15 13:55:00|15328.5|15327.5|15313.5|15312.5|15336.8|15335.8|15290.5|15289.5|13954
1694786400000|2023-09-15 14:00:00|15313.2|15312.2|15308.2|15307.2|15332.9|15331.9|15300.3|15299.3|16367
1694786700000|2023-09-15 14:05:00|15307.8|15306.8|15290|15289|15323.5|15322.5|15284.5|15283.5|14332
1694787000000|2023-09-15 14:10:00|15290.4|15289.4|15285|15284|15304.8|15303.8|15280.3|15279.3|9692
1694787300000|2023-09-15 14:15:00|15285.3|15284.3|15296.8|15295.8|15301.8|15300.8|15270.9|15269.9|11531
1694787600000|2023-09-15 14:20:00|15296.5|15295.5|15301.8|15300.8|15315.8|15314.8|15292.2|15291.2|8047
1694787900000|2023-09-15 14:25:00|15301.5|15300.5|15297.3|15296.3|15305.2|15304.2|15280|15279|8879
1694788200000|2023-09-15 14:30:00|15297.2|15296.2|15301|15300|15305.7|15304.7|15279.3|15278.3|8162
1694788500000|2023-09-15 14:35:00|15301.2|15300.2|15296.7|15295.7|15308|15307|15292.9|15291.9|5575
1694788800000|2023-09-15 14:40:00|15296.5|15295.5|15278|15277|15299.5|15298.5|15274.8|15273.8|6778
1694789100000|2023-09-15 14:45:00|15277.9|15276.9|15287.8|15286.8|15295.5|15294.5|15266.3|15265.3|8043
1694789400000|2023-09-15 14:50:00|15287.9|15286.9|15247.3|15246.3|15287.9|15286.9|15242.8|15241.8|15750
1694789700000|2023-09-15 14:55:00|15247|15246|15236.4|15235.4|15257.8|15256.8|15235.9|15234.9|8907
1694790000000|2023-09-15 15:00:00|15237|15236|15242.1|15241.1|15247.9|15246.9|15232.9|15231.9|8112
1694790300000|2023-09-15 15:05:00|15242.3|15241.3|15251.1|15250.1|15254.1|15253.1|15239.5|15238.5|6969
1694790600000|2023-09-15 15:10:00|15251|15250|15243.8|15242.8|15261.9|15260.9|15243.8|15242.8|6670
1694790900000|2023-09-15 15:15:00|15244.1|15243.1|15239.3|15238.3|15250.5|15249.5|15235.6|15234.6|4570
1694791200000|2023-09-15 15:20:00|15239.4|15238.4|15237|15236|15242.8|15241.8|15227|15226|6488
1694791500000|2023-09-15 15:25:00|15236.9|15235.9|15243.3|15242.3|15245.4|15244.4|15228|15227|6150
1694791800000|2023-09-15 15:30:00|15243.1|15242.1|15231|15230|15250.9|15249.9|15230.5|15229.5|7114
1694792100000|2023-09-15 15:35:00|15230.9|15229.9|15233.4|15232.4|15242.8|15241.8|15225.3|15224.3|5665
1694792400000|2023-09-15 15:40:00|15234.2|15233.2|15253.3|15252.3|15259.9|15258.9|15232.6|15231.6|6247
1694792700000|2023-09-15 15:45:00|15253.2|15252.2|15256.1|15255.1|15259.7|15258.7|15241.4|15240.4|5679
1694793000000|2023-09-15 15:50:00|15256.2|15255.2|15241.3|15240.3|15260.2|15259.2|15239.3|15238.3|5451
1694793300000|2023-09-15 15:55:00|15241.2|15240.2|15246.3|15245.3|15249.2|15248.2|15225.9|15224.9|6724
1694793600000|2023-09-15 16:00:00|15246.6|15245.6|15258.4|15257.4|15259.4|15258.4|15243.9|15242.9|5430
1694793900000|2023-09-15 16:05:00|15258.3|15257.3|15253.4|15252.4|15261.2|15260.2|15250.6|15249.6|4335
1694794200000|2023-09-15 16:10:00|15253.7|15252.7|15250.8|15249.8|15260.7|15259.7|15239.4|15238.4|6353
1694794500000|2023-09-15 16:15:00|15250.9|15249.9|15252.3|15251.3|15253.2|15252.2|15237.8|15236.8|4053
1694794800000|2023-09-15 16:20:00|15252.2|15251.2|15255.9|15254.9|15260.3|15259.3|15244.8|15243.8|3840
1694795100000|2023-09-15 16:25:00|15256.2|15255.2|15250.1|15249.1|15260.6|15259.6|15246.2|15245.2|3259
1694795400000|2023-09-15 16:30:00|15249.9|15248.9|15265.7|15264.7|15266.1|15265.1|15244.7|15243.7|3902
1694795700000|2023-09-15 16:35:00|15265.3|15264.3|15270.7|15269.7|15272.3|15271.3|15256.2|15255.2|4105
1694796000000|2023-09-15 16:40:00|15270.8|15269.8|15269.6|15268.6|15276.2|15275.2|15263.4|15262.4|4710
1694796300000|2023-09-15 16:45:00|15269.3|15268.3|15272.9|15271.9|15273.2|15272.2|15260.4|15259.4|3268
1694796600000|2023-09-15 16:50:00|15273.1|15272.1|15275.8|15274.8|15280.6|15279.6|15271.8|15270.8|3407
1694796900000|2023-09-15 16:55:00|15275.7|15274.7|15275.3|15274.3|15276.1|15275.1|15264.1|15263.1|3990
1694797200000|2023-09-15 17:00:00|15274|15273|15251.8|15250.8|15275.7|15274.7|15251.7|15250.7|4230
1694797500000|2023-09-15 17:05:00|15252|15251|15239.5|15238.5|15252|15251|15237.8|15236.8|4921
1694797800000|2023-09-15 17:10:00|15239.7|15238.7|15229.3|15228.3|15243.2|15242.2|15223.7|15222.7|5674
1694798100000|2023-09-15 17:15:00|15229.4|15228.4|15212.5|15211.5|15233|15232|15211.8|15210.8|6549
1694798400000|2023-09-15 17:20:00|15212.8|15211.8|15196.3|15195.3|15213.5|15212.5|15194.8|15193.8|7422
1694798700000|2023-09-15 17:25:00|15195.9|15194.9|15196|15195|15200.2|15199.2|15192.9|15191.9|4757
1694799000000|2023-09-15 17:30:00|15195.9|15194.9|15194.5|15193.5|15199.9|15198.9|15177.9|15176.9|9510
1694799300000|2023-09-15 17:35:00|15194.7|15193.7|15203.7|15202.7|15203.9|15202.9|15189.3|15188.3|4814
1694799600000|2023-09-15 17:40:00|15203.5|15202.5|15209.8|15208.8|15214.5|15213.5|15194.8|15193.8|5950
1694799900000|2023-09-15 17:45:00|15209.7|15208.7|15206.9|15205.9|15212.8|15211.8|15202.5|15201.5|3135
1694800200000|2023-09-15 17:50:00|15207.2|15206.2|15205.4|15204.4|15211.4|15210.4|15198.7|15197.7|3028
1694800500000|2023-09-15 17:55:00|15205.3|15204.3|15207.7|15206.7|15207.7|15206.7|15200|15199|2430
1694800800000|2023-09-15 18:00:00|15207.9|15206.9|15200.5|15199.5|15209|15208|15193.4|15192.4|4970
1694801100000|2023-09-15 18:05:00|15200.7|15199.7|15192.8|15191.8|15207.9|15206.9|15190.8|15189.8|3645
1694801400000|2023-09-15 18:10:00|15192|15191|15189.5|15188.5|15204|15203|15188.7|15187.7|4540
1694801700000|2023-09-15 18:15:00|15189.4|15188.4|15188.8|15187.8|15197.7|15196.7|15182.2|15181.2|4683
1694802000000|2023-09-15 18:20:00|15189.8|15188.8|15177.9|15176.9|15192.4|15191.4|15176.8|15175.8|4564
1694802300000|2023-09-15 18:25:00|15177.5|15176.5|15179.4|15178.4|15186.6|15185.6|15176|15175|4133
1694802600000|2023-09-15 18:30:00|15179.1|15178.1|15186.1|15185.1|15187.6|15186.6|15173.6|15172.6|4824
1694802900000|2023-09-15 18:35:00|15186.3|15185.3|15194.9|15193.9|15198.3|15197.3|15183.6|15182.6|4446
1694803200000|2023-09-15 18:40:00|15195|15194|15191.1|15190.1|15198.1|15197.1|15186.3|15185.3|3088
1694803500000|2023-09-15 18:45:00|15190.6|15189.6|15199.3|15198.3|15199.6|15198.6|15186.3|15185.3|3652
1694803800000|2023-09-15 18:50:00|15199.4|15198.4|15175.4|15174.4|15200.6|15199.6|15171.5|15170.5|7181
1694804100000|2023-09-15 18:55:00|15175.6|15174.6|15189.5|15188.5|15192.1|15191.1|15172.6|15171.6|4797
1694804400000|2023-09-15 19:00:00|15189.4|15188.4|15179.9|15178.9|15189.6|15188.6|15172.9|15171.9|4955
1694804700000|2023-09-15 19:05:00|15179.8|15178.8|15182.5|15181.5|15186.1|15185.1|15173.5|15172.5|3439
1694805000000|2023-09-15 19:10:00|15182.6|15181.6|15196.8|15195.8|15197.9|15196.9|15181.3|15180.3|5014
1694805300000|2023-09-15 19:15:00|15196.9|15195.9|15206.4|15205.4|15208.4|15207.4|15195.8|15194.8|5218
1694805600000|2023-09-15 19:20:00|15206.5|15205.5|15198.3|15197.3|15206.9|15205.9|15196|15195|4814
1694805900000|2023-09-15 19:25:00|15198|15197|15211.8|15210.8|15216.9|15215.9|15196|15195|7014
1694806200000|2023-09-15 19:30:00|15212.4|15211.4|15209.8|15208.8|15226.6|15225.6|15207.1|15206.1|7744
1694806500000|2023-09-15 19:35:00|15209.9|15208.9|15198.1|15197.1|15215|15214|15192.5|15191.5|6484
1694806800000|2023-09-15 19:40:00|15196.6|15195.6|15194.2|15193.2|15203.9|15202.9|15192.3|15191.3|4831
1694807100000|2023-09-15 19:45:00|15194.3|15193.3|15195.2|15194.2|15206.3|15205.3|15189.6|15188.6|6085
1694807400000|2023-09-15 19:50:00|15195.9|15194.9|15196.9|15195.9|15210.9|15209.9|15184.2|15183.2|10784
1694807700000|2023-09-15 19:55:00|15196.8|15195.8|15203.1|15202.1|15211.8|15210.8|15196.8|15195.8|20810
1694808000000|2023-09-15 20:00:00|15203.6|15201.6|15197.8|15195.8|15213.2|15211.2|15197.3|15195.3|7691
1694808300000|2023-09-15 20:05:00|15197.7|15195.7|15200.4|15198.4|15202.2|15200.2|15195.1|15193.1|2750
1694808600000|2023-09-15 20:10:00|15200.6|15198.6|15209.9|15207.9|15211.4|15209.4|15198.6|15196.6|2682
1694808900000|2023-09-15 20:15:00|15209.4|15207.4|15205.6|15203.6|15210.3|15208.3|15201.3|15199.3|923
1694809200000|2023-09-15 20:20:00|15205.7|15203.7|15202.7|15200.7|15205.8|15203.8|15200.6|15198.6|563
1694809500000|2023-09-15 20:25:00|15202.6|15200.6|15203.4|15201.4|15204.7|15202.7|15201.1|15199.1|454
1694809800000|2023-09-15 20:30:00|15203.6|15201.6|15206.3|15204.3|15206.3|15204.3|15202.4|15200.4|464
1694810100000|2023-09-15 20:35:00|15205.9|15203.9|15202.7|15200.7|15206.6|15204.6|15201.7|15199.7|511
1694810400000|2023-09-15 20:40:00|15202.8|15200.8|15203.1|15201.1|15204.1|15202.1|15202.2|15200.2|383
1694810700000|2023-09-15 20:45:00|15203.3|15201.3|15204.4|15202.4|15205.7|15203.7|15203.2|15201.2|536
1694811000000|2023-09-15 20:50:00|15204.2|15202.2|15201.7|15199.7|15204.9|15202.9|15198.9|15196.9|512
1694811300000|2023-09-15 20:55:00|15201.8|15199.8|15197.4|15192.4|15202.7|15200.7|15195.4|15192.2|597
1694988000000|2023-09-17 22:00:00|15198|15196|15216.6|15214.6|15217.3|15215.3|15196.7|15194.7|1295
1694988300000|2023-09-17 22:05:00|15216.7|15214.7|15217.7|15215.7|15217.7|15215.7|15212.6|15210.6|516
1694988600000|2023-09-17 22:10:00|15217.8|15215.8|15217.3|15215.3|15220.6|15218.6|15216.8|15214.8|395
1694988900000|2023-09-17 22:15:00|15217.5|15215.5|15217.6|15215.6|15218.8|15216.8|15213.3|15211.3|310
1694989200000|2023-09-17 22:20:00|15217.7|15215.7|15218.6|15216.6|15219|15217|15213.5|15211.5|299
1694989500000|2023-09-17 22:25:00|15218.7|15216.7|15218.2|15216.2|15219|15217|15217.5|15215.5|82
1694989800000|2023-09-17 22:30:00|15218.3|15216.3|15222.7|15220.7|15223.7|15221.7|15218.3|15216.3|374
1694990100000|2023-09-17 22:35:00|15222.6|15220.6|15220.6|15218.6|15223.7|15221.7|15218.7|15216.7|300
1694990400000|2023-09-17 22:40:00|15220.7|15218.7|15223.1|15221.1|15224.1|15222.1|15220.6|15218.6|191
1694990700000|2023-09-17 22:45:00|15223.2|15221.2|15221.7|15219.7|15224|15222|15220.7|15218.7|123
1694991000000|2023-09-17 22:50:00|15221.6|15219.6|15224.5|15222.5|15224.6|15222.6|15221.6|15219.6|98
1694991300000|2023-09-17 22:55:00|15224.2|15222.2|15222.6|15220.6|15224.6|15222.6|15222.5|15220.5|128
1694991600000|2023-09-17 23:00:00|15222.5|15220.5|15218.8|15216.8|15222.6|15220.6|15218.3|15216.3|247
1694991900000|2023-09-17 23:05:00|15218.7|15216.7|15221.5|15219.5|15222|15220|15218.7|15216.7|90
1694992200000|2023-09-17 23:10:00|15221.3|15219.3|15220.5|15218.5|15222.1|15220.1|15220.3|15218.3|100
1694992500000|2023-09-17 23:15:00|15220.6|15218.6|15216.5|15214.5|15221.1|15219.1|15215.6|15213.6|235
1694992800000|2023-09-17 23:20:00|15216.6|15214.6|15218.1|15216.1|15219.7|15217.7|15216.3|15214.3|318
1694993100000|2023-09-17 23:25:00|15218.2|15216.2|15219.8|15217.8|15221|15219|15217.1|15215.1|145
1694993400000|2023-09-17 23:30:00|15220|15218|15220.7|15218.7|15222|15220|15218.3|15216.3|131
1694993700000|2023-09-17 23:35:00|15220.8|15218.8|15223.1|15221.1|15223.5|15221.5|15220.8|15218.8|107
1694994000000|2023-09-17 23:40:00|15223|15221|15223.1|15221.1|15224.8|15222.8|15221.2|15219.2|230
1694994300000|2023-09-17 23:45:00|15223.2|15221.2|15223.7|15221.7|15226.5|15224.5|15223.2|15221.2|289
1694994600000|2023-09-17 23:50:00|15223.6|15221.6|15230|15228|15230.5|15228.5|15223.1|15221.1|354
1694994900000|2023-09-17 23:55:00|15229.8|15227.8|15230.5|15228.5|15232|15230|15229.3|15227.3|273
1694995200000|2023-09-18 00:00:00|15230.3|15228.3|15235|15233|15235.7|15233.7|15229.7|15227.7|431
1694995500000|2023-09-18 00:05:00|15234.8|15232.8|15233.7|15231.7|15236.8|15234.8|15231.1|15229.1|504
1694995800000|2023-09-18 00:10:00|15233.8|15231.8|15230.1|15228.1|15234|15232|15230|15228|271
1694996100000|2023-09-18 00:15:00|15230.2|15228.2|15227.2|15225.2|15231.5|15229.5|15225.3|15223.3|419
1694996400000|2023-09-18 00:20:00|15227.1|15225.1|15224.5|15222.5|15228.5|15226.5|15224.5|15222.5|351
1694996700000|2023-09-18 00:25:00|15224.6|15222.6|15228|15226|15229.1|15227.1|15224.5|15222.5|222
1694997000000|2023-09-18 00:30:00|15228.1|15226.1|15231.5|15229.5|15231.6|15229.6|15228.1|15226.1|287
1694997300000|2023-09-18 00:35:00|15231.3|15229.3|15227.2|15225.2|15231.3|15229.3|15226.8|15224.8|194
1694997600000|2023-09-18 00:40:00|15227.1|15225.1|15232.7|15230.7|15233.5|15231.5|15226|15224|446
1694997900000|2023-09-18 00:45:00|15232.8|15230.8|15233.3|15231.3|15236.3|15234.3|15230|15228|454
1694998200000|2023-09-18 00:50:00|15233.2|15231.2|15232|15230|15234.7|15232.7|15231.6|15229.6|184
1694998500000|2023-09-18 00:55:00|15232.1|15230.1|15233.2|15231.2|15233.5|15231.5|15231.5|15229.5|140
1694998800000|2023-09-18 01:00:00|15233.5|15231.5|15233.5|15231.5|15234|15232|15232.2|15230.2|198
1694999100000|2023-09-18 01:05:00|15233.6|15231.6|15232.2|15230.2|15235.6|15233.6|15230.7|15228.7|350
1694999400000|2023-09-18 01:10:00|15232.3|15230.3|15231.6|15229.6|15233.3|15231.3|15229.2|15227.2|393
1694999700000|2023-09-18 01:15:00|15232.1|15230.1|15228.2|15226.2|15232.2|15230.2|15226.6|15224.6|301
1695000000000|2023-09-18 01:20:00|15228.3|15226.3|15226.5|15224.5|15229.2|15227.2|15222.5|15220.5|572
1695000300000|2023-09-18 01:25:00|15226.7|15224.7|15226.3|15224.3|15228|15226|15225|15223|177
1695000600000|2023-09-18 01:30:00|15226.5|15224.5|15220.3|15218.3|15228.5|15226.5|15217.5|15215.5|750
1695000900000|2023-09-18 01:35:00|15220.2|15218.2|15226.5|15224.5|15227|15225|15215.5|15213.5|550
1695001200000|2023-09-18 01:40:00|15226.6|15224.6|15222.7|15220.7|15228.7|15226.7|15219.5|15217.5|488
1695001500000|2023-09-18 01:45:00|15222.6|15220.6|15221|15219|15224|15222|15218|15216|558
1695001800000|2023-09-18 01:50:00|15221.1|15219.1|15217.5|15215.5|15221.5|15219.5|15216.2|15214.2|328
1695002100000|2023-09-18 01:55:00|15217.7|15215.7|15216.5|15214.5|15217.8|15215.8|15212.8|15210.8|383
1695002400000|2023-09-18 02:00:00|15216.6|15214.6|15222.2|15220.2|15226.2|15224.2|15215.8|15213.8|525
1695002700000|2023-09-18 02:05:00|15222.6|15220.6|15228.1|15226.1|15228.2|15226.2|15221.8|15219.8|390
1695003000000|2023-09-18 02:10:00|15228.2|15226.2|15225.1|15223.1|15228.5|15226.5|15224.2|15222.2|220
1695003300000|2023-09-18 02:15:00|15225.2|15223.2|15223.3|15221.3|15228.3|15226.3|15222.2|15220.2|277
1695003600000|2023-09-18 02:20:00|15223.2|15221.2|15228|15226|15228.1|15226.1|15221.6|15219.6|265
1695003900000|2023-09-18 02:25:00|15228.1|15226.1|15228|15226|15230.3|15228.3|15226|15224|317
1695004200000|2023-09-18 02:30:00|15227.6|15225.6|15224.1|15222.1|15228.1|15226.1|15223.5|15221.5|211
1695004500000|2023-09-18 02:35:00|15224.5|15222.5|15228.5|15226.5|15231.1|15229.1|15224.1|15222.1|287
1695004800000|2023-09-18 02:40:00|15228.3|15226.3|15222|15220|15228.6|15226.6|15219.5|15217.5|388
1695005100000|2023-09-18 02:45:00|15221.8|15219.8|15225|15223|15225.3|15223.3|15219.8|15217.8|245
1695005400000|2023-09-18 02:50:00|15225.1|15223.1|15223.6|15221.6|15226.8|15224.8|15223|15221|162
1695005700000|2023-09-18 02:55:00|15223.5|15221.5|15223.6|15221.6|15225.5|15223.5|15221.2|15219.2|199
1695006000000|2023-09-18 03:00:00|15223.7|15221.7|15226.2|15224.2|15226.7|15224.7|15223.1|15221.1|126
1695006300000|2023-09-18 03:05:00|15226.1|15224.1|15223.7|15221.7|15226.8|15224.8|15223|15221|112
1695006600000|2023-09-18 03:10:00|15223.8|15221.8|15227.7|15225.7|15229.1|15227.1|15223.7|15221.7|118
1695006900000|2023-09-18 03:15:00|15227.8|15225.8|15228.6|15226.6|15229.3|15227.3|15227.1|15225.1|181
1695007200000|2023-09-18 03:20:00|15228.5|15226.5|15226.5|15224.5|15229|15227|15226.5|15224.5|72
1695007500000|2023-09-18 03:25:00|15226.3|15224.3|15223.8|15221.8|15226.3|15224.3|15223.8|15221.8|137
1695007800000|2023-09-18 03:30:00|15224|15222|15222.5|15220.5|15224.5|15222.5|15221.1|15219.1|137
1695008100000|2023-09-18 03:35:00|15222.6|15220.6|15224|15222|15226.3|15224.3|15222.5|15220.5|187
1695008400000|2023-09-18 03:40:00|15223.8|15221.8|15226.5|15224.5|15228.2|15226.2|15223.5|15221.5|138
1695008700000|2023-09-18 03:45:00|15226.6|15224.6|15228.2|15226.2|15228.5|15226.5|15226.6|15224.6|61
1695009000000|2023-09-18 03:50:00|15228.1|15226.1|15229.5|15227.5|15230|15228|15226.2|15224.2|286
1695009300000|2023-09-18 03:55:00|15229.3|15227.3|15228.5|15226.5|15230.3|15228.3|15228.5|15226.5|94
1695009600000|2023-09-18 04:00:00|15228.6|15226.6|15229.2|15227.2|15230|15228|15227.8|15225.8|85
1695009900000|2023-09-18 04:05:00|15229.1|15227.1|15231|15229|15231.3|15229.3|15228.5|15226.5|130
1695010200000|2023-09-18 04:10:00|15231.1|15229.1|15231|15229|15231.5|15229.5|15229.7|15227.7|69
1695010500000|2023-09-18 04:15:00|15231.1|15229.1|15230.8|15228.8|15231.3|15229.3|15229.3|15227.3|98
1695010800000|2023-09-18 04:20:00|15231|15229|15230.5|15228.5|15231.8|15229.8|15230.2|15228.2|59
1695011100000|2023-09-18 04:25:00|15230.3|15228.3|15229.7|15227.7|15231|15229|15228.3|15226.3|102
1695011400000|2023-09-18 04:30:00|15229.8|15227.8|15230|15228|15233.5|15231.5|15228.5|15226.5|264
1695011700000|2023-09-18 04:35:00|15229.7|15227.7|15228.2|15226.2|15230|15228|15226.7|15224.7|123
1695012000000|2023-09-18 04:40:00|15228.3|15226.3|15227.2|15225.2|15228.8|15226.8|15226.5|15224.5|135
1695012300000|2023-09-18 04:45:00|15227.3|15225.3|15227.2|15225.2|15228.1|15226.1|15226.5|15224.5|86
1695012600000|2023-09-18 04:50:00|15227.1|15225.1|15228.2|15226.2|15228.5|15226.5|15226.8|15224.8|49
1695012900000|2023-09-18 04:55:00|15228.5|15226.5|15226.5|15224.5|15228.6|15226.6|15226.2|15224.2|53
1695013200000|2023-09-18 05:00:00|15226.6|15224.6|15230.7|15228.7|15231.3|15229.3|15225|15223|246
1695013500000|2023-09-18 05:05:00|15230.5|15228.5|15231.5|15229.5|15233|15231|15230|15228|206
1695013800000|2023-09-18 05:10:00|15231.7|15229.7|15227.2|15225.2|15231.7|15229.7|15227.2|15225.2|204
1695014100000|2023-09-18 05:15:00|15227.3|15225.3|15231.2|15229.2|15232|15230|15226.6|15224.6|136
1695014400000|2023-09-18 05:20:00|15231.3|15229.3|15229.2|15227.2|15231.7|15229.7|15228.5|15226.5|141
1695014700000|2023-09-18 05:25:00|15229.3|15227.3|15227|15225|15229.5|15227.5|15225.7|15223.7|219
1695015000000|2023-09-18 05:30:00|15227.1|15225.1|15231.6|15229.6|15232|15230|15227.1|15225.1|174
1695015300000|2023-09-18 05:35:00|15231.7|15229.7|15233.7|15231.7|15234.3|15232.3|15230.5|15228.5|286
1695015600000|2023-09-18 05:40:00|15233.8|15231.8|15224.5|15222.5|15234|15232|15224|15222|343
1695015900000|2023-09-18 05:45:00|15224.6|15222.6|15228|15226|15228.5|15226.5|15222.5|15220.5|229
1695016200000|2023-09-18 05:50:00|15228.1|15226.1|15228.6|15226.6|15229.7|15227.7|15225.8|15223.8|99
1695016500000|2023-09-18 05:55:00|15228.7|15226.7|15226.2|15224.2|15228.7|15226.7|15225.3|15223.3|132
1695016800000|2023-09-18 06:00:00|15226.1|15224.1|15224.5|15222.5|15228.7|15226.7|15221.2|15219.2|411
1695017100000|2023-09-18 06:05:00|15223.7|15221.7|15228|15226|15228.5|15226.5|15223.2|15221.2|237
1695017400000|2023-09-18 06:10:00|15227.8|15225.8|15233.7|15231.7|15234.6|15232.6|15227.7|15225.7|361
1695017700000|2023-09-18 06:15:00|15233.8|15231.8|15232.2|15230.2|15235.6|15233.6|15231.8|15229.8|316
1695018000000|2023-09-18 06:20:00|15232.3|15230.3|15233.2|15231.2|15235.8|15233.8|15230.5|15228.5|350
1695018300000|2023-09-18 06:25:00|15233|15231|15229.6|15227.6|15234.6|15232.6|15229.5|15227.5|136
1695018600000|2023-09-18 06:30:00|15229.7|15227.7|15223|15221|15232.8|15230.8|15223|15221|486
1695018900000|2023-09-18 06:35:00|15222.8|15220.8|15217.7|15215.7|15223.5|15221.5|15216.5|15214.5|640
1695019200000|2023-09-18 06:40:00|15217.5|15215.5|15218.7|15216.7|15218.7|15216.7|15214.1|15212.1|346
1695019500000|2023-09-18 06:45:00|15218.6|15216.6|15218.5|15216.5|15221.7|15219.7|15217.6|15215.6|232
1695019800000|2023-09-18 06:50:00|15218.6|15216.6|15225.7|15223.7|15225.7|15223.7|15218.2|15216.2|250
1695020100000|2023-09-18 06:55:00|15225.6|15223.6|15222|15220|15225.7|15223.7|15220.2|15218.2|256
1695020400000|2023-09-18 07:00:00|15221.8|15219.8|15230.8|15228.8|15232.3|15230.3|15219.8|15217.8|791
1695020700000|2023-09-18 07:05:00|15231.1|15229.1|15223.3|15221.3|15233|15231|15217.5|15215.5|708
1695021000000|2023-09-18 07:10:00|15223.2|15221.2|15219.8|15217.8|15223.2|15221.2|15215|15213|652
1695021300000|2023-09-18 07:15:00|15219.7|15217.7|15211.6|15209.6|15219.7|15217.7|15209|15207|719
1695021600000|2023-09-18 07:20:00|15211.5|15209.5|15223.1|15221.1|15224.8|15222.8|15211.3|15209.3|564
1695021900000|2023-09-18 07:25:00|15223.2|15221.2|15225.6|15223.6|15227.5|15225.5|15218.7|15216.7|703
1695022200000|2023-09-18 07:30:00|15225.7|15223.7|15243.8|15241.8|15245.5|15243.5|15225.3|15223.3|1812
1695022500000|2023-09-18 07:35:00|15244|15242|15232.3|15230.3|15244.3|15242.3|15231.8|15229.8|820
1695022800000|2023-09-18 07:40:00|15232.2|15230.2|15235.6|15233.6|15238.1|15236.1|15232|15230|354
1695023100000|2023-09-18 07:45:00|15235.7|15233.7|15240.8|15238.8|15243.1|15241.1|15233|15231|497
1695023400000|2023-09-18 07:50:00|15241|15239|15231.1|15229.1|15244.6|15242.6|15228.7|15226.7|553
1695023700000|2023-09-18 07:55:00|15231|15229|15232.6|15230.6|15236.3|15234.3|15228.1|15226.1|449
1695024000000|2023-09-18 08:00:00|15233.1|15231.1|15229.6|15227.6|15233.7|15231.7|15226.7|15224.7|485
1695024300000|2023-09-18 08:05:00|15229.7|15227.7|15233.3|15231.3|15234.6|15232.6|15225.7|15223.7|329
1695024600000|2023-09-18 08:10:00|15233.5|15231.5|15238|15236|15241|15239|15231.8|15229.8|552
1695024900000|2023-09-18 08:15:00|15238.7|15236.7|15230|15228|15240.2|15238.2|15229.7|15227.7|400
1695025200000|2023-09-18 08:20:00|15230.1|15228.1|15230.7|15228.7|15233.5|15231.5|15229.2|15227.2|247
1695025500000|2023-09-18 08:25:00|15230.8|15228.8|15228.1|15226.1|15232.5|15230.5|15227.8|15225.8|260
1695025800000|2023-09-18 08:30:00|15228|15226|15233.8|15231.8|15237.6|15235.6|15228|15226|399
1695026100000|2023-09-18 08:35:00|15234|15232|15243|15241|15243|15241|15230.7|15228.7|510
1695026400000|2023-09-18 08:40:00|15242.7|15240.7|15234.7|15232.7|15244.7|15242.7|15233.5|15231.5|645
1695026700000|2023-09-18 08:45:00|15234.6|15232.6|15233.7|15231.7|15236|15234|15230.5|15228.5|205
1695027000000|2023-09-18 08:50:00|15233.6|15231.6|15237.2|15235.2|15238.6|15236.6|15233.6|15231.6|246
1695027300000|2023-09-18 08:55:00|15237.6|15235.6|15229.8|15227.8|15237.6|15235.6|15228.3|15226.3|374
1695027600000|2023-09-18 09:00:00|15230|15228|15230.6|15228.6|15236.5|15234.5|15229.2|15227.2|504
1695027900000|2023-09-18 09:05:00|15230.5|15228.5|15240.3|15238.3|15241.2|15239.2|15230|15228|363
1695028200000|2023-09-18 09:10:00|15240.5|15238.5|15235.3|15233.3|15242.8|15240.8|15233.8|15231.8|436
1695028500000|2023-09-18 09:15:00|15235.2|15233.2|15235.3|15233.3|15238.8|15236.8|15233.3|15231.3|312
1695028800000|2023-09-18 09:20:00|15235.2|15233.2|15231.6|15229.6|15237.5|15235.5|15229.8|15227.8|356
1695029100000|2023-09-18 09:25:00|15231.7|15229.7|15232.2|15230.2|15232.3|15230.3|15230.1|15228.1|228
1695029400000|2023-09-18 09:30:00|15232.3|15230.3|15234|15232|15237.8|15235.8|15230|15228|392
1695029700000|2023-09-18 09:35:00|15233.8|15231.8|15232|15230|15235.6|15233.6|15230.6|15228.6|267
1695030000000|2023-09-18 09:40:00|15231.8|15229.8|15231.1|15229.1|15234.8|15232.8|15230.5|15228.5|246
1695030300000|2023-09-18 09:45:00|15231|15229|15237.7|15235.7|15239.2|15237.2|15230.8|15228.8|370
1695030600000|2023-09-18 09:50:00|15237.6|15235.6|15232.6|15230.6|15237.6|15235.6|15230.7|15228.7|302
1695030900000|2023-09-18 09:55:00|15232.7|15230.7|15230.3|15228.3|15233.2|15231.2|15229.2|15227.2|266
1695031200000|2023-09-18 10:00:00|15230.2|15228.2|15229.6|15227.6|15235.6|15233.6|15227.3|15225.3|439
1695031500000|2023-09-18 10:05:00|15229.3|15227.3|15224.8|15222.8|15230|15228|15224.1|15222.1|431
1695031800000|2023-09-18 10:10:00|15224.7|15222.7|15220.7|15218.7|15225|15223|15219.2|15217.2|764
1695032100000|2023-09-18 10:15:00|15220.6|15218.6|15223.1|15221.1|15224.6|15222.6|15219|15217|357
1695032400000|2023-09-18 10:20:00|15223|15221|15229.2|15227.2|15229.3|15227.3|15222.2|15220.2|423
1695032700000|2023-09-18 10:25:00|15229.3|15227.3|15232.3|15230.3|15233.1|15231.1|15228.8|15226.8|414
1695033000000|2023-09-18 10:30:00|15232.2|15230.2|15236.7|15234.7|15236.8|15234.8|15230|15228|375
1695033300000|2023-09-18 10:35:00|15237|15235|15230|15228|15237.7|15235.7|15227|15225|564
1695033600000|2023-09-18 10:40:00|15230.1|15228.1|15224.2|15222.2|15230.3|15228.3|15224.1|15222.1|458
1695033900000|2023-09-18 10:45:00|15224.1|15222.1|15227.1|15225.1|15229.5|15227.5|15223.7|15221.7|363
1695034200000|2023-09-18 10:50:00|15227|15225|15231.5|15229.5|15238.5|15236.5|15225.7|15223.7|1432
1695034500000|2023-09-18 10:55:00|15231.3|15229.3|15227.6|15225.6|15232.5|15230.5|15224.2|15222.2|576
1695034800000|2023-09-18 11:00:00|15227.5|15225.5|15224|15222|15232.1|15230.1|15223.7|15221.7|482
1695035100000|2023-09-18 11:05:00|15224.1|15222.1|15206.7|15204.7|15224.5|15222.5|15205.7|15203.7|1240
1695035400000|2023-09-18 11:10:00|15206.8|15204.8|15207.2|15205.2|15211.6|15209.6|15204|15202|933
1695035700000|2023-09-18 11:15:00|15207.1|15205.1|15209.5|15207.5|15213|15211|15205.8|15203.8|603
1695036000000|2023-09-18 11:20:00|15209.6|15207.6|15202.6|15200.6|15212.6|15210.6|15202|15200|751
1695036300000|2023-09-18 11:25:00|15202.7|15200.7|15199.8|15197.8|15205.8|15203.8|15198.5|15196.5|731
1695036600000|2023-09-18 11:30:00|15199.7|15197.7|15183.5|15181.5|15201.2|15199.2|15181.7|15179.7|1889
1695036900000|2023-09-18 11:35:00|15182.8|15180.8|15169.6|15167.6|15184.1|15182.1|15169.6|15167.6|2263
1695037200000|2023-09-18 11:40:00|15169.5|15167.5|15163.5|15161.5|15174.3|15172.3|15160.1|15158.1|2100
1695037500000|2023-09-18 11:45:00|15163.7|15161.7|15151.5|15149.5|15164|15162|15151.2|15149.2|1963
1695037800000|2023-09-18 11:50:00|15151.7|15149.7|15152|15150|15156.2|15154.2|15148.1|15146.1|1602
1695038100000|2023-09-18 11:55:00|15152.2|15150.2|15158.5|15156.5|15160.5|15158.5|15151.8|15149.8|1258
1695038400000|2023-09-18 12:00:00|15158.3|15156.3|15168.8|15166.8|15170.7|15168.7|15157.3|15155.3|1611
1695038700000|2023-09-18 12:05:00|15168.7|15166.7|15162|15160|15170|15168|15154.5|15152.5|1849
1695039000000|2023-09-18 12:10:00|15162.1|15160.1|15162.5|15160.5|15169|15167|15158.7|15156.7|1064
1695039300000|2023-09-18 12:15:00|15162.6|15160.6|15179.2|15177.2|15179.6|15177.6|15161.8|15159.8|1411
1695039600000|2023-09-18 12:20:00|15179|15177|15176|15174|15183.7|15181.7|15172.8|15170.8|1758
1695039900000|2023-09-18 12:25:00|15175.8|15173.8|15173.7|15171.7|15178.2|15176.2|15173.5|15171.5|720
1695040200000|2023-09-18 12:30:00|15173.8|15171.8|15174.6|15172.6|15178.8|15176.8|15171.5|15169.5|909
1695040500000|2023-09-18 12:35:00|15174.5|15172.5|15180|15178|15184.8|15182.8|15171|15169|1257
1695040800000|2023-09-18 12:40:00|15179.8|15177.8|15177.5|15175.5|15183.6|15181.6|15172.7|15170.7|1116
1695041100000|2023-09-18 12:45:00|15177.3|15175.3|15186|15184|15190|15188|15176|15174|1563
1695041400000|2023-09-18 12:50:00|15185.8|15183.8|15173|15171|15186.8|15184.8|15171.8|15169.8|1386
1695041700000|2023-09-18 12:55:00|15172.8|15170.8|15180.6|15178.6|15180.7|15178.7|15172.2|15170.2|1016
1695042000000|2023-09-18 13:00:00|15180.7|15178.7|15172|15170|15183|15181|15171.6|15169.6|1315
1695042300000|2023-09-18 13:05:00|15171.7|15169.7|15162.5|15160.5|15179.5|15177.5|15161.3|15159.3|2075
1695042600000|2023-09-18 13:10:00|15162.3|15160.3|15172|15170|15173|15171|15161.7|15159.7|1446
1695042900000|2023-09-18 13:15:00|15172.1|15170.1|15179.5|15177.5|15183.3|15181.3|15171.6|15169.6|1730
1695043200000|2023-09-18 13:20:00|15178.8|15176.8|15176.7|15174.7|15184|15182|15176.5|15174.5|1110
1695043500000|2023-09-18 13:25:00|15176.6|15174.6|15173.2|15171.2|15178.8|15176.8|15166|15164|2464
1695043800000|2023-09-18 13:30:00|15172.7|15171.7|15222.9|15221.9|15226.7|15225.7|15160|15159|24031
1695044100000|2023-09-18 13:35:00|15222.6|15221.6|15218.2|15217.2|15246.7|15245.7|15218.2|15217.2|17753
1695044400000|2023-09-18 13:40:00|15218.7|15217.7|15207|15206|15226.7|15225.7|15188.7|15187.7|13845
1695044700000|2023-09-18 13:45:00|15206.8|15205.8|15217.2|15216.2|15219.6|15218.6|15181.2|15180.2|13603
1695045000000|2023-09-18 13:50:00|15217.5|15216.5|15221.1|15220.1|15239.5|15238.5|15214.7|15213.7|10852
1695045300000|2023-09-18 13:55:00|15221.2|15220.2|15219.6|15218.6|15227.1|15226.1|15208.2|15207.2|7180
1695045600000|2023-09-18 14:00:00|15219.1|15218.1|15212.5|15211.5|15227|15226|15204.2|15203.2|8451
1695045900000|2023-09-18 14:05:00|15212.4|15211.4|15229.5|15228.5|15229.5|15228.5|15196.9|15195.9|9938
1695046200000|2023-09-18 14:10:00|15229.7|15228.7|15227.9|15226.9|15249.4|15248.4|15220.7|15219.7|10866
1695046500000|2023-09-18 14:15:00|15228.2|15227.2|15238.2|15237.2|15246.9|15245.9|15228|15227|6030
1695046800000|2023-09-18 14:20:00|15239.1|15238.1|15234|15233|15251.2|15250.2|15223.3|15222.3|7110
1695047100000|2023-09-18 14:25:00|15234.6|15233.6|15216.6|15215.6|15239.5|15238.5|15214.3|15213.3|8007
1695047400000|2023-09-18 14:30:00|15217.1|15216.1|15207|15206|15226.8|15225.8|15201.5|15200.5|8520
1695047700000|2023-09-18 14:35:00|15207.2|15206.2|15189.8|15188.8|15222.1|15221.1|15178.2|15177.2|10665
1695048000000|2023-09-18 14:40:00|15190|15189|15195.3|15194.3|15201|15200|15178.1|15177.1|8152
1695048300000|2023-09-18 14:45:00|15195.1|15194.1|15197|15196|15204|15203|15192.8|15191.8|5801
1695048600000|2023-09-18 14:50:00|15196.1|15195.1|15193.5|15192.5|15198.8|15197.8|15176.3|15175.3|7113
1695048900000|2023-09-18 14:55:00|15193|15192|15211.8|15210.8|15217.8|15216.8|15190|15189|6287
1695049200000|2023-09-18 15:00:00|15211.7|15210.7|15220.5|15219.5|15227.6|15226.6|15210.1|15209.1|5764
1695049500000|2023-09-18 15:05:00|15220.6|15219.6|15207.6|15206.6|15226.6|15225.6|15206.1|15205.1|6301
1695049800000|2023-09-18 15:10:00|15207.7|15206.7|15215.2|15214.2|15215.6|15214.6|15199.6|15198.6|5258
1695050100000|2023-09-18 15:15:00|15214.6|15213.6|15227.8|15226.8|15232.5|15231.5|15211.2|15210.2|4114
1695050400000|2023-09-18 15:20:00|15228|15227|15231.8|15230.8|15232.7|15231.7|15220.1|15219.1|4283
1695050700000|2023-09-18 15:25:00|15232|15231|15234|15233|15236.3|15235.3|15226.5|15225.5|3528
1695051000000|2023-09-18 15:30:00|15234.1|15233.1|15247|15246|15255.6|15254.6|15231.3|15230.3|7488
1695051300000|2023-09-18 15:35:00|15247.2|15246.2|15240.1|15239.1|15249.2|15248.2|15236.3|15235.3|4160
1695051600000|2023-09-18 15:40:00|15239.2|15238.2|15251.2|15250.2|15258.4|15257.4|15238.2|15237.2|5072
1695051900000|2023-09-18 15:45:00|15251.7|15250.7|15249.9|15248.9|15256.2|15255.2|15243.1|15242.1|3958
1695052200000|2023-09-18 15:50:00|15249.8|15248.8|15257.4|15256.4|15259.9|15258.9|15247.9|15246.9|3471
1695052500000|2023-09-18 15:55:00|15257.6|15256.6|15258.7|15257.7|15263.2|15262.2|15253.3|15252.3|3997
1695052800000|2023-09-18 16:00:00|15258.9|15257.9|15256.9|15255.9|15262.7|15261.7|15254.2|15253.2|3177
1695053100000|2023-09-18 16:05:00|15256.8|15255.8|15245.1|15244.1|15257.6|15256.6|15243.1|15242.1|3695
1695053400000|2023-09-18 16:10:00|15244.8|15243.8|15242.7|15241.7|15245.3|15244.3|15238.3|15237.3|3130
1695053700000|2023-09-18 16:15:00|15242.6|15241.6|15253.4|15252.4|15254.1|15253.1|15237.4|15236.4|4333
1695054000000|2023-09-18 16:20:00|15253.6|15252.6|15253.8|15252.8|15258.8|15257.8|15247.8|15246.8|3388
1695054300000|2023-09-18 16:25:00|15253.7|15252.7|15260.3|15259.3|15266.4|15265.4|15253.2|15252.2|3488
1695054600000|2023-09-18 16:30:00|15260.4|15259.4|15262.7|15261.7|15271.4|15270.4|15258.1|15257.1|4436
1695054900000|2023-09-18 16:35:00|15262.9|15261.9|15261.8|15260.8|15266.1|15265.1|15259.3|15258.3|1877
1695055200000|2023-09-18 16:40:00|15262.1|15261.1|15258.3|15257.3|15267.3|15266.3|15257.2|15256.2|2560
1695055500000|2023-09-18 16:45:00|15258.4|15257.4|15266.4|15265.4|15267.6|15266.6|15254.7|15253.7|2867
1695055800000|2023-09-18 16:50:00|15266.7|15265.7|15252.7|15251.7|15267.2|15266.2|15252.1|15251.1|2389
1695056100000|2023-09-18 16:55:00|15252.9|15251.9|15246.7|15245.7|15255.7|15254.7|15244.8|15243.8|2798
1695056400000|2023-09-18 17:00:00|15247.6|15246.6|15251.4|15250.4|15261.4|15260.4|15247.6|15246.6|3241
1695056700000|2023-09-18 17:05:00|15251.2|15250.2|15245.1|15244.1|15253.5|15252.5|15242.6|15241.6|2798
1695057000000|2023-09-18 17:10:00|15244.9|15243.9|15246.1|15245.1|15248.7|15247.7|15240.4|15239.4|2712
1695057300000|2023-09-18 17:15:00|15246.2|15245.2|15243.9|15242.9|15249.2|15248.2|15236.6|15235.6|3379
1695057600000|2023-09-18 17:20:00|15244|15243|15257.7|15256.7|15257.9|15256.9|15243.7|15242.7|3196
1695057900000|2023-09-18 17:25:00|15257.9|15256.9|15254.5|15253.5|15265.2|15264.2|15251.9|15250.9|2959
1695058200000|2023-09-18 17:30:00|15255.4|15254.4|15265.6|15264.6|15265.9|15264.9|15253.6|15252.6|2165
1695058500000|2023-09-18 17:35:00|15265.9|15264.9|15256.6|15255.6|15268.7|15267.7|15256.4|15255.4|2390
1695058800000|2023-09-18 17:40:00|15256.7|15255.7|15251.6|15250.6|15258.4|15257.4|15249.6|15248.6|2293
1695059100000|2023-09-18 17:45:00|15251.7|15250.7|15255|15254|15257.4|15256.4|15248|15247|2165
1695059400000|2023-09-18 17:50:00|15255.4|15254.4|15246.9|15245.9|15261.1|15260.1|15245.2|15244.2|2607
1695059700000|2023-09-18 17:55:00|15247|15246|15247.9|15246.9|15252.7|15251.7|15246.6|15245.6|1899
1695060000000|2023-09-18 18:00:00|15248.7|15247.7|15254.9|15253.9|15258.7|15257.7|15246.1|15245.1|2897
1695060300000|2023-09-18 18:05:00|15254.7|15253.7|15253.9|15252.9|15260|15259|15249.5|15248.5|1781
1695060600000|2023-09-18 18:10:00|15254|15253|15255.4|15254.4|15256.4|15255.4|15246.9|15245.9|2103
1695060900000|2023-09-18 18:15:00|15255.5|15254.5|15249.6|15248.6|15262.2|15261.2|15249.1|15248.1|2914
1695061200000|2023-09-18 18:20:00|15248.6|15247.6|15245.8|15244.8|15253.1|15252.1|15245|15244|1913
1695061500000|2023-09-18 18:25:00|15245.6|15244.6|15241.5|15240.5|15248|15247|15239.1|15238.1|2921
1695061800000|2023-09-18 18:30:00|15241.4|15240.4|15246.9|15245.9|15250|15249|15238.9|15237.9|2583
1695062100000|2023-09-18 18:35:00|15246.8|15245.8|15240.6|15239.6|15252.8|15251.8|15240.5|15239.5|2655
1695062400000|2023-09-18 18:40:00|15240.8|15239.8|15239.9|15238.9|15243.9|15242.9|15236.4|15235.4|1959
1695062700000|2023-09-18 18:45:00|15239.8|15238.8|15233.1|15232.1|15243.3|15242.3|15231.6|15230.6|2879
1695063000000|2023-09-18 18:50:00|15233|15232|15197.1|15196.1|15233.4|15232.4|15192.3|15191.3|7664
1695063300000|2023-09-18 18:55:00|15197.3|15196.3|15205.6|15204.6|15209.1|15208.1|15190.4|15189.4|6340
1695063600000|2023-09-18 19:00:00|15206|15205|15208.4|15207.4|15209.8|15208.8|15200|15199|3478
1695063900000|2023-09-18 19:05:00|15208.3|15207.3|15216.5|15215.5|15218.8|15217.8|15205.5|15204.5|3819
1695064200000|2023-09-18 19:10:00|15216.6|15215.6|15216.9|15215.9|15219.5|15218.5|15210.6|15209.6|2910
1695064500000|2023-09-18 19:15:00|15217.1|15216.1|15217.4|15216.4|15223.3|15222.3|15213|15212|3511
1695064800000|2023-09-18 19:20:00|15217.1|15216.1|15203.6|15202.6|15217.3|15216.3|15201.5|15200.5|3463
1695065100000|2023-09-18 19:25:00|15203.4|15202.4|15216.1|15215.1|15216.3|15215.3|15203|15202|2887
1695065400000|2023-09-18 19:30:00|15216.3|15215.3|15202.6|15201.6|15216.5|15215.5|15201.3|15200.3|2855
1695065700000|2023-09-18 19:35:00|15202.1|15201.1|15198.3|15197.3|15206.3|15205.3|15197.4|15196.4|2663
1695066000000|2023-09-18 19:40:00|15198.7|15197.7|15202.4|15201.4|15210.4|15209.4|15197.9|15196.9|3019
1695066300000|2023-09-18 19:45:00|15202.2|15201.2|15205.4|15204.4|15213|15212|15200.2|15199.2|2697
1695066600000|2023-09-18 19:50:00|15205.2|15204.2|15210.6|15209.6|15213.7|15212.7|15203.4|15202.4|4643
1695066900000|2023-09-18 19:55:00|15212|15211|15224|15223|15228.1|15227.1|15211.7|15210.7|10582
1695067200000|2023-09-18 20:00:00|15224.5|15223.5|15229.5|15227.5|15234|15232|15224.5|15223|4537
1695067500000|2023-09-18 20:05:00|15229.4|15227.4|15237.9|15235.9|15237.9|15235.9|15227.4|15225.4|1781
1695067800000|2023-09-18 20:10:00|15238|15236|15240.7|15238.7|15243|15241|15236.2|15234.2|1488
1695068100000|2023-09-18 20:15:00|15240.5|15238.5|15238.6|15236.6|15241|15239|15238|15236|456
1695068400000|2023-09-18 20:20:00|15238.5|15236.5|15242.4|15240.4|15242.4|15240.4|15238.1|15236.1|324
1695068700000|2023-09-18 20:25:00|15242.2|15240.2|15239.6|15237.6|15242.7|15240.7|15239.1|15237.1|418
1695069000000|2023-09-18 20:30:00|15239.7|15237.7|15241.4|15239.4|15242|15240|15237.5|15235.5|392
1695069300000|2023-09-18 20:35:00|15241.2|15239.2|15238.1|15236.1|15241.5|15239.5|15237|15235|453
1695069600000|2023-09-18 20:40:00|15238|15236|15237.1|15235.1|15240.6|15238.6|15237|15235|368
1695069900000|2023-09-18 20:45:00|15237.2|15235.2|15238.6|15236.6|15239.1|15237.1|15235.2|15233.2|555
1695070200000|2023-09-18 20:50:00|15238.5|15236.5|15238.1|15236.1|15239.6|15237.6|15236.6|15234.6|227
1695070500000|2023-09-18 20:55:00|15238.2|15236.2|15237.5|15232.5|15239.2|15237.2|15235.9|15232.4|308
1695070800000|2023-09-18 21:00:00|15237.6|15232.6|15237.2|15232.2|15238|15233|15236.8|15231.8|0
1695071100000|2023-09-18 21:05:00|15237.4|15232.4|15237.4|15232.4|15237.6|15232.6|15236.9|15231.9|0
1695071400000|2023-09-18 21:10:00|15237.5|15232.5|15237.4|15232.4|15237.5|15232.5|15236.9|15231.9|0
1695071700000|2023-09-18 21:15:00|15237.2|15232.2|15236.8|15231.8|15237.2|15232.2|15236.7|15231.7|0
1695072000000|2023-09-18 21:20:00|15236.6|15231.6|15236.2|15231.2|15236.6|15231.6|15236|15231|0
1695072300000|2023-09-18 21:25:00|15236.1|15231.1|15237.5|15232.5|15237.7|15232.7|15236.1|15231.1|0
1695072600000|2023-09-18 21:30:00|15237.7|15232.7|15237.6|15232.6|15238.1|15233.1|15237.4|15232.4|0
1695072900000|2023-09-18 21:35:00|15237.9|15232.9|15237.3|15232.3|15239.7|15234.7|15237.3|15232.3|0
1695073200000|2023-09-18 21:40:00|15238.1|15233.1|15237.7|15232.7|15238.2|15233.2|15236.5|15231.5|0
1695073500000|2023-09-18 21:45:00|15237.8|15232.8|15238.1|15233.1|15238.1|15233.1|15237.8|15232.8|0
1695073800000|2023-09-18 21:50:00|15237.8|15232.8|15237.9|15232.9|15238.1|15233.1|15237.8|15232.8|0
1695074100000|2023-09-18 21:55:00|15238|15233|15238.3|15233.3|15238.7|15233.7|15237.8|15232.8|0
1695074400000|2023-09-18 22:00:00|15236.1|15234.1|15240.2|15238.2|15240.6|15238.6|15235.1|15233.1|341
1695074700000|2023-09-18 22:05:00|15240.1|15238.1|15237.9|15235.9|15240.1|15238.1|15237.9|15235.9|106
1695075000000|2023-09-18 22:10:00|15238|15236|15239.9|15237.9|15241.4|15239.4|15237.7|15235.7|213
1695075300000|2023-09-18 22:15:00|15240|15238|15240.6|15238.6|15242.1|15240.1|15238.6|15236.6|185
1695075600000|2023-09-18 22:20:00|15240.5|15238.5|15242.9|15240.9|15243.9|15241.9|15240.4|15238.4|125
1695075900000|2023-09-18 22:25:00|15243.2|15241.2|15242.9|15240.9|15243.8|15241.8|15242.3|15240.3|99
1695076200000|2023-09-18 22:30:00|15243|15241|15240.9|15238.9|15243.2|15241.2|15240.7|15238.7|106
1695076500000|2023-09-18 22:35:00|15240.8|15238.8|15240.3|15238.3|15241.3|15239.3|15239.5|15237.5|78
1695076800000|2023-09-18 22:40:00|15240.2|15238.2|15239.5|15237.5|15240.2|15238.2|15238.8|15236.8|105
1695077100000|2023-09-18 22:45:00|15239.4|15237.4|15240.2|15238.2|15240.9|15238.9|15239|15237|74
1695077400000|2023-09-18 22:50:00|15240|15238|15239.3|15237.3|15240.2|15238.2|15237.7|15235.7|112
1695077700000|2023-09-18 22:55:00|15239.4|15237.4|15239.9|15237.9|15240.8|15238.8|15239.4|15237.4|58
1695078000000|2023-09-18 23:00:00|15240|15238|15240.9|15238.9|15241.7|15239.7|15239.3|15237.3|135
1695078300000|2023-09-18 23:05:00|15241|15239|15238.8|15236.8|15241.7|15239.7|15237.7|15235.7|148
1695078600000|2023-09-18 23:10:00|15238.9|15236.9|15238.2|15236.2|15239.2|15237.2|15236.5|15234.5|199
1695078900000|2023-09-18 23:15:00|15238.4|15236.4|15238.5|15236.5|15239|15237|15237.3|15235.3|124
1695079200000|2023-09-18 23:20:00|15238.7|15236.7|15239.4|15237.4|15239.8|15237.8|15236.9|15234.9|98
1695079500000|2023-09-18 23:25:00|15239.3|15237.3|15237.9|15235.9|15239.5|15237.5|15237.9|15235.9|54
1695079800000|2023-09-18 23:30:00|15237.8|15235.8|15234.9|15232.9|15237.8|15235.8|15234|15232|238
1695080100000|2023-09-18 23:35:00|15234.8|15232.8|15235.9|15233.9|15236.7|15234.7|15234.2|15232.2|118
1695080400000|2023-09-18 23:40:00|15236|15234|15237.2|15235.2|15238.8|15236.8|15235.8|15233.8|102
1695080700000|2023-09-18 23:45:00|15237.3|15235.3|15238.8|15236.8|15239.7|15237.7|15237.2|15235.2|202
1695081000000|2023-09-18 23:50:00|15238.9|15236.9|15236|15234|15238.9|15236.9|15235.7|15233.7|121
1695081300000|2023-09-18 23:55:00|15236.2|15234.2|15237.8|15235.8|15238.4|15236.4|15235.7|15233.7|119
1695081600000|2023-09-19 00:00:00|15237.9|15235.9|15246.7|15244.7|15249.5|15247.5|15237.7|15235.7|663
1695081900000|2023-09-19 00:05:00|15247|15245|15248.2|15246.2|15250.5|15248.5|15246.5|15244.5|293
1695082200000|2023-09-19 00:10:00|15248.3|15246.3|15246.3|15244.3|15249.8|15247.8|15245.5|15243.5|213
1695082500000|2023-09-19 00:15:00|15246|15244|15245.3|15243.3|15247.5|15245.5|15242.4|15240.4|314
1695082800000|2023-09-19 00:20:00|15245.2|15243.2|15243.3|15241.3|15247.8|15245.8|15243|15241|199
1695083100000|2023-09-19 00:25:00|15243|15241|15241.9|15239.9|15243.4|15241.4|15241.4|15239.4|201
1695083400000|2023-09-19 00:30:00|15242|15240|15242.2|15240.2|15244.2|15242.2|15240.7|15238.7|198
1695083700000|2023-09-19 00:35:00|15242.3|15240.3|15239.2|15237.2|15242.3|15240.3|15231.5|15229.5|603
1695084000000|2023-09-19 00:40:00|15239|15237|15236.9|15234.9|15242.9|15240.9|15236.9|15234.9|299
1695084300000|2023-09-19 00:45:00|15237|15235|15237.9|15235.9|15239.4|15237.4|15235.2|15233.2|287
1695084600000|2023-09-19 00:50:00|15238|15236|15238.3|15236.3|15240.3|15238.3|15236.4|15234.4|156
1695084900000|2023-09-19 00:55:00|15238.2|15236.2|15237.9|15235.9|15239.3|15237.3|15237.3|15235.3|100
1695085200000|2023-09-19 01:00:00|15238.2|15236.2|15235.2|15233.2|15240.4|15238.4|15234.7|15232.7|287
1695085500000|2023-09-19 01:05:00|15235|15233|15231.8|15229.8|15235.5|15233.5|15229.8|15227.8|384
1695085800000|2023-09-19 01:10:00|15231.7|15229.7|15230.3|15228.3|15233.4|15231.4|15229.7|15227.7|232
1695086100000|2023-09-19 01:15:00|15230.2|15228.2|15231.9|15229.9|15232.2|15230.2|15228.7|15226.7|291
1695086400000|2023-09-19 01:20:00|15232|15230|15231.9|15229.9|15233|15231|15231.2|15229.2|163
1695086700000|2023-09-19 01:25:00|15232|15230|15227.5|15225.5|15234|15232|15226.7|15224.7|473
1695087000000|2023-09-19 01:30:00|15227.4|15225.4|15224.2|15222.2|15227.4|15225.4|15223.5|15221.5|565
1695087300000|2023-09-19 01:35:00|15223.9|15221.9|15222.3|15220.3|15227|15225|15221.5|15219.5|490
1695087600000|2023-09-19 01:40:00|15222.4|15220.4|15226.3|15224.3|15227.3|15225.3|15222.2|15220.2|341
1695087900000|2023-09-19 01:45:00|15226.4|15224.4|15226|15224|15227.9|15225.9|15222.4|15220.4|375
1695088200000|2023-09-19 01:50:00|15226.2|15224.2|15222.7|15220.7|15226.7|15224.7|15222.3|15220.3|214
1695088500000|2023-09-19 01:55:00|15222.8|15220.8|15221.2|15219.2|15223.8|15221.8|15220.4|15218.4|331
1695088800000|2023-09-19 02:00:00|15221.3|15219.3|15223.2|15221.2|15223.9|15221.9|15218.5|15216.5|445
1695089100000|2023-09-19 02:05:00|15223.4|15221.4|15224.5|15222.5|15225.4|15223.4|15221.8|15219.8|194
1695089400000|2023-09-19 02:10:00|15224.7|15222.7|15226.8|15224.8|15227.2|15225.2|15223.8|15221.8|211
1695089700000|2023-09-19 02:15:00|15226.7|15224.7|15227.4|15225.4|15228.9|15226.9|15226.2|15224.2|305
1695090000000|2023-09-19 02:20:00|15227.5|15225.5|15222.7|15220.7|15228|15226|15221.9|15219.9|324
1695090300000|2023-09-19 02:25:00|15222.8|15220.8|15221.9|15219.9|15223.2|15221.2|15219.5|15217.5|396
1695090600000|2023-09-19 02:30:00|15221.8|15219.8|15224.3|15222.3|15225.2|15223.2|15220.7|15218.7|413
1695090900000|2023-09-19 02:35:00|15224.2|15222.2|15226.7|15224.7|15226.7|15224.7|15223.5|15221.5|174
1695091200000|2023-09-19 02:40:00|15226.5|15224.5|15225.2|15223.2|15228|15226|15224.4|15222.4|240
1695091500000|2023-09-19 02:45:00|15225|15223|15224.2|15222.2|15226.3|15224.3|15222.9|15220.9|210
1695091800000|2023-09-19 02:50:00|15223.7|15221.7|15222.2|15220.2|15225.4|15223.4|15222|15220|197
1695092100000|2023-09-19 02:55:00|15222.3|15220.3|15226.9|15224.9|15226.9|15224.9|15222.2|15220.2|144
1695092400000|2023-09-19 03:00:00|15226.8|15224.8|15227.9|15225.9|15228.9|15226.9|15225.7|15223.7|190
1695092700000|2023-09-19 03:05:00|15227.8|15225.8|15227.9|15225.9|15228.9|15226.9|15227|15225|150
1695093000000|2023-09-19 03:10:00|15227.8|15225.8|15226.2|15224.2|15227.8|15225.8|15225.4|15223.4|180
1695093300000|2023-09-19 03:15:00|15226.3|15224.3|15228.4|15226.4|15229.8|15227.8|15225.5|15223.5|225
1695093600000|2023-09-19 03:20:00|15228.3|15226.3|15228.2|15226.2|15228.7|15226.7|15226.9|15224.9|141
1695093900000|2023-09-19 03:25:00|15228|15226|15224.9|15222.9|15228.3|15226.3|15224.2|15222.2|237
1695094200000|2023-09-19 03:30:00|15225.2|15223.2|15227.8|15225.8|15228|15226|15224.7|15222.7|157
1695094500000|2023-09-19 03:35:00|15227.7|15225.7|15226.5|15224.5|15227.9|15225.9|15225.9|15223.9|79
1695094800000|2023-09-19 03:40:00|15226.7|15224.7|15227.4|15225.4|15228.8|15226.8|15226|15224|154
1695095100000|2023-09-19 03:45:00|15227.3|15225.3|15224.7|15222.7|15227.5|15225.5|15224.3|15222.3|122
1695095400000|2023-09-19 03:50:00|15224.5|15222.5|15223.9|15221.9|15225.7|15223.7|15223.7|15221.7|138
1695095700000|2023-09-19 03:55:00|15223.7|15221.7|15221.9|15219.9|15224|15222|15221.2|15219.2|183
1695096000000|2023-09-19 04:00:00|15221.8|15219.8|15221.9|15219.9|15222.3|15220.3|15219.9|15217.9|197
1695096300000|2023-09-19 04:05:00|15222|15220|15222.3|15220.3|15223.3|15221.3|15221.9|15219.9|143
1695096600000|2023-09-19 04:10:00|15222.4|15220.4|15222.8|15220.8|15223.3|15221.3|15221.8|15219.8|45
1695096900000|2023-09-19 04:15:00|15222.9|15220.9|15221.2|15219.2|15223|15221|15220.9|15218.9|95
1695097200000|2023-09-19 04:20:00|15221|15219|15219.3|15217.3|15221.2|15219.2|15218.8|15216.8|186
1695097500000|2023-09-19 04:25:00|15219.4|15217.4|15218.5|15216.5|15220.2|15218.2|15218.3|15216.3|199
1695097800000|2023-09-19 04:30:00|15218.4|15216.4|15216.9|15214.9|15219.7|15217.7|15215.8|15213.8|297
1695098100000|2023-09-19 04:35:00|15217|15215|15216.4|15214.4|15217.4|15215.4|15216.2|15214.2|134
1695098400000|2023-09-19 04:40:00|15216.3|15214.3|15208.9|15206.9|15216.4|15214.4|15207.7|15205.7|700
1695098700000|2023-09-19 04:45:00|15208.8|15206.8|15209.8|15207.8|15210.2|15208.2|15207.9|15205.9|208
1695099000000|2023-09-19 04:50:00|15209.9|15207.9|15209.4|15207.4|15210|15208|15208.9|15206.9|186
1695099300000|2023-09-19 04:55:00|15209.5|15207.5|15211.5|15209.5|15212.4|15210.4|15209|15207|204
1695099600000|2023-09-19 05:00:00|15211.4|15209.4|15204.9|15202.9|15211.5|15209.5|15204.7|15202.7|447
1695099900000|2023-09-19 05:05:00|15204.8|15202.8|15212|15210|15212.9|15210.9|15204.7|15202.7|429
1695100200000|2023-09-19 05:10:00|15211.9|15209.9|15212.2|15210.2|15214.4|15212.4|15210.9|15208.9|252
1695100500000|2023-09-19 05:15:00|15211.9|15209.9|15211.7|15209.7|15212.9|15210.9|15209.4|15207.4|194
1695100800000|2023-09-19 05:20:00|15211.4|15209.4|15207.3|15205.3|15211.8|15209.8|15205.9|15203.9|250
1695101100000|2023-09-19 05:25:00|15207.2|15205.2|15206.2|15204.2|15207.7|15205.7|15204.2|15202.2|262
1695101400000|2023-09-19 05:30:00|15206|15204|15209.7|15207.7|15211|15209|15205|15203|265
1695101700000|2023-09-19 05:35:00|15209.9|15207.9|15204.9|15202.9|15209.9|15207.9|15203.3|15201.3|308
1695102000000|2023-09-19 05:40:00|15205|15203|15204.2|15202.2|15205.8|15203.8|15202|15200|255
1695102300000|2023-09-19 05:45:00|15203.8|15201.8|15206.7|15204.7|15206.9|15204.9|15200.4|15198.4|289
1695102600000|2023-09-19 05:50:00|15206.8|15204.8|15206.7|15204.7|15207.7|15205.7|15204.5|15202.5|205
1695102900000|2023-09-19 05:55:00|15206.5|15204.5|15207.4|15205.4|15209.5|15207.5|15205.7|15203.7|247
1695103200000|2023-09-19 06:00:00|15207.5|15205.5|15205|15203|15210.7|15208.7|15199.5|15197.5|725
1695103500000|2023-09-19 06:05:00|15205.2|15203.2|15204|15202|15206.8|15204.8|15201.5|15199.5|233
1695103800000|2023-09-19 06:10:00|15203.9|15201.9|15200.7|15198.7|15204.7|15202.7|15196.9|15194.9|420
1695104100000|2023-09-19 06:15:00|15200.3|15198.3|15201.9|15199.9|15203.7|15201.7|15197.4|15195.4|333
1695104400000|2023-09-19 06:20:00|15201.8|15199.8|15196.5|15194.5|15201.9|15199.9|15194.9|15192.9|371
1695104700000|2023-09-19 06:25:00|15196.7|15194.7|15195.9|15193.9|15198.8|15196.8|15195.7|15193.7|175
1695105000000|2023-09-19 06:30:00|15195.8|15193.8|15198.5|15196.5|15198.8|15196.8|15193|15191|433
1695105300000|2023-09-19 06:35:00|15198.7|15196.7|15199.9|15197.9|15200.7|15198.7|15196.9|15194.9|290
1695105600000|2023-09-19 06:40:00|15199.8|15197.8|15203.2|15201.2|15204.4|15202.4|15199.7|15197.7|396
1695105900000|2023-09-19 06:45:00|15202.7|15200.7|15201.9|15199.9|15203.2|15201.2|15198.2|15196.2|274
1695106200000|2023-09-19 06:50:00|15201.8|15199.8|15203.8|15201.8|15205.2|15203.2|15200.8|15198.8|149
1695106500000|2023-09-19 06:55:00|15203.9|15201.9|15204.2|15202.2|15205.7|15203.7|15202.3|15200.3|232
1695106800000|2023-09-19 07:00:00|15203.5|15201.5|15204.3|15202.3|15206.9|15204.9|15194.2|15192.2|714
1695107100000|2023-09-19 07:05:00|15204|15202|15208.3|15206.3|15210|15208|15200.2|15198.2|595
1695107400000|2023-09-19 07:10:00|15208.2|15206.2|15217.4|15215.4|15218.2|15216.2|15207.9|15205.9|795
1695107700000|2023-09-19 07:15:00|15217.3|15215.3|15223.8|15221.8|15225.8|15223.8|15213.9|15211.9|881
1695108000000|2023-09-19 07:20:00|15223.7|15221.7|15232.7|15230.7|15234.4|15232.4|15223.7|15221.7|1058
1695108300000|2023-09-19 07:25:00|15232.8|15230.8|15234.4|15232.4|15234.4|15232.4|15227.8|15225.8|650
1695108600000|2023-09-19 07:30:00|15234.2|15232.2|15227.9|15225.9|15234.7|15232.7|15225.7|15223.7|629
1695108900000|2023-09-19 07:35:00|15228|15226|15241.2|15239.2|15241.4|15239.4|15226|15224|667
1695109200000|2023-09-19 07:40:00|15241.4|15239.4|15233.3|15231.3|15243.4|15241.4|15231.7|15229.7|969
1695109500000|2023-09-19 07:45:00|15233.4|15231.4|15237.7|15235.7|15240|15238|15229.9|15227.9|579
1695109800000|2023-09-19 07:50:00|15237.8|15235.8|15240|15238|15240|15238|15230.7|15228.7|400
1695110100000|2023-09-19 07:55:00|15239.9|15237.9|15238.9|15236.9|15241.2|15239.2|15237.7|15235.7|324
1695110400000|2023-09-19 08:00:00|15238.5|15236.5|15240|15238|15243.9|15241.9|15235.4|15233.4|738
1695110700000|2023-09-19 08:05:00|15240.2|15238.2|15241.2|15239.2|15242.4|15240.4|15236.7|15234.7|418
1695111000000|2023-09-19 08:10:00|15241.5|15239.5|15245.5|15243.5|15250.7|15248.7|15240.8|15238.8|1020
1695111300000|2023-09-19 08:15:00|15245.4|15243.4|15238.9|15236.9|15247.8|15245.8|15237.4|15235.4|687
1695111600000|2023-09-19 08:20:00|15239|15237|15242|15240|15246|15244|15238.7|15236.7|346
1695111900000|2023-09-19 08:25:00|15242.2|15240.2|15239.7|15237.7|15243.9|15241.9|15237.9|15235.9|490
1695112200000|2023-09-19 08:30:00|15239.8|15237.8|15242.2|15240.2|15243.3|15241.3|15237.7|15235.7|423
1695112500000|2023-09-19 08:35:00|15242.3|15240.3|15240.5|15238.5|15243.7|15241.7|15238.7|15236.7|349
1695112800000|2023-09-19 08:40:00|15240.4|15238.4|15240|15238|15242.2|15240.2|15236.7|15234.7|281
1695113100000|2023-09-19 08:45:00|15239.9|15237.9|15244.2|15242.2|15245.2|15243.2|15239.2|15237.2|312
1695113400000|2023-09-19 08:50:00|15243.2|15241.2|15243.3|15241.3|15247|15245|15242|15240|331
1695113700000|2023-09-19 08:55:00|15243.2|15241.2|15241.9|15239.9|15245.2|15243.2|15241.3|15239.3|153
1695114000000|2023-09-19 09:00:00|15242|15240|15238.8|15236.8|15243.2|15241.2|15236|15234|442
1695114300000|2023-09-19 09:05:00|15238.7|15236.7|15234.8|15232.8|15239.9|15237.9|15232.9|15230.9|427
1695114600000|2023-09-19 09:10:00|15234.7|15232.7|15233.5|15231.5|15236.2|15234.2|15232.3|15230.3|317
1695114900000|2023-09-19 09:15:00|15233.7|15231.7|15241.2|15239.2|15242|15240|15233.4|15231.4|421
1695115200000|2023-09-19 09:20:00|15240.7|15238.7|15242.4|15240.4|15243|15241|15237.4|15235.4|441
1695115500000|2023-09-19 09:25:00|15242.3|15240.3|15254|15252|15254|15252|15240.9|15238.9|891
1695115800000|2023-09-19 09:30:00|15254.2|15252.2|15252.2|15250.2|15254.4|15252.4|15251.2|15249.2|350
1695116100000|2023-09-19 09:35:00|15252|15250|15251.9|15249.9|15253.4|15251.4|15248|15246|442
1695116400000|2023-09-19 09:40:00|15251.8|15249.8|15251.3|15249.3|15253.8|15251.8|15250.4|15248.4|157
1695116700000|2023-09-19 09:45:00|15251.4|15249.4|15250.2|15248.2|15252.8|15250.8|15248.9|15246.9|248
1695117000000|2023-09-19 09:50:00|15249.9|15247.9|15249.4|15247.4|15250.8|15248.8|15248.3|15246.3|198
1695117300000|2023-09-19 09:55:00|15248.9|15246.9|15250.9|15248.9|15251|15249|15246.2|15244.2|336
1695117600000|2023-09-19 10:00:00|15251|15249|15246.2|15244.2|15251.2|15249.2|15243.9|15241.9|453
1695117900000|2023-09-19 10:05:00|15246|15244|15247.4|15245.4|15248.3|15246.3|15243.2|15241.2|373
1695118200000|2023-09-19 10:10:00|15247.3|15245.3|15248.7|15246.7|15251.7|15249.7|15247.2|15245.2|352
1695118500000|2023-09-19 10:15:00|15248.8|15246.8|15248|15246|15252.5|15250.5|15247.7|15245.7|252
1695118800000|2023-09-19 10:20:00|15247.9|15245.9|15248.7|15246.7|15249.4|15247.4|15245.9|15243.9|225
1695119100000|2023-09-19 10:25:00|15248.8|15246.8|15243.4|15241.4|15248.8|15246.8|15241.7|15239.7|395
1695119400000|2023-09-19 10:30:00|15242.9|15240.9|15246.4|15244.4|15247.9|15245.9|15241.9|15239.9|269
1695119700000|2023-09-19 10:35:00|15246.3|15244.3|15248.9|15246.9|15251.2|15249.2|15245.4|15243.4|311
1695120000000|2023-09-19 10:40:00|15248.7|15246.7|15252.7|15250.7|15254.4|15252.4|15247.9|15245.9|423
1695120300000|2023-09-19 10:45:00|15253|15251|15245.8|15243.8|15253.5|15251.5|15245.2|15243.2|398
1695120600000|2023-09-19 10:50:00|15245.7|15243.7|15245.7|15243.7|15249|15247|15244.7|15242.7|399
1695120900000|2023-09-19 10:55:00|15245.4|15243.4|15242.5|15240.5|15246.9|15244.9|15241.3|15239.3|458
1695121200000|2023-09-19 11:00:00|15242.7|15240.7|15241.7|15239.7|15243.4|15241.4|15238.8|15236.8|491
1695121500000|2023-09-19 11:05:00|15241.8|15239.8|15245.9|15243.9|15248.5|15246.5|15241|15239|370
1695121800000|2023-09-19 11:10:00|15245.8|15243.8|15241.9|15239.9|15248.2|15246.2|15241.9|15239.9|363
1695122100000|2023-09-19 11:15:00|15242|15240|15243.2|15241.2|15244.7|15242.7|15240.2|15238.2|419
1695122400000|2023-09-19 11:20:00|15243|15241|15250.4|15248.4|15250.9|15248.9|15243|15241|353
1695122700000|2023-09-19 11:25:00|15250.3|15248.3|15255.4|15253.4|15255.7|15253.7|15246.9|15244.9|531
1695123000000|2023-09-19 11:30:00|15255.3|15253.3|15251.7|15249.7|15255.5|15253.5|15249.7|15247.7|404
1695123300000|2023-09-19 11:35:00|15251.9|15249.9|15243.7|15241.7|15252.5|15250.5|15243.5|15241.5|516
1695123600000|2023-09-19 11:40:00|15243.5|15241.5|15236.2|15234.2|15244|15242|15234.4|15232.4|1050
1695123900000|2023-09-19 11:45:00|15236.3|15234.3|15237.9|15235.9|15238.8|15236.8|15230.9|15228.9|1033
1695124200000|2023-09-19 11:50:00|15238|15236|15240|15238|15241.9|15239.9|15236.2|15234.2|505
1695124500000|2023-09-19 11:55:00|15240.2|15238.2|15240.4|15238.4|15240.9|15238.9|15236.2|15234.2|373
1695124800000|2023-09-19 12:00:00|15240.7|15238.7|15233.5|15231.5|15241.2|15239.2|15232.4|15230.4|590
1695125100000|2023-09-19 12:05:00|15233.4|15231.4|15232.4|15230.4|15235|15233|15231.5|15229.5|459
1695125400000|2023-09-19 12:10:00|15232.7|15230.7|15236.2|15234.2|15238.8|15236.8|15228.4|15226.4|824
1695125700000|2023-09-19 12:15:00|15236.3|15234.3|15222.7|15220.7|15236.3|15234.3|15220.8|15218.8|1395
1695126000000|2023-09-19 12:20:00|15222.4|15220.4|15221.8|15219.8|15224|15222|15218.4|15216.4|997
1695126300000|2023-09-19 12:25:00|15221.7|15219.7|15227.3|15225.3|15227.5|15225.5|15221.4|15219.4|866
1695126600000|2023-09-19 12:30:00|15227.2|15225.2|15219.4|15217.4|15229.4|15227.4|15213.4|15211.4|1872
1695126900000|2023-09-19 12:35:00|15219.3|15217.3|15214.8|15212.8|15219.7|15217.7|15208|15206|1413
1695127200000|2023-09-19 12:40:00|15215|15213|15199.2|15197.2|15215.7|15213.7|15198.2|15196.2|1937
1695127500000|2023-09-19 12:45:00|15199|15197|15207.2|15205.2|15208.4|15206.4|15195.9|15193.9|2022
1695127800000|2023-09-19 12:50:00|15207.3|15205.3|15207.7|15205.7|15209.8|15207.8|15200.9|15198.9|1509
1695128100000|2023-09-19 12:55:00|15207.5|15205.5|15197.8|15195.8|15207.5|15205.5|15196.4|15194.4|1293
1695128400000|2023-09-19 13:00:00|15197.7|15195.7|15182.8|15180.8|15202.4|15200.4|15180.7|15178.7|3240
1695128700000|2023-09-19 13:05:00|15182.7|15180.7|15177.9|15175.9|15183.7|15181.7|15174.5|15172.5|2535
1695129000000|2023-09-19 13:10:00|15177.8|15175.8|15176.4|15174.4|15179.2|15177.2|15173.7|15171.7|1791
1695129300000|2023-09-19 13:15:00|15176.5|15174.5|15166.3|15164.3|15176.7|15174.7|15161.3|15159.3|2841
1695129600000|2023-09-19 13:20:00|15166.5|15164.5|15173.2|15171.2|15175.8|15173.8|15164.7|15162.7|1985
1695129900000|2023-09-19 13:25:00|15170.7|15168.7|15168|15166|15172.2|15170.2|15158.5|15156.5|3381
1695130200000|2023-09-19 13:30:00|15167.5|15166.5|15167.7|15166.7|15170.7|15169.7|15137.7|15136.7|20873
1695130500000|2023-09-19 13:35:00|15168|15167|15158.9|15157.9|15173|15172|15150|15149|12079
1695130800000|2023-09-19 13:40:00|15158.7|15157.7|15164.3|15163.3|15186.2|15185.2|15154.5|15153.5|12341
1695131100000|2023-09-19 13:45:00|15164.7|15163.7|15158.4|15157.4|15184.4|15183.4|15150.2|15149.2|10314
1695131400000|2023-09-19 13:50:00|15158.5|15157.5|15142|15141|15162.6|15161.6|15130.8|15129.8|14380
1695131700000|2023-09-19 13:55:00|15141.9|15140.9|15121.5|15120.5|15146.1|15145.1|15120.9|15119.9|11500
1695132000000|2023-09-19 14:00:00|15121.3|15120.3|15095.8|15094.8|15124.6|15123.6|15090.9|15089.9|15108
1695132300000|2023-09-19 14:05:00|15095.6|15094.6|15100|15099|15107.4|15106.4|15094|15093|9877
1695132600000|2023-09-19 14:10:00|15099.9|15098.9|15101.8|15100.8|15110.4|15109.4|15098.5|15097.5|7348
1695132900000|2023-09-19 14:15:00|15101.9|15100.9|15125|15124|15129.3|15128.3|15096.6|15095.6|11503
1695133200000|2023-09-19 14:20:00|15125.2|15124.2|15128.5|15127.5|15130.6|15129.6|15118.3|15117.3|5950
1695133500000|2023-09-19 14:25:00|15128.3|15127.3|15118.7|15117.7|15134.3|15133.3|15107.5|15106.5|7846
1695133800000|2023-09-19 14:30:00|15118.6|15117.6|15099.1|15098.1|15119.6|15118.6|15097.5|15096.5|6660
1695134100000|2023-09-19 14:35:00|15099|15098|15072.3|15071.3|15105|15104|15071.7|15070.7|9826
1695134400000|2023-09-19 14:40:00|15072.2|15071.2|15082.6|15081.6|15086.7|15085.7|15066.3|15065.3|8740
1695134700000|2023-09-19 14:45:00|15082.5|15081.5|15084|15083|15092.3|15091.3|15080.3|15079.3|5744
1695135000000|2023-09-19 14:50:00|15083.8|15082.8|15075.7|15074.7|15084.7|15083.7|15068.3|15067.3|6859
1695135300000|2023-09-19 14:55:00|15075.8|15074.8|15071.2|15070.2|15080.5|15079.5|15068|15067|4950
1695135600000|2023-09-19 15:00:00|15070.5|15069.5|15081.7|15080.7|15087.1|15086.1|15068.7|15067.7|6551
1695135900000|2023-09-19 15:05:00|15082|15081|15089.5|15088.5|15090.5|15089.5|15076.3|15075.3|4310
1695136200000|2023-09-19 15:10:00|15089|15088|15093.2|15092.2|15093.5|15092.5|15082.6|15081.6|3678
1695136500000|2023-09-19 15:15:00|15093.5|15092.5|15084|15083|15095.2|15094.2|15077.1|15076.1|4623
1695136800000|2023-09-19 15:20:00|15084.5|15083.5|15084.2|15083.2|15091.2|15090.2|15080|15079|3106
1695137100000|2023-09-19 15:25:00|15084.3|15083.3|15099.2|15098.2|15101.1|15100.1|15084.1|15083.1|4785
1695137400000|2023-09-19 15:30:00|15099|15098|15107.8|15106.8|15110.5|15109.5|15091.8|15090.8|5013
1695137700000|2023-09-19 15:35:00|15107.7|15106.7|15106.5|15105.5|15112.6|15111.6|15101.1|15100.1|3675
1695138000000|2023-09-19 15:40:00|15106.4|15105.4|15097.2|15096.2|15110.4|15109.4|15094.7|15093.7|3163
1695138300000|2023-09-19 15:45:00|15097.4|15096.4|15095|15094|15101.5|15100.5|15089.1|15088.1|4225
1695138600000|2023-09-19 15:50:00|15095.1|15094.1|15092.1|15091.1|15099.1|15098.1|15085.1|15084.1|4212
1695138900000|2023-09-19 15:55:00|15091.9|15090.9|15108.6|15107.6|15111.4|15110.4|15089.2|15088.2|4254
1695139200000|2023-09-19 16:00:00|15108.7|15107.7|15088.9|15087.9|15109.5|15108.5|15088|15087|3745
1695139500000|2023-09-19 16:05:00|15089|15088|15088|15087|15091.1|15090.1|15076|15075|5110
1695139800000|2023-09-19 16:10:00|15087.9|15086.9|15098.5|15097.5|15101.5|15100.5|15084.4|15083.4|3550
1695140100000|2023-09-19 16:15:00|15098.1|15097.1|15105.4|15104.4|15108.7|15107.7|15097.5|15096.5|3192
1695140400000|2023-09-19 16:20:00|15105.5|15104.5|15100.4|15099.4|15106.4|15105.4|15098.7|15097.7|1912
1695140700000|2023-09-19 16:25:00|15100.2|15099.2|15101.1|15100.1|15108.6|15107.6|15098.6|15097.6|2278
1695141000000|2023-09-19 16:30:00|15101.2|15100.2|15097.9|15096.9|15104.4|15103.4|15095.9|15094.9|2267
1695141300000|2023-09-19 16:35:00|15097.7|15096.7|15088.9|15087.9|15102.2|15101.2|15088.6|15087.6|3289
1695141600000|2023-09-19 16:40:00|15088.7|15087.7|15092.1|15091.1|15101.5|15100.5|15085.2|15084.2|3401
1695141900000|2023-09-19 16:45:00|15092.2|15091.2|15093.4|15092.4|15096.1|15095.1|15081.1|15080.1|4099
1695142200000|2023-09-19 16:50:00|15093.5|15092.5|15109.2|15108.2|15111|15110|15092.5|15091.5|4135
1695142500000|2023-09-19 16:55:00|15109.4|15108.4|15120.6|15119.6|15123.5|15122.5|15107|15106|5080
1695142800000|2023-09-19 17:00:00|15121.4|15120.4|15134.6|15133.6|15135.5|15134.5|15115.5|15114.5|5212
1695143100000|2023-09-19 17:05:00|15134.7|15133.7|15136.6|15135.6|15138.4|15137.4|15129.3|15128.3|3720
1695143400000|2023-09-19 17:10:00|15136.4|15135.4|15138.4|15137.4|15143.4|15142.4|15133.5|15132.5|4730
1695143700000|2023-09-19 17:15:00|15138.5|15137.5|15146.5|15145.5|15150.8|15149.8|15134|15133|5223
1695144000000|2023-09-19 17:20:00|15146.4|15145.4|15145|15144|15152.4|15151.4|15142.5|15141.5|4070
1695144300000|2023-09-19 17:25:00|15144.9|15143.9|15138.5|15137.5|15146.4|15145.4|15134.3|15133.3|3711
1695144600000|2023-09-19 17:30:00|15138.6|15137.6|15151.4|15150.4|15157.6|15156.6|15138.3|15137.3|4923
1695144900000|2023-09-19 17:35:00|15151.5|15150.5|15156.8|15155.8|15159.3|15158.3|15147.8|15146.8|2834
1695145200000|2023-09-19 17:40:00|15156.6|15155.6|15162|15161|15163.8|15162.8|15152.8|15151.8|3990
1695145500000|2023-09-19 17:45:00|15161.9|15160.9|15186.8|15185.8|15194.6|15193.6|15161.6|15160.6|11316
1695145800000|2023-09-19 17:50:00|15186.6|15185.6|15193.5|15192.5|15195.4|15194.4|15179.9|15178.9|6231
1695146100000|2023-09-19 17:55:00|15193.4|15192.4|15189|15188|15193.5|15192.5|15184.4|15183.4|3770
1695146400000|2023-09-19 18:00:00|15188.8|15187.8|15191.8|15190.8|15199.3|15198.3|15183.4|15182.4|5573
1695146700000|2023-09-19 18:05:00|15191.6|15190.6|15184.4|15183.4|15192.8|15191.8|15183|15182|2770
1695147000000|2023-09-19 18:10:00|15185|15184|15182.5|15181.5|15190.1|15189.1|15180|15179|3294
1695147300000|2023-09-19 18:15:00|15182.4|15181.4|15188.8|15187.8|15189.6|15188.6|15176.6|15175.6|3969
1695147600000|2023-09-19 18:20:00|15188.3|15187.3|15183.5|15182.5|15193.1|15192.1|15183|15182|2440
1695147900000|2023-09-19 18:25:00|15183.6|15182.6|15177.5|15176.5|15191.8|15190.8|15177|15176|2760
1695148200000|2023-09-19 18:30:00|15177.6|15176.6|15193|15192|15193.4|15192.4|15176.6|15175.6|2950
1695148500000|2023-09-19 18:35:00|15192.9|15191.9|15212.8|15211.8|15222.8|15221.8|15192.9|15191.9|11139
1695148800000|2023-09-19 18:40:00|15212.9|15211.9|15208.4|15207.4|15217.3|15216.3|15206.5|15205.5|3584
1695149100000|2023-09-19 18:45:00|15208.3|15207.3|15196|15195|15210|15209|15191.9|15190.9|5037
1695149400000|2023-09-19 18:50:00|15195.9|15194.9|15184.9|15183.9|15198.9|15197.9|15177.5|15176.5|5931
1695149700000|2023-09-19 18:55:00|15185|15184|15164.5|15163.5|15187|15186|15164.3|15163.3|4944
1695150000000|2023-09-19 19:00:00|15163.3|15162.3|15167.8|15166.8|15173.3|15172.3|15156.8|15155.8|5299
1695150300000|2023-09-19 19:05:00|15167.9|15166.9|15161.5|15160.5|15172.3|15171.3|15160.8|15159.8|2811
1695150600000|2023-09-19 19:10:00|15161.3|15160.3|15159.5|15158.5|15168.5|15167.5|15153|15152|3722
1695150900000|2023-09-19 19:15:00|15159.6|15158.6|15162.4|15161.4|15165.4|15164.4|15153.5|15152.5|3387
1695151200000|2023-09-19 19:20:00|15162.3|15161.3|15165.1|15164.1|15168.5|15167.5|15155|15154|3187
1695151500000|2023-09-19 19:25:00|15165|15164|15176.3|15175.3|15180.6|15179.6|15164.6|15163.6|4526
1695151800000|2023-09-19 19:30:00|15176.4|15175.4|15176.6|15175.6|15178.6|15177.6|15167.8|15166.8|3301
1695152100000|2023-09-19 19:35:00|15176.5|15175.5|15177|15176|15183.8|15182.8|15170.1|15169.1|3892
1695152400000|2023-09-19 19:40:00|15177.3|15176.3|15193.8|15192.8|15195.5|15194.5|15175.9|15174.9|4268
1695152700000|2023-09-19 19:45:00|15193.7|15192.7|15198.2|15197.2|15205.2|15204.2|15193|15192|5411
1695153000000|2023-09-19 19:50:00|15198.3|15197.3|15192.5|15191.5|15201.8|15200.8|15188.2|15187.2|6198
1695153300000|2023-09-19 19:55:00|15191.8|15190.8|15192.3|15191.3|15200.2|15199.2|15186.2|15185.2|12364
1695153600000|2023-09-19 20:00:00|15189.9|15188.9|15193.5|15191.5|15201.9|15199.9|15189.5|15187.5|4876
1695153900000|2023-09-19 20:05:00|15194|15192|15195.6|15193.6|15196.8|15194.8|15194|15192|1086
1695154200000|2023-09-19 20:10:00|15195.5|15193.5|15199|15197|15199.4|15197.4|15193.8|15191.8|1120
1695154500000|2023-09-19 20:15:00|15198.3|15196.3|15195.8|15193.8|15198.4|15196.4|15194.6|15192.6|552
1695154800000|2023-09-19 20:20:00|15195.6|15193.6|15195.6|15193.6|15195.8|15193.8|15194.3|15192.3|323
1695155100000|2023-09-19 20:25:00|15195.5|15193.5|15195.5|15193.5|15196.3|15194.3|15194.8|15192.8|215
1695155400000|2023-09-19 20:30:00|15195.8|15193.8|15195.1|15193.1|15196.3|15194.3|15193.5|15191.5|528
1695155700000|2023-09-19 20:35:00|15195|15193|15195.1|15193.1|15196.1|15194.1|15194.8|15192.8|110
1695156000000|2023-09-19 20:40:00|15195|15193|15195|15193|15195.6|15193.6|15194.6|15192.6|212
1695156300000|2023-09-19 20:45:00|15195.3|15193.3|15196.9|15194.9|15197.4|15195.4|15194.9|15192.9|450
1695156600000|2023-09-19 20:50:00|15197.1|15195.1|15195.1|15193.1|15197.1|15195.1|15194.4|15192.4|353
1695156900000|2023-09-19 20:55:00|15194.6|15192.6|15197.6|15192.6|15197.6|15194.8|15194|15192|353
1695157200000|2023-09-19 21:00:00|15197.5|15192.5|15197.2|15192.2|15197.6|15192.6|15197.2|15192.2|0
1695157500000|2023-09-19 21:05:00|15197.1|15192.1|15197.9|15192.9|15197.9|15192.9|15197.1|15192.1|0
1695157800000|2023-09-19 21:10:00|15197.8|15192.8|15198.1|15193.1|15198.1|15193.1|15197.6|15192.6|0
1695158100000|2023-09-19 21:15:00|15198.2|15193.2|15197.9|15192.9|15198.2|15193.2|15197.6|15192.6|0
1695158400000|2023-09-19 21:20:00|15197.8|15192.8|15197.6|15192.6|15197.8|15192.8|15197.6|15192.6|0
1695158700000|2023-09-19 21:25:00|15197.8|15192.8|15197.1|15192.1|15198.4|15193.4|15197.1|15192.1|0
1695159000000|2023-09-19 21:30:00|15197.3|15192.3|15197.1|15192.1|15197.4|15192.4|15196.8|15191.8|0
1695159300000|2023-09-19 21:35:00|15197.7|15192.7|15197.1|15192.1|15197.7|15192.7|15196.6|15191.6|0
1695159600000|2023-09-19 21:40:00|15197.6|15192.6|15198.1|15193.1|15198.1|15193.1|15197.6|15192.6|0
1695159900000|2023-09-19 21:45:00|15198|15193|15196.7|15191.7|15198.1|15193.1|15196.7|15191.7|0
1695160200000|2023-09-19 21:50:00|15196.8|15191.8|15197.3|15192.3|15197.5|15192.5|15196.7|15191.7|0
1695160500000|2023-09-19 21:55:00|15196.5|15191.5|15197.4|15192.4|15197.5|15192.5|15196.2|15191.2|0
1695160800000|2023-09-19 22:00:00|15188.6|15186.6|15195.1|15193.1|15196.6|15194.6|15188.6|15186.6|395
1695161100000|2023-09-19 22:05:00|15195.3|15193.3|15197.4|15195.4|15198.1|15196.1|15194.3|15192.3|150
1695161400000|2023-09-19 22:10:00|15197.5|15195.5|15197.8|15195.8|15198.5|15196.5|15195.9|15193.9|162
1695161700000|2023-09-19 22:15:00|15197.9|15195.9|15197.8|15195.8|15199.8|15197.8|15197|15195|160
1695162000000|2023-09-19 22:20:00|15197.9|15195.9|15196.5|15194.5|15198.4|15196.4|15196|15194|100
1695162300000|2023-09-19 22:25:00|15196.6|15194.6|15194.8|15192.8|15196.8|15194.8|15194.4|15192.4|133
1695162600000|2023-09-19 22:30:00|15194.9|15192.9|15192.8|15190.8|15195|15193|15192.3|15190.3|152
1695162900000|2023-09-19 22:35:00|15192.9|15190.9|15190.9|15188.9|15193.5|15191.5|15190.5|15188.5|166
1695163200000|2023-09-19 22:40:00|15191|15189|15191.8|15189.8|15192.3|15190.3|15191|15189|81
1695163500000|2023-09-19 22:45:00|15191.6|15189.6|15192.4|15190.4|15192.8|15190.8|15191|15189|68
1695163800000|2023-09-19 22:50:00|15192.5|15190.5|15190.8|15188.8|15192.9|15190.9|15190.8|15188.8|54
1695164100000|2023-09-19 22:55:00|15190.9|15188.9|15193.5|15191.5|15193.6|15191.6|15190.8|15188.8|100
1695164400000|2023-09-19 23:00:00|15193.1|15191.1|15191.6|15189.6|15196.3|15194.3|15189.1|15187.1|306
1695164700000|2023-09-19 23:05:00|15191.5|15189.5|15191.3|15189.3|15192.9|15190.9|15190.4|15188.4|90
1695165000000|2023-09-19 23:10:00|15191.4|15189.4|15191.1|15189.1|15191.9|15189.9|15188.4|15186.4|145
1695165300000|2023-09-19 23:15:00|15191.3|15189.3|15191.9|15189.9|15194.6|15192.6|15191|15189|177
1695165600000|2023-09-19 23:20:00|15191.8|15189.8|15195.4|15193.4|15195.6|15193.6|15191.8|15189.8|57
1695165900000|2023-09-19 23:25:00|15195.6|15193.6|15193.5|15191.5|15196.4|15194.4|15193.5|15191.5|111
1695166200000|2023-09-19 23:30:00|15193.6|15191.6|15194.9|15192.9|15195.8|15193.8|15193.6|15191.6|101
1695166500000|2023-09-19 23:35:00|15195|15193|15195.6|15193.6|15196.6|15194.6|15194.6|15192.6|83
1695166800000|2023-09-19 23:40:00|15196.1|15194.1|15198.3|15196.3|15199.8|15197.8|15195|15193|265
1695167100000|2023-09-19 23:45:00|15198.4|15196.4|15196.6|15194.6|15198.8|15196.8|15195.1|15193.1|169
1695167400000|2023-09-19 23:50:00|15196.8|15194.8|15194.5|15192.5|15197.9|15195.9|15194.1|15192.1|83
1695167700000|2023-09-19 23:55:00|15194.6|15192.6|15197|15195|15197.1|15195.1|15194.5|15192.5|83
1695081600000|2023-09-19 00:00:00|15237.9|15235.9|15246.7|15244.7|15249.5|15247.5|15237.7|15235.7|663
1695081900000|2023-09-19 00:05:00|15247|15245|15248.2|15246.2|15250.5|15248.5|15246.5|15244.5|293
1695082200000|2023-09-19 00:10:00|15248.3|15246.3|15246.3|15244.3|15249.8|15247.8|15245.5|15243.5|213
1695082500000|2023-09-19 00:15:00|15246|15244|15245.3|15243.3|15247.5|15245.5|15242.4|15240.4|314
1695082800000|2023-09-19 00:20:00|15245.2|15243.2|15243.3|15241.3|15247.8|15245.8|15243|15241|199
1695083100000|2023-09-19 00:25:00|15243|15241|15241.9|15239.9|15243.4|15241.4|15241.4|15239.4|201
1695083400000|2023-09-19 00:30:00|15242|15240|15242.2|15240.2|15244.2|15242.2|15240.7|15238.7|198
1695083700000|2023-09-19 00:35:00|15242.3|15240.3|15239.2|15237.2|15242.3|15240.3|15231.5|15229.5|603
1695084000000|2023-09-19 00:40:00|15239|15237|15236.9|15234.9|15242.9|15240.9|15236.9|15234.9|299
1695084300000|2023-09-19 00:45:00|15237|15235|15237.9|15235.9|15239.4|15237.4|15235.2|15233.2|287
1695084600000|2023-09-19 00:50:00|15238|15236|15238.3|15236.3|15240.3|15238.3|15236.4|15234.4|156
1695084900000|2023-09-19 00:55:00|15238.2|15236.2|15237.9|15235.9|15239.3|15237.3|15237.3|15235.3|100
1695085200000|2023-09-19 01:00:00|15238.2|15236.2|15235.2|15233.2|15240.4|15238.4|15234.7|15232.7|287
1695085500000|2023-09-19 01:05:00|15235|15233|15231.8|15229.8|15235.5|15233.5|15229.8|15227.8|384
1695085800000|2023-09-19 01:10:00|15231.7|15229.7|15230.3|15228.3|15233.4|15231.4|15229.7|15227.7|232
1695086100000|2023-09-19 01:15:00|15230.2|15228.2|15231.9|15229.9|15232.2|15230.2|15228.7|15226.7|291
1695086400000|2023-09-19 01:20:00|15232|15230|15231.9|15229.9|15233|15231|15231.2|15229.2|163
1695086700000|2023-09-19 01:25:00|15232|15230|15227.5|15225.5|15234|15232|15226.7|15224.7|473
1695087000000|2023-09-19 01:30:00|15227.4|15225.4|15224.2|15222.2|15227.4|15225.4|15223.5|15221.5|565
1695087300000|2023-09-19 01:35:00|15223.9|15221.9|15222.3|15220.3|15227|15225|15221.5|15219.5|490
1695087600000|2023-09-19 01:40:00|15222.4|15220.4|15226.3|15224.3|15227.3|15225.3|15222.2|15220.2|341
1695087900000|2023-09-19 01:45:00|15226.4|15224.4|15226|15224|15227.9|15225.9|15222.4|15220.4|375
1695088200000|2023-09-19 01:50:00|15226.2|15224.2|15222.7|15220.7|15226.7|15224.7|15222.3|15220.3|214
1695088500000|2023-09-19 01:55:00|15222.8|15220.8|15221.2|15219.2|15223.8|15221.8|15220.4|15218.4|331
1695088800000|2023-09-19 02:00:00|15221.3|15219.3|15223.2|15221.2|15223.9|15221.9|15218.5|15216.5|445
1695089100000|2023-09-19 02:05:00|15223.4|15221.4|15224.5|15222.5|15225.4|15223.4|15221.8|15219.8|194
1695089400000|2023-09-19 02:10:00|15224.7|15222.7|15226.8|15224.8|15227.2|15225.2|15223.8|15221.8|211
1695089700000|2023-09-19 02:15:00|15226.7|15224.7|15227.4|15225.4|15228.9|15226.9|15226.2|15224.2|305
1695090000000|2023-09-19 02:20:00|15227.5|15225.5|15222.7|15220.7|15228|15226|15221.9|15219.9|324
1695090300000|2023-09-19 02:25:00|15222.8|15220.8|15221.9|15219.9|15223.2|15221.2|15219.5|15217.5|396
1695090600000|2023-09-19 02:30:00|15221.8|15219.8|15224.3|15222.3|15225.2|15223.2|15220.7|15218.7|413
1695090900000|2023-09-19 02:35:00|15224.2|15222.2|15226.7|15224.7|15226.7|15224.7|15223.5|15221.5|174
1695091200000|2023-09-19 02:40:00|15226.5|15224.5|15225.2|15223.2|15228|15226|15224.4|15222.4|240
1695091500000|2023-09-19 02:45:00|15225|15223|15224.2|15222.2|15226.3|15224.3|15222.9|15220.9|210
1695091800000|2023-09-19 02:50:00|15223.7|15221.7|15222.2|15220.2|15225.4|15223.4|15222|15220|197
1695092100000|2023-09-19 02:55:00|15222.3|15220.3|15226.9|15224.9|15226.9|15224.9|15222.2|15220.2|144
1695092400000|2023-09-19 03:00:00|15226.8|15224.8|15227.9|15225.9|15228.9|15226.9|15225.7|15223.7|190
1695092700000|2023-09-19 03:05:00|15227.8|15225.8|15227.9|15225.9|15228.9|15226.9|15227|15225|150
1695093000000|2023-09-19 03:10:00|15227.8|15225.8|15226.2|15224.2|15227.8|15225.8|15225.4|15223.4|180
1695093300000|2023-09-19 03:15:00|15226.3|15224.3|15228.4|15226.4|15229.8|15227.8|15225.5|15223.5|225
1695093600000|2023-09-19 03:20:00|15228.3|15226.3|15228.2|15226.2|15228.7|15226.7|15226.9|15224.9|141
1695093900000|2023-09-19 03:25:00|15228|15226|15224.9|15222.9|15228.3|15226.3|15224.2|15222.2|237
1695094200000|2023-09-19 03:30:00|15225.2|15223.2|15227.8|15225.8|15228|15226|15224.7|15222.7|157
1695094500000|2023-09-19 03:35:00|15227.7|15225.7|15226.5|15224.5|15227.9|15225.9|15225.9|15223.9|79
1695094800000|2023-09-19 03:40:00|15226.7|15224.7|15227.4|15225.4|15228.8|15226.8|15226|15224|154
1695095100000|2023-09-19 03:45:00|15227.3|15225.3|15224.7|15222.7|15227.5|15225.5|15224.3|15222.3|122
1695095400000|2023-09-19 03:50:00|15224.5|15222.5|15223.9|15221.9|15225.7|15223.7|15223.7|15221.7|138
1695095700000|2023-09-19 03:55:00|15223.7|15221.7|15221.9|15219.9|15224|15222|15221.2|15219.2|183
1695096000000|2023-09-19 04:00:00|15221.8|15219.8|15221.9|15219.9|15222.3|15220.3|15219.9|15217.9|197
1695096300000|2023-09-19 04:05:00|15222|15220|15222.3|15220.3|15223.3|15221.3|15221.9|15219.9|143
1695096600000|2023-09-19 04:10:00|15222.4|15220.4|15222.8|15220.8|15223.3|15221.3|15221.8|15219.8|45
1695096900000|2023-09-19 04:15:00|15222.9|15220.9|15221.2|15219.2|15223|15221|15220.9|15218.9|95
1695097200000|2023-09-19 04:20:00|15221|15219|15219.3|15217.3|15221.2|15219.2|15218.8|15216.8|186
1695097500000|2023-09-19 04:25:00|15219.4|15217.4|15218.5|15216.5|15220.2|15218.2|15218.3|15216.3|199
1695097800000|2023-09-19 04:30:00|15218.4|15216.4|15216.9|15214.9|15219.7|15217.7|15215.8|15213.8|297
1695098100000|2023-09-19 04:35:00|15217|15215|15216.4|15214.4|15217.4|15215.4|15216.2|15214.2|134
1695098400000|2023-09-19 04:40:00|15216.3|15214.3|15208.9|15206.9|15216.4|15214.4|15207.7|15205.7|700
1695098700000|2023-09-19 04:45:00|15208.8|15206.8|15209.8|15207.8|15210.2|15208.2|15207.9|15205.9|208
1695099000000|2023-09-19 04:50:00|15209.9|15207.9|15209.4|15207.4|15210|15208|15208.9|15206.9|186
1695099300000|2023-09-19 04:55:00|15209.5|15207.5|15211.5|15209.5|15212.4|15210.4|15209|15207|204
1695099600000|2023-09-19 05:00:00|15211.4|15209.4|15204.9|15202.9|15211.5|15209.5|15204.7|15202.7|447
1695099900000|2023-09-19 05:05:00|15204.8|15202.8|15212|15210|15212.9|15210.9|15204.7|15202.7|429
1695100200000|2023-09-19 05:10:00|15211.9|15209.9|15212.2|15210.2|15214.4|15212.4|15210.9|15208.9|252
1695100500000|2023-09-19 05:15:00|15211.9|15209.9|15211.7|15209.7|15212.9|15210.9|15209.4|15207.4|194
1695100800000|2023-09-19 05:20:00|15211.4|15209.4|15207.3|15205.3|15211.8|15209.8|15205.9|15203.9|250
1695101100000|2023-09-19 05:25:00|15207.2|15205.2|15206.2|15204.2|15207.7|15205.7|15204.2|15202.2|262
1695101400000|2023-09-19 05:30:00|15206|15204|15209.7|15207.7|15211|15209|15205|15203|265
1695101700000|2023-09-19 05:35:00|15209.9|15207.9|15204.9|15202.9|15209.9|15207.9|15203.3|15201.3|308
1695102000000|2023-09-19 05:40:00|15205|15203|15204.2|15202.2|15205.8|15203.8|15202|15200|255
1695102300000|2023-09-19 05:45:00|15203.8|15201.8|15206.7|15204.7|15206.9|15204.9|15200.4|15198.4|289
1695102600000|2023-09-19 05:50:00|15206.8|15204.8|15206.7|15204.7|15207.7|15205.7|15204.5|15202.5|205
1695102900000|2023-09-19 05:55:00|15206.5|15204.5|15207.4|15205.4|15209.5|15207.5|15205.7|15203.7|247
1695103200000|2023-09-19 06:00:00|15207.5|15205.5|15205|15203|15210.7|15208.7|15199.5|15197.5|725
1695103500000|2023-09-19 06:05:00|15205.2|15203.2|15204|15202|15206.8|15204.8|15201.5|15199.5|233
1695103800000|2023-09-19 06:10:00|15203.9|15201.9|15200.7|15198.7|15204.7|15202.7|15196.9|15194.9|420
1695104100000|2023-09-19 06:15:00|15200.3|15198.3|15201.9|15199.9|15203.7|15201.7|15197.4|15195.4|333
1695104400000|2023-09-19 06:20:00|15201.8|15199.8|15196.5|15194.5|15201.9|15199.9|15194.9|15192.9|371
1695104700000|2023-09-19 06:25:00|15196.7|15194.7|15195.9|15193.9|15198.8|15196.8|15195.7|15193.7|175
1695105000000|2023-09-19 06:30:00|15195.8|15193.8|15198.5|15196.5|15198.8|15196.8|15193|15191|433
1695105300000|2023-09-19 06:35:00|15198.7|15196.7|15199.9|15197.9|15200.7|15198.7|15196.9|15194.9|290
1695105600000|2023-09-19 06:40:00|15199.8|15197.8|15203.2|15201.2|15204.4|15202.4|15199.7|15197.7|396
1695105900000|2023-09-19 06:45:00|15202.7|15200.7|15201.9|15199.9|15203.2|15201.2|15198.2|15196.2|274
1695106200000|2023-09-19 06:50:00|15201.8|15199.8|15203.8|15201.8|15205.2|15203.2|15200.8|15198.8|149
1695106500000|2023-09-19 06:55:00|15203.9|15201.9|15204.2|15202.2|15205.7|15203.7|15202.3|15200.3|232
1695106800000|2023-09-19 07:00:00|15203.5|15201.5|15204.3|15202.3|15206.9|15204.9|15194.2|15192.2|714
1695107100000|2023-09-19 07:05:00|15204|15202|15208.3|15206.3|15210|15208|15200.2|15198.2|595
1695107400000|2023-09-19 07:10:00|15208.2|15206.2|15217.4|15215.4|15218.2|15216.2|15207.9|15205.9|795
1695107700000|2023-09-19 07:15:00|15217.3|15215.3|15223.8|15221.8|15225.8|15223.8|15213.9|15211.9|881
1695108000000|2023-09-19 07:20:00|15223.7|15221.7|15232.7|15230.7|15234.4|15232.4|15223.7|15221.7|1058
1695108300000|2023-09-19 07:25:00|15232.8|15230.8|15234.4|15232.4|15234.4|15232.4|15227.8|15225.8|650
1695108600000|2023-09-19 07:30:00|15234.2|15232.2|15227.9|15225.9|15234.7|15232.7|15225.7|15223.7|629
1695108900000|2023-09-19 07:35:00|15228|15226|15241.2|15239.2|15241.4|15239.4|15226|15224|667
1695109200000|2023-09-19 07:40:00|15241.4|15239.4|15233.3|15231.3|15243.4|15241.4|15231.7|15229.7|969
1695109500000|2023-09-19 07:45:00|15233.4|15231.4|15237.7|15235.7|15240|15238|15229.9|15227.9|579
1695109800000|2023-09-19 07:50:00|15237.8|15235.8|15240|15238|15240|15238|15230.7|15228.7|400
1695110100000|2023-09-19 07:55:00|15239.9|15237.9|15238.9|15236.9|15241.2|15239.2|15237.7|15235.7|324
1695110400000|2023-09-19 08:00:00|15238.5|15236.5|15240|15238|15243.9|15241.9|15235.4|15233.4|738
1695110700000|2023-09-19 08:05:00|15240.2|15238.2|15241.2|15239.2|15242.4|15240.4|15236.7|15234.7|418
1695111000000|2023-09-19 08:10:00|15241.5|15239.5|15245.5|15243.5|15250.7|15248.7|15240.8|15238.8|1020
1695111300000|2023-09-19 08:15:00|15245.4|15243.4|15238.9|15236.9|15247.8|15245.8|15237.4|15235.4|687
1695111600000|2023-09-19 08:20:00|15239|15237|15242|15240|15246|15244|15238.7|15236.7|346
1695111900000|2023-09-19 08:25:00|15242.2|15240.2|15239.7|15237.7|15243.9|15241.9|15237.9|15235.9|490
1695112200000|2023-09-19 08:30:00|15239.8|15237.8|15242.2|15240.2|15243.3|15241.3|15237.7|15235.7|423
1695112500000|2023-09-19 08:35:00|15242.3|15240.3|15240.5|15238.5|15243.7|15241.7|15238.7|15236.7|349
1695112800000|2023-09-19 08:40:00|15240.4|15238.4|15240|15238|15242.2|15240.2|15236.7|15234.7|281
1695113100000|2023-09-19 08:45:00|15239.9|15237.9|15244.2|15242.2|15245.2|15243.2|15239.2|15237.2|312
1695113400000|2023-09-19 08:50:00|15243.2|15241.2|15243.3|15241.3|15247|15245|15242|15240|331
1695113700000|2023-09-19 08:55:00|15243.2|15241.2|15241.9|15239.9|15245.2|15243.2|15241.3|15239.3|153
1695114000000|2023-09-19 09:00:00|15242|15240|15238.8|15236.8|15243.2|15241.2|15236|15234|442
1695114300000|2023-09-19 09:05:00|15238.7|15236.7|15234.8|15232.8|15239.9|15237.9|15232.9|15230.9|427
1695114600000|2023-09-19 09:10:00|15234.7|15232.7|15233.5|15231.5|15236.2|15234.2|15232.3|15230.3|317
1695114900000|2023-09-19 09:15:00|15233.7|15231.7|15241.2|15239.2|15242|15240|15233.4|15231.4|421
1695115200000|2023-09-19 09:20:00|15240.7|15238.7|15242.4|15240.4|15243|15241|15237.4|15235.4|441
1695115500000|2023-09-19 09:25:00|15242.3|15240.3|15254|15252|15254|15252|15240.9|15238.9|891
1695115800000|2023-09-19 09:30:00|15254.2|15252.2|15252.2|15250.2|15254.4|15252.4|15251.2|15249.2|350
1695116100000|2023-09-19 09:35:00|15252|15250|15251.9|15249.9|15253.4|15251.4|15248|15246|442
1695116400000|2023-09-19 09:40:00|15251.8|15249.8|15251.3|15249.3|15253.8|15251.8|15250.4|15248.4|157
1695116700000|2023-09-19 09:45:00|15251.4|15249.4|15250.2|15248.2|15252.8|15250.8|15248.9|15246.9|248
1695117000000|2023-09-19 09:50:00|15249.9|15247.9|15249.4|15247.4|15250.8|15248.8|15248.3|15246.3|198
1695117300000|2023-09-19 09:55:00|15248.9|15246.9|15250.9|15248.9|15251|15249|15246.2|15244.2|336
1695117600000|2023-09-19 10:00:00|15251|15249|15246.2|15244.2|15251.2|15249.2|15243.9|15241.9|453
1695117900000|2023-09-19 10:05:00|15246|15244|15247.4|15245.4|15248.3|15246.3|15243.2|15241.2|373
1695118200000|2023-09-19 10:10:00|15247.3|15245.3|15248.7|15246.7|15251.7|15249.7|15247.2|15245.2|352
1695118500000|2023-09-19 10:15:00|15248.8|15246.8|15248|15246|15252.5|15250.5|15247.7|15245.7|252
1695118800000|2023-09-19 10:20:00|15247.9|15245.9|15248.7|15246.7|15249.4|15247.4|15245.9|15243.9|225
1695119100000|2023-09-19 10:25:00|15248.8|15246.8|15243.4|15241.4|15248.8|15246.8|15241.7|15239.7|395
1695119400000|2023-09-19 10:30:00|15242.9|15240.9|15246.4|15244.4|15247.9|15245.9|15241.9|15239.9|269
1695119700000|2023-09-19 10:35:00|15246.3|15244.3|15248.9|15246.9|15251.2|15249.2|15245.4|15243.4|311
1695120000000|2023-09-19 10:40:00|15248.7|15246.7|15252.7|15250.7|15254.4|15252.4|15247.9|15245.9|423
1695120300000|2023-09-19 10:45:00|15253|15251|15245.8|15243.8|15253.5|15251.5|15245.2|15243.2|398
1695120600000|2023-09-19 10:50:00|15245.7|15243.7|15245.7|15243.7|15249|15247|15244.7|15242.7|399
1695120900000|2023-09-19 10:55:00|15245.4|15243.4|15242.5|15240.5|15246.9|15244.9|15241.3|15239.3|458
1695121200000|2023-09-19 11:00:00|15242.7|15240.7|15241.7|15239.7|15243.4|15241.4|15238.8|15236.8|491
1695121500000|2023-09-19 11:05:00|15241.8|15239.8|15245.9|15243.9|15248.5|15246.5|15241|15239|370
1695121800000|2023-09-19 11:10:00|15245.8|15243.8|15241.9|15239.9|15248.2|15246.2|15241.9|15239.9|363
1695122100000|2023-09-19 11:15:00|15242|15240|15243.2|15241.2|15244.7|15242.7|15240.2|15238.2|419
1695122400000|2023-09-19 11:20:00|15243|15241|15250.4|15248.4|15250.9|15248.9|15243|15241|353
1695122700000|2023-09-19 11:25:00|15250.3|15248.3|15255.4|15253.4|15255.7|15253.7|15246.9|15244.9|531
1695123000000|2023-09-19 11:30:00|15255.3|15253.3|15251.7|15249.7|15255.5|15253.5|15249.7|15247.7|404
1695123300000|2023-09-19 11:35:00|15251.9|15249.9|15243.7|15241.7|15252.5|15250.5|15243.5|15241.5|516
1695123600000|2023-09-19 11:40:00|15243.5|15241.5|15236.2|15234.2|15244|15242|15234.4|15232.4|1050
1695123900000|2023-09-19 11:45:00|15236.3|15234.3|15237.9|15235.9|15238.8|15236.8|15230.9|15228.9|1033
1695124200000|2023-09-19 11:50:00|15238|15236|15240|15238|15241.9|15239.9|15236.2|15234.2|505
1695124500000|2023-09-19 11:55:00|15240.2|15238.2|15240.4|15238.4|15240.9|15238.9|15236.2|15234.2|373
1695124800000|2023-09-19 12:00:00|15240.7|15238.7|15233.5|15231.5|15241.2|15239.2|15232.4|15230.4|590
1695125100000|2023-09-19 12:05:00|15233.4|15231.4|15232.4|15230.4|15235|15233|15231.5|15229.5|459
1695125400000|2023-09-19 12:10:00|15232.7|15230.7|15236.2|15234.2|15238.8|15236.8|15228.4|15226.4|824
1695125700000|2023-09-19 12:15:00|15236.3|15234.3|15222.7|15220.7|15236.3|15234.3|15220.8|15218.8|1395
1695126000000|2023-09-19 12:20:00|15222.4|15220.4|15221.8|15219.8|15224|15222|15218.4|15216.4|997
1695126300000|2023-09-19 12:25:00|15221.7|15219.7|15227.3|15225.3|15227.5|15225.5|15221.4|15219.4|866
1695126600000|2023-09-19 12:30:00|15227.2|15225.2|15219.4|15217.4|15229.4|15227.4|15213.4|15211.4|1872
1695126900000|2023-09-19 12:35:00|15219.3|15217.3|15214.8|15212.8|15219.7|15217.7|15208|15206|1413
1695127200000|2023-09-19 12:40:00|15215|15213|15199.2|15197.2|15215.7|15213.7|15198.2|15196.2|1937
1695127500000|2023-09-19 12:45:00|15199|15197|15207.2|15205.2|15208.4|15206.4|15195.9|15193.9|2022
1695127800000|2023-09-19 12:50:00|15207.3|15205.3|15207.7|15205.7|15209.8|15207.8|15200.9|15198.9|1509
1695128100000|2023-09-19 12:55:00|15207.5|15205.5|15197.8|15195.8|15207.5|15205.5|15196.4|15194.4|1293
1695128400000|2023-09-19 13:00:00|15197.7|15195.7|15182.8|15180.8|15202.4|15200.4|15180.7|15178.7|3240
1695128700000|2023-09-19 13:05:00|15182.7|15180.7|15177.9|15175.9|15183.7|15181.7|15174.5|15172.5|2535
1695129000000|2023-09-19 13:10:00|15177.8|15175.8|15176.4|15174.4|15179.2|15177.2|15173.7|15171.7|1791
1695129300000|2023-09-19 13:15:00|15176.5|15174.5|15166.3|15164.3|15176.7|15174.7|15161.3|15159.3|2841
1695129600000|2023-09-19 13:20:00|15166.5|15164.5|15173.2|15171.2|15175.8|15173.8|15164.7|15162.7|1985
1695129900000|2023-09-19 13:25:00|15170.7|15168.7|15168|15166|15172.2|15170.2|15158.5|15156.5|3381
1695130200000|2023-09-19 13:30:00|15167.5|15166.5|15167.7|15166.7|15170.7|15169.7|15137.7|15136.7|20873
1695130500000|2023-09-19 13:35:00|15168|15167|15158.9|15157.9|15173|15172|15150|15149|12079
1695130800000|2023-09-19 13:40:00|15158.7|15157.7|15164.3|15163.3|15186.2|15185.2|15154.5|15153.5|12341
1695131100000|2023-09-19 13:45:00|15164.7|15163.7|15158.4|15157.4|15184.4|15183.4|15150.2|15149.2|10314
1695131400000|2023-09-19 13:50:00|15158.5|15157.5|15142|15141|15162.6|15161.6|15130.8|15129.8|14380
1695131700000|2023-09-19 13:55:00|15141.9|15140.9|15121.5|15120.5|15146.1|15145.1|15120.9|15119.9|11500
1695132000000|2023-09-19 14:00:00|15121.3|15120.3|15095.8|15094.8|15124.6|15123.6|15090.9|15089.9|15108
1695132300000|2023-09-19 14:05:00|15095.6|15094.6|15100|15099|15107.4|15106.4|15094|15093|9877
1695132600000|2023-09-19 14:10:00|15099.9|15098.9|15101.8|15100.8|15110.4|15109.4|15098.5|15097.5|7348
1695132900000|2023-09-19 14:15:00|15101.9|15100.9|15125|15124|15129.3|15128.3|15096.6|15095.6|11503
1695133200000|2023-09-19 14:20:00|15125.2|15124.2|15128.5|15127.5|15130.6|15129.6|15118.3|15117.3|5950
1695133500000|2023-09-19 14:25:00|15128.3|15127.3|15118.7|15117.7|15134.3|15133.3|15107.5|15106.5|7846
1695133800000|2023-09-19 14:30:00|15118.6|15117.6|15099.1|15098.1|15119.6|15118.6|15097.5|15096.5|6660
1695134100000|2023-09-19 14:35:00|15099|15098|15072.3|15071.3|15105|15104|15071.7|15070.7|9826
1695134400000|2023-09-19 14:40:00|15072.2|15071.2|15082.6|15081.6|15086.7|15085.7|15066.3|15065.3|8740
1695134700000|2023-09-19 14:45:00|15082.5|15081.5|15084|15083|15092.3|15091.3|15080.3|15079.3|5744
1695135000000|2023-09-19 14:50:00|15083.8|15082.8|15075.7|15074.7|15084.7|15083.7|15068.3|15067.3|6859
1695135300000|2023-09-19 14:55:00|15075.8|15074.8|15071.2|15070.2|15080.5|15079.5|15068|15067|4950
1695135600000|2023-09-19 15:00:00|15070.5|15069.5|15081.7|15080.7|15087.1|15086.1|15068.7|15067.7|6551
1695135900000|2023-09-19 15:05:00|15082|15081|15089.5|15088.5|15090.5|15089.5|15076.3|15075.3|4310
1695136200000|2023-09-19 15:10:00|15089|15088|15093.2|15092.2|15093.5|15092.5|15082.6|15081.6|3678
1695136500000|2023-09-19 15:15:00|15093.5|15092.5|15084|15083|15095.2|15094.2|15077.1|15076.1|4623
1695136800000|2023-09-19 15:20:00|15084.5|15083.5|15084.2|15083.2|15091.2|15090.2|15080|15079|3106
1695137100000|2023-09-19 15:25:00|15084.3|15083.3|15099.2|15098.2|15101.1|15100.1|15084.1|15083.1|4785
1695137400000|2023-09-19 15:30:00|15099|15098|15107.8|15106.8|15110.5|15109.5|15091.8|15090.8|5013
1695137700000|2023-09-19 15:35:00|15107.7|15106.7|15106.5|15105.5|15112.6|15111.6|15101.1|15100.1|3675
1695138000000|2023-09-19 15:40:00|15106.4|15105.4|15097.2|15096.2|15110.4|15109.4|15094.7|15093.7|3163
1695138300000|2023-09-19 15:45:00|15097.4|15096.4|15095|15094|15101.5|15100.5|15089.1|15088.1|4225
1695138600000|2023-09-19 15:50:00|15095.1|15094.1|15092.1|15091.1|15099.1|15098.1|15085.1|15084.1|4212
1695138900000|2023-09-19 15:55:00|15091.9|15090.9|15108.6|15107.6|15111.4|15110.4|15089.2|15088.2|4254
1695139200000|2023-09-19 16:00:00|15108.7|15107.7|15088.9|15087.9|15109.5|15108.5|15088|15087|3745
1695139500000|2023-09-19 16:05:00|15089|15088|15088|15087|15091.1|15090.1|15076|15075|5110
1695139800000|2023-09-19 16:10:00|15087.9|15086.9|15098.5|15097.5|15101.5|15100.5|15084.4|15083.4|3550
1695140100000|2023-09-19 16:15:00|15098.1|15097.1|15105.4|15104.4|15108.7|15107.7|15097.5|15096.5|3192
1695140400000|2023-09-19 16:20:00|15105.5|15104.5|15100.4|15099.4|15106.4|15105.4|15098.7|15097.7|1912
1695140700000|2023-09-19 16:25:00|15100.2|15099.2|15101.1|15100.1|15108.6|15107.6|15098.6|15097.6|2278
1695141000000|2023-09-19 16:30:00|15101.2|15100.2|15097.9|15096.9|15104.4|15103.4|15095.9|15094.9|2267
1695141300000|2023-09-19 16:35:00|15097.7|15096.7|15088.9|15087.9|15102.2|15101.2|15088.6|15087.6|3289
1695141600000|2023-09-19 16:40:00|15088.7|15087.7|15092.1|15091.1|15101.5|15100.5|15085.2|15084.2|3401
1695141900000|2023-09-19 16:45:00|15092.2|15091.2|15093.4|15092.4|15096.1|15095.1|15081.1|15080.1|4099
1695142200000|2023-09-19 16:50:00|15093.5|15092.5|15109.2|15108.2|15111|15110|15092.5|15091.5|4135
1695142500000|2023-09-19 16:55:00|15109.4|15108.4|15120.6|15119.6|15123.5|15122.5|15107|15106|5080
1695142800000|2023-09-19 17:00:00|15121.4|15120.4|15134.6|15133.6|15135.5|15134.5|15115.5|15114.5|5212
1695143100000|2023-09-19 17:05:00|15134.7|15133.7|15136.6|15135.6|15138.4|15137.4|15129.3|15128.3|3720
1695143400000|2023-09-19 17:10:00|15136.4|15135.4|15138.4|15137.4|15143.4|15142.4|15133.5|15132.5|4730
1695143700000|2023-09-19 17:15:00|15138.5|15137.5|15146.5|15145.5|15150.8|15149.8|15134|15133|5223
1695144000000|2023-09-19 17:20:00|15146.4|15145.4|15145|15144|15152.4|15151.4|15142.5|15141.5|4070
1695144300000|2023-09-19 17:25:00|15144.9|15143.9|15138.5|15137.5|15146.4|15145.4|15134.3|15133.3|3711
1695144600000|2023-09-19 17:30:00|15138.6|15137.6|15151.4|15150.4|15157.6|15156.6|15138.3|15137.3|4923
1695144900000|2023-09-19 17:35:00|15151.5|15150.5|15156.8|15155.8|15159.3|15158.3|15147.8|15146.8|2834
1695145200000|2023-09-19 17:40:00|15156.6|15155.6|15162|15161|15163.8|15162.8|15152.8|15151.8|3990
1695145500000|2023-09-19 17:45:00|15161.9|15160.9|15186.8|15185.8|15194.6|15193.6|15161.6|15160.6|11316
1695145800000|2023-09-19 17:50:00|15186.6|15185.6|15193.5|15192.5|15195.4|15194.4|15179.9|15178.9|6231
1695146100000|2023-09-19 17:55:00|15193.4|15192.4|15189|15188|15193.5|15192.5|15184.4|15183.4|3770
1695146400000|2023-09-19 18:00:00|15188.8|15187.8|15191.8|15190.8|15199.3|15198.3|15183.4|15182.4|5573
1695146700000|2023-09-19 18:05:00|15191.6|15190.6|15184.4|15183.4|15192.8|15191.8|15183|15182|2770
1695147000000|2023-09-19 18:10:00|15185|15184|15182.5|15181.5|15190.1|15189.1|15180|15179|3294
1695147300000|2023-09-19 18:15:00|15182.4|15181.4|15188.8|15187.8|15189.6|15188.6|15176.6|15175.6|3969
1695147600000|2023-09-19 18:20:00|15188.3|15187.3|15183.5|15182.5|15193.1|15192.1|15183|15182|2440
1695147900000|2023-09-19 18:25:00|15183.6|15182.6|15177.5|15176.5|15191.8|15190.8|15177|15176|2760
1695148200000|2023-09-19 18:30:00|15177.6|15176.6|15193|15192|15193.4|15192.4|15176.6|15175.6|2950
1695148500000|2023-09-19 18:35:00|15192.9|15191.9|15212.8|15211.8|15222.8|15221.8|15192.9|15191.9|11139
1695148800000|2023-09-19 18:40:00|15212.9|15211.9|15208.4|15207.4|15217.3|15216.3|15206.5|15205.5|3584
1695149100000|2023-09-19 18:45:00|15208.3|15207.3|15196|15195|15210|15209|15191.9|15190.9|5037
1695149400000|2023-09-19 18:50:00|15195.9|15194.9|15184.9|15183.9|15198.9|15197.9|15177.5|15176.5|5931
1695149700000|2023-09-19 18:55:00|15185|15184|15164.5|15163.5|15187|15186|15164.3|15163.3|4944
1695150000000|2023-09-19 19:00:00|15163.3|15162.3|15167.8|15166.8|15173.3|15172.3|15156.8|15155.8|5299
1695150300000|2023-09-19 19:05:00|15167.9|15166.9|15161.5|15160.5|15172.3|15171.3|15160.8|15159.8|2811
1695150600000|2023-09-19 19:10:00|15161.3|15160.3|15159.5|15158.5|15168.5|15167.5|15153|15152|3722
1695150900000|2023-09-19 19:15:00|15159.6|15158.6|15162.4|15161.4|15165.4|15164.4|15153.5|15152.5|3387
1695151200000|2023-09-19 19:20:00|15162.3|15161.3|15165.1|15164.1|15168.5|15167.5|15155|15154|3187
1695151500000|2023-09-19 19:25:00|15165|15164|15176.3|15175.3|15180.6|15179.6|15164.6|15163.6|4526
1695151800000|2023-09-19 19:30:00|15176.4|15175.4|15176.6|15175.6|15178.6|15177.6|15167.8|15166.8|3301
1695152100000|2023-09-19 19:35:00|15176.5|15175.5|15177|15176|15183.8|15182.8|15170.1|15169.1|3892
1695152400000|2023-09-19 19:40:00|15177.3|15176.3|15193.8|15192.8|15195.5|15194.5|15175.9|15174.9|4268
1695152700000|2023-09-19 19:45:00|15193.7|15192.7|15198.2|15197.2|15205.2|15204.2|15193|15192|5411
1695153000000|2023-09-19 19:50:00|15198.3|15197.3|15192.5|15191.5|15201.8|15200.8|15188.2|15187.2|6198
1695153300000|2023-09-19 19:55:00|15191.8|15190.8|15192.3|15191.3|15200.2|15199.2|15186.2|15185.2|12364
1695153600000|2023-09-19 20:00:00|15189.9|15188.9|15193.5|15191.5|15201.9|15199.9|15189.5|15187.5|4876
1695153900000|2023-09-19 20:05:00|15194|15192|15195.6|15193.6|15196.8|15194.8|15194|15192|1086
1695154200000|2023-09-19 20:10:00|15195.5|15193.5|15199|15197|15199.4|15197.4|15193.8|15191.8|1120
1695154500000|2023-09-19 20:15:00|15198.3|15196.3|15195.8|15193.8|15198.4|15196.4|15194.6|15192.6|552
1695154800000|2023-09-19 20:20:00|15195.6|15193.6|15195.6|15193.6|15195.8|15193.8|15194.3|15192.3|323
1695155100000|2023-09-19 20:25:00|15195.5|15193.5|15195.5|15193.5|15196.3|15194.3|15194.8|15192.8|215
1695155400000|2023-09-19 20:30:00|15195.8|15193.8|15195.1|15193.1|15196.3|15194.3|15193.5|15191.5|528
1695155700000|2023-09-19 20:35:00|15195|15193|15195.1|15193.1|15196.1|15194.1|15194.8|15192.8|110
1695156000000|2023-09-19 20:40:00|15195|15193|15195|15193|15195.6|15193.6|15194.6|15192.6|212
1695156300000|2023-09-19 20:45:00|15195.3|15193.3|15196.9|15194.9|15197.4|15195.4|15194.9|15192.9|450
1695156600000|2023-09-19 20:50:00|15197.1|15195.1|15195.1|15193.1|15197.1|15195.1|15194.4|15192.4|353
1695156900000|2023-09-19 20:55:00|15194.6|15192.6|15197.6|15192.6|15197.6|15194.8|15194|15192|353
1695157200000|2023-09-19 21:00:00|15197.5|15192.5|15197.2|15192.2|15197.6|15192.6|15197.2|15192.2|0
1695157500000|2023-09-19 21:05:00|15197.1|15192.1|15197.9|15192.9|15197.9|15192.9|15197.1|15192.1|0
1695157800000|2023-09-19 21:10:00|15197.8|15192.8|15198.1|15193.1|15198.1|15193.1|15197.6|15192.6|0
1695158100000|2023-09-19 21:15:00|15198.2|15193.2|15197.9|15192.9|15198.2|15193.2|15197.6|15192.6|0
1695158400000|2023-09-19 21:20:00|15197.8|15192.8|15197.6|15192.6|15197.8|15192.8|15197.6|15192.6|0
1695158700000|2023-09-19 21:25:00|15197.8|15192.8|15197.1|15192.1|15198.4|15193.4|15197.1|15192.1|0
1695159000000|2023-09-19 21:30:00|15197.3|15192.3|15197.1|15192.1|15197.4|15192.4|15196.8|15191.8|0
1695159300000|2023-09-19 21:35:00|15197.7|15192.7|15197.1|15192.1|15197.7|15192.7|15196.6|15191.6|0
1695159600000|2023-09-19 21:40:00|15197.6|15192.6|15198.1|15193.1|15198.1|15193.1|15197.6|15192.6|0
1695159900000|2023-09-19 21:45:00|15198|15193|15196.7|15191.7|15198.1|15193.1|15196.7|15191.7|0
1695160200000|2023-09-19 21:50:00|15196.8|15191.8|15197.3|15192.3|15197.5|15192.5|15196.7|15191.7|0
1695160500000|2023-09-19 21:55:00|15196.5|15191.5|15197.4|15192.4|15197.5|15192.5|15196.2|15191.2|0
1695160800000|2023-09-19 22:00:00|15188.6|15186.6|15195.1|15193.1|15196.6|15194.6|15188.6|15186.6|395
1695161100000|2023-09-19 22:05:00|15195.3|15193.3|15197.4|15195.4|15198.1|15196.1|15194.3|15192.3|150
1695161400000|2023-09-19 22:10:00|15197.5|15195.5|15197.8|15195.8|15198.5|15196.5|15195.9|15193.9|162
1695161700000|2023-09-19 22:15:00|15197.9|15195.9|15197.8|15195.8|15199.8|15197.8|15197|15195|160
1695162000000|2023-09-19 22:20:00|15197.9|15195.9|15196.5|15194.5|15198.4|15196.4|15196|15194|100
1695162300000|2023-09-19 22:25:00|15196.6|15194.6|15194.8|15192.8|15196.8|15194.8|15194.4|15192.4|133
1695162600000|2023-09-19 22:30:00|15194.9|15192.9|15192.8|15190.8|15195|15193|15192.3|15190.3|152
1695162900000|2023-09-19 22:35:00|15192.9|15190.9|15190.9|15188.9|15193.5|15191.5|15190.5|15188.5|166
1695163200000|2023-09-19 22:40:00|15191|15189|15191.8|15189.8|15192.3|15190.3|15191|15189|81
1695163500000|2023-09-19 22:45:00|15191.6|15189.6|15192.4|15190.4|15192.8|15190.8|15191|15189|68
1695163800000|2023-09-19 22:50:00|15192.5|15190.5|15190.8|15188.8|15192.9|15190.9|15190.8|15188.8|54
1695164100000|2023-09-19 22:55:00|15190.9|15188.9|15193.5|15191.5|15193.6|15191.6|15190.8|15188.8|100
1695164400000|2023-09-19 23:00:00|15193.1|15191.1|15191.6|15189.6|15196.3|15194.3|15189.1|15187.1|306
1695164700000|2023-09-19 23:05:00|15191.5|15189.5|15191.3|15189.3|15192.9|15190.9|15190.4|15188.4|90
1695165000000|2023-09-19 23:10:00|15191.4|15189.4|15191.1|15189.1|15191.9|15189.9|15188.4|15186.4|145
1695165300000|2023-09-19 23:15:00|15191.3|15189.3|15191.9|15189.9|15194.6|15192.6|15191|15189|177
1695165600000|2023-09-19 23:20:00|15191.8|15189.8|15195.4|15193.4|15195.6|15193.6|15191.8|15189.8|57
1695165900000|2023-09-19 23:25:00|15195.6|15193.6|15193.5|15191.5|15196.4|15194.4|15193.5|15191.5|111
1695166200000|2023-09-19 23:30:00|15193.6|15191.6|15194.9|15192.9|15195.8|15193.8|15193.6|15191.6|101
1695166500000|2023-09-19 23:35:00|15195|15193|15195.6|15193.6|15196.6|15194.6|15194.6|15192.6|83
1695166800000|2023-09-19 23:40:00|15196.1|15194.1|15198.3|15196.3|15199.8|15197.8|15195|15193|265
1695167100000|2023-09-19 23:45:00|15198.4|15196.4|15196.6|15194.6|15198.8|15196.8|15195.1|15193.1|169
1695167400000|2023-09-19 23:50:00|15196.8|15194.8|15194.5|15192.5|15197.9|15195.9|15194.1|15192.1|83
1695167700000|2023-09-19 23:55:00|15194.6|15192.6|15197|15195|15197.1|15195.1|15194.5|15192.5|83
1695168000000|2023-09-20 00:00:00|15196.9|15194.9|15194.4|15192.4|15199.1|15197.1|15194.4|15192.4|322
1695168300000|2023-09-20 00:05:00|15193.8|15191.8|15190.3|15188.3|15194.1|15192.1|15185.5|15183.5|562
1695168600000|2023-09-20 00:10:00|15190.1|15188.1|15183.9|15181.9|15190.4|15188.4|15183.4|15181.4|438
1695168900000|2023-09-20 00:15:00|15183.8|15181.8|15184|15182|15188.9|15186.9|15182.9|15180.9|407
1695169200000|2023-09-20 00:20:00|15184.1|15182.1|15183.1|15181.1|15186.1|15184.1|15183.1|15181.1|203
1695169500000|2023-09-20 00:25:00|15183|15181|15180|15178|15184.4|15182.4|15178.9|15176.9|374
1695169800000|2023-09-20 00:30:00|15180.1|15178.1|15183.9|15181.9|15186.5|15184.5|15180.1|15178.1|276
1695170100000|2023-09-20 00:35:00|15183.8|15181.8|15181.6|15179.6|15186.5|15184.5|15181.3|15179.3|273
1695170400000|2023-09-20 00:40:00|15181.8|15179.8|15178.8|15176.8|15182.9|15180.9|15175.8|15173.8|447
1695170700000|2023-09-20 00:45:00|15178.6|15176.6|15178.1|15176.1|15179.9|15177.9|15175.6|15173.6|313
1695171000000|2023-09-20 00:50:00|15178.3|15176.3|15179.1|15177.1|15180|15178|15178.1|15176.1|196
1695171300000|2023-09-20 00:55:00|15179.3|15177.3|15179.5|15177.5|15180.1|15178.1|15178.1|15176.1|193
1695171600000|2023-09-20 01:00:00|15179.1|15177.1|15178|15176|15179.1|15177.1|15175.3|15173.3|383
1695171900000|2023-09-20 01:05:00|15177.9|15175.9|15177.8|15175.8|15178.6|15176.6|15174.6|15172.6|288
1695172200000|2023-09-20 01:10:00|15177.9|15175.9|15177.4|15175.4|15177.9|15175.9|15172.5|15170.5|392
1695172500000|2023-09-20 01:15:00|15177.3|15175.3|15172.1|15170.1|15178.1|15176.1|15167.1|15165.1|709
1695172800000|2023-09-20 01:20:00|15172.3|15170.3|15172.1|15170.1|15176.4|15174.4|15171.9|15169.9|266
1695173100000|2023-09-20 01:25:00|15172|15170|15174.6|15172.6|15175.1|15173.1|15169.4|15167.4|276
1695173400000|2023-09-20 01:30:00|15174.4|15172.4|15172.9|15170.9|15175.1|15173.1|15170.4|15168.4|302
1695173700000|2023-09-20 01:35:00|15173|15171|15175.8|15173.8|15176.3|15174.3|15171.4|15169.4|267
1695174000000|2023-09-20 01:40:00|15175.6|15173.6|15181.5|15179.5|15188.1|15186.1|15173.9|15171.9|858
1695174300000|2023-09-20 01:45:00|15181.6|15179.6|15178.1|15176.1|15181.6|15179.6|15176.4|15174.4|439
1695174600000|2023-09-20 01:50:00|15178|15176|15181.8|15179.8|15182.4|15180.4|15178|15176|243
1695174900000|2023-09-20 01:55:00|15181.6|15179.6|15179.8|15177.8|15185.6|15183.6|15178.5|15176.5|502
1695175200000|2023-09-20 02:00:00|15179.9|15177.9|15183|15181|15185.1|15183.1|15179.1|15177.1|258
1695175500000|2023-09-20 02:05:00|15183.1|15181.1|15177.4|15175.4|15183.1|15181.1|15175.4|15173.4|424
1695175800000|2023-09-20 02:10:00|15177.3|15175.3|15178.5|15176.5|15179.6|15177.6|15175.6|15173.6|212
1695176100000|2023-09-20 02:15:00|15178.6|15176.6|15175.4|15173.4|15179|15177|15174.9|15172.9|195
1695176400000|2023-09-20 02:20:00|15175.5|15173.5|15175.1|15173.1|15176.9|15174.9|15173.3|15171.3|194
1695176700000|2023-09-20 02:25:00|15175|15173|15174.3|15172.3|15175.6|15173.6|15170.9|15168.9|288
1695177000000|2023-09-20 02:30:00|15174.4|15172.4|15172.4|15170.4|15174.9|15172.9|15170.8|15168.8|172
1695177300000|2023-09-20 02:35:00|15172.5|15170.5|15173|15171|15174.3|15172.3|15171.1|15169.1|149
1695177600000|2023-09-20 02:40:00|15172.9|15170.9|15173.3|15171.3|15174.1|15172.1|15171.4|15169.4|191
1695177900000|2023-09-20 02:45:00|15173.1|15171.1|15173.1|15171.1|15175.3|15173.3|15172.9|15170.9|159
1695178200000|2023-09-20 02:50:00|15172.9|15170.9|15172.1|15170.1|15172.9|15170.9|15169.8|15167.8|167
1695178500000|2023-09-20 02:55:00|15172|15170|15171.8|15169.8|15172.4|15170.4|15169.6|15167.6|147
1695178800000|2023-09-20 03:00:00|15171.9|15169.9|15170.8|15168.8|15172.8|15170.8|15168.4|15166.4|328
1695179100000|2023-09-20 03:05:00|15170.6|15168.6|15171.1|15169.1|15172.1|15170.1|15169.9|15167.9|122
1695179400000|2023-09-20 03:10:00|15171.3|15169.3|15171.9|15169.9|15173.3|15171.3|15170.3|15168.3|185
1695179700000|2023-09-20 03:15:00|15172|15170|15174.3|15172.3|15175.4|15173.4|15170.6|15168.6|103
1695180000000|2023-09-20 03:20:00|15174.4|15172.4|15173.1|15171.1|15174.6|15172.6|15172.1|15170.1|118
1695180300000|2023-09-20 03:25:00|15173|15171|15173.4|15171.4|15173.5|15171.5|15172.4|15170.4|44
1695180600000|2023-09-20 03:30:00|15173.5|15171.5|15170.1|15168.1|15173.9|15171.9|15169.1|15167.1|251
1695180900000|2023-09-20 03:35:00|15170|15168|15169.4|15167.4|15170.4|15168.4|15167.1|15165.1|263
1695181200000|2023-09-20 03:40:00|15169.5|15167.5|15167.9|15165.9|15170.4|15168.4|15167.4|15165.4|218
1695181500000|2023-09-20 03:45:00|15167.3|15165.3|15165.4|15163.4|15167.4|15165.4|15162.5|15160.5|526
1695181800000|2023-09-20 03:50:00|15165.1|15163.1|15162.1|15160.1|15165.1|15163.1|15161.8|15159.8|252
1695182100000|2023-09-20 03:55:00|15162|15160|15163.4|15161.4|15164.1|15162.1|15160.9|15158.9|185
1695182400000|2023-09-20 04:00:00|15163.3|15161.3|15163.9|15161.9|15165.3|15163.3|15162.8|15160.8|202
1695182700000|2023-09-20 04:05:00|15164.1|15162.1|15160.6|15158.6|15164.1|15162.1|15159.9|15157.9|198
1695183000000|2023-09-20 04:10:00|15160.8|15158.8|15161.4|15159.4|15163|15161|15160.6|15158.6|197
1695183300000|2023-09-20 04:15:00|15161.3|15159.3|15160.9|15158.9|15161.9|15159.9|15160.4|15158.4|106
1695183600000|2023-09-20 04:20:00|15160.8|15158.8|15160.6|15158.6|15161.3|15159.3|15158.3|15156.3|260
1695183900000|2023-09-20 04:25:00|15160.9|15158.9|15160.9|15158.9|15162.3|15160.3|15160.3|15158.3|142
1695184200000|2023-09-20 04:30:00|15161|15159|15158.4|15156.4|15162.5|15160.5|15158.3|15156.3|251
1695184500000|2023-09-20 04:35:00|15158.3|15156.3|15160.6|15158.6|15162.4|15160.4|15157.9|15155.9|205
1695184800000|2023-09-20 04:40:00|15160.8|15158.8|15156.9|15154.9|15160.9|15158.9|15156.1|15154.1|222
1695185100000|2023-09-20 04:45:00|15156.8|15154.8|15158.1|15156.1|15158.6|15156.6|15155.9|15153.9|176
1695185400000|2023-09-20 04:50:00|15158|15156|15161.9|15159.9|15161.9|15159.9|15157.3|15155.3|296
1695185700000|2023-09-20 04:55:00|15162|15160|15161.3|15159.3|15165.4|15163.4|15160.8|15158.8|330
1695186000000|2023-09-20 05:00:00|15161.4|15159.4|15162.4|15160.4|15162.4|15160.4|15156.6|15154.6|238
1695186300000|2023-09-20 05:05:00|15162.5|15160.5|15166.1|15164.1|15168.4|15166.4|15162.1|15160.1|333
1695186600000|2023-09-20 05:10:00|15166.3|15164.3|15161.4|15159.4|15167|15165|15161.1|15159.1|227
1695186900000|2023-09-20 05:15:00|15161.3|15159.3|15162.4|15160.4|15163.4|15161.4|15159.9|15157.9|190
1695187200000|2023-09-20 05:20:00|15162.6|15160.6|15165.1|15163.1|15166.1|15164.1|15162|15160|152
1695187500000|2023-09-20 05:25:00|15165.3|15163.3|15164.6|15162.6|15165.6|15163.6|15163.9|15161.9|91
1695187800000|2023-09-20 05:30:00|15165|15163|15168.3|15166.3|15170.8|15168.8|15164.8|15162.8|366
1695188100000|2023-09-20 05:35:00|15168.1|15166.1|15169|15167|15174|15172|15167.4|15165.4|465
1695188400000|2023-09-20 05:40:00|15169.1|15167.1|15168.6|15166.6|15170.1|15168.1|15167.8|15165.8|160
1695188700000|2023-09-20 05:45:00|15168.8|15166.8|15167.4|15165.4|15169|15167|15165.9|15163.9|177
1695189000000|2023-09-20 05:50:00|15167.5|15165.5|15167.3|15165.3|15168.8|15166.8|15164.9|15162.9|208
1695189300000|2023-09-20 05:55:00|15167.4|15165.4|15164.3|15162.3|15167.5|15165.5|15162.4|15160.4|288
1695189600000|2023-09-20 06:00:00|15164.1|15162.1|15180.6|15178.6|15186.9|15184.9|15163.4|15161.4|1358
1695189900000|2023-09-20 06:05:00|15179.6|15177.6|15182.9|15180.9|15186.9|15184.9|15179.4|15177.4|454
1695190200000|2023-09-20 06:10:00|15183.4|15181.4|15190.3|15188.3|15191.5|15189.5|15182.3|15180.3|585
1695190500000|2023-09-20 06:15:00|15190.6|15188.6|15189.1|15187.1|15191.8|15189.8|15188.6|15186.6|323
1695190800000|2023-09-20 06:20:00|15189.3|15187.3|15191.4|15189.4|15194.1|15192.1|15187.3|15185.3|467
1695191100000|2023-09-20 06:25:00|15191.1|15189.1|15193.4|15191.4|15193.8|15191.8|15190.1|15188.1|245
1695191400000|2023-09-20 06:30:00|15193.5|15191.5|15197.6|15195.6|15197.6|15195.6|15192.1|15190.1|486
1695191700000|2023-09-20 06:35:00|15197.5|15195.5|15194.8|15192.8|15198.8|15196.8|15193.1|15191.1|325
1695192000000|2023-09-20 06:40:00|15194.6|15192.6|15187.1|15185.1|15194.6|15192.6|15186.9|15184.9|399
1695192300000|2023-09-20 06:45:00|15187.6|15185.6|15183.1|15181.1|15187.9|15185.9|15182.9|15180.9|412
1695192600000|2023-09-20 06:50:00|15182.9|15180.9|15182.8|15180.8|15183.8|15181.8|15180.6|15178.6|267
1695192900000|2023-09-20 06:55:00|15182.9|15180.9|15182.1|15180.1|15186.4|15184.4|15181.8|15179.8|342
1695193200000|2023-09-20 07:00:00|15182|15180|15185.4|15183.4|15187.5|15185.5|15180.4|15178.4|698
1695193500000|2023-09-20 07:05:00|15185.5|15183.5|15182.6|15180.6|15191.4|15189.4|15182.3|15180.3|497
1695193800000|2023-09-20 07:10:00|15182.5|15180.5|15184|15182|15187.5|15185.5|15178.3|15176.3|606
1695194100000|2023-09-20 07:15:00|15183.9|15181.9|15183.3|15181.3|15184.9|15182.9|15177.5|15175.5|295
1695194400000|2023-09-20 07:20:00|15183.4|15181.4|15191.9|15189.9|15192.9|15190.9|15183.3|15181.3|530
1695194700000|2023-09-20 07:25:00|15192|15190|15194.3|15192.3|15197.3|15195.3|15191.1|15189.1|497
1695195000000|2023-09-20 07:30:00|15194.8|15192.8|15193.1|15191.1|15198.5|15196.5|15190.3|15188.3|528
1695195300000|2023-09-20 07:35:00|15193.3|15191.3|15198.3|15196.3|15201|15199|15192|15190|414
1695195600000|2023-09-20 07:40:00|15198.4|15196.4|15193|15191|15199|15197|15187.3|15185.3|567
1695195900000|2023-09-20 07:45:00|15192.9|15190.9|15193.9|15191.9|15202.9|15200.9|15191.8|15189.8|552
1695196200000|2023-09-20 07:50:00|15193.6|15191.6|15192.9|15190.9|15195.3|15193.3|15190.6|15188.6|279
1695196500000|2023-09-20 07:55:00|15192.5|15190.5|15196|15194|15197.1|15195.1|15190.8|15188.8|325
1695196800000|2023-09-20 08:00:00|15195.9|15193.9|15179.9|15177.9|15195.9|15193.9|15178.9|15176.9|751
1695197100000|2023-09-20 08:05:00|15179.8|15177.8|15184.1|15182.1|15187.9|15185.9|15179.6|15177.6|453
1695197400000|2023-09-20 08:10:00|15184.3|15182.3|15185|15183|15188.6|15186.6|15182.6|15180.6|499
1695197700000|2023-09-20 08:15:00|15185.1|15183.1|15195|15193|15197.5|15195.5|15182.9|15180.9|637
1695198000000|2023-09-20 08:20:00|15195.3|15193.3|15204.8|15202.8|15206.9|15204.9|15195.1|15193.1|1024
1695198300000|2023-09-20 08:25:00|15204.6|15202.6|15202.1|15200.1|15206.6|15204.6|15201.4|15199.4|716
1695198600000|2023-09-20 08:30:00|15202|15200|15209.9|15207.9|15209.9|15207.9|15201.1|15199.1|676
1695198900000|2023-09-20 08:35:00|15209.8|15207.8|15208.5|15206.5|15210.8|15208.8|15204.6|15202.6|586
1695199200000|2023-09-20 08:40:00|15208.4|15206.4|15213.6|15211.6|15213.9|15211.9|15207.5|15205.5|616
1695199500000|2023-09-20 08:45:00|15213.5|15211.5|15212.6|15210.6|15219.4|15217.4|15211.9|15209.9|1143
1695199800000|2023-09-20 08:50:00|15213.1|15211.1|15214.3|15212.3|15215.4|15213.4|15210.3|15208.3|398
1695200100000|2023-09-20 08:55:00|15214.1|15212.1|15216|15214|15218|15216|15213.1|15211.1|506
1695200400000|2023-09-20 09:00:00|15216.1|15214.1|15221.4|15219.4|15222.9|15220.9|15215.9|15213.9|849
1695200700000|2023-09-20 09:05:00|15221.3|15219.3|15212.9|15210.9|15221.4|15219.4|15211.6|15209.6|568
1695201000000|2023-09-20 09:10:00|15213|15211|15210|15208|15215|15213|15208.9|15206.9|434
1695201300000|2023-09-20 09:15:00|15210.1|15208.1|15212.9|15210.9|15213.8|15211.8|15207.8|15205.8|405
1695201600000|2023-09-20 09:20:00|15213|15211|15214.1|15212.1|15214.6|15212.6|15208.4|15206.4|536
1695201900000|2023-09-20 09:25:00|15214.3|15212.3|15210|15208|15214.8|15212.8|15208.6|15206.6|255
1695202200000|2023-09-20 09:30:00|15210.1|15208.1|15213.4|15211.4|15214.9|15212.9|15208.5|15206.5|363
1695202500000|2023-09-20 09:35:00|15213.5|15211.5|15212.5|15210.5|15217.8|15215.8|15212.1|15210.1|325
1695202800000|2023-09-20 09:40:00|15212.4|15210.4|15213.6|15211.6|15214.6|15212.6|15210.8|15208.8|312
1695203100000|2023-09-20 09:45:00|15213.8|15211.8|15213.1|15211.1|15216.1|15214.1|15212.1|15210.1|205
1695203400000|2023-09-20 09:50:00|15213.6|15211.6|15216.6|15214.6|15217.9|15215.9|15213.4|15211.4|233
1695203700000|2023-09-20 09:55:00|15216.5|15214.5|15219.9|15217.9|15223.3|15221.3|15215.1|15213.1|993
1695204000000|2023-09-20 10:00:00|15219.8|15217.8|15213.6|15211.6|15219.9|15217.9|15212|15210|473
1695204300000|2023-09-20 10:05:00|15213.9|15211.9|15213.4|15211.4|15217.1|15215.1|15212.3|15210.3|321
1695204600000|2023-09-20 10:10:00|15213.5|15211.5|15217.1|15215.1|15218.1|15216.1|15211.6|15209.6|406
1695204900000|2023-09-20 10:15:00|15217.3|15215.3|15211.8|15209.8|15218.9|15216.9|15210.4|15208.4|390
1695205200000|2023-09-20 10:20:00|15211.6|15209.6|15214.4|15212.4|15215.4|15213.4|15211.4|15209.4|236
1695205500000|2023-09-20 10:25:00|15214.3|15212.3|15208.6|15206.6|15214.8|15212.8|15208.4|15206.4|513
1695205800000|2023-09-20 10:30:00|15208.8|15206.8|15206.5|15204.5|15210.8|15208.8|15201.8|15199.8|1169
1695206100000|2023-09-20 10:35:00|15206.6|15204.6|15209.5|15207.5|15210.4|15208.4|15205|15203|245
1695206400000|2023-09-20 10:40:00|15209.4|15207.4|15211.6|15209.6|15214.5|15212.5|15208.4|15206.4|324
1695206700000|2023-09-20 10:45:00|15211.8|15209.8|15207.4|15205.4|15213.5|15211.5|15203.4|15201.4|399
1695207000000|2023-09-20 10:50:00|15207.6|15205.6|15210.8|15208.8|15212.4|15210.4|15207.6|15205.6|232
1695207300000|2023-09-20 10:55:00|15210.6|15208.6|15216.3|15214.3|15217.1|15215.1|15210|15208|422
1695207600000|2023-09-20 11:00:00|15216.1|15214.1|15215.6|15213.6|15218.1|15216.1|15213.4|15211.4|419
1695207900000|2023-09-20 11:05:00|15215.8|15213.8|15217.9|15215.9|15220.1|15218.1|15215|15213|507
1695208200000|2023-09-20 11:10:00|15217.6|15215.6|15217.1|15215.1|15221.1|15219.1|15216.5|15214.5|520
1695208500000|2023-09-20 11:15:00|15217.3|15215.3|15221.4|15219.4|15221.4|15219.4|15217.3|15215.3|270
1695208800000|2023-09-20 11:20:00|15221.3|15219.3|15216.9|15214.9|15224.9|15222.9|15216.1|15214.1|899
1695209100000|2023-09-20 11:25:00|15216.8|15214.8|15206.9|15204.9|15217.9|15215.9|15206.1|15204.1|699
1695209400000|2023-09-20 11:30:00|15207|15205|15210.4|15208.4|15210.4|15208.4|15206.5|15204.5|454
1695209700000|2023-09-20 11:35:00|15210.5|15208.5|15219.1|15217.1|15221.1|15219.1|15210.5|15208.5|717
1695210000000|2023-09-20 11:40:00|15219|15217|15217.6|15215.6|15222.6|15220.6|15216.9|15214.9|412
1695210300000|2023-09-20 11:45:00|15217.8|15215.8|15219.4|15217.4|15220.3|15218.3|15215.4|15213.4|454
1695210600000|2023-09-20 11:50:00|15219.5|15217.5|15214|15212|15219.9|15217.9|15213.6|15211.6|366
1695210900000|2023-09-20 11:55:00|15213.9|15211.9|15215.5|15213.5|15219.5|15217.5|15213.9|15211.9|273
1695211200000|2023-09-20 12:00:00|15215.6|15213.6|15218.3|15216.3|15222.4|15220.4|15215.3|15213.3|845
1695211500000|2023-09-20 12:05:00|15217.9|15215.9|15220.6|15218.6|15222.5|15220.5|15216.8|15214.8|449
1695211800000|2023-09-20 12:10:00|15220.5|15218.5|15213.9|15211.9|15221.4|15219.4|15212.9|15210.9|698
1695212100000|2023-09-20 12:15:00|15214|15212|15227.5|15225.5|15227.9|15225.9|15213.8|15211.8|952
1695212400000|2023-09-20 12:20:00|15227.6|15225.6|15229.4|15227.4|15230.6|15228.6|15224.9|15222.9|1187
1695212700000|2023-09-20 12:25:00|15229.3|15227.3|15223.4|15221.4|15229.9|15227.9|15222.6|15220.6|715
1695213000000|2023-09-20 12:30:00|15223.5|15221.5|15221.1|15219.1|15224.9|15222.9|15218.6|15216.6|1099
1695213300000|2023-09-20 12:35:00|15221|15219|15216|15214|15221.6|15219.6|15215.4|15213.4|699
1695213600000|2023-09-20 12:40:00|15215.9|15213.9|15227.1|15225.1|15227.4|15225.4|15212.1|15210.1|1307
1695213900000|2023-09-20 12:45:00|15227.3|15225.3|15233.6|15231.6|15234.6|15232.6|15226.1|15224.1|1343
1695214200000|2023-09-20 12:50:00|15233.8|15231.8|15237.4|15235.4|15238.6|15236.6|15233.3|15231.3|1398
1695214500000|2023-09-20 12:55:00|15237.1|15235.1|15243.6|15241.6|15245|15243|15235.9|15233.9|1398
1695214800000|2023-09-20 13:00:00|15243.1|15241.1|15246.1|15244.1|15248.3|15246.3|15240.6|15238.6|1620
1695215100000|2023-09-20 13:05:00|15246.3|15244.3|15247.9|15245.9|15248.6|15246.6|15244.8|15242.8|1127
1695215400000|2023-09-20 13:10:00|15247.6|15245.6|15245.9|15243.9|15249.4|15247.4|15245.4|15243.4|1197
1695215700000|2023-09-20 13:15:00|15246|15244|15241.4|15239.4|15246.4|15244.4|15240.6|15238.6|1172
1695216000000|2023-09-20 13:20:00|15241.1|15239.1|15238.4|15236.4|15242.9|15240.9|15238|15236|966
1695216300000|2023-09-20 13:25:00|15238.3|15236.3|15233|15231|15238.3|15236.3|15229.4|15227.4|2673
1695216600000|2023-09-20 13:30:00|15232.9|15230.9|15202.4|15201.4|15232.9|15231.4|15187.9|15186.9|18723
1695216900000|2023-09-20 13:35:00|15202.3|15201.3|15227.2|15226.2|15227.2|15226.2|15202.3|15201.3|10394
1695217200000|2023-09-20 13:40:00|15227.1|15226.1|15231.7|15230.7|15243.9|15242.9|15220.1|15219.1|10287
1695217500000|2023-09-20 13:45:00|15231.8|15230.8|15230.8|15229.8|15245.9|15244.9|15226.3|15225.3|7834
1695217800000|2023-09-20 13:50:00|15230|15229|15237.2|15236.2|15242.4|15241.4|15220.7|15219.7|7296
1695218100000|2023-09-20 13:55:00|15236.7|15235.7|15225.2|15224.2|15248|15247|15219.5|15218.5|7941
1695218400000|2023-09-20 14:00:00|15225.7|15224.7|15210|15209|15233.9|15232.9|15209.9|15208.9|9380
1695218700000|2023-09-20 14:05:00|15210.1|15209.1|15215.7|15214.7|15221.2|15220.2|15199.7|15198.7|7686
1695219000000|2023-09-20 14:10:00|15216|15215|15186|15185|15222|15221|15181.5|15180.5|8963
1695219300000|2023-09-20 14:15:00|15185.7|15184.7|15187.5|15186.5|15193|15192|15175.2|15174.2|8358
1695219600000|2023-09-20 14:20:00|15189.3|15188.3|15187.6|15186.6|15192.6|15191.6|15177.7|15176.7|5947
1695219900000|2023-09-20 14:25:00|15187.7|15186.7|15188.6|15187.6|15194.3|15193.3|15176.9|15175.9|5576
1695220200000|2023-09-20 14:30:00|15188.1|15187.1|15201.8|15200.8|15202.3|15201.3|15180.6|15179.6|6357
1695220500000|2023-09-20 14:35:00|15201.9|15200.9|15196.6|15195.6|15204.9|15203.9|15190.3|15189.3|4886
1695220800000|2023-09-20 14:40:00|15196.3|15195.3|15202.4|15201.4|15203.1|15202.1|15188.4|15187.4|4175
1695221100000|2023-09-20 14:45:00|15202.3|15201.3|15183.2|15182.2|15206.6|15205.6|15182.6|15181.6|4826
1695221400000|2023-09-20 14:50:00|15183.4|15182.4|15186.2|15185.2|15189.7|15188.7|15178.2|15177.2|3807
1695221700000|2023-09-20 14:55:00|15186.3|15185.3|15178.3|15177.3|15195.2|15194.2|15170.9|15169.9|5384
1695222000000|2023-09-20 15:00:00|15178.4|15177.4|15170.2|15169.2|15182.7|15181.7|15165.2|15164.2|5510
1695222300000|2023-09-20 15:05:00|15170.1|15169.1|15184.9|15183.9|15188.1|15187.1|15166.4|15165.4|4781
1695222600000|2023-09-20 15:10:00|15184.8|15183.8|15173.9|15172.9|15190.3|15189.3|15172.6|15171.6|4145
1695222900000|2023-09-20 15:15:00|15173.8|15172.8|15155.1|15154.1|15176.2|15175.2|15155.1|15154.1|5255
1695223200000|2023-09-20 15:20:00|15155.2|15154.2|15150.2|15149.2|15162.9|15161.9|15147.7|15146.7|5749
1695223500000|2023-09-20 15:25:00|15150.4|15149.4|15151.1|15150.1|15153.6|15152.6|15145.3|15144.3|4339
1695223800000|2023-09-20 15:30:00|15150.9|15149.9|15155.9|15154.9|15161.4|15160.4|15147.1|15146.1|4609
1695224100000|2023-09-20 15:35:00|15157.1|15156.1|15146.2|15145.2|15162.6|15161.6|15145.9|15144.9|3432
1695224400000|2023-09-20 15:40:00|15146.3|15145.3|15153.6|15152.6|15157.4|15156.4|15143.6|15142.6|3169
1695224700000|2023-09-20 15:45:00|15153.7|15152.7|15172.2|15171.2|15172.7|15171.7|15152.4|15151.4|4179
1695225000000|2023-09-20 15:50:00|15172.1|15171.1|15184.3|15183.3|15185.7|15184.7|15170.4|15169.4|4473
1695225300000|2023-09-20 15:55:00|15184.6|15183.6|15190.2|15189.2|15191.3|15190.3|15181.3|15180.3|3881
1695225600000|2023-09-20 16:00:00|15190.3|15189.3|15181.7|15180.7|15191.1|15190.1|15178.9|15177.9|2559
1695225900000|2023-09-20 16:05:00|15181.6|15180.6|15181.7|15180.7|15186.7|15185.7|15177.2|15176.2|2354
1695226200000|2023-09-20 16:10:00|15182.2|15181.2|15189.4|15188.4|15191.3|15190.3|15180.1|15179.1|2270
1695226500000|2023-09-20 16:15:00|15188.9|15187.9|15182.9|15181.9|15191.3|15190.3|15182.1|15181.1|2429
1695226800000|2023-09-20 16:20:00|15182.8|15181.8|15179.3|15178.3|15189.8|15188.8|15178.6|15177.6|1802
1695227100000|2023-09-20 16:25:00|15179.4|15178.4|15191.1|15190.1|15191.8|15190.8|15173.4|15172.4|3223
1695227400000|2023-09-20 16:30:00|15191.2|15190.2|15191.9|15190.9|15193.3|15192.3|15186.3|15185.3|1797
1695227700000|2023-09-20 16:35:00|15191.8|15190.8|15195.2|15194.2|15197.3|15196.3|15186.3|15185.3|2284
1695228000000|2023-09-20 16:40:00|15195|15194|15193.4|15192.4|15197.3|15196.3|15189|15188|1730
1695228300000|2023-09-20 16:45:00|15193.5|15192.5|15190.7|15189.7|15196.9|15195.9|15186|15185|2185
1695228600000|2023-09-20 16:50:00|15190.8|15189.8|15192.4|15191.4|15197.2|15196.2|15187|15186|2038
1695228900000|2023-09-20 16:55:00|15192.3|15191.3|15199.4|15198.4|15201.9|15200.9|15190.3|15189.3|2239
1695229200000|2023-09-20 17:00:00|15200.3|15199.3|15190.8|15189.8|15200.8|15199.8|15186.4|15185.4|2336
1695229500000|2023-09-20 17:05:00|15190.9|15189.9|15191.6|15190.6|15198.9|15197.9|15183.4|15182.4|2320
1695229800000|2023-09-20 17:10:00|15191.7|15190.7|15184.1|15183.1|15194.8|15193.8|15180.4|15179.4|2302
1695230100000|2023-09-20 17:15:00|15183.9|15182.9|15189.1|15188.1|15192.4|15191.4|15177.9|15176.9|2447
1695230400000|2023-09-20 17:20:00|15189.2|15188.2|15189.2|15188.2|15200.2|15199.2|15187.7|15186.7|2412
1695230700000|2023-09-20 17:25:00|15189.1|15188.1|15182.4|15181.4|15190.8|15189.8|15181.7|15180.7|1640
1695231000000|2023-09-20 17:30:00|15183.4|15182.4|15177.8|15176.8|15184.7|15183.7|15176.6|15175.6|2179
1695231300000|2023-09-20 17:35:00|15178.1|15177.1|15166.8|15165.8|15181.6|15180.6|15164.4|15163.4|2477
1695231600000|2023-09-20 17:40:00|15166.4|15165.4|15171.1|15170.1|15171.9|15170.9|15161.8|15160.8|2889
1695231900000|2023-09-20 17:45:00|15170.9|15169.9|15166.6|15165.6|15171.2|15170.2|15161.7|15160.7|1765
1695232200000|2023-09-20 17:50:00|15166.4|15165.4|15186.8|15185.8|15188.2|15187.2|15164.1|15163.1|2366
1695232500000|2023-09-20 17:55:00|15186.7|15185.7|15184.7|15183.7|15193.2|15192.2|15181.7|15180.7|2233
1695232800000|2023-09-20 18:00:00|15184.1|15183.1|15127.3|15126.3|15184.1|15183.1|15102.3|15101.3|18136
1695233100000|2023-09-20 18:05:00|15127.2|15126.2|15121.1|15120.1|15148.6|15147.6|15100.8|15099.8|13894
1695233400000|2023-09-20 18:10:00|15121.2|15120.2|15127.4|15126.4|15144|15143|15108.6|15107.6|9820
1695233700000|2023-09-20 18:15:00|15126.4|15125.4|15138.7|15137.7|15148.4|15147.4|15117.7|15116.7|8845
1695234000000|2023-09-20 18:20:00|15139.2|15138.2|15159.7|15158.7|15162.1|15161.1|15129.6|15128.6|5708
1695234300000|2023-09-20 18:25:00|15159.6|15158.6|15151.7|15150.7|15173|15172|15149.7|15148.7|6801
1695234600000|2023-09-20 18:30:00|15151.6|15150.6|15169|15168|15209.3|15208.3|15136.8|15135.8|15518
1695234900000|2023-09-20 18:35:00|15169.5|15168.5|15182.8|15181.8|15205.7|15204.7|15163.3|15162.3|10297
1695235200000|2023-09-20 18:40:00|15183.2|15182.2|15172.8|15171.8|15191|15190|15145.5|15144.5|8183
1695235500000|2023-09-20 18:45:00|15173|15172|15132.3|15131.3|15179.7|15178.7|15130.2|15129.2|8706
1695235800000|2023-09-20 18:50:00|15133.1|15132.1|15122|15121|15148.8|15147.8|15112.1|15111.1|10010
1695236100000|2023-09-20 18:55:00|15121.8|15120.8|15121.8|15120.8|15156|15155|15109.6|15108.6|8712
1695236400000|2023-09-20 19:00:00|15122.3|15121.3|15122.5|15121.5|15141.7|15140.7|15109.7|15108.7|7103
1695236700000|2023-09-20 19:05:00|15122.3|15121.3|15100|15099|15133.6|15132.6|15095.1|15094.1|8534
1695237000000|2023-09-20 19:10:00|15098.8|15097.8|15071.3|15070.3|15108|15107|15066|15065|9422
1695237300000|2023-09-20 19:15:00|15071.5|15070.5|15050.7|15049.7|15080.6|15079.6|15042.6|15041.6|11221
1695237600000|2023-09-20 19:20:00|15050.8|15049.8|15068.6|15067.6|15070|15069|15047.8|15046.8|8567
1695237900000|2023-09-20 19:25:00|15068.7|15067.7|15070.6|15069.6|15083.7|15082.7|15056.6|15055.6|8057
1695238200000|2023-09-20 19:30:00|15073.1|15072.1|15020.8|15019.8|15075.8|15074.8|15017.1|15016.1|14109
1695238500000|2023-09-20 19:35:00|15021.2|15020.2|15006.6|15005.6|15029.7|15028.7|15001.8|15000.8|11033
1695238800000|2023-09-20 19:40:00|15006.7|15005.7|15003|15002|15020.5|15019.5|14998.7|14997.7|8172
1695239100000|2023-09-20 19:45:00|15003.2|15002.2|15012.6|15011.6|15015|15014|14996|14995|7869
1695239400000|2023-09-20 19:50:00|15009.2|15008.2|15000.2|14999.2|15019.7|15018.7|14999.7|14998.7|9932
1695239700000|2023-09-20 19:55:00|15000|14999|14973|14972|15009.1|15008.1|14969.1|14968.1|21480
1695240000000|2023-09-20 20:00:00|14972.6|14971.6|14956|14954|14978.5|14976.5|14950.2|14948.2|10323
1695240300000|2023-09-20 20:05:00|14955.2|14953.2|14950.7|14948.7|14957.1|14955.1|14948.9|14946.9|4338
1695240600000|2023-09-20 20:10:00|14951.5|14949.5|14954.4|14952.4|14956|14954|14949.4|14947.4|2450
1695240900000|2023-09-20 20:15:00|14954.5|14952.5|14965.7|14963.7|14966.4|14964.4|14952.6|14950.6|1589
1695241200000|2023-09-20 20:20:00|14965.6|14963.6|14965.2|14963.2|14967.9|14965.9|14964.2|14962.2|622
1695241500000|2023-09-20 20:25:00|14965.4|14963.4|14964.4|14962.4|14966.2|14964.2|14963.4|14961.4|497
1695241800000|2023-09-20 20:30:00|14964.2|14962.2|14965.6|14963.6|14966.9|14964.9|14964.1|14962.1|443
1695242100000|2023-09-20 20:35:00|14965.5|14963.5|14965.9|14963.9|14967.2|14965.2|14964.5|14962.5|423
1695242400000|2023-09-20 20:40:00|14966.5|14964.5|14963.4|14961.4|14966.7|14964.7|14963.4|14961.4|450
1695242700000|2023-09-20 20:45:00|14963.9|14961.9|14957.5|14955.5|14965.7|14963.7|14957.4|14955.4|765
1695243000000|2023-09-20 20:50:00|14957.4|14955.4|14957.4|14955.4|14958.2|14956.2|14953.7|14951.7|472
1695243300000|2023-09-20 20:55:00|14957.5|14955.5|14955|14950|14959.5|14957.5|14951.4|14949.4|680
1695243600000|2023-09-20 21:00:00|14955.1|14950.1|14957.6|14952.6|14957.6|14952.6|14954.3|14949.3|0
1695243900000|2023-09-20 21:05:00|14957.7|14952.7|14958.8|14953.8|14959.5|14954.5|14954.3|14949.3|0
1695244200000|2023-09-20 21:10:00|14958.7|14953.7|14961.8|14956.8|14961.8|14956.8|14957.7|14952.7|0
1695244500000|2023-09-20 21:15:00|14961.7|14956.7|14964.4|14959.4|14964.4|14959.4|14961.7|14956.7|0
1695244800000|2023-09-20 21:20:00|14964|14959|14966.9|14961.9|14967.3|14962.3|14964|14959|0
1695245100000|2023-09-20 21:25:00|14967.4|14962.4|14968.7|14963.7|14968.7|14963.7|14967.4|14962.4|0
1695245400000|2023-09-20 21:30:00|14968.6|14963.6|14968.3|14963.3|14968.8|14963.8|14967.8|14962.8|0
1695245700000|2023-09-20 21:35:00|14968.1|14963.1|14968.2|14963.2|14968.9|14963.9|14968|14963|0
1695246000000|2023-09-20 21:40:00|14968.4|14963.4|14968.9|14963.9|14968.9|14963.9|14968.2|14963.2|0
1695246300000|2023-09-20 21:45:00|14969|14964|14968.8|14963.8|14969.3|14964.3|14968.8|14963.8|0
1695246600000|2023-09-20 21:50:00|14968.9|14963.9|14969.3|14964.3|14969.4|14964.4|14968.8|14963.8|0
1695246900000|2023-09-20 21:55:00|14969.4|14964.4|14957.4|14952.4|14970|14965|14957.2|14952.2|0
1695247200000|2023-09-20 22:00:00|14954.2|14952.2|14965.4|14963.4|14969.1|14967.1|14954.2|14952.2|743
1695247500000|2023-09-20 22:05:00|14965.2|14963.2|14963.7|14961.7|14967.1|14965.1|14962.4|14960.4|331
1695247800000|2023-09-20 22:10:00|14963.5|14961.5|14948.5|14946.5|14967.6|14965.6|14948|14946|1289
1695248100000|2023-09-20 22:15:00|14949|14947|14949.6|14947.6|14951.9|14949.9|14943.1|14941.1|731
1695248400000|2023-09-20 22:20:00|14949.9|14947.9|14949.9|14947.9|14953.4|14951.4|14949.2|14947.2|340
1695248700000|2023-09-20 22:25:00|14949.7|14947.7|14944.4|14942.4|14950.7|14948.7|14943|14941|770
1695249000000|2023-09-20 22:30:00|14944.5|14942.5|14941.7|14939.7|14950.1|14948.1|14937.1|14935.1|1228
1695249300000|2023-09-20 22:35:00|14941.2|14939.2|14942.5|14940.5|14943.5|14941.5|14937.1|14935.1|355
1695249600000|2023-09-20 22:40:00|14942.6|14940.6|14945.5|14943.5|14945.9|14943.9|14942.4|14940.4|266
1695249900000|2023-09-20 22:45:00|14945.4|14943.4|14944.1|14942.1|14946.6|14944.6|14943.5|14941.5|160
1695250200000|2023-09-20 22:50:00|14944.2|14942.2|14945.5|14943.5|14945.5|14943.5|14942.1|14940.1|205
1695250500000|2023-09-20 22:55:00|14945.4|14943.4|14945.2|14943.2|14946.1|14944.1|14942.5|14940.5|169
1695250800000|2023-09-20 23:00:00|14945.4|14943.4|14942.6|14940.6|14945.7|14943.7|14937.4|14935.4|559
1695251100000|2023-09-20 23:05:00|14942.4|14940.4|14940.6|14938.6|14944.1|14942.1|14939.9|14937.9|115
1695251400000|2023-09-20 23:10:00|14940.4|14938.4|14943|14941|14943.1|14941.1|14939.7|14937.7|156
1695251700000|2023-09-20 23:15:00|14942.9|14940.9|14945.1|14943.1|14945.5|14943.5|14942.9|14940.9|129
1695252000000|2023-09-20 23:20:00|14945.2|14943.2|14946.2|14944.2|14946.4|14944.4|14942.1|14940.1|226
1695252300000|2023-09-20 23:25:00|14946.4|14944.4|14951.4|14949.4|14952.5|14950.5|14945.6|14943.6|351
1695252600000|2023-09-20 23:30:00|14951.5|14949.5|14948.9|14946.9|14952|14950|14948.2|14946.2|190
1695252900000|2023-09-20 23:35:00|14949|14947|14948.2|14946.2|14949.6|14947.6|14930.7|14928.7|1130
1695253200000|2023-09-20 23:40:00|14948.1|14946.1|14941.4|14939.4|14949.4|14947.4|14940.7|14938.7|226
1695253500000|2023-09-20 23:45:00|14941.5|14939.5|14939.6|14937.6|14949.1|14947.1|14936.7|14934.7|807
1695253800000|2023-09-20 23:50:00|14939.7|14937.7|14940|14938|14940.9|14938.9|14932.9|14930.9|577
1695254100000|2023-09-20 23:55:00|14939.9|14937.9|14934.6|14932.6|14940.6|14938.6|14934.4|14932.4|354
1695254400000|2023-09-21 00:00:00|14934.5|14932.5|14938.1|14936.1|14940|14938|14932.4|14930.4|593
1695254700000|2023-09-21 00:05:00|14938|14936|14930.7|14928.7|14941.2|14939.2|14928.2|14926.2|666
1695255000000|2023-09-21 00:10:00|14930.6|14928.6|14945.4|14943.4|14945.7|14943.7|14930.5|14928.5|623
1695255300000|2023-09-21 00:15:00|14945.2|14943.2|14951.6|14949.6|14955.2|14953.2|14945.1|14943.1|832
1695255600000|2023-09-21 00:20:00|14951.5|14949.5|14944|14942|14955.6|14953.6|14943.6|14941.6|957
1695255900000|2023-09-21 00:25:00|14944.4|14942.4|14937|14935|14944.4|14942.4|14936|14934|444
1695256200000|2023-09-21 00:30:00|14937.1|14935.1|14930.6|14928.6|14937.2|14935.2|14929.2|14927.2|592
1695256500000|2023-09-21 00:35:00|14930.7|14928.7|14925.4|14923.4|14931.2|14929.2|14923.7|14921.7|682
1695256800000|2023-09-21 00:40:00|14925.1|14923.1|14917.2|14915.2|14926.6|14924.6|14913.1|14911.1|1348
1695257100000|2023-09-21 00:45:00|14917.4|14915.4|14916.4|14914.4|14918.9|14916.9|14911.6|14909.6|679
1695257400000|2023-09-21 00:50:00|14916.5|14914.5|14922.9|14920.9|14924.5|14922.5|14916.2|14914.2|635
1695257700000|2023-09-21 00:55:00|14922.7|14920.7|14919.7|14917.7|14923.9|14921.9|14918.2|14916.2|412
1695258000000|2023-09-21 01:00:00|14920.2|14918.2|14922.2|14920.2|14923.1|14921.1|14914.1|14912.1|591
1695258300000|2023-09-21 01:05:00|14922|14920|14923.4|14921.4|14924.7|14922.7|14919.9|14917.9|425
1695258600000|2023-09-21 01:10:00|14923.5|14921.5|14926.4|14924.4|14929.2|14927.2|14923.4|14921.4|513
1695258900000|2023-09-21 01:15:00|14926.2|14924.2|14927.1|14925.1|14930|14928|14923.2|14921.2|406
1695259200000|2023-09-21 01:20:00|14927.2|14925.2|14928.7|14926.7|14930.7|14928.7|14923.1|14921.1|448
1695259500000|2023-09-21 01:25:00|14928.6|14926.6|14929.1|14927.1|14930.7|14928.7|14926.2|14924.2|221
1695259800000|2023-09-21 01:30:00|14929.2|14927.2|14924.1|14922.1|14930.9|14928.9|14918|14916|701
1695260100000|2023-09-21 01:35:00|14924.2|14922.2|14923.1|14921.1|14924.4|14922.4|14919.1|14917.1|391
1695260400000|2023-09-21 01:40:00|14923|14921|14921.1|14919.1|14926.2|14924.2|14919.6|14917.6|448
1695260700000|2023-09-21 01:45:00|14921.2|14919.2|14925.7|14923.7|14929.7|14927.7|14920.7|14918.7|462
1695261000000|2023-09-21 01:50:00|14925.6|14923.6|14918.4|14916.4|14925.6|14923.6|14917.2|14915.2|483
1695261300000|2023-09-21 01:55:00|14918.2|14916.2|14915.9|14913.9|14920.5|14918.5|14915.1|14913.1|497
1695261600000|2023-09-21 02:00:00|14915.6|14913.6|14913.6|14911.6|14919|14917|14912.7|14910.7|515
1695261900000|2023-09-21 02:05:00|14913.7|14911.7|14916.5|14914.5|14917.4|14915.4|14913|14911|269
1695262200000|2023-09-21 02:10:00|14916.4|14914.4|14919.2|14917.2|14919.6|14917.6|14915|14913|412
1695262500000|2023-09-21 02:15:00|14919.1|14917.1|14915.6|14913.6|14919.5|14917.5|14915.1|14913.1|218
1695262800000|2023-09-21 02:20:00|14915.7|14913.7|14912.6|14910.6|14916.6|14914.6|14910.2|14908.2|548
1695263100000|2023-09-21 02:25:00|14912.5|14910.5|14906.7|14904.7|14914.7|14912.7|14905.5|14903.5|692
1695263400000|2023-09-21 02:30:00|14906.6|14904.6|14903.1|14901.1|14909.7|14907.7|14902.6|14900.6|681
1695263700000|2023-09-21 02:35:00|14903|14901|14903.9|14901.9|14906.2|14904.2|14902.5|14900.5|457
1695264000000|2023-09-21 02:40:00|14904|14902|14903.9|14901.9|14906.5|14904.5|14902.7|14900.7|355
1695264300000|2023-09-21 02:45:00|14903.7|14901.7|14906.7|14904.7|14907.4|14905.4|14903.5|14901.5|327
1695264600000|2023-09-21 02:50:00|14906.9|14904.9|14902.5|14900.5|14909.6|14907.6|14901.7|14899.7|698
1695264900000|2023-09-21 02:55:00|14902.2|14900.2|14909.5|14907.5|14910.4|14908.4|14902|14900|584
1695265200000|2023-09-21 03:00:00|14909.1|14907.1|14909.5|14907.5|14910.9|14908.9|14907.5|14905.5|607
1695265500000|2023-09-21 03:05:00|14909.4|14907.4|14915|14913|14916|14914|14908.9|14906.9|455
1695265800000|2023-09-21 03:10:00|14914.7|14912.7|14915|14913|14916.2|14914.2|14913.2|14911.2|388
1695266100000|2023-09-21 03:15:00|14915.1|14913.1|14916|14914|14916.7|14914.7|14914.1|14912.1|178
1695266400000|2023-09-21 03:20:00|14915.7|14913.7|14919|14917|14919|14917|14915.2|14913.2|410
1695266700000|2023-09-21 03:25:00|14918.9|14916.9|14917.9|14915.9|14920.2|14918.2|14917.5|14915.5|200
1695267000000|2023-09-21 03:30:00|14918|14916|14916.9|14914.9|14918.4|14916.4|14915.6|14913.6|216
1695267300000|2023-09-21 03:35:00|14917|14915|14919|14917|14923.2|14921.2|14915.6|14913.6|343
1695267600000|2023-09-21 03:40:00|14918.9|14916.9|14918.2|14916.2|14919.6|14917.6|14917.1|14915.1|192
1695267900000|2023-09-21 03:45:00|14918.1|14916.1|14916|14914|14918.6|14916.6|14916|14914|177
1695268200000|2023-09-21 03:50:00|14915.9|14913.9|14915.7|14913.7|14917.9|14915.9|14914.6|14912.6|160
1695268500000|2023-09-21 03:55:00|14915.6|14913.6|14916.6|14914.6|14917.4|14915.4|14914.5|14912.5|133
1695268800000|2023-09-21 04:00:00|14916.5|14914.5|14912.7|14910.7|14918|14916|14912.2|14910.2|304
1695269100000|2023-09-21 04:05:00|14912.9|14910.9|14912.5|14910.5|14915.7|14913.7|14912.2|14910.2|166
1695269400000|2023-09-21 04:10:00|14912.6|14910.6|14912.4|14910.4|14913.7|14911.7|14910.7|14908.7|218
1695269700000|2023-09-21 04:15:00|14912.5|14910.5|14912.2|14910.2|14913.2|14911.2|14910.7|14908.7|139
1695270000000|2023-09-21 04:20:00|14912.1|14910.1|14910.7|14908.7|14913|14911|14908.7|14906.7|368
1695270300000|2023-09-21 04:25:00|14911|14909|14915|14913|14916|14914|14911|14909|258
1695270600000|2023-09-21 04:30:00|14915.1|14913.1|14915.5|14913.5|14919.7|14917.7|14914.9|14912.9|296
1695270900000|2023-09-21 04:35:00|14915.6|14913.6|14916.5|14914.5|14917.9|14915.9|14915.1|14913.1|170
1695271200000|2023-09-21 04:40:00|14916.4|14914.4|14915.2|14913.2|14917.4|14915.4|14915.2|14913.2|144
1695271500000|2023-09-21 04:45:00|14915.1|14913.1|14911.5|14909.5|14915.6|14913.6|14910.4|14908.4|279
1695271800000|2023-09-21 04:50:00|14911.4|14909.4|14909.5|14907.5|14911.5|14909.5|14908.5|14906.5|261
1695272100000|2023-09-21 04:55:00|14909.6|14907.6|14912.7|14910.7|14913.9|14911.9|14907.7|14905.7|322
1695272400000|2023-09-21 05:00:00|14912.9|14910.9|14906.7|14904.7|14914|14912|14906.2|14904.2|401
1695272700000|2023-09-21 05:05:00|14906.6|14904.6|14907.6|14905.6|14908|14906|14903.1|14901.1|383
1695273000000|2023-09-21 05:10:00|14907.7|14905.7|14914.5|14912.5|14915.1|14913.1|14907.5|14905.5|396
1695273300000|2023-09-21 05:15:00|14914.2|14912.2|14909|14907|14914.7|14912.7|14907.7|14905.7|435
1695273600000|2023-09-21 05:20:00|14909.1|14907.1|14904.7|14902.7|14911.6|14909.6|14903.7|14901.7|338
1695273900000|2023-09-21 05:25:00|14904.9|14902.9|14901.7|14899.7|14905.9|14903.9|14901.1|14899.1|353
1695274200000|2023-09-21 05:30:00|14901.9|14899.9|14906.7|14904.7|14907.4|14905.4|14901.4|14899.4|291
1695274500000|2023-09-21 05:35:00|14906.9|14904.9|14912.6|14910.6|14914.1|14912.1|14906.7|14904.7|285
1695274800000|2023-09-21 05:40:00|14912.7|14910.7|14913.6|14911.6|14915.5|14913.5|14912.1|14910.1|379
1695275100000|2023-09-21 05:45:00|14913.7|14911.7|14918.1|14916.1|14918.7|14916.7|14913.5|14911.5|241
1695275400000|2023-09-21 05:50:00|14918|14916|14908.1|14906.1|14918.1|14916.1|14907.6|14905.6|657
1695275700000|2023-09-21 05:55:00|14908.2|14906.2|14908.6|14906.6|14909.2|14907.2|14906.6|14904.6|227
1695276000000|2023-09-21 06:00:00|14908.5|14906.5|14909.7|14907.7|14916.2|14914.2|14906.9|14904.9|634
1695276300000|2023-09-21 06:05:00|14909.6|14907.6|14911.4|14909.4|14914.5|14912.5|14908.7|14906.7|329
1695276600000|2023-09-21 06:10:00|14911.5|14909.5|14919.1|14917.1|14920.7|14918.7|14910.4|14908.4|433
1695276900000|2023-09-21 06:15:00|14919.2|14917.2|14916|14914|14920.9|14918.9|14915.1|14913.1|495
1695277200000|2023-09-21 06:20:00|14916.2|14914.2|14916.9|14914.9|14917.7|14915.7|14912.1|14910.1|235
1695277500000|2023-09-21 06:25:00|14916.6|14914.6|14916.4|14914.4|14918.6|14916.6|14913.5|14911.5|302
1695277800000|2023-09-21 06:30:00|14916.5|14914.5|14920.2|14918.2|14920.6|14918.6|14914.4|14912.4|521
1695278100000|2023-09-21 06:35:00|14920|14918|14923.2|14921.2|14923.7|14921.7|14916.6|14914.6|563
1695278400000|2023-09-21 06:40:00|14923.1|14921.1|14926.1|14924.1|14927|14925|14921.4|14919.4|561
1695278700000|2023-09-21 06:45:00|14926.2|14924.2|14927.4|14925.4|14929|14927|14923.7|14921.7|741
1695279000000|2023-09-21 06:50:00|14927.2|14925.2|14928.9|14926.9|14929.7|14927.7|14925.9|14923.9|304
1695279300000|2023-09-21 06:55:00|14929|14927|14926|14924|14930.4|14928.4|14925.5|14923.5|446
1695279600000|2023-09-21 07:00:00|14926.1|14924.1|14928.7|14926.7|14933|14931|14919.9|14917.9|1157
1695279900000|2023-09-21 07:05:00|14928.6|14926.6|14926.9|14924.9|14930.7|14928.7|14921.7|14919.7|729
1695280200000|2023-09-21 07:10:00|14926.7|14924.7|14921.2|14919.2|14927.5|14925.5|14917|14915|633
1695280500000|2023-09-21 07:15:00|14921.1|14919.1|14921.5|14919.5|14930.1|14928.1|14917.7|14915.7|619
1695280800000|2023-09-21 07:20:00|14921.6|14919.6|14914.4|14912.4|14923.4|14921.4|14913|14911|636
1695281100000|2023-09-21 07:25:00|14914.5|14912.5|14908.7|14906.7|14915.6|14913.6|14908.1|14906.1|945
1695281400000|2023-09-21 07:30:00|14908.9|14906.9|14907|14905|14918.7|14916.7|14879.5|14877.5|3709
1695281700000|2023-09-21 07:35:00|14906.6|14904.6|14909.9|14907.9|14918.4|14916.4|14898.2|14896.2|1388
1695282000000|2023-09-21 07:40:00|14910|14908|14909.5|14907.5|14915.5|14913.5|14904|14902|640
1695282300000|2023-09-21 07:45:00|14909.4|14907.4|14914.5|14912.5|14919.9|14917.9|14909|14907|539
1695282600000|2023-09-21 07:50:00|14914.6|14912.6|14917.5|14915.5|14922.6|14920.6|14913.7|14911.7|749
1695282900000|2023-09-21 07:55:00|14917.4|14915.4|14916.5|14914.5|14919.9|14917.9|14914|14912|371
1695283200000|2023-09-21 08:00:00|14916.7|14914.7|14919.2|14917.2|14927.5|14925.5|14916.4|14914.4|1181
1695283500000|2023-09-21 08:05:00|14919|14917|14921.6|14919.6|14926.2|14924.2|14917.5|14915.5|496
1695283800000|2023-09-21 08:10:00|14921.7|14919.7|14908.5|14906.5|14923.5|14921.5|14908.2|14906.2|781
1695284100000|2023-09-21 08:15:00|14908.4|14906.4|14901.9|14899.9|14909.2|14907.2|14897.7|14895.7|1057
1695284400000|2023-09-21 08:20:00|14902|14900|14901.1|14899.1|14905.7|14903.7|14898.2|14896.2|1003
1695284700000|2023-09-21 08:25:00|14901|14899|14904.1|14902.1|14905.9|14903.9|14900.1|14898.1|2425
1695285000000|2023-09-21 08:30:00|14904.2|14902.2|14891|14889|14905.6|14903.6|14890.9|14888.9|1017
1695285300000|2023-09-21 08:35:00|14891.1|14889.1|14879.1|14877.1|14892.9|14890.9|14879.1|14877.1|1654
1695285600000|2023-09-21 08:40:00|14879.5|14877.5|14881|14879|14883.2|14881.2|14872.5|14870.5|1505
1695285900000|2023-09-21 08:45:00|14880.5|14878.5|14883.1|14881.1|14884.7|14882.7|14876.7|14874.7|631
1695286200000|2023-09-21 08:50:00|14883.2|14881.2|14875.5|14873.5|14885.2|14883.2|14875|14873|781
1695286500000|2023-09-21 08:55:00|14875.6|14873.6|14879.4|14877.4|14882.1|14880.1|14872|14870|814
1695286800000|2023-09-21 09:00:00|14879.1|14877.1|14892.2|14890.2|14892.9|14890.9|14878.7|14876.7|936
1695287100000|2023-09-21 09:05:00|14892.1|14890.1|14882.2|14880.2|14893.2|14891.2|14881.7|14879.7|664
1695287400000|2023-09-21 09:10:00|14882.1|14880.1|14880.7|14878.7|14882.5|14880.5|14876.5|14874.5|618
1695287700000|2023-09-21 09:15:00|14880.5|14878.5|14874.4|14872.4|14882.7|14880.7|14872.6|14870.6|654
1695288000000|2023-09-21 09:20:00|14874.5|14872.5|14884.9|14882.9|14885.6|14883.6|14872.2|14870.2|781
1695288300000|2023-09-21 09:25:00|14884.7|14882.7|14883.2|14881.2|14885.2|14883.2|14879.6|14877.6|453
1695288600000|2023-09-21 09:30:00|14882.4|14880.4|14879.6|14877.6|14887|14885|14875.2|14873.2|858
1695288900000|2023-09-21 09:35:00|14879.7|14877.7|14879|14877|14882.6|14880.6|14874|14872|641
1695289200000|2023-09-21 09:40:00|14878.9|14876.9|14875.6|14873.6|14881.6|14879.6|14874.7|14872.7|369
1695289500000|2023-09-21 09:45:00|14875.5|14873.5|14870.2|14868.2|14879.4|14877.4|14864.7|14862.7|1317
1695289800000|2023-09-21 09:50:00|14870.5|14868.5|14868.2|14866.2|14872.2|14870.2|14865.9|14863.9|479
1695290100000|2023-09-21 09:55:00|14868.1|14866.1|14863.4|14861.4|14868.6|14866.6|14858.5|14856.5|1419
1695290400000|2023-09-21 10:00:00|14863.2|14861.2|14857.9|14855.9|14865.4|14863.4|14855.4|14853.4|1085
1695290700000|2023-09-21 10:05:00|14858|14856|14855.1|14853.1|14859.2|14857.2|14846.5|14844.5|1559
1695291000000|2023-09-21 10:10:00|14855.2|14853.2|14859.1|14857.1|14860.5|14858.5|14848.5|14846.5|1091
1695291300000|2023-09-21 10:15:00|14859.2|14857.2|14854|14852|14859.4|14857.4|14848.7|14846.7|1239
1695291600000|2023-09-21 10:20:00|14854.4|14852.4|14851.4|14849.4|14858.5|14856.5|14849.9|14847.9|730
1695291900000|2023-09-21 10:25:00|14851.1|14849.1|14854.6|14852.6|14857.2|14855.2|14849.6|14847.6|787
1695292200000|2023-09-21 10:30:00|14854.5|14852.5|14853.5|14851.5|14857.9|14855.9|14850.5|14848.5|600
1695292500000|2023-09-21 10:35:00|14853.4|14851.4|14851|14849|14853.7|14851.7|14844.5|14842.5|1035
1695292800000|2023-09-21 10:40:00|14851.2|14849.2|14850|14848|14852.1|14850.1|14846.5|14844.5|669
1695293100000|2023-09-21 10:45:00|14849.9|14847.9|14845|14843|14853.4|14851.4|14842.7|14840.7|975
1695293400000|2023-09-21 10:50:00|14845.1|14843.1|14847.2|14845.2|14848.7|14846.7|14838.7|14836.7|1325
1695293700000|2023-09-21 10:55:00|14847.4|14845.4|14850.2|14848.2|14851.6|14849.6|14847.4|14845.4|782
1695294000000|2023-09-21 11:00:00|14850.4|14848.4|14838.5|14836.5|14857.2|14855.2|14837.2|14835.2|2010
1695294300000|2023-09-21 11:05:00|14838.4|14836.4|14831.9|14829.9|14843.5|14841.5|14829.2|14827.2|2731
1695294600000|2023-09-21 11:10:00|14831.7|14829.7|14822.2|14820.2|14835.6|14833.6|14811.2|14809.2|3166
1695294900000|2023-09-21 11:15:00|14822.4|14820.4|14814.6|14812.6|14822.7|14820.7|14808.4|14806.4|2971
1695295200000|2023-09-21 11:20:00|14814.7|14812.7|14813.5|14811.5|14818|14816|14810.1|14808.1|1360
1695295500000|2023-09-21 11:25:00|14813.4|14811.4|14815.7|14813.7|14819.4|14817.4|14811.2|14809.2|1008
1695295800000|2023-09-21 11:30:00|14815.4|14813.4|14816.4|14814.4|14817.9|14815.9|14811.7|14809.7|911
1695296100000|2023-09-21 11:35:00|14816.2|14814.2|14816.9|14814.9|14824.7|14822.7|14813.2|14811.2|1653
1695296400000|2023-09-21 11:40:00|14816.6|14814.6|14822.6|14820.6|14822.7|14820.7|14814.7|14812.7|740
1695296700000|2023-09-21 11:45:00|14822.7|14820.7|14819|14817|14825.1|14823.1|14815.6|14813.6|1743
1695297000000|2023-09-21 11:50:00|14819.1|14817.1|14811|14809|14819.6|14817.6|14807.7|14805.7|1130
1695297300000|2023-09-21 11:55:00|14811.1|14809.1|14806.9|14804.9|14811.7|14809.7|14802.2|14800.2|1630
1695297600000|2023-09-21 12:00:00|14807.2|14805.2|14809.1|14807.1|14810.1|14808.1|14802.9|14800.9|1619
1695297900000|2023-09-21 12:05:00|14809|14807|14801|14799|14813.5|14811.5|14798.7|14796.7|1783
1695298200000|2023-09-21 12:10:00|14800.7|14798.7|14804.5|14802.5|14811.2|14809.2|14799.2|14797.2|1561
1695298500000|2023-09-21 12:15:00|14804.7|14802.7|14797.7|14795.7|14807.2|14805.2|14797.4|14795.4|1322
1695298800000|2023-09-21 12:20:00|14797.6|14795.6|14796|14794|14801.7|14799.7|14794|14792|1857
1695299100000|2023-09-21 12:25:00|14795.9|14793.9|14801.5|14799.5|14803.5|14801.5|14794.5|14792.5|1473
1695299400000|2023-09-21 12:30:00|14801.6|14799.6|14770.1|14768.1|14801.6|14799.6|14765.5|14763.5|9780
1695299700000|2023-09-21 12:35:00|14770|14768|14776|14774|14781.7|14779.7|14768.9|14766.9|2362
1695300000000|2023-09-21 12:40:00|14775.9|14773.9|14780.7|14778.7|14786.4|14784.4|14770.5|14768.5|3105
1695300300000|2023-09-21 12:45:00|14781.2|14779.2|14781.5|14779.5|14787.1|14785.1|14769.4|14767.4|2473
1695300600000|2023-09-21 12:50:00|14782.2|14780.2|14781.1|14779.1|14782.4|14780.4|14770.2|14768.2|1619
1695300900000|2023-09-21 12:55:00|14781|14779|14782.5|14780.5|14789.2|14787.2|14776.1|14774.1|2992
1695301200000|2023-09-21 13:00:00|14782.6|14780.6|14785.1|14783.1|14797.7|14795.7|14782.6|14780.6|4616
1695301500000|2023-09-21 13:05:00|14785.2|14783.2|14789.9|14787.9|14791.4|14789.4|14779.5|14777.5|2171
1695301800000|2023-09-21 13:10:00|14790|14788|14788.1|14786.1|14790.7|14788.7|14781.6|14779.6|1641
1695302100000|2023-09-21 13:15:00|14788.4|14786.4|14786.7|14784.7|14791.4|14789.4|14783.9|14781.9|1370
1695302400000|2023-09-21 13:20:00|14787|14785|14790.5|14788.5|14797.2|14795.2|14785.5|14783.5|2246
1695302700000|2023-09-21 13:25:00|14792.6|14790.6|14808.4|14806.4|14810.6|14808.6|14791|14789|4400
1695303000000|2023-09-21 13:30:00|14808.5|14806.5|14817.4|14816.4|14833.5|14832.5|14795.5|14794.5|27463
1695303300000|2023-09-21 13:35:00|14817.2|14816.2|14812.2|14811.2|14840.5|14839.5|14810.6|14809.6|20234
1695303600000|2023-09-21 13:40:00|14812.5|14811.5|14804.8|14803.8|14836.9|14835.9|14804.8|14803.8|14171
1695303900000|2023-09-21 13:45:00|14805.3|14804.3|14795.3|14794.3|14823.1|14822.1|14792|14791|14882
1695304200000|2023-09-21 13:50:00|14795.6|14794.6|14771.3|14770.3|14798.1|14797.1|14765.6|14764.6|15111
1695304500000|2023-09-21 13:55:00|14770.2|14769.2|14764.7|14763.7|14782.4|14781.4|14761.7|14760.7|10995
1695304800000|2023-09-21 14:00:00|14765.3|14764.3|14764.6|14763.6|14773.7|14772.7|14750.9|14749.9|13001
1695305100000|2023-09-21 14:05:00|14764.4|14763.4|14807.9|14806.9|14809.2|14808.2|14760.6|14759.6|13590
1695305400000|2023-09-21 14:10:00|14807.7|14806.7|14785.9|14784.9|14818.1|14817.1|14778.4|14777.4|10616
1695305700000|2023-09-21 14:15:00|14785.7|14784.7|14827.7|14826.7|14835.8|14834.8|14783.2|14782.2|12058
1695306000000|2023-09-21 14:20:00|14827.9|14826.9|14806.2|14805.2|14832.9|14831.9|14803.4|14802.4|8915
1695306300000|2023-09-21 14:25:00|14806.4|14805.4|14796.8|14795.8|14813.3|14812.3|14790.8|14789.8|7499
1695306600000|2023-09-21 14:30:00|14797.5|14796.5|14799.8|14798.8|14812|14811|14789|14788|7389
1695306900000|2023-09-21 14:35:00|14799.9|14798.9|14842|14841|14845|14844|14797.8|14796.8|8549
1695307200000|2023-09-21 14:40:00|14842.5|14841.5|14821.3|14820.3|14849.3|14848.3|14818.8|14817.8|8511
1695307500000|2023-09-21 14:45:00|14820.6|14819.6|14808|14807|14825.8|14824.8|14799.6|14798.6|6999
1695307800000|2023-09-21 14:50:00|14807.5|14806.5|14815.8|14814.8|14822.9|14821.9|14795.8|14794.8|7031
1695308100000|2023-09-21 14:55:00|14814.8|14813.8|14792.9|14791.9|14824.3|14823.3|14788.6|14787.6|7563
1695308400000|2023-09-21 15:00:00|14792.5|14791.5|14798.8|14797.8|14803.6|14802.6|14790.5|14789.5|5071
1695308700000|2023-09-21 15:05:00|14799|14798|14802.8|14801.8|14817|14816|14795|14794|6514
1695309000000|2023-09-21 15:10:00|14803|14802|14791.8|14790.8|14809.6|14808.6|14782.3|14781.3|5563
1695309300000|2023-09-21 15:15:00|14791.6|14790.6|14784.1|14783.1|14794.3|14793.3|14776.4|14775.4|7200
1695309600000|2023-09-21 15:20:00|14783.3|14782.3|14776.5|14775.5|14798.8|14797.8|14775|14774|5966
1695309900000|2023-09-21 15:25:00|14776.6|14775.6|14773.5|14772.5|14778|14777|14767.8|14766.8|5351
1695310200000|2023-09-21 15:30:00|14773.6|14772.6|14789.6|14788.6|14795|14794|14767.5|14766.5|7454
1695310500000|2023-09-21 15:35:00|14789.8|14788.8|14787.5|14786.5|14800.4|14799.4|14779.8|14778.8|4934
1695310800000|2023-09-21 15:40:00|14789.4|14788.4|14789.7|14788.7|14792.3|14791.3|14779.1|14778.1|3201
1695311100000|2023-09-21 15:45:00|14789.6|14788.6|14798.4|14797.4|14806.1|14805.1|14788.4|14787.4|4825
1695311400000|2023-09-21 15:50:00|14798.3|14797.3|14781.3|14780.3|14804.3|14803.3|14780.6|14779.6|4126
1695311700000|2023-09-21 15:55:00|14781.6|14780.6|14777.7|14776.7|14796.8|14795.8|14775.6|14774.6|4665
1695312000000|2023-09-21 16:00:00|14777.8|14776.8|14768.8|14767.8|14780.4|14779.4|14765.8|14764.8|4386
1695312300000|2023-09-21 16:05:00|14769.2|14768.2|14768.4|14767.4|14770.9|14769.9|14759.7|14758.7|3769
1695312600000|2023-09-21 16:10:00|14768.7|14767.7|14762.4|14761.4|14770.1|14769.1|14753.6|14752.6|5064
1695312900000|2023-09-21 16:15:00|14762.6|14761.6|14776.7|14775.7|14778.2|14777.2|14758.8|14757.8|4866
1695313200000|2023-09-21 16:20:00|14775.9|14774.9|14775.2|14774.2|14782.6|14781.6|14764.4|14763.4|4071
1695313500000|2023-09-21 16:25:00|14775.1|14774.1|14774.6|14773.6|14781.3|14780.3|14764.1|14763.1|3303
1695313800000|2023-09-21 16:30:00|14774.4|14773.4|14792.4|14791.4|14794.4|14793.4|14773.3|14772.3|6194
1695314100000|2023-09-21 16:35:00|14792.6|14791.6|14770.7|14769.7|14792.7|14791.7|14769.1|14768.1|3483
1695314400000|2023-09-21 16:40:00|14770.6|14769.6|14778.6|14777.6|14788.3|14787.3|14768.7|14767.7|3416
1695314700000|2023-09-21 16:45:00|14778.4|14777.4|14793.3|14792.3|14794.9|14793.9|14777.7|14776.7|2948
1695315000000|2023-09-21 16:50:00|14793.4|14792.4|14789.2|14788.2|14804.6|14803.6|14788.1|14787.1|4093
1695315300000|2023-09-21 16:55:00|14789.3|14788.3|14780.3|14779.3|14790.7|14789.7|14778.2|14777.2|3419
1695315600000|2023-09-21 17:00:00|14780|14779|14791.4|14790.4|14794.6|14793.6|14777.1|14776.1|2954
1695315900000|2023-09-21 17:05:00|14791.5|14790.5|14801.6|14800.6|14806.5|14805.5|14787.6|14786.6|3844
1695316200000|2023-09-21 17:10:00|14801.5|14800.5|14813.2|14812.2|14816.2|14815.2|14801.4|14800.4|4225
1695316500000|2023-09-21 17:15:00|14813.1|14812.1|14817.9|14816.9|14826.9|14825.9|14812.6|14811.6|6369
1695316800000|2023-09-21 17:20:00|14818|14817|14813.7|14812.7|14822.4|14821.4|14808|14807|3328
1695317100000|2023-09-21 17:25:00|14813.6|14812.6|14816.6|14815.6|14825.1|14824.1|14813.5|14812.5|3434
1695317400000|2023-09-21 17:30:00|14816.9|14815.9|14813.7|14812.7|14829.4|14828.4|14813.7|14812.7|3613
1695317700000|2023-09-21 17:35:00|14813.9|14812.9|14815.4|14814.4|14832.2|14831.2|14813.4|14812.4|3623
1695318000000|2023-09-21 17:40:00|14815.1|14814.1|14814.6|14813.6|14825.7|14824.7|14806.9|14805.9|3863
1695318300000|2023-09-21 17:45:00|14814.7|14813.7|14816.5|14815.5|14821.7|14820.7|14811.1|14810.1|2629
1695318600000|2023-09-21 17:50:00|14816.4|14815.4|14815.6|14814.6|14823.7|14822.7|14810.6|14809.6|2779
1695318900000|2023-09-21 17:55:00|14815.7|14814.7|14810.2|14809.2|14817.6|14816.6|14806.9|14805.9|2462
1695319200000|2023-09-21 18:00:00|14810.6|14809.6|14796.5|14795.5|14813.5|14812.5|14794.6|14793.6|3874
1695319500000|2023-09-21 18:05:00|14796.4|14795.4|14791.9|14790.9|14810.4|14809.4|14791.4|14790.4|3771
1695319800000|2023-09-21 18:10:00|14792.1|14791.1|14788.4|14787.4|14805.1|14804.1|14787.2|14786.2|3401
1695320100000|2023-09-21 18:15:00|14788.2|14787.2|14784.7|14783.7|14793.6|14792.6|14782.4|14781.4|3578
1695320400000|2023-09-21 18:20:00|14784|14783|14781.1|14780.1|14786.6|14785.6|14778.8|14777.8|2379
1695320700000|2023-09-21 18:25:00|14781.5|14780.5|14765.1|14764.1|14782.3|14781.3|14763.6|14762.6|4761
1695321000000|2023-09-21 18:30:00|14764.6|14763.6|14763.1|14762.1|14772.1|14771.1|14756.5|14755.5|4708
1695321300000|2023-09-21 18:35:00|14763|14762|14775.3|14774.3|14783.2|14782.2|14760.1|14759.1|5903
1695321600000|2023-09-21 18:40:00|14775.5|14774.5|14776.6|14775.6|14784.6|14783.6|14773.2|14772.2|3121
1695321900000|2023-09-21 18:45:00|14776.5|14775.5|14764.3|14763.3|14780.1|14779.1|14764.2|14763.2|2864
1695322200000|2023-09-21 18:50:00|14764.2|14763.2|14763.8|14762.8|14767.5|14766.5|14752.5|14751.5|3725
1695322500000|2023-09-21 18:55:00|14763.7|14762.7|14755.8|14754.8|14766|14765|14755.2|14754.2|3208
1695322800000|2023-09-21 19:00:00|14755.7|14754.7|14761.8|14760.8|14770.3|14769.3|14748.2|14747.2|5579
1695323100000|2023-09-21 19:05:00|14761.6|14760.6|14746.1|14745.1|14765.1|14764.1|14743.2|14742.2|4580
1695323400000|2023-09-21 19:10:00|14746.2|14745.2|14735.3|14734.3|14750|14749|14729.1|14728.1|6688
1695323700000|2023-09-21 19:15:00|14735.5|14734.5|14732.3|14731.3|14739.1|14738.1|14723.2|14722.2|5658
1695324000000|2023-09-21 19:20:00|14732.6|14731.6|14741|14740|14743.2|14742.2|14731.6|14730.6|4304
1695324300000|2023-09-21 19:25:00|14741.1|14740.1|14727.8|14726.8|14744.1|14743.1|14722.6|14721.6|4970
1695324600000|2023-09-21 19:30:00|14727.7|14726.7|14720.8|14719.8|14733.6|14732.6|14714.3|14713.3|7867
1695324900000|2023-09-21 19:35:00|14720.1|14719.1|14729.1|14728.1|14737.8|14736.8|14719.8|14718.8|4742
1695325200000|2023-09-21 19:40:00|14728.3|14727.3|14732.5|14731.5|14738.7|14737.7|14722|14721|5777
1695325500000|2023-09-21 19:45:00|14732.6|14731.6|14728.7|14727.7|14740|14739|14727.3|14726.3|4357
1695325800000|2023-09-21 19:50:00|14728.8|14727.8|14715.6|14714.6|14729.2|14728.2|14707.6|14706.6|10089
1695326100000|2023-09-21 19:55:00|14715.7|14714.7|14691.5|14690.5|14716.8|14715.8|14690.2|14689.2|21585
1695326400000|2023-09-21 20:00:00|14691.7|14690.7|14684.6|14682.6|14700.3|14698.3|14681.2|14679.2|8100
1695326700000|2023-09-21 20:05:00|14684.5|14682.5|14694.5|14692.5|14696|14694|14683.8|14681.8|2580
1695327000000|2023-09-21 20:10:00|14694.7|14692.7|14689|14687|14697.7|14695.7|14687.3|14685.3|2320
1695327300000|2023-09-21 20:15:00|14688.8|14686.8|14682.1|14680.1|14691.2|14689.2|14681.6|14679.6|873
1695327600000|2023-09-21 20:20:00|14682|14680|14674.7|14672.7|14682.6|14680.6|14673.3|14671.3|938
1695327900000|2023-09-21 20:25:00|14674.8|14672.8|14675.1|14673.1|14677.1|14675.1|14672.8|14670.8|591
1695328200000|2023-09-21 20:30:00|14675.2|14673.2|14677.8|14675.8|14678.2|14676.2|14672.3|14670.3|706
1695328500000|2023-09-21 20:35:00|14678|14676|14683.8|14681.8|14684.5|14682.5|14676.7|14674.7|637
1695328800000|2023-09-21 20:40:00|14684|14682|14675.1|14673.1|14684.1|14682.1|14673.3|14671.3|621
1695329100000|2023-09-21 20:45:00|14675|14673|14677|14675|14679.2|14677.2|14674.7|14672.7|608
1695329400000|2023-09-21 20:50:00|14677.3|14675.3|14673.6|14671.6|14677.3|14675.3|14673.3|14671.3|392
1695329700000|2023-09-21 20:55:00|14673.7|14671.7|14681.6|14676.6|14681.6|14678.5|14673.3|14671.3|562
1695330000000|2023-09-21 21:00:00|14681.5|14676.5|14682|14677|14682|14677|14680.5|14675.5|0
1695330300000|2023-09-21 21:05:00|14681.9|14676.9|14682.1|14677.1|14682.2|14677.2|14681.7|14676.7|0
1695330600000|2023-09-21 21:10:00|14681.8|14676.8|14681.9|14676.9|14682.3|14677.3|14681.3|14676.3|0
1695330900000|2023-09-21 21:15:00|14681.8|14676.8|14681.9|14676.9|14682.1|14677.1|14681.3|14676.3|0
1695331200000|2023-09-21 21:20:00|14682.2|14677.2|14682.4|14677.4|14682.7|14677.7|14681.6|14676.6|0
1695331500000|2023-09-21 21:25:00|14682.5|14677.5|14684|14679|14684.7|14679.7|14682.4|14677.4|0
1695331800000|2023-09-21 21:30:00|14684.3|14679.3|14682.8|14677.8|14685|14680|14682.7|14677.7|0
1695332100000|2023-09-21 21:35:00|14683.2|14678.2|14682.4|14677.4|14683.6|14678.6|14682.2|14677.2|0
1695332400000|2023-09-21 21:40:00|14682.3|14677.3|14680.9|14675.9|14682.4|14677.4|14680.7|14675.7|0
1695332700000|2023-09-21 21:45:00|14680.6|14675.6|14682.1|14677.1|14683.2|14678.2|14680.6|14675.6|0
1695333000000|2023-09-21 21:50:00|14682.3|14677.3|14682.6|14677.6|14682.6|14677.6|14681.6|14676.6|0
1695333300000|2023-09-21 21:55:00|14682.7|14677.7|14681.7|14676.7|14682.9|14677.9|14681.5|14676.5|0
1695333600000|2023-09-21 22:00:00|14685.6|14683.6|14687.1|14685.1|14695|14693|14683.1|14681.1|897
1695333900000|2023-09-21 22:05:00|14687|14685|14687.3|14685.3|14688.7|14686.7|14684.7|14682.7|245
1695334200000|2023-09-21 22:10:00|14687.2|14685.2|14694.6|14692.6|14695.7|14693.7|14687.2|14685.2|355
1695334500000|2023-09-21 22:15:00|14694.7|14692.7|14698.3|14696.3|14698.5|14696.5|14694.1|14692.1|344
1695334800000|2023-09-21 22:20:00|14698.2|14696.2|14701|14699|14702.3|14700.3|14697.7|14695.7|365
1695335100000|2023-09-21 22:25:00|14700.8|14698.8|14698.3|14696.3|14700.8|14698.8|14694.6|14692.6|345
1695335400000|2023-09-21 22:30:00|14698.5|14696.5|14694.5|14692.5|14700.5|14698.5|14693.5|14691.5|228
1695335700000|2023-09-21 22:35:00|14694.3|14692.3|14696.8|14694.8|14696.8|14694.8|14692.8|14690.8|177
1695336000000|2023-09-21 22:40:00|14697.3|14695.3|14698.3|14696.3|14699|14697|14695.3|14693.3|151
1695336300000|2023-09-21 22:45:00|14698.5|14696.5|14695.1|14693.1|14698.8|14696.8|14694.3|14692.3|105
1695336600000|2023-09-21 22:50:00|14695.5|14693.5|14696.3|14694.3|14696.8|14694.8|14695.1|14693.1|74
1695336900000|2023-09-21 22:55:00|14696.8|14694.8|14696.8|14694.8|14698.8|14696.8|14695.3|14693.3|86
1695337200000|2023-09-21 23:00:00|14696.6|14694.6|14689.2|14687.2|14699.1|14697.1|14688.7|14686.7|359
1695337500000|2023-09-21 23:05:00|14689.3|14687.3|14690.3|14688.3|14694.8|14692.8|14689.2|14687.2|261
1695337800000|2023-09-21 23:10:00|14690.2|14688.2|14693.2|14691.2|14694.3|14692.3|14690.2|14688.2|258
1695338100000|2023-09-21 23:15:00|14693.1|14691.1|14693.6|14691.6|14694.2|14692.2|14690.1|14688.1|170
1695338400000|2023-09-21 23:20:00|14693.3|14691.3|14693.3|14691.3|14695.3|14693.3|14690.9|14688.9|329
1695338700000|2023-09-21 23:25:00|14693.2|14691.2|14692.1|14690.1|14693.6|14691.6|14690.2|14688.2|150
1695339000000|2023-09-21 23:30:00|14692.2|14690.2|14692.4|14690.4|14693.4|14691.4|14691.2|14689.2|88
1695339300000|2023-09-21 23:35:00|14692.3|14690.3|14696.7|14694.7|14696.9|14694.9|14691.8|14689.8|321
1695339600000|2023-09-21 23:40:00|14696.4|14694.4|14695.6|14693.6|14697.1|14695.1|14693.8|14691.8|285
1695339900000|2023-09-21 23:45:00|14695.7|14693.7|14693.7|14691.7|14695.7|14693.7|14692.7|14690.7|218
1695340200000|2023-09-21 23:50:00|14693.8|14691.8|14681.6|14679.6|14693.8|14691.8|14677.6|14675.6|893
1695340500000|2023-09-21 23:55:00|14681.4|14679.4|14684.2|14682.2|14684.9|14682.9|14680.7|14678.7|292
1695340800000|2023-09-22 00:00:00|14684.1|14682.1|14692.3|14690.3|14699.9|14697.9|14684.1|14682.1|871
1695341100000|2023-09-22 00:05:00|14693.1|14691.1|14699.2|14697.2|14699.4|14697.4|14690.1|14688.1|428
1695341400000|2023-09-22 00:10:00|14699.1|14697.1|14693.2|14691.2|14699.1|14697.1|14691.7|14689.7|228
1695341700000|2023-09-22 00:15:00|14693.3|14691.3|14688.6|14686.6|14695.2|14693.2|14685.8|14683.8|425
1695342000000|2023-09-22 00:20:00|14688.7|14686.7|14687.3|14685.3|14694.4|14692.4|14683.9|14681.9|385
1695342300000|2023-09-22 00:25:00|14687.2|14685.2|14680.7|14678.7|14687.6|14685.6|14680.2|14678.2|413
1695342600000|2023-09-22 00:30:00|14680.8|14678.8|14677.9|14675.9|14684.8|14682.8|14669.6|14667.6|938
1695342900000|2023-09-22 00:35:00|14678.1|14676.1|14679.9|14677.9|14681.6|14679.6|14671.2|14669.2|613
1695343200000|2023-09-22 00:40:00|14680.1|14678.1|14678.2|14676.2|14683.9|14681.9|14678.2|14676.2|508
1695343500000|2023-09-22 00:45:00|14678.3|14676.3|14682.1|14680.1|14682.6|14680.6|14676.6|14674.6|293
1695343800000|2023-09-22 00:50:00|14682.2|14680.2|14688.2|14686.2|14689.1|14687.1|14681.7|14679.7|494
1695344100000|2023-09-22 00:55:00|14688.1|14686.1|14690.1|14688.1|14690.9|14688.9|14686.8|14684.8|368
1695344400000|2023-09-22 01:00:00|14689.9|14687.9|14682.2|14680.2|14690.2|14688.2|14680.6|14678.6|477
1695344700000|2023-09-22 01:05:00|14682.1|14680.1|14684.8|14682.8|14686.3|14684.3|14676.6|14674.6|377
1695345000000|2023-09-22 01:10:00|14684.7|14682.7|14683.4|14681.4|14685.8|14683.8|14680.2|14678.2|172
1695345300000|2023-09-22 01:15:00|14683.3|14681.3|14691.6|14689.6|14692.6|14690.6|14682.2|14680.2|429
1695345600000|2023-09-22 01:20:00|14691.7|14689.7|14697.4|14695.4|14698.4|14696.4|14687.3|14685.3|618
1695345900000|2023-09-22 01:25:00|14697.6|14695.6|14700.1|14698.1|14700.3|14698.3|14694.8|14692.8|584
1695346200000|2023-09-22 01:30:00|14699.9|14697.9|14698.4|14696.4|14705.1|14703.1|14695.7|14693.7|654
1695346500000|2023-09-22 01:35:00|14698.3|14696.3|14700.7|14698.7|14702.4|14700.4|14696.7|14694.7|381
1695346800000|2023-09-22 01:40:00|14700.6|14698.6|14703.8|14701.8|14709.6|14707.6|14700.1|14698.1|565
1695347100000|2023-09-22 01:45:00|14703.9|14701.9|14708.1|14706.1|14708.4|14706.4|14703.2|14701.2|214
1695347400000|2023-09-22 01:50:00|14708.2|14706.2|14702.8|14700.8|14708.6|14706.6|14701.3|14699.3|326
1695347700000|2023-09-22 01:55:00|14702.7|14700.7|14704.4|14702.4|14706.2|14704.2|14702.1|14700.1|210
1695348000000|2023-09-22 02:00:00|14704.6|14702.6|14707.9|14705.9|14711.3|14709.3|14704.6|14702.6|518
1695348300000|2023-09-22 02:05:00|14707.8|14705.8|14712.3|14710.3|14713.8|14711.8|14706.9|14704.9|476
1695348600000|2023-09-22 02:10:00|14712.6|14710.6|14716.8|14714.8|14718.8|14716.8|14710.7|14708.7|612
1695348900000|2023-09-22 02:15:00|14716.7|14714.7|14718.3|14716.3|14721.1|14719.1|14716.6|14714.6|552
1695349200000|2023-09-22 02:20:00|14718.2|14716.2|14715.8|14713.8|14718.8|14716.8|14714.9|14712.9|385
1695349500000|2023-09-22 02:25:00|14715.9|14713.9|14716.6|14714.6|14718.3|14716.3|14714.2|14712.2|459
1695349800000|2023-09-22 02:30:00|14716.4|14714.4|14716.9|14714.9|14718.6|14716.6|14715.6|14713.6|281
1695350100000|2023-09-22 02:35:00|14717.1|14715.1|14714.7|14712.7|14720.3|14718.3|14714.2|14712.2|419
1695350400000|2023-09-22 02:40:00|14714.8|14712.8|14716.7|14714.7|14717.9|14715.9|14713.7|14711.7|287
1695350700000|2023-09-22 02:45:00|14716.6|14714.6|14717.6|14715.6|14718.9|14716.9|14715.7|14713.7|274
1695351000000|2023-09-22 02:50:00|14717.4|14715.4|14707.8|14705.8|14719.6|14717.6|14705.4|14703.4|1159
1695351300000|2023-09-22 02:55:00|14707.9|14705.9|14709.2|14707.2|14710.6|14708.6|14704.2|14702.2|537
1695351600000|2023-09-22 03:00:00|14708.9|14706.9|14715.6|14713.6|14716.6|14714.6|14707.3|14705.3|495
1695351900000|2023-09-22 03:05:00|14715.7|14713.7|14716.3|14714.3|14717.8|14715.8|14713.3|14711.3|401
1695352200000|2023-09-22 03:10:00|14716.6|14714.6|14722.6|14720.6|14723.4|14721.4|14716.1|14714.1|571
1695352500000|2023-09-22 03:15:00|14722.4|14720.4|14726.7|14724.7|14728.6|14726.6|14721.3|14719.3|699
1695352800000|2023-09-22 03:20:00|14726.6|14724.6|14724.1|14722.1|14727.3|14725.3|14723.3|14721.3|343
1695353100000|2023-09-22 03:25:00|14724.2|14722.2|14725.1|14723.1|14725.6|14723.6|14722.1|14720.1|273
1695353400000|2023-09-22 03:30:00|14725.3|14723.3|14728.3|14726.3|14728.9|14726.9|14723.8|14721.8|414
1695353700000|2023-09-22 03:35:00|14728.4|14726.4|14732.8|14730.8|14733.8|14731.8|14726.4|14724.4|601
1695354000000|2023-09-22 03:40:00|14732.3|14730.3|14730.8|14728.8|14732.7|14730.7|14730.4|14728.4|237
1695354300000|2023-09-22 03:45:00|14730.9|14728.9|14729.7|14727.7|14731.2|14729.2|14725.7|14723.7|613
1695354600000|2023-09-22 03:50:00|14729.8|14727.8|14729.8|14727.8|14733.1|14731.1|14727.7|14725.7|325
1695354900000|2023-09-22 03:55:00|14730.2|14728.2|14728.6|14726.6|14733.1|14731.1|14728.6|14726.6|198
1695355200000|2023-09-22 04:00:00|14728.7|14726.7|14729.6|14727.6|14729.9|14727.9|14726.8|14724.8|192
1695355500000|2023-09-22 04:05:00|14729.7|14727.7|14736.6|14734.6|14736.6|14734.6|14729.1|14727.1|335
1695355800000|2023-09-22 04:10:00|14736.8|14734.8|14737.1|14735.1|14737.9|14735.9|14735.7|14733.7|328
1695356100000|2023-09-22 04:15:00|14736.9|14734.9|14734.2|14732.2|14737.6|14735.6|14734.1|14732.1|211
1695356400000|2023-09-22 04:20:00|14734.3|14732.3|14732.6|14730.6|14734.7|14732.7|14731.3|14729.3|248
1695356700000|2023-09-22 04:25:00|14732.4|14730.4|14732.3|14730.3|14733.4|14731.4|14730.8|14728.8|122
1695357000000|2023-09-22 04:30:00|14732.2|14730.2|14729.9|14727.9|14732.3|14730.3|14728.7|14726.7|201
1695357300000|2023-09-22 04:35:00|14729.6|14727.6|14730.4|14728.4|14732.1|14730.1|14728.8|14726.8|180
1695357600000|2023-09-22 04:40:00|14730.3|14728.3|14728.1|14726.1|14730.9|14728.9|14726.6|14724.6|243
1695357900000|2023-09-22 04:45:00|14727.9|14725.9|14728.4|14726.4|14730.4|14728.4|14727.1|14725.1|130
1695358200000|2023-09-22 04:50:00|14728.6|14726.6|14734.8|14732.8|14735.6|14733.6|14727.2|14725.2|328
1695358500000|2023-09-22 04:55:00|14734.7|14732.7|14734.3|14732.3|14734.9|14732.9|14732.6|14730.6|153
1695358800000|2023-09-22 05:00:00|14734.2|14732.2|14730.3|14728.3|14735.8|14733.8|14729.9|14727.9|358
1695359100000|2023-09-22 05:05:00|14730.4|14728.4|14735.8|14733.8|14738.7|14736.7|14729.8|14727.8|438
1695359400000|2023-09-22 05:10:00|14735.9|14733.9|14733.8|14731.8|14737.3|14735.3|14732.8|14730.8|245
1695359700000|2023-09-22 05:15:00|14733.9|14731.9|14730.3|14728.3|14735.3|14733.3|14729.6|14727.6|243
1695360000000|2023-09-22 05:20:00|14730.4|14728.4|14733.3|14731.3|14733.7|14731.7|14729.1|14727.1|158
1695360300000|2023-09-22 05:25:00|14733.4|14731.4|14730.2|14728.2|14734.6|14732.6|14728.8|14726.8|259
1695360600000|2023-09-22 05:30:00|14730.1|14728.1|14732.4|14730.4|14733.6|14731.6|14729.6|14727.6|156
1695360900000|2023-09-22 05:35:00|14732.3|14730.3|14732.8|14730.8|14735.7|14733.7|14731.4|14729.4|199
1695361200000|2023-09-22 05:40:00|14732.9|14730.9|14740.8|14738.8|14742.1|14740.1|14732.3|14730.3|614
1695361500000|2023-09-22 05:45:00|14740.3|14738.3|14743.6|14741.6|14746.8|14744.8|14740.1|14738.1|907
1695361800000|2023-09-22 05:50:00|14743.8|14741.8|14741.2|14739.2|14745.1|14743.1|14738.6|14736.6|597
1695362100000|2023-09-22 05:55:00|14741.1|14739.1|14736.4|14734.4|14741.7|14739.7|14736.3|14734.3|312
1695362400000|2023-09-22 06:00:00|14736.6|14734.6|14733.4|14731.4|14737.9|14735.9|14729.1|14727.1|505
1695362700000|2023-09-22 06:05:00|14733.6|14731.6|14739.1|14737.1|14741.8|14739.8|14733.3|14731.3|616
1695363000000|2023-09-22 06:10:00|14739.2|14737.2|14738.6|14736.6|14743.3|14741.3|14735.4|14733.4|580
1695363300000|2023-09-22 06:15:00|14739.4|14737.4|14738.9|14736.9|14743.1|14741.1|14736.6|14734.6|290
1695363600000|2023-09-22 06:20:00|14738.8|14736.8|14735.4|14733.4|14739.1|14737.1|14731.1|14729.1|424
1695363900000|2023-09-22 06:25:00|14735.6|14733.6|14743.1|14741.1|14743.2|14741.2|14732.1|14730.1|323
1695364200000|2023-09-22 06:30:00|14742.2|14740.2|14741.9|14739.9|14745.9|14743.9|14740.7|14738.7|666
1695364500000|2023-09-22 06:35:00|14741.8|14739.8|14736.2|14734.2|14745.6|14743.6|14736.1|14734.1|438
1695364800000|2023-09-22 06:40:00|14736.3|14734.3|14740.8|14738.8|14741.1|14739.1|14734.7|14732.7|268
1695365100000|2023-09-22 06:45:00|14740.9|14738.9|14737.7|14735.7|14742.4|14740.4|14737.6|14735.6|199
1695365400000|2023-09-22 06:50:00|14737.8|14735.8|14738.8|14736.8|14740.4|14738.4|14735.8|14733.8|201
1695365700000|2023-09-22 06:55:00|14738.9|14736.9|14739.1|14737.1|14747.1|14745.1|14738.3|14736.3|576
1695366000000|2023-09-22 07:00:00|14738.9|14736.9|14742.9|14740.9|14743.8|14741.8|14723.3|14721.3|2235
1695366300000|2023-09-22 07:05:00|14743.2|14741.2|14743.6|14741.6|14753.4|14751.4|14735.7|14733.7|2000
1695366600000|2023-09-22 07:10:00|14743.9|14741.9|14751.4|14749.4|14752.4|14750.4|14738.7|14736.7|844
1695366900000|2023-09-22 07:15:00|14752.9|14750.9|14758.1|14756.1|14760.2|14758.2|14745.1|14743.1|1530
1695367200000|2023-09-22 07:20:00|14758.2|14756.2|14749.9|14747.9|14759.1|14757.1|14747.6|14745.6|1014
1695367500000|2023-09-22 07:25:00|14749.8|14747.8|14750.4|14748.4|14750.4|14748.4|14739.1|14737.1|910
1695367800000|2023-09-22 07:30:00|14750.3|14748.3|14744.6|14742.6|14759.3|14757.3|14743.7|14741.7|1491
1695368100000|2023-09-22 07:35:00|14744.7|14742.7|14744.6|14742.6|14754.6|14752.6|14744.6|14742.6|655
1695368400000|2023-09-22 07:40:00|14745.1|14743.1|14749.6|14747.6|14753.2|14751.2|14743.8|14741.8|649
1695368700000|2023-09-22 07:45:00|14749.7|14747.7|14756.3|14754.3|14757.1|14755.1|14748.6|14746.6|808
1695369000000|2023-09-22 07:50:00|14756.4|14754.4|14742.2|14740.2|14757.7|14755.7|14742.2|14740.2|722
1695369300000|2023-09-22 07:55:00|14742.4|14740.4|14737.3|14735.3|14743.7|14741.7|14734.1|14732.1|955
1695369600000|2023-09-22 08:00:00|14737.2|14735.2|14733.9|14731.9|14737.6|14735.6|14726.6|14724.6|1333
1695369900000|2023-09-22 08:05:00|14733.7|14731.7|14742.1|14740.1|14744.7|14742.7|14725.8|14723.8|1289
1695370200000|2023-09-22 08:10:00|14741.7|14739.7|14745.1|14743.1|14750.9|14748.9|14736.3|14734.3|892
1695370500000|2023-09-22 08:15:00|14744.6|14742.6|14752.7|14750.7|14756.1|14754.1|14744.2|14742.2|851
1695370800000|2023-09-22 08:20:00|14752.8|14750.8|14746.2|14744.2|14753.3|14751.3|14744.8|14742.8|662
1695371100000|2023-09-22 08:25:00|14746.3|14744.3|14742.4|14740.4|14746.3|14744.3|14737.8|14735.8|624
1695371400000|2023-09-22 08:30:00|14742.3|14740.3|14748.7|14746.7|14750.3|14748.3|14735.7|14733.7|655
1695371700000|2023-09-22 08:35:00|14748.9|14746.9|14754.1|14752.1|14754.3|14752.3|14745.7|14743.7|498
1695372000000|2023-09-22 08:40:00|14753.9|14751.9|14752.3|14750.3|14756.4|14754.4|14750.8|14748.8|481
1695372300000|2023-09-22 08:45:00|14752.9|14750.9|14741.4|14739.4|14753.4|14751.4|14739.3|14737.3|580
1695372600000|2023-09-22 08:50:00|14741.3|14739.3|14748.2|14746.2|14749.3|14747.3|14740.3|14738.3|392
1695372900000|2023-09-22 08:55:00|14748.3|14746.3|14749.2|14747.2|14751.1|14749.1|14741.4|14739.4|423
1695373200000|2023-09-22 09:00:00|14748.9|14746.9|14742.6|14740.6|14750.6|14748.6|14742.1|14740.1|297
1695373500000|2023-09-22 09:05:00|14742.3|14740.3|14743.4|14741.4|14745.7|14743.7|14738.1|14736.1|545
1695373800000|2023-09-22 09:10:00|14742.9|14740.9|14748.8|14746.8|14749.4|14747.4|14740.1|14738.1|346
1695374100000|2023-09-22 09:15:00|14748.9|14746.9|14746.6|14744.6|14753.9|14751.9|14745.6|14743.6|419
1695374400000|2023-09-22 09:20:00|14746.4|14744.4|14747.4|14745.4|14749.8|14747.8|14742.9|14740.9|330
1695374700000|2023-09-22 09:25:00|14747.3|14745.3|14748.1|14746.1|14750.9|14748.9|14744.3|14742.3|371
1695375000000|2023-09-22 09:30:00|14748.4|14746.4|14756.8|14754.8|14757.6|14755.6|14747.3|14745.3|545
1695375300000|2023-09-22 09:35:00|14756.9|14754.9|14756.2|14754.2|14763.1|14761.1|14755.9|14753.9|788
1695375600000|2023-09-22 09:40:00|14756.1|14754.1|14757.8|14755.8|14760.3|14758.3|14755.2|14753.2|379
1695375900000|2023-09-22 09:45:00|14757.9|14755.9|14765.9|14763.9|14766.2|14764.2|14757.7|14755.7|569
1695376200000|2023-09-22 09:50:00|14766.1|14764.1|14766.1|14764.1|14767.9|14765.9|14762.3|14760.3|1442
1695376500000|2023-09-22 09:55:00|14765.9|14763.9|14765.1|14763.1|14768.7|14766.7|14764.8|14762.8|522
1695376800000|2023-09-22 10:00:00|14764.9|14762.9|14759.8|14757.8|14766.8|14764.8|14759.3|14757.3|716
1695377100000|2023-09-22 10:05:00|14759.7|14757.7|14762.1|14760.1|14763.8|14761.8|14757.2|14755.2|771
1695377400000|2023-09-22 10:10:00|14762.2|14760.2|14761.7|14759.7|14764.7|14762.7|14760.3|14758.3|497
1695377700000|2023-09-22 10:15:00|14761.6|14759.6|14759.7|14757.7|14765.3|14763.3|14756.7|14754.7|545
1695378000000|2023-09-22 10:20:00|14759.8|14757.8|14753.2|14751.2|14760.3|14758.3|14751.7|14749.7|650
1695378300000|2023-09-22 10:25:00|14753.1|14751.1|14755.3|14753.3|14756.2|14754.2|14750.9|14748.9|559
1695378600000|2023-09-22 10:30:00|14755.2|14753.2|14755.2|14753.2|14757.1|14755.1|14752.4|14750.4|383
1695378900000|2023-09-22 10:35:00|14755.3|14753.3|14756.1|14754.1|14759.6|14757.6|14753.9|14751.9|399
1695379200000|2023-09-22 10:40:00|14755.9|14753.9|14762.9|14760.9|14764.6|14762.6|14752.9|14750.9|493
1695379500000|2023-09-22 10:45:00|14762.8|14760.8|14764.9|14762.9|14766.1|14764.1|14759.7|14757.7|407
1695379800000|2023-09-22 10:50:00|14764.8|14762.8|14764.3|14762.3|14772.2|14770.2|14764.1|14762.1|891
1695380100000|2023-09-22 10:55:00|14764.6|14762.6|14759.6|14757.6|14767.1|14765.1|14758.8|14756.8|755
1695380400000|2023-09-22 11:00:00|14760.2|14758.2|14750.1|14748.1|14760.9|14758.9|14749.8|14747.8|1088
1695380700000|2023-09-22 11:05:00|14750.2|14748.2|14750.3|14748.3|14755.1|14753.1|14745.6|14743.6|903
1695381000000|2023-09-22 11:10:00|14750.2|14748.2|14750.9|14748.9|14752.4|14750.4|14745.6|14743.6|678
1695381300000|2023-09-22 11:15:00|14750.8|14748.8|14751.4|14749.4|14752.9|14750.9|14749.1|14747.1|345
1695381600000|2023-09-22 11:20:00|14751.3|14749.3|14760.4|14758.4|14760.7|14758.7|14749.6|14747.6|720
1695381900000|2023-09-22 11:25:00|14760.2|14758.2|14752.1|14750.1|14760.2|14758.2|14751.6|14749.6|473
1695382200000|2023-09-22 11:30:00|14752.2|14750.2|14749.6|14747.6|14753.3|14751.3|14747.8|14745.8|395
1695382500000|2023-09-22 11:35:00|14749.2|14747.2|14755.3|14753.3|14755.4|14753.4|14749.2|14747.2|446
1695382800000|2023-09-22 11:40:00|14755.4|14753.4|14752.8|14750.8|14757.3|14755.3|14751.1|14749.1|403
1695383100000|2023-09-22 11:45:00|14752.7|14750.7|14754.9|14752.9|14757.1|14755.1|14746.6|14744.6|733
1695383400000|2023-09-22 11:50:00|14755.1|14753.1|14756.8|14754.8|14759.1|14757.1|14754.3|14752.3|542
1695383700000|2023-09-22 11:55:00|14756.9|14754.9|14756.1|14754.1|14759.6|14757.6|14754.2|14752.2|481
1695384000000|2023-09-22 12:00:00|14756.2|14754.2|14774.3|14772.3|14776.1|14774.1|14755.9|14753.9|3632
1695384300000|2023-09-22 12:05:00|14774.1|14772.1|14776.3|14774.3|14776.6|14774.6|14768.8|14766.8|1080
1695384600000|2023-09-22 12:10:00|14776.4|14774.4|14784.3|14782.3|14785.7|14783.7|14772.2|14770.2|2427
1695384900000|2023-09-22 12:15:00|14784.2|14782.2|14787.1|14785.1|14789.2|14787.2|14781.8|14779.8|1762
1695385200000|2023-09-22 12:20:00|14787.2|14785.2|14798.4|14796.4|14800.6|14798.6|14784.9|14782.9|3530
1695385500000|2023-09-22 12:25:00|14798.3|14796.3|14799.9|14797.9|14803.1|14801.1|14796.3|14794.3|1545
1695385800000|2023-09-22 12:30:00|14799.8|14797.8|14792.1|14790.1|14805.1|14803.1|14791.6|14789.6|2425
1695386100000|2023-09-22 12:35:00|14791.7|14789.7|14789.7|14787.7|14793.9|14791.9|14787.1|14785.1|1536
1695386400000|2023-09-22 12:40:00|14789.6|14787.6|14792.3|14790.3|14795.6|14793.6|14788.8|14786.8|1176
1695386700000|2023-09-22 12:45:00|14792.2|14790.2|14788.6|14786.6|14796.2|14794.2|14787.7|14785.7|1002
1695387000000|2023-09-22 12:50:00|14788.4|14786.4|14788.3|14786.3|14789.7|14787.7|14784.2|14782.2|987
1695387300000|2023-09-22 12:55:00|14788.1|14786.1|14787.4|14785.4|14788.6|14786.6|14783.3|14781.3|878
1695387600000|2023-09-22 13:00:00|14787.6|14785.6|14789.4|14787.4|14793.7|14791.7|14786.8|14784.8|890
1695387900000|2023-09-22 13:05:00|14789.7|14787.7|14789.4|14787.4|14794.1|14792.1|14783.1|14781.1|1457
1695388200000|2023-09-22 13:10:00|14789.3|14787.3|14784.3|14782.3|14792.2|14790.2|14783.1|14781.1|1206
1695388500000|2023-09-22 13:15:00|14784.2|14782.2|14784.1|14782.1|14788.2|14786.2|14781.2|14779.2|1363
1695388800000|2023-09-22 13:20:00|14783.8|14781.8|14782.7|14780.7|14790.8|14788.8|14780.2|14778.2|1693
1695389100000|2023-09-22 13:25:00|14781.8|14779.8|14770.8|14768.8|14781.8|14779.8|14766.3|14764.3|3980
1695389400000|2023-09-22 13:30:00|14770.3|14769.3|14751.6|14750.6|14773.4|14772.4|14746.8|14745.8|16376
1695389700000|2023-09-22 13:35:00|14752.1|14751.1|14730.9|14729.9|14756.8|14755.8|14728.8|14727.8|13330
1695390000000|2023-09-22 13:40:00|14731.3|14730.3|14736.3|14735.3|14743.1|14742.1|14720.4|14719.4|9312
1695390300000|2023-09-22 13:45:00|14736.7|14735.7|14769.3|14768.3|14782.2|14781.2|14730.4|14729.4|13868
1695390600000|2023-09-22 13:50:00|14770.1|14769.1|14760.1|14759.1|14772.5|14771.5|14746.6|14745.6|9885
1695390900000|2023-09-22 13:55:00|14760.2|14759.2|14783.6|14782.6|14784.1|14783.1|14755.6|14754.6|9101
1695391200000|2023-09-22 14:00:00|14783.5|14782.5|14770.9|14769.9|14784.5|14783.5|14756.5|14755.5|9388
1695391500000|2023-09-22 14:05:00|14771.9|14770.9|14776|14775|14797.5|14796.5|14767.6|14766.6|10204
1695391800000|2023-09-22 14:10:00|14776.2|14775.2|14758.4|14757.4|14780|14779|14758.2|14757.2|7201
1695392100000|2023-09-22 14:15:00|14758.6|14757.6|14773.1|14772.1|14774.1|14773.1|14745.4|14744.4|8616
1695392400000|2023-09-22 14:20:00|14772.5|14771.5|14788.1|14787.1|14791.3|14790.3|14761.6|14760.6|6993
1695392700000|2023-09-22 14:25:00|14788|14787|14785.5|14784.5|14790.3|14789.3|14767.8|14766.8|6239
1695393000000|2023-09-22 14:30:00|14785.6|14784.6|14826.3|14825.3|14826.3|14825.3|14785.3|14784.3|10468
1695393300000|2023-09-22 14:35:00|14826.4|14825.4|14827.3|14826.3|14836.1|14835.1|14822.8|14821.8|8828
1695393600000|2023-09-22 14:40:00|14827.4|14826.4|14826.8|14825.8|14829.6|14828.6|14814.1|14813.1|6810
1695393900000|2023-09-22 14:45:00|14826.9|14825.9|14828.8|14827.8|14836.3|14835.3|14819.3|14818.3|5657
1695394200000|2023-09-22 14:50:00|14828.6|14827.6|14830.3|14829.3|14840.6|14839.6|14819.3|14818.3|7757
1695394500000|2023-09-22 14:55:00|14830.5|14829.5|14842.4|14841.4|14848|14847|14830.1|14829.1|7484
1695394800000|2023-09-22 15:00:00|14842.5|14841.5|14838.3|14837.3|14850|14849|14831.6|14830.6|6714
1695395100000|2023-09-22 15:05:00|14838.1|14837.1|14825.5|14824.5|14850.1|14849.1|14825.3|14824.3|5909
1695395400000|2023-09-22 15:10:00|14826.5|14825.5|14827.8|14826.8|14830.8|14829.8|14816.8|14815.8|5785
1695395700000|2023-09-22 15:15:00|14827.9|14826.9|14823.9|14822.9|14837.5|14836.5|14817|14816|6150
1695396000000|2023-09-22 15:20:00|14823.8|14822.8|14826|14825|14832.8|14831.8|14815.3|14814.3|4494
1695396300000|2023-09-22 15:25:00|14826.1|14825.1|14843.6|14842.6|14846.5|14845.5|14824.5|14823.5|4295
1695396600000|2023-09-22 15:30:00|14843.8|14842.8|14840|14839|14852.3|14851.3|14837.9|14836.9|5469
1695396900000|2023-09-22 15:35:00|14840.1|14839.1|14859.4|14858.4|14860|14859|14838.3|14837.3|4419
1695397200000|2023-09-22 15:40:00|14858.3|14857.3|14835.7|14834.7|14858.3|14857.3|14831.8|14830.8|4755
1695397500000|2023-09-22 15:45:00|14835.8|14834.8|14830|14829|14839.2|14838.2|14827.8|14826.8|4246
1695397800000|2023-09-22 15:50:00|14830.2|14829.2|14820.2|14819.2|14838.9|14837.9|14817|14816|4931
1695398100000|2023-09-22 15:55:00|14820|14819|14809.7|14808.7|14827.4|14826.4|14808.5|14807.5|4705
1695398400000|2023-09-22 16:00:00|14809.4|14808.4|14810.2|14809.2|14818.4|14817.4|14806.2|14805.2|4392
1695398700000|2023-09-22 16:05:00|14810|14809|14817.4|14816.4|14822.3|14821.3|14803.8|14802.8|4254
1695399000000|2023-09-22 16:10:00|14817.5|14816.5|14823.7|14822.7|14826.8|14825.8|14810.4|14809.4|3326
1695399300000|2023-09-22 16:15:00|14823.5|14822.5|14839|14838|14842|14841|14817.3|14816.3|4640
1695399600000|2023-09-22 16:20:00|14838.9|14837.9|14839.3|14838.3|14844.4|14843.4|14834|14833|3336
1695399900000|2023-09-22 16:25:00|14839.2|14838.2|14837.8|14836.8|14839.5|14838.5|14830.8|14829.8|2741
1695400200000|2023-09-22 16:30:00|14838|14837|14838.7|14837.7|14846.4|14845.4|14833.4|14832.4|2829
1695400500000|2023-09-22 16:35:00|14838.9|14837.9|14845.4|14844.4|14847.5|14846.5|14835.5|14834.5|2605
1695400800000|2023-09-22 16:40:00|14846|14845|14851.2|14850.2|14852.7|14851.7|14845.2|14844.2|2920
1695401100000|2023-09-22 16:45:00|14851.3|14850.3|14844.3|14843.3|14855|14854|14840|14839|3125
1695401400000|2023-09-22 16:50:00|14844.4|14843.4|14842.2|14841.2|14848.3|14847.3|14838.9|14837.9|2636
1695401700000|2023-09-22 16:55:00|14842.3|14841.3|14840.5|14839.5|14851.5|14850.5|14839|14838|3001
1695402000000|2023-09-22 17:00:00|14838.9|14837.9|14830.7|14829.7|14840.9|14839.9|14830.1|14829.1|3605
1695402300000|2023-09-22 17:05:00|14830.6|14829.6|14820.7|14819.7|14833.9|14832.9|14819.7|14818.7|3665
1695402600000|2023-09-22 17:10:00|14820.6|14819.6|14812.7|14811.7|14827.6|14826.6|14812.4|14811.4|4165
1695402900000|2023-09-22 17:15:00|14812.6|14811.6|14798.4|14797.4|14815.7|14814.7|14795|14794|4784
1695403200000|2023-09-22 17:20:00|14798.5|14797.5|14780|14779|14799.4|14798.4|14769|14768|7252
1695403500000|2023-09-22 17:25:00|14780.5|14779.5|14774.7|14773.7|14782.1|14781.1|14766.9|14765.9|7321
1695403800000|2023-09-22 17:30:00|14774.9|14773.9|14766.2|14765.2|14775.4|14774.4|14759.4|14758.4|5641
1695404100000|2023-09-22 17:35:00|14766|14765|14754.4|14753.4|14774.9|14773.9|14746.6|14745.6|7065
1695404400000|2023-09-22 17:40:00|14754.5|14753.5|14749.2|14748.2|14757.9|14756.9|14743|14742|4959
1695404700000|2023-09-22 17:45:00|14749.1|14748.1|14749|14748|14757.6|14756.6|14739.7|14738.7|5133
1695405000000|2023-09-22 17:50:00|14749.1|14748.1|14751.2|14750.2|14762.1|14761.1|14746|14745|5904
1695405300000|2023-09-22 17:55:00|14751.4|14750.4|14746.4|14745.4|14763|14762|14746.4|14745.4|3637
1695405600000|2023-09-22 18:00:00|14746.2|14745.2|14745.7|14744.7|14754.6|14753.6|14738|14737|4120
1695405900000|2023-09-22 18:05:00|14745.6|14744.6|14741.7|14740.7|14751.1|14750.1|14736.2|14735.2|3393
1695406200000|2023-09-22 18:10:00|14741.9|14740.9|14711.4|14710.4|14741.9|14740.9|14711.1|14710.1|7621
1695406500000|2023-09-22 18:15:00|14712|14711|14705.6|14704.6|14719.5|14718.5|14696.9|14695.9|7142
1695406800000|2023-09-22 18:20:00|14705.7|14704.7|14726|14725|14728.4|14727.4|14705.7|14704.7|5549
1695407100000|2023-09-22 18:25:00|14726.2|14725.2|14719.2|14718.2|14738.4|14737.4|14717.9|14716.9|5633
1695407400000|2023-09-22 18:30:00|14719.6|14718.6|14721.7|14720.7|14725.6|14724.6|14706|14705|5729
1695407700000|2023-09-22 18:35:00|14721.6|14720.6|14712.5|14711.5|14727.7|14726.7|14709.4|14708.4|4026
1695408000000|2023-09-22 18:40:00|14712.4|14711.4|14708.1|14707.1|14717.6|14716.6|14704.5|14703.5|3570
1695408300000|2023-09-22 18:45:00|14708|14707|14724|14723|14724.1|14723.1|14703.4|14702.4|3619
1695408600000|2023-09-22 18:50:00|14723.9|14722.9|14721.2|14720.2|14727.4|14726.4|14714.5|14713.5|3943
1695408900000|2023-09-22 18:55:00|14721.1|14720.1|14721|14720|14728.6|14727.6|14712.7|14711.7|3676
1695409200000|2023-09-22 19:00:00|14721.1|14720.1|14743.2|14742.2|14753.6|14752.6|14715.7|14714.7|7951
1695409500000|2023-09-22 19:05:00|14743.4|14742.4|14786.5|14785.5|14787.4|14786.4|14739.5|14738.5|9237
1695409800000|2023-09-22 19:10:00|14786.7|14785.7|14782.6|14781.6|14790.2|14789.2|14774.9|14773.9|5379
1695410100000|2023-09-22 19:15:00|14782.7|14781.7|14791|14790|14795|14794|14776|14775|5818
1695410400000|2023-09-22 19:20:00|14791.1|14790.1|14795.5|14794.5|14808.6|14807.6|14778.9|14777.9|5835
1695410700000|2023-09-22 19:25:00|14795.7|14794.7|14781.7|14780.7|14798.4|14797.4|14781.1|14780.1|3268
1695411000000|2023-09-22 19:30:00|14782|14781|14765.2|14764.2|14790.7|14789.7|14764.4|14763.4|5702
1695411300000|2023-09-22 19:35:00|14765.1|14764.1|14767.7|14766.7|14770.7|14769.7|14759.4|14758.4|4693
1695411600000|2023-09-22 19:40:00|14769.7|14768.7|14731.1|14730.1|14772.6|14771.6|14728.4|14727.4|8066
1695411900000|2023-09-22 19:45:00|14729.5|14728.5|14721.4|14720.4|14740|14739|14713.1|14712.1|8469
1695412200000|2023-09-22 19:50:00|14720.1|14719.1|14692.5|14691.5|14720.7|14719.7|14685|14684|10440
1695412500000|2023-09-22 19:55:00|14694.4|14693.4|14699.7|14698.7|14714.7|14713.7|14694.4|14693.4|19171
1695412800000|2023-09-22 20:00:00|14699.6|14698.6|14705|14703|14721.4|14719.4|14698.9|14696.9|7825
1695413100000|2023-09-22 20:05:00|14704.7|14702.7|14713.1|14711.1|14718.1|14716.1|14704.5|14702.5|2101
1695413400000|2023-09-22 20:10:00|14713|14711|14720.7|14718.7|14724.2|14722.2|14711.7|14709.7|1664
1695413700000|2023-09-22 20:15:00|14720.2|14718.2|14714.5|14712.5|14722.2|14720.2|14713.9|14711.9|732
1695414000000|2023-09-22 20:20:00|14714.4|14712.4|14718|14716|14721|14719|14713.4|14711.4|398
1695414300000|2023-09-22 20:25:00|14718.1|14716.1|14716.5|14714.5|14720.2|14718.2|14716.2|14714.2|371
1695414600000|2023-09-22 20:30:00|14716.6|14714.6|14716.9|14714.9|14720.2|14718.2|14715.5|14713.5|654
1695414900000|2023-09-22 20:35:00|14716.7|14714.7|14718.1|14716.1|14720.9|14718.9|14715.7|14713.7|448
1695415200000|2023-09-22 20:40:00|14718|14716|14711|14709|14718.7|14716.7|14709.4|14707.4|492
1695415500000|2023-09-22 20:45:00|14711.1|14709.1|14709.4|14707.4|14715|14713|14707.6|14705.6|470
1695415800000|2023-09-22 20:50:00|14709.2|14707.2|14704.9|14702.9|14709.5|14707.5|14704.7|14702.7|422
1695416100000|2023-09-22 20:55:00|14705|14703|14709.9|14704.9|14710.1|14707.5|14703.6|14701.6|556
1695592800000|2023-09-24 22:00:00|14722.7|14720.7|14735|14733|14735.3|14733.3|14722.1|14720.1|854
1695593100000|2023-09-24 22:05:00|14734.3|14732.3|14738.6|14736.6|14739.8|14737.8|14732|14730|630
1695593400000|2023-09-24 22:10:00|14738.7|14736.7|14742|14740|14743.2|14741.2|14736.6|14734.6|471
1695593700000|2023-09-24 22:15:00|14741.6|14739.6|14741.5|14739.5|14746.3|14744.3|14739|14737|382
1695594000000|2023-09-24 22:20:00|14741.3|14739.3|14746.8|14744.8|14747.5|14745.5|14740.8|14738.8|284
1695594300000|2023-09-24 22:25:00|14747|14745|14751|14749|14752.6|14750.6|14747|14745|489
1695594600000|2023-09-24 22:30:00|14750.8|14748.8|14746|14744|14751.5|14749.5|14745.8|14743.8|225
1695594900000|2023-09-24 22:35:00|14745.8|14743.8|14742.5|14740.5|14746|14744|14741.1|14739.1|273
1695595200000|2023-09-24 22:40:00|14742.8|14740.8|14740.7|14738.7|14743.1|14741.1|14740.2|14738.2|147
1695595500000|2023-09-24 22:45:00|14741.1|14739.1|14741.5|14739.5|14744|14742|14740.7|14738.7|143
1695595800000|2023-09-24 22:50:00|14741.3|14739.3|14739.7|14737.7|14742.3|14740.3|14739.6|14737.6|155
1695596100000|2023-09-24 22:55:00|14739.6|14737.6|14738.5|14736.5|14741.5|14739.5|14738.5|14736.5|135
1695596400000|2023-09-24 23:00:00|14738.7|14736.7|14739.1|14737.1|14740.6|14738.6|14732.6|14730.6|417
1695596700000|2023-09-24 23:05:00|14739|14737|14737|14735|14739.5|14737.5|14734.6|14732.6|189
1695597000000|2023-09-24 23:10:00|14736.8|14734.8|14739.6|14737.6|14740.5|14738.5|14735|14733|123
1695597300000|2023-09-24 23:15:00|14739|14737|14734.5|14732.5|14740.2|14738.2|14733.2|14731.2|156
1695597600000|2023-09-24 23:20:00|14734.3|14732.3|14734.5|14732.5|14736.1|14734.1|14729.6|14727.6|319
1695597900000|2023-09-24 23:25:00|14734.6|14732.6|14733.2|14731.2|14739.3|14737.3|14731.2|14729.2|347
1695598200000|2023-09-24 23:30:00|14733.5|14731.5|14736.8|14734.8|14737.3|14735.3|14733.1|14731.1|81
1695598500000|2023-09-24 23:35:00|14737|14735|14738.8|14736.8|14740.2|14738.2|14735.8|14733.8|143
1695598800000|2023-09-24 23:40:00|14739|14737|14741.6|14739.6|14743.8|14741.8|14738.8|14736.8|216
1695599100000|2023-09-24 23:45:00|14741.7|14739.7|14738.6|14736.6|14742.8|14740.8|14734.6|14732.6|300
1695599400000|2023-09-24 23:50:00|14738.7|14736.7|14739.7|14737.7|14739.7|14737.7|14736|14734|121
1695599700000|2023-09-24 23:55:00|14739.1|14737.1|14735.8|14733.8|14739.8|14737.8|14734|14732|189
1695600000000|2023-09-25 00:00:00|14735.5|14733.5|14720.6|14718.6|14736.5|14734.5|14718.5|14716.5|827
1695600300000|2023-09-25 00:05:00|14720.5|14718.5|14725.3|14723.3|14728.2|14726.2|14720.3|14718.3|380
1695600600000|2023-09-25 00:10:00|14725.5|14723.5|14718.8|14716.8|14728.1|14726.1|14717.8|14715.8|398
1695600900000|2023-09-25 00:15:00|14719|14717|14708|14706|14720.5|14718.5|14706.8|14704.8|885
1695601200000|2023-09-25 00:20:00|14708.1|14706.1|14708.8|14706.8|14716.2|14714.2|14705.5|14703.5|643
1695601500000|2023-09-25 00:25:00|14709|14707|14716.2|14714.2|14718.1|14716.1|14708|14706|454
1695601800000|2023-09-25 00:30:00|14716.3|14714.3|14715.2|14713.2|14719.2|14717.2|14714.7|14712.7|320
1695602100000|2023-09-25 00:35:00|14714.7|14712.7|14719|14717|14719.7|14717.7|14714|14712|227
1695602400000|2023-09-25 00:40:00|14718|14716|14718.8|14716.8|14721.6|14719.6|14717|14715|353
1695602700000|2023-09-25 00:45:00|14719|14717|14724.1|14722.1|14724.8|14722.8|14718.5|14716.5|439
1695603000000|2023-09-25 00:50:00|14724|14722|14722.6|14720.6|14726.5|14724.5|14721.2|14719.2|325
1695603300000|2023-09-25 00:55:00|14722.5|14720.5|14726|14724|14726.6|14724.6|14722.1|14720.1|196
1695603600000|2023-09-25 01:00:00|14725.6|14723.6|14730.3|14728.3|14731.5|14729.5|14725|14723|534
1695603900000|2023-09-25 01:05:00|14730.5|14728.5|14730|14728|14732.2|14730.2|14728.3|14726.3|293
1695604200000|2023-09-25 01:10:00|14730.1|14728.1|14732.3|14730.3|14732.3|14730.3|14729.3|14727.3|202
1695604500000|2023-09-25 01:15:00|14732.8|14730.8|14742.3|14740.3|14743.5|14741.5|14732.7|14730.7|908
1695604800000|2023-09-25 01:20:00|14742.5|14740.5|14745|14743|14746.1|14744.1|14739.2|14737.2|749
1695605100000|2023-09-25 01:25:00|14745.1|14743.1|14742.3|14740.3|14747.5|14745.5|14739.1|14737.1|623
1695605400000|2023-09-25 01:30:00|14742.5|14740.5|14748|14746|14748|14746|14740.1|14738.1|508
1695605700000|2023-09-25 01:35:00|14748.1|14746.1|14748.5|14746.5|14758.7|14756.7|14746.5|14744.5|983
1695606000000|2023-09-25 01:40:00|14748.7|14746.7|14740.5|14738.5|14750.5|14748.5|14739.7|14737.7|585
1695606300000|2023-09-25 01:45:00|14740.6|14738.6|14745|14743|14749.7|14747.7|14738.8|14736.8|476
1695606600000|2023-09-25 01:50:00|14744.8|14742.8|14742.2|14740.2|14748.1|14746.1|14741.3|14739.3|354
1695606900000|2023-09-25 01:55:00|14742|14740|14740.3|14738.3|14743.6|14741.6|14740|14738|330
1695607200000|2023-09-25 02:00:00|14740.2|14738.2|14739.5|14737.5|14746.7|14744.7|14738.8|14736.8|440
1695607500000|2023-09-25 02:05:00|14739.2|14737.2|14743.1|14741.1|14744.8|14742.8|14738.7|14736.7|262
1695607800000|2023-09-25 02:10:00|14742.8|14740.8|14749.1|14747.1|14751.2|14749.2|14740.5|14738.5|423
1695608100000|2023-09-25 02:15:00|14749.2|14747.2|14750.6|14748.6|14752.2|14750.2|14746.2|14744.2|322
1695608400000|2023-09-25 02:20:00|14750.7|14748.7|14748.3|14746.3|14753.1|14751.1|14747.8|14745.8|288
1695608700000|2023-09-25 02:25:00|14748.2|14746.2|14747.2|14745.2|14751.5|14749.5|14745.8|14743.8|256
1695609000000|2023-09-25 02:30:00|14747.3|14745.3|14753.5|14751.5|14753.5|14751.5|14747.3|14745.3|224
1695609300000|2023-09-25 02:35:00|14753.2|14751.2|14756|14754|14757.1|14755.1|14752.2|14750.2|434
1695609600000|2023-09-25 02:40:00|14755.8|14753.8|14753.5|14751.5|14756|14754|14750|14748|190
1695609900000|2023-09-25 02:45:00|14753.3|14751.3|14755.2|14753.2|14756|14754|14752.8|14750.8|153
1695610200000|2023-09-25 02:50:00|14755.3|14753.3|14752.7|14750.7|14756.5|14754.5|14751.7|14749.7|208
1695610500000|2023-09-25 02:55:00|14752.8|14750.8|14754.1|14752.1|14755|14753|14752.2|14750.2|109
1695610800000|2023-09-25 03:00:00|14754.2|14752.2|14755|14753|14756|14754|14752.1|14750.1|224
1695611100000|2023-09-25 03:05:00|14755.1|14753.1|14761.1|14759.1|14763.5|14761.5|14754.3|14752.3|672
1695611400000|2023-09-25 03:10:00|14761|14759|14760.3|14758.3|14763.2|14761.2|14757.2|14755.2|376
1695611700000|2023-09-25 03:15:00|14760.5|14758.5|14759.7|14757.7|14760.5|14758.5|14757.8|14755.8|176
1695612000000|2023-09-25 03:20:00|14759.8|14757.8|14760|14758|14760.5|14758.5|14756.8|14754.8|189
1695612300000|2023-09-25 03:25:00|14760.1|14758.1|14764.1|14762.1|14765.3|14763.3|14759.2|14757.2|351
1695612600000|2023-09-25 03:30:00|14764.2|14762.2|14757.5|14755.5|14764.2|14762.2|14757|14755|368
1695612900000|2023-09-25 03:35:00|14757.6|14755.6|14756.6|14754.6|14759.5|14757.5|14755.1|14753.1|272
1695613200000|2023-09-25 03:40:00|14756.7|14754.7|14759.7|14757.7|14760.2|14758.2|14756.1|14754.1|164
1695613500000|2023-09-25 03:45:00|14759.8|14757.8|14757|14755|14760.5|14758.5|14755.7|14753.7|119
1695613800000|2023-09-25 03:50:00|14757.2|14755.2|14760.2|14758.2|14760.2|14758.2|14757.2|14755.2|102
1695614100000|2023-09-25 03:55:00|14760|14758|14759.7|14757.7|14761|14759|14758.2|14756.2|97
1695614400000|2023-09-25 04:00:00|14759.6|14757.6|14759.6|14757.6|14760.3|14758.3|14758.5|14756.5|63
1695614700000|2023-09-25 04:05:00|14759.5|14757.5|14763|14761|14764|14762|14758.6|14756.6|304
1695615000000|2023-09-25 04:10:00|14762.6|14760.6|14760.7|14758.7|14762.6|14760.6|14758.2|14756.2|207
1695615300000|2023-09-25 04:15:00|14760.6|14758.6|14761.2|14759.2|14762|14760|14758.8|14756.8|117
1695615600000|2023-09-25 04:20:00|14761.3|14759.3|14762|14760|14762.8|14760.8|14760.2|14758.2|96
1695615900000|2023-09-25 04:25:00|14761.8|14759.8|14763.2|14761.2|14763.8|14761.8|14760.5|14758.5|105
1695616200000|2023-09-25 04:30:00|14763.3|14761.3|14761.1|14759.1|14764|14762|14760|14758|134
1695616500000|2023-09-25 04:35:00|14761|14759|14760.7|14758.7|14761|14759|14754.2|14752.2|371
1695616800000|2023-09-25 04:40:00|14760.8|14758.8|14757.5|14755.5|14760.8|14758.8|14756.7|14754.7|106
1695617100000|2023-09-25 04:45:00|14757.6|14755.6|14757.3|14755.3|14760.2|14758.2|14756.7|14754.7|143
1695617400000|2023-09-25 04:50:00|14757.5|14755.5|14760.7|14758.7|14761.6|14759.6|14757.5|14755.5|115
1695617700000|2023-09-25 04:55:00|14760.3|14758.3|14759.7|14757.7|14762|14760|14759|14757|96
1695618000000|2023-09-25 05:00:00|14759.6|14757.6|14765.5|14763.5|14771|14769|14758.2|14756.2|623
1695618300000|2023-09-25 05:05:00|14765.6|14763.6|14761.3|14759.3|14765.7|14763.7|14757.1|14755.1|325
1695618600000|2023-09-25 05:10:00|14761.2|14759.2|14758.3|14756.3|14761.6|14759.6|14756.3|14754.3|217
1695618900000|2023-09-25 05:15:00|14758.1|14756.1|14762.5|14760.5|14762.8|14760.8|14757.8|14755.8|142
1695619200000|2023-09-25 05:20:00|14762.2|14760.2|14764|14762|14765.3|14763.3|14761.7|14759.7|233
1695619500000|2023-09-25 05:25:00|14764.1|14762.1|14763.5|14761.5|14765.7|14763.7|14762.5|14760.5|119
1695619800000|2023-09-25 05:30:00|14763.3|14761.3|14757.2|14755.2|14763.7|14761.7|14757|14755|222
1695620100000|2023-09-25 05:35:00|14757.3|14755.3|14758.7|14756.7|14761.3|14759.3|14757.1|14755.1|183
1695620400000|2023-09-25 05:40:00|14758.8|14756.8|14757.3|14755.3|14761.3|14759.3|14756.8|14754.8|193
1695620700000|2023-09-25 05:45:00|14757.2|14755.2|14754.3|14752.3|14759.2|14757.2|14750|14748|457
1695621000000|2023-09-25 05:50:00|14754.5|14752.5|14752.5|14750.5|14755|14753|14750.5|14748.5|230
1695621300000|2023-09-25 05:55:00|14752.3|14750.3|14749.8|14747.8|14753.5|14751.5|14749|14747|287
1695621600000|2023-09-25 06:00:00|14749.6|14747.6|14749.2|14747.2|14752.5|14750.5|14746|14744|394
1695621900000|2023-09-25 06:05:00|14749.1|14747.1|14755.6|14753.6|14755.7|14753.7|14744.3|14742.3|483
1695622200000|2023-09-25 06:10:00|14755.5|14753.5|14759|14757|14763.5|14761.5|14755.5|14753.5|560
1695622500000|2023-09-25 06:15:00|14758.8|14756.8|14756.8|14754.8|14760.1|14758.1|14754|14752|235
1695622800000|2023-09-25 06:20:00|14757|14755|14747.7|14745.7|14757.8|14755.8|14747.7|14745.7|386
1695623100000|2023-09-25 06:25:00|14747.5|14745.5|14748.3|14746.3|14749.2|14747.2|14746.6|14744.6|277
1695623400000|2023-09-25 06:30:00|14748.2|14746.2|14748.7|14746.7|14751.1|14749.1|14745.2|14743.2|279
1695623700000|2023-09-25 06:35:00|14749.1|14747.1|14747|14745|14752.5|14750.5|14745.5|14743.5|193
1695624000000|2023-09-25 06:40:00|14746.7|14744.7|14746.2|14744.2|14747.1|14745.1|14743.6|14741.6|251
1695624300000|2023-09-25 06:45:00|14746.1|14744.1|14751.7|14749.7|14752|14750|14746|14744|209
1695624600000|2023-09-25 06:50:00|14752|14750|14753.1|14751.1|14754.5|14752.5|14751.7|14749.7|205
1695624900000|2023-09-25 06:55:00|14753.2|14751.2|14753.5|14751.5|14761|14759|14751.7|14749.7|470
1695625200000|2023-09-25 07:00:00|14753.3|14751.3|14754.8|14752.8|14759.8|14757.8|14751.6|14749.6|629
1695625500000|2023-09-25 07:05:00|14754.7|14752.7|14757.8|14755.8|14763.2|14761.2|14752.3|14750.3|624
1695625800000|2023-09-25 07:10:00|14758|14756|14769.7|14767.7|14770|14768|14758|14756|745
1695626100000|2023-09-25 07:15:00|14769.3|14767.3|14771.5|14769.5|14773.8|14771.8|14767.7|14765.7|707
1695626400000|2023-09-25 07:20:00|14771.6|14769.6|14771.6|14769.6|14775.8|14773.8|14767.6|14765.6|688
1695626700000|2023-09-25 07:25:00|14771.7|14769.7|14773.7|14771.7|14775.5|14773.5|14766.3|14764.3|512
1695627000000|2023-09-25 07:30:00|14773.6|14771.6|14783.2|14781.2|14783.6|14781.6|14771.7|14769.7|827
1695627300000|2023-09-25 07:35:00|14782.8|14780.8|14768|14766|14782.8|14780.8|14765.7|14763.7|774
1695627600000|2023-09-25 07:40:00|14767.6|14765.6|14770.2|14768.2|14774.3|14772.3|14767|14765|482
1695627900000|2023-09-25 07:45:00|14770.3|14768.3|14762.5|14760.5|14771.7|14769.7|14761.8|14759.8|387
1695628200000|2023-09-25 07:50:00|14762.8|14760.8|14758.3|14756.3|14764.3|14762.3|14757|14755|557
1695628500000|2023-09-25 07:55:00|14758.5|14756.5|14761.8|14759.8|14764.7|14762.7|14757.1|14755.1|367
1695628800000|2023-09-25 08:00:00|14761.7|14759.7|14763.8|14761.8|14768.8|14766.8|14759.5|14757.5|731
1695629100000|2023-09-25 08:05:00|14763.7|14761.7|14759.6|14757.6|14765.5|14763.5|14756.5|14754.5|449
1695629400000|2023-09-25 08:10:00|14759.5|14757.5|14748.3|14746.3|14762.1|14760.1|14747.1|14745.1|724
1695629700000|2023-09-25 08:15:00|14748.1|14746.1|14739.8|14737.8|14749.2|14747.2|14736.2|14734.2|1073
1695630000000|2023-09-25 08:20:00|14739.7|14737.7|14726.2|14724.2|14741|14739|14722.5|14720.5|1500
1695630300000|2023-09-25 08:25:00|14726.3|14724.3|14705.5|14703.5|14726.5|14724.5|14701.7|14699.7|1955
1695630600000|2023-09-25 08:30:00|14705.1|14703.1|14697|14695|14705.1|14703.1|14692|14690|1854
1695630900000|2023-09-25 08:35:00|14696.2|14694.2|14665.7|14663.7|14698.8|14696.8|14665.6|14663.6|3375
1695631200000|2023-09-25 08:40:00|14665.6|14663.6|14636|14634|14666.2|14664.2|14635.3|14633.3|3647
1695631500000|2023-09-25 08:45:00|14635.6|14633.6|14662.6|14660.6|14665.5|14663.5|14635.1|14633.1|2474
1695631800000|2023-09-25 08:50:00|14662.5|14660.5|14664.6|14662.6|14666.6|14664.6|14658.8|14656.8|1256
1695632100000|2023-09-25 08:55:00|14664.5|14662.5|14676.8|14674.8|14677.5|14675.5|14664.2|14662.2|1647
1695632400000|2023-09-25 09:00:00|14676.7|14674.7|14676.1|14674.1|14687|14685|14670.7|14668.7|1764
1695632700000|2023-09-25 09:05:00|14676.2|14674.2|14695.2|14693.2|14702.6|14700.6|14674.6|14672.6|2350
1695633000000|2023-09-25 09:10:00|14695.1|14693.1|14690.3|14688.3|14697.2|14695.2|14687.2|14685.2|798
1695633300000|2023-09-25 09:15:00|14690.5|14688.5|14691.7|14689.7|14695.2|14693.2|14684.3|14682.3|716
1695633600000|2023-09-25 09:20:00|14691.8|14689.8|14694.6|14692.6|14696.5|14694.5|14689.6|14687.6|761
1695633900000|2023-09-25 09:25:00|14694.8|14692.8|14697.6|14695.6|14701.1|14699.1|14693.7|14691.7|788
1695634200000|2023-09-25 09:30:00|14697.7|14695.7|14694.6|14692.6|14699.3|14697.3|14686.5|14684.5|693
1695634500000|2023-09-25 09:35:00|14694.7|14692.7|14686.2|14684.2|14694.7|14692.7|14684.3|14682.3|427
1695634800000|2023-09-25 09:40:00|14686.3|14684.3|14675.8|14673.8|14687.2|14685.2|14670.5|14668.5|1222
1695635100000|2023-09-25 09:45:00|14676|14674|14679.6|14677.6|14680.8|14678.8|14669.1|14667.1|625
1695635400000|2023-09-25 09:50:00|14679.7|14677.7|14680.3|14678.3|14685.1|14683.1|14673.2|14671.2|779
1695635700000|2023-09-25 09:55:00|14680.6|14678.6|14693.6|14691.6|14697.1|14695.1|14680.2|14678.2|1043
1695636000000|2023-09-25 10:00:00|14693.7|14691.7|14693.6|14691.6|14697.5|14695.5|14685|14683|930
1695636300000|2023-09-25 10:05:00|14693.5|14691.5|14694.2|14692.2|14697.5|14695.5|14687.7|14685.7|472
1695636600000|2023-09-25 10:10:00|14694.1|14692.1|14694.1|14692.1|14695.8|14693.8|14689.5|14687.5|460
1695636900000|2023-09-25 10:15:00|14694.2|14692.2|14702.2|14700.2|14708.6|14706.6|14693.7|14691.7|823
1695637200000|2023-09-25 10:20:00|14702.1|14700.1|14706.6|14704.6|14712|14710|14701.3|14699.3|620
1695637500000|2023-09-25 10:25:00|14706.5|14704.5|14705.8|14703.8|14707.5|14705.5|14697.3|14695.3|649
1695637800000|2023-09-25 10:30:00|14706|14704|14690.8|14688.8|14707|14705|14690.8|14688.8|622
1695638100000|2023-09-25 10:35:00|14690.7|14688.7|14683.8|14681.8|14693.3|14691.3|14681.7|14679.7|699
1695638400000|2023-09-25 10:40:00|14683.7|14681.7|14681.6|14679.6|14683.8|14681.8|14674.5|14672.5|878
1695638700000|2023-09-25 10:45:00|14681.7|14679.7|14691.1|14689.1|14698.1|14696.1|14679.8|14677.8|699
1695639000000|2023-09-25 10:50:00|14691|14689|14695|14693|14700.2|14698.2|14690.7|14688.7|526
1695639300000|2023-09-25 10:55:00|14694.8|14692.8|14695.1|14693.1|14700.1|14698.1|14686.8|14684.8|695
1695639600000|2023-09-25 11:00:00|14697.3|14695.3|14705.6|14703.6|14706|14704|14693.6|14691.6|749
1695639900000|2023-09-25 11:05:00|14705.5|14703.5|14705|14703|14708.3|14706.3|14699.2|14697.2|517
1695640200000|2023-09-25 11:10:00|14705.1|14703.1|14695.8|14693.8|14707.5|14705.5|14687.6|14685.6|639
1695640500000|2023-09-25 11:15:00|14696|14694|14688.8|14686.8|14702.5|14700.5|14685|14683|787
1695640800000|2023-09-25 11:20:00|14689|14687|14692.8|14690.8|14694.3|14692.3|14684.7|14682.7|456
1695641100000|2023-09-25 11:25:00|14692.5|14690.5|14689.6|14687.6|14700|14698|14688.1|14686.1|527
1695641400000|2023-09-25 11:30:00|14689.5|14687.5|14661.8|14659.8|14692.2|14690.2|14661.6|14659.6|1708
1695641700000|2023-09-25 11:35:00|14662.3|14660.3|14675.5|14673.5|14678.8|14676.8|14660.1|14658.1|1354
1695642000000|2023-09-25 11:40:00|14675.6|14673.6|14666.5|14664.5|14676.3|14674.3|14665.1|14663.1|765
1695642300000|2023-09-25 11:45:00|14666.6|14664.6|14652.6|14650.6|14669.3|14667.3|14652.3|14650.3|1557
1695642600000|2023-09-25 11:50:00|14652.5|14650.5|14663.3|14661.3|14665|14663|14651.3|14649.3|818
1695642900000|2023-09-25 11:55:00|14663.6|14661.6|14659.3|14657.3|14664.1|14662.1|14653.5|14651.5|1002
1695643200000|2023-09-25 12:00:00|14658.7|14656.7|14667.8|14665.8|14675.3|14673.3|14657|14655|1436
1695643500000|2023-09-25 12:05:00|14668|14666|14670.3|14668.3|14672.1|14670.1|14663.1|14661.1|605
1695643800000|2023-09-25 12:10:00|14670.2|14668.2|14666|14664|14670.2|14668.2|14658.5|14656.5|1046
1695644100000|2023-09-25 12:15:00|14666.3|14664.3|14656.5|14654.5|14669.1|14667.1|14656.5|14654.5|851
1695644400000|2023-09-25 12:20:00|14656.6|14654.6|14644.8|14642.8|14657.5|14655.5|14637.2|14635.2|2206
1695644700000|2023-09-25 12:25:00|14643.1|14641.1|14662.6|14660.6|14663.2|14661.2|14638|14636|1789
1695645000000|2023-09-25 12:30:00|14662.3|14660.3|14660.1|14658.1|14667.5|14665.5|14654.8|14652.8|1683
1695645300000|2023-09-25 12:35:00|14660.2|14658.2|14671.2|14669.2|14677.8|14675.8|14658.3|14656.3|2040
1695645600000|2023-09-25 12:40:00|14671.1|14669.1|14678.5|14676.5|14678.5|14676.5|14663.1|14661.1|1484
1695645900000|2023-09-25 12:45:00|14678.2|14676.2|14672.8|14670.8|14682.6|14680.6|14671.1|14669.1|1261
1695646200000|2023-09-25 12:50:00|14673|14671|14677.1|14675.1|14683.7|14681.7|14672.7|14670.7|1314
1695646500000|2023-09-25 12:55:00|14676.3|14674.3|14658.6|14656.6|14678.7|14676.7|14656.5|14654.5|1901
1695646800000|2023-09-25 13:00:00|14658.5|14656.5|14648.6|14646.6|14660.3|14658.3|14643.1|14641.1|2446
1695647100000|2023-09-25 13:05:00|14648.5|14646.5|14633.8|14631.8|14655|14653|14625.8|14623.8|3389
1695647400000|2023-09-25 13:10:00|14633.7|14631.7|14636.7|14634.7|14637.3|14635.3|14621.5|14619.5|2840
1695647700000|2023-09-25 13:15:00|14636.5|14634.5|14658.1|14656.1|14659.7|14657.7|14632.3|14630.3|3486
1695648000000|2023-09-25 13:20:00|14658|14656|14657.6|14655.6|14662|14660|14651.6|14649.6|1517
1695648300000|2023-09-25 13:25:00|14657.5|14655.5|14662.6|14660.6|14664.1|14662.1|14650.1|14648.1|2432
1695648600000|2023-09-25 13:30:00|14662.5|14660.5|14638.7|14637.7|14672.5|14671.5|14620|14619|15159
1695648900000|2023-09-25 13:35:00|14638.6|14637.6|14675.6|14674.6|14675.8|14674.8|14633|14632|11279
1695649200000|2023-09-25 13:40:00|14675.3|14674.3|14688.8|14687.8|14701.6|14700.6|14675.2|14674.2|12112
1695649500000|2023-09-25 13:45:00|14689.1|14688.1|14694.8|14693.8|14711.3|14710.3|14677.8|14676.8|9901
1695649800000|2023-09-25 13:50:00|14696.4|14695.4|14700.7|14699.7|14714.5|14713.5|14690.4|14689.4|8527
1695650100000|2023-09-25 13:55:00|14700.8|14699.8|14711.9|14710.9|14731.9|14730.9|14698.9|14697.9|10984
1695650400000|2023-09-25 14:00:00|14712.4|14711.4|14692.9|14691.9|14720.7|14719.7|14686.9|14685.9|9791
1695650700000|2023-09-25 14:05:00|14692.8|14691.8|14683.7|14682.7|14708.7|14707.7|14673.7|14672.7|9195
1695651000000|2023-09-25 14:10:00|14683.8|14682.8|14697.9|14696.9|14703.9|14702.9|14680.9|14679.9|5832
1695651300000|2023-09-25 14:15:00|14697.8|14696.8|14684.9|14683.9|14715.7|14714.7|14682.9|14681.9|7645
1695651600000|2023-09-25 14:20:00|14684.4|14683.4|14675.9|14674.9|14693.2|14692.2|14669.7|14668.7|7240
1695651900000|2023-09-25 14:25:00|14676.2|14675.2|14663.8|14662.8|14677.5|14676.5|14650.7|14649.7|8639
1695652200000|2023-09-25 14:30:00|14663.9|14662.9|14687.2|14686.2|14697.4|14696.4|14655.8|14654.8|8433
1695652500000|2023-09-25 14:35:00|14688.4|14687.4|14683.2|14682.2|14694.7|14693.7|14674.4|14673.4|5627
1695652800000|2023-09-25 14:40:00|14682.9|14681.9|14679.9|14678.9|14689.7|14688.7|14672.7|14671.7|4137
1695653100000|2023-09-25 14:45:00|14680.2|14679.2|14689.8|14688.8|14701|14700|14678.7|14677.7|6634
1695653400000|2023-09-25 14:50:00|14689.5|14688.5|14666.7|14665.7|14690.2|14689.2|14664|14663|6516
1695653700000|2023-09-25 14:55:00|14666.9|14665.9|14653.2|14652.2|14671.2|14670.2|14653.2|14652.2|5595
1695654000000|2023-09-25 15:00:00|14653.3|14652.3|14668.9|14667.9|14672.5|14671.5|14652.4|14651.4|4611
1695654300000|2023-09-25 15:05:00|14668.4|14667.4|14707.5|14706.5|14709.3|14708.3|14666.5|14665.5|7889
1695654600000|2023-09-25 15:10:00|14707.8|14706.8|14716|14715|14719.6|14718.6|14702.8|14701.8|6076
1695654900000|2023-09-25 15:15:00|14716.5|14715.5|14747.5|14746.5|14751.8|14750.8|14715|14714|11204
1695655200000|2023-09-25 15:20:00|14748|14747|14747.9|14746.9|14750.4|14749.4|14734.9|14733.9|5571
1695655500000|2023-09-25 15:25:00|14748.3|14747.3|14731.4|14730.4|14749.8|14748.8|14729|14728|5420
1695655800000|2023-09-25 15:30:00|14731.5|14730.5|14736|14735|14741|14740|14726.5|14725.5|5426
1695656100000|2023-09-25 15:35:00|14736.1|14735.1|14734.4|14733.4|14742.1|14741.1|14732.3|14731.3|2510
1695656400000|2023-09-25 15:40:00|14734.3|14733.3|14748.7|14747.7|14755.9|14754.9|14728.2|14727.2|5321
1695656700000|2023-09-25 15:45:00|14748.8|14747.8|14739.7|14738.7|14752.7|14751.7|14736.7|14735.7|4271
1695657000000|2023-09-25 15:50:00|14739.5|14738.5|14740|14739|14747.4|14746.4|14735.2|14734.2|2766
1695657300000|2023-09-25 15:55:00|14740.2|14739.2|14734.9|14733.9|14747.3|14746.3|14727|14726|3775
1695657600000|2023-09-25 16:00:00|14735.3|14734.3|14723.9|14722.9|14738.4|14737.4|14720|14719|3619
1695657900000|2023-09-25 16:05:00|14723.7|14722.7|14725.2|14724.2|14733.7|14732.7|14718.7|14717.7|2935
1695658200000|2023-09-25 16:10:00|14725.3|14724.3|14738.4|14737.4|14741.2|14740.2|14722.3|14721.3|3029
1695658500000|2023-09-25 16:15:00|14738.5|14737.5|14759.9|14758.9|14764.8|14763.8|14737.7|14736.7|4714
1695658800000|2023-09-25 16:20:00|14759.8|14758.8|14765|14764|14769.8|14768.8|14754.5|14753.5|3136
1695659100000|2023-09-25 16:25:00|14764.9|14763.9|14762.9|14761.9|14766.4|14765.4|14758.4|14757.4|2013
1695659400000|2023-09-25 16:30:00|14763|14762|14751.2|14750.2|14765.4|14764.4|14750.5|14749.5|2714
1695659700000|2023-09-25 16:35:00|14751.3|14750.3|14729.5|14728.5|14751.3|14750.3|14729.5|14728.5|3381
1695660000000|2023-09-25 16:40:00|14729.4|14728.4|14725.9|14724.9|14739.5|14738.5|14725.9|14724.9|3028
1695660300000|2023-09-25 16:45:00|14726.4|14725.4|14720.3|14719.3|14729.4|14728.4|14718.7|14717.7|3385
1695660600000|2023-09-25 16:50:00|14720.2|14719.2|14715.2|14714.2|14720.9|14719.9|14699|14698|6707
1695660900000|2023-09-25 16:55:00|14715.4|14714.4|14717.4|14716.4|14719.2|14718.2|14708|14707|3381
1695661200000|2023-09-25 17:00:00|14718.3|14717.3|14713.8|14712.8|14724.5|14723.5|14712|14711|3050
1695661500000|2023-09-25 17:05:00|14713.7|14712.7|14741.7|14740.7|14744|14743|14712.6|14711.6|4825
1695661800000|2023-09-25 17:10:00|14742.7|14741.7|14751.1|14750.1|14755.6|14754.6|14739.3|14738.3|3774
1695662100000|2023-09-25 17:15:00|14751.2|14750.2|14740.8|14739.8|14753.2|14752.2|14738.1|14737.1|3014
1695662400000|2023-09-25 17:20:00|14740.7|14739.7|14731.1|14730.1|14745.2|14744.2|14728.3|14727.3|3420
1695662700000|2023-09-25 17:25:00|14731|14730|14723|14722|14732.8|14731.8|14711|14710|4311
1695663000000|2023-09-25 17:30:00|14724.5|14723.5|14721.7|14720.7|14724.6|14723.6|14712.1|14711.1|3096
1695663300000|2023-09-25 17:35:00|14721.6|14720.6|14735.3|14734.3|14736.1|14735.1|14718.6|14717.6|3298
1695663600000|2023-09-25 17:40:00|14734.6|14733.6|14720.6|14719.6|14735.6|14734.6|14718.1|14717.1|2798
1695663900000|2023-09-25 17:45:00|14720.5|14719.5|14724.5|14723.5|14726.6|14725.6|14705.3|14704.3|4706
1695664200000|2023-09-25 17:50:00|14724.3|14723.3|14730.6|14729.6|14739.2|14738.2|14723.3|14722.3|4045
1695664500000|2023-09-25 17:55:00|14730.7|14729.7|14738.7|14737.7|14739.3|14738.3|14728.5|14727.5|2381
1695664800000|2023-09-25 18:00:00|14739.1|14738.1|14744.8|14743.8|14746.6|14745.6|14737.1|14736.1|3077
1695665100000|2023-09-25 18:05:00|14745|14744|14733.8|14732.8|14749.5|14748.5|14732.6|14731.6|3431
1695665400000|2023-09-25 18:10:00|14733.7|14732.7|14733.6|14732.6|14740|14739|14729.3|14728.3|2433
1695665700000|2023-09-25 18:15:00|14733.7|14732.7|14736.1|14735.1|14740.1|14739.1|14725.8|14724.8|2855
1695666000000|2023-09-25 18:20:00|14735|14734|14719|14718|14738.4|14737.4|14718|14717|3596
1695666300000|2023-09-25 18:25:00|14719.1|14718.1|14723|14722|14733.2|14732.2|14718.5|14717.5|2811
1695666600000|2023-09-25 18:30:00|14722.9|14721.9|14728.7|14727.7|14733.7|14732.7|14716.4|14715.4|3381
1695666900000|2023-09-25 18:35:00|14728.6|14727.6|14736.2|14735.2|14751|14750|14727.7|14726.7|5550
1695667200000|2023-09-25 18:40:00|14736.5|14735.5|14724.5|14723.5|14744.7|14743.7|14720.7|14719.7|5057
1695667500000|2023-09-25 18:45:00|14724.6|14723.6|14721.7|14720.7|14733|14732|14719|14718|3186
1695667800000|2023-09-25 18:50:00|14721.9|14720.9|14718.5|14717.5|14729.6|14728.6|14716|14715|3430
1695668100000|2023-09-25 18:55:00|14718.4|14717.4|14709|14708|14721|14720|14703.6|14702.6|4265
1695668400000|2023-09-25 19:00:00|14709.5|14708.5|14687.9|14686.9|14716.7|14715.7|14682|14681|8147
1695668700000|2023-09-25 19:05:00|14688|14687|14679.5|14678.5|14692.2|14691.2|14677|14676|4453
1695669000000|2023-09-25 19:10:00|14679.4|14678.4|14693.7|14692.7|14694.6|14693.6|14677.7|14676.7|4052
1695669300000|2023-09-25 19:15:00|14694.1|14693.1|14728.2|14727.2|14729|14728|14692.6|14691.6|8205
1695669600000|2023-09-25 19:20:00|14727.6|14726.6|14719.1|14718.1|14734.2|14733.2|14713.1|14712.1|5336
1695669900000|2023-09-25 19:25:00|14719.5|14718.5|14725.4|14724.4|14725.5|14724.5|14707.5|14706.5|4698
1695670200000|2023-09-25 19:30:00|14725.2|14724.2|14728.2|14727.2|14735.6|14734.6|14716.4|14715.4|4584
1695670500000|2023-09-25 19:35:00|14728.4|14727.4|14744.9|14743.9|14745.2|14744.2|14723.5|14722.5|3971
1695670800000|2023-09-25 19:40:00|14744.4|14743.4|14727|14726|14746.7|14745.7|14725.6|14724.6|3733
1695671100000|2023-09-25 19:45:00|14726.9|14725.9|14737.5|14736.5|14740|14739|14725.6|14724.6|3314
1695671400000|2023-09-25 19:50:00|14735.4|14734.4|14728.5|14727.5|14754.6|14753.6|14719.4|14718.4|7429
1695671700000|2023-09-25 19:55:00|14727.7|14726.7|14771|14770|14772.9|14771.9|14723.9|14722.9|17600
1695672000000|2023-09-25 20:00:00|14771.5|14770.5|14772.2|14770.2|14781.2|14779.2|14767.7|14765.7|7881
1695672300000|2023-09-25 20:05:00|14771.9|14769.9|14771.7|14769.7|14775.7|14773.7|14768.4|14766.4|2003
1695672600000|2023-09-25 20:10:00|14771.6|14769.6|14779.1|14777.1|14784.6|14782.6|14770.2|14768.2|2294
1695672900000|2023-09-25 20:15:00|14779|14777|14785.2|14783.2|14787|14785|14777.7|14775.7|870
1695673200000|2023-09-25 20:20:00|14785|14783|14784.4|14782.4|14785.7|14783.7|14782.4|14780.4|402
1695673500000|2023-09-25 20:25:00|14784.2|14782.2|14785|14783|14786.5|14784.5|14783.7|14781.7|231
1695673800000|2023-09-25 20:30:00|14785.1|14783.1|14786.6|14784.6|14787.1|14785.1|14784.5|14782.5|548
1695674100000|2023-09-25 20:35:00|14786.5|14784.5|14789.1|14787.1|14789.7|14787.7|14785.2|14783.2|701
1695674400000|2023-09-25 20:40:00|14789.2|14787.2|14786.6|14784.6|14789.5|14787.5|14786.4|14784.4|396
1695674700000|2023-09-25 20:45:00|14786.5|14784.5|14787.7|14785.7|14788.2|14786.2|14786.2|14784.2|414
1695675000000|2023-09-25 20:50:00|14787.5|14785.5|14787.5|14785.5|14788.6|14786.6|14787.2|14785.2|342
1695675300000|2023-09-25 20:55:00|14787.4|14785.4|14787.5|14782.5|14787.7|14785.7|14785.6|14782.4|425
1695675600000|2023-09-25 21:00:00|14787.6|14782.6|14786|14781|14787.7|14782.7|14784.5|14779.5|0
1695675900000|2023-09-25 21:05:00|14785.9|14780.9|14787|14782|14787.3|14782.3|14785.9|14780.9|0
1695676200000|2023-09-25 21:10:00|14786.9|14781.9|14786.2|14781.2|14787.1|14782.1|14786|14781|0
1695676500000|2023-09-25 21:15:00|14786.3|14781.3|14786.6|14781.6|14786.7|14781.7|14786.3|14781.3|0
1695676800000|2023-09-25 21:20:00|14786.3|14781.3|14787.2|14782.2|14787.2|14782.2|14786.2|14781.2|0
1695677100000|2023-09-25 21:25:00|14787.4|14782.4|14788|14783|14788.2|14783.2|14787.1|14782.1|0
1695677400000|2023-09-25 21:30:00|14788.3|14783.3|14788.5|14783.5|14788.5|14783.5|14788.3|14783.3|0
1695677700000|2023-09-25 21:35:00|14788.6|14783.6|14788.9|14783.9|14788.9|14783.9|14788.6|14783.6|0
1695678000000|2023-09-25 21:40:00|14788.8|14783.8|14792.7|14787.7|14792.7|14787.7|14788.6|14783.6|0
1695678300000|2023-09-25 21:45:00|14792.3|14787.3|14789.6|14784.6|14792.3|14787.3|14789.2|14784.2|0
1695678600000|2023-09-25 21:50:00|14789.5|14784.5|14790.2|14785.2|14790.2|14785.2|14789.3|14784.3|0
1695678900000|2023-09-25 21:55:00|14790.1|14785.1|14789.8|14784.8|14790.1|14785.1|14789.7|14784.7|0
1695679200000|2023-09-25 22:00:00|14783.2|14781.2|14781|14779|14783.2|14781.2|14778|14776|626
1695679500000|2023-09-25 22:05:00|14781.1|14779.1|14781.5|14779.5|14781.5|14779.5|14780|14778|103
1695679800000|2023-09-25 22:10:00|14781.6|14779.6|14778.7|14776.7|14782.6|14780.6|14777.7|14775.7|272
1695680100000|2023-09-25 22:15:00|14778.4|14776.4|14776.4|14774.4|14778.6|14776.6|14775.2|14773.2|260
1695680400000|2023-09-25 22:20:00|14776.6|14774.6|14777.3|14775.3|14778.2|14776.2|14775.9|14773.9|183
1695680700000|2023-09-25 22:25:00|14777.4|14775.4|14778.3|14776.3|14779.4|14777.4|14777.4|14775.4|91
1695681000000|2023-09-25 22:30:00|14778.6|14776.6|14778.2|14776.2|14781.2|14779.2|14777.8|14775.8|120
1695681300000|2023-09-25 22:35:00|14778.3|14776.3|14780.1|14778.1|14781.4|14779.4|14778.3|14776.3|120
1695681600000|2023-09-25 22:40:00|14780.2|14778.2|14779.7|14777.7|14780.7|14778.7|14778.9|14776.9|65
1695681900000|2023-09-25 22:45:00|14779.6|14777.6|14777.9|14775.9|14780.6|14778.6|14777.9|14775.9|89
1695682200000|2023-09-25 22:50:00|14778.1|14776.1|14777.8|14775.8|14778.1|14776.1|14776.1|14774.1|103
1695682500000|2023-09-25 22:55:00|14777.9|14775.9|14776.8|14774.8|14779.1|14777.1|14776.8|14774.8|127
1695682800000|2023-09-25 23:00:00|14776.9|14774.9|14773.2|14771.2|14778.1|14776.1|14772.8|14770.8|264
1695683100000|2023-09-25 23:05:00|14773.3|14771.3|14770.9|14768.9|14775.1|14773.1|14770.6|14768.6|213
1695683400000|2023-09-25 23:10:00|14771.1|14769.1|14772.2|14770.2|14773.9|14771.9|14770.8|14768.8|205
1695683700000|2023-09-25 23:15:00|14772.1|14770.1|14772.7|14770.7|14773.6|14771.6|14771.6|14769.6|51
1695684000000|2023-09-25 23:20:00|14772.6|14770.6|14770.3|14768.3|14773.7|14771.7|14769.7|14767.7|134
1695684300000|2023-09-25 23:25:00|14770.4|14768.4|14769.9|14767.9|14772.3|14770.3|14768.3|14766.3|173
1695684600000|2023-09-25 23:30:00|14769.8|14767.8|14769.8|14767.8|14770.9|14768.9|14768.9|14766.9|105
1695684900000|2023-09-25 23:35:00|14769.7|14767.7|14769.2|14767.2|14770.7|14768.7|14769.1|14767.1|117
1695685200000|2023-09-25 23:40:00|14769.3|14767.3|14771.3|14769.3|14772.3|14770.3|14769.2|14767.2|108
1695685500000|2023-09-25 23:45:00|14771.1|14769.1|14771.6|14769.6|14773.1|14771.1|14769.8|14767.8|165
1695685800000|2023-09-25 23:50:00|14771.3|14769.3|14772.2|14770.2|14773.7|14771.7|14770.4|14768.4|150
1695686100000|2023-09-25 23:55:00|14772.3|14770.3|14766.3|14764.3|14772.4|14770.4|14765.9|14763.9|426
1695686400000|2023-09-26 00:00:00|14766.1|14764.1|14754.7|14752.7|14767.3|14765.3|14752.7|14750.7|644
1695686700000|2023-09-26 00:05:00|14754.8|14752.8|14754.4|14752.4|14761.1|14759.1|14753.2|14751.2|386
1695687000000|2023-09-26 00:10:00|14754.6|14752.6|14747.2|14745.2|14755.2|14753.2|14746.7|14744.7|482
1695687300000|2023-09-26 00:15:00|14747.1|14745.1|14741.8|14739.8|14747.6|14745.6|14741.6|14739.6|601
1695687600000|2023-09-26 00:20:00|14742.1|14740.1|14741.6|14739.6|14745.3|14743.3|14739.8|14737.8|398
1695687900000|2023-09-26 00:25:00|14741.1|14739.1|14739.1|14737.1|14742.4|14740.4|14738.6|14736.6|373
1695688200000|2023-09-26 00:30:00|14739.2|14737.2|14737.9|14735.9|14742.8|14740.8|14736.4|14734.4|586
1695688500000|2023-09-26 00:35:00|14737.8|14735.8|14735.8|14733.8|14738.2|14736.2|14734.4|14732.4|430
1695688800000|2023-09-26 00:40:00|14735.9|14733.9|14741.3|14739.3|14741.4|14739.4|14735.6|14733.6|446
1695689100000|2023-09-26 00:45:00|14741.7|14739.7|14714.1|14712.1|14742.1|14740.1|14711.3|14709.3|1450
1695689400000|2023-09-26 00:50:00|14713.1|14711.1|14714.4|14712.4|14718.2|14716.2|14702.8|14700.8|1921
1695689700000|2023-09-26 00:55:00|14714.3|14712.3|14712.1|14710.1|14715.7|14713.7|14709.6|14707.6|603
1695690000000|2023-09-26 01:00:00|14712.3|14710.3|14714.1|14712.1|14714.6|14712.6|14705.7|14703.7|672
1695690300000|2023-09-26 01:05:00|14713.8|14711.8|14715.7|14713.7|14717.9|14715.9|14706.8|14704.8|666
1695690600000|2023-09-26 01:10:00|14715.8|14713.8|14714.6|14712.6|14716.3|14714.3|14711.6|14709.6|360
1695690900000|2023-09-26 01:15:00|14714.4|14712.4|14713.7|14711.7|14715.6|14713.6|14705.6|14703.6|572
1695691200000|2023-09-26 01:20:00|14713.8|14711.8|14714.9|14712.9|14717.7|14715.7|14708.8|14706.8|362
1695691500000|2023-09-26 01:25:00|14714.8|14712.8|14717.1|14715.1|14719.2|14717.2|14714.6|14712.6|355
1695691800000|2023-09-26 01:30:00|14716.9|14714.9|14713.2|14711.2|14719.7|14717.7|14712.8|14710.8|416
1695692100000|2023-09-26 01:35:00|14713.1|14711.1|14701.3|14699.3|14713.9|14711.9|14698.2|14696.2|823
1695692400000|2023-09-26 01:40:00|14701.2|14699.2|14690.6|14688.6|14703.6|14701.6|14690.2|14688.2|996
1695692700000|2023-09-26 01:45:00|14690.7|14688.7|14695.6|14693.6|14695.6|14693.6|14689.2|14687.2|588
1695693000000|2023-09-26 01:50:00|14695.4|14693.4|14694.2|14692.2|14700.2|14698.2|14693.7|14691.7|523
1695693300000|2023-09-26 01:55:00|14694.1|14692.1|14697.8|14695.8|14700.3|14698.3|14694.1|14692.1|355
1695693600000|2023-09-26 02:00:00|14697.9|14695.9|14702.1|14700.1|14702.2|14700.2|14695.9|14693.9|419
1695693900000|2023-09-26 02:05:00|14701.9|14699.9|14700.9|14698.9|14702.4|14700.4|14698.9|14696.9|266
1695694200000|2023-09-26 02:10:00|14701.1|14699.1|14692.3|14690.3|14701.3|14699.3|14691.6|14689.6|498
1695694500000|2023-09-26 02:15:00|14692.4|14690.4|14699.8|14697.8|14700.1|14698.1|14688.8|14686.8|951
1695694800000|2023-09-26 02:20:00|14699.3|14697.3|14696.7|14694.7|14701.3|14699.3|14696.2|14694.2|334
1695695100000|2023-09-26 02:25:00|14696.6|14694.6|14694.2|14692.2|14698.6|14696.6|14693.1|14691.1|274
1695695400000|2023-09-26 02:30:00|14694.1|14692.1|14687.6|14685.6|14694.8|14692.8|14686.4|14684.4|662
1695695700000|2023-09-26 02:35:00|14687.4|14685.4|14694.4|14692.4|14694.9|14692.9|14687.4|14685.4|466
1695696000000|2023-09-26 02:40:00|14694.3|14692.3|14700.8|14698.8|14701.1|14699.1|14693.6|14691.6|405
1695696300000|2023-09-26 02:45:00|14700.9|14698.9|14697.2|14695.2|14701.6|14699.6|14697.2|14695.2|299
1695696600000|2023-09-26 02:50:00|14697.3|14695.3|14694.1|14692.1|14699.1|14697.1|14693.7|14691.7|262
1695696900000|2023-09-26 02:55:00|14694.2|14692.2|14694.1|14692.1|14696.4|14694.4|14692.1|14690.1|247
1695697200000|2023-09-26 03:00:00|14694.2|14692.2|14697.1|14695.1|14698.1|14696.1|14692.4|14690.4|254
1695697500000|2023-09-26 03:05:00|14697.2|14695.2|14696.7|14694.7|14698.2|14696.2|14695.2|14693.2|231
1695697800000|2023-09-26 03:10:00|14696.6|14694.6|14698.1|14696.1|14698.3|14696.3|14694.6|14692.6|213
1695698100000|2023-09-26 03:15:00|14698.2|14696.2|14696.4|14694.4|14703.2|14701.2|14696.3|14694.3|401
1695698400000|2023-09-26 03:20:00|14696.6|14694.6|14699.6|14697.6|14699.6|14697.6|14694.8|14692.8|147
1695698700000|2023-09-26 03:25:00|14699.8|14697.8|14697.6|14695.6|14702.3|14700.3|14697.6|14695.6|322
1695699000000|2023-09-26 03:30:00|14697.7|14695.7|14699.3|14697.3|14701.2|14699.2|14697.6|14695.6|111
1695699300000|2023-09-26 03:35:00|14699.4|14697.4|14698.8|14696.8|14700.1|14698.1|14697.9|14695.9|112
1695699600000|2023-09-26 03:40:00|14698.9|14696.9|14706.3|14704.3|14706.9|14704.9|14698.6|14696.6|381
1695699900000|2023-09-26 03:45:00|14705.9|14703.9|14706.8|14704.8|14708.7|14706.7|14705.6|14703.6|326
1695700200000|2023-09-26 03:50:00|14706.6|14704.6|14706.9|14704.9|14709.6|14707.6|14706.6|14704.6|168
1695700500000|2023-09-26 03:55:00|14707.1|14705.1|14708.6|14706.6|14709.8|14707.8|14706.6|14704.6|184
1695700800000|2023-09-26 04:00:00|14708.8|14706.8|14706.2|14704.2|14710.6|14708.6|14704.6|14702.6|333
1695701100000|2023-09-26 04:05:00|14706.3|14704.3|14708.3|14706.3|14710.1|14708.1|14706.2|14704.2|397
1695701400000|2023-09-26 04:10:00|14707.6|14705.6|14706.9|14704.9|14710.4|14708.4|14705.3|14703.3|260
1695701700000|2023-09-26 04:15:00|14707.1|14705.1|14708.1|14706.1|14709.2|14707.2|14706.1|14704.1|145
1695702000000|2023-09-26 04:20:00|14708.3|14706.3|14712.7|14710.7|14712.7|14710.7|14708.1|14706.1|175
1695702300000|2023-09-26 04:25:00|14712.6|14710.6|14713.1|14711.1|14713.4|14711.4|14711.7|14709.7|263
1695702600000|2023-09-26 04:30:00|14712.9|14710.9|14712.4|14710.4|14713.1|14711.1|14710.4|14708.4|123
1695702900000|2023-09-26 04:35:00|14712.3|14710.3|14708.6|14706.6|14712.3|14710.3|14707.8|14705.8|179
1695703200000|2023-09-26 04:40:00|14709.2|14707.2|14709.8|14707.8|14710.4|14708.4|14708.3|14706.3|79
1695703500000|2023-09-26 04:45:00|14709.7|14707.7|14711.8|14709.8|14713.3|14711.3|14709.6|14707.6|185
1695703800000|2023-09-26 04:50:00|14711.7|14709.7|14711.1|14709.1|14712.9|14710.9|14709.6|14707.6|144
1695704100000|2023-09-26 04:55:00|14710.9|14708.9|14712.4|14710.4|14713.1|14711.1|14709.7|14707.7|124
1695704400000|2023-09-26 05:00:00|14712.3|14710.3|14710.1|14708.1|14717.3|14715.3|14709.7|14707.7|388
1695704700000|2023-09-26 05:05:00|14710.3|14708.3|14708.1|14706.1|14711.2|14709.2|14706.2|14704.2|322
1695705000000|2023-09-26 05:10:00|14708.2|14706.2|14712.4|14710.4|14713.7|14711.7|14708.2|14706.2|249
1695705300000|2023-09-26 05:15:00|14712.6|14710.6|14712.2|14710.2|14715.8|14713.8|14711.8|14709.8|243
1695705600000|2023-09-26 05:20:00|14712.1|14710.1|14705.3|14703.3|14712.7|14710.7|14705.1|14703.1|275
1695705900000|2023-09-26 05:25:00|14705.4|14703.4|14709.4|14707.4|14709.7|14707.7|14705.2|14703.2|258
1695706200000|2023-09-26 05:30:00|14709.3|14707.3|14707.1|14705.1|14709.6|14707.6|14705.8|14703.8|263
1695706500000|2023-09-26 05:35:00|14707.2|14705.2|14710.8|14708.8|14713.7|14711.7|14706.8|14704.8|326
1695706800000|2023-09-26 05:40:00|14710.9|14708.9|14711.1|14709.1|14714.8|14712.8|14707.3|14705.3|345
1695707100000|2023-09-26 05:45:00|14711.2|14709.2|14704.9|14702.9|14712.4|14710.4|14703.8|14701.8|266
1695707400000|2023-09-26 05:50:00|14705.1|14703.1|14697.6|14695.6|14705.1|14703.1|14692.6|14690.6|789
1695707700000|2023-09-26 05:55:00|14697.7|14695.7|14698.4|14696.4|14700.7|14698.7|14694.8|14692.8|440
1695708000000|2023-09-26 06:00:00|14697.9|14695.9|14693.7|14691.7|14702.3|14700.3|14689.9|14687.9|705
1695708300000|2023-09-26 06:05:00|14693.8|14691.8|14689.9|14687.9|14697.3|14695.3|14689.7|14687.7|365
1695708600000|2023-09-26 06:10:00|14690.1|14688.1|14681.2|14679.2|14690.4|14688.4|14677.6|14675.6|1168
1695708900000|2023-09-26 06:15:00|14681.3|14679.3|14666.8|14664.8|14682.7|14680.7|14665.9|14663.9|1569
1695709200000|2023-09-26 06:20:00|14667.1|14665.1|14670.9|14668.9|14673.8|14671.8|14664.6|14662.6|705
1695709500000|2023-09-26 06:25:00|14671.1|14669.1|14672.8|14670.8|14675.8|14673.8|14670.3|14668.3|511
1695709800000|2023-09-26 06:30:00|14672.7|14670.7|14672.8|14670.8|14673.2|14671.2|14666.8|14664.8|536
1695710100000|2023-09-26 06:35:00|14673.6|14671.6|14667.8|14665.8|14673.8|14671.8|14667.3|14665.3|358
1695710400000|2023-09-26 06:40:00|14667.7|14665.7|14668.4|14666.4|14670.3|14668.3|14665.4|14663.4|508
1695710700000|2023-09-26 06:45:00|14668.3|14666.3|14658.6|14656.6|14669.3|14667.3|14656.8|14654.8|936
1695711000000|2023-09-26 06:50:00|14658.4|14656.4|14665.4|14663.4|14666.1|14664.1|14658.4|14656.4|389
1695711300000|2023-09-26 06:55:00|14665.3|14663.3|14664.7|14662.7|14666.2|14664.2|14662.6|14660.6|409
1695711600000|2023-09-26 07:00:00|14664.6|14662.6|14658.3|14656.3|14667.2|14665.2|14656.4|14654.4|935
1695711900000|2023-09-26 07:05:00|14658.4|14656.4|14650.7|14648.7|14658.9|14656.9|14648.3|14646.3|1335
1695712200000|2023-09-26 07:10:00|14650.6|14648.6|14640.7|14638.7|14654.4|14652.4|14639.2|14637.2|1413
1695712500000|2023-09-26 07:15:00|14640.3|14638.3|14642.7|14640.7|14643.4|14641.4|14629.6|14627.6|1690
1695712800000|2023-09-26 07:20:00|14642.8|14640.8|14647.2|14645.2|14654.8|14652.8|14639.2|14637.2|1589
1695713100000|2023-09-26 07:25:00|14647.1|14645.1|14648.3|14646.3|14650.6|14648.6|14639.6|14637.6|948
1695713400000|2023-09-26 07:30:00|14648.4|14646.4|14650.6|14648.6|14653.4|14651.4|14641.2|14639.2|1275
1695713700000|2023-09-26 07:35:00|14650.4|14648.4|14670.6|14668.6|14670.8|14668.8|14649.7|14647.7|1908
1695714000000|2023-09-26 07:40:00|14670.4|14668.4|14686.2|14684.2|14686.4|14684.4|14669.6|14667.6|1526
1695714300000|2023-09-26 07:45:00|14686.1|14684.1|14677.9|14675.9|14686.1|14684.1|14672.1|14670.1|1266
1695714600000|2023-09-26 07:50:00|14677.8|14675.8|14679.7|14677.7|14682.7|14680.7|14673.9|14671.9|894
1695714900000|2023-09-26 07:55:00|14679.8|14677.8|14683.1|14681.1|14683.3|14681.3|14674.2|14672.2|641
1695715200000|2023-09-26 08:00:00|14683.2|14681.2|14686.6|14684.6|14688.8|14686.8|14677.6|14675.6|1539
1695715500000|2023-09-26 08:05:00|14686.4|14684.4|14688.2|14686.2|14697.1|14695.1|14681.1|14679.1|1564
1695715800000|2023-09-26 08:10:00|14688.1|14686.1|14702.8|14700.8|14704.7|14702.7|14685.6|14683.6|1348
1695716100000|2023-09-26 08:15:00|14702.6|14700.6|14712.4|14710.4|14714.3|14712.3|14702.6|14700.6|2160
1695716400000|2023-09-26 08:20:00|14712.6|14710.6|14710.4|14708.4|14721.6|14719.6|14709.8|14707.8|1688
1695716700000|2023-09-26 08:25:00|14710.2|14708.2|14705.8|14703.8|14716.3|14714.3|14704.9|14702.9|1123
1695717000000|2023-09-26 08:30:00|14705.7|14703.7|14699.8|14697.8|14705.7|14703.7|14695.6|14693.6|1327
1695717300000|2023-09-26 08:35:00|14699.7|14697.7|14694.3|14692.3|14703.6|14701.6|14690.6|14688.6|864
1695717600000|2023-09-26 08:40:00|14694.2|14692.2|14688.1|14686.1|14696.1|14694.1|14685.7|14683.7|912
1695717900000|2023-09-26 08:45:00|14688.2|14686.2|14690.4|14688.4|14692.8|14690.8|14682.8|14680.8|936
1695718200000|2023-09-26 08:50:00|14690.3|14688.3|14692.9|14690.9|14698.9|14696.9|14690.1|14688.1|673
1695718500000|2023-09-26 08:55:00|14693.1|14691.1|14692.2|14690.2|14696.3|14694.3|14688.1|14686.1|420
1695718800000|2023-09-26 09:00:00|14692.4|14690.4|14687.9|14685.9|14695.6|14693.6|14686.1|14684.1|563
1695719100000|2023-09-26 09:05:00|14687.8|14685.8|14676.7|14674.7|14690.1|14688.1|14674.3|14672.3|803
1695719400000|2023-09-26 09:10:00|14676.8|14674.8|14690.1|14688.1|14691.1|14689.1|14671.8|14669.8|972
1695719700000|2023-09-26 09:15:00|14689.7|14687.7|14681.6|14679.6|14695.6|14693.6|14681.3|14679.3|960
1695720000000|2023-09-26 09:20:00|14681.4|14679.4|14691.6|14689.6|14691.6|14689.6|14680.6|14678.6|529
1695720300000|2023-09-26 09:25:00|14691.4|14689.4|14689.9|14687.9|14692.9|14690.9|14682.9|14680.9|373
1695720600000|2023-09-26 09:30:00|14689.8|14687.8|14698.4|14696.4|14699.8|14697.8|14688.1|14686.1|694
1695720900000|2023-09-26 09:35:00|14698.2|14696.2|14695.4|14693.4|14701.4|14699.4|14694.7|14692.7|687
1695721200000|2023-09-26 09:40:00|14695.3|14693.3|14685.9|14683.9|14696.2|14694.2|14685.6|14683.6|938
1695721500000|2023-09-26 09:45:00|14685.8|14683.8|14683.7|14681.7|14690.6|14688.6|14683.1|14681.1|586
1695721800000|2023-09-26 09:50:00|14683.9|14681.9|14679.9|14677.9|14688.1|14686.1|14677.6|14675.6|662
1695722100000|2023-09-26 09:55:00|14680.1|14678.1|14673.2|14671.2|14680.3|14678.3|14670.1|14668.1|967
1695722400000|2023-09-26 10:00:00|14673.1|14671.1|14687.2|14685.2|14689.6|14687.6|14672.7|14670.7|1369
1695722700000|2023-09-26 10:05:00|14687.1|14685.1|14688.6|14686.6|14692.1|14690.1|14681.4|14679.4|782
1695723000000|2023-09-26 10:10:00|14688.7|14686.7|14686.7|14684.7|14689.4|14687.4|14680.6|14678.6|547
1695723300000|2023-09-26 10:15:00|14686.6|14684.6|14696.4|14694.4|14696.8|14694.8|14686.1|14684.1|554
1695723600000|2023-09-26 10:20:00|14696.3|14694.3|14691.2|14689.2|14697.1|14695.1|14684.8|14682.8|557
1695723900000|2023-09-26 10:25:00|14691.3|14689.3|14692.9|14690.9|14695.7|14693.7|14688.6|14686.6|409
1695724200000|2023-09-26 10:30:00|14692.7|14690.7|14693.9|14691.9|14696.2|14694.2|14689.3|14687.3|437
1695724500000|2023-09-26 10:35:00|14693.8|14691.8|14698.9|14696.9|14700.4|14698.4|14690.4|14688.4|647
1695724800000|2023-09-26 10:40:00|14699.2|14697.2|14694.4|14692.4|14701.1|14699.1|14691.1|14689.1|477
1695725100000|2023-09-26 10:45:00|14694.3|14692.3|14693.2|14691.2|14698.6|14696.6|14692.2|14690.2|464
1695725400000|2023-09-26 10:50:00|14693.1|14691.1|14695.8|14693.8|14697.6|14695.6|14688.1|14686.1|622
1695725700000|2023-09-26 10:55:00|14695.9|14693.9|14703.3|14701.3|14706.1|14704.1|14692.7|14690.7|850
1695726000000|2023-09-26 11:00:00|14703.4|14701.4|14693.6|14691.6|14705.3|14703.3|14693.6|14691.6|973
1695726300000|2023-09-26 11:05:00|14693.4|14691.4|14678.4|14676.4|14694.2|14692.2|14676.8|14674.8|1236
1695726600000|2023-09-26 11:10:00|14678.6|14676.6|14681.1|14679.1|14681.4|14679.4|14675.7|14673.7|778
1695726900000|2023-09-26 11:15:00|14680.8|14678.8|14695.2|14693.2|14695.9|14693.9|14679.9|14677.9|837
1695727200000|2023-09-26 11:20:00|14695.1|14693.1|14700.3|14698.3|14702.1|14700.1|14693.3|14691.3|967
1695727500000|2023-09-26 11:25:00|14700.1|14698.1|14710.1|14708.1|14713.3|14711.3|14698.3|14696.3|1295
1695727800000|2023-09-26 11:30:00|14709.9|14707.9|14711.2|14709.2|14713.3|14711.3|14707.3|14705.3|701
1695728100000|2023-09-26 11:35:00|14711.3|14709.3|14717.3|14715.3|14722.1|14720.1|14710.3|14708.3|1538
1695728400000|2023-09-26 11:40:00|14717.4|14715.4|14717.2|14715.2|14721.7|14719.7|14715.1|14713.1|641
1695728700000|2023-09-26 11:45:00|14717.1|14715.1|14703.3|14701.3|14717.3|14715.3|14702.6|14700.6|1332
1695729000000|2023-09-26 11:50:00|14703.4|14701.4|14705.7|14703.7|14708.4|14706.4|14700.4|14698.4|798
1695729300000|2023-09-26 11:55:00|14705.6|14703.6|14708.3|14706.3|14709.8|14707.8|14704.8|14702.8|471
1695729600000|2023-09-26 12:00:00|14708.1|14706.1|14721.8|14719.8|14721.9|14719.9|14706.4|14704.4|1608
1695729900000|2023-09-26 12:05:00|14721.9|14719.9|14722.1|14720.1|14726.7|14724.7|14713.1|14711.1|1566
1695730200000|2023-09-26 12:10:00|14721.9|14719.9|14716.3|14714.3|14724.6|14722.6|14713.9|14711.9|1004
1695730500000|2023-09-26 12:15:00|14716.2|14714.2|14725.3|14723.3|14726.4|14724.4|14713.9|14711.9|1131
1695730800000|2023-09-26 12:20:00|14725.4|14723.4|14710.9|14708.9|14725.6|14723.6|14707.8|14705.8|1300
1695731100000|2023-09-26 12:25:00|14711.1|14709.1|14703.8|14701.8|14711.1|14709.1|14698.6|14696.6|1334
1695731400000|2023-09-26 12:30:00|14703.6|14701.6|14689.7|14687.7|14703.6|14701.6|14684.1|14682.1|2579
1695731700000|2023-09-26 12:35:00|14689.8|14687.8|14688.7|14686.7|14692.9|14690.9|14681.8|14679.8|1898
1695732000000|2023-09-26 12:40:00|14688.6|14686.6|14692.1|14690.1|14694.7|14692.7|14684.4|14682.4|1310
1695732300000|2023-09-26 12:45:00|14692.2|14690.2|14676.8|14674.8|14694.1|14692.1|14676.6|14674.6|1641
1695732600000|2023-09-26 12:50:00|14676.6|14674.6|14681.2|14679.2|14684.8|14682.8|14676.1|14674.1|1431
1695732900000|2023-09-26 12:55:00|14681.3|14679.3|14679.1|14677.1|14684.2|14682.2|14672.7|14670.7|1700
1695733200000|2023-09-26 13:00:00|14678.9|14676.9|14674.6|14672.6|14680.1|14678.1|14673.3|14671.3|1191
1695733500000|2023-09-26 13:05:00|14674.3|14672.3|14664.6|14662.6|14677.4|14675.4|14664.4|14662.4|1959
1695733800000|2023-09-26 13:10:00|14664.3|14662.3|14666.9|14664.9|14668.2|14666.2|14660.8|14658.8|2126
1695734100000|2023-09-26 13:15:00|14666.8|14664.8|14663.2|14661.2|14674.8|14672.8|14661.8|14659.8|2182
1695734400000|2023-09-26 13:20:00|14662.9|14660.9|14663.7|14661.7|14669.6|14667.6|14661.6|14659.6|1552
1695734700000|2023-09-26 13:25:00|14663.6|14661.6|14659.3|14657.3|14664.3|14662.3|14655.1|14653.1|3409
1695735000000|2023-09-26 13:30:00|14658.8|14657.8|14653.6|14652.6|14671.3|14670.3|14636.7|14635.7|18220
1695735300000|2023-09-26 13:35:00|14654.1|14653.1|14671.1|14670.1|14679.7|14678.7|14647.2|14646.2|12278
1695735600000|2023-09-26 13:40:00|14670.8|14669.8|14661.6|14660.6|14677.4|14676.4|14655.7|14654.7|10808
1695735900000|2023-09-26 13:45:00|14662.1|14661.1|14634.1|14633.1|14666.6|14665.6|14632.6|14631.6|11373
1695736200000|2023-09-26 13:50:00|14633.3|14632.3|14614.3|14613.3|14634.1|14633.1|14611.2|14610.2|14166
1695736500000|2023-09-26 13:55:00|14614.4|14613.4|14605.1|14604.1|14621.6|14620.6|14598.1|14597.1|9552
1695736800000|2023-09-26 14:00:00|14604.6|14603.6|14595.1|14594.1|14620.4|14619.4|14595.1|14594.1|12336
1695737100000|2023-09-26 14:05:00|14594.8|14593.8|14604.4|14603.4|14618.1|14617.1|14590.9|14589.9|11009
1695737400000|2023-09-26 14:10:00|14604.3|14603.3|14577.1|14576.1|14609.9|14608.9|14574.4|14573.4|11752
1695737700000|2023-09-26 14:15:00|14577.3|14576.3|14570.2|14569.2|14582.1|14581.1|14565|14564|11276
1695738000000|2023-09-26 14:20:00|14569.2|14568.2|14585|14584|14587.5|14586.5|14567.7|14566.7|9125
1695738300000|2023-09-26 14:25:00|14584.9|14583.9|14604.5|14603.5|14606.2|14605.2|14577.5|14576.5|8147
1695738600000|2023-09-26 14:30:00|14604.6|14603.6|14604.2|14603.2|14615.6|14614.6|14598|14597|8193
1695738900000|2023-09-26 14:35:00|14604.1|14603.1|14610.9|14609.9|14615.9|14614.9|14595.7|14594.7|7072
1695739200000|2023-09-26 14:40:00|14610.7|14609.7|14628.5|14627.5|14630|14629|14607|14606|8203
1695739500000|2023-09-26 14:45:00|14628.4|14627.4|14610.2|14609.2|14644.2|14643.2|14609.7|14608.7|10430
1695739800000|2023-09-26 14:50:00|14610.1|14609.1|14599.5|14598.5|14614.4|14613.4|14594.9|14593.9|8349
1695740100000|2023-09-26 14:55:00|14598.9|14597.9|14607.9|14606.9|14612|14611|14596.2|14595.2|6712
1695740400000|2023-09-26 15:00:00|14607.7|14606.7|14607.1|14606.1|14616.1|14615.1|14601.1|14600.1|6435
1695740700000|2023-09-26 15:05:00|14607.2|14606.2|14594.1|14593.1|14608.9|14607.9|14584.7|14583.7|7227
1695741000000|2023-09-26 15:10:00|14594.2|14593.2|14583.9|14582.9|14595|14594|14581.1|14580.1|5748
1695741300000|2023-09-26 15:15:00|14583.7|14582.7|14587.2|14586.2|14591.1|14590.1|14578.1|14577.1|5746
1695741600000|2023-09-26 15:20:00|14587.4|14586.4|14577.4|14576.4|14591.6|14590.6|14575.5|14574.5|5175
1695741900000|2023-09-26 15:25:00|14577|14576|14567.7|14566.7|14581|14580|14567.1|14566.1|5758
1695742200000|2023-09-26 15:30:00|14567.6|14566.6|14587|14586|14587.6|14586.6|14564.4|14563.4|9556
1695742500000|2023-09-26 15:35:00|14586.9|14585.9|14593.5|14592.5|14599.5|14598.5|14581.2|14580.2|5317
1695742800000|2023-09-26 15:40:00|14592.3|14591.3|14593.3|14592.3|14602.6|14601.6|14583.1|14582.1|5564
1695743100000|2023-09-26 15:45:00|14593.2|14592.2|14590.1|14589.1|14603.1|14602.1|14580.2|14579.2|5493
1695743400000|2023-09-26 15:50:00|14589.8|14588.8|14574.7|14573.7|14591.3|14590.3|14574|14573|5380
1695743700000|2023-09-26 15:55:00|14574.5|14573.5|14575.7|14574.7|14579|14578|14567.7|14566.7|4529
1695744000000|2023-09-26 16:00:00|14575.8|14574.8|14566.5|14565.5|14584.6|14583.6|14564.8|14563.8|5185
1695744300000|2023-09-26 16:05:00|14566.2|14565.2|14587.6|14586.6|14588.5|14587.5|14560.7|14559.7|6205
1695744600000|2023-09-26 16:10:00|14587.5|14586.5|14593.5|14592.5|14598.2|14597.2|14584.7|14583.7|4839
1695744900000|2023-09-26 16:15:00|14593.3|14592.3|14588.1|14587.1|14604|14603|14585.7|14584.7|4334
1695745200000|2023-09-26 16:20:00|14588|14587|14610|14609|14610.3|14609.3|14585.1|14584.1|3652
1695745500000|2023-09-26 16:25:00|14609.8|14608.8|14605.2|14604.2|14610|14609|14598.5|14597.5|2947
1695745800000|2023-09-26 16:30:00|14605.1|14604.1|14604.5|14603.5|14613.1|14612.1|14596.7|14595.7|3671
1695746100000|2023-09-26 16:35:00|14603.3|14602.3|14610.3|14609.3|14614.2|14613.2|14603.3|14602.3|3153
1695746400000|2023-09-26 16:40:00|14610.8|14609.8|14604.8|14603.8|14616.7|14615.7|14601.3|14600.3|4171
1695746700000|2023-09-26 16:45:00|14605|14604|14608.3|14607.3|14609.7|14608.7|14599.2|14598.2|2862
1695747000000|2023-09-26 16:50:00|14608.5|14607.5|14610.8|14609.8|14619.5|14618.5|14605.1|14604.1|3668
1695747300000|2023-09-26 16:55:00|14610.7|14609.7|14601|14600|14611.2|14610.2|14600.1|14599.1|2743
1695747600000|2023-09-26 17:00:00|14600.8|14599.8|14606.7|14605.7|14614.7|14613.7|14593.2|14592.2|5885
1695747900000|2023-09-26 17:05:00|14606.4|14605.4|14613.3|14612.3|14614.3|14613.3|14581.8|14580.8|9379
1695748200000|2023-09-26 17:10:00|14613.4|14612.4|14615.8|14614.8|14621.5|14620.5|14610.7|14609.7|4314
1695748500000|2023-09-26 17:15:00|14615.7|14614.7|14600|14599|14619.8|14618.8|14597.5|14596.5|4563
1695748800000|2023-09-26 17:20:00|14600.2|14599.2|14596.3|14595.3|14603.3|14602.3|14596.2|14595.2|3559
1695749100000|2023-09-26 17:25:00|14596.2|14595.2|14577.9|14576.9|14600.9|14599.9|14577|14576|5062
1695749400000|2023-09-26 17:30:00|14577.7|14576.7|14574.3|14573.3|14587.2|14586.2|14573.8|14572.8|4787
1695749700000|2023-09-26 17:35:00|14574.2|14573.2|14554|14553|14577.4|14576.4|14548.8|14547.8|9108
1695750000000|2023-09-26 17:40:00|14554.2|14553.2|14549|14548|14557.7|14556.7|14544.4|14543.4|5638
1695750300000|2023-09-26 17:45:00|14548.9|14547.9|14544.7|14543.7|14553.3|14552.3|14542.8|14541.8|5183
1695750600000|2023-09-26 17:50:00|14544.8|14543.8|14566|14565|14572.3|14571.3|14544.3|14543.3|7937
1695750900000|2023-09-26 17:55:00|14565.9|14564.9|14576|14575|14578.8|14577.8|14563|14562|3833
1695751200000|2023-09-26 18:00:00|14576.3|14575.3|14568|14567|14576.3|14575.3|14562.4|14561.4|4109
1695751500000|2023-09-26 18:05:00|14567.9|14566.9|14562.7|14561.7|14575.2|14574.2|14561.4|14560.4|3691
1695751800000|2023-09-26 18:10:00|14562.8|14561.8|14555.9|14554.9|14570.3|14569.3|14549|14548|4339
1695752100000|2023-09-26 18:15:00|14556|14555|14546|14545|14560.9|14559.9|14544.9|14543.9|3820
1695752400000|2023-09-26 18:20:00|14547.1|14546.1|14561.8|14560.8|14568.3|14567.3|14545.3|14544.3|4565
1695752700000|2023-09-26 18:25:00|14561.7|14560.7|14548.2|14547.2|14563.6|14562.6|14543.9|14542.9|3386
1695753000000|2023-09-26 18:30:00|14547.8|14546.8|14550.3|14549.3|14560.6|14559.6|14541.6|14540.6|4898
1695753300000|2023-09-26 18:35:00|14550.4|14549.4|14538.8|14537.8|14552.9|14551.9|14536.9|14535.9|4475
1695753600000|2023-09-26 18:40:00|14538.7|14537.7|14538.3|14537.3|14546.1|14545.1|14531.4|14530.4|4899
1695753900000|2023-09-26 18:45:00|14538.2|14537.2|14541.4|14540.4|14545.7|14544.7|14534.7|14533.7|3565
1695754200000|2023-09-26 18:50:00|14541.3|14540.3|14534.6|14533.6|14546.7|14545.7|14531.9|14530.9|4331
1695754500000|2023-09-26 18:55:00|14534.4|14533.4|14546.8|14545.8|14547.4|14546.4|14530.3|14529.3|4447
1695754800000|2023-09-26 19:00:00|14546.7|14545.7|14530.2|14529.2|14546.7|14545.7|14527.6|14526.6|5773
1695755100000|2023-09-26 19:05:00|14530.1|14529.1|14543.4|14542.4|14545.6|14544.6|14529.2|14528.2|3798
1695755400000|2023-09-26 19:10:00|14542.8|14541.8|14534.1|14533.1|14550.3|14549.3|14532.6|14531.6|4974
1695755700000|2023-09-26 19:15:00|14533.9|14532.9|14521.2|14520.2|14538.3|14537.3|14516.9|14515.9|7261
1695756000000|2023-09-26 19:20:00|14521.3|14520.3|14515.8|14514.8|14525.6|14524.6|14514.2|14513.2|5480
1695756300000|2023-09-26 19:25:00|14515.9|14514.9|14513.6|14512.6|14522.2|14521.2|14507.1|14506.1|6553
1695756600000|2023-09-26 19:30:00|14514.2|14513.2|14508.6|14507.6|14521.9|14520.9|14507.9|14506.9|4761
1695756900000|2023-09-26 19:35:00|14508.7|14507.7|14517.7|14516.7|14520.7|14519.7|14505.4|14504.4|4656
1695757200000|2023-09-26 19:40:00|14517.5|14516.5|14535|14534|14535.9|14534.9|14516.3|14515.3|6081
1695757500000|2023-09-26 19:45:00|14534.9|14533.9|14523.2|14522.2|14538.3|14537.3|14522.5|14521.5|5599
1695757800000|2023-09-26 19:50:00|14523|14522|14534.8|14533.8|14542.2|14541.2|14514.4|14513.4|9907
1695758100000|2023-09-26 19:55:00|14534.7|14533.7|14548.2|14547.2|14558.4|14557.4|14533.3|14532.3|18926
1695758400000|2023-09-26 20:00:00|14547.8|14546.8|14549|14547|14556.9|14554.9|14546.9|14544.9|6729
1695758700000|2023-09-26 20:05:00|14549.3|14547.3|14568.8|14566.8|14570.9|14568.9|14547.2|14545.2|3341
1695759000000|2023-09-26 20:10:00|14568.7|14566.7|14566.7|14564.7|14575.7|14573.7|14566.4|14564.4|2479
1695759300000|2023-09-26 20:15:00|14566.8|14564.8|14564|14562|14569|14567|14563.7|14561.7|1062
1695759600000|2023-09-26 20:20:00|14564.2|14562.2|14561.3|14559.3|14568.4|14566.4|14560.7|14558.7|815
1695759900000|2023-09-26 20:25:00|14561.2|14559.2|14562.3|14560.3|14563.3|14561.3|14559.9|14557.9|439
1695760200000|2023-09-26 20:30:00|14562.2|14560.2|14561.5|14559.5|14562.9|14560.9|14560|14558|266
1695760500000|2023-09-26 20:35:00|14561.4|14559.4|14562.5|14560.5|14563|14561|14561.2|14559.2|410
1695760800000|2023-09-26 20:40:00|14562.3|14560.3|14561.8|14559.8|14563.8|14561.8|14560.7|14558.7|734
1695761100000|2023-09-26 20:45:00|14561.5|14559.5|14562.7|14560.7|14563.9|14561.9|14561.5|14559.5|296
1695761400000|2023-09-26 20:50:00|14562.4|14560.4|14565.3|14563.3|14565.3|14563.3|14562|14560|302
1695761700000|2023-09-26 20:55:00|14565.2|14563.2|14566.6|14561.6|14566.6|14564.3|14564|14561.6|429
1695762000000|2023-09-26 21:00:00|14566.7|14561.7|14568|14563|14568|14563|14565.2|14560.2|0
1695762300000|2023-09-26 21:05:00|14568.1|14563.1|14568.5|14563.5|14568.9|14563.9|14567.3|14562.3|0
1695762600000|2023-09-26 21:10:00|14568.6|14563.6|14568.6|14563.6|14568.9|14563.9|14568.2|14563.2|0
1695762900000|2023-09-26 21:15:00|14568.7|14563.7|14567.4|14562.4|14568.7|14563.7|14566.9|14561.9|0
1695763200000|2023-09-26 21:20:00|14567.5|14562.5|14566.9|14561.9|14567.5|14562.5|14566.9|14561.9|0
1695763500000|2023-09-26 21:25:00|14567|14562|14567.2|14562.2|14567.4|14562.4|14566.8|14561.8|0
1695763800000|2023-09-26 21:30:00|14567.4|14562.4|14567.1|14562.1|14567.4|14562.4|14567.1|14562.1|0
1695764100000|2023-09-26 21:35:00|14567.3|14562.3|14567.1|14562.1|14567.5|14562.5|14567.1|14562.1|0
1695764400000|2023-09-26 21:40:00|14567.2|14562.2|14565.8|14560.8|14567.2|14562.2|14565.2|14560.2|0
1695764700000|2023-09-26 21:45:00|14565.9|14560.9|14566.4|14561.4|14566.4|14561.4|14565.9|14560.9|0
1695765000000|2023-09-26 21:50:00|14566.3|14561.3|14568.7|14563.7|14568.7|14563.7|14566.3|14561.3|0
1695765300000|2023-09-26 21:55:00|14568.8|14563.8|14568.9|14563.9|14569.1|14564.1|14568.1|14563.1|0
1695765600000|2023-09-26 22:00:00|14564|14562|14561.4|14559.4|14567.7|14565.7|14558.9|14556.9|762
1695765900000|2023-09-26 22:05:00|14561.3|14559.3|14563.8|14561.8|14564|14562|14560.7|14558.7|246
1695766200000|2023-09-26 22:10:00|14563.9|14561.9|14561.7|14559.7|14565.4|14563.4|14559.5|14557.5|447
1695766500000|2023-09-26 22:15:00|14561.4|14559.4|14555.3|14553.3|14564.2|14562.2|14554.9|14552.9|322
1695766800000|2023-09-26 22:20:00|14555.8|14553.8|14559|14557|14560.7|14558.7|14554.9|14552.9|337
1695767100000|2023-09-26 22:25:00|14559.2|14557.2|14562.2|14560.2|14562.3|14560.3|14557.9|14555.9|168
1695767400000|2023-09-26 22:30:00|14562.3|14560.3|14562.9|14560.9|14565|14563|14561.5|14559.5|291
1695767700000|2023-09-26 22:35:00|14562.8|14560.8|14554.5|14552.5|14562.9|14560.9|14553.7|14551.7|301
1695768000000|2023-09-26 22:40:00|14554.4|14552.4|14559|14557|14560.4|14558.4|14553.3|14551.3|317
1695768300000|2023-09-26 22:45:00|14558.5|14556.5|14555.8|14553.8|14560.8|14558.8|14555.7|14553.7|131
1695768600000|2023-09-26 22:50:00|14555.7|14553.7|14557.4|14555.4|14557.4|14555.4|14553.9|14551.9|200
1695768900000|2023-09-26 22:55:00|14557.5|14555.5|14559.4|14557.4|14560|14558|14556.8|14554.8|192
1695769200000|2023-09-26 23:00:00|14559.5|14557.5|14560.9|14558.9|14561.4|14559.4|14556.9|14554.9|172
1695769500000|2023-09-26 23:05:00|14560.8|14558.8|14559.7|14557.7|14562|14560|14558.5|14556.5|198
1695769800000|2023-09-26 23:10:00|14559.3|14557.3|14563.9|14561.9|14564|14562|14559.3|14557.3|166
1695770100000|2023-09-26 23:15:00|14564|14562|14572.5|14570.5|14573.3|14571.3|14563.5|14561.5|511
1695770400000|2023-09-26 23:20:00|14572.3|14570.3|14568|14566|14572.3|14570.3|14564.3|14562.3|407
1695770700000|2023-09-26 23:25:00|14567.9|14565.9|14570.7|14568.7|14573|14571|14567.5|14565.5|351
1695771000000|2023-09-26 23:30:00|14570.5|14568.5|14570.2|14568.2|14573.7|14571.7|14570|14568|383
1695771300000|2023-09-26 23:35:00|14570.3|14568.3|14572.4|14570.4|14575.2|14573.2|14570.2|14568.2|456
1695771600000|2023-09-26 23:40:00|14572.3|14570.3|14571|14569|14574|14572|14570.3|14568.3|190
1695771900000|2023-09-26 23:45:00|14571.2|14569.2|14571|14569|14574.3|14572.3|14568.7|14566.7|340
1695772200000|2023-09-26 23:50:00|14570.9|14568.9|14571.9|14569.9|14572.5|14570.5|14568.7|14566.7|377
1695772500000|2023-09-26 23:55:00|14572.2|14570.2|14578.5|14576.5|14580.9|14578.9|14572.2|14570.2|604
1695772800000|2023-09-27 00:00:00|14578.4|14576.4|14582.2|14580.2|14585.2|14583.2|14576|14574|576
1695773100000|2023-09-27 00:05:00|14582.3|14580.3|14586.9|14584.9|14588|14586|14579.8|14577.8|433
1695773400000|2023-09-27 00:10:00|14586.8|14584.8|14588.4|14586.4|14589.3|14587.3|14582.5|14580.5|619
1695773700000|2023-09-27 00:15:00|14588.3|14586.3|14585.3|14583.3|14588.5|14586.5|14583.8|14581.8|666
1695774000000|2023-09-27 00:20:00|14585.2|14583.2|14578.3|14576.3|14585.4|14583.4|14575.2|14573.2|609
1695774300000|2023-09-27 00:25:00|14578.5|14576.5|14576.8|14574.8|14579.3|14577.3|14575.2|14573.2|308
1695774600000|2023-09-27 00:30:00|14576.7|14574.7|14575.3|14573.3|14576.8|14574.8|14572.5|14570.5|294
1695774900000|2023-09-27 00:35:00|14575.2|14573.2|14572.3|14570.3|14575.3|14573.3|14567.7|14565.7|395
1695775200000|2023-09-27 00:40:00|14572.2|14570.2|14567.9|14565.9|14572.3|14570.3|14567.4|14565.4|175
1695775500000|2023-09-27 00:45:00|14567.8|14565.8|14574.7|14572.7|14575.4|14573.4|14567.7|14565.7|435
1695775800000|2023-09-27 00:50:00|14574.5|14572.5|14564.8|14562.8|14575.2|14573.2|14562.7|14560.7|589
1695776100000|2023-09-27 00:55:00|14564.7|14562.7|14570.7|14568.7|14573.8|14571.8|14564.4|14562.4|394
1695776400000|2023-09-27 01:00:00|14570.8|14568.8|14572.7|14570.7|14573.4|14571.4|14567.8|14565.8|281
1695776700000|2023-09-27 01:05:00|14572.5|14570.5|14574.2|14572.2|14574.5|14572.5|14570.9|14568.9|255
1695777000000|2023-09-27 01:10:00|14574|14572|14577.9|14575.9|14580|14578|14573.3|14571.3|505
1695777300000|2023-09-27 01:15:00|14577.8|14575.8|14577.8|14575.8|14579.5|14577.5|14572.2|14570.2|577
1695777600000|2023-09-27 01:20:00|14577.7|14575.7|14583.8|14581.8|14585|14583|14575.2|14573.2|822
1695777900000|2023-09-27 01:25:00|14583.9|14581.9|14579.3|14577.3|14587.8|14585.8|14578.9|14576.9|621
1695778200000|2023-09-27 01:30:00|14579.2|14577.2|14590.3|14588.3|14591.4|14589.4|14579|14577|860
1695778500000|2023-09-27 01:35:00|14590|14588|14583.3|14581.3|14591.3|14589.3|14578.8|14576.8|678
1695778800000|2023-09-27 01:40:00|14583.2|14581.2|14579.9|14577.9|14583.3|14581.3|14577.3|14575.3|349
1695779100000|2023-09-27 01:45:00|14580|14578|14581.5|14579.5|14583|14581|14576.3|14574.3|372
1695779400000|2023-09-27 01:50:00|14581.4|14579.4|14586|14584|14586.3|14584.3|14579.3|14577.3|392
1695779700000|2023-09-27 01:55:00|14586.2|14584.2|14590.3|14588.3|14590.7|14588.7|14583.5|14581.5|421
1695780000000|2023-09-27 02:00:00|14590.2|14588.2|14586.2|14584.2|14591.2|14589.2|14585.2|14583.2|410
1695780300000|2023-09-27 02:05:00|14586|14584|14583.2|14581.2|14587.5|14585.5|14582.5|14580.5|298
1695780600000|2023-09-27 02:10:00|14583|14581|14586.8|14584.8|14589.3|14587.3|14582.4|14580.4|265
1695780900000|2023-09-27 02:15:00|14586.9|14584.9|14580.5|14578.5|14587.2|14585.2|14579.8|14577.8|313
1695781200000|2023-09-27 02:20:00|14580.4|14578.4|14578|14576|14581.8|14579.8|14576.8|14574.8|405
1695781500000|2023-09-27 02:25:00|14578.3|14576.3|14579.5|14577.5|14581.8|14579.8|14578.2|14576.2|167
1695781800000|2023-09-27 02:30:00|14579.7|14577.7|14580.9|14578.9|14581.4|14579.4|14576.9|14574.9|267
1695782100000|2023-09-27 02:35:00|14580.8|14578.8|14580.5|14578.5|14585.7|14583.7|14579.5|14577.5|288
1695782400000|2023-09-27 02:40:00|14580.7|14578.7|14579.5|14577.5|14581.2|14579.2|14576.4|14574.4|383
1695782700000|2023-09-27 02:45:00|14579.7|14577.7|14580.3|14578.3|14583.3|14581.3|14579.4|14577.4|190
1695783000000|2023-09-27 02:50:00|14580.2|14578.2|14582.5|14580.5|14583|14581|14579.8|14577.8|130
1695783300000|2023-09-27 02:55:00|14582.4|14580.4|14578.8|14576.8|14582.7|14580.7|14578.4|14576.4|202
1695783600000|2023-09-27 03:00:00|14578.7|14576.7|14570.5|14568.5|14579.9|14577.9|14570.5|14568.5|621
1695783900000|2023-09-27 03:05:00|14570.3|14568.3|14576.5|14574.5|14577.5|14575.5|14570.3|14568.3|279
1695784200000|2023-09-27 03:10:00|14576.7|14574.7|14578.7|14576.7|14580.5|14578.5|14575.9|14573.9|286
1695784500000|2023-09-27 03:15:00|14578.5|14576.5|14582.5|14580.5|14583|14581|14577.3|14575.3|234
1695784800000|2023-09-27 03:20:00|14582.7|14580.7|14580.3|14578.3|14582.9|14580.9|14579.5|14577.5|119
1695785100000|2023-09-27 03:25:00|14580.5|14578.5|14581.5|14579.5|14583.5|14581.5|14580.2|14578.2|143
1695785400000|2023-09-27 03:30:00|14581.7|14579.7|14582.7|14580.7|14583.8|14581.8|14578.5|14576.5|398
1695785700000|2023-09-27 03:35:00|14582.2|14580.2|14574.3|14572.3|14582.5|14580.5|14574|14572|329
1695786000000|2023-09-27 03:40:00|14574.2|14572.2|14577.7|14575.7|14578.5|14576.5|14574|14572|229
1695786300000|2023-09-27 03:45:00|14577.5|14575.5|14576|14574|14579|14577|14575.8|14573.8|120
1695786600000|2023-09-27 03:50:00|14575.8|14573.8|14578.5|14576.5|14580.2|14578.2|14573|14571|389
1695786900000|2023-09-27 03:55:00|14578.4|14576.4|14578|14576|14578.9|14576.9|14574|14572|376
1695787200000|2023-09-27 04:00:00|14578.3|14576.3|14580|14578|14582.8|14580.8|14577.8|14575.8|259
1695787500000|2023-09-27 04:05:00|14580.2|14578.2|14577|14575|14581.4|14579.4|14576.4|14574.4|229
1695787800000|2023-09-27 04:10:00|14576.9|14574.9|14575.8|14573.8|14577.8|14575.8|14574.7|14572.7|128
1695788100000|2023-09-27 04:15:00|14575.7|14573.7|14578.3|14576.3|14579|14577|14575|14573|179
1695788400000|2023-09-27 04:20:00|14578.2|14576.2|14577|14575|14578.5|14576.5|14575.8|14573.8|149
1695788700000|2023-09-27 04:25:00|14576.9|14574.9|14576.4|14574.4|14578.3|14576.3|14574.9|14572.9|236
1695789000000|2023-09-27 04:30:00|14576.3|14574.3|14585|14583|14585.2|14583.2|14575.9|14573.9|371
1695789300000|2023-09-27 04:35:00|14585.2|14583.2|14584.5|14582.5|14588.2|14586.2|14583.2|14581.2|455
1695789600000|2023-09-27 04:40:00|14584.4|14582.4|14586.3|14584.3|14587.3|14585.3|14583.7|14581.7|202
1695789900000|2023-09-27 04:45:00|14586.4|14584.4|14587.3|14585.3|14589.8|14587.8|14585.8|14583.8|279
1695790200000|2023-09-27 04:50:00|14587.4|14585.4|14587.5|14585.5|14588.9|14586.9|14585.2|14583.2|190
1695790500000|2023-09-27 04:55:00|14587.4|14585.4|14591.5|14589.5|14592.5|14590.5|14587.3|14585.3|600
1695790800000|2023-09-27 05:00:00|14591.3|14589.3|14585.8|14583.8|14591.3|14589.3|14585.8|14583.8|476
1695791100000|2023-09-27 05:05:00|14585.9|14583.9|14585.4|14583.4|14586|14584|14582|14580|260
1695791400000|2023-09-27 05:10:00|14585.5|14583.5|14583.5|14581.5|14586.3|14584.3|14582.7|14580.7|151
1695791700000|2023-09-27 05:15:00|14583.4|14581.4|14581.5|14579.5|14583.8|14581.8|14579.8|14577.8|325
1695792000000|2023-09-27 05:20:00|14581.3|14579.3|14582.3|14580.3|14584.2|14582.2|14580|14578|256
1695792300000|2023-09-27 05:25:00|14582.2|14580.2|14584.5|14582.5|14584.9|14582.9|14581.7|14579.7|161
1695792600000|2023-09-27 05:30:00|14584.3|14582.3|14587.3|14585.3|14588.3|14586.3|14582.4|14580.4|378
1695792900000|2023-09-27 05:35:00|14587.4|14585.4|14588.8|14586.8|14593.4|14591.4|14587|14585|817
1695793200000|2023-09-27 05:40:00|14589|14587|14591|14589|14593|14591|14587|14585|269
1695793500000|2023-09-27 05:45:00|14590.9|14588.9|14591.8|14589.8|14592|14590|14589.3|14587.3|183
1695793800000|2023-09-27 05:50:00|14592.5|14590.5|14598|14596|14598.2|14596.2|14591.9|14589.9|823
1695794100000|2023-09-27 05:55:00|14597.9|14595.9|14601|14599|14601.7|14599.7|14595.5|14593.5|734
1695794400000|2023-09-27 06:00:00|14601.5|14599.5|14598.3|14596.3|14602.2|14600.2|14596.2|14594.2|786
1695794700000|2023-09-27 06:05:00|14598.4|14596.4|14603|14601|14603.5|14601.5|14594.9|14592.9|536
1695795000000|2023-09-27 06:10:00|14602.9|14600.9|14599|14597|14604|14602|14597.7|14595.7|460
1695795300000|2023-09-27 06:15:00|14599.2|14597.2|14591.9|14589.9|14602.7|14600.7|14590.5|14588.5|544
1695795600000|2023-09-27 06:20:00|14592|14590|14593.7|14591.7|14598.9|14596.9|14590.5|14588.5|385
1695795900000|2023-09-27 06:25:00|14593.5|14591.5|14599.8|14597.8|14602.5|14600.5|14593.5|14591.5|381
1695796200000|2023-09-27 06:30:00|14599.9|14597.9|14601.8|14599.8|14605.3|14603.3|14598.3|14596.3|542
1695796500000|2023-09-27 06:35:00|14601.5|14599.5|14601.9|14599.9|14606|14604|14600.3|14598.3|506
1695796800000|2023-09-27 06:40:00|14601.8|14599.8|14606.2|14604.2|14606.5|14604.5|14600.5|14598.5|245
1695797100000|2023-09-27 06:45:00|14606|14604|14605.4|14603.4|14607.5|14605.5|14602.8|14600.8|419
1695797400000|2023-09-27 06:50:00|14605.3|14603.3|14605.7|14603.7|14606|14604|14600.2|14598.2|500
1695797700000|2023-09-27 06:55:00|14605.8|14603.8|14598|14596|14605.8|14603.8|14597.8|14595.8|462
1695798000000|2023-09-27 07:00:00|14598.2|14596.2|14600.2|14598.2|14601.8|14599.8|14587.3|14585.3|1284
1695798300000|2023-09-27 07:05:00|14600.4|14598.4|14600.5|14598.5|14601.3|14599.3|14594.8|14592.8|707
1695798600000|2023-09-27 07:10:00|14601.3|14599.3|14605.5|14603.5|14606.8|14604.8|14596.4|14594.4|626
1695798900000|2023-09-27 07:15:00|14605.7|14603.7|14599.9|14597.9|14607.8|14605.8|14599.2|14597.2|556
1695799200000|2023-09-27 07:20:00|14599.8|14597.8|14606.8|14604.8|14609|14607|14599.7|14597.7|595
1695799500000|2023-09-27 07:25:00|14606.4|14604.4|14616.4|14614.4|14618|14616|14601.8|14599.8|1510
1695799800000|2023-09-27 07:30:00|14616.5|14614.5|14609.3|14607.3|14616.8|14614.8|14607.7|14605.7|715
1695800100000|2023-09-27 07:35:00|14609.2|14607.2|14612.3|14610.3|14612.7|14610.7|14602.9|14600.9|671
1695800400000|2023-09-27 07:40:00|14612.4|14610.4|14616|14614|14617.3|14615.3|14612|14610|682
1695800700000|2023-09-27 07:45:00|14616.2|14614.2|14618.8|14616.8|14620.5|14618.5|14610.9|14608.9|774
1695801000000|2023-09-27 07:50:00|14618.9|14616.9|14626.3|14624.3|14629.5|14627.5|14617.5|14615.5|1689
1695801300000|2023-09-27 07:55:00|14626.2|14624.2|14632.3|14630.3|14632.8|14630.8|14623.8|14621.8|885
1695801600000|2023-09-27 08:00:00|14631.3|14629.3|14630.8|14628.8|14635.4|14633.4|14626.8|14624.8|1533
1695801900000|2023-09-27 08:05:00|14630.7|14628.7|14631.9|14629.9|14632.7|14630.7|14625.9|14623.9|1191
1695802200000|2023-09-27 08:10:00|14631.7|14629.7|14621.2|14619.2|14633.7|14631.7|14620.7|14618.7|624
1695802500000|2023-09-27 08:15:00|14621.3|14619.3|14619.2|14617.2|14625.3|14623.3|14617.3|14615.3|535
1695802800000|2023-09-27 08:20:00|14619|14617|14624.7|14622.7|14626.5|14624.5|14615|14613|745
1695803100000|2023-09-27 08:25:00|14624.8|14622.8|14618.3|14616.3|14625.5|14623.5|14614.2|14612.2|692
1695803400000|2023-09-27 08:30:00|14618|14616|14629.8|14627.8|14630.8|14628.8|14617.2|14615.2|727
1695803700000|2023-09-27 08:35:00|14629.7|14627.7|14623.5|14621.5|14630|14628|14617|14615|545
1695804000000|2023-09-27 08:40:00|14622.2|14620.2|14621.3|14619.3|14624|14622|14615.4|14613.4|486
1695804300000|2023-09-27 08:45:00|14621.4|14619.4|14620|14618|14625|14623|14619.4|14617.4|405
1695804600000|2023-09-27 08:50:00|14619.9|14617.9|14615.8|14613.8|14623.9|14621.9|14615.7|14613.7|458
1695804900000|2023-09-27 08:55:00|14616|14614|14620.3|14618.3|14620.8|14618.8|14614.2|14612.2|436
1695805200000|2023-09-27 09:00:00|14620.8|14618.8|14619.7|14617.7|14623.3|14621.3|14616.5|14614.5|494
1695805500000|2023-09-27 09:05:00|14619.5|14617.5|14612.7|14610.7|14620.3|14618.3|14610|14608|741
1695805800000|2023-09-27 09:10:00|14612.9|14610.9|14617.2|14615.2|14619.3|14617.3|14609.3|14607.3|604
1695806100000|2023-09-27 09:15:00|14617|14615|14615.8|14613.8|14618.8|14616.8|14612.3|14610.3|432
1695806400000|2023-09-27 09:20:00|14616.2|14614.2|14614.8|14612.8|14616.4|14614.4|14609|14607|495
1695806700000|2023-09-27 09:25:00|14614.7|14612.7|14616.2|14614.2|14617.5|14615.5|14612.2|14610.2|428
1695807000000|2023-09-27 09:30:00|14616|14614|14609.3|14607.3|14617.9|14615.9|14607.4|14605.4|547
1695807300000|2023-09-27 09:35:00|14609.2|14607.2|14605.2|14603.2|14611.8|14609.8|14603.4|14601.4|710
1695807600000|2023-09-27 09:40:00|14605|14603|14594.8|14592.8|14605.4|14603.4|14593.8|14591.8|1051
1695807900000|2023-09-27 09:45:00|14595|14593|14604|14602|14604.2|14602.2|14593.8|14591.8|747
1695808200000|2023-09-27 09:50:00|14603.8|14601.8|14599.7|14597.7|14603.8|14601.8|14596.2|14594.2|469
1695808500000|2023-09-27 09:55:00|14599.5|14597.5|14600.7|14598.7|14602.8|14600.8|14596.7|14594.7|389
1695808800000|2023-09-27 10:00:00|14600.5|14598.5|14599.8|14597.8|14602.9|14600.9|14592.8|14590.8|721
1695809100000|2023-09-27 10:05:00|14599.7|14597.7|14592.2|14590.2|14600.5|14598.5|14590.4|14588.4|818
1695809400000|2023-09-27 10:10:00|14592|14590|14586.5|14584.5|14594.3|14592.3|14585.9|14583.9|659
1695809700000|2023-09-27 10:15:00|14586.7|14584.7|14593.5|14591.5|14593.8|14591.8|14584|14582|645
1695810000000|2023-09-27 10:20:00|14593.7|14591.7|14597.2|14595.2|14598.5|14596.5|14593.4|14591.4|500
1695810300000|2023-09-27 10:25:00|14597.3|14595.3|14604.8|14602.8|14605.3|14603.3|14596.9|14594.9|631
1695810600000|2023-09-27 10:30:00|14604.7|14602.7|14602.5|14600.5|14606|14604|14597.7|14595.7|538
1695810900000|2023-09-27 10:35:00|14602|14600|14597.9|14595.9|14602.5|14600.5|14594.3|14592.3|545
1695811200000|2023-09-27 10:40:00|14597.8|14595.8|14591.4|14589.4|14598.2|14596.2|14589.7|14587.7|490
1695811500000|2023-09-27 10:45:00|14591.3|14589.3|14595.7|14593.7|14597.9|14595.9|14589.9|14587.9|519
1695811800000|2023-09-27 10:50:00|14595.8|14593.8|14606.9|14604.9|14608|14606|14594.4|14592.4|723
1695812100000|2023-09-27 10:55:00|14606.8|14604.8|14604.7|14602.7|14607|14605|14601|14599|582
1695812400000|2023-09-27 11:00:00|14603.8|14601.8|14606.3|14604.3|14606.8|14604.8|14599.5|14597.5|498
1695812700000|2023-09-27 11:05:00|14606.4|14604.4|14603.8|14601.8|14608|14606|14598|14596|583
1695813000000|2023-09-27 11:10:00|14603.9|14601.9|14606.3|14604.3|14612|14610|14602.9|14600.9|901
1695813300000|2023-09-27 11:15:00|14606.4|14604.4|14612.7|14610.7|14613|14611|14603.5|14601.5|628
1695813600000|2023-09-27 11:20:00|14612.8|14610.8|14613.3|14611.3|14613.8|14611.8|14609.2|14607.2|652
1695813900000|2023-09-27 11:25:00|14613.5|14611.5|14615.3|14613.3|14617.2|14615.2|14612.7|14610.7|1061
1695814200000|2023-09-27 11:30:00|14615.4|14613.4|14605|14603|14617.7|14615.7|14603.2|14601.2|927
1695814500000|2023-09-27 11:35:00|14605.2|14603.2|14589.8|14587.8|14605.4|14603.4|14588.3|14586.3|1274
1695814800000|2023-09-27 11:40:00|14589.9|14587.9|14591.9|14589.9|14597.3|14595.3|14587.8|14585.8|932
1695815100000|2023-09-27 11:45:00|14592|14590|14595.8|14593.8|14597.5|14595.5|14591|14589|522
1695815400000|2023-09-27 11:50:00|14595.7|14593.7|14603.9|14601.9|14605.5|14603.5|14595.4|14593.4|784
1695815700000|2023-09-27 11:55:00|14603.8|14601.8|14608.2|14606.2|14609.3|14607.3|14601.3|14599.3|642
1695816000000|2023-09-27 12:00:00|14608|14606|14599.2|14597.2|14610.9|14608.9|14598.9|14596.9|877
1695816300000|2023-09-27 12:05:00|14599|14597|14598.3|14596.3|14599.8|14597.8|14593.8|14591.8|875
1695816600000|2023-09-27 12:10:00|14598.5|14596.5|14594.9|14592.9|14604|14602|14592.2|14590.2|972
1695816900000|2023-09-27 12:15:00|14595|14593|14596.9|14594.9|14604.2|14602.2|14594.5|14592.5|761
1695817200000|2023-09-27 12:20:00|14596.8|14594.8|14582.3|14580.3|14599|14597|14580.3|14578.3|1757
1695817500000|2023-09-27 12:25:00|14582.4|14580.4|14587.3|14585.3|14589.4|14587.4|14581.4|14579.4|810
1695817800000|2023-09-27 12:30:00|14587.2|14585.2|14606.7|14604.7|14609.3|14607.3|14573.5|14571.5|3900
1695818100000|2023-09-27 12:35:00|14606.5|14604.5|14602|14600|14612.4|14610.4|14599.8|14597.8|1787
1695818400000|2023-09-27 12:40:00|14602.3|14600.3|14607.5|14605.5|14608.3|14606.3|14598|14596|1276
1695818700000|2023-09-27 12:45:00|14607.4|14605.4|14604|14602|14610.5|14608.5|14601.4|14599.4|1075
1695819000000|2023-09-27 12:50:00|14604.2|14602.2|14607.2|14605.2|14609.2|14607.2|14598.2|14596.2|1067
1695819300000|2023-09-27 12:55:00|14606.9|14604.9|14611.2|14609.2|14616.3|14614.3|14604.9|14602.9|1819
1695819600000|2023-09-27 13:00:00|14609.8|14607.8|14600|14598|14610.3|14608.3|14600|14598|963
1695819900000|2023-09-27 13:05:00|14599.9|14597.9|14615.4|14613.4|14620.3|14618.3|14592.9|14590.9|2624
1695820200000|2023-09-27 13:10:00|14615.3|14613.3|14612.4|14610.4|14619|14617|14607.4|14605.4|1234
1695820500000|2023-09-27 13:15:00|14612.3|14610.3|14610|14608|14616|14614|14609.4|14607.4|871
1695820800000|2023-09-27 13:20:00|14609.9|14607.9|14607.8|14605.8|14612|14610|14604.7|14602.7|966
1695821100000|2023-09-27 13:25:00|14605.4|14603.4|14593.3|14591.3|14605.5|14603.5|14590|14588|3391
1695821400000|2023-09-27 13:30:00|14592.8|14591.8|14604.8|14603.8|14627.9|14626.9|14588.5|14587.5|15886
1695821700000|2023-09-27 13:35:00|14605.2|14604.2|14612.4|14611.4|14621.9|14620.9|14593|14592|11465
1695822000000|2023-09-27 13:40:00|14612.8|14611.8|14635.1|14634.1|14635.8|14634.8|14598.4|14597.4|11162
1695822300000|2023-09-27 13:45:00|14634.8|14633.8|14614.2|14613.2|14647.6|14646.6|14609.7|14608.7|12674
1695822600000|2023-09-27 13:50:00|14613.8|14612.8|14623.3|14622.3|14631.4|14630.4|14607|14606|8271
1695822900000|2023-09-27 13:55:00|14622.3|14621.3|14607.1|14606.1|14625.8|14624.8|14601.6|14600.6|6879
1695823200000|2023-09-27 14:00:00|14607.3|14606.3|14583.8|14582.8|14616.8|14615.8|14577.9|14576.9|11609
1695823500000|2023-09-27 14:05:00|14583.3|14582.3|14570.8|14569.8|14587.1|14586.1|14563.2|14562.2|9337
1695823800000|2023-09-27 14:10:00|14570.9|14569.9|14551.6|14550.6|14571.1|14570.1|14549.2|14548.2|9496
1695824100000|2023-09-27 14:15:00|14551.7|14550.7|14562.9|14561.9|14563.3|14562.3|14549.1|14548.1|6197
1695824400000|2023-09-27 14:20:00|14562|14561|14591.4|14590.4|14601.5|14600.5|14561.9|14560.9|13072
1695824700000|2023-09-27 14:25:00|14591.6|14590.6|14604.4|14603.4|14610.5|14609.5|14591|14590|6690
1695825000000|2023-09-27 14:30:00|14604.3|14603.3|14611.9|14610.9|14613.6|14612.6|14587.9|14586.9|9274
1695825300000|2023-09-27 14:35:00|14612|14611|14588.9|14587.9|14613.4|14612.4|14586.1|14585.1|6511
1695825600000|2023-09-27 14:40:00|14589|14588|14574|14573|14589.1|14588.1|14572.1|14571.1|6033
1695825900000|2023-09-27 14:45:00|14574.1|14573.1|14588.4|14587.4|14595.4|14594.4|14567|14566|6922
1695826200000|2023-09-27 14:50:00|14588.6|14587.6|14538.9|14537.9|14588.6|14587.6|14535.5|14534.5|12160
1695826500000|2023-09-27 14:55:00|14538.6|14537.6|14530.9|14529.9|14543.3|14542.3|14524.3|14523.3|7107
1695826800000|2023-09-27 15:00:00|14531.1|14530.1|14543.5|14542.5|14550.5|14549.5|14527.6|14526.6|6816
1695827100000|2023-09-27 15:05:00|14543.6|14542.6|14571.9|14570.9|14573.5|14572.5|14538.6|14537.6|6853
1695827400000|2023-09-27 15:10:00|14571.1|14570.1|14572.9|14571.9|14577.5|14576.5|14561.3|14560.3|5973
1695827700000|2023-09-27 15:15:00|14573.1|14572.1|14558.9|14557.9|14573.9|14572.9|14554|14553|5153
1695828000000|2023-09-27 15:20:00|14558.8|14557.8|14565.9|14564.9|14581.3|14580.3|14554.1|14553.1|6089
1695828300000|2023-09-27 15:25:00|14565.8|14564.8|14580.4|14579.4|14585.6|14584.6|14560.9|14559.9|4947
1695828600000|2023-09-27 15:30:00|14580.1|14579.1|14579|14578|14583.1|14582.1|14568.1|14567.1|4185
1695828900000|2023-09-27 15:35:00|14578.5|14577.5|14555.1|14554.1|14580.6|14579.6|14553.9|14552.9|5094
1695829200000|2023-09-27 15:40:00|14555.6|14554.6|14529.8|14528.8|14558.9|14557.9|14529.5|14528.5|6242
1695829500000|2023-09-27 15:45:00|14530|14529|14524.3|14523.3|14535.6|14534.6|14514|14513|8321
1695829800000|2023-09-27 15:50:00|14524.4|14523.4|14524.6|14523.6|14529.5|14528.5|14518.9|14517.9|4918
1695830100000|2023-09-27 15:55:00|14524.8|14523.8|14524.8|14523.8|14534.3|14533.3|14519.6|14518.6|5107
1695830400000|2023-09-27 16:00:00|14525|14524|14497.5|14496.5|14525|14524|14497.4|14496.4|7858
1695830700000|2023-09-27 16:05:00|14497.6|14496.6|14493.8|14492.8|14506.5|14505.5|14489.6|14488.6|6728
1695831000000|2023-09-27 16:10:00|14493.9|14492.9|14496.3|14495.3|14504.8|14503.8|14489.8|14488.8|5191
1695831300000|2023-09-27 16:15:00|14496.4|14495.4|14487|14486|14499.9|14498.9|14485.4|14484.4|6067
1695831600000|2023-09-27 16:20:00|14486.9|14485.9|14488.3|14487.3|14498.8|14497.8|14485.3|14484.3|4841
1695831900000|2023-09-27 16:25:00|14488.5|14487.5|14503.5|14502.5|14504.1|14503.1|14488.1|14487.1|5323
1695832200000|2023-09-27 16:30:00|14503.6|14502.6|14511.8|14510.8|14514.9|14513.9|14500.1|14499.1|7268
1695832500000|2023-09-27 16:35:00|14511.6|14510.6|14503.8|14502.8|14517.8|14516.8|14500.8|14499.8|3937
1695832800000|2023-09-27 16:40:00|14503.9|14502.9|14517.1|14516.1|14518.6|14517.6|14498.5|14497.5|4585
1695833100000|2023-09-27 16:45:00|14517.3|14516.3|14516.3|14515.3|14525.5|14524.5|14514.5|14513.5|4149
1695833400000|2023-09-27 16:50:00|14516.4|14515.4|14508.9|14507.9|14518.8|14517.8|14505|14504|3583
1695833700000|2023-09-27 16:55:00|14508.6|14507.6|14498.3|14497.3|14509.4|14508.4|14493|14492|4009
1695834000000|2023-09-27 17:00:00|14498.1|14497.1|14523|14522|14525.1|14524.1|14497.5|14496.5|5397
1695834300000|2023-09-27 17:05:00|14523.1|14522.1|14520.6|14519.6|14526|14525|14508|14507|4514
1695834600000|2023-09-27 17:10:00|14520.5|14519.5|14489.6|14488.6|14522.9|14521.9|14488|14487|7369
1695834900000|2023-09-27 17:15:00|14489.8|14488.8|14489|14488|14499.6|14498.6|14478.5|14477.5|6722
1695835200000|2023-09-27 17:20:00|14489.3|14488.3|14477|14476|14491.5|14490.5|14469.5|14468.5|5884
1695835500000|2023-09-27 17:25:00|14476.7|14475.7|14462.1|14461.1|14482.7|14481.7|14460.5|14459.5|6152
1695835800000|2023-09-27 17:30:00|14461.7|14460.7|14470.7|14469.7|14473.6|14472.6|14459.2|14458.2|5125
1695836100000|2023-09-27 17:35:00|14470.5|14469.5|14455.5|14454.5|14475|14474|14455.1|14454.1|4996
1695836400000|2023-09-27 17:40:00|14456|14455|14452|14451|14456.2|14455.2|14430.7|14429.7|11511
1695836700000|2023-09-27 17:45:00|14452.1|14451.1|14454.5|14453.5|14457.9|14456.9|14446.9|14445.9|5548
1695837000000|2023-09-27 17:50:00|14453.7|14452.7|14466.2|14465.2|14466.7|14465.7|14447.7|14446.7|4745
1695837300000|2023-09-27 17:55:00|14466.4|14465.4|14463.4|14462.4|14467.9|14466.9|14455.5|14454.5|4585
1695837600000|2023-09-27 18:00:00|14463.5|14462.5|14460|14459|14466.9|14465.9|14454.6|14453.6|4009
1695837900000|2023-09-27 18:05:00|14459.9|14458.9|14446.2|14445.2|14467.2|14466.2|14444.7|14443.7|5547
1695838200000|2023-09-27 18:10:00|14446.4|14445.4|14453.1|14452.1|14453.9|14452.9|14438|14437|5013
1695838500000|2023-09-27 18:15:00|14452.7|14451.7|14458.1|14457.1|14472.5|14471.5|14452.4|14451.4|5515
1695838800000|2023-09-27 18:20:00|14457.8|14456.8|14473.6|14472.6|14474.1|14473.1|14454.5|14453.5|4807
1695839100000|2023-09-27 18:25:00|14473.5|14472.5|14516.9|14515.9|14518.6|14517.6|14468.4|14467.4|9516
1695839400000|2023-09-27 18:30:00|14517|14516|14546.1|14545.1|14549.5|14548.5|14517|14516|15482
1695839700000|2023-09-27 18:35:00|14546.3|14545.3|14577.8|14576.8|14579.1|14578.1|14546.1|14545.1|12400
1695840000000|2023-09-27 18:40:00|14577.9|14576.9|14584.5|14583.5|14590.1|14589.1|14562.6|14561.6|9626
1695840300000|2023-09-27 18:45:00|14584.4|14583.4|14574.1|14573.1|14597.4|14596.4|14572.5|14571.5|9593
1695840600000|2023-09-27 18:50:00|14574.5|14573.5|14582.5|14581.5|14584.1|14583.1|14567.6|14566.6|6780
1695840900000|2023-09-27 18:55:00|14582.4|14581.4|14582.5|14581.5|14591.5|14590.5|14574.1|14573.1|5302
1695841200000|2023-09-27 19:00:00|14582.4|14581.4|14620.3|14619.3|14621.8|14620.8|14575|14574|10070
1695841500000|2023-09-27 19:05:00|14621.4|14620.4|14634.9|14633.9|14645.6|14644.6|14615.4|14614.4|11555
1695841800000|2023-09-27 19:10:00|14635.1|14634.1|14629.5|14628.5|14664.4|14663.4|14628.6|14627.6|13029
1695842100000|2023-09-27 19:15:00|14629.4|14628.4|14611.6|14610.6|14635.6|14634.6|14606.9|14605.9|9051
1695842400000|2023-09-27 19:20:00|14612.4|14611.4|14615.1|14614.1|14622.6|14621.6|14608.4|14607.4|6243
1695842700000|2023-09-27 19:25:00|14615|14614|14608.4|14607.4|14626.1|14625.1|14606.9|14605.9|5870
1695843000000|2023-09-27 19:30:00|14608.5|14607.5|14614.9|14613.9|14616.6|14615.6|14599.3|14598.3|5557
1695843300000|2023-09-27 19:35:00|14615|14614|14588.4|14587.4|14615|14614|14580.8|14579.8|6996
1695843600000|2023-09-27 19:40:00|14586.5|14585.5|14552.7|14551.7|14586.5|14585.5|14543.2|14542.2|10401
1695843900000|2023-09-27 19:45:00|14551.2|14550.2|14557.2|14556.2|14560.6|14559.6|14545|14544|6288
1695844200000|2023-09-27 19:50:00|14557.1|14556.1|14580.2|14579.2|14582.9|14581.9|14554.5|14553.5|9413
1695844500000|2023-09-27 19:55:00|14580|14579|14586.1|14585.1|14586.9|14585.9|14567.4|14566.4|13427
1695844800000|2023-09-27 20:00:00|14586.6|14584.6|14589.1|14587.1|14610.6|14608.6|14579.1|14577.1|9850
1695845100000|2023-09-27 20:05:00|14588.9|14586.9|14601|14599|14604.6|14602.6|14586.8|14584.8|2642
1695845400000|2023-09-27 20:10:00|14600.9|14598.9|14612.4|14610.4|14613.9|14611.9|14600.1|14598.1|1690
1695845700000|2023-09-27 20:15:00|14612.3|14610.3|14605.4|14603.4|14613.6|14611.6|14604.8|14602.8|1123
1695846000000|2023-09-27 20:20:00|14605.5|14603.5|14602.9|14600.9|14608.5|14606.5|14601.3|14599.3|705
1695846300000|2023-09-27 20:25:00|14603|14601|14608.6|14606.6|14609.3|14607.3|14602.8|14600.8|518
1695846600000|2023-09-27 20:30:00|14608.8|14606.8|14606.1|14604.1|14612|14610|14605.6|14603.6|696
1695846900000|2023-09-27 20:35:00|14606|14604|14611.1|14609.1|14611.4|14609.4|14605.9|14603.9|456
1695847200000|2023-09-27 20:40:00|14611.3|14609.3|14607.8|14605.8|14611.9|14609.9|14605.9|14603.9|303
1695847500000|2023-09-27 20:45:00|14607.9|14605.9|14607.3|14605.3|14609.1|14607.1|14606.1|14604.1|381
1695847800000|2023-09-27 20:50:00|14607|14605|14618.8|14616.8|14620|14618|14606.5|14604.5|795
1695848100000|2023-09-27 20:55:00|14619.1|14617.1|14610.1|14605.1|14619.4|14617.4|14607.9|14605.1|822
1695848400000|2023-09-27 21:00:00|14610.5|14605.5|14610.7|14605.7|14611.6|14606.6|14609.9|14604.9|0
1695848700000|2023-09-27 21:05:00|14610.9|14605.9|14609.4|14604.4|14610.9|14605.9|14608.7|14603.7|0
1695849000000|2023-09-27 21:10:00|14609.7|14604.7|14610.6|14605.6|14612|14607|14609.4|14604.4|0
1695849300000|2023-09-27 21:15:00|14610.7|14605.7|14612.1|14607.1|14612.3|14607.3|14610.6|14605.6|0
1695849600000|2023-09-27 21:20:00|14612.8|14607.8|14613.2|14608.2|14613.7|14608.7|14612.4|14607.4|0
1695849900000|2023-09-27 21:25:00|14613.1|14608.1|14605.7|14600.7|14613.1|14608.1|14605.7|14600.7|0
1695850200000|2023-09-27 21:30:00|14605.8|14600.8|14605.5|14600.5|14606.5|14601.5|14605.5|14600.5|0
1695850500000|2023-09-27 21:35:00|14605.6|14600.6|14606.6|14601.6|14606.7|14601.7|14605.2|14600.2|0
1695850800000|2023-09-27 21:40:00|14607.2|14602.2|14607.1|14602.1|14607.2|14602.2|14606.4|14601.4|0
1695851100000|2023-09-27 21:45:00|14607|14602|14606.9|14601.9|14607.7|14602.7|14606.5|14601.5|0
1695851400000|2023-09-27 21:50:00|14607|14602|14607.7|14602.7|14608.5|14603.5|14606.9|14601.9|0
1695851700000|2023-09-27 21:55:00|14607.6|14602.6|14608.3|14603.3|14608.3|14603.3|14607.6|14602.6|0
1695852000000|2023-09-27 22:00:00|14613.1|14611.1|14600|14598|14615.4|14613.4|14599.9|14597.9|913
1695852300000|2023-09-27 22:05:00|14600.3|14598.3|14599.3|14597.3|14603.3|14601.3|14597.5|14595.5|476
1695852600000|2023-09-27 22:10:00|14599.4|14597.4|14597.3|14595.3|14600.3|14598.3|14595.5|14593.5|407
1695852900000|2023-09-27 22:15:00|14597|14595|14597|14595|14600|14598|14595.6|14593.6|289
1695853200000|2023-09-27 22:20:00|14596.9|14594.9|14588.4|14586.4|14599.5|14597.5|14585|14583|737
1695853500000|2023-09-27 22:25:00|14588.3|14586.3|14586.5|14584.5|14590.8|14588.8|14584|14582|553
1695853800000|2023-09-27 22:30:00|14586.6|14584.6|14588.5|14586.5|14590.1|14588.1|14586.6|14584.6|359
1695854100000|2023-09-27 22:35:00|14588.4|14586.4|14589.1|14587.1|14590.4|14588.4|14588|14586|159
1695854400000|2023-09-27 22:40:00|14589.5|14587.5|14595.5|14593.5|14596.6|14594.6|14589|14587|395
1695854700000|2023-09-27 22:45:00|14595.3|14593.3|14595.3|14593.3|14596.4|14594.4|14594|14592|147
1695855000000|2023-09-27 22:50:00|14595|14593|14595.6|14593.6|14596.3|14594.3|14593.5|14591.5|188
1695855300000|2023-09-27 22:55:00|14595.8|14593.8|14596.5|14594.5|14597.4|14595.4|14594.1|14592.1|139
1695855600000|2023-09-27 23:00:00|14596.6|14594.6|14591.9|14589.9|14598|14596|14591.4|14589.4|337
1695855900000|2023-09-27 23:05:00|14592|14590|14601.6|14599.6|14602|14600|14591.5|14589.5|413
1695856200000|2023-09-27 23:10:00|14602.3|14600.3|14602.6|14600.6|14606.1|14604.1|14601.5|14599.5|342
1695856500000|2023-09-27 23:15:00|14602.5|14600.5|14605.5|14603.5|14607|14605|14601.5|14599.5|260
1695856800000|2023-09-27 23:20:00|14605.6|14603.6|14602.9|14600.9|14607.1|14605.1|14602.6|14600.6|176
1695857100000|2023-09-27 23:25:00|14602.8|14600.8|14604.4|14602.4|14606.8|14604.8|14602.6|14600.6|132
1695857400000|2023-09-27 23:30:00|14604.3|14602.3|14605|14603|14607|14605|14603.3|14601.3|192
1695857700000|2023-09-27 23:35:00|14605.1|14603.1|14608|14606|14609.8|14607.8|14604.5|14602.5|193
1695858000000|2023-09-27 23:40:00|14607.9|14605.9|14607.9|14605.9|14610|14608|14605.5|14603.5|280
1695858300000|2023-09-27 23:45:00|14607.8|14605.8|14610.1|14608.1|14610.4|14608.4|14607.5|14605.5|166
1695858600000|2023-09-27 23:50:00|14610|14608|14614.1|14612.1|14615|14613|14609.5|14607.5|469
1695858900000|2023-09-27 23:55:00|14614|14612|14615|14613|14615.4|14613.4|14612.1|14610.1|214
1695859200000|2023-09-28 00:00:00|14615.4|14613.4|14613|14611|14616.4|14614.4|14607|14605|710
1695859500000|2023-09-28 00:05:00|14612.9|14610.9|14617.6|14615.6|14621.4|14619.4|14610.4|14608.4|828
1695859800000|2023-09-28 00:10:00|14617.8|14615.8|14615.5|14613.5|14617.8|14615.8|14610.3|14608.3|444
1695860100000|2023-09-28 00:15:00|14615.4|14613.4|14617|14615|14618.5|14616.5|14611.4|14609.4|483
1695860400000|2023-09-28 00:20:00|14616.9|14614.9|14616.6|14614.6|14618.4|14616.4|14612.9|14610.9|352
1695860700000|2023-09-28 00:25:00|14616.9|14614.9|14620.1|14618.1|14621.8|14619.8|14614.1|14612.1|265
1695861000000|2023-09-28 00:30:00|14620|14618|14622.4|14620.4|14623.4|14621.4|14618.4|14616.4|297
1695861300000|2023-09-28 00:35:00|14622.1|14620.1|14630|14628|14631.4|14629.4|14621.5|14619.5|518
1695861600000|2023-09-28 00:40:00|14629.9|14627.9|14628.8|14626.8|14631.1|14629.1|14627.1|14625.1|336
1695861900000|2023-09-28 00:45:00|14628.9|14626.9|14626.9|14624.9|14634.4|14632.4|14626.3|14624.3|713
1695862200000|2023-09-28 00:50:00|14626.8|14624.8|14623.6|14621.6|14627.8|14625.8|14621.4|14619.4|503
1695862500000|2023-09-28 00:55:00|14623.5|14621.5|14628.8|14626.8|14629.1|14627.1|14623|14621|331
1695862800000|2023-09-28 01:00:00|14628.6|14626.6|14628.5|14626.5|14629.9|14627.9|14626.4|14624.4|529
1695863100000|2023-09-28 01:05:00|14628.6|14626.6|14628.8|14626.8|14631.9|14629.9|14627.1|14625.1|443
1695863400000|2023-09-28 01:10:00|14628.9|14626.9|14627.6|14625.6|14629.1|14627.1|14625.6|14623.6|348
1695863700000|2023-09-28 01:15:00|14627.5|14625.5|14620.1|14618.1|14629|14627|14619.8|14617.8|740
1695864000000|2023-09-28 01:20:00|14620.3|14618.3|14624.4|14622.4|14625.3|14623.3|14619.8|14617.8|336
1695864300000|2023-09-28 01:25:00|14624.5|14622.5|14624|14622|14624.9|14622.9|14619.4|14617.4|586
1695864600000|2023-09-28 01:30:00|14624.1|14622.1|14609.4|14607.4|14625.1|14623.1|14607.6|14605.6|1016
1695864900000|2023-09-28 01:35:00|14609.3|14607.3|14609.6|14607.6|14610.8|14608.8|14604.8|14602.8|759
1695865200000|2023-09-28 01:40:00|14609.8|14607.8|14608.6|14606.6|14611.6|14609.6|14607.5|14605.5|386
1695865500000|2023-09-28 01:45:00|14608.8|14606.8|14614.6|14612.6|14615|14613|14606.8|14604.8|471
1695865800000|2023-09-28 01:50:00|14614.4|14612.4|14614.4|14612.4|14616.8|14614.8|14610.8|14608.8|623
1695866100000|2023-09-28 01:55:00|14614.6|14612.6|14618.4|14616.4|14621.9|14619.9|14614.1|14612.1|440
1695866400000|2023-09-28 02:00:00|14618.3|14616.3|14619|14617|14622.3|14620.3|14617.5|14615.5|290
1695866700000|2023-09-28 02:05:00|14618.9|14616.9|14616|14614|14621.3|14619.3|14614.8|14612.8|373
1695867000000|2023-09-28 02:10:00|14615.9|14613.9|14617.4|14615.4|14619.6|14617.6|14614.6|14612.6|403
1695867300000|2023-09-28 02:15:00|14617.8|14615.8|14609.8|14607.8|14617.8|14615.8|14608.1|14606.1|520
1695867600000|2023-09-28 02:20:00|14609.6|14607.6|14608.6|14606.6|14611.9|14609.9|14608.1|14606.1|292
1695867900000|2023-09-28 02:25:00|14608.8|14606.8|14596.5|14594.5|14608.8|14606.8|14593.3|14591.3|1433
1695868200000|2023-09-28 02:30:00|14596.6|14594.6|14592.3|14590.3|14596.6|14594.6|14589.5|14587.5|773
1695868500000|2023-09-28 02:35:00|14592.4|14590.4|14596.1|14594.1|14598.1|14596.1|14591.5|14589.5|423
1695868800000|2023-09-28 02:40:00|14596.3|14594.3|14597.9|14595.9|14600.4|14598.4|14594.4|14592.4|318
1695869100000|2023-09-28 02:45:00|14598|14596|14596.1|14594.1|14598.4|14596.4|14592.5|14590.5|336
1695869400000|2023-09-28 02:50:00|14596|14594|14594.4|14592.4|14597|14595|14592.6|14590.6|237
1695869700000|2023-09-28 02:55:00|14594.1|14592.1|14588|14586|14594.5|14592.5|14583|14581|644
1695870000000|2023-09-28 03:00:00|14587.9|14585.9|14584|14582|14588.8|14586.8|14580.3|14578.3|592
1695870300000|2023-09-28 03:05:00|14584.1|14582.1|14582.4|14580.4|14585.9|14583.9|14581.8|14579.8|321
1695870600000|2023-09-28 03:10:00|14582.3|14580.3|14577.1|14575.1|14583.4|14581.4|14575.3|14573.3|594
1695870900000|2023-09-28 03:15:00|14577.4|14575.4|14579|14577|14582|14580|14575.8|14573.8|454
1695871200000|2023-09-28 03:20:00|14578.9|14576.9|14582.4|14580.4|14583.5|14581.5|14578.4|14576.4|351
1695871500000|2023-09-28 03:25:00|14582|14580|14582.3|14580.3|14582.5|14580.5|14578.1|14576.1|252
1695871800000|2023-09-28 03:30:00|14582.1|14580.1|14577.9|14575.9|14583.9|14581.9|14573.6|14571.6|764
1695872100000|2023-09-28 03:35:00|14578|14576|14581.9|14579.9|14582.4|14580.4|14575.1|14573.1|439
1695872400000|2023-09-28 03:40:00|14581.8|14579.8|14579.8|14577.8|14583|14581|14579.8|14577.8|339
1695872700000|2023-09-28 03:45:00|14579.6|14577.6|14579.3|14577.3|14581.4|14579.4|14577.4|14575.4|322
1695873000000|2023-09-28 03:50:00|14579.1|14577.1|14584.1|14582.1|14585.3|14583.3|14578.4|14576.4|350
1695873300000|2023-09-28 03:55:00|14584|14582|14581|14579|14584.6|14582.6|14580.9|14578.9|232
1695873600000|2023-09-28 04:00:00|14580.9|14578.9|14580.8|14578.8|14581.1|14579.1|14578|14576|273
1695873900000|2023-09-28 04:05:00|14580.6|14578.6|14562.5|14560.5|14580.9|14578.9|14561.1|14559.1|1155
1695874200000|2023-09-28 04:10:00|14562.8|14560.8|14554.3|14552.3|14566.3|14564.3|14553.6|14551.6|914
1695874500000|2023-09-28 04:15:00|14554.4|14552.4|14561.1|14559.1|14562.9|14560.9|14553.9|14551.9|576
1695874800000|2023-09-28 04:20:00|14561|14559|14558|14556|14561.4|14559.4|14557|14555|326
1695875100000|2023-09-28 04:25:00|14558.1|14556.1|14561.8|14559.8|14562.9|14560.9|14558.1|14556.1|208
1695875400000|2023-09-28 04:30:00|14561.9|14559.9|14562.4|14560.4|14563.9|14561.9|14560.8|14558.8|297
1695875700000|2023-09-28 04:35:00|14562.3|14560.3|14569.1|14567.1|14569.8|14567.8|14562|14560|554
1695876000000|2023-09-28 04:40:00|14569.3|14567.3|14571.5|14569.5|14572.3|14570.3|14568.4|14566.4|434
1695876300000|2023-09-28 04:45:00|14571.4|14569.4|14576.9|14574.9|14578.8|14576.8|14571.3|14569.3|598
1695876600000|2023-09-28 04:50:00|14576.8|14574.8|14576.8|14574.8|14579|14577|14576.1|14574.1|314
1695876900000|2023-09-28 04:55:00|14576.9|14574.9|14582.1|14580.1|14582.4|14580.4|14576.8|14574.8|397
1695877200000|2023-09-28 05:00:00|14582.3|14580.3|14591.8|14589.8|14592.6|14590.6|14580|14578|851
1695877500000|2023-09-28 05:05:00|14591.9|14589.9|14585.6|14583.6|14592.3|14590.3|14584|14582|576
1695877800000|2023-09-28 05:10:00|14585.4|14583.4|14590.4|14588.4|14591.6|14589.6|14585|14583|507
1695878100000|2023-09-28 05:15:00|14590.1|14588.1|14594.9|14592.9|14596.5|14594.5|14590.1|14588.1|464
1695878400000|2023-09-28 05:20:00|14594.8|14592.8|14595.1|14593.1|14595.9|14593.9|14592.1|14590.1|381
1695878700000|2023-09-28 05:25:00|14594.9|14592.9|14594.6|14592.6|14597.5|14595.5|14593|14591|498
1695879000000|2023-09-28 05:30:00|14594.8|14592.8|14610.9|14608.9|14616.8|14614.8|14594.6|14592.6|1607
1695879300000|2023-09-28 05:35:00|14611|14609|14611.8|14609.8|14614|14612|14606.1|14604.1|499
1695879600000|2023-09-28 05:40:00|14611.6|14609.6|14611.6|14609.6|14613.9|14611.9|14608.6|14606.6|258
1695879900000|2023-09-28 05:45:00|14611.5|14609.5|14608.5|14606.5|14612|14610|14605.9|14603.9|339
1695880200000|2023-09-28 05:50:00|14608.4|14606.4|14610.1|14608.1|14611.1|14609.1|14604.8|14602.8|393
1695880500000|2023-09-28 05:55:00|14610.5|14608.5|14612|14610|14614.1|14612.1|14607.6|14605.6|462
1695880800000|2023-09-28 06:00:00|14612.1|14610.1|14608.1|14606.1|14614.4|14612.4|14603.1|14601.1|700
1695881100000|2023-09-28 06:05:00|14608.3|14606.3|14604.8|14602.8|14608.4|14606.4|14603.4|14601.4|353
1695881400000|2023-09-28 06:10:00|14604.9|14602.9|14594.4|14592.4|14605.4|14603.4|14593.8|14591.8|697
1695881700000|2023-09-28 06:15:00|14594.3|14592.3|14597|14595|14601.5|14599.5|14593|14591|388
1695882000000|2023-09-28 06:20:00|14597.1|14595.1|14588.9|14586.9|14598.9|14596.9|14588.6|14586.6|417
1695882300000|2023-09-28 06:25:00|14588.4|14586.4|14591.1|14589.1|14593.4|14591.4|14585.4|14583.4|532
1695882600000|2023-09-28 06:30:00|14591.3|14589.3|14603|14601|14603.1|14601.1|14590.3|14588.3|532
1695882900000|2023-09-28 06:35:00|14602.9|14600.9|14603.8|14601.8|14604|14602|14597.4|14595.4|564
1695883200000|2023-09-28 06:40:00|14603.9|14601.9|14604.3|14602.3|14608.8|14606.8|14602.1|14600.1|433
1695883500000|2023-09-28 06:45:00|14604.1|14602.1|14594.5|14592.5|14605.9|14603.9|14593|14591|450
1695883800000|2023-09-28 06:50:00|14594.4|14592.4|14590.8|14588.8|14595|14593|14588.3|14586.3|401
1695884100000|2023-09-28 06:55:00|14590.6|14588.6|14587.3|14585.3|14592|14590|14586.3|14584.3|365
1695884400000|2023-09-28 07:00:00|14587.5|14585.5|14586.6|14584.6|14591.4|14589.4|14577|14575|1361
1695884700000|2023-09-28 07:05:00|14586.3|14584.3|14580|14578|14590.3|14588.3|14568.9|14566.9|1285
1695885000000|2023-09-28 07:10:00|14579.9|14577.9|14583.8|14581.8|14584.4|14582.4|14571|14569|911
1695885300000|2023-09-28 07:15:00|14583.9|14581.9|14591.6|14589.6|14596.1|14594.1|14582.6|14580.6|1123
1695885600000|2023-09-28 07:20:00|14593.5|14591.5|14592.4|14590.4|14600|14598|14591.4|14589.4|1055
1695885900000|2023-09-28 07:25:00|14592.5|14590.5|14587.3|14585.3|14595.3|14593.3|14584|14582|842
1695886200000|2023-09-28 07:30:00|14587.1|14585.1|14591.8|14589.8|14596.8|14594.8|14584.4|14582.4|718
1695886500000|2023-09-28 07:35:00|14591.6|14589.6|14598.8|14596.8|14599.1|14597.1|14591.6|14589.6|378
1695886800000|2023-09-28 07:40:00|14598.6|14596.6|14590.4|14588.4|14604.4|14602.4|14589.6|14587.6|760
1695887100000|2023-09-28 07:45:00|14590.8|14588.8|14583.9|14581.9|14595|14593|14581.9|14579.9|738
1695887400000|2023-09-28 07:50:00|14584.3|14582.3|14578.1|14576.1|14586.8|14584.8|14577.4|14575.4|602
1695887700000|2023-09-28 07:55:00|14578|14576|14579|14577|14581.5|14579.5|14576.4|14574.4|501
1695888000000|2023-09-28 08:00:00|14579.1|14577.1|14562.1|14560.1|14585.1|14583.1|14555.6|14553.6|1687
1695888300000|2023-09-28 08:05:00|14562|14560|14563.3|14561.3|14570.1|14568.1|14552.5|14550.5|1616
1695888600000|2023-09-28 08:10:00|14563.1|14561.1|14563.8|14561.8|14570.1|14568.1|14559.3|14557.3|782
1695888900000|2023-09-28 08:15:00|14563.9|14561.9|14562.8|14560.8|14568.3|14566.3|14559.5|14557.5|936
1695889200000|2023-09-28 08:20:00|14562.6|14560.6|14553.6|14551.6|14565.8|14563.8|14552.9|14550.9|780
1695889500000|2023-09-28 08:25:00|14553.8|14551.8|14553.8|14551.8|14557|14555|14549.9|14547.9|835
1695889800000|2023-09-28 08:30:00|14553.6|14551.6|14567.1|14565.1|14567.6|14565.6|14551.6|14549.6|1061
1695890100000|2023-09-28 08:35:00|14567.3|14565.3|14572|14570|14574.1|14572.1|14560.3|14558.3|732
1695890400000|2023-09-28 08:40:00|14571.9|14569.9|14567.5|14565.5|14574.1|14572.1|14563.1|14561.1|670
1695890700000|2023-09-28 08:45:00|14567.4|14565.4|14570.3|14568.3|14575.4|14573.4|14564.4|14562.4|550
1695891000000|2023-09-28 08:50:00|14570.4|14568.4|14573.4|14571.4|14577.4|14575.4|14570.1|14568.1|481
1695891300000|2023-09-28 08:55:00|14573.3|14571.3|14559.5|14557.5|14577.5|14575.5|14556|14554|1151
1695891600000|2023-09-28 09:00:00|14559.3|14557.3|14539.6|14537.6|14562.1|14560.1|14539.5|14537.5|1455
1695891900000|2023-09-28 09:05:00|14539.1|14537.1|14533.4|14531.4|14542.1|14540.1|14530.4|14528.4|1488
1695892200000|2023-09-28 09:10:00|14533|14531|14536.4|14534.4|14539.6|14537.6|14528.6|14526.6|1301
1695892500000|2023-09-28 09:15:00|14535.9|14533.9|14519.6|14517.6|14538.1|14536.1|14519.1|14517.1|1384
1695892800000|2023-09-28 09:20:00|14519.5|14517.5|14536.6|14534.6|14537.9|14535.9|14519.1|14517.1|1105
1695893100000|2023-09-28 09:25:00|14536.5|14534.5|14534.8|14532.8|14541.4|14539.4|14527.1|14525.1|1160
1695893400000|2023-09-28 09:30:00|14534.9|14532.9|14531|14529|14539.8|14537.8|14527.5|14525.5|578
1695893700000|2023-09-28 09:35:00|14531.1|14529.1|14530.6|14528.6|14536.1|14534.1|14526.9|14524.9|666
1695894000000|2023-09-28 09:40:00|14531.9|14529.9|14551.5|14549.5|14556.1|14554.1|14531.9|14529.9|1549
1695894300000|2023-09-28 09:45:00|14551.4|14549.4|14563.8|14561.8|14564.8|14562.8|14550.5|14548.5|1030
1695894600000|2023-09-28 09:50:00|14563.6|14561.6|14570.8|14568.8|14575.6|14573.6|14562.8|14560.8|1500
1695894900000|2023-09-28 09:55:00|14570.6|14568.6|14576|14574|14579.9|14577.9|14566.8|14564.8|1075
1695895200000|2023-09-28 10:00:00|14575.9|14573.9|14576.1|14574.1|14580.3|14578.3|14572.3|14570.3|940
1695895500000|2023-09-28 10:05:00|14576.3|14574.3|14577.3|14575.3|14578.5|14576.5|14573.1|14571.1|476
1695895800000|2023-09-28 10:10:00|14577.1|14575.1|14577.6|14575.6|14585.4|14583.4|14576|14574|814
1695896100000|2023-09-28 10:15:00|14577.5|14575.5|14564.9|14562.9|14579.8|14577.8|14564.6|14562.6|1047
1695896400000|2023-09-28 10:20:00|14565|14563|14561.3|14559.3|14566.1|14564.1|14558.5|14556.5|695
1695896700000|2023-09-28 10:25:00|14561.4|14559.4|14563|14561|14565.6|14563.6|14556.3|14554.3|768
1695897000000|2023-09-28 10:30:00|14562.9|14560.9|14568.3|14566.3|14571.3|14569.3|14561.9|14559.9|529
1695897300000|2023-09-28 10:35:00|14568.1|14566.1|14577.4|14575.4|14577.7|14575.7|14568.1|14566.1|421
1695897600000|2023-09-28 10:40:00|14577.5|14575.5|14577.2|14575.2|14581.6|14579.6|14574.4|14572.4|572
1695897900000|2023-09-28 10:45:00|14577.1|14575.1|14572|14570|14577.9|14575.9|14569.9|14567.9|597
1695898200000|2023-09-28 10:50:00|14571.9|14569.9|14564.2|14562.2|14572.4|14570.4|14560.9|14558.9|725
1695898500000|2023-09-28 10:55:00|14564.1|14562.1|14573.5|14571.5|14573.6|14571.6|14559.1|14557.1|794
1695898800000|2023-09-28 11:00:00|14572.7|14570.7|14568.2|14566.2|14574.2|14572.2|14566.6|14564.6|716
1695899100000|2023-09-28 11:05:00|14568.1|14566.1|14562.2|14560.2|14569.5|14567.5|14555.9|14553.9|1004
1695899400000|2023-09-28 11:10:00|14562.1|14560.1|14559.6|14557.6|14566.7|14564.7|14556.7|14554.7|642
1695899700000|2023-09-28 11:15:00|14559.7|14557.7|14552.1|14550.1|14559.7|14557.7|14548.1|14546.1|986
1695900000000|2023-09-28 11:20:00|14552|14550|14563.9|14561.9|14568.7|14566.7|14551.2|14549.2|1081
1695900300000|2023-09-28 11:25:00|14563.7|14561.7|14549.7|14547.7|14569.1|14567.1|14549.7|14547.7|1016
1695900600000|2023-09-28 11:30:00|14550|14548|14536.7|14534.7|14551.2|14549.2|14535.1|14533.1|1593
1695900900000|2023-09-28 11:35:00|14537|14535|14529.5|14527.5|14543.4|14541.4|14525.1|14523.1|1832
1695901200000|2023-09-28 11:40:00|14529.6|14527.6|14526.7|14524.7|14536.4|14534.4|14525.4|14523.4|1224
1695901500000|2023-09-28 11:45:00|14526.9|14524.9|14528.4|14526.4|14535.4|14533.4|14525.7|14523.7|831
1695901800000|2023-09-28 11:50:00|14528.2|14526.2|14531.1|14529.1|14538.4|14536.4|14527.9|14525.9|859
1695902100000|2023-09-28 11:55:00|14531|14529|14544.6|14542.6|14546|14544|14530.9|14528.9|1239
1695902400000|2023-09-28 12:00:00|14544|14542|14568.6|14566.6|14568.6|14566.6|14541.4|14539.4|1749
1695902700000|2023-09-28 12:05:00|14568.4|14566.4|14572.4|14570.4|14578.1|14576.1|14565|14563|1969
1695903000000|2023-09-28 12:10:00|14572.5|14570.5|14572.4|14570.4|14576.2|14574.2|14564.2|14562.2|2084
1695903300000|2023-09-28 12:15:00|14572.5|14570.5|14581|14579|14584.6|14582.6|14565.6|14563.6|1612
1695903600000|2023-09-28 12:20:00|14580.9|14578.9|14575.6|14573.6|14587.4|14585.4|14571.1|14569.1|1982
1695903900000|2023-09-28 12:25:00|14575.7|14573.7|14576.5|14574.5|14581.5|14579.5|14572.1|14570.1|958
1695904200000|2023-09-28 12:30:00|14576.4|14574.4|14617.5|14615.5|14619.4|14617.4|14552.7|14550.7|8828
1695904500000|2023-09-28 12:35:00|14617.4|14615.4|14580.9|14578.9|14619.7|14617.7|14578.9|14576.9|4659
1695904800000|2023-09-28 12:40:00|14581|14579|14554.6|14552.6|14583.4|14581.4|14553.4|14551.4|4860
1695905100000|2023-09-28 12:45:00|14554.7|14552.7|14532.6|14530.6|14561.9|14559.9|14532.4|14530.4|6972
1695905400000|2023-09-28 12:50:00|14532.4|14530.4|14551.4|14549.4|14555.5|14553.5|14520.4|14518.4|7645
1695905700000|2023-09-28 12:55:00|14551.5|14549.5|14536.4|14534.4|14554.7|14552.7|14528.9|14526.9|3699
1695906000000|2023-09-28 13:00:00|14536.5|14534.5|14552.4|14550.4|14558.6|14556.6|14534|14532|3161
1695906300000|2023-09-28 13:05:00|14552.2|14550.2|14547.4|14545.4|14563.1|14561.1|14544.4|14542.4|3023
1695906600000|2023-09-28 13:10:00|14547.6|14545.6|14545.1|14543.1|14550.9|14548.9|14537.9|14535.9|2058
1695906900000|2023-09-28 13:15:00|14544.9|14542.9|14534.6|14532.6|14552.6|14550.6|14532.1|14530.1|2280
1695907200000|2023-09-28 13:20:00|14535.4|14533.4|14533.9|14531.9|14543.2|14541.2|14528.9|14526.9|2350
1695907500000|2023-09-28 13:25:00|14533.6|14531.6|14537.5|14535.5|14539.4|14537.4|14525.6|14523.6|3050
1695907800000|2023-09-28 13:30:00|14537.4|14535.4|14549.9|14548.9|14552.9|14551.9|14503.9|14502.9|21751
1695908100000|2023-09-28 13:35:00|14550|14549|14531.2|14530.2|14553.5|14552.5|14504|14503|11817
1695908400000|2023-09-28 13:40:00|14531.1|14530.1|14510.7|14509.7|14541.1|14540.1|14500.2|14499.2|11516
1695908700000|2023-09-28 13:45:00|14510.5|14509.5|14522.4|14521.4|14546.2|14545.2|14503.1|14502.1|9812
1695909000000|2023-09-28 13:50:00|14523.5|14522.5|14581.9|14580.9|14585.4|14584.4|14520.9|14519.9|12842
1695909300000|2023-09-28 13:55:00|14580.7|14579.7|14592.2|14591.2|14595.5|14594.5|14572.9|14571.9|8670
1695909600000|2023-09-28 14:00:00|14592.4|14591.4|14619.6|14618.6|14621.2|14620.2|14588.4|14587.4|11588
1695909900000|2023-09-28 14:05:00|14619.7|14618.7|14615.1|14614.1|14620.1|14619.1|14590.1|14589.1|9562
1695910200000|2023-09-28 14:10:00|14614.9|14613.9|14602.1|14601.1|14617.6|14616.6|14596.6|14595.6|6378
1695910500000|2023-09-28 14:15:00|14602.4|14601.4|14591.9|14590.9|14611|14610|14562.4|14561.4|10866
1695910800000|2023-09-28 14:20:00|14591.7|14590.7|14583.2|14582.2|14607.6|14606.6|14575.4|14574.4|7599
1695911100000|2023-09-28 14:25:00|14583.3|14582.3|14572.4|14571.4|14590.4|14589.4|14565.8|14564.8|6504
1695911400000|2023-09-28 14:30:00|14573.9|14572.9|14545.7|14544.7|14576.4|14575.4|14528.3|14527.3|11090
1695911700000|2023-09-28 14:35:00|14545.9|14544.9|14575.2|14574.2|14575.9|14574.9|14544.2|14543.2|7857
1695912000000|2023-09-28 14:40:00|14575.1|14574.1|14603.7|14602.7|14605.7|14604.7|14561.7|14560.7|9231
1695912300000|2023-09-28 14:45:00|14603.4|14602.4|14622.7|14621.7|14624.3|14623.3|14597.9|14596.9|9380
1695912600000|2023-09-28 14:50:00|14622.2|14621.2|14625.2|14624.2|14630.1|14629.1|14611.8|14610.8|8661
1695912900000|2023-09-28 14:55:00|14624.9|14623.9|14629.4|14628.4|14635.7|14634.7|14615.2|14614.2|7264
1695913200000|2023-09-28 15:00:00|14629.3|14628.3|14612.9|14611.9|14632.4|14631.4|14610.1|14609.1|7231
1695913500000|2023-09-28 15:05:00|14613.2|14612.2|14631.4|14630.4|14639.4|14638.4|14605.2|14604.2|8196
1695913800000|2023-09-28 15:10:00|14631.6|14630.6|14624.7|14623.7|14632.8|14631.8|14607.7|14606.7|5596
1695914100000|2023-09-28 15:15:00|14623.1|14622.1|14620.4|14619.4|14631.7|14630.7|14614.2|14613.2|5593
1695914400000|2023-09-28 15:20:00|14620.2|14619.2|14666.4|14665.4|14666.6|14665.6|14617.4|14616.4|8084
1695914700000|2023-09-28 15:25:00|14666.3|14665.3|14674.9|14673.9|14674.9|14673.9|14658.2|14657.2|8964
1695915000000|2023-09-28 15:30:00|14675.2|14674.2|14699.7|14698.7|14706.4|14705.4|14673.6|14672.6|10841
1695915300000|2023-09-28 15:35:00|14699.9|14698.9|14701.4|14700.4|14708.7|14707.7|14696.9|14695.9|7157
1695915600000|2023-09-28 15:40:00|14701.3|14700.3|14724.8|14723.8|14726.6|14725.6|14700.6|14699.6|8530
1695915900000|2023-09-28 15:45:00|14724.5|14723.5|14730.5|14729.5|14731.9|14730.9|14718|14717|7443
1695916200000|2023-09-28 15:50:00|14730.4|14729.4|14750.5|14749.5|14752.9|14751.9|14730|14729|8308
1695916500000|2023-09-28 15:55:00|14750.4|14749.4|14752.5|14751.5|14754.8|14753.8|14738.5|14737.5|7298
1695916800000|2023-09-28 16:00:00|14752.8|14751.8|14749.4|14748.4|14758.5|14757.5|14742.4|14741.4|8427
1695917100000|2023-09-28 16:05:00|14749.3|14748.3|14742|14741|14751.6|14750.6|14740.8|14739.8|5938
1695917400000|2023-09-28 16:10:00|14741.8|14740.8|14753.4|14752.4|14754.8|14753.8|14740|14739|3728
1695917700000|2023-09-28 16:15:00|14753.3|14752.3|14766|14765|14766.5|14765.5|14749.3|14748.3|5204
1695918000000|2023-09-28 16:20:00|14766.1|14765.1|14755.8|14754.8|14766.6|14765.6|14754.1|14753.1|4501
1695918300000|2023-09-28 16:25:00|14755.6|14754.6|14786.9|14785.9|14791.4|14790.4|14754.8|14753.8|7684
1695918600000|2023-09-28 16:30:00|14787|14786|14770.3|14769.3|14790.8|14789.8|14764|14763|6626
1695918900000|2023-09-28 16:35:00|14770.1|14769.1|14773.3|14772.3|14780.4|14779.4|14767.4|14766.4|3582
1695919200000|2023-09-28 16:40:00|14773.4|14772.4|14774.5|14773.5|14780.9|14779.9|14771.8|14770.8|2405
1695919500000|2023-09-28 16:45:00|14774.6|14773.6|14746.8|14745.8|14776.8|14775.8|14746.6|14745.6|6796
1695919800000|2023-09-28 16:50:00|14746.9|14745.9|14728|14727|14759.3|14758.3|14728|14727|6580
1695920100000|2023-09-28 16:55:00|14727.9|14726.9|14735|14734|14741.3|14740.3|14723.3|14722.3|6609
1695920400000|2023-09-28 17:00:00|14734|14733|14719|14718|14747|14746|14717.8|14716.8|6554
1695920700000|2023-09-28 17:05:00|14718.3|14717.3|14737|14736|14738|14737|14703.5|14702.5|7146
1695921000000|2023-09-28 17:10:00|14736.9|14735.9|14736.5|14735.5|14744.4|14743.4|14726.7|14725.7|3894
1695921300000|2023-09-28 17:15:00|14736.3|14735.3|14728.8|14727.8|14738.5|14737.5|14725.3|14724.3|3053
1695921600000|2023-09-28 17:20:00|14728.9|14727.9|14746.2|14745.2|14749.4|14748.4|14727.2|14726.2|4309
1695921900000|2023-09-28 17:25:00|14745.9|14744.9|14718.2|14717.2|14745.9|14744.9|14714.8|14713.8|4411
1695922200000|2023-09-28 17:30:00|14718.3|14717.3|14696.3|14695.3|14722.3|14721.3|14694.3|14693.3|6830
1695922500000|2023-09-28 17:35:00|14695.9|14694.9|14700|14699|14706.9|14705.9|14693|14692|4393
1695922800000|2023-09-28 17:40:00|14700.2|14699.2|14680.5|14679.5|14701.7|14700.7|14674|14673|5523
1695923100000|2023-09-28 17:45:00|14680.7|14679.7|14699.4|14698.4|14707.4|14706.4|14679.5|14678.5|5264
1695923400000|2023-09-28 17:50:00|14699.5|14698.5|14693.5|14692.5|14707|14706|14687.3|14686.3|3565
1695923700000|2023-09-28 17:55:00|14693.4|14692.4|14693.5|14692.5|14700.3|14699.3|14687.4|14686.4|3060
1695924000000|2023-09-28 18:00:00|14693.3|14692.3|14682.8|14681.8|14697.8|14696.8|14682.8|14681.8|3864
1695924300000|2023-09-28 18:05:00|14683.3|14682.3|14696|14695|14702|14701|14676.5|14675.5|4610
1695924600000|2023-09-28 18:10:00|14696.2|14695.2|14714.3|14713.3|14715.7|14714.7|14683.8|14682.8|5382
1695924900000|2023-09-28 18:15:00|14714.2|14713.2|14717.8|14716.8|14726.9|14725.9|14710.5|14709.5|5755
1695925200000|2023-09-28 18:20:00|14718.7|14717.7|14711.4|14710.4|14726.8|14725.8|14710.1|14709.1|3713
1695925500000|2023-09-28 18:25:00|14711.6|14710.6|14720.2|14719.2|14727.9|14726.9|14708.2|14707.2|3668
1695925800000|2023-09-28 18:30:00|14720.3|14719.3|14688.4|14687.4|14722.6|14721.6|14688.2|14687.2|4529
1695926100000|2023-09-28 18:35:00|14688.2|14687.2|14681.2|14680.2|14688.8|14687.8|14659.7|14658.7|9487
1695926400000|2023-09-28 18:40:00|14680.7|14679.7|14682.8|14681.8|14697.2|14696.2|14674.7|14673.7|4713
1695926700000|2023-09-28 18:45:00|14682.7|14681.7|14667.9|14666.9|14686.6|14685.6|14664.2|14663.2|4499
1695927000000|2023-09-28 18:50:00|14668.7|14667.7|14668.2|14667.2|14679.4|14678.4|14655.4|14654.4|4298
1695927300000|2023-09-28 18:55:00|14668.3|14667.3|14687.9|14686.9|14688.4|14687.4|14660.4|14659.4|4441
1695927600000|2023-09-28 19:00:00|14687.7|14686.7|14696.2|14695.2|14697.4|14696.4|14682.7|14681.7|4829
1695927900000|2023-09-28 19:05:00|14696.6|14695.6|14698.9|14697.9|14702.7|14701.7|14684.4|14683.4|5212
1695928200000|2023-09-28 19:10:00|14699.7|14698.7|14718.7|14717.7|14720.4|14719.4|14696.4|14695.4|5237
1695928500000|2023-09-28 19:15:00|14718.6|14717.6|14735.4|14734.4|14742.8|14741.8|14716.9|14715.9|5867
1695928800000|2023-09-28 19:20:00|14735.6|14734.6|14744.2|14743.2|14744.2|14743.2|14731.9|14730.9|3815
1695929100000|2023-09-28 19:25:00|14743.9|14742.9|14753.7|14752.7|14757.2|14756.2|14743.3|14742.3|4649
1695929400000|2023-09-28 19:30:00|14753.6|14752.6|14729.7|14728.7|14757.2|14756.2|14729.7|14728.7|6398
1695929700000|2023-09-28 19:35:00|14729.8|14728.8|14688.4|14687.4|14730.7|14729.7|14686.9|14685.9|8000
1695930000000|2023-09-28 19:40:00|14688.7|14687.7|14707.4|14706.4|14707.6|14706.6|14685.1|14684.1|6561
1695930300000|2023-09-28 19:45:00|14707.1|14706.1|14692.6|14691.6|14713|14712|14686.6|14685.6|5778
1695930600000|2023-09-28 19:50:00|14695|14694|14700.1|14699.1|14711.6|14710.6|14689.9|14688.9|7585
1695930900000|2023-09-28 19:55:00|14700|14699|14705.7|14704.7|14719.9|14718.9|14698.2|14697.2|15675
1695931200000|2023-09-28 20:00:00|14706.2|14704.2|14703.9|14701.9|14711.9|14709.9|14698.6|14696.6|6204
1695931500000|2023-09-28 20:05:00|14703.7|14701.7|14707.4|14705.4|14709.9|14707.9|14702.6|14700.6|1182
1695931800000|2023-09-28 20:10:00|14707.2|14705.2|14712.6|14710.6|14714.5|14712.5|14704.9|14702.9|1051
1695932100000|2023-09-28 20:15:00|14712.7|14710.7|14719.5|14717.5|14720.5|14718.5|14708.6|14706.6|890
1695932400000|2023-09-28 20:20:00|14719.4|14717.4|14717.9|14715.9|14720.2|14718.2|14714.1|14712.1|509
1695932700000|2023-09-28 20:25:00|14717.7|14715.7|14718.6|14716.6|14719.1|14717.1|14717.1|14715.1|306
1695933000000|2023-09-28 20:30:00|14718.5|14716.5|14718.9|14716.9|14719|14717|14715.6|14713.6|465
1695933300000|2023-09-28 20:35:00|14718.7|14716.7|14719.6|14717.6|14721.4|14719.4|14717.9|14715.9|384
1695933600000|2023-09-28 20:40:00|14719.5|14717.5|14724.4|14722.4|14724.9|14722.9|14719|14717|626
1695933900000|2023-09-28 20:45:00|14724.2|14722.2|14729.7|14727.7|14731.1|14729.1|14722.1|14720.1|872
1695934200000|2023-09-28 20:50:00|14729.9|14727.9|14728.9|14726.9|14731.6|14729.6|14726.6|14724.6|372
1695934500000|2023-09-28 20:55:00|14729|14727|14725.5|14720.5|14729.7|14727.7|14723.6|14720.5|321
1695934800000|2023-09-28 21:00:00|14725.6|14720.6|14723.4|14718.4|14725.6|14720.6|14723.3|14718.3|0
1695935100000|2023-09-28 21:05:00|14723.3|14718.3|14721.2|14716.2|14723.4|14718.4|14720.5|14715.5|0
1695935400000|2023-09-28 21:10:00|14721.1|14716.1|14719.4|14714.4|14721.1|14716.1|14716.8|14711.8|0
1695935700000|2023-09-28 21:15:00|14719.1|14714.1|14719.7|14714.7|14720.2|14715.2|14719.1|14714.1|0
1695936000000|2023-09-28 21:20:00|14719.8|14714.8|14721|14716|14721.5|14716.5|14719.7|14714.7|0
1695936300000|2023-09-28 21:25:00|14721.1|14716.1|14724.1|14719.1|14724.7|14719.7|14721|14716|0
1695936600000|2023-09-28 21:30:00|14723.9|14718.9|14722.5|14717.5|14723.9|14718.9|14722.5|14717.5|0
1695936900000|2023-09-28 21:35:00|14722.8|14717.8|14724.3|14719.3|14724.6|14719.6|14722.5|14717.5|0
1695937200000|2023-09-28 21:40:00|14724.7|14719.7|14724.6|14719.6|14724.7|14719.7|14724.5|14719.5|0
1695937500000|2023-09-28 21:45:00|14724.4|14719.4|14724.6|14719.6|14724.9|14719.9|14724.4|14719.4|0
1695937800000|2023-09-28 21:50:00|14725.3|14720.3|14725|14720|14725.4|14720.4|14724.6|14719.6|0
1695938100000|2023-09-28 21:55:00|14725.2|14720.2|14722.9|14717.9|14725.2|14720.2|14721.9|14716.9|0
1695938400000|2023-09-28 22:00:00|14723.4|14721.4|14735.5|14733.5|14736.4|14734.4|14721.1|14719.1|593
1695938700000|2023-09-28 22:05:00|14735.2|14733.2|14738|14736|14739.4|14737.4|14734.9|14732.9|528
1695939000000|2023-09-28 22:10:00|14738.2|14736.2|14740.2|14738.2|14741.1|14739.1|14738.1|14736.1|317
1695939300000|2023-09-28 22:15:00|14740.1|14738.1|14736|14734|14740.4|14738.4|14733.7|14731.7|262
1695939600000|2023-09-28 22:20:00|14735.9|14733.9|14734.7|14732.7|14736.5|14734.5|14733.7|14731.7|214
1695939900000|2023-09-28 22:25:00|14734.9|14732.9|14734.5|14732.5|14736.2|14734.2|14733.6|14731.6|142
1695940200000|2023-09-28 22:30:00|14734.4|14732.4|14730.2|14728.2|14735|14733|14730.1|14728.1|300
1695940500000|2023-09-28 22:35:00|14730.6|14728.6|14735.6|14733.6|14736.4|14734.4|14730.1|14728.1|419
1695940800000|2023-09-28 22:40:00|14735.5|14733.5|14732.2|14730.2|14736.7|14734.7|14731.4|14729.4|162
1695941100000|2023-09-28 22:45:00|14732.1|14730.1|14733.4|14731.4|14733.5|14731.5|14729.2|14727.2|151
1695941400000|2023-09-28 22:50:00|14732.9|14730.9|14731.9|14729.9|14733.7|14731.7|14731|14729|118
1695941700000|2023-09-28 22:55:00|14732.2|14730.2|14732|14730|14734.4|14732.4|14731.2|14729.2|124
1695942000000|2023-09-28 23:00:00|14732.1|14730.1|14727.2|14725.2|14733|14731|14727|14725|190
1695942300000|2023-09-28 23:05:00|14727.1|14725.1|14727|14725|14728.1|14726.1|14724.5|14722.5|149
1695942600000|2023-09-28 23:10:00|14727.1|14725.1|14727.2|14725.2|14727.7|14725.7|14725.9|14723.9|81
1695942900000|2023-09-28 23:15:00|14727.4|14725.4|14723.7|14721.7|14727.4|14725.4|14722.7|14720.7|312
1695943200000|2023-09-28 23:20:00|14723.9|14721.9|14722.7|14720.7|14725.6|14723.6|14722.5|14720.5|169
1695943500000|2023-09-28 23:25:00|14722.6|14720.6|14722.7|14720.7|14724.5|14722.5|14721.9|14719.9|166
1695943800000|2023-09-28 23:30:00|14722.5|14720.5|14721.5|14719.5|14724.1|14722.1|14721|14719|240
1695944100000|2023-09-28 23:35:00|14721.6|14719.6|14720.9|14718.9|14721.9|14719.9|14719.4|14717.4|275
1695944400000|2023-09-28 23:40:00|14720.7|14718.7|14718.6|14716.6|14721.4|14719.4|14718|14716|153
1695944700000|2023-09-28 23:45:00|14718.7|14716.7|14718.5|14716.5|14720.6|14718.6|14717.2|14715.2|164
1695945000000|2023-09-28 23:50:00|14718.6|14716.6|14713.5|14711.5|14719.6|14717.6|14713.5|14711.5|249
1695945300000|2023-09-28 23:55:00|14713.4|14711.4|14713.6|14711.6|14714.9|14712.9|14710.7|14708.7|352
1695945600000|2023-09-29 00:00:00|14713.7|14711.7|14706.7|14704.7|14716.2|14714.2|14706.6|14704.6|482
1695945900000|2023-09-29 00:05:00|14706.6|14704.6|14705.5|14703.5|14709.7|14707.7|14702.1|14700.1|547
1695946200000|2023-09-29 00:10:00|14705.6|14703.6|14708.2|14706.2|14711|14709|14705.6|14703.6|289
1695946500000|2023-09-29 00:15:00|14708.1|14706.1|14702.2|14700.2|14708.2|14706.2|14697.9|14695.9|525
1695946800000|2023-09-29 00:20:00|14702.4|14700.4|14699.5|14697.5|14702.7|14700.7|14697.5|14695.5|319
1695947100000|2023-09-29 00:25:00|14699.4|14697.4|14698.2|14696.2|14701.5|14699.5|14695.7|14693.7|365
1695947400000|2023-09-29 00:30:00|14698.1|14696.1|14695.4|14693.4|14699.7|14697.7|14693.2|14691.2|340
1695947700000|2023-09-29 00:35:00|14695.6|14693.6|14695.1|14693.1|14700.1|14698.1|14693.4|14691.4|537
1695948000000|2023-09-29 00:40:00|14695|14693|14691.4|14689.4|14697.9|14695.9|14690.2|14688.2|613
1695948300000|2023-09-29 00:45:00|14691.5|14689.5|14688.4|14686.4|14692.1|14690.1|14688.1|14686.1|388
1695948600000|2023-09-29 00:50:00|14688.6|14686.6|14682|14680|14688.9|14686.9|14679.9|14677.9|672
1695948900000|2023-09-29 00:55:00|14681.9|14679.9|14679.4|14677.4|14682.1|14680.1|14678|14676|395
1695949200000|2023-09-29 01:00:00|14679.2|14677.2|14680.1|14678.1|14681.2|14679.2|14677.4|14675.4|478
1695949500000|2023-09-29 01:05:00|14680|14678|14681.9|14679.9|14683.9|14681.9|14679.2|14677.2|490
1695949800000|2023-09-29 01:10:00|14681.7|14679.7|14674.6|14672.6|14682.6|14680.6|14672.6|14670.6|623
1695950100000|2023-09-29 01:15:00|14674.7|14672.7|14682.6|14680.6|14683.4|14681.4|14673.9|14671.9|516
1695950400000|2023-09-29 01:20:00|14682.2|14680.2|14679.1|14677.1|14684.4|14682.4|14675.4|14673.4|549
1695950700000|2023-09-29 01:25:00|14679.2|14677.2|14676.4|14674.4|14679.7|14677.7|14674.9|14672.9|316
1695951000000|2023-09-29 01:30:00|14675.7|14673.7|14683.9|14681.9|14689.1|14687.1|14674.7|14672.7|938
1695951300000|2023-09-29 01:35:00|14683.7|14681.7|14687.9|14685.9|14690.6|14688.6|14683.2|14681.2|425
1695951600000|2023-09-29 01:40:00|14687.5|14685.5|14685.4|14683.4|14697.5|14695.5|14683.4|14681.4|677
1695951900000|2023-09-29 01:45:00|14685.2|14683.2|14690.9|14688.9|14691.9|14689.9|14684.4|14682.4|338
1695952200000|2023-09-29 01:50:00|14691|14689|14691.4|14689.4|14692.5|14690.5|14686.2|14684.2|423
1695952500000|2023-09-29 01:55:00|14691.2|14689.2|14691.2|14689.2|14695.2|14693.2|14689.7|14687.7|257
1695952800000|2023-09-29 02:00:00|14691.1|14689.1|14700|14698|14700.5|14698.5|14691.1|14689.1|554
1695953100000|2023-09-29 02:05:00|14700.1|14698.1|14697|14695|14701.2|14699.2|14696.6|14694.6|251
1695953400000|2023-09-29 02:10:00|14697.1|14695.1|14695.6|14693.6|14698.7|14696.7|14694.5|14692.5|290
1695953700000|2023-09-29 02:15:00|14695.7|14693.7|14706.5|14704.5|14707.1|14705.1|14695.2|14693.2|499
1695954000000|2023-09-29 02:20:00|14706.6|14704.6|14708.4|14706.4|14710|14708|14705.1|14703.1|468
1695954300000|2023-09-29 02:25:00|14708.6|14706.6|14709.4|14707.4|14713.2|14711.2|14708.2|14706.2|540
1695954600000|2023-09-29 02:30:00|14709.9|14707.9|14712.1|14710.1|14712.4|14710.4|14707.5|14705.5|310
1695954900000|2023-09-29 02:35:00|14712.2|14710.2|14717.5|14715.5|14720.9|14718.9|14711.5|14709.5|699
1695955200000|2023-09-29 02:40:00|14717.6|14715.6|14720.7|14718.7|14723.4|14721.4|14717.5|14715.5|354
1695955500000|2023-09-29 02:45:00|14720.6|14718.6|14724.9|14722.9|14725.6|14723.6|14719.9|14717.9|388
1695955800000|2023-09-29 02:50:00|14725.1|14723.1|14722.6|14720.6|14726.5|14724.5|14721.4|14719.4|391
1695956100000|2023-09-29 02:55:00|14722.2|14720.2|14720.2|14718.2|14724.7|14722.7|14718.9|14716.9|517
1695956400000|2023-09-29 03:00:00|14720.1|14718.1|14721.4|14719.4|14724.5|14722.5|14720.1|14718.1|339
1695956700000|2023-09-29 03:05:00|14721.5|14719.5|14723.9|14721.9|14729.5|14727.5|14720.1|14718.1|521
1695957000000|2023-09-29 03:10:00|14724|14722|14722.9|14720.9|14726.4|14724.4|14721.5|14719.5|332
1695957300000|2023-09-29 03:15:00|14722.7|14720.7|14725.6|14723.6|14725.9|14723.9|14721.6|14719.6|230
1695957600000|2023-09-29 03:20:00|14725.7|14723.7|14728.2|14726.2|14730.7|14728.7|14724.7|14722.7|337
1695957900000|2023-09-29 03:25:00|14728.1|14726.1|14728.2|14726.2|14730|14728|14725.2|14723.2|282
1695958200000|2023-09-29 03:30:00|14728.4|14726.4|14731.1|14729.1|14731.5|14729.5|14727.6|14725.6|193
1695958500000|2023-09-29 03:35:00|14731|14729|14736.2|14734.2|14737.6|14735.6|14730.6|14728.6|560
1695958800000|2023-09-29 03:40:00|14736.1|14734.1|14731.9|14729.9|14737.9|14735.9|14731.1|14729.1|297
1695959100000|2023-09-29 03:45:00|14731.7|14729.7|14731.2|14729.2|14734.2|14732.2|14728.5|14726.5|211
1695959400000|2023-09-29 03:50:00|14731.1|14729.1|14730.2|14728.2|14731.7|14729.7|14728.7|14726.7|106
1695959700000|2023-09-29 03:55:00|14730.4|14728.4|14732.4|14730.4|14732.9|14730.9|14729.5|14727.5|140
1695960000000|2023-09-29 04:00:00|14732.2|14730.2|14729.7|14727.7|14736.5|14734.5|14728.7|14726.7|308
1695960300000|2023-09-29 04:05:00|14729.6|14727.6|14731.5|14729.5|14732.4|14730.4|14729.2|14727.2|140
1695960600000|2023-09-29 04:10:00|14731.6|14729.6|14732.2|14730.2|14732.7|14730.7|14729.9|14727.9|96
1695960900000|2023-09-29 04:15:00|14732.1|14730.1|14729.9|14727.9|14732.5|14730.5|14728.7|14726.7|156
1695961200000|2023-09-29 04:20:00|14729.7|14727.7|14728.9|14726.9|14730.4|14728.4|14727|14725|146
1695961500000|2023-09-29 04:25:00|14729|14727|14727.4|14725.4|14730|14728|14726.9|14724.9|148
1695961800000|2023-09-29 04:30:00|14727.5|14725.5|14730.2|14728.2|14730.9|14728.9|14726.4|14724.4|167
1695962100000|2023-09-29 04:35:00|14730.1|14728.1|14729.9|14727.9|14733.2|14731.2|14728.7|14726.7|186
1695962400000|2023-09-29 04:40:00|14730|14728|14729.5|14727.5|14732.2|14730.2|14729.4|14727.4|108
1695962700000|2023-09-29 04:45:00|14729.6|14727.6|14720.9|14718.9|14730|14728|14716.6|14714.6|774
1695963000000|2023-09-29 04:50:00|14720.7|14718.7|14718.2|14716.2|14721.2|14719.2|14718|14716|173
1695963300000|2023-09-29 04:55:00|14718.1|14716.1|14715.7|14713.7|14718.5|14716.5|14714.7|14712.7|296
1695963600000|2023-09-29 05:00:00|14715.6|14713.6|14720|14718|14720.6|14718.6|14715|14713|292
1695963900000|2023-09-29 05:05:00|14719.9|14717.9|14720.9|14718.9|14725.5|14723.5|14719.4|14717.4|302
1695964200000|2023-09-29 05:10:00|14720.7|14718.7|14728.2|14726.2|14731.4|14729.4|14719.9|14717.9|615
1695964500000|2023-09-29 05:15:00|14728.4|14726.4|14728.6|14726.6|14729|14727|14723.6|14721.6|267
1695964800000|2023-09-29 05:20:00|14728.7|14726.7|14723.1|14721.1|14730.1|14728.1|14722.2|14720.2|297
1695965100000|2023-09-29 05:25:00|14723.2|14721.2|14706.4|14704.4|14723.6|14721.6|14704|14702|845
1695965400000|2023-09-29 05:30:00|14706.5|14704.5|14710.4|14708.4|14713.1|14711.1|14705.6|14703.6|343
1695965700000|2023-09-29 05:35:00|14710.2|14708.2|14711.9|14709.9|14713.6|14711.6|14708.1|14706.1|215
1695966000000|2023-09-29 05:40:00|14712|14710|14714.2|14712.2|14721|14719|14708.9|14706.9|283
1695966300000|2023-09-29 05:45:00|14714.1|14712.1|14732.2|14730.2|14732.7|14730.7|14714.1|14712.1|530
1695966600000|2023-09-29 05:50:00|14732.1|14730.1|14740.2|14738.2|14744.4|14742.4|14729.7|14727.7|842
1695966900000|2023-09-29 05:55:00|14740.1|14738.1|14730.5|14728.5|14740.4|14738.4|14727.5|14725.5|511
1695967200000|2023-09-29 06:00:00|14730.2|14728.2|14740|14738|14742.9|14740.9|14727|14725|693
1695967500000|2023-09-29 06:05:00|14739.9|14737.9|14745|14743|14750.9|14748.9|14739.2|14737.2|890
1695967800000|2023-09-29 06:10:00|14745.2|14743.2|14746.6|14744.6|14752.1|14750.1|14742.4|14740.4|500
1695968100000|2023-09-29 06:15:00|14746.7|14744.7|14750.6|14748.6|14751.1|14749.1|14745|14743|396
1695968400000|2023-09-29 06:20:00|14750.4|14748.4|14750.6|14748.6|14756.5|14754.5|14747.5|14745.5|708
1695968700000|2023-09-29 06:25:00|14750.5|14748.5|14751.1|14749.1|14756|14754|14748.1|14746.1|317
1695969000000|2023-09-29 06:30:00|14751.2|14749.2|14746.1|14744.1|14752.6|14750.6|14744.1|14742.1|462
1695969300000|2023-09-29 06:35:00|14746.2|14744.2|14753.7|14751.7|14753.7|14751.7|14745.4|14743.4|329
1695969600000|2023-09-29 06:40:00|14753.9|14751.9|14751.9|14749.9|14754.4|14752.4|14746.5|14744.5|358
1695969900000|2023-09-29 06:45:00|14757.1|14755.1|14756.4|14754.4|14757.9|14755.9|14748.2|14746.2|881
1695970200000|2023-09-29 06:50:00|14755.7|14753.7|14759.7|14757.7|14760|14758|14753.7|14751.7|386
1695970500000|2023-09-29 06:55:00|14759.6|14757.6|14758.6|14756.6|14765.7|14763.7|14758|14756|795
1695970800000|2023-09-29 07:00:00|14758.7|14756.7|14760.4|14758.4|14762.1|14760.1|14752|14750|987
1695971100000|2023-09-29 07:05:00|14760.2|14758.2|14756.9|14754.9|14768.1|14766.1|14755.6|14753.6|949
1695971400000|2023-09-29 07:10:00|14757|14755|14762.7|14760.7|14763.5|14761.5|14750.9|14748.9|891
1695971700000|2023-09-29 07:15:00|14762.9|14760.9|14772.6|14770.6|14773|14771|14759.5|14757.5|1256
1695972000000|2023-09-29 07:20:00|14772.7|14770.7|14787.2|14785.2|14788|14786|14772.4|14770.4|1431
1695972300000|2023-09-29 07:25:00|14787.1|14785.1|14787.2|14785.2|14788.4|14786.4|14782.9|14780.9|701
1695972600000|2023-09-29 07:30:00|14787.1|14785.1|14795.5|14793.5|14797.7|14795.7|14785|14783|1779
1695972900000|2023-09-29 07:35:00|14795.2|14793.2|14796|14794|14799.9|14797.9|14791.6|14789.6|1087
1695973200000|2023-09-29 07:40:00|14796.1|14794.1|14785.5|14783.5|14802.6|14800.6|14785.5|14783.5|1195
1695973500000|2023-09-29 07:45:00|14785.7|14783.7|14791.2|14789.2|14792.2|14790.2|14782.4|14780.4|972
1695973800000|2023-09-29 07:50:00|14791.4|14789.4|14786.6|14784.6|14791.4|14789.4|14778.4|14776.4|964
1695974100000|2023-09-29 07:55:00|14786.5|14784.5|14792.5|14790.5|14792.7|14790.7|14784.7|14782.7|776
1695974400000|2023-09-29 08:00:00|14792.6|14790.6|14792|14790|14794.6|14792.6|14788.1|14786.1|775
1695974700000|2023-09-29 08:05:00|14791.7|14789.7|14797.6|14795.6|14807.6|14805.6|14788.9|14786.9|1605
1695975000000|2023-09-29 08:10:00|14797.7|14795.7|14796.5|14794.5|14799.7|14797.7|14791.1|14789.1|580
1695975300000|2023-09-29 08:15:00|14796.6|14794.6|14793.7|14791.7|14799.1|14797.1|14789.2|14787.2|649
1695975600000|2023-09-29 08:20:00|14793.9|14791.9|14803.6|14801.6|14807.6|14805.6|14790.9|14788.9|1142
1695975900000|2023-09-29 08:25:00|14804|14802|14808.7|14806.7|14810|14808|14802.9|14800.9|828
1695976200000|2023-09-29 08:30:00|14808.6|14806.6|14806.5|14804.5|14811.4|14809.4|14806.2|14804.2|633
1695976500000|2023-09-29 08:35:00|14806.6|14804.6|14803.6|14801.6|14808.4|14806.4|14799.2|14797.2|826
1695976800000|2023-09-29 08:40:00|14803.7|14801.7|14804.2|14802.2|14808.9|14806.9|14802.2|14800.2|465
1695977100000|2023-09-29 08:45:00|14804.1|14802.1|14806.5|14804.5|14810.5|14808.5|14802.1|14800.1|557
1695977400000|2023-09-29 08:50:00|14806.4|14804.4|14796|14794|14806.7|14804.7|14791.2|14789.2|1028
1695977700000|2023-09-29 08:55:00|14795.9|14793.9|14784.2|14782.2|14797.5|14795.5|14783.9|14781.9|892
1695978000000|2023-09-29 09:00:00|14786.5|14784.5|14789.2|14787.2|14791|14789|14782.9|14780.9|941
1695978300000|2023-09-29 09:05:00|14789.1|14787.1|14802.1|14800.1|14805|14803|14789.1|14787.1|1044
1695978600000|2023-09-29 09:10:00|14802.2|14800.2|14805.4|14803.4|14807.9|14805.9|14801.4|14799.4|456
1695978900000|2023-09-29 09:15:00|14805.5|14803.5|14808|14806|14810.1|14808.1|14803.6|14801.6|960
1695979200000|2023-09-29 09:20:00|14807.9|14805.9|14804.2|14802.2|14808.6|14806.6|14800|14798|493
1695979500000|2023-09-29 09:25:00|14804.1|14802.1|14803.6|14801.6|14808.4|14806.4|14802.7|14800.7|347
1695979800000|2023-09-29 09:30:00|14803.7|14801.7|14792.7|14790.7|14803.9|14801.9|14790.9|14788.9|830
1695980100000|2023-09-29 09:35:00|14792.6|14790.6|14797.6|14795.6|14801.1|14799.1|14792.6|14790.6|638
1695980400000|2023-09-29 09:40:00|14796.9|14794.9|14795.7|14793.7|14798.2|14796.2|14793|14791|354
1695980700000|2023-09-29 09:45:00|14795.6|14793.6|14801.5|14799.5|14804.1|14802.1|14795.1|14793.1|741
1695981000000|2023-09-29 09:50:00|14801.6|14799.6|14811.7|14809.7|14813.6|14811.6|14800.7|14798.7|870
1695981300000|2023-09-29 09:55:00|14812|14810|14809.2|14807.2|14813.6|14811.6|14805.6|14803.6|473
1695981600000|2023-09-29 10:00:00|14809.4|14807.4|14799.4|14797.4|14810.6|14808.6|14798.9|14796.9|774
1695981900000|2023-09-29 10:05:00|14799.5|14797.5|14797.1|14795.1|14800.5|14798.5|14793|14791|523
1695982200000|2023-09-29 10:10:00|14797.2|14795.2|14809.9|14807.9|14810.4|14808.4|14795.4|14793.4|675
1695982500000|2023-09-29 10:15:00|14810.1|14808.1|14810.9|14808.9|14821.4|14819.4|14809.1|14807.1|1668
1695982800000|2023-09-29 10:20:00|14811.6|14809.6|14813.5|14811.5|14815.5|14813.5|14810.1|14808.1|426
1695983100000|2023-09-29 10:25:00|14813.6|14811.6|14811|14809|14817.7|14815.7|14808|14806|690
1695983400000|2023-09-29 10:30:00|14811.5|14809.5|14802.2|14800.2|14814.7|14812.7|14801.5|14799.5|676
1695983700000|2023-09-29 10:35:00|14802.5|14800.5|14799.7|14797.7|14805.4|14803.4|14797.7|14795.7|438
1695984000000|2023-09-29 10:40:00|14799.6|14797.6|14807|14805|14809|14807|14799.6|14797.6|517
1695984300000|2023-09-29 10:45:00|14807.1|14805.1|14809.4|14807.4|14811.1|14809.1|14805.4|14803.4|380
1695984600000|2023-09-29 10:50:00|14809.2|14807.2|14805.7|14803.7|14812.7|14810.7|14802.6|14800.6|498
1695984900000|2023-09-29 10:55:00|14805.6|14803.6|14797.1|14795.1|14808.7|14806.7|14795.5|14793.5|615
1695985200000|2023-09-29 11:00:00|14796.7|14794.7|14806.4|14804.4|14806.7|14804.7|14794.7|14792.7|1069
1695985500000|2023-09-29 11:05:00|14806.2|14804.2|14805.2|14803.2|14807.5|14805.5|14802|14800|361
1695985800000|2023-09-29 11:10:00|14805.4|14803.4|14794.4|14792.4|14806.5|14804.5|14793|14791|802
1695986100000|2023-09-29 11:15:00|14794.1|14792.1|14797.1|14795.1|14797.2|14795.2|14792.1|14790.1|524
1695986400000|2023-09-29 11:20:00|14797.2|14795.2|14801|14799|14803.9|14801.9|14795.4|14793.4|501
1695986700000|2023-09-29 11:25:00|14800.9|14798.9|14789.5|14787.5|14800.9|14798.9|14788|14786|872
1695987000000|2023-09-29 11:30:00|14789.6|14787.6|14778|14776|14790.1|14788.1|14777.9|14775.9|1123
1695987300000|2023-09-29 11:35:00|14778.1|14776.1|14776.5|14774.5|14778.1|14776.1|14767.1|14765.1|1629
1695987600000|2023-09-29 11:40:00|14775.9|14773.9|14781|14779|14789.2|14787.2|14772.9|14770.9|1490
1695987900000|2023-09-29 11:45:00|14780.9|14778.9|14790.6|14788.6|14791.1|14789.1|14778.4|14776.4|870
1695988200000|2023-09-29 11:50:00|14790.7|14788.7|14777.4|14775.4|14790.7|14788.7|14775.9|14773.9|991
1695988500000|2023-09-29 11:55:00|14777.5|14775.5|14777.7|14775.7|14779.4|14777.4|14771.9|14769.9|808
1695988800000|2023-09-29 12:00:00|14777.9|14775.9|14790.2|14788.2|14790.7|14788.7|14769.6|14767.6|1540
1695989100000|2023-09-29 12:05:00|14790.1|14788.1|14793.7|14791.7|14798|14796|14787.9|14785.9|1423
1695989400000|2023-09-29 12:10:00|14793.9|14791.9|14804.4|14802.4|14805.4|14803.4|14793.9|14791.9|1172
1695989700000|2023-09-29 12:15:00|14804.5|14802.5|14807.7|14805.7|14812|14810|14803.6|14801.6|1405
1695990000000|2023-09-29 12:20:00|14807.6|14805.6|14806.2|14804.2|14814.2|14812.2|14800.4|14798.4|1716
1695990300000|2023-09-29 12:25:00|14806.4|14804.4|14808|14806|14813|14811|14803.6|14801.6|1215
1695990600000|2023-09-29 12:30:00|14807.9|14805.9|14824.4|14822.4|14854.2|14852.2|14798.4|14796.4|9801
1695990900000|2023-09-29 12:35:00|14824.2|14822.2|14843.7|14841.7|14845.7|14843.7|14815.2|14813.2|5578
1695991200000|2023-09-29 12:40:00|14843.6|14841.6|14854.5|14852.5|14856.2|14854.2|14839.4|14837.4|3873
1695991500000|2023-09-29 12:45:00|14854.4|14852.4|14846.2|14844.2|14854.4|14852.4|14838.2|14836.2|2809
1695991800000|2023-09-29 12:50:00|14846.5|14844.5|14845|14843|14848.1|14846.1|14837.6|14835.6|1588
1695992100000|2023-09-29 12:55:00|14844.9|14842.9|14849.2|14847.2|14855|14853|14839.9|14837.9|2183
1695992400000|2023-09-29 13:00:00|14849.1|14847.1|14842.9|14840.9|14853.5|14851.5|14841.9|14839.9|1619
1695992700000|2023-09-29 13:05:00|14843.2|14841.2|14844.2|14842.2|14845.6|14843.6|14833.5|14831.5|2134
1695993000000|2023-09-29 13:10:00|14844.1|14842.1|14851.1|14849.1|14851.1|14849.1|14843|14841|1451
1695993300000|2023-09-29 13:15:00|14851.2|14849.2|14842.2|14840.2|14851.2|14849.2|14840.5|14838.5|1090
1695993600000|2023-09-29 13:20:00|14842.1|14840.1|14847|14845|14848.9|14846.9|14835.4|14833.4|1645
1695993900000|2023-09-29 13:25:00|14847.2|14845.2|14849.2|14847.2|14852.9|14850.9|14840.2|14838.2|2459
1695994200000|2023-09-29 13:30:00|14848.7|14847.7|14848.9|14847.9|14860.4|14859.4|14833.2|14832.2|16502
1695994500000|2023-09-29 13:35:00|14849|14848|14842.9|14841.9|14860.5|14859.5|14828.7|14827.7|11981
1695994800000|2023-09-29 13:40:00|14843|14842|14840.3|14839.3|14852.7|14851.7|14823.4|14822.4|10561
1695995100000|2023-09-29 13:45:00|14839.9|14838.9|14864.4|14863.4|14885.2|14884.2|14836.7|14835.7|15397
1695995400000|2023-09-29 13:50:00|14862.5|14861.5|14874.4|14873.4|14875.3|14874.3|14856.3|14855.3|9600
1695995700000|2023-09-29 13:55:00|14874.3|14873.3|14876.4|14875.4|14889|14888|14861.6|14860.6|8309
1695996000000|2023-09-29 14:00:00|14876.3|14875.3|14895.3|14894.3|14905.5|14904.5|14876.3|14875.3|11044
1695996300000|2023-09-29 14:05:00|14895.8|14894.8|14874.4|14873.4|14897.5|14896.5|14867.4|14866.4|9988
1695996600000|2023-09-29 14:10:00|14874.3|14873.3|14872.8|14871.8|14885.9|14884.9|14860.4|14859.4|9287
1695996900000|2023-09-29 14:15:00|14872.5|14871.5|14863.3|14862.3|14878|14877|14851.9|14850.9|7568
1695997200000|2023-09-29 14:20:00|14864.7|14863.7|14821.9|14820.9|14869.8|14868.8|14821.1|14820.1|12321
1695997500000|2023-09-29 14:25:00|14821.6|14820.6|14827.1|14826.1|14840.4|14839.4|14816.6|14815.6|13341
1695997800000|2023-09-29 14:30:00|14827.3|14826.3|14845.6|14844.6|14860.2|14859.2|14824.9|14823.9|8412
1695998100000|2023-09-29 14:35:00|14845.7|14844.7|14842.2|14841.2|14853.2|14852.2|14833.7|14832.7|6672
1695998400000|2023-09-29 14:40:00|14842.4|14841.4|14850.4|14849.4|14852.7|14851.7|14831.2|14830.2|5196
1695998700000|2023-09-29 14:45:00|14849.9|14848.9|14861.7|14860.7|14866.4|14865.4|14847.7|14846.7|7280
1695999000000|2023-09-29 14:50:00|14860.7|14859.7|14868.7|14867.7|14872.1|14871.1|14840.4|14839.4|8510
1695999300000|2023-09-29 14:55:00|14868.8|14867.8|14838.4|14837.4|14869.2|14868.2|14834.9|14833.9|8155
1695999600000|2023-09-29 15:00:00|14838.8|14837.8|14831.4|14830.4|14849.4|14848.4|14829.4|14828.4|6231
1695999900000|2023-09-29 15:05:00|14831.7|14830.7|14831.2|14830.2|14841.2|14840.2|14822.2|14821.2|7021
1696000200000|2023-09-29 15:10:00|14831.7|14830.7|14825.4|14824.4|14839.6|14838.6|14823.4|14822.4|5397
1696000500000|2023-09-29 15:15:00|14825.7|14824.7|14825.8|14824.8|14828.2|14827.2|14812.2|14811.2|7698
1696000800000|2023-09-29 15:20:00|14826.2|14825.2|14852.4|14851.4|14856.9|14855.9|14823.7|14822.7|7654
1696001100000|2023-09-29 15:25:00|14852.2|14851.2|14800.4|14799.4|14852.2|14851.2|14798.7|14797.7|11518
1696001400000|2023-09-29 15:30:00|14800.2|14799.2|14786.2|14785.2|14808.4|14807.4|14784.6|14783.6|8645
1696001700000|2023-09-29 15:35:00|14785.9|14784.9|14778.2|14777.2|14797.9|14796.9|14768.3|14767.3|9731
1696002000000|2023-09-29 15:40:00|14778.8|14777.8|14781.4|14780.4|14791.3|14790.3|14765.4|14764.4|10224
1696002300000|2023-09-29 15:45:00|14782.4|14781.4|14779.2|14778.2|14789.7|14788.7|14773.2|14772.2|6255
1696002600000|2023-09-29 15:50:00|14779|14778|14774.8|14773.8|14789.8|14788.8|14757.4|14756.4|8786
1696002900000|2023-09-29 15:55:00|14774.9|14773.9|14789.9|14788.9|14796.9|14795.9|14771.2|14770.2|6700
1696003200000|2023-09-29 16:00:00|14790.2|14789.2|14787.9|14786.9|14790.9|14789.9|14776.4|14775.4|4799
1696003500000|2023-09-29 16:05:00|14787.8|14786.8|14791|14790|14801.9|14800.9|14781.5|14780.5|5258
1696003800000|2023-09-29 16:10:00|14790.9|14789.9|14768.3|14767.3|14802.3|14801.3|14763|14762|7891
1696004100000|2023-09-29 16:15:00|14768.2|14767.2|14793.9|14792.9|14795|14794|14763.7|14762.7|5610
1696004400000|2023-09-29 16:20:00|14793.7|14792.7|14801.5|14800.5|14813.3|14812.3|14791.2|14790.2|6326
1696004700000|2023-09-29 16:25:00|14801.4|14800.4|14797|14796|14810.4|14809.4|14791.8|14790.8|3847
1696005000000|2023-09-29 16:30:00|14797.2|14796.2|14793.7|14792.7|14807.2|14806.2|14784.2|14783.2|4645
1696005300000|2023-09-29 16:35:00|14793.8|14792.8|14787.9|14786.9|14802.9|14801.9|14781.9|14780.9|3564
1696005600000|2023-09-29 16:40:00|14788.2|14787.2|14775.4|14774.4|14799.2|14798.2|14772.8|14771.8|5053
1696005900000|2023-09-29 16:45:00|14775.7|14774.7|14756.9|14755.9|14791.3|14790.3|14748.4|14747.4|8058
1696006200000|2023-09-29 16:50:00|14757|14756|14735.8|14734.8|14760.7|14759.7|14735.4|14734.4|6189
1696006500000|2023-09-29 16:55:00|14735.9|14734.9|14745.2|14744.2|14748.4|14747.4|14735.8|14734.8|4692
1696006800000|2023-09-29 17:00:00|14746|14745|14719.4|14718.4|14746.2|14745.2|14710.5|14709.5|8742
1696007100000|2023-09-29 17:05:00|14719.3|14718.3|14699.3|14698.3|14720.5|14719.5|14689.8|14688.8|7835
1696007400000|2023-09-29 17:10:00|14699.4|14698.4|14693.3|14692.3|14706.9|14705.9|14687.8|14686.8|5477
1696007700000|2023-09-29 17:15:00|14694|14693|14690.2|14689.2|14695.8|14694.8|14677.8|14676.8|6344
1696008000000|2023-09-29 17:20:00|14690|14689|14694.5|14693.5|14704.7|14703.7|14688.8|14687.8|6080
1696008300000|2023-09-29 17:25:00|14694.8|14693.8|14715.8|14714.8|14717|14716|14693.8|14692.8|5372
1696008600000|2023-09-29 17:30:00|14715.3|14714.3|14708.3|14707.3|14723.2|14722.2|14702|14701|5366
1696008900000|2023-09-29 17:35:00|14708.2|14707.2|14710.8|14709.8|14717.9|14716.9|14703.2|14702.2|3193
1696009200000|2023-09-29 17:40:00|14710.9|14709.9|14715.2|14714.2|14722.9|14721.9|14703.7|14702.7|3410
1696009500000|2023-09-29 17:45:00|14714|14713|14695.5|14694.5|14719.8|14718.8|14689|14688|4899
1696009800000|2023-09-29 17:50:00|14695.7|14694.7|14690.8|14689.8|14707|14706|14685.4|14684.4|4719
1696010100000|2023-09-29 17:55:00|14691|14690|14670.5|14669.5|14702|14701|14670.4|14669.4|5389
1696010400000|2023-09-29 18:00:00|14669.9|14668.9|14686.5|14685.5|14689.5|14688.5|14667.2|14666.2|6615
1696010700000|2023-09-29 18:05:00|14686.4|14685.4|14679|14678|14693.5|14692.5|14674.4|14673.4|4866
1696011000000|2023-09-29 18:10:00|14678.8|14677.8|14684.5|14683.5|14692.7|14691.7|14675.3|14674.3|3906
1696011300000|2023-09-29 18:15:00|14684.7|14683.7|14674.7|14673.7|14692|14691|14668.9|14667.9|4129
1696011600000|2023-09-29 18:20:00|14674.8|14673.8|14700.4|14699.4|14703.5|14702.5|14673.6|14672.6|4518
1696011900000|2023-09-29 18:25:00|14701.4|14700.4|14672.9|14671.9|14710.2|14709.2|14668.5|14667.5|7238
1696012200000|2023-09-29 18:30:00|14673.5|14672.5|14682.6|14681.6|14687.5|14686.5|14662.6|14661.6|6827
1696012500000|2023-09-29 18:35:00|14682.5|14681.5|14684.1|14683.1|14689.9|14688.9|14676.2|14675.2|3702
1696012800000|2023-09-29 18:40:00|14684|14683|14717.1|14716.1|14723.6|14722.6|14682.5|14681.5|6091
1696013100000|2023-09-29 18:45:00|14716.9|14715.9|14707.5|14706.5|14721.4|14720.4|14703.6|14702.6|3900
1696013400000|2023-09-29 18:50:00|14707.2|14706.2|14715.1|14714.1|14715.5|14714.5|14701.4|14700.4|3472
1696013700000|2023-09-29 18:55:00|14715.4|14714.4|14753.6|14752.6|14754.9|14753.9|14713.9|14712.9|9799
1696014000000|2023-09-29 19:00:00|14753.5|14752.5|14726.7|14725.7|14761.7|14760.7|14716.4|14715.4|9754
1696014300000|2023-09-29 19:05:00|14726.9|14725.9|14726.6|14725.6|14745.5|14744.5|14724.7|14723.7|6173
1696014600000|2023-09-29 19:10:00|14726.1|14725.1|14731.4|14730.4|14752.9|14751.9|14717.9|14716.9|6573
1696014900000|2023-09-29 19:15:00|14731.2|14730.2|14735.6|14734.6|14746.6|14745.6|14725.4|14724.4|4959
1696015200000|2023-09-29 19:20:00|14735.5|14734.5|14727.5|14726.5|14737.2|14736.2|14724.7|14723.7|3995
1696015500000|2023-09-29 19:25:00|14727.6|14726.6|14728.4|14727.4|14734.6|14733.6|14709|14708|6761
1696015800000|2023-09-29 19:30:00|14727.6|14726.6|14713.6|14712.6|14730.9|14729.9|14712.6|14711.6|5301
1696016100000|2023-09-29 19:35:00|14713.9|14712.9|14730.9|14729.9|14733.6|14732.6|14709.1|14708.1|5730
1696016400000|2023-09-29 19:40:00|14730.7|14729.7|14707.5|14706.5|14732.7|14731.7|14705.6|14704.6|7132
1696016700000|2023-09-29 19:45:00|14707.6|14706.6|14739.3|14738.3|14740.5|14739.5|14705.4|14704.4|7214
1696017000000|2023-09-29 19:50:00|14733.3|14732.3|14735.5|14734.5|14778|14777|14722|14721|17142
1696017300000|2023-09-29 19:55:00|14735.4|14734.4|14716.4|14715.4|14735.4|14734.4|14689.1|14688.1|24612
1696017600000|2023-09-29 20:00:00|14716.9|14714.9|14729|14727|14731|14729|14701|14699|9592
1696017900000|2023-09-29 20:05:00|14729.1|14727.1|14740.9|14738.9|14743.1|14741.1|14727.5|14725.5|2900
1696018200000|2023-09-29 20:10:00|14740.8|14738.8|14741.3|14739.3|14743.9|14741.9|14735.6|14733.6|1998
1696018500000|2023-09-29 20:15:00|14741.4|14739.4|14745.4|14743.4|14746|14744|14740.3|14738.3|1054
1696018800000|2023-09-29 20:20:00|14745.6|14743.6|14750|14748|14750.8|14748.8|14745.4|14743.4|911
1696019100000|2023-09-29 20:25:00|14749.9|14747.9|14749.8|14747.8|14755.8|14753.8|14749.4|14747.4|758
1696019400000|2023-09-29 20:30:00|14750.1|14748.1|14749.3|14747.3|14753.4|14751.4|14748.3|14746.3|518
1696019700000|2023-09-29 20:35:00|14748.6|14746.6|14747.3|14745.3|14750.1|14748.1|14746.1|14744.1|424
1696020000000|2023-09-29 20:40:00|14747.9|14745.9|14749.8|14747.8|14751|14749|14747.8|14745.8|397
1696020300000|2023-09-29 20:45:00|14749.6|14747.6|14748.8|14746.8|14750.5|14748.5|14746|14744|413
1696020600000|2023-09-29 20:50:00|14748.5|14746.5|14746.4|14744.4|14749.9|14747.9|14745.5|14743.5|301
1696020900000|2023-09-29 20:55:00|14746.5|14744.5|14743.2|14738.2|14748.8|14746.8|14740.6|14738.2|482
1696197600000|2023-10-01 22:00:00|14829|14827|14808.6|14806.6|14852.6|14850.6|14806.8|14804.8|3321
1696197900000|2023-10-01 22:05:00|14809.1|14807.1|14818.3|14816.3|14822.9|14820.9|14796|14794|1859
1696198200000|2023-10-01 22:10:00|14817.8|14815.8|14814.1|14812.1|14824.5|14822.5|14811|14809|843
1696198500000|2023-10-01 22:15:00|14814.3|14812.3|14816.3|14814.3|14828.3|14826.3|14813|14811|933
1696198800000|2023-10-01 22:20:00|14814.4|14812.4|14810.8|14808.8|14817.9|14815.9|14809.9|14807.9|492
1696199100000|2023-10-01 22:25:00|14810.9|14808.9|14801.1|14799.1|14815.4|14813.4|14796.5|14794.5|1147
1696199400000|2023-10-01 22:30:00|14800.9|14798.9|14801.8|14799.8|14802.3|14800.3|14792.6|14790.6|742
1696199700000|2023-10-01 22:35:00|14801.9|14799.9|14793.5|14791.5|14808.1|14806.1|14790|14788|533
1696200000000|2023-10-01 22:40:00|14793.3|14791.3|14797|14795|14802.5|14800.5|14793.3|14791.3|331
1696200300000|2023-10-01 22:45:00|14797.1|14795.1|14805.4|14803.4|14806|14804|14789.1|14787.1|820
1696200600000|2023-10-01 22:50:00|14805.3|14803.3|14803.4|14801.4|14807|14805|14800.5|14798.5|309
1696200900000|2023-10-01 22:55:00|14803.6|14801.6|14796.1|14794.1|14803.6|14801.6|14788.9|14786.9|762
1696201200000|2023-10-01 23:00:00|14796.3|14794.3|14790.8|14788.8|14801.6|14799.6|14788.1|14786.1|504
1696201500000|2023-10-01 23:05:00|14790.9|14788.9|14799.9|14797.9|14801.1|14799.1|14790.9|14788.9|414
1696201800000|2023-10-01 23:10:00|14800.5|14798.5|14801.5|14799.5|14804.8|14802.8|14796.9|14794.9|336
1696202100000|2023-10-01 23:15:00|14801.4|14799.4|14808.4|14806.4|14809.1|14807.1|14800.9|14798.9|539
1696202400000|2023-10-01 23:20:00|14808.1|14806.1|14804.4|14802.4|14812|14810|14803.9|14801.9|374
1696202700000|2023-10-01 23:25:00|14804.3|14802.3|14803.1|14801.1|14806.9|14804.9|14802.1|14800.1|237
1696203000000|2023-10-01 23:30:00|14803|14801|14807.3|14805.3|14808.9|14806.9|14797.8|14795.8|473
1696203300000|2023-10-01 23:35:00|14807.1|14805.1|14810.1|14808.1|14810.4|14808.4|14804.9|14802.9|310
1696203600000|2023-10-01 23:40:00|14810.3|14808.3|14808.3|14806.3|14811.4|14809.4|14807.5|14805.5|291
1696203900000|2023-10-01 23:45:00|14808.4|14806.4|14811.6|14809.6|14815.1|14813.1|14807.4|14805.4|457
1696204200000|2023-10-01 23:50:00|14811.9|14809.9|14808.1|14806.1|14811.9|14809.9|14807|14805|217
1696204500000|2023-10-01 23:55:00|14808|14806|14806.4|14804.4|14812.6|14810.6|14805.9|14803.9|236
1696204800000|2023-10-02 00:00:00|14806.3|14804.3|14811.4|14809.4|14813.9|14811.9|14804.8|14802.8|416
1696205100000|2023-10-02 00:05:00|14811.3|14809.3|14813.4|14811.4|14814.1|14812.1|14809.5|14807.5|356
1696205400000|2023-10-02 00:10:00|14813.3|14811.3|14826|14824|14826.8|14824.8|14813.1|14811.1|880
1696205700000|2023-10-02 00:15:00|14825.9|14823.9|14832|14830|14833|14831|14824.8|14822.8|778
1696206000000|2023-10-02 00:20:00|14832.1|14830.1|14826.3|14824.3|14835.4|14833.4|14826.1|14824.1|698
1696206300000|2023-10-02 00:25:00|14826.1|14824.1|14829.5|14827.5|14832.1|14830.1|14824.5|14822.5|594
1696206600000|2023-10-02 00:30:00|14829.4|14827.4|14828.8|14826.8|14835.3|14833.3|14827.5|14825.5|430
1696206900000|2023-10-02 00:35:00|14828.6|14826.6|14825.4|14823.4|14830.3|14828.3|14824|14822|410
1696207200000|2023-10-02 00:40:00|14825.1|14823.1|14816|14814|14826.8|14824.8|14807.5|14805.5|1116
1696207500000|2023-10-02 00:45:00|14815.9|14813.9|14816.1|14814.1|14822.4|14820.4|14815.4|14813.4|509
1696207800000|2023-10-02 00:50:00|14816.3|14814.3|14824.9|14822.9|14825|14823|14814.8|14812.8|352
1696208100000|2023-10-02 00:55:00|14824.8|14822.8|14818.8|14816.8|14826.5|14824.5|14818.3|14816.3|461
1696208400000|2023-10-02 01:00:00|14818.6|14816.6|14828|14826|14828|14826|14817|14815|612
1696208700000|2023-10-02 01:05:00|14827.9|14825.9|14827.9|14825.9|14828.3|14826.3|14822|14820|322
1696209000000|2023-10-02 01:10:00|14827.8|14825.8|14829.4|14827.4|14831.8|14829.8|14825.5|14823.5|564
1696209300000|2023-10-02 01:15:00|14829.5|14827.5|14828.4|14826.4|14833.1|14831.1|14824.6|14822.6|337
1696209600000|2023-10-02 01:20:00|14828.5|14826.5|14831.6|14829.6|14832.3|14830.3|14826|14824|356
1696209900000|2023-10-02 01:25:00|14831.5|14829.5|14840.9|14838.9|14843.1|14841.1|14830.8|14828.8|837
1696210200000|2023-10-02 01:30:00|14841|14839|14838|14836|14843|14841|14836.5|14834.5|357
1696210500000|2023-10-02 01:35:00|14837.9|14835.9|14839.5|14837.5|14842.5|14840.5|14836.3|14834.3|264
1696210800000|2023-10-02 01:40:00|14839.4|14837.4|14842.9|14840.9|14844.5|14842.5|14838|14836|269
1696211100000|2023-10-02 01:45:00|14842.6|14840.6|14838.4|14836.4|14844.9|14842.9|14835.4|14833.4|430
1696211400000|2023-10-02 01:50:00|14838.6|14836.6|14842.1|14840.1|14844.4|14842.4|14837.9|14835.9|338
1696211700000|2023-10-02 01:55:00|14842|14840|14835.8|14833.8|14842.9|14840.9|14835.1|14833.1|405
1696212000000|2023-10-02 02:00:00|14835.9|14833.9|14839.5|14837.5|14841.6|14839.6|14835.8|14833.8|310
1696212300000|2023-10-02 02:05:00|14839.6|14837.6|14839.5|14837.5|14842.4|14840.4|14839.3|14837.3|158
1696212600000|2023-10-02 02:10:00|14839.4|14837.4|14836|14834|14840|14838|14835.3|14833.3|208
1696212900000|2023-10-02 02:15:00|14835.9|14833.9|14840.3|14838.3|14840.5|14838.5|14832.6|14830.6|573
1696213200000|2023-10-02 02:20:00|14840.1|14838.1|14839.1|14837.1|14842.5|14840.5|14837.5|14835.5|405
1696213500000|2023-10-02 02:25:00|14839.3|14837.3|14838|14836|14844.3|14842.3|14837|14835|455
1696213800000|2023-10-02 02:30:00|14838.4|14836.4|14841.5|14839.5|14844.5|14842.5|14837.9|14835.9|263
1696214100000|2023-10-02 02:35:00|14841.4|14839.4|14842|14840|14844.3|14842.3|14840.9|14838.9|193
1696214400000|2023-10-02 02:40:00|14842.1|14840.1|14840.8|14838.8|14847|14845|14840|14838|698
1696214700000|2023-10-02 02:45:00|14840.6|14838.6|14837.6|14835.6|14842|14840|14836.5|14834.5|331
1696215000000|2023-10-02 02:50:00|14837.8|14835.8|14834.1|14832.1|14839.6|14837.6|14833.6|14831.6|405
1696215300000|2023-10-02 02:55:00|14834.3|14832.3|14834|14832|14835.8|14833.8|14832.8|14830.8|325
1696215600000|2023-10-02 03:00:00|14834.1|14832.1|14832.9|14830.9|14836.8|14834.8|14832.5|14830.5|352
1696215900000|2023-10-02 03:05:00|14833|14831|14834.8|14832.8|14835.1|14833.1|14832.3|14830.3|255
1696216200000|2023-10-02 03:10:00|14834.6|14832.6|14834.4|14832.4|14835.8|14833.8|14833|14831|185
1696216500000|2023-10-02 03:15:00|14834.3|14832.3|14834.9|14832.9|14835|14833|14832.3|14830.3|130
1696216800000|2023-10-02 03:20:00|14834.8|14832.8|14831.8|14829.8|14834.8|14832.8|14829.8|14827.8|284
1696217100000|2023-10-02 03:25:00|14832.1|14830.1|14832.5|14830.5|14833.8|14831.8|14829.3|14827.3|309
1696217400000|2023-10-02 03:30:00|14833|14831|14826.9|14824.9|14834|14832|14824.4|14822.4|463
1696217700000|2023-10-02 03:35:00|14826.8|14824.8|14828.5|14826.5|14830.8|14828.8|14824.8|14822.8|286
1696218000000|2023-10-02 03:40:00|14828.4|14826.4|14827.5|14825.5|14829.4|14827.4|14826|14824|195
1696218300000|2023-10-02 03:45:00|14827.6|14825.6|14826.3|14824.3|14831.5|14829.5|14826.3|14824.3|260
1696218600000|2023-10-02 03:50:00|14826.5|14824.5|14826.3|14824.3|14828.5|14826.5|14826|14824|169
1696218900000|2023-10-02 03:55:00|14826.4|14824.4|14829.3|14827.3|14830|14828|14826.1|14824.1|125
1696219200000|2023-10-02 04:00:00|14829.1|14827.1|14829.9|14827.9|14832.8|14830.8|14829.1|14827.1|211
1696219500000|2023-10-02 04:05:00|14829.8|14827.8|14832|14830|14834.4|14832.4|14829.8|14827.8|241
1696219800000|2023-10-02 04:10:00|14831.9|14829.9|14829.6|14827.6|14833|14831|14829.5|14827.5|151
1696220100000|2023-10-02 04:15:00|14829.5|14827.5|14835.3|14833.3|14836.1|14834.1|14829|14827|288
1696220400000|2023-10-02 04:20:00|14835.1|14833.1|14834|14832|14837.1|14835.1|14834|14832|241
1696220700000|2023-10-02 04:25:00|14833.9|14831.9|14832.3|14830.3|14836.3|14834.3|14831.6|14829.6|206
1696221000000|2023-10-02 04:30:00|14832.4|14830.4|14819.4|14817.4|14832.6|14830.6|14815.6|14813.6|739
1696221300000|2023-10-02 04:35:00|14819.5|14817.5|14825.4|14823.4|14826.1|14824.1|14816.9|14814.9|456
1696221600000|2023-10-02 04:40:00|14825.5|14823.5|14827.5|14825.5|14829|14827|14825|14823|207
1696221900000|2023-10-02 04:45:00|14827.6|14825.6|14826.3|14824.3|14829.8|14827.8|14824.9|14822.9|238
1696222200000|2023-10-02 04:50:00|14826.4|14824.4|14824.9|14822.9|14829.3|14827.3|14822.3|14820.3|351
1696222500000|2023-10-02 04:55:00|14824.8|14822.8|14820.8|14818.8|14825|14823|14819.1|14817.1|323
1696222800000|2023-10-02 05:00:00|14820.9|14818.9|14822.1|14820.1|14822.5|14820.5|14816.3|14814.3|427
1696223100000|2023-10-02 05:05:00|14822|14820|14824|14822|14826.3|14824.3|14820.3|14818.3|287
1696223400000|2023-10-02 05:10:00|14824.1|14822.1|14818|14816|14825.1|14823.1|14817.4|14815.4|225
1696223700000|2023-10-02 05:15:00|14817.9|14815.9|14818.4|14816.4|14819.5|14817.5|14812.1|14810.1|527
1696224000000|2023-10-02 05:20:00|14818.3|14816.3|14815.9|14813.9|14819.6|14817.6|14815|14813|180
1696224300000|2023-10-02 05:25:00|14816|14814|14816.1|14814.1|14817.3|14815.3|14815|14813|112
1696224600000|2023-10-02 05:30:00|14816|14814|14813.5|14811.5|14818|14816|14812.6|14810.6|249
1696224900000|2023-10-02 05:35:00|14813.6|14811.6|14804.5|14802.5|14813.6|14811.6|14802.8|14800.8|762
1696225200000|2023-10-02 05:40:00|14804.6|14802.6|14799.9|14797.9|14807.1|14805.1|14798.5|14796.5|355
1696225500000|2023-10-02 05:45:00|14799.8|14797.8|14797.1|14795.1|14802.3|14800.3|14796.8|14794.8|370
1696225800000|2023-10-02 05:50:00|14797.3|14795.3|14795.4|14793.4|14799|14797|14794.3|14792.3|652
1696226100000|2023-10-02 05:55:00|14795.5|14793.5|14794.5|14792.5|14795.6|14793.6|14791.1|14789.1|367
1696226400000|2023-10-02 06:00:00|14794.4|14792.4|14793.8|14791.8|14796.3|14794.3|14783.3|14781.3|828
1696226700000|2023-10-02 06:05:00|14793.9|14791.9|14802.9|14800.9|14803.8|14801.8|14793.5|14791.5|772
1696227000000|2023-10-02 06:10:00|14803|14801|14801.3|14799.3|14805.4|14803.4|14799.8|14797.8|494
1696227300000|2023-10-02 06:15:00|14801.1|14799.1|14803.3|14801.3|14806.6|14804.6|14800.6|14798.6|346
1696227600000|2023-10-02 06:20:00|14803.1|14801.1|14803.6|14801.6|14806.6|14804.6|14801.9|14799.9|260
1696227900000|2023-10-02 06:25:00|14803.5|14801.5|14808.4|14806.4|14809.3|14807.3|14802.1|14800.1|282
1696228200000|2023-10-02 06:30:00|14808.3|14806.3|14815.1|14813.1|14815.8|14813.8|14807.8|14805.8|463
1696228500000|2023-10-02 06:35:00|14815|14813|14818.4|14816.4|14820.1|14818.1|14814.3|14812.3|497
1696228800000|2023-10-02 06:40:00|14818.5|14816.5|14818.5|14816.5|14824.3|14822.3|14817.5|14815.5|585
1696229100000|2023-10-02 06:45:00|14818.8|14816.8|14823.9|14821.9|14824.8|14822.8|14817.3|14815.3|522
1696229400000|2023-10-02 06:50:00|14824.1|14822.1|14825.6|14823.6|14826.6|14824.6|14822.3|14820.3|364
1696229700000|2023-10-02 06:55:00|14825.5|14823.5|14830.5|14828.5|14831.5|14829.5|14823.3|14821.3|634
1696230000000|2023-10-02 07:00:00|14830.4|14828.4|14829.3|14827.3|14832.1|14830.1|14823.5|14821.5|1154
1696230300000|2023-10-02 07:05:00|14829.1|14827.1|14836.9|14834.9|14837.1|14835.1|14824|14822|990
1696230600000|2023-10-02 07:10:00|14836.8|14834.8|14854.6|14852.6|14860.3|14858.3|14836.8|14834.8|2204
1696230900000|2023-10-02 07:15:00|14854.4|14852.4|14857.6|14855.6|14860.1|14858.1|14846|14844|1274
1696231200000|2023-10-02 07:20:00|14857.9|14855.9|14860.9|14858.9|14862.3|14860.3|14850.9|14848.9|905
1696231500000|2023-10-02 07:25:00|14860.8|14858.8|14860.4|14858.4|14863.8|14861.8|14855.5|14853.5|958
1696231800000|2023-10-02 07:30:00|14860.5|14858.5|14851.5|14849.5|14862.3|14860.3|14850.8|14848.8|1030
1696232100000|2023-10-02 07:35:00|14851.6|14849.6|14852.3|14850.3|14861|14859|14851.3|14849.3|557
1696232400000|2023-10-02 07:40:00|14852.5|14850.5|14848.6|14846.6|14854|14852|14847.5|14845.5|841
1696232700000|2023-10-02 07:45:00|14848.8|14846.8|14849.4|14847.4|14851.3|14849.3|14843.8|14841.8|637
1696233000000|2023-10-02 07:50:00|14849.3|14847.3|14834|14832|14850.5|14848.5|14829.5|14827.5|1013
1696233300000|2023-10-02 07:55:00|14834.6|14832.6|14841.9|14839.9|14842.3|14840.3|14834|14832|701
1696233600000|2023-10-02 08:00:00|14841.6|14839.6|14851.9|14849.9|14853.5|14851.5|14837.8|14835.8|1368
1696233900000|2023-10-02 08:05:00|14851.8|14849.8|14837.4|14835.4|14853.3|14851.3|14836.8|14834.8|1012
1696234200000|2023-10-02 08:10:00|14837.9|14835.9|14834.1|14832.1|14840.6|14838.6|14834|14832|680
1696234500000|2023-10-02 08:15:00|14834.3|14832.3|14823.8|14821.8|14834.3|14832.3|14822.6|14820.6|1126
1696234800000|2023-10-02 08:20:00|14823.9|14821.9|14828.6|14826.6|14831.6|14829.6|14821.3|14819.3|801
1696235100000|2023-10-02 08:25:00|14828.5|14826.5|14833.1|14831.1|14836.3|14834.3|14826.1|14824.1|749
1696235400000|2023-10-02 08:30:00|14833.3|14831.3|14832.9|14830.9|14834.4|14832.4|14825.6|14823.6|443
1696235700000|2023-10-02 08:35:00|14832.8|14830.8|14837.4|14835.4|14843|14841|14832.4|14830.4|703
1696236000000|2023-10-02 08:40:00|14837.5|14835.5|14839.6|14837.6|14847|14845|14837.3|14835.3|656
1696236300000|2023-10-02 08:45:00|14839.5|14837.5|14836.6|14834.6|14840.8|14838.8|14832.4|14830.4|551
1696236600000|2023-10-02 08:50:00|14837.1|14835.1|14825.4|14823.4|14838.1|14836.1|14824.1|14822.1|575
1696236900000|2023-10-02 08:55:00|14825.3|14823.3|14819|14817|14826.5|14824.5|14817.6|14815.6|876
1696237200000|2023-10-02 09:00:00|14818.9|14816.9|14806|14804|14819|14817|14805.5|14803.5|1412
1696237500000|2023-10-02 09:05:00|14806.1|14804.1|14800.4|14798.4|14807.1|14805.1|14794.8|14792.8|1323
1696237800000|2023-10-02 09:10:00|14800.3|14798.3|14809|14807|14810.5|14808.5|14799|14797|641
1696238100000|2023-10-02 09:15:00|14808.9|14806.9|14802.9|14800.9|14808.9|14806.9|14799|14797|608
1696238400000|2023-10-02 09:20:00|14802.8|14800.8|14806.9|14804.9|14812.5|14810.5|14802.1|14800.1|557
1696238700000|2023-10-02 09:25:00|14806.8|14804.8|14799.6|14797.6|14808|14806|14793.5|14791.5|996
1696239000000|2023-10-02 09:30:00|14799.5|14797.5|14800.5|14798.5|14804.1|14802.1|14797|14795|738
1696239300000|2023-10-02 09:35:00|14800.6|14798.6|14803|14801|14803.9|14801.9|14798|14796|449
1696239600000|2023-10-02 09:40:00|14802.6|14800.6|14797|14795|14802.9|14800.9|14797|14795|409
1696239900000|2023-10-02 09:45:00|14796.9|14794.9|14763.4|14761.4|14798|14796|14761|14759|3004
1696240200000|2023-10-02 09:50:00|14763.5|14761.5|14750.4|14748.4|14768.5|14766.5|14747.3|14745.3|2751
1696240500000|2023-10-02 09:55:00|14751|14749|14752.6|14750.6|14755.6|14753.6|14744.8|14742.8|1392
1696240800000|2023-10-02 10:00:00|14752.5|14750.5|14750.5|14748.5|14755.9|14753.9|14748.3|14746.3|1265
1696241100000|2023-10-02 10:05:00|14750.9|14748.9|14754.4|14752.4|14758.3|14756.3|14750.4|14748.4|838
1696241400000|2023-10-02 10:10:00|14754.3|14752.3|14745.1|14743.1|14754.5|14752.5|14731.8|14729.8|1925
1696241700000|2023-10-02 10:15:00|14745.6|14743.6|14759.5|14757.5|14760.1|14758.1|14740.1|14738.1|1225
1696242000000|2023-10-02 10:20:00|14759.8|14757.8|14757.6|14755.6|14760|14758|14755.4|14753.4|1017
1696242300000|2023-10-02 10:25:00|14757.5|14755.5|14746.3|14744.3|14759.3|14757.3|14743.5|14741.5|848
1696242600000|2023-10-02 10:30:00|14746.1|14744.1|14745.5|14743.5|14754|14752|14738.3|14736.3|1234
1696242900000|2023-10-02 10:35:00|14745.9|14743.9|14748.4|14746.4|14750.1|14748.1|14742.3|14740.3|599
1696243200000|2023-10-02 10:40:00|14748.5|14746.5|14746.9|14744.9|14751.1|14749.1|14744.4|14742.4|520
1696243500000|2023-10-02 10:45:00|14746.8|14744.8|14746.1|14744.1|14750.8|14748.8|14745.3|14743.3|505
1696243800000|2023-10-02 10:50:00|14746|14744|14752.4|14750.4|14752.6|14750.6|14736.8|14734.8|1338
1696244100000|2023-10-02 10:55:00|14752.5|14750.5|14743.8|14741.8|14752.5|14750.5|14738.6|14736.6|811
1696244400000|2023-10-02 11:00:00|14743.6|14741.6|14743.6|14741.6|14750.1|14748.1|14743.3|14741.3|706
1696244700000|2023-10-02 11:05:00|14743.8|14741.8|14743|14741|14748|14746|14737.6|14735.6|958
1696245000000|2023-10-02 11:10:00|14742.1|14740.1|14744.9|14742.9|14746.4|14744.4|14738.6|14736.6|795
1696245300000|2023-10-02 11:15:00|14744.8|14742.8|14750.4|14748.4|14752|14750|14742.9|14740.9|576
1696245600000|2023-10-02 11:20:00|14750.5|14748.5|14758.5|14756.5|14760.5|14758.5|14750|14748|920
1696245900000|2023-10-02 11:25:00|14758.6|14756.6|14757.1|14755.1|14760.5|14758.5|14754.5|14752.5|790
1696246200000|2023-10-02 11:30:00|14757.3|14755.3|14745|14743|14758.5|14756.5|14741.8|14739.8|991
1696246500000|2023-10-02 11:35:00|14744.9|14742.9|14751.9|14749.9|14755.4|14753.4|14744.8|14742.8|772
1696246800000|2023-10-02 11:40:00|14751.8|14749.8|14731.3|14729.3|14751.8|14749.8|14728.6|14726.6|1847
1696247100000|2023-10-02 11:45:00|14731.1|14729.1|14728.1|14726.1|14733.6|14731.6|14719.8|14717.8|2179
1696247400000|2023-10-02 11:50:00|14728.3|14726.3|14722.6|14720.6|14735|14733|14722.4|14720.4|1184
1696247700000|2023-10-02 11:55:00|14722.5|14720.5|14727.3|14725.3|14729.8|14727.8|14722.5|14720.5|1227
1696248000000|2023-10-02 12:00:00|14727.4|14725.4|14712.4|14710.4|14728.9|14726.9|14708.8|14706.8|2372
1696248300000|2023-10-02 12:05:00|14712.3|14710.3|14718|14716|14718.3|14716.3|14708.9|14706.9|1546
1696248600000|2023-10-02 12:10:00|14718.1|14716.1|14720.8|14718.8|14728.3|14726.3|14717.4|14715.4|1995
1696248900000|2023-10-02 12:15:00|14720.5|14718.5|14716.6|14714.6|14722.8|14720.8|14709.1|14707.1|1689
1696249200000|2023-10-02 12:20:00|14717|14715|14708|14706|14721|14719|14698.5|14696.5|2794
1696249500000|2023-10-02 12:25:00|14707.9|14705.9|14715.8|14713.8|14716|14714|14704|14702|1461
1696249800000|2023-10-02 12:30:00|14715.4|14713.4|14712.1|14710.1|14721.8|14719.8|14710.4|14708.4|1895
1696250100000|2023-10-02 12:35:00|14712.3|14710.3|14723.5|14721.5|14724.9|14722.9|14710.8|14708.8|1466
1696250400000|2023-10-02 12:40:00|14722.4|14720.4|14726|14724|14728.4|14726.4|14715.9|14713.9|1227
1696250700000|2023-10-02 12:45:00|14725.8|14723.8|14713.1|14711.1|14728.6|14726.6|14710|14708|1622
1696251000000|2023-10-02 12:50:00|14713.3|14711.3|14705.5|14703.5|14721|14719|14702.9|14700.9|1960
1696251300000|2023-10-02 12:55:00|14705.6|14703.6|14706.5|14704.5|14715.3|14713.3|14702.9|14700.9|1787
1696251600000|2023-10-02 13:00:00|14706.4|14704.4|14686.8|14684.8|14711|14709|14686.3|14684.3|5027
1696251900000|2023-10-02 13:05:00|14686.3|14684.3|14684.3|14682.3|14691.8|14689.8|14679.8|14677.8|2920
1696252200000|2023-10-02 13:10:00|14684.1|14682.1|14701.1|14699.1|14702.8|14700.8|14683.4|14681.4|2094
1696252500000|2023-10-02 13:15:00|14701|14699|14708.3|14706.3|14710.9|14708.9|14699.8|14697.8|1997
1696252800000|2023-10-02 13:20:00|14708.4|14706.4|14717.8|14715.8|14721|14719|14701.4|14699.4|2378
1696253100000|2023-10-02 13:25:00|14717.6|14715.6|14727.8|14725.8|14729.3|14727.3|14714.1|14712.1|3147
1696253400000|2023-10-02 13:30:00|14727.3|14726.3|14760|14759|14760|14759|14700.6|14699.6|19027
1696253700000|2023-10-02 13:35:00|14761.3|14760.3|14804.5|14803.5|14808.1|14807.1|14754.1|14753.1|17109
1696254000000|2023-10-02 13:40:00|14804.3|14803.3|14809.5|14808.5|14813.5|14812.5|14789.5|14788.5|11711
1696254300000|2023-10-02 13:45:00|14808|14807|14785.5|14784.5|14811.1|14810.1|14778.4|14777.4|12121
1696254600000|2023-10-02 13:50:00|14783.5|14782.5|14774.5|14773.5|14790.3|14789.3|14755.5|14754.5|11613
1696254900000|2023-10-02 13:55:00|14774.3|14773.3|14771.4|14770.4|14786.7|14785.7|14764.3|14763.3|6333
1696255200000|2023-10-02 14:00:00|14766.3|14765.3|14833.3|14832.3|14842.8|14841.8|14759|14758|21892
1696255500000|2023-10-02 14:05:00|14833.2|14832.2|14811.8|14810.8|14841.3|14840.3|14809.3|14808.3|11458
1696255800000|2023-10-02 14:10:00|14811.4|14810.4|14778.9|14777.9|14815.5|14814.5|14776.8|14775.8|10856
1696256100000|2023-10-02 14:15:00|14779|14778|14798.2|14797.2|14821.5|14820.5|14778.8|14777.8|11034
1696256400000|2023-10-02 14:20:00|14798.7|14797.7|14809.8|14808.8|14812.1|14811.1|14775.7|14774.7|9935
1696256700000|2023-10-02 14:25:00|14810.3|14809.3|14783.8|14782.8|14826|14825|14776.3|14775.3|10966
1696257000000|2023-10-02 14:30:00|14785.8|14784.8|14788.5|14787.5|14803.2|14802.2|14757.8|14756.8|13416
1696257300000|2023-10-02 14:35:00|14788.6|14787.6|14791.8|14790.8|14804.2|14803.2|14778.3|14777.3|6686
1696257600000|2023-10-02 14:40:00|14792.1|14791.1|14783.6|14782.6|14804.8|14803.8|14762|14761|10189
1696257900000|2023-10-02 14:45:00|14783.5|14782.5|14803.6|14802.6|14811.1|14810.1|14779.3|14778.3|8659
1696258200000|2023-10-02 14:50:00|14802.1|14801.1|14799.8|14798.8|14823.6|14822.6|14796.2|14795.2|7620
1696258500000|2023-10-02 14:55:00|14801.7|14800.7|14784.1|14783.1|14803.6|14802.6|14774.1|14773.1|7081
1696258800000|2023-10-02 15:00:00|14784.2|14783.2|14816.3|14815.3|14830.5|14829.5|14782.2|14781.2|9164
1696259100000|2023-10-02 15:05:00|14816.2|14815.2|14806.8|14805.8|14825.1|14824.1|14795.8|14794.8|6282
1696259400000|2023-10-02 15:10:00|14807|14806|14837.7|14836.7|14839.5|14838.5|14803.3|14802.3|7110
1696259700000|2023-10-02 15:15:00|14837.8|14836.8|14855.5|14854.5|14859.1|14858.1|14836|14835|10985
1696260000000|2023-10-02 15:20:00|14855.3|14854.3|14892.1|14891.1|14897.1|14896.1|14853.7|14852.7|13638
1696260300000|2023-10-02 15:25:00|14892.2|14891.2|14890.8|14889.8|14896.1|14895.1|14884.6|14883.6|6680
1696260600000|2023-10-02 15:30:00|14890.6|14889.6|14869.7|14868.7|14896.6|14895.6|14869.2|14868.2|8445
1696260900000|2023-10-02 15:35:00|14869.8|14868.8|14845.7|14844.7|14873.3|14872.3|14836.3|14835.3|8747
1696261200000|2023-10-02 15:40:00|14844.8|14843.8|14812.8|14811.8|14849.4|14848.4|14812.8|14811.8|9330
1696261500000|2023-10-02 15:45:00|14812.5|14811.5|14802|14801|14819.6|14818.6|14799|14798|8109
1696261800000|2023-10-02 15:50:00|14801.9|14800.9|14770.6|14769.6|14812.5|14811.5|14765.4|14764.4|11594
1696262100000|2023-10-02 15:55:00|14769.8|14768.8|14769.4|14768.4|14776.4|14775.4|14759.9|14758.9|8611
1696262400000|2023-10-02 16:00:00|14769.9|14768.9|14765.6|14764.6|14773.4|14772.4|14754.8|14753.8|5174
1696262700000|2023-10-02 16:05:00|14765.8|14764.8|14745.6|14744.6|14769.9|14768.9|14736.9|14735.9|6588
1696263000000|2023-10-02 16:10:00|14743|14742|14768.4|14767.4|14768.4|14767.4|14738.1|14737.1|6721
1696263300000|2023-10-02 16:15:00|14768.3|14767.3|14759.1|14758.1|14783.5|14782.5|14757.9|14756.9|6954
1696263600000|2023-10-02 16:20:00|14759.3|14758.3|14776.8|14775.8|14778.8|14777.8|14758.4|14757.4|4232
1696263900000|2023-10-02 16:25:00|14776.6|14775.6|14762.5|14761.5|14784|14783|14750.4|14749.4|5827
1696264200000|2023-10-02 16:30:00|14762.4|14761.4|14764.9|14763.9|14766.8|14765.8|14751.5|14750.5|4629
1696264500000|2023-10-02 16:35:00|14763.9|14762.9|14763.9|14762.9|14776.1|14775.1|14753.6|14752.6|5432
1696264800000|2023-10-02 16:40:00|14763.8|14762.8|14752.8|14751.8|14770.4|14769.4|14752.8|14751.8|3092
1696265100000|2023-10-02 16:45:00|14752.5|14751.5|14738.4|14737.4|14767.4|14766.4|14735.4|14734.4|6646
1696265400000|2023-10-02 16:50:00|14738.3|14737.3|14738|14737|14745.4|14744.4|14730.8|14729.8|5739
1696265700000|2023-10-02 16:55:00|14737.9|14736.9|14740.3|14739.3|14748.5|14747.5|14734.9|14733.9|4220
1696266000000|2023-10-02 17:00:00|14741.1|14740.1|14748.8|14747.8|14758.4|14757.4|14737.6|14736.6|4925
1696266300000|2023-10-02 17:05:00|14748.9|14747.9|14740.5|14739.5|14754.9|14753.9|14729.6|14728.6|5220
1696266600000|2023-10-02 17:10:00|14740.1|14739.1|14720.9|14719.9|14743.5|14742.5|14718.4|14717.4|5370
1696266900000|2023-10-02 17:15:00|14720.8|14719.8|14745.9|14744.9|14752.9|14751.9|14720.6|14719.6|6186
1696267200000|2023-10-02 17:20:00|14745.8|14744.8|14757.4|14756.4|14763.1|14762.1|14744.8|14743.8|4762
1696267500000|2023-10-02 17:25:00|14756.8|14755.8|14764.6|14763.6|14769.4|14768.4|14754.1|14753.1|3783
1696267800000|2023-10-02 17:30:00|14764.8|14763.8|14755.5|14754.5|14774.4|14773.4|14753.5|14752.5|4770
1696268100000|2023-10-02 17:35:00|14755.4|14754.4|14753.6|14752.6|14764.8|14763.8|14750.6|14749.6|3063
1696268400000|2023-10-02 17:40:00|14753.5|14752.5|14767.5|14766.5|14773|14772|14752.5|14751.5|3653
1696268700000|2023-10-02 17:45:00|14767.4|14766.4|14765.8|14764.8|14776.3|14775.3|14760.5|14759.5|4074
1696269000000|2023-10-02 17:50:00|14765|14764|14778|14777|14780.9|14779.9|14764|14763|3529
1696269300000|2023-10-02 17:55:00|14777.9|14776.9|14760.5|14759.5|14782.4|14781.4|14757.8|14756.8|3897
1696269600000|2023-10-02 18:00:00|14760.4|14759.4|14758.3|14757.3|14767.3|14766.3|14750.8|14749.8|5091
1696269900000|2023-10-02 18:05:00|14758|14757|14762.3|14761.3|14775.5|14774.5|14758|14757|4235
1696270200000|2023-10-02 18:10:00|14762|14761|14806.5|14805.5|14807.3|14806.3|14760.8|14759.8|9723
1696270500000|2023-10-02 18:15:00|14805.6|14804.6|14776.3|14775.3|14809.3|14808.3|14771.9|14770.9|6413
1696270800000|2023-10-02 18:20:00|14774.5|14773.5|14757.9|14756.9|14776|14775|14746.5|14745.5|6961
1696271100000|2023-10-02 18:25:00|14758|14757|14731.2|14730.2|14760.3|14759.3|14729.3|14728.3|5746
1696271400000|2023-10-02 18:30:00|14731.3|14730.3|14741.3|14740.3|14744.4|14743.4|14731|14730|5085
1696271700000|2023-10-02 18:35:00|14741.2|14740.2|14727|14726|14748|14747|14726.7|14725.7|3915
1696272000000|2023-10-02 18:40:00|14727.2|14726.2|14722.5|14721.5|14728.2|14727.2|14714.7|14713.7|5735
1696272300000|2023-10-02 18:45:00|14722.4|14721.4|14736.3|14735.3|14737.3|14736.3|14721.8|14720.8|4222
1696272600000|2023-10-02 18:50:00|14736.2|14735.2|14738|14737|14754|14753|14731.7|14730.7|4928
1696272900000|2023-10-02 18:55:00|14737.3|14736.3|14742.9|14741.9|14746.5|14745.5|14729.4|14728.4|5068
1696273200000|2023-10-02 19:00:00|14742.8|14741.8|14725.2|14724.2|14750|14749|14719|14718|6640
1696273500000|2023-10-02 19:05:00|14724.5|14723.5|14748|14747|14751.3|14750.3|14717.5|14716.5|5206
1696273800000|2023-10-02 19:10:00|14747.9|14746.9|14739|14738|14762.8|14761.8|14734|14733|6416
1696274100000|2023-10-02 19:15:00|14739.3|14738.3|14747.2|14746.2|14759.7|14758.7|14738|14737|4529
1696274400000|2023-10-02 19:20:00|14746.8|14745.8|14778.5|14777.5|14781.2|14780.2|14742.5|14741.5|6453
1696274700000|2023-10-02 19:25:00|14778.4|14777.4|14768.5|14767.5|14778.9|14777.9|14759.5|14758.5|5102
1696275000000|2023-10-02 19:30:00|14768.4|14767.4|14794.2|14793.2|14798|14797|14762.7|14761.7|6602
1696275300000|2023-10-02 19:35:00|14794|14793|14788.5|14787.5|14795.5|14794.5|14775.8|14774.8|5049
1696275600000|2023-10-02 19:40:00|14787.8|14786.8|14785|14784|14792.8|14791.8|14781.5|14780.5|4047
1696275900000|2023-10-02 19:45:00|14784.9|14783.9|14786.9|14785.9|14800.5|14799.5|14783.5|14782.5|6442
1696276200000|2023-10-02 19:50:00|14786.8|14785.8|14817.4|14816.4|14819.8|14818.8|14778|14777|9671
1696276500000|2023-10-02 19:55:00|14818.5|14817.5|14837.8|14836.8|14837.9|14836.9|14814.9|14813.9|19578
1696276800000|2023-10-02 20:00:00|14834.2|14833.2|14843.7|14841.7|14849.9|14847.9|14832.9|14830.9|10104
1696277100000|2023-10-02 20:05:00|14844|14842|14840.6|14838.6|14845.1|14843.1|14839.7|14837.7|2371
1696277400000|2023-10-02 20:10:00|14841.2|14839.2|14842.2|14840.2|14844.2|14842.2|14838.1|14836.1|1580
1696277700000|2023-10-02 20:15:00|14842.1|14840.1|14846.9|14844.9|14847.2|14845.2|14841|14839|809
1696278000000|2023-10-02 20:20:00|14847.1|14845.1|14847.2|14845.2|14848.4|14846.4|14845|14843|753
1696278300000|2023-10-02 20:25:00|14847.4|14845.4|14846.5|14844.5|14849|14847|14844.9|14842.9|320
1696278600000|2023-10-02 20:30:00|14846.4|14844.4|14848.9|14846.9|14850.5|14848.5|14845.6|14843.6|480
1696278900000|2023-10-02 20:35:00|14849|14847|14849.5|14847.5|14850.9|14848.9|14846.5|14844.5|370
1696279200000|2023-10-02 20:40:00|14849.4|14847.4|14848.7|14846.7|14850|14848|14847.6|14845.6|243
1696279500000|2023-10-02 20:45:00|14848.4|14846.4|14847.5|14845.5|14849.4|14847.4|14846.1|14844.1|583
1696279800000|2023-10-02 20:50:00|14847.4|14845.4|14846.5|14844.5|14848.2|14846.2|14846.5|14844.5|249
1696280100000|2023-10-02 20:55:00|14846.6|14844.6|14840.8|14835.8|14847.2|14845.2|14838.5|14835.8|481
1696280400000|2023-10-02 21:00:00|14840.7|14835.7|14840.3|14835.3|14841.3|14836.3|14839.9|14834.9|0
1696280700000|2023-10-02 21:05:00|14840.4|14835.4|14840.2|14835.2|14840.4|14835.4|14838.5|14833.5|0
1696281000000|2023-10-02 21:10:00|14840.3|14835.3|14839.8|14834.8|14840.3|14835.3|14839.3|14834.3|0
1696281300000|2023-10-02 21:15:00|14840.1|14835.1|14837.8|14832.8|14840.2|14835.2|14837.4|14832.4|0
1696281600000|2023-10-02 21:20:00|14838|14833|14837.4|14832.4|14838.2|14833.2|14837.4|14832.4|0
1696281900000|2023-10-02 21:25:00|14837.1|14832.1|14837.1|14832.1|14838|14833|14836.9|14831.9|0
1696282200000|2023-10-02 21:30:00|14837|14832|14838.2|14833.2|14838.2|14833.2|14836.9|14831.9|0
1696282500000|2023-10-02 21:35:00|14838.3|14833.3|14837.7|14832.7|14838.3|14833.3|14837|14832|0
1696282800000|2023-10-02 21:40:00|14837.8|14832.8|14838|14833|14838.1|14833.1|14837.8|14832.8|0
1696283100000|2023-10-02 21:45:00|14838.4|14833.4|14838.5|14833.5|14839.1|14834.1|14838.1|14833.1|0
1696283400000|2023-10-02 21:50:00|14838.6|14833.6|14839.4|14834.4|14839.9|14834.9|14838.6|14833.6|0
1696283700000|2023-10-02 21:55:00|14839.3|14834.3|14838.2|14833.2|14839.4|14834.4|14837.4|14832.4|0
1696284000000|2023-10-02 22:00:00|14835.5|14833.5|14837|14835|14838.2|14836.2|14832.5|14830.5|536
1696284300000|2023-10-02 22:05:00|14837.1|14835.1|14837.1|14835.1|14838.2|14836.2|14836.4|14834.4|160
1696284600000|2023-10-02 22:10:00|14837.2|14835.2|14842.6|14840.6|14843.7|14841.7|14833.6|14831.6|572
1696284900000|2023-10-02 22:15:00|14842.9|14840.9|14842.9|14840.9|14845.5|14843.5|14842|14840|306
1696285200000|2023-10-02 22:20:00|14843|14841|14845.9|14843.9|14846.5|14844.5|14841.2|14839.2|180
1696285500000|2023-10-02 22:25:00|14846|14844|14850.1|14848.1|14850.4|14848.4|14845.4|14843.4|440
1696285800000|2023-10-02 22:30:00|14850.2|14848.2|14846.2|14844.2|14850.4|14848.4|14846.2|14844.2|317
1696286100000|2023-10-02 22:35:00|14846.4|14844.4|14844.9|14842.9|14847.4|14845.4|14844.1|14842.1|210
1696286400000|2023-10-02 22:40:00|14844.7|14842.7|14840.2|14838.2|14845.2|14843.2|14839|14837|220
1696286700000|2023-10-02 22:45:00|14840.4|14838.4|14838.9|14836.9|14841.2|14839.2|14838.6|14836.6|141
1696287000000|2023-10-02 22:50:00|14839|14837|14839.7|14837.7|14841.9|14839.9|14838.4|14836.4|153
1696287300000|2023-10-02 22:55:00|14839.9|14837.9|14835.7|14833.7|14841.6|14839.6|14833.2|14831.2|498
1696287600000|2023-10-02 23:00:00|14836.2|14834.2|14838.4|14836.4|14840.1|14838.1|14835.4|14833.4|186
1696287900000|2023-10-02 23:05:00|14838.5|14836.5|14837.6|14835.6|14839.5|14837.5|14837.1|14835.1|95
1696288200000|2023-10-02 23:10:00|14837.5|14835.5|14836.1|14834.1|14840.5|14838.5|14834.9|14832.9|240
1696288500000|2023-10-02 23:15:00|14836.2|14834.2|14833.9|14831.9|14836.4|14834.4|14831.1|14829.1|498
1696288800000|2023-10-02 23:20:00|14833.7|14831.7|14827.9|14825.9|14834.5|14832.5|14827.2|14825.2|465
1696289100000|2023-10-02 23:25:00|14828|14826|14824.9|14822.9|14828.9|14826.9|14824.5|14822.5|460
1696289400000|2023-10-02 23:30:00|14825|14823|14833|14831|14833.2|14831.2|14824.7|14822.7|282
1696289700000|2023-10-02 23:35:00|14832.9|14830.9|14835.9|14833.9|14838.1|14836.1|14831.9|14829.9|407
1696290000000|2023-10-02 23:40:00|14836|14834|14837.6|14835.6|14838.4|14836.4|14836|14834|144
1696290300000|2023-10-02 23:45:00|14837.7|14835.7|14843.9|14841.9|14848.4|14846.4|14837.7|14835.7|689
1696290600000|2023-10-02 23:50:00|14844|14842|14840|14838|14845.7|14843.7|14838.9|14836.9|270
1696290900000|2023-10-02 23:55:00|14839.9|14837.9|14839.7|14837.7|14840.9|14838.9|14837|14835|229
1696291200000|2023-10-03 00:00:00|14839.9|14837.9|14826.7|14824.7|14840.4|14838.4|14826.7|14824.7|738
1696291500000|2023-10-03 00:05:00|14826.6|14824.6|14810.9|14808.9|14827.5|14825.5|14808.1|14806.1|1363
1696291800000|2023-10-03 00:10:00|14810.7|14808.7|14805.7|14803.7|14810.9|14808.9|14802.4|14800.4|1079
1696292100000|2023-10-03 00:15:00|14806|14804|14809.6|14807.6|14813.4|14811.4|14802.2|14800.2|853
1696292400000|2023-10-03 00:20:00|14809.9|14807.9|14812.1|14810.1|14814.7|14812.7|14807.1|14805.1|544
1696292700000|2023-10-03 00:25:00|14812|14810|14813.9|14811.9|14815.9|14813.9|14810.5|14808.5|417
1696293000000|2023-10-03 00:30:00|14813.7|14811.7|14823.9|14821.9|14823.9|14821.9|14813.2|14811.2|681
1696293300000|2023-10-03 00:35:00|14824|14822|14830.1|14828.1|14834.2|14832.2|14823.7|14821.7|818
1696293600000|2023-10-03 00:40:00|14830|14828|14832.4|14830.4|14833.7|14831.7|14828.1|14826.1|479
1696293900000|2023-10-03 00:45:00|14832.5|14830.5|14832.5|14830.5|14834.2|14832.2|14828.7|14826.7|442
1696294200000|2023-10-03 00:50:00|14832.4|14830.4|14837.9|14835.9|14841.2|14839.2|14828.9|14826.9|486
1696294500000|2023-10-03 00:55:00|14837.7|14835.7|14837.1|14835.1|14841.1|14839.1|14827.9|14825.9|621
1696294800000|2023-10-03 01:00:00|14837|14835|14835.4|14833.4|14837.4|14835.4|14831.9|14829.9|347
1696295100000|2023-10-03 01:05:00|14835.2|14833.2|14824.9|14822.9|14838.4|14836.4|14824.6|14822.6|507
1696295400000|2023-10-03 01:10:00|14824.7|14822.7|14820.4|14818.4|14826|14824|14818.4|14816.4|574
1696295700000|2023-10-03 01:15:00|14820.5|14818.5|14833.7|14831.7|14834.2|14832.2|14820.1|14818.1|686
1696296000000|2023-10-03 01:20:00|14833.6|14831.6|14835.4|14833.4|14838.7|14836.7|14829.6|14827.6|494
1696296300000|2023-10-03 01:25:00|14835.2|14833.2|14826|14824|14835.5|14833.5|14824.7|14822.7|359
1696296600000|2023-10-03 01:30:00|14825.9|14823.9|14823.1|14821.1|14830.7|14828.7|14818.5|14816.5|674
1696296900000|2023-10-03 01:35:00|14823|14821|14834.2|14832.2|14837.6|14835.6|14821.4|14819.4|698
1696297200000|2023-10-03 01:40:00|14834.6|14832.6|14837.1|14835.1|14843.4|14841.4|14832.9|14830.9|776
1696297500000|2023-10-03 01:45:00|14836.9|14834.9|14833.7|14831.7|14837.7|14835.7|14827.1|14825.1|412
1696297800000|2023-10-03 01:50:00|14833.9|14831.9|14826.7|14824.7|14833.9|14831.9|14825.7|14823.7|503
1696298100000|2023-10-03 01:55:00|14826.9|14824.9|14826.5|14824.5|14829.1|14827.1|14823.6|14821.6|380
1696298400000|2023-10-03 02:00:00|14826.7|14824.7|14826.4|14824.4|14828.9|14826.9|14822.1|14820.1|311
1696298700000|2023-10-03 02:05:00|14826.2|14824.2|14823.5|14821.5|14827.1|14825.1|14819.5|14817.5|470
1696299000000|2023-10-03 02:10:00|14823.4|14821.4|14828|14826|14828.7|14826.7|14821.2|14819.2|280
1696299300000|2023-10-03 02:15:00|14828.2|14826.2|14830.4|14828.4|14831.7|14829.7|14826.2|14824.2|382
1696299600000|2023-10-03 02:20:00|14830.2|14828.2|14826.6|14824.6|14833.6|14831.6|14820.4|14818.4|538
1696299900000|2023-10-03 02:25:00|14826.7|14824.7|14831.6|14829.6|14832.4|14830.4|14826.7|14824.7|171
1696300200000|2023-10-03 02:30:00|14831.5|14829.5|14832.2|14830.2|14836.5|14834.5|14827.6|14825.6|395
1696300500000|2023-10-03 02:35:00|14832.1|14830.1|14829.5|14827.5|14833.4|14831.4|14828.2|14826.2|287
1696300800000|2023-10-03 02:40:00|14829.4|14827.4|14827.9|14825.9|14830.7|14828.7|14825.9|14823.9|288
1696301100000|2023-10-03 02:45:00|14828|14826|14829.9|14827.9|14832.5|14830.5|14828|14826|154
1696301400000|2023-10-03 02:50:00|14829.7|14827.7|14828.4|14826.4|14831.4|14829.4|14825.1|14823.1|270
1696301700000|2023-10-03 02:55:00|14828.2|14826.2|14827.1|14825.1|14829.9|14827.9|14824.9|14822.9|162
1696302000000|2023-10-03 03:00:00|14827.4|14825.4|14831.4|14829.4|14831.7|14829.7|14826.9|14824.9|180
1696302300000|2023-10-03 03:05:00|14831.5|14829.5|14829.9|14827.9|14831.5|14829.5|14827.4|14825.4|76
1696302600000|2023-10-03 03:10:00|14830|14828|14827.6|14825.6|14832|14830|14826.6|14824.6|268
1696302900000|2023-10-03 03:15:00|14827.7|14825.7|14824.5|14822.5|14828.2|14826.2|14823.2|14821.2|164
1696303200000|2023-10-03 03:20:00|14824.6|14822.6|14821.5|14819.5|14826.2|14824.2|14819.5|14817.5|245
1696303500000|2023-10-03 03:25:00|14821.6|14819.6|14825.4|14823.4|14826.1|14824.1|14820.2|14818.2|201
1696303800000|2023-10-03 03:30:00|14825.5|14823.5|14827.6|14825.6|14829.2|14827.2|14822.2|14820.2|302
1696304100000|2023-10-03 03:35:00|14827.5|14825.5|14833.4|14831.4|14835.2|14833.2|14826|14824|299
1696304400000|2023-10-03 03:40:00|14833.5|14831.5|14836.7|14834.7|14841.5|14839.5|14833.5|14831.5|530
1696304700000|2023-10-03 03:45:00|14836.9|14834.9|14833|14831|14837.4|14835.4|14831.7|14829.7|218
1696305000000|2023-10-03 03:50:00|14833.1|14831.1|14831.6|14829.6|14833.5|14831.5|14829.1|14827.1|281
1696305300000|2023-10-03 03:55:00|14831.5|14829.5|14830|14828|14833.4|14831.4|14829.7|14827.7|189
1696305600000|2023-10-03 04:00:00|14830.1|14828.1|14823.2|14821.2|14830.6|14828.6|14822.4|14820.4|342
1696305900000|2023-10-03 04:05:00|14823.1|14821.1|14825.5|14823.5|14827.5|14825.5|14822.9|14820.9|228
1696306200000|2023-10-03 04:10:00|14825.4|14823.4|14826.2|14824.2|14826.7|14824.7|14823.5|14821.5|239
1696306500000|2023-10-03 04:15:00|14826.4|14824.4|14819.2|14817.2|14827.1|14825.1|14818.5|14816.5|390
1696306800000|2023-10-03 04:20:00|14819.4|14817.4|14810.6|14808.6|14819.9|14817.9|14807.6|14805.6|809
1696307100000|2023-10-03 04:25:00|14810.5|14808.5|14809.1|14807.1|14810.9|14808.9|14807.1|14805.1|499
1696307400000|2023-10-03 04:30:00|14809|14807|14810.5|14808.5|14813|14811|14809|14807|496
1696307700000|2023-10-03 04:35:00|14810.6|14808.6|14819.5|14817.5|14820.1|14818.1|14810.6|14808.6|509
1696308000000|2023-10-03 04:40:00|14819.6|14817.6|14815.1|14813.1|14822.7|14820.7|14813.7|14811.7|451
1696308300000|2023-10-03 04:45:00|14815|14813|14813.2|14811.2|14817|14815|14810.5|14808.5|403
1696308600000|2023-10-03 04:50:00|14813.5|14811.5|14816.4|14814.4|14817.4|14815.4|14808.2|14806.2|437
1696308900000|2023-10-03 04:55:00|14816.5|14814.5|14800.4|14798.4|14816.7|14814.7|14800|14798|898
1696309200000|2023-10-03 05:00:00|14800.1|14798.1|14796.1|14794.1|14803.5|14801.5|14793.2|14791.2|966
1696309500000|2023-10-03 05:05:00|14796.2|14794.2|14793.6|14791.6|14797.7|14795.7|14789.6|14787.6|870
1696309800000|2023-10-03 05:10:00|14793.7|14791.7|14797.1|14795.1|14804.5|14802.5|14792|14790|679
1696310100000|2023-10-03 05:15:00|14797.4|14795.4|14792.6|14790.6|14800.1|14798.1|14790.7|14788.7|411
1696310400000|2023-10-03 05:20:00|14792.5|14790.5|14793.4|14791.4|14800.7|14798.7|14792|14790|451
1696310700000|2023-10-03 05:25:00|14793.5|14791.5|14794.6|14792.6|14797.9|14795.9|14791.5|14789.5|373
1696311000000|2023-10-03 05:30:00|14794.7|14792.7|14796.1|14794.1|14799.4|14797.4|14792.7|14790.7|447
1696311300000|2023-10-03 05:35:00|14796|14794|14795.4|14793.4|14799|14797|14795|14793|306
1696311600000|2023-10-03 05:40:00|14795.2|14793.2|14795.4|14793.4|14795.6|14793.6|14791.1|14789.1|500
1696311900000|2023-10-03 05:45:00|14795.2|14793.2|14798.9|14796.9|14803|14801|14795.2|14793.2|503
1696312200000|2023-10-03 05:50:00|14799.1|14797.1|14797.9|14795.9|14800.1|14798.1|14794.5|14792.5|452
1696312500000|2023-10-03 05:55:00|14797.7|14795.7|14801.6|14799.6|14801.7|14799.7|14795.4|14793.4|536
1696312800000|2023-10-03 06:00:00|14801.7|14799.7|14811.5|14809.5|14816.9|14814.9|14801.1|14799.1|1021
1696313100000|2023-10-03 06:05:00|14811|14809|14812.7|14810.7|14814.9|14812.9|14807.4|14805.4|533
1696313400000|2023-10-03 06:10:00|14812.9|14810.9|14813.7|14811.7|14815.1|14813.1|14809.4|14807.4|406
1696313700000|2023-10-03 06:15:00|14814.1|14812.1|14813.1|14811.1|14817.2|14815.2|14812.7|14810.7|456
1696314000000|2023-10-03 06:20:00|14813.9|14811.9|14816.6|14814.6|14816.7|14814.7|14808.6|14806.6|427
1696314300000|2023-10-03 06:25:00|14816.5|14814.5|14816.9|14814.9|14819.2|14817.2|14815|14813|388
1696314600000|2023-10-03 06:30:00|14817.4|14815.4|14818.7|14816.7|14819.9|14817.9|14816.7|14814.7|251
1696314900000|2023-10-03 06:35:00|14818.9|14816.9|14817.1|14815.1|14820|14818|14813.4|14811.4|341
1696315200000|2023-10-03 06:40:00|14817|14815|14816.2|14814.2|14821.2|14819.2|14815.5|14813.5|372
1696315500000|2023-10-03 06:45:00|14817.1|14815.1|14815|14813|14819.9|14817.9|14812.6|14810.6|336
1696315800000|2023-10-03 06:50:00|14815.5|14813.5|14820.4|14818.4|14822|14820|14815.2|14813.2|375
1696316100000|2023-10-03 06:55:00|14820.5|14818.5|14820.6|14818.6|14824.4|14822.4|14818|14816|389
1696316400000|2023-10-03 07:00:00|14820.7|14818.7|14824.1|14822.1|14832|14830|14819.2|14817.2|1431
1696316700000|2023-10-03 07:05:00|14824|14822|14823.4|14821.4|14827.4|14825.4|14815|14813|1079
1696317000000|2023-10-03 07:10:00|14823.5|14821.5|14819.4|14817.4|14826.2|14824.2|14816.2|14814.2|588
1696317300000|2023-10-03 07:15:00|14819.2|14817.2|14816.4|14814.4|14829.1|14827.1|14816.2|14814.2|661
1696317600000|2023-10-03 07:20:00|14816.5|14814.5|14822.6|14820.6|14827.2|14825.2|14813.9|14811.9|781
1696317900000|2023-10-03 07:25:00|14822.7|14820.7|14825.1|14823.1|14828|14826|14816.4|14814.4|712
1696318200000|2023-10-03 07:30:00|14825.2|14823.2|14820.9|14818.9|14828.7|14826.7|14818.1|14816.1|753
1696318500000|2023-10-03 07:35:00|14820.6|14818.6|14842.4|14840.4|14842.4|14840.4|14820.4|14818.4|1636
1696318800000|2023-10-03 07:40:00|14842.2|14840.2|14841.6|14839.6|14848.5|14846.5|14838.9|14836.9|1810
1696319100000|2023-10-03 07:45:00|14841.5|14839.5|14828|14826|14842.9|14840.9|14828|14826|1063
1696319400000|2023-10-03 07:50:00|14828.1|14826.1|14824.9|14822.9|14829.4|14827.4|14821.1|14819.1|764
1696319700000|2023-10-03 07:55:00|14824.7|14822.7|14826.1|14824.1|14835.6|14833.6|14821.2|14819.2|879
1696320000000|2023-10-03 08:00:00|14825.6|14823.6|14851.4|14849.4|14854.2|14852.2|14825.6|14823.6|1448
1696320300000|2023-10-03 08:05:00|14851.2|14849.2|14860.5|14858.5|14861.7|14859.7|14848.7|14846.7|1349
1696320600000|2023-10-03 08:10:00|14860.6|14858.6|14861.4|14859.4|14866.4|14864.4|14857.5|14855.5|1356
1696320900000|2023-10-03 08:15:00|14861.2|14859.2|14874.4|14872.4|14874.7|14872.7|14859.9|14857.9|1452
1696321200000|2023-10-03 08:20:00|14874.1|14872.1|14860.7|14858.7|14876.5|14874.5|14858|14856|1620
1696321500000|2023-10-03 08:25:00|14860.6|14858.6|14867.2|14865.2|14870.9|14868.9|14859.6|14857.6|979
1696321800000|2023-10-03 08:30:00|14867.5|14865.5|14863.4|14861.4|14874.2|14872.2|14860.7|14858.7|914
1696322100000|2023-10-03 08:35:00|14862.4|14860.4|14853.7|14851.7|14864.2|14862.2|14853.1|14851.1|955
1696322400000|2023-10-03 08:40:00|14853.5|14851.5|14852.9|14850.9|14857.1|14855.1|14851.2|14849.2|684
1696322700000|2023-10-03 08:45:00|14853.1|14851.1|14857.9|14855.9|14859.5|14857.5|14850.7|14848.7|794
1696323000000|2023-10-03 08:50:00|14857.7|14855.7|14858|14856|14861.7|14859.7|14851.2|14849.2|665
1696323300000|2023-10-03 08:55:00|14857.9|14855.9|14852.1|14850.1|14859.2|14857.2|14848.4|14846.4|583
1696323600000|2023-10-03 09:00:00|14852|14850|14840.7|14838.7|14855.1|14853.1|14832.7|14830.7|1485
1696323900000|2023-10-03 09:05:00|14840.4|14838.4|14832.4|14830.4|14840.5|14838.5|14828.9|14826.9|996
1696324200000|2023-10-03 09:10:00|14832.2|14830.2|14830.9|14828.9|14832.6|14830.6|14823.1|14821.1|1079
1696324500000|2023-10-03 09:15:00|14830.7|14828.7|14842.9|14840.9|14844.1|14842.1|14829.2|14827.2|888
1696324800000|2023-10-03 09:20:00|14842.7|14840.7|14833.6|14831.6|14842.7|14840.7|14829.9|14827.9|735
1696325100000|2023-10-03 09:25:00|14833.5|14831.5|14835.1|14833.1|14838.4|14836.4|14831.1|14829.1|508
1696325400000|2023-10-03 09:30:00|14835|14833|14823.6|14821.6|14836.2|14834.2|14822.2|14820.2|731
1696325700000|2023-10-03 09:35:00|14823.5|14821.5|14819.5|14817.5|14824.6|14822.6|14818|14816|778
1696326000000|2023-10-03 09:40:00|14820.4|14818.4|14820.7|14818.7|14824|14822|14815.2|14813.2|853
1696326300000|2023-10-03 09:45:00|14821.1|14819.1|14822.1|14820.1|14827.4|14825.4|14817.5|14815.5|811
1696326600000|2023-10-03 09:50:00|14822.2|14820.2|14835.4|14833.4|14837.7|14835.7|14821.6|14819.6|805
1696326900000|2023-10-03 09:55:00|14835.5|14833.5|14826|14824|14835.7|14833.7|14825|14823|738
1696327200000|2023-10-03 10:00:00|14825.9|14823.9|14836.7|14834.7|14840|14838|14825.9|14823.9|734
1696327500000|2023-10-03 10:05:00|14836.9|14834.9|14838.1|14836.1|14841.1|14839.1|14836.4|14834.4|678
1696327800000|2023-10-03 10:10:00|14838.6|14836.6|14828.9|14826.9|14840.5|14838.5|14827|14825|574
1696328100000|2023-10-03 10:15:00|14828.7|14826.7|14822.9|14820.9|14829.9|14827.9|14821.5|14819.5|690
1696328400000|2023-10-03 10:20:00|14822.7|14820.7|14833.6|14831.6|14835.6|14833.6|14821.7|14819.7|684
1696328700000|2023-10-03 10:25:00|14833.5|14831.5|14843.7|14841.7|14843.9|14841.9|14833|14831|623
1696329000000|2023-10-03 10:30:00|14843.2|14841.2|14851.1|14849.1|14854.2|14852.2|14840.2|14838.2|1653
1696329300000|2023-10-03 10:35:00|14851|14849|14837.1|14835.1|14851.2|14849.2|14834.5|14832.5|957
1696329600000|2023-10-03 10:40:00|14837|14835|14819.4|14817.4|14837.1|14835.1|14817.5|14815.5|1254
1696329900000|2023-10-03 10:45:00|14819.2|14817.2|14820.1|14818.1|14823.9|14821.9|14817.7|14815.7|614
1696330200000|2023-10-03 10:50:00|14820.2|14818.2|14818|14816|14821|14819|14814.5|14812.5|770
1696330500000|2023-10-03 10:55:00|14817.9|14815.9|14812.6|14810.6|14819|14817|14812.6|14810.6|671
1696330800000|2023-10-03 11:00:00|14812.7|14810.7|14804.4|14802.4|14814.7|14812.7|14802.9|14800.9|1654
1696331100000|2023-10-03 11:05:00|14804.2|14802.2|14793.2|14791.2|14807.5|14805.5|14793.2|14791.2|1311
1696331400000|2023-10-03 11:10:00|14793.1|14791.1|14778.7|14776.7|14793.2|14791.2|14777.4|14775.4|3727
1696331700000|2023-10-03 11:15:00|14778.6|14776.6|14775.5|14773.5|14782.7|14780.7|14770.9|14768.9|2223
1696332000000|2023-10-03 11:20:00|14775.7|14773.7|14759.2|14757.2|14780.7|14778.7|14756.1|14754.1|2815
1696332300000|2023-10-03 11:25:00|14759.1|14757.1|14761|14759|14762.2|14760.2|14751.2|14749.2|2073
1696332600000|2023-10-03 11:30:00|14761.6|14759.6|14762.1|14760.1|14770.2|14768.2|14760.6|14758.6|2126
1696332900000|2023-10-03 11:35:00|14762|14760|14758.9|14756.9|14765|14763|14753.2|14751.2|1963
1696333200000|2023-10-03 11:40:00|14759|14757|14752.7|14750.7|14766.7|14764.7|14750|14748|1944
1696333500000|2023-10-03 11:45:00|14752.4|14750.4|14739.5|14737.5|14756|14754|14738.9|14736.9|2638
1696333800000|2023-10-03 11:50:00|14739.9|14737.9|14739.9|14737.9|14740.7|14738.7|14730.7|14728.7|2622
1696334100000|2023-10-03 11:55:00|14740|14738|14745.4|14743.4|14748.9|14746.9|14738.2|14736.2|1606
1696334400000|2023-10-03 12:00:00|14745.5|14743.5|14739.2|14737.2|14750.7|14748.7|14733.1|14731.1|2001
1696334700000|2023-10-03 12:05:00|14739.4|14737.4|14728.4|14726.4|14740.4|14738.4|14727.6|14725.6|1912
1696335000000|2023-10-03 12:10:00|14728.5|14726.5|14742|14740|14744.7|14742.7|14726.4|14724.4|2400
1696335300000|2023-10-03 12:15:00|14741.9|14739.9|14732.6|14730.6|14741.9|14739.9|14721.4|14719.4|2141
1696335600000|2023-10-03 12:20:00|14733.1|14731.1|14737.7|14735.7|14741.2|14739.2|14728.4|14726.4|1982
1696335900000|2023-10-03 12:25:00|14737.9|14735.9|14742.4|14740.4|14750.4|14748.4|14736|14734|1909
1696336200000|2023-10-03 12:30:00|14742.2|14740.2|14736.4|14734.4|14742.2|14740.2|14730.7|14728.7|1865
1696336500000|2023-10-03 12:35:00|14735.9|14733.9|14723.2|14721.2|14739|14737|14713.2|14711.2|3234
1696336800000|2023-10-03 12:40:00|14723.4|14721.4|14708.9|14706.9|14723.9|14721.9|14697.7|14695.7|3936
1696337100000|2023-10-03 12:45:00|14709.1|14707.1|14707.4|14705.4|14722|14720|14706.5|14704.5|2781
1696337400000|2023-10-03 12:50:00|14707.5|14705.5|14701.2|14699.2|14711.9|14709.9|14700.5|14698.5|2140
1696337700000|2023-10-03 12:55:00|14700.7|14698.7|14698.7|14696.7|14706.2|14704.2|14693.4|14691.4|2453
1696338000000|2023-10-03 13:00:00|14698.9|14696.9|14719.1|14717.1|14720.1|14718.1|14694.7|14692.7|3747
1696338300000|2023-10-03 13:05:00|14719|14717|14722.2|14720.2|14732|14730|14715.2|14713.2|3007
1696338600000|2023-10-03 13:10:00|14722|14720|14710.2|14708.2|14723.1|14721.1|14708.5|14706.5|2210
1696338900000|2023-10-03 13:15:00|14710.6|14708.6|14711|14709|14715|14713|14700.2|14698.2|2255
1696339200000|2023-10-03 13:20:00|14711.4|14709.4|14707.9|14705.9|14717.4|14715.4|14707|14705|1583
1696339500000|2023-10-03 13:25:00|14708|14706|14726|14724|14726.5|14724.5|14707.9|14705.9|2971
1696339800000|2023-10-03 13:30:00|14725.5|14724.5|14752.2|14751.2|14755.1|14754.1|14719.6|14718.6|17516
1696340100000|2023-10-03 13:35:00|14752|14751|14750.7|14749.7|14769.9|14768.9|14735.7|14734.7|12648
1696340400000|2023-10-03 13:40:00|14750.5|14749.5|14754.2|14753.2|14770.2|14769.2|14741.2|14740.2|13204
1696340700000|2023-10-03 13:45:00|14753.7|14752.7|14776.6|14775.6|14780.7|14779.7|14738.5|14737.5|11176
1696341000000|2023-10-03 13:50:00|14776.5|14775.5|14809.7|14808.7|14811.4|14810.4|14775.2|14774.2|14619
1696341300000|2023-10-03 13:55:00|14810|14809|14796|14795|14819.1|14818.1|14793.9|14792.9|8776
1696341600000|2023-10-03 14:00:00|14796.6|14795.6|14700.5|14699.5|14799.7|14798.7|14697.6|14696.6|29360
1696341900000|2023-10-03 14:05:00|14700|14699|14671|14670|14707.9|14706.9|14668.4|14667.4|18512
1696342200000|2023-10-03 14:10:00|14672.7|14671.7|14662.5|14661.5|14709.9|14708.9|14662.5|14661.5|16508
1696342500000|2023-10-03 14:15:00|14661.9|14660.9|14632.7|14631.7|14663.2|14662.2|14616.5|14615.5|20426
1696342800000|2023-10-03 14:20:00|14633.4|14632.4|14628|14627|14653.7|14652.7|14622.9|14621.9|13261
1696343100000|2023-10-03 14:25:00|14627.8|14626.8|14629.8|14628.8|14655.3|14654.3|14626|14625|10669
1696343400000|2023-10-03 14:30:00|14630.9|14629.9|14644.3|14643.3|14658|14657|14619.3|14618.3|10318
1696343700000|2023-10-03 14:35:00|14644.4|14643.4|14619.8|14618.8|14663.9|14662.9|14617.3|14616.3|9790
1696344000000|2023-10-03 14:40:00|14620|14619|14643.5|14642.5|14649|14648|14616.8|14615.8|8583
1696344300000|2023-10-03 14:45:00|14643.4|14642.4|14615.9|14614.9|14645.8|14644.8|14606.8|14605.8|9701
1696344600000|2023-10-03 14:50:00|14616.8|14615.8|14609.5|14608.5|14620.5|14619.5|14600.4|14599.4|8955
1696344900000|2023-10-03 14:55:00|14609.8|14608.8|14601.1|14600.1|14617.8|14616.8|14595.3|14594.3|7413
1696345200000|2023-10-03 15:00:00|14601|14600|14586|14585|14606.3|14605.3|14579.5|14578.5|9555
1696345500000|2023-10-03 15:05:00|14585.3|14584.3|14588|14587|14601.8|14600.8|14578.6|14577.6|6941
1696345800000|2023-10-03 15:10:00|14588.3|14587.3|14593.5|14592.5|14596.5|14595.5|14579.8|14578.8|6735
1696346100000|2023-10-03 15:15:00|14593.3|14592.3|14597|14596|14601.3|14600.3|14586.1|14585.1|5882
1696346400000|2023-10-03 15:20:00|14597.1|14596.1|14595.3|14594.3|14611.9|14610.9|14583.9|14582.9|7116
1696346700000|2023-10-03 15:25:00|14595.1|14594.1|14591.3|14590.3|14599.9|14598.9|14580.4|14579.4|4725
1696347000000|2023-10-03 15:30:00|14591.1|14590.1|14573.8|14572.8|14603.9|14602.9|14570.4|14569.4|9311
1696347300000|2023-10-03 15:35:00|14574.1|14573.1|14580.8|14579.8|14581.3|14580.3|14565.9|14564.9|6434
1696347600000|2023-10-03 15:40:00|14581|14580|14585.8|14584.8|14596.2|14595.2|14581|14580|5963
1696347900000|2023-10-03 15:45:00|14585.7|14584.7|14578.8|14577.8|14593.2|14592.2|14576.3|14575.3|4834
1696348200000|2023-10-03 15:50:00|14578.9|14577.9|14566.5|14565.5|14589.2|14588.2|14566.3|14565.3|6233
1696348500000|2023-10-03 15:55:00|14566.4|14565.4|14582.3|14581.3|14587.8|14586.8|14563.9|14562.9|5914
1696348800000|2023-10-03 16:00:00|14582.5|14581.5|14605.8|14604.8|14609.3|14608.3|14579.5|14578.5|8235
1696349100000|2023-10-03 16:05:00|14605.5|14604.5|14597.5|14596.5|14612.4|14611.4|14594.3|14593.3|5792
1696349400000|2023-10-03 16:10:00|14597.7|14596.7|14605.9|14604.9|14608|14607|14592.7|14591.7|4213
1696349700000|2023-10-03 16:15:00|14605.8|14604.8|14614.4|14613.4|14624.8|14623.8|14598.8|14597.8|5301
1696350000000|2023-10-03 16:20:00|14614.5|14613.5|14614.5|14613.5|14617.4|14616.4|14598.4|14597.4|4148
1696350300000|2023-10-03 16:25:00|14613.5|14612.5|14621|14620|14629.2|14628.2|14603.5|14602.5|6193
1696350600000|2023-10-03 16:30:00|14621.8|14620.8|14611.8|14610.8|14627.4|14626.4|14611.4|14610.4|3936
1696350900000|2023-10-03 16:35:00|14611.7|14610.7|14616.9|14615.9|14619.5|14618.5|14601.5|14600.5|3847
1696351200000|2023-10-03 16:40:00|14616.8|14615.8|14606|14605|14629.5|14628.5|14605.8|14604.8|3743
1696351500000|2023-10-03 16:45:00|14606.2|14605.2|14617.8|14616.8|14621.2|14620.2|14606.2|14605.2|3483
1696351800000|2023-10-03 16:50:00|14617.5|14616.5|14610.2|14609.2|14623.8|14622.8|14606.8|14605.8|3784
1696352100000|2023-10-03 16:55:00|14610|14609|14616|14615|14627.5|14626.5|14603|14602|4398
1696352400000|2023-10-03 17:00:00|14616.6|14615.6|14628.9|14627.9|14638.8|14637.8|14615.1|14614.1|5873
1696352700000|2023-10-03 17:05:00|14628.8|14627.8|14609.4|14608.4|14633.9|14632.9|14606.1|14605.1|4112
1696353000000|2023-10-03 17:10:00|14609.1|14608.1|14604.6|14603.6|14612|14611|14597.1|14596.1|3957
1696353300000|2023-10-03 17:15:00|14605.8|14604.8|14589.3|14588.3|14609.4|14608.4|14586.8|14585.8|4801
1696353600000|2023-10-03 17:20:00|14589.1|14588.1|14591.6|14590.6|14597.4|14596.4|14578|14577|5125
1696353900000|2023-10-03 17:25:00|14592.4|14591.4|14579.1|14578.1|14594|14593|14570.4|14569.4|4165
1696354200000|2023-10-03 17:30:00|14579.3|14578.3|14571.4|14570.4|14582.3|14581.3|14566.1|14565.1|4281
1696354500000|2023-10-03 17:35:00|14571.5|14570.5|14561.9|14560.9|14573.3|14572.3|14559.3|14558.3|4773
1696354800000|2023-10-03 17:40:00|14562|14561|14566.1|14565.1|14576.6|14575.6|14561.1|14560.1|3887
1696355100000|2023-10-03 17:45:00|14566.3|14565.3|14555.6|14554.6|14572.6|14571.6|14552.8|14551.8|5336
1696355400000|2023-10-03 17:50:00|14555.9|14554.9|14556.6|14555.6|14561.4|14560.4|14547.3|14546.3|4903
1696355700000|2023-10-03 17:55:00|14556.5|14555.5|14550.6|14549.6|14557.6|14556.6|14543.6|14542.6|4002
1696356000000|2023-10-03 18:00:00|14550.8|14549.8|14544.6|14543.6|14561.1|14560.1|14542|14541|4691
1696356300000|2023-10-03 18:05:00|14544.8|14543.8|14541.9|14540.9|14550.4|14549.4|14535.5|14534.5|5364
1696356600000|2023-10-03 18:10:00|14541.8|14540.8|14540.1|14539.1|14548.5|14547.5|14535|14534|4163
1696356900000|2023-10-03 18:15:00|14540.3|14539.3|14536.6|14535.6|14542.5|14541.5|14524.9|14523.9|5283
1696357200000|2023-10-03 18:20:00|14536.9|14535.9|14542.2|14541.2|14544.8|14543.8|14529.3|14528.3|4796
1696357500000|2023-10-03 18:25:00|14542|14541|14539.2|14538.2|14549|14548|14532.4|14531.4|4551
1696357800000|2023-10-03 18:30:00|14539.3|14538.3|14549.9|14548.9|14553.4|14552.4|14535.8|14534.8|4967
1696358100000|2023-10-03 18:35:00|14550|14549|14559.2|14558.2|14561|14560|14545.7|14544.7|4804
1696358400000|2023-10-03 18:40:00|14559|14558|14561.9|14560.9|14564.3|14563.3|14551.4|14550.4|3286
1696358700000|2023-10-03 18:45:00|14561.8|14560.8|14562.4|14561.4|14567.9|14566.9|14553|14552|3840
1696359000000|2023-10-03 18:50:00|14562.3|14561.3|14557.9|14556.9|14569.9|14568.9|14547.5|14546.5|5069
1696359300000|2023-10-03 18:55:00|14557.7|14556.7|14552.4|14551.4|14561.7|14560.7|14545.9|14544.9|3990
1696359600000|2023-10-03 19:00:00|14551.7|14550.7|14557.7|14556.7|14567.5|14566.5|14541.5|14540.5|5897
1696359900000|2023-10-03 19:05:00|14557.5|14556.5|14535.2|14534.2|14558.9|14557.9|14527.4|14526.4|6131
1696360200000|2023-10-03 19:10:00|14535|14534|14526.7|14525.7|14539.4|14538.4|14523.8|14522.8|4602
1696360500000|2023-10-03 19:15:00|14526.5|14525.5|14536.9|14535.9|14543.4|14542.4|14523.4|14522.4|4679
1696360800000|2023-10-03 19:20:00|14537|14536|14539.2|14538.2|14544.9|14543.9|14534|14533|3240
1696361100000|2023-10-03 19:25:00|14539.7|14538.7|14518.7|14517.7|14540.4|14539.4|14517.8|14516.8|5320
1696361400000|2023-10-03 19:30:00|14518.5|14517.5|14506.2|14505.2|14527|14526|14505.8|14504.8|6417
1696361700000|2023-10-03 19:35:00|14506.3|14505.3|14517.3|14516.3|14521.5|14520.5|14505.8|14504.8|4634
1696362000000|2023-10-03 19:40:00|14517.2|14516.2|14534.6|14533.6|14544.7|14543.7|14515.8|14514.8|6567
1696362300000|2023-10-03 19:45:00|14534.8|14533.8|14544.3|14543.3|14547.1|14546.1|14529.9|14528.9|5383
1696362600000|2023-10-03 19:50:00|14544.4|14543.4|14549.1|14548.1|14564.2|14563.2|14540.3|14539.3|10568
1696362900000|2023-10-03 19:55:00|14548.9|14547.9|14572.9|14571.9|14575.2|14574.2|14547.4|14546.4|21523
1696363200000|2023-10-03 20:00:00|14572.7|14571.7|14585.4|14583.4|14587.2|14585.2|14572.7|14571.2|8698
1696363500000|2023-10-03 20:05:00|14585.6|14583.6|14578.2|14576.2|14585.6|14583.6|14577.7|14575.7|2295
1696363800000|2023-10-03 20:10:00|14577.7|14575.7|14578.8|14576.8|14580.3|14578.3|14575.7|14573.7|1710
1696364100000|2023-10-03 20:15:00|14578.9|14576.9|14581.8|14579.8|14582.7|14580.7|14576.9|14574.9|704
1696364400000|2023-10-03 20:20:00|14581.9|14579.9|14581.1|14579.1|14583.1|14581.1|14580.3|14578.3|421
1696364700000|2023-10-03 20:25:00|14580.9|14578.9|14579.9|14577.9|14581.8|14579.8|14578.7|14576.7|416
1696365000000|2023-10-03 20:30:00|14579.8|14577.8|14576.8|14574.8|14580.2|14578.2|14576.1|14574.1|592
1696365300000|2023-10-03 20:35:00|14576.7|14574.7|14574.1|14572.1|14577.4|14575.4|14571.1|14569.1|943
1696365600000|2023-10-03 20:40:00|14574.2|14572.2|14577.1|14575.1|14577.2|14575.2|14573.6|14571.6|361
1696365900000|2023-10-03 20:45:00|14577.2|14575.2|14574.6|14572.6|14580.3|14578.3|14574.1|14572.1|494
1696366200000|2023-10-03 20:50:00|14574.7|14572.7|14566.6|14564.6|14577.2|14575.2|14566.4|14564.4|700
1696366500000|2023-10-03 20:55:00|14566.7|14564.7|14569|14564|14569|14566.4|14563.7|14561.7|827
1696366800000|2023-10-03 21:00:00|14568.1|14563.1|14565.1|14560.1|14568.8|14563.8|14565.1|14560.1|0
1696367100000|2023-10-03 21:05:00|14566|14561|14566.2|14561.2|14566.6|14561.6|14564.1|14559.1|0
1696367400000|2023-10-03 21:10:00|14567|14562|14570.3|14565.3|14571.4|14566.4|14566.8|14561.8|0
1696367700000|2023-10-03 21:15:00|14570.4|14565.4|14569.3|14564.3|14570.5|14565.5|14567.1|14562.1|0
1696368000000|2023-10-03 21:20:00|14569.4|14564.4|14569.8|14564.8|14571.3|14566.3|14567.1|14562.1|0
1696368300000|2023-10-03 21:25:00|14569.7|14564.7|14569.6|14564.6|14569.8|14564.8|14569.4|14564.4|0
1696368600000|2023-10-03 21:30:00|14570.5|14565.5|14570.3|14565.3|14570.5|14565.5|14569.3|14564.3|0
1696368900000|2023-10-03 21:35:00|14570.2|14565.2|14569.5|14564.5|14570.3|14565.3|14569.5|14564.5|0
1696369200000|2023-10-03 21:40:00|14569.8|14564.8|14569.7|14564.7|14569.8|14564.8|14569.3|14564.3|0
1696369500000|2023-10-03 21:45:00|14569.8|14564.8|14567.7|14562.7|14569.8|14564.8|14567.7|14562.7|0
1696369800000|2023-10-03 21:50:00|14568.4|14563.4|14569.2|14564.2|14570.1|14565.1|14567.5|14562.5|0
1696370100000|2023-10-03 21:55:00|14569.1|14564.1|14571|14566|14571.5|14566.5|14569|14564|0
1696370400000|2023-10-03 22:00:00|14567.3|14565.3|14558.9|14556.9|14572.3|14570.3|14558.8|14556.8|731
1696370700000|2023-10-03 22:05:00|14559.1|14557.1|14556.7|14554.7|14561.4|14559.4|14554.8|14552.8|446
1696371000000|2023-10-03 22:10:00|14556.8|14554.8|14556.7|14554.7|14559.9|14557.9|14555.4|14553.4|330
1696371300000|2023-10-03 22:15:00|14556.6|14554.6|14559.2|14557.2|14559.7|14557.7|14554.7|14552.7|251
1696371600000|2023-10-03 22:20:00|14559.3|14557.3|14561.9|14559.9|14564.3|14562.3|14559.3|14557.3|263
1696371900000|2023-10-03 22:25:00|14562.1|14560.1|14562.3|14560.3|14563.8|14561.8|14561.3|14559.3|139
1696372200000|2023-10-03 22:30:00|14562.4|14560.4|14566.3|14564.3|14569.3|14567.3|14560.6|14558.6|370
1696372500000|2023-10-03 22:35:00|14566.2|14564.2|14566.9|14564.9|14567.8|14565.8|14563.8|14561.8|212
1696372800000|2023-10-03 22:40:00|14566.8|14564.8|14569.3|14567.3|14569.6|14567.6|14565.2|14563.2|156
1696373100000|2023-10-03 22:45:00|14569.2|14567.2|14568.8|14566.8|14570.8|14568.8|14567.8|14565.8|206
1696373400000|2023-10-03 22:50:00|14568.7|14566.7|14571.3|14569.3|14571.8|14569.8|14568.7|14566.7|258
1696373700000|2023-10-03 22:55:00|14571.2|14569.2|14571.8|14569.8|14572.9|14570.9|14570.1|14568.1|296
1696374000000|2023-10-03 23:00:00|14571.3|14569.3|14558.2|14556.2|14571.4|14569.4|14557.7|14555.7|741
1696374300000|2023-10-03 23:05:00|14558.1|14556.1|14556.9|14554.9|14559.4|14557.4|14552.7|14550.7|536
1696374600000|2023-10-03 23:10:00|14556.8|14554.8|14556.2|14554.2|14557.7|14555.7|14554.3|14552.3|196
1696374900000|2023-10-03 23:15:00|14556.3|14554.3|14555.9|14553.9|14557.7|14555.7|14550.7|14548.7|350
1696375200000|2023-10-03 23:20:00|14556.1|14554.1|14557.7|14555.7|14557.9|14555.9|14554.6|14552.6|244
1696375500000|2023-10-03 23:25:00|14557.6|14555.6|14561.6|14559.6|14562.3|14560.3|14557.2|14555.2|347
1696375800000|2023-10-03 23:30:00|14561.7|14559.7|14565.3|14563.3|14565.3|14563.3|14560.9|14558.9|212
1696376100000|2023-10-03 23:35:00|14565.4|14563.4|14573.1|14571.1|14573.7|14571.7|14565.3|14563.3|612
1696376400000|2023-10-03 23:40:00|14572.9|14570.9|14575.6|14573.6|14576.2|14574.2|14572.8|14570.8|355
1696376700000|2023-10-03 23:45:00|14575.4|14573.4|14574.1|14572.1|14575.4|14573.4|14571.4|14569.4|365
1696377000000|2023-10-03 23:50:00|14574.2|14572.2|14572.8|14570.8|14574.4|14572.4|14570.8|14568.8|321
1696377300000|2023-10-03 23:55:00|14572.9|14570.9|14570.3|14568.3|14572.9|14570.9|14569.3|14567.3|302
1696377600000|2023-10-04 00:00:00|14569.9|14567.9|14559.2|14557.2|14570.2|14568.2|14552.7|14550.7|1093
1696377900000|2023-10-04 00:05:00|14559.1|14557.1|14571.3|14569.3|14572.4|14570.4|14558.4|14556.4|501
1696378200000|2023-10-04 00:10:00|14571.2|14569.2|14576.7|14574.7|14577.3|14575.3|14566.4|14564.4|637
1696378500000|2023-10-04 00:15:00|14576.8|14574.8|14578.8|14576.8|14586.2|14584.2|14572.2|14570.2|1196
1696378800000|2023-10-04 00:20:00|14579.3|14577.3|14566.6|14564.6|14579.3|14577.3|14566.6|14564.6|535
1696379100000|2023-10-04 00:25:00|14566.7|14564.7|14572.7|14570.7|14573.1|14571.1|14563.6|14561.6|508
1696379400000|2023-10-04 00:30:00|14572.8|14570.8|14566.9|14564.9|14573.6|14571.6|14563.2|14561.2|454
1696379700000|2023-10-04 00:35:00|14566.8|14564.8|14568.9|14566.9|14569.3|14567.3|14560.1|14558.1|381
1696380000000|2023-10-04 00:40:00|14568.8|14566.8|14565.2|14563.2|14570.2|14568.2|14562.1|14560.1|319
1696380300000|2023-10-04 00:45:00|14565.3|14563.3|14569.4|14567.4|14569.9|14567.9|14554.4|14552.4|855
1696380600000|2023-10-04 00:50:00|14569.3|14567.3|14547.7|14545.7|14581.4|14579.4|14547.4|14545.4|1456
1696380900000|2023-10-04 00:55:00|14547.8|14545.8|14550.7|14548.7|14562.4|14560.4|14540.4|14538.4|1254
1696381200000|2023-10-04 01:00:00|14550.6|14548.6|14547.4|14545.4|14555.8|14553.8|14544.7|14542.7|865
1696381500000|2023-10-04 01:05:00|14547.3|14545.3|14541.8|14539.8|14547.9|14545.9|14537.3|14535.3|1062
1696381800000|2023-10-04 01:10:00|14542.4|14540.4|14540.4|14538.4|14547.8|14545.8|14539.9|14537.9|610
1696382100000|2023-10-04 01:15:00|14540.6|14538.6|14536.4|14534.4|14546.4|14544.4|14528.3|14526.3|1342
1696382400000|2023-10-04 01:20:00|14536.3|14534.3|14538.1|14536.1|14543.2|14541.2|14531.4|14529.4|804
1696382700000|2023-10-04 01:25:00|14537.7|14535.7|14535.2|14533.2|14540.7|14538.7|14531.8|14529.8|666
1696383000000|2023-10-04 01:30:00|14535.1|14533.1|14519.4|14517.4|14535.8|14533.8|14515.7|14513.7|1787
1696383300000|2023-10-04 01:35:00|14519.6|14517.6|14510.7|14508.7|14519.6|14517.6|14506.1|14504.1|2187
1696383600000|2023-10-04 01:40:00|14510.8|14508.8|14513.4|14511.4|14516.2|14514.2|14505.6|14503.6|1088
1696383900000|2023-10-04 01:45:00|14513.6|14511.6|14521.7|14519.7|14524.3|14522.3|14511.2|14509.2|1169
1696384200000|2023-10-04 01:50:00|14521.8|14519.8|14525.2|14523.2|14528.3|14526.3|14520.8|14518.8|810
1696384500000|2023-10-04 01:55:00|14525.1|14523.1|14532.2|14530.2|14535.6|14533.6|14525.1|14523.1|729
1696384800000|2023-10-04 02:00:00|14532.1|14530.1|14523.6|14521.6|14535.6|14533.6|14519.8|14517.8|860
1696385100000|2023-10-04 02:05:00|14523.4|14521.4|14531.7|14529.7|14532.1|14530.1|14522.6|14520.6|578
1696385400000|2023-10-04 02:10:00|14531.6|14529.6|14530.9|14528.9|14532.8|14530.8|14524.3|14522.3|574
1696385700000|2023-10-04 02:15:00|14531.1|14529.1|14530.1|14528.1|14532.8|14530.8|14528.3|14526.3|327
1696386000000|2023-10-04 02:20:00|14530.6|14528.6|14528.2|14526.2|14530.7|14528.7|14525.1|14523.1|447
1696386300000|2023-10-04 02:25:00|14528.1|14526.1|14524.9|14522.9|14537.6|14535.6|14524.6|14522.6|698
1696386600000|2023-10-04 02:30:00|14524.8|14522.8|14528.7|14526.7|14532.9|14530.9|14524.1|14522.1|629
1696386900000|2023-10-04 02:35:00|14528.8|14526.8|14528.4|14526.4|14529.9|14527.9|14524.9|14522.9|265
1696387200000|2023-10-04 02:40:00|14528.6|14526.6|14526.8|14524.8|14531.3|14529.3|14526.2|14524.2|165
1696387500000|2023-10-04 02:45:00|14526.9|14524.9|14517.3|14515.3|14529.7|14527.7|14516.4|14514.4|636
1696387800000|2023-10-04 02:50:00|14517.4|14515.4|14523.6|14521.6|14524.9|14522.9|14509.7|14507.7|1006
1696388100000|2023-10-04 02:55:00|14523.1|14521.1|14534.7|14532.7|14535.3|14533.3|14523.1|14521.1|799
1696388400000|2023-10-04 03:00:00|14534.8|14532.8|14537.3|14535.3|14537.3|14535.3|14532.7|14530.7|423
1696388700000|2023-10-04 03:05:00|14537.2|14535.2|14531.9|14529.9|14537.3|14535.3|14529.7|14527.7|430
1696389000000|2023-10-04 03:10:00|14531.8|14529.8|14537.4|14535.4|14539.6|14537.6|14531.6|14529.6|506
1696389300000|2023-10-04 03:15:00|14537.3|14535.3|14528.1|14526.1|14537.6|14535.6|14525.7|14523.7|651
1696389600000|2023-10-04 03:20:00|14528.2|14526.2|14528.1|14526.1|14529.3|14527.3|14524.6|14522.6|231
1696389900000|2023-10-04 03:25:00|14528.2|14526.2|14523.1|14521.1|14531.9|14529.9|14521.4|14519.4|353
1696390200000|2023-10-04 03:30:00|14523.3|14521.3|14510.7|14508.7|14525.3|14523.3|14510.7|14508.7|660
1696390500000|2023-10-04 03:35:00|14510.8|14508.8|14513.4|14511.4|14516.8|14514.8|14508.4|14506.4|558
1696390800000|2023-10-04 03:40:00|14513.7|14511.7|14513.2|14511.2|14516.6|14514.6|14510.7|14508.7|382
1696391100000|2023-10-04 03:45:00|14513.3|14511.3|14498.9|14496.9|14516.1|14514.1|14494.1|14492.1|1648
1696391400000|2023-10-04 03:50:00|14498.8|14496.8|14507.3|14505.3|14508.8|14506.8|14497.4|14495.4|662
1696391700000|2023-10-04 03:55:00|14507.2|14505.2|14510.6|14508.6|14511.2|14509.2|14506.6|14504.6|497
1696392000000|2023-10-04 04:00:00|14510.7|14508.7|14506.7|14504.7|14511.4|14509.4|14506.1|14504.1|351
1696392300000|2023-10-04 04:05:00|14506.8|14504.8|14513.1|14511.1|14515.8|14513.8|14504.9|14502.9|453
1696392600000|2023-10-04 04:10:00|14512.9|14510.9|14516.7|14514.7|14516.8|14514.8|14510.4|14508.4|351
1696392900000|2023-10-04 04:15:00|14516.6|14514.6|14518.4|14516.4|14519.6|14517.6|14515.1|14513.1|543
1696393200000|2023-10-04 04:20:00|14518.6|14516.6|14519.9|14517.9|14526.4|14524.4|14518.4|14516.4|610
1696393500000|2023-10-04 04:25:00|14519.8|14517.8|14520.2|14518.2|14522.8|14520.8|14518.8|14516.8|257
1696393800000|2023-10-04 04:30:00|14520.1|14518.1|14533.1|14531.1|14533.6|14531.6|14519.8|14517.8|617
1696394100000|2023-10-04 04:35:00|14532.9|14530.9|14542.3|14540.3|14543.1|14541.1|14532.3|14530.3|752
1696394400000|2023-10-04 04:40:00|14542.2|14540.2|14535.1|14533.1|14542.9|14540.9|14534.3|14532.3|452
1696394700000|2023-10-04 04:45:00|14534.9|14532.9|14536.3|14534.3|14539.2|14537.2|14530.9|14528.9|418
1696395000000|2023-10-04 04:50:00|14536.2|14534.2|14539.3|14537.3|14540.8|14538.8|14534.8|14532.8|325
1696395300000|2023-10-04 04:55:00|14539.2|14537.2|14537.3|14535.3|14544.1|14542.1|14535.6|14533.6|437
1696395600000|2023-10-04 05:00:00|14537.4|14535.4|14534.4|14532.4|14539.4|14537.4|14533.4|14531.4|283
1696395900000|2023-10-04 05:05:00|14534.6|14532.6|14538.3|14536.3|14539.2|14537.2|14532.7|14530.7|335
1696396200000|2023-10-04 05:10:00|14538.4|14536.4|14532.7|14530.7|14539.6|14537.6|14531.8|14529.8|254
1696396500000|2023-10-04 05:15:00|14532.6|14530.6|14520.8|14518.8|14532.8|14530.8|14520.1|14518.1|656
1696396800000|2023-10-04 05:20:00|14520.7|14518.7|14521.2|14519.2|14524.6|14522.6|14518.3|14516.3|418
1696397100000|2023-10-04 05:25:00|14521.3|14519.3|14517.2|14515.2|14525.2|14523.2|14516.6|14514.6|341
1696397400000|2023-10-04 05:30:00|14516.9|14514.9|14522.9|14520.9|14532.6|14530.6|14516.8|14514.8|687
1696397700000|2023-10-04 05:35:00|14523.1|14521.1|14516.7|14514.7|14525.4|14523.4|14514.2|14512.2|309
1696398000000|2023-10-04 05:40:00|14516.8|14514.8|14504.1|14502.1|14517.2|14515.2|14502.2|14500.2|1242
1696398300000|2023-10-04 05:45:00|14503.9|14501.9|14501.6|14499.6|14507.9|14505.9|14498.1|14496.1|673
1696398600000|2023-10-04 05:50:00|14501.4|14499.4|14498.1|14496.1|14504.3|14502.3|14489.9|14487.9|1087
1696398900000|2023-10-04 05:55:00|14498.2|14496.2|14500.9|14498.9|14505.6|14503.6|14497.9|14495.9|656
1696399200000|2023-10-04 06:00:00|14501.1|14499.1|14496.9|14494.9|14505.3|14503.3|14496.6|14494.6|1258
1696399500000|2023-10-04 06:05:00|14496.8|14494.8|14483.2|14481.2|14497.7|14495.7|14481.7|14479.7|1416
1696399800000|2023-10-04 06:10:00|14483.3|14481.3|14479.2|14477.2|14487.1|14485.1|14476.3|14474.3|1231
1696400100000|2023-10-04 06:15:00|14479.3|14477.3|14460.9|14458.9|14482.1|14480.1|14459.2|14457.2|1816
1696400400000|2023-10-04 06:20:00|14460.8|14458.8|14455.6|14453.6|14470.8|14468.8|14455.1|14453.1|1633
1696400700000|2023-10-04 06:25:00|14455.7|14453.7|14464.2|14462.2|14466.3|14464.3|14451.3|14449.3|1397
1696401000000|2023-10-04 06:30:00|14464.3|14462.3|14463.9|14461.9|14466.4|14464.4|14456.4|14454.4|1004
1696401300000|2023-10-04 06:35:00|14464.2|14462.2|14461.2|14459.2|14468.9|14466.9|14460.3|14458.3|573
1696401600000|2023-10-04 06:40:00|14461.3|14459.3|14475.1|14473.1|14475.3|14473.3|14458.2|14456.2|929
1696401900000|2023-10-04 06:45:00|14474.7|14472.7|14466.9|14464.9|14476.2|14474.2|14464.9|14462.9|1061
1696402200000|2023-10-04 06:50:00|14466.8|14464.8|14454.7|14452.7|14467.7|14465.7|14453.3|14451.3|1053
1696402500000|2023-10-04 06:55:00|14454.8|14452.8|14445.2|14443.2|14455.3|14453.3|14444.3|14442.3|1111
1696402800000|2023-10-04 07:00:00|14445.3|14443.3|14463.4|14461.4|14464.7|14462.7|14442.8|14440.8|1939
1696403100000|2023-10-04 07:05:00|14463.3|14461.3|14472.7|14470.7|14475.1|14473.1|14459.3|14457.3|1477
1696403400000|2023-10-04 07:10:00|14472.6|14470.6|14479.9|14477.9|14485.3|14483.3|14470.9|14468.9|1883
1696403700000|2023-10-04 07:15:00|14480.1|14478.1|14488.2|14486.2|14493.1|14491.1|14474.2|14472.2|2166
1696404000000|2023-10-04 07:20:00|14488.3|14486.3|14478.6|14476.6|14491.8|14489.8|14475.7|14473.7|1444
1696404300000|2023-10-04 07:25:00|14478.4|14476.4|14484.7|14482.7|14489.2|14487.2|14473.4|14471.4|1304
1696404600000|2023-10-04 07:30:00|14484.6|14482.6|14473.4|14471.4|14488.8|14486.8|14470.3|14468.3|1352
1696404900000|2023-10-04 07:35:00|14473.6|14471.6|14461.1|14459.1|14474.9|14472.9|14450.9|14448.9|2260
1696405200000|2023-10-04 07:40:00|14461.2|14459.2|14501.1|14499.1|14504.1|14502.1|14457.7|14455.7|2815
1696405500000|2023-10-04 07:45:00|14500.9|14498.9|14499.9|14497.9|14507.9|14505.9|14496.7|14494.7|1690
1696405800000|2023-10-04 07:50:00|14499.1|14497.1|14497.6|14495.6|14504.6|14502.6|14494.7|14492.7|1039
1696406100000|2023-10-04 07:55:00|14497.4|14495.4|14501.7|14499.7|14503.3|14501.3|14491.4|14489.4|1444
1696406400000|2023-10-04 08:00:00|14501.8|14499.8|14498.6|14496.6|14504.2|14502.2|14485.6|14483.6|1877
1696406700000|2023-10-04 08:05:00|14499.7|14497.7|14504.1|14502.1|14510.8|14508.8|14491.7|14489.7|1426
1696407000000|2023-10-04 08:10:00|14504.3|14502.3|14515.3|14513.3|14519.3|14517.3|14500.6|14498.6|1996
1696407300000|2023-10-04 08:15:00|14515.8|14513.8|14513.9|14511.9|14527.8|14525.8|14510.6|14508.6|1925
1696407600000|2023-10-04 08:20:00|14513.8|14511.8|14519.9|14517.9|14521.1|14519.1|14505.1|14503.1|1191
1696407900000|2023-10-04 08:25:00|14519.8|14517.8|14527.7|14525.7|14532.2|14530.2|14514.3|14512.3|1664
1696408200000|2023-10-04 08:30:00|14527.9|14525.9|14526.9|14524.9|14532.3|14530.3|14521.2|14519.2|1344
1696408500000|2023-10-04 08:35:00|14526.4|14524.4|14529.7|14527.7|14532.3|14530.3|14518.3|14516.3|1536
1696408800000|2023-10-04 08:40:00|14529.4|14527.4|14533.7|14531.7|14537.4|14535.4|14526.8|14524.8|1640
1696409100000|2023-10-04 08:45:00|14533.8|14531.8|14528.8|14526.8|14534.7|14532.7|14527.2|14525.2|1019
1696409400000|2023-10-04 08:50:00|14528.9|14526.9|14527.7|14525.7|14533.8|14531.8|14524.2|14522.2|732
1696409700000|2023-10-04 08:55:00|14527.6|14525.6|14527.2|14525.2|14540.3|14538.3|14526.2|14524.2|1287
1696410000000|2023-10-04 09:00:00|14527.1|14525.1|14522.1|14520.1|14529.8|14527.8|14521.6|14519.6|1295
1696410300000|2023-10-04 09:05:00|14521.9|14519.9|14540.1|14538.1|14541.9|14539.9|14521.4|14519.4|1929
1696410600000|2023-10-04 09:10:00|14539.9|14537.9|14536.4|14534.4|14543.1|14541.1|14535.7|14533.7|1064
1696410900000|2023-10-04 09:15:00|14536.3|14534.3|14536.7|14534.7|14541.3|14539.3|14530.1|14528.1|906
1696411200000|2023-10-04 09:20:00|14536.6|14534.6|14537.9|14535.9|14539.3|14537.3|14528.8|14526.8|564
1696411500000|2023-10-04 09:25:00|14537.7|14535.7|14539.1|14537.1|14540.3|14538.3|14532.6|14530.6|465
1696411800000|2023-10-04 09:30:00|14538.9|14536.9|14546.7|14544.7|14551.8|14549.8|14534.8|14532.8|1452
1696412100000|2023-10-04 09:35:00|14546.6|14544.6|14555.6|14553.6|14557.2|14555.2|14545.9|14543.9|1271
1696412400000|2023-10-04 09:40:00|14555.8|14553.8|14550.6|14548.6|14557.9|14555.9|14549.3|14547.3|765
1696412700000|2023-10-04 09:45:00|14550.4|14548.4|14551.2|14549.2|14557.1|14555.1|14548.8|14546.8|835
1696413000000|2023-10-04 09:50:00|14551.1|14549.1|14558.1|14556.1|14558.6|14556.6|14550.7|14548.7|850
1696413300000|2023-10-04 09:55:00|14558.2|14556.2|14552.4|14550.4|14558.8|14556.8|14548.1|14546.1|1023
1696413600000|2023-10-04 10:00:00|14552.3|14550.3|14554.6|14552.6|14560.7|14558.7|14550.4|14548.4|1275
1696413900000|2023-10-04 10:05:00|14554.3|14552.3|14555.4|14553.4|14561.3|14559.3|14552.6|14550.6|714
1696414200000|2023-10-04 10:10:00|14555.7|14553.7|14559.4|14557.4|14563.2|14561.2|14552.4|14550.4|678
1696414500000|2023-10-04 10:15:00|14559.3|14557.3|14559.2|14557.2|14563.1|14561.1|14555.8|14553.8|738
1696414800000|2023-10-04 10:20:00|14559.1|14557.1|14569.8|14567.8|14570.7|14568.7|14557.1|14555.1|1295
1696415100000|2023-10-04 10:25:00|14569.7|14567.7|14560.9|14558.9|14572.3|14570.3|14560.9|14558.9|1228
1696415400000|2023-10-04 10:30:00|14560.8|14558.8|14551.9|14549.9|14562.9|14560.9|14549.8|14547.8|1156
1696415700000|2023-10-04 10:35:00|14551.7|14549.7|14550.7|14548.7|14555.1|14553.1|14547.4|14545.4|1061
1696416000000|2023-10-04 10:40:00|14550.6|14548.6|14546.8|14544.8|14553.7|14551.7|14544.2|14542.2|775
1696416300000|2023-10-04 10:45:00|14546.7|14544.7|14537.6|14535.6|14547.1|14545.1|14535.2|14533.2|1723
1696416600000|2023-10-04 10:50:00|14536.8|14534.8|14540.4|14538.4|14542.7|14540.7|14530.3|14528.3|1382
1696416900000|2023-10-04 10:55:00|14540.3|14538.3|14551.4|14549.4|14553.3|14551.3|14538.1|14536.1|1079
1696417200000|2023-10-04 11:00:00|14551.3|14549.3|14554.9|14552.9|14555.6|14553.6|14546.8|14544.8|1218
1696417500000|2023-10-04 11:05:00|14555.2|14553.2|14583.2|14581.2|14585.3|14583.3|14553.2|14551.2|3275
1696417800000|2023-10-04 11:10:00|14583.4|14581.4|14586.8|14584.8|14588.7|14586.7|14577.3|14575.3|2090
1696418100000|2023-10-04 11:15:00|14586.6|14584.6|14587.7|14585.7|14600.9|14598.9|14585.1|14583.1|2974
1696418400000|2023-10-04 11:20:00|14587.6|14585.6|14582.7|14580.7|14587.6|14585.6|14579.4|14577.4|1601
1696418700000|2023-10-04 11:25:00|14582.8|14580.8|14579.7|14577.7|14587.9|14585.9|14576.9|14574.9|1196
1696419000000|2023-10-04 11:30:00|14579.6|14577.6|14581.4|14579.4|14588.1|14586.1|14573.6|14571.6|1360
1696419300000|2023-10-04 11:35:00|14581.1|14579.1|14587.3|14585.3|14590.9|14588.9|14574.1|14572.1|1591
1696419600000|2023-10-04 11:40:00|14587.4|14585.4|14591.6|14589.6|14592.2|14590.2|14582.4|14580.4|1579
1696419900000|2023-10-04 11:45:00|14591.3|14589.3|14603.4|14601.4|14606.4|14604.4|14591.3|14589.3|2365
1696420200000|2023-10-04 11:50:00|14603.3|14601.3|14599.1|14597.1|14607.3|14605.3|14598.3|14596.3|1610
1696420500000|2023-10-04 11:55:00|14598.9|14596.9|14597.4|14595.4|14602.1|14600.1|14590.4|14588.4|1792
1696420800000|2023-10-04 12:00:00|14597.3|14595.3|14597.3|14595.3|14605.1|14603.1|14592.7|14590.7|1983
1696421100000|2023-10-04 12:05:00|14597.4|14595.4|14597.2|14595.2|14601.8|14599.8|14590.3|14588.3|2253
1696421400000|2023-10-04 12:10:00|14597.1|14595.1|14599.6|14597.6|14603.3|14601.3|14593.8|14591.8|1616
1696421700000|2023-10-04 12:15:00|14599.7|14597.7|14625.4|14623.4|14642.2|14640.2|14592.7|14590.7|10870
1696422000000|2023-10-04 12:20:00|14625.3|14623.3|14624.9|14622.9|14635.3|14633.3|14611.2|14609.2|3680
1696422300000|2023-10-04 12:25:00|14625.1|14623.1|14623.2|14621.2|14628.6|14626.6|14608.9|14606.9|3305
1696422600000|2023-10-04 12:30:00|14622.9|14620.9|14630.7|14628.7|14631.7|14629.7|14611.3|14609.3|2694
1696422900000|2023-10-04 12:35:00|14630.6|14628.6|14638.8|14636.8|14642.3|14640.3|14626.6|14624.6|2739
1696423200000|2023-10-04 12:40:00|14639.1|14637.1|14647.3|14645.3|14652.8|14650.8|14637.2|14635.2|3662
1696423500000|2023-10-04 12:45:00|14647.1|14645.1|14650.1|14648.1|14653.1|14651.1|14638.6|14636.6|2695
1696423800000|2023-10-04 12:50:00|14650.2|14648.2|14633.3|14631.3|14650.3|14648.3|14633.1|14631.1|2383
1696424100000|2023-10-04 12:55:00|14633.4|14631.4|14629.7|14627.7|14641.9|14639.9|14629.7|14627.7|2005
1696424400000|2023-10-04 13:00:00|14629.6|14627.6|14628.7|14626.7|14633.1|14631.1|14616.3|14614.3|2545
1696424700000|2023-10-04 13:05:00|14628.6|14626.6|14626.7|14624.7|14634.8|14632.8|14621.1|14619.1|2113
1696425000000|2023-10-04 13:10:00|14626.8|14624.8|14619.2|14617.2|14628.2|14626.2|14614.6|14612.6|1826
1696425300000|2023-10-04 13:15:00|14619.3|14617.3|14613.6|14611.6|14621.2|14619.2|14613.2|14611.2|1339
1696425600000|2023-10-04 13:20:00|14613.4|14611.4|14614.4|14612.4|14617.8|14615.8|14610.1|14608.1|1803
1696425900000|2023-10-04 13:25:00|14612.6|14610.6|14607.2|14605.2|14615.3|14613.3|14603.8|14601.8|3185
1696426200000|2023-10-04 13:30:00|14607.3|14605.3|14650.1|14649.1|14656.7|14655.7|14602.6|14601.6|17446
1696426500000|2023-10-04 13:35:00|14650.2|14649.2|14682|14681|14688|14687|14646|14645|13775
1696426800000|2023-10-04 13:40:00|14682.2|14681.2|14661.3|14660.3|14682.5|14681.5|14650.2|14649.2|10035
1696427100000|2023-10-04 13:45:00|14661.5|14660.5|14672|14671|14684.6|14683.6|14653|14652|11759
1696427400000|2023-10-04 13:50:00|14671.9|14670.9|14666.9|14665.9|14677.3|14676.3|14638.1|14637.1|12729
1696427700000|2023-10-04 13:55:00|14666.6|14665.6|14656|14655|14675.4|14674.4|14647.9|14646.9|7235
1696428000000|2023-10-04 14:00:00|14654.6|14653.6|14616.8|14615.8|14671.9|14670.9|14611.6|14610.6|19686
1696428300000|2023-10-04 14:05:00|14616.9|14615.9|14611.1|14610.1|14636.5|14635.5|14594.4|14593.4|14235
1696428600000|2023-10-04 14:10:00|14611.4|14610.4|14638.2|14637.2|14642.9|14641.9|14608.4|14607.4|11501
1696428900000|2023-10-04 14:15:00|14638.5|14637.5|14641.5|14640.5|14646.5|14645.5|14610.3|14609.3|13804
1696429200000|2023-10-04 14:20:00|14641.7|14640.7|14611.2|14610.2|14646.2|14645.2|14596.5|14595.5|11601
1696429500000|2023-10-04 14:25:00|14610.2|14609.2|14590.7|14589.7|14628.7|14627.7|14586.7|14585.7|11567
1696429800000|2023-10-04 14:30:00|14592.1|14591.1|14659|14658|14659|14658|14592.1|14591.1|13829
1696430100000|2023-10-04 14:35:00|14658.7|14657.7|14669.5|14668.5|14679.3|14678.3|14656.7|14655.7|11967
1696430400000|2023-10-04 14:40:00|14669.3|14668.3|14682.5|14681.5|14701.5|14700.5|14668.8|14667.8|11423
1696430700000|2023-10-04 14:45:00|14682.2|14681.2|14626.6|14625.6|14692.7|14691.7|14623.8|14622.8|13264
1696431000000|2023-10-04 14:50:00|14626.7|14625.7|14624.2|14623.2|14644.5|14643.5|14620.2|14619.2|8862
1696431300000|2023-10-04 14:55:00|14624.1|14623.1|14627.7|14626.7|14638.3|14637.3|14615.5|14614.5|9205
1696431600000|2023-10-04 15:00:00|14626.5|14625.5|14638.2|14637.2|14648.7|14647.7|14612.3|14611.3|9600
1696431900000|2023-10-04 15:05:00|14638.5|14637.5|14648.7|14647.7|14655.1|14654.1|14630.5|14629.5|7190
1696432200000|2023-10-04 15:10:00|14648.6|14647.6|14664|14663|14671|14670|14648.6|14647.6|7624
1696432500000|2023-10-04 15:15:00|14663.7|14662.7|14697.2|14696.2|14698.1|14697.1|14661.6|14660.6|9455
1696432800000|2023-10-04 15:20:00|14697.1|14696.1|14677|14676|14708.8|14707.8|14676.2|14675.2|10732
1696433100000|2023-10-04 15:25:00|14677.7|14676.7|14690.7|14689.7|14696.8|14695.8|14677.5|14676.5|6309
1696433400000|2023-10-04 15:30:00|14691|14690|14691.5|14690.5|14696.5|14695.5|14681.7|14680.7|6362
1696433700000|2023-10-04 15:35:00|14691.2|14690.2|14708.3|14707.3|14712.5|14711.5|14682.7|14681.7|6435
1696434000000|2023-10-04 15:40:00|14708.5|14707.5|14696.9|14695.9|14711.6|14710.6|14681.4|14680.4|6515
1696434300000|2023-10-04 15:45:00|14696.6|14695.6|14718.1|14717.1|14731.9|14730.9|14687.6|14686.6|9398
1696434600000|2023-10-04 15:50:00|14717.9|14716.9|14725|14724|14729.1|14728.1|14703.6|14702.6|7019
1696434900000|2023-10-04 15:55:00|14724.9|14723.9|14747.5|14746.5|14749.4|14748.4|14723.6|14722.6|8584
1696435200000|2023-10-04 16:00:00|14747.3|14746.3|14722|14721|14751|14750|14719.3|14718.3|7528
1696435500000|2023-10-04 16:05:00|14721.9|14720.9|14725.1|14724.1|14732.6|14731.6|14716.3|14715.3|4982
1696435800000|2023-10-04 16:10:00|14725.3|14724.3|14715.6|14714.6|14737.9|14736.9|14709.6|14708.6|5665
1696436100000|2023-10-04 16:15:00|14715.4|14714.4|14730.1|14729.1|14731.4|14730.4|14710.6|14709.6|4160
1696436400000|2023-10-04 16:20:00|14730|14729|14711.5|14710.5|14745.1|14744.1|14710.6|14709.6|6237
1696436700000|2023-10-04 16:25:00|14712.1|14711.1|14733.4|14732.4|14734.4|14733.4|14711.5|14710.5|3836
1696437000000|2023-10-04 16:30:00|14733.6|14732.6|14734.9|14733.9|14744.4|14743.4|14723.8|14722.8|4957
1696437300000|2023-10-04 16:35:00|14735.1|14734.1|14725.6|14724.6|14738.1|14737.1|14720.8|14719.8|3889
1696437600000|2023-10-04 16:40:00|14726.9|14725.9|14718.8|14717.8|14733.4|14732.4|14715.8|14714.8|3755
1696437900000|2023-10-04 16:45:00|14718.4|14717.4|14740.9|14739.9|14741.8|14740.8|14717.8|14716.8|4081
1696438200000|2023-10-04 16:50:00|14741|14740|14734.5|14733.5|14745.3|14744.3|14729.3|14728.3|3679
1696438500000|2023-10-04 16:55:00|14734.4|14733.4|14728.1|14727.1|14739.4|14738.4|14720|14719|4218
1696438800000|2023-10-04 17:00:00|14727.7|14726.7|14713.5|14712.5|14731|14730|14711.8|14710.8|3954
1696439100000|2023-10-04 17:05:00|14713.3|14712.3|14725.7|14724.7|14729.6|14728.6|14712|14711|3267
1696439400000|2023-10-04 17:10:00|14725.8|14724.8|14712.5|14711.5|14729.2|14728.2|14711.1|14710.1|2669
1696439700000|2023-10-04 17:15:00|14712.7|14711.7|14718.5|14717.5|14728.3|14727.3|14711.2|14710.2|2994
1696440000000|2023-10-04 17:20:00|14718.3|14717.3|14705|14704|14726.3|14725.3|14698.3|14697.3|5364
1696440300000|2023-10-04 17:25:00|14705.1|14704.1|14686.7|14685.7|14705.7|14704.7|14684|14683|5722
1696440600000|2023-10-04 17:30:00|14686.8|14685.8|14690.6|14689.6|14695.7|14694.7|14675.5|14674.5|6337
1696440900000|2023-10-04 17:35:00|14691|14690|14694.2|14693.2|14695.6|14694.6|14683.8|14682.8|3138
1696441200000|2023-10-04 17:40:00|14694.1|14693.1|14694.7|14693.7|14695.3|14694.3|14677.2|14676.2|3694
1696441500000|2023-10-04 17:45:00|14694.8|14693.8|14697.5|14696.5|14700.5|14699.5|14687.2|14686.2|3350
1696441800000|2023-10-04 17:50:00|14697.8|14696.8|14675.1|14674.1|14698.6|14697.6|14669.6|14668.6|5089
1696442100000|2023-10-04 17:55:00|14675.2|14674.2|14672|14671|14687.7|14686.7|14667.6|14666.6|5271
1696442400000|2023-10-04 18:00:00|14672.1|14671.1|14683.2|14682.2|14684|14683|14660.1|14659.1|6841
1696442700000|2023-10-04 18:05:00|14682.7|14681.7|14664.7|14663.7|14688.8|14687.8|14661.7|14660.7|4709
1696443000000|2023-10-04 18:10:00|14664.3|14663.3|14683|14682|14686.5|14685.5|14662.6|14661.6|4194
1696443300000|2023-10-04 18:15:00|14683.1|14682.1|14697.7|14696.7|14699.8|14698.8|14682.7|14681.7|4871
1696443600000|2023-10-04 18:20:00|14697.3|14696.3|14663.1|14662.1|14699|14698|14656|14655|5782
1696443900000|2023-10-04 18:25:00|14662.6|14661.6|14693.6|14692.6|14696|14695|14659.5|14658.5|5194
1696444200000|2023-10-04 18:30:00|14693.7|14692.7|14687.1|14686.1|14704.6|14703.6|14686.5|14685.5|5172
1696444500000|2023-10-04 18:35:00|14685.8|14684.8|14700.8|14699.8|14702.2|14701.2|14678|14677|4208
1696444800000|2023-10-04 18:40:00|14699.8|14698.8|14716.3|14715.3|14717.7|14716.7|14698.1|14697.1|4881
1696445100000|2023-10-04 18:45:00|14715.8|14714.8|14711.3|14710.3|14724.6|14723.6|14711.1|14710.1|4427
1696445400000|2023-10-04 18:50:00|14710.6|14709.6|14709.2|14708.2|14715.8|14714.8|14705.7|14704.7|3275
1696445700000|2023-10-04 18:55:00|14708.6|14707.6|14721.8|14720.8|14726.6|14725.6|14707|14706|4001
1696446000000|2023-10-04 19:00:00|14722|14721|14726.3|14725.3|14736.8|14735.8|14717.8|14716.8|4937
1696446300000|2023-10-04 19:05:00|14726.1|14725.1|14738.3|14737.3|14740.3|14739.3|14717.5|14716.5|3501
1696446600000|2023-10-04 19:10:00|14737.6|14736.6|14758.1|14757.1|14762.7|14761.7|14733.2|14732.2|7788
1696446900000|2023-10-04 19:15:00|14758|14757|14768.8|14767.8|14780.3|14779.3|14754.7|14753.7|7353
1696447200000|2023-10-04 19:20:00|14768.7|14767.7|14776.7|14775.7|14778.2|14777.2|14761.3|14760.3|4638
1696447500000|2023-10-04 19:25:00|14776.6|14775.6|14769.1|14768.1|14781.8|14780.8|14765.1|14764.1|5285
1696447800000|2023-10-04 19:30:00|14769.2|14768.2|14784.1|14783.1|14789.6|14788.6|14767.3|14766.3|6368
1696448100000|2023-10-04 19:35:00|14783.3|14782.3|14795.7|14794.7|14806.8|14805.8|14783.3|14782.3|7672
1696448400000|2023-10-04 19:40:00|14795.8|14794.8|14785.8|14784.8|14802.1|14801.1|14785.2|14784.2|4510
1696448700000|2023-10-04 19:45:00|14785.4|14784.4|14780.4|14779.4|14800.6|14799.6|14779.4|14778.4|5323
1696449000000|2023-10-04 19:50:00|14779.1|14778.1|14788.2|14787.2|14790.6|14789.6|14758.9|14757.9|10070
1696449300000|2023-10-04 19:55:00|14787.7|14786.7|14769.2|14768.2|14789.7|14788.7|14765.7|14764.7|15833
1696449600000|2023-10-04 20:00:00|14768.8|14767.8|14759.9|14757.9|14769.3|14767.8|14752.2|14750.2|8018
1696449900000|2023-10-04 20:05:00|14759.8|14757.8|14769.4|14767.4|14769.9|14767.9|14758.7|14756.7|2351
1696450200000|2023-10-04 20:10:00|14769.3|14767.3|14762.8|14760.8|14769.3|14767.3|14761.8|14759.8|1295
1696450500000|2023-10-04 20:15:00|14762.7|14760.7|14763.7|14761.7|14764.8|14762.8|14759.9|14757.9|616
1696450800000|2023-10-04 20:20:00|14763.5|14761.5|14761.2|14759.2|14764.4|14762.4|14760.9|14758.9|525
1696451100000|2023-10-04 20:25:00|14761.4|14759.4|14762.2|14760.2|14763.5|14761.5|14760.8|14758.8|267
1696451400000|2023-10-04 20:30:00|14762.5|14760.5|14758.5|14756.5|14762.7|14760.7|14756.8|14754.8|464
1696451700000|2023-10-04 20:35:00|14758.4|14756.4|14758.3|14756.3|14759.4|14757.4|14754.3|14752.3|473
1696452000000|2023-10-04 20:40:00|14758.8|14756.8|14756|14754|14760|14758|14755|14753|357
1696452300000|2023-10-04 20:45:00|14755.8|14753.8|14753.7|14751.7|14756.4|14754.4|14752.8|14750.8|497
1696452600000|2023-10-04 20:50:00|14753.8|14751.8|14756.5|14754.5|14758|14756|14753.3|14751.3|781
1696452900000|2023-10-04 20:55:00|14756.7|14754.7|14754.5|14749.5|14756.7|14754.7|14752.8|14749.3|349
1696453200000|2023-10-04 21:00:00|14754.7|14749.7|14753.2|14748.2|14754.8|14749.8|14753.2|14748.2|0
1696453500000|2023-10-04 21:05:00|14752.7|14747.7|14754.4|14749.4|14754.4|14749.4|14751.5|14746.5|0
1696453800000|2023-10-04 21:10:00|14754.3|14749.3|14752|14747|14754.3|14749.3|14752|14747|0
1696454100000|2023-10-04 21:15:00|14752.3|14747.3|14753.7|14748.7|14753.8|14748.8|14752.2|14747.2|0
1696454400000|2023-10-04 21:20:00|14754|14749|14753.2|14748.2|14754|14749|14752.7|14747.7|0
1696454700000|2023-10-04 21:25:00|14753.4|14748.4|14754.5|14749.5|14754.6|14749.6|14753.3|14748.3|0
1696455000000|2023-10-04 21:30:00|14754.2|14749.2|14754.6|14749.6|14754.6|14749.6|14753.6|14748.6|0
1696455300000|2023-10-04 21:35:00|14754.4|14749.4|14753.9|14748.9|14754.5|14749.5|14752.6|14747.6|0
1696455600000|2023-10-04 21:40:00|14753.8|14748.8|14753.8|14748.8|14755.8|14750.8|14753.8|14748.8|0
1696455900000|2023-10-04 21:45:00|14753.9|14748.9|14754.1|14749.1|14754.4|14749.4|14753.8|14748.8|0
1696456200000|2023-10-04 21:50:00|14754.2|14749.2|14754.3|14749.3|14755.1|14750.1|14753.6|14748.6|0
1696456500000|2023-10-04 21:55:00|14754.4|14749.4|14755.2|14750.2|14755.9|14750.9|14753.1|14748.1|0
1696456800000|2023-10-04 22:00:00|14753.8|14751.8|14748|14746|14753.8|14751.8|14744.9|14742.9|491
1696457100000|2023-10-04 22:05:00|14748.2|14746.2|14747.9|14745.9|14750.5|14748.5|14747|14745|173
1696457400000|2023-10-04 22:10:00|14748.2|14746.2|14750.9|14748.9|14752.5|14750.5|14748|14746|299
1696457700000|2023-10-04 22:15:00|14751|14749|14753.9|14751.9|14755.7|14753.7|14750.9|14748.9|262
1696458000000|2023-10-04 22:20:00|14754|14752|14754.9|14752.9|14759.7|14757.7|14754|14752|607
1696458300000|2023-10-04 22:25:00|14754.8|14752.8|14752.3|14750.3|14754.8|14752.8|14752.3|14750.3|196
1696458600000|2023-10-04 22:30:00|14752.4|14750.4|14756.5|14754.5|14757.5|14755.5|14751.9|14749.9|269
1696458900000|2023-10-04 22:35:00|14756.3|14754.3|14762.8|14760.8|14763.7|14761.7|14756.2|14754.2|406
1696459200000|2023-10-04 22:40:00|14762.7|14760.7|14757.4|14755.4|14763.8|14761.8|14757.2|14755.2|271
1696459500000|2023-10-04 22:45:00|14757.5|14755.5|14761|14759|14761.4|14759.4|14754.5|14752.5|287
1696459800000|2023-10-04 22:50:00|14761.2|14759.2|14759.4|14757.4|14761.5|14759.5|14757.2|14755.2|193
1696460100000|2023-10-04 22:55:00|14759.3|14757.3|14758.2|14756.2|14759.4|14757.4|14756.9|14754.9|103
1696460400000|2023-10-04 23:00:00|14757.9|14755.9|14760.5|14758.5|14761.5|14759.5|14757.9|14755.9|205
1696460700000|2023-10-04 23:05:00|14760.4|14758.4|14763.2|14761.2|14763.5|14761.5|14760|14758|120
1696461000000|2023-10-04 23:10:00|14762.9|14760.9|14762.5|14760.5|14765.5|14763.5|14762.4|14760.4|230
1696461300000|2023-10-04 23:15:00|14762.7|14760.7|14757.9|14755.9|14763.5|14761.5|14755|14753|253
1696461600000|2023-10-04 23:20:00|14757.8|14755.8|14760.8|14758.8|14761.2|14759.2|14756.9|14754.9|164
1696461900000|2023-10-04 23:25:00|14760.7|14758.7|14763.5|14761.5|14764.3|14762.3|14758|14756|240
1696462200000|2023-10-04 23:30:00|14763.4|14761.4|14761.7|14759.7|14764.3|14762.3|14760.2|14758.2|225
1696462500000|2023-10-04 23:35:00|14761.5|14759.5|14758.3|14756.3|14763|14761|14755.7|14753.7|330
1696462800000|2023-10-04 23:40:00|14758.8|14756.8|14759.2|14757.2|14761.3|14759.3|14758.7|14756.7|208
1696463100000|2023-10-04 23:45:00|14759.4|14757.4|14759.3|14757.3|14763|14761|14759|14757|213
1696463400000|2023-10-04 23:50:00|14759.2|14757.2|14762.9|14760.9|14763.2|14761.2|14758.8|14756.8|168
1696463700000|2023-10-04 23:55:00|14763|14761|14764.9|14762.9|14766.5|14764.5|14760|14758|456
1696464000000|2023-10-05 00:00:00|14764.3|14762.3|14749.5|14747.5|14764.9|14762.9|14746.5|14744.5|1127
1696464300000|2023-10-05 00:05:00|14749.7|14747.7|14740.4|14738.4|14750.2|14748.2|14739.5|14737.5|943
1696464600000|2023-10-05 00:10:00|14740.5|14738.5|14743.8|14741.8|14748.3|14746.3|14740.5|14738.5|567
1696464900000|2023-10-05 00:15:00|14743.9|14741.9|14749|14747|14752.2|14750.2|14742.8|14740.8|681
1696465200000|2023-10-05 00:20:00|14748.9|14746.9|14744|14742|14749.3|14747.3|14742.3|14740.3|392
1696465500000|2023-10-05 00:25:00|14743.9|14741.9|14741.4|14739.4|14745.9|14743.9|14738.9|14736.9|666
1696465800000|2023-10-05 00:30:00|14741.5|14739.5|14751.3|14749.3|14751.5|14749.5|14740.8|14738.8|440
1696466100000|2023-10-05 00:35:00|14751.2|14749.2|14754.4|14752.4|14761.8|14759.8|14749|14747|790
1696466400000|2023-10-05 00:40:00|14754.3|14752.3|14757.4|14755.4|14760.3|14758.3|14753.9|14751.9|406
1696466700000|2023-10-05 00:45:00|14757.3|14755.3|14763.7|14761.7|14766.2|14764.2|14755.5|14753.5|536
1696467000000|2023-10-05 00:50:00|14763.5|14761.5|14763.8|14761.8|14766.5|14764.5|14762|14760|313
1696467300000|2023-10-05 00:55:00|14763|14761|14767.2|14765.2|14770|14768|14762.8|14760.8|662
1696467600000|2023-10-05 01:00:00|14766.9|14764.9|14763.5|14761.5|14768.4|14766.4|14761.5|14759.5|396
1696467900000|2023-10-05 01:05:00|14763.7|14761.7|14768|14766|14771|14769|14762.2|14760.2|448
1696468200000|2023-10-05 01:10:00|14767.9|14765.9|14768.7|14766.7|14771.4|14769.4|14765.3|14763.3|449
1696468500000|2023-10-05 01:15:00|14769|14767|14773.7|14771.7|14774.3|14772.3|14767.4|14765.4|598
1696468800000|2023-10-05 01:20:00|14773.5|14771.5|14772.2|14770.2|14779|14777|14772.2|14770.2|636
1696469100000|2023-10-05 01:25:00|14772.3|14770.3|14765.3|14763.3|14777|14775|14764.5|14762.5|522
1696469400000|2023-10-05 01:30:00|14765.2|14763.2|14767|14765|14770|14768|14757.3|14755.3|684
1696469700000|2023-10-05 01:35:00|14767.4|14765.4|14763.4|14761.4|14772.3|14770.3|14762.4|14760.4|414
1696470000000|2023-10-05 01:40:00|14763.7|14761.7|14765.8|14763.8|14768|14766|14761.5|14759.5|402
1696470300000|2023-10-05 01:45:00|14765.9|14763.9|14764.8|14762.8|14766.9|14764.9|14761.4|14759.4|233
1696470600000|2023-10-05 01:50:00|14764.7|14762.7|14774.4|14772.4|14775|14773|14763.4|14761.4|267
1696470900000|2023-10-05 01:55:00|14774.5|14772.5|14784.5|14782.5|14786.2|14784.2|14772.3|14770.3|937
1696471200000|2023-10-05 02:00:00|14784.8|14782.8|14777.7|14775.7|14785|14783|14777|14775|674
1696471500000|2023-10-05 02:05:00|14777.8|14775.8|14770.7|14768.7|14777.8|14775.8|14767.2|14765.2|570
1696471800000|2023-10-05 02:10:00|14770.5|14768.5|14773.8|14771.8|14774.2|14772.2|14767.4|14765.4|298
1696472100000|2023-10-05 02:15:00|14773.4|14771.4|14775.8|14773.8|14777|14775|14769.3|14767.3|281
1696472400000|2023-10-05 02:20:00|14775.9|14773.9|14777.8|14775.8|14779.8|14777.8|14772.9|14770.9|273
1696472700000|2023-10-05 02:25:00|14777.9|14775.9|14776.7|14774.7|14779.9|14777.9|14774|14772|290
1696473000000|2023-10-05 02:30:00|14776.8|14774.8|14773|14771|14777.2|14775.2|14770.9|14768.9|284
1696473300000|2023-10-05 02:35:00|14772.9|14770.9|14773.7|14771.7|14775.3|14773.3|14770.9|14768.9|181
1696473600000|2023-10-05 02:40:00|14773.5|14771.5|14772.5|14770.5|14774|14772|14771.5|14769.5|130
1696473900000|2023-10-05 02:45:00|14772.7|14770.7|14773.5|14771.5|14777.2|14775.2|14772|14770|215
1696474200000|2023-10-05 02:50:00|14773.4|14771.4|14779.3|14777.3|14780|14778|14772.5|14770.5|224
1696474500000|2023-10-05 02:55:00|14779.4|14777.4|14776.9|14774.9|14780.9|14778.9|14776.5|14774.5|280
1696474800000|2023-10-05 03:00:00|14776.7|14774.7|14781.3|14779.3|14781.5|14779.5|14774.8|14772.8|184
1696475100000|2023-10-05 03:05:00|14781.2|14779.2|14780.3|14778.3|14782.3|14780.3|14779.4|14777.4|203
1696475400000|2023-10-05 03:10:00|14780.2|14778.2|14790.2|14788.2|14795.9|14793.9|14776.9|14774.9|939
1696475700000|2023-10-05 03:15:00|14790.3|14788.3|14777|14775|14790.5|14788.5|14776.4|14774.4|692
1696476000000|2023-10-05 03:20:00|14776.8|14774.8|14773.8|14771.8|14777.8|14775.8|14772|14770|332
1696476300000|2023-10-05 03:25:00|14773.7|14771.7|14775|14773|14778.4|14776.4|14772|14770|266
1696476600000|2023-10-05 03:30:00|14775.7|14773.7|14782.5|14780.5|14785.9|14783.9|14775.7|14773.7|605
1696476900000|2023-10-05 03:35:00|14782.4|14780.4|14784|14782|14784.9|14782.9|14780.7|14778.7|284
1696477200000|2023-10-05 03:40:00|14783.8|14781.8|14785|14783|14785.7|14783.7|14783.2|14781.2|188
1696477500000|2023-10-05 03:45:00|14784.5|14782.5|14786.4|14784.4|14788.5|14786.5|14784.5|14782.5|288
1696477800000|2023-10-05 03:50:00|14786.5|14784.5|14788|14786|14788.8|14786.8|14784.9|14782.9|195
1696478100000|2023-10-05 03:55:00|14788.2|14786.2|14787.5|14785.5|14788.2|14786.2|14783.2|14781.2|186
1696478400000|2023-10-05 04:00:00|14787.7|14785.7|14788.5|14786.5|14789.7|14787.7|14784.3|14782.3|207
1696478700000|2023-10-05 04:05:00|14788.8|14786.8|14790.5|14788.5|14791.8|14789.8|14788.4|14786.4|229
1696479000000|2023-10-05 04:10:00|14790.8|14788.8|14790|14788|14793|14791|14789.3|14787.3|308
1696479300000|2023-10-05 04:15:00|14789.9|14787.9|14785.4|14783.4|14790.2|14788.2|14781.8|14779.8|424
1696479600000|2023-10-05 04:20:00|14785.3|14783.3|14783.3|14781.3|14786.7|14784.7|14782.4|14780.4|103
1696479900000|2023-10-05 04:25:00|14783.4|14781.4|14783|14781|14785|14783|14779.5|14777.5|239
1696480200000|2023-10-05 04:30:00|14783.2|14781.2|14781.3|14779.3|14783.4|14781.4|14779|14777|225
1696480500000|2023-10-05 04:35:00|14781.4|14779.4|14783.2|14781.2|14784.2|14782.2|14780.7|14778.7|195
1696480800000|2023-10-05 04:40:00|14783|14781|14782.5|14780.5|14785.7|14783.7|14781.8|14779.8|214
1696481100000|2023-10-05 04:45:00|14782.3|14780.3|14779.8|14777.8|14783.8|14781.8|14779.5|14777.5|169
1696481400000|2023-10-05 04:50:00|14779.9|14777.9|14783.5|14781.5|14783.8|14781.8|14779.5|14777.5|167
1696481700000|2023-10-05 04:55:00|14783.4|14781.4|14783.9|14781.9|14785.4|14783.4|14781.4|14779.4|183
1696482000000|2023-10-05 05:00:00|14783.8|14781.8|14774.3|14772.3|14784.4|14782.4|14772.8|14770.8|470
1696482300000|2023-10-05 05:05:00|14774.4|14772.4|14769.3|14767.3|14775.8|14773.8|14767.9|14765.9|594
1696482600000|2023-10-05 05:10:00|14769.2|14767.2|14773.4|14771.4|14774.7|14772.7|14767.5|14765.5|368
1696482900000|2023-10-05 05:15:00|14773.3|14771.3|14776|14774|14776.8|14774.8|14773.2|14771.2|189
1696483200000|2023-10-05 05:20:00|14775.9|14773.9|14773.8|14771.8|14777.3|14775.3|14772|14770|200
1696483500000|2023-10-05 05:25:00|14774.2|14772.2|14776.7|14774.7|14778|14776|14773|14771|265
1696483800000|2023-10-05 05:30:00|14776.5|14774.5|14769.2|14767.2|14776.8|14774.8|14764.7|14762.7|471
1696484100000|2023-10-05 05:35:00|14769.3|14767.3|14776.9|14774.9|14777|14775|14768.4|14766.4|266
1696484400000|2023-10-05 05:40:00|14776.8|14774.8|14766.5|14764.5|14777.2|14775.2|14765.8|14763.8|270
1696484700000|2023-10-05 05:45:00|14766.4|14764.4|14769.8|14767.8|14770|14768|14762.2|14760.2|481
1696485000000|2023-10-05 05:50:00|14769.9|14767.9|14765.3|14763.3|14773.8|14771.8|14764.8|14762.8|336
1696485300000|2023-10-05 05:55:00|14765.2|14763.2|14769.8|14767.8|14772.5|14770.5|14764|14762|469
1696485600000|2023-10-05 06:00:00|14770|14768|14754.3|14752.3|14775.9|14773.9|14753|14751|1075
1696485900000|2023-10-05 06:05:00|14754.5|14752.5|14758.9|14756.9|14763.8|14761.8|14752.5|14750.5|515
1696486200000|2023-10-05 06:10:00|14759|14757|14749.2|14747.2|14759.7|14757.7|14748.7|14746.7|573
1696486500000|2023-10-05 06:15:00|14749.3|14747.3|14750.5|14748.5|14755.4|14753.4|14748.8|14746.8|609
1696486800000|2023-10-05 06:20:00|14750.3|14748.3|14747.8|14745.8|14754.8|14752.8|14747|14745|565
1696487100000|2023-10-05 06:25:00|14747.9|14745.9|14749.3|14747.3|14749.9|14747.9|14743.5|14741.5|604
1696487400000|2023-10-05 06:30:00|14749.4|14747.4|14749.2|14747.2|14751.8|14749.8|14746.7|14744.7|471
1696487700000|2023-10-05 06:35:00|14749.3|14747.3|14749.4|14747.4|14751.5|14749.5|14743.7|14741.7|372
1696488000000|2023-10-05 06:40:00|14749.3|14747.3|14748.5|14746.5|14752.8|14750.8|14745.8|14743.8|438
1696488300000|2023-10-05 06:45:00|14748.4|14746.4|14734|14732|14748.4|14746.4|14732|14730|914
1696488600000|2023-10-05 06:50:00|14734.4|14732.4|14733.8|14731.8|14734.5|14732.5|14730.3|14728.3|725
1696488900000|2023-10-05 06:55:00|14733.9|14731.9|14744.4|14742.4|14744.7|14742.7|14731.3|14729.3|752
1696489200000|2023-10-05 07:00:00|14744.3|14742.3|14742.4|14740.4|14744.3|14742.3|14730.8|14728.8|1231
1696489500000|2023-10-05 07:05:00|14742.5|14740.5|14740.7|14738.7|14744.4|14742.4|14734|14732|766
1696489800000|2023-10-05 07:10:00|14740.8|14738.8|14726.5|14724.5|14743.4|14741.4|14726|14724|770
1696490100000|2023-10-05 07:15:00|14726.4|14724.4|14735.3|14733.3|14738.7|14736.7|14724.5|14722.5|1212
1696490400000|2023-10-05 07:20:00|14735.4|14733.4|14723.7|14721.7|14737.5|14735.5|14722.5|14720.5|1065
1696490700000|2023-10-05 07:25:00|14723.5|14721.5|14727.3|14725.3|14729.9|14727.9|14721.2|14719.2|817
1696491000000|2023-10-05 07:30:00|14727.4|14725.4|14722.8|14720.8|14733|14731|14719|14717|1030
1696491300000|2023-10-05 07:35:00|14722.7|14720.7|14727.8|14725.8|14730|14728|14721|14719|647
1696491600000|2023-10-05 07:40:00|14727.7|14725.7|14726.2|14724.2|14733.4|14731.4|14721.8|14719.8|925
1696491900000|2023-10-05 07:45:00|14726.3|14724.3|14724.9|14722.9|14730.2|14728.2|14722.8|14720.8|568
1696492200000|2023-10-05 07:50:00|14725|14723|14730.1|14728.1|14733.3|14731.3|14721.5|14719.5|585
1696492500000|2023-10-05 07:55:00|14730.2|14728.2|14738.4|14736.4|14738.8|14736.8|14728.1|14726.1|698
1696492800000|2023-10-05 08:00:00|14738.3|14736.3|14758.1|14756.1|14760.4|14758.4|14735.1|14733.1|1863
1696493100000|2023-10-05 08:05:00|14758.2|14756.2|14760.2|14758.2|14760.8|14758.8|14746.3|14744.3|1098
1696493400000|2023-10-05 08:10:00|14760.6|14758.6|14755.2|14753.2|14761.4|14759.4|14753.3|14751.3|698
1696493700000|2023-10-05 08:15:00|14755.4|14753.4|14757.8|14755.8|14761.3|14759.3|14745.8|14743.8|797
1696494000000|2023-10-05 08:20:00|14758.1|14756.1|14763.9|14761.9|14766.7|14764.7|14751.6|14749.6|1199
1696494300000|2023-10-05 08:25:00|14764.1|14762.1|14761.2|14759.2|14767.6|14765.6|14758.8|14756.8|801
1696494600000|2023-10-05 08:30:00|14761.3|14759.3|14769.1|14767.1|14770.3|14768.3|14755.8|14753.8|918
1696494900000|2023-10-05 08:35:00|14768.9|14766.9|14760.7|14758.7|14770.2|14768.2|14759.3|14757.3|727
1696495200000|2023-10-05 08:40:00|14760.8|14758.8|14755.2|14753.2|14762.4|14760.4|14752.9|14750.9|796
1696495500000|2023-10-05 08:45:00|14755.3|14753.3|14742.3|14740.3|14758.1|14756.1|14742.2|14740.2|769
1696495800000|2023-10-05 08:50:00|14742.2|14740.2|14726.8|14724.8|14745.2|14743.2|14726.6|14724.6|1645
1696496100000|2023-10-05 08:55:00|14727.2|14725.2|14723.1|14721.1|14732.3|14730.3|14723.1|14721.1|1075
1696496400000|2023-10-05 09:00:00|14723.3|14721.3|14716.1|14714.1|14725.2|14723.2|14714.4|14712.4|1404
1696496700000|2023-10-05 09:05:00|14716.2|14714.2|14727.7|14725.7|14727.8|14725.8|14710.6|14708.6|1798
1696497000000|2023-10-05 09:10:00|14727.8|14725.8|14723.8|14721.8|14736.1|14734.1|14721.6|14719.6|1153
1696497300000|2023-10-05 09:15:00|14723.7|14721.7|14717.6|14715.6|14724.1|14722.1|14709.7|14707.7|1299
1696497600000|2023-10-05 09:20:00|14717.7|14715.7|14721.2|14719.2|14729.1|14727.1|14713.8|14711.8|944
1696497900000|2023-10-05 09:25:00|14721.1|14719.1|14724.3|14722.3|14727.3|14725.3|14716.8|14714.8|711
1696498200000|2023-10-05 09:30:00|14724.4|14722.4|14720.8|14718.8|14726.9|14724.9|14718.1|14716.1|782
1696498500000|2023-10-05 09:35:00|14721.2|14719.2|14713.6|14711.6|14725.2|14723.2|14712.1|14710.1|640
1696498800000|2023-10-05 09:40:00|14713.2|14711.2|14716.2|14714.2|14717.8|14715.8|14705.2|14703.2|1162
1696499100000|2023-10-05 09:45:00|14715.8|14713.8|14715.7|14713.7|14720.4|14718.4|14713.2|14711.2|542
1696499400000|2023-10-05 09:50:00|14715.8|14713.8|14727.2|14725.2|14728.9|14726.9|14714.4|14712.4|1125
1696499700000|2023-10-05 09:55:00|14727.1|14725.1|14726.1|14724.1|14733.8|14731.8|14725.6|14723.6|865
1696500000000|2023-10-05 10:00:00|14726.2|14724.2|14731.2|14729.2|14731.9|14729.9|14718.4|14716.4|1052
1696500300000|2023-10-05 10:05:00|14731.3|14729.3|14742.1|14740.1|14742.3|14740.3|14726.2|14724.2|861
1696500600000|2023-10-05 10:10:00|14742.2|14740.2|14750.3|14748.3|14750.6|14748.6|14737.4|14735.4|1061
1696500900000|2023-10-05 10:15:00|14750.1|14748.1|14745.3|14743.3|14750.6|14748.6|14740.2|14738.2|806
1696501200000|2023-10-05 10:20:00|14745.2|14743.2|14746.9|14744.9|14749.6|14747.6|14740.4|14738.4|542
1696501500000|2023-10-05 10:25:00|14747.1|14745.1|14754.6|14752.6|14756.2|14754.2|14746.7|14744.7|947
1696501800000|2023-10-05 10:30:00|14754.4|14752.4|14762.2|14760.2|14764.8|14762.8|14751.4|14749.4|1064
1696502100000|2023-10-05 10:35:00|14762.1|14760.1|14764.4|14762.4|14773.4|14771.4|14759.8|14757.8|1034
1696502400000|2023-10-05 10:40:00|14764.6|14762.6|14766.2|14764.2|14768.1|14766.1|14760.7|14758.7|993
1696502700000|2023-10-05 10:45:00|14766.3|14764.3|14752.7|14750.7|14767.2|14765.2|14752.2|14750.2|1314
1696503000000|2023-10-05 10:50:00|14752.6|14750.6|14757.6|14755.6|14759.2|14757.2|14749.8|14747.8|954
1696503300000|2023-10-05 10:55:00|14757.7|14755.7|14768.3|14766.3|14769.1|14767.1|14757.3|14755.3|1242
1696503600000|2023-10-05 11:00:00|14768.2|14766.2|14764.9|14762.9|14778.7|14776.7|14762.7|14760.7|2021
1696503900000|2023-10-05 11:05:00|14765.1|14763.1|14755.2|14753.2|14765.4|14763.4|14752.7|14750.7|1326
1696504200000|2023-10-05 11:10:00|14755.3|14753.3|14757.8|14755.8|14765.9|14763.9|14754.6|14752.6|1006
1696504500000|2023-10-05 11:15:00|14757.9|14755.9|14749.2|14747.2|14761.8|14759.8|14746.7|14744.7|1165
1696504800000|2023-10-05 11:20:00|14749.3|14747.3|14766.1|14764.1|14768.1|14766.1|14746.6|14744.6|1096
1696505100000|2023-10-05 11:25:00|14765.8|14763.8|14769.1|14767.1|14773.7|14771.7|14763.3|14761.3|1098
1696505400000|2023-10-05 11:30:00|14769.2|14767.2|14774.2|14772.2|14783.1|14781.1|14768.7|14766.7|1501
1696505700000|2023-10-05 11:35:00|14774.1|14772.1|14785.2|14783.2|14791.8|14789.8|14770.8|14768.8|1682
1696506000000|2023-10-05 11:40:00|14785.1|14783.1|14796.8|14794.8|14798.6|14796.6|14783.9|14781.9|1503
1696506300000|2023-10-05 11:45:00|14796.1|14794.1|14799.8|14797.8|14800.1|14798.1|14793.1|14791.1|934
1696506600000|2023-10-05 11:50:00|14799.7|14797.7|14789.3|14787.3|14800.8|14798.8|14785.6|14783.6|1546
1696506900000|2023-10-05 11:55:00|14789.2|14787.2|14798.1|14796.1|14799.1|14797.1|14787.8|14785.8|1114
1696507200000|2023-10-05 12:00:00|14797.4|14795.4|14808.7|14806.7|14809.7|14807.7|14794.7|14792.7|2353
1696507500000|2023-10-05 12:05:00|14808.8|14806.8|14797.8|14795.8|14811.8|14809.8|14794.6|14792.6|1691
1696507800000|2023-10-05 12:10:00|14797.6|14795.6|14782.3|14780.3|14798.2|14796.2|14781.6|14779.6|1547
1696508100000|2023-10-05 12:15:00|14782.2|14780.2|14777.7|14775.7|14790.1|14788.1|14777.1|14775.1|1716
1696508400000|2023-10-05 12:20:00|14777.6|14775.6|14774.9|14772.9|14784.7|14782.7|14773.7|14771.7|1281
1696508700000|2023-10-05 12:25:00|14774.8|14772.8|14781.7|14779.7|14782.3|14780.3|14766.7|14764.7|1637
1696509000000|2023-10-05 12:30:00|14781.9|14779.9|14738.4|14736.4|14786.7|14784.7|14736.8|14734.8|6421
1696509300000|2023-10-05 12:35:00|14738.6|14736.6|14730.8|14728.8|14743.7|14741.7|14714.6|14712.6|5703
1696509600000|2023-10-05 12:40:00|14730.7|14728.7|14722.7|14720.7|14735.6|14733.6|14713.1|14711.1|3848
1696509900000|2023-10-05 12:45:00|14722.8|14720.8|14731.3|14729.3|14737.3|14735.3|14719.3|14717.3|3219
1696510200000|2023-10-05 12:50:00|14731.6|14729.6|14730.6|14728.6|14742.1|14740.1|14727.2|14725.2|2310
1696510500000|2023-10-05 12:55:00|14730.4|14728.4|14743.8|14741.8|14745.9|14743.9|14729.9|14727.9|2083
1696510800000|2023-10-05 13:00:00|14743.9|14741.9|14735.6|14733.6|14756.2|14754.2|14735.6|14733.6|3165
1696511100000|2023-10-05 13:05:00|14735.4|14733.4|14750.1|14748.1|14750.3|14748.3|14731.8|14729.8|2437
1696511400000|2023-10-05 13:10:00|14750.2|14748.2|14735.9|14733.9|14752.1|14750.1|14734.3|14732.3|1940
1696511700000|2023-10-05 13:15:00|14736.1|14734.1|14743.2|14741.2|14746.8|14744.8|14729.1|14727.1|2245
1696512000000|2023-10-05 13:20:00|14743.1|14741.1|14748.1|14746.1|14748.9|14746.9|14735.4|14733.4|1619
1696512300000|2023-10-05 13:25:00|14744.8|14742.8|14762.4|14760.4|14773.2|14771.2|14741.4|14739.4|5695
1696512600000|2023-10-05 13:30:00|14762.8|14760.8|14770|14769|14773|14772|14741.8|14740.8|14879
1696512900000|2023-10-05 13:35:00|14769.5|14768.5|14736.8|14735.8|14780.7|14779.7|14736.6|14735.6|11843
1696513200000|2023-10-05 13:40:00|14736.7|14735.7|14726.1|14725.1|14738.2|14737.2|14710.6|14709.6|12113
1696513500000|2023-10-05 13:45:00|14726.5|14725.5|14710.2|14709.2|14732.6|14731.6|14706.7|14705.7|11032
1696513800000|2023-10-05 13:50:00|14710|14709|14686.9|14685.9|14720|14719|14681.9|14680.9|12154
1696514100000|2023-10-05 13:55:00|14687.1|14686.1|14699.3|14698.3|14710.6|14709.6|14685.6|14684.6|9467
1696514400000|2023-10-05 14:00:00|14699.4|14698.4|14654.8|14653.8|14699.4|14698.4|14648.9|14647.9|14112
1696514700000|2023-10-05 14:05:00|14654.6|14653.6|14636.3|14635.3|14656.4|14655.4|14629.9|14628.9|12856
1696515000000|2023-10-05 14:10:00|14636.4|14635.4|14648.8|14647.8|14650.3|14649.3|14626.8|14625.8|9931
1696515300000|2023-10-05 14:15:00|14648.7|14647.7|14656.1|14655.1|14660.1|14659.1|14634.2|14633.2|9487
1696515600000|2023-10-05 14:20:00|14657.5|14656.5|14634.2|14633.2|14662.3|14661.3|14628.3|14627.3|9263
1696515900000|2023-10-05 14:25:00|14633.7|14632.7|14664.7|14663.7|14674.2|14673.2|14633.7|14632.7|9050
1696516200000|2023-10-05 14:30:00|14664.3|14663.3|14646.3|14645.3|14667.8|14666.8|14646|14645|8243
1696516500000|2023-10-05 14:35:00|14647.5|14646.5|14596|14595|14649.5|14648.5|14591.9|14590.9|14121
1696516800000|2023-10-05 14:40:00|14595.9|14594.9|14603.5|14602.5|14604.8|14603.8|14582.4|14581.4|11073
1696517100000|2023-10-05 14:45:00|14603|14602|14589|14588|14608.7|14607.7|14587.9|14586.9|7465
1696517400000|2023-10-05 14:50:00|14589.2|14588.2|14605.3|14604.3|14610.2|14609.2|14580.5|14579.5|8724
1696517700000|2023-10-05 14:55:00|14605.4|14604.4|14598.8|14597.8|14611.5|14610.5|14590.5|14589.5|5698
1696518000000|2023-10-05 15:00:00|14598.9|14597.9|14593.9|14592.9|14610.8|14609.8|14582.2|14581.2|6870
1696518300000|2023-10-05 15:05:00|14592.4|14591.4|14596|14595|14602.4|14601.4|14583.7|14582.7|5507
1696518600000|2023-10-05 15:10:00|14595.9|14594.9|14605.2|14604.2|14614|14613|14589.5|14588.5|6884
1696518900000|2023-10-05 15:15:00|14605|14604|14597|14596|14614.5|14613.5|14595.3|14594.3|5978
1696519200000|2023-10-05 15:20:00|14596.8|14595.8|14626.3|14625.3|14631.3|14630.3|14596.3|14595.3|6623
1696519500000|2023-10-05 15:25:00|14625.8|14624.8|14620.5|14619.5|14627.4|14626.4|14612.8|14611.8|5261
1696519800000|2023-10-05 15:30:00|14620|14619|14612.3|14611.3|14622.8|14621.8|14599.9|14598.9|5355
1696520100000|2023-10-05 15:35:00|14612.4|14611.4|14628.3|14627.3|14632.7|14631.7|14612|14611|6353
1696520400000|2023-10-05 15:40:00|14629.1|14628.1|14615.4|14614.4|14635.6|14634.6|14615.4|14614.4|4583
1696520700000|2023-10-05 15:45:00|14614.6|14613.6|14629.7|14628.7|14638.6|14637.6|14612.1|14611.1|5372
1696521000000|2023-10-05 15:50:00|14629.5|14628.5|14657.5|14656.5|14658.1|14657.1|14621.9|14620.9|6964
1696521300000|2023-10-05 15:55:00|14656.6|14655.6|14632.4|14631.4|14658.4|14657.4|14625.1|14624.1|6247
1696521600000|2023-10-05 16:00:00|14632.1|14631.1|14653.6|14652.6|14657.9|14656.9|14625.4|14624.4|6842
1696521900000|2023-10-05 16:05:00|14653.5|14652.5|14657.1|14656.1|14663.4|14662.4|14651.6|14650.6|4104
1696522200000|2023-10-05 16:10:00|14657.2|14656.2|14677.7|14676.7|14680|14679|14654.1|14653.1|6549
1696522500000|2023-10-05 16:15:00|14677.4|14676.4|14671.9|14670.9|14682.2|14681.2|14659.6|14658.6|6160
1696522800000|2023-10-05 16:20:00|14672|14671|14669.2|14668.2|14682.6|14681.6|14668.1|14667.1|4381
1696523100000|2023-10-05 16:25:00|14669.6|14668.6|14685.9|14684.9|14688.6|14687.6|14666.6|14665.6|4897
1696523400000|2023-10-05 16:30:00|14686|14685|14673.2|14672.2|14697.1|14696.1|14672.6|14671.6|6258
1696523700000|2023-10-05 16:35:00|14673.5|14672.5|14673.1|14672.1|14686.1|14685.1|14672.7|14671.7|3873
1696524000000|2023-10-05 16:40:00|14673.4|14672.4|14666.6|14665.6|14673.4|14672.4|14660.7|14659.7|4483
1696524300000|2023-10-05 16:45:00|14666.5|14665.5|14654.4|14653.4|14670.9|14669.9|14651.4|14650.4|4618
1696524600000|2023-10-05 16:50:00|14654.6|14653.6|14665.5|14664.5|14670.7|14669.7|14653.7|14652.7|3378
1696524900000|2023-10-05 16:55:00|14665.4|14664.4|14669|14668|14669.4|14668.4|14653.9|14652.9|3313
1696525200000|2023-10-05 17:00:00|14667.2|14666.2|14653.1|14652.1|14672.2|14671.2|14652.6|14651.6|4175
1696525500000|2023-10-05 17:05:00|14653.2|14652.2|14636.6|14635.6|14657.5|14656.5|14635.2|14634.2|5196
1696525800000|2023-10-05 17:10:00|14636.5|14635.5|14665.3|14664.3|14668.1|14667.1|14636.3|14635.3|4913
1696526100000|2023-10-05 17:15:00|14665.2|14664.2|14660.6|14659.6|14672.8|14671.8|14657.1|14656.1|3196
1696526400000|2023-10-05 17:20:00|14660.7|14659.7|14666.8|14665.8|14677|14676|14656.1|14655.1|3390
1696526700000|2023-10-05 17:25:00|14667.1|14666.1|14678.8|14677.8|14680.2|14679.2|14664|14663|2940
1696527000000|2023-10-05 17:30:00|14678.7|14677.7|14681.1|14680.1|14686|14685|14659.5|14658.5|8010
1696527300000|2023-10-05 17:35:00|14680.8|14679.8|14705.8|14704.8|14707.6|14706.6|14680.5|14679.5|8815
1696527600000|2023-10-05 17:40:00|14705.6|14704.6|14712.3|14711.3|14719.3|14718.3|14704.5|14703.5|5287
1696527900000|2023-10-05 17:45:00|14712.5|14711.5|14714.7|14713.7|14721.7|14720.7|14708.7|14707.7|4214
1696528200000|2023-10-05 17:50:00|14714.6|14713.6|14709.3|14708.3|14725.1|14724.1|14705.8|14704.8|4657
1696528500000|2023-10-05 17:55:00|14709.2|14708.2|14719|14718|14719.2|14718.2|14705.7|14704.7|3123
1696528800000|2023-10-05 18:00:00|14718.8|14717.8|14737.7|14736.7|14743.2|14742.2|14718.3|14717.3|7239
1696529100000|2023-10-05 18:05:00|14737.3|14736.3|14721|14720|14738.8|14737.8|14719|14718|3643
1696529400000|2023-10-05 18:10:00|14721.1|14720.1|14725|14724|14725.7|14724.7|14712.6|14711.6|3672
1696529700000|2023-10-05 18:15:00|14725.1|14724.1|14733.6|14732.6|14740.7|14739.7|14724.2|14723.2|4099
1696530000000|2023-10-05 18:20:00|14732.2|14731.2|14722.9|14721.9|14734.4|14733.4|14720.4|14719.4|3281
1696530300000|2023-10-05 18:25:00|14722.8|14721.8|14727.1|14726.1|14728.6|14727.6|14712.9|14711.9|3988
1696530600000|2023-10-05 18:30:00|14726.7|14725.7|14747.8|14746.8|14748.2|14747.2|14722.9|14721.9|5523
1696530900000|2023-10-05 18:35:00|14747.7|14746.7|14762.3|14761.3|14763.8|14762.8|14739.4|14738.4|5984
1696531200000|2023-10-05 18:40:00|14761.8|14760.8|14753.4|14752.4|14768.7|14767.7|14746.7|14745.7|6970
1696531500000|2023-10-05 18:45:00|14752.9|14751.9|14752.2|14751.2|14759.4|14758.4|14749.3|14748.3|3803
1696531800000|2023-10-05 18:50:00|14752.3|14751.3|14753.9|14752.9|14761.1|14760.1|14751.2|14750.2|3035
1696532100000|2023-10-05 18:55:00|14754.1|14753.1|14761.1|14760.1|14764.4|14763.4|14747.7|14746.7|4121
1696532400000|2023-10-05 19:00:00|14761.3|14760.3|14751.6|14750.6|14766.8|14765.8|14745.7|14744.7|5132
1696532700000|2023-10-05 19:05:00|14751.7|14750.7|14745.2|14744.2|14756.1|14755.1|14743.8|14742.8|3437
1696533000000|2023-10-05 19:10:00|14745.6|14744.6|14738.3|14737.3|14749.3|14748.3|14727.1|14726.1|5424
1696533300000|2023-10-05 19:15:00|14738.2|14737.2|14733.6|14732.6|14746.8|14745.8|14729.6|14728.6|3887
1696533600000|2023-10-05 19:20:00|14733.4|14732.4|14724.8|14723.8|14738.4|14737.4|14718.4|14717.4|4616
1696533900000|2023-10-05 19:25:00|14725.1|14724.1|14744.4|14743.4|14744.8|14743.8|14724.6|14723.6|3709
1696534200000|2023-10-05 19:30:00|14744.6|14743.6|14737.1|14736.1|14748.1|14747.1|14734.4|14733.4|3612
1696534500000|2023-10-05 19:35:00|14737.7|14736.7|14737.1|14736.1|14744.7|14743.7|14732.9|14731.9|3184
1696534800000|2023-10-05 19:40:00|14736.4|14735.4|14733.4|14732.4|14741.4|14740.4|14729|14728|3333
1696535100000|2023-10-05 19:45:00|14732.7|14731.7|14742|14741|14749|14748|14727.4|14726.4|5298
1696535400000|2023-10-05 19:50:00|14742.8|14741.8|14728.9|14727.9|14747.7|14746.7|14725.2|14724.2|7207
1696535700000|2023-10-05 19:55:00|14727.4|14726.4|14726.7|14725.7|14734.3|14733.3|14715.5|14714.5|14898
1696536000000|2023-10-05 20:00:00|14726.4|14725.4|14726.5|14724.5|14733.4|14731.4|14724.6|14722.6|5086
1696536300000|2023-10-05 20:05:00|14726.4|14724.4|14719.6|14717.6|14726.8|14724.8|14715.9|14713.9|2069
1696536600000|2023-10-05 20:10:00|14719.5|14717.5|14719.6|14717.6|14723.9|14721.9|14715.9|14713.9|1157
1696536900000|2023-10-05 20:15:00|14719.8|14717.8|14715.1|14713.1|14719.8|14717.8|14715|14713|527
1696537200000|2023-10-05 20:20:00|14715.3|14713.3|14714.6|14712.6|14717.4|14715.4|14714.5|14712.5|302
1696537500000|2023-10-05 20:25:00|14714.5|14712.5|14713.1|14711.1|14718.3|14716.3|14712.9|14710.9|345
1696537800000|2023-10-05 20:30:00|14713|14711|14714.6|14712.6|14715.6|14713.6|14712.5|14710.5|240
1696538100000|2023-10-05 20:35:00|14714.5|14712.5|14716.9|14714.9|14719|14717|14714.1|14712.1|324
1696538400000|2023-10-05 20:40:00|14716.8|14714.8|14718.6|14716.6|14719.1|14717.1|14715.9|14713.9|424
1696538700000|2023-10-05 20:45:00|14718.9|14716.9|14716.6|14714.6|14719.1|14717.1|14716.4|14714.4|344
1696539000000|2023-10-05 20:50:00|14716.5|14714.5|14720.4|14718.4|14720.4|14718.4|14716.3|14714.3|364
1696539300000|2023-10-05 20:55:00|14720.5|14718.5|14722.9|14717.9|14723.5|14721.5|14720.4|14717.8|506
1696539600000|2023-10-05 21:00:00|14723|14718|14721.3|14716.3|14723.2|14718.2|14721.2|14716.2|0
1696539900000|2023-10-05 21:05:00|14721.1|14716.1|14720.8|14715.8|14721.2|14716.2|14720.8|14715.8|0
1696540200000|2023-10-05 21:10:00|14720.3|14715.3|14718.3|14713.3|14720.3|14715.3|14716.9|14711.9|0
1696540500000|2023-10-05 21:15:00|14718.4|14713.4|14717.1|14712.1|14719|14714|14716.9|14711.9|0
1696540800000|2023-10-05 21:20:00|14716.9|14711.9|14717.7|14712.7|14717.9|14712.9|14716.9|14711.9|0
1696541100000|2023-10-05 21:25:00|14718.3|14713.3|14719.2|14714.2|14720.4|14715.4|14718.3|14713.3|0
1696541400000|2023-10-05 21:30:00|14719.1|14714.1|14719.3|14714.3|14719.6|14714.6|14718.2|14713.2|0
1696541700000|2023-10-05 21:35:00|14719.4|14714.4|14719.7|14714.7|14720.4|14715.4|14719.4|14714.4|0
1696542000000|2023-10-05 21:40:00|14719.4|14714.4|14719.4|14714.4|14719.7|14714.7|14719.2|14714.2|0
1696542300000|2023-10-05 21:45:00|14719.5|14714.5|14719.7|14714.7|14719.7|14714.7|14719.4|14714.4|0
1696542600000|2023-10-05 21:50:00|14719.8|14714.8|14719.7|14714.7|14720|14715|14719.6|14714.6|0
1696542900000|2023-10-05 21:55:00|14719.6|14714.6|14720.1|14715.1|14720.3|14715.3|14719.6|14714.6|0
1696543200000|2023-10-05 22:00:00|14715.4|14713.4|14718.5|14716.5|14721.5|14719.5|14715.4|14713.4|287
1696543500000|2023-10-05 22:05:00|14718.3|14716.3|14718.1|14716.1|14719|14717|14715.8|14713.8|166
1696543800000|2023-10-05 22:10:00|14719|14717|14720.3|14718.3|14721.4|14719.4|14718.6|14716.6|134
1696544100000|2023-10-05 22:15:00|14720.4|14718.4|14719.5|14717.5|14720.6|14718.6|14717.9|14715.9|174
1696544400000|2023-10-05 22:20:00|14719.4|14717.4|14718.5|14716.5|14721.1|14719.1|14717.8|14715.8|128
1696544700000|2023-10-05 22:25:00|14718.6|14716.6|14722|14720|14722.3|14720.3|14718.5|14716.5|103
1696545000000|2023-10-05 22:30:00|14722.1|14720.1|14721.3|14719.3|14722.6|14720.6|14720.1|14718.1|141
1696545300000|2023-10-05 22:35:00|14721.4|14719.4|14720.3|14718.3|14721.9|14719.9|14718.1|14716.1|164
1696545600000|2023-10-05 22:40:00|14720.4|14718.4|14718.5|14716.5|14721.4|14719.4|14716.9|14714.9|272
1696545900000|2023-10-05 22:45:00|14718.4|14716.4|14721.4|14719.4|14722|14720|14716.4|14714.4|281
1696546200000|2023-10-05 22:50:00|14721.3|14719.3|14719.5|14717.5|14722.1|14720.1|14718.4|14716.4|160
1696546500000|2023-10-05 22:55:00|14719|14717|14718.9|14716.9|14720|14718|14718.1|14716.1|82
1696546800000|2023-10-05 23:00:00|14718.6|14716.6|14716.9|14714.9|14719.3|14717.3|14716.5|14714.5|155
1696547100000|2023-10-05 23:05:00|14717|14715|14720.9|14718.9|14722|14720|14716.6|14714.6|224
1696547400000|2023-10-05 23:10:00|14720.8|14718.8|14719.4|14717.4|14721.4|14719.4|14719.4|14717.4|53
1696547700000|2023-10-05 23:15:00|14719.5|14717.5|14715.5|14713.5|14719.6|14717.6|14713.8|14711.8|186
1696548000000|2023-10-05 23:20:00|14715.4|14713.4|14718|14716|14718.4|14716.4|14714.8|14712.8|175
1696548300000|2023-10-05 23:25:00|14717.9|14715.9|14717.3|14715.3|14719.5|14717.5|14717|14715|109
1696548600000|2023-10-05 23:30:00|14717.1|14715.1|14714.8|14712.8|14717.3|14715.3|14713.4|14711.4|176
1696548900000|2023-10-05 23:35:00|14714.9|14712.9|14713.9|14711.9|14715.5|14713.5|14713.4|14711.4|97
1696549200000|2023-10-05 23:40:00|14713.8|14711.8|14713.8|14711.8|14714.9|14712.9|14713.3|14711.3|116
1696549500000|2023-10-05 23:45:00|14713.6|14711.6|14715.1|14713.1|14718.3|14716.3|14713.6|14711.6|272
1696549800000|2023-10-05 23:50:00|14715.4|14713.4|14712.9|14710.9|14715.9|14713.9|14710.9|14708.9|401
1696550100000|2023-10-05 23:55:00|14712.1|14710.1|14713.6|14711.6|14714.9|14712.9|14710.6|14708.6|238
1696550400000|2023-10-06 00:00:00|14713.8|14711.8|14709.3|14707.3|14721.4|14719.4|14707.1|14705.1|619
1696550700000|2023-10-06 00:05:00|14709.4|14707.4|14715.9|14713.9|14718.9|14716.9|14706.9|14704.9|479
1696551000000|2023-10-06 00:10:00|14715.6|14713.6|14718.3|14716.3|14720.1|14718.1|14714.5|14712.5|359
1696551300000|2023-10-06 00:15:00|14718.1|14716.1|14716.4|14714.4|14718.4|14716.4|14713.8|14711.8|432
1696551600000|2023-10-06 00:20:00|14716.5|14714.5|14723|14721|14728.1|14726.1|14716.5|14714.5|653
1696551900000|2023-10-06 00:25:00|14722.9|14720.9|14726.5|14724.5|14727.1|14725.1|14720.8|14718.8|335
1696552200000|2023-10-06 00:30:00|14726.6|14724.6|14712.3|14710.3|14726.8|14724.8|14711.9|14709.9|550
1696552500000|2023-10-06 00:35:00|14712.1|14710.1|14715.1|14713.1|14719|14717|14712.1|14710.1|307
1696552800000|2023-10-06 00:40:00|14715.3|14713.3|14717.6|14715.6|14719|14717|14714.4|14712.4|204
1696553100000|2023-10-06 00:45:00|14717.5|14715.5|14732.9|14730.9|14733.4|14731.4|14717.1|14715.1|735
1696553400000|2023-10-06 00:50:00|14733.3|14731.3|14730.1|14728.1|14733.3|14731.3|14727.6|14725.6|358
1696553700000|2023-10-06 00:55:00|14730|14728|14732.9|14730.9|14734.9|14732.9|14729.6|14727.6|462
1696554000000|2023-10-06 01:00:00|14733|14731|14733|14731|14735|14733|14730|14728|339
1696554300000|2023-10-06 01:05:00|14732.9|14730.9|14732.5|14730.5|14735.6|14733.6|14730.6|14728.6|324
1696554600000|2023-10-06 01:10:00|14732.6|14730.6|14728.6|14726.6|14733|14731|14726|14724|447
1696554900000|2023-10-06 01:15:00|14728.5|14726.5|14727.1|14725.1|14732|14730|14725.9|14723.9|363
1696555200000|2023-10-06 01:20:00|14727|14725|14731.6|14729.6|14732|14730|14726.5|14724.5|190
1696555500000|2023-10-06 01:25:00|14731.9|14729.9|14721.8|14719.8|14732.4|14730.4|14720|14718|427
1696555800000|2023-10-06 01:30:00|14721.9|14719.9|14714.8|14712.8|14732.5|14730.5|14714.3|14712.3|797
1696556100000|2023-10-06 01:35:00|14714.9|14712.9|14730.5|14728.5|14733.1|14731.1|14714.6|14712.6|677
1696556400000|2023-10-06 01:40:00|14730.6|14728.6|14726.8|14724.8|14733.4|14731.4|14722.1|14720.1|461
1696556700000|2023-10-06 01:45:00|14726.6|14724.6|14725|14723|14731.4|14729.4|14717.4|14715.4|503
1696557000000|2023-10-06 01:50:00|14724.9|14722.9|14724.6|14722.6|14726.1|14724.1|14721.5|14719.5|167
1696557300000|2023-10-06 01:55:00|14724|14722|14727.3|14725.3|14728.3|14726.3|14722.5|14720.5|228
1696557600000|2023-10-06 02:00:00|14727.4|14725.4|14726.9|14724.9|14729.1|14727.1|14722.9|14720.9|283
1696557900000|2023-10-06 02:05:00|14726.5|14724.5|14730|14728|14730.6|14728.6|14724.6|14722.6|197
1696558200000|2023-10-06 02:10:00|14729.9|14727.9|14727.3|14725.3|14730.6|14728.6|14724.9|14722.9|253
1696558500000|2023-10-06 02:15:00|14727.1|14725.1|14721.9|14719.9|14729.1|14727.1|14721.4|14719.4|191
1696558800000|2023-10-06 02:20:00|14721.8|14719.8|14726.9|14724.9|14727.9|14725.9|14720.9|14718.9|248
1696559100000|2023-10-06 02:25:00|14727|14725|14725.3|14723.3|14729.3|14727.3|14723.9|14721.9|147
1696559400000|2023-10-06 02:30:00|14725.1|14723.1|14728.4|14726.4|14729.5|14727.5|14725|14723|179
1696559700000|2023-10-06 02:35:00|14728.5|14726.5|14732.4|14730.4|14733.5|14731.5|14728.3|14726.3|314
1696560000000|2023-10-06 02:40:00|14732.5|14730.5|14731.1|14729.1|14734|14732|14731.1|14729.1|267
1696560300000|2023-10-06 02:45:00|14730.8|14728.8|14731.5|14729.5|14733.4|14731.4|14730.4|14728.4|166
1696560600000|2023-10-06 02:50:00|14731.4|14729.4|14738.6|14736.6|14740|14738|14731.4|14729.4|952
1696560900000|2023-10-06 02:55:00|14738.5|14736.5|14735.3|14733.3|14739.1|14737.1|14734.4|14732.4|243
1696561200000|2023-10-06 03:00:00|14735.1|14733.1|14729.6|14727.6|14736|14734|14727.8|14725.8|521
1696561500000|2023-10-06 03:05:00|14729.5|14727.5|14723.4|14721.4|14729.8|14727.8|14723.1|14721.1|355
1696561800000|2023-10-06 03:10:00|14723.3|14721.3|14718.6|14716.6|14725.5|14723.5|14716.4|14714.4|551
1696562100000|2023-10-06 03:15:00|14718.8|14716.8|14721|14719|14722.3|14720.3|14718.5|14716.5|238
1696562400000|2023-10-06 03:20:00|14720.9|14718.9|14721.9|14719.9|14722|14720|14718.9|14716.9|191
1696562700000|2023-10-06 03:25:00|14721.8|14719.8|14723.5|14721.5|14724.9|14722.9|14720.6|14718.6|295
1696563000000|2023-10-06 03:30:00|14723.6|14721.6|14722.9|14720.9|14723.8|14721.8|14721.4|14719.4|128
1696563300000|2023-10-06 03:35:00|14722.6|14720.6|14720.8|14718.8|14722.9|14720.9|14718.9|14716.9|204
1696563600000|2023-10-06 03:40:00|14720.9|14718.9|14725.4|14723.4|14725.8|14723.8|14719.3|14717.3|196
1696563900000|2023-10-06 03:45:00|14725.5|14723.5|14724.4|14722.4|14726.6|14724.6|14723.5|14721.5|195
1696564200000|2023-10-06 03:50:00|14724|14722|14723.3|14721.3|14725.4|14723.4|14721.8|14719.8|169
1696564500000|2023-10-06 03:55:00|14723.1|14721.1|14725.3|14723.3|14727.4|14725.4|14722.8|14720.8|239
1696564800000|2023-10-06 04:00:00|14725.1|14723.1|14727.3|14725.3|14727.8|14725.8|14725.1|14723.1|185
1696565100000|2023-10-06 04:05:00|14727.4|14725.4|14727.4|14725.4|14728.1|14726.1|14725.4|14723.4|271
1696565400000|2023-10-06 04:10:00|14727.1|14725.1|14725.5|14723.5|14728.1|14726.1|14725.4|14723.4|275
1696565700000|2023-10-06 04:15:00|14725.6|14723.6|14728.1|14726.1|14729.4|14727.4|14725.5|14723.5|470
1696566000000|2023-10-06 04:20:00|14728|14726|14726.1|14724.1|14728.6|14726.6|14726|14724|180
1696566300000|2023-10-06 04:25:00|14726|14724|14728.4|14726.4|14728.5|14726.5|14723.6|14721.6|398
1696566600000|2023-10-06 04:30:00|14728.5|14726.5|14727.3|14725.3|14729|14727|14724|14722|320
1696566900000|2023-10-06 04:35:00|14726.9|14724.9|14728.9|14726.9|14730.4|14728.4|14726.8|14724.8|195
1696567200000|2023-10-06 04:40:00|14728.8|14726.8|14724.4|14722.4|14729.3|14727.3|14722.6|14720.6|227
1696567500000|2023-10-06 04:45:00|14724.5|14722.5|14723.6|14721.6|14725.5|14723.5|14722.1|14720.1|291
1696567800000|2023-10-06 04:50:00|14723.5|14721.5|14721.4|14719.4|14724.1|14722.1|14720.6|14718.6|204
1696568100000|2023-10-06 04:55:00|14721.3|14719.3|14719.3|14717.3|14721.9|14719.9|14716.6|14714.6|377
1696568400000|2023-10-06 05:00:00|14719.1|14717.1|14717.9|14715.9|14719.8|14717.8|14714.9|14712.9|232
1696568700000|2023-10-06 05:05:00|14717.8|14715.8|14715.5|14713.5|14720|14718|14714.9|14712.9|295
1696569000000|2023-10-06 05:10:00|14715.4|14713.4|14713.1|14711.1|14716.1|14714.1|14711.1|14709.1|340
1696569300000|2023-10-06 05:15:00|14713|14711|14713.6|14711.6|14716.6|14714.6|14711.3|14709.3|248
1696569600000|2023-10-06 05:20:00|14713.5|14711.5|14714.1|14712.1|14715.3|14713.3|14711.9|14709.9|255
1696569900000|2023-10-06 05:25:00|14714|14712|14710.4|14708.4|14715.4|14713.4|14708.5|14706.5|302
1696570200000|2023-10-06 05:30:00|14710.3|14708.3|14712.1|14710.1|14713.9|14711.9|14710.1|14708.1|286
1696570500000|2023-10-06 05:35:00|14711.4|14709.4|14713.3|14711.3|14717.5|14715.5|14710.9|14708.9|287
1696570800000|2023-10-06 05:40:00|14713.1|14711.1|14705.6|14703.6|14713.9|14711.9|14704.9|14702.9|463
1696571100000|2023-10-06 05:45:00|14705.5|14703.5|14704.3|14702.3|14706|14704|14702.1|14700.1|399
1696571400000|2023-10-06 05:50:00|14704.1|14702.1|14700.6|14698.6|14706|14704|14699.3|14697.3|689
1696571700000|2023-10-06 05:55:00|14700.5|14698.5|14700.8|14698.8|14701.6|14699.6|14699.3|14697.3|277
1696572000000|2023-10-06 06:00:00|14700.5|14698.5|14705.5|14703.5|14705.9|14703.9|14698.6|14696.6|647
1696572300000|2023-10-06 06:05:00|14705.4|14703.4|14717.1|14715.1|14718.1|14716.1|14705.4|14703.4|691
1696572600000|2023-10-06 06:10:00|14717|14715|14718.5|14716.5|14721.9|14719.9|14716.9|14714.9|560
1696572900000|2023-10-06 06:15:00|14718.6|14716.6|14713.6|14711.6|14719.5|14717.5|14711|14709|627
1696573200000|2023-10-06 06:20:00|14713.8|14711.8|14717.1|14715.1|14719.8|14717.8|14713.3|14711.3|287
1696573500000|2023-10-06 06:25:00|14716.9|14714.9|14706.4|14704.4|14716.9|14714.9|14705.9|14703.9|489
1696573800000|2023-10-06 06:30:00|14706.5|14704.5|14710.3|14708.3|14713.9|14711.9|14706.5|14704.5|312
1696574100000|2023-10-06 06:35:00|14710.1|14708.1|14713.3|14711.3|14715.9|14713.9|14707.3|14705.3|278
1696574400000|2023-10-06 06:40:00|14713.4|14711.4|14704.9|14702.9|14714.3|14712.3|14704.1|14702.1|302
1696574700000|2023-10-06 06:45:00|14704.6|14702.6|14711.8|14709.8|14711.9|14709.9|14703.1|14701.1|386
1696575000000|2023-10-06 06:50:00|14711.9|14709.9|14710.9|14708.9|14720.3|14718.3|14709.9|14707.9|572
1696575300000|2023-10-06 06:55:00|14711|14709|14718|14716|14718.9|14716.9|14708.8|14706.8|346
1696575600000|2023-10-06 07:00:00|14718.1|14716.1|14723.3|14721.3|14729.4|14727.4|14712.3|14710.3|1216
1696575900000|2023-10-06 07:05:00|14723.1|14721.1|14722.5|14720.5|14727.5|14725.5|14722|14720|640
1696576200000|2023-10-06 07:10:00|14722.4|14720.4|14726.3|14724.3|14730.4|14728.4|14713.1|14711.1|1152
1696576500000|2023-10-06 07:15:00|14726.1|14724.1|14720.6|14718.6|14727.4|14725.4|14717.6|14715.6|624
1696576800000|2023-10-06 07:20:00|14721|14719|14739.8|14737.8|14745.6|14743.6|14719.8|14717.8|1506
1696577100000|2023-10-06 07:25:00|14740|14738|14741.1|14739.1|14745.1|14743.1|14737.6|14735.6|1023
1696577400000|2023-10-06 07:30:00|14741|14739|14745|14743|14751.9|14749.9|14740.4|14738.4|1150
1696577700000|2023-10-06 07:35:00|14744.9|14742.9|14743.5|14741.5|14746.6|14744.6|14733.8|14731.8|1016
1696578000000|2023-10-06 07:40:00|14743.6|14741.6|14738|14736|14744.6|14742.6|14734.8|14732.8|786
1696578300000|2023-10-06 07:45:00|14738.1|14736.1|14732.1|14730.1|14741.9|14739.9|14731.6|14729.6|490
1696578600000|2023-10-06 07:50:00|14732.5|14730.5|14740.3|14738.3|14741|14739|14730.8|14728.8|398
1696578900000|2023-10-06 07:55:00|14740.4|14738.4|14748.5|14746.5|14752.4|14750.4|14740.4|14738.4|897
1696579200000|2023-10-06 08:00:00|14748.9|14746.9|14740|14738|14755.4|14753.4|14737.8|14735.8|1762
1696579500000|2023-10-06 08:05:00|14739.9|14737.9|14747.6|14745.6|14754.9|14752.9|14739.8|14737.8|921
1696579800000|2023-10-06 08:10:00|14747.8|14745.8|14742.9|14740.9|14754|14752|14740.9|14738.9|758
1696580100000|2023-10-06 08:15:00|14742.8|14740.8|14743.9|14741.9|14746.4|14744.4|14739.6|14737.6|673
1696580400000|2023-10-06 08:20:00|14743.8|14741.8|14737|14735|14745.3|14743.3|14732.1|14730.1|709
1696580700000|2023-10-06 08:25:00|14737.1|14735.1|14741.6|14739.6|14742.3|14740.3|14735.8|14733.8|435
1696581000000|2023-10-06 08:30:00|14741.4|14739.4|14725.6|14723.6|14742.4|14740.4|14722.9|14720.9|822
1696581300000|2023-10-06 08:35:00|14725.9|14723.9|14726.8|14724.8|14728.3|14726.3|14722.9|14720.9|437
1696581600000|2023-10-06 08:40:00|14726.9|14724.9|14733.4|14731.4|14734.9|14732.9|14725.4|14723.4|436
1696581900000|2023-10-06 08:45:00|14733.5|14731.5|14738.5|14736.5|14740.3|14738.3|14731.4|14729.4|537
1696582200000|2023-10-06 08:50:00|14738.4|14736.4|14728|14726|14738.5|14736.5|14727|14725|331
1696582500000|2023-10-06 08:55:00|14727.9|14725.9|14728.4|14726.4|14733.1|14731.1|14725.3|14723.3|368
1696582800000|2023-10-06 09:00:00|14728.9|14726.9|14734.3|14732.3|14735.9|14733.9|14727.6|14725.6|490
1696583100000|2023-10-06 09:05:00|14734.4|14732.4|14735.9|14733.9|14740.4|14738.4|14732.1|14730.1|545
1696583400000|2023-10-06 09:10:00|14736|14734|14739.9|14737.9|14742|14740|14735.1|14733.1|332
1696583700000|2023-10-06 09:15:00|14740|14738|14737.5|14735.5|14743.4|14741.4|14735.1|14733.1|409
1696584000000|2023-10-06 09:20:00|14737.4|14735.4|14745.6|14743.6|14746.5|14744.5|14735.9|14733.9|401
1696584300000|2023-10-06 09:25:00|14745.8|14743.8|14747|14745|14749.1|14747.1|14741.3|14739.3|599
1696584600000|2023-10-06 09:30:00|14746.9|14744.9|14750.4|14748.4|14751.8|14749.8|14743.5|14741.5|483
1696584900000|2023-10-06 09:35:00|14750.3|14748.3|14741.4|14739.4|14751.6|14749.6|14740.4|14738.4|467
1696585200000|2023-10-06 09:40:00|14741.3|14739.3|14742.1|14740.1|14748.5|14746.5|14740.1|14738.1|444
1696585500000|2023-10-06 09:45:00|14742.3|14740.3|14738.1|14736.1|14744|14742|14736.6|14734.6|377
1696585800000|2023-10-06 09:50:00|14738.3|14736.3|14743.1|14741.1|14745.6|14743.6|14735.3|14733.3|636
1696586100000|2023-10-06 09:55:00|14743.3|14741.3|14749.4|14747.4|14750.6|14748.6|14742.9|14740.9|610
1696586400000|2023-10-06 10:00:00|14749.5|14747.5|14752|14750|14756.1|14754.1|14744.4|14742.4|1089
1696586700000|2023-10-06 10:05:00|14752.1|14750.1|14759.1|14757.1|14760.3|14758.3|14749.6|14747.6|767
1696587000000|2023-10-06 10:10:00|14759.3|14757.3|14761.9|14759.9|14764.4|14762.4|14757.6|14755.6|731
1696587300000|2023-10-06 10:15:00|14761.8|14759.8|14762.8|14760.8|14767.3|14765.3|14761.1|14759.1|688
1696587600000|2023-10-06 10:20:00|14762.6|14760.6|14767.4|14765.4|14768.4|14766.4|14762.5|14760.5|586
1696587900000|2023-10-06 10:25:00|14767.5|14765.5|14775.1|14773.1|14776|14774|14765.3|14763.3|997
1696588200000|2023-10-06 10:30:00|14775.3|14773.3|14777.9|14775.9|14780.5|14778.5|14771.8|14769.8|1067
1696588500000|2023-10-06 10:35:00|14778|14776|14780|14778|14781.4|14779.4|14777.9|14775.9|574
1696588800000|2023-10-06 10:40:00|14779.8|14777.8|14782.6|14780.6|14783.5|14781.5|14777|14775|698
1696589100000|2023-10-06 10:45:00|14782.8|14780.8|14770.3|14768.3|14783.1|14781.1|14768.3|14766.3|907
1696589400000|2023-10-06 10:50:00|14770.4|14768.4|14767.4|14765.4|14771.4|14769.4|14764.8|14762.8|751
1696589700000|2023-10-06 10:55:00|14767.3|14765.3|14767.9|14765.9|14769.1|14767.1|14761.9|14759.9|736
1696590000000|2023-10-06 11:00:00|14768|14766|14762.4|14760.4|14768.9|14766.9|14760.3|14758.3|915
1696590300000|2023-10-06 11:05:00|14762.3|14760.3|14758|14756|14764.3|14762.3|14752.9|14750.9|1026
1696590600000|2023-10-06 11:10:00|14758.1|14756.1|14761.1|14759.1|14765|14763|14757|14755|555
1696590900000|2023-10-06 11:15:00|14761.3|14759.3|14773.4|14771.4|14774.6|14772.6|14761.1|14759.1|1028
1696591200000|2023-10-06 11:20:00|14774.1|14772.1|14757.5|14755.5|14777.4|14775.4|14757|14755|1517
1696591500000|2023-10-06 11:25:00|14757.6|14755.6|14752.4|14750.4|14761.6|14759.6|14747.4|14745.4|1786
1696591800000|2023-10-06 11:30:00|14752.5|14750.5|14740.3|14738.3|14755.9|14753.9|14734.3|14732.3|1403
1696592100000|2023-10-06 11:35:00|14740.1|14738.1|14735.4|14733.4|14742.4|14740.4|14734|14732|680
1696592400000|2023-10-06 11:40:00|14735.6|14733.6|14741.9|14739.9|14743.9|14741.9|14735.4|14733.4|746
1696592700000|2023-10-06 11:45:00|14742|14740|14748.9|14746.9|14752.5|14750.5|14741.9|14739.9|1082
1696593000000|2023-10-06 11:50:00|14748.8|14746.8|14745.1|14743.1|14756.9|14754.9|14744.8|14742.8|777
1696593300000|2023-10-06 11:55:00|14745.4|14743.4|14736.8|14734.8|14746.3|14744.3|14735.1|14733.1|656
1696593600000|2023-10-06 12:00:00|14736.6|14734.6|14746.1|14744.1|14748.3|14746.3|14732|14730|1344
1696593900000|2023-10-06 12:05:00|14745.8|14743.8|14749.6|14747.6|14760.8|14758.8|14745.8|14743.8|1310
1696594200000|2023-10-06 12:10:00|14749.8|14747.8|14750|14748|14753.6|14751.6|14744.3|14742.3|952
1696594500000|2023-10-06 12:15:00|14749.9|14747.9|14747.3|14745.3|14756.5|14754.5|14744.8|14742.8|910
1696594800000|2023-10-06 12:20:00|14746.8|14744.8|14742.8|14740.8|14747.4|14745.4|14738.3|14736.3|1236
1696595100000|2023-10-06 12:25:00|14742.9|14740.9|14746.5|14744.5|14755|14753|14740.1|14738.1|1501
1696595400000|2023-10-06 12:30:00|14746.1|14744.1|14543.1|14541.1|14747.1|14745.1|14538.9|14536.9|27273
1696595700000|2023-10-06 12:35:00|14543.6|14541.6|14570.6|14568.6|14586.1|14584.1|14542|14540|12914
1696596000000|2023-10-06 12:40:00|14570.5|14568.5|14572.9|14570.9|14591.5|14589.5|14564.1|14562.1|8497
1696596300000|2023-10-06 12:45:00|14573|14571|14547.1|14545.1|14577|14575|14545.4|14543.4|6481
1696596600000|2023-10-06 12:50:00|14546.3|14544.3|14544|14542|14555.1|14553.1|14522.1|14520.1|9489
1696596900000|2023-10-06 12:55:00|14543.3|14541.3|14545.6|14543.6|14549.8|14547.8|14525.9|14523.9|6777
1696597200000|2023-10-06 13:00:00|14545.5|14543.5|14545|14543|14557.8|14555.8|14533|14531|5865
1696597500000|2023-10-06 13:05:00|14545.1|14543.1|14575|14573|14585.6|14583.6|14544|14542|7268
1696597800000|2023-10-06 13:10:00|14574.9|14572.9|14582.3|14580.3|14598|14596|14567|14565|5395
1696598100000|2023-10-06 13:15:00|14582.4|14580.4|14605.5|14603.5|14610.1|14608.1|14582.3|14580.3|5579
1696598400000|2023-10-06 13:20:00|14605.8|14603.8|14622.3|14620.3|14625.3|14623.3|14605|14603|5209
1696598700000|2023-10-06 13:25:00|14622.1|14620.1|14597.1|14595.1|14629.1|14627.1|14592.6|14590.6|7578
1696599000000|2023-10-06 13:30:00|14596.6|14595.6|14627.4|14626.4|14661.9|14660.9|14596.6|14595.6|24515
1696599300000|2023-10-06 13:35:00|14627.1|14626.1|14588|14587|14636.5|14635.5|14576.6|14575.6|16999
1696599600000|2023-10-06 13:40:00|14587.6|14586.6|14603.1|14602.1|14615.9|14614.9|14563.9|14562.9|13593
1696599900000|2023-10-06 13:45:00|14604.4|14603.4|14602.6|14601.6|14659.4|14658.4|14597|14596|19070
1696600200000|2023-10-06 13:50:00|14602.4|14601.4|14621.1|14620.1|14630.4|14629.4|14600.1|14599.1|12779
1696600500000|2023-10-06 13:55:00|14621.4|14620.4|14626.9|14625.9|14632.7|14631.7|14589.1|14588.1|13414
1696600800000|2023-10-06 14:00:00|14627.1|14626.1|14598.1|14597.1|14628.9|14627.9|14579.9|14578.9|12143
1696601100000|2023-10-06 14:05:00|14597.9|14596.9|14591.6|14590.6|14607.4|14606.4|14572.2|14571.2|9926
1696601400000|2023-10-06 14:10:00|14590.6|14589.6|14644.1|14643.1|14651.1|14650.1|14587.7|14586.7|11913
1696601700000|2023-10-06 14:15:00|14644|14643|14628.4|14627.4|14655.4|14654.4|14627.7|14626.7|9645
1696602000000|2023-10-06 14:20:00|14628.9|14627.9|14688.3|14687.3|14689|14688|14608.6|14607.6|15603
1696602300000|2023-10-06 14:25:00|14688.4|14687.4|14705.4|14704.4|14709.4|14708.4|14683.1|14682.1|12505
1696602600000|2023-10-06 14:30:00|14705.6|14704.6|14736.5|14735.5|14749.9|14748.9|14705.6|14704.6|15702
1696602900000|2023-10-06 14:35:00|14736.6|14735.6|14738.9|14737.9|14751.9|14750.9|14725.9|14724.9|13680
1696603200000|2023-10-06 14:40:00|14739.1|14738.1|14743.1|14742.1|14749|14748|14720.9|14719.9|10120
1696603500000|2023-10-06 14:45:00|14742.9|14741.9|14746.9|14745.9|14765.4|14764.4|14737.6|14736.6|9984
1696603800000|2023-10-06 14:50:00|14747|14746|14735.1|14734.1|14759.8|14758.8|14733.9|14732.9|7010
1696604100000|2023-10-06 14:55:00|14735.4|14734.4|14749.6|14748.6|14755.3|14754.3|14723.1|14722.1|7059
1696604400000|2023-10-06 15:00:00|14749.9|14748.9|14781.6|14780.6|14784.8|14783.8|14746.1|14745.1|10928
1696604700000|2023-10-06 15:05:00|14782|14781|14788.9|14787.9|14798.5|14797.5|14768.8|14767.8|10889
1696605000000|2023-10-06 15:10:00|14789.6|14788.6|14781.1|14780.1|14801.5|14800.5|14775.3|14774.3|12418
1696605300000|2023-10-06 15:15:00|14780.1|14779.1|14769.6|14768.6|14794|14793|14768.8|14767.8|9930
1696605600000|2023-10-06 15:20:00|14770.1|14769.1|14782.8|14781.8|14783|14782|14764.9|14763.9|4879
1696605900000|2023-10-06 15:25:00|14783.1|14782.1|14788.4|14787.4|14814.4|14813.4|14778.1|14777.1|15839
1696606200000|2023-10-06 15:30:00|14789|14788|14844.1|14843.1|14844.9|14843.9|14788|14787|13391
1696606500000|2023-10-06 15:35:00|14844.4|14843.4|14854.1|14853.1|14859.9|14858.9|14838.1|14837.1|9701
1696606800000|2023-10-06 15:40:00|14854|14853|14869.4|14868.4|14882.4|14881.4|14853.1|14852.1|11151
1696607100000|2023-10-06 15:45:00|14869.6|14868.6|14882.9|14881.9|14884.6|14883.6|14859.1|14858.1|9316
1696607400000|2023-10-06 15:50:00|14883|14882|14882.6|14881.6|14886.1|14885.1|14871.4|14870.4|6489
1696607700000|2023-10-06 15:55:00|14882.5|14881.5|14912.6|14911.6|14912.8|14911.8|14877.5|14876.5|10661
1696608000000|2023-10-06 16:00:00|14912.5|14911.5|14917.5|14916.5|14931.5|14930.5|14909.4|14908.4|13089
1696608300000|2023-10-06 16:05:00|14917.9|14916.9|14916.7|14915.7|14926.8|14925.8|14912|14911|6102
1696608600000|2023-10-06 16:10:00|14916.6|14915.6|14903.8|14902.8|14919.5|14918.5|14901.7|14900.7|7079
1696608900000|2023-10-06 16:15:00|14904|14903|14910.5|14909.5|14917.6|14916.6|14901.8|14900.8|4834
1696609200000|2023-10-06 16:20:00|14910.6|14909.6|14891.1|14890.1|14912|14911|14883|14882|7564
1696609500000|2023-10-06 16:25:00|14891|14890|14904.1|14903.1|14908.7|14907.7|14882.8|14881.8|4983
1696609800000|2023-10-06 16:30:00|14904|14903|14885.1|14884.1|14908.5|14907.5|14884.5|14883.5|4089
1696610100000|2023-10-06 16:35:00|14885.2|14884.2|14893.7|14892.7|14902.3|14901.3|14882.5|14881.5|3367
1696610400000|2023-10-06 16:40:00|14893.8|14892.8|14910.8|14909.8|14913.2|14912.2|14891.7|14890.7|5040
1696610700000|2023-10-06 16:45:00|14911.2|14910.2|14917|14916|14922.9|14921.9|14909.5|14908.5|4504
1696611000000|2023-10-06 16:50:00|14917.2|14916.2|14908.7|14907.7|14924|14923|14901.4|14900.4|6125
1696611300000|2023-10-06 16:55:00|14908.8|14907.8|14910|14909|14913.7|14912.7|14901.5|14900.5|3336
1696611600000|2023-10-06 17:00:00|14910.4|14909.4|14909.9|14908.9|14919.4|14918.4|14906|14905|3643
1696611900000|2023-10-06 17:05:00|14909.8|14908.8|14916|14915|14917.8|14916.8|14904.4|14903.4|3177
1696612200000|2023-10-06 17:10:00|14915.9|14914.9|14937.8|14936.8|14938.8|14937.8|14901|14900|7646
1696612500000|2023-10-06 17:15:00|14937.9|14936.9|14944|14943|14944.4|14943.4|14933.4|14932.4|6069
1696612800000|2023-10-06 17:20:00|14943.9|14942.9|14953.9|14952.9|14958.9|14957.9|14940.9|14939.9|7626
1696613100000|2023-10-06 17:25:00|14954|14953|14949.5|14948.5|14955.3|14954.3|14944.5|14943.5|4938
1696613400000|2023-10-06 17:30:00|14949.6|14948.6|14959.3|14958.3|14960.4|14959.4|14948|14947|4014
1696613700000|2023-10-06 17:35:00|14959|14958|14957.3|14956.3|14959.1|14958.1|14944.3|14943.3|4216
1696614000000|2023-10-06 17:40:00|14957.1|14956.1|14941.5|14940.5|14960.3|14959.3|14936.5|14935.5|3808
1696614300000|2023-10-06 17:45:00|14941.8|14940.8|14947.8|14946.8|14951.1|14950.1|14935.5|14934.5|3260
1696614600000|2023-10-06 17:50:00|14947.9|14946.9|14948.3|14947.3|14951.3|14950.3|14943.3|14942.3|2443
1696614900000|2023-10-06 17:55:00|14948.1|14947.1|14958.3|14957.3|14959.9|14958.9|14946.6|14945.6|3373
1696615200000|2023-10-06 18:00:00|14958.4|14957.4|14956.5|14955.5|14961.3|14960.3|14945.9|14944.9|4624
1696615500000|2023-10-06 18:05:00|14956.4|14955.4|14960|14959|14963.9|14962.9|14944.1|14943.1|4954
1696615800000|2023-10-06 18:10:00|14960.1|14959.1|14964|14963|14973.6|14972.6|14959.6|14958.6|5372
1696616100000|2023-10-06 18:15:00|14963.9|14962.9|14961.5|14960.5|14966.9|14965.9|14957.5|14956.5|3127
1696616400000|2023-10-06 18:20:00|14961.6|14960.6|14971.8|14970.8|14975.6|14974.6|14960.5|14959.5|3498
1696616700000|2023-10-06 18:25:00|14971.6|14970.6|14987.8|14986.8|14989|14988|14970.4|14969.4|5295
1696617000000|2023-10-06 18:30:00|14987.9|14986.9|14986.3|14985.3|14988.6|14987.6|14979.3|14978.3|3437
1696617300000|2023-10-06 18:35:00|14986.1|14985.1|14998.1|14997.1|15000.5|14999.5|14984|14983|7088
1696617600000|2023-10-06 18:40:00|14998.3|14997.3|14999.8|14998.8|15006.3|15005.3|14994.1|14993.1|5161
1696617900000|2023-10-06 18:45:00|14999.6|14998.6|15002.3|15001.3|15008.8|15007.8|14998|14997|3948
1696618200000|2023-10-06 18:50:00|15001.9|15000.9|14995|14994|15002.3|15001.3|14990.6|14989.6|3573
1696618500000|2023-10-06 18:55:00|14995.1|14994.1|14997.4|14996.4|15001.3|15000.3|14988.1|14987.1|3590
1696618800000|2023-10-06 19:00:00|14997.5|14996.5|14989.1|14988.1|14998.8|14997.8|14985.6|14984.6|4158
1696619100000|2023-10-06 19:05:00|14989.3|14988.3|15005.1|15004.1|15009|15008|14985.3|14984.3|4881
1696619400000|2023-10-06 19:10:00|15005.3|15004.3|14993.4|14992.4|15005.4|15004.4|14984.6|14983.6|4356
1696619700000|2023-10-06 19:15:00|14993.6|14992.6|14992.6|14991.6|14996.9|14995.9|14986.9|14985.9|3110
1696620000000|2023-10-06 19:20:00|14992.5|14991.5|15003.1|15002.1|15006.5|15005.5|14989.8|14988.8|4632
1696620300000|2023-10-06 19:25:00|15002.6|15001.6|15012.9|15011.9|15016|15015|14999|14998|4849
1696620600000|2023-10-06 19:30:00|15012.4|15011.4|15005|15004|15019.9|15018.9|15000.9|14999.9|4936
1696620900000|2023-10-06 19:35:00|15004.4|15003.4|15019.8|15018.8|15019.8|15018.8|15001.8|15000.8|3598
1696621200000|2023-10-06 19:40:00|15020|15019|15002.1|15001.1|15022.8|15021.8|15000.3|14999.3|4758
1696621500000|2023-10-06 19:45:00|15002.4|15001.4|15002.4|15001.4|15010.5|15009.5|14999.3|14998.3|4912
1696621800000|2023-10-06 19:50:00|15002.3|15001.3|14976.8|14975.8|15002.3|15001.3|14975.6|14974.6|10748
1696622100000|2023-10-06 19:55:00|14976.1|14975.1|14975.9|14974.9|14986|14985|14972.3|14971.3|19583
1696622400000|2023-10-06 20:00:00|14976.4|14974.4|14991|14989|14991.5|14989.5|14971|14969|6930
1696622700000|2023-10-06 20:05:00|14991.1|14989.1|14991|14989|14997.3|14995.3|14991|14989|2413
1696623000000|2023-10-06 20:10:00|14990.9|14988.9|14996.1|14994.1|14997.1|14995.1|14989.4|14987.4|1933
1696623300000|2023-10-06 20:15:00|14996|14994|14993.6|14991.6|14998.1|14996.1|14993|14991|790
1696623600000|2023-10-06 20:20:00|14993.5|14991.5|14994.4|14992.4|14995.6|14993.6|14992.9|14990.9|513
1696623900000|2023-10-06 20:25:00|14994.5|14992.5|14994.1|14992.1|14996.6|14994.6|14993.5|14991.5|460
1696624200000|2023-10-06 20:30:00|14994|14992|14994.9|14992.9|14996.3|14994.3|14993.3|14991.3|455
1696624500000|2023-10-06 20:35:00|14994.8|14992.8|14995.4|14993.4|14996.3|14994.3|14994|14992|368
1696624800000|2023-10-06 20:40:00|14995.1|14993.1|14997.3|14995.3|15000.1|14998.1|14995.1|14993.1|699
1696625100000|2023-10-06 20:45:00|14997.1|14995.1|14996.1|14994.1|14997.8|14995.8|14994.8|14992.8|589
1696625400000|2023-10-06 20:50:00|14996|14994|14999.1|14997.1|15001.4|14999.4|14996|14994|629
1696625700000|2023-10-06 20:55:00|14999.4|14997.4|15004.3|14999.3|15004.6|15001.6|14998.4|14996.4|662
1696626000000|2023-10-06 21:00:00|15004.2|14999.2|15004.2|14999.2|15004.2|14999.2|15004.2|14999.2|0
1696802400000|2023-10-08 22:00:00|14883.4|14881.4|14880.8|14878.8|14905.5|14903.5|14876|14874|3073
1696802700000|2023-10-08 22:05:00|14881.1|14879.1|14877.9|14875.9|14906.1|14904.1|14877.8|14875.8|2609
1696803000000|2023-10-08 22:10:00|14878.1|14876.1|14862.4|14860.4|14886.8|14884.8|14860.4|14858.4|2849
1696803300000|2023-10-08 22:15:00|14862.3|14860.3|14872.8|14870.8|14878.1|14876.1|14858.9|14856.9|1721
1696803600000|2023-10-08 22:20:00|14872.1|14870.1|14894.4|14892.4|14895.4|14893.4|14872.1|14870.1|1056
1696803900000|2023-10-08 22:25:00|14894.3|14892.3|14893.8|14891.8|14898.6|14896.6|14892.8|14890.8|730
1696804200000|2023-10-08 22:30:00|14893.1|14891.1|14891.9|14889.9|14897.8|14895.8|14884.5|14882.5|999
1696804500000|2023-10-08 22:35:00|14892.4|14890.4|14886.9|14884.9|14902.8|14900.8|14884|14882|802
1696804800000|2023-10-08 22:40:00|14886.6|14884.6|14884.5|14882.5|14901.4|14899.4|14883.9|14881.9|800
1696805100000|2023-10-08 22:45:00|14884.4|14882.4|14882.9|14880.9|14895.5|14893.5|14882.5|14880.5|455
1696805400000|2023-10-08 22:50:00|14883|14881|14880.1|14878.1|14884|14882|14875.5|14873.5|689
1696805700000|2023-10-08 22:55:00|14880|14878|14882.5|14880.5|14884.9|14882.9|14879.9|14877.9|317
1696806000000|2023-10-08 23:00:00|14882.6|14880.6|14883.1|14881.1|14889.3|14887.3|14880.8|14878.8|435
1696806300000|2023-10-08 23:05:00|14883.3|14881.3|14881.4|14879.4|14885.9|14883.9|14872.6|14870.6|576
1696806600000|2023-10-08 23:10:00|14881.3|14879.3|14877|14875|14884.9|14882.9|14875.4|14873.4|452
1696806900000|2023-10-08 23:15:00|14876.9|14874.9|14881.1|14879.1|14889.4|14887.4|14876.8|14874.8|504
1696807200000|2023-10-08 23:20:00|14881.6|14879.6|14885.4|14883.4|14886|14884|14875.8|14873.8|373
1696807500000|2023-10-08 23:25:00|14885.3|14883.3|14885.1|14883.1|14888.8|14886.8|14880.5|14878.5|380
1696807800000|2023-10-08 23:30:00|14885|14883|14878.5|14876.5|14886.6|14884.6|14877.5|14875.5|409
1696808100000|2023-10-08 23:35:00|14878.6|14876.6|14886.3|14884.3|14888.5|14886.5|14878|14876|290
1696808400000|2023-10-08 23:40:00|14886.4|14884.4|14890.5|14888.5|14897.4|14895.4|14885.9|14883.9|863
1696808700000|2023-10-08 23:45:00|14890.6|14888.6|14885.6|14883.6|14891.3|14889.3|14880|14878|367
1696809000000|2023-10-08 23:50:00|14885.5|14883.5|14887|14885|14889.4|14887.4|14882.4|14880.4|275
1696809300000|2023-10-08 23:55:00|14887.1|14885.1|14895.1|14893.1|14897.6|14895.6|14884.8|14882.8|353
1696809600000|2023-10-09 00:00:00|14895|14893|14880.6|14878.6|14898.9|14896.9|14880.5|14878.5|842
1696809900000|2023-10-09 00:05:00|14881.3|14879.3|14864|14862|14887.3|14885.3|14863.9|14861.9|1060
1696810200000|2023-10-09 00:10:00|14863.9|14861.9|14859.3|14857.3|14869.3|14867.3|14856.8|14854.8|1065
1696810500000|2023-10-09 00:15:00|14859.4|14857.4|14883|14881|14884.8|14882.8|14859.3|14857.3|1284
1696810800000|2023-10-09 00:20:00|14883.1|14881.1|14887.1|14885.1|14890|14888|14877.8|14875.8|794
1696811100000|2023-10-09 00:25:00|14887.3|14885.3|14886.5|14884.5|14892.1|14890.1|14881.9|14879.9|511
1696811400000|2023-10-09 00:30:00|14886.9|14884.9|14884.9|14882.9|14887.1|14885.1|14879.3|14877.3|281
1696811700000|2023-10-09 00:35:00|14885|14883|14886.5|14884.5|14890.3|14888.3|14883.3|14881.3|520
1696812000000|2023-10-09 00:40:00|14886.4|14884.4|14882.1|14880.1|14889.8|14887.8|14880.6|14878.6|345
1696812300000|2023-10-09 00:45:00|14882|14880|14885.8|14883.8|14888.5|14886.5|14879.6|14877.6|260
1696812600000|2023-10-09 00:50:00|14885.6|14883.6|14888.5|14886.5|14891.3|14889.3|14884.6|14882.6|277
1696812900000|2023-10-09 00:55:00|14888.4|14886.4|14884.8|14882.8|14889|14887|14880|14878|265
1696813200000|2023-10-09 01:00:00|14884.6|14882.6|14870.6|14868.6|14885.1|14883.1|14870.5|14868.5|625
1696813500000|2023-10-09 01:05:00|14870.8|14868.8|14865.8|14863.8|14878.3|14876.3|14861.4|14859.4|789
1696813800000|2023-10-09 01:10:00|14865.6|14863.6|14863.3|14861.3|14866|14864|14857.4|14855.4|659
1696814100000|2023-10-09 01:15:00|14863.4|14861.4|14872.5|14870.5|14872.6|14870.6|14862.3|14860.3|462
1696814400000|2023-10-09 01:20:00|14873.8|14871.8|14875.5|14873.5|14876.1|14874.1|14871|14869|473
1696814700000|2023-10-09 01:25:00|14875.6|14873.6|14878.9|14876.9|14881.3|14879.3|14872.4|14870.4|458
1696815000000|2023-10-09 01:30:00|14879|14877|14867.9|14865.9|14879.1|14877.1|14862.8|14860.8|923
1696815300000|2023-10-09 01:35:00|14868.1|14866.1|14868.1|14866.1|14870.8|14868.8|14865.3|14863.3|374
1696815600000|2023-10-09 01:40:00|14868.8|14866.8|14872.8|14870.8|14872.9|14870.9|14864.3|14862.3|345
1696815900000|2023-10-09 01:45:00|14872.9|14870.9|14866.8|14864.8|14873.9|14871.9|14863.1|14861.1|490
1696816200000|2023-10-09 01:50:00|14866.6|14864.6|14868.9|14866.9|14869.4|14867.4|14860.5|14858.5|419
1696816500000|2023-10-09 01:55:00|14869|14867|14874.1|14872.1|14877.6|14875.6|14868.9|14866.9|588
1696816800000|2023-10-09 02:00:00|14874.3|14872.3|14867.9|14865.9|14877.4|14875.4|14867.4|14865.4|420
1696817100000|2023-10-09 02:05:00|14867.8|14865.8|14873.9|14871.9|14878.3|14876.3|14866.1|14864.1|409
1696817400000|2023-10-09 02:10:00|14874|14872|14873.4|14871.4|14876.3|14874.3|14871.8|14869.8|275
1696817700000|2023-10-09 02:15:00|14874.3|14872.3|14874.4|14872.4|14876|14874|14871.9|14869.9|222
1696818000000|2023-10-09 02:20:00|14874.8|14872.8|14881.3|14879.3|14882.4|14880.4|14873.8|14871.8|492
1696818300000|2023-10-09 02:25:00|14880.9|14878.9|14878.5|14876.5|14882.4|14880.4|14876.9|14874.9|407
1696818600000|2023-10-09 02:30:00|14878.6|14876.6|14871.8|14869.8|14879.6|14877.6|14870.3|14868.3|365
1696818900000|2023-10-09 02:35:00|14871.6|14869.6|14868|14866|14873.5|14871.5|14865.9|14863.9|365
1696819200000|2023-10-09 02:40:00|14868.3|14866.3|14873|14871|14873.4|14871.4|14868.3|14866.3|236
1696819500000|2023-10-09 02:45:00|14873.1|14871.1|14869.8|14867.8|14874.6|14872.6|14868.5|14866.5|229
1696819800000|2023-10-09 02:50:00|14869.6|14867.6|14872.9|14870.9|14874.9|14872.9|14869|14867|240
1696820100000|2023-10-09 02:55:00|14872.8|14870.8|14871.5|14869.5|14874.1|14872.1|14869.5|14867.5|128
1696820400000|2023-10-09 03:00:00|14871.6|14869.6|14871.3|14869.3|14872.5|14870.5|14867.5|14865.5|232
1696820700000|2023-10-09 03:05:00|14871.1|14869.1|14869.8|14867.8|14872.3|14870.3|14867.4|14865.4|202
1696821000000|2023-10-09 03:10:00|14869.6|14867.6|14869.3|14867.3|14870.8|14868.8|14868.8|14866.8|95
1696821300000|2023-10-09 03:15:00|14869.1|14867.1|14867.6|14865.6|14871.4|14869.4|14865.1|14863.1|398
1696821600000|2023-10-09 03:20:00|14867.5|14865.5|14863.3|14861.3|14868.5|14866.5|14862.4|14860.4|268
1696821900000|2023-10-09 03:25:00|14863.4|14861.4|14864|14862|14865.9|14863.9|14862.8|14860.8|219
1696822200000|2023-10-09 03:30:00|14864.1|14862.1|14860.8|14858.8|14864.1|14862.1|14858.1|14856.1|327
1696822500000|2023-10-09 03:35:00|14860.9|14858.9|14864.3|14862.3|14865.5|14863.5|14860.6|14858.6|233
1696822800000|2023-10-09 03:40:00|14864.1|14862.1|14862.8|14860.8|14865.3|14863.3|14861.6|14859.6|152
1696823100000|2023-10-09 03:45:00|14862.6|14860.6|14858.8|14856.8|14862.8|14860.8|14858.5|14856.5|269
1696823400000|2023-10-09 03:50:00|14858.6|14856.6|14858.4|14856.4|14861.3|14859.3|14856.9|14854.9|323
1696823700000|2023-10-09 03:55:00|14858.5|14856.5|14848.6|14846.6|14858.9|14856.9|14845.9|14843.9|870
1696824000000|2023-10-09 04:00:00|14848.5|14846.5|14851.9|14849.9|14855.4|14853.4|14846.8|14844.8|471
1696824300000|2023-10-09 04:05:00|14851.8|14849.8|14849.9|14847.9|14852.1|14850.1|14847.1|14845.1|222
1696824600000|2023-10-09 04:10:00|14849.8|14847.8|14853.4|14851.4|14855.1|14853.1|14849.8|14847.8|178
1696824900000|2023-10-09 04:15:00|14853.5|14851.5|14851.4|14849.4|14856.6|14854.6|14850.8|14848.8|258
1696825200000|2023-10-09 04:20:00|14851.3|14849.3|14855.9|14853.9|14856.3|14854.3|14849.9|14847.9|282
1696825500000|2023-10-09 04:25:00|14855.8|14853.8|14852.6|14850.6|14856|14854|14852.4|14850.4|148
1696825800000|2023-10-09 04:30:00|14852.5|14850.5|14852.8|14850.8|14855.1|14853.1|14849.1|14847.1|260
1696826100000|2023-10-09 04:35:00|14852.9|14850.9|14858.5|14856.5|14859.5|14857.5|14852.9|14850.9|318
1696826400000|2023-10-09 04:40:00|14858.4|14856.4|14859.6|14857.6|14861.9|14859.9|14857.4|14855.4|255
1696826700000|2023-10-09 04:45:00|14859.5|14857.5|14860.4|14858.4|14860.9|14858.9|14858|14856|179
1696827000000|2023-10-09 04:50:00|14860.3|14858.3|14862.3|14860.3|14863.9|14861.9|14859.9|14857.9|215
1696827300000|2023-10-09 04:55:00|14862|14860|14861|14859|14863|14861|14860.6|14858.6|284
1696827600000|2023-10-09 05:00:00|14860.9|14858.9|14865.8|14863.8|14868.5|14866.5|14859.1|14857.1|564
1696827900000|2023-10-09 05:05:00|14865.9|14863.9|14864.5|14862.5|14871.6|14869.6|14864.5|14862.5|361
1696828200000|2023-10-09 05:10:00|14864.6|14862.6|14862.4|14860.4|14868.9|14866.9|14862.3|14860.3|327
1696828500000|2023-10-09 05:15:00|14862.3|14860.3|14864.3|14862.3|14868.3|14866.3|14862.3|14860.3|326
1696828800000|2023-10-09 05:20:00|14864.8|14862.8|14863.3|14861.3|14866.6|14864.6|14861.3|14859.3|227
1696829100000|2023-10-09 05:25:00|14863.4|14861.4|14871|14869|14871.3|14869.3|14862.6|14860.6|313
1696829400000|2023-10-09 05:30:00|14870.9|14868.9|14872.5|14870.5|14875.4|14873.4|14867.6|14865.6|586
1696829700000|2023-10-09 05:35:00|14872.8|14870.8|14874.3|14872.3|14877.1|14875.1|14871.1|14869.1|525
1696830000000|2023-10-09 05:40:00|14874.1|14872.1|14875.3|14873.3|14875.8|14873.8|14873|14871|317
1696830300000|2023-10-09 05:45:00|14875.5|14873.5|14877.8|14875.8|14878.5|14876.5|14875.3|14873.3|438
1696830600000|2023-10-09 05:50:00|14877.9|14875.9|14879.3|14877.3|14880.6|14878.6|14877.8|14875.8|474
1696830900000|2023-10-09 05:55:00|14879.4|14877.4|14882|14880|14883.4|14881.4|14878|14876|449
1696831200000|2023-10-09 06:00:00|14881.9|14879.9|14883|14881|14887.4|14885.4|14876|14874|922
1696831500000|2023-10-09 06:05:00|14882.9|14880.9|14891.5|14889.5|14891.6|14889.6|14878.6|14876.6|642
1696831800000|2023-10-09 06:10:00|14891.6|14889.6|14893|14891|14895.5|14893.5|14885|14883|744
1696832100000|2023-10-09 06:15:00|14892.9|14890.9|14895|14893|14895.9|14893.9|14888.4|14886.4|664
1696832400000|2023-10-09 06:20:00|14894.9|14892.9|14895|14893|14900.1|14898.1|14894|14892|623
1696832700000|2023-10-09 06:25:00|14895.1|14893.1|14894.5|14892.5|14898.3|14896.3|14892.6|14890.6|500
1696833000000|2023-10-09 06:30:00|14894.4|14892.4|14892|14890|14894.8|14892.8|14887.9|14885.9|545
1696833300000|2023-10-09 06:35:00|14891.9|14889.9|14893.1|14891.1|14898.4|14896.4|14889.6|14887.6|403
1696833600000|2023-10-09 06:40:00|14893|14891|14896.9|14894.9|14899.3|14897.3|14891.6|14889.6|300
1696833900000|2023-10-09 06:45:00|14896.5|14894.5|14887|14885|14897.9|14895.9|14886.6|14884.6|483
1696834200000|2023-10-09 06:50:00|14886.9|14884.9|14875.9|14873.9|14887|14885|14874.1|14872.1|806
1696834500000|2023-10-09 06:55:00|14875.8|14873.8|14875|14873|14876|14874|14871.1|14869.1|662
1696834800000|2023-10-09 07:00:00|14875.1|14873.1|14874.5|14872.5|14876.1|14874.1|14861.4|14859.4|1894
1696835100000|2023-10-09 07:05:00|14874.4|14872.4|14860.5|14858.5|14881.9|14879.9|14860.5|14858.5|1454
1696835400000|2023-10-09 07:10:00|14860.4|14858.4|14849.3|14847.3|14870.5|14868.5|14847.6|14845.6|1869
1696835700000|2023-10-09 07:15:00|14849.1|14847.1|14849|14847|14858.8|14856.8|14839.4|14837.4|2114
1696836000000|2023-10-09 07:20:00|14848.5|14846.5|14848|14846|14852.9|14850.9|14840|14838|1311
1696836300000|2023-10-09 07:25:00|14847.8|14845.8|14864.5|14862.5|14864.8|14862.8|14843|14841|1489
1696836600000|2023-10-09 07:30:00|14864.6|14862.6|14869.5|14867.5|14875.6|14873.6|14861.4|14859.4|1398
1696836900000|2023-10-09 07:35:00|14869.4|14867.4|14862.3|14860.3|14879.4|14877.4|14860.9|14858.9|1098
1696837200000|2023-10-09 07:40:00|14862.4|14860.4|14850.8|14848.8|14862.4|14860.4|14846.5|14844.5|1178
1696837500000|2023-10-09 07:45:00|14850.6|14848.6|14863.8|14861.8|14865.1|14863.1|14846.9|14844.9|913
1696837800000|2023-10-09 07:50:00|14863.6|14861.6|14858.6|14856.6|14873.8|14871.8|14858|14856|933
1696838100000|2023-10-09 07:55:00|14858.8|14856.8|14867.1|14865.1|14870.9|14868.9|14858.8|14856.8|560
1696838400000|2023-10-09 08:00:00|14867|14865|14863.5|14861.5|14882.1|14880.1|14862.3|14860.3|2051
1696838700000|2023-10-09 08:05:00|14863.6|14861.6|14860.6|14858.6|14866.8|14864.8|14854|14852|1435
1696839000000|2023-10-09 08:10:00|14860.3|14858.3|14865.3|14863.3|14871|14869|14855.8|14853.8|1107
1696839300000|2023-10-09 08:15:00|14865.1|14863.1|14862.5|14860.5|14866.9|14864.9|14855.9|14853.9|741
1696839600000|2023-10-09 08:20:00|14862.6|14860.6|14846.9|14844.9|14867.3|14865.3|14845.6|14843.6|1125
1696839900000|2023-10-09 08:25:00|14847|14845|14846.3|14844.3|14851.9|14849.9|14842.9|14840.9|943
1696840200000|2023-10-09 08:30:00|14846.4|14844.4|14854.5|14852.5|14865.1|14863.1|14845.8|14843.8|1209
1696840500000|2023-10-09 08:35:00|14854.3|14852.3|14874.4|14872.4|14875.4|14873.4|14853.4|14851.4|1157
1696840800000|2023-10-09 08:40:00|14874.3|14872.3|14876.4|14874.4|14880|14878|14870.6|14868.6|1064
1696841100000|2023-10-09 08:45:00|14876.3|14874.3|14879.9|14877.9|14883.1|14881.1|14873.4|14871.4|999
1696841400000|2023-10-09 08:50:00|14880|14878|14886.3|14884.3|14887.6|14885.6|14879.9|14877.9|784
1696841700000|2023-10-09 08:55:00|14886.4|14884.4|14883.3|14881.3|14889.9|14887.9|14878.9|14876.9|1162
1696842000000|2023-10-09 09:00:00|14883.1|14881.1|14883.3|14881.3|14884.6|14882.6|14873.4|14871.4|797
1696842300000|2023-10-09 09:05:00|14883.1|14881.1|14882.3|14880.3|14895.1|14893.1|14881.6|14879.6|1670
1696842600000|2023-10-09 09:10:00|14882.1|14880.1|14882.8|14880.8|14885.4|14883.4|14877.6|14875.6|657
1696842900000|2023-10-09 09:15:00|14882.6|14880.6|14887.5|14885.5|14892.4|14890.4|14881.1|14879.1|700
1696843200000|2023-10-09 09:20:00|14887.4|14885.4|14890.1|14888.1|14892|14890|14886.4|14884.4|305
1696843500000|2023-10-09 09:25:00|14889.6|14887.6|14885.9|14883.9|14895.3|14893.3|14885.8|14883.8|689
1696843800000|2023-10-09 09:30:00|14885.6|14883.6|14883.3|14881.3|14889.1|14887.1|14881.4|14879.4|446
1696844100000|2023-10-09 09:35:00|14883.4|14881.4|14872.3|14870.3|14888.1|14886.1|14872.1|14870.1|837
1696844400000|2023-10-09 09:40:00|14872.4|14870.4|14871.3|14869.3|14876|14874|14866.9|14864.9|826
1696844700000|2023-10-09 09:45:00|14871.4|14869.4|14865.1|14863.1|14873.4|14871.4|14864.9|14862.9|539
1696845000000|2023-10-09 09:50:00|14865|14863|14866.3|14864.3|14871.8|14869.8|14863.8|14861.8|729
1696845300000|2023-10-09 09:55:00|14866.1|14864.1|14867.6|14865.6|14870.4|14868.4|14862.8|14860.8|306
1696845600000|2023-10-09 10:00:00|14867.8|14865.8|14875.9|14873.9|14880|14878|14866.4|14864.4|601
1696845900000|2023-10-09 10:05:00|14875.8|14873.8|14878.1|14876.1|14881.6|14879.6|14869.9|14867.9|796
1696846200000|2023-10-09 10:10:00|14878.3|14876.3|14882.3|14880.3|14884.9|14882.9|14877.4|14875.4|549
1696846500000|2023-10-09 10:15:00|14882.1|14880.1|14881.9|14879.9|14887.9|14885.9|14881.1|14879.1|439
1696846800000|2023-10-09 10:20:00|14881.8|14879.8|14877.9|14875.9|14888.5|14886.5|14875.9|14873.9|601
1696847100000|2023-10-09 10:25:00|14877.8|14875.8|14874.5|14872.5|14880.8|14878.8|14871.1|14869.1|529
1696847400000|2023-10-09 10:30:00|14874.6|14872.6|14870.8|14868.8|14877.1|14875.1|14868.8|14866.8|312
1696847700000|2023-10-09 10:35:00|14870.9|14868.9|14875.5|14873.5|14881.1|14879.1|14870.1|14868.1|357
1696848000000|2023-10-09 10:40:00|14875.6|14873.6|14869.6|14867.6|14877.9|14875.9|14869.6|14867.6|329
1696848300000|2023-10-09 10:45:00|14870.3|14868.3|14872.5|14870.5|14873.9|14871.9|14868.4|14866.4|273
1696848600000|2023-10-09 10:50:00|14872.6|14870.6|14871.9|14869.9|14880|14878|14868.4|14866.4|511
1696848900000|2023-10-09 10:55:00|14871.6|14869.6|14864|14862|14872.5|14870.5|14862.3|14860.3|702
1696849200000|2023-10-09 11:00:00|14864.1|14862.1|14865|14863|14872.6|14870.6|14863.3|14861.3|847
1696849500000|2023-10-09 11:05:00|14864.9|14862.9|14860.3|14858.3|14866|14864|14852|14850|1443
1696849800000|2023-10-09 11:10:00|14860.1|14858.1|14857.9|14855.9|14866|14864|14857.5|14855.5|674
1696850100000|2023-10-09 11:15:00|14857.6|14855.6|14857|14855|14860.8|14858.8|14850.3|14848.3|888
1696850400000|2023-10-09 11:20:00|14857.1|14855.1|14858.4|14856.4|14865.4|14863.4|14854.1|14852.1|777
1696850700000|2023-10-09 11:25:00|14858.5|14856.5|14854.4|14852.4|14861|14859|14851.5|14849.5|563
1696851000000|2023-10-09 11:30:00|14854.5|14852.5|14852.6|14850.6|14856|14854|14849.3|14847.3|639
1696851300000|2023-10-09 11:35:00|14852.9|14850.9|14860.6|14858.6|14862.1|14860.1|14851.9|14849.9|1545
1696851600000|2023-10-09 11:40:00|14860.5|14858.5|14848.5|14846.5|14862.8|14860.8|14845.6|14843.6|1047
1696851900000|2023-10-09 11:45:00|14848.6|14846.6|14848.5|14846.5|14851.6|14849.6|14845.3|14843.3|853
1696852200000|2023-10-09 11:50:00|14848.8|14846.8|14859.4|14857.4|14861.8|14859.8|14846|14844|1553
1696852500000|2023-10-09 11:55:00|14859.3|14857.3|14859.4|14857.4|14859.6|14857.6|14850.9|14848.9|653
1696852800000|2023-10-09 12:00:00|14859.5|14857.5|14855.5|14853.5|14861.4|14859.4|14851.1|14849.1|1311
1696853100000|2023-10-09 12:05:00|14855.4|14853.4|14869.5|14867.5|14871.9|14869.9|14853.6|14851.6|1069
1696853400000|2023-10-09 12:10:00|14869.6|14867.6|14877.4|14875.4|14880.6|14878.6|14867.4|14865.4|1466
1696853700000|2023-10-09 12:15:00|14877.8|14875.8|14875.5|14873.5|14880.6|14878.6|14871.1|14869.1|934
1696854000000|2023-10-09 12:20:00|14875.4|14873.4|14870.6|14868.6|14880.5|14878.5|14864.9|14862.9|2677
1696854300000|2023-10-09 12:25:00|14870.8|14868.8|14882.5|14880.5|14885.8|14883.8|14869.6|14867.6|1973
1696854600000|2023-10-09 12:30:00|14882.4|14880.4|14864.3|14862.3|14882.4|14880.4|14860.1|14858.1|1538
1696854900000|2023-10-09 12:35:00|14864|14862|14847|14845|14864|14862|14846.6|14844.6|2075
1696855200000|2023-10-09 12:40:00|14847.4|14845.4|14844.4|14842.4|14848.8|14846.8|14839.3|14837.3|2719
1696855500000|2023-10-09 12:45:00|14844.1|14842.1|14859.1|14857.1|14864.4|14862.4|14841.8|14839.8|3249
1696855800000|2023-10-09 12:50:00|14859.4|14857.4|14867.3|14865.3|14867.3|14865.3|14855.1|14853.1|2165
1696856100000|2023-10-09 12:55:00|14867|14865|14854.1|14852.1|14867.4|14865.4|14853.9|14851.9|1223
1696856400000|2023-10-09 13:00:00|14854|14852|14882.8|14880.8|14891|14889|14851.6|14849.6|4878
1696856700000|2023-10-09 13:05:00|14883|14881|14881|14879|14887.3|14885.3|14868.5|14866.5|2145
1696857000000|2023-10-09 13:10:00|14880.9|14878.9|14883.5|14881.5|14887|14885|14878|14876|1403
1696857300000|2023-10-09 13:15:00|14883.4|14881.4|14882.4|14880.4|14888.6|14886.6|14875.4|14873.4|1296
1696857600000|2023-10-09 13:20:00|14882.3|14880.3|14896.3|14894.3|14901.4|14899.4|14882.1|14880.1|2913
1696857900000|2023-10-09 13:25:00|14896.1|14894.1|14880.5|14878.5|14896.1|14894.1|14873.9|14871.9|2834
1696858200000|2023-10-09 13:30:00|14880|14879|14843.9|14842.9|14882.4|14881.4|14835.8|14834.8|18768
1696858500000|2023-10-09 13:35:00|14844.1|14843.1|14853.6|14852.6|14858.5|14857.5|14816.4|14815.4|19194
1696858800000|2023-10-09 13:40:00|14853.8|14852.8|14900.9|14899.9|14903.1|14902.1|14841.4|14840.4|17750
1696859100000|2023-10-09 13:45:00|14901.1|14900.1|14925.6|14924.6|14926.6|14925.6|14885.1|14884.1|11056
1696859400000|2023-10-09 13:50:00|14926.6|14925.6|14920.4|14919.4|14928.9|14927.9|14900.1|14899.1|8732
1696859700000|2023-10-09 13:55:00|14920.3|14919.3|14920.9|14919.9|14928.4|14927.4|14908|14907|7915
1696860000000|2023-10-09 14:00:00|14920.8|14919.8|14859.9|14858.9|14933.4|14932.4|14854.6|14853.6|13149
1696860300000|2023-10-09 14:05:00|14860.1|14859.1|14886.9|14885.9|14893.3|14892.3|14855.9|14854.9|10338
1696860600000|2023-10-09 14:10:00|14886.6|14885.6|14898.1|14897.1|14905.6|14904.6|14881.4|14880.4|7882
1696860900000|2023-10-09 14:15:00|14897.6|14896.6|14911.6|14910.6|14916.6|14915.6|14892.9|14891.9|6621
1696861200000|2023-10-09 14:20:00|14911.9|14910.9|14927.5|14926.5|14927.5|14926.5|14895.1|14894.1|5964
1696861500000|2023-10-09 14:25:00|14927.4|14926.4|14899.9|14898.9|14927.6|14926.6|14892.9|14891.9|5647
1696861800000|2023-10-09 14:30:00|14899.8|14898.8|14896.9|14895.9|14909.4|14908.4|14889.4|14888.4|5167
1696862100000|2023-10-09 14:35:00|14897.1|14896.1|14869.9|14868.9|14899.9|14898.9|14864|14863|7210
1696862400000|2023-10-09 14:40:00|14870|14869|14884.8|14883.8|14890.1|14889.1|14860.5|14859.5|6213
1696862700000|2023-10-09 14:45:00|14884.9|14883.9|14847.8|14846.8|14888.3|14887.3|14846.3|14845.3|6197
1696863000000|2023-10-09 14:50:00|14847.9|14846.9|14862.9|14861.9|14864.9|14863.9|14845.9|14844.9|5454
1696863300000|2023-10-09 14:55:00|14863|14862|14857.8|14856.8|14873|14872|14855|14854|5329
1696863600000|2023-10-09 15:00:00|14857.4|14856.4|14867.1|14866.1|14869.1|14868.1|14850.9|14849.9|4514
1696863900000|2023-10-09 15:05:00|14867.3|14866.3|14846.6|14845.6|14867.3|14866.3|14842.4|14841.4|5107
1696864200000|2023-10-09 15:10:00|14846.9|14845.9|14848.1|14847.1|14859|14858|14832|14831|6215
1696864500000|2023-10-09 15:15:00|14848.3|14847.3|14867.9|14866.9|14868.4|14867.4|14848.3|14847.3|4039
1696864800000|2023-10-09 15:20:00|14867.3|14866.3|14878.1|14877.1|14882.1|14881.1|14862.5|14861.5|4231
1696865100000|2023-10-09 15:25:00|14878.3|14877.3|14895|14894|14898.8|14897.8|14874|14873|5227
1696865400000|2023-10-09 15:30:00|14895.3|14894.3|14897|14896|14904.8|14903.8|14891.8|14890.8|4825
1696865700000|2023-10-09 15:35:00|14896.9|14895.9|14901.8|14900.8|14907.1|14906.1|14894.6|14893.6|3481
1696866000000|2023-10-09 15:40:00|14901.4|14900.4|14901.6|14900.6|14904|14903|14891.4|14890.4|3606
1696866300000|2023-10-09 15:45:00|14901.4|14900.4|14901.6|14900.6|14903.9|14902.9|14884.2|14883.2|5163
1696866600000|2023-10-09 15:50:00|14901.1|14900.1|14900.9|14899.9|14904.4|14903.4|14898.2|14897.2|2268
1696866900000|2023-10-09 15:55:00|14900.7|14899.7|14911.6|14910.6|14912.7|14911.7|14897.4|14896.4|4212
1696867200000|2023-10-09 16:00:00|14912.1|14911.1|14908.6|14907.6|14918.9|14917.9|14906.2|14905.2|4396
1696867500000|2023-10-09 16:05:00|14908.9|14907.9|14922.1|14921.1|14929.1|14928.1|14908.2|14907.2|4357
1696867800000|2023-10-09 16:10:00|14922.2|14921.2|14918.6|14917.6|14925.4|14924.4|14915.6|14914.6|2312
1696868100000|2023-10-09 16:15:00|14918.5|14917.5|14936.5|14935.5|14936.9|14935.9|14918.4|14917.4|3293
1696868400000|2023-10-09 16:20:00|14936.4|14935.4|14944.6|14943.6|14957.4|14956.4|14933.6|14932.6|6223
1696868700000|2023-10-09 16:25:00|14944.7|14943.7|14928|14927|14945.2|14944.2|14927.7|14926.7|3178
1696869000000|2023-10-09 16:30:00|14927.7|14926.7|14938.4|14937.4|14938.9|14937.9|14927.7|14926.7|2748
1696869300000|2023-10-09 16:35:00|14938.5|14937.5|14926.5|14925.5|14938.5|14937.5|14922.9|14921.9|3581
1696869600000|2023-10-09 16:40:00|14926.2|14925.2|14915.6|14914.6|14931|14930|14913.2|14912.2|3017
1696869900000|2023-10-09 16:45:00|14915.7|14914.7|14926.4|14925.4|14928.5|14927.5|14909.1|14908.1|3665
1696870200000|2023-10-09 16:50:00|14926.5|14925.5|14925.7|14924.7|14931.1|14930.1|14918.9|14917.9|2486
1696870500000|2023-10-09 16:55:00|14925.9|14924.9|14925.1|14924.1|14929.4|14928.4|14909|14908|3286
1696870800000|2023-10-09 17:00:00|14924.7|14923.7|14930|14929|14938.4|14937.4|14923.7|14922.7|4703
1696871100000|2023-10-09 17:05:00|14930.1|14929.1|14938.1|14937.1|14938.1|14937.1|14926.6|14925.6|2056
1696871400000|2023-10-09 17:10:00|14938.5|14937.5|14935|14934|14941|14940|14929.1|14928.1|2569
1696871700000|2023-10-09 17:15:00|14935.4|14934.4|14940.7|14939.7|14944.6|14943.6|14934.7|14933.7|2302
1696872000000|2023-10-09 17:20:00|14940.9|14939.9|14943.4|14942.4|14943.5|14942.5|14933|14932|2288
1696872300000|2023-10-09 17:25:00|14943.5|14942.5|14965.7|14964.7|14967.4|14966.4|14943|14942|5054
1696872600000|2023-10-09 17:30:00|14965.9|14964.9|14989.7|14988.7|14992.9|14991.9|14965.9|14964.9|8513
1696872900000|2023-10-09 17:35:00|14989.6|14988.6|14997.8|14996.8|15000.5|14999.5|14985|14984|4950
1696873200000|2023-10-09 17:40:00|14998.3|14997.3|15023.1|15022.1|15031.5|15030.5|14996.4|14995.4|8582
1696873500000|2023-10-09 17:45:00|15023.3|15022.3|15028.3|15027.3|15040.4|15039.4|15018|15017|7924
1696873800000|2023-10-09 17:50:00|15028.1|15027.1|15034.8|15033.8|15041.5|15040.5|15024.8|15023.8|4999
1696874100000|2023-10-09 17:55:00|15035|15034|15051.8|15050.8|15052.1|15051.1|15032.3|15031.3|6384
1696874400000|2023-10-09 18:00:00|15052.3|15051.3|15049|15048|15053.8|15052.8|15036.9|15035.9|5550
1696874700000|2023-10-09 18:05:00|15048.5|15047.5|15057.4|15056.4|15066.4|15065.4|15042.6|15041.6|6019
1696875000000|2023-10-09 18:10:00|15057.1|15056.1|15043.8|15042.8|15059.4|15058.4|15043.8|15042.8|4094
1696875300000|2023-10-09 18:15:00|15043.9|15042.9|15045|15044|15054|15053|15043|15042|3539
1696875600000|2023-10-09 18:20:00|15044.4|15043.4|15047.1|15046.1|15050.5|15049.5|15041.7|15040.7|3880
1696875900000|2023-10-09 18:25:00|15047.2|15046.2|15055.5|15054.5|15056.4|15055.4|15041.7|15040.7|3476
1696876200000|2023-10-09 18:30:00|15056.5|15055.5|15042.4|15041.4|15060.1|15059.1|15040.5|15039.5|4808
1696876500000|2023-10-09 18:35:00|15042.2|15041.2|15048.2|15047.2|15048.9|15047.9|15026.7|15025.7|5344
1696876800000|2023-10-09 18:40:00|15047.1|15046.1|15064.4|15063.4|15068.9|15067.9|15047.1|15046.1|5784
1696877100000|2023-10-09 18:45:00|15064.6|15063.6|15057.2|15056.2|15065.6|15064.6|15051.1|15050.1|3951
1696877400000|2023-10-09 18:50:00|15057.5|15056.5|15063.1|15062.1|15063.4|15062.4|15048.2|15047.2|2884
1696877700000|2023-10-09 18:55:00|15063.2|15062.2|15057.9|15056.9|15072.5|15071.5|15057.7|15056.7|4981
1696878000000|2023-10-09 19:00:00|15058|15057|15057.7|15056.7|15066.5|15065.5|15043.6|15042.6|6723
1696878300000|2023-10-09 19:05:00|15057.9|15056.9|15063.1|15062.1|15068.5|15067.5|15055.4|15054.4|4428
1696878600000|2023-10-09 19:10:00|15063.2|15062.2|15054.9|15053.9|15071.9|15070.9|15053.6|15052.6|4506
1696878900000|2023-10-09 19:15:00|15054.7|15053.7|15044.9|15043.9|15055.6|15054.6|15040.1|15039.1|5233
1696879200000|2023-10-09 19:20:00|15044.6|15043.6|15050.7|15049.7|15053.1|15052.1|15040.9|15039.9|3602
1696879500000|2023-10-09 19:25:00|15050.6|15049.6|15052.9|15051.9|15059.2|15058.2|15047.2|15046.2|3580
1696879800000|2023-10-09 19:30:00|15052.6|15051.6|15042.5|15041.5|15053.7|15052.7|15040.1|15039.1|3448
1696880100000|2023-10-09 19:35:00|15042.4|15041.4|15041.4|15040.4|15048|15047|15036.7|15035.7|4243
1696880400000|2023-10-09 19:40:00|15041.3|15040.3|15036.3|15035.3|15046.6|15045.6|15034.3|15033.3|4299
1696880700000|2023-10-09 19:45:00|15036.4|15035.4|15042.1|15041.1|15043.9|15042.9|15031.1|15030.1|4075
1696881000000|2023-10-09 19:50:00|15043.1|15042.1|15044.4|15043.4|15048.3|15047.3|15027.3|15026.3|9379
1696881300000|2023-10-09 19:55:00|15044.5|15043.5|15050.8|15049.8|15053.1|15052.1|15043.4|15042.4|13996
1696881600000|2023-10-09 20:00:00|15050.5|15049.5|15060.4|15058.4|15060.9|15058.9|15047.5|15045.5|4699
1696881900000|2023-10-09 20:05:00|15060.3|15058.3|15061|15059|15062.3|15060.3|15057.6|15055.6|1648
1696882200000|2023-10-09 20:10:00|15060.9|15058.9|15059.9|15057.9|15061.5|15059.5|15057.9|15055.9|1116
1696882500000|2023-10-09 20:15:00|15059.8|15057.8|15061.5|15059.5|15062|15060|15059|15057|395
1696882800000|2023-10-09 20:20:00|15061.6|15059.6|15059|15057|15062.3|15060.3|15057.9|15055.9|415
1696883100000|2023-10-09 20:25:00|15059.1|15057.1|15054.4|15052.4|15059.5|15057.5|15053.9|15051.9|354
1696883400000|2023-10-09 20:30:00|15054.6|15052.6|15053.9|15051.9|15056|15054|15052.4|15050.4|300
1696883700000|2023-10-09 20:35:00|15053.8|15051.8|15052.9|15050.9|15053.9|15051.9|15051.5|15049.5|321
1696884000000|2023-10-09 20:40:00|15052.8|15050.8|15051.1|15049.1|15053.1|15051.1|15050|15048|297
1696884300000|2023-10-09 20:45:00|15051|15049|15048.6|15046.6|15051|15049|15047.5|15045.5|374
1696884600000|2023-10-09 20:50:00|15048.8|15046.8|15053.1|15051.1|15055.1|15053.1|15047.5|15045.5|567
1696884900000|2023-10-09 20:55:00|15053.4|15051.4|15056.3|15051.3|15056.3|15053.1|15051.6|15049.6|354
1696885200000|2023-10-09 21:00:00|15058.3|15053.3|15056.3|15051.3|15058.5|15053.5|15055.5|15050.5|0
1696885500000|2023-10-09 21:05:00|15056.1|15051.1|15058.2|15053.2|15058.3|15053.3|15055.8|15050.8|0
1696885800000|2023-10-09 21:10:00|15058.3|15053.3|15058.5|15053.5|15060|15055|15058.3|15053.3|0
1696886100000|2023-10-09 21:15:00|15058.3|15053.3|15057.4|15052.4|15058.3|15053.3|15056.9|15051.9|0
1696886400000|2023-10-09 21:20:00|15058|15053|15059.5|15054.5|15059.7|15054.7|15057.8|15052.8|0
1696886700000|2023-10-09 21:25:00|15061.1|15056.1|15059.3|15054.3|15062|15057|15059.3|15054.3|0
1696887000000|2023-10-09 21:30:00|15059.4|15054.4|15059.2|15054.2|15059.4|15054.4|15059.2|15054.2|0
1696887300000|2023-10-09 21:35:00|15059.3|15054.3|15060.6|15055.6|15060.6|15055.6|15059.2|15054.2|0
1696887600000|2023-10-09 21:40:00|15060.7|15055.7|15060.9|15055.9|15061.6|15056.6|15059.9|15054.9|0
1696887900000|2023-10-09 21:45:00|15060.3|15055.3|15060.3|15055.3|15060.3|15055.3|15060.3|15055.3|0
1696888200000|2023-10-09 21:50:00|15059.8|15054.8|15060.9|15055.9|15060.9|15055.9|15059.8|15054.8|0
1696888500000|2023-10-09 21:55:00|15060.8|15055.8|15060.7|15055.7|15060.8|15055.8|15059.2|15054.2|0
1696888800000|2023-10-09 22:00:00|15058.5|15056.5|15051.8|15049.8|15058.5|15056.5|15051.1|15049.1|391
1696889100000|2023-10-09 22:05:00|15051.3|15049.3|15052.1|15050.1|15053.1|15051.1|15050|15048|202
1696889400000|2023-10-09 22:10:00|15052.3|15050.3|15053.5|15051.5|15054|15052|15051.4|15049.4|113
1696889700000|2023-10-09 22:15:00|15053.6|15051.6|15054.8|15052.8|15056.3|15054.3|15053.6|15051.6|183
1696890000000|2023-10-09 22:20:00|15054.6|15052.6|15055|15053|15055.9|15053.9|15053.5|15051.5|115
1696890300000|2023-10-09 22:25:00|15055.1|15053.1|15057.5|15055.5|15057.8|15055.8|15053.3|15051.3|292
1696890600000|2023-10-09 22:30:00|15057.4|15055.4|15057|15055|15058.3|15056.3|15056.3|15054.3|141
1696890900000|2023-10-09 22:35:00|15056.9|15054.9|15058.8|15056.8|15058.8|15056.8|15056.9|15054.9|105
1696891200000|2023-10-09 22:40:00|15058.6|15056.6|15057.3|15055.3|15058.9|15056.9|15057.1|15055.1|108
1696891500000|2023-10-09 22:45:00|15056.9|15054.9|15057.8|15055.8|15058.3|15056.3|15056.5|15054.5|110
1696891800000|2023-10-09 22:50:00|15057.5|15055.5|15055.8|15053.8|15058.1|15056.1|15055.1|15053.1|85
1696892100000|2023-10-09 22:55:00|15056|15054|15055.9|15053.9|15056.3|15054.3|15055.4|15053.4|51
1696892400000|2023-10-09 23:00:00|15056|15054|15055.5|15053.5|15056|15054|15053.3|15051.3|150
1696892700000|2023-10-09 23:05:00|15055.3|15053.3|15058.3|15056.3|15058.5|15056.5|15054.5|15052.5|230
1696893000000|2023-10-09 23:10:00|15058.4|15056.4|15060|15058|15060|15058|15057|15055|190
1696893300000|2023-10-09 23:15:00|15059.9|15057.9|15059.3|15057.3|15060.5|15058.5|15058.8|15056.8|84
1696893600000|2023-10-09 23:20:00|15059.1|15057.1|15059.8|15057.8|15060.4|15058.4|15058.5|15056.5|133
1696893900000|2023-10-09 23:25:00|15059.9|15057.9|15059.4|15057.4|15060.5|15058.5|15059.1|15057.1|70
1696894200000|2023-10-09 23:30:00|15059.3|15057.3|15059.9|15057.9|15061.3|15059.3|15059|15057|150
1696894500000|2023-10-09 23:35:00|15060|15058|15059.3|15057.3|15060.1|15058.1|15057.9|15055.9|196
1696894800000|2023-10-09 23:40:00|15059.4|15057.4|15055.5|15053.5|15059.4|15057.4|15054.3|15052.3|224
1696895100000|2023-10-09 23:45:00|15055.4|15053.4|15058.1|15056.1|15059.4|15057.4|15055.3|15053.3|195
1696895400000|2023-10-09 23:50:00|15058.3|15056.3|15061.1|15059.1|15061.9|15059.9|15057.6|15055.6|252
1696895700000|2023-10-09 23:55:00|15061.3|15059.3|15061.5|15059.5|15062.5|15060.5|15059.6|15057.6|245
1696896000000|2023-10-10 00:00:00|15061.6|15059.6|15059.1|15057.1|15064.3|15062.3|15058.1|15056.1|419
1696896300000|2023-10-10 00:05:00|15059.3|15057.3|15065.4|15063.4|15069.4|15067.4|15053.8|15051.8|600
1696896600000|2023-10-10 00:10:00|15065.5|15063.5|15054.8|15052.8|15065.6|15063.6|15052.4|15050.4|719
1696896900000|2023-10-10 00:15:00|15054.6|15052.6|15062.4|15060.4|15063|15061|15054.1|15052.1|526
1696897200000|2023-10-10 00:20:00|15062.5|15060.5|15063.1|15061.1|15064.1|15062.1|15059.8|15057.8|315
1696897500000|2023-10-10 00:25:00|15063|15061|15075.4|15073.4|15077.8|15075.8|15062.3|15060.3|902
1696897800000|2023-10-10 00:30:00|15075.1|15073.1|15072.3|15070.3|15076.5|15074.5|15070.8|15068.8|499
1696898100000|2023-10-10 00:35:00|15072.1|15070.1|15075.8|15073.8|15077.8|15075.8|15070|15068|390
1696898400000|2023-10-10 00:40:00|15075.6|15073.6|15072.5|15070.5|15076.3|15074.3|15071.5|15069.5|213
1696898700000|2023-10-10 00:45:00|15072.6|15070.6|15075|15073|15076.6|15074.6|15072|15070|262
1696899000000|2023-10-10 00:50:00|15075.1|15073.1|15081.8|15079.8|15081.9|15079.9|15074.1|15072.1|475
1696899300000|2023-10-10 00:55:00|15081.9|15079.9|15076.5|15074.5|15083.8|15081.8|15075.5|15073.5|555
1696899600000|2023-10-10 01:00:00|15076.4|15074.4|15080.5|15078.5|15080.8|15078.8|15075.6|15073.6|319
1696899900000|2023-10-10 01:05:00|15080.4|15078.4|15080|15078|15082.3|15080.3|15077.3|15075.3|268
1696900200000|2023-10-10 01:10:00|15079.8|15077.8|15085.3|15083.3|15088.8|15086.8|15079.1|15077.1|623
1696900500000|2023-10-10 01:15:00|15085.6|15083.6|15092.4|15090.4|15095.5|15093.5|15085.6|15083.6|1130
1696900800000|2023-10-10 01:20:00|15092.3|15090.3|15097.6|15095.6|15099|15097|15089|15087|921
1696901100000|2023-10-10 01:25:00|15097.8|15095.8|15098.3|15096.3|15099.8|15097.8|15096|15094|653
1696901400000|2023-10-10 01:30:00|15098.4|15096.4|15094.6|15092.6|15099|15097|15090.3|15088.3|750
1696901700000|2023-10-10 01:35:00|15094.8|15092.8|15092.3|15090.3|15095.8|15093.8|15089.5|15087.5|545
1696902000000|2023-10-10 01:40:00|15092.4|15090.4|15090|15088|15094.6|15092.6|15089.5|15087.5|233
1696902300000|2023-10-10 01:45:00|15090.1|15088.1|15088.6|15086.6|15092|15090|15087|15085|384
1696902600000|2023-10-10 01:50:00|15088.8|15086.8|15087.9|15085.9|15090.3|15088.3|15087.8|15085.8|225
1696902900000|2023-10-10 01:55:00|15087.8|15085.8|15087|15085|15089.4|15087.4|15084.1|15082.1|441
1696903200000|2023-10-10 02:00:00|15087.1|15085.1|15093.3|15091.3|15093.4|15091.4|15086.5|15084.5|365
1696903500000|2023-10-10 02:05:00|15093.1|15091.1|15086.9|15084.9|15094.5|15092.5|15086.8|15084.8|320
1696903800000|2023-10-10 02:10:00|15087|15085|15082.8|15080.8|15088.3|15086.3|15082.5|15080.5|291
1696904100000|2023-10-10 02:15:00|15083.3|15081.3|15086.5|15084.5|15087.3|15085.3|15081.4|15079.4|278
1696904400000|2023-10-10 02:20:00|15086.4|15084.4|15079.9|15077.9|15086.8|15084.8|15078.9|15076.9|284
1696904700000|2023-10-10 02:25:00|15080|15078|15085|15083|15085|15083|15079.3|15077.3|304
1696905000000|2023-10-10 02:30:00|15084.8|15082.8|15082.4|15080.4|15085.8|15083.8|15081.5|15079.5|166
1696905300000|2023-10-10 02:35:00|15082.3|15080.3|15089.4|15087.4|15091.5|15089.5|15080.1|15078.1|472
1696905600000|2023-10-10 02:40:00|15089.3|15087.3|15088.1|15086.1|15090.5|15088.5|15084.6|15082.6|288
1696905900000|2023-10-10 02:45:00|15088.3|15086.3|15076.9|15074.9|15088.6|15086.6|15076.9|15074.9|371
1696906200000|2023-10-10 02:50:00|15076.8|15074.8|15077.1|15075.1|15078.8|15076.8|15075.4|15073.4|304
1696906500000|2023-10-10 02:55:00|15077|15075|15073.8|15071.8|15077.9|15075.9|15073.3|15071.3|313
1696906800000|2023-10-10 03:00:00|15073.9|15071.9|15077.8|15075.8|15078|15076|15072.8|15070.8|251
1696907100000|2023-10-10 03:05:00|15077.9|15075.9|15072.1|15070.1|15079.1|15077.1|15070.5|15068.5|388
1696907400000|2023-10-10 03:10:00|15072.3|15070.3|15075.8|15073.8|15077.9|15075.9|15072|15070|232
1696907700000|2023-10-10 03:15:00|15075.6|15073.6|15076.8|15074.8|15077.3|15075.3|15072.8|15070.8|179
1696908000000|2023-10-10 03:20:00|15076.6|15074.6|15075|15073|15077|15075|15072.5|15070.5|175
1696908300000|2023-10-10 03:25:00|15074.9|15072.9|15079.5|15077.5|15079.8|15077.8|15073.9|15071.9|217
1696908600000|2023-10-10 03:30:00|15078.5|15076.5|15076|15074|15079.8|15077.8|15075.3|15073.3|241
1696908900000|2023-10-10 03:35:00|15076.1|15074.1|15075.5|15073.5|15078.9|15076.9|15074.9|15072.9|204
1696909200000|2023-10-10 03:40:00|15075.6|15073.6|15076.9|15074.9|15077.8|15075.8|15073.5|15071.5|167
1696909500000|2023-10-10 03:45:00|15076.8|15074.8|15074.4|15072.4|15079.1|15077.1|15073.6|15071.6|201
1696909800000|2023-10-10 03:50:00|15074.5|15072.5|15076|15074|15076.5|15074.5|15073.8|15071.8|112
1696910100000|2023-10-10 03:55:00|15075.9|15073.9|15077.6|15075.6|15078.1|15076.1|15073.5|15071.5|225
1696910400000|2023-10-10 04:00:00|15077.8|15075.8|15071.8|15069.8|15077.9|15075.9|15071|15069|225
1696910700000|2023-10-10 04:05:00|15071.5|15069.5|15070|15068|15073.5|15071.5|15069.6|15067.6|194
1696911000000|2023-10-10 04:10:00|15070.1|15068.1|15071|15069|15073.8|15071.8|15068.5|15066.5|293
1696911300000|2023-10-10 04:15:00|15071.1|15069.1|15069.8|15067.8|15071.6|15069.6|15069.3|15067.3|176
1696911600000|2023-10-10 04:20:00|15069.9|15067.9|15073|15071|15073.1|15071.1|15069.4|15067.4|157
1696911900000|2023-10-10 04:25:00|15073.3|15071.3|15072.8|15070.8|15074.8|15072.8|15071.9|15069.9|198
1696912200000|2023-10-10 04:30:00|15072.6|15070.6|15076.8|15074.8|15077.4|15075.4|15072.4|15070.4|376
1696912500000|2023-10-10 04:35:00|15077|15075|15077.8|15075.8|15079.1|15077.1|15075.6|15073.6|198
1696912800000|2023-10-10 04:40:00|15077.9|15075.9|15078.9|15076.9|15082.4|15080.4|15076.5|15074.5|355
1696913100000|2023-10-10 04:45:00|15078.8|15076.8|15076.1|15074.1|15079.9|15077.9|15075.8|15073.8|230
1696913400000|2023-10-10 04:50:00|15076.3|15074.3|15075|15073|15076.8|15074.8|15073.3|15071.3|207
1696913700000|2023-10-10 04:55:00|15075.3|15073.3|15073.4|15071.4|15075.8|15073.8|15073.3|15071.3|98
1696914000000|2023-10-10 05:00:00|15073.3|15071.3|15072|15070|15076.5|15074.5|15070.3|15068.3|385
1696914300000|2023-10-10 05:05:00|15072.5|15070.5|15075.1|15073.1|15077.3|15075.3|15072.4|15070.4|265
1696914600000|2023-10-10 05:10:00|15075|15073|15072.8|15070.8|15075.9|15073.9|15072.6|15070.6|180
1696914900000|2023-10-10 05:15:00|15072.6|15070.6|15072.3|15070.3|15073|15071|15069.8|15067.8|265
1696915200000|2023-10-10 05:20:00|15072.5|15070.5|15072.8|15070.8|15074.3|15072.3|15071.9|15069.9|191
1696915500000|2023-10-10 05:25:00|15072.6|15070.6|15071.9|15069.9|15073.5|15071.5|15070.6|15068.6|153
1696915800000|2023-10-10 05:30:00|15071.8|15069.8|15073.8|15071.8|15080.6|15078.6|15071.3|15069.3|498
1696916100000|2023-10-10 05:35:00|15073.5|15071.5|15074|15072|15074.5|15072.5|15069.5|15067.5|239
1696916400000|2023-10-10 05:40:00|15074.1|15072.1|15079.1|15077.1|15084.3|15082.3|15073.5|15071.5|577
1696916700000|2023-10-10 05:45:00|15079.3|15077.3|15080.8|15078.8|15083.6|15081.6|15078.5|15076.5|388
1696917000000|2023-10-10 05:50:00|15080.9|15078.9|15075.1|15073.1|15081.9|15079.9|15074.9|15072.9|233
1696917300000|2023-10-10 05:55:00|15075.4|15073.4|15076.3|15074.3|15079.8|15077.8|15074.6|15072.6|349
1696917600000|2023-10-10 06:00:00|15076.5|15074.5|15072.9|15070.9|15079.3|15077.3|15070|15068|1022
1696917900000|2023-10-10 06:05:00|15073.4|15071.4|15057|15055|15076.8|15074.8|15056.5|15054.5|1301
1696918200000|2023-10-10 06:10:00|15057.1|15055.1|15055.5|15053.5|15059.6|15057.6|15051.3|15049.3|1073
1696918500000|2023-10-10 06:15:00|15055.8|15053.8|15052.8|15050.8|15057.4|15055.4|15049.3|15047.3|805
1696918800000|2023-10-10 06:20:00|15052.6|15050.6|15058.8|15056.8|15059.5|15057.5|15052.4|15050.4|533
1696919100000|2023-10-10 06:25:00|15059.3|15057.3|15060.5|15058.5|15064|15062|15057.4|15055.4|531
1696919400000|2023-10-10 06:30:00|15061.3|15059.3|15065.6|15063.6|15068.6|15066.6|15058.4|15056.4|421
1696919700000|2023-10-10 06:35:00|15065.8|15063.8|15067.4|15065.4|15071.6|15069.6|15064.8|15062.8|484
1696920000000|2023-10-10 06:40:00|15067.5|15065.5|15062.3|15060.3|15068|15066|15061.3|15059.3|385
1696920300000|2023-10-10 06:45:00|15062.4|15060.4|15059.6|15057.6|15062.6|15060.6|15055.4|15053.4|1005
1696920600000|2023-10-10 06:50:00|15059.5|15057.5|15064.1|15062.1|15065.4|15063.4|15059|15057|412
1696920900000|2023-10-10 06:55:00|15064|15062|15062.9|15060.9|15067.8|15065.8|15060.8|15058.8|438
1696921200000|2023-10-10 07:00:00|15062.8|15060.8|15063.8|15061.8|15073.3|15071.3|15059|15057|1394
1696921500000|2023-10-10 07:05:00|15063.6|15061.6|15077.8|15075.8|15079|15077|15061.8|15059.8|1282
1696921800000|2023-10-10 07:10:00|15077.9|15075.9|15070.1|15068.1|15079.4|15077.4|15068.3|15066.3|1135
1696922100000|2023-10-10 07:15:00|15070|15068|15074.4|15072.4|15078.5|15076.5|15064.3|15062.3|1134
1696922400000|2023-10-10 07:20:00|15074.3|15072.3|15083.1|15081.1|15087.9|15085.9|15073|15071|1407
1696922700000|2023-10-10 07:25:00|15082.6|15080.6|15080.4|15078.4|15084.3|15082.3|15068|15066|1124
1696923000000|2023-10-10 07:30:00|15080.5|15078.5|15088.9|15086.9|15093|15091|15080.5|15078.5|1181
1696923300000|2023-10-10 07:35:00|15088.8|15086.8|15091.9|15089.9|15096.3|15094.3|15088|15086|1029
1696923600000|2023-10-10 07:40:00|15091.8|15089.8|15088.5|15086.5|15093|15091|15088.1|15086.1|839
1696923900000|2023-10-10 07:45:00|15088.4|15086.4|15079.4|15077.4|15090.1|15088.1|15078.3|15076.3|1142
1696924200000|2023-10-10 07:50:00|15079.3|15077.3|15073.1|15071.1|15079.3|15077.3|15064.3|15062.3|1471
1696924500000|2023-10-10 07:55:00|15073.3|15071.3|15075.5|15073.5|15077.6|15075.6|15070.8|15068.8|752
1696924800000|2023-10-10 08:00:00|15075.4|15073.4|15061.6|15059.6|15077.1|15075.1|15060.3|15058.3|1397
1696925100000|2023-10-10 08:05:00|15061.8|15059.8|15059.1|15057.1|15067.8|15065.8|15055.8|15053.8|941
1696925400000|2023-10-10 08:10:00|15059|15057|15069.8|15067.8|15086.1|15084.1|15055.4|15053.4|3438
1696925700000|2023-10-10 08:15:00|15069.9|15067.9|15068.1|15066.1|15081.9|15079.9|15063.5|15061.5|1246
1696926000000|2023-10-10 08:20:00|15068.3|15066.3|15083.9|15081.9|15087|15085|15068.3|15066.3|1103
1696926300000|2023-10-10 08:25:00|15083.8|15081.8|15094.6|15092.6|15096.3|15094.3|15083.8|15081.8|1416
1696926600000|2023-10-10 08:30:00|15094.4|15092.4|15094|15092|15101|15099|15091.3|15089.3|1486
1696926900000|2023-10-10 08:35:00|15094.1|15092.1|15094.9|15092.9|15096.1|15094.1|15089.3|15087.3|965
1696927200000|2023-10-10 08:40:00|15094.8|15092.8|15084.1|15082.1|15094.8|15092.8|15078.9|15076.9|954
1696927500000|2023-10-10 08:45:00|15084|15082|15094.5|15092.5|15096|15094|15083.6|15081.6|654
1696927800000|2023-10-10 08:50:00|15094.6|15092.6|15094.6|15092.6|15098.5|15096.5|15091.4|15089.4|649
1696928100000|2023-10-10 08:55:00|15094.5|15092.5|15091.3|15089.3|15099|15097|15088|15086|989
1696928400000|2023-10-10 09:00:00|15091.4|15089.4|15083.3|15081.3|15091.4|15089.4|15078|15076|1066
1696928700000|2023-10-10 09:05:00|15083.4|15081.4|15078.4|15076.4|15085.3|15083.3|15074.1|15072.1|806
1696929000000|2023-10-10 09:10:00|15078.5|15076.5|15073.6|15071.6|15083.1|15081.1|15072.8|15070.8|568
1696929300000|2023-10-10 09:15:00|15073.5|15071.5|15079.6|15077.6|15083.9|15081.9|15072.8|15070.8|651
1696929600000|2023-10-10 09:20:00|15079.8|15077.8|15081.8|15079.8|15084.6|15082.6|15078.5|15076.5|602
1696929900000|2023-10-10 09:25:00|15081.9|15079.9|15085.9|15083.9|15087.3|15085.3|15080.5|15078.5|573
1696930200000|2023-10-10 09:30:00|15085.8|15083.8|15085.4|15083.4|15086.6|15084.6|15075|15073|532
1696930500000|2023-10-10 09:35:00|15085.5|15083.5|15082.8|15080.8|15085.6|15083.6|15074.4|15072.4|638
1696930800000|2023-10-10 09:40:00|15082.9|15080.9|15083.9|15081.9|15088.4|15086.4|15081.3|15079.3|579
1696931100000|2023-10-10 09:45:00|15083.8|15081.8|15078|15076|15085.9|15083.9|15076.4|15074.4|371
1696931400000|2023-10-10 09:50:00|15078.1|15076.1|15087.3|15085.3|15089.9|15087.9|15077.8|15075.8|673
1696931700000|2023-10-10 09:55:00|15087.4|15085.4|15083.6|15081.6|15088.6|15086.6|15081.5|15079.5|308
1696932000000|2023-10-10 10:00:00|15083.5|15081.5|15082.5|15080.5|15087|15085|15077|15075|908
1696932300000|2023-10-10 10:05:00|15082.3|15080.3|15092|15090|15095.3|15093.3|15079.9|15077.9|851
1696932600000|2023-10-10 10:10:00|15092.1|15090.1|15090.4|15088.4|15094.6|15092.6|15085.6|15083.6|568
1696932900000|2023-10-10 10:15:00|15090.3|15088.3|15088.3|15086.3|15091.9|15089.9|15084|15082|551
1696933200000|2023-10-10 10:20:00|15088.5|15086.5|15089.8|15087.8|15093|15091|15086|15084|408
1696933500000|2023-10-10 10:25:00|15090|15088|15095.8|15093.8|15099.6|15097.6|15089.9|15087.9|764
1696933800000|2023-10-10 10:30:00|15095.9|15093.9|15095.4|15093.4|15098.8|15096.8|15095|15093|494
1696934100000|2023-10-10 10:35:00|15095.5|15093.5|15094|15092|15098|15096|15092.3|15090.3|469
1696934400000|2023-10-10 10:40:00|15094.3|15092.3|15097.8|15095.8|15099.3|15097.3|15093.4|15091.4|611
1696934700000|2023-10-10 10:45:00|15097.6|15095.6|15091.9|15089.9|15098.3|15096.3|15090.5|15088.5|420
1696935000000|2023-10-10 10:50:00|15091.8|15089.8|15094.6|15092.6|15097.6|15095.6|15091|15089|510
1696935300000|2023-10-10 10:55:00|15094.3|15092.3|15080.8|15078.8|15096.4|15094.4|15080.3|15078.3|968
1696935600000|2023-10-10 11:00:00|15082|15080|15081.5|15079.5|15084.9|15082.9|15078.3|15076.3|987
1696935900000|2023-10-10 11:05:00|15081.4|15079.4|15078|15076|15083|15081|15077.5|15075.5|711
1696936200000|2023-10-10 11:10:00|15078.3|15076.3|15067|15065|15079.5|15077.5|15055.1|15053.1|2724
1696936500000|2023-10-10 11:15:00|15067.1|15065.1|15067.5|15065.5|15071.3|15069.3|15065.1|15063.1|832
1696936800000|2023-10-10 11:20:00|15067.4|15065.4|15052.3|15050.3|15069|15067|15048.5|15046.5|1781
1696937100000|2023-10-10 11:25:00|15052.1|15050.1|15043.5|15041.5|15052.9|15050.9|15042.8|15040.8|1628
1696937400000|2023-10-10 11:30:00|15043.6|15041.6|15054.1|15052.1|15057.8|15055.8|15043.6|15041.6|1595
1696937700000|2023-10-10 11:35:00|15054|15052|15067.9|15065.9|15069.4|15067.4|15049.3|15047.3|1486
1696938000000|2023-10-10 11:40:00|15068|15066|15060.3|15058.3|15068|15066|15057.5|15055.5|970
1696938300000|2023-10-10 11:45:00|15060|15058|15051.5|15049.5|15062.1|15060.1|15050.5|15048.5|838
1696938600000|2023-10-10 11:50:00|15051.4|15049.4|15045.8|15043.8|15051.9|15049.9|15043.5|15041.5|1303
1696938900000|2023-10-10 11:55:00|15046|15044|15040.5|15038.5|15046|15044|15035.4|15033.4|2014
1696939200000|2023-10-10 12:00:00|15040.3|15038.3|15048.8|15046.8|15050.9|15048.9|15035.5|15033.5|1859
1696939500000|2023-10-10 12:05:00|15048.9|15046.9|15051.3|15049.3|15051.5|15049.5|15043.3|15041.3|1180
1696939800000|2023-10-10 12:10:00|15051.1|15049.1|15054.8|15052.8|15058|15056|15045.9|15043.9|1456
1696940100000|2023-10-10 12:15:00|15054.6|15052.6|15046|15044|15055.1|15053.1|15043.4|15041.4|1104
1696940400000|2023-10-10 12:20:00|15045.9|15043.9|15051|15049|15055.8|15053.8|15043.8|15041.8|1253
1696940700000|2023-10-10 12:25:00|15051.1|15049.1|15051.9|15049.9|15056.6|15054.6|15047.4|15045.4|1072
1696941000000|2023-10-10 12:30:00|15051.8|15049.8|15056.6|15054.6|15063.4|15061.4|15051.3|15049.3|1843
1696941300000|2023-10-10 12:35:00|15056.5|15054.5|15058.1|15056.1|15060.5|15058.5|15048.5|15046.5|1506
1696941600000|2023-10-10 12:40:00|15058|15056|15053.6|15051.6|15060.4|15058.4|15050|15048|1759
1696941900000|2023-10-10 12:45:00|15053.8|15051.8|15050.3|15048.3|15056.8|15054.8|15041.3|15039.3|1842
1696942200000|2023-10-10 12:50:00|15050.1|15048.1|15064.8|15062.8|15066.6|15064.6|15042.1|15040.1|1768
1696942500000|2023-10-10 12:55:00|15065.1|15063.1|15058|15056|15067.1|15065.1|15052.8|15050.8|1605
1696942800000|2023-10-10 13:00:00|15056.1|15054.1|15050.6|15048.6|15057.3|15055.3|15044.5|15042.5|1749
1696943100000|2023-10-10 13:05:00|15050.5|15048.5|15051.5|15049.5|15058.9|15056.9|15049.9|15047.9|974
1696943400000|2023-10-10 13:10:00|15052.3|15050.3|15064.4|15062.4|15066.5|15064.5|15050.5|15048.5|1422
1696943700000|2023-10-10 13:15:00|15064.3|15062.3|15064.3|15062.3|15068|15066|15061.8|15059.8|1193
1696944000000|2023-10-10 13:20:00|15064.5|15062.5|15049.8|15047.8|15065.1|15063.1|15049.1|15047.1|1602
1696944300000|2023-10-10 13:25:00|15049.9|15047.9|15063|15061|15066.1|15064.1|15048.6|15046.6|3024
1696944600000|2023-10-10 13:30:00|15062.5|15061.5|15064|15063|15080.6|15079.6|15051.3|15050.3|14775
1696944900000|2023-10-10 13:35:00|15064.3|15063.3|15056.6|15055.6|15074.8|15073.8|15041.8|15040.8|15341
1696945200000|2023-10-10 13:40:00|15056.5|15055.5|15068.5|15067.5|15087.3|15086.3|15046.5|15045.5|10669
1696945500000|2023-10-10 13:45:00|15068.1|15067.1|15063|15062|15079.3|15078.3|15057.5|15056.5|7490
1696945800000|2023-10-10 13:50:00|15063.8|15062.8|15086.3|15085.3|15088|15087|15063.4|15062.4|7079
1696946100000|2023-10-10 13:55:00|15086|15085|15104.8|15103.8|15105.4|15104.4|15076.8|15075.8|7695
1696946400000|2023-10-10 14:00:00|15104.9|15103.9|15127.3|15126.3|15134.6|15133.6|15104.9|15103.9|13125
1696946700000|2023-10-10 14:05:00|15127.4|15126.4|15110.5|15109.5|15130|15129|15106.5|15105.5|8074
1696947000000|2023-10-10 14:10:00|15110.8|15109.8|15127.8|15126.8|15128.5|15127.5|15101.5|15100.5|9410
1696947300000|2023-10-10 14:15:00|15127.5|15126.5|15140.6|15139.6|15141.9|15140.9|15120.4|15119.4|9163
1696947600000|2023-10-10 14:20:00|15139.4|15138.4|15139.5|15138.5|15142.2|15141.2|15124.7|15123.7|8087
1696947900000|2023-10-10 14:25:00|15139.8|15138.8|15151.9|15150.9|15157.2|15156.2|15129.9|15128.9|10288
1696948200000|2023-10-10 14:30:00|15152|15151|15169.8|15168.8|15176.2|15175.2|15147.8|15146.8|10437
1696948500000|2023-10-10 14:35:00|15169.9|15168.9|15169.5|15168.5|15184|15183|15169.2|15168.2|9641
1696948800000|2023-10-10 14:40:00|15169.4|15168.4|15175.4|15174.4|15179.9|15178.9|15169.3|15168.3|5608
1696949100000|2023-10-10 14:45:00|15175.5|15174.5|15170.9|15169.9|15181.2|15180.2|15164.7|15163.7|6485
1696949400000|2023-10-10 14:50:00|15171|15170|15178.9|15177.9|15188.7|15187.7|15169.8|15168.8|7766
1696949700000|2023-10-10 14:55:00|15179.2|15178.2|15178.8|15177.8|15183.7|15182.7|15169.5|15168.5|4422
1696950000000|2023-10-10 15:00:00|15179|15178|15190.7|15189.7|15192.2|15191.2|15171.8|15170.8|5492
1696950300000|2023-10-10 15:05:00|15191.3|15190.3|15180.2|15179.2|15206.3|15205.3|15178.4|15177.4|9552
1696950600000|2023-10-10 15:10:00|15180|15179|15197|15196|15197.3|15196.3|15174.2|15173.2|6386
1696950900000|2023-10-10 15:15:00|15196.8|15195.8|15220.2|15219.2|15220.9|15219.9|15196.5|15195.5|10973
1696951200000|2023-10-10 15:20:00|15220.5|15219.5|15219.8|15218.8|15220.9|15219.9|15211.4|15210.4|4822
1696951500000|2023-10-10 15:25:00|15219.9|15218.9|15213.7|15212.7|15219.9|15218.9|15206.9|15205.9|4915
1696951800000|2023-10-10 15:30:00|15213.8|15212.8|15228.7|15227.7|15231.8|15230.8|15211|15210|6869
1696952100000|2023-10-10 15:35:00|15228.5|15227.5|15224|15223|15230.8|15229.8|15213.7|15212.7|6187
1696952400000|2023-10-10 15:40:00|15223.9|15222.9|15234.6|15233.6|15239|15238|15221.4|15220.4|6376
1696952700000|2023-10-10 15:45:00|15234.5|15233.5|15231.5|15230.5|15235.1|15234.1|15226.7|15225.7|4736
1696953000000|2023-10-10 15:50:00|15231.6|15230.6|15236|15235|15238.1|15237.1|15229.7|15228.7|3550
1696953300000|2023-10-10 15:55:00|15236.1|15235.1|15232.2|15231.2|15243.1|15242.1|15229.2|15228.2|5216
1696953600000|2023-10-10 16:00:00|15232.1|15231.1|15225.7|15224.7|15234.7|15233.7|15224.1|15223.1|5219
1696953900000|2023-10-10 16:05:00|15225.8|15224.8|15229.7|15228.7|15233.2|15232.2|15223.3|15222.3|3891
1696954200000|2023-10-10 16:10:00|15230.2|15229.2|15231.8|15230.8|15236|15235|15226.6|15225.6|3897
1696954500000|2023-10-10 16:15:00|15232|15231|15233.5|15232.5|15234.5|15233.5|15226.7|15225.7|2657
1696954800000|2023-10-10 16:20:00|15233.6|15232.6|15222.1|15221.1|15233.6|15232.6|15211.1|15210.1|6171
1696955100000|2023-10-10 16:25:00|15222.2|15221.2|15230.3|15229.3|15232.6|15231.6|15220.3|15219.3|3682
1696955400000|2023-10-10 16:30:00|15230.1|15229.1|15225|15224|15232.1|15231.1|15223.6|15222.6|2901
1696955700000|2023-10-10 16:35:00|15224.8|15223.8|15224|15223|15227|15226|15212.5|15211.5|4107
1696956000000|2023-10-10 16:40:00|15223.8|15222.8|15223.8|15222.8|15226|15225|15215.3|15214.3|3442
1696956300000|2023-10-10 16:45:00|15223.6|15222.6|15215|15214|15228.8|15227.8|15215|15214|3373
1696956600000|2023-10-10 16:50:00|15215.1|15214.1|15228.7|15227.7|15234.5|15233.5|15214.6|15213.6|4121
1696956900000|2023-10-10 16:55:00|15228.8|15227.8|15220.6|15219.6|15230|15229|15212.8|15211.8|4249
1696957200000|2023-10-10 17:00:00|15220.2|15219.2|15161.7|15160.7|15220.6|15219.6|15161.7|15160.7|10519
1696957500000|2023-10-10 17:05:00|15161.8|15160.8|15145.6|15144.6|15165.3|15164.3|15135.8|15134.8|17362
1696957800000|2023-10-10 17:10:00|15146.2|15145.2|15128.6|15127.6|15155.3|15154.3|15124.1|15123.1|9650
1696958100000|2023-10-10 17:15:00|15128.3|15127.3|15133.3|15132.3|15135.8|15134.8|15114.7|15113.7|9351
1696958400000|2023-10-10 17:20:00|15133.4|15132.4|15139.3|15138.3|15148.3|15147.3|15128.3|15127.3|8406
1696958700000|2023-10-10 17:25:00|15139.4|15138.4|15149.4|15148.4|15149.8|15148.8|15129.1|15128.1|5375
1696959000000|2023-10-10 17:30:00|15149.6|15148.6|15139.6|15138.6|15152.3|15151.3|15127.7|15126.7|6421
1696959300000|2023-10-10 17:35:00|15139.7|15138.7|15150.3|15149.3|15158.2|15157.2|15139.1|15138.1|4751
1696959600000|2023-10-10 17:40:00|15150.1|15149.1|15158.6|15157.6|15163.8|15162.8|15147.6|15146.6|4091
1696959900000|2023-10-10 17:45:00|15158.7|15157.7|15157.6|15156.6|15164.1|15163.1|15150.1|15149.1|4015
1696960200000|2023-10-10 17:50:00|15157.7|15156.7|15152.8|15151.8|15161.1|15160.1|15133.1|15132.1|5331
1696960500000|2023-10-10 17:55:00|15152.9|15151.9|15150.3|15149.3|15162.3|15161.3|15148.8|15147.8|3948
1696960800000|2023-10-10 18:00:00|15150.4|15149.4|15158.3|15157.3|15161.6|15160.6|15145.3|15144.3|4781
1696961100000|2023-10-10 18:05:00|15158.4|15157.4|15142.3|15141.3|15158.8|15157.8|15140.9|15139.9|3615
1696961400000|2023-10-10 18:10:00|15141.8|15140.8|15135.4|15134.4|15154.3|15153.3|15135.4|15134.4|3989
1696961700000|2023-10-10 18:15:00|15135.8|15134.8|15153.7|15152.7|15155.8|15154.8|15133.9|15132.9|4864
1696962000000|2023-10-10 18:20:00|15155.3|15154.3|15140.7|15139.7|15160.5|15159.5|15139.3|15138.3|3816
1696962300000|2023-10-10 18:25:00|15140.8|15139.8|15136.5|15135.5|15158.5|15157.5|15126|15125|6631
1696962600000|2023-10-10 18:30:00|15136.7|15135.7|15149.5|15148.5|15153.3|15152.3|15134.4|15133.4|3671
1696962900000|2023-10-10 18:35:00|15149.7|15148.7|15143.4|15142.4|15157.7|15156.7|15135.2|15134.2|4692
1696963200000|2023-10-10 18:40:00|15143.3|15142.3|15149.9|15148.9|15153.4|15152.4|15136.9|15135.9|3100
1696963500000|2023-10-10 18:45:00|15150|15149|15155.4|15154.4|15172.8|15171.8|15149.2|15148.2|7248
1696963800000|2023-10-10 18:50:00|15155.7|15154.7|15128.9|15127.9|15156.5|15155.5|15128.7|15127.7|7254
1696964100000|2023-10-10 18:55:00|15129.2|15128.2|15137.7|15136.7|15139.3|15138.3|15122.9|15121.9|6326
1696964400000|2023-10-10 19:00:00|15137.8|15136.8|15152.4|15151.4|15153.8|15152.8|15134|15133|5318
1696964700000|2023-10-10 19:05:00|15152.5|15151.5|15154|15153|15156.4|15155.4|15142.9|15141.9|3079
1696965000000|2023-10-10 19:10:00|15154.2|15153.2|15142.7|15141.7|15154.3|15153.3|15141.2|15140.2|2819
1696965300000|2023-10-10 19:15:00|15142.9|15141.9|15151.2|15150.2|15161.2|15160.2|15140.8|15139.8|4188
1696965600000|2023-10-10 19:20:00|15151|15150|15151.4|15150.4|15153.7|15152.7|15133.7|15132.7|4728
1696965900000|2023-10-10 19:25:00|15151.9|15150.9|15148.5|15147.5|15156.8|15155.8|15147.8|15146.8|2829
1696966200000|2023-10-10 19:30:00|15148.7|15147.7|15154.2|15153.2|15159.7|15158.7|15146.8|15145.8|2914
1696966500000|2023-10-10 19:35:00|15154|15153|15148.3|15147.3|15158.3|15157.3|15142.9|15141.9|4322
1696966800000|2023-10-10 19:40:00|15148.9|15147.9|15151|15150|15158.9|15157.9|15146.7|15145.7|3822
1696967100000|2023-10-10 19:45:00|15150.7|15149.7|15155.3|15154.3|15156.9|15155.9|15147.9|15146.9|3211
1696967400000|2023-10-10 19:50:00|15157|15156|15128.8|15127.8|15157|15156|15126|15125|8346
1696967700000|2023-10-10 19:55:00|15128.7|15127.7|15131.7|15130.7|15145.9|15144.9|15125.2|15124.2|16544
1696968000000|2023-10-10 20:00:00|15132.2|15130.2|15149.4|15147.4|15149.9|15147.9|15131.7|15129.7|7055
1696968300000|2023-10-10 20:05:00|15149.3|15147.3|15143.8|15141.8|15149.8|15147.8|15141|15139|2093
1696968600000|2023-10-10 20:10:00|15143.7|15141.7|15143.7|15141.7|15148.9|15146.9|15143.3|15141.3|1103
1696968900000|2023-10-10 20:15:00|15143.8|15141.8|15144.3|15142.3|15147.3|15145.3|15143|15141|504
1696969200000|2023-10-10 20:20:00|15144.4|15142.4|15144.5|15142.5|15145.3|15143.3|15143.2|15141.2|372
1696969500000|2023-10-10 20:25:00|15144.4|15142.4|15143|15141|15145.7|15143.7|15142.9|15140.9|345
1696969800000|2023-10-10 20:30:00|15143.2|15141.2|15143|15141|15144.5|15142.5|15142.5|15140.5|317
1696970100000|2023-10-10 20:35:00|15143.2|15141.2|15142|15140|15143.8|15141.8|15141.5|15139.5|421
1696970400000|2023-10-10 20:40:00|15141.9|15139.9|15144.2|15142.2|15144.4|15142.4|15141.2|15139.2|400
1696970700000|2023-10-10 20:45:00|15144|15142|15142.2|15140.2|15144.8|15142.8|15142.2|15140.2|323
1696971000000|2023-10-10 20:50:00|15142.4|15140.4|15142.9|15140.9|15143|15141|15141.2|15139.2|244
1696971300000|2023-10-10 20:55:00|15142.8|15140.8|15146.3|15141.3|15146.4|15143.3|15141.8|15139.8|347
1696971600000|2023-10-10 21:00:00|15146.2|15141.2|15146.5|15141.5|15146.5|15141.5|15146|15141|0
1696971900000|2023-10-10 21:05:00|15146.4|15141.4|15146.3|15141.3|15146.4|15141.4|15146.2|15141.2|0
1696972200000|2023-10-10 21:10:00|15146.2|15141.2|15144.5|15139.5|15146.2|15141.2|15144.5|15139.5|0
1696972500000|2023-10-10 21:15:00|15144.4|15139.4|15144.6|15139.6|15144.8|15139.8|15144.4|15139.4|0
1696972800000|2023-10-10 21:20:00|15145.8|15140.8|15145.4|15140.4|15145.9|15140.9|15145.4|15140.4|0
1696973100000|2023-10-10 21:25:00|15145.3|15140.3|15147.4|15142.4|15147.5|15142.5|15145|15140|0
1696973400000|2023-10-10 21:30:00|15147.5|15142.5|15145.7|15140.7|15147.5|15142.5|15145.7|15140.7|0
1696973700000|2023-10-10 21:35:00|15146|15141|15145.8|15140.8|15146.6|15141.6|15145.7|15140.7|0
1696974000000|2023-10-10 21:40:00|15145.5|15140.5|15145.1|15140.1|15145.5|15140.5|15144.9|15139.9|0
1696974300000|2023-10-10 21:45:00|15145|15140|15145.5|15140.5|15146|15141|15144.5|15139.5|0
1696974600000|2023-10-10 21:50:00|15145.4|15140.4|15144.3|15139.3|15145.8|15140.8|15144.3|15139.3|0
1696974900000|2023-10-10 21:55:00|15144.1|15139.1|15145.5|15140.5|15145.7|15140.7|15143.9|15138.9|0
1696975200000|2023-10-10 22:00:00|15145.9|15143.9|15141.5|15139.5|15146.7|15144.7|15140.4|15138.4|324
1696975500000|2023-10-10 22:05:00|15141.6|15139.6|15141|15139|15142.4|15140.4|15138.4|15136.4|350
1696975800000|2023-10-10 22:10:00|15141.1|15139.1|15143.6|15141.6|15144.7|15142.7|15140.1|15138.1|206
1696976100000|2023-10-10 22:15:00|15143.7|15141.7|15143.1|15141.1|15143.9|15141.9|15139.1|15137.1|209
1696976400000|2023-10-10 22:20:00|15143.2|15141.2|15143.4|15141.4|15145|15143|15142.5|15140.5|116
1696976700000|2023-10-10 22:25:00|15142.6|15140.6|15143.2|15141.2|15143.7|15141.7|15142.2|15140.2|58
1696977000000|2023-10-10 22:30:00|15143.4|15141.4|15145|15143|15145.1|15143.1|15142.4|15140.4|155
1696977300000|2023-10-10 22:35:00|15144.9|15142.9|15145.6|15143.6|15146.9|15144.9|15144|15142|167
1696977600000|2023-10-10 22:40:00|15145.5|15143.5|15145.6|15143.6|15147.7|15145.7|15145|15143|164
1696977900000|2023-10-10 22:45:00|15145.2|15143.2|15147.9|15145.9|15147.9|15145.9|15145.1|15143.1|81
1696978200000|2023-10-10 22:50:00|15147.7|15145.7|15148.6|15146.6|15149.6|15147.6|15145.6|15143.6|274
1696978500000|2023-10-10 22:55:00|15148.4|15146.4|15148.6|15146.6|15149.4|15147.4|15147.5|15145.5|94
1696978800000|2023-10-10 23:00:00|15148.4|15146.4|15150.2|15148.2|15151.5|15149.5|15148.4|15146.4|284
1696979100000|2023-10-10 23:05:00|15150.4|15148.4|15151.6|15149.6|15151.7|15149.7|15149.1|15147.1|175
1696979400000|2023-10-10 23:10:00|15151.5|15149.5|15151.9|15149.9|15152.1|15150.1|15149.6|15147.6|157
1696979700000|2023-10-10 23:15:00|15152|15150|15152.7|15150.7|15153.5|15151.5|15150.9|15148.9|235
1696980000000|2023-10-10 23:20:00|15152.9|15150.9|15153|15151|15154.7|15152.7|15152.4|15150.4|137
1696980300000|2023-10-10 23:25:00|15153.1|15151.1|15152|15150|15153.4|15151.4|15151.4|15149.4|111
1696980600000|2023-10-10 23:30:00|15151.9|15149.9|15150.6|15148.6|15154|15152|15150.2|15148.2|394
1696980900000|2023-10-10 23:35:00|15150.9|15148.9|15150.4|15148.4|15151.1|15149.1|15149.9|15147.9|81
1696981200000|2023-10-10 23:40:00|15150.5|15148.5|15152.4|15150.4|15152.4|15150.4|15150.2|15148.2|101
1696981500000|2023-10-10 23:45:00|15152.6|15150.6|15151.2|15149.2|15152.9|15150.9|15150.1|15148.1|184
1696981800000|2023-10-10 23:50:00|15151.4|15149.4|15152.6|15150.6|15152.7|15150.7|15150.9|15148.9|55
1696982100000|2023-10-10 23:55:00|15152.7|15150.7|15151.2|15149.2|15152.7|15150.7|15150.4|15148.4|165
1696982400000|2023-10-11 00:00:00|15151.1|15149.1|15160.9|15158.9|15164.7|15162.7|15148.1|15146.1|1038
1696982700000|2023-10-11 00:05:00|15161|15159|15158.5|15156.5|15161.9|15159.9|15156.4|15154.4|332
1696983000000|2023-10-11 00:10:00|15158.6|15156.6|15160|15158|15160.6|15158.6|15157.9|15155.9|152
1696983300000|2023-10-11 00:15:00|15160.1|15158.1|15146.6|15144.6|15161.4|15159.4|15145.9|15143.9|684
1696983600000|2023-10-11 00:20:00|15146.7|15144.7|15154.6|15152.6|15156.2|15154.2|15146.7|15144.7|413
1696983900000|2023-10-11 00:25:00|15154.5|15152.5|15153.5|15151.5|15155.2|15153.2|15151.6|15149.6|185
1696984200000|2023-10-11 00:30:00|15153.7|15151.7|15157.2|15155.2|15162|15160|15151|15149|626
1696984500000|2023-10-11 00:35:00|15157.1|15155.1|15163|15161|15165.4|15163.4|15155.6|15153.6|662
1696984800000|2023-10-11 00:40:00|15163.1|15161.1|15161.4|15159.4|15164|15162|15160.4|15158.4|176
1696985100000|2023-10-11 00:45:00|15161.1|15159.1|15160.4|15158.4|15163.1|15161.1|15159.5|15157.5|288
1696985400000|2023-10-11 00:50:00|15160.2|15158.2|15154.5|15152.5|15160.7|15158.7|15153.7|15151.7|286
1696985700000|2023-10-11 00:55:00|15153.9|15151.9|15149|15147|15155.9|15153.9|15147.9|15145.9|388
1696986000000|2023-10-11 01:00:00|15148.9|15146.9|15150.2|15148.2|15153|15151|15146.6|15144.6|503
1696986300000|2023-10-11 01:05:00|15150.1|15148.1|15147.7|15145.7|15151.4|15149.4|15146.9|15144.9|199
1696986600000|2023-10-11 01:10:00|15147.6|15145.6|15151.9|15149.9|15153|15151|15147.6|15145.6|199
1696986900000|2023-10-11 01:15:00|15151.7|15149.7|15153.9|15151.9|15156.1|15154.1|15149|15147|372
1696987200000|2023-10-11 01:20:00|15153.7|15151.7|15149.7|15147.7|15155.5|15153.5|15146|15144|310
1696987500000|2023-10-11 01:25:00|15149.9|15147.9|15151.5|15149.5|15152.7|15150.7|15148|15146|176
1696987800000|2023-10-11 01:30:00|15151.4|15149.4|15152.4|15150.4|15152.5|15150.5|15145.9|15143.9|414
1696988100000|2023-10-11 01:35:00|15152.6|15150.6|15150.7|15148.7|15154.4|15152.4|15150|15148|240
1696988400000|2023-10-11 01:40:00|15150.6|15148.6|15156.2|15154.2|15157.6|15155.6|15150.1|15148.1|295
1696988700000|2023-10-11 01:45:00|15156.4|15154.4|15155.1|15153.1|15161.5|15159.5|15154|15152|380
1696989000000|2023-10-11 01:50:00|15155|15153|15154.7|15152.7|15157.6|15155.6|15153.1|15151.1|179
1696989300000|2023-10-11 01:55:00|15154.9|15152.9|15152.9|15150.9|15155|15153|15151.4|15149.4|141
1696989600000|2023-10-11 02:00:00|15152.7|15150.7|15150|15148|15154.7|15152.7|15149.2|15147.2|244
1696989900000|2023-10-11 02:05:00|15150.1|15148.1|15150.2|15148.2|15152.7|15150.7|15146.5|15144.5|321
1696990200000|2023-10-11 02:10:00|15150.1|15148.1|15154.5|15152.5|15155.9|15153.9|15149.7|15147.7|208
1696990500000|2023-10-11 02:15:00|15154.6|15152.6|15152.5|15150.5|15155.2|15153.2|15151.7|15149.7|191
1696990800000|2023-10-11 02:20:00|15152.6|15150.6|15152.7|15150.7|15153.6|15151.6|15149.9|15147.9|223
1696991100000|2023-10-11 02:25:00|15152.9|15150.9|15153.4|15151.4|15154.2|15152.2|15150.5|15148.5|149
1696991400000|2023-10-11 02:30:00|15153.5|15151.5|15156.9|15154.9|15159.6|15157.6|15152.9|15150.9|436
1696991700000|2023-10-11 02:35:00|15157|15155|15160.1|15158.1|15160.6|15158.6|15156.1|15154.1|256
1696992000000|2023-10-11 02:40:00|15159.9|15157.9|15161.9|15159.9|15162.4|15160.4|15158.9|15156.9|217
1696992300000|2023-10-11 02:45:00|15162.4|15160.4|15161.9|15159.9|15163.4|15161.4|15160.5|15158.5|257
1696992600000|2023-10-11 02:50:00|15161.7|15159.7|15162.1|15160.1|15163.2|15161.2|15160.7|15158.7|193
1696992900000|2023-10-11 02:55:00|15162|15160|15159.4|15157.4|15162.6|15160.6|15159.2|15157.2|270
1696993200000|2023-10-11 03:00:00|15159.5|15157.5|15159.1|15157.1|15159.9|15157.9|15156.6|15154.6|325
1696993500000|2023-10-11 03:05:00|15159.4|15157.4|15158.9|15156.9|15159.6|15157.6|15155.7|15153.7|218
1696993800000|2023-10-11 03:10:00|15159.1|15157.1|15159.2|15157.2|15159.9|15157.9|15158|15156|178
1696994100000|2023-10-11 03:15:00|15159.1|15157.1|15158|15156|15160.2|15158.2|15156.9|15154.9|144
1696994400000|2023-10-11 03:20:00|15158.1|15156.1|15158.7|15156.7|15159.4|15157.4|15155.7|15153.7|213
1696994700000|2023-10-11 03:25:00|15158.6|15156.6|15159.9|15157.9|15160.4|15158.4|15157.9|15155.9|134
1696995000000|2023-10-11 03:30:00|15159.7|15157.7|15163.1|15161.1|15164.9|15162.9|15159.4|15157.4|290
1696995300000|2023-10-11 03:35:00|15163|15161|15165.1|15163.1|15166|15164|15162.6|15160.6|237
1696995600000|2023-10-11 03:40:00|15165.4|15163.4|15165.6|15163.6|15167.1|15165.1|15165|15163|242
1696995900000|2023-10-11 03:45:00|15165.5|15163.5|15163.4|15161.4|15166.1|15164.1|15162.9|15160.9|127
1696996200000|2023-10-11 03:50:00|15163.2|15161.2|15160.9|15158.9|15164.1|15162.1|15160.5|15158.5|313
1696996500000|2023-10-11 03:55:00|15160.7|15158.7|15160.5|15158.5|15161.6|15159.6|15158.5|15156.5|207
1696996800000|2023-10-11 04:00:00|15160.6|15158.6|15161.1|15159.1|15163|15161|15159.6|15157.6|164
1696997100000|2023-10-11 04:05:00|15161|15159|15161|15159|15162.4|15160.4|15160.4|15158.4|77
1696997400000|2023-10-11 04:10:00|15160.9|15158.9|15161.2|15159.2|15162.5|15160.5|15159.7|15157.7|168
1696997700000|2023-10-11 04:15:00|15161.4|15159.4|15166.4|15164.4|15167.9|15165.9|15161|15159|329
1696998000000|2023-10-11 04:20:00|15166.6|15164.6|15164.9|15162.9|15167.1|15165.1|15164|15162|146
1696998300000|2023-10-11 04:25:00|15164.7|15162.7|15160.4|15158.4|15164.7|15162.7|15160.4|15158.4|143
1696998600000|2023-10-11 04:30:00|15160.2|15158.2|15157.4|15155.4|15160.7|15158.7|15155.2|15153.2|442
1696998900000|2023-10-11 04:35:00|15157.2|15155.2|15157.1|15155.1|15159.6|15157.6|15156.5|15154.5|181
1696999200000|2023-10-11 04:40:00|15156.7|15154.7|15156.1|15154.1|15157.6|15155.6|15154.4|15152.4|219
1696999500000|2023-10-11 04:45:00|15156|15154|15156.1|15154.1|15156.6|15154.6|15154|15152|124
1696999800000|2023-10-11 04:50:00|15156|15154|15156.1|15154.1|15157.6|15155.6|15155.6|15153.6|119
1697000100000|2023-10-11 04:55:00|15156.4|15154.4|15156.4|15154.4|15157.2|15155.2|15155.2|15153.2|142
1697000400000|2023-10-11 05:00:00|15156.5|15154.5|15160.6|15158.6|15161|15159|15154.9|15152.9|312
1697000700000|2023-10-11 05:05:00|15160.9|15158.9|15157.6|15155.6|15162.4|15160.4|15157.1|15155.1|271
1697001000000|2023-10-11 05:10:00|15157.5|15155.5|15159.1|15157.1|15159.1|15157.1|15156.1|15154.1|142
1697001300000|2023-10-11 05:15:00|15159|15157|15160.9|15158.9|15162.4|15160.4|15157.2|15155.2|227
1697001600000|2023-10-11 05:20:00|15160.7|15158.7|15161.6|15159.6|15162.4|15160.4|15159.4|15157.4|283
1697001900000|2023-10-11 05:25:00|15161.7|15159.7|15164.5|15162.5|15165.7|15163.7|15160.7|15158.7|298
1697002200000|2023-10-11 05:30:00|15164.4|15162.4|15163|15161|15166.4|15164.4|15161.9|15159.9|306
1697002500000|2023-10-11 05:35:00|15163.1|15161.1|15157.9|15155.9|15164.1|15162.1|15157.9|15155.9|334
1697002800000|2023-10-11 05:40:00|15158|15156|15155.9|15153.9|15158.5|15156.5|15152.9|15150.9|472
1697003100000|2023-10-11 05:45:00|15156|15154|15158.9|15156.9|15161.7|15159.7|15155.6|15153.6|394
1697003400000|2023-10-11 05:50:00|15158.7|15156.7|15157.4|15155.4|15158.9|15156.9|15155.6|15153.6|203
1697003700000|2023-10-11 05:55:00|15157.2|15155.2|15155.1|15153.1|15157.4|15155.4|15153.7|15151.7|267
1697004000000|2023-10-11 06:00:00|15154.4|15152.4|15149.1|15147.1|15156.4|15154.4|15147.4|15145.4|565
1697004300000|2023-10-11 06:05:00|15149|15147|15146.1|15144.1|15150.7|15148.7|15142.4|15140.4|900
1697004600000|2023-10-11 06:10:00|15146.2|15144.2|15150.2|15148.2|15151.4|15149.4|15143|15141|693
1697004900000|2023-10-11 06:15:00|15150.4|15148.4|15148.4|15146.4|15151.6|15149.6|15148.1|15146.1|264
1697005200000|2023-10-11 06:20:00|15148.2|15146.2|15146.4|15144.4|15152.9|15150.9|15145.1|15143.1|289
1697005500000|2023-10-11 06:25:00|15146.2|15144.2|15151|15149|15151.4|15149.4|15140.1|15138.1|740
1697005800000|2023-10-11 06:30:00|15150.9|15148.9|15151.2|15149.2|15154.9|15152.9|15148.2|15146.2|411
1697006100000|2023-10-11 06:35:00|15151.4|15149.4|15157.7|15155.7|15158.2|15156.2|15151|15149|313
1697006400000|2023-10-11 06:40:00|15157.9|15155.9|15160|15158|15161.9|15159.9|15157.7|15155.7|384
1697006700000|2023-10-11 06:45:00|15160.1|15158.1|15159.1|15157.1|15160.5|15158.5|15156.6|15154.6|249
1697007000000|2023-10-11 06:50:00|15159.2|15157.2|15156.4|15154.4|15159.4|15157.4|15155.9|15153.9|183
1697007300000|2023-10-11 06:55:00|15155.6|15153.6|15150.7|15148.7|15157.4|15155.4|15149.1|15147.1|428
1697007600000|2023-10-11 07:00:00|15150.5|15148.5|15156|15154|15162.9|15160.9|15150|15148|1038
1697007900000|2023-10-11 07:05:00|15156.1|15154.1|15160|15158|15161.1|15159.1|15153.4|15151.4|617
1697008200000|2023-10-11 07:10:00|15160.1|15158.1|15163.4|15161.4|15163.6|15161.6|15152.5|15150.5|468
1697008500000|2023-10-11 07:15:00|15163.1|15161.1|15159.7|15157.7|15171.7|15169.7|15155|15153|1633
1697008800000|2023-10-11 07:20:00|15160|15158|15166.6|15164.6|15169.4|15167.4|15156.9|15154.9|619
1697009100000|2023-10-11 07:25:00|15166.7|15164.7|15167.7|15165.7|15168.9|15166.9|15158.6|15156.6|641
1697009400000|2023-10-11 07:30:00|15167.9|15165.9|15170.7|15168.7|15172.4|15170.4|15166|15164|758
1697009700000|2023-10-11 07:35:00|15170.9|15168.9|15163.6|15161.6|15170.9|15168.9|15156.9|15154.9|1005
1697010000000|2023-10-11 07:40:00|15163.5|15161.5|15174.9|15172.9|15177.1|15175.1|15161.1|15159.1|1568
1697010300000|2023-10-11 07:45:00|15175|15173|15179|15177|15179.9|15177.9|15169.4|15167.4|1151
1697010600000|2023-10-11 07:50:00|15179.1|15177.1|15160.4|15158.4|15179.1|15177.1|15159.1|15157.1|1372
1697010900000|2023-10-11 07:55:00|15160.6|15158.6|15158.7|15156.7|15162.6|15160.6|15151.5|15149.5|1263
1697011200000|2023-10-11 08:00:00|15158.9|15156.9|15166.6|15164.6|15168|15166|15153.6|15151.6|1214
1697011500000|2023-10-11 08:05:00|15166.7|15164.7|15155|15153|15169|15167|15153.2|15151.2|1214
1697011800000|2023-10-11 08:10:00|15155.4|15153.4|15151.9|15149.9|15160|15158|15149.9|15147.9|1171
1697012100000|2023-10-11 08:15:00|15151.7|15149.7|15152.9|15150.9|15156.4|15154.4|15144.4|15142.4|1539
1697012400000|2023-10-11 08:20:00|15152.6|15150.6|15146.1|15144.1|15157.2|15155.2|15145.4|15143.4|777
1697012700000|2023-10-11 08:25:00|15146.2|15144.2|15148.4|15146.4|15151.2|15149.2|15137.5|15135.5|1578
1697013000000|2023-10-11 08:30:00|15148.5|15146.5|15151.5|15149.5|15152.2|15150.2|15141.4|15139.4|836
1697013300000|2023-10-11 08:35:00|15151.6|15149.6|15158.9|15156.9|15160.9|15158.9|15149.7|15147.7|990
1697013600000|2023-10-11 08:40:00|15159|15157|15157.2|15155.2|15164.4|15162.4|15156|15154|904
1697013900000|2023-10-11 08:45:00|15157.1|15155.1|15163|15161|15167.1|15165.1|15156|15154|717
1697014200000|2023-10-11 08:50:00|15163.2|15161.2|15168.2|15166.2|15171.4|15169.4|15161.1|15159.1|899
1697014500000|2023-10-11 08:55:00|15168.1|15166.1|15165.6|15163.6|15170.4|15168.4|15161.4|15159.4|644
1697014800000|2023-10-11 09:00:00|15165.5|15163.5|15167.5|15165.5|15173.6|15171.6|15162.7|15160.7|766
1697015100000|2023-10-11 09:05:00|15167.4|15165.4|15162.7|15160.7|15169.9|15167.9|15161.7|15159.7|553
1697015400000|2023-10-11 09:10:00|15162.6|15160.6|15167.1|15165.1|15171.5|15169.5|15157.5|15155.5|869
1697015700000|2023-10-11 09:15:00|15167.2|15165.2|15166.9|15164.9|15168.9|15166.9|15160.9|15158.9|539
1697016000000|2023-10-11 09:20:00|15166.7|15164.7|15163.5|15161.5|15167.4|15165.4|15161.1|15159.1|404
1697016300000|2023-10-11 09:25:00|15163.4|15161.4|15153.9|15151.9|15167.4|15165.4|15153.9|15151.9|643
1697016600000|2023-10-11 09:30:00|15154|15152|15161.9|15159.9|15165.9|15163.9|15154|15152|496
1697016900000|2023-10-11 09:35:00|15161.7|15159.7|15159.7|15157.7|15164.4|15162.4|15158.6|15156.6|238
1697017200000|2023-10-11 09:40:00|15159.6|15157.6|15169.6|15167.6|15169.9|15167.9|15159.2|15157.2|470
1697017500000|2023-10-11 09:45:00|15169.4|15167.4|15168.6|15166.6|15171.4|15169.4|15165.9|15163.9|570
1697017800000|2023-10-11 09:50:00|15168.7|15166.7|15173.4|15171.4|15175.9|15173.9|15167|15165|731
1697018100000|2023-10-11 09:55:00|15173.5|15171.5|15175.4|15173.4|15180.9|15178.9|15170.4|15168.4|1164
1697018400000|2023-10-11 10:00:00|15175.5|15173.5|15178.1|15176.1|15182.4|15180.4|15174.6|15172.6|982
1697018700000|2023-10-11 10:05:00|15178.2|15176.2|15172.1|15170.1|15178.9|15176.9|15171.5|15169.5|578
1697019000000|2023-10-11 10:10:00|15172.2|15170.2|15169.2|15167.2|15174.6|15172.6|15168.6|15166.6|684
1697019300000|2023-10-11 10:15:00|15169.1|15167.1|15173.9|15171.9|15174.6|15172.6|15164.2|15162.2|750
1697019600000|2023-10-11 10:20:00|15173.7|15171.7|15173.5|15171.5|15175.2|15173.2|15167.6|15165.6|449
1697019900000|2023-10-11 10:25:00|15173.7|15171.7|15174.2|15172.2|15178.4|15176.4|15172.4|15170.4|593
1697020200000|2023-10-11 10:30:00|15174.1|15172.1|15171.9|15169.9|15179.7|15177.7|15168.7|15166.7|719
1697020500000|2023-10-11 10:35:00|15172|15170|15180.4|15178.4|15182.4|15180.4|15171.5|15169.5|756
1697020800000|2023-10-11 10:40:00|15180.2|15178.2|15184.9|15182.9|15185.2|15183.2|15176.4|15174.4|645
1697021100000|2023-10-11 10:45:00|15185|15183|15183.2|15181.2|15190.2|15188.2|15181|15179|1266
1697021400000|2023-10-11 10:50:00|15183.4|15181.4|15187.9|15185.9|15187.9|15185.9|15179.9|15177.9|606
1697021700000|2023-10-11 10:55:00|15187.7|15185.7|15186|15184|15188.6|15186.6|15183.1|15181.1|561
1697022000000|2023-10-11 11:00:00|15186.1|15184.1|15194.6|15192.6|15194.9|15192.9|15185.5|15183.5|942
1697022300000|2023-10-11 11:05:00|15194.4|15192.4|15199.7|15197.7|15202.4|15200.4|15191.5|15189.5|1515
1697022600000|2023-10-11 11:10:00|15199.9|15197.9|15202.1|15200.1|15202.6|15200.6|15196.4|15194.4|1019
1697022900000|2023-10-11 11:15:00|15201.9|15199.9|15198.1|15196.1|15204.9|15202.9|15196.6|15194.6|854
1697023200000|2023-10-11 11:20:00|15198.2|15196.2|15201.9|15199.9|15204.2|15202.2|15197.4|15195.4|744
1697023500000|2023-10-11 11:25:00|15201.7|15199.7|15199|15197|15202.4|15200.4|15193.7|15191.7|968
1697023800000|2023-10-11 11:30:00|15199.1|15197.1|15206.1|15204.1|15209.5|15207.5|15192.9|15190.9|1298
1697024100000|2023-10-11 11:35:00|15206.2|15204.2|15198.2|15196.2|15206.5|15204.5|15197.7|15195.7|920
1697024400000|2023-10-11 11:40:00|15198.1|15196.1|15193|15191|15198.9|15196.9|15188.4|15186.4|1421
1697024700000|2023-10-11 11:45:00|15192.9|15190.9|15201.9|15199.9|15204.5|15202.5|15192.5|15190.5|1014
1697025000000|2023-10-11 11:50:00|15202.2|15200.2|15201.4|15199.4|15203.1|15201.1|15197|15195|552
1697025300000|2023-10-11 11:55:00|15201.2|15199.2|15197.4|15195.4|15201.2|15199.2|15194.7|15192.7|586
1697025600000|2023-10-11 12:00:00|15197.2|15195.2|15191.7|15189.7|15197.5|15195.5|15186.1|15184.1|1708
1697025900000|2023-10-11 12:05:00|15191.6|15189.6|15197.2|15195.2|15199.5|15197.5|15187.1|15185.1|1123
1697026200000|2023-10-11 12:10:00|15197.4|15195.4|15193.7|15191.7|15198.7|15196.7|15189.1|15187.1|1274
1697026500000|2023-10-11 12:15:00|15193.9|15191.9|15191.9|15189.9|15195.5|15193.5|15188.4|15186.4|1246
1697026800000|2023-10-11 12:20:00|15191.6|15189.6|15196.6|15194.6|15202.4|15200.4|15189.9|15187.9|1339
1697027100000|2023-10-11 12:25:00|15196.1|15194.1|15193.2|15191.2|15197|15195|15187.6|15185.6|1822
1697027400000|2023-10-11 12:30:00|15193.4|15191.4|15176.4|15174.4|15194.2|15192.2|15148.4|15146.4|8637
1697027700000|2023-10-11 12:35:00|15176.5|15174.5|15168.1|15166.1|15197|15195|15166.2|15164.2|7062
1697028000000|2023-10-11 12:40:00|15168.4|15166.4|15183.4|15181.4|15185.6|15183.6|15166.1|15164.1|3639
1697028300000|2023-10-11 12:45:00|15183.2|15181.2|15192.2|15190.2|15195.6|15193.6|15178.1|15176.1|3773
1697028600000|2023-10-11 12:50:00|15192.4|15190.4|15192.2|15190.2|15197.4|15195.4|15185.9|15183.9|2499
1697028900000|2023-10-11 12:55:00|15191.7|15189.7|15200.4|15198.4|15201.5|15199.5|15188.1|15186.1|2234
1697029200000|2023-10-11 13:00:00|15200.2|15198.2|15198.1|15196.1|15208.2|15206.2|15182.6|15180.6|3582
1697029500000|2023-10-11 13:05:00|15198.2|15196.2|15194.1|15192.1|15205.2|15203.2|15191.9|15189.9|2582
1697029800000|2023-10-11 13:10:00|15193.6|15191.6|15183.6|15181.6|15197.4|15195.4|15182.2|15180.2|3004
1697030100000|2023-10-11 13:15:00|15182.9|15180.9|15188.6|15186.6|15192|15190|15179.7|15177.7|2922
1697030400000|2023-10-11 13:20:00|15187.9|15185.9|15188.9|15186.9|15190.9|15188.9|15181.1|15179.1|1569
1697030700000|2023-10-11 13:25:00|15190|15188|15188.9|15186.9|15198.9|15196.9|15186.2|15184.2|2903
1697031000000|2023-10-11 13:30:00|15188.7|15186.7|15229.3|15228.3|15238.2|15237.2|15186.7|15185.7|19824
1697031300000|2023-10-11 13:35:00|15229.7|15228.7|15235.7|15234.7|15249.6|15248.6|15225.8|15224.8|15119
1697031600000|2023-10-11 13:40:00|15236.7|15235.7|15203|15202|15237.7|15236.7|15202.2|15201.2|12666
1697031900000|2023-10-11 13:45:00|15203.2|15202.2|15206.9|15205.9|15220.9|15219.9|15200.2|15199.2|10017
1697032200000|2023-10-11 13:50:00|15208.5|15207.5|15200.7|15199.7|15215|15214|15182.9|15181.9|10646
1697032500000|2023-10-11 13:55:00|15200.6|15199.6|15195.7|15194.7|15205.4|15204.4|15188.5|15187.5|6928
1697032800000|2023-10-11 14:00:00|15195.9|15194.9|15176.1|15175.1|15196.5|15195.5|15169.7|15168.7|8797
1697033100000|2023-10-11 14:05:00|15176|15175|15185.7|15184.7|15191.2|15190.2|15174|15173|6623
1697033400000|2023-10-11 14:10:00|15186|15185|15171.5|15170.5|15195.9|15194.9|15170.4|15169.4|6393
1697033700000|2023-10-11 14:15:00|15171.6|15170.6|15177.5|15176.5|15184.4|15183.4|15166.5|15165.5|6315
1697034000000|2023-10-11 14:20:00|15177.4|15176.4|15194.2|15193.2|15200.1|15199.1|15173.6|15172.6|8237
1697034300000|2023-10-11 14:25:00|15194|15193|15179.9|15178.9|15197.2|15196.2|15172.7|15171.7|5789
1697034600000|2023-10-11 14:30:00|15180.2|15179.2|15191.9|15190.9|15194.2|15193.2|15163.7|15162.7|7362
1697034900000|2023-10-11 14:35:00|15191.8|15190.8|15202.9|15201.9|15204.8|15203.8|15178.4|15177.4|6274
1697035200000|2023-10-11 14:40:00|15202.8|15201.8|15191.4|15190.4|15207.2|15206.2|15181.9|15180.9|6423
1697035500000|2023-10-11 14:45:00|15191.5|15190.5|15185.2|15184.2|15194.9|15193.9|15167.3|15166.3|7846
1697035800000|2023-10-11 14:50:00|15185.4|15184.4|15219.5|15218.5|15228.2|15227.2|15184.9|15183.9|14829
1697036100000|2023-10-11 14:55:00|15219.4|15218.4|15220.4|15219.4|15223.5|15222.5|15213.3|15212.3|4526
1697036400000|2023-10-11 15:00:00|15220.5|15219.5|15221.9|15220.9|15237.2|15236.2|15217.2|15216.2|7699
1697036700000|2023-10-11 15:05:00|15222|15221|15232.4|15231.4|15235.8|15234.8|15220.3|15219.3|5441
1697037000000|2023-10-11 15:10:00|15232.8|15231.8|15232.5|15231.5|15245.7|15244.7|15228.8|15227.8|6863
1697037300000|2023-10-11 15:15:00|15232.8|15231.8|15192.7|15191.7|15233.5|15232.5|15185.2|15184.2|10946
1697037600000|2023-10-11 15:20:00|15192.8|15191.8|15199.2|15198.2|15203.8|15202.8|15183.5|15182.5|6228
1697037900000|2023-10-11 15:25:00|15199.3|15198.3|15176.3|15175.3|15201.9|15200.9|15175.2|15174.2|5933
1697038200000|2023-10-11 15:30:00|15176|15175|15183.4|15182.4|15188.2|15187.2|15173.5|15172.5|4172
1697038500000|2023-10-11 15:35:00|15183.2|15182.2|15174.7|15173.7|15185.2|15184.2|15168.7|15167.7|3790
1697038800000|2023-10-11 15:40:00|15176.2|15175.2|15163.2|15162.2|15178.2|15177.2|15156.8|15155.8|5669
1697039100000|2023-10-11 15:45:00|15163.7|15162.7|15177.8|15176.8|15182.9|15181.9|15160.7|15159.7|5030
1697039400000|2023-10-11 15:50:00|15177.9|15176.9|15182.4|15181.4|15194.7|15193.7|15175.9|15174.9|5023
1697039700000|2023-10-11 15:55:00|15182.3|15181.3|15177.7|15176.7|15183.8|15182.8|15174.9|15173.9|3559
1697040000000|2023-10-11 16:00:00|15177.1|15176.1|15170.2|15169.2|15178.6|15177.6|15165.7|15164.7|4199
1697040300000|2023-10-11 16:05:00|15170.1|15169.1|15169.7|15168.7|15173.2|15172.2|15157.8|15156.8|4012
1697040600000|2023-10-11 16:10:00|15169.8|15168.8|15157.9|15156.9|15171.2|15170.2|15154.8|15153.8|4077
1697040900000|2023-10-11 16:15:00|15158.1|15157.1|15149.9|15148.9|15158.9|15157.9|15142.2|15141.2|6078
1697041200000|2023-10-11 16:20:00|15149.7|15148.7|15157.3|15156.3|15157.8|15156.8|15140.8|15139.8|4588
1697041500000|2023-10-11 16:25:00|15157.4|15156.4|15160.1|15159.1|15162.8|15161.8|15150.6|15149.6|3550
1697041800000|2023-10-11 16:30:00|15160.4|15159.4|15161.3|15160.3|15170.8|15169.8|15157.6|15156.6|5258
1697042100000|2023-10-11 16:35:00|15161.4|15160.4|15170.2|15169.2|15172.8|15171.8|15153.6|15152.6|3603
1697042400000|2023-10-11 16:40:00|15170.1|15169.1|15162.9|15161.9|15174.9|15173.9|15162.8|15161.8|3444
1697042700000|2023-10-11 16:45:00|15163.1|15162.1|15158.7|15157.7|15164.7|15163.7|15154.9|15153.9|3604
1697043000000|2023-10-11 16:50:00|15158.8|15157.8|15148.2|15147.2|15163.1|15162.1|15140.4|15139.4|4058
1697043300000|2023-10-11 16:55:00|15148.3|15147.3|15167.8|15166.8|15170.3|15169.3|15144.2|15143.2|4314
1697043600000|2023-10-11 17:00:00|15167.4|15166.4|15158|15157|15172|15171|15151.5|15150.5|5209
1697043900000|2023-10-11 17:05:00|15157.8|15156.8|15164.8|15163.8|15166.3|15165.3|15156.3|15155.3|2615
1697044200000|2023-10-11 17:10:00|15164.9|15163.9|15169.6|15168.6|15169.8|15168.8|15162.6|15161.6|2210
1697044500000|2023-10-11 17:15:00|15169.5|15168.5|15134.8|15133.8|15170.6|15169.6|15129.6|15128.6|6726
1697044800000|2023-10-11 17:20:00|15134.3|15133.3|15144|15143|15150|15149|15129.4|15128.4|4676
1697045100000|2023-10-11 17:25:00|15144.3|15143.3|15147.9|15146.9|15155|15154|15141.6|15140.6|5018
1697045400000|2023-10-11 17:30:00|15147.8|15146.8|15132.5|15131.5|15147.9|15146.9|15130.9|15129.9|3725
1697045700000|2023-10-11 17:35:00|15132.3|15131.3|15120.9|15119.9|15134.1|15133.1|15120.9|15119.9|4693
1697046000000|2023-10-11 17:40:00|15120.8|15119.8|15126.8|15125.8|15129|15128|15120.5|15119.5|2580
1697046300000|2023-10-11 17:45:00|15126.6|15125.6|15120.3|15119.3|15132.4|15131.4|15117.3|15116.3|2819
1697046600000|2023-10-11 17:50:00|15120.4|15119.4|15141|15140|15141.4|15140.4|15120.4|15119.4|3823
1697046900000|2023-10-11 17:55:00|15141.1|15140.1|15145.6|15144.6|15151.9|15150.9|15135.6|15134.6|3233
1697047200000|2023-10-11 18:00:00|15144.8|15143.8|15150.8|15149.8|15169.5|15168.5|15143.5|15142.5|7802
1697047500000|2023-10-11 18:05:00|15150.6|15149.6|15150.8|15149.8|15163.5|15162.5|15148.5|15147.5|3784
1697047800000|2023-10-11 18:10:00|15150.6|15149.6|15151.5|15150.5|15164.3|15163.3|15145.3|15144.3|4162
1697048100000|2023-10-11 18:15:00|15151.6|15150.6|15154.8|15153.8|15168|15167|15151.6|15150.6|4582
1697048400000|2023-10-11 18:20:00|15154.6|15153.6|15192.2|15191.2|15193.5|15192.5|15153.8|15152.8|7824
1697048700000|2023-10-11 18:25:00|15191.3|15190.3|15173.5|15172.5|15205.3|15204.3|15170.7|15169.7|8694
1697049000000|2023-10-11 18:30:00|15174|15173|15178|15177|15186.3|15185.3|15168.5|15167.5|4667
1697049300000|2023-10-11 18:35:00|15177.8|15176.8|15178.7|15177.7|15188.3|15187.3|15177.8|15176.8|2829
1697049600000|2023-10-11 18:40:00|15178.8|15177.8|15191.6|15190.6|15193.1|15192.1|15176.6|15175.6|3812
1697049900000|2023-10-11 18:45:00|15191.7|15190.7|15190.8|15189.8|15198.6|15197.6|15182.1|15181.1|3611
1697050200000|2023-10-11 18:50:00|15190.6|15189.6|15195.6|15194.6|15199|15198|15184.3|15183.3|3116
1697050500000|2023-10-11 18:55:00|15195.7|15194.7|15188.7|15187.7|15199.7|15198.7|15182.8|15181.8|3311
1697050800000|2023-10-11 19:00:00|15189.1|15188.1|15197.6|15196.6|15204.6|15203.6|15185.2|15184.2|3924
1697051100000|2023-10-11 19:05:00|15197.5|15196.5|15192.5|15191.5|15197.5|15196.5|15180.5|15179.5|4186
1697051400000|2023-10-11 19:10:00|15192.6|15191.6|15184.2|15183.2|15198|15197|15183.1|15182.1|3271
1697051700000|2023-10-11 19:15:00|15184.8|15183.8|15187.3|15186.3|15190.2|15189.2|15179.3|15178.3|3196
1697052000000|2023-10-11 19:20:00|15187.6|15186.6|15196.3|15195.3|15196.3|15195.3|15180.8|15179.8|2683
1697052300000|2023-10-11 19:25:00|15196.1|15195.1|15204.1|15203.1|15211|15210|15190.2|15189.2|4336
1697052600000|2023-10-11 19:30:00|15204.3|15203.3|15203.3|15202.3|15208.8|15207.8|15199.5|15198.5|4213
1697052900000|2023-10-11 19:35:00|15203.2|15202.2|15216.3|15215.3|15218.6|15217.6|15198.6|15197.6|4447
1697053200000|2023-10-11 19:40:00|15216.4|15215.4|15223.9|15222.9|15227.9|15226.9|15212.1|15211.1|5497
1697053500000|2023-10-11 19:45:00|15224|15223|15230.4|15229.4|15236.5|15235.5|15222.4|15221.4|5173
1697053800000|2023-10-11 19:50:00|15231.6|15230.6|15234.9|15233.9|15241.4|15240.4|15226.9|15225.9|7586
1697054100000|2023-10-11 19:55:00|15234.8|15233.8|15241.3|15240.3|15249|15248|15231.8|15230.8|14226
1697054400000|2023-10-11 20:00:00|15240.8|15239.8|15265.1|15263.1|15269.8|15267.8|15238.8|15236.8|8177
1697054700000|2023-10-11 20:05:00|15265.3|15263.3|15271.8|15269.8|15273.6|15271.6|15263.3|15261.3|2643
1697055000000|2023-10-11 20:10:00|15271.9|15269.9|15274.6|15272.6|15276|15274|15270.4|15268.4|1495
1697055300000|2023-10-11 20:15:00|15274.8|15272.8|15275.3|15273.3|15280.8|15278.8|15272.4|15270.4|1793
1697055600000|2023-10-11 20:20:00|15275.5|15273.5|15274.6|15272.6|15275.5|15273.5|15268.5|15266.5|1475
1697055900000|2023-10-11 20:25:00|15274.8|15272.8|15270.6|15268.6|15275.4|15273.4|15269.5|15267.5|648
1697056200000|2023-10-11 20:30:00|15270.5|15268.5|15271.6|15269.6|15273.1|15271.1|15269.5|15267.5|457
1697056500000|2023-10-11 20:35:00|15271.5|15269.5|15276.4|15274.4|15276.4|15274.4|15270.6|15268.6|441
1697056800000|2023-10-11 20:40:00|15276.3|15274.3|15276|15274|15277.1|15275.1|15274.8|15272.8|328
1697057100000|2023-10-11 20:45:00|15275.9|15273.9|15275|15273|15277.6|15275.6|15274.4|15272.4|593
1697057400000|2023-10-11 20:50:00|15274.9|15272.9|15277.3|15275.3|15277.8|15275.8|15274.6|15272.6|550
1697057700000|2023-10-11 20:55:00|15276.9|15274.9|15276.6|15271.6|15277.8|15275.8|15274.9|15271.6|682
1697058000000|2023-10-11 21:00:00|15277|15272|15275.8|15270.8|15277|15272|15275.5|15270.5|0
1697058300000|2023-10-11 21:05:00|15275.7|15270.7|15275.5|15270.5|15276.1|15271.1|15275.5|15270.5|0
1697058600000|2023-10-11 21:10:00|15275.4|15270.4|15275.4|15270.4|15276.5|15271.5|15275|15270|0
1697058900000|2023-10-11 21:15:00|15275.3|15270.3|15275|15270|15275.7|15270.7|15274.5|15269.5|0
1697059200000|2023-10-11 21:20:00|15274.9|15269.9|15274.7|15269.7|15275.5|15270.5|15274.3|15269.3|0
1697059500000|2023-10-11 21:25:00|15274.6|15269.6|15274.8|15269.8|15275.1|15270.1|15273.9|15268.9|0
1697059800000|2023-10-11 21:30:00|15274.7|15269.7|15277|15272|15277|15272|15274.6|15269.6|0
1697060100000|2023-10-11 21:35:00|15276.8|15271.8|15276.4|15271.4|15276.8|15271.8|15276.4|15271.4|0
1697060400000|2023-10-11 21:40:00|15276.2|15271.2|15275.7|15270.7|15276.8|15271.8|15275.7|15270.7|0
1697060700000|2023-10-11 21:45:00|15276|15271|15275.3|15270.3|15276|15271|15274.6|15269.6|0
1697061000000|2023-10-11 21:50:00|15275.2|15270.2|15274.7|15269.7|15275.4|15270.4|15274.6|15269.6|0
1697061300000|2023-10-11 21:55:00|15274.6|15269.6|15273.6|15268.6|15274.7|15269.7|15273.6|15268.6|0
1697061600000|2023-10-11 22:00:00|15274|15272|15268.5|15266.5|15274|15272|15267|15265|470
1697061900000|2023-10-11 22:05:00|15268.6|15266.6|15270.3|15268.3|15270.3|15268.3|15266.9|15264.9|293
1697062200000|2023-10-11 22:10:00|15270.5|15268.5|15268.8|15266.8|15272.5|15270.5|15268.5|15266.5|217
1697062500000|2023-10-11 22:15:00|15268.9|15266.9|15263.9|15261.9|15268.9|15266.9|15263.9|15261.9|389
1697062800000|2023-10-11 22:20:00|15264|15262|15265.5|15263.5|15267.9|15265.9|15263.9|15261.9|231
1697063100000|2023-10-11 22:25:00|15265.6|15263.6|15266.5|15264.5|15266.8|15264.8|15264.8|15262.8|150
1697063400000|2023-10-11 22:30:00|15266.6|15264.6|15268.8|15266.8|15269.1|15267.1|15266|15264|154
1697063700000|2023-10-11 22:35:00|15268.6|15266.6|15268.6|15266.6|15269.3|15267.3|15266.5|15264.5|105
1697064000000|2023-10-11 22:40:00|15268.5|15266.5|15268.6|15266.6|15269.4|15267.4|15266.9|15264.9|162
1697064300000|2023-10-11 22:45:00|15268.5|15266.5|15269.8|15267.8|15271.4|15269.4|15267.9|15265.9|153
1697064600000|2023-10-11 22:50:00|15268.9|15266.9|15270|15268|15270.3|15268.3|15268.9|15266.9|89
1697064900000|2023-10-11 22:55:00|15269.9|15267.9|15270.3|15268.3|15271.8|15269.8|15269.4|15267.4|209
1697065200000|2023-10-11 23:00:00|15270.4|15268.4|15270.4|15268.4|15272.9|15270.9|15268.4|15266.4|256
1697065500000|2023-10-11 23:05:00|15270.5|15268.5|15271|15269|15272.4|15270.4|15269.8|15267.8|160
1697065800000|2023-10-11 23:10:00|15270.8|15268.8|15270.6|15268.6|15271|15269|15269.8|15267.8|77
1697066100000|2023-10-11 23:15:00|15270.5|15268.5|15272|15270|15273.3|15271.3|15270.1|15268.1|135
1697066400000|2023-10-11 23:20:00|15272.3|15270.3|15273|15271|15273.3|15271.3|15271.3|15269.3|204
1697066700000|2023-10-11 23:25:00|15272.9|15270.9|15276.9|15274.9|15278.4|15276.4|15272.5|15270.5|558
1697067000000|2023-10-11 23:30:00|15277|15275|15281|15279|15281.4|15279.4|15276.1|15274.1|596
1697067300000|2023-10-11 23:35:00|15281.1|15279.1|15276.3|15274.3|15281.3|15279.3|15275.1|15273.1|400
1697067600000|2023-10-11 23:40:00|15276.4|15274.4|15277.9|15275.9|15278.3|15276.3|15275|15273|235
1697067900000|2023-10-11 23:45:00|15277.8|15275.8|15278.5|15276.5|15280.5|15278.5|15276.6|15274.6|173
1697068200000|2023-10-11 23:50:00|15278.4|15276.4|15280.8|15278.8|15280.9|15278.9|15278|15276|192
1697068500000|2023-10-11 23:55:00|15280.6|15278.6|15281.3|15279.3|15281.9|15279.9|15278.5|15276.5|286
1697068800000|2023-10-12 00:00:00|15281.4|15279.4|15279|15277|15281.5|15279.5|15276.3|15274.3|407
1697069100000|2023-10-12 00:05:00|15279.1|15277.1|15294.1|15292.1|15297|15295|15278|15276|1430
1697069400000|2023-10-12 00:10:00|15294.3|15292.3|15284.9|15282.9|15294.5|15292.5|15282.5|15280.5|763
1697069700000|2023-10-12 00:15:00|15284.8|15282.8|15280|15278|15286|15284|15280|15278|399
1697070000000|2023-10-12 00:20:00|15279.9|15277.9|15282|15280|15284|15282|15278.9|15276.9|361
1697070300000|2023-10-12 00:25:00|15282.1|15280.1|15279|15277|15282.1|15280.1|15277.9|15275.9|286
1697070600000|2023-10-12 00:30:00|15278.9|15276.9|15280.5|15278.5|15283.9|15281.9|15278.9|15276.9|273
1697070900000|2023-10-12 00:35:00|15280.4|15278.4|15281.8|15279.8|15283.8|15281.8|15279.6|15277.6|258
1697071200000|2023-10-12 00:40:00|15281.9|15279.9|15286.5|15284.5|15287|15285|15280.4|15278.4|309
1697071500000|2023-10-12 00:45:00|15286.8|15284.8|15290.9|15288.9|15292.8|15290.8|15286.5|15284.5|355
1697071800000|2023-10-12 00:50:00|15290.8|15288.8|15285.5|15283.5|15291.3|15289.3|15283.5|15281.5|328
1697072100000|2023-10-12 00:55:00|15285.4|15283.4|15290.5|15288.5|15290.9|15288.9|15283.5|15281.5|279
1697072400000|2023-10-12 01:00:00|15290.3|15288.3|15286.3|15284.3|15290.5|15288.5|15284.1|15282.1|286
1697072700000|2023-10-12 01:05:00|15285.9|15283.9|15284.4|15282.4|15287|15285|15283.9|15281.9|250
1697073000000|2023-10-12 01:10:00|15284.3|15282.3|15283.9|15281.9|15286.1|15284.1|15282.3|15280.3|277
1697073300000|2023-10-12 01:15:00|15283.8|15281.8|15288.4|15286.4|15294.5|15292.5|15283.8|15281.8|515
1697073600000|2023-10-12 01:20:00|15288.3|15286.3|15287.3|15285.3|15290.9|15288.9|15285.6|15283.6|246
1697073900000|2023-10-12 01:25:00|15288|15286|15290.5|15288.5|15290.8|15288.8|15286.5|15284.5|216
1697074200000|2023-10-12 01:30:00|15289.4|15287.4|15288.4|15286.4|15289.4|15287.4|15284|15282|374
1697074500000|2023-10-12 01:35:00|15288.5|15286.5|15287.9|15285.9|15291.8|15289.8|15286.8|15284.8|307
1697074800000|2023-10-12 01:40:00|15287.8|15285.8|15292.4|15290.4|15293.3|15291.3|15287.4|15285.4|419
1697075100000|2023-10-12 01:45:00|15292.3|15290.3|15287.5|15285.5|15294.1|15292.1|15285.8|15283.8|295
1697075400000|2023-10-12 01:50:00|15287.4|15285.4|15291.1|15289.1|15291.8|15289.8|15286.1|15284.1|240
1697075700000|2023-10-12 01:55:00|15291|15289|15286|15284|15291.8|15289.8|15285.6|15283.6|240
1697076000000|2023-10-12 02:00:00|15285.6|15283.6|15285.6|15283.6|15288.3|15286.3|15282.8|15280.8|344
1697076300000|2023-10-12 02:05:00|15285.8|15283.8|15283|15281|15286.8|15284.8|15282.5|15280.5|237
1697076600000|2023-10-12 02:10:00|15282.9|15280.9|15281.4|15279.4|15286.4|15284.4|15281|15279|365
1697076900000|2023-10-12 02:15:00|15281.5|15279.5|15284|15282|15285|15283|15281.4|15279.4|254
1697077200000|2023-10-12 02:20:00|15283.9|15281.9|15285|15283|15287.6|15285.6|15282.8|15280.8|231
1697077500000|2023-10-12 02:25:00|15284.9|15282.9|15281.5|15279.5|15284.9|15282.9|15281.3|15279.3|197
1697077800000|2023-10-12 02:30:00|15281.6|15279.6|15283.9|15281.9|15286.3|15284.3|15281.5|15279.5|253
1697078100000|2023-10-12 02:35:00|15283.8|15281.8|15283.6|15281.6|15285.5|15283.5|15279.5|15277.5|315
1697078400000|2023-10-12 02:40:00|15283.5|15281.5|15279.8|15277.8|15284.4|15282.4|15278.5|15276.5|193
1697078700000|2023-10-12 02:45:00|15279.6|15277.6|15279.8|15277.8|15281.5|15279.5|15279.1|15277.1|194
1697079000000|2023-10-12 02:50:00|15279.6|15277.6|15280.9|15278.9|15282.3|15280.3|15279|15277|186
1697079300000|2023-10-12 02:55:00|15280.8|15278.8|15282.1|15280.1|15284.9|15282.9|15280.6|15278.6|238
1697079600000|2023-10-12 03:00:00|15282|15280|15285.5|15283.5|15285.5|15283.5|15281|15279|141
1697079900000|2023-10-12 03:05:00|15285.6|15283.6|15284.9|15282.9|15287.4|15285.4|15283.8|15281.8|203
1697080200000|2023-10-12 03:10:00|15285|15283|15284.3|15282.3|15285.9|15283.9|15284.1|15282.1|139
1697080500000|2023-10-12 03:15:00|15284.4|15282.4|15283.1|15281.1|15287|15285|15282.5|15280.5|186
1697080800000|2023-10-12 03:20:00|15283.3|15281.3|15284.3|15282.3|15285.3|15283.3|15282.3|15280.3|138
1697081100000|2023-10-12 03:25:00|15284.1|15282.1|15282.3|15280.3|15285.5|15283.5|15281.4|15279.4|269
1697081400000|2023-10-12 03:30:00|15282.4|15280.4|15285.8|15283.8|15287.4|15285.4|15282.3|15280.3|179
1697081700000|2023-10-12 03:35:00|15285.9|15283.9|15284.5|15282.5|15288.8|15286.8|15284.3|15282.3|148
1697082000000|2023-10-12 03:40:00|15284.4|15282.4|15287.3|15285.3|15288.5|15286.5|15284.3|15282.3|254
1697082300000|2023-10-12 03:45:00|15287.4|15285.4|15287.3|15285.3|15289.3|15287.3|15287|15285|166
1697082600000|2023-10-12 03:50:00|15287.8|15285.8|15287.5|15285.5|15289|15287|15286.9|15284.9|127
1697082900000|2023-10-12 03:55:00|15287.6|15285.6|15290.8|15288.8|15290.8|15288.8|15286.9|15284.9|136
1697083200000|2023-10-12 04:00:00|15290.9|15288.9|15289.5|15287.5|15290.9|15288.9|15288.3|15286.3|127
1697083500000|2023-10-12 04:05:00|15289.6|15287.6|15292|15290|15292.3|15290.3|15287.8|15285.8|294
1697083800000|2023-10-12 04:10:00|15292.1|15290.1|15291.5|15289.5|15292.3|15290.3|15290.3|15288.3|170
1697084100000|2023-10-12 04:15:00|15291.6|15289.6|15292|15290|15293.5|15291.5|15291.3|15289.3|230
1697084400000|2023-10-12 04:20:00|15291.9|15289.9|15292.9|15290.9|15294|15292|15291.9|15289.9|182
1697084700000|2023-10-12 04:25:00|15292.8|15290.8|15290.3|15288.3|15292.9|15290.9|15288.9|15286.9|209
1697085000000|2023-10-12 04:30:00|15290.4|15288.4|15290.3|15288.3|15290.8|15288.8|15288|15286|354
1697085300000|2023-10-12 04:35:00|15290.1|15288.1|15290.8|15288.8|15293|15291|15289.9|15287.9|263
1697085600000|2023-10-12 04:40:00|15290.6|15288.6|15291.8|15289.8|15292.3|15290.3|15290|15288|76
1697085900000|2023-10-12 04:45:00|15291.9|15289.9|15295.4|15293.4|15295.6|15293.6|15291.3|15289.3|214
1697086200000|2023-10-12 04:50:00|15295.3|15293.3|15292.3|15290.3|15295.4|15293.4|15292|15290|214
1697086500000|2023-10-12 04:55:00|15292.4|15290.4|15294.8|15292.8|15295.1|15293.1|15292.3|15290.3|173
1697086800000|2023-10-12 05:00:00|15294.6|15292.6|15294.1|15292.1|15295|15293|15292.3|15290.3|202
1697087100000|2023-10-12 05:05:00|15294|15292|15289.8|15287.8|15295.6|15293.6|15289.3|15287.3|262
1697087400000|2023-10-12 05:10:00|15290|15288|15290.8|15288.8|15291.6|15289.6|15289.4|15287.4|206
1697087700000|2023-10-12 05:15:00|15290.6|15288.6|15289.5|15287.5|15290.9|15288.9|15287.3|15285.3|189
1697088000000|2023-10-12 05:20:00|15289.4|15287.4|15287.5|15285.5|15289.5|15287.5|15286.4|15284.4|118
1697088300000|2023-10-12 05:25:00|15287.6|15285.6|15287.8|15285.8|15288.8|15286.8|15285.1|15283.1|266
1697088600000|2023-10-12 05:30:00|15287.6|15285.6|15288.5|15286.5|15290.3|15288.3|15287|15285|329
1697088900000|2023-10-12 05:35:00|15288.4|15286.4|15293.4|15291.4|15295.2|15293.2|15288|15286|287
1697089200000|2023-10-12 05:40:00|15293.2|15291.2|15295.7|15293.7|15296.7|15294.7|15291.1|15289.1|291
1697089500000|2023-10-12 05:45:00|15295.6|15293.6|15293.2|15291.2|15295.8|15293.8|15292.6|15290.6|113
1697089800000|2023-10-12 05:50:00|15293.1|15291.1|15291.6|15289.6|15293.2|15291.2|15289.1|15287.1|277
1697090100000|2023-10-12 05:55:00|15291.5|15289.5|15295.1|15293.1|15295.2|15293.2|15290.1|15288.1|292
1697090400000|2023-10-12 06:00:00|15295.2|15293.2|15303.2|15301.2|15310.1|15308.1|15293.5|15291.5|1771
1697090700000|2023-10-12 06:05:00|15303.3|15301.3|15311|15309|15311.2|15309.2|15301.7|15299.7|492
1697091000000|2023-10-12 06:10:00|15310.8|15308.8|15307.7|15305.7|15311.1|15309.1|15302.8|15300.8|822
1697091300000|2023-10-12 06:15:00|15307.8|15305.8|15308.1|15306.1|15310.1|15308.1|15307.3|15305.3|389
1697091600000|2023-10-12 06:20:00|15308.2|15306.2|15302.8|15300.8|15308.8|15306.8|15302.2|15300.2|414
1697091900000|2023-10-12 06:25:00|15302.7|15300.7|15305.7|15303.7|15309.2|15307.2|15301.6|15299.6|403
1697092200000|2023-10-12 06:30:00|15305.3|15303.3|15304.5|15302.5|15305.7|15303.7|15300.5|15298.5|306
1697092500000|2023-10-12 06:35:00|15304.2|15302.2|15314|15312|15315.5|15313.5|15304.1|15302.1|918
1697092800000|2023-10-12 06:40:00|15313.8|15311.8|15310.1|15308.1|15314.3|15312.3|15309|15307|429
1697093100000|2023-10-12 06:45:00|15310.2|15308.2|15312.7|15310.7|15313.2|15311.2|15308.1|15306.1|355
1697093400000|2023-10-12 06:50:00|15312.6|15310.6|15311.2|15309.2|15313.3|15311.3|15309.7|15307.7|333
1697093700000|2023-10-12 06:55:00|15311.3|15309.3|15312|15310|15314.7|15312.7|15309.5|15307.5|317
1697094000000|2023-10-12 07:00:00|15312.6|15310.6|15299.3|15297.3|15313|15311|15298.5|15296.5|1264
1697094300000|2023-10-12 07:05:00|15299.5|15297.5|15300.6|15298.6|15306.6|15304.6|15295.5|15293.5|1169
1697094600000|2023-10-12 07:10:00|15300.7|15298.7|15295.7|15293.7|15303.7|15301.7|15294.6|15292.6|703
1697094900000|2023-10-12 07:15:00|15295.8|15293.8|15297.2|15295.2|15299.3|15297.3|15290.6|15288.6|851
1697095200000|2023-10-12 07:20:00|15297.1|15295.1|15292.1|15290.1|15297.3|15295.3|15289.5|15287.5|591
1697095500000|2023-10-12 07:25:00|15292.2|15290.2|15283.1|15281.1|15293.1|15291.1|15281.5|15279.5|1139
1697095800000|2023-10-12 07:30:00|15283|15281|15285.1|15283.1|15292.7|15290.7|15282.8|15280.8|839
1697096100000|2023-10-12 07:35:00|15285.2|15283.2|15291.6|15289.6|15292.2|15290.2|15281.5|15279.5|740
1697096400000|2023-10-12 07:40:00|15291.7|15289.7|15291|15289|15294.5|15292.5|15287.7|15285.7|607
1697096700000|2023-10-12 07:45:00|15291.1|15289.1|15287.2|15285.2|15294.5|15292.5|15286|15284|799
1697097000000|2023-10-12 07:50:00|15287.1|15285.1|15284.8|15282.8|15290.5|15288.5|15283.8|15281.8|436
1697097300000|2023-10-12 07:55:00|15285|15283|15288.6|15286.6|15290.5|15288.5|15285|15283|628
1697097600000|2023-10-12 08:00:00|15288.7|15286.7|15284.2|15282.2|15290.3|15288.3|15282.1|15280.1|713
1697097900000|2023-10-12 08:05:00|15284.1|15282.1|15289.2|15287.2|15290.8|15288.8|15283.5|15281.5|508
1697098200000|2023-10-12 08:10:00|15289.3|15287.3|15289.5|15287.5|15293.2|15291.2|15283.1|15281.1|691
1697098500000|2023-10-12 08:15:00|15289.6|15287.6|15294.7|15292.7|15295.7|15293.7|15286.1|15284.1|702
1697098800000|2023-10-12 08:20:00|15294.8|15292.8|15291.2|15289.2|15296.5|15294.5|15290|15288|749
1697099100000|2023-10-12 08:25:00|15291.3|15289.3|15290|15288|15292.8|15290.8|15288|15286|464
1697099400000|2023-10-12 08:30:00|15290.2|15288.2|15290.2|15288.2|15292.2|15290.2|15287.1|15285.1|531
1697099700000|2023-10-12 08:35:00|15290.5|15288.5|15289.5|15287.5|15292.2|15290.2|15286.1|15284.1|502
1697100000000|2023-10-12 08:40:00|15289.6|15287.6|15293.2|15291.2|15294.1|15292.1|15289.6|15287.6|501
1697100300000|2023-10-12 08:45:00|15293.3|15291.3|15290|15288|15296.7|15294.7|15288|15286|668
1697100600000|2023-10-12 08:50:00|15289.8|15287.8|15297.7|15295.7|15299.8|15297.8|15289.1|15287.1|513
1697100900000|2023-10-12 08:55:00|15297.8|15295.8|15305|15303|15305.2|15303.2|15296.3|15294.3|843
1697101200000|2023-10-12 09:00:00|15305.5|15303.5|15302.6|15300.6|15306.2|15304.2|15301.1|15299.1|552
1697101500000|2023-10-12 09:05:00|15302.5|15300.5|15303.5|15301.5|15306.3|15304.3|15302.2|15300.2|401
1697101800000|2023-10-12 09:10:00|15303.8|15301.8|15301|15299|15304.5|15302.5|15297.1|15295.1|476
1697102100000|2023-10-12 09:15:00|15300.8|15298.8|15301.7|15299.7|15303.2|15301.2|15298.7|15296.7|311
1697102400000|2023-10-12 09:20:00|15301.6|15299.6|15301|15299|15302.3|15300.3|15299|15297|309
1697102700000|2023-10-12 09:25:00|15300.7|15298.7|15297.5|15295.5|15301.2|15299.2|15295.5|15293.5|504
1697103000000|2023-10-12 09:30:00|15297.2|15295.2|15301.1|15299.1|15304.5|15302.5|15296.2|15294.2|522
1697103300000|2023-10-12 09:35:00|15301|15299|15304.2|15302.2|15306.5|15304.5|15301|15299|327
1697103600000|2023-10-12 09:40:00|15304.1|15302.1|15304.5|15302.5|15305.5|15303.5|15301.7|15299.7|303
1697103900000|2023-10-12 09:45:00|15304.3|15302.3|15309.3|15307.3|15310.2|15308.2|15303.8|15301.8|545
1697104200000|2023-10-12 09:50:00|15309.2|15307.2|15305.2|15303.2|15309.7|15307.7|15303.5|15301.5|322
1697104500000|2023-10-12 09:55:00|15305.1|15303.1|15303.5|15301.5|15305.7|15303.7|15303|15301|189
1697104800000|2023-10-12 10:00:00|15303.7|15301.7|15307.5|15305.5|15307.7|15305.7|15301|15299|377
1697105100000|2023-10-12 10:05:00|15307.7|15305.7|15303.2|15301.2|15308.2|15306.2|15300.5|15298.5|386
1697105400000|2023-10-12 10:10:00|15303.3|15301.3|15307.6|15305.6|15311.7|15309.7|15303.2|15301.2|659
1697105700000|2023-10-12 10:15:00|15307.7|15305.7|15308|15306|15313.7|15311.7|15304.6|15302.6|893
1697106000000|2023-10-12 10:20:00|15307.8|15305.8|15312.2|15310.2|15312.5|15310.5|15307|15305|386
1697106300000|2023-10-12 10:25:00|15312.1|15310.1|15304.5|15302.5|15312.7|15310.7|15303|15301|782
1697106600000|2023-10-12 10:30:00|15304.3|15302.3|15309.7|15307.7|15310|15308|15302.6|15300.6|541
1697106900000|2023-10-12 10:35:00|15309.6|15307.6|15309.1|15307.1|15315|15313|15306.5|15304.5|1114
1697107200000|2023-10-12 10:40:00|15309|15307|15309.6|15307.6|15309.7|15307.7|15306.3|15304.3|297
1697107500000|2023-10-12 10:45:00|15309.5|15307.5|15304.7|15302.7|15310.2|15308.2|15303.6|15301.6|498
1697107800000|2023-10-12 10:50:00|15304.8|15302.8|15304.7|15302.7|15307.5|15305.5|15301.5|15299.5|485
1697108100000|2023-10-12 10:55:00|15304.6|15302.6|15302.6|15300.6|15308.1|15306.1|15301.8|15299.8|447
1697108400000|2023-10-12 11:00:00|15302.7|15300.7|15305|15303|15305.7|15303.7|15300.6|15298.6|462
1697108700000|2023-10-12 11:05:00|15305.1|15303.1|15302|15300|15305.2|15303.2|15300.2|15298.2|552
1697109000000|2023-10-12 11:10:00|15301.7|15299.7|15303.5|15301.5|15306.2|15304.2|15300.8|15298.8|399
1697109300000|2023-10-12 11:15:00|15303.6|15301.6|15302.2|15300.2|15309.8|15307.8|15302.2|15300.2|573
1697109600000|2023-10-12 11:20:00|15302.1|15300.1|15300.2|15298.2|15302.5|15300.5|15297.5|15295.5|746
1697109900000|2023-10-12 11:25:00|15300.3|15298.3|15298.5|15296.5|15302.8|15300.8|15296.7|15294.7|514
1697110200000|2023-10-12 11:30:00|15299|15297|15295.5|15293.5|15300.7|15298.7|15295.2|15293.2|603
1697110500000|2023-10-12 11:35:00|15295.6|15293.6|15300.2|15298.2|15304.1|15302.1|15295.6|15293.6|542
1697110800000|2023-10-12 11:40:00|15300.3|15298.3|15295.2|15293.2|15306.1|15304.1|15290.5|15288.5|1265
1697111100000|2023-10-12 11:45:00|15295.3|15293.3|15296.2|15294.2|15304.2|15302.2|15292.3|15290.3|843
1697111400000|2023-10-12 11:50:00|15295.6|15293.6|15294|15292|15300.8|15298.8|15294|15292|499
1697111700000|2023-10-12 11:55:00|15294.1|15292.1|15303.2|15301.2|15303.7|15301.7|15294|15292|665
1697112000000|2023-10-12 12:00:00|15303.1|15301.1|15305.2|15303.2|15306.7|15304.7|15298.5|15296.5|1141
1697112300000|2023-10-12 12:05:00|15305.5|15303.5|15305.8|15303.8|15306.5|15304.5|15298.2|15296.2|811
1697112600000|2023-10-12 12:10:00|15305.7|15303.7|15303.8|15301.8|15313.6|15311.6|15302.5|15300.5|2244
1697112900000|2023-10-12 12:15:00|15303.7|15301.7|15300.2|15298.2|15304.5|15302.5|15295|15293|1359
1697113200000|2023-10-12 12:20:00|15300.1|15298.1|15299.1|15297.1|15302.5|15300.5|15294.3|15292.3|1049
1697113500000|2023-10-12 12:25:00|15299.2|15297.2|15307.3|15305.3|15309.5|15307.5|15297.2|15295.2|1404
1697113800000|2023-10-12 12:30:00|15308.2|15306.2|15257.6|15255.6|15310.3|15308.3|15246.6|15244.6|13781
1697114100000|2023-10-12 12:35:00|15257.7|15255.7|15242.2|15240.2|15262.5|15260.5|15229.6|15227.6|9629
1697114400000|2023-10-12 12:40:00|15242.1|15240.1|15259|15257|15259|15257|15236.5|15234.5|5982
1697114700000|2023-10-12 12:45:00|15260|15258|15273|15271|15274.2|15272.2|15255.2|15253.2|6768
1697115000000|2023-10-12 12:50:00|15273.2|15271.2|15263.5|15261.5|15275.2|15273.2|15260|15258|3895
1697115300000|2023-10-12 12:55:00|15263.7|15261.7|15258.7|15256.7|15268.3|15266.3|15257.8|15255.8|3411
1697115600000|2023-10-12 13:00:00|15258.5|15256.5|15264|15262|15265.5|15263.5|15253.3|15251.3|3048
1697115900000|2023-10-12 13:05:00|15264.1|15262.1|15252|15250|15264.8|15262.8|15248.5|15246.5|2728
1697116200000|2023-10-12 13:10:00|15252.1|15250.1|15248.7|15246.7|15253.7|15251.7|15244.5|15242.5|3124
1697116500000|2023-10-12 13:15:00|15248.5|15246.5|15243.6|15241.6|15256.5|15254.5|15242.7|15240.7|2937
1697116800000|2023-10-12 13:20:00|15243.7|15241.7|15249.2|15247.2|15250|15248|15239|15237|2374
1697117100000|2023-10-12 13:25:00|15250|15248|15261|15259|15262.5|15260.5|15248.3|15246.3|3237
1697117400000|2023-10-12 13:30:00|15260.5|15259.5|15256|15255|15270|15269|15245.2|15244.2|17301
1697117700000|2023-10-12 13:35:00|15256.7|15255.7|15262.5|15261.5|15283.5|15282.5|15255.5|15254.5|12387
1697118000000|2023-10-12 13:40:00|15262|15261|15248.1|15247.1|15262.5|15261.5|15233.6|15232.6|11921
1697118300000|2023-10-12 13:45:00|15248.4|15247.4|15240.3|15239.3|15254.4|15253.4|15234.7|15233.7|8736
1697118600000|2023-10-12 13:50:00|15241.9|15240.9|15241.6|15240.6|15265.4|15264.4|15240.3|15239.3|10177
1697118900000|2023-10-12 13:55:00|15241.5|15240.5|15257.4|15256.4|15263.1|15262.1|15238.8|15237.8|8723
1697119200000|2023-10-12 14:00:00|15259|15258|15272.6|15271.6|15274.9|15273.9|15247.4|15246.4|9417
1697119500000|2023-10-12 14:05:00|15271.9|15270.9|15294.1|15293.1|15300.9|15299.9|15269.4|15268.4|12869
1697119800000|2023-10-12 14:10:00|15294.6|15293.6|15320.1|15319.1|15331.4|15330.4|15293.1|15292.1|13092
1697120100000|2023-10-12 14:15:00|15320.4|15319.4|15295.4|15294.4|15322.8|15321.8|15288.9|15287.9|9964
1697120400000|2023-10-12 14:20:00|15293.8|15292.8|15300.2|15299.2|15315.4|15314.4|15288.7|15287.7|8737
1697120700000|2023-10-12 14:25:00|15300.1|15299.1|15288.2|15287.2|15330.3|15329.3|15281.3|15280.3|13448
1697121000000|2023-10-12 14:30:00|15288.3|15287.3|15293.8|15292.8|15294.3|15293.3|15277.6|15276.6|10991
1697121300000|2023-10-12 14:35:00|15293.7|15292.7|15289.3|15288.3|15308.3|15307.3|15280.9|15279.9|8548
1697121600000|2023-10-12 14:40:00|15289.1|15288.1|15273.1|15272.1|15307.6|15306.6|15272.6|15271.6|7356
1697121900000|2023-10-12 14:45:00|15272.8|15271.8|15296.1|15295.1|15303.8|15302.8|15267.3|15266.3|8507
1697122200000|2023-10-12 14:50:00|15295.9|15294.9|15289.9|15288.9|15301.7|15300.7|15280.6|15279.6|4486
1697122500000|2023-10-12 14:55:00|15290.1|15289.1|15299.4|15298.4|15305.6|15304.6|15280.6|15279.6|5622
1697122800000|2023-10-12 15:00:00|15299.3|15298.3|15288.6|15287.6|15300.4|15299.4|15270.3|15269.3|7582
1697123100000|2023-10-12 15:05:00|15288.8|15287.8|15293.8|15292.8|15296.9|15295.9|15276.6|15275.6|5715
1697123400000|2023-10-12 15:10:00|15293.9|15292.9|15318.1|15317.1|15320.3|15319.3|15293.7|15292.7|6996
1697123700000|2023-10-12 15:15:00|15317.3|15316.3|15326.1|15325.1|15328.4|15327.4|15309.9|15308.9|6837
1697124000000|2023-10-12 15:20:00|15325.7|15324.7|15308.1|15307.1|15336.6|15335.6|15306.8|15305.8|7648
1697124300000|2023-10-12 15:25:00|15308.3|15307.3|15288.2|15287.2|15310.6|15309.6|15287.4|15286.4|7523
1697124600000|2023-10-12 15:30:00|15289.6|15288.6|15290.9|15289.9|15293.8|15292.8|15279.6|15278.6|6175
1697124900000|2023-10-12 15:35:00|15290.6|15289.6|15293.9|15292.9|15297.8|15296.8|15279.2|15278.2|5084
1697125200000|2023-10-12 15:40:00|15295.4|15294.4|15302|15301|15304.2|15303.2|15289|15288|4367
1697125500000|2023-10-12 15:45:00|15301.5|15300.5|15291.9|15290.9|15309|15308|15291|15290|4126
1697125800000|2023-10-12 15:50:00|15291.8|15290.8|15309|15308|15309.9|15308.9|15287.8|15286.8|3975
1697126100000|2023-10-12 15:55:00|15308.9|15307.9|15314.5|15313.5|15316.7|15315.7|15303.8|15302.8|3930
1697126400000|2023-10-12 16:00:00|15315|15314|15305.8|15304.8|15327.7|15326.7|15299|15298|7049
1697126700000|2023-10-12 16:05:00|15306.2|15305.2|15312.3|15311.3|15319.9|15318.9|15305.8|15304.8|5691
1697127000000|2023-10-12 16:10:00|15312|15311|15303.3|15302.3|15317.7|15316.7|15299.7|15298.7|3328
1697127300000|2023-10-12 16:15:00|15303.5|15302.5|15320.3|15319.3|15322.5|15321.5|15302.5|15301.5|4551
1697127600000|2023-10-12 16:20:00|15320|15319|15330.7|15329.7|15340.2|15339.2|15314|15313|7655
1697127900000|2023-10-12 16:25:00|15330.8|15329.8|15333.5|15332.5|15338.2|15337.2|15320.7|15319.7|4282
1697128200000|2023-10-12 16:30:00|15333.7|15332.7|15320.8|15319.8|15336|15335|15318.5|15317.5|3585
1697128500000|2023-10-12 16:35:00|15321.8|15320.8|15327.5|15326.5|15329.8|15328.8|15316|15315|2934
1697128800000|2023-10-12 16:40:00|15328|15327|15331.3|15330.3|15334.3|15333.3|15323.7|15322.7|2984
1697129100000|2023-10-12 16:45:00|15331.2|15330.2|15313.3|15312.3|15331.5|15330.5|15311.7|15310.7|3849
1697129400000|2023-10-12 16:50:00|15314|15313|15322.8|15321.8|15323.7|15322.7|15308.9|15307.9|3994
1697129700000|2023-10-12 16:55:00|15322.5|15321.5|15307|15306|15324.3|15323.3|15297.3|15296.3|5521
1697130000000|2023-10-12 17:00:00|15305.7|15304.7|15259.7|15258.7|15308.5|15307.5|15251.1|15250.1|14631
1697130300000|2023-10-12 17:05:00|15260|15259|15234.2|15233.2|15262.5|15261.5|15228.5|15227.5|14916
1697130600000|2023-10-12 17:10:00|15233.7|15232.7|15205.2|15204.2|15237.7|15236.7|15202.6|15201.6|11063
1697130900000|2023-10-12 17:15:00|15202.1|15201.1|15196.7|15195.7|15203.7|15202.7|15183.2|15182.2|12125
1697131200000|2023-10-12 17:20:00|15196.8|15195.8|15187|15186|15205.2|15204.2|15184|15183|9589
1697131500000|2023-10-12 17:25:00|15187.5|15186.5|15179.7|15178.7|15191.6|15190.6|15175.6|15174.6|8000
1697131800000|2023-10-12 17:30:00|15179.8|15178.8|15174.5|15173.5|15193.6|15192.6|15171.3|15170.3|8849
1697132100000|2023-10-12 17:35:00|15174.7|15173.7|15171.5|15170.5|15184.6|15183.6|15165|15164|8128
1697132400000|2023-10-12 17:40:00|15171.2|15170.2|15160.8|15159.8|15177.1|15176.1|15159.2|15158.2|6111
1697132700000|2023-10-12 17:45:00|15160.7|15159.7|15169.5|15168.5|15179|15178|15160.7|15159.7|6523
1697133000000|2023-10-12 17:50:00|15169.6|15168.6|15160|15159|15172.3|15171.3|15153.5|15152.5|7185
1697133300000|2023-10-12 17:55:00|15160.2|15159.2|15151.2|15150.2|15174|15173|15147.2|15146.2|6467
1697133600000|2023-10-12 18:00:00|15151.1|15150.1|15135.5|15134.5|15159.7|15158.7|15135.3|15134.3|6849
1697133900000|2023-10-12 18:05:00|15135.3|15134.3|15107|15106|15140.7|15139.7|15106.7|15105.7|11042
1697134200000|2023-10-12 18:10:00|15106.5|15105.5|15101|15100|15109.1|15108.1|15086.7|15085.7|10054
1697134500000|2023-10-12 18:15:00|15101.1|15100.1|15094.7|15093.7|15106.1|15105.1|15088.8|15087.8|5920
1697134800000|2023-10-12 18:20:00|15094.8|15093.8|15128|15127|15133.3|15132.3|15093.6|15092.6|10884
1697135100000|2023-10-12 18:25:00|15127.8|15126.8|15135.7|15134.7|15139.2|15138.2|15116.7|15115.7|7883
1697135400000|2023-10-12 18:30:00|15135.6|15134.6|15154.4|15153.4|15155.8|15154.8|15128.3|15127.3|7609
1697135700000|2023-10-12 18:35:00|15154.5|15153.5|15152.4|15151.4|15157.9|15156.9|15139.9|15138.9|6934
1697136000000|2023-10-12 18:40:00|15152.3|15151.3|15154.9|15153.9|15157.9|15156.9|15142.2|15141.2|5185
1697136300000|2023-10-12 18:45:00|15155|15154|15169.2|15168.2|15174.4|15173.4|15147.4|15146.4|6361
1697136600000|2023-10-12 18:50:00|15169.4|15168.4|15154.9|15153.9|15169.9|15168.9|15149|15148|5578
1697136900000|2023-10-12 18:55:00|15155|15154|15150.8|15149.8|15160.9|15159.9|15146.3|15145.3|4910
1697137200000|2023-10-12 19:00:00|15151.4|15150.4|15170.8|15169.8|15172.3|15171.3|15147.9|15146.9|5560
1697137500000|2023-10-12 19:05:00|15170.9|15169.9|15169.7|15168.7|15173|15172|15156.3|15155.3|4356
1697137800000|2023-10-12 19:10:00|15169.3|15168.3|15172.2|15171.2|15176.7|15175.7|15151.7|15150.7|6411
1697138100000|2023-10-12 19:15:00|15170|15169|15185.2|15184.2|15191.9|15190.9|15162|15161|6930
1697138400000|2023-10-12 19:20:00|15185.3|15184.3|15174.4|15173.4|15189.2|15188.2|15171.9|15170.9|4660
1697138700000|2023-10-12 19:25:00|15174.3|15173.3|15174.5|15173.5|15178.7|15177.7|15165.4|15164.4|4862
1697139000000|2023-10-12 19:30:00|15174.4|15173.4|15189.9|15188.9|15200.2|15199.2|15173.9|15172.9|7313
1697139300000|2023-10-12 19:35:00|15190|15189|15198.5|15197.5|15206.7|15205.7|15188.3|15187.3|4843
1697139600000|2023-10-12 19:40:00|15197.6|15196.6|15187.2|15186.2|15199.7|15198.7|15185|15184|4645
1697139900000|2023-10-12 19:45:00|15187.3|15186.3|15189.5|15188.5|15192.7|15191.7|15181|15180|4266
1697140200000|2023-10-12 19:50:00|15189|15188|15189|15188|15206|15205|15182.7|15181.7|9684
1697140500000|2023-10-12 19:55:00|15190.1|15189.1|15186.3|15185.3|15193.5|15192.5|15182.6|15181.6|14427
1697140800000|2023-10-12 20:00:00|15186.8|15184.8|15193.7|15191.7|15198.1|15196.1|15185.3|15183.3|5473
1697141100000|2023-10-12 20:05:00|15193.8|15191.8|15195.5|15193.5|15202.1|15200.1|15193.5|15191.5|1830
1697141400000|2023-10-12 20:10:00|15195.6|15193.6|15190|15188|15198.5|15196.5|15187.1|15185.1|1766
1697141700000|2023-10-12 20:15:00|15190.1|15188.1|15190.5|15188.5|15192.5|15190.5|15189.2|15187.2|643
1697142000000|2023-10-12 20:20:00|15190.6|15188.6|15193.7|15191.7|15196.5|15194.5|15190.6|15188.6|454
1697142300000|2023-10-12 20:25:00|15193.8|15191.8|15195|15193|15196.2|15194.2|15192.5|15190.5|426
1697142600000|2023-10-12 20:30:00|15195.1|15193.1|15193.2|15191.2|15196.5|15194.5|15192.8|15190.8|479
1697142900000|2023-10-12 20:35:00|15193.8|15191.8|15192.3|15190.3|15194.2|15192.2|15192.1|15190.1|387
1697143200000|2023-10-12 20:40:00|15192.5|15190.5|15194.8|15192.8|15195.1|15193.1|15192.1|15190.1|433
1697143500000|2023-10-12 20:45:00|15195|15193|15194.2|15192.2|15195.5|15193.5|15193|15191|294
1697143800000|2023-10-12 20:50:00|15194.5|15192.5|15192.7|15190.7|15195.1|15193.1|15192.5|15190.5|403
1697144100000|2023-10-12 20:55:00|15193.5|15191.5|15196.9|15191.9|15196.9|15194|15189.7|15187.7|507
1697144400000|2023-10-12 21:00:00|15197|15192|15195.6|15190.6|15197.3|15192.3|15193|15188|0
1697144700000|2023-10-12 21:05:00|15195.7|15190.7|15194|15189|15195.7|15190.7|15194|15189|0
1697145000000|2023-10-12 21:10:00|15194.2|15189.2|15193.8|15188.8|15196|15191|15192.4|15187.4|0
1697145300000|2023-10-12 21:15:00|15194.5|15189.5|15195.2|15190.2|15196.1|15191.1|15194|15189|0
1697145600000|2023-10-12 21:20:00|15195.9|15190.9|15195.3|15190.3|15197.3|15192.3|15195.2|15190.2|0
1697145900000|2023-10-12 21:25:00|15195.8|15190.8|15195.3|15190.3|15195.8|15190.8|15193|15188|0
1697146200000|2023-10-12 21:30:00|15195.4|15190.4|15195.9|15190.9|15195.9|15190.9|15195.4|15190.4|0
1697146500000|2023-10-12 21:35:00|15196|15191|15196|15191|15196|15191|15195.8|15190.8|0
1697146800000|2023-10-12 21:40:00|15195.7|15190.7|15194.8|15189.8|15195.7|15190.7|15194.8|15189.8|0
1697147100000|2023-10-12 21:45:00|15194.7|15189.7|15195.1|15190.1|15195.4|15190.4|15194.7|15189.7|0
1697147400000|2023-10-12 21:50:00|15194.9|15189.9|15194.7|15189.7|15195.3|15190.3|15194.5|15189.5|0
1697147700000|2023-10-12 21:55:00|15194.8|15189.8|15197.7|15192.7|15198.5|15193.5|15194.7|15189.7|0
1697148000000|2023-10-12 22:00:00|15198|15196|15188.5|15186.5|15200.2|15198.2|15187.3|15185.3|586
1697148300000|2023-10-12 22:05:00|15188.6|15186.6|15190.7|15188.7|15191.1|15189.1|15187.3|15185.3|272
1697148600000|2023-10-12 22:10:00|15190.6|15188.6|15190.5|15188.5|15191.3|15189.3|15189.2|15187.2|199
1697148900000|2023-10-12 22:15:00|15190.6|15188.6|15191.5|15189.5|15192.2|15190.2|15190.2|15188.2|128
1697149200000|2023-10-12 22:20:00|15191.8|15189.8|15194.7|15192.7|15195.5|15193.5|15191.5|15189.5|159
1697149500000|2023-10-12 22:25:00|15195.1|15193.1|15195.7|15193.7|15200|15198|15195.1|15193.1|261
1697149800000|2023-10-12 22:30:00|15195.8|15193.8|15193.8|15191.8|15196.5|15194.5|15192.1|15190.1|195
1697150100000|2023-10-12 22:35:00|15194|15192|15197.8|15195.8|15198.7|15196.7|15194|15192|131
1697150400000|2023-10-12 22:40:00|15198|15196|15193.1|15191.1|15198.3|15196.3|15192.8|15190.8|101
1697150700000|2023-10-12 22:45:00|15193|15191|15195.5|15193.5|15196.8|15194.8|15193|15191|75
1697151000000|2023-10-12 22:50:00|15195.1|15193.1|15193.3|15191.3|15196|15194|15193.1|15191.1|120
1697151300000|2023-10-12 22:55:00|15193.5|15191.5|15198|15196|15198.6|15196.6|15193.5|15191.5|170
1697151600000|2023-10-12 23:00:00|15197.7|15195.7|15196.3|15194.3|15198|15196|15195.8|15193.8|127
1697151900000|2023-10-12 23:05:00|15196.7|15194.7|15195.6|15193.6|15196.8|15194.8|15192|15190|273
1697152200000|2023-10-12 23:10:00|15195.7|15193.7|15196.5|15194.5|15196.6|15194.6|15193.7|15191.7|112
1697152500000|2023-10-12 23:15:00|15196.2|15194.2|15199.1|15197.1|15200|15198|15196.2|15194.2|221
1697152800000|2023-10-12 23:20:00|15199|15197|15200.3|15198.3|15201.2|15199.2|15199|15197|112
1697153100000|2023-10-12 23:25:00|15200.5|15198.5|15204.6|15202.6|15204.7|15202.7|15200.3|15198.3|306
1697153400000|2023-10-12 23:30:00|15204.7|15202.7|15206|15204|15206|15204|15202.6|15200.6|202
1697153700000|2023-10-12 23:35:00|15206.2|15204.2|15199.5|15197.5|15207|15205|15199.5|15197.5|325
1697154000000|2023-10-12 23:40:00|15200|15198|15201.1|15199.1|15204|15202|15199.8|15197.8|211
1697154300000|2023-10-12 23:45:00|15201.2|15199.2|15206.3|15204.3|15207.1|15205.1|15200.2|15198.2|315
1697154600000|2023-10-12 23:50:00|15206.2|15204.2|15206.6|15204.6|15210|15208|15205.6|15203.6|343
1697154900000|2023-10-12 23:55:00|15206.5|15204.5|15204|15202|15208|15206|15203|15201|240
1697155200000|2023-10-13 00:00:00|15203.6|15201.6|15210.5|15208.5|15211.5|15209.5|15203.3|15201.3|475
1697155500000|2023-10-13 00:05:00|15210.3|15208.3|15211|15209|15215|15213|15209.2|15207.2|489
1697155800000|2023-10-13 00:10:00|15210.8|15208.8|15206.6|15204.6|15211.1|15209.1|15202.1|15200.1|428
1697156100000|2023-10-13 00:15:00|15206.5|15204.5|15202.5|15200.5|15210|15208|15200.6|15198.6|471
1697156400000|2023-10-13 00:20:00|15202.1|15200.1|15196.4|15194.4|15204.5|15202.5|15195.8|15193.8|488
1697156700000|2023-10-13 00:25:00|15196.6|15194.6|15201.6|15199.6|15202.9|15200.9|15195.3|15193.3|248
1697157000000|2023-10-13 00:30:00|15201.5|15199.5|15203.5|15201.5|15208.4|15206.4|15200.9|15198.9|344
1697157300000|2023-10-13 00:35:00|15203.6|15201.6|15196.6|15194.6|15203.9|15201.9|15194.3|15192.3|485
1697157600000|2023-10-13 00:40:00|15196.5|15194.5|15198.1|15196.1|15202.1|15200.1|15196.1|15194.1|224
1697157900000|2023-10-13 00:45:00|15198.3|15196.3|15204.4|15202.4|15205.8|15203.8|15198|15196|267
1697158200000|2023-10-13 00:50:00|15204.5|15202.5|15200.9|15198.9|15204.6|15202.6|15200.8|15198.8|295
1697158500000|2023-10-13 00:55:00|15201|15199|15206.3|15204.3|15206.5|15204.5|15201|15199|194
1697158800000|2023-10-13 01:00:00|15205.4|15203.4|15203.5|15201.5|15206.3|15204.3|15199.5|15197.5|372
1697159100000|2023-10-13 01:05:00|15203.6|15201.6|15204.4|15202.4|15209.9|15207.9|15202.4|15200.4|466
1697159400000|2023-10-13 01:10:00|15204.5|15202.5|15201.5|15199.5|15206.1|15204.1|15197.5|15195.5|405
1697159700000|2023-10-13 01:15:00|15201.6|15199.6|15205.5|15203.5|15207|15205|15200|15198|366
1697160000000|2023-10-13 01:20:00|15205.6|15203.6|15207|15205|15207.3|15205.3|15201.8|15199.8|420
1697160300000|2023-10-13 01:25:00|15206.9|15204.9|15207.8|15205.8|15209.3|15207.3|15203.8|15201.8|246
1697160600000|2023-10-13 01:30:00|15207.6|15205.6|15210.3|15208.3|15211.4|15209.4|15204.4|15202.4|420
1697160900000|2023-10-13 01:35:00|15210|15208|15204.5|15202.5|15210.3|15208.3|15204.5|15202.5|277
1697161200000|2023-10-13 01:40:00|15204.6|15202.6|15211.1|15209.1|15211.3|15209.3|15203.8|15201.8|399
1697161500000|2023-10-13 01:45:00|15211|15209|15210.3|15208.3|15211.3|15209.3|15208.1|15206.1|254
1697161800000|2023-10-13 01:50:00|15209.6|15207.6|15208.8|15206.8|15211|15209|15207.5|15205.5|306
1697162100000|2023-10-13 01:55:00|15208.6|15206.6|15208.8|15206.8|15210.5|15208.5|15208|15206|200
1697162400000|2023-10-13 02:00:00|15208.6|15206.6|15206.1|15204.1|15209.1|15207.1|15204.5|15202.5|237
1697162700000|2023-10-13 02:05:00|15206|15204|15212.6|15210.6|15219.3|15217.3|15205.8|15203.8|848
1697163000000|2023-10-13 02:10:00|15212.5|15210.5|15214.5|15212.5|15217.5|15215.5|15212|15210|367
1697163300000|2023-10-13 02:15:00|15214.6|15212.6|15213.3|15211.3|15218|15216|15211.3|15209.3|379
1697163600000|2023-10-13 02:20:00|15213.1|15211.1|15212.4|15210.4|15214.8|15212.8|15211.5|15209.5|191
1697163900000|2023-10-13 02:25:00|15212.3|15210.3|15207.8|15205.8|15213.1|15211.1|15206.5|15204.5|256
1697164200000|2023-10-13 02:30:00|15207.6|15205.6|15206.6|15204.6|15209.1|15207.1|15204|15202|485
1697164500000|2023-10-13 02:35:00|15206.5|15204.5|15206.3|15204.3|15207.5|15205.5|15205.1|15203.1|127
1697164800000|2023-10-13 02:40:00|15206.4|15204.4|15205.8|15203.8|15207.3|15205.3|15202|15200|243
1697165100000|2023-10-13 02:45:00|15205.3|15203.3|15205.9|15203.9|15206.4|15204.4|15203.3|15201.3|155
1697165400000|2023-10-13 02:50:00|15205.8|15203.8|15204.4|15202.4|15208|15206|15204|15202|149
1697165700000|2023-10-13 02:55:00|15204.5|15202.5|15203.3|15201.3|15205|15203|15202|15200|138
1697166000000|2023-10-13 03:00:00|15203.6|15201.6|15208|15206|15208.9|15206.9|15203.1|15201.1|289
1697166300000|2023-10-13 03:05:00|15207.9|15205.9|15208.3|15206.3|15209.6|15207.6|15206.5|15204.5|174
1697166600000|2023-10-13 03:10:00|15208.1|15206.1|15205.4|15203.4|15208.3|15206.3|15204|15202|165
1697166900000|2023-10-13 03:15:00|15205.3|15203.3|15204.8|15202.8|15208.5|15206.5|15204.3|15202.3|145
1697167200000|2023-10-13 03:20:00|15204.9|15202.9|15202|15200|15205.8|15203.8|15201|15199|236
1697167500000|2023-10-13 03:25:00|15201.9|15199.9|15202|15200|15202.9|15200.9|15200.3|15198.3|196
1697167800000|2023-10-13 03:30:00|15202.3|15200.3|15200.4|15198.4|15204|15202|15199.5|15197.5|250
1697168100000|2023-10-13 03:35:00|15200.3|15198.3|15199.3|15197.3|15203.3|15201.3|15198.8|15196.8|170
1697168400000|2023-10-13 03:40:00|15199.1|15197.1|15201.3|15199.3|15202.4|15200.4|15198|15196|134
1697168700000|2023-10-13 03:45:00|15201.1|15199.1|15201.8|15199.8|15202.8|15200.8|15199.6|15197.6|144
1697169000000|2023-10-13 03:50:00|15201.6|15199.6|15202.5|15200.5|15204.5|15202.5|15201.5|15199.5|106
1697169300000|2023-10-13 03:55:00|15202.6|15200.6|15202.3|15200.3|15204.5|15202.5|15201.4|15199.4|112
1697169600000|2023-10-13 04:00:00|15202.1|15200.1|15199.3|15197.3|15203.8|15201.8|15198|15196|164
1697169900000|2023-10-13 04:05:00|15199.1|15197.1|15201.1|15199.1|15204.1|15202.1|15198.3|15196.3|437
1697170200000|2023-10-13 04:10:00|15201|15199|15199.8|15197.8|15201.6|15199.6|15198.8|15196.8|158
1697170500000|2023-10-13 04:15:00|15199.6|15197.6|15200.1|15198.1|15201.1|15199.1|15198.3|15196.3|139
1697170800000|2023-10-13 04:20:00|15200.3|15198.3|15200.6|15198.6|15201.8|15199.8|15198.5|15196.5|164
1697171100000|2023-10-13 04:25:00|15200.5|15198.5|15205.8|15203.8|15206.4|15204.4|15199.5|15197.5|363
1697171400000|2023-10-13 04:30:00|15205.6|15203.6|15203.6|15201.6|15205.8|15203.8|15201.5|15199.5|285
1697171700000|2023-10-13 04:35:00|15203.5|15201.5|15199.5|15197.5|15203.8|15201.8|15198.5|15196.5|177
1697172000000|2023-10-13 04:40:00|15199.6|15197.6|15196|15194|15200.9|15198.9|15195|15193|322
1697172300000|2023-10-13 04:45:00|15195.9|15193.9|15194.6|15192.6|15196.5|15194.5|15193.5|15191.5|331
1697172600000|2023-10-13 04:50:00|15194.8|15192.8|15196.3|15194.3|15197.5|15195.5|15193.6|15191.6|219
1697172900000|2023-10-13 04:55:00|15196.4|15194.4|15194.1|15192.1|15197|15195|15192.1|15190.1|204
1697173200000|2023-10-13 05:00:00|15194.3|15192.3|15196.4|15194.4|15197.4|15195.4|15192.6|15190.6|179
1697173500000|2023-10-13 05:05:00|15196.3|15194.3|15196.5|15194.5|15196.8|15194.8|15191.8|15189.8|224
1697173800000|2023-10-13 05:10:00|15196.4|15194.4|15200|15198|15200.3|15198.3|15194.8|15192.8|283
1697174100000|2023-10-13 05:15:00|15199.9|15197.9|15198.6|15196.6|15201.4|15199.4|15196.5|15194.5|197
1697174400000|2023-10-13 05:20:00|15198.8|15196.8|15202.4|15200.4|15203.8|15201.8|15198.1|15196.1|461
1697174700000|2023-10-13 05:25:00|15202.3|15200.3|15199.8|15197.8|15202.5|15200.5|15198.8|15196.8|262
1697175000000|2023-10-13 05:30:00|15199.6|15197.6|15199|15197|15200.6|15198.6|15196.5|15194.5|389
1697175300000|2023-10-13 05:35:00|15198.9|15196.9|15194.8|15192.8|15202.5|15200.5|15192.4|15190.4|778
1697175600000|2023-10-13 05:40:00|15194.6|15192.6|15192.8|15190.8|15195.1|15193.1|15192.3|15190.3|358
1697175900000|2023-10-13 05:45:00|15192.5|15190.5|15193.4|15191.4|15195.3|15193.3|15191.8|15189.8|260
1697176200000|2023-10-13 05:50:00|15193.3|15191.3|15191.5|15189.5|15194.9|15192.9|15190.9|15188.9|436
1697176500000|2023-10-13 05:55:00|15191.6|15189.6|15194.6|15192.6|15195|15193|15191.3|15189.3|352
1697176800000|2023-10-13 06:00:00|15194.5|15192.5|15183.3|15181.3|15196.1|15194.1|15181.1|15179.1|1309
1697177100000|2023-10-13 06:05:00|15183.4|15181.4|15186.6|15184.6|15193.8|15191.8|15183.3|15181.3|635
1697177400000|2023-10-13 06:10:00|15186.8|15184.8|15181.1|15179.1|15190|15188|15180.9|15178.9|469
1697177700000|2023-10-13 06:15:00|15181.3|15179.3|15182.8|15180.8|15187.1|15185.1|15179.5|15177.5|490
1697178000000|2023-10-13 06:20:00|15182.9|15180.9|15181.9|15179.9|15183.9|15181.9|15179.5|15177.5|362
1697178300000|2023-10-13 06:25:00|15182|15180|15186.6|15184.6|15187|15185|15181.8|15179.8|317
1697178600000|2023-10-13 06:30:00|15186.8|15184.8|15186|15184|15189.3|15187.3|15183.9|15181.9|387
1697178900000|2023-10-13 06:35:00|15186.1|15184.1|15188.1|15186.1|15190|15188|15186|15184|347
1697179200000|2023-10-13 06:40:00|15188.3|15186.3|15200.3|15198.3|15201.8|15199.8|15187.8|15185.8|554
1697179500000|2023-10-13 06:45:00|15200.1|15198.1|15199.4|15197.4|15202.5|15200.5|15198.1|15196.1|344
1697179800000|2023-10-13 06:50:00|15199.3|15197.3|15199|15197|15199.8|15197.8|15195.5|15193.5|259
1697180100000|2023-10-13 06:55:00|15199.1|15197.1|15198.4|15196.4|15200.8|15198.8|15194.5|15192.5|363
1697180400000|2023-10-13 07:00:00|15198.3|15196.3|15197|15195|15203.3|15201.3|15193.4|15191.4|820
1697180700000|2023-10-13 07:05:00|15196.8|15194.8|15205.4|15203.4|15207.5|15205.5|15191.5|15189.5|963
1697181000000|2023-10-13 07:10:00|15205.3|15203.3|15208.9|15206.9|15214.3|15212.3|15203.9|15201.9|957
1697181300000|2023-10-13 07:15:00|15209|15207|15193.3|15191.3|15210|15208|15189|15187|1017
1697181600000|2023-10-13 07:20:00|15193.1|15191.1|15193.1|15191.1|15194.3|15192.3|15185.8|15183.8|797
1697181900000|2023-10-13 07:25:00|15193|15191|15201.8|15199.8|15202.8|15200.8|15192.5|15190.5|642
1697182200000|2023-10-13 07:30:00|15201.6|15199.6|15199.4|15197.4|15205|15203|15195.4|15193.4|597
1697182500000|2023-10-13 07:35:00|15199.3|15197.3|15203.9|15201.9|15204.5|15202.5|15192.1|15190.1|534
1697182800000|2023-10-13 07:40:00|15203.8|15201.8|15203|15201|15208|15206|15198.5|15196.5|561
1697183100000|2023-10-13 07:45:00|15203.1|15201.1|15202.5|15200.5|15208.1|15206.1|15201.3|15199.3|385
1697183400000|2023-10-13 07:50:00|15202.4|15200.4|15202.3|15200.3|15203.3|15201.3|15195.3|15193.3|580
1697183700000|2023-10-13 07:55:00|15202.4|15200.4|15196.4|15194.4|15202.4|15200.4|15193|15191|420
1697184000000|2023-10-13 08:00:00|15196.5|15194.5|15202.6|15200.6|15209.5|15207.5|15196.5|15194.5|854
1697184300000|2023-10-13 08:05:00|15202.8|15200.8|15202.5|15200.5|15208.8|15206.8|15198.9|15196.9|649
1697184600000|2023-10-13 08:10:00|15202.8|15200.8|15200.6|15198.6|15206.8|15204.8|15197.8|15195.8|615
1697184900000|2023-10-13 08:15:00|15200.5|15198.5|15194|15192|15204.5|15202.5|15191.6|15189.6|616
1697185200000|2023-10-13 08:20:00|15194.1|15192.1|15191.9|15189.9|15196.3|15194.3|15190.9|15188.9|375
1697185500000|2023-10-13 08:25:00|15191.8|15189.8|15184.5|15182.5|15194.6|15192.6|15182|15180|1031
1697185800000|2023-10-13 08:30:00|15184.4|15182.4|15181.4|15179.4|15186.4|15184.4|15176.4|15174.4|942
1697186100000|2023-10-13 08:35:00|15181.5|15179.5|15176.9|15174.9|15187.8|15185.8|15176.3|15174.3|669
1697186400000|2023-10-13 08:40:00|15177.1|15175.1|15164.6|15162.6|15177.9|15175.9|15162|15160|1751
1697186700000|2023-10-13 08:45:00|15164.8|15162.8|15166.8|15164.8|15175.3|15173.3|15164.3|15162.3|809
1697187000000|2023-10-13 08:50:00|15166.6|15164.6|15168.5|15166.5|15170.1|15168.1|15164.9|15162.9|545
1697187300000|2023-10-13 08:55:00|15168.4|15166.4|15168.9|15166.9|15172.9|15170.9|15166.8|15164.8|532
1697187600000|2023-10-13 09:00:00|15169.1|15167.1|15164.1|15162.1|15171.9|15169.9|15159.3|15157.3|914
1697187900000|2023-10-13 09:05:00|15164.3|15162.3|15147.3|15145.3|15164.3|15162.3|15144.3|15142.3|1827
1697188200000|2023-10-13 09:10:00|15147.4|15145.4|15147.9|15145.9|15152.5|15150.5|15142.8|15140.8|1374
1697188500000|2023-10-13 09:15:00|15148|15146|15148.6|15146.6|15150.8|15148.8|15139.1|15137.1|1126
1697188800000|2023-10-13 09:20:00|15148.8|15146.8|15150.3|15148.3|15151.8|15149.8|15147.1|15145.1|809
1697189100000|2023-10-13 09:25:00|15150.1|15148.1|15145.6|15143.6|15152.1|15150.1|15143.4|15141.4|715
1697189400000|2023-10-13 09:30:00|15145.8|15143.8|15140.6|15138.6|15148.5|15146.5|15138.9|15136.9|851
1697189700000|2023-10-13 09:35:00|15140.8|15138.8|15143.6|15141.6|15149.3|15147.3|15139.6|15137.6|780
1697190000000|2023-10-13 09:40:00|15143.8|15141.8|15132|15130|15143.8|15141.8|15128.3|15126.3|1487
1697190300000|2023-10-13 09:45:00|15131.8|15129.8|15131.5|15129.5|15136.9|15134.9|15125.5|15123.5|1216
1697190600000|2023-10-13 09:50:00|15131.1|15129.1|15106.5|15104.5|15132.6|15130.6|15106|15104|2557
1697190900000|2023-10-13 09:55:00|15106.4|15104.4|15103.6|15101.6|15116.4|15114.4|15101.5|15099.5|1946
1697191200000|2023-10-13 10:00:00|15103.5|15101.5|15109.6|15107.6|15113.8|15111.8|15100.8|15098.8|1784
1697191500000|2023-10-13 10:05:00|15109.4|15107.4|15101.4|15099.4|15113|15111|15101|15099|1028
1697191800000|2023-10-13 10:10:00|15101.3|15099.3|15101.4|15099.4|15105.8|15103.8|15091.8|15089.8|1589
1697192100000|2023-10-13 10:15:00|15101.5|15099.5|15100.1|15098.1|15110.3|15108.3|15099|15097|1304
1697192400000|2023-10-13 10:20:00|15100.3|15098.3|15104.9|15102.9|15105.8|15103.8|15097.8|15095.8|953
1697192700000|2023-10-13 10:25:00|15104.8|15102.8|15102.8|15100.8|15110.3|15108.3|15101.5|15099.5|906
1697193000000|2023-10-13 10:30:00|15103.3|15101.3|15102.9|15100.9|15107.6|15105.6|15097.3|15095.3|939
1697193300000|2023-10-13 10:35:00|15102.8|15100.8|15113.5|15111.5|15115.3|15113.3|15100.6|15098.6|1147
1697193600000|2023-10-13 10:40:00|15113.4|15111.4|15103.5|15101.5|15113.6|15111.6|15103|15101|824
1697193900000|2023-10-13 10:45:00|15103.4|15101.4|15117.8|15115.8|15121.3|15119.3|15103|15101|2560
1697194200000|2023-10-13 10:50:00|15117.4|15115.4|15124.5|15122.5|15127.8|15125.8|15114.6|15112.6|2446
1697194500000|2023-10-13 10:55:00|15124.9|15122.9|15119.5|15117.5|15127.5|15125.5|15117.3|15115.3|999
1697194800000|2023-10-13 11:00:00|15119.4|15117.4|15130.4|15128.4|15130.8|15128.8|15118.5|15116.5|1402
1697195100000|2023-10-13 11:05:00|15130.3|15128.3|15136.3|15134.3|15136.3|15134.3|15125|15123|1256
1697195400000|2023-10-13 11:10:00|15135.9|15133.9|15137.4|15135.4|15139.5|15137.5|15129.8|15127.8|1133
1697195700000|2023-10-13 11:15:00|15137.3|15135.3|15125.5|15123.5|15137.5|15135.5|15125.3|15123.3|991
1697196000000|2023-10-13 11:20:00|15125.4|15123.4|15132.3|15130.3|15135.5|15133.5|15121.5|15119.5|1080
1697196300000|2023-10-13 11:25:00|15132.4|15130.4|15148|15146|15149.3|15147.3|15129.3|15127.3|1473
1697196600000|2023-10-13 11:30:00|15147.4|15145.4|15137.4|15135.4|15147.9|15145.9|15135.5|15133.5|1278
1697196900000|2023-10-13 11:35:00|15137.3|15135.3|15143.8|15141.8|15145.3|15143.3|15136.1|15134.1|905
1697197200000|2023-10-13 11:40:00|15143.9|15141.9|15139.1|15137.1|15145.5|15143.5|15133.3|15131.3|1137
1697197500000|2023-10-13 11:45:00|15139|15137|15135.6|15133.6|15139.8|15137.8|15130.8|15128.8|1407
1697197800000|2023-10-13 11:50:00|15135.8|15133.8|15144.4|15142.4|15147.5|15145.5|15135.5|15133.5|999
1697198100000|2023-10-13 11:55:00|15144.3|15142.3|15141.4|15139.4|15148|15146|15136.3|15134.3|861
1697198400000|2023-10-13 12:00:00|15141.5|15139.5|15139|15137|15146.9|15144.9|15138.8|15136.8|884
1697198700000|2023-10-13 12:05:00|15139.6|15137.6|15128|15126|15141|15139|15125.5|15123.5|2649
1697199000000|2023-10-13 12:10:00|15127.8|15125.8|15129|15127|15137.3|15135.3|15124.8|15122.8|1644
1697199300000|2023-10-13 12:15:00|15129.1|15127.1|15127.6|15125.6|15134.3|15132.3|15123.9|15121.9|1385
1697199600000|2023-10-13 12:20:00|15127.5|15125.5|15143.6|15141.6|15144.8|15142.8|15123.5|15121.5|1842
1697199900000|2023-10-13 12:25:00|15143.8|15141.8|15152.3|15150.3|15154.1|15152.1|15141.3|15139.3|2298
1697200200000|2023-10-13 12:30:00|15152|15150|15167.3|15165.3|15167.6|15165.6|15152|15150|3104
1697200500000|2023-10-13 12:35:00|15167.4|15165.4|15179.8|15177.8|15181.3|15179.3|15165.9|15163.9|3655
1697200800000|2023-10-13 12:40:00|15179.6|15177.6|15181.5|15179.5|15183.3|15181.3|15174.5|15172.5|2371
1697201100000|2023-10-13 12:45:00|15181.4|15179.4|15182.5|15180.5|15188|15186|15176.5|15174.5|2241
1697201400000|2023-10-13 12:50:00|15182.6|15180.6|15194.5|15192.5|15203|15201|15181|15179|2782
1697201700000|2023-10-13 12:55:00|15195|15193|15202.6|15200.6|15206.8|15204.8|15194.4|15192.4|2433
1697202000000|2023-10-13 13:00:00|15202.8|15200.8|15213.6|15211.6|15215.9|15213.9|15197.3|15195.3|3451
1697202300000|2023-10-13 13:05:00|15213.8|15211.8|15213.8|15211.8|15218.8|15216.8|15204.4|15202.4|3118
1697202600000|2023-10-13 13:10:00|15213.6|15211.6|15219|15217|15220.6|15218.6|15211.4|15209.4|1993
1697202900000|2023-10-13 13:15:00|15218.9|15216.9|15219|15217|15222.5|15220.5|15212.3|15210.3|2781
1697203200000|2023-10-13 13:20:00|15218.9|15216.9|15212.4|15210.4|15221|15219|15211.3|15209.3|2606
1697203500000|2023-10-13 13:25:00|15212.8|15210.8|15216.6|15214.6|15218|15216|15207.3|15205.3|3045
1697203800000|2023-10-13 13:30:00|15216.1|15215.1|15205.5|15204.5|15240|15239|15202.8|15201.8|17088
1697204100000|2023-10-13 13:35:00|15205.1|15204.1|15210.8|15209.8|15213.9|15212.9|15176.3|15175.3|15551
1697204400000|2023-10-13 13:40:00|15210.6|15209.6|15200.5|15199.5|15230.8|15229.8|15199.5|15198.5|12847
1697204700000|2023-10-13 13:45:00|15201.5|15200.5|15217|15216|15217.5|15216.5|15187.9|15186.9|10207
1697205000000|2023-10-13 13:50:00|15217.6|15216.6|15212.6|15211.6|15224.6|15223.6|15204.1|15203.1|7387
1697205300000|2023-10-13 13:55:00|15212.8|15211.8|15219.8|15218.8|15236.5|15235.5|15209.8|15208.8|7367
1697205600000|2023-10-13 14:00:00|15201.1|15200.1|15185.8|15184.8|15213.1|15212.1|15168.3|15167.3|16265
1697205900000|2023-10-13 14:05:00|15185.6|15184.6|15189.6|15188.6|15192.1|15191.1|15160.4|15159.4|10660
1697206200000|2023-10-13 14:10:00|15189.9|15188.9|15163|15162|15189.9|15188.9|15158.9|15157.9|8768
1697206500000|2023-10-13 14:15:00|15162.9|15161.9|15160.9|15159.9|15177.3|15176.3|15156.8|15155.8|8392
1697206800000|2023-10-13 14:20:00|15160.5|15159.5|15143.2|15142.2|15179|15178|15140.3|15139.3|10912
1697207100000|2023-10-13 14:25:00|15143.3|15142.3|15151.9|15150.9|15167.5|15166.5|15140.8|15139.8|8463
1697207400000|2023-10-13 14:30:00|15151.8|15150.8|15169|15168|15170|15169|15138.2|15137.2|8273
1697207700000|2023-10-13 14:35:00|15168.5|15167.5|15145.5|15144.5|15169.8|15168.8|15144.8|15143.8|7806
1697208000000|2023-10-13 14:40:00|15145.7|15144.7|15150|15149|15156.2|15155.2|15133.9|15132.9|7675
1697208300000|2023-10-13 14:45:00|15149.9|15148.9|15127.5|15126.5|15155.5|15154.5|15123.2|15122.2|6827
1697208600000|2023-10-13 14:50:00|15128.4|15127.4|15082|15081|15130|15129|15060.7|15059.7|19372
1697208900000|2023-10-13 14:55:00|15082.3|15081.3|15074.8|15073.8|15083.5|15082.5|15066.2|15065.2|7851
1697209200000|2023-10-13 15:00:00|15075|15074|15070.8|15069.8|15079.5|15078.5|15063.8|15062.8|7272
1697209500000|2023-10-13 15:05:00|15070.7|15069.7|15069.7|15068.7|15071.5|15070.5|15042|15041|10833
1697209800000|2023-10-13 15:10:00|15069.3|15068.3|15069.8|15068.8|15083.3|15082.3|15059|15058|8709
1697210100000|2023-10-13 15:15:00|15069.7|15068.7|15059|15058|15069.7|15068.7|15053.3|15052.3|5932
1697210400000|2023-10-13 15:20:00|15058.8|15057.8|15026.3|15025.3|15063.5|15062.5|15024.7|15023.7|9171
1697210700000|2023-10-13 15:25:00|15026.4|15025.4|15033.2|15032.2|15037|15036|15021.2|15020.2|8366
1697211000000|2023-10-13 15:30:00|15033.5|15032.5|15037.9|15036.9|15044.8|15043.8|15020.4|15019.4|9031
1697211300000|2023-10-13 15:35:00|15038|15037|15045.5|15044.5|15049.3|15048.3|15032.3|15031.3|6559
1697211600000|2023-10-13 15:40:00|15046|15045|15032.8|15031.8|15047.3|15046.3|15028.9|15027.9|5502
1697211900000|2023-10-13 15:45:00|15032.9|15031.9|15027.9|15026.9|15040.3|15039.3|15023|15022|5463
1697212200000|2023-10-13 15:50:00|15027.8|15026.8|14996.5|14995.5|15029.9|15028.9|14992.5|14991.5|10399
1697212500000|2023-10-13 15:55:00|14996.8|14995.8|14993|14992|15000.2|14999.2|14983.4|14982.4|9655
1697212800000|2023-10-13 16:00:00|14992.9|14991.9|14999.8|14998.8|15010|15009|14985.8|14984.8|7754
1697213100000|2023-10-13 16:05:00|15000|14999|15010|15009|15013.3|15012.3|14997.8|14996.8|4926
1697213400000|2023-10-13 16:10:00|15010.3|15009.3|14998.5|14997.5|15013.8|15012.8|14996.9|14995.9|4238
1697213700000|2023-10-13 16:15:00|14998.3|14997.3|15028.4|15027.4|15032|15031|14998|14997|7807
1697214000000|2023-10-13 16:20:00|15028.3|15027.3|15047.2|15046.2|15052.9|15051.9|15026.3|15025.3|9133
1697214300000|2023-10-13 16:25:00|15047|15046|15056.2|15055.2|15059.8|15058.8|15039.9|15038.9|5621
1697214600000|2023-10-13 16:30:00|15056.4|15055.4|15069.2|15068.2|15076.3|15075.3|15052.5|15051.5|6914
1697214900000|2023-10-13 16:35:00|15069|15068|15057|15056|15072.5|15071.5|15052.2|15051.2|6247
1697215200000|2023-10-13 16:40:00|15056.9|15055.9|15062.8|15061.8|15073.9|15072.9|15056.2|15055.2|4916
1697215500000|2023-10-13 16:45:00|15062.7|15061.7|15051.3|15050.3|15068.8|15067.8|15050.9|15049.9|3767
1697215800000|2023-10-13 16:50:00|15051.4|15050.4|15039.9|15038.9|15053.7|15052.7|15023.2|15022.2|10399
1697216100000|2023-10-13 16:55:00|15039.8|15038.8|15040.4|15039.4|15044.9|15043.9|15032.9|15031.9|3926
1697216400000|2023-10-13 17:00:00|15041.7|15040.7|15034.2|15033.2|15044.4|15043.4|15029.9|15028.9|3404
1697216700000|2023-10-13 17:05:00|15034.4|15033.4|15007.8|15006.8|15034.7|15033.7|15001.9|15000.9|7816
1697217000000|2023-10-13 17:10:00|15007.7|15006.7|14995.2|14994.2|15022.6|15021.6|14993.7|14992.7|8579
1697217300000|2023-10-13 17:15:00|14995.3|14994.3|14995.2|14994.2|15006.7|15005.7|14987.4|14986.4|6591
1697217600000|2023-10-13 17:20:00|14995.4|14994.4|14993.8|14992.8|15009.2|15008.2|14991.2|14990.2|5693
1697217900000|2023-10-13 17:25:00|14993.9|14992.9|14954.9|14953.9|14995.8|14994.8|14952.2|14951.2|10922
1697218200000|2023-10-13 17:30:00|14955.6|14954.6|14954.9|14953.9|14959.7|14958.7|14940.6|14939.6|9375
1697218500000|2023-10-13 17:35:00|14955.1|14954.1|14949.2|14948.2|14958.6|14957.6|14939.8|14938.8|6817
1697218800000|2023-10-13 17:40:00|14949.1|14948.1|14995.9|14994.9|15005.7|15004.7|14947.3|14946.3|13186
1697219100000|2023-10-13 17:45:00|14996.1|14995.1|14992.4|14991.4|15001.6|15000.6|14984.9|14983.9|6503
1697219400000|2023-10-13 17:50:00|14992.6|14991.6|14995.7|14994.7|15005.8|15004.8|14990.6|14989.6|4883
1697219700000|2023-10-13 17:55:00|14995.8|14994.8|14994.4|14993.4|15007.4|15006.4|14989.1|14988.1|4922
1697220000000|2023-10-13 18:00:00|14993.7|14992.7|14986.3|14985.3|14998.2|14997.2|14981.1|14980.1|5441
1697220300000|2023-10-13 18:05:00|14986.4|14985.4|14988.2|14987.2|15016.7|15015.7|14985.1|14984.1|7786
1697220600000|2023-10-13 18:10:00|14988.7|14987.7|14988.9|14987.9|14997.2|14996.2|14982.1|14981.1|3645
1697220900000|2023-10-13 18:15:00|14988.7|14987.7|14989.7|14988.7|14999.2|14998.2|14969.2|14968.2|7292
1697221200000|2023-10-13 18:20:00|14990|14989|14974|14973|14998.7|14997.7|14969.7|14968.7|4644
1697221500000|2023-10-13 18:25:00|14973.9|14972.9|14990.5|14989.5|14991|14990|14967.7|14966.7|4506
1697221800000|2023-10-13 18:30:00|14990.4|14989.4|15012.1|15011.1|15019.7|15018.7|14988|14987|7749
1697222100000|2023-10-13 18:35:00|15012|15011|14996.5|14995.5|15015.5|15014.5|14987.6|14986.6|6393
1697222400000|2023-10-13 18:40:00|14996.4|14995.4|14987.2|14986.2|15008.7|15007.7|14985|14984|4373
1697222700000|2023-10-13 18:45:00|14987.1|14986.1|14988.5|14987.5|14997.7|14996.7|14978.1|14977.1|5168
1697223000000|2023-10-13 18:50:00|14988.4|14987.4|15004.7|15003.7|15007|15006|14985.5|14984.5|4392
1697223300000|2023-10-13 18:55:00|15004.5|15003.5|15007.9|15006.9|15014.5|15013.5|14991|14990|5289
1697223600000|2023-10-13 19:00:00|15008|15007|15016.5|15015.5|15023|15022|14999.2|14998.2|6642
1697223900000|2023-10-13 19:05:00|15016.7|15015.7|15013.2|15012.2|15017.1|15016.1|14984.5|14983.5|6997
1697224200000|2023-10-13 19:10:00|15013.1|15012.1|15025.2|15024.2|15045.7|15044.7|15005.6|15004.6|8259
1697224500000|2023-10-13 19:15:00|15025.1|15024.1|15004|15003|15027|15026|14999|14998|5767
1697224800000|2023-10-13 19:20:00|15004.1|15003.1|15002.5|15001.5|15006.4|15005.4|14986.5|14985.5|5547
1697225100000|2023-10-13 19:25:00|15002.6|15001.6|14986.2|14985.2|15005|15004|14978.5|14977.5|5459
1697225400000|2023-10-13 19:30:00|14987.2|14986.2|14991.2|14990.2|15003.9|15002.9|14987.2|14986.2|5055
1697225700000|2023-10-13 19:35:00|14991.1|14990.1|14990|14989|14998.2|14997.2|14983.9|14982.9|4582
1697226000000|2023-10-13 19:40:00|14988.6|14987.6|14967.5|14966.5|14990.6|14989.6|14958.6|14957.6|7525
1697226300000|2023-10-13 19:45:00|14966.8|14965.8|14991.6|14990.6|14993.3|14992.3|14966.8|14965.8|7212
1697226600000|2023-10-13 19:50:00|14991.7|14990.7|15004.6|15003.6|15006.2|15005.2|14979.3|14978.3|9604
1697226900000|2023-10-13 19:55:00|15001.3|15000.3|14997.6|14996.6|15002.2|15001.2|14984.3|14983.3|20032
1697227200000|2023-10-13 20:00:00|14997.3|14996.3|14986.7|14984.7|14998.8|14996.8|14986.5|14984.5|6027
1697227500000|2023-10-13 20:05:00|14986.8|14984.8|14985.1|14983.1|14987.6|14985.6|14978.1|14976.1|3028
1697227800000|2023-10-13 20:10:00|14985.2|14983.2|14982.6|14980.6|14987.6|14985.6|14980.5|14978.5|1941
1697228100000|2023-10-13 20:15:00|14982.5|14980.5|14986.8|14984.8|14987|14985|14981.8|14979.8|608
1697228400000|2023-10-13 20:20:00|14987|14985|14985.1|14983.1|14987.7|14985.7|14982.3|14980.3|702
1697228700000|2023-10-13 20:25:00|14985.2|14983.2|14984.2|14982.2|14985.8|14983.8|14980.7|14978.7|447
1697229000000|2023-10-13 20:30:00|14984.1|14982.1|14986.3|14984.3|14987.6|14985.6|14984|14982|545
1697229300000|2023-10-13 20:35:00|14986.2|14984.2|14984.6|14982.6|14986.3|14984.3|14983.6|14981.6|356
1697229600000|2023-10-13 20:40:00|14984.5|14982.5|14986.6|14984.6|14986.8|14984.8|14983.2|14981.2|508
1697229900000|2023-10-13 20:45:00|14986.5|14984.5|14987.3|14985.3|14987.8|14985.8|14984.5|14982.5|468
1697230200000|2023-10-13 20:50:00|14987.6|14985.6|14985.3|14983.3|14988.2|14986.2|14983.1|14981.1|434
1697230500000|2023-10-13 20:55:00|14985.5|14983.5|14985.2|14980.2|14986.3|14984.3|14982.8|14980.2|649
1697407200000|2023-10-15 22:00:00|15005.3|15003.3|15033.9|15031.9|15038|15036|15002.5|15000.5|2151
1697407500000|2023-10-15 22:05:00|15034|15032|15036.4|15034.4|15039.3|15037.3|15024.5|15022.5|975
1697407800000|2023-10-15 22:10:00|15036.5|15034.5|15034.6|15032.6|15037.8|15035.8|15032.5|15030.5|473
1697408100000|2023-10-15 22:15:00|15034.8|15032.8|15036.1|15034.1|15036.8|15034.8|15032.4|15030.4|285
1697408400000|2023-10-15 22:20:00|15035.3|15033.3|15034.4|15032.4|15038|15036|15034.3|15032.3|369
1697408700000|2023-10-15 22:25:00|15034.3|15032.3|15032.8|15030.8|15041.6|15039.6|15031.9|15029.9|416
1697409000000|2023-10-15 22:30:00|15032.9|15030.9|15031.6|15029.6|15036.5|15034.5|15029.3|15027.3|404
1697409300000|2023-10-15 22:35:00|15031.9|15029.9|15027.8|15025.8|15033.9|15031.9|15025.6|15023.6|344
1697409600000|2023-10-15 22:40:00|15027.9|15025.9|15026|15024|15031.9|15029.9|15023.8|15021.8|400
1697409900000|2023-10-15 22:45:00|15026.1|15024.1|15028.8|15026.8|15028.9|15026.9|15023.6|15021.6|203
1697410200000|2023-10-15 22:50:00|15028.6|15026.6|15023.8|15021.8|15028.6|15026.6|15019.9|15017.9|467
1697410500000|2023-10-15 22:55:00|15024|15022|15029.6|15027.6|15031.3|15029.3|15021.9|15019.9|344
1697410800000|2023-10-15 23:00:00|15029.8|15027.8|15023.9|15021.9|15030.8|15028.8|15023.1|15021.1|380
1697411100000|2023-10-15 23:05:00|15024.1|15022.1|15027.4|15025.4|15028.6|15026.6|15023|15021|215
1697411400000|2023-10-15 23:10:00|15027.5|15025.5|15031.4|15029.4|15031.8|15029.8|15027|15025|222
1697411700000|2023-10-15 23:15:00|15031.3|15029.3|15026.9|15024.9|15032|15030|15025.5|15023.5|242
1697412000000|2023-10-15 23:20:00|15026.8|15024.8|15033.1|15031.1|15033.3|15031.3|15025.4|15023.4|217
1697412300000|2023-10-15 23:25:00|15033.3|15031.3|15039.6|15037.6|15041.6|15039.6|15031.9|15029.9|598
1697412600000|2023-10-15 23:30:00|15039.8|15037.8|15040.5|15038.5|15045.6|15043.6|15037.8|15035.8|460
1697412900000|2023-10-15 23:35:00|15040.6|15038.6|15039.4|15037.4|15040.6|15038.6|15035.8|15033.8|221
1697413200000|2023-10-15 23:40:00|15039.3|15037.3|15041.1|15039.1|15041.5|15039.5|15038.6|15036.6|133
1697413500000|2023-10-15 23:45:00|15040.9|15038.9|15038|15036|15042.1|15040.1|15036.4|15034.4|217
1697413800000|2023-10-15 23:50:00|15037.9|15035.9|15041.6|15039.6|15042.9|15040.9|15036.5|15034.5|279
1697414100000|2023-10-15 23:55:00|15041.5|15039.5|15047.3|15045.3|15047.3|15045.3|15037.8|15035.8|238
1697414400000|2023-10-16 00:00:00|15047.1|15045.1|15061.3|15059.3|15068.1|15066.1|15044|15042|1928
1697414700000|2023-10-16 00:05:00|15061.5|15059.5|15053.8|15051.8|15061.5|15059.5|15046.4|15044.4|707
1697415000000|2023-10-16 00:10:00|15053.9|15051.9|15055.1|15053.1|15060|15058|15051.6|15049.6|432
1697415300000|2023-10-16 00:15:00|15056|15054|15051.1|15049.1|15060.9|15058.9|15049.3|15047.3|426
1697415600000|2023-10-16 00:20:00|15051|15049|15052.8|15050.8|15053.6|15051.6|15048.6|15046.6|293
1697415900000|2023-10-16 00:25:00|15052.6|15050.6|15055.4|15053.4|15057.8|15055.8|15049.4|15047.4|455
1697416200000|2023-10-16 00:30:00|15055.3|15053.3|15057.6|15055.6|15059.5|15057.5|15054.4|15052.4|251
1697416500000|2023-10-16 00:35:00|15057.5|15055.5|15057.5|15055.5|15059|15057|15055|15053|278
1697416800000|2023-10-16 00:40:00|15057.4|15055.4|15050.1|15048.1|15058.6|15056.6|15049.8|15047.8|420
1697417100000|2023-10-16 00:45:00|15050.3|15048.3|15050.1|15048.1|15053.6|15051.6|15044.5|15042.5|488
1697417400000|2023-10-16 00:50:00|15049.9|15047.9|15053.9|15051.9|15055|15053|15048.3|15046.3|208
1697417700000|2023-10-16 00:55:00|15053.8|15051.8|15050.3|15048.3|15054.4|15052.4|15045.9|15043.9|289
1697418000000|2023-10-16 01:00:00|15050.4|15048.4|15065.1|15063.1|15068.5|15066.5|15049.3|15047.3|766
1697418300000|2023-10-16 01:05:00|15065|15063|15061.1|15059.1|15065.8|15063.8|15058.9|15056.9|423
1697418600000|2023-10-16 01:10:00|15061.3|15059.3|15062.1|15060.1|15065.6|15063.6|15060|15058|281
1697418900000|2023-10-16 01:15:00|15062|15060|15056.1|15054.1|15064.8|15062.8|15055.3|15053.3|411
1697419200000|2023-10-16 01:20:00|15055.9|15053.9|15057.1|15055.1|15058.3|15056.3|15051.5|15049.5|397
1697419500000|2023-10-16 01:25:00|15057|15055|15058.3|15056.3|15059|15057|15055.6|15053.6|176
1697419800000|2023-10-16 01:30:00|15058.4|15056.4|15055|15053|15061.5|15059.5|15050.5|15048.5|474
1697420100000|2023-10-16 01:35:00|15055.1|15053.1|15054.8|15052.8|15057.4|15055.4|15049.9|15047.9|350
1697420400000|2023-10-16 01:40:00|15054.6|15052.6|15054|15052|15060.9|15058.9|15051.6|15049.6|316
1697420700000|2023-10-16 01:45:00|15054.1|15052.1|15053.6|15051.6|15055.9|15053.9|15052.3|15050.3|137
1697421000000|2023-10-16 01:50:00|15053.8|15051.8|15049|15047|15056|15054|15045|15043|533
1697421300000|2023-10-16 01:55:00|15048.9|15046.9|15047.3|15045.3|15049.8|15047.8|15046.1|15044.1|229
1697421600000|2023-10-16 02:00:00|15047.4|15045.4|15040|15038|15048|15046|15039.8|15037.8|451
1697421900000|2023-10-16 02:05:00|15040.4|15038.4|15048.4|15046.4|15049.1|15047.1|15040.3|15038.3|427
1697422200000|2023-10-16 02:10:00|15048.6|15046.6|15055.9|15053.9|15056.8|15054.8|15048.5|15046.5|394
1697422500000|2023-10-16 02:15:00|15055.8|15053.8|15054.3|15052.3|15057.3|15055.3|15052.8|15050.8|258
1697422800000|2023-10-16 02:20:00|15054.4|15052.4|15058.5|15056.5|15059.5|15057.5|15054|15052|227
1697423100000|2023-10-16 02:25:00|15058.6|15056.6|15056.1|15054.1|15060.3|15058.3|15055.9|15053.9|256
1697423400000|2023-10-16 02:30:00|15056.3|15054.3|15052.8|15050.8|15057.4|15055.4|15050.8|15048.8|286
1697423700000|2023-10-16 02:35:00|15052.9|15050.9|15051.9|15049.9|15055.4|15053.4|15050.3|15048.3|173
1697424000000|2023-10-16 02:40:00|15052|15050|15049.5|15047.5|15055.4|15053.4|15049.1|15047.1|275
1697424300000|2023-10-16 02:45:00|15049.6|15047.6|15044.3|15042.3|15050|15048|15044.3|15042.3|406
1697424600000|2023-10-16 02:50:00|15044.4|15042.4|15039.5|15037.5|15047.3|15045.3|15038.6|15036.6|298
1697424900000|2023-10-16 02:55:00|15039.8|15037.8|15040.9|15038.9|15044.4|15042.4|15038.9|15036.9|253
1697425200000|2023-10-16 03:00:00|15041|15039|15041.5|15039.5|15044|15042|15039.3|15037.3|252
1697425500000|2023-10-16 03:05:00|15041.6|15039.6|15042.1|15040.1|15043.3|15041.3|15039.5|15037.5|250
1697425800000|2023-10-16 03:10:00|15042.3|15040.3|15039.9|15037.9|15044.3|15042.3|15039|15037|201
1697426100000|2023-10-16 03:15:00|15039.8|15037.8|15039.6|15037.6|15041|15039|15036.6|15034.6|298
1697426400000|2023-10-16 03:20:00|15039.9|15037.9|15038.1|15036.1|15040.3|15038.3|15036.8|15034.8|138
1697426700000|2023-10-16 03:25:00|15038|15036|15039.1|15037.1|15041.4|15039.4|15035.3|15033.3|249
1697427000000|2023-10-16 03:30:00|15039|15037|15034.1|15032.1|15039.3|15037.3|15032.8|15030.8|387
1697427300000|2023-10-16 03:35:00|15034.3|15032.3|15039.8|15037.8|15040.3|15038.3|15032.9|15030.9|212
1697427600000|2023-10-16 03:40:00|15039.6|15037.6|15041.6|15039.6|15042.8|15040.8|15039.4|15037.4|184
1697427900000|2023-10-16 03:45:00|15041.8|15039.8|15045.5|15043.5|15046|15044|15040.4|15038.4|270
1697428200000|2023-10-16 03:50:00|15045.4|15043.4|15042.4|15040.4|15045.9|15043.9|15041.5|15039.5|208
1697428500000|2023-10-16 03:55:00|15042.5|15040.5|15044.8|15042.8|15045|15043|15041.9|15039.9|117
1697428800000|2023-10-16 04:00:00|15044.6|15042.6|15042.6|15040.6|15045.5|15043.5|15041.5|15039.5|155
1697429100000|2023-10-16 04:05:00|15042.8|15040.8|15045.5|15043.5|15046.5|15044.5|15042.6|15040.6|239
1697429400000|2023-10-16 04:10:00|15045.6|15043.6|15044.5|15042.5|15047.3|15045.3|15043.3|15041.3|220
1697429700000|2023-10-16 04:15:00|15044.4|15042.4|15045.1|15043.1|15046.1|15044.1|15040|15038|253
1697430000000|2023-10-16 04:20:00|15045|15043|15045.3|15043.3|15047.1|15045.1|15042.6|15040.6|215
1697430300000|2023-10-16 04:25:00|15045|15043|15043.5|15041.5|15046.3|15044.3|15040.9|15038.9|195
1697430600000|2023-10-16 04:30:00|15043.4|15041.4|15040.3|15038.3|15045.4|15043.4|15038.3|15036.3|237
1697430900000|2023-10-16 04:35:00|15040.1|15038.1|15039.9|15037.9|15041.8|15039.8|15038|15036|118
1697431200000|2023-10-16 04:40:00|15040|15038|15041.1|15039.1|15042.9|15040.9|15039.9|15037.9|146
1697431500000|2023-10-16 04:45:00|15041.3|15039.3|15045.1|15043.1|15046.8|15044.8|15041.1|15039.1|226
1697431800000|2023-10-16 04:50:00|15045.3|15043.3|15045.6|15043.6|15046.1|15044.1|15043.1|15041.1|114
1697432100000|2023-10-16 04:55:00|15045.8|15043.8|15046|15044|15046.8|15044.8|15045.3|15043.3|72
1697432400000|2023-10-16 05:00:00|15046.1|15044.1|15044.8|15042.8|15048.1|15046.1|15044.3|15042.3|257
1697432700000|2023-10-16 05:05:00|15044.6|15042.6|15041.9|15039.9|15045.3|15043.3|15039.5|15037.5|375
1697433000000|2023-10-16 05:10:00|15041.8|15039.8|15042.4|15040.4|15043.8|15041.8|15039.3|15037.3|186
1697433300000|2023-10-16 05:15:00|15042.3|15040.3|15041.3|15039.3|15043|15041|15039.8|15037.8|185
1697433600000|2023-10-16 05:20:00|15042|15040|15041|15039|15042.6|15040.6|15039.8|15037.8|183
1697433900000|2023-10-16 05:25:00|15040.8|15038.8|15044.8|15042.8|15045.1|15043.1|15040|15038|230
1697434200000|2023-10-16 05:30:00|15044.3|15042.3|15036.4|15034.4|15045.3|15043.3|15034|15032|572
1697434500000|2023-10-16 05:35:00|15036.5|15034.5|15035.3|15033.3|15038.5|15036.5|15033.6|15031.6|347
1697434800000|2023-10-16 05:40:00|15035.4|15033.4|15028|15026|15036.5|15034.5|15027.8|15025.8|444
1697435100000|2023-10-16 05:45:00|15028.1|15026.1|15021.1|15019.1|15030|15028|15018.3|15016.3|684
1697435400000|2023-10-16 05:50:00|15021.3|15019.3|15028.1|15026.1|15028.8|15026.8|15020.9|15018.9|473
1697435700000|2023-10-16 05:55:00|15028.3|15026.3|15037.6|15035.6|15038.8|15036.8|15026.5|15024.5|526
1697436000000|2023-10-16 06:00:00|15037.5|15035.5|15042.9|15040.9|15050.3|15048.3|15034.9|15032.9|1005
1697436300000|2023-10-16 06:05:00|15043|15041|15049.1|15047.1|15052.1|15050.1|15041.8|15039.8|606
1697436600000|2023-10-16 06:10:00|15049|15047|15048.9|15046.9|15051.5|15049.5|15042.4|15040.4|654
1697436900000|2023-10-16 06:15:00|15048.8|15046.8|15051.9|15049.9|15053.6|15051.6|15047|15045|701
1697437200000|2023-10-16 06:20:00|15051.8|15049.8|15051.9|15049.9|15056.6|15054.6|15050.6|15048.6|595
1697437500000|2023-10-16 06:25:00|15052|15050|15052.6|15050.6|15057.5|15055.5|15050.4|15048.4|488
1697437800000|2023-10-16 06:30:00|15052.4|15050.4|15053.6|15051.6|15056.3|15054.3|15049.8|15047.8|349
1697438100000|2023-10-16 06:35:00|15053.5|15051.5|15058.6|15056.6|15059.3|15057.3|15050.9|15048.9|552
1697438400000|2023-10-16 06:40:00|15058.5|15056.5|15065.4|15063.4|15066.1|15064.1|15057.5|15055.5|544
1697438700000|2023-10-16 06:45:00|15065.5|15063.5|15058.8|15056.8|15065.5|15063.5|15058.5|15056.5|511
1697439000000|2023-10-16 06:50:00|15058.9|15056.9|15049|15047|15060.3|15058.3|15047.5|15045.5|615
1697439300000|2023-10-16 06:55:00|15048.8|15046.8|15050.4|15048.4|15053.6|15051.6|15044.4|15042.4|812
1697439600000|2023-10-16 07:00:00|15050.5|15048.5|15050|15048|15053.4|15051.4|15033|15031|1546
1697439900000|2023-10-16 07:05:00|15050.1|15048.1|15035.8|15033.8|15051.6|15049.6|15033.8|15031.8|923
1697440200000|2023-10-16 07:10:00|15035.9|15033.9|15040.1|15038.1|15041|15039|15030|15028|957
1697440500000|2023-10-16 07:15:00|15040.3|15038.3|15030.3|15028.3|15042.8|15040.8|15027.1|15025.1|1113
1697440800000|2023-10-16 07:20:00|15030.4|15028.4|15019.1|15017.1|15033|15031|15016.5|15014.5|1313
1697441100000|2023-10-16 07:25:00|15019|15017|15019.5|15017.5|15020.8|15018.8|15008.3|15006.3|1214
1697441400000|2023-10-16 07:30:00|15019.4|15017.4|15018.9|15016.9|15032|15030|15014.9|15012.9|1190
1697441700000|2023-10-16 07:35:00|15018.8|15016.8|15005|15003|15019.9|15017.9|15001.4|14999.4|1146
1697442000000|2023-10-16 07:40:00|15004.9|15002.9|15003.1|15001.1|15008.5|15006.5|15000.8|14998.8|706
1697442300000|2023-10-16 07:45:00|15003|15001|14991.9|14989.9|15013.5|15011.5|14987.4|14985.4|1279
1697442600000|2023-10-16 07:50:00|14991.8|14989.8|14997.9|14995.9|15011.8|15009.8|14987.6|14985.6|1913
1697442900000|2023-10-16 07:55:00|14998|14996|14998.3|14996.3|15002.8|15000.8|14989.4|14987.4|896
1697443200000|2023-10-16 08:00:00|14998.1|14996.1|14982|14980|15001.5|14999.5|14978.3|14976.3|1583
1697443500000|2023-10-16 08:05:00|14981.6|14979.6|14972.6|14970.6|14984.8|14982.8|14971.5|14969.5|1219
1697443800000|2023-10-16 08:10:00|14972.8|14970.8|14972.9|14970.9|14977.9|14975.9|14967.1|14965.1|1177
1697444100000|2023-10-16 08:15:00|14972.8|14970.8|14974.1|14972.1|14977.5|14975.5|14964.1|14962.1|863
1697444400000|2023-10-16 08:20:00|14974|14972|14988.6|14986.6|14989.3|14987.3|14972.9|14970.9|1125
1697444700000|2023-10-16 08:25:00|14988.5|14986.5|15003.6|15001.6|15006.5|15004.5|14987.5|14985.5|1514
1697445000000|2023-10-16 08:30:00|15003.5|15001.5|15005.9|15003.9|15012.8|15010.8|15003|15001|1048
1697445300000|2023-10-16 08:35:00|15005.8|15003.8|15012|15010|15016.4|15014.4|15005.3|15003.3|803
1697445600000|2023-10-16 08:40:00|15011.9|15009.9|15011.1|15009.1|15013|15011|15006.5|15004.5|722
1697445900000|2023-10-16 08:45:00|15011|15009|15020.4|15018.4|15024.4|15022.4|15009.8|15007.8|933
1697446200000|2023-10-16 08:50:00|15020.3|15018.3|15014.6|15012.6|15024.6|15022.6|15012.4|15010.4|569
1697446500000|2023-10-16 08:55:00|15014.5|15012.5|15012|15010|15018|15016|15010.3|15008.3|575
1697446800000|2023-10-16 09:00:00|15011.9|15009.9|15004.4|15002.4|15015.4|15013.4|15004.1|15002.1|643
1697447100000|2023-10-16 09:05:00|15004.3|15002.3|15009.5|15007.5|15017.8|15015.8|15004|15002|676
1697447400000|2023-10-16 09:10:00|15009.4|15007.4|15003.6|15001.6|15011.5|15009.5|15000.3|14998.3|660
1697447700000|2023-10-16 09:15:00|15003.8|15001.8|15007.1|15005.1|15015.6|15013.6|15001.3|14999.3|759
1697448000000|2023-10-16 09:20:00|15007.3|15005.3|15003.9|15001.9|15008.5|15006.5|14997.5|14995.5|628
1697448300000|2023-10-16 09:25:00|15003.8|15001.8|15000.9|14998.9|15008.1|15006.1|15000.6|14998.6|453
1697448600000|2023-10-16 09:30:00|15001|14999|15007.5|15005.5|15009.3|15007.3|15000|14998|486
1697448900000|2023-10-16 09:35:00|15007.6|15005.6|15018.3|15016.3|15019.6|15017.6|15006.4|15004.4|645
1697449200000|2023-10-16 09:40:00|15018.1|15016.1|15014.1|15012.1|15019.5|15017.5|15012.5|15010.5|467
1697449500000|2023-10-16 09:45:00|15014.3|15012.3|15006.4|15004.4|15017|15015|15005.4|15003.4|613
1697449800000|2023-10-16 09:50:00|15006.3|15004.3|15008.6|15006.6|15012.1|15010.1|15004.8|15002.8|523
1697450100000|2023-10-16 09:55:00|15008.8|15006.8|15003.6|15001.6|15010.4|15008.4|15000.4|14998.4|414
1697450400000|2023-10-16 10:00:00|15003.5|15001.5|14976.5|14974.5|15003.5|15001.5|14975.5|14973.5|3944
1697450700000|2023-10-16 10:05:00|14976.4|14974.4|14975.8|14973.8|14979.4|14977.4|14972.3|14970.3|1139
1697451000000|2023-10-16 10:10:00|14975.6|14973.6|14981.4|14979.4|14983.6|14981.6|14972.8|14970.8|763
1697451300000|2023-10-16 10:15:00|14981.3|14979.3|14993|14991|14993.8|14991.8|14980.5|14978.5|866
1697451600000|2023-10-16 10:20:00|14992.9|14990.9|14990.9|14988.9|14997.5|14995.5|14989|14987|611
1697451900000|2023-10-16 10:25:00|14990.8|14988.8|14989.8|14987.8|14993.5|14991.5|14985.8|14983.8|426
1697452200000|2023-10-16 10:30:00|14989.9|14987.9|14995.8|14993.8|15000.4|14998.4|14988.1|14986.1|775
1697452500000|2023-10-16 10:35:00|14995.6|14993.6|14999.5|14997.5|15000.3|14998.3|14992.3|14990.3|373
1697452800000|2023-10-16 10:40:00|14999.4|14997.4|15001.4|14999.4|15005.3|15003.3|14995.5|14993.5|577
1697453100000|2023-10-16 10:45:00|15001.3|14999.3|15002.5|15000.5|15004.9|15002.9|14996.5|14994.5|518
1697453400000|2023-10-16 10:50:00|15002.4|15000.4|15003.4|15001.4|15007.9|15005.9|14999.3|14997.3|600
1697453700000|2023-10-16 10:55:00|15003.5|15001.5|15010.3|15008.3|15011.3|15009.3|15002|15000|607
1697454000000|2023-10-16 11:00:00|15010.4|15008.4|15003.3|15001.3|15012|15010|15002.5|15000.5|952
1697454300000|2023-10-16 11:05:00|15003.4|15001.4|14995.5|14993.5|15005.9|15003.9|14993.8|14991.8|897
1697454600000|2023-10-16 11:10:00|14995.6|14993.6|15000.8|14998.8|15001.3|14999.3|14992.9|14990.9|587
1697454900000|2023-10-16 11:15:00|15000.9|14998.9|15008|15006|15008.1|15006.1|15000.9|14998.9|580
1697455200000|2023-10-16 11:20:00|15009|15007|15008.6|15006.6|15010.8|15008.8|15003.5|15001.5|575
1697455500000|2023-10-16 11:25:00|15008.8|15006.8|15012.9|15010.9|15015|15013|15008.1|15006.1|717
1697455800000|2023-10-16 11:30:00|15013|15011|15007.1|15005.1|15017.8|15015.8|15006|15004|814
1697456100000|2023-10-16 11:35:00|15007.3|15005.3|15028.5|15026.5|15028.5|15026.5|15005.5|15003.5|1376
1697456400000|2023-10-16 11:40:00|15028.6|15026.6|15030.4|15028.4|15036.7|15034.7|15020.1|15018.1|1655
1697456700000|2023-10-16 11:45:00|15030.3|15028.3|15024.9|15022.9|15033.2|15031.2|15022.4|15020.4|1157
1697457000000|2023-10-16 11:50:00|15024.7|15022.7|15026.7|15024.7|15033.3|15031.3|15023.9|15021.9|904
1697457300000|2023-10-16 11:55:00|15026.8|15024.8|15022.2|15020.2|15028.2|15026.2|15019.9|15017.9|739
1697457600000|2023-10-16 12:00:00|15022.7|15020.7|15025.4|15023.4|15025.8|15023.8|15016.9|15014.9|1068
1697457900000|2023-10-16 12:05:00|15025.3|15023.3|15009.4|15007.4|15025.4|15023.4|15004.2|15002.2|1682
1697458200000|2023-10-16 12:10:00|15010.2|15008.2|15005.8|15003.8|15010.9|15008.9|15002.7|15000.7|840
1697458500000|2023-10-16 12:15:00|15005.9|15003.9|15012.7|15010.7|15012.9|15010.9|15005.4|15003.4|914
1697458800000|2023-10-16 12:20:00|15012.9|15010.9|15014.4|15012.4|15025|15023|15008.9|15006.9|2694
1697459100000|2023-10-16 12:25:00|15014.3|15012.3|15011.5|15009.5|15017.2|15015.2|15009.5|15007.5|941
1697459400000|2023-10-16 12:30:00|15011.7|15009.7|15016.8|15014.8|15023.7|15021.7|15008.8|15006.8|1917
1697459700000|2023-10-16 12:35:00|15016.7|15014.7|15040.5|15038.5|15040.7|15038.7|15011.3|15009.3|2321
1697460000000|2023-10-16 12:40:00|15039.9|15037.9|15033.3|15031.3|15043|15041|15031.9|15029.9|1779
1697460300000|2023-10-16 12:45:00|15033.4|15031.4|15044|15042|15046.2|15044.2|15033|15031|1655
1697460600000|2023-10-16 12:50:00|15044.2|15042.2|15048|15046|15057.2|15055.2|15043.3|15041.3|2617
1697460900000|2023-10-16 12:55:00|15047.9|15045.9|15048.7|15046.7|15053.7|15051.7|15046.4|15044.4|1084
1697461200000|2023-10-16 13:00:00|15048.8|15046.8|15048.2|15046.2|15054.7|15052.7|15046.4|15044.4|1676
1697461500000|2023-10-16 13:05:00|15047.9|15045.9|15046.7|15044.7|15051.3|15049.3|15042.2|15040.2|1484
1697461800000|2023-10-16 13:10:00|15046.5|15044.5|15055.9|15053.9|15059.2|15057.2|15046.4|15044.4|1686
1697462100000|2023-10-16 13:15:00|15055.8|15053.8|15063.4|15061.4|15064.2|15062.2|15054.4|15052.4|2407
1697462400000|2023-10-16 13:20:00|15063.3|15061.3|15057.9|15055.9|15064.3|15062.3|15055.3|15053.3|1493
1697462700000|2023-10-16 13:25:00|15058|15056|15053.8|15051.8|15058|15056|15047.8|15045.8|3436
1697463000000|2023-10-16 13:30:00|15053.3|15052.3|15109.9|15108.9|15111.2|15110.2|15045.9|15044.9|22261
1697463300000|2023-10-16 13:35:00|15109.5|15108.5|15112.6|15111.6|15135.9|15134.9|15105.3|15104.3|18589
1697463600000|2023-10-16 13:40:00|15112.8|15111.8|15077.2|15076.2|15127.1|15126.1|15071.6|15070.6|16023
1697463900000|2023-10-16 13:45:00|15077.3|15076.3|15067.1|15066.1|15089.2|15088.2|15059.7|15058.7|12093
1697464200000|2023-10-16 13:50:00|15066.9|15065.9|15076.6|15075.6|15089.2|15088.2|15066.9|15065.9|9981
1697464500000|2023-10-16 13:55:00|15076.9|15075.9|15104.9|15103.9|15106.7|15105.7|15066.9|15065.9|9899
1697464800000|2023-10-16 14:00:00|15105.4|15104.4|15099.9|15098.9|15115.4|15114.4|15087.4|15086.4|10162
1697465100000|2023-10-16 14:05:00|15100.2|15099.2|15118.1|15117.1|15118.8|15117.8|15095.2|15094.2|7680
1697465400000|2023-10-16 14:10:00|15118.2|15117.2|15133.1|15132.1|15146.7|15145.7|15115.7|15114.7|11829
1697465700000|2023-10-16 14:15:00|15133.4|15132.4|15141.2|15140.2|15151.6|15150.6|15124.9|15123.9|8786
1697466000000|2023-10-16 14:20:00|15140.4|15139.4|15159.6|15158.6|15162.1|15161.1|15136.4|15135.4|8724
1697466300000|2023-10-16 14:25:00|15159.3|15158.3|15174.6|15173.6|15177|15176|15154.1|15153.1|9621
1697466600000|2023-10-16 14:30:00|15175.4|15174.4|15184.9|15183.9|15202|15201|15172|15171|13559
1697466900000|2023-10-16 14:35:00|15185.1|15184.1|15180.8|15179.8|15195.1|15194.1|15177.6|15176.6|7527
1697467200000|2023-10-16 14:40:00|15181.1|15180.1|15184.8|15183.8|15187.3|15186.3|15169.4|15168.4|7472
1697467500000|2023-10-16 14:45:00|15184.6|15183.6|15181.6|15180.6|15191.5|15190.5|15177|15176|5255
1697467800000|2023-10-16 14:50:00|15181.8|15180.8|15167.4|15166.4|15187.8|15186.8|15162.6|15161.6|6791
1697468100000|2023-10-16 14:55:00|15167.5|15166.5|15184.9|15183.9|15186.8|15185.8|15167.4|15166.4|5991
1697468400000|2023-10-16 15:00:00|15186|15185|15174.9|15173.9|15198.4|15197.4|15169.4|15168.4|7460
1697468700000|2023-10-16 15:05:00|15175|15174|15190.6|15189.6|15197.8|15196.8|15174.4|15173.4|4642
1697469000000|2023-10-16 15:10:00|15190.1|15189.1|15181.1|15180.1|15192|15191|15175.9|15174.9|4389
1697469300000|2023-10-16 15:15:00|15182.3|15181.3|15160.4|15159.4|15190.6|15189.6|15160.1|15159.1|5467
1697469600000|2023-10-16 15:20:00|15160.3|15159.3|15162.6|15161.6|15168.3|15167.3|15155.6|15154.6|4174
1697469900000|2023-10-16 15:25:00|15162.9|15161.9|15179.4|15178.4|15180.4|15179.4|15157.4|15156.4|4089
1697470200000|2023-10-16 15:30:00|15178.8|15177.8|15182.9|15181.9|15185.8|15184.8|15172|15171|4006
1697470500000|2023-10-16 15:35:00|15182.8|15181.8|15157.5|15156.5|15186.4|15185.4|15157.3|15156.3|4741
1697470800000|2023-10-16 15:40:00|15157|15156|15155.4|15154.4|15164.5|15163.5|15144.6|15143.6|4846
1697471100000|2023-10-16 15:45:00|15155.2|15154.2|15163.2|15162.2|15164.6|15163.6|15142.1|15141.1|4597
1697471400000|2023-10-16 15:50:00|15163.4|15162.4|15151|15150|15167.7|15166.7|15151|15150|3460
1697471700000|2023-10-16 15:55:00|15150.7|15149.7|15146.5|15145.5|15156|15155|15145.4|15144.4|2631
1697472000000|2023-10-16 16:00:00|15146.6|15145.6|15141.6|15140.6|15148.6|15147.6|15133.2|15132.2|5009
1697472300000|2023-10-16 16:05:00|15140.9|15139.9|15157.6|15156.6|15159|15158|15140.5|15139.5|4414
1697472600000|2023-10-16 16:10:00|15157.5|15156.5|15139.5|15138.5|15158.4|15157.4|15137.2|15136.2|3721
1697472900000|2023-10-16 16:15:00|15139.4|15138.4|15147.9|15146.9|15152.9|15151.9|15137.7|15136.7|3304
1697473200000|2023-10-16 16:20:00|15148|15147|15157|15156|15158.6|15157.6|15141.9|15140.9|3335
1697473500000|2023-10-16 16:25:00|15156.9|15155.9|15157.9|15156.9|15160.4|15159.4|15148.9|15147.9|2794
1697473800000|2023-10-16 16:30:00|15158|15157|15152.9|15151.9|15165.5|15164.5|15149.6|15148.6|3974
1697474100000|2023-10-16 16:35:00|15153.1|15152.1|15150.6|15149.6|15158.2|15157.2|15145.7|15144.7|3044
1697474400000|2023-10-16 16:40:00|15150.5|15149.5|15152.9|15151.9|15155.4|15154.4|15146.2|15145.2|2325
1697474700000|2023-10-16 16:45:00|15152.7|15151.7|15152|15151|15162.2|15161.2|15148.5|15147.5|2740
1697475000000|2023-10-16 16:50:00|15152.1|15151.1|15156|15155|15162.6|15161.6|15150.2|15149.2|2640
1697475300000|2023-10-16 16:55:00|15155.9|15154.9|15158.2|15157.2|15158.4|15157.4|15136.7|15135.7|4433
1697475600000|2023-10-16 17:00:00|15158.6|15157.6|15181.6|15180.6|15181.7|15180.7|15157.4|15156.4|6154
1697475900000|2023-10-16 17:05:00|15181.5|15180.5|15188.6|15187.6|15188.6|15187.6|15179.4|15178.4|4094
1697476200000|2023-10-16 17:10:00|15188.7|15187.7|15187.2|15186.2|15197.9|15196.9|15185.7|15184.7|4828
1697476500000|2023-10-16 17:15:00|15187.1|15186.1|15164.2|15163.2|15192.1|15191.1|15163.6|15162.6|5018
1697476800000|2023-10-16 17:20:00|15164|15163|15112.9|15111.9|15164|15163|15108.7|15107.7|14735
1697477100000|2023-10-16 17:25:00|15113|15112|15140.7|15139.7|15145.1|15144.1|15088.9|15087.9|11755
1697477400000|2023-10-16 17:30:00|15140.9|15139.9|15146.2|15145.2|15156.2|15155.2|15134.9|15133.9|5666
1697477700000|2023-10-16 17:35:00|15146|15145|15160.2|15159.2|15162|15161|15145.2|15144.2|4500
1697478000000|2023-10-16 17:40:00|15160.4|15159.4|15176.9|15175.9|15181.1|15180.1|15159.2|15158.2|5838
1697478300000|2023-10-16 17:45:00|15177|15176|15174.2|15173.2|15179.5|15178.5|15167.4|15166.4|3767
1697478600000|2023-10-16 17:50:00|15174.4|15173.4|15179.7|15178.7|15183|15182|15168.6|15167.6|3371
1697478900000|2023-10-16 17:55:00|15180.2|15179.2|15185.7|15184.7|15189|15188|15179.5|15178.5|3668
1697479200000|2023-10-16 18:00:00|15186.4|15185.4|15178|15177|15187|15186|15169.1|15168.1|5258
1697479500000|2023-10-16 18:05:00|15178.1|15177.1|15191|15190|15192.6|15191.6|15169.7|15168.7|3987
1697479800000|2023-10-16 18:10:00|15191.1|15190.1|15188.4|15187.4|15199.5|15198.5|15185.4|15184.4|5053
1697480100000|2023-10-16 18:15:00|15188.5|15187.5|15190.1|15189.1|15193.2|15192.2|15179.5|15178.5|3827
1697480400000|2023-10-16 18:20:00|15189.4|15188.4|15185.9|15184.9|15190.8|15189.8|15172.3|15171.3|3816
1697480700000|2023-10-16 18:25:00|15186.2|15185.2|15178.9|15177.9|15196.9|15195.9|15177.1|15176.1|4380
1697481000000|2023-10-16 18:30:00|15179.6|15178.6|15183.2|15182.2|15185.2|15184.2|15171.6|15170.6|4221
1697481300000|2023-10-16 18:35:00|15183.1|15182.1|15174.8|15173.8|15188.7|15187.7|15160.8|15159.8|5164
1697481600000|2023-10-16 18:40:00|15174.7|15173.7|15181.7|15180.7|15182.9|15181.9|15170.1|15169.1|3492
1697481900000|2023-10-16 18:45:00|15182.1|15181.1|15174.4|15173.4|15184.6|15183.6|15171.1|15170.1|3212
1697482200000|2023-10-16 18:50:00|15174.8|15173.8|15185.7|15184.7|15187.4|15186.4|15171.8|15170.8|3088
1697482500000|2023-10-16 18:55:00|15185.6|15184.6|15193.3|15192.3|15195.4|15194.4|15182.2|15181.2|4426
1697482800000|2023-10-16 19:00:00|15193.7|15192.7|15185.1|15184.1|15195.3|15194.3|15172.8|15171.8|4533
1697483100000|2023-10-16 19:05:00|15185.2|15184.2|15193.8|15192.8|15198.7|15197.7|15184.3|15183.3|4589
1697483400000|2023-10-16 19:10:00|15193.7|15192.7|15189.3|15188.3|15204.8|15203.8|15188.6|15187.6|5916
1697483700000|2023-10-16 19:15:00|15189.6|15188.6|15189.7|15188.7|15199.2|15198.2|15186.4|15185.4|4290
1697484000000|2023-10-16 19:20:00|15189.4|15188.4|15197.7|15196.7|15201.9|15200.9|15188.7|15187.7|3921
1697484300000|2023-10-16 19:25:00|15197.6|15196.6|15207.8|15206.8|15208.9|15207.9|15196.2|15195.2|4423
1697484600000|2023-10-16 19:30:00|15208.2|15207.2|15188.7|15187.7|15212.3|15211.3|15186.4|15185.4|7866
1697484900000|2023-10-16 19:35:00|15188.8|15187.8|15190.4|15189.4|15196.3|15195.3|15186.4|15185.4|4624
1697485200000|2023-10-16 19:40:00|15191.4|15190.4|15192.7|15191.7|15198.4|15197.4|15187.4|15186.4|5809
1697485500000|2023-10-16 19:45:00|15192.6|15191.6|15182.7|15181.7|15193.4|15192.4|15180.5|15179.5|5500
1697485800000|2023-10-16 19:50:00|15180|15179|15191.7|15190.7|15194.5|15193.5|15176.6|15175.6|8707
1697486100000|2023-10-16 19:55:00|15191.9|15190.9|15170.4|15169.4|15196.4|15195.4|15161.6|15160.6|20910
1697486400000|2023-10-16 20:00:00|15171.4|15168.6|15170.5|15168.5|15171.4|15168.9|15158.1|15156.1|7249
1697486700000|2023-10-16 20:05:00|15170.4|15168.4|15175.9|15173.9|15176.9|15174.9|15170|15168|1774
1697487000000|2023-10-16 20:10:00|15176|15174|15182.5|15180.5|15184.6|15182.6|15175.4|15173.4|1247
1697487300000|2023-10-16 20:15:00|15182.4|15180.4|15179.5|15177.5|15183.6|15181.6|15179|15177|554
1697487600000|2023-10-16 20:20:00|15179.7|15177.7|15182.2|15180.2|15182.6|15180.6|15179.7|15177.7|378
1697487900000|2023-10-16 20:25:00|15182|15180|15184.2|15182.2|15185|15183|15180.9|15178.9|319
1697488200000|2023-10-16 20:30:00|15184.4|15182.4|15178.2|15176.2|15184.4|15182.4|15178.1|15176.1|320
1697488500000|2023-10-16 20:35:00|15178.4|15176.4|15178.2|15176.2|15178.4|15176.4|15176.4|15174.4|173
1697488800000|2023-10-16 20:40:00|15178|15176|15177|15175|15178.4|15176.4|15176.1|15174.1|236
1697489100000|2023-10-16 20:45:00|15176.9|15174.9|15175.5|15173.5|15176.9|15174.9|15174.4|15172.4|329
1697489400000|2023-10-16 20:50:00|15175.4|15173.4|15182.7|15180.7|15182.9|15180.9|15174.4|15172.4|349
1697489700000|2023-10-16 20:55:00|15182.9|15180.9|15183.2|15178.2|15183.9|15181.9|15180.5|15178.2|402
1697490000000|2023-10-16 21:00:00|15183.3|15178.3|15183.8|15178.8|15185.7|15180.7|15181.9|15176.9|0
1697490300000|2023-10-16 21:05:00|15184|15179|15184.7|15179.7|15185|15180|15183.5|15178.5|0
1697490600000|2023-10-16 21:10:00|15184.9|15179.9|15183.3|15178.3|15185.2|15180.2|15182.8|15177.8|0
1697490900000|2023-10-16 21:15:00|15183.4|15178.4|15183.1|15178.1|15183.4|15178.4|15182.9|15177.9|0
1697491200000|2023-10-16 21:20:00|15183|15178|15182.9|15177.9|15183.2|15178.2|15182.8|15177.8|0
1697491500000|2023-10-16 21:25:00|15182.7|15177.7|15182.5|15177.5|15182.7|15177.7|15182.4|15177.4|0
1697491800000|2023-10-16 21:30:00|15182.4|15177.4|15181.6|15176.6|15182.4|15177.4|15181.6|15176.6|0
1697492100000|2023-10-16 21:35:00|15181.8|15176.8|15183.7|15178.7|15184.1|15179.1|15181.6|15176.6|0
1697492400000|2023-10-16 21:40:00|15183.8|15178.8|15183.4|15178.4|15184.7|15179.7|15183.4|15178.4|0
1697492700000|2023-10-16 21:45:00|15183.5|15178.5|15183.8|15178.8|15184|15179|15183.4|15178.4|0
1697493000000|2023-10-16 21:50:00|15183.7|15178.7|15183.5|15178.5|15184|15179|15183.2|15178.2|0
1697493300000|2023-10-16 21:55:00|15183.6|15178.6|15183.5|15178.5|15183.7|15178.7|15183.3|15178.3|0
1697493600000|2023-10-16 22:00:00|15184.8|15182.8|15179.6|15177.6|15185|15183|15176.4|15174.4|369
1697493900000|2023-10-16 22:05:00|15179.5|15177.5|15176.6|15174.6|15179.5|15177.5|15175.3|15173.3|157
1697494200000|2023-10-16 22:10:00|15176.8|15174.8|15178.5|15176.5|15179.3|15177.3|15176.6|15174.6|109
1697494500000|2023-10-16 22:15:00|15178.6|15176.6|15175|15173|15178.6|15176.6|15171.3|15169.3|390
1697494800000|2023-10-16 22:20:00|15174.9|15172.9|15175.5|15173.5|15175.6|15173.6|15173.9|15171.9|106
1697495100000|2023-10-16 22:25:00|15174.8|15172.8|15174|15172|15175.9|15173.9|15173.4|15171.4|109
1697495400000|2023-10-16 22:30:00|15173.9|15171.9|15175.3|15173.3|15176.1|15174.1|15173.6|15171.6|122
1697495700000|2023-10-16 22:35:00|15175.4|15173.4|15175.1|15173.1|15176.8|15174.8|15172.4|15170.4|192
1697496000000|2023-10-16 22:40:00|15175|15173|15174.6|15172.6|15176.8|15174.8|15174.3|15172.3|91
1697496300000|2023-10-16 22:45:00|15174.4|15172.4|15169.9|15167.9|15174.4|15172.4|15169.3|15167.3|292
1697496600000|2023-10-16 22:50:00|15169.8|15167.8|15165.9|15163.9|15170|15168|15165.9|15163.9|193
1697496900000|2023-10-16 22:55:00|15166.1|15164.1|15167.1|15165.1|15167.9|15165.9|15165|15163|134
1697497200000|2023-10-16 23:00:00|15167|15165|15167.5|15165.5|15169|15167|15166.5|15164.5|157
1697497500000|2023-10-16 23:05:00|15167.6|15165.6|15159.6|15157.6|15168.5|15166.5|15157.9|15155.9|598
1697497800000|2023-10-16 23:10:00|15159.8|15157.8|15160.4|15158.4|15162.8|15160.8|15159.6|15157.6|186
1697498100000|2023-10-16 23:15:00|15160.3|15158.3|15154.4|15152.4|15161.4|15159.4|15151.3|15149.3|550
1697498400000|2023-10-16 23:20:00|15154.5|15152.5|15159.1|15157.1|15159.5|15157.5|15154.3|15152.3|214
1697498700000|2023-10-16 23:25:00|15159.3|15157.3|15161.4|15159.4|15163.9|15161.9|15158.9|15156.9|301
1697499000000|2023-10-16 23:30:00|15161.3|15159.3|15165.4|15163.4|15166|15164|15161.1|15159.1|168
1697499300000|2023-10-16 23:35:00|15165.5|15163.5|15165.9|15163.9|15167.5|15165.5|15165.3|15163.3|152
1697499600000|2023-10-16 23:40:00|15166|15164|15165.8|15163.8|15166.4|15164.4|15164.5|15162.5|155
1697499900000|2023-10-16 23:45:00|15165.6|15163.6|15165.5|15163.5|15168.1|15166.1|15165.3|15163.3|199
1697500200000|2023-10-16 23:50:00|15165.4|15163.4|15171.4|15169.4|15174.6|15172.6|15165.3|15163.3|459
1697500500000|2023-10-16 23:55:00|15171.1|15169.1|15169.5|15167.5|15173.6|15171.6|15168.9|15166.9|236
1697500800000|2023-10-17 00:00:00|15169|15167|15168.4|15166.4|15172.6|15170.6|15162.4|15160.4|500
1697501100000|2023-10-17 00:05:00|15168.3|15166.3|15170.9|15168.9|15171.8|15169.8|15167.9|15165.9|201
1697501400000|2023-10-17 00:10:00|15171|15169|15168.6|15166.6|15171.3|15169.3|15166.5|15164.5|166
1697501700000|2023-10-17 00:15:00|15168.5|15166.5|15167.9|15165.9|15171.5|15169.5|15166.3|15164.3|337
1697502000000|2023-10-17 00:20:00|15167.8|15165.8|15170.3|15168.3|15170.4|15168.4|15164.3|15162.3|294
1697502300000|2023-10-17 00:25:00|15170.1|15168.1|15173.5|15171.5|15175.5|15173.5|15169.8|15167.8|432
1697502600000|2023-10-17 00:30:00|15173.4|15171.4|15166.9|15164.9|15174.5|15172.5|15166.1|15164.1|364
1697502900000|2023-10-17 00:35:00|15167|15165|15164.6|15162.6|15169.8|15167.8|15161.3|15159.3|458
1697503200000|2023-10-17 00:40:00|15164.8|15162.8|15166.6|15164.6|15167|15165|15162.3|15160.3|259
1697503500000|2023-10-17 00:45:00|15166.4|15164.4|15163.9|15161.9|15167.3|15165.3|15161.5|15159.5|242
1697503800000|2023-10-17 00:50:00|15164|15162|15160.4|15158.4|15164.5|15162.5|15157.5|15155.5|296
1697504100000|2023-10-17 00:55:00|15160.1|15158.1|15163.5|15161.5|15163.6|15161.6|15159.1|15157.1|273
1697504400000|2023-10-17 01:00:00|15163.4|15161.4|15161.9|15159.9|15164.5|15162.5|15159.6|15157.6|208
1697504700000|2023-10-17 01:05:00|15162|15160|15159.3|15157.3|15165.1|15163.1|15159.3|15157.3|336
1697505000000|2023-10-17 01:10:00|15159.1|15157.1|15161.8|15159.8|15162.8|15160.8|15159|15157|261
1697505300000|2023-10-17 01:15:00|15161.6|15159.6|15162.5|15160.5|15163.6|15161.6|15160.5|15158.5|211
1697505600000|2023-10-17 01:20:00|15162.6|15160.6|15163|15161|15165.3|15163.3|15162.3|15160.3|250
1697505900000|2023-10-17 01:25:00|15163.5|15161.5|15156.5|15154.5|15164.3|15162.3|15155.9|15153.9|415
1697506200000|2023-10-17 01:30:00|15156.6|15154.6|15156.3|15154.3|15159.4|15157.4|15154.8|15152.8|376
1697506500000|2023-10-17 01:35:00|15156.1|15154.1|15157.8|15155.8|15160.9|15158.9|15155.9|15153.9|320
1697506800000|2023-10-17 01:40:00|15157.5|15155.5|15163.9|15161.9|15163.9|15161.9|15157.5|15155.5|311
1697507100000|2023-10-17 01:45:00|15163.8|15161.8|15162.4|15160.4|15165|15163|15160.5|15158.5|294
1697507400000|2023-10-17 01:50:00|15162.5|15160.5|15162.5|15160.5|15165|15163|15161.6|15159.6|162
1697507700000|2023-10-17 01:55:00|15162.6|15160.6|15159.8|15157.8|15162.8|15160.8|15159.5|15157.5|151
1697508000000|2023-10-17 02:00:00|15159.6|15157.6|15158.5|15156.5|15161.6|15159.6|15158.3|15156.3|252
1697508300000|2023-10-17 02:05:00|15158.3|15156.3|15157|15155|15159.1|15157.1|15155.8|15153.8|285
1697508600000|2023-10-17 02:10:00|15156.9|15154.9|15162.5|15160.5|15163.5|15161.5|15156.4|15154.4|254
1697508900000|2023-10-17 02:15:00|15162.4|15160.4|15160.5|15158.5|15163.3|15161.3|15160.1|15158.1|215
1697509200000|2023-10-17 02:20:00|15160|15158|15158.8|15156.8|15160.9|15158.9|15156.5|15154.5|273
1697509500000|2023-10-17 02:25:00|15158.6|15156.6|15157.8|15155.8|15159.4|15157.4|15156|15154|191
1697509800000|2023-10-17 02:30:00|15157.6|15155.6|15158.3|15156.3|15160.6|15158.6|15156.4|15154.4|144
1697510100000|2023-10-17 02:35:00|15158.4|15156.4|15158.8|15156.8|15159.6|15157.6|15156.9|15154.9|155
1697510400000|2023-10-17 02:40:00|15159|15157|15160.1|15158.1|15160.9|15158.9|15158.1|15156.1|143
1697510700000|2023-10-17 02:45:00|15160|15158|15159.5|15157.5|15160.3|15158.3|15157.8|15155.8|137
1697511000000|2023-10-17 02:50:00|15159.4|15157.4|15159.3|15157.3|15160.4|15158.4|15158.3|15156.3|127
1697511300000|2023-10-17 02:55:00|15159|15157|15157.5|15155.5|15160|15158|15156.3|15154.3|219
1697511600000|2023-10-17 03:00:00|15157.4|15155.4|15157.3|15155.3|15158.8|15156.8|15155.5|15153.5|385
1697511900000|2023-10-17 03:05:00|15157.1|15155.1|15158|15156|15159.3|15157.3|15155.5|15153.5|249
1697512200000|2023-10-17 03:10:00|15157.9|15155.9|15160|15158|15160.4|15158.4|15157.4|15155.4|169
1697512500000|2023-10-17 03:15:00|15159.8|15157.8|15166.3|15164.3|15166.4|15164.4|15158|15156|668
1697512800000|2023-10-17 03:20:00|15166.4|15164.4|15158.3|15156.3|15166.9|15164.9|15158.1|15156.1|493
1697513100000|2023-10-17 03:25:00|15158.1|15156.1|15156.3|15154.3|15159.3|15157.3|15154.3|15152.3|447
1697513400000|2023-10-17 03:30:00|15156.1|15154.1|15159|15157|15159|15157|15154.6|15152.6|254
1697513700000|2023-10-17 03:35:00|15158.9|15156.9|15159|15157|15166.1|15164.1|15157.9|15155.9|549
1697514000000|2023-10-17 03:40:00|15159.1|15157.1|15152.9|15150.9|15160|15158|15151.3|15149.3|358
1697514300000|2023-10-17 03:45:00|15153|15151|15146.8|15144.8|15153|15151|15142|15140|815
1697514600000|2023-10-17 03:50:00|15146.9|15144.9|15148.4|15146.4|15150.3|15148.3|15146.9|15144.9|186
1697514900000|2023-10-17 03:55:00|15148.5|15146.5|15153.8|15151.8|15154.3|15152.3|15148.3|15146.3|325
1697515200000|2023-10-17 04:00:00|15153.5|15151.5|15151.3|15149.3|15154|15152|15149.3|15147.3|317
1697515500000|2023-10-17 04:05:00|15151.4|15149.4|15150|15148|15152.3|15150.3|15149.6|15147.6|126
1697515800000|2023-10-17 04:10:00|15150.1|15148.1|15151.3|15149.3|15151.6|15149.6|15148.8|15146.8|80
1697516100000|2023-10-17 04:15:00|15151.1|15149.1|15152.5|15150.5|15154|15152|15149.3|15147.3|166
1697516400000|2023-10-17 04:20:00|15152.4|15150.4|15153|15151|15154.9|15152.9|15151.6|15149.6|83
1697516700000|2023-10-17 04:25:00|15152.8|15150.8|15150.9|15148.9|15152.9|15150.9|15149.8|15147.8|145
1697517000000|2023-10-17 04:30:00|15150.5|15148.5|15151.1|15149.1|15152.5|15150.5|15148.4|15146.4|167
1697517300000|2023-10-17 04:35:00|15151.3|15149.3|15151.3|15149.3|15153.3|15151.3|15149.3|15147.3|165
1697517600000|2023-10-17 04:40:00|15151.1|15149.1|15149.5|15147.5|15151.5|15149.5|15148.8|15146.8|111
1697517900000|2023-10-17 04:45:00|15149.4|15147.4|15148.9|15146.9|15150.5|15148.5|15146.8|15144.8|146
1697518200000|2023-10-17 04:50:00|15149|15147|15147.8|15145.8|15149.5|15147.5|15147.6|15145.6|59
1697518500000|2023-10-17 04:55:00|15147.9|15145.9|15145.9|15143.9|15147.9|15145.9|15143.8|15141.8|308
1697518800000|2023-10-17 05:00:00|15145.6|15143.6|15147|15145|15147.9|15145.9|15144.1|15142.1|264
1697519100000|2023-10-17 05:05:00|15146.9|15144.9|15149.8|15147.8|15151.4|15149.4|15146.8|15144.8|246
1697519400000|2023-10-17 05:10:00|15149.9|15147.9|15151|15149|15151.5|15149.5|15148.9|15146.9|159
1697519700000|2023-10-17 05:15:00|15150.9|15148.9|15152.8|15150.8|15154.9|15152.9|15150.9|15148.9|495
1697520000000|2023-10-17 05:20:00|15152.6|15150.6|15151.5|15149.5|15152.8|15150.8|15150.3|15148.3|190
1697520300000|2023-10-17 05:25:00|15151.4|15149.4|15150|15148|15151.5|15149.5|15148.8|15146.8|128
1697520600000|2023-10-17 05:30:00|15149.8|15147.8|15148.5|15146.5|15151.4|15149.4|15148.3|15146.3|144
1697520900000|2023-10-17 05:35:00|15148.6|15146.6|15149.6|15147.6|15153.3|15151.3|15148|15146|230
1697521200000|2023-10-17 05:40:00|15149.5|15147.5|15150.3|15148.3|15152.8|15150.8|15149.3|15147.3|100
1697521500000|2023-10-17 05:45:00|15150.1|15148.1|15149.8|15147.8|15151.4|15149.4|15148.8|15146.8|115
1697521800000|2023-10-17 05:50:00|15149.9|15147.9|15156|15154|15156.8|15154.8|15149.3|15147.3|548
1697522100000|2023-10-17 05:55:00|15155.9|15153.9|15157|15155|15158.6|15156.6|15154|15152|251
1697522400000|2023-10-17 06:00:00|15156.9|15154.9|15155.8|15153.8|15160.4|15158.4|15153.1|15151.1|622
1697522700000|2023-10-17 06:05:00|15155.6|15153.6|15156|15154|15157.3|15155.3|15154.3|15152.3|166
1697523000000|2023-10-17 06:10:00|15155.9|15153.9|15155.8|15153.8|15158.5|15156.5|15153|15151|433
1697523300000|2023-10-17 06:15:00|15156|15154|15143|15141|15156.5|15154.5|15142.3|15140.3|693
1697523600000|2023-10-17 06:20:00|15142.9|15140.9|15142.4|15140.4|15145.9|15143.9|15138.4|15136.4|645
1697523900000|2023-10-17 06:25:00|15142.5|15140.5|15144.3|15142.3|15144.8|15142.8|15139.8|15137.8|353
1697524200000|2023-10-17 06:30:00|15143.9|15141.9|15144.3|15142.3|15145.5|15143.5|15141.3|15139.3|401
1697524500000|2023-10-17 06:35:00|15144.4|15142.4|15148.1|15146.1|15149.6|15147.6|15144.3|15142.3|360
1697524800000|2023-10-17 06:40:00|15148.3|15146.3|15151.8|15149.8|15152.9|15150.9|15147.4|15145.4|370
1697525100000|2023-10-17 06:45:00|15151.5|15149.5|15149.5|15147.5|15152.9|15150.9|15147|15145|329
1697525400000|2023-10-17 06:50:00|15149.4|15147.4|15147.3|15145.3|15151.5|15149.5|15146.4|15144.4|286
1697525700000|2023-10-17 06:55:00|15147.4|15145.4|15148.4|15146.4|15149.8|15147.8|15146.8|15144.8|161
1697526000000|2023-10-17 07:00:00|15148.3|15146.3|15159.3|15157.3|15160.1|15158.1|15144.3|15142.3|1217
1697526300000|2023-10-17 07:05:00|15158.8|15156.8|15177.5|15175.5|15181.9|15179.9|15158.8|15156.8|2184
1697526600000|2023-10-17 07:10:00|15177.6|15175.6|15170.4|15168.4|15179.6|15177.6|15168.5|15166.5|986
1697526900000|2023-10-17 07:15:00|15170.5|15168.5|15163.4|15161.4|15170.5|15168.5|15157.5|15155.5|990
1697527200000|2023-10-17 07:20:00|15163.5|15161.5|15161.1|15159.1|15167|15165|15159.3|15157.3|560
1697527500000|2023-10-17 07:25:00|15161|15159|15159.9|15157.9|15163.9|15161.9|15154.8|15152.8|643
1697527800000|2023-10-17 07:30:00|15160|15158|15165.6|15163.6|15166.3|15164.3|15155.6|15153.6|574
1697528100000|2023-10-17 07:35:00|15165.8|15163.8|15166.5|15164.5|15168.6|15166.6|15160.5|15158.5|700
1697528400000|2023-10-17 07:40:00|15166.6|15164.6|15176.3|15174.3|15177.3|15175.3|15166.1|15164.1|962
1697528700000|2023-10-17 07:45:00|15176.6|15174.6|15179.6|15177.6|15181.3|15179.3|15172.8|15170.8|751
1697529000000|2023-10-17 07:50:00|15179.4|15177.4|15174.6|15172.6|15179.5|15177.5|15170|15168|458
1697529300000|2023-10-17 07:55:00|15174.8|15172.8|15172.6|15170.6|15175.3|15173.3|15169.3|15167.3|407
1697529600000|2023-10-17 08:00:00|15172.5|15170.5|15171|15169|15176|15174|15166.3|15164.3|562
1697529900000|2023-10-17 08:05:00|15170.9|15168.9|15161.3|15159.3|15173.3|15171.3|15156.6|15154.6|781
1697530200000|2023-10-17 08:10:00|15161.4|15159.4|15168.4|15166.4|15171.6|15169.6|15161|15159|611
1697530500000|2023-10-17 08:15:00|15168.5|15166.5|15156.1|15154.1|15170|15168|15150|15148|1184
1697530800000|2023-10-17 08:20:00|15156.3|15154.3|15164.6|15162.6|15168|15166|15155.9|15153.9|975
1697531100000|2023-10-17 08:25:00|15164.5|15162.5|15165.1|15163.1|15168.9|15166.9|15160.8|15158.8|595
1697531400000|2023-10-17 08:30:00|15165.3|15163.3|15155|15153|15167.8|15165.8|15153|15151|736
1697531700000|2023-10-17 08:35:00|15154.9|15152.9|15133.5|15131.5|15155.1|15153.1|15132|15130|1661
1697532000000|2023-10-17 08:40:00|15133.4|15131.4|15134.6|15132.6|15135.3|15133.3|15118.8|15116.8|2126
1697532300000|2023-10-17 08:45:00|15134.8|15132.8|15133.8|15131.8|15139.1|15137.1|15130.8|15128.8|832
1697532600000|2023-10-17 08:50:00|15133.9|15131.9|15129|15127|15134.5|15132.5|15126.1|15124.1|725
1697532900000|2023-10-17 08:55:00|15128.9|15126.9|15128.6|15126.6|15133.8|15131.8|15126.8|15124.8|475
1697533200000|2023-10-17 09:00:00|15128.8|15126.8|15139.8|15137.8|15140.1|15138.1|15125.4|15123.4|916
1697533500000|2023-10-17 09:05:00|15139.6|15137.6|15149.1|15147.1|15153.3|15151.3|15137.8|15135.8|936
1697533800000|2023-10-17 09:10:00|15149|15147|15147.1|15145.1|15150.6|15148.6|15145|15143|490
1697534100000|2023-10-17 09:15:00|15147|15145|15157.5|15155.5|15159.5|15157.5|15146.5|15144.5|794
1697534400000|2023-10-17 09:20:00|15157.6|15155.6|15153.5|15151.5|15160.8|15158.8|15153.5|15151.5|691
1697534700000|2023-10-17 09:25:00|15153.6|15151.6|15144.6|15142.6|15153.8|15151.8|15142.8|15140.8|708
1697535000000|2023-10-17 09:30:00|15144.9|15142.9|15148.6|15146.6|15150.3|15148.3|15142.5|15140.5|320
1697535300000|2023-10-17 09:35:00|15148.5|15146.5|15144.1|15142.1|15151.5|15149.5|15143.3|15141.3|324
1697535600000|2023-10-17 09:40:00|15144.3|15142.3|15141.5|15139.5|15148|15146|15141.5|15139.5|372
1697535900000|2023-10-17 09:45:00|15141.4|15139.4|15144.3|15142.3|15149.6|15147.6|15140.1|15138.1|686
1697536200000|2023-10-17 09:50:00|15144.1|15142.1|15142.8|15140.8|15145|15143|15141.9|15139.9|322
1697536500000|2023-10-17 09:55:00|15142.6|15140.6|15144|15142|15146|15144|15141.3|15139.3|395
1697536800000|2023-10-17 10:00:00|15143.9|15141.9|15137.8|15135.8|15146|15144|15136.1|15134.1|696
1697537100000|2023-10-17 10:05:00|15137.6|15135.6|15135.8|15133.8|15142.4|15140.4|15132.3|15130.3|876
1697537400000|2023-10-17 10:10:00|15135.6|15133.6|15147.1|15145.1|15152.8|15150.8|15133.8|15131.8|3080
1697537700000|2023-10-17 10:15:00|15147.4|15145.4|15126.8|15124.8|15148.3|15146.3|15123.3|15121.3|1138
1697538000000|2023-10-17 10:20:00|15126.9|15124.9|15137.5|15135.5|15138.6|15136.6|15125.8|15123.8|994
1697538300000|2023-10-17 10:25:00|15137.4|15135.4|15134.5|15132.5|15142.8|15140.8|15131.3|15129.3|780
1697538600000|2023-10-17 10:30:00|15134.4|15132.4|15133|15131|15134.5|15132.5|15122.8|15120.8|1147
1697538900000|2023-10-17 10:35:00|15133.1|15131.1|15133.3|15131.3|15137.1|15135.1|15130.8|15128.8|526
1697539200000|2023-10-17 10:40:00|15133.4|15131.4|15130.4|15128.4|15133.5|15131.5|15124.9|15122.9|691
1697539500000|2023-10-17 10:45:00|15130.3|15128.3|15128.1|15126.1|15131.4|15129.4|15121.5|15119.5|680
1697539800000|2023-10-17 10:50:00|15128|15126|15128.5|15126.5|15134.4|15132.4|15126.1|15124.1|834
1697540100000|2023-10-17 10:55:00|15128.9|15126.9|15128.3|15126.3|15135.3|15133.3|15126.8|15124.8|487
1697540400000|2023-10-17 11:00:00|15128.1|15126.1|15122|15120|15133.5|15131.5|15119.4|15117.4|757
1697540700000|2023-10-17 11:05:00|15121.9|15119.9|15110.3|15108.3|15122.5|15120.5|15109.1|15107.1|1559
1697541000000|2023-10-17 11:10:00|15110.1|15108.1|15115|15113|15115.3|15113.3|15105.3|15103.3|1473
1697541300000|2023-10-17 11:15:00|15115.1|15113.1|15115.6|15113.6|15118.3|15116.3|15111.5|15109.5|741
1697541600000|2023-10-17 11:20:00|15115.5|15113.5|15112.9|15110.9|15116.5|15114.5|15110.3|15108.3|645
1697541900000|2023-10-17 11:25:00|15113|15111|15117.5|15115.5|15118.8|15116.8|15105.3|15103.3|1295
1697542200000|2023-10-17 11:30:00|15117.6|15115.6|15124.5|15122.5|15126.9|15124.9|15115.8|15113.8|1440
1697542500000|2023-10-17 11:35:00|15124.6|15122.6|15129.3|15127.3|15130|15128|15123|15121|923
1697542800000|2023-10-17 11:40:00|15129.1|15127.1|15119.3|15117.3|15130.9|15128.9|15116.3|15114.3|1090
1697543100000|2023-10-17 11:45:00|15119.4|15117.4|15124.4|15122.4|15126.4|15124.4|15115.9|15113.9|612
1697543400000|2023-10-17 11:50:00|15124.3|15122.3|15123.5|15121.5|15125.8|15123.8|15117|15115|633
1697543700000|2023-10-17 11:55:00|15123.6|15121.6|15128.5|15126.5|15130|15128|15120.9|15118.9|681
1697544000000|2023-10-17 12:00:00|15128.1|15126.1|15121.4|15119.4|15134|15132|15119.8|15117.8|1347
1697544300000|2023-10-17 12:05:00|15121.6|15119.6|15105.5|15103.5|15124.5|15122.5|15102.8|15100.8|1354
1697544600000|2023-10-17 12:10:00|15106|15104|15104.5|15102.5|15110.1|15108.1|15096.8|15094.8|1642
1697544900000|2023-10-17 12:15:00|15104.3|15102.3|15110.1|15108.1|15111.3|15109.3|15101.3|15099.3|1032
1697545200000|2023-10-17 12:20:00|15110.6|15108.6|15111.6|15109.6|15114.9|15112.9|15107.3|15105.3|822
1697545500000|2023-10-17 12:25:00|15111.5|15109.5|15111.5|15109.5|15117|15115|15107.5|15105.5|883
1697545800000|2023-10-17 12:30:00|15111.4|15109.4|15084.3|15082.3|15111.4|15109.4|15079.9|15077.9|6368
1697546100000|2023-10-17 12:35:00|15084.4|15082.4|15075.1|15073.1|15092.6|15090.6|15073.8|15071.8|3339
1697546400000|2023-10-17 12:40:00|15075.3|15073.3|15082.4|15080.4|15087.8|15085.8|15074.4|15072.4|1774
1697546700000|2023-10-17 12:45:00|15082.5|15080.5|15060.8|15058.8|15083.1|15081.1|15056.6|15054.6|5982
1697547000000|2023-10-17 12:50:00|15060.9|15058.9|15058.1|15056.1|15064.8|15062.8|15049.1|15047.1|4517
1697547300000|2023-10-17 12:55:00|15058.3|15056.3|15047|15045|15058.3|15056.3|15043.8|15041.8|3142
1697547600000|2023-10-17 13:00:00|15046.8|15044.8|15035.5|15033.5|15052|15050|15031|15029|4947
1697547900000|2023-10-17 13:05:00|15035.4|15033.4|15039|15037|15043.4|15041.4|15032.3|15030.3|4905
1697548200000|2023-10-17 13:10:00|15038.8|15036.8|15036.6|15034.6|15042.9|15040.9|15035.4|15033.4|2993
1697548500000|2023-10-17 13:15:00|15036.5|15034.5|15036.1|15034.1|15043|15041|15023.9|15021.9|4365
1697548800000|2023-10-17 13:20:00|15036.3|15034.3|15025|15023|15036.3|15034.3|15019.8|15017.8|3998
1697549100000|2023-10-17 13:25:00|15020.8|15018.8|15020.1|15018.1|15027.4|15025.4|15017|15015|4922
1697549400000|2023-10-17 13:30:00|15019.6|15018.6|15006.3|15005.3|15021.9|15020.9|14993.6|14992.6|23208
1697549700000|2023-10-17 13:35:00|15006.5|15005.5|15010|15009|15020.1|15019.1|14991|14990|18141
1697550000000|2023-10-17 13:40:00|15010.1|15009.1|14989.2|14988.2|15010.3|15009.3|14983.8|14982.8|16841
1697550300000|2023-10-17 13:45:00|14988.7|14987.7|14965.6|14964.6|14988.7|14987.7|14954|14953|19782
1697550600000|2023-10-17 13:50:00|14965.8|14964.8|14943.6|14942.6|14969.6|14968.6|14932.6|14931.6|15626
1697550900000|2023-10-17 13:55:00|14943.4|14942.4|14961.1|14960.1|14969.1|14968.1|14943.1|14942.1|13877
1697551200000|2023-10-17 14:00:00|14960.9|14959.9|14967.1|14966.1|14976.9|14975.9|14953.9|14952.9|11783
1697551500000|2023-10-17 14:05:00|14967.4|14966.4|15024.1|15023.1|15028.6|15027.6|14961.8|14960.8|16859
1697551800000|2023-10-17 14:10:00|15023.6|15022.6|15040.3|15039.3|15047.6|15046.6|15015.1|15014.1|15874
1697552100000|2023-10-17 14:15:00|15040.4|15039.4|15055.4|15054.4|15057.1|15056.1|15038.1|15037.1|11706
1697552400000|2023-10-17 14:20:00|15053.9|15052.9|15068.4|15067.4|15084.6|15083.6|15041.1|15040.1|14986
1697552700000|2023-10-17 14:25:00|15068.3|15067.3|15063.9|15062.9|15077.1|15076.1|15054.4|15053.4|10677
1697553000000|2023-10-17 14:30:00|15063.6|15062.6|15083.8|15082.8|15083.8|15082.8|15059.1|15058.1|8482
1697553300000|2023-10-17 14:35:00|15084.1|15083.1|15097.6|15096.6|15117.3|15116.3|15079.9|15078.9|14223
1697553600000|2023-10-17 14:40:00|15097.4|15096.4|15088.8|15087.8|15105.8|15104.8|15085.6|15084.6|7644
1697553900000|2023-10-17 14:45:00|15088.9|15087.9|15098.9|15097.9|15107.4|15106.4|15077.4|15076.4|9272
1697554200000|2023-10-17 14:50:00|15098.8|15097.8|15077.9|15076.9|15100.5|15099.5|15076|15075|6496
1697554500000|2023-10-17 14:55:00|15078.1|15077.1|15081.3|15080.3|15101.4|15100.4|15077.4|15076.4|6938
1697554800000|2023-10-17 15:00:00|15081.1|15080.1|15081.6|15080.6|15089.4|15088.4|15066.8|15065.8|7980
1697555100000|2023-10-17 15:05:00|15081.1|15080.1|15075.5|15074.5|15098.3|15097.3|15071|15070|9046
1697555400000|2023-10-17 15:10:00|15075.6|15074.6|15098.4|15097.4|15100.5|15099.5|15075.6|15074.6|6994
1697555700000|2023-10-17 15:15:00|15097.9|15096.9|15122.4|15121.4|15122.4|15121.4|15089.6|15088.6|12564
1697556000000|2023-10-17 15:20:00|15121.6|15120.6|15106.4|15105.4|15127.1|15126.1|15098.6|15097.6|7593
1697556300000|2023-10-17 15:25:00|15106.5|15105.5|15111.8|15110.8|15122.9|15121.9|15100.8|15099.8|5055
1697556600000|2023-10-17 15:30:00|15111.9|15110.9|15138.8|15137.8|15143.6|15142.6|15111.4|15110.4|10023
1697556900000|2023-10-17 15:35:00|15139.4|15138.4|15136.4|15135.4|15159.9|15158.9|15133.9|15132.9|10809
1697557200000|2023-10-17 15:40:00|15136.8|15135.8|15142.9|15141.9|15149.5|15148.5|15133.3|15132.3|6212
1697557500000|2023-10-17 15:45:00|15142.3|15141.3|15162.8|15161.8|15164.2|15163.2|15136.8|15135.8|6955
1697557800000|2023-10-17 15:50:00|15162.5|15161.5|15145|15144|15164|15163|15137.9|15136.9|7069
1697558100000|2023-10-17 15:55:00|15145.2|15144.2|15152.3|15151.3|15153.3|15152.3|15140.4|15139.4|4742
1697558400000|2023-10-17 16:00:00|15152.8|15151.8|15154.2|15153.2|15175.2|15174.2|15148.5|15147.5|8227
1697558700000|2023-10-17 16:05:00|15154.3|15153.3|15164.3|15163.3|15165.5|15164.5|15148.5|15147.5|4845
1697559000000|2023-10-17 16:10:00|15164.8|15163.8|15172|15171|15175.5|15174.5|15156|15155|5908
1697559300000|2023-10-17 16:15:00|15172.4|15171.4|15166.9|15165.9|15176.8|15175.8|15161.2|15160.2|6052
1697559600000|2023-10-17 16:20:00|15167|15166|15177|15176|15188.9|15187.9|15162.8|15161.8|7120
1697559900000|2023-10-17 16:25:00|15176.9|15175.9|15188.5|15187.5|15189.5|15188.5|15173.5|15172.5|5435
1697560200000|2023-10-17 16:30:00|15188.7|15187.7|15175.8|15174.8|15189.7|15188.7|15175.8|15174.8|4735
1697560500000|2023-10-17 16:35:00|15175.9|15174.9|15175.5|15174.5|15179.3|15178.3|15166.7|15165.7|4468
1697560800000|2023-10-17 16:40:00|15175.4|15174.4|15170.4|15169.4|15178.8|15177.8|15169.4|15168.4|3279
1697561100000|2023-10-17 16:45:00|15170.3|15169.3|15165.8|15164.8|15172.8|15171.8|15146.2|15145.2|7107
1697561400000|2023-10-17 16:50:00|15165.7|15164.7|15173|15172|15175.4|15174.4|15156.3|15155.3|4151
1697561700000|2023-10-17 16:55:00|15172.5|15171.5|15154.5|15153.5|15177.9|15176.9|15145.5|15144.5|6825
1697562000000|2023-10-17 17:00:00|15154.8|15153.8|15152.1|15151.1|15165|15164|15151.7|15150.7|3928
1697562300000|2023-10-17 17:05:00|15152.2|15151.2|15154.5|15153.5|15156.6|15155.6|15142.8|15141.8|4771
1697562600000|2023-10-17 17:10:00|15154.6|15153.6|15143.8|15142.8|15158.6|15157.6|15143.8|15142.8|3410
1697562900000|2023-10-17 17:15:00|15144.3|15143.3|15151.3|15150.3|15152.8|15151.8|15143|15142|2960
1697563200000|2023-10-17 17:20:00|15151.2|15150.2|15140|15139|15157.7|15156.7|15138.3|15137.3|3516
1697563500000|2023-10-17 17:25:00|15139.8|15138.8|15139.3|15138.3|15149.2|15148.2|15136.8|15135.8|4010
1697563800000|2023-10-17 17:30:00|15139.5|15138.5|15130.1|15129.1|15140.8|15139.8|15111.3|15110.3|10150
1697564100000|2023-10-17 17:35:00|15130.2|15129.2|15122.8|15121.8|15134.7|15133.7|15117.8|15116.8|4714
1697564400000|2023-10-17 17:40:00|15123|15122|15126.6|15125.6|15129.1|15128.1|15112.2|15111.2|5081
1697564700000|2023-10-17 17:45:00|15126.5|15125.5|15122.6|15121.6|15128|15127|15111.2|15110.2|4281
1697565000000|2023-10-17 17:50:00|15122.5|15121.5|15086.6|15085.6|15124.3|15123.3|15082.2|15081.2|9807
1697565300000|2023-10-17 17:55:00|15085.8|15084.8|15085.6|15084.6|15093.8|15092.8|15072.1|15071.1|7667
1697565600000|2023-10-17 18:00:00|15086.3|15085.3|15083.6|15082.6|15092|15091|15077.8|15076.8|6408
1697565900000|2023-10-17 18:05:00|15084.6|15083.6|15097.7|15096.7|15098.5|15097.5|15078.1|15077.1|5668
1697566200000|2023-10-17 18:10:00|15098.1|15097.1|15097.3|15096.3|15105.8|15104.8|15087.2|15086.2|5684
1697566500000|2023-10-17 18:15:00|15097.2|15096.2|15090.2|15089.2|15114.1|15113.1|15087.1|15086.1|7620
1697566800000|2023-10-17 18:20:00|15089.4|15088.4|15102|15101|15108.8|15107.8|15089.3|15088.3|4992
1697567100000|2023-10-17 18:25:00|15101.8|15100.8|15099.9|15098.9|15109.4|15108.4|15092.8|15091.8|4426
1697567400000|2023-10-17 18:30:00|15100|15099|15100.3|15099.3|15107.7|15106.7|15088.3|15087.3|5304
1697567700000|2023-10-17 18:35:00|15100.2|15099.2|15115.8|15114.8|15118|15117|15091.5|15090.5|7057
1697568000000|2023-10-17 18:40:00|15115.9|15114.9|15105.8|15104.8|15121.4|15120.4|15103|15102|5907
1697568300000|2023-10-17 18:45:00|15105.7|15104.7|15113.9|15112.9|15121.2|15120.2|15098|15097|5956
1697568600000|2023-10-17 18:50:00|15113.2|15112.2|15069|15068|15114.3|15113.3|15064.8|15063.8|8199
1697568900000|2023-10-17 18:55:00|15069.2|15068.2|15073.8|15072.8|15082.5|15081.5|15059.3|15058.3|9053
1697569200000|2023-10-17 19:00:00|15074.3|15073.3|15069|15068|15079.9|15078.9|15060.5|15059.5|6439
1697569500000|2023-10-17 19:05:00|15068.7|15067.7|15085.8|15084.8|15095|15094|15058.9|15057.9|7679
1697569800000|2023-10-17 19:10:00|15086|15085|15088.5|15087.5|15096.5|15095.5|15080.9|15079.9|4979
1697570100000|2023-10-17 19:15:00|15088.7|15087.7|15096|15095|15099.2|15098.2|15083.3|15082.3|5263
1697570400000|2023-10-17 19:20:00|15095.9|15094.9|15089.4|15088.4|15106.5|15105.5|15085.3|15084.3|4996
1697570700000|2023-10-17 19:25:00|15089.5|15088.5|15098|15097|15103.8|15102.8|15086.5|15085.5|4935
1697571000000|2023-10-17 19:30:00|15099|15098|15084.8|15083.8|15102.2|15101.2|15082.5|15081.5|4065
1697571300000|2023-10-17 19:35:00|15085.5|15084.5|15090.2|15089.2|15098.3|15097.3|15083.5|15082.5|3474
1697571600000|2023-10-17 19:40:00|15089.2|15088.2|15086.2|15085.2|15096.9|15095.9|15081.4|15080.4|4917
1697571900000|2023-10-17 19:45:00|15086|15085|15090|15089|15095.3|15094.3|15081.4|15080.4|4618
1697572200000|2023-10-17 19:50:00|15089.3|15088.3|15116.2|15115.2|15117.5|15116.5|15084.7|15083.7|8138
1697572500000|2023-10-17 19:55:00|15117.9|15116.9|15120.2|15119.2|15125.2|15124.2|15111.7|15110.7|15045
1697572800000|2023-10-17 20:00:00|15120.5|15119.5|15116.8|15114.8|15129.7|15127.7|15116.5|15114.5|5874
1697573100000|2023-10-17 20:05:00|15116.7|15114.7|15110.9|15108.9|15117.2|15115.2|15107.3|15105.3|1702
1697573400000|2023-10-17 20:10:00|15111|15109|15112.3|15110.3|15115|15113|15107.7|15105.7|1498
1697573700000|2023-10-17 20:15:00|15111.9|15109.9|15113.5|15111.5|15114.5|15112.5|15110.9|15108.9|389
1697574000000|2023-10-17 20:20:00|15113.3|15111.3|15114.3|15112.3|15115.2|15113.2|15111.5|15109.5|316
1697574300000|2023-10-17 20:25:00|15114.4|15112.4|15115.2|15113.2|15115.3|15113.3|15113.8|15111.8|219
1697574600000|2023-10-17 20:30:00|15115|15113|15123.2|15121.2|15125.5|15123.5|15114.9|15112.9|680
1697574900000|2023-10-17 20:35:00|15123|15121|15126.9|15124.9|15127|15125|15122.5|15120.5|284
1697575200000|2023-10-17 20:40:00|15126.8|15124.8|15124.3|15122.3|15127.9|15125.9|15123.7|15121.7|396
1697575500000|2023-10-17 20:45:00|15124.4|15122.4|15122.3|15120.3|15126|15124|15121.9|15119.9|426
1697575800000|2023-10-17 20:50:00|15122.4|15120.4|15122.3|15120.3|15124.7|15122.7|15121.7|15119.7|307
1697576100000|2023-10-17 20:55:00|15122.2|15120.2|15123|15118|15123|15120.7|15120.4|15117.7|386
1697576400000|2023-10-17 21:00:00|15122.9|15117.9|15121.3|15116.3|15123.2|15118.2|15121.1|15116.1|3
1697576700000|2023-10-17 21:05:00|15121.5|15116.5|15120.2|15115.2|15122|15117|15119.8|15114.8|0
1697577000000|2023-10-17 21:10:00|15120.5|15115.5|15119|15114|15120.5|15115.5|15119|15114|0
1697577300000|2023-10-17 21:15:00|15118.6|15113.6|15117.6|15112.6|15118.8|15113.8|15117.6|15112.6|0
1697577600000|2023-10-17 21:20:00|15117.7|15112.7|15115.5|15110.5|15117.7|15112.7|15115.5|15110.5|0
1697577900000|2023-10-17 21:25:00|15115|15110|15118.6|15113.6|15119.4|15114.4|15115|15110|0
1697578200000|2023-10-17 21:30:00|15118.1|15113.1|15120|15115|15120.2|15115.2|15117.2|15112.2|0
1697578500000|2023-10-17 21:35:00|15119|15114|15117.1|15112.1|15119|15114|15116.1|15111.1|0
1697578800000|2023-10-17 21:40:00|15117|15112|15113.7|15108.7|15117.1|15112.1|15112.7|15107.7|0
1697579100000|2023-10-17 21:45:00|15114|15109|15114.3|15109.3|15114.3|15109.3|15113.8|15108.8|0
1697579400000|2023-10-17 21:50:00|15114.9|15109.9|15114.7|15109.7|15115|15110|15114.7|15109.7|0
1697579700000|2023-10-17 21:55:00|15114.8|15109.8|15115.7|15110.7|15116.8|15111.8|15114.8|15109.8|0
1697580000000|2023-10-17 22:00:00|15117.3|15115.3|15108.6|15106.6|15119|15117|15107.3|15105.3|921
1697580300000|2023-10-17 22:05:00|15108.8|15106.8|15109|15107|15111.4|15109.4|15107.6|15105.6|253
1697580600000|2023-10-17 22:10:00|15109.3|15107.3|15108.1|15106.1|15109.8|15107.8|15106.8|15104.8|307
1697580900000|2023-10-17 22:15:00|15108|15106|15110.8|15108.8|15111|15109|15107.8|15105.8|161
1697581200000|2023-10-17 22:20:00|15110.9|15108.9|15110.8|15108.8|15112.1|15110.1|15109.6|15107.6|153
1697581500000|2023-10-17 22:25:00|15110.9|15108.9|15109.6|15107.6|15112.1|15110.1|15109.3|15107.3|120
1697581800000|2023-10-17 22:30:00|15109.8|15107.8|15112|15110|15114.6|15112.6|15109.8|15107.8|273
1697582100000|2023-10-17 22:35:00|15112.1|15110.1|15115.3|15113.3|15115.5|15113.5|15111.4|15109.4|157
1697582400000|2023-10-17 22:40:00|15115.6|15113.6|15112.5|15110.5|15115.9|15113.9|15112|15110|83
1697582700000|2023-10-17 22:45:00|15112.6|15110.6|15112.5|15110.5|15114.5|15112.5|15112.3|15110.3|126
1697583000000|2023-10-17 22:50:00|15112.6|15110.6|15111.8|15109.8|15113.3|15111.3|15109.8|15107.8|195
1697583300000|2023-10-17 22:55:00|15111.6|15109.6|15109.5|15107.5|15113.3|15111.3|15109.3|15107.3|254
1697583600000|2023-10-17 23:00:00|15109.8|15107.8|15110.9|15108.9|15113.6|15111.6|15109.5|15107.5|156
1697583900000|2023-10-17 23:05:00|15111|15109|15108.8|15106.8|15111.4|15109.4|15108.5|15106.5|121
1697584200000|2023-10-17 23:10:00|15109.1|15107.1|15105|15103|15109.3|15107.3|15104.3|15102.3|297
1697584500000|2023-10-17 23:15:00|15105.1|15103.1|15103.3|15101.3|15106.9|15104.9|15101.9|15099.9|281
1697584800000|2023-10-17 23:20:00|15103.1|15101.1|15103.8|15101.8|15104.1|15102.1|15100.1|15098.1|287
1697585100000|2023-10-17 23:25:00|15103.6|15101.6|15100.3|15098.3|15105.3|15103.3|15099.8|15097.8|169
1697585400000|2023-10-17 23:30:00|15101.1|15099.1|15100.5|15098.5|15101.8|15099.8|15098.5|15096.5|184
1697585700000|2023-10-17 23:35:00|15100.3|15098.3|15100.6|15098.6|15101.1|15099.1|15097|15095|239
1697586000000|2023-10-17 23:40:00|15100.8|15098.8|15101|15099|15102.1|15100.1|15100.5|15098.5|117
1697586300000|2023-10-17 23:45:00|15101.1|15099.1|15098.8|15096.8|15101.8|15099.8|15098|15096|170
1697586600000|2023-10-17 23:50:00|15098.5|15096.5|15093.6|15091.6|15099.5|15097.5|15091.5|15089.5|417
1697586900000|2023-10-17 23:55:00|15093.5|15091.5|15091.5|15089.5|15094|15092|15089.8|15087.8|362
1697587200000|2023-10-18 00:00:00|15091|15089|15091.8|15089.8|15094.8|15092.8|15089.3|15087.3|449
1697587500000|2023-10-18 00:05:00|15091.9|15089.9|15085.8|15083.8|15093.9|15091.9|15085.3|15083.3|454
1697587800000|2023-10-18 00:10:00|15086.3|15084.3|15074.4|15072.4|15089.6|15087.6|15070.1|15068.1|1312
1697588100000|2023-10-18 00:15:00|15074.3|15072.3|15077.3|15075.3|15079|15077|15072.9|15070.9|525
1697588400000|2023-10-18 00:20:00|15077.1|15075.1|15080.8|15078.8|15081.1|15079.1|15076.3|15074.3|596
1697588700000|2023-10-18 00:25:00|15080.5|15078.5|15086|15084|15088|15086|15079.6|15077.6|531
1697589000000|2023-10-18 00:30:00|15086.1|15084.1|15080.5|15078.5|15086.3|15084.3|15078.5|15076.5|389
1697589300000|2023-10-18 00:35:00|15080.6|15078.6|15078.4|15076.4|15083.3|15081.3|15077.6|15075.6|264
1697589600000|2023-10-18 00:40:00|15078.5|15076.5|15080.4|15078.4|15081.5|15079.5|15077.1|15075.1|271
1697589900000|2023-10-18 00:45:00|15080.3|15078.3|15076.9|15074.9|15081.3|15079.3|15076|15074|271
1697590200000|2023-10-18 00:50:00|15076.3|15074.3|15071|15069|15076.8|15074.8|15067.8|15065.8|603
1697590500000|2023-10-18 00:55:00|15070.9|15068.9|15071.8|15069.8|15076.3|15074.3|15069.3|15067.3|442
1697590800000|2023-10-18 01:00:00|15071.9|15069.9|15073.3|15071.3|15074.3|15072.3|15066.8|15064.8|612
1697591100000|2023-10-18 01:05:00|15073.1|15071.1|15074.5|15072.5|15075.9|15073.9|15071.3|15069.3|277
1697591400000|2023-10-18 01:10:00|15074.4|15072.4|15074.5|15072.5|15078.8|15076.8|15073|15071|499
1697591700000|2023-10-18 01:15:00|15074.8|15072.8|15081.3|15079.3|15082.3|15080.3|15073.4|15071.4|467
1697592000000|2023-10-18 01:20:00|15081.4|15079.4|15086.6|15084.6|15088.4|15086.4|15077.4|15075.4|589
1697592300000|2023-10-18 01:25:00|15086.5|15084.5|15085.9|15083.9|15087.8|15085.8|15082.9|15080.9|403
1697592600000|2023-10-18 01:30:00|15085.8|15083.8|15087.9|15085.9|15092.4|15090.4|15084.4|15082.4|585
1697592900000|2023-10-18 01:35:00|15088|15086|15084.8|15082.8|15090.5|15088.5|15082.3|15080.3|491
1697593200000|2023-10-18 01:40:00|15085|15083|15079.8|15077.8|15086.8|15084.8|15077.3|15075.3|586
1697593500000|2023-10-18 01:45:00|15079.6|15077.6|15079.8|15077.8|15083|15081|15074.5|15072.5|638
1697593800000|2023-10-18 01:50:00|15079.6|15077.6|15086.8|15084.8|15088.1|15086.1|15078.9|15076.9|614
1697594100000|2023-10-18 01:55:00|15086.6|15084.6|15087.5|15085.5|15089.9|15087.9|15084.8|15082.8|333
1697594400000|2023-10-18 02:00:00|15089|15087|15104.5|15102.5|15109.5|15107.5|15089|15087|1777
1697594700000|2023-10-18 02:05:00|15104.4|15102.4|15099.8|15097.8|15106|15104|15098.1|15096.1|585
1697595000000|2023-10-18 02:10:00|15099.9|15097.9|15096.6|15094.6|15100.9|15098.9|15093.9|15091.9|592
1697595300000|2023-10-18 02:15:00|15096.8|15094.8|15096|15094|15098|15096|15092|15090|406
1697595600000|2023-10-18 02:20:00|15096.8|15094.8|15095.5|15093.5|15098.6|15096.6|15094|15092|192
1697595900000|2023-10-18 02:25:00|15095.6|15093.6|15097.8|15095.8|15099.3|15097.3|15095.5|15093.5|203
1697596200000|2023-10-18 02:30:00|15097.9|15095.9|15095.5|15093.5|15100.3|15098.3|15095.1|15093.1|290
1697596500000|2023-10-18 02:35:00|15095.8|15093.8|15097|15095|15098.3|15096.3|15094.3|15092.3|203
1697596800000|2023-10-18 02:40:00|15096.9|15094.9|15091.3|15089.3|15096.9|15094.9|15090.8|15088.8|274
1697597100000|2023-10-18 02:45:00|15091.4|15089.4|15098.1|15096.1|15098.1|15096.1|15089.3|15087.3|297
1697597400000|2023-10-18 02:50:00|15098|15096|15099.5|15097.5|15100|15098|15094.6|15092.6|308
1697597700000|2023-10-18 02:55:00|15099.4|15097.4|15095.3|15093.3|15099.4|15097.4|15093.9|15091.9|223
1697598000000|2023-10-18 03:00:00|15095.4|15093.4|15093.8|15091.8|15096.9|15094.9|15093.4|15091.4|224
1697598300000|2023-10-18 03:05:00|15093.6|15091.6|15099.8|15097.8|15100.6|15098.6|15092.8|15090.8|285
1697598600000|2023-10-18 03:10:00|15099.9|15097.9|15095.5|15093.5|15101.3|15099.3|15094.5|15092.5|276
1697598900000|2023-10-18 03:15:00|15095.4|15093.4|15089.5|15087.5|15095.5|15093.5|15088|15086|247
1697599200000|2023-10-18 03:20:00|15089.6|15087.6|15086.3|15084.3|15090.5|15088.5|15086|15084|305
1697599500000|2023-10-18 03:25:00|15086.4|15084.4|15089.1|15087.1|15091.3|15089.3|15086.3|15084.3|261
1697599800000|2023-10-18 03:30:00|15089.3|15087.3|15085.8|15083.8|15089.5|15087.5|15083.1|15081.1|459
1697600100000|2023-10-18 03:35:00|15085.9|15083.9|15086.8|15084.8|15088.6|15086.6|15084.8|15082.8|121
1697600400000|2023-10-18 03:40:00|15086.9|15084.9|15090.3|15088.3|15091.6|15089.6|15085.8|15083.8|212
1697600700000|2023-10-18 03:45:00|15090.1|15088.1|15092.3|15090.3|15092.9|15090.9|15089.8|15087.8|127
1697601000000|2023-10-18 03:50:00|15092.1|15090.1|15093.3|15091.3|15093.3|15091.3|15090.1|15088.1|129
1697601300000|2023-10-18 03:55:00|15093.1|15091.1|15097.5|15095.5|15098.3|15096.3|15092.5|15090.5|261
1697601600000|2023-10-18 04:00:00|15097.4|15095.4|15095.3|15093.3|15098.4|15096.4|15095|15093|164
1697601900000|2023-10-18 04:05:00|15095|15093|15093|15091|15095.5|15093.5|15092.3|15090.3|137
1697602200000|2023-10-18 04:10:00|15093.1|15091.1|15094.8|15092.8|15097.4|15095.4|15092.9|15090.9|202
1697602500000|2023-10-18 04:15:00|15094.6|15092.6|15098.5|15096.5|15098.9|15096.9|15094.6|15092.6|115
1697602800000|2023-10-18 04:20:00|15098.4|15096.4|15097.8|15095.8|15100.5|15098.5|15096.9|15094.9|212
1697603100000|2023-10-18 04:25:00|15097.6|15095.6|15096|15094|15097.8|15095.8|15095.8|15093.8|60
1697603400000|2023-10-18 04:30:00|15095.9|15093.9|15099.3|15097.3|15101.3|15099.3|15095.9|15093.9|172
1697603700000|2023-10-18 04:35:00|15099|15097|15099|15097|15100.9|15098.9|15097.6|15095.6|201
1697604000000|2023-10-18 04:40:00|15098.9|15096.9|15099.3|15097.3|15099.8|15097.8|15098.3|15096.3|56
1697604300000|2023-10-18 04:45:00|15099.1|15097.1|15099.3|15097.3|15101.3|15099.3|15098.1|15096.1|178
1697604600000|2023-10-18 04:50:00|15099.1|15097.1|15098.3|15096.3|15099.8|15097.8|15097|15095|165
1697604900000|2023-10-18 04:55:00|15098.1|15096.1|15092.3|15090.3|15098.1|15096.1|15091.8|15089.8|336
1697605200000|2023-10-18 05:00:00|15092.1|15090.1|15090.3|15088.3|15093.1|15091.1|15087|15085|661
1697605500000|2023-10-18 05:05:00|15090.4|15088.4|15091.9|15089.9|15092.6|15090.6|15088.6|15086.6|272
1697605800000|2023-10-18 05:10:00|15091.8|15089.8|15088.9|15086.9|15092.3|15090.3|15087.5|15085.5|267
1697606100000|2023-10-18 05:15:00|15089|15087|15093|15091|15093.5|15091.5|15088.5|15086.5|229
1697606400000|2023-10-18 05:20:00|15092.9|15090.9|15092|15090|15097.3|15095.3|15091.5|15089.5|350
1697606700000|2023-10-18 05:25:00|15091.9|15089.9|15089.3|15087.3|15092.5|15090.5|15085.4|15083.4|415
1697607000000|2023-10-18 05:30:00|15088.8|15086.8|15091.8|15089.8|15094.4|15092.4|15088.8|15086.8|259
1697607300000|2023-10-18 05:35:00|15091.6|15089.6|15096.3|15094.3|15097.1|15095.1|15091.1|15089.1|312
1697607600000|2023-10-18 05:40:00|15096|15094|15092.5|15090.5|15096|15094|15092.5|15090.5|200
1697607900000|2023-10-18 05:45:00|15092.6|15090.6|15098|15096|15099.3|15097.3|15092.5|15090.5|397
1697608200000|2023-10-18 05:50:00|15097.9|15095.9|15101|15099|15104.4|15102.4|15097.4|15095.4|709
1697608500000|2023-10-18 05:55:00|15101.1|15099.1|15100.8|15098.8|15103.1|15101.1|15098|15096|389
1697608800000|2023-10-18 06:00:00|15100.9|15098.9|15090.4|15088.4|15102.3|15100.3|15085|15083|1044
1697609100000|2023-10-18 06:05:00|15090.3|15088.3|15093.5|15091.5|15095.3|15093.3|15088.1|15086.1|409
1697609400000|2023-10-18 06:10:00|15093.4|15091.4|15094.8|15092.8|15098.6|15096.6|15092.5|15090.5|355
1697609700000|2023-10-18 06:15:00|15094.3|15092.3|15081.8|15079.8|15095.5|15093.5|15081.6|15079.6|701
1697610000000|2023-10-18 06:20:00|15081.6|15079.6|15083.1|15081.1|15087|15085|15077.8|15075.8|912
1697610300000|2023-10-18 06:25:00|15083|15081|15085.3|15083.3|15087|15085|15080.9|15078.9|279
1697610600000|2023-10-18 06:30:00|15085.4|15083.4|15087.5|15085.5|15088.3|15086.3|15081.3|15079.3|382
1697610900000|2023-10-18 06:35:00|15087.3|15085.3|15084.4|15082.4|15093.8|15091.8|15083.6|15081.6|602
1697611200000|2023-10-18 06:40:00|15084.5|15082.5|15083.6|15081.6|15090.3|15088.3|15080|15078|467
1697611500000|2023-10-18 06:45:00|15083.8|15081.8|15083.8|15081.8|15084.4|15082.4|15079.3|15077.3|357
1697611800000|2023-10-18 06:50:00|15083.6|15081.6|15078.1|15076.1|15084.9|15082.9|15075.6|15073.6|613
1697612100000|2023-10-18 06:55:00|15078|15076|15066.3|15064.3|15078.6|15076.6|15066.3|15064.3|968
1697612400000|2023-10-18 07:00:00|15066.4|15064.4|15062.4|15060.4|15071|15069|15057.9|15055.9|2010
1697612700000|2023-10-18 07:05:00|15062.8|15060.8|15069.8|15067.8|15070|15068|15060|15058|915
1697613000000|2023-10-18 07:10:00|15070|15068|15066.6|15064.6|15070|15068|15058.8|15056.8|1098
1697613300000|2023-10-18 07:15:00|15066.8|15064.8|15060.4|15058.4|15073|15071|15059.3|15057.3|962
1697613600000|2023-10-18 07:20:00|15060.5|15058.5|15047.6|15045.6|15063.6|15061.6|15047|15045|1545
1697613900000|2023-10-18 07:25:00|15047.8|15045.8|15057.6|15055.6|15057.9|15055.9|15044.3|15042.3|1090
1697614200000|2023-10-18 07:30:00|15057.5|15055.5|15067.9|15065.9|15068.9|15066.9|15054.4|15052.4|1094
1697614500000|2023-10-18 07:35:00|15068|15066|15074|15072|15074.5|15072.5|15065.5|15063.5|1030
1697614800000|2023-10-18 07:40:00|15074.1|15072.1|15080.5|15078.5|15081|15079|15067|15065|1226
1697615100000|2023-10-18 07:45:00|15080.4|15078.4|15078.3|15076.3|15085.3|15083.3|15077.5|15075.5|1264
1697615400000|2023-10-18 07:50:00|15078.1|15076.1|15081.3|15079.3|15082.1|15080.1|15068.3|15066.3|1203
1697615700000|2023-10-18 07:55:00|15080.9|15078.9|15081.6|15079.6|15084.6|15082.6|15079.5|15077.5|751
1697616000000|2023-10-18 08:00:00|15081.8|15079.8|15073.1|15071.1|15082.8|15080.8|15072.3|15070.3|1021
1697616300000|2023-10-18 08:05:00|15072.8|15070.8|15071.6|15069.6|15075.6|15073.6|15066.3|15064.3|1029
1697616600000|2023-10-18 08:10:00|15072|15070|15066.9|15064.9|15077.5|15075.5|15064.8|15062.8|678
1697616900000|2023-10-18 08:15:00|15066.8|15064.8|15060.8|15058.8|15073.5|15071.5|15059|15057|1193
1697617200000|2023-10-18 08:20:00|15060.1|15058.1|15075.3|15073.3|15078.9|15076.9|15060.1|15058.1|1086
1697617500000|2023-10-18 08:25:00|15075.4|15073.4|15074.9|15072.9|15077.4|15075.4|15068.6|15066.6|940
1697617800000|2023-10-18 08:30:00|15074.8|15072.8|15075|15073|15081.5|15079.5|15070|15068|911
1697618100000|2023-10-18 08:35:00|15074.9|15072.9|15081|15079|15081.6|15079.6|15069.6|15067.6|653
1697618400000|2023-10-18 08:40:00|15080.9|15078.9|15080.6|15078.6|15082.4|15080.4|15075.3|15073.3|578
1697618700000|2023-10-18 08:45:00|15080.5|15078.5|15090.9|15088.9|15094.3|15092.3|15077.4|15075.4|1310
1697619000000|2023-10-18 08:50:00|15090.8|15088.8|15085.8|15083.8|15092.5|15090.5|15084.8|15082.8|607
1697619300000|2023-10-18 08:55:00|15085.6|15083.6|15085.4|15083.4|15089.9|15087.9|15083.4|15081.4|421
1697619600000|2023-10-18 09:00:00|15085.5|15083.5|15079.3|15077.3|15086.5|15084.5|15077.4|15075.4|633
1697619900000|2023-10-18 09:05:00|15079.5|15077.5|15086.8|15084.8|15087|15085|15079.3|15077.3|543
1697620200000|2023-10-18 09:10:00|15087|15085|15088.4|15086.4|15091.9|15089.9|15083.8|15081.8|632
1697620500000|2023-10-18 09:15:00|15088.3|15086.3|15089.4|15087.4|15095|15093|15085|15083|606
1697620800000|2023-10-18 09:20:00|15089.3|15087.3|15085|15083|15091.9|15089.9|15084.6|15082.6|409
1697621100000|2023-10-18 09:25:00|15085.3|15083.3|15062.9|15060.9|15085.6|15083.6|15059.5|15057.5|2135
1697621400000|2023-10-18 09:30:00|15063|15061|15043.8|15041.8|15065|15063|15039.8|15037.8|2651
1697621700000|2023-10-18 09:35:00|15044.3|15042.3|15045.1|15043.1|15049|15047|15041.5|15039.5|1247
1697622000000|2023-10-18 09:40:00|15045|15043|15040.8|15038.8|15045.9|15043.9|15035.4|15033.4|1244
1697622300000|2023-10-18 09:45:00|15040.6|15038.6|15047.9|15045.9|15051.8|15049.8|15038.5|15036.5|1067
1697622600000|2023-10-18 09:50:00|15048|15046|15049.3|15047.3|15052.4|15050.4|15042.8|15040.8|847
1697622900000|2023-10-18 09:55:00|15049.1|15047.1|15047|15045|15049.8|15047.8|15043|15041|681
1697623200000|2023-10-18 10:00:00|15047.1|15045.1|15049.8|15047.8|15054.5|15052.5|15044|15042|1113
1697623500000|2023-10-18 10:05:00|15049|15047|15055.3|15053.3|15057.8|15055.8|15046.8|15044.8|1014
1697623800000|2023-10-18 10:10:00|15055.4|15053.4|15047.9|15045.9|15057|15055|15045.6|15043.6|820
1697624100000|2023-10-18 10:15:00|15048|15046|15053.4|15051.4|15055|15053|15046.3|15044.3|929
1697624400000|2023-10-18 10:20:00|15053.3|15051.3|15036.4|15034.4|15054.5|15052.5|15032.5|15030.5|1919
1697624700000|2023-10-18 10:25:00|15036.5|15034.5|15039.4|15037.4|15041|15039|15028.9|15026.9|1772
1697625000000|2023-10-18 10:30:00|15039.5|15037.5|15037.8|15035.8|15039.6|15037.6|15034.1|15032.1|668
1697625300000|2023-10-18 10:35:00|15037.9|15035.9|15028.4|15026.4|15038.8|15036.8|15027.5|15025.5|750
1697625600000|2023-10-18 10:40:00|15028.5|15026.5|15028|15026|15031.3|15029.3|15023.3|15021.3|1135
1697625900000|2023-10-18 10:45:00|15027.8|15025.8|15024.3|15022.3|15030.8|15028.8|15018.8|15016.8|841
1697626200000|2023-10-18 10:50:00|15024.4|15022.4|15028.9|15026.9|15029.9|15027.9|15020|15018|900
1697626500000|2023-10-18 10:55:00|15028.8|15026.8|15027|15025|15029.6|15027.6|15023.3|15021.3|867
1697626800000|2023-10-18 11:00:00|15026.8|15024.8|15038.5|15036.5|15042.3|15040.3|15024.5|15022.5|1749
1697627100000|2023-10-18 11:05:00|15038.4|15036.4|15047.8|15045.8|15050.6|15048.6|15037.9|15035.9|1468
1697627400000|2023-10-18 11:10:00|15047.5|15045.5|15039.5|15037.5|15047.8|15045.8|15037.6|15035.6|965
1697627700000|2023-10-18 11:15:00|15039.6|15037.6|15041.9|15039.9|15046|15044|15039.1|15037.1|549
1697628000000|2023-10-18 11:20:00|15041.8|15039.8|15034.3|15032.3|15042.3|15040.3|15032.3|15030.3|878
1697628300000|2023-10-18 11:25:00|15034.4|15032.4|15043|15041|15046.1|15044.1|15033|15031|919
1697628600000|2023-10-18 11:30:00|15042.9|15040.9|15045.8|15043.8|15047.8|15045.8|15037|15035|899
1697628900000|2023-10-18 11:35:00|15045.9|15043.9|15044.8|15042.8|15049.9|15047.9|15040.5|15038.5|812
1697629200000|2023-10-18 11:40:00|15044.9|15042.9|15037.3|15035.3|15044.9|15042.9|15035|15033|706
1697629500000|2023-10-18 11:45:00|15037.1|15035.1|15033.3|15031.3|15039.3|15037.3|15032.3|15030.3|611
1697629800000|2023-10-18 11:50:00|15033.5|15031.5|15036.8|15034.8|15041.8|15039.8|15033.3|15031.3|1002
1697630100000|2023-10-18 11:55:00|15036.6|15034.6|15036.3|15034.3|15041|15039|15033.8|15031.8|551
1697630400000|2023-10-18 12:00:00|15035.8|15033.8|15029|15027|15038.5|15036.5|15026.8|15024.8|1242
1697630700000|2023-10-18 12:05:00|15029.1|15027.1|15043.8|15041.8|15043.8|15041.8|15028.4|15026.4|1174
1697631000000|2023-10-18 12:10:00|15043.6|15041.6|15044|15042|15045.8|15043.8|15038.3|15036.3|1140
1697631300000|2023-10-18 12:15:00|15043.9|15041.9|15050|15048|15052.8|15050.8|15043.3|15041.3|1455
1697631600000|2023-10-18 12:20:00|15049.6|15047.6|15046.5|15044.5|15054.8|15052.8|15046.4|15044.4|1296
1697631900000|2023-10-18 12:25:00|15047|15045|15043.3|15041.3|15051|15049|15042.8|15040.8|948
1697632200000|2023-10-18 12:30:00|15043.4|15041.4|15040|15038|15053.6|15051.6|15035.6|15033.6|1976
1697632500000|2023-10-18 12:35:00|15040.1|15038.1|15029.5|15027.5|15042.1|15040.1|15028.8|15026.8|1457
1697632800000|2023-10-18 12:40:00|15029.4|15027.4|15023.3|15021.3|15033.4|15031.4|15023.3|15021.3|1789
1697633100000|2023-10-18 12:45:00|15023.5|15021.5|15020.5|15018.5|15024.6|15022.6|15016.5|15014.5|2269
1697633400000|2023-10-18 12:50:00|15020|15018|15011.3|15009.3|15023.3|15021.3|15007.8|15005.8|2665
1697633700000|2023-10-18 12:55:00|15012|15010|15009.5|15007.5|15016|15014|15006.1|15004.1|2416
1697634000000|2023-10-18 13:00:00|15009.9|15007.9|15022|15020|15026.1|15024.1|15005.5|15003.5|3237
1697634300000|2023-10-18 13:05:00|15022.1|15020.1|15018.4|15016.4|15030.6|15028.6|15015.8|15013.8|2636
1697634600000|2023-10-18 13:10:00|15018.5|15016.5|15024|15022|15024.3|15022.3|15016.5|15014.5|1468
1697634900000|2023-10-18 13:15:00|15024.3|15022.3|15024.6|15022.6|15025.5|15023.5|15017.3|15015.3|1309
1697635200000|2023-10-18 13:20:00|15024.9|15022.9|15022.8|15020.8|15026.8|15024.8|15019|15017|1589
1697635500000|2023-10-18 13:25:00|15022.6|15020.6|15010|15008|15022.6|15020.6|15006|15004|2878
1697635800000|2023-10-18 13:30:00|15009.5|15008.5|15070.5|15069.5|15075|15074|15006.8|15005.8|23503
1697636100000|2023-10-18 13:35:00|15070.4|15069.4|15033|15032|15079.3|15078.3|15024.8|15023.8|20808
1697636400000|2023-10-18 13:40:00|15033.3|15032.3|15015.8|15014.8|15034.6|15033.6|15014.5|15013.5|14357
1697636700000|2023-10-18 13:45:00|15015.6|15014.6|15025.3|15024.3|15046.4|15045.4|15003.5|15002.5|15451
1697637000000|2023-10-18 13:50:00|15025.4|15024.4|15044.4|15043.4|15046.7|15045.7|15015.9|15014.9|10756
1697637300000|2023-10-18 13:55:00|15044.1|15043.1|15049.1|15048.1|15058.5|15057.5|15035.6|15034.6|10197
1697637600000|2023-10-18 14:00:00|15048.5|15047.5|15033.6|15032.6|15052.5|15051.5|15006.9|15005.9|13786
1697637900000|2023-10-18 14:05:00|15033.5|15032.5|15043.2|15042.2|15074.1|15073.1|15030.1|15029.1|12700
1697638200000|2023-10-18 14:10:00|15043.7|15042.7|15044.4|15043.4|15048.7|15047.7|15030.7|15029.7|8763
1697638500000|2023-10-18 14:15:00|15043.6|15042.6|15084.4|15083.4|15088.9|15087.9|15040.9|15039.9|11970
1697638800000|2023-10-18 14:20:00|15082.5|15081.5|15098.2|15097.2|15105.8|15104.8|15082.3|15081.3|12447
1697639100000|2023-10-18 14:25:00|15097.9|15096.9|15040.5|15039.5|15098.9|15097.9|15038.7|15037.7|12259
1697639400000|2023-10-18 14:30:00|15040|15039|15013.5|15012.5|15040|15039|15010.3|15009.3|12971
1697639700000|2023-10-18 14:35:00|15013.8|15012.8|15001|15000|15018.5|15017.5|14987.3|14986.3|14241
1697640000000|2023-10-18 14:40:00|15000.8|14999.8|15009.9|15008.9|15017.7|15016.7|14990.2|14989.2|9381
1697640300000|2023-10-18 14:45:00|15010|15009|15002.3|15001.3|15022.3|15021.3|15001|15000|7030
1697640600000|2023-10-18 14:50:00|15002.4|15001.4|14979.5|14978.5|15005.9|15004.9|14979.3|14978.3|11363
1697640900000|2023-10-18 14:55:00|14979.3|14978.3|14983|14982|14990.4|14989.4|14975.5|14974.5|8202
1697641200000|2023-10-18 15:00:00|14983.3|14982.3|15006.8|15005.8|15014.8|15013.8|14980.8|14979.8|8518
1697641500000|2023-10-18 15:05:00|15006.9|15005.9|14984.8|14983.8|15006.9|15005.9|14982.3|14981.3|6715
1697641800000|2023-10-18 15:10:00|14984.9|14983.9|14996.3|14995.3|15003.8|15002.8|14981.2|14980.2|6891
1697642100000|2023-10-18 15:15:00|14996.5|14995.5|15018|15017|15028.4|15027.4|14995.8|14994.8|7999
1697642400000|2023-10-18 15:20:00|15017.9|15016.9|15016|15015|15023.7|15022.7|15004|15003|6807
1697642700000|2023-10-18 15:25:00|15016.2|15015.2|15012.3|15011.3|15039.9|15038.9|15008.2|15007.2|8001
1697643000000|2023-10-18 15:30:00|15012.4|15011.4|15014.5|15013.5|15026.5|15025.5|15005.9|15004.9|5260
1697643300000|2023-10-18 15:35:00|15014.3|15013.3|15027.8|15026.8|15038.7|15037.7|15010.3|15009.3|5499
1697643600000|2023-10-18 15:40:00|15029.2|15028.2|15010.5|15009.5|15036.2|15035.2|15008.1|15007.1|6345
1697643900000|2023-10-18 15:45:00|15010.4|15009.4|15011.2|15010.2|15018.5|15017.5|15001.2|15000.2|6387
1697644200000|2023-10-18 15:50:00|15011.4|15010.4|15020.2|15019.2|15029.4|15028.4|15010.7|15009.7|5964
1697644500000|2023-10-18 15:55:00|15020|15019|15012.7|15011.7|15038.9|15037.9|15010.5|15009.5|6248
1697644800000|2023-10-18 16:00:00|15012.4|15011.4|15051.2|15050.2|15056.6|15055.6|14996|14995|12783
1697645100000|2023-10-18 16:05:00|15052.5|15051.5|15051.5|15050.5|15055.1|15054.1|15023.5|15022.5|9860
1697645400000|2023-10-18 16:10:00|15051.4|15050.4|15030.6|15029.6|15061|15060|15026.7|15025.7|8368
1697645700000|2023-10-18 16:15:00|15030.7|15029.7|15010.9|15009.9|15036.4|15035.4|15008.5|15007.5|6853
1697646000000|2023-10-18 16:20:00|15010.5|15009.5|14999|14998|15014.6|15013.6|14993.9|14992.9|7637
1697646300000|2023-10-18 16:25:00|14999.1|14998.1|14996|14995|15010|15009|14991.1|14990.1|5431
1697646600000|2023-10-18 16:30:00|14996.1|14995.1|14992.5|14991.5|15006.5|15005.5|14992.4|14991.4|4410
1697646900000|2023-10-18 16:35:00|14992.7|14991.7|14978.9|14977.9|15003|15002|14977.1|14976.1|6175
1697647200000|2023-10-18 16:40:00|14979.5|14978.5|14992.2|14991.2|15002.9|15001.9|14979|14978|5441
1697647500000|2023-10-18 16:45:00|14992.1|14991.1|14979.7|14978.7|14997.4|14996.4|14974.7|14973.7|5357
1697647800000|2023-10-18 16:50:00|14979.9|14978.9|14968|14967|14980.5|14979.5|14966.1|14965.1|6415
1697648100000|2023-10-18 16:55:00|14968.5|14967.5|14972.4|14971.4|14978.5|14977.5|14964.4|14963.4|5423
1697648400000|2023-10-18 17:00:00|14972.5|14971.5|15019.5|15018.5|15020.8|15019.8|14955.2|14954.2|16870
1697648700000|2023-10-18 17:05:00|15019.9|15018.9|15020.3|15019.3|15026.4|15025.4|15003.5|15002.5|10657
1697649000000|2023-10-18 17:10:00|15020.4|15019.4|15038.2|15037.2|15045.7|15044.7|15006.7|15005.7|10193
1697649300000|2023-10-18 17:15:00|15037.3|15036.3|15037.9|15036.9|15056.5|15055.5|15032.3|15031.3|9332
1697649600000|2023-10-18 17:20:00|15037.7|15036.7|15033.9|15032.9|15043.8|15042.8|15029.2|15028.2|6155
1697649900000|2023-10-18 17:25:00|15034|15033|15030|15029|15039.2|15038.2|15022.2|15021.2|5471
1697650200000|2023-10-18 17:30:00|15030.2|15029.2|14991.7|14990.7|15030.2|15029.2|14987.8|14986.8|9226
1697650500000|2023-10-18 17:35:00|14991.8|14990.8|14958.9|14957.9|14991.9|14990.9|14953.9|14952.9|13886
1697650800000|2023-10-18 17:40:00|14959|14958|14968.5|14967.5|14970|14969|14954.8|14953.8|7967
1697651100000|2023-10-18 17:45:00|14968.7|14967.7|14968.4|14967.4|14970.2|14969.2|14949|14948|7136
1697651400000|2023-10-18 17:50:00|14968.3|14967.3|14979.9|14978.9|14984.3|14983.3|14966.3|14965.3|7217
1697651700000|2023-10-18 17:55:00|14979.8|14978.8|14997.9|14996.9|15003.5|15002.5|14973.8|14972.8|6373
1697652000000|2023-10-18 18:00:00|14997.8|14996.8|14993.2|14992.2|15000.3|14999.3|14978.8|14977.8|6587
1697652300000|2023-10-18 18:05:00|14993|14992|15008.5|15007.5|15022.3|15021.3|14975.9|14974.9|9138
1697652600000|2023-10-18 18:10:00|15008.4|15007.4|14987.7|14986.7|15009.4|15008.4|14981.8|14980.8|5820
1697652900000|2023-10-18 18:15:00|14987.5|14986.5|14966|14965|14987.5|14986.5|14964|14963|7595
1697653200000|2023-10-18 18:20:00|14966.8|14965.8|14978.5|14977.5|14982.8|14981.8|14964.3|14963.3|4753
1697653500000|2023-10-18 18:25:00|14978.3|14977.3|14983|14982|14987.2|14986.2|14969.1|14968.1|4986
1697653800000|2023-10-18 18:30:00|14983.1|14982.1|14981.5|14980.5|15001.6|15000.6|14977.7|14976.7|6391
1697654100000|2023-10-18 18:35:00|14981.3|14980.3|14962|14961|14982|14981|14961.8|14960.8|5672
1697654400000|2023-10-18 18:40:00|14962.5|14961.5|14959.5|14958.5|14969.1|14968.1|14950.8|14949.8|8423
1697654700000|2023-10-18 18:45:00|14959.3|14958.3|14947.7|14946.7|14966.2|14965.2|14945.6|14944.6|7504
1697655000000|2023-10-18 18:50:00|14948|14947|14938|14937|14950.5|14949.5|14929.7|14928.7|9817
1697655300000|2023-10-18 18:55:00|14938.1|14937.1|14946.2|14945.2|14957.7|14956.7|14937|14936|6029
1697655600000|2023-10-18 19:00:00|14947|14946|14930|14929|14947.2|14946.2|14923.8|14922.8|8074
1697655900000|2023-10-18 19:05:00|14929.8|14928.8|14921.6|14920.6|14934.5|14933.5|14912|14911|6957
1697656200000|2023-10-18 19:10:00|14921.5|14920.5|14919.1|14918.1|14928.5|14927.5|14917.6|14916.6|5164
1697656500000|2023-10-18 19:15:00|14919.2|14918.2|14922.7|14921.7|14931.3|14930.3|14909.7|14908.7|6364
1697656800000|2023-10-18 19:20:00|14922.8|14921.8|14930.3|14929.3|14933.8|14932.8|14916.8|14915.8|5139
1697657100000|2023-10-18 19:25:00|14930.1|14929.1|14912.6|14911.6|14933.6|14932.6|14907.6|14906.6|6197
1697657400000|2023-10-18 19:30:00|14912|14911|14922.2|14921.2|14922.6|14921.6|14908.2|14907.2|6383
1697657700000|2023-10-18 19:35:00|14921.8|14920.8|14912.8|14911.8|14927.3|14926.3|14910|14909|5414
1697658000000|2023-10-18 19:40:00|14912.9|14911.9|14898.5|14897.5|14916.2|14915.2|14897.7|14896.7|6979
1697658300000|2023-10-18 19:45:00|14898.2|14897.2|14875.6|14874.6|14899|14898|14864.2|14863.2|13428
1697658600000|2023-10-18 19:50:00|14875.5|14874.5|14905.5|14904.5|14906.1|14905.1|14875.5|14874.5|10844
1697658900000|2023-10-18 19:55:00|14905.2|14904.2|14907.6|14906.6|14920.4|14919.4|14902.2|14901.2|18864
1697659200000|2023-10-18 20:00:00|14908.1|14906.1|14928.2|14926.2|14951.6|14949.6|14908.1|14906.1|12792
1697659500000|2023-10-18 20:05:00|14928.1|14926.1|14947.5|14945.5|14954.6|14952.6|14925.8|14923.8|4177
1697659800000|2023-10-18 20:10:00|14947.3|14945.3|14948.3|14946.3|14952.2|14950.2|14943|14941|2579
1697660100000|2023-10-18 20:15:00|14947.7|14945.7|14946.6|14944.6|14949.1|14947.1|14942.3|14940.3|1262
1697660400000|2023-10-18 20:20:00|14946.7|14944.7|14946.6|14944.6|14951.7|14949.7|14945.6|14943.6|884
1697660700000|2023-10-18 20:25:00|14946.3|14944.3|14948.1|14946.1|14951.1|14949.1|14945.3|14943.3|617
1697661000000|2023-10-18 20:30:00|14948.2|14946.2|14955.8|14953.8|14957.8|14955.8|14948.2|14946.2|1056
1697661300000|2023-10-18 20:35:00|14955.3|14953.3|14949.7|14947.7|14956.3|14954.3|14949.5|14947.5|705
1697661600000|2023-10-18 20:40:00|14949.6|14947.6|14947.2|14945.2|14951.3|14949.3|14946.1|14944.1|456
1697661900000|2023-10-18 20:45:00|14947.6|14945.6|14948.1|14946.1|14949.3|14947.3|14944.5|14942.5|681
1697662200000|2023-10-18 20:50:00|14948|14946|14946.7|14944.7|14949|14947|14943.6|14941.6|486
1697662500000|2023-10-18 20:55:00|14946.8|14944.8|14947.5|14942.5|14948.6|14946.6|14945.5|14942.4|561
1697662800000|2023-10-18 21:00:00|14947.6|14942.6|14948.1|14943.1|14948.7|14943.7|14947.3|14942.3|0
1697663100000|2023-10-18 21:05:00|14948.2|14943.2|14951.7|14946.7|14953.5|14948.5|14948|14943|0
1697663400000|2023-10-18 21:10:00|14951.8|14946.8|14951|14946|14952.9|14947.9|14950.6|14945.6|0
1697663700000|2023-10-18 21:15:00|14951.3|14946.3|14953.2|14948.2|14953.2|14948.2|14951.3|14946.3|0
1697664000000|2023-10-18 21:20:00|14953.7|14948.7|14958.5|14953.5|14958.9|14953.9|14953.2|14948.2|0
1697664300000|2023-10-18 21:25:00|14958.6|14953.6|14960.1|14955.1|14963.6|14958.6|14957.9|14952.9|0
1697664600000|2023-10-18 21:30:00|14959.8|14954.8|14959.3|14954.3|14960.8|14955.8|14957.5|14952.5|0
1697664900000|2023-10-18 21:35:00|14958.6|14953.6|14949.7|14944.7|14959.3|14954.3|14947.4|14942.4|0
1697665200000|2023-10-18 21:40:00|14949.4|14944.4|14948.2|14943.2|14952.5|14947.5|14947.8|14942.8|0
1697665500000|2023-10-18 21:45:00|14947.9|14942.9|14946.5|14941.5|14947.9|14942.9|14946|14941|0
1697665800000|2023-10-18 21:50:00|14946.8|14941.8|14946.4|14941.4|14948.1|14943.1|14946.2|14941.2|0
1697666100000|2023-10-18 21:55:00|14946.3|14941.3|14944.3|14939.3|14946.7|14941.7|14943.8|14938.8|0
1697666400000|2023-10-18 22:00:00|14931.2|14929.2|14928|14926|14939.7|14937.7|14928|14926|977
1697666700000|2023-10-18 22:05:00|14928.1|14926.1|14932|14930|14933.7|14931.7|14928|14926|599
1697667000000|2023-10-18 22:10:00|14932.1|14930.1|14935.7|14933.7|14936.6|14934.6|14929.2|14927.2|662
1697667300000|2023-10-18 22:15:00|14935.6|14933.6|14921.5|14919.5|14935.8|14933.8|14920.2|14918.2|663
1697667600000|2023-10-18 22:20:00|14921.6|14919.6|14917.6|14915.6|14922.6|14920.6|14917|14915|726
1697667900000|2023-10-18 22:25:00|14917.7|14915.7|14927.5|14925.5|14927.7|14925.7|14917.3|14915.3|424
1697668200000|2023-10-18 22:30:00|14927.3|14925.3|14934.1|14932.1|14940.6|14938.6|14927.3|14925.3|760
1697668500000|2023-10-18 22:35:00|14934|14932|14933.6|14931.6|14935.3|14933.3|14929.8|14927.8|383
1697668800000|2023-10-18 22:40:00|14934|14932|14934.1|14932.1|14936.3|14934.3|14932.6|14930.6|157
1697669100000|2023-10-18 22:45:00|14934.2|14932.2|14929.1|14927.1|14934.8|14932.8|14928.6|14926.6|330
1697669400000|2023-10-18 22:50:00|14929|14927|14924.1|14922.1|14932.1|14930.1|14921.7|14919.7|526
1697669700000|2023-10-18 22:55:00|14924|14922|14919.3|14917.3|14925.1|14923.1|14917.2|14915.2|386
1697670000000|2023-10-18 23:00:00|14919.6|14917.6|14919.6|14917.6|14924.3|14922.3|14917.6|14915.6|368
1697670300000|2023-10-18 23:05:00|14919.7|14917.7|14918.1|14916.1|14921.1|14919.1|14917.3|14915.3|235
1697670600000|2023-10-18 23:10:00|14918.2|14916.2|14918.5|14916.5|14921|14919|14914.2|14912.2|638
1697670900000|2023-10-18 23:15:00|14918.6|14916.6|14918.2|14916.2|14924|14922|14917.7|14915.7|343
1697671200000|2023-10-18 23:20:00|14918.1|14916.1|14919.3|14917.3|14922.2|14920.2|14917.7|14915.7|211
1697671500000|2023-10-18 23:25:00|14919.5|14917.5|14921.3|14919.3|14922.6|14920.6|14919.1|14917.1|130
1697671800000|2023-10-18 23:30:00|14921.2|14919.2|14926|14924|14926|14924|14919.1|14917.1|389
1697672100000|2023-10-18 23:35:00|14925.7|14923.7|14919|14917|14926|14924|14918|14916|279
1697672400000|2023-10-18 23:40:00|14919.1|14917.1|14917|14915|14919.1|14917.1|14915.1|14913.1|284
1697672700000|2023-10-18 23:45:00|14916.7|14914.7|14918.8|14916.8|14919.6|14917.6|14914.5|14912.5|343
1697673000000|2023-10-18 23:50:00|14918.7|14916.7|14920.6|14918.6|14921.3|14919.3|14916.3|14914.3|337
1697673300000|2023-10-18 23:55:00|14920.5|14918.5|14924.3|14922.3|14926.5|14924.5|14920.1|14918.1|367
1697673600000|2023-10-19 00:00:00|14924.2|14922.2|14928.1|14926.1|14934|14932|14924.2|14922.2|579
1697673900000|2023-10-19 00:05:00|14928.2|14926.2|14935.6|14933.6|14939|14937|14927.6|14925.6|525
1697674200000|2023-10-19 00:10:00|14935.8|14933.8|14927.8|14925.8|14938.6|14936.6|14924.7|14922.7|578
1697674500000|2023-10-19 00:15:00|14928|14926|14928.2|14926.2|14932|14930|14921.7|14919.7|451
1697674800000|2023-10-19 00:20:00|14928.1|14926.1|14916.2|14914.2|14929|14927|14916|14914|491
1697675100000|2023-10-19 00:25:00|14916.1|14914.1|14922|14920|14922.5|14920.5|14913.2|14911.2|507
1697675400000|2023-10-19 00:30:00|14922.1|14920.1|14918.1|14916.1|14923|14921|14916.1|14914.1|369
1697675700000|2023-10-19 00:35:00|14918.2|14916.2|14917.8|14915.8|14921|14919|14914.2|14912.2|619
1697676000000|2023-10-19 00:40:00|14918.1|14916.1|14925.3|14923.3|14926.8|14924.8|14918.1|14916.1|344
1697676300000|2023-10-19 00:45:00|14925.5|14923.5|14930.8|14928.8|14933.2|14931.2|14924.3|14922.3|389
1697676600000|2023-10-19 00:50:00|14930.7|14928.7|14934.5|14932.5|14936.1|14934.1|14929.7|14927.7|396
1697676900000|2023-10-19 00:55:00|14933.7|14931.7|14934.2|14932.2|14936.7|14934.7|14933.1|14931.1|355
1697677200000|2023-10-19 01:00:00|14933.7|14931.7|14939|14937|14939.6|14937.6|14931.7|14929.7|586
1697677500000|2023-10-19 01:05:00|14939.1|14937.1|14938.6|14936.6|14941.7|14939.7|14936.5|14934.5|570
1697677800000|2023-10-19 01:10:00|14938.7|14936.7|14937.1|14935.1|14944.1|14942.1|14936|14934|742
1697678100000|2023-10-19 01:15:00|14937.2|14935.2|14938.8|14936.8|14940.7|14938.7|14933.7|14931.7|371
1697678400000|2023-10-19 01:20:00|14938.7|14936.7|14932.2|14930.2|14940.7|14938.7|14929.1|14927.1|738
1697678700000|2023-10-19 01:25:00|14932.1|14930.1|14931.7|14929.7|14932.8|14930.8|14926.3|14924.3|731
1697679000000|2023-10-19 01:30:00|14931.6|14929.6|14927.3|14925.3|14932.2|14930.2|14926.1|14924.1|436
1697679300000|2023-10-19 01:35:00|14927.2|14925.2|14918.3|14916.3|14927.6|14925.6|14917.1|14915.1|980
1697679600000|2023-10-19 01:40:00|14918.2|14916.2|14911.7|14909.7|14918.3|14916.3|14907.1|14905.1|1284
1697679900000|2023-10-19 01:45:00|14911.8|14909.8|14906.2|14904.2|14916|14914|14904.6|14902.6|929
1697680200000|2023-10-19 01:50:00|14905.7|14903.7|14911.1|14909.1|14914.2|14912.2|14904.7|14902.7|746
1697680500000|2023-10-19 01:55:00|14911.5|14909.5|14912.1|14910.1|14915.7|14913.7|14911.2|14909.2|454
1697680800000|2023-10-19 02:00:00|14912.2|14910.2|14911.2|14909.2|14914.5|14912.5|14911|14909|228
1697681100000|2023-10-19 02:05:00|14911.3|14909.3|14918.5|14916.5|14919.5|14917.5|14909.5|14907.5|452
1697681400000|2023-10-19 02:10:00|14918.6|14916.6|14913.3|14911.3|14919.3|14917.3|14912.3|14910.3|374
1697681700000|2023-10-19 02:15:00|14913.2|14911.2|14907|14905|14913.7|14911.7|14905.5|14903.5|690
1697682000000|2023-10-19 02:20:00|14906.8|14904.8|14914.2|14912.2|14915.6|14913.6|14902.3|14900.3|642
1697682300000|2023-10-19 02:25:00|14914.1|14912.1|14912.2|14910.2|14915.6|14913.6|14911.5|14909.5|253
1697682600000|2023-10-19 02:30:00|14912.5|14910.5|14909.2|14907.2|14912.5|14910.5|14905.7|14903.7|340
1697682900000|2023-10-19 02:35:00|14906.2|14904.2|14901.2|14899.2|14907.6|14905.6|14901|14899|518
1697683200000|2023-10-19 02:40:00|14901.3|14899.3|14901.7|14899.7|14904.3|14902.3|14900.2|14898.2|449
1697683500000|2023-10-19 02:45:00|14901.8|14899.8|14901|14899|14905.5|14903.5|14900.2|14898.2|229
1697683800000|2023-10-19 02:50:00|14900.8|14898.8|14900.2|14898.2|14901.6|14899.6|14898.6|14896.6|346
1697684100000|2023-10-19 02:55:00|14900.1|14898.1|14891.8|14889.8|14900.3|14898.3|14889.2|14887.2|740
1697684400000|2023-10-19 03:00:00|14891.7|14889.7|14891.2|14889.2|14894.2|14892.2|14890.3|14888.3|300
1697684700000|2023-10-19 03:05:00|14891.3|14889.3|14888.7|14886.7|14894|14892|14888|14886|357
1697685000000|2023-10-19 03:10:00|14888.6|14886.6|14884.2|14882.2|14889.5|14887.5|14879|14877|876
1697685300000|2023-10-19 03:15:00|14884.3|14882.3|14886.5|14884.5|14886.6|14884.6|14882.8|14880.8|281
1697685600000|2023-10-19 03:20:00|14886.7|14884.7|14873|14871|14886.8|14884.8|14873|14871|666
1697685900000|2023-10-19 03:25:00|14873.2|14871.2|14876.5|14874.5|14877.5|14875.5|14867.7|14865.7|1171
1697686200000|2023-10-19 03:30:00|14876.6|14874.6|14877.2|14875.2|14878.8|14876.8|14874.2|14872.2|393
1697686500000|2023-10-19 03:35:00|14877.1|14875.1|14880.2|14878.2|14882.2|14880.2|14877|14875|373
1697686800000|2023-10-19 03:40:00|14880.8|14878.8|14879.7|14877.7|14883.2|14881.2|14878.8|14876.8|254
1697687100000|2023-10-19 03:45:00|14880|14878|14878.7|14876.7|14882|14880|14878.7|14876.7|196
1697687400000|2023-10-19 03:50:00|14879|14877|14884.2|14882.2|14885.3|14883.3|14878.2|14876.2|318
1697687700000|2023-10-19 03:55:00|14884.3|14882.3|14886.9|14884.9|14887.6|14885.6|14881.2|14879.2|251
1697688000000|2023-10-19 04:00:00|14886.7|14884.7|14892.6|14890.6|14893.4|14891.4|14886.7|14884.7|313
1697688300000|2023-10-19 04:05:00|14892.7|14890.7|14889|14887|14894.1|14892.1|14888.5|14886.5|284
1697688600000|2023-10-19 04:10:00|14888.9|14886.9|14894.9|14892.9|14894.9|14892.9|14888.6|14886.6|451
1697688900000|2023-10-19 04:15:00|14895|14893|14895.9|14893.9|14896.7|14894.7|14891.5|14889.5|343
1697689200000|2023-10-19 04:20:00|14895.7|14893.7|14896.6|14894.6|14897|14895|14893.1|14891.1|216
1697689500000|2023-10-19 04:25:00|14896.5|14894.5|14898.9|14896.9|14899.7|14897.7|14895|14893|320
1697689800000|2023-10-19 04:30:00|14899|14897|14897.9|14895.9|14903.2|14901.2|14896.4|14894.4|380
1697690100000|2023-10-19 04:35:00|14898.1|14896.1|14899.1|14897.1|14902.5|14900.5|14897.2|14895.2|310
1697690400000|2023-10-19 04:40:00|14899.2|14897.2|14899.9|14897.9|14900.2|14898.2|14897.4|14895.4|174
1697690700000|2023-10-19 04:45:00|14900|14898|14899.2|14897.2|14900.2|14898.2|14897.9|14895.9|89
1697691000000|2023-10-19 04:50:00|14899.1|14897.1|14901.9|14899.9|14902.1|14900.1|14895.1|14893.1|258
1697691300000|2023-10-19 04:55:00|14901.7|14899.7|14903.1|14901.1|14903.9|14901.9|14901|14899|169
1697691600000|2023-10-19 05:00:00|14903.2|14901.2|14896.4|14894.4|14903.6|14901.6|14895.2|14893.2|548
1697691900000|2023-10-19 05:05:00|14896.1|14894.1|14897.6|14895.6|14904.5|14902.5|14896|14894|790
1697692200000|2023-10-19 05:10:00|14897.7|14895.7|14903.2|14901.2|14904.6|14902.6|14897.6|14895.6|294
1697692500000|2023-10-19 05:15:00|14903.4|14901.4|14899.4|14897.4|14903.9|14901.9|14899.4|14897.4|399
1697692800000|2023-10-19 05:20:00|14899.5|14897.5|14894.1|14892.1|14900.7|14898.7|14890.9|14888.9|477
1697693100000|2023-10-19 05:25:00|14894.4|14892.4|14894.2|14892.2|14898.7|14896.7|14893|14891|211
1697693400000|2023-10-19 05:30:00|14894.4|14892.4|14892.6|14890.6|14897.4|14895.4|14892.2|14890.2|310
1697693700000|2023-10-19 05:35:00|14892.5|14890.5|14887.9|14885.9|14892.9|14890.9|14887.9|14885.9|339
1697694000000|2023-10-19 05:40:00|14888.1|14886.1|14884.6|14882.6|14889.4|14887.4|14882.1|14880.1|632
1697694300000|2023-10-19 05:45:00|14884.7|14882.7|14880.4|14878.4|14886.4|14884.4|14879.7|14877.7|564
1697694600000|2023-10-19 05:50:00|14880.2|14878.2|14877.1|14875.1|14880.9|14878.9|14874.2|14872.2|982
1697694900000|2023-10-19 05:55:00|14877.2|14875.2|14881.4|14879.4|14883.1|14881.1|14877.1|14875.1|526
1697695200000|2023-10-19 06:00:00|14881.2|14879.2|14885|14883|14887.1|14885.1|14878.6|14876.6|602
1697695500000|2023-10-19 06:05:00|14884.9|14882.9|14877.2|14875.2|14884.9|14882.9|14872.1|14870.1|975
1697695800000|2023-10-19 06:10:00|14877.1|14875.1|14881|14879|14881.2|14879.2|14875.5|14873.5|633
1697696100000|2023-10-19 06:15:00|14880.9|14878.9|14897.1|14895.1|14901.1|14899.1|14880.5|14878.5|1262
1697696400000|2023-10-19 06:20:00|14897|14895|14898.9|14896.9|14901.4|14899.4|14894.7|14892.7|648
1697696700000|2023-10-19 06:25:00|14899|14897|14888.5|14886.5|14899.7|14897.7|14887.7|14885.7|518
1697697000000|2023-10-19 06:30:00|14888.6|14886.6|14886.4|14884.4|14893.9|14891.9|14886.4|14884.4|386
1697697300000|2023-10-19 06:35:00|14886.2|14884.2|14890|14888|14891.2|14889.2|14882.9|14880.9|448
1697697600000|2023-10-19 06:40:00|14890.1|14888.1|14895.4|14893.4|14895.9|14893.9|14885.9|14883.9|410
1697697900000|2023-10-19 06:45:00|14895.2|14893.2|14891|14889|14895.6|14893.6|14887|14885|385
1697698200000|2023-10-19 06:50:00|14890.9|14888.9|14884.4|14882.4|14891.9|14889.9|14881.7|14879.7|399
1697698500000|2023-10-19 06:55:00|14884.2|14882.2|14894|14892|14896.2|14894.2|14884.2|14882.2|425
1697698800000|2023-10-19 07:00:00|14894.1|14892.1|14904.5|14902.5|14907.1|14905.1|14889.1|14887.1|1595
1697699100000|2023-10-19 07:05:00|14904.6|14902.6|14902.6|14900.6|14908.9|14906.9|14897.1|14895.1|1179
1697699400000|2023-10-19 07:10:00|14902.4|14900.4|14903.4|14901.4|14907.6|14905.6|14896.1|14894.1|977
1697699700000|2023-10-19 07:15:00|14903.5|14901.5|14915.6|14913.6|14917.6|14915.6|14895|14893|1374
1697700000000|2023-10-19 07:20:00|14916|14914|14909.1|14907.1|14925|14923|14907.6|14905.6|1432
1697700300000|2023-10-19 07:25:00|14909|14907|14903.1|14901.1|14914.6|14912.6|14901|14899|914
1697700600000|2023-10-19 07:30:00|14902.9|14900.9|14893.9|14891.9|14907|14905|14890.9|14888.9|1173
1697700900000|2023-10-19 07:35:00|14894|14892|14891.5|14889.5|14896.6|14894.6|14882.9|14880.9|1299
1697701200000|2023-10-19 07:40:00|14891.4|14889.4|14881.2|14879.2|14894.6|14892.6|14880.4|14878.4|1065
1697701500000|2023-10-19 07:45:00|14881.1|14879.1|14848.9|14846.9|14885.1|14883.1|14848|14846|3699
1697701800000|2023-10-19 07:50:00|14848.7|14846.7|14857.4|14855.4|14857.9|14855.9|14828.4|14826.4|3572
1697702100000|2023-10-19 07:55:00|14857.1|14855.1|14866.4|14864.4|14868.1|14866.1|14856.4|14854.4|2054
1697702400000|2023-10-19 08:00:00|14866.6|14864.6|14872.4|14870.4|14877.1|14875.1|14861.4|14859.4|2077
1697702700000|2023-10-19 08:05:00|14872.2|14870.2|14875.9|14873.9|14882.4|14880.4|14865.1|14863.1|1416
1697703000000|2023-10-19 08:10:00|14875.7|14873.7|14867.7|14865.7|14877.7|14875.7|14866|14864|1016
1697703300000|2023-10-19 08:15:00|14867.6|14865.6|14878.9|14876.9|14884.6|14882.6|14864.5|14862.5|1188
1697703600000|2023-10-19 08:20:00|14879|14877|14875.4|14873.4|14882.2|14880.2|14870.1|14868.1|954
1697703900000|2023-10-19 08:25:00|14875.5|14873.5|14886|14884|14889.4|14887.4|14872|14870|1467
1697704200000|2023-10-19 08:30:00|14886.1|14884.1|14888.2|14886.2|14894.1|14892.1|14881.7|14879.7|1173
1697704500000|2023-10-19 08:35:00|14888.5|14886.5|14875.5|14873.5|14897.1|14895.1|14874.7|14872.7|1122
1697704800000|2023-10-19 08:40:00|14875.1|14873.1|14893.4|14891.4|14898|14896|14875.1|14873.1|1224
1697705100000|2023-10-19 08:45:00|14893.2|14891.2|14882.9|14880.9|14897.6|14895.6|14880.7|14878.7|951
1697705400000|2023-10-19 08:50:00|14883|14881|14888.5|14886.5|14889.7|14887.7|14878.6|14876.6|648
1697705700000|2023-10-19 08:55:00|14888.4|14886.4|14880.7|14878.7|14888.6|14886.6|14879.1|14877.1|556
1697706000000|2023-10-19 09:00:00|14881.2|14879.2|14883.7|14881.7|14884.2|14882.2|14876.4|14874.4|575
1697706300000|2023-10-19 09:05:00|14884|14882|14890.4|14888.4|14890.9|14888.9|14877.7|14875.7|507
1697706600000|2023-10-19 09:10:00|14890.5|14888.5|14892.9|14890.9|14895.5|14893.5|14889.4|14887.4|557
1697706900000|2023-10-19 09:15:00|14893|14891|14889.2|14887.2|14895.1|14893.1|14884.1|14882.1|519
1697707200000|2023-10-19 09:20:00|14889.1|14887.1|14893.7|14891.7|14895.2|14893.2|14884.4|14882.4|628
1697707500000|2023-10-19 09:25:00|14893.9|14891.9|14896.1|14894.1|14897.6|14895.6|14886.6|14884.6|609
1697707800000|2023-10-19 09:30:00|14896|14894|14911.1|14909.1|14915.6|14913.6|14895.9|14893.9|1420
1697708100000|2023-10-19 09:35:00|14911|14909|14917.6|14915.6|14917.9|14915.9|14909.2|14907.2|746
1697708400000|2023-10-19 09:40:00|14917.7|14915.7|14918|14916|14920.4|14918.4|14912.2|14910.2|848
1697708700000|2023-10-19 09:45:00|14918.1|14916.1|14914.4|14912.4|14925.6|14923.6|14914.2|14912.2|758
1697709000000|2023-10-19 09:50:00|14914.1|14912.1|14921.9|14919.9|14923.6|14921.6|14912.1|14910.1|730
1697709300000|2023-10-19 09:55:00|14921.7|14919.7|14934|14932|14934.9|14932.9|14921.7|14919.7|1174
1697709600000|2023-10-19 10:00:00|14933.9|14931.9|14937.2|14935.2|14938.6|14936.6|14927.4|14925.4|1384
1697709900000|2023-10-19 10:05:00|14937.4|14935.4|14934.9|14932.9|14940.7|14938.7|14931.5|14929.5|1030
1697710200000|2023-10-19 10:10:00|14934.6|14932.6|14928.7|14926.7|14936.1|14934.1|14925.1|14923.1|1094
1697710500000|2023-10-19 10:15:00|14928.9|14926.9|14929|14927|14934.5|14932.5|14927.4|14925.4|614
1697710800000|2023-10-19 10:20:00|14929.2|14927.2|14934.4|14932.4|14937.4|14935.4|14927.4|14925.4|741
1697711100000|2023-10-19 10:25:00|14934.5|14932.5|14938|14936|14940.1|14938.1|14931.1|14929.1|646
1697711400000|2023-10-19 10:30:00|14938.1|14936.1|14947.9|14945.9|14952.1|14950.1|14936.5|14934.5|1783
1697711700000|2023-10-19 10:35:00|14948|14946|14952.5|14950.5|14954.4|14952.4|14943.4|14941.4|1256
1697712000000|2023-10-19 10:40:00|14952.6|14950.6|14956.4|14954.4|14960.4|14958.4|14951.2|14949.2|1476
1697712300000|2023-10-19 10:45:00|14955.7|14953.7|14950.9|14948.9|14959.6|14957.6|14948.1|14946.1|834
1697712600000|2023-10-19 10:50:00|14951|14949|14947.1|14945.1|14952.4|14950.4|14944.9|14942.9|710
1697712900000|2023-10-19 10:55:00|14947.2|14945.2|14952.9|14950.9|14953.4|14951.4|14945.2|14943.2|740
1697713200000|2023-10-19 11:00:00|14952.7|14950.7|14941.6|14939.6|14956.2|14954.2|14938.2|14936.2|1414
1697713500000|2023-10-19 11:05:00|14941.4|14939.4|14933.9|14931.9|14942.2|14940.2|14930|14928|1626
1697713800000|2023-10-19 11:10:00|14934|14932|14931.2|14929.2|14939.5|14937.5|14927.6|14925.6|1089
1697714100000|2023-10-19 11:15:00|14931.4|14929.4|14925.4|14923.4|14935.9|14933.9|14923|14921|1257
1697714400000|2023-10-19 11:20:00|14925.5|14923.5|14926.6|14924.6|14933.2|14931.2|14925.4|14923.4|873
1697714700000|2023-10-19 11:25:00|14926.7|14924.7|14929.4|14927.4|14930.6|14928.6|14923.6|14921.6|744
1697715000000|2023-10-19 11:30:00|14929.2|14927.2|14919.4|14917.4|14930.6|14928.6|14917.9|14915.9|1069
1697715300000|2023-10-19 11:35:00|14919.5|14917.5|14919.1|14917.1|14921.2|14919.2|14913.7|14911.7|1088
1697715600000|2023-10-19 11:40:00|14919.2|14917.2|14921|14919|14933.6|14931.6|14918.9|14916.9|1474
1697715900000|2023-10-19 11:45:00|14921.1|14919.1|14928|14926|14931.4|14929.4|14918.5|14916.5|944
1697716200000|2023-10-19 11:50:00|14927.7|14925.7|14920.2|14918.2|14931.5|14929.5|14919.4|14917.4|761
1697716500000|2023-10-19 11:55:00|14920.4|14918.4|14924.9|14922.9|14929.9|14927.9|14915.7|14913.7|988
1697716800000|2023-10-19 12:00:00|14924.6|14922.6|14918.2|14916.2|14927.9|14925.9|14916|14914|1117
1697717100000|2023-10-19 12:05:00|14918.1|14916.1|14919.6|14917.6|14924.6|14922.6|14914.9|14912.9|1003
1697717400000|2023-10-19 12:10:00|14919.5|14917.5|14928.1|14926.1|14928.6|14926.6|14918.6|14916.6|1192
1697717700000|2023-10-19 12:15:00|14928.2|14926.2|14934.1|14932.1|14935.5|14933.5|14920.9|14918.9|1583
1697718000000|2023-10-19 12:20:00|14934.2|14932.2|14943.7|14941.7|14944.7|14942.7|14933.4|14931.4|1777
1697718300000|2023-10-19 12:25:00|14943.6|14941.6|14941.1|14939.1|14946.4|14944.4|14937.2|14935.2|1218
1697718600000|2023-10-19 12:30:00|14941|14939|14953.7|14951.7|14959|14957|14919|14917|5599
1697718900000|2023-10-19 12:35:00|14953.6|14951.6|14973.2|14971.2|14975.7|14973.7|14944|14942|5164
1697719200000|2023-10-19 12:40:00|14973.4|14971.4|14966.9|14964.9|14978.1|14976.1|14960.9|14958.9|3256
1697719500000|2023-10-19 12:45:00|14966.7|14964.7|14974.1|14972.1|14980.7|14978.7|14962.1|14960.1|3618
1697719800000|2023-10-19 12:50:00|14973.9|14971.9|14978.5|14976.5|14981|14979|14962.9|14960.9|2671
1697720100000|2023-10-19 12:55:00|14978.4|14976.4|14974.4|14972.4|14980.9|14978.9|14973.4|14971.4|2230
1697720400000|2023-10-19 13:00:00|14975.4|14973.4|14980.7|14978.7|14985.6|14983.6|14973|14971|3016
1697720700000|2023-10-19 13:05:00|14980.9|14978.9|14993.9|14991.9|14997.1|14995.1|14975.1|14973.1|3123
1697721000000|2023-10-19 13:10:00|14994|14992|14988.9|14986.9|14994.7|14992.7|14983.6|14981.6|2481
1697721300000|2023-10-19 13:15:00|14988.6|14986.6|14989.6|14987.6|14995.6|14993.6|14986.1|14984.1|1721
1697721600000|2023-10-19 13:20:00|14989.7|14987.7|14983.9|14981.9|14991.4|14989.4|14977.2|14975.2|2649
1697721900000|2023-10-19 13:25:00|14981.7|14979.7|14979.2|14977.2|14982.9|14980.9|14969.4|14967.4|4094
1697722200000|2023-10-19 13:30:00|14978.7|14977.7|14968.1|14967.1|14999.5|14998.5|14964.2|14963.2|20334
1697722500000|2023-10-19 13:35:00|14968.4|14967.4|14938.9|14937.9|14972.9|14971.9|14926.7|14925.7|15924
1697722800000|2023-10-19 13:40:00|14938.6|14937.6|14924.7|14923.7|14939.7|14938.7|14912|14911|12960
1697723100000|2023-10-19 13:45:00|14924.6|14923.6|14930.9|14929.9|14938.5|14937.5|14914.1|14913.1|10818
1697723400000|2023-10-19 13:50:00|14931.4|14930.4|14951.2|14950.2|14967.4|14966.4|14928.7|14927.7|12522
1697723700000|2023-10-19 13:55:00|14951.3|14950.3|14948.7|14947.7|14957.3|14956.3|14927.4|14926.4|12101
1697724000000|2023-10-19 14:00:00|14948.8|14947.8|14934.9|14933.9|14960.5|14959.5|14926.5|14925.5|11446
1697724300000|2023-10-19 14:05:00|14934.2|14933.2|14946.9|14945.9|14964.8|14963.8|14932.2|14931.2|10177
1697724600000|2023-10-19 14:10:00|14946.4|14945.4|14988.3|14987.3|14998|14997|14946.4|14945.4|15729
1697724900000|2023-10-19 14:15:00|14987.7|14986.7|14957.4|14956.4|14991.5|14990.5|14951.4|14950.4|11726
1697725200000|2023-10-19 14:20:00|14957.6|14956.6|14949.6|14948.6|14967.9|14966.9|14928.6|14927.6|10231
1697725500000|2023-10-19 14:25:00|14949.5|14948.5|14895.4|14894.4|14951.2|14950.2|14895.4|14894.4|10957
1697725800000|2023-10-19 14:30:00|14895|14894|14907.9|14906.9|14909.1|14908.1|14888.5|14887.5|12359
1697726100000|2023-10-19 14:35:00|14908|14907|14927.2|14926.2|14937.4|14936.4|14904.6|14903.6|11552
1697726400000|2023-10-19 14:40:00|14927.4|14926.4|14929.4|14928.4|14943.4|14942.4|14917.5|14916.5|9770
1697726700000|2023-10-19 14:45:00|14929.6|14928.6|14922.4|14921.4|14935.1|14934.1|14915.1|14914.1|5951
1697727000000|2023-10-19 14:50:00|14922.5|14921.5|14911.9|14910.9|14940.9|14939.9|14902.5|14901.5|8471
1697727300000|2023-10-19 14:55:00|14912.6|14911.6|14906.1|14905.1|14930.6|14929.6|14900.5|14899.5|7472
1697727600000|2023-10-19 15:00:00|14906.4|14905.4|14912|14911|14927.4|14926.4|14896.7|14895.7|6976
1697727900000|2023-10-19 15:05:00|14912.2|14911.2|14902.4|14901.4|14920.7|14919.7|14890.6|14889.6|8494
1697728200000|2023-10-19 15:10:00|14902.5|14901.5|14889.6|14888.6|14912.7|14911.7|14885.4|14884.4|6065
1697728500000|2023-10-19 15:15:00|14889.7|14888.7|14875.5|14874.5|14892.9|14891.9|14859.4|14858.4|10909
1697728800000|2023-10-19 15:20:00|14875.4|14874.4|14878.6|14877.6|14879.9|14878.9|14857.9|14856.9|7084
1697729100000|2023-10-19 15:25:00|14878.7|14877.7|14905.1|14904.1|14908.5|14907.5|14876.6|14875.6|8459
1697729400000|2023-10-19 15:30:00|14905.4|14904.4|14912.4|14911.4|14913.4|14912.4|14897|14896|7049
1697729700000|2023-10-19 15:35:00|14912.6|14911.6|14916.1|14915.1|14926|14925|14907|14906|6928
1697730000000|2023-10-19 15:40:00|14915.4|14914.4|14935.1|14934.1|14936.2|14935.2|14914.2|14913.2|5984
1697730300000|2023-10-19 15:45:00|14934.9|14933.9|14949.6|14948.6|14954.5|14953.5|14932.5|14931.5|7937
1697730600000|2023-10-19 15:50:00|14949.7|14948.7|14937.4|14936.4|14950.4|14949.4|14935.4|14934.4|5475
1697730900000|2023-10-19 15:55:00|14937.5|14936.5|14927.9|14926.9|14941.1|14940.1|14924.7|14923.7|5323
1697731200000|2023-10-19 16:00:00|14928.1|14927.1|14972.6|14971.6|15014.1|15013.1|14895.1|14894.1|31384
1697731500000|2023-10-19 16:05:00|14972.9|14971.9|14938.4|14937.4|14985.1|14984.1|14936.2|14935.2|12345
1697731800000|2023-10-19 16:10:00|14938.2|14937.2|14933.9|14932.9|14956.6|14955.6|14926.5|14925.5|10923
1697732100000|2023-10-19 16:15:00|14934.4|14933.4|14978|14977|14987.7|14986.7|14923.6|14922.6|11247
1697732400000|2023-10-19 16:20:00|14978.4|14977.4|15006.1|15005.1|15028.6|15027.6|14975.4|14974.4|16335
1697732700000|2023-10-19 16:25:00|15005.7|15004.7|14927.1|14926.1|15008.6|15007.6|14916.4|14915.4|20773
1697733000000|2023-10-19 16:30:00|14927.4|14926.4|14853.1|14852.1|14936.4|14935.4|14846.9|14845.9|20791
1697733300000|2023-10-19 16:35:00|14853.2|14852.2|14844.1|14843.1|14854.4|14853.4|14817.9|14816.9|24385
1697733600000|2023-10-19 16:40:00|14843.4|14842.4|14850.6|14849.6|14885.5|14884.5|14826.7|14825.7|17550
1697733900000|2023-10-19 16:45:00|14850.7|14849.7|14923.6|14922.6|14926.1|14925.1|14848.6|14847.6|14951
1697734200000|2023-10-19 16:50:00|14923.4|14922.4|14949.1|14948.1|14953|14952|14895.4|14894.4|16859
1697734500000|2023-10-19 16:55:00|14948.9|14947.9|14947.9|14946.9|14963.9|14962.9|14928.6|14927.6|12113
1697734800000|2023-10-19 17:00:00|14949.2|14948.2|14961.1|14960.1|14987.2|14986.2|14948.6|14947.6|13684
1697735100000|2023-10-19 17:05:00|14961|14960|14991.2|14990.2|15008|15007|14954.8|14953.8|12605
1697735400000|2023-10-19 17:10:00|14991.1|14990.1|14984.3|14983.3|15007.5|15006.5|14981.5|14980.5|9673
1697735700000|2023-10-19 17:15:00|14984.2|14983.2|14986.6|14985.6|15003.2|15002.2|14962|14961|10362
1697736000000|2023-10-19 17:20:00|14986.8|14985.8|14955|14954|14994.5|14993.5|14951.5|14950.5|9787
1697736300000|2023-10-19 17:25:00|14955.1|14954.1|14955.5|14954.5|14965.2|14964.2|14935.3|14934.3|10159
1697736600000|2023-10-19 17:30:00|14954.7|14953.7|14933.7|14932.7|14977.6|14976.6|14928.5|14927.5|9611
1697736900000|2023-10-19 17:35:00|14934|14933|14888.7|14887.7|14938.6|14937.6|14880.6|14879.6|11999
1697737200000|2023-10-19 17:40:00|14888.5|14887.5|14870.8|14869.8|14892|14891|14864.2|14863.2|8046
1697737500000|2023-10-19 17:45:00|14871|14870|14869.7|14868.7|14881.1|14880.1|14861.7|14860.7|7682
1697737800000|2023-10-19 17:50:00|14871|14870|14876.2|14875.2|14887.5|14886.5|14865.5|14864.5|6184
1697738100000|2023-10-19 17:55:00|14875.2|14874.2|14880.7|14879.7|14906.2|14905.2|14872.5|14871.5|7597
1697738400000|2023-10-19 18:00:00|14880.8|14879.8|14883.3|14882.3|14903.2|14902.2|14867.3|14866.3|7111
1697738700000|2023-10-19 18:05:00|14883.2|14882.2|14878.2|14877.2|14894.8|14893.8|14869|14868|6118
1697739000000|2023-10-19 18:10:00|14877.8|14876.8|14886.5|14885.5|14902.8|14901.8|14877.8|14876.8|6325
1697739300000|2023-10-19 18:15:00|14886.3|14885.3|14893.8|14892.8|14909.5|14908.5|14873.5|14872.5|7316
1697739600000|2023-10-19 18:20:00|14894|14893|14877.2|14876.2|14908.2|14907.2|14869.4|14868.4|8088
1697739900000|2023-10-19 18:25:00|14876.9|14875.9|14879.9|14878.9|14896.2|14895.2|14873.3|14872.3|6265
1697740200000|2023-10-19 18:30:00|14879|14878|14823|14822|14879|14878|14821.8|14820.8|11883
1697740500000|2023-10-19 18:35:00|14823.7|14822.7|14815.4|14814.4|14824.3|14823.3|14801.2|14800.2|12255
1697740800000|2023-10-19 18:40:00|14814.8|14813.8|14791.9|14790.9|14815.9|14814.9|14790|14789|8466
1697741100000|2023-10-19 18:45:00|14791.4|14790.4|14787.4|14786.4|14803.4|14802.4|14780.4|14779.4|8299
1697741400000|2023-10-19 18:50:00|14787.3|14786.3|14784.9|14783.9|14800.3|14799.3|14782.2|14781.2|6210
1697741700000|2023-10-19 18:55:00|14785|14784|14784.8|14783.8|14811.4|14810.4|14776.9|14775.9|8722
1697742000000|2023-10-19 19:00:00|14784.9|14783.9|14814.2|14813.2|14818.8|14817.8|14781.4|14780.4|7598
1697742300000|2023-10-19 19:05:00|14814|14813|14798.7|14797.7|14821.3|14820.3|14797.4|14796.4|5948
1697742600000|2023-10-19 19:10:00|14798.9|14797.9|14790.7|14789.7|14810.5|14809.5|14788.7|14787.7|5590
1697742900000|2023-10-19 19:15:00|14790.8|14789.8|14797.7|14796.7|14800.2|14799.2|14778.7|14777.7|5945
1697743200000|2023-10-19 19:20:00|14797.8|14796.8|14787.5|14786.5|14802.7|14801.7|14775.8|14774.8|5873
1697743500000|2023-10-19 19:25:00|14787.4|14786.4|14787.7|14786.7|14790|14789|14769.9|14768.9|6614
1697743800000|2023-10-19 19:30:00|14788.2|14787.2|14801.7|14800.7|14806.3|14805.3|14779.9|14778.9|7897
1697744100000|2023-10-19 19:35:00|14801.5|14800.5|14787.7|14786.7|14806.7|14805.7|14786.5|14785.5|5314
1697744400000|2023-10-19 19:40:00|14789.5|14788.5|14752.5|14751.5|14790.5|14789.5|14749.1|14748.1|9372
1697744700000|2023-10-19 19:45:00|14752.3|14751.3|14785.6|14784.6|14787.4|14786.4|14746.8|14745.8|10098
1697745000000|2023-10-19 19:50:00|14785.5|14784.5|14800.5|14799.5|14809.3|14808.3|14782.9|14781.9|12482
1697745300000|2023-10-19 19:55:00|14800.4|14799.4|14780.6|14779.6|14804|14803|14779.1|14778.1|16059
1697745600000|2023-10-19 20:00:00|14781.6|14779.1|14740.3|14738.3|14783.6|14781.6|14734.3|14732.3|10722
1697745900000|2023-10-19 20:05:00|14740.1|14738.1|14739.5|14737.5|14742.9|14740.9|14734.3|14732.3|2937
1697746200000|2023-10-19 20:10:00|14739.8|14737.8|14736.9|14734.9|14745.8|14743.8|14736|14734|1724
1697746500000|2023-10-19 20:15:00|14737|14735|14754|14752|14756.1|14754.1|14736|14734|1580
1697746800000|2023-10-19 20:20:00|14753.8|14751.8|14749.3|14747.3|14756.5|14754.5|14744.5|14742.5|1159
1697747100000|2023-10-19 20:25:00|14749.1|14747.1|14746.4|14744.4|14750.5|14748.5|14746|14744|669
1697747400000|2023-10-19 20:30:00|14746.5|14744.5|14744|14742|14747.3|14745.3|14740.4|14738.4|1000
1697747700000|2023-10-19 20:35:00|14744.3|14742.3|14741.6|14739.6|14745.5|14743.5|14741.5|14739.5|326
1697748000000|2023-10-19 20:40:00|14741.8|14739.8|14740.8|14738.8|14743.3|14741.3|14739.4|14737.4|528
1697748300000|2023-10-19 20:45:00|14740.9|14738.9|14744.4|14742.4|14744.5|14742.5|14738.5|14736.5|651
1697748600000|2023-10-19 20:50:00|14744.3|14742.3|14741.8|14739.8|14745.5|14743.5|14740.3|14738.3|589
1697748900000|2023-10-19 20:55:00|14741.6|14739.6|14745.3|14740.3|14745.4|14743|14740|14738|554
1697749200000|2023-10-19 21:00:00|14745.2|14740.2|14746.5|14741.5|14746.8|14741.8|14744.4|14739.4|0
1697749500000|2023-10-19 21:05:00|14746.6|14741.6|14739.3|14734.3|14746.6|14741.6|14739|14734|0
1697749800000|2023-10-19 21:10:00|14739.4|14734.4|14735.9|14730.9|14739.4|14734.4|14735.5|14730.5|0
1697750100000|2023-10-19 21:15:00|14735.8|14730.8|14735.9|14730.9|14736.1|14731.1|14734.6|14729.6|0
1697750400000|2023-10-19 21:20:00|14735.8|14730.8|14737|14732|14737.5|14732.5|14735.8|14730.8|0
1697750700000|2023-10-19 21:25:00|14737.4|14732.4|14738|14733|14738|14733|14736.8|14731.8|0
1697751000000|2023-10-19 21:30:00|14738.1|14733.1|14737.7|14732.7|14739.8|14734.8|14737.7|14732.7|0
1697751300000|2023-10-19 21:35:00|14737.8|14732.8|14737.8|14732.8|14738.1|14733.1|14737.8|14732.8|0
1697751600000|2023-10-19 21:40:00|14737.6|14732.6|14737.8|14732.8|14737.9|14732.9|14737.5|14732.5|0
1697751900000|2023-10-19 21:45:00|14737.7|14732.7|14739|14734|14739.1|14734.1|14737|14732|0
1697752200000|2023-10-19 21:50:00|14739.1|14734.1|14739.2|14734.2|14739.4|14734.4|14739.1|14734.1|0
1697752500000|2023-10-19 21:55:00|14739.3|14734.3|14739.3|14734.3|14739.8|14734.8|14739.3|14734.3|0
1697752800000|2023-10-19 22:00:00|14740|14738|14748.2|14746.2|14750.3|14748.3|14736.7|14734.7|825
1697753100000|2023-10-19 22:05:00|14748.1|14746.1|14737.7|14735.7|14748.1|14746.1|14725|14723|1235
1697753400000|2023-10-19 22:10:00|14738|14736|14741.3|14739.3|14744.1|14742.1|14737.8|14735.8|378
1697753700000|2023-10-19 22:15:00|14741.8|14739.8|14736.3|14734.3|14743.6|14741.6|14730.5|14728.5|663
1697754000000|2023-10-19 22:20:00|14736.5|14734.5|14738|14736|14742.2|14740.2|14735.7|14733.7|370
1697754300000|2023-10-19 22:25:00|14738.1|14736.1|14733.6|14731.6|14738.6|14736.6|14733.2|14731.2|258
1697754600000|2023-10-19 22:30:00|14733.5|14731.5|14735.1|14733.1|14742|14740|14733.1|14731.1|482
1697754900000|2023-10-19 22:35:00|14735|14733|14738.3|14736.3|14740.2|14738.2|14735|14733|171
1697755200000|2023-10-19 22:40:00|14738.5|14736.5|14735|14733|14739.7|14737.7|14732.6|14730.6|221
1697755500000|2023-10-19 22:45:00|14734.8|14732.8|14733.3|14731.3|14737.3|14735.3|14731.3|14729.3|315
1697755800000|2023-10-19 22:50:00|14733.2|14731.2|14730.2|14728.2|14734.1|14732.1|14729.7|14727.7|226
1697756100000|2023-10-19 22:55:00|14730.6|14728.6|14729.6|14727.6|14732.3|14730.3|14727.1|14725.1|342
1697756400000|2023-10-19 23:00:00|14729.5|14727.5|14725|14723|14729.5|14727.5|14717.5|14715.5|956
1697756700000|2023-10-19 23:05:00|14724.8|14722.8|14723.7|14721.7|14727.5|14725.5|14722.3|14720.3|222
1697757000000|2023-10-19 23:10:00|14723.6|14721.6|14726.1|14724.1|14726.3|14724.3|14722.1|14720.1|286
1697757300000|2023-10-19 23:15:00|14726|14724|14726.3|14724.3|14728.5|14726.5|14723.8|14721.8|165
1697757600000|2023-10-19 23:20:00|14726.5|14724.5|14723.5|14721.5|14726.5|14724.5|14719.3|14717.3|361
1697757900000|2023-10-19 23:25:00|14723.6|14721.6|14732.5|14730.5|14732.5|14730.5|14723.3|14721.3|273
1697758200000|2023-10-19 23:30:00|14732.3|14730.3|14734.5|14732.5|14734.8|14732.8|14730.8|14728.8|271
1697758500000|2023-10-19 23:35:00|14734.3|14732.3|14732.5|14730.5|14737.8|14735.8|14732.3|14730.3|394
1697758800000|2023-10-19 23:40:00|14732.7|14730.7|14735.1|14733.1|14735.6|14733.6|14731.5|14729.5|206
1697759100000|2023-10-19 23:45:00|14735|14733|14734|14732|14735.7|14733.7|14731.2|14729.2|159
1697759400000|2023-10-19 23:50:00|14733.8|14731.8|14733.6|14731.6|14740.2|14738.2|14733.5|14731.5|479
1697759700000|2023-10-19 23:55:00|14733.5|14731.5|14739.5|14737.5|14740.7|14738.7|14731.2|14729.2|309
1697760000000|2023-10-20 00:00:00|14739.8|14737.8|14729.1|14727.1|14740|14738|14726.6|14724.6|508
1697760300000|2023-10-20 00:05:00|14729.2|14727.2|14728.3|14726.3|14732.3|14730.3|14724.5|14722.5|585
1697760600000|2023-10-20 00:10:00|14728.5|14726.5|14729.2|14727.2|14736.3|14734.3|14727.6|14725.6|564
1697760900000|2023-10-20 00:15:00|14728.8|14726.8|14728.1|14726.1|14732.3|14730.3|14724|14722|434
1697761200000|2023-10-20 00:20:00|14728|14726|14735.7|14733.7|14736.5|14734.5|14726.2|14724.2|328
1697761500000|2023-10-20 00:25:00|14735.2|14733.2|14736.7|14734.7|14737.3|14735.3|14733.5|14731.5|422
1697761800000|2023-10-20 00:30:00|14736.6|14734.6|14742.1|14740.1|14743.7|14741.7|14732|14730|497
1697762100000|2023-10-20 00:35:00|14742|14740|14744|14742|14748.3|14746.3|14740.5|14738.5|782
1697762400000|2023-10-20 00:40:00|14744.1|14742.1|14750.7|14748.7|14751|14749|14742.5|14740.5|415
1697762700000|2023-10-20 00:45:00|14750.8|14748.8|14736.1|14734.1|14751|14749|14735.5|14733.5|678
1697763000000|2023-10-20 00:50:00|14736.2|14734.2|14738|14736|14738.6|14736.6|14731.2|14729.2|468
1697763300000|2023-10-20 00:55:00|14738.1|14736.1|14744.2|14742.2|14744.7|14742.7|14734.8|14732.8|271
1697763600000|2023-10-20 01:00:00|14744.3|14742.3|14742.5|14740.5|14745.8|14743.8|14740.2|14738.2|375
1697763900000|2023-10-20 01:05:00|14742.3|14740.3|14735.5|14733.5|14742.5|14740.5|14733.2|14731.2|233
1697764200000|2023-10-20 01:10:00|14735.3|14733.3|14721.3|14719.3|14735.6|14733.6|14717.8|14715.8|954
1697764500000|2023-10-20 01:15:00|14721.5|14719.5|14723.7|14721.7|14726.7|14724.7|14714|14712|1172
1697764800000|2023-10-20 01:20:00|14723.6|14721.6|14724.5|14722.5|14727|14725|14722.1|14720.1|330
1697765100000|2023-10-20 01:25:00|14724.2|14722.2|14724.7|14722.7|14727|14725|14719.6|14717.6|476
1697765400000|2023-10-20 01:30:00|14724.6|14722.6|14727.6|14725.6|14728.7|14726.7|14721.2|14719.2|460
1697765700000|2023-10-20 01:35:00|14727.3|14725.3|14730.8|14728.8|14732.6|14730.6|14724.1|14722.1|508
1697766000000|2023-10-20 01:40:00|14731|14729|14732.2|14730.2|14734.8|14732.8|14726.6|14724.6|439
1697766300000|2023-10-20 01:45:00|14732.3|14730.3|14735.2|14733.2|14740.7|14738.7|14728.7|14726.7|686
1697766600000|2023-10-20 01:50:00|14735.1|14733.1|14733.2|14731.2|14738.8|14736.8|14733.2|14731.2|447
1697766900000|2023-10-20 01:55:00|14733.3|14731.3|14732.3|14730.3|14734.3|14732.3|14731|14729|314
1697767200000|2023-10-20 02:00:00|14732.6|14730.6|14738.2|14736.2|14739|14737|14729.5|14727.5|431
1697767500000|2023-10-20 02:05:00|14738.1|14736.1|14737.2|14735.2|14740|14738|14736|14734|298
1697767800000|2023-10-20 02:10:00|14737.1|14735.1|14735.7|14733.7|14737.3|14735.3|14733.6|14731.6|224
1697768100000|2023-10-20 02:15:00|14735.5|14733.5|14734.2|14732.2|14738.5|14736.5|14733.2|14731.2|245
1697768400000|2023-10-20 02:20:00|14734.1|14732.1|14734.8|14732.8|14740.8|14738.8|14734.1|14732.1|450
1697768700000|2023-10-20 02:25:00|14734.7|14732.7|14734|14732|14735.7|14733.7|14732.1|14730.1|312
1697769000000|2023-10-20 02:30:00|14734.2|14732.2|14741|14739|14742.1|14740.1|14733|14731|513
1697769300000|2023-10-20 02:35:00|14741.5|14739.5|14742.2|14740.2|14743.7|14741.7|14738.6|14736.6|604
1697769600000|2023-10-20 02:40:00|14742.1|14740.1|14744|14742|14747.8|14745.8|14740.6|14738.6|702
1697769900000|2023-10-20 02:45:00|14743.8|14741.8|14749|14747|14749|14747|14742.5|14740.5|446
1697770200000|2023-10-20 02:50:00|14748.8|14746.8|14748.7|14746.7|14749.5|14747.5|14745.6|14743.6|396
1697770500000|2023-10-20 02:55:00|14748.5|14746.5|14750.7|14748.7|14751.1|14749.1|14746|14744|486
1697770800000|2023-10-20 03:00:00|14750.6|14748.6|14750.2|14748.2|14751|14749|14747|14745|277
1697771100000|2023-10-20 03:05:00|14749.8|14747.8|14752.2|14750.2|14752.2|14750.2|14748.5|14746.5|305
1697771400000|2023-10-20 03:10:00|14752|14750|14750|14748|14752.2|14750.2|14748.1|14746.1|244
1697771700000|2023-10-20 03:15:00|14749.5|14747.5|14746.5|14744.5|14749.5|14747.5|14745.7|14743.7|259
1697772000000|2023-10-20 03:20:00|14746.6|14744.6|14740|14738|14746.6|14744.6|14740|14738|533
1697772300000|2023-10-20 03:25:00|14739.7|14737.7|14742.2|14740.2|14744.8|14742.8|14739.6|14737.6|371
1697772600000|2023-10-20 03:30:00|14742.1|14740.1|14744.2|14742.2|14748.2|14746.2|14741.6|14739.6|419
1697772900000|2023-10-20 03:35:00|14744.1|14742.1|14742.5|14740.5|14745.8|14743.8|14742.5|14740.5|166
1697773200000|2023-10-20 03:40:00|14742.3|14740.3|14741.7|14739.7|14743.6|14741.6|14739|14737|324
1697773500000|2023-10-20 03:45:00|14741.6|14739.6|14742.5|14740.5|14744|14742|14741|14739|131
1697773800000|2023-10-20 03:50:00|14742.3|14740.3|14743.2|14741.2|14745.2|14743.2|14742.1|14740.1|93
1697774100000|2023-10-20 03:55:00|14743|14741|14743.2|14741.2|14745.2|14743.2|14742.5|14740.5|158
1697774400000|2023-10-20 04:00:00|14743.3|14741.3|14745.2|14743.2|14745.7|14743.7|14740.3|14738.3|281
1697774700000|2023-10-20 04:05:00|14745.1|14743.1|14742.8|14740.8|14746.6|14744.6|14742.5|14740.5|186
1697775000000|2023-10-20 04:10:00|14742.7|14740.7|14740.7|14738.7|14743.6|14741.6|14739.6|14737.6|178
1697775300000|2023-10-20 04:15:00|14740.8|14738.8|14742|14740|14742.6|14740.6|14740|14738|71
1697775600000|2023-10-20 04:20:00|14742.1|14740.1|14744.2|14742.2|14744.5|14742.5|14742.1|14740.1|81
1697775900000|2023-10-20 04:25:00|14744.1|14742.1|14745.5|14743.5|14746.2|14744.2|14743.3|14741.3|173
1697776200000|2023-10-20 04:30:00|14745.6|14743.6|14748.5|14746.5|14750.3|14748.3|14745.1|14743.1|320
1697776500000|2023-10-20 04:35:00|14748.6|14746.6|14750.5|14748.5|14752|14750|14747.2|14745.2|229
1697776800000|2023-10-20 04:40:00|14750.6|14748.6|14749.7|14747.7|14751.5|14749.5|14748|14746|218
1697777100000|2023-10-20 04:45:00|14749.8|14747.8|14744.2|14742.2|14749.8|14747.8|14744|14742|362
1697777400000|2023-10-20 04:50:00|14744.6|14742.6|14747.7|14745.7|14748.6|14746.6|14744.1|14742.1|184
1697777700000|2023-10-20 04:55:00|14747.6|14745.6|14745.8|14743.8|14749.3|14747.3|14745.8|14743.8|143
1697778000000|2023-10-20 05:00:00|14745.7|14743.7|14742.8|14740.8|14746.5|14744.5|14741.6|14739.6|276
1697778300000|2023-10-20 05:05:00|14742.7|14740.7|14742.5|14740.5|14744|14742|14737.7|14735.7|530
1697778600000|2023-10-20 05:10:00|14742.3|14740.3|14739.8|14737.8|14742.5|14740.5|14738.7|14736.7|121
1697778900000|2023-10-20 05:15:00|14739.7|14737.7|14741.7|14739.7|14745.5|14743.5|14739.3|14737.3|285
1697779200000|2023-10-20 05:20:00|14741.8|14739.8|14738|14736|14742.7|14740.7|14737|14735|232
1697779500000|2023-10-20 05:25:00|14738.1|14736.1|14738.2|14736.2|14740.1|14738.1|14735.1|14733.1|222
1697779800000|2023-10-20 05:30:00|14738.3|14736.3|14738|14736|14742|14740|14736.3|14734.3|240
1697780100000|2023-10-20 05:35:00|14737.7|14735.7|14727.2|14725.2|14738|14736|14726.1|14724.1|569
1697780400000|2023-10-20 05:40:00|14727.1|14725.1|14727|14725|14729|14727|14723.5|14721.5|380
1697780700000|2023-10-20 05:45:00|14726.8|14724.8|14729.8|14727.8|14732.5|14730.5|14726.5|14724.5|376
1697781000000|2023-10-20 05:50:00|14729.5|14727.5|14726.3|14724.3|14730.2|14728.2|14725.5|14723.5|295
1697781300000|2023-10-20 05:55:00|14726.5|14724.5|14726.5|14724.5|14729.5|14727.5|14725.5|14723.5|192
1697781600000|2023-10-20 06:00:00|14726.6|14724.6|14716.2|14714.2|14728|14726|14714.5|14712.5|1023
1697781900000|2023-10-20 06:05:00|14715.7|14713.7|14722.2|14720.2|14723.7|14721.7|14714.5|14712.5|626
1697782200000|2023-10-20 06:10:00|14722.3|14720.3|14716.7|14714.7|14722.3|14720.3|14716.5|14714.5|269
1697782500000|2023-10-20 06:15:00|14716.6|14714.6|14711.7|14709.7|14718.5|14716.5|14709.1|14707.1|1124
1697782800000|2023-10-20 06:20:00|14711.3|14709.3|14696|14694|14713.1|14711.1|14692.6|14690.6|1648
1697783100000|2023-10-20 06:25:00|14696.1|14694.1|14702|14700|14703.1|14701.1|14692.7|14690.7|783
1697783400000|2023-10-20 06:30:00|14702.3|14700.3|14702.2|14700.2|14705.7|14703.7|14699.3|14697.3|504
1697783700000|2023-10-20 06:35:00|14701.6|14699.6|14712.5|14710.5|14714|14712|14700.7|14698.7|889
1697784000000|2023-10-20 06:40:00|14712.6|14710.6|14712.7|14710.7|14715.2|14713.2|14707.6|14705.6|498
1697784300000|2023-10-20 06:45:00|14712.6|14710.6|14718.2|14716.2|14718.7|14716.7|14711.2|14709.2|473
1697784600000|2023-10-20 06:50:00|14718|14716|14717.1|14715.1|14719.8|14717.8|14713.3|14711.3|582
1697784900000|2023-10-20 06:55:00|14717|14715|14725.6|14723.6|14727.8|14725.8|14716.6|14714.6|879
1697785200000|2023-10-20 07:00:00|14725.7|14723.7|14709.6|14707.6|14725.7|14723.7|14708.1|14706.1|2059
1697785500000|2023-10-20 07:05:00|14709.7|14707.7|14704.8|14702.8|14718.7|14716.7|14702|14700|1341
1697785800000|2023-10-20 07:10:00|14705|14703|14713.5|14711.5|14721.1|14719.1|14702.5|14700.5|1353
1697786100000|2023-10-20 07:15:00|14712.8|14710.8|14712|14710|14717.6|14715.6|14703.8|14701.8|1192
1697786400000|2023-10-20 07:20:00|14712.1|14710.1|14708.3|14706.3|14714.1|14712.1|14703.5|14701.5|968
1697786700000|2023-10-20 07:25:00|14708.2|14706.2|14707.3|14705.3|14709.7|14707.7|14700|14698|1347
1697787000000|2023-10-20 07:30:00|14707.1|14705.1|14717.3|14715.3|14723|14721|14704.3|14702.3|1387
1697787300000|2023-10-20 07:35:00|14717.2|14715.2|14721.3|14719.3|14727.7|14725.7|14716.6|14714.6|1355
1697787600000|2023-10-20 07:40:00|14721.5|14719.5|14717.5|14715.5|14724.8|14722.8|14714.6|14712.6|1082
1697787900000|2023-10-20 07:45:00|14717.6|14715.6|14727.3|14725.3|14729.1|14727.1|14716.1|14714.1|1056
1697788200000|2023-10-20 07:50:00|14727.1|14725.1|14734.1|14732.1|14734.2|14732.2|14725.2|14723.2|1031
1697788500000|2023-10-20 07:55:00|14734|14732|14726.7|14724.7|14739.7|14737.7|14726.5|14724.5|1292
1697788800000|2023-10-20 08:00:00|14727.1|14725.1|14735.5|14733.5|14736.1|14734.1|14717.7|14715.7|1467
1697789100000|2023-10-20 08:05:00|14735.6|14733.6|14733|14731|14743.1|14741.1|14729|14727|1249
1697789400000|2023-10-20 08:10:00|14732.8|14730.8|14746.2|14744.2|14751|14749|14732.5|14730.5|1401
1697789700000|2023-10-20 08:15:00|14746.1|14744.1|14750|14748|14750.8|14748.8|14740.1|14738.1|741
1697790000000|2023-10-20 08:20:00|14750.1|14748.1|14758.2|14756.2|14761.7|14759.7|14748.5|14746.5|1679
1697790300000|2023-10-20 08:25:00|14758|14756|14762.6|14760.6|14767.3|14765.3|14757.5|14755.5|1424
1697790600000|2023-10-20 08:30:00|14762.7|14760.7|14766.1|14764.1|14767.5|14765.5|14756.5|14754.5|992
1697790900000|2023-10-20 08:35:00|14765.7|14763.7|14771.5|14769.5|14772.5|14770.5|14759.2|14757.2|1177
1697791200000|2023-10-20 08:40:00|14771.7|14769.7|14778.7|14776.7|14778.7|14776.7|14770.1|14768.1|952
1697791500000|2023-10-20 08:45:00|14778.8|14776.8|14779|14777|14783.5|14781.5|14776.5|14774.5|1070
1697791800000|2023-10-20 08:50:00|14779.1|14777.1|14761.1|14759.1|14780.6|14778.6|14760.7|14758.7|1445
1697792100000|2023-10-20 08:55:00|14761.2|14759.2|14763.1|14761.1|14771|14769|14757.1|14755.1|1225
1697792400000|2023-10-20 09:00:00|14763.2|14761.2|14762.3|14760.3|14764.8|14762.8|14758.3|14756.3|454
1697792700000|2023-10-20 09:05:00|14762.2|14760.2|14756.6|14754.6|14762.7|14760.7|14755.6|14753.6|741
1697793000000|2023-10-20 09:10:00|14756.7|14754.7|14757.5|14755.5|14765.3|14763.3|14753.8|14751.8|670
1697793300000|2023-10-20 09:15:00|14757.3|14755.3|14762.5|14760.5|14765.1|14763.1|14754.7|14752.7|654
1697793600000|2023-10-20 09:20:00|14762.3|14760.3|14747.2|14745.2|14764.1|14762.1|14744.8|14742.8|1101
1697793900000|2023-10-20 09:25:00|14747.3|14745.3|14735.8|14733.8|14753.7|14751.7|14732.1|14730.1|1579
1697794200000|2023-10-20 09:30:00|14736|14734|14738.5|14736.5|14741.6|14739.6|14725.5|14723.5|1210
1697794500000|2023-10-20 09:35:00|14738.3|14736.3|14736.5|14734.5|14743.1|14741.1|14733.8|14731.8|631
1697794800000|2023-10-20 09:40:00|14736.6|14734.6|14735.8|14733.8|14739.2|14737.2|14732.5|14730.5|432
1697795100000|2023-10-20 09:45:00|14735.7|14733.7|14735.2|14733.2|14737.2|14735.2|14727.5|14725.5|807
1697795400000|2023-10-20 09:50:00|14734.7|14732.7|14746|14744|14750.2|14748.2|14734.7|14732.7|1413
1697795700000|2023-10-20 09:55:00|14746.1|14744.1|14745.6|14743.6|14753.2|14751.2|14744.5|14742.5|739
1697796000000|2023-10-20 10:00:00|14745.5|14743.5|14747.6|14745.6|14750|14748|14740.1|14738.1|643
1697796300000|2023-10-20 10:05:00|14747.7|14745.7|14748.3|14746.3|14749.8|14747.8|14740.6|14738.6|520
1697796600000|2023-10-20 10:10:00|14748.2|14746.2|14738|14736|14749.3|14747.3|14735.5|14733.5|701
1697796900000|2023-10-20 10:15:00|14738.5|14736.5|14739.6|14737.6|14743.8|14741.8|14734.3|14732.3|412
1697797200000|2023-10-20 10:20:00|14739.7|14737.7|14730.8|14728.8|14741.8|14739.8|14727|14725|620
1697797500000|2023-10-20 10:25:00|14730.6|14728.6|14726.7|14724.7|14732.5|14730.5|14723.5|14721.5|749
1697797800000|2023-10-20 10:30:00|14726.6|14724.6|14730.7|14728.7|14734.7|14732.7|14725.5|14723.5|789
1697798100000|2023-10-20 10:35:00|14730.6|14728.6|14736.3|14734.3|14741.2|14739.2|14730.5|14728.5|690
1697798400000|2023-10-20 10:40:00|14736.5|14734.5|14730.5|14728.5|14737.5|14735.5|14727|14725|653
1697798700000|2023-10-20 10:45:00|14730.2|14728.2|14729|14727|14731|14729|14720.5|14718.5|810
1697799000000|2023-10-20 10:50:00|14728.6|14726.6|14731.5|14729.5|14735.6|14733.6|14728.3|14726.3|390
1697799300000|2023-10-20 10:55:00|14731|14729|14730.3|14728.3|14735.7|14733.7|14725|14723|513
1697799600000|2023-10-20 11:00:00|14730.5|14728.5|14723.6|14721.6|14733|14731|14720.7|14718.7|1258
1697799900000|2023-10-20 11:05:00|14723.5|14721.5|14741.5|14739.5|14744.6|14742.6|14723.5|14721.5|925
1697800200000|2023-10-20 11:10:00|14741.3|14739.3|14748.6|14746.6|14752.3|14750.3|14740|14738|1526
1697800500000|2023-10-20 11:15:00|14748.5|14746.5|14750.3|14748.3|14753.1|14751.1|14746.1|14744.1|743
1697800800000|2023-10-20 11:20:00|14750.2|14748.2|14749.1|14747.1|14752.2|14750.2|14743.5|14741.5|700
1697801100000|2023-10-20 11:25:00|14748.8|14746.8|14746.8|14744.8|14751.5|14749.5|14740.6|14738.6|820
1697801400000|2023-10-20 11:30:00|14746.7|14744.7|14745|14743|14748|14746|14742.7|14740.7|742
1697801700000|2023-10-20 11:35:00|14744.8|14742.8|14747.3|14745.3|14749.1|14747.1|14741.5|14739.5|897
1697802000000|2023-10-20 11:40:00|14747|14745|14740|14738|14749.3|14747.3|14733.5|14731.5|1372
1697802300000|2023-10-20 11:45:00|14739.8|14737.8|14742.8|14740.8|14749.2|14747.2|14737.6|14735.6|869
1697802600000|2023-10-20 11:50:00|14743|14741|14755.5|14753.5|14755.7|14753.7|14739.2|14737.2|1382
1697802900000|2023-10-20 11:55:00|14755.6|14753.6|14759.6|14757.6|14766.5|14764.5|14755.1|14753.1|1846
1697803200000|2023-10-20 12:00:00|14757.7|14755.7|14749|14747|14761.5|14759.5|14745.5|14743.5|1087
1697803500000|2023-10-20 12:05:00|14748.8|14746.8|14742.3|14740.3|14749|14747|14739|14737|1131
1697803800000|2023-10-20 12:10:00|14742.2|14740.2|14730.1|14728.1|14744.7|14742.7|14728.5|14726.5|1581
1697804100000|2023-10-20 12:15:00|14730.2|14728.2|14724.5|14722.5|14731.5|14729.5|14721.5|14719.5|1784
1697804400000|2023-10-20 12:20:00|14724.6|14722.6|14708.7|14706.7|14726.8|14724.8|14708.7|14706.7|2349
1697804700000|2023-10-20 12:25:00|14708.6|14706.6|14707.2|14705.2|14713.5|14711.5|14700.7|14698.7|3644
1697805000000|2023-10-20 12:30:00|14707.1|14705.1|14718.7|14716.7|14722.2|14720.2|14707|14705|2050
1697805300000|2023-10-20 12:35:00|14718.6|14716.6|14722.5|14720.5|14725.2|14723.2|14713.2|14711.2|1650
1697805600000|2023-10-20 12:40:00|14722.2|14720.2|14720.2|14718.2|14729.8|14727.8|14719.5|14717.5|1763
1697805900000|2023-10-20 12:45:00|14720.1|14718.1|14722.3|14720.3|14728|14726|14718.5|14716.5|1510
1697806200000|2023-10-20 12:50:00|14722.5|14720.5|14718.5|14716.5|14725|14723|14716.3|14714.3|1397
1697806500000|2023-10-20 12:55:00|14718.6|14716.6|14722.1|14720.1|14728.5|14726.5|14716|14714|1659
1697806800000|2023-10-20 13:00:00|14722.2|14720.2|14727.6|14725.6|14732.5|14730.5|14720.5|14718.5|1497
1697807100000|2023-10-20 13:05:00|14727.5|14725.5|14726.7|14724.7|14731|14729|14721.8|14719.8|1129
1697807400000|2023-10-20 13:10:00|14726.6|14724.6|14730.2|14728.2|14733.1|14731.1|14723.5|14721.5|997
1697807700000|2023-10-20 13:15:00|14730.1|14728.1|14739.7|14737.7|14740|14738|14727.7|14725.7|2306
1697808000000|2023-10-20 13:20:00|14739.6|14737.6|14746.3|14744.3|14749.5|14747.5|14733.8|14731.8|2425
1697808300000|2023-10-20 13:25:00|14745.6|14743.6|14758.1|14756.1|14768.3|14766.3|14733.3|14731.3|8625
1697808600000|2023-10-20 13:30:00|14757.6|14756.6|14716|14715|14758.6|14757.6|14706.7|14705.7|21044
1697808900000|2023-10-20 13:35:00|14716.6|14715.6|14746|14745|14751|14750|14708.2|14707.2|18223
1697809200000|2023-10-20 13:40:00|14746.5|14745.5|14755.1|14754.1|14781.1|14780.1|14743.5|14742.5|19864
1697809500000|2023-10-20 13:45:00|14754.8|14753.8|14765.2|14764.2|14781.6|14780.6|14740.7|14739.7|14942
1697809800000|2023-10-20 13:50:00|14765.1|14764.1|14753.5|14752.5|14765.5|14764.5|14727.7|14726.7|15569
1697810100000|2023-10-20 13:55:00|14753.2|14752.2|14733.5|14732.5|14764.2|14763.2|14733.5|14732.5|11471
1697810400000|2023-10-20 14:00:00|14733.3|14732.3|14739|14738|14757.1|14756.1|14720.5|14719.5|12623
1697810700000|2023-10-20 14:05:00|14738.5|14737.5|14722.7|14721.7|14750.5|14749.5|14709.8|14708.8|12018
1697811000000|2023-10-20 14:10:00|14722.8|14721.8|14680.3|14679.3|14727|14726|14678.2|14677.2|14364
1697811300000|2023-10-20 14:15:00|14679.3|14678.3|14694.8|14693.8|14708.6|14707.6|14676|14675|12124
1697811600000|2023-10-20 14:20:00|14696.2|14695.2|14680|14679|14698.5|14697.5|14672.5|14671.5|9441
1697811900000|2023-10-20 14:25:00|14681|14680|14664.7|14663.7|14682.2|14681.2|14659.7|14658.7|9325
1697812200000|2023-10-20 14:30:00|14663.7|14662.7|14669.6|14668.6|14672.5|14671.5|14637.6|14636.6|13722
1697812500000|2023-10-20 14:35:00|14669.5|14668.5|14640.5|14639.5|14674.5|14673.5|14639.2|14638.2|9505
1697812800000|2023-10-20 14:40:00|14640.3|14639.3|14629.5|14628.5|14648.2|14647.2|14627.8|14626.8|8806
1697813100000|2023-10-20 14:45:00|14629|14628|14630.2|14629.2|14635.2|14634.2|14614.7|14613.7|9923
1697813400000|2023-10-20 14:50:00|14630.1|14629.1|14603.7|14602.7|14631.5|14630.5|14602|14601|10882
1697813700000|2023-10-20 14:55:00|14603.6|14602.6|14581.7|14580.7|14604.7|14603.7|14581.7|14580.7|9893
1697814000000|2023-10-20 15:00:00|14582|14581|14601.6|14600.6|14605|14604|14580.2|14579.2|9612
1697814300000|2023-10-20 15:05:00|14601.7|14600.7|14606.7|14605.7|14622.6|14621.6|14601|14600|10518
1697814600000|2023-10-20 15:10:00|14606.8|14605.8|14602.7|14601.7|14607.8|14606.8|14583.2|14582.2|10007
1697814900000|2023-10-20 15:15:00|14602.6|14601.6|14581.2|14580.2|14606.8|14605.8|14574.2|14573.2|9499
1697815200000|2023-10-20 15:20:00|14581.1|14580.1|14576.7|14575.7|14585.5|14584.5|14571.8|14570.8|6867
1697815500000|2023-10-20 15:25:00|14576.8|14575.8|14575.5|14574.5|14581.7|14580.7|14565.6|14564.6|7517
1697815800000|2023-10-20 15:30:00|14575.3|14574.3|14571.5|14570.5|14576.5|14575.5|14559.7|14558.7|8526
1697816100000|2023-10-20 15:35:00|14571.6|14570.6|14585.2|14584.2|14591.1|14590.1|14566.5|14565.5|8147
1697816400000|2023-10-20 15:40:00|14586.1|14585.1|14583|14582|14599.3|14598.3|14578.3|14577.3|7231
1697816700000|2023-10-20 15:45:00|14583.3|14582.3|14609.9|14608.9|14610.4|14609.4|14579.9|14578.9|8623
1697817000000|2023-10-20 15:50:00|14609.8|14608.8|14611.3|14610.3|14616.5|14615.5|14601.1|14600.1|7471
1697817300000|2023-10-20 15:55:00|14611.4|14610.4|14625.3|14624.3|14638.6|14637.6|14610.5|14609.5|9886
1697817600000|2023-10-20 16:00:00|14625.4|14624.4|14611|14610|14630.1|14629.1|14601.8|14600.8|9068
1697817900000|2023-10-20 16:05:00|14611.1|14610.1|14602.1|14601.1|14615|14614|14598.1|14597.1|5507
1697818200000|2023-10-20 16:10:00|14601.1|14600.1|14594.4|14593.4|14607.6|14606.6|14587.3|14586.3|6154
1697818500000|2023-10-20 16:15:00|14594.6|14593.6|14611.8|14610.8|14613|14612|14588.3|14587.3|5650
1697818800000|2023-10-20 16:20:00|14612.1|14611.1|14623.6|14622.6|14629.1|14628.1|14609.3|14608.3|7325
1697819100000|2023-10-20 16:25:00|14623.8|14622.8|14605.9|14604.9|14623.8|14622.8|14604.3|14603.3|5674
1697819400000|2023-10-20 16:30:00|14606|14605|14631|14630|14632.5|14631.5|14605.8|14604.8|6059
1697819700000|2023-10-20 16:35:00|14630.1|14629.1|14631.9|14630.9|14644.8|14643.8|14624.4|14623.4|7091
1697820000000|2023-10-20 16:40:00|14631.5|14630.5|14621.4|14620.4|14631.6|14630.6|14616.6|14615.6|3961
1697820300000|2023-10-20 16:45:00|14620.6|14619.6|14650.8|14649.8|14651.3|14650.3|14619.4|14618.4|6988
1697820600000|2023-10-20 16:50:00|14650.6|14649.6|14646.9|14645.9|14657.3|14656.3|14637.1|14636.1|5771
1697820900000|2023-10-20 16:55:00|14646.6|14645.6|14673.1|14672.1|14677.6|14676.6|14645.6|14644.6|8004
1697821200000|2023-10-20 17:00:00|14673.2|14672.2|14659.7|14658.7|14678.2|14677.2|14657.8|14656.8|6823
1697821500000|2023-10-20 17:05:00|14661.2|14660.2|14637|14636|14664.5|14663.5|14635.5|14634.5|7913
1697821800000|2023-10-20 17:10:00|14637.3|14636.3|14646.5|14645.5|14649.8|14648.8|14636.2|14635.2|4871
1697822100000|2023-10-20 17:15:00|14646.2|14645.2|14697.1|14696.1|14703.6|14702.6|14637.1|14636.1|13183
1697822400000|2023-10-20 17:20:00|14696.7|14695.7|14685|14684|14700.6|14699.6|14674.8|14673.8|8923
1697822700000|2023-10-20 17:25:00|14684.7|14683.7|14676.5|14675.5|14688|14687|14666.5|14665.5|7147
1697823000000|2023-10-20 17:30:00|14676.6|14675.6|14676.2|14675.2|14683.7|14682.7|14662|14661|5929
1697823300000|2023-10-20 17:35:00|14676.3|14675.3|14667.7|14666.7|14686.5|14685.5|14666.5|14665.5|5034
1697823600000|2023-10-20 17:40:00|14667.5|14666.5|14683.1|14682.1|14696.8|14695.8|14665.5|14664.5|6346
1697823900000|2023-10-20 17:45:00|14683|14682|14655.7|14654.7|14686.7|14685.7|14651.1|14650.1|6944
1697824200000|2023-10-20 17:50:00|14655.6|14654.6|14657.5|14656.5|14672.7|14671.7|14644.5|14643.5|8195
1697824500000|2023-10-20 17:55:00|14657.2|14656.2|14677.5|14676.5|14677.5|14676.5|14654.1|14653.1|5046
1697824800000|2023-10-20 18:00:00|14677.1|14676.1|14663.5|14662.5|14681.2|14680.2|14660|14659|5240
1697825100000|2023-10-20 18:05:00|14663.8|14662.8|14669.2|14668.2|14672.7|14671.7|14653.8|14652.8|4714
1697825400000|2023-10-20 18:10:00|14669.3|14668.3|14635.2|14634.2|14670.5|14669.5|14631.3|14630.3|7464
1697825700000|2023-10-20 18:15:00|14635.3|14634.3|14614.2|14613.2|14640.5|14639.5|14605.8|14604.8|9172
1697826000000|2023-10-20 18:20:00|14616|14615|14619.2|14618.2|14626.2|14625.2|14613.5|14612.5|4676
1697826300000|2023-10-20 18:25:00|14619.6|14618.6|14609.9|14608.9|14623|14622|14604|14603|4971
1697826600000|2023-10-20 18:30:00|14609.5|14608.5|14616.5|14615.5|14619.9|14618.9|14598.9|14597.9|7266
1697826900000|2023-10-20 18:35:00|14616.2|14615.2|14602.2|14601.2|14632.2|14631.2|14596.2|14595.2|7818
1697827200000|2023-10-20 18:40:00|14602.6|14601.6|14608.5|14607.5|14610.4|14609.4|14590.5|14589.5|5721
1697827500000|2023-10-20 18:45:00|14607.5|14606.5|14608|14607|14615.7|14614.7|14598.2|14597.2|4865
1697827800000|2023-10-20 18:50:00|14609|14608|14616.5|14615.5|14620.4|14619.4|14600.2|14599.2|4972
1697828100000|2023-10-20 18:55:00|14616.7|14615.7|14609.5|14608.5|14634.9|14633.9|14606.9|14605.9|6425
1697828400000|2023-10-20 19:00:00|14609.6|14608.6|14617.2|14616.2|14632|14631|14605.1|14604.1|5607
1697828700000|2023-10-20 19:05:00|14617.7|14616.7|14596.7|14595.7|14625.7|14624.7|14596.4|14595.4|4713
1697829000000|2023-10-20 19:10:00|14597.2|14596.2|14605|14604|14608.9|14607.9|14588.7|14587.7|6309
1697829300000|2023-10-20 19:15:00|14604.7|14603.7|14627.1|14626.1|14630.2|14629.2|14599.1|14598.1|6210
1697829600000|2023-10-20 19:20:00|14627|14626|14595.7|14594.7|14627|14626|14590.5|14589.5|6087
1697829900000|2023-10-20 19:25:00|14595.5|14594.5|14599|14598|14601.5|14600.5|14580.1|14579.1|6332
1697830200000|2023-10-20 19:30:00|14599.1|14598.1|14603.2|14602.2|14612.1|14611.1|14598.9|14597.9|5153
1697830500000|2023-10-20 19:35:00|14603.1|14602.1|14599.2|14598.2|14608.7|14607.7|14589.7|14588.7|5996
1697830800000|2023-10-20 19:40:00|14599|14598|14576.2|14575.2|14600.6|14599.6|14572.9|14571.9|7645
1697831100000|2023-10-20 19:45:00|14576.4|14575.4|14583.6|14582.6|14588.2|14587.2|14567.9|14566.9|7760
1697831400000|2023-10-20 19:50:00|14585|14584|14557.6|14556.6|14585|14584|14554.9|14553.9|11149
1697831700000|2023-10-20 19:55:00|14558.1|14557.1|14564.9|14563.9|14574.7|14573.7|14557.7|14556.7|20102
1697832000000|2023-10-20 20:00:00|14563.9|14562.9|14558.2|14556.2|14565.4|14563.4|14549.9|14547.9|8016
1697832300000|2023-10-20 20:05:00|14558.4|14556.4|14557.7|14555.7|14571.4|14569.4|14556.6|14554.6|2993
1697832600000|2023-10-20 20:10:00|14557.9|14555.9|14550.5|14548.5|14558.4|14556.4|14550.2|14548.2|1875
1697832900000|2023-10-20 20:15:00|14550.7|14548.7|14549.1|14547.1|14555|14553|14547.7|14545.7|802
1697833200000|2023-10-20 20:20:00|14549.2|14547.2|14552.1|14550.1|14555.7|14553.7|14549|14547|802
1697833500000|2023-10-20 20:25:00|14552|14550|14556|14554|14557.4|14555.4|14552|14550|1058
1697833800000|2023-10-20 20:30:00|14556.1|14554.1|14554.4|14552.4|14557.6|14555.6|14553.7|14551.7|504
1697834100000|2023-10-20 20:35:00|14554.6|14552.6|14551.4|14549.4|14555.2|14553.2|14550|14548|641
1697834400000|2023-10-20 20:40:00|14551.6|14549.6|14552.7|14550.7|14553.9|14551.9|14550|14548|436
1697834700000|2023-10-20 20:45:00|14553.1|14551.1|14557.7|14555.7|14558.5|14556.5|14552.1|14550.1|597
1697835000000|2023-10-20 20:50:00|14557.9|14555.9|14556.9|14554.9|14559.6|14557.6|14555.7|14553.7|444
1697835300000|2023-10-20 20:55:00|14557|14555|14554.4|14549.4|14558.4|14556.4|14551.5|14549.4|511
1698012000000|2023-10-22 22:00:00|14594.4|14592.4|14591.4|14589.4|14600.9|14598.9|14567.9|14565.9|2430
1698012300000|2023-10-22 22:05:00|14591.5|14589.5|14594.1|14592.1|14597.6|14595.6|14585.7|14583.7|883
1698012600000|2023-10-22 22:10:00|14594|14592|14607.6|14605.6|14608.2|14606.2|14593.9|14591.9|899
1698012900000|2023-10-22 22:15:00|14607.7|14605.7|14597.1|14595.1|14609.7|14607.7|14594.7|14592.7|582
1698013200000|2023-10-22 22:20:00|14597.2|14595.2|14595.5|14593.5|14599.2|14597.2|14593.9|14591.9|345
1698013500000|2023-10-22 22:25:00|14595.6|14593.6|14592|14590|14596|14594|14591.4|14589.4|165
1698013800000|2023-10-22 22:30:00|14592.1|14590.1|14596.5|14594.5|14599|14597|14591|14589|385
1698014100000|2023-10-22 22:35:00|14596.9|14594.9|14589.9|14587.9|14600|14598|14587.5|14585.5|635
1698014400000|2023-10-22 22:40:00|14590|14588|14590.5|14588.5|14593.5|14591.5|14587.4|14585.4|267
1698014700000|2023-10-22 22:45:00|14590.4|14588.4|14593.5|14591.5|14597.4|14595.4|14590.2|14588.2|185
1698015000000|2023-10-22 22:50:00|14593.4|14591.4|14595.2|14593.2|14596.6|14594.6|14592.7|14590.7|90
1698015300000|2023-10-22 22:55:00|14595.4|14593.4|14604.1|14602.1|14604.4|14602.4|14595.4|14593.4|259
1698015600000|2023-10-22 23:00:00|14603.5|14601.5|14599.7|14597.7|14603.7|14601.7|14598.2|14596.2|255
1698015900000|2023-10-22 23:05:00|14599.6|14597.6|14605.7|14603.7|14605.7|14603.7|14599|14597|241
1698016200000|2023-10-22 23:10:00|14605.9|14603.9|14603.7|14601.7|14608.2|14606.2|14603.2|14601.2|234
1698016500000|2023-10-22 23:15:00|14603.9|14601.9|14602.4|14600.4|14606.4|14604.4|14601.7|14599.7|148
1698016800000|2023-10-22 23:20:00|14602.6|14600.6|14601.4|14599.4|14605.2|14603.2|14600.2|14598.2|179
1698017100000|2023-10-22 23:25:00|14601.5|14599.5|14599.1|14597.1|14602.7|14600.7|14597|14595|247
1698017400000|2023-10-22 23:30:00|14599|14597|14600.1|14598.1|14603.4|14601.4|14597.4|14595.4|239
1698017700000|2023-10-22 23:35:00|14600|14598|14602.5|14600.5|14603|14601|14598.6|14596.6|241
1698018000000|2023-10-22 23:40:00|14602.6|14600.6|14604.7|14602.7|14605.9|14603.9|14602|14600|244
1698018300000|2023-10-22 23:45:00|14604.9|14602.9|14605.2|14603.2|14606.4|14604.4|14599.6|14597.6|214
1698018600000|2023-10-22 23:50:00|14605.1|14603.1|14610|14608|14613.9|14611.9|14605|14603|607
1698018900000|2023-10-22 23:55:00|14609.7|14607.7|14614.4|14612.4|14614.7|14612.7|14609.7|14607.7|270
1698019200000|2023-10-23 00:00:00|14614.2|14612.2|14608.1|14606.1|14614.2|14612.2|14608.1|14606.1|446
1698019500000|2023-10-23 00:05:00|14608|14606|14611.4|14609.4|14613.4|14611.4|14607.2|14605.2|307
1698019800000|2023-10-23 00:10:00|14611.5|14609.5|14613.9|14611.9|14616.6|14614.6|14608.6|14606.6|466
1698020100000|2023-10-23 00:15:00|14614|14612|14604.6|14602.6|14614.4|14612.4|14604.4|14602.4|783
1698020400000|2023-10-23 00:20:00|14604.7|14602.7|14600.7|14598.7|14607.9|14605.9|14599.1|14597.1|511
1698020700000|2023-10-23 00:25:00|14600.9|14598.9|14597.7|14595.7|14601.9|14599.9|14594.9|14592.9|425
1698021000000|2023-10-23 00:30:00|14597.6|14595.6|14601.9|14599.9|14602.1|14600.1|14594.7|14592.7|376
1698021300000|2023-10-23 00:35:00|14601.7|14599.7|14602.6|14600.6|14603|14601|14599.6|14597.6|299
1698021600000|2023-10-23 00:40:00|14602.5|14600.5|14601|14599|14606.9|14604.9|14600.9|14598.9|384
1698021900000|2023-10-23 00:45:00|14601.1|14599.1|14605.9|14603.9|14608.7|14606.7|14599.4|14597.4|363
1698022200000|2023-10-23 00:50:00|14606|14604|14605.6|14603.6|14607.1|14605.1|14601|14599|241
1698022500000|2023-10-23 00:55:00|14605.9|14603.9|14610.5|14608.5|14610.6|14608.6|14604.9|14602.9|373
1698022800000|2023-10-23 01:00:00|14610.9|14608.9|14608.6|14606.6|14613.9|14611.9|14608.1|14606.1|465
1698023100000|2023-10-23 01:05:00|14608.7|14606.7|14607.4|14605.4|14612.9|14610.9|14604.6|14602.6|472
1698023400000|2023-10-23 01:10:00|14607.5|14605.5|14605.4|14603.4|14610.5|14608.5|14604.9|14602.9|319
1698023700000|2023-10-23 01:15:00|14605.2|14603.2|14604.9|14602.9|14607.7|14605.7|14604.7|14602.7|215
1698024000000|2023-10-23 01:20:00|14604.7|14602.7|14603.6|14601.6|14606.1|14604.1|14602.9|14600.9|281
1698024300000|2023-10-23 01:25:00|14603.7|14601.7|14605.5|14603.5|14607.4|14605.4|14602.9|14600.9|290
1698024600000|2023-10-23 01:30:00|14605.6|14603.6|14610.6|14608.6|14611.6|14609.6|14604.4|14602.4|435
1698024900000|2023-10-23 01:35:00|14610.5|14608.5|14618.6|14616.6|14620.5|14618.5|14609.6|14607.6|938
1698025200000|2023-10-23 01:40:00|14618.5|14616.5|14617.4|14615.4|14619.7|14617.7|14615.9|14613.9|321
1698025500000|2023-10-23 01:45:00|14617.5|14615.5|14617.1|14615.1|14619.9|14617.9|14616.1|14614.1|278
1698025800000|2023-10-23 01:50:00|14617|14615|14618.2|14616.2|14620.5|14618.5|14617|14615|286
1698026100000|2023-10-23 01:55:00|14618.1|14616.1|14615|14613|14618.1|14616.1|14614.4|14612.4|320
1698026400000|2023-10-23 02:00:00|14614.9|14612.9|14614.4|14612.4|14616.9|14614.9|14613.9|14611.9|215
1698026700000|2023-10-23 02:05:00|14614.6|14612.6|14611.6|14609.6|14616.5|14614.5|14611.1|14609.1|358
1698027000000|2023-10-23 02:10:00|14611.5|14609.5|14607.4|14605.4|14611.9|14609.9|14606.6|14604.6|372
1698027300000|2023-10-23 02:15:00|14607.5|14605.5|14609.2|14607.2|14609.6|14607.6|14605.9|14603.9|349
1698027600000|2023-10-23 02:20:00|14608.9|14606.9|14596.5|14594.5|14610.1|14608.1|14595.5|14593.5|976
1698027900000|2023-10-23 02:25:00|14596.1|14594.1|14591.9|14589.9|14597.9|14595.9|14590.9|14588.9|665
1698028200000|2023-10-23 02:30:00|14591.7|14589.7|14594.9|14592.9|14596.5|14594.5|14591.7|14589.7|385
1698028500000|2023-10-23 02:35:00|14594.7|14592.7|14592.2|14590.2|14596.6|14594.6|14591.5|14589.5|312
1698028800000|2023-10-23 02:40:00|14592.6|14590.6|14592.4|14590.4|14592.7|14590.7|14589.7|14587.7|325
1698029100000|2023-10-23 02:45:00|14592.2|14590.2|14591.9|14589.9|14593.6|14591.6|14590.1|14588.1|294
1698029400000|2023-10-23 02:50:00|14591.6|14589.6|14591.1|14589.1|14592.1|14590.1|14589.5|14587.5|211
1698029700000|2023-10-23 02:55:00|14591|14589|14589.9|14587.9|14592.6|14590.6|14588.9|14586.9|249
1698030000000|2023-10-23 03:00:00|14590|14588|14595.6|14593.6|14596.7|14594.7|14590|14588|434
1698030300000|2023-10-23 03:05:00|14595.7|14593.7|14598.6|14596.6|14598.6|14596.6|14595.6|14593.6|178
1698030600000|2023-10-23 03:10:00|14598.7|14596.7|14600.6|14598.6|14601.5|14599.5|14598.1|14596.1|314
1698030900000|2023-10-23 03:15:00|14600.4|14598.4|14597.9|14595.9|14600.6|14598.6|14597.5|14595.5|191
1698031200000|2023-10-23 03:20:00|14598|14596|14600.6|14598.6|14601.4|14599.4|14597.9|14595.9|234
1698031500000|2023-10-23 03:25:00|14600.5|14598.5|14599.6|14597.6|14603.5|14601.5|14599.6|14597.6|338
1698031800000|2023-10-23 03:30:00|14599.7|14597.7|14600.1|14598.1|14600.9|14598.9|14597.4|14595.4|309
1698032100000|2023-10-23 03:35:00|14600.2|14598.2|14596.4|14594.4|14601|14599|14595.6|14593.6|293
1698032400000|2023-10-23 03:40:00|14596.2|14594.2|14600.4|14598.4|14600.9|14598.9|14595.9|14593.9|195
1698032700000|2023-10-23 03:45:00|14600.2|14598.2|14598.9|14596.9|14601.9|14599.9|14598.7|14596.7|125
1698033000000|2023-10-23 03:50:00|14598.7|14596.7|14599.4|14597.4|14600.6|14598.6|14597.9|14595.9|118
1698033300000|2023-10-23 03:55:00|14599.5|14597.5|14595.1|14593.1|14599.6|14597.6|14594.4|14592.4|277
1698033600000|2023-10-23 04:00:00|14594.9|14592.9|14596.6|14594.6|14598.4|14596.4|14594|14592|182
1698033900000|2023-10-23 04:05:00|14596.5|14594.5|14599.4|14597.4|14599.9|14597.9|14596.2|14594.2|171
1698034200000|2023-10-23 04:10:00|14599.5|14597.5|14601.4|14599.4|14602.7|14600.7|14598.7|14596.7|349
1698034500000|2023-10-23 04:15:00|14601.5|14599.5|14598.9|14596.9|14602.5|14600.5|14597.6|14595.6|173
1698034800000|2023-10-23 04:20:00|14599|14597|14600.9|14598.9|14601.5|14599.5|14598.9|14596.9|142
1698035100000|2023-10-23 04:25:00|14600.7|14598.7|14599.9|14597.9|14601|14599|14599.2|14597.2|86
1698035400000|2023-10-23 04:30:00|14599.7|14597.7|14601.4|14599.4|14604.6|14602.6|14599.6|14597.6|264
1698035700000|2023-10-23 04:35:00|14601.2|14599.2|14598.5|14596.5|14601.4|14599.4|14596.1|14594.1|263
1698036000000|2023-10-23 04:40:00|14598.4|14596.4|14598.7|14596.7|14603.9|14601.9|14595.4|14593.4|321
1698036300000|2023-10-23 04:45:00|14598.6|14596.6|14601|14599|14601.6|14599.6|14598.6|14596.6|131
1698036600000|2023-10-23 04:50:00|14601.1|14599.1|14601.6|14599.6|14602.5|14600.5|14600.1|14598.1|127
1698036900000|2023-10-23 04:55:00|14601.5|14599.5|14604.4|14602.4|14606|14604|14601.4|14599.4|243
1698037200000|2023-10-23 05:00:00|14604.2|14602.2|14606.1|14604.1|14606.4|14604.4|14602.1|14600.1|231
1698037500000|2023-10-23 05:05:00|14605.9|14603.9|14602.9|14600.9|14611.1|14609.1|14602.9|14600.9|749
1698037800000|2023-10-23 05:10:00|14603|14601|14600.4|14598.4|14603.7|14601.7|14599.4|14597.4|344
1698038100000|2023-10-23 05:15:00|14600.2|14598.2|14601.1|14599.1|14601.4|14599.4|14598.4|14596.4|164
1698038400000|2023-10-23 05:20:00|14601|14599|14602.4|14600.4|14604.1|14602.1|14600.5|14598.5|121
1698038700000|2023-10-23 05:25:00|14602.2|14600.2|14606.4|14604.4|14607.7|14605.7|14602.2|14600.2|223
1698039000000|2023-10-23 05:30:00|14606.6|14604.6|14608.9|14606.9|14609.2|14607.2|14606.2|14604.2|219
1698039300000|2023-10-23 05:35:00|14608.6|14606.6|14611.1|14609.1|14611.1|14609.1|14605.7|14603.7|330
1698039600000|2023-10-23 05:40:00|14611.2|14609.2|14607.1|14605.1|14611.9|14609.9|14605.5|14603.5|299
1698039900000|2023-10-23 05:45:00|14607.2|14605.2|14609.6|14607.6|14610|14608|14606.9|14604.9|291
1698040200000|2023-10-23 05:50:00|14609.7|14607.7|14605.6|14603.6|14611.9|14609.9|14605.5|14603.5|343
1698040500000|2023-10-23 05:55:00|14605.7|14603.7|14604.4|14602.4|14607.1|14605.1|14604.4|14602.4|122
1698040800000|2023-10-23 06:00:00|14604.6|14602.6|14604.9|14602.9|14612.2|14610.2|14602.2|14600.2|674
1698041100000|2023-10-23 06:05:00|14605|14603|14602.4|14600.4|14608.4|14606.4|14601.9|14599.9|332
1698041400000|2023-10-23 06:10:00|14602.5|14600.5|14601.6|14599.6|14605.4|14603.4|14601.4|14599.4|326
1698041700000|2023-10-23 06:15:00|14601.4|14599.4|14599.1|14597.1|14601.4|14599.4|14595.9|14593.9|486
1698042000000|2023-10-23 06:20:00|14599.6|14597.6|14607.1|14605.1|14607.9|14605.9|14598.7|14596.7|596
1698042300000|2023-10-23 06:25:00|14607|14605|14606.9|14604.9|14607.4|14605.4|14605.4|14603.4|165
1698042600000|2023-10-23 06:30:00|14606.7|14604.7|14608.9|14606.9|14609.6|14607.6|14606|14604|339
1698042900000|2023-10-23 06:35:00|14609.6|14607.6|14609.4|14607.4|14612.7|14610.7|14607.9|14605.9|594
1698043200000|2023-10-23 06:40:00|14609.2|14607.2|14608.5|14606.5|14609.7|14607.7|14606.2|14604.2|210
1698043500000|2023-10-23 06:45:00|14608.6|14606.6|14609.4|14607.4|14610.7|14608.7|14605.4|14603.4|316
1698043800000|2023-10-23 06:50:00|14609.2|14607.2|14609.5|14607.5|14611.2|14609.2|14606.6|14604.6|320
1698044100000|2023-10-23 06:55:00|14609.6|14607.6|14602.9|14600.9|14609.7|14607.7|14602.9|14600.9|302
1698044400000|2023-10-23 07:00:00|14603.1|14601.1|14603.7|14601.7|14605.1|14603.1|14596.6|14594.6|1440
1698044700000|2023-10-23 07:05:00|14603.6|14601.6|14600.1|14598.1|14609.4|14607.4|14600.1|14598.1|668
1698045000000|2023-10-23 07:10:00|14600.6|14598.6|14595.4|14593.4|14602.9|14600.9|14592.2|14590.2|1305
1698045300000|2023-10-23 07:15:00|14595.2|14593.2|14593.6|14591.6|14598.1|14596.1|14589.2|14587.2|732
1698045600000|2023-10-23 07:20:00|14593.5|14591.5|14587.6|14585.6|14601.5|14599.5|14578.6|14576.6|1673
1698045900000|2023-10-23 07:25:00|14587.5|14585.5|14580.5|14578.5|14590.4|14588.4|14579.5|14577.5|917
1698046200000|2023-10-23 07:30:00|14580.4|14578.4|14570.7|14568.7|14580.5|14578.5|14569.6|14567.6|1575
1698046500000|2023-10-23 07:35:00|14570.9|14568.9|14565.1|14563.1|14578|14576|14563.5|14561.5|1201
1698046800000|2023-10-23 07:40:00|14565|14563|14541.6|14539.6|14565.9|14563.9|14541.6|14539.6|2362
1698047100000|2023-10-23 07:45:00|14540.9|14538.9|14561|14559|14563.1|14561.1|14539.4|14537.4|1526
1698047400000|2023-10-23 07:50:00|14560.9|14558.9|14543.5|14541.5|14564.6|14562.6|14540.4|14538.4|1486
1698047700000|2023-10-23 07:55:00|14543.4|14541.4|14544.7|14542.7|14546|14544|14536.6|14534.6|1165
1698048000000|2023-10-23 08:00:00|14545.6|14543.6|14538.2|14536.2|14548.1|14546.1|14532.9|14530.9|1641
1698048300000|2023-10-23 08:05:00|14538.1|14536.1|14559.5|14557.5|14564.1|14562.1|14536.7|14534.7|1502
1698048600000|2023-10-23 08:10:00|14559.4|14557.4|14569.4|14567.4|14573.6|14571.6|14556.6|14554.6|1672
1698048900000|2023-10-23 08:15:00|14569.2|14567.2|14570.1|14568.1|14574.7|14572.7|14567.2|14565.2|837
1698049200000|2023-10-23 08:20:00|14570|14568|14565.4|14563.4|14570.1|14568.1|14558.1|14556.1|1178
1698049500000|2023-10-23 08:25:00|14565.5|14563.5|14558.9|14556.9|14567.9|14565.9|14557.7|14555.7|632
1698049800000|2023-10-23 08:30:00|14558.7|14556.7|14552.2|14550.2|14559.5|14557.5|14541.9|14539.9|1981
1698050100000|2023-10-23 08:35:00|14552.4|14550.4|14560.2|14558.2|14563.2|14561.2|14545.4|14543.4|1467
1698050400000|2023-10-23 08:40:00|14560.1|14558.1|14552.7|14550.7|14560.6|14558.6|14550.4|14548.4|682
1698050700000|2023-10-23 08:45:00|14552.6|14550.6|14554.2|14552.2|14562.5|14560.5|14550.6|14548.6|888
1698051000000|2023-10-23 08:50:00|14554.4|14552.4|14544.4|14542.4|14556.6|14554.6|14538.7|14536.7|1057
1698051300000|2023-10-23 08:55:00|14544.5|14542.5|14537.1|14535.1|14549.9|14547.9|14534.9|14532.9|1000
1698051600000|2023-10-23 09:00:00|14536.6|14534.6|14521.4|14519.4|14536.6|14534.6|14516.5|14514.5|2199
1698051900000|2023-10-23 09:05:00|14521.2|14519.2|14509.1|14507.1|14522.9|14520.9|14505.2|14503.2|2228
1698052200000|2023-10-23 09:10:00|14509.2|14507.2|14499.7|14497.7|14511.5|14509.5|14497.6|14495.6|2056
1698052500000|2023-10-23 09:15:00|14499.5|14497.5|14512.1|14510.1|14516.9|14514.9|14497.7|14495.7|1725
1698052800000|2023-10-23 09:20:00|14512|14510|14506.9|14504.9|14515.5|14513.5|14506.7|14504.7|1077
1698053100000|2023-10-23 09:25:00|14505.6|14503.6|14491.6|14489.6|14508.2|14506.2|14490.9|14488.9|1717
1698053400000|2023-10-23 09:30:00|14491.7|14489.7|14455.1|14453.1|14494.7|14492.7|14450.9|14448.9|4243
1698053700000|2023-10-23 09:35:00|14455.4|14453.4|14445.7|14443.7|14462.4|14460.4|14444.4|14442.4|2271
1698054000000|2023-10-23 09:40:00|14445.6|14443.6|14447.9|14445.9|14451.6|14449.6|14438.6|14436.6|2278
1698054300000|2023-10-23 09:45:00|14448|14446|14432|14430|14451.1|14449.1|14425.9|14423.9|2406
1698054600000|2023-10-23 09:50:00|14432.1|14430.1|14447.4|14445.4|14447.9|14445.9|14431|14429|2302
1698054900000|2023-10-23 09:55:00|14447.2|14445.2|14439.5|14437.5|14449.7|14447.7|14432.6|14430.6|1656
1698055200000|2023-10-23 10:00:00|14439.4|14437.4|14458.1|14456.1|14458.7|14456.7|14437.4|14435.4|1927
1698055500000|2023-10-23 10:05:00|14458|14456|14458.1|14456.1|14461.4|14459.4|14447.9|14445.9|2102
1698055800000|2023-10-23 10:10:00|14458|14456|14452.4|14450.4|14460.1|14458.1|14451.4|14449.4|1098
1698056100000|2023-10-23 10:15:00|14452.2|14450.2|14455.2|14453.2|14463.9|14461.9|14448.9|14446.9|1408
1698056400000|2023-10-23 10:20:00|14455.1|14453.1|14456.5|14454.5|14460.4|14458.4|14451.2|14449.2|841
1698056700000|2023-10-23 10:25:00|14456.7|14454.7|14455.5|14453.5|14462.6|14460.6|14454.4|14452.4|744
1698057000000|2023-10-23 10:30:00|14455.4|14453.4|14457.7|14455.7|14460.9|14458.9|14454|14452|871
1698057300000|2023-10-23 10:35:00|14457.9|14455.9|14468.4|14466.4|14471.1|14469.1|14455.7|14453.7|1977
1698057600000|2023-10-23 10:40:00|14468.5|14466.5|14474.4|14472.4|14476.9|14474.9|14461.7|14459.7|1476
1698057900000|2023-10-23 10:45:00|14474.2|14472.2|14477|14475|14479.9|14477.9|14473.1|14471.1|1234
1698058200000|2023-10-23 10:50:00|14476.9|14474.9|14475.9|14473.9|14480|14478|14474.1|14472.1|717
1698058500000|2023-10-23 10:55:00|14476|14474|14481.1|14479.1|14482.2|14480.2|14471.4|14469.4|936
1698058800000|2023-10-23 11:00:00|14481.6|14479.6|14476.1|14474.1|14488.4|14486.4|14469.7|14467.7|1598
1698059100000|2023-10-23 11:05:00|14476.2|14474.2|14472.7|14470.7|14485|14483|14472|14470|931
1698059400000|2023-10-23 11:10:00|14472.6|14470.6|14480.5|14478.5|14484.2|14482.2|14472.2|14470.2|807
1698059700000|2023-10-23 11:15:00|14480.4|14478.4|14487.4|14485.4|14490.7|14488.7|14478.9|14476.9|1202
1698060000000|2023-10-23 11:20:00|14487.2|14485.2|14482|14480|14489.4|14487.4|14480.6|14478.6|1123
1698060300000|2023-10-23 11:25:00|14482.1|14480.1|14486|14484|14489.7|14487.7|14477.2|14475.2|1307
1698060600000|2023-10-23 11:30:00|14486.2|14484.2|14487.5|14485.5|14488.9|14486.9|14478.9|14476.9|815
1698060900000|2023-10-23 11:35:00|14487.6|14485.6|14506.6|14504.6|14508.5|14506.5|14482.4|14480.4|2292
1698061200000|2023-10-23 11:40:00|14506.9|14504.9|14520.6|14518.6|14521.6|14519.6|14499.6|14497.6|2653
1698061500000|2023-10-23 11:45:00|14520.7|14518.7|14509.6|14507.6|14521.4|14519.4|14509.2|14507.2|1230
1698061800000|2023-10-23 11:50:00|14509.7|14507.7|14512|14510|14516.7|14514.7|14508.4|14506.4|997
1698062100000|2023-10-23 11:55:00|14511.9|14509.9|14498.2|14496.2|14513.2|14511.2|14491.7|14489.7|2078
1698062400000|2023-10-23 12:00:00|14497.7|14495.7|14491.6|14489.6|14502.7|14500.7|14484.7|14482.7|1580
1698062700000|2023-10-23 12:05:00|14491.7|14489.7|14484.4|14482.4|14496|14494|14481.6|14479.6|1984
1698063000000|2023-10-23 12:10:00|14484.2|14482.2|14486.4|14484.4|14493.9|14491.9|14484.2|14482.2|1398
1698063300000|2023-10-23 12:15:00|14486.5|14484.5|14504.7|14502.7|14509.6|14507.6|14484|14482|1820
1698063600000|2023-10-23 12:20:00|14504.9|14502.9|14510|14508|14516.4|14514.4|14504.5|14502.5|1611
1698063900000|2023-10-23 12:25:00|14510.1|14508.1|14512.1|14510.1|14532|14530|14508.4|14506.4|3840
1698064200000|2023-10-23 12:30:00|14512.2|14510.2|14514|14512|14518.5|14516.5|14506.1|14504.1|1994
1698064500000|2023-10-23 12:35:00|14513.7|14511.7|14528.5|14526.5|14530.5|14528.5|14511.6|14509.6|2028
1698064800000|2023-10-23 12:40:00|14528.2|14526.2|14520|14518|14529.9|14527.9|14519.7|14517.7|1714
1698065100000|2023-10-23 12:45:00|14520.1|14518.1|14511.6|14509.6|14525.6|14523.6|14507.9|14505.9|1439
1698065400000|2023-10-23 12:50:00|14511.7|14509.7|14512.6|14510.6|14522.4|14520.4|14506.5|14504.5|1489
1698065700000|2023-10-23 12:55:00|14512.4|14510.4|14511.2|14509.2|14516.9|14514.9|14506.9|14504.9|1189
1698066000000|2023-10-23 13:00:00|14511.4|14509.4|14521.4|14519.4|14521.7|14519.7|14510.6|14508.6|1937
1698066300000|2023-10-23 13:05:00|14521.5|14519.5|14512.4|14510.4|14527|14525|14511.9|14509.9|1681
1698066600000|2023-10-23 13:10:00|14512.6|14510.6|14509.6|14507.6|14517.9|14515.9|14507.4|14505.4|1001
1698066900000|2023-10-23 13:15:00|14509.7|14507.7|14505|14503|14513.4|14511.4|14503.5|14501.5|1621
1698067200000|2023-10-23 13:20:00|14505.1|14503.1|14507.6|14505.6|14508.9|14506.9|14497.1|14495.1|2467
1698067500000|2023-10-23 13:25:00|14507.5|14505.5|14507.2|14505.2|14510.6|14508.6|14496.5|14494.5|3216
1698067800000|2023-10-23 13:30:00|14507.7|14505.7|14485.6|14484.6|14533.9|14532.9|14479.1|14478.1|21075
1698068100000|2023-10-23 13:35:00|14485.2|14484.2|14451.6|14450.6|14488.1|14487.1|14447|14446|16353
1698068400000|2023-10-23 13:40:00|14451.7|14450.7|14428.4|14427.4|14453.4|14452.4|14419.4|14418.4|15348
1698068700000|2023-10-23 13:45:00|14428.9|14427.9|14504.5|14503.5|14509.9|14508.9|14424.5|14423.5|19985
1698069000000|2023-10-23 13:50:00|14504.1|14503.1|14516|14515|14527.2|14526.2|14488.1|14487.1|17975
1698069300000|2023-10-23 13:55:00|14516.7|14515.7|14537.5|14536.5|14543.8|14542.8|14508|14507|14340
1698069600000|2023-10-23 14:00:00|14537.6|14536.6|14538.5|14537.5|14541|14540|14512|14511|11142
1698069900000|2023-10-23 14:05:00|14539.1|14538.1|14531.5|14530.5|14551.6|14550.6|14529.5|14528.5|9851
1698070200000|2023-10-23 14:10:00|14531.6|14530.6|14558.2|14557.2|14560.6|14559.6|14531.5|14530.5|10823
1698070500000|2023-10-23 14:15:00|14558.3|14557.3|14571.7|14570.7|14573.5|14572.5|14536.8|14535.8|12099
1698070800000|2023-10-23 14:20:00|14570.9|14569.9|14581.3|14580.3|14585.6|14584.6|14551.9|14550.9|11198
1698071100000|2023-10-23 14:25:00|14581.2|14580.2|14566.8|14565.8|14585.9|14584.9|14563.1|14562.1|8940
1698071400000|2023-10-23 14:30:00|14567.1|14566.1|14548.1|14547.1|14576.9|14575.9|14538.2|14537.2|9938
1698071700000|2023-10-23 14:35:00|14548.2|14547.2|14574.3|14573.3|14577.8|14576.8|14535.2|14534.2|9403
1698072000000|2023-10-23 14:40:00|14574.2|14573.2|14590.4|14589.4|14594.9|14593.9|14563.3|14562.3|8879
1698072300000|2023-10-23 14:45:00|14590.1|14589.1|14575.2|14574.2|14592.3|14591.3|14567.1|14566.1|5883
1698072600000|2023-10-23 14:50:00|14575.7|14574.7|14572.9|14571.9|14590.6|14589.6|14570.9|14569.9|6006
1698072900000|2023-10-23 14:55:00|14572.8|14571.8|14601.4|14600.4|14601.8|14600.8|14568.7|14567.7|6516
1698073200000|2023-10-23 15:00:00|14601.3|14600.3|14595.8|14594.8|14607.9|14606.9|14589.9|14588.9|8209
1698073500000|2023-10-23 15:05:00|14595.9|14594.9|14599.7|14598.7|14615.8|14614.8|14589.6|14588.6|7852
1698073800000|2023-10-23 15:10:00|14600.4|14599.4|14625.2|14624.2|14625.7|14624.7|14596.8|14595.8|7724
1698074100000|2023-10-23 15:15:00|14625.4|14624.4|14632.2|14631.2|14636.1|14635.1|14620.9|14619.9|7350
1698074400000|2023-10-23 15:20:00|14632.1|14631.1|14637.7|14636.7|14649.2|14648.2|14631.6|14630.6|7962
1698074700000|2023-10-23 15:25:00|14637.8|14636.8|14641.4|14640.4|14646.8|14645.8|14632.2|14631.2|5524
1698075000000|2023-10-23 15:30:00|14641.3|14640.3|14647.2|14646.2|14649.9|14648.9|14633.4|14632.4|6670
1698075300000|2023-10-23 15:35:00|14647.3|14646.3|14663.4|14662.4|14667.3|14666.3|14639.8|14638.8|9137
1698075600000|2023-10-23 15:40:00|14663.2|14662.2|14640.2|14639.2|14664.2|14663.2|14639.3|14638.3|5607
1698075900000|2023-10-23 15:45:00|14640.3|14639.3|14638.9|14637.9|14647.6|14646.6|14627.6|14626.6|6398
1698076200000|2023-10-23 15:50:00|14639.1|14638.1|14639.7|14638.7|14648.8|14647.8|14633.2|14632.2|4044
1698076500000|2023-10-23 15:55:00|14639.8|14638.8|14658.4|14657.4|14660.1|14659.1|14635.8|14634.8|4219
1698076800000|2023-10-23 16:00:00|14658.6|14657.6|14649.6|14648.6|14661.7|14660.7|14645.4|14644.4|4625
1698077100000|2023-10-23 16:05:00|14649.2|14648.2|14671.8|14670.8|14674.8|14673.8|14647.7|14646.7|5202
1698077400000|2023-10-23 16:10:00|14672.1|14671.1|14668.7|14667.7|14680.3|14679.3|14661.9|14660.9|5732
1698077700000|2023-10-23 16:15:00|14668.8|14667.8|14658.2|14657.2|14684.6|14683.6|14657.7|14656.7|5308
1698078000000|2023-10-23 16:20:00|14658.3|14657.3|14677.4|14676.4|14678.1|14677.1|14646.3|14645.3|6011
1698078300000|2023-10-23 16:25:00|14677.3|14676.3|14683.2|14682.2|14687.9|14686.9|14672.7|14671.7|4235
1698078600000|2023-10-23 16:30:00|14683.9|14682.9|14672.7|14671.7|14685.7|14684.7|14668.3|14667.3|4389
1698078900000|2023-10-23 16:35:00|14672.9|14671.9|14690.9|14689.9|14697.4|14696.4|14668.7|14667.7|5197
1698079200000|2023-10-23 16:40:00|14691.1|14690.1|14680.4|14679.4|14693.3|14692.3|14678.6|14677.6|3498
1698079500000|2023-10-23 16:45:00|14680.7|14679.7|14685.9|14684.9|14691.1|14690.1|14679.4|14678.4|2379
1698079800000|2023-10-23 16:50:00|14686.1|14685.1|14696.7|14695.7|14699.6|14698.6|14685.2|14684.2|3868
1698080100000|2023-10-23 16:55:00|14696.8|14695.8|14751.1|14750.1|14751.6|14750.6|14695.3|14694.3|13991
1698080400000|2023-10-23 17:00:00|14750.8|14749.8|14725.7|14724.7|14753.2|14752.2|14719.4|14718.4|9003
1698080700000|2023-10-23 17:05:00|14725.4|14724.4|14725.7|14724.7|14732.1|14731.1|14723.4|14722.4|4063
1698081000000|2023-10-23 17:10:00|14725.6|14724.6|14715.3|14714.3|14726.9|14725.9|14703.4|14702.4|5485
1698081300000|2023-10-23 17:15:00|14715.2|14714.2|14687.9|14686.9|14715.4|14714.4|14685.1|14684.1|6537
1698081600000|2023-10-23 17:20:00|14687.7|14686.7|14694.9|14693.9|14707.2|14706.2|14682.7|14681.7|7180
1698081900000|2023-10-23 17:25:00|14694.8|14693.8|14693.1|14692.1|14699.2|14698.2|14685.2|14684.2|4601
1698082200000|2023-10-23 17:30:00|14691.9|14690.9|14700.4|14699.4|14704.4|14703.4|14680.7|14679.7|5391
1698082500000|2023-10-23 17:35:00|14700.6|14699.6|14708.6|14707.6|14713.1|14712.1|14699.1|14698.1|4079
1698082800000|2023-10-23 17:40:00|14708.7|14707.7|14713.7|14712.7|14717.7|14716.7|14702.1|14701.1|3522
1698083100000|2023-10-23 17:45:00|14713.4|14712.4|14727.4|14726.4|14734.9|14733.9|14705.4|14704.4|5066
1698083400000|2023-10-23 17:50:00|14727.6|14726.6|14715.3|14714.3|14732.1|14731.1|14714.4|14713.4|3317
1698083700000|2023-10-23 17:55:00|14715.4|14714.4|14698.8|14697.8|14716.2|14715.2|14689.7|14688.7|5778
1698084000000|2023-10-23 18:00:00|14698.7|14697.7|14705.7|14704.7|14705.7|14704.7|14685.1|14684.1|6181
1698084300000|2023-10-23 18:05:00|14705.9|14704.9|14714.7|14713.7|14719.1|14718.1|14704.3|14703.3|3816
1698084600000|2023-10-23 18:10:00|14714.9|14713.9|14699.4|14698.4|14716.4|14715.4|14692.2|14691.2|4886
1698084900000|2023-10-23 18:15:00|14699.7|14698.7|14680.9|14679.9|14704.3|14703.3|14675.9|14674.9|4886
1698085200000|2023-10-23 18:20:00|14680.7|14679.7|14683.5|14682.5|14692.5|14691.5|14667.6|14666.6|5371
1698085500000|2023-10-23 18:25:00|14683.6|14682.6|14682.6|14681.6|14694.3|14693.3|14679.1|14678.1|3506
1698085800000|2023-10-23 18:30:00|14682.5|14681.5|14667.1|14666.1|14688.4|14687.4|14667|14666|4492
1698086100000|2023-10-23 18:35:00|14667.4|14666.4|14688|14687|14689.1|14688.1|14664.8|14663.8|4403
1698086400000|2023-10-23 18:40:00|14687.9|14686.9|14673.4|14672.4|14699.8|14698.8|14666|14665|9603
1698086700000|2023-10-23 18:45:00|14673.5|14672.5|14685.6|14684.6|14696.1|14695.1|14666.1|14665.1|4919
1698087000000|2023-10-23 18:50:00|14685.5|14684.5|14684.1|14683.1|14687.4|14686.4|14669.4|14668.4|4448
1698087300000|2023-10-23 18:55:00|14684.3|14683.3|14678.5|14677.5|14688.4|14687.4|14662|14661|5696
1698087600000|2023-10-23 19:00:00|14679.8|14678.8|14696.5|14695.5|14699.1|14698.1|14678.4|14677.4|5860
1698087900000|2023-10-23 19:05:00|14696.6|14695.6|14684|14683|14701.1|14700.1|14675.5|14674.5|4457
1698088200000|2023-10-23 19:10:00|14683.9|14682.9|14668.4|14667.4|14685|14684|14645.5|14644.5|9417
1698088500000|2023-10-23 19:15:00|14667.9|14666.9|14670.1|14669.1|14674.5|14673.5|14662.9|14661.9|4203
1698088800000|2023-10-23 19:20:00|14670|14669|14642.4|14641.4|14671.5|14670.5|14632.9|14631.9|8726
1698089100000|2023-10-23 19:25:00|14642.9|14641.9|14637.9|14636.9|14656.6|14655.6|14634.4|14633.4|5585
1698089400000|2023-10-23 19:30:00|14637.6|14636.6|14633|14632|14637.9|14636.9|14622.1|14621.1|7007
1698089700000|2023-10-23 19:35:00|14633.1|14632.1|14618.6|14617.6|14634.9|14633.9|14612.4|14611.4|6253
1698090000000|2023-10-23 19:40:00|14617.7|14616.7|14623.5|14622.5|14632.8|14631.8|14614.2|14613.2|6788
1698090300000|2023-10-23 19:45:00|14623.6|14622.6|14635.3|14634.3|14637.2|14636.2|14617.7|14616.7|7294
1698090600000|2023-10-23 19:50:00|14637.6|14636.6|14605.5|14604.5|14637.6|14636.6|14605.3|14604.3|8920
1698090900000|2023-10-23 19:55:00|14606.5|14605.5|14606.6|14605.6|14617.8|14616.8|14599.3|14598.3|18608
1698091200000|2023-10-23 20:00:00|14607.1|14605.1|14631.7|14629.7|14631.7|14629.7|14605.6|14603.6|7134
1698091500000|2023-10-23 20:05:00|14631.6|14629.6|14642.1|14640.1|14642.3|14640.3|14631.3|14629.3|2830
1698091800000|2023-10-23 20:10:00|14642.2|14640.2|14637.8|14635.8|14642.5|14640.5|14636.7|14634.7|1586
1698092100000|2023-10-23 20:15:00|14637.7|14635.7|14640.1|14638.1|14640.1|14638.1|14636.5|14634.5|487
1698092400000|2023-10-23 20:20:00|14640|14638|14638|14636|14640|14638|14637.5|14635.5|300
1698092700000|2023-10-23 20:25:00|14638.1|14636.1|14641.5|14639.5|14641.5|14639.5|14636.8|14634.8|332
1698093000000|2023-10-23 20:30:00|14641.2|14639.2|14645|14643|14645.1|14643.1|14639|14637|519
1698093300000|2023-10-23 20:35:00|14645.1|14643.1|14647.2|14645.2|14647.8|14645.8|14644.2|14642.2|496
1698093600000|2023-10-23 20:40:00|14647.1|14645.1|14652.2|14650.2|14653|14651|14646.8|14644.8|677
1698093900000|2023-10-23 20:45:00|14652.3|14650.3|14649|14647|14652.3|14650.3|14647.6|14645.6|472
1698094200000|2023-10-23 20:50:00|14648.8|14646.8|14648.7|14646.7|14652|14650|14648.2|14646.2|373
1698094500000|2023-10-23 20:55:00|14648.6|14646.6|14650.3|14645.3|14650.7|14648|14646.3|14644.3|309
1698094800000|2023-10-23 21:00:00|14650.2|14645.2|14648.9|14643.9|14651.1|14646.1|14648.1|14643.1|0
1698095100000|2023-10-23 21:05:00|14649|14644|14649.2|14644.2|14649.4|14644.4|14648|14643|0
1698095400000|2023-10-23 21:10:00|14649.1|14644.1|14648.4|14643.4|14649.3|14644.3|14648.4|14643.4|0
1698095700000|2023-10-23 21:15:00|14648.1|14643.1|14646.6|14641.6|14648.1|14643.1|14645.2|14640.2|0
1698096000000|2023-10-23 21:20:00|14646.3|14641.3|14644.4|14639.4|14646.3|14641.3|14644|14639|0
1698096300000|2023-10-23 21:25:00|14644|14639|14643.3|14638.3|14645.9|14640.9|14643.3|14638.3|0
1698096600000|2023-10-23 21:30:00|14643|14638|14643.7|14638.7|14643.8|14638.8|14642.8|14637.8|0
1698096900000|2023-10-23 21:35:00|14644|14639|14643.8|14638.8|14644.1|14639.1|14643.8|14638.8|0
1698097200000|2023-10-23 21:40:00|14643.9|14638.9|14644|14639|14644.8|14639.8|14643.8|14638.8|0
1698097500000|2023-10-23 21:45:00|14644.1|14639.1|14644.4|14639.4|14644.9|14639.9|14644|14639|0
1698097800000|2023-10-23 21:50:00|14644.3|14639.3|14647.2|14642.2|14649.5|14644.5|14644.3|14639.3|0
1698098100000|2023-10-23 21:55:00|14647|14642|14647.3|14642.3|14648.2|14643.2|14645|14640|0
1698098400000|2023-10-23 22:00:00|14646|14644|14640.4|14638.4|14654.8|14652.8|14640.1|14638.1|754
1698098700000|2023-10-23 22:05:00|14640.3|14638.3|14641.3|14639.3|14641.9|14639.9|14639.6|14637.6|330
1698099000000|2023-10-23 22:10:00|14641.1|14639.1|14640.9|14638.9|14641.6|14639.6|14640|14638|167
1698099300000|2023-10-23 22:15:00|14647|14645|14642.9|14640.9|14647|14645|14642|14640|240
1698099600000|2023-10-23 22:20:00|14642.8|14640.8|14642.8|14640.8|14645.3|14643.3|14641.3|14639.3|174
1698099900000|2023-10-23 22:25:00|14642.3|14640.3|14650.1|14648.1|14650.4|14648.4|14641.5|14639.5|318
1698100200000|2023-10-23 22:30:00|14650.3|14648.3|14644.5|14642.5|14650.5|14648.5|14643.8|14641.8|159
1698100500000|2023-10-23 22:35:00|14644.8|14642.8|14644.6|14642.6|14646.1|14644.1|14643.9|14641.9|100
1698100800000|2023-10-23 22:40:00|14644.8|14642.8|14647.5|14645.5|14648.1|14646.1|14643|14641|200
1698101100000|2023-10-23 22:45:00|14647.4|14645.4|14646.9|14644.9|14648.5|14646.5|14644.4|14642.4|155
1698101400000|2023-10-23 22:50:00|14646.8|14644.8|14649.4|14647.4|14649.4|14647.4|14643.2|14641.2|179
1698101700000|2023-10-23 22:55:00|14649.5|14647.5|14648.4|14646.4|14651.2|14649.2|14647.7|14645.7|185
1698102000000|2023-10-23 23:00:00|14648.3|14646.3|14651.3|14649.3|14652.2|14650.2|14647.9|14645.9|227
1698102300000|2023-10-23 23:05:00|14651.4|14649.4|14652.3|14650.3|14652.9|14650.9|14651|14649|142
1698102600000|2023-10-23 23:10:00|14652.2|14650.2|14652.9|14650.9|14653.3|14651.3|14650.2|14648.2|146
1698102900000|2023-10-23 23:15:00|14653|14651|14652.2|14650.2|14653.9|14651.9|14651.5|14649.5|160
1698103200000|2023-10-23 23:20:00|14652.3|14650.3|14655.3|14653.3|14657.7|14655.7|14649.4|14647.4|451
1698103500000|2023-10-23 23:25:00|14655.4|14653.4|14656.3|14654.3|14656.9|14654.9|14654.5|14652.5|150
1698103800000|2023-10-23 23:30:00|14656.4|14654.4|14652|14650|14656.8|14654.8|14649.9|14647.9|278
1698104100000|2023-10-23 23:35:00|14652.2|14650.2|14653|14651|14654.7|14652.7|14650|14648|169
1698104400000|2023-10-23 23:40:00|14653.2|14651.2|14653.9|14651.9|14654.3|14652.3|14651.2|14649.2|94
1698104700000|2023-10-23 23:45:00|14653.8|14651.8|14662.3|14660.3|14664.4|14662.4|14652.9|14650.9|407
1698105000000|2023-10-23 23:50:00|14662.2|14660.2|14662.3|14660.3|14663.8|14661.8|14660.2|14658.2|301
1698105300000|2023-10-23 23:55:00|14662.2|14660.2|14665|14663|14666|14664|14661.2|14659.2|304
1698105600000|2023-10-24 00:00:00|14664.7|14662.7|14660|14658|14666|14664|14659.9|14657.9|306
1698105900000|2023-10-24 00:05:00|14660.2|14658.2|14655.5|14653.5|14663.7|14661.7|14653.3|14651.3|319
1698106200000|2023-10-24 00:10:00|14655.7|14653.7|14652.3|14650.3|14659.7|14657.7|14651|14649|294
1698106500000|2023-10-24 00:15:00|14652.4|14650.4|14637.9|14635.9|14653.3|14651.3|14635.9|14633.9|1028
1698106800000|2023-10-24 00:20:00|14638|14636|14646.3|14644.3|14649.9|14647.9|14637.9|14635.9|646
1698107100000|2023-10-24 00:25:00|14646.4|14644.4|14644|14642|14651|14649|14643.3|14641.3|424
1698107400000|2023-10-24 00:30:00|14643.9|14641.9|14645.3|14643.3|14649.2|14647.2|14642.2|14640.2|277
1698107700000|2023-10-24 00:35:00|14645.2|14643.2|14641.4|14639.4|14646.5|14644.5|14639|14637|227
1698108000000|2023-10-24 00:40:00|14641.5|14639.5|14638.8|14636.8|14642|14640|14635.9|14633.9|340
1698108300000|2023-10-24 00:45:00|14638.7|14636.7|14632.5|14630.5|14640.7|14638.7|14628.8|14626.8|547
1698108600000|2023-10-24 00:50:00|14632.7|14630.7|14644.4|14642.4|14645.4|14643.4|14632|14630|460
1698108900000|2023-10-24 00:55:00|14644.5|14642.5|14642.2|14640.2|14648.8|14646.8|14640.8|14638.8|394
1698109200000|2023-10-24 01:00:00|14642.3|14640.3|14649.3|14647.3|14653.8|14651.8|14641.8|14639.8|420
1698109500000|2023-10-24 01:05:00|14649.2|14647.2|14647|14645|14649.5|14647.5|14643.7|14641.7|356
1698109800000|2023-10-24 01:10:00|14647.2|14645.2|14651.9|14649.9|14654.4|14652.4|14645.2|14643.2|746
1698110100000|2023-10-24 01:15:00|14651.7|14649.7|14650.3|14648.3|14654.9|14652.9|14647.2|14645.2|448
1698110400000|2023-10-24 01:20:00|14650.2|14648.2|14636.3|14634.3|14651.3|14649.3|14635.9|14633.9|569
1698110700000|2023-10-24 01:25:00|14636.2|14634.2|14634.8|14632.8|14640.9|14638.9|14633.2|14631.2|367
1698111000000|2023-10-24 01:30:00|14634.7|14632.7|14627|14625|14638.5|14636.5|14625.7|14623.7|730
1698111300000|2023-10-24 01:35:00|14627.2|14625.2|14632.8|14630.8|14633.8|14631.8|14623.5|14621.5|674
1698111600000|2023-10-24 01:40:00|14632.7|14630.7|14636.5|14634.5|14638|14636|14631.4|14629.4|554
1698111900000|2023-10-24 01:45:00|14636.7|14634.7|14633.7|14631.7|14642.2|14640.2|14632.4|14630.4|480
1698112200000|2023-10-24 01:50:00|14633.8|14631.8|14633.4|14631.4|14636|14634|14631.4|14629.4|323
1698112500000|2023-10-24 01:55:00|14633.3|14631.3|14632.5|14630.5|14637.7|14635.7|14631.3|14629.3|333
1698112800000|2023-10-24 02:00:00|14632.7|14630.7|14637.2|14635.2|14639.9|14637.9|14629.2|14627.2|465
1698113100000|2023-10-24 02:05:00|14637|14635|14639.9|14637.9|14643|14641|14634.8|14632.8|292
1698113400000|2023-10-24 02:10:00|14640|14638|14647.4|14645.4|14648|14646|14638.2|14636.2|445
1698113700000|2023-10-24 02:15:00|14647.5|14645.5|14652.7|14650.7|14653|14651|14645.4|14643.4|516
1698114000000|2023-10-24 02:20:00|14652.5|14650.5|14659.9|14657.9|14660.9|14658.9|14651.7|14649.7|750
1698114300000|2023-10-24 02:25:00|14660.2|14658.2|14661.7|14659.7|14662.7|14660.7|14656.9|14654.9|461
1698114600000|2023-10-24 02:30:00|14661.5|14659.5|14663.9|14661.9|14666.2|14664.2|14661.2|14659.2|592
1698114900000|2023-10-24 02:35:00|14664|14662|14663.7|14661.7|14665.8|14663.8|14661.3|14659.3|335
1698115200000|2023-10-24 02:40:00|14663.9|14661.9|14669.7|14667.7|14670|14668|14662.4|14660.4|462
1698115500000|2023-10-24 02:45:00|14669.8|14667.8|14667.2|14665.2|14671.2|14669.2|14664.9|14662.9|326
1698115800000|2023-10-24 02:50:00|14667.3|14665.3|14663.4|14661.4|14669.2|14667.2|14662.5|14660.5|280
1698116100000|2023-10-24 02:55:00|14663.5|14661.5|14660.2|14658.2|14664.3|14662.3|14660|14658|225
1698116400000|2023-10-24 03:00:00|14660.4|14658.4|14661.8|14659.8|14663.7|14661.7|14659.5|14657.5|231
1698116700000|2023-10-24 03:05:00|14661.7|14659.7|14658.4|14656.4|14663.2|14661.2|14657.9|14655.9|289
1698117000000|2023-10-24 03:10:00|14658.3|14656.3|14657|14655|14661.2|14659.2|14655.7|14653.7|280
1698117300000|2023-10-24 03:15:00|14656.9|14654.9|14658.4|14656.4|14662.8|14660.8|14656.9|14654.9|300
1698117600000|2023-10-24 03:20:00|14658.3|14656.3|14664.2|14662.2|14665.4|14663.4|14658.2|14656.2|264
1698117900000|2023-10-24 03:25:00|14664.3|14662.3|14655.3|14653.3|14664.3|14662.3|14653.7|14651.7|361
1698118200000|2023-10-24 03:30:00|14655.2|14653.2|14653.4|14651.4|14656.3|14654.3|14650.8|14648.8|358
1698118500000|2023-10-24 03:35:00|14653.5|14651.5|14658.3|14656.3|14659.2|14657.2|14653.3|14651.3|237
1698118800000|2023-10-24 03:40:00|14658.2|14656.2|14657.2|14655.2|14658.7|14656.7|14655.7|14653.7|143
1698119100000|2023-10-24 03:45:00|14657|14655|14659.2|14657.2|14659.7|14657.7|14656.3|14654.3|132
1698119400000|2023-10-24 03:50:00|14659|14657|14657.4|14655.4|14660.3|14658.3|14656.2|14654.2|119
1698119700000|2023-10-24 03:55:00|14657|14655|14658.2|14656.2|14658.3|14656.3|14655.8|14653.8|61
1698120000000|2023-10-24 04:00:00|14658|14656|14657.8|14655.8|14661.3|14659.3|14654.9|14652.9|258
1698120300000|2023-10-24 04:05:00|14657.7|14655.7|14658.9|14656.9|14659.4|14657.4|14655.7|14653.7|134
1698120600000|2023-10-24 04:10:00|14659|14657|14662.3|14660.3|14662.9|14660.9|14658.7|14656.7|201
1698120900000|2023-10-24 04:15:00|14662.2|14660.2|14666.7|14664.7|14667|14665|14661.9|14659.9|292
1698121200000|2023-10-24 04:20:00|14666.5|14664.5|14666.9|14664.9|14669.3|14667.3|14664.7|14662.7|254
1698121500000|2023-10-24 04:25:00|14666.8|14664.8|14662.2|14660.2|14666.9|14664.9|14661.9|14659.9|165
1698121800000|2023-10-24 04:30:00|14662.3|14660.3|14664.9|14662.9|14665.2|14663.2|14661|14659|225
1698122100000|2023-10-24 04:35:00|14664.8|14662.8|14666.9|14664.9|14667.5|14665.5|14663.7|14661.7|192
1698122400000|2023-10-24 04:40:00|14667|14665|14667.9|14665.9|14669|14667|14666.7|14664.7|202
1698122700000|2023-10-24 04:45:00|14668|14666|14670.4|14668.4|14672.5|14670.5|14668|14666|299
1698123000000|2023-10-24 04:50:00|14670.5|14668.5|14671.5|14669.5|14672.9|14670.9|14670.5|14668.5|154
1698123300000|2023-10-24 04:55:00|14671.4|14669.4|14672.4|14670.4|14673|14671|14670.9|14668.9|218
1698123600000|2023-10-24 05:00:00|14672.5|14670.5|14675.3|14673.3|14679.4|14677.4|14671.2|14669.2|947
1698123900000|2023-10-24 05:05:00|14675.2|14673.2|14676|14674|14677.5|14675.5|14670.8|14668.8|323
1698124200000|2023-10-24 05:10:00|14675.8|14673.8|14685.4|14683.4|14685.5|14683.5|14674.9|14672.9|1045
1698124500000|2023-10-24 05:15:00|14685.2|14683.2|14685.2|14683.2|14687.4|14685.4|14683.7|14681.7|615
1698124800000|2023-10-24 05:20:00|14685.3|14683.3|14683.2|14681.2|14687.4|14685.4|14682.2|14680.2|526
1698125100000|2023-10-24 05:25:00|14683.3|14681.3|14686.2|14684.2|14690.8|14688.8|14682|14680|639
1698125400000|2023-10-24 05:30:00|14686.3|14684.3|14687.9|14685.9|14690.7|14688.7|14685.9|14683.9|353
1698125700000|2023-10-24 05:35:00|14687.8|14685.8|14684.2|14682.2|14687.9|14685.9|14683.5|14681.5|300
1698126000000|2023-10-24 05:40:00|14684|14682|14680.2|14678.2|14684.3|14682.3|14677.5|14675.5|446
1698126300000|2023-10-24 05:45:00|14680|14678|14683|14681|14684.2|14682.2|14678.8|14676.8|249
1698126600000|2023-10-24 05:50:00|14683.2|14681.2|14685.3|14683.3|14687.2|14685.2|14682.5|14680.5|220
1698126900000|2023-10-24 05:55:00|14685.4|14683.4|14686.7|14684.7|14687.7|14685.7|14684|14682|212
1698127200000|2023-10-24 06:00:00|14686.5|14684.5|14696.3|14694.3|14697.2|14695.2|14684.7|14682.7|1102
1698127500000|2023-10-24 06:05:00|14696.4|14694.4|14691.9|14689.9|14698|14696|14691.8|14689.8|566
1698127800000|2023-10-24 06:10:00|14692|14690|14694.2|14692.2|14697.2|14695.2|14691.9|14689.9|416
1698128100000|2023-10-24 06:15:00|14694.3|14692.3|14684.8|14682.8|14694.9|14692.9|14682|14680|525
1698128400000|2023-10-24 06:20:00|14684.9|14682.9|14686.8|14684.8|14689.4|14687.4|14684.4|14682.4|263
1698128700000|2023-10-24 06:25:00|14686.9|14684.9|14688.4|14686.4|14688.4|14686.4|14684.7|14682.7|173
1698129000000|2023-10-24 06:30:00|14688.3|14686.3|14692.8|14690.8|14693.4|14691.4|14687.3|14685.3|281
1698129300000|2023-10-24 06:35:00|14692.7|14690.7|14696.3|14694.3|14697.4|14695.4|14692|14690|434
1698129600000|2023-10-24 06:40:00|14696.4|14694.4|14693.2|14691.2|14696.8|14694.8|14690.2|14688.2|294
1698129900000|2023-10-24 06:45:00|14693.4|14691.4|14698|14696|14700.2|14698.2|14692.2|14690.2|615
1698130200000|2023-10-24 06:50:00|14698.2|14696.2|14703.2|14701.2|14703.9|14701.9|14698|14696|952
1698130500000|2023-10-24 06:55:00|14703|14701|14709.2|14707.2|14712.9|14710.9|14701.2|14699.2|1138
1698130800000|2023-10-24 07:00:00|14709.4|14707.4|14711.3|14709.3|14713.9|14711.9|14703.2|14701.2|1407
1698131100000|2023-10-24 07:05:00|14711.2|14709.2|14722.3|14720.3|14725|14723|14710.2|14708.2|1803
1698131400000|2023-10-24 07:10:00|14721.7|14719.7|14715.8|14713.8|14725.7|14723.7|14710.8|14708.8|1314
1698131700000|2023-10-24 07:15:00|14713|14711|14717.7|14715.7|14719.7|14717.7|14708.5|14706.5|1128
1698132000000|2023-10-24 07:20:00|14717.8|14715.8|14713.7|14711.7|14717.8|14715.8|14707.9|14705.9|771
1698132300000|2023-10-24 07:25:00|14713.8|14711.8|14710.2|14708.2|14714.2|14712.2|14707.9|14705.9|473
1698132600000|2023-10-24 07:30:00|14707.9|14705.9|14712.5|14710.5|14718.8|14716.8|14707.9|14705.9|1435
1698132900000|2023-10-24 07:35:00|14712.7|14710.7|14694.2|14692.2|14714.5|14712.5|14693.2|14691.2|1141
1698133200000|2023-10-24 07:40:00|14694.3|14692.3|14686.9|14684.9|14698|14696|14685.9|14683.9|1671
1698133500000|2023-10-24 07:45:00|14686.8|14684.8|14690.7|14688.7|14691.8|14689.8|14682.9|14680.9|815
1698133800000|2023-10-24 07:50:00|14691.2|14689.2|14688.9|14686.9|14700.7|14698.7|14688.7|14686.7|930
1698134100000|2023-10-24 07:55:00|14690.2|14688.2|14688.8|14686.8|14693.9|14691.9|14683.9|14681.9|745
1698134400000|2023-10-24 08:00:00|14690.7|14688.7|14685.5|14683.5|14698.2|14696.2|14684.9|14682.9|1121
1698134700000|2023-10-24 08:05:00|14685.7|14683.7|14688|14686|14692.8|14690.8|14685.4|14683.4|632
1698135000000|2023-10-24 08:10:00|14688.2|14686.2|14684.5|14682.5|14692.2|14690.2|14680.9|14678.9|890
1698135300000|2023-10-24 08:15:00|14684.7|14682.7|14668.3|14666.3|14686.7|14684.7|14667.8|14665.8|1606
1698135600000|2023-10-24 08:20:00|14668.2|14666.2|14677.7|14675.7|14681.2|14679.2|14663.4|14661.4|1392
1698135900000|2023-10-24 08:25:00|14677.2|14675.2|14672.2|14670.2|14679.4|14677.4|14671.2|14669.2|909
1698136200000|2023-10-24 08:30:00|14671.4|14669.4|14655.5|14653.5|14675.2|14673.2|14651.2|14649.2|1560
1698136500000|2023-10-24 08:35:00|14655.9|14653.9|14651.5|14649.5|14661.9|14659.9|14644.2|14642.2|1580
1698136800000|2023-10-24 08:40:00|14651.7|14649.7|14671.7|14669.7|14672.3|14670.3|14651.7|14649.7|1303
1698137100000|2023-10-24 08:45:00|14671.5|14669.5|14680.4|14678.4|14681.8|14679.8|14666.8|14664.8|1076
1698137400000|2023-10-24 08:50:00|14680.5|14678.5|14678.2|14676.2|14685.5|14683.5|14676.9|14674.9|979
1698137700000|2023-10-24 08:55:00|14678.3|14676.3|14680.4|14678.4|14683.9|14681.9|14674.2|14672.2|519
1698138000000|2023-10-24 09:00:00|14680.7|14678.7|14685.9|14683.9|14686|14684|14677.3|14675.3|768
1698138300000|2023-10-24 09:05:00|14686|14684|14681.2|14679.2|14686.2|14684.2|14676.2|14674.2|573
1698138600000|2023-10-24 09:10:00|14681.3|14679.3|14684.3|14682.3|14688|14686|14680.5|14678.5|446
1698138900000|2023-10-24 09:15:00|14684.2|14682.2|14692.5|14690.5|14693.2|14691.2|14683.7|14681.7|822
1698139200000|2023-10-24 09:20:00|14692.7|14690.7|14693.9|14691.9|14695.9|14693.9|14689.3|14687.3|829
1698139500000|2023-10-24 09:25:00|14693.8|14691.8|14695.7|14693.7|14696.9|14694.9|14692.4|14690.4|332
1698139800000|2023-10-24 09:30:00|14696|14694|14702.2|14700.2|14703.8|14701.8|14695.4|14693.4|1105
1698140100000|2023-10-24 09:35:00|14702.3|14700.3|14704.7|14702.7|14705.8|14703.8|14699.9|14697.9|727
1698140400000|2023-10-24 09:40:00|14704.8|14702.8|14703.4|14701.4|14710.8|14708.8|14702.5|14700.5|1080
1698140700000|2023-10-24 09:45:00|14703.2|14701.2|14714.7|14712.7|14715.8|14713.8|14702.5|14700.5|910
1698141000000|2023-10-24 09:50:00|14714.8|14712.8|14709.4|14707.4|14714.9|14712.9|14705.4|14703.4|614
1698141300000|2023-10-24 09:55:00|14709.5|14707.5|14709.7|14707.7|14710|14708|14704.4|14702.4|443
1698141600000|2023-10-24 10:00:00|14709.5|14707.5|14704.7|14702.7|14714.2|14712.2|14699.2|14697.2|1066
1698141900000|2023-10-24 10:05:00|14704.8|14702.8|14706.4|14704.4|14710.9|14708.9|14704.7|14702.7|531
1698142200000|2023-10-24 10:10:00|14706.3|14704.3|14704|14702|14708.8|14706.8|14701|14699|674
1698142500000|2023-10-24 10:15:00|14703.8|14701.8|14694.7|14692.7|14703.8|14701.8|14691.2|14689.2|775
1698142800000|2023-10-24 10:20:00|14694.5|14692.5|14690.7|14688.7|14695.3|14693.3|14684.5|14682.5|1009
1698143100000|2023-10-24 10:25:00|14690.8|14688.8|14687.9|14685.9|14695.2|14693.2|14687.7|14685.7|747
1698143400000|2023-10-24 10:30:00|14688|14686|14697.3|14695.3|14698.9|14696.9|14686.5|14684.5|883
1698143700000|2023-10-24 10:35:00|14697.4|14695.4|14701.5|14699.5|14703.5|14701.5|14692.2|14690.2|774
1698144000000|2023-10-24 10:40:00|14701.4|14699.4|14694.3|14692.3|14701.4|14699.4|14692.2|14690.2|550
1698144300000|2023-10-24 10:45:00|14694.4|14692.4|14704.4|14702.4|14704.9|14702.9|14693.4|14691.4|715
1698144600000|2023-10-24 10:50:00|14704.3|14702.3|14700.9|14698.9|14705.3|14703.3|14699|14697|327
1698144900000|2023-10-24 10:55:00|14701|14699|14698.8|14696.8|14704.2|14702.2|14695.9|14693.9|769
1698145200000|2023-10-24 11:00:00|14698.9|14696.9|14700.2|14698.2|14701.8|14699.8|14694|14692|891
1698145500000|2023-10-24 11:05:00|14700|14698|14706.9|14704.9|14707.4|14705.4|14699.3|14697.3|951
1698145800000|2023-10-24 11:10:00|14706.8|14704.8|14704|14702|14708.5|14706.5|14697.3|14695.3|752
1698146100000|2023-10-24 11:15:00|14704.2|14702.2|14709.8|14707.8|14711.4|14709.4|14704.2|14702.2|667
1698146400000|2023-10-24 11:20:00|14709.7|14707.7|14718.2|14716.2|14718.8|14716.8|14709.7|14707.7|1392
1698146700000|2023-10-24 11:25:00|14718.3|14716.3|14720.2|14718.2|14721.5|14719.5|14716.3|14714.3|773
1698147000000|2023-10-24 11:30:00|14720|14718|14719|14717|14720.4|14718.4|14715.3|14713.3|670
1698147300000|2023-10-24 11:35:00|14718.9|14716.9|14714.7|14712.7|14719.8|14717.8|14712|14710|934
1698147600000|2023-10-24 11:40:00|14714.8|14712.8|14710.3|14708.3|14715.2|14713.2|14708.3|14706.3|946
1698147900000|2023-10-24 11:45:00|14710.2|14708.2|14705.5|14703.5|14714.7|14712.7|14705.4|14703.4|721
1698148200000|2023-10-24 11:50:00|14705.4|14703.4|14708.4|14706.4|14713.3|14711.3|14705.4|14703.4|785
1698148500000|2023-10-24 11:55:00|14708.3|14706.3|14709.4|14707.4|14713|14711|14705.9|14703.9|523
1698148800000|2023-10-24 12:00:00|14709.3|14707.3|14690.7|14688.7|14710|14708|14687.9|14685.9|1975
1698149100000|2023-10-24 12:05:00|14690.8|14688.8|14696.3|14694.3|14698.9|14696.9|14684.8|14682.8|1354
1698149400000|2023-10-24 12:10:00|14696.7|14694.7|14692|14690|14697.4|14695.4|14688.8|14686.8|995
1698149700000|2023-10-24 12:15:00|14691.9|14689.9|14694.8|14692.8|14695.2|14693.2|14684.7|14682.7|958
1698150000000|2023-10-24 12:20:00|14695|14693|14710.8|14708.8|14711.4|14709.4|14694.9|14692.9|2073
1698150300000|2023-10-24 12:25:00|14710.7|14708.7|14706|14704|14711.7|14709.7|14704.2|14702.2|835
1698150600000|2023-10-24 12:30:00|14706.2|14704.2|14706.5|14704.5|14710.8|14708.8|14704.2|14702.2|1123
1698150900000|2023-10-24 12:35:00|14706.7|14704.7|14703.9|14701.9|14708.9|14706.9|14693.7|14691.7|1627
1698151200000|2023-10-24 12:40:00|14704|14702|14697.5|14695.5|14709.9|14707.9|14697|14695|1316
1698151500000|2023-10-24 12:45:00|14697.2|14695.2|14692.8|14690.8|14703.7|14701.7|14691.7|14689.7|1072
1698151800000|2023-10-24 12:50:00|14692.7|14690.7|14695.7|14693.7|14699.2|14697.2|14690.7|14688.7|812
1698152100000|2023-10-24 12:55:00|14695.8|14693.8|14705.5|14703.5|14706.4|14704.4|14695.7|14693.7|990
1698152400000|2023-10-24 13:00:00|14705.7|14703.7|14691|14689|14706.2|14704.2|14690.7|14688.7|1202
1698152700000|2023-10-24 13:05:00|14690.9|14688.9|14684.4|14682.4|14694.2|14692.2|14681.9|14679.9|2309
1698153000000|2023-10-24 13:10:00|14684.9|14682.9|14689.2|14687.2|14692.7|14690.7|14680.9|14678.9|1547
1698153300000|2023-10-24 13:15:00|14689|14687|14674.2|14672.2|14689.2|14687.2|14673|14671|2913
1698153600000|2023-10-24 13:20:00|14674|14672|14679.5|14677.5|14680.9|14678.9|14670.3|14668.3|1978
1698153900000|2023-10-24 13:25:00|14680.8|14678.8|14681.5|14679.5|14685.5|14683.5|14675.4|14673.4|2980
1698154200000|2023-10-24 13:30:00|14681.7|14679.7|14715.4|14714.4|14717.4|14716.4|14666|14665|22602
1698154500000|2023-10-24 13:35:00|14714.9|14713.9|14715.4|14714.4|14721.8|14720.8|14689.3|14688.3|16662
1698154800000|2023-10-24 13:40:00|14715.7|14714.7|14722.4|14721.4|14739|14738|14705.5|14704.5|13335
1698155100000|2023-10-24 13:45:00|14713.3|14712.3|14675.8|14674.8|14713.9|14712.9|14671.8|14670.8|16966
1698155400000|2023-10-24 13:50:00|14675|14674|14694.6|14693.6|14703.3|14702.3|14662|14661|13777
1698155700000|2023-10-24 13:55:00|14694.5|14693.5|14728.3|14727.3|14728.5|14727.5|14678|14677|11511
1698156000000|2023-10-24 14:00:00|14728.5|14727.5|14691.3|14690.3|14733|14732|14681|14680|13930
1698156300000|2023-10-24 14:05:00|14691|14690|14735.1|14734.1|14736.9|14735.9|14690.8|14689.8|11288
1698156600000|2023-10-24 14:10:00|14735|14734|14715.5|14714.5|14742|14741|14704|14703|9959
1698156900000|2023-10-24 14:15:00|14715.8|14714.8|14689.3|14688.3|14721.3|14720.3|14686.5|14685.5|7912
1698157200000|2023-10-24 14:20:00|14689.6|14688.6|14734.5|14733.5|14740.1|14739.1|14683.5|14682.5|11575
1698157500000|2023-10-24 14:25:00|14734.6|14733.6|14749.9|14748.9|14751|14750|14717.4|14716.4|8427
1698157800000|2023-10-24 14:30:00|14749|14748|14745.9|14744.9|14755.4|14754.4|14732.9|14731.9|9693
1698158100000|2023-10-24 14:35:00|14746.1|14745.1|14767.4|14766.4|14772.5|14771.5|14735.9|14734.9|9846
1698158400000|2023-10-24 14:40:00|14766.6|14765.6|14758|14757|14768.6|14767.6|14744.4|14743.4|8049
1698158700000|2023-10-24 14:45:00|14757.8|14756.8|14773|14772|14779.5|14778.5|14749.8|14748.8|8218
1698159000000|2023-10-24 14:50:00|14773.1|14772.1|14740.4|14739.4|14777.8|14776.8|14737|14736|8216
1698159300000|2023-10-24 14:55:00|14740.1|14739.1|14747.9|14746.9|14751.4|14750.4|14735.5|14734.5|5701
1698159600000|2023-10-24 15:00:00|14748.1|14747.1|14760.9|14759.9|14761.9|14760.9|14726.5|14725.5|8203
1698159900000|2023-10-24 15:05:00|14760.3|14759.3|14742.3|14741.3|14760.9|14759.9|14740.4|14739.4|4956
1698160200000|2023-10-24 15:10:00|14742.4|14741.4|14744.6|14743.6|14753.9|14752.9|14730.3|14729.3|5549
1698160500000|2023-10-24 15:15:00|14744.8|14743.8|14731.4|14730.4|14745.4|14744.4|14729.8|14728.8|5256
1698160800000|2023-10-24 15:20:00|14731.3|14730.3|14712.9|14711.9|14738.4|14737.4|14696.8|14695.8|10072
1698161100000|2023-10-24 15:25:00|14713|14712|14704.1|14703.1|14719.1|14718.1|14701|14700|4939
1698161400000|2023-10-24 15:30:00|14704|14703|14703.8|14702.8|14712.4|14711.4|14692.1|14691.1|7059
1698161700000|2023-10-24 15:35:00|14703.4|14702.4|14687.5|14686.5|14705.5|14704.5|14681.3|14680.3|7141
1698162000000|2023-10-24 15:40:00|14687.8|14686.8|14692.4|14691.4|14700.1|14699.1|14680.2|14679.2|5451
1698162300000|2023-10-24 15:45:00|14692.3|14691.3|14706.1|14705.1|14711.7|14710.7|14688.4|14687.4|5125
1698162600000|2023-10-24 15:50:00|14705.2|14704.2|14715.9|14714.9|14716.9|14715.9|14694.8|14693.8|5827
1698162900000|2023-10-24 15:55:00|14716.6|14715.6|14723.7|14722.7|14725.1|14724.1|14701.7|14700.7|5927
1698163200000|2023-10-24 16:00:00|14723.8|14722.8|14708.9|14707.9|14736.1|14735.1|14705.6|14704.6|7865
1698163500000|2023-10-24 16:05:00|14708.8|14707.8|14704.8|14703.8|14710.6|14709.6|14698.4|14697.4|5053
1698163800000|2023-10-24 16:10:00|14704.7|14703.7|14700.8|14699.8|14710.1|14709.1|14697.9|14696.9|4637
1698164100000|2023-10-24 16:15:00|14700.7|14699.7|14676.2|14675.2|14700.7|14699.7|14675.9|14674.9|7086
1698164400000|2023-10-24 16:20:00|14677.7|14676.7|14659.4|14658.4|14680.4|14679.4|14657.7|14656.7|6700
1698164700000|2023-10-24 16:25:00|14659.3|14658.3|14644.9|14643.9|14663.4|14662.4|14638.6|14637.6|9027
1698165000000|2023-10-24 16:30:00|14645.1|14644.1|14639.6|14638.6|14651.8|14650.8|14634.4|14633.4|9051
1698165300000|2023-10-24 16:35:00|14639.4|14638.4|14635.9|14634.9|14643.6|14642.6|14628.7|14627.7|8020
1698165600000|2023-10-24 16:40:00|14635.8|14634.8|14621.3|14620.3|14638.6|14637.6|14618.9|14617.9|6103
1698165900000|2023-10-24 16:45:00|14621.2|14620.2|14619.7|14618.7|14627.1|14626.1|14611.2|14610.2|6497
1698166200000|2023-10-24 16:50:00|14619.8|14618.8|14614.2|14613.2|14623.8|14622.8|14609.6|14608.6|4840
1698166500000|2023-10-24 16:55:00|14614.1|14613.1|14624.8|14623.8|14626.1|14625.1|14608.3|14607.3|6139
1698166800000|2023-10-24 17:00:00|14625.8|14624.8|14631.8|14630.8|14635.2|14634.2|14621.5|14620.5|6831
1698167100000|2023-10-24 17:05:00|14631.9|14630.9|14647|14646|14649.7|14648.7|14629.5|14628.5|4528
1698167400000|2023-10-24 17:10:00|14646.9|14645.9|14638.5|14637.5|14647.9|14646.9|14625.7|14624.7|4792
1698167700000|2023-10-24 17:15:00|14638.4|14637.4|14649.5|14648.5|14651.3|14650.3|14631.4|14630.4|3510
1698168000000|2023-10-24 17:20:00|14649.4|14648.4|14662.9|14661.9|14667.5|14666.5|14648.7|14647.7|4747
1698168300000|2023-10-24 17:25:00|14663.2|14662.2|14676.2|14675.2|14676.7|14675.7|14657.7|14656.7|4334
1698168600000|2023-10-24 17:30:00|14676.7|14675.7|14672.4|14671.4|14692.8|14691.8|14671.8|14670.8|7419
1698168900000|2023-10-24 17:35:00|14672.5|14671.5|14678.9|14677.9|14682.3|14681.3|14670.4|14669.4|3771
1698169200000|2023-10-24 17:40:00|14678.8|14677.8|14680.4|14679.4|14685.3|14684.3|14672.9|14671.9|3198
1698169500000|2023-10-24 17:45:00|14680.5|14679.5|14676.4|14675.4|14686.4|14685.4|14670.7|14669.7|3627
1698169800000|2023-10-24 17:50:00|14676.5|14675.5|14678.4|14677.4|14688.3|14687.3|14672.8|14671.8|3075
1698170100000|2023-10-24 17:55:00|14678.3|14677.3|14675.7|14674.7|14680.9|14679.9|14661.8|14660.8|4100
1698170400000|2023-10-24 18:00:00|14675.5|14674.5|14673.4|14672.4|14687.2|14686.2|14670.2|14669.2|3859
1698170700000|2023-10-24 18:05:00|14673.5|14672.5|14683.8|14682.8|14691.5|14690.5|14672.9|14671.9|3798
1698171000000|2023-10-24 18:10:00|14683.9|14682.9|14682.9|14681.9|14687.9|14686.9|14669|14668|3864
1698171300000|2023-10-24 18:15:00|14683|14682|14682.8|14681.8|14687.5|14686.5|14670.8|14669.8|2679
1698171600000|2023-10-24 18:20:00|14681.8|14680.8|14694.8|14693.8|14696.5|14695.5|14674.5|14673.5|3786
1698171900000|2023-10-24 18:25:00|14695.2|14694.2|14709.1|14708.1|14709.1|14708.1|14693.3|14692.3|4056
1698172200000|2023-10-24 18:30:00|14709|14708|14721.7|14720.7|14735.6|14734.6|14707.5|14706.5|9148
1698172500000|2023-10-24 18:35:00|14721.5|14720.5|14720|14719|14730.2|14729.2|14714.6|14713.6|4806
1698172800000|2023-10-24 18:40:00|14720.1|14719.1|14730.1|14729.1|14730.8|14729.8|14713.3|14712.3|3870
1698173100000|2023-10-24 18:45:00|14730.2|14729.2|14734.3|14733.3|14736.5|14735.5|14724.7|14723.7|3064
1698173400000|2023-10-24 18:50:00|14734.2|14733.2|14735.2|14734.2|14738.8|14737.8|14720.3|14719.3|5070
1698173700000|2023-10-24 18:55:00|14735.1|14734.1|14729.7|14728.7|14736.7|14735.7|14722.8|14721.8|3551
1698174000000|2023-10-24 19:00:00|14729.2|14728.2|14734|14733|14742.1|14741.1|14728.8|14727.8|4175
1698174300000|2023-10-24 19:05:00|14734.2|14733.2|14724.6|14723.6|14734.7|14733.7|14718.5|14717.5|4139
1698174600000|2023-10-24 19:10:00|14724.5|14723.5|14739.7|14738.7|14744.1|14743.1|14724.2|14723.2|4222
1698174900000|2023-10-24 19:15:00|14739.8|14738.8|14747|14746|14758.1|14757.1|14739.2|14738.2|6406
1698175200000|2023-10-24 19:20:00|14746.8|14745.8|14750.3|14749.3|14756.1|14755.1|14741.3|14740.3|4511
1698175500000|2023-10-24 19:25:00|14750.2|14749.2|14753.5|14752.5|14758.1|14757.1|14746.3|14745.3|3618
1698175800000|2023-10-24 19:30:00|14753.6|14752.6|14750.3|14749.3|14761.7|14760.7|14750.3|14749.3|4200
1698176100000|2023-10-24 19:35:00|14750|14749|14749.7|14748.7|14756.1|14755.1|14745.5|14744.5|3738
1698176400000|2023-10-24 19:40:00|14749.6|14748.6|14761.2|14760.2|14762|14761|14748.7|14747.7|3633
1698176700000|2023-10-24 19:45:00|14759.9|14758.9|14754.1|14753.1|14762.9|14761.9|14754|14753|3156
1698177000000|2023-10-24 19:50:00|14754|14753|14740.7|14739.7|14760|14759|14736.7|14735.7|9328
1698177300000|2023-10-24 19:55:00|14740.6|14739.6|14748.2|14747.2|14758.5|14757.5|14738.5|14737.5|13898
1698177600000|2023-10-24 20:00:00|14748|14747|14743.1|14741.1|14850.5|14848.5|14719.6|14717.6|17764
1698177900000|2023-10-24 20:05:00|14744.4|14742.4|14769|14767|14773.9|14771.9|14742.7|14740.7|4581
1698178200000|2023-10-24 20:10:00|14769.1|14767.1|14749.1|14747.1|14791.2|14789.2|14745.5|14743.5|6015
1698178500000|2023-10-24 20:15:00|14749.2|14747.2|14747.9|14745.9|14758.2|14756.2|14742|14740|2107
1698178800000|2023-10-24 20:20:00|14748.2|14746.2|14748.4|14746.4|14749.5|14747.5|14736|14734|1898
1698179100000|2023-10-24 20:25:00|14748.2|14746.2|14732.9|14730.9|14748.2|14746.2|14723.6|14721.6|1554
1698179400000|2023-10-24 20:30:00|14733|14731|14741.1|14739.1|14741.4|14739.4|14729.7|14727.7|951
1698179700000|2023-10-24 20:35:00|14741.2|14739.2|14734.5|14732.5|14742.1|14740.1|14727.4|14725.4|857
1698180000000|2023-10-24 20:40:00|14734.4|14732.4|14735.4|14733.4|14743|14741|14732|14730|569
1698180300000|2023-10-24 20:45:00|14735.2|14733.2|14733.4|14731.4|14737|14735|14726.7|14724.7|711
1698180600000|2023-10-24 20:50:00|14733.5|14731.5|14723.6|14721.6|14733.6|14731.6|14723.5|14721.5|600
1698180900000|2023-10-24 20:55:00|14723.7|14721.7|14734.1|14729.1|14735.2|14733.2|14719|14717|1374
1698181200000|2023-10-24 21:00:00|14734|14729|14732.9|14727.9|14734.6|14729.6|14732|14727|7
1698181500000|2023-10-24 21:05:00|14733|14728|14728.5|14723.5|14733.5|14728.5|14726.6|14721.6|0
1698181800000|2023-10-24 21:10:00|14728.2|14723.2|14733|14728|14733.5|14728.5|14726.8|14721.8|0
1698182100000|2023-10-24 21:15:00|14732.9|14727.9|14728.7|14723.7|14732.9|14727.9|14727.9|14722.9|0
1698182400000|2023-10-24 21:20:00|14728.8|14723.8|14729.5|14724.5|14729.5|14724.5|14728.1|14723.1|0
1698182700000|2023-10-24 21:25:00|14729.4|14724.4|14728.6|14723.6|14730.9|14725.9|14728.5|14723.5|0
1698183000000|2023-10-24 21:30:00|14728.5|14723.5|14726.8|14721.8|14729.2|14724.2|14726.8|14721.8|0
1698183300000|2023-10-24 21:35:00|14726.7|14721.7|14723.6|14718.6|14726.7|14721.7|14721.2|14716.2|0
1698183600000|2023-10-24 21:40:00|14723.7|14718.7|14722.1|14717.1|14724.9|14719.9|14721|14716|0
1698183900000|2023-10-24 21:45:00|14722|14717|14727.6|14722.6|14728.2|14723.2|14721.9|14716.9|0
1698184200000|2023-10-24 21:50:00|14727.8|14722.8|14731.3|14726.3|14732.9|14727.9|14727.8|14722.8|0
1698184500000|2023-10-24 21:55:00|14731.4|14726.4|14735.4|14730.4|14737|14732|14731.2|14726.2|0
1698184800000|2023-10-24 22:00:00|14736.2|14731.2|14718.4|14716.4|14758.3|14756.3|14687.6|14685.6|3981
1698185100000|2023-10-24 22:05:00|14718.1|14716.1|14687.4|14685.4|14720|14718|14686.9|14684.9|1571
1698185400000|2023-10-24 22:10:00|14687.3|14685.3|14699|14697|14706|14704|14680.3|14678.3|1580
1698185700000|2023-10-24 22:15:00|14698.9|14696.9|14704|14702|14713.5|14711.5|14698.4|14696.4|964
1698186000000|2023-10-24 22:20:00|14703.5|14701.5|14707.1|14705.1|14712.5|14710.5|14699.3|14697.3|933
1698186300000|2023-10-24 22:25:00|14707|14705|14711.9|14709.9|14714.3|14712.3|14706.1|14704.1|412
1698186600000|2023-10-24 22:30:00|14712|14710|14708|14706|14715.8|14713.8|14702.1|14700.1|532
1698186900000|2023-10-24 22:35:00|14708.1|14706.1|14709.6|14707.6|14714.3|14712.3|14707.6|14705.6|304
1698187200000|2023-10-24 22:40:00|14709.8|14707.8|14711.4|14709.4|14712.9|14710.9|14706.4|14704.4|201
1698187500000|2023-10-24 22:45:00|14711.3|14709.3|14719.1|14717.1|14719.8|14717.8|14707.9|14705.9|469
1698187800000|2023-10-24 22:50:00|14719|14717|14717.8|14715.8|14723.1|14721.1|14717.4|14715.4|500
1698188100000|2023-10-24 22:55:00|14717.9|14715.9|14715.9|14713.9|14720.4|14718.4|14713.4|14711.4|288
1698188400000|2023-10-24 23:00:00|14716|14714|14716.6|14714.6|14717.5|14715.5|14712.6|14710.6|229
1698188700000|2023-10-24 23:05:00|14716.8|14714.8|14715|14713|14718.6|14716.6|14711.3|14709.3|217
1698189000000|2023-10-24 23:10:00|14714.9|14712.9|14714.1|14712.1|14714.9|14712.9|14710.8|14708.8|149
1698189300000|2023-10-24 23:15:00|14714|14712|14711.4|14709.4|14716.3|14714.3|14709|14707|181
1698189600000|2023-10-24 23:20:00|14711.3|14709.3|14709.6|14707.6|14712.1|14710.1|14709.1|14707.1|119
1698189900000|2023-10-24 23:25:00|14709.5|14707.5|14709.4|14707.4|14711.4|14709.4|14708.3|14706.3|79
1698190200000|2023-10-24 23:30:00|14709.3|14707.3|14715.9|14713.9|14716.8|14714.8|14708.9|14706.9|140
1698190500000|2023-10-24 23:35:00|14716|14714|14720.4|14718.4|14721.1|14719.1|14714.4|14712.4|240
1698190800000|2023-10-24 23:40:00|14720.5|14718.5|14722.4|14720.4|14722.5|14720.5|14717.8|14715.8|185
1698191100000|2023-10-24 23:45:00|14722.3|14720.3|14723.5|14721.5|14725.3|14723.3|14721.4|14719.4|287
1698191400000|2023-10-24 23:50:00|14723.8|14721.8|14722.1|14720.1|14723.8|14721.8|14719.9|14717.9|152
1698191700000|2023-10-24 23:55:00|14721.9|14719.9|14719.5|14717.5|14722|14720|14716.6|14714.6|191
1698192000000|2023-10-25 00:00:00|14719.6|14717.6|14714|14712|14721|14719|14708|14706|493
1698192300000|2023-10-25 00:05:00|14714.4|14712.4|14709|14707|14714.4|14712.4|14700.5|14698.5|497
1698192600000|2023-10-25 00:10:00|14709.1|14707.1|14708.6|14706.6|14713.6|14711.6|14706.9|14704.9|457
1698192900000|2023-10-25 00:15:00|14708.5|14706.5|14710.1|14708.1|14715.8|14713.8|14707.1|14705.1|324
1698193200000|2023-10-25 00:20:00|14710|14708|14715|14713|14716.8|14714.8|14709.4|14707.4|354
1698193500000|2023-10-25 00:25:00|14715.4|14713.4|14706.5|14704.5|14715.5|14713.5|14705.5|14703.5|333
1698193800000|2023-10-25 00:30:00|14706.6|14704.6|14707.4|14705.4|14708.9|14706.9|14697.2|14695.2|1262
1698194100000|2023-10-25 00:35:00|14707.2|14705.2|14701.2|14699.2|14709.1|14707.1|14700|14698|333
1698194400000|2023-10-25 00:40:00|14701.1|14699.1|14703.6|14701.6|14705.4|14703.4|14697.9|14695.9|340
1698194700000|2023-10-25 00:45:00|14703.5|14701.5|14705.1|14703.1|14707.4|14705.4|14703|14701|366
1698195000000|2023-10-25 00:50:00|14705|14703|14703|14701|14705.6|14703.6|14700.1|14698.1|231
1698195300000|2023-10-25 00:55:00|14702.4|14700.4|14704.6|14702.6|14705.2|14703.2|14700.4|14698.4|230
1698195600000|2023-10-25 01:00:00|14704.5|14702.5|14707.5|14705.5|14709.2|14707.2|14703.9|14701.9|514
1698195900000|2023-10-25 01:05:00|14707.6|14705.6|14712.4|14710.4|14715.6|14713.6|14703.9|14701.9|595
1698196200000|2023-10-25 01:10:00|14712.2|14710.2|14710.9|14708.9|14713.6|14711.6|14709.1|14707.1|272
1698196500000|2023-10-25 01:15:00|14711|14709|14718|14716|14720|14718|14710.2|14708.2|671
1698196800000|2023-10-25 01:20:00|14717.9|14715.9|14712.2|14710.2|14718.9|14716.9|14711.1|14709.1|371
1698197100000|2023-10-25 01:25:00|14712.1|14710.1|14710.5|14708.5|14713.2|14711.2|14709.9|14707.9|167
1698197400000|2023-10-25 01:30:00|14710.6|14708.6|14706.4|14704.4|14715.4|14713.4|14706.4|14704.4|466
1698197700000|2023-10-25 01:35:00|14706.5|14704.5|14711.6|14709.6|14712.6|14710.6|14706.1|14704.1|336
1698198000000|2023-10-25 01:40:00|14711.1|14709.1|14712.5|14710.5|14713.4|14711.4|14706.4|14704.4|354
1698198300000|2023-10-25 01:45:00|14712.6|14710.6|14713.9|14711.9|14714|14712|14707.1|14705.1|322
1698198600000|2023-10-25 01:50:00|14713.7|14711.7|14711.7|14709.7|14713.9|14711.9|14708.5|14706.5|256
1698198900000|2023-10-25 01:55:00|14711.9|14709.9|14717.4|14715.4|14718.6|14716.6|14709.4|14707.4|557
1698199200000|2023-10-25 02:00:00|14717.5|14715.5|14712.2|14710.2|14717.6|14715.6|14712.1|14710.1|336
1698199500000|2023-10-25 02:05:00|14712.1|14710.1|14715.2|14713.2|14716.7|14714.7|14710.1|14708.1|421
1698199800000|2023-10-25 02:10:00|14715.4|14713.4|14713.4|14711.4|14715.6|14713.6|14712.1|14710.1|203
1698200100000|2023-10-25 02:15:00|14713.5|14711.5|14711.1|14709.1|14714.1|14712.1|14709.4|14707.4|239
1698200400000|2023-10-25 02:20:00|14711.2|14709.2|14715.6|14713.6|14716.4|14714.4|14709.9|14707.9|284
1698200700000|2023-10-25 02:25:00|14715.7|14713.7|14717|14715|14717.2|14715.2|14713.9|14711.9|203
1698201000000|2023-10-25 02:30:00|14717.1|14715.1|14715|14713|14717.1|14715.1|14712.2|14710.2|197
1698201300000|2023-10-25 02:35:00|14715.1|14713.1|14711.4|14709.4|14716.4|14714.4|14711|14709|237
1698201600000|2023-10-25 02:40:00|14711.5|14709.5|14712.9|14710.9|14713.2|14711.2|14709.1|14707.1|356
1698201900000|2023-10-25 02:45:00|14712.7|14710.7|14714.4|14712.4|14715.1|14713.1|14711.1|14709.1|164
1698202200000|2023-10-25 02:50:00|14714.5|14712.5|14714.1|14712.1|14715.9|14713.9|14712.9|14710.9|202
1698202500000|2023-10-25 02:55:00|14714|14712|14712.9|14710.9|14714.4|14712.4|14711.9|14709.9|116
1698202800000|2023-10-25 03:00:00|14713|14711|14714.4|14712.4|14717|14715|14712.6|14710.6|215
1698203100000|2023-10-25 03:05:00|14714.5|14712.5|14707.4|14705.4|14714.6|14712.6|14706.9|14704.9|378
1698203400000|2023-10-25 03:10:00|14707.2|14705.2|14700.4|14698.4|14707.4|14705.4|14699.9|14697.9|579
1698203700000|2023-10-25 03:15:00|14700.2|14698.2|14696.2|14694.2|14702|14700|14695.7|14693.7|810
1698204000000|2023-10-25 03:20:00|14696.4|14694.4|14695.9|14693.9|14698.9|14696.9|14694.4|14692.4|426
1698204300000|2023-10-25 03:25:00|14696|14694|14694.9|14692.9|14696.4|14694.4|14692.9|14690.9|338
1698204600000|2023-10-25 03:30:00|14695.1|14693.1|14699.4|14697.4|14700.2|14698.2|14694.6|14692.6|303
1698204900000|2023-10-25 03:35:00|14699.5|14697.5|14696.1|14694.1|14699.9|14697.9|14695.6|14693.6|278
1698205200000|2023-10-25 03:40:00|14696.2|14694.2|14692.9|14690.9|14696.5|14694.5|14692.2|14690.2|253
1698205500000|2023-10-25 03:45:00|14692.7|14690.7|14693.1|14691.1|14695.7|14693.7|14691.9|14689.9|223
1698205800000|2023-10-25 03:50:00|14693.2|14691.2|14691.1|14689.1|14694|14692|14690.1|14688.1|270
1698206100000|2023-10-25 03:55:00|14691|14689|14690.6|14688.6|14691.9|14689.9|14689.7|14687.7|221
1698206400000|2023-10-25 04:00:00|14690.4|14688.4|14689.2|14687.2|14693.6|14691.6|14689|14687|241
1698206700000|2023-10-25 04:05:00|14689.4|14687.4|14691.9|14689.9|14692.2|14690.2|14687.4|14685.4|323
1698207000000|2023-10-25 04:10:00|14691.7|14689.7|14691.5|14689.5|14692.5|14690.5|14690.4|14688.4|173
1698207300000|2023-10-25 04:15:00|14691.2|14689.2|14686.4|14684.4|14691.5|14689.5|14686|14684|237
1698207600000|2023-10-25 04:20:00|14686.6|14684.6|14689.4|14687.4|14689.9|14687.9|14685.6|14683.6|232
1698207900000|2023-10-25 04:25:00|14689.5|14687.5|14687.7|14685.7|14690.5|14688.5|14685.9|14683.9|401
1698208200000|2023-10-25 04:30:00|14687.9|14685.9|14685.9|14683.9|14690|14688|14685|14683|250
1698208500000|2023-10-25 04:35:00|14686|14684|14688.6|14686.6|14689.9|14687.9|14686|14684|188
1698208800000|2023-10-25 04:40:00|14688.9|14686.9|14692.4|14690.4|14693|14691|14686.7|14684.7|290
1698209100000|2023-10-25 04:45:00|14692.5|14690.5|14691.5|14689.5|14692.7|14690.7|14690.2|14688.2|140
1698209400000|2023-10-25 04:50:00|14691.6|14689.6|14692.4|14690.4|14693.2|14691.2|14690.4|14688.4|211
1698209700000|2023-10-25 04:55:00|14692.1|14690.1|14692.7|14690.7|14693.5|14691.5|14691.6|14689.6|199
1698210000000|2023-10-25 05:00:00|14692.9|14690.9|14690.9|14688.9|14695.9|14693.9|14690.7|14688.7|512
1698210300000|2023-10-25 05:05:00|14691.1|14689.1|14695.5|14693.5|14695.5|14693.5|14690.7|14688.7|262
1698210600000|2023-10-25 05:10:00|14695.7|14693.7|14694.6|14692.6|14696.6|14694.6|14693.2|14691.2|280
1698210900000|2023-10-25 05:15:00|14694.7|14692.7|14688.4|14686.4|14695.4|14693.4|14688.4|14686.4|318
1698211200000|2023-10-25 05:20:00|14688.6|14686.6|14683.7|14681.7|14689.4|14687.4|14683.4|14681.4|525
1698211500000|2023-10-25 05:25:00|14683.9|14681.9|14680.7|14678.7|14684.6|14682.6|14680.5|14678.5|276
1698211800000|2023-10-25 05:30:00|14680.6|14678.6|14678.6|14676.6|14680.9|14678.9|14674.6|14672.6|971
1698212100000|2023-10-25 05:35:00|14678.4|14676.4|14670.1|14668.1|14679.4|14677.4|14670.1|14668.1|497
1698212400000|2023-10-25 05:40:00|14670.4|14668.4|14672.5|14670.5|14674.9|14672.9|14665.2|14663.2|870
1698212700000|2023-10-25 05:45:00|14672.4|14670.4|14672.9|14670.9|14674.1|14672.1|14669.1|14667.1|402
1698213000000|2023-10-25 05:50:00|14672.7|14670.7|14671.5|14669.5|14677.4|14675.4|14670.9|14668.9|504
1698213300000|2023-10-25 05:55:00|14671.6|14669.6|14673.9|14671.9|14674.4|14672.4|14671|14669|211
1698213600000|2023-10-25 06:00:00|14673.7|14671.7|14676.5|14674.5|14677.6|14675.6|14671.4|14669.4|597
1698213900000|2023-10-25 06:05:00|14676.6|14674.6|14672.1|14670.1|14678.4|14676.4|14672|14670|450
1698214200000|2023-10-25 06:10:00|14672.2|14670.2|14665.9|14663.9|14674|14672|14663|14661|658
1698214500000|2023-10-25 06:15:00|14666|14664|14672.6|14670.6|14677.6|14675.6|14665.1|14663.1|688
1698214800000|2023-10-25 06:20:00|14673.1|14671.1|14678.9|14676.9|14681.1|14679.1|14672.2|14670.2|652
1698215100000|2023-10-25 06:25:00|14679|14677|14682|14680|14684|14682|14678.1|14676.1|552
1698215400000|2023-10-25 06:30:00|14681.9|14679.9|14680.1|14678.1|14683.4|14681.4|14678.4|14676.4|328
1698215700000|2023-10-25 06:35:00|14679.1|14677.1|14680.7|14678.7|14682|14680|14676.4|14674.4|338
1698216000000|2023-10-25 06:40:00|14680.6|14678.6|14678.9|14676.9|14680.9|14678.9|14674.6|14672.6|329
1698216300000|2023-10-25 06:45:00|14679|14677|14674.4|14672.4|14681|14679|14673.6|14671.6|395
1698216600000|2023-10-25 06:50:00|14674.6|14672.6|14672.7|14670.7|14675.6|14673.6|14669.2|14667.2|297
1698216900000|2023-10-25 06:55:00|14672.6|14670.6|14659.2|14657.2|14672.9|14670.9|14658|14656|1182
1698217200000|2023-10-25 07:00:00|14659|14657|14655.4|14653.4|14668.1|14666.1|14653.7|14651.7|1709
1698217500000|2023-10-25 07:05:00|14655.5|14653.5|14661.6|14659.6|14664.9|14662.9|14651.5|14649.5|1477
1698217800000|2023-10-25 07:10:00|14661.4|14659.4|14650.9|14648.9|14664|14662|14647.9|14645.9|827
1698218100000|2023-10-25 07:15:00|14650.7|14648.7|14648|14646|14651.4|14649.4|14644.6|14642.6|866
1698218400000|2023-10-25 07:20:00|14648.1|14646.1|14630.1|14628.1|14649|14647|14627.9|14625.9|1983
1698218700000|2023-10-25 07:25:00|14629.9|14627.9|14632.9|14630.9|14634.9|14632.9|14617.7|14615.7|2262
1698219000000|2023-10-25 07:30:00|14632.7|14630.7|14632|14630|14636|14634|14629.1|14627.1|1005
1698219300000|2023-10-25 07:35:00|14632.1|14630.1|14627.5|14625.5|14632.7|14630.7|14623.4|14621.4|855
1698219600000|2023-10-25 07:40:00|14627.2|14625.2|14632.7|14630.7|14637.4|14635.4|14626.9|14624.9|1045
1698219900000|2023-10-25 07:45:00|14632.6|14630.6|14635.5|14633.5|14638.6|14636.6|14626.9|14624.9|918
1698220200000|2023-10-25 07:50:00|14635.4|14633.4|14636.1|14634.1|14637.5|14635.5|14631.9|14629.9|598
1698220500000|2023-10-25 07:55:00|14636|14634|14648.2|14646.2|14648.4|14646.4|14635.9|14633.9|1071
1698220800000|2023-10-25 08:00:00|14648.1|14646.1|14641.4|14639.4|14657.6|14655.6|14641.4|14639.4|2158
1698221100000|2023-10-25 08:05:00|14641.5|14639.5|14659|14657|14659|14657|14639.6|14637.6|1378
1698221400000|2023-10-25 08:10:00|14658.9|14656.9|14659.6|14657.6|14664.9|14662.9|14654.6|14652.6|1390
1698221700000|2023-10-25 08:15:00|14659.5|14657.5|14650.7|14648.7|14664.4|14662.4|14648.4|14646.4|1286
1698222000000|2023-10-25 08:20:00|14650.6|14648.6|14663.2|14661.2|14663.2|14661.2|14650.1|14648.1|1126
1698222300000|2023-10-25 08:25:00|14663.1|14661.1|14668.5|14666.5|14670.1|14668.1|14661.5|14659.5|1107
1698222600000|2023-10-25 08:30:00|14668.6|14666.6|14670.9|14668.9|14672|14670|14665.9|14663.9|700
1698222900000|2023-10-25 08:35:00|14671|14669|14664.4|14662.4|14672.5|14670.5|14662.9|14660.9|737
1698223200000|2023-10-25 08:40:00|14663.9|14661.9|14673.1|14671.1|14675.4|14673.4|14658.5|14656.5|898
1698223500000|2023-10-25 08:45:00|14673|14671|14665.6|14663.6|14675.4|14673.4|14665.5|14663.5|623
1698223800000|2023-10-25 08:50:00|14665.9|14663.9|14656.2|14654.2|14666.1|14664.1|14654.2|14652.2|820
1698224100000|2023-10-25 08:55:00|14656.4|14654.4|14662.7|14660.7|14664.4|14662.4|14655.1|14653.1|698
1698224400000|2023-10-25 09:00:00|14662.9|14660.9|14650.6|14648.6|14663.1|14661.1|14650.2|14648.2|986
1698224700000|2023-10-25 09:05:00|14650.7|14648.7|14645.4|14643.4|14653.4|14651.4|14642.1|14640.1|781
1698225000000|2023-10-25 09:10:00|14645.2|14643.2|14647.1|14645.1|14649.4|14647.4|14643.5|14641.5|625
1698225300000|2023-10-25 09:15:00|14647|14645|14648.6|14646.6|14654.4|14652.4|14644.7|14642.7|695
1698225600000|2023-10-25 09:20:00|14648.5|14646.5|14659.1|14657.1|14661.1|14659.1|14647.2|14645.2|701
1698225900000|2023-10-25 09:25:00|14659|14657|14663.9|14661.9|14665.4|14663.4|14659|14657|555
1698226200000|2023-10-25 09:30:00|14664.1|14662.1|14671.1|14669.1|14671.7|14669.7|14663.9|14661.9|751
1698226500000|2023-10-25 09:35:00|14670.9|14668.9|14663.4|14661.4|14673.6|14671.6|14661.4|14659.4|845
1698226800000|2023-10-25 09:40:00|14663.2|14661.2|14656.4|14654.4|14663.6|14661.6|14653.2|14651.2|719
1698227100000|2023-10-25 09:45:00|14656.2|14654.2|14651.4|14649.4|14656.4|14654.4|14649.4|14647.4|835
1698227400000|2023-10-25 09:50:00|14651.2|14649.2|14662|14660|14662.7|14660.7|14650.6|14648.6|752
1698227700000|2023-10-25 09:55:00|14662.1|14660.1|14656.4|14654.4|14664.4|14662.4|14655.4|14653.4|605
1698228000000|2023-10-25 10:00:00|14656.2|14654.2|14660.1|14658.1|14663.2|14661.2|14651.9|14649.9|642
1698228300000|2023-10-25 10:05:00|14659.9|14657.9|14642.6|14640.6|14659.9|14657.9|14641.7|14639.7|778
1698228600000|2023-10-25 10:10:00|14642.5|14640.5|14648.4|14646.4|14649.2|14647.2|14636.7|14634.7|1288
1698228900000|2023-10-25 10:15:00|14648.5|14646.5|14654.9|14652.9|14658.4|14656.4|14643.2|14641.2|928
1698229200000|2023-10-25 10:20:00|14655|14653|14659.9|14657.9|14661.7|14659.7|14653.9|14651.9|591
1698229500000|2023-10-25 10:25:00|14660.2|14658.2|14666.6|14664.6|14666.9|14664.9|14656.6|14654.6|691
1698229800000|2023-10-25 10:30:00|14666.5|14664.5|14666.1|14664.1|14666.9|14664.9|14660.2|14658.2|660
1698230100000|2023-10-25 10:35:00|14665.6|14663.6|14667.4|14665.4|14668.4|14666.4|14663.1|14661.1|451
1698230400000|2023-10-25 10:40:00|14667.5|14665.5|14671.1|14669.1|14671.2|14669.2|14663.9|14661.9|623
1698230700000|2023-10-25 10:45:00|14671|14669|14663.9|14661.9|14671.6|14669.6|14661.9|14659.9|790
1698231000000|2023-10-25 10:50:00|14664|14662|14666|14664|14669.6|14667.6|14663.2|14661.2|380
1698231300000|2023-10-25 10:55:00|14666.1|14664.1|14674.6|14672.6|14676.6|14674.6|14663.6|14661.6|855
1698231600000|2023-10-25 11:00:00|14673.4|14671.4|14675.4|14673.4|14680.4|14678.4|14671.5|14669.5|1220
1698231900000|2023-10-25 11:05:00|14675.2|14673.2|14680.9|14678.9|14681.5|14679.5|14672.4|14670.4|629
1698232200000|2023-10-25 11:10:00|14680.6|14678.6|14682.6|14680.6|14683.7|14681.7|14678.9|14676.9|648
1698232500000|2023-10-25 11:15:00|14682.5|14680.5|14670.2|14668.2|14686.1|14684.1|14669.9|14667.9|1292
1698232800000|2023-10-25 11:20:00|14669.7|14667.7|14682.1|14680.1|14683.6|14681.6|14669.7|14667.7|947
1698233100000|2023-10-25 11:25:00|14681.9|14679.9|14681.9|14679.9|14684.4|14682.4|14674.9|14672.9|769
1698233400000|2023-10-25 11:30:00|14681.7|14679.7|14685.4|14683.4|14687.1|14685.1|14680.1|14678.1|1090
1698233700000|2023-10-25 11:35:00|14685.2|14683.2|14684.9|14682.9|14687.7|14685.7|14679.9|14677.9|724
1698234000000|2023-10-25 11:40:00|14684.5|14682.5|14677.4|14675.4|14684.6|14682.6|14675.1|14673.1|823
1698234300000|2023-10-25 11:45:00|14677.2|14675.2|14679.9|14677.9|14681.2|14679.2|14673.1|14671.1|627
1698234600000|2023-10-25 11:50:00|14679.6|14677.6|14672.1|14670.1|14680.2|14678.2|14670.7|14668.7|722
1698234900000|2023-10-25 11:55:00|14672|14670|14672.1|14670.1|14673.1|14671.1|14666.7|14664.7|856
1698235200000|2023-10-25 12:00:00|14672|14670|14681.1|14679.1|14683|14681|14671.7|14669.7|1371
1698235500000|2023-10-25 12:05:00|14681.2|14679.2|14685.4|14683.4|14686|14684|14678.9|14676.9|906
1698235800000|2023-10-25 12:10:00|14684.4|14682.4|14693|14691|14693.2|14691.2|14681.7|14679.7|1825
1698236100000|2023-10-25 12:15:00|14692.9|14690.9|14690.1|14688.1|14693.1|14691.1|14683.1|14681.1|1146
1698236400000|2023-10-25 12:20:00|14690.2|14688.2|14691.4|14689.4|14694.4|14692.4|14687.9|14685.9|1168
1698236700000|2023-10-25 12:25:00|14691.5|14689.5|14680.6|14678.6|14692.2|14690.2|14680.2|14678.2|1363
1698237000000|2023-10-25 12:30:00|14680.5|14678.5|14686.2|14684.2|14688.4|14686.4|14680.4|14678.4|1078
1698237300000|2023-10-25 12:35:00|14686.4|14684.4|14664.4|14662.4|14686.9|14684.9|14664.1|14662.1|2412
1698237600000|2023-10-25 12:40:00|14664.2|14662.2|14661|14659|14669.9|14667.9|14658.4|14656.4|2025
1698237900000|2023-10-25 12:45:00|14661.4|14659.4|14671.1|14669.1|14671.1|14669.1|14657.1|14655.1|1897
1698238200000|2023-10-25 12:50:00|14671|14669|14662.6|14660.6|14673.4|14671.4|14661.4|14659.4|1794
1698238500000|2023-10-25 12:55:00|14662.1|14660.1|14652.1|14650.1|14662.4|14660.4|14650.7|14648.7|2278
1698238800000|2023-10-25 13:00:00|14652|14650|14656.4|14654.4|14661.4|14659.4|14650.4|14648.4|2114
1698239100000|2023-10-25 13:05:00|14656.5|14654.5|14656.9|14654.9|14658.5|14656.5|14651.2|14649.2|1118
1698239400000|2023-10-25 13:10:00|14656.6|14654.6|14654.9|14652.9|14662.6|14660.6|14652.1|14650.1|1353
1698239700000|2023-10-25 13:15:00|14655|14653|14656.6|14654.6|14657.4|14655.4|14649|14647|1645
1698240000000|2023-10-25 13:20:00|14656.5|14654.5|14650.5|14648.5|14657.7|14655.7|14648.6|14646.6|1586
1698240300000|2023-10-25 13:25:00|14651.4|14649.4|14645.6|14643.6|14655.4|14653.4|14637.1|14635.1|4194
1698240600000|2023-10-25 13:30:00|14645.7|14643.7|14576.2|14575.2|14653|14652|14572.9|14571.9|27033
1698240900000|2023-10-25 13:35:00|14576.1|14575.1|14564.1|14563.1|14576.1|14575.1|14546.9|14545.9|25037
1698241200000|2023-10-25 13:40:00|14564.4|14563.4|14535|14534|14571.9|14570.9|14530.5|14529.5|18128
1698241500000|2023-10-25 13:45:00|14535.1|14534.1|14517.1|14516.1|14535.2|14534.2|14515.1|14514.1|13944
1698241800000|2023-10-25 13:50:00|14517.2|14516.2|14531.6|14530.6|14532.4|14531.4|14509.6|14508.6|11259
1698242100000|2023-10-25 13:55:00|14530.7|14529.7|14558.7|14557.7|14559.4|14558.4|14528.9|14527.9|11819
1698242400000|2023-10-25 14:00:00|14557.5|14556.5|14535.9|14534.9|14557.9|14556.9|14516.6|14515.6|15864
1698242700000|2023-10-25 14:05:00|14536.1|14535.1|14546.6|14545.6|14548.5|14547.5|14517.6|14516.6|9778
1698243000000|2023-10-25 14:10:00|14547.2|14546.2|14523.1|14522.1|14547.2|14546.2|14513.9|14512.9|9908
1698243300000|2023-10-25 14:15:00|14522.6|14521.6|14529.6|14528.6|14543.4|14542.4|14520.7|14519.7|8564
1698243600000|2023-10-25 14:20:00|14529.7|14528.7|14536.3|14535.3|14547.8|14546.8|14525.8|14524.8|7105
1698243900000|2023-10-25 14:25:00|14536.4|14535.4|14519.6|14518.6|14541.1|14540.1|14505.3|14504.3|11446
1698244200000|2023-10-25 14:30:00|14519.3|14518.3|14545.8|14544.8|14555.8|14554.8|14515.7|14514.7|11528
1698244500000|2023-10-25 14:35:00|14545.7|14544.7|14564.3|14563.3|14578.4|14577.4|14535.1|14534.1|11468
1698244800000|2023-10-25 14:40:00|14564.4|14563.4|14547.8|14546.8|14571.1|14570.1|14544.8|14543.8|8127
1698245100000|2023-10-25 14:45:00|14547.7|14546.7|14572.8|14571.8|14586.1|14585.1|14545.9|14544.9|11535
1698245400000|2023-10-25 14:50:00|14572.7|14571.7|14534.1|14533.1|14574.4|14573.4|14531.7|14530.7|9552
1698245700000|2023-10-25 14:55:00|14534.6|14533.6|14530.1|14529.1|14542.8|14541.8|14526.9|14525.9|7352
1698246000000|2023-10-25 15:00:00|14530.2|14529.2|14571.8|14570.8|14588.8|14587.8|14529.1|14528.1|14620
1698246300000|2023-10-25 15:05:00|14570.7|14569.7|14566.3|14565.3|14592.3|14591.3|14561.7|14560.7|12059
1698246600000|2023-10-25 15:10:00|14566.2|14565.2|14575.6|14574.6|14577.4|14576.4|14558.9|14557.9|5955
1698246900000|2023-10-25 15:15:00|14575.1|14574.1|14565.4|14564.4|14577.8|14576.8|14549.6|14548.6|6517
1698247200000|2023-10-25 15:20:00|14565.6|14564.6|14528.7|14527.7|14570.6|14569.6|14524.8|14523.8|8798
1698247500000|2023-10-25 15:25:00|14528.6|14527.6|14546.1|14545.1|14553.6|14552.6|14515.6|14514.6|9238
1698247800000|2023-10-25 15:30:00|14545.4|14544.4|14531.2|14530.2|14556.6|14555.6|14526.6|14525.6|7818
1698248100000|2023-10-25 15:35:00|14530.9|14529.9|14532.6|14531.6|14538.4|14537.4|14523.2|14522.2|5335
1698248400000|2023-10-25 15:40:00|14532.3|14531.3|14518|14517|14540.2|14539.2|14501|14500|8777
1698248700000|2023-10-25 15:45:00|14517.8|14516.8|14507.8|14506.8|14531.3|14530.3|14504.2|14503.2|6282
1698249000000|2023-10-25 15:50:00|14507.9|14506.9|14498|14497|14508.9|14507.9|14484.3|14483.3|8357
1698249300000|2023-10-25 15:55:00|14497.9|14496.9|14486.3|14485.3|14501|14500|14484.3|14483.3|5475
1698249600000|2023-10-25 16:00:00|14485.4|14484.4|14484|14483|14492|14491|14477.9|14476.9|7333
1698249900000|2023-10-25 16:05:00|14484.2|14483.2|14479.3|14478.3|14491.5|14490.5|14472|14471|5200
1698250200000|2023-10-25 16:10:00|14479.2|14478.2|14485.3|14484.3|14488.8|14487.8|14470.2|14469.2|5815
1698250500000|2023-10-25 16:15:00|14484.8|14483.8|14477.2|14476.2|14493.3|14492.3|14474.7|14473.7|4795
1698250800000|2023-10-25 16:20:00|14477|14476|14491|14490|14496|14495|14473.8|14472.8|5707
1698251100000|2023-10-25 16:25:00|14491.2|14490.2|14486.9|14485.9|14500.9|14499.9|14483.2|14482.2|5313
1698251400000|2023-10-25 16:30:00|14487.2|14486.2|14492|14491|14502.3|14501.3|14483.2|14482.2|5044
1698251700000|2023-10-25 16:35:00|14491.3|14490.3|14476.9|14475.9|14492.5|14491.5|14476|14475|4220
1698252000000|2023-10-25 16:40:00|14476.8|14475.8|14460.8|14459.8|14479|14478|14446.4|14445.4|10336
1698252300000|2023-10-25 16:45:00|14460.7|14459.7|14454.5|14453.5|14465|14464|14450.4|14449.4|4471
1698252600000|2023-10-25 16:50:00|14454.7|14453.7|14457.5|14456.5|14461.5|14460.5|14448.3|14447.3|4519
1698252900000|2023-10-25 16:55:00|14457.7|14456.7|14460.3|14459.3|14465|14464|14454|14453|4223
1698253200000|2023-10-25 17:00:00|14460|14459|14428.7|14427.7|14467.4|14466.4|14425|14424|11756
1698253500000|2023-10-25 17:05:00|14428.8|14427.8|14438.7|14437.7|14442.2|14441.2|14423.9|14422.9|6495
1698253800000|2023-10-25 17:10:00|14439|14438|14446.3|14445.3|14448.3|14447.3|14430.3|14429.3|5031
1698254100000|2023-10-25 17:15:00|14446|14445|14440.5|14439.5|14455.3|14454.3|14429.4|14428.4|9565
1698254400000|2023-10-25 17:20:00|14440.4|14439.4|14436.7|14435.7|14444.2|14443.2|14422.3|14421.3|6099
1698254700000|2023-10-25 17:25:00|14436.8|14435.8|14413|14412|14437.5|14436.5|14403.4|14402.4|10052
1698255000000|2023-10-25 17:30:00|14413.2|14412.2|14398|14397|14414|14413|14388.8|14387.8|8907
1698255300000|2023-10-25 17:35:00|14398.5|14397.5|14382.8|14381.8|14401.4|14400.4|14382.2|14381.2|7039
1698255600000|2023-10-25 17:40:00|14382.5|14381.5|14369.3|14368.3|14388.3|14387.3|14364.4|14363.4|8379
1698255900000|2023-10-25 17:45:00|14368.8|14367.8|14369.3|14368.3|14377.9|14376.9|14366|14365|6385
1698256200000|2023-10-25 17:50:00|14369.2|14368.2|14371.7|14370.7|14378.2|14377.2|14360.3|14359.3|6185
1698256500000|2023-10-25 17:55:00|14371.5|14370.5|14389.8|14388.8|14392.9|14391.9|14370.8|14369.8|7216
1698256800000|2023-10-25 18:00:00|14390|14389|14389|14388|14401.7|14400.7|14385.2|14384.2|6243
1698257100000|2023-10-25 18:05:00|14388.9|14387.9|14392.4|14391.4|14398.3|14397.3|14385.4|14384.4|3766
1698257400000|2023-10-25 18:10:00|14392.3|14391.3|14408.4|14407.4|14411.2|14410.2|14379.3|14378.3|6867
1698257700000|2023-10-25 18:15:00|14408.3|14407.3|14403.5|14402.5|14411.9|14410.9|14397.4|14396.4|5301
1698258000000|2023-10-25 18:20:00|14403.3|14402.3|14407.2|14406.2|14414|14413|14396.7|14395.7|4234
1698258300000|2023-10-25 18:25:00|14407.1|14406.1|14394.7|14393.7|14412.2|14411.2|14392.5|14391.5|5079
1698258600000|2023-10-25 18:30:00|14394.6|14393.6|14394.1|14393.1|14407.2|14406.2|14388.4|14387.4|4313
1698258900000|2023-10-25 18:35:00|14394.2|14393.2|14380.4|14379.4|14395.2|14394.2|14377.7|14376.7|5563
1698259200000|2023-10-25 18:40:00|14381|14380|14374.2|14373.2|14386.6|14385.6|14370.4|14369.4|4129
1698259500000|2023-10-25 18:45:00|14374.1|14373.1|14366.7|14365.7|14382.6|14381.6|14364.4|14363.4|4807
1698259800000|2023-10-25 18:50:00|14366.9|14365.9|14384|14383|14386|14385|14362|14361|5079
1698260100000|2023-10-25 18:55:00|14383.9|14382.9|14386.2|14385.2|14400.6|14399.6|14382.6|14381.6|6553
1698260400000|2023-10-25 19:00:00|14386.6|14385.6|14377|14376|14395|14394|14373.5|14372.5|4450
1698260700000|2023-10-25 19:05:00|14376.9|14375.9|14375.2|14374.2|14381.1|14380.1|14365|14364|4805
1698261000000|2023-10-25 19:10:00|14375.4|14374.4|14363.7|14362.7|14384.5|14383.5|14362.2|14361.2|5115
1698261300000|2023-10-25 19:15:00|14363.5|14362.5|14373|14372|14382.6|14381.6|14363.1|14362.1|4461
1698261600000|2023-10-25 19:20:00|14373.1|14372.1|14392|14391|14394.4|14393.4|14370.9|14369.9|4306
1698261900000|2023-10-25 19:25:00|14391.9|14390.9|14397.4|14396.4|14398.9|14397.9|14381.5|14380.5|5598
1698262200000|2023-10-25 19:30:00|14397|14396|14403.9|14402.9|14413.9|14412.9|14393.5|14392.5|7127
1698262500000|2023-10-25 19:35:00|14403.5|14402.5|14403.7|14402.7|14410.6|14409.6|14399.7|14398.7|4294
1698262800000|2023-10-25 19:40:00|14402.4|14401.4|14384.2|14383.2|14403.2|14402.2|14380.5|14379.5|5560
1698263100000|2023-10-25 19:45:00|14384.4|14383.4|14394.4|14393.4|14400.4|14399.4|14380.5|14379.5|5431
1698263400000|2023-10-25 19:50:00|14394.3|14393.3|14380.7|14379.7|14401.4|14400.4|14375.3|14374.3|10621
1698263700000|2023-10-25 19:55:00|14380.8|14379.8|14384.8|14383.8|14390.3|14389.3|14378.5|14377.5|22566
1698264000000|2023-10-25 20:00:00|14385.3|14383.3|14401|14399|14403.4|14401.4|14385.3|14383.3|5849
1698264300000|2023-10-25 20:05:00|14400.9|14398.9|14396.5|14394.5|14405.5|14403.5|14358.4|14356.4|7100
1698264600000|2023-10-25 20:10:00|14396.9|14394.9|14398|14396|14407.5|14405.5|14392.7|14390.7|2222
1698264900000|2023-10-25 20:15:00|14397.9|14395.9|14424.7|14422.7|14442.4|14440.4|14360|14358|9976
1698265200000|2023-10-25 20:20:00|14424.3|14422.3|14417.2|14415.2|14425|14423|14404.8|14402.8|3198
1698265500000|2023-10-25 20:25:00|14417.3|14415.3|14411.8|14409.8|14423.2|14421.2|14405.7|14403.7|1652
1698265800000|2023-10-25 20:30:00|14411.9|14409.9|14380|14378|14412.7|14410.7|14376|14374|2535
1698266100000|2023-10-25 20:35:00|14380.3|14378.3|14386.2|14384.2|14395.4|14393.4|14380.3|14378.3|1282
1698266400000|2023-10-25 20:40:00|14386.9|14384.9|14387|14385|14389.7|14387.7|14383|14381|1057
1698266700000|2023-10-25 20:45:00|14387.2|14385.2|14389.4|14387.4|14390.8|14388.8|14383.9|14381.9|1017
1698267000000|2023-10-25 20:50:00|14389.9|14387.9|14379.3|14377.3|14390.5|14388.5|14379.3|14377.3|831
1698267300000|2023-10-25 20:55:00|14379.4|14377.4|14375.1|14370.1|14384|14382|14371.9|14369.9|1338
1698267600000|2023-10-25 21:00:00|14374.5|14369.5|14374.9|14369.9|14375|14370|14371.6|14366.6|0
1698267900000|2023-10-25 21:05:00|14375.4|14370.4|14372.2|14367.2|14376.4|14371.4|14371.7|14366.7|0
1698268200000|2023-10-25 21:10:00|14372.1|14367.1|14371.2|14366.2|14372.6|14367.6|14371.1|14366.1|0
1698268500000|2023-10-25 21:15:00|14371.1|14366.1|14375.6|14370.6|14375.7|14370.7|14370.9|14365.9|0
1698268800000|2023-10-25 21:20:00|14375.5|14370.5|14376.7|14371.7|14377.2|14372.2|14375.5|14370.5|0
1698269100000|2023-10-25 21:25:00|14376.8|14371.8|14377.8|14372.8|14379.8|14374.8|14376.8|14371.8|0
1698269400000|2023-10-25 21:30:00|14377.9|14372.9|14378.2|14373.2|14380.2|14375.2|14377.4|14372.4|0
1698269700000|2023-10-25 21:35:00|14377.7|14372.7|14378.6|14373.6|14378.7|14373.7|14376|14371|0
1698270000000|2023-10-25 21:40:00|14378.1|14373.1|14377.2|14372.2|14379.8|14374.8|14376.2|14371.2|0
1698270300000|2023-10-25 21:45:00|14377.6|14372.6|14370.5|14365.5|14377.6|14372.6|14369.9|14364.9|0
1698270600000|2023-10-25 21:50:00|14369.8|14364.8|14357.5|14352.5|14369.9|14364.9|14357|14352|0
1698270900000|2023-10-25 21:55:00|14357.4|14352.4|14341.9|14336.9|14359.7|14354.7|14340.1|14335.1|0
1698271200000|2023-10-25 22:00:00|14333.9|14331.9|14291|14289|14338.7|14336.7|14284|14282|4099
1698271500000|2023-10-25 22:05:00|14291.8|14289.8|14293|14291|14298.3|14296.3|14281.5|14279.5|2231
1698271800000|2023-10-25 22:10:00|14292.9|14290.9|14284|14282|14295|14293|14277|14275|1761
1698272100000|2023-10-25 22:15:00|14283.5|14281.5|14271.5|14269.5|14284.3|14282.3|14265.8|14263.8|1928
1698272400000|2023-10-25 22:20:00|14271.4|14269.4|14280.6|14278.6|14283.8|14281.8|14270.3|14268.3|1703
1698272700000|2023-10-25 22:25:00|14280.5|14278.5|14280.6|14278.6|14283.6|14281.6|14264.1|14262.1|1860
1698273000000|2023-10-25 22:30:00|14280.5|14278.5|14289.1|14287.1|14290.5|14288.5|14280.4|14278.4|1394
1698273300000|2023-10-25 22:35:00|14289|14287|14285.1|14283.1|14291.1|14289.1|14277.4|14275.4|1565
1698273600000|2023-10-25 22:40:00|14285|14283|14288.6|14286.6|14292.1|14290.1|14283.9|14281.9|1046
1698273900000|2023-10-25 22:45:00|14288.5|14286.5|14283.5|14281.5|14289.9|14287.9|14281.8|14279.8|861
1698274200000|2023-10-25 22:50:00|14283.6|14281.6|14278.1|14276.1|14285.3|14283.3|14275.6|14273.6|721
1698274500000|2023-10-25 22:55:00|14278.4|14276.4|14282.4|14280.4|14284.3|14282.3|14278.4|14276.4|397
1698274800000|2023-10-25 23:00:00|14282.3|14280.3|14279.5|14277.5|14284.8|14282.8|14275.5|14273.5|514
1698275100000|2023-10-25 23:05:00|14279.1|14277.1|14280.9|14278.9|14281.9|14279.9|14275.6|14273.6|438
1698275400000|2023-10-25 23:10:00|14281.5|14279.5|14269.5|14267.5|14283.3|14281.3|14269.1|14267.1|659
1698275700000|2023-10-25 23:15:00|14270|14268|14268|14266|14273.6|14271.6|14266.4|14264.4|685
1698276000000|2023-10-25 23:20:00|14267.9|14265.9|14247.3|14245.3|14268|14266|14242.4|14240.4|1927
1698276300000|2023-10-25 23:25:00|14246.8|14244.8|14256.1|14254.1|14260|14258|14246.8|14244.8|1023
1698276600000|2023-10-25 23:30:00|14256.3|14254.3|14261.9|14259.9|14262|14260|14255.6|14253.6|567
1698276900000|2023-10-25 23:35:00|14261.8|14259.8|14260.8|14258.8|14268.8|14266.8|14258.9|14256.9|795
1698277200000|2023-10-25 23:40:00|14260.5|14258.5|14263|14261|14264.1|14262.1|14258.3|14256.3|448
1698277500000|2023-10-25 23:45:00|14263.1|14261.1|14259.4|14257.4|14263.6|14261.6|14258.1|14256.1|329
1698277800000|2023-10-25 23:50:00|14259.3|14257.3|14260.8|14258.8|14263|14261|14259.3|14257.3|195
1698278100000|2023-10-25 23:55:00|14260.6|14258.6|14260.8|14258.8|14262.4|14260.4|14259.1|14257.1|274
1698278400000|2023-10-26 00:00:00|14260.6|14258.6|14266.5|14264.5|14266.5|14264.5|14259.9|14257.9|746
1698278700000|2023-10-26 00:05:00|14266.4|14264.4|14288.3|14286.3|14290.8|14288.8|14265.3|14263.3|1695
1698279000000|2023-10-26 00:10:00|14288.1|14286.1|14277.9|14275.9|14288.1|14286.1|14277.3|14275.3|713
1698279300000|2023-10-26 00:15:00|14277.8|14275.8|14272.6|14270.6|14281|14279|14271.9|14269.9|760
1698279600000|2023-10-26 00:20:00|14272.1|14270.1|14272.4|14270.4|14276.5|14274.5|14271.6|14269.6|365
1698279900000|2023-10-26 00:25:00|14272.3|14270.3|14280.3|14278.3|14281.3|14279.3|14272.3|14270.3|437
1698280200000|2023-10-26 00:30:00|14280|14278|14269.3|14267.3|14280.1|14278.1|14264.5|14262.5|745
1698280500000|2023-10-26 00:35:00|14268.9|14266.9|14275.4|14273.4|14279|14277|14266.8|14264.8|554
1698280800000|2023-10-26 00:40:00|14275.5|14273.5|14269.4|14267.4|14276.1|14274.1|14267.3|14265.3|430
1698281100000|2023-10-26 00:45:00|14269.3|14267.3|14255.8|14253.8|14269.9|14267.9|14255.4|14253.4|1231
1698281400000|2023-10-26 00:50:00|14255.6|14253.6|14253.8|14251.8|14262.3|14260.3|14250.7|14248.7|1083
1698281700000|2023-10-26 00:55:00|14254|14252|14252.5|14250.5|14256.2|14254.2|14245.8|14243.8|1111
1698282000000|2023-10-26 01:00:00|14252.6|14250.6|14257|14255|14259.7|14257.7|14252.6|14250.6|734
1698282300000|2023-10-26 01:05:00|14257.2|14255.2|14260.3|14258.3|14264.1|14262.1|14255.6|14253.6|463
1698282600000|2023-10-26 01:10:00|14260.6|14258.6|14252.3|14250.3|14260.6|14258.6|14251.2|14249.2|648
1698282900000|2023-10-26 01:15:00|14252.7|14250.7|14259.6|14257.6|14263.1|14261.1|14249.7|14247.7|780
1698283200000|2023-10-26 01:20:00|14259.7|14257.7|14255.6|14253.6|14260.8|14258.8|14249.7|14247.7|767
1698283500000|2023-10-26 01:25:00|14255.7|14253.7|14250.8|14248.8|14257.2|14255.2|14246.3|14244.3|802
1698283800000|2023-10-26 01:30:00|14251|14249|14252.5|14250.5|14254|14252|14248.3|14246.3|472
1698284100000|2023-10-26 01:35:00|14252.6|14250.6|14249.8|14247.8|14257.5|14255.5|14248.5|14246.5|957
1698284400000|2023-10-26 01:40:00|14249.7|14247.7|14257.3|14255.3|14259.7|14257.7|14249.6|14247.6|625
1698284700000|2023-10-26 01:45:00|14257.2|14255.2|14253.3|14251.3|14257.3|14255.3|14253|14251|446
1698285000000|2023-10-26 01:50:00|14253.5|14251.5|14239.2|14237.2|14253.7|14251.7|14238.7|14236.7|1124
1698285300000|2023-10-26 01:55:00|14239.5|14237.5|14239.5|14237.5|14243|14241|14230.3|14228.3|1283
1698285600000|2023-10-26 02:00:00|14239.3|14237.3|14238.5|14236.5|14244.5|14242.5|14238|14236|476
1698285900000|2023-10-26 02:05:00|14238.6|14236.6|14238|14236|14240.7|14238.7|14234.6|14232.6|766
1698286200000|2023-10-26 02:10:00|14238.1|14236.1|14236|14234|14242.2|14240.2|14233.7|14231.7|457
1698286500000|2023-10-26 02:15:00|14235.6|14233.6|14231.8|14229.8|14240.1|14238.1|14231|14229|566
1698286800000|2023-10-26 02:20:00|14232|14230|14218.7|14216.7|14232|14230|14218|14216|1719
1698287100000|2023-10-26 02:25:00|14219|14217|14221.5|14219.5|14224.6|14222.6|14218.5|14216.5|832
1698287400000|2023-10-26 02:30:00|14221.2|14219.2|14225.8|14223.8|14227.5|14225.5|14220.5|14218.5|528
1698287700000|2023-10-26 02:35:00|14226|14224|14228.3|14226.3|14228.7|14226.7|14225.7|14223.7|361
1698288000000|2023-10-26 02:40:00|14228.2|14226.2|14232.1|14230.1|14233.2|14231.2|14227.7|14225.7|580
1698288300000|2023-10-26 02:45:00|14232.2|14230.2|14229.5|14227.5|14236|14234|14228.3|14226.3|612
1698288600000|2023-10-26 02:50:00|14229.2|14227.2|14228.1|14226.1|14233.2|14231.2|14227.1|14225.1|494
1698288900000|2023-10-26 02:55:00|14228|14226|14223.2|14221.2|14230.1|14228.1|14222.8|14220.8|370
1698289200000|2023-10-26 03:00:00|14223|14221|14226.6|14224.6|14228|14226|14223|14221|379
1698289500000|2023-10-26 03:05:00|14226.7|14224.7|14230.2|14228.2|14230.7|14228.7|14226.3|14224.3|377
1698289800000|2023-10-26 03:10:00|14230.1|14228.1|14225.2|14223.2|14230.1|14228.1|14225|14223|325
1698290100000|2023-10-26 03:15:00|14225.3|14223.3|14228.2|14226.2|14229.2|14227.2|14225.3|14223.3|368
1698290400000|2023-10-26 03:20:00|14228.1|14226.1|14227.2|14225.2|14229.5|14227.5|14225.7|14223.7|135
1698290700000|2023-10-26 03:25:00|14227.1|14225.1|14228.2|14226.2|14228.5|14226.5|14226|14224|164
1698291000000|2023-10-26 03:30:00|14228.3|14226.3|14235.8|14233.8|14235.8|14233.8|14227.3|14225.3|471
1698291300000|2023-10-26 03:35:00|14235.7|14233.7|14241.7|14239.7|14242.8|14240.8|14234.7|14232.7|810
1698291600000|2023-10-26 03:40:00|14241.2|14239.2|14238.5|14236.5|14243|14241|14237.7|14235.7|285
1698291900000|2023-10-26 03:45:00|14238.6|14236.6|14239.3|14237.3|14240.7|14238.7|14237.8|14235.8|200
1698292200000|2023-10-26 03:50:00|14239.6|14237.6|14238.5|14236.5|14241.5|14239.5|14236.8|14234.8|157
1698292500000|2023-10-26 03:55:00|14238.3|14236.3|14235.7|14233.7|14239|14237|14235.6|14233.6|191
1698292800000|2023-10-26 04:00:00|14235.8|14233.8|14235.7|14233.7|14239.2|14237.2|14234.6|14232.6|251
1698293100000|2023-10-26 04:05:00|14235.6|14233.6|14234|14232|14237.5|14235.5|14233.8|14231.8|181
1698293400000|2023-10-26 04:10:00|14233.8|14231.8|14234.5|14232.5|14236|14234|14233.5|14231.5|106
1698293700000|2023-10-26 04:15:00|14234.6|14232.6|14233.2|14231.2|14236.5|14234.5|14230.5|14228.5|533
1698294000000|2023-10-26 04:20:00|14233.5|14231.5|14224.7|14222.7|14234.3|14232.3|14223.8|14221.8|451
1698294300000|2023-10-26 04:25:00|14224.5|14222.5|14229.7|14227.7|14229.7|14227.7|14223.8|14221.8|304
1698294600000|2023-10-26 04:30:00|14229.8|14227.8|14234|14232|14241.2|14239.2|14229.7|14227.7|651
1698294900000|2023-10-26 04:35:00|14234.1|14232.1|14232.2|14230.2|14234.2|14232.2|14230.1|14228.1|354
1698295200000|2023-10-26 04:40:00|14232.1|14230.1|14231.2|14229.2|14232.5|14230.5|14229.6|14227.6|141
1698295500000|2023-10-26 04:45:00|14231.1|14229.1|14232.2|14230.2|14232.5|14230.5|14228.8|14226.8|206
1698295800000|2023-10-26 04:50:00|14232.3|14230.3|14234.5|14232.5|14235|14233|14230.5|14228.5|195
1698296100000|2023-10-26 04:55:00|14234.3|14232.3|14231.2|14229.2|14235.5|14233.5|14230|14228|225
1698296400000|2023-10-26 05:00:00|14231|14229|14232|14230|14233.1|14231.1|14229.7|14227.7|164
1698296700000|2023-10-26 05:05:00|14232.1|14230.1|14237.6|14235.6|14245|14243|14232.1|14230.1|833
1698297000000|2023-10-26 05:10:00|14237.8|14235.8|14233.2|14231.2|14240.7|14238.7|14232.7|14230.7|363
1698297300000|2023-10-26 05:15:00|14233.3|14231.3|14236.2|14234.2|14236.3|14234.3|14232.6|14230.6|223
1698297600000|2023-10-26 05:20:00|14236.3|14234.3|14229.8|14227.8|14237.3|14235.3|14229.6|14227.6|317
1698297900000|2023-10-26 05:25:00|14229.7|14227.7|14227.5|14225.5|14230.7|14228.7|14226.2|14224.2|377
1698298200000|2023-10-26 05:30:00|14227.3|14225.3|14226.6|14224.6|14229.2|14227.2|14224.5|14222.5|419
1698298500000|2023-10-26 05:35:00|14226.7|14224.7|14232.3|14230.3|14235.2|14233.2|14225.6|14223.6|407
1698298800000|2023-10-26 05:40:00|14232.5|14230.5|14230.7|14228.7|14232.5|14230.5|14228.7|14226.7|291
1698299100000|2023-10-26 05:45:00|14230.6|14228.6|14238.3|14236.3|14239.2|14237.2|14230.6|14228.6|496
1698299400000|2023-10-26 05:50:00|14238.5|14236.5|14239.5|14237.5|14243.1|14241.1|14238|14236|552
1698299700000|2023-10-26 05:55:00|14239.3|14237.3|14228|14226|14240.1|14238.1|14226.3|14224.3|871
1698300000000|2023-10-26 06:00:00|14228.2|14226.2|14222.5|14220.5|14231|14229|14215.7|14213.7|1846
1698300300000|2023-10-26 06:05:00|14222.2|14220.2|14224.2|14222.2|14226|14224|14221|14219|477
1698300600000|2023-10-26 06:10:00|14224.3|14222.3|14233.5|14231.5|14235.2|14233.2|14224.2|14222.2|720
1698300900000|2023-10-26 06:15:00|14233.7|14231.7|14234.3|14232.3|14238.2|14236.2|14231.8|14229.8|560
1698301200000|2023-10-26 06:20:00|14234.5|14232.5|14236.5|14234.5|14239.8|14237.8|14234|14232|542
1698301500000|2023-10-26 06:25:00|14236.3|14234.3|14235.5|14233.5|14241.1|14239.1|14234|14232|761
1698301800000|2023-10-26 06:30:00|14235.3|14233.3|14230.8|14228.8|14237.8|14235.8|14229.5|14227.5|550
1698302100000|2023-10-26 06:35:00|14231|14229|14229.3|14227.3|14234.2|14232.2|14227.6|14225.6|560
1698302400000|2023-10-26 06:40:00|14229.5|14227.5|14227.5|14225.5|14232|14230|14227.1|14225.1|413
1698302700000|2023-10-26 06:45:00|14227.3|14225.3|14234.2|14232.2|14237|14235|14227.2|14225.2|727
1698303000000|2023-10-26 06:50:00|14234.3|14232.3|14226.2|14224.2|14236.1|14234.1|14224.7|14222.7|503
1698303300000|2023-10-26 06:55:00|14226.6|14224.6|14223.8|14221.8|14228.5|14226.5|14223.1|14221.1|536
1698303600000|2023-10-26 07:00:00|14224|14222|14203.2|14201.2|14224.6|14222.6|14194.2|14192.2|3282
1698303900000|2023-10-26 07:05:00|14203.3|14201.3|14201.5|14199.5|14207.7|14205.7|14200|14198|1273
1698304200000|2023-10-26 07:10:00|14201.3|14199.3|14197|14195|14206|14204|14191.8|14189.8|2001
1698304500000|2023-10-26 07:15:00|14197.2|14195.2|14193.7|14191.7|14205.5|14203.5|14193.3|14191.3|1134
1698304800000|2023-10-26 07:20:00|14193.6|14191.6|14186.5|14184.5|14202|14200|14184.8|14182.8|2828
1698305100000|2023-10-26 07:25:00|14186.2|14184.2|14186.5|14184.5|14193.8|14191.8|14180.6|14178.6|1973
1698305400000|2023-10-26 07:30:00|14186.3|14184.3|14176|14174|14186.6|14184.6|14172.8|14170.8|2191
1698305700000|2023-10-26 07:35:00|14175.7|14173.7|14188.7|14186.7|14190|14188|14174.8|14172.8|1332
1698306000000|2023-10-26 07:40:00|14188.8|14186.8|14202.7|14200.7|14204.5|14202.5|14186.5|14184.5|1697
1698306300000|2023-10-26 07:45:00|14203.3|14201.3|14221.5|14219.5|14223|14221|14201.2|14199.2|2594
1698306600000|2023-10-26 07:50:00|14221.3|14219.3|14216.1|14214.1|14225.5|14223.5|14215.7|14213.7|1572
1698306900000|2023-10-26 07:55:00|14216|14214|14217.5|14215.5|14224.2|14222.2|14215.3|14213.3|1172
1698307200000|2023-10-26 08:00:00|14217.6|14215.6|14234.5|14232.5|14238.2|14236.2|14211.2|14209.2|2170
1698307500000|2023-10-26 08:05:00|14234.3|14232.3|14246.1|14244.1|14248.6|14246.6|14231.7|14229.7|1762
1698307800000|2023-10-26 08:10:00|14246.2|14244.2|14245.7|14243.7|14248|14246|14236.8|14234.8|1304
1698308100000|2023-10-26 08:15:00|14245.8|14243.8|14253|14251|14253.8|14251.8|14241|14239|1427
1698308400000|2023-10-26 08:20:00|14252.8|14250.8|14241.5|14239.5|14252.8|14250.8|14239.1|14237.1|1394
1698308700000|2023-10-26 08:25:00|14241.3|14239.3|14236.5|14234.5|14244|14242|14233.8|14231.8|913
1698309000000|2023-10-26 08:30:00|14236.6|14234.6|14252.7|14250.7|14256.5|14254.5|14236.2|14234.2|1395
1698309300000|2023-10-26 08:35:00|14252.6|14250.6|14245.5|14243.5|14257.5|14255.5|14244.2|14242.2|1210
1698309600000|2023-10-26 08:40:00|14245.3|14243.3|14243.2|14241.2|14248.2|14246.2|14237|14235|1090
1698309900000|2023-10-26 08:45:00|14243.1|14241.1|14246.6|14244.6|14246.7|14244.7|14237.5|14235.5|498
1698310200000|2023-10-26 08:50:00|14246.5|14244.5|14241.8|14239.8|14248|14246|14237.7|14235.7|766
1698310500000|2023-10-26 08:55:00|14242|14240|14247|14245|14247.7|14245.7|14240.7|14238.7|580
1698310800000|2023-10-26 09:00:00|14246.7|14244.7|14252.3|14250.3|14255.8|14253.8|14241|14239|1017
1698311100000|2023-10-26 09:05:00|14252.5|14250.5|14255.8|14253.8|14259|14257|14251.3|14249.3|819
1698311400000|2023-10-26 09:10:00|14256|14254|14243.2|14241.2|14261.7|14259.7|14243.1|14241.1|1423
1698311700000|2023-10-26 09:15:00|14243.3|14241.3|14239.1|14237.1|14244.2|14242.2|14227|14225|1765
1698312000000|2023-10-26 09:20:00|14239.5|14237.5|14260|14258|14260.6|14258.6|14238|14236|1002
1698312300000|2023-10-26 09:25:00|14259.8|14257.8|14264.2|14262.2|14269.8|14267.8|14257.6|14255.6|1357
1698312600000|2023-10-26 09:30:00|14263.7|14261.7|14263.2|14261.2|14268.3|14266.3|14261.2|14259.2|1059
1698312900000|2023-10-26 09:35:00|14263.1|14261.1|14269.5|14267.5|14272.2|14270.2|14263|14261|797
1698313200000|2023-10-26 09:40:00|14269.3|14267.3|14266.2|14264.2|14271.7|14269.7|14266.1|14264.1|615
1698313500000|2023-10-26 09:45:00|14266.1|14264.1|14270.8|14268.8|14272|14270|14262.7|14260.7|633
1698313800000|2023-10-26 09:50:00|14271|14269|14258.5|14256.5|14271.3|14269.3|14258.5|14256.5|739
1698314100000|2023-10-26 09:55:00|14258.7|14256.7|14253|14251|14258.8|14256.8|14247.8|14245.8|921
1698314400000|2023-10-26 10:00:00|14253.2|14251.2|14245|14243|14254.8|14252.8|14241.2|14239.2|1126
1698314700000|2023-10-26 10:05:00|14244.8|14242.8|14253|14251|14253.1|14251.1|14241|14239|669
1698315000000|2023-10-26 10:10:00|14252.8|14250.8|14262|14260|14262.5|14260.5|14251.2|14249.2|682
1698315300000|2023-10-26 10:15:00|14261.5|14259.5|14269.7|14267.7|14270|14268|14258.1|14256.1|782
1698315600000|2023-10-26 10:20:00|14269.8|14267.8|14270.5|14268.5|14274.7|14272.7|14266.5|14264.5|951
1698315900000|2023-10-26 10:25:00|14270.6|14268.6|14272.5|14270.5|14277|14275|14270|14268|684
1698316200000|2023-10-26 10:30:00|14272.2|14270.2|14272.6|14270.6|14282.3|14280.3|14268.6|14266.6|1212
1698316500000|2023-10-26 10:35:00|14272.5|14270.5|14265|14263|14273.5|14271.5|14262.2|14260.2|1133
1698316800000|2023-10-26 10:40:00|14264.8|14262.8|14261.2|14259.2|14265.3|14263.3|14255.2|14253.2|887
1698317100000|2023-10-26 10:45:00|14261.3|14259.3|14261.5|14259.5|14265.3|14263.3|14258.7|14256.7|409
1698317400000|2023-10-26 10:50:00|14261.3|14259.3|14254|14252|14263.8|14261.8|14251.2|14249.2|912
1698317700000|2023-10-26 10:55:00|14254.3|14252.3|14251.1|14249.1|14256.8|14254.8|14248.1|14246.1|719
1698318000000|2023-10-26 11:00:00|14251.2|14249.2|14233.5|14231.5|14252.1|14250.1|14229.2|14227.2|2738
1698318300000|2023-10-26 11:05:00|14233.2|14231.2|14241.5|14239.5|14243.6|14241.6|14230.1|14228.1|2756
1698318600000|2023-10-26 11:10:00|14241.7|14239.7|14235.1|14233.1|14245.3|14243.3|14232.7|14230.7|1218
1698318900000|2023-10-26 11:15:00|14235.3|14233.3|14238.7|14236.7|14240.2|14238.2|14229|14227|1182
1698319200000|2023-10-26 11:20:00|14238.8|14236.8|14233.1|14231.1|14243.3|14241.3|14230.5|14228.5|943
1698319500000|2023-10-26 11:25:00|14233.2|14231.2|14236.7|14234.7|14239.2|14237.2|14227.1|14225.1|1095
1698319800000|2023-10-26 11:30:00|14236.6|14234.6|14222.5|14220.5|14237.3|14235.3|14220.7|14218.7|1317
1698320100000|2023-10-26 11:35:00|14222.3|14220.3|14233.2|14231.2|14234.7|14232.7|14218.2|14216.2|1436
1698320400000|2023-10-26 11:40:00|14233.3|14231.3|14243|14241|14245|14243|14232.1|14230.1|870
1698320700000|2023-10-26 11:45:00|14243.2|14241.2|14245.7|14243.7|14249.5|14247.5|14242.8|14240.8|1020
1698321000000|2023-10-26 11:50:00|14245.6|14243.6|14245.5|14243.5|14245.8|14243.8|14237.2|14235.2|864
1698321300000|2023-10-26 11:55:00|14245.7|14243.7|14247|14245|14252.2|14250.2|14244|14242|911
1698321600000|2023-10-26 12:00:00|14247.2|14245.2|14249.8|14247.8|14252.6|14250.6|14241|14239|1278
1698321900000|2023-10-26 12:05:00|14250.1|14248.1|14256.7|14254.7|14258|14256|14247.2|14245.2|1139
1698322200000|2023-10-26 12:10:00|14256.5|14254.5|14252|14250|14258.1|14256.1|14249.2|14247.2|1079
1698322500000|2023-10-26 12:15:00|14252.1|14250.1|14269.6|14267.6|14273.3|14271.3|14245.7|14243.7|3377
1698322800000|2023-10-26 12:20:00|14270.3|14268.3|14264.6|14262.6|14273.5|14271.5|14257.5|14255.5|2320
1698323100000|2023-10-26 12:25:00|14264.7|14262.7|14267.7|14265.7|14275.5|14273.5|14259.6|14257.6|1356
1698323400000|2023-10-26 12:30:00|14267.6|14265.6|14306.1|14304.1|14316.5|14314.5|14238.8|14236.8|10382
1698323700000|2023-10-26 12:35:00|14306.3|14304.3|14302.6|14300.6|14312.5|14310.5|14296.5|14294.5|4785
1698324000000|2023-10-26 12:40:00|14302.2|14300.2|14307.8|14305.8|14316|14314|14297.3|14295.3|3149
1698324300000|2023-10-26 12:45:00|14308|14306|14302.1|14300.1|14309.8|14307.8|14291.3|14289.3|3506
1698324600000|2023-10-26 12:50:00|14302|14300|14326.5|14324.5|14328.7|14326.7|14301.8|14299.8|4370
1698324900000|2023-10-26 12:55:00|14325.5|14323.5|14319.8|14317.8|14326.2|14324.2|14311.2|14309.2|2995
1698325200000|2023-10-26 13:00:00|14320.1|14318.1|14332.2|14330.2|14332.6|14330.6|14313.8|14311.8|4593
1698325500000|2023-10-26 13:05:00|14332.5|14330.5|14321.6|14319.6|14334.6|14332.6|14316|14314|3404
1698325800000|2023-10-26 13:10:00|14321.7|14319.7|14335|14333|14337.2|14335.2|14316.7|14314.7|2519
1698326100000|2023-10-26 13:15:00|14334.6|14332.6|14342.8|14340.8|14345.7|14343.7|14329|14327|3579
1698326400000|2023-10-26 13:20:00|14343.2|14341.2|14333|14331|14346|14344|14328|14326|3349
1698326700000|2023-10-26 13:25:00|14332.1|14330.1|14337.1|14335.1|14342.2|14340.2|14328.5|14326.5|3576
1698327000000|2023-10-26 13:30:00|14336.6|14335.6|14341.2|14340.2|14373.8|14372.8|14305.2|14304.2|31484
1698327300000|2023-10-26 13:35:00|14341.5|14340.5|14285.2|14284.2|14360|14359|14284.2|14283.2|18727
1698327600000|2023-10-26 13:40:00|14286|14285|14329.2|14328.2|14344|14343|14284|14283|19195
1698327900000|2023-10-26 13:45:00|14328.7|14327.7|14277.5|14276.5|14341.1|14340.1|14270.2|14269.2|16974
1698328200000|2023-10-26 13:50:00|14278.4|14277.4|14260.1|14259.1|14281.6|14280.6|14241.5|14240.5|17035
1698328500000|2023-10-26 13:55:00|14259.8|14258.8|14246|14245|14268.3|14267.3|14229.9|14228.9|12258
1698328800000|2023-10-26 14:00:00|14246.5|14245.5|14224.3|14223.3|14253.6|14252.6|14217.4|14216.4|14820
1698329100000|2023-10-26 14:05:00|14224.6|14223.6|14212.1|14211.1|14250.9|14249.9|14212.1|14211.1|11964
1698329400000|2023-10-26 14:10:00|14212|14211|14216.9|14215.9|14234.9|14233.9|14204.1|14203.1|12182
1698329700000|2023-10-26 14:15:00|14217.4|14216.4|14200.6|14199.6|14231.6|14230.6|14200.5|14199.5|10304
1698330000000|2023-10-26 14:20:00|14198.6|14197.6|14185.8|14184.8|14224.9|14223.9|14183.9|14182.9|11770
1698330300000|2023-10-26 14:25:00|14185.9|14184.9|14231|14230|14246.8|14245.8|14185.4|14184.4|14917
1698330600000|2023-10-26 14:30:00|14231.1|14230.1|14211.9|14210.9|14240.8|14239.8|14204.8|14203.8|9658
1698330900000|2023-10-26 14:35:00|14212|14211|14189.1|14188.1|14216.9|14215.9|14181.1|14180.1|11586
1698331200000|2023-10-26 14:40:00|14188.9|14187.9|14234.6|14233.6|14236.6|14235.6|14185.9|14184.9|11542
1698331500000|2023-10-26 14:45:00|14233.8|14232.8|14278.9|14277.9|14279.4|14278.4|14229.5|14228.5|13648
1698331800000|2023-10-26 14:50:00|14279.1|14278.1|14284.9|14283.9|14297.9|14296.9|14274.6|14273.6|12072
1698332100000|2023-10-26 14:55:00|14284.6|14283.6|14266.6|14265.6|14291|14290|14256.9|14255.9|10098
1698332400000|2023-10-26 15:00:00|14267.4|14266.4|14226.9|14225.9|14271.8|14270.8|14225.4|14224.4|10583
1698332700000|2023-10-26 15:05:00|14227|14226|14221.1|14220.1|14229.3|14228.3|14209.8|14208.8|9495
1698333000000|2023-10-26 15:10:00|14222|14221|14196.6|14195.6|14236.6|14235.6|14193.3|14192.3|11285
1698333300000|2023-10-26 15:15:00|14197.4|14196.4|14197.6|14196.6|14205.6|14204.6|14182.9|14181.9|9966
1698333600000|2023-10-26 15:20:00|14197.4|14196.4|14178.9|14177.9|14200.4|14199.4|14172.8|14171.8|8068
1698333900000|2023-10-26 15:25:00|14181.1|14180.1|14171.1|14170.1|14188.4|14187.4|14165.3|14164.3|9925
1698334200000|2023-10-26 15:30:00|14171.3|14170.3|14182.1|14181.1|14191.9|14190.9|14168.1|14167.1|7467
1698334500000|2023-10-26 15:35:00|14182.4|14181.4|14180|14179|14189.9|14188.9|14174.3|14173.3|5708
1698334800000|2023-10-26 15:40:00|14181.8|14180.8|14145.4|14144.4|14183.9|14182.9|14143.1|14142.1|12594
1698335100000|2023-10-26 15:45:00|14145.9|14144.9|14174.6|14173.6|14181.8|14180.8|14145.3|14144.3|7657
1698335400000|2023-10-26 15:50:00|14174.4|14173.4|14178.4|14177.4|14185.4|14184.4|14170.9|14169.9|5374
1698335700000|2023-10-26 15:55:00|14177.9|14176.9|14182.1|14181.1|14200.1|14199.1|14176.6|14175.6|7077
1698336000000|2023-10-26 16:00:00|14182.5|14181.5|14163.4|14162.4|14188.4|14187.4|14159.6|14158.6|8954
1698336300000|2023-10-26 16:05:00|14163.6|14162.6|14131.3|14130.3|14167.4|14166.4|14129.4|14128.4|10978
1698336600000|2023-10-26 16:10:00|14131.4|14130.4|14129.6|14128.6|14133.5|14132.5|14123|14122|6937
1698336900000|2023-10-26 16:15:00|14129.8|14128.8|14077.9|14076.9|14129.8|14128.8|14075.9|14074.9|13685
1698337200000|2023-10-26 16:20:00|14078|14077|14090.1|14089.1|14101.1|14100.1|14076.5|14075.5|12092
1698337500000|2023-10-26 16:25:00|14090|14089|14107.1|14106.1|14107.8|14106.8|14088.6|14087.6|7631
1698337800000|2023-10-26 16:30:00|14106.9|14105.9|14096.9|14095.9|14111.6|14110.6|14096.1|14095.1|5622
1698338100000|2023-10-26 16:35:00|14096.8|14095.8|14076|14075|14103.6|14102.6|14074.1|14073.1|5846
1698338400000|2023-10-26 16:40:00|14076.1|14075.1|14088.6|14087.6|14094.9|14093.9|14067.3|14066.3|7138
1698338700000|2023-10-26 16:45:00|14088.4|14087.4|14065.4|14064.4|14088.9|14087.9|14063.6|14062.6|6247
1698339000000|2023-10-26 16:50:00|14065.1|14064.1|14070.6|14069.6|14075.6|14074.6|14061.1|14060.1|5320
1698339300000|2023-10-26 16:55:00|14070.4|14069.4|14066.9|14065.9|14083.8|14082.8|14064.5|14063.5|5353
1698339600000|2023-10-26 17:00:00|14067|14066|14106|14105|14113.4|14112.4|14058.6|14057.6|12383
1698339900000|2023-10-26 17:05:00|14106.1|14105.1|14111.6|14110.6|14121.8|14120.8|14102.3|14101.3|7524
1698340200000|2023-10-26 17:10:00|14111.5|14110.5|14109.1|14108.1|14113.3|14112.3|14099.9|14098.9|4212
1698340500000|2023-10-26 17:15:00|14107.9|14106.9|14104.9|14103.9|14120.5|14119.5|14103.3|14102.3|5420
1698340800000|2023-10-26 17:20:00|14105|14104|14062.9|14061.9|14105.4|14104.4|14059.9|14058.9|8698
1698341100000|2023-10-26 17:25:00|14063|14062|14075.1|14074.1|14083.6|14082.6|14061|14060|4988
1698341400000|2023-10-26 17:30:00|14075.6|14074.6|14098.4|14097.4|14100.6|14099.6|14055.8|14054.8|8829
1698341700000|2023-10-26 17:35:00|14098.1|14097.1|14090.4|14089.4|14102.9|14101.9|14087.8|14086.8|5545
1698342000000|2023-10-26 17:40:00|14090.1|14089.1|14118.4|14117.4|14122.9|14121.9|14088.4|14087.4|7177
1698342300000|2023-10-26 17:45:00|14117.9|14116.9|14133.6|14132.6|14143.6|14142.6|14117.4|14116.4|9166
1698342600000|2023-10-26 17:50:00|14134.1|14133.1|14131.3|14130.3|14139.4|14138.4|14118.5|14117.5|4772
1698342900000|2023-10-26 17:55:00|14131.4|14130.4|14139.4|14138.4|14140.9|14139.9|14117.5|14116.5|4990
1698343200000|2023-10-26 18:00:00|14139.5|14138.5|14132.4|14131.4|14149.3|14148.3|14127.6|14126.6|5418
1698343500000|2023-10-26 18:05:00|14132|14131|14142.4|14141.4|14155|14154|14130.6|14129.6|5423
1698343800000|2023-10-26 18:10:00|14142.5|14141.5|14157.6|14156.6|14167.5|14166.5|14141.1|14140.1|5388
1698344100000|2023-10-26 18:15:00|14157.5|14156.5|14149.3|14148.3|14164.1|14163.1|14142.6|14141.6|4698
1698344400000|2023-10-26 18:20:00|14149.4|14148.4|14144.9|14143.9|14156.8|14155.8|14141.2|14140.2|4207
1698344700000|2023-10-26 18:25:00|14144.8|14143.8|14172.6|14171.6|14174.2|14173.2|14132.9|14131.9|6502
1698345000000|2023-10-26 18:30:00|14172.7|14171.7|14198.7|14197.7|14206.7|14205.7|14158.2|14157.2|10834
1698345300000|2023-10-26 18:35:00|14199.4|14198.4|14183.7|14182.7|14200.1|14199.1|14178.9|14177.9|7896
1698345600000|2023-10-26 18:40:00|14183.8|14182.8|14185.7|14184.7|14201.3|14200.3|14171.4|14170.4|6096
1698345900000|2023-10-26 18:45:00|14185.8|14184.8|14199.6|14198.6|14210.9|14209.9|14181.8|14180.8|6693
1698346200000|2023-10-26 18:50:00|14199.4|14198.4|14219.2|14218.2|14222.2|14221.2|14196.2|14195.2|6621
1698346500000|2023-10-26 18:55:00|14219.1|14218.1|14233.4|14232.4|14233.9|14232.9|14215.2|14214.2|6413
1698346800000|2023-10-26 19:00:00|14233.6|14232.6|14240.1|14239.1|14247.7|14246.7|14224.9|14223.9|9915
1698347100000|2023-10-26 19:05:00|14240.2|14239.2|14219.3|14218.3|14243.2|14242.2|14216.2|14215.2|6995
1698347400000|2023-10-26 19:10:00|14219.1|14218.1|14191.2|14190.2|14221.6|14220.6|14187.8|14186.8|8961
1698347700000|2023-10-26 19:15:00|14191.3|14190.3|14190.4|14189.4|14200.7|14199.7|14179.8|14178.8|6252
1698348000000|2023-10-26 19:20:00|14190.7|14189.7|14187.8|14186.8|14198.7|14197.7|14177.2|14176.2|5101
1698348300000|2023-10-26 19:25:00|14187.9|14186.9|14180.2|14179.2|14197.1|14196.1|14178.7|14177.7|4963
1698348600000|2023-10-26 19:30:00|14180.1|14179.1|14164.1|14163.1|14181.3|14180.3|14161.2|14160.2|7057
1698348900000|2023-10-26 19:35:00|14163.4|14162.4|14129.1|14128.1|14163.4|14162.4|14120.6|14119.6|10403
1698349200000|2023-10-26 19:40:00|14130|14129|14108.7|14107.7|14130.2|14129.2|14107.7|14106.7|8323
1698349500000|2023-10-26 19:45:00|14108.5|14107.5|14107.7|14106.7|14116.1|14115.1|14095.7|14094.7|8584
1698349800000|2023-10-26 19:50:00|14110.6|14109.6|14113.7|14112.7|14139.1|14138.1|14107.7|14106.7|11353
1698350100000|2023-10-26 19:55:00|14113.8|14112.8|14113.1|14112.1|14127.2|14126.2|14104.2|14103.2|19412
1698350400000|2023-10-26 20:00:00|14113.6|14111.6|14143.2|14141.2|14164|14162|14099.1|14097.1|17955
1698350700000|2023-10-26 20:05:00|14143.3|14141.3|14159.8|14157.8|14164.1|14162.1|14120.5|14118.5|5584
1698351000000|2023-10-26 20:10:00|14159.6|14157.6|14166.8|14164.8|14175.2|14173.2|14159.2|14157.2|4744
1698351300000|2023-10-26 20:15:00|14166.3|14164.3|14155.5|14153.5|14166.8|14164.8|14148.1|14146.1|2036
1698351600000|2023-10-26 20:20:00|14155.3|14153.3|14153.6|14151.6|14160.5|14158.5|14147.2|14145.2|875
1698351900000|2023-10-26 20:25:00|14153.5|14151.5|14159.3|14157.3|14161.1|14159.1|14153.5|14151.5|680
1698352200000|2023-10-26 20:30:00|14159.5|14157.5|14142.6|14140.6|14165.2|14163.2|14141.2|14139.2|1266
1698352500000|2023-10-26 20:35:00|14142.5|14140.5|14141.1|14139.1|14154.1|14152.1|14140.2|14138.2|1286
1698352800000|2023-10-26 20:40:00|14141|14139|14124.1|14122.1|14141|14139|14108.3|14106.3|1904
1698353100000|2023-10-26 20:45:00|14124.2|14122.2|14126.7|14124.7|14128.2|14126.2|14106.8|14104.8|1580
1698353400000|2023-10-26 20:50:00|14127.1|14125.1|14125.7|14123.7|14129.5|14127.5|14121.7|14119.7|803
1698353700000|2023-10-26 20:55:00|14126|14124|14129.6|14124.6|14133.3|14131.3|14125.5|14123.5|749
1698354000000|2023-10-26 21:00:00|14129.1|14124.1|14120.4|14115.4|14129.2|14124.2|14118.7|14113.7|0
1698354300000|2023-10-26 21:05:00|14121.5|14116.5|14122.1|14117.1|14122.1|14117.1|14118.2|14113.2|0
1698354600000|2023-10-26 21:10:00|14122.4|14117.4|14124|14119|14128.6|14123.6|14122.3|14117.3|0
1698354900000|2023-10-26 21:15:00|14124.6|14119.6|14124.8|14119.8|14126.6|14121.6|14123.8|14118.8|0
1698355200000|2023-10-26 21:20:00|14124.9|14119.9|14123.1|14118.1|14124.9|14119.9|14122.7|14117.7|0
1698355500000|2023-10-26 21:25:00|14123|14118|14111.7|14106.7|14123|14118|14111.7|14106.7|0
1698355800000|2023-10-26 21:30:00|14111.2|14106.2|14115.6|14110.6|14117.3|14112.3|14111|14106|0
1698356100000|2023-10-26 21:35:00|14115.3|14110.3|14125.4|14120.4|14141.7|14136.7|14109.7|14104.7|0
1698356400000|2023-10-26 21:40:00|14126|14121|14138.5|14133.5|14142|14137|14126|14121|0
1698356700000|2023-10-26 21:45:00|14140.3|14135.3|14141.1|14136.1|14143.4|14138.4|14138.1|14133.1|0
1698357000000|2023-10-26 21:50:00|14141.4|14136.4|14160.8|14155.8|14162.2|14157.2|14141.2|14136.2|0
1698357300000|2023-10-26 21:55:00|14160.9|14155.9|14162.6|14157.6|14163.5|14158.5|14157.3|14152.3|0
1698357600000|2023-10-26 22:00:00|14178.8|14176.8|14183.4|14181.4|14199.6|14197.6|14176|14174|1582
1698357900000|2023-10-26 22:05:00|14183.5|14181.5|14189.5|14187.5|14189.6|14187.6|14179.6|14177.6|628
1698358200000|2023-10-26 22:10:00|14189.6|14187.6|14191|14189|14194.6|14192.6|14185|14183|809
1698358500000|2023-10-26 22:15:00|14190.9|14188.9|14210.3|14208.3|14211.9|14209.9|14187.9|14185.9|1052
1698358800000|2023-10-26 22:20:00|14210.4|14208.4|14211.8|14209.8|14221|14219|14209.3|14207.3|978
1698359100000|2023-10-26 22:25:00|14211.4|14209.4|14208|14206|14215.3|14213.3|14206.4|14204.4|537
1698359400000|2023-10-26 22:30:00|14207.9|14205.9|14203.4|14201.4|14210.3|14208.3|14200.1|14198.1|654
1698359700000|2023-10-26 22:35:00|14203.1|14201.1|14213|14211|14213.5|14211.5|14202.4|14200.4|494
1698360000000|2023-10-26 22:40:00|14213.1|14211.1|14212.4|14210.4|14216|14214|14210.4|14208.4|327
1698360300000|2023-10-26 22:45:00|14212.3|14210.3|14211.1|14209.1|14214.8|14212.8|14207.6|14205.6|297
1698360600000|2023-10-26 22:50:00|14211.3|14209.3|14212.4|14210.4|14214.8|14212.8|14208.1|14206.1|399
1698360900000|2023-10-26 22:55:00|14211.8|14209.8|14208.3|14206.3|14213.8|14211.8|14207.6|14205.6|216
1698361200000|2023-10-26 23:00:00|14208.1|14206.1|14215.8|14213.8|14216.8|14214.8|14207.4|14205.4|414
1698361500000|2023-10-26 23:05:00|14215.9|14213.9|14224.3|14222.3|14226.6|14224.6|14215.6|14213.6|661
1698361800000|2023-10-26 23:10:00|14223.6|14221.6|14227.3|14225.3|14228.8|14226.8|14221.1|14219.1|432
1698362100000|2023-10-26 23:15:00|14227.1|14225.1|14231.6|14229.6|14234.5|14232.5|14226.4|14224.4|793
1698362400000|2023-10-26 23:20:00|14231.9|14229.9|14228.3|14226.3|14234.5|14232.5|14226.3|14224.3|481
1698362700000|2023-10-26 23:25:00|14228.4|14226.4|14226.5|14224.5|14230.8|14228.8|14226.5|14224.5|216
1698363000000|2023-10-26 23:30:00|14226.6|14224.6|14225.3|14223.3|14227.5|14225.5|14223|14221|375
1698363300000|2023-10-26 23:35:00|14225.1|14223.1|14226.5|14224.5|14227.5|14225.5|14219.9|14217.9|348
1698363600000|2023-10-26 23:40:00|14226.6|14224.6|14230.9|14228.9|14231.4|14229.4|14224.8|14222.8|235
1698363900000|2023-10-26 23:45:00|14230.5|14228.5|14230.4|14228.4|14231.6|14229.6|14226.1|14224.1|291
1698364200000|2023-10-26 23:50:00|14230.3|14228.3|14230.1|14228.1|14236.8|14234.8|14229.6|14227.6|795
1698364500000|2023-10-26 23:55:00|14230.6|14228.6|14234.1|14232.1|14235.8|14233.8|14229.8|14227.8|335
1698364800000|2023-10-27 00:00:00|14233.8|14231.8|14215.4|14213.4|14233.8|14231.8|14209.5|14207.5|884
1698365100000|2023-10-27 00:05:00|14215.6|14213.6|14207.4|14205.4|14219|14217|14205.4|14203.4|654
1698365400000|2023-10-27 00:10:00|14207.5|14205.5|14209.4|14207.4|14213.8|14211.8|14206.8|14204.8|484
1698365700000|2023-10-27 00:15:00|14209.5|14207.5|14201.4|14199.4|14213.5|14211.5|14201.3|14199.3|574
1698366000000|2023-10-27 00:20:00|14201.3|14199.3|14193.3|14191.3|14205.1|14203.1|14190.9|14188.9|912
1698366300000|2023-10-27 00:25:00|14193.1|14191.1|14199.4|14197.4|14202.4|14200.4|14192|14190|477
1698366600000|2023-10-27 00:30:00|14199.5|14197.5|14205.6|14203.6|14213.1|14211.1|14199.5|14197.5|574
1698366900000|2023-10-27 00:35:00|14205.8|14203.8|14197.4|14195.4|14207.1|14205.1|14195.5|14193.5|437
1698367200000|2023-10-27 00:40:00|14197.3|14195.3|14199.9|14197.9|14203.4|14201.4|14187.9|14185.9|625
1698367500000|2023-10-27 00:45:00|14199.8|14197.8|14201.4|14199.4|14203.6|14201.6|14197|14195|223
1698367800000|2023-10-27 00:50:00|14201.5|14199.5|14200.5|14198.5|14210.3|14208.3|14200.3|14198.3|459
1698368100000|2023-10-27 00:55:00|14200.9|14198.9|14199.9|14197.9|14207.1|14205.1|14199.5|14197.5|220
1698368400000|2023-10-27 01:00:00|14200|14198|14208.1|14206.1|14208.8|14206.8|14196.5|14194.5|415
1698368700000|2023-10-27 01:05:00|14209.3|14207.3|14212.5|14210.5|14212.6|14210.6|14204.6|14202.6|301
1698369000000|2023-10-27 01:10:00|14212.6|14210.6|14202.3|14200.3|14212.6|14210.6|14201.6|14199.6|538
1698369300000|2023-10-27 01:15:00|14202.1|14200.1|14208.9|14206.9|14213.4|14211.4|14200.3|14198.3|684
1698369600000|2023-10-27 01:20:00|14208.8|14206.8|14208.4|14206.4|14210.5|14208.5|14205.5|14203.5|188
1698369900000|2023-10-27 01:25:00|14208.5|14206.5|14207.4|14205.4|14212.9|14210.9|14205.8|14203.8|291
1698370200000|2023-10-27 01:30:00|14207.3|14205.3|14206.4|14204.4|14208.8|14206.8|14202.4|14200.4|274
1698370500000|2023-10-27 01:35:00|14206.5|14204.5|14212.6|14210.6|14214.3|14212.3|14203|14201|424
1698370800000|2023-10-27 01:40:00|14212.8|14210.8|14218.8|14216.8|14219.6|14217.6|14211.3|14209.3|505
1698371100000|2023-10-27 01:45:00|14218.9|14216.9|14219.5|14217.5|14219.9|14217.9|14215.4|14213.4|469
1698371400000|2023-10-27 01:50:00|14219.6|14217.6|14225.4|14223.4|14225.9|14223.9|14219.5|14217.5|590
1698371700000|2023-10-27 01:55:00|14225.5|14223.5|14218.6|14216.6|14225.5|14223.5|14218.3|14216.3|358
1698372000000|2023-10-27 02:00:00|14218.5|14216.5|14223.8|14221.8|14224.8|14222.8|14218.3|14216.3|286
1698372300000|2023-10-27 02:05:00|14223.6|14221.6|14224.5|14222.5|14226|14224|14219.6|14217.6|347
1698372600000|2023-10-27 02:10:00|14224.4|14222.4|14227.1|14225.1|14227.8|14225.8|14222.1|14220.1|240
1698372900000|2023-10-27 02:15:00|14227|14225|14230|14228|14231.4|14229.4|14224.9|14222.9|390
1698373200000|2023-10-27 02:20:00|14229.6|14227.6|14228.8|14226.8|14229.8|14227.8|14225.8|14223.8|347
1698373500000|2023-10-27 02:25:00|14228.9|14226.9|14227.3|14225.3|14229.4|14227.4|14224.6|14222.6|383
1698373800000|2023-10-27 02:30:00|14227.1|14225.1|14232.5|14230.5|14237.3|14235.3|14226.3|14224.3|812
1698374100000|2023-10-27 02:35:00|14232.6|14230.6|14231.5|14229.5|14233|14231|14230.6|14228.6|209
1698374400000|2023-10-27 02:40:00|14231.4|14229.4|14230|14228|14233|14231|14229.5|14227.5|277
1698374700000|2023-10-27 02:45:00|14229.3|14227.3|14225.3|14223.3|14230|14228|14224|14222|382
1698375000000|2023-10-27 02:50:00|14225.4|14223.4|14224.4|14222.4|14227.1|14225.1|14222.3|14220.3|211
1698375300000|2023-10-27 02:55:00|14224.5|14222.5|14222.5|14220.5|14225.4|14223.4|14221|14219|200
1698375600000|2023-10-27 03:00:00|14222.6|14220.6|14224.8|14222.8|14226.8|14224.8|14222.5|14220.5|277
1698375900000|2023-10-27 03:05:00|14225|14223|14222.3|14220.3|14225.1|14223.1|14219.3|14217.3|248
1698376200000|2023-10-27 03:10:00|14222.1|14220.1|14218.8|14216.8|14222.3|14220.3|14216.6|14214.6|267
1698376500000|2023-10-27 03:15:00|14218.9|14216.9|14217|14215|14219.4|14217.4|14215.5|14213.5|198
1698376800000|2023-10-27 03:20:00|14216.9|14214.9|14215.3|14213.3|14219|14217|14215|14213|199
1698377100000|2023-10-27 03:25:00|14215.4|14213.4|14216.3|14214.3|14216.6|14214.6|14214.5|14212.5|161
1698377400000|2023-10-27 03:30:00|14216.4|14214.4|14212.8|14210.8|14216.9|14214.9|14211.6|14209.6|269
1698377700000|2023-10-27 03:35:00|14212.6|14210.6|14214|14212|14214.1|14212.1|14208.4|14206.4|328
1698378000000|2023-10-27 03:40:00|14213.9|14211.9|14214|14212|14214.8|14212.8|14211.8|14209.8|153
1698378300000|2023-10-27 03:45:00|14213.9|14211.9|14217.9|14215.9|14219.8|14217.8|14212.8|14210.8|274
1698378600000|2023-10-27 03:50:00|14217.8|14215.8|14218.3|14216.3|14218.5|14216.5|14216.5|14214.5|121
1698378900000|2023-10-27 03:55:00|14218.4|14216.4|14225.5|14223.5|14226.3|14224.3|14218.3|14216.3|381
1698379200000|2023-10-27 04:00:00|14225.4|14223.4|14223.3|14221.3|14225.9|14223.9|14222.5|14220.5|236
1698379500000|2023-10-27 04:05:00|14223|14221|14226.3|14224.3|14226.9|14224.9|14221.5|14219.5|282
1698379800000|2023-10-27 04:10:00|14226.4|14224.4|14223.8|14221.8|14226.9|14224.9|14222.3|14220.3|194
1698380100000|2023-10-27 04:15:00|14223.6|14221.6|14225.8|14223.8|14225.8|14223.8|14221.4|14219.4|205
1698380400000|2023-10-27 04:20:00|14225.6|14223.6|14225.3|14223.3|14225.9|14223.9|14223.5|14221.5|101
1698380700000|2023-10-27 04:25:00|14225.4|14223.4|14223.3|14221.3|14228|14226|14223.1|14221.1|245
1698381000000|2023-10-27 04:30:00|14223.1|14221.1|14225.8|14223.8|14226.6|14224.6|14223|14221|192
1698381300000|2023-10-27 04:35:00|14226|14224|14232|14230|14232.1|14230.1|14225.8|14223.8|301
1698381600000|2023-10-27 04:40:00|14232.3|14230.3|14231|14229|14233.6|14231.6|14230|14228|204
1698381900000|2023-10-27 04:45:00|14231.1|14229.1|14230.5|14228.5|14231.3|14229.3|14227.1|14225.1|247
1698382200000|2023-10-27 04:50:00|14230.6|14228.6|14231.1|14229.1|14231.3|14229.3|14227.8|14225.8|183
1698382500000|2023-10-27 04:55:00|14230.5|14228.5|14238.8|14236.8|14241.9|14239.9|14230|14228|561
1698382800000|2023-10-27 05:00:00|14238.6|14236.6|14239.9|14237.9|14240.6|14238.6|14228.9|14226.9|696
1698383100000|2023-10-27 05:05:00|14239.8|14237.8|14236|14234|14240.3|14238.3|14234.8|14232.8|387
1698383400000|2023-10-27 05:10:00|14235.9|14233.9|14233.4|14231.4|14237.3|14235.3|14230.5|14228.5|453
1698383700000|2023-10-27 05:15:00|14233.3|14231.3|14237.5|14235.5|14238.8|14236.8|14233.1|14231.1|287
1698384000000|2023-10-27 05:20:00|14237.4|14235.4|14235.1|14233.1|14238.1|14236.1|14234.1|14232.1|261
1698384300000|2023-10-27 05:25:00|14235.3|14233.3|14237.9|14235.9|14239.4|14237.4|14234.4|14232.4|317
1698384600000|2023-10-27 05:30:00|14237.8|14235.8|14232.4|14230.4|14241.4|14239.4|14232.3|14230.3|451
1698384900000|2023-10-27 05:35:00|14232.5|14230.5|14228|14226|14233.3|14231.3|14227.5|14225.5|299
1698385200000|2023-10-27 05:40:00|14228.3|14226.3|14233.9|14231.9|14234.1|14232.1|14226.9|14224.9|300
1698385500000|2023-10-27 05:45:00|14234|14232|14234|14232|14235.5|14233.5|14232.3|14230.3|220
1698385800000|2023-10-27 05:50:00|14233.9|14231.9|14239.5|14237.5|14239.6|14237.6|14232.9|14230.9|197
1698386100000|2023-10-27 05:55:00|14239.3|14237.3|14243.9|14241.9|14244.5|14242.5|14237.8|14235.8|661
1698386400000|2023-10-27 06:00:00|14243.8|14241.8|14236.4|14234.4|14244.5|14242.5|14235.5|14233.5|736
1698386700000|2023-10-27 06:05:00|14236.5|14234.5|14239.1|14237.1|14242.3|14240.3|14234.8|14232.8|461
1698387000000|2023-10-27 06:10:00|14239.3|14237.3|14236.9|14234.9|14244|14242|14235.3|14233.3|541
1698387300000|2023-10-27 06:15:00|14237|14235|14238|14236|14239.3|14237.3|14235.1|14233.1|318
1698387600000|2023-10-27 06:20:00|14238.1|14236.1|14236.6|14234.6|14238.3|14236.3|14232.1|14230.1|355
1698387900000|2023-10-27 06:25:00|14237.3|14235.3|14225.4|14223.4|14237.3|14235.3|14225.1|14223.1|577
1698388200000|2023-10-27 06:30:00|14225.5|14223.5|14225.8|14223.8|14227.9|14225.9|14223.3|14221.3|392
1698388500000|2023-10-27 06:35:00|14226|14224|14225.8|14223.8|14231|14229|14225.3|14223.3|299
1698388800000|2023-10-27 06:40:00|14225.9|14223.9|14226.6|14224.6|14232.8|14230.8|14225.4|14223.4|307
1698389100000|2023-10-27 06:45:00|14226.8|14224.8|14226.9|14224.9|14230.1|14228.1|14222.9|14220.9|291
1698389400000|2023-10-27 06:50:00|14226.8|14224.8|14224|14222|14232.3|14230.3|14223.3|14221.3|293
1698389700000|2023-10-27 06:55:00|14223.9|14221.9|14221.4|14219.4|14229.8|14227.8|14221.3|14219.3|382
1698390000000|2023-10-27 07:00:00|14221.3|14219.3|14207.9|14205.9|14224.5|14222.5|14206.5|14204.5|1616
1698390300000|2023-10-27 07:05:00|14207.8|14205.8|14204.8|14202.8|14210.6|14208.6|14195.1|14193.1|1959
1698390600000|2023-10-27 07:10:00|14204.6|14202.6|14203.1|14201.1|14211.6|14209.6|14198.6|14196.6|764
1698390900000|2023-10-27 07:15:00|14203|14201|14215.4|14213.4|14217.3|14215.3|14200.1|14198.1|1010
1698391200000|2023-10-27 07:20:00|14215.5|14213.5|14216.4|14214.4|14224.8|14222.8|14210.6|14208.6|966
1698391500000|2023-10-27 07:25:00|14216.1|14214.1|14216.1|14214.1|14224.9|14222.9|14213.3|14211.3|748
1698391800000|2023-10-27 07:30:00|14216.3|14214.3|14212.1|14210.1|14219.4|14217.4|14208.9|14206.9|781
1698392100000|2023-10-27 07:35:00|14212|14210|14215.4|14213.4|14220.3|14218.3|14209.6|14207.6|478
1698392400000|2023-10-27 07:40:00|14215.3|14213.3|14230.1|14228.1|14231|14229|14210|14208|1004
1698392700000|2023-10-27 07:45:00|14230|14228|14227.4|14225.4|14233.1|14231.1|14222.8|14220.8|885
1698393000000|2023-10-27 07:50:00|14227.5|14225.5|14229.4|14227.4|14232|14230|14222.8|14220.8|619
1698393300000|2023-10-27 07:55:00|14229.3|14227.3|14226.6|14224.6|14230.3|14228.3|14224.5|14222.5|416
1698393600000|2023-10-27 08:00:00|14226.3|14224.3|14232.1|14230.1|14237.4|14235.4|14221.5|14219.5|1683
1698393900000|2023-10-27 08:05:00|14232|14230|14227.1|14225.1|14235.5|14233.5|14223.5|14221.5|917
1698394200000|2023-10-27 08:10:00|14227.3|14225.3|14227.6|14225.6|14230|14228|14217.8|14215.8|1085
1698394500000|2023-10-27 08:15:00|14227.5|14225.5|14236.8|14234.8|14238.5|14236.5|14226.8|14224.8|782
1698394800000|2023-10-27 08:20:00|14236.9|14234.9|14232.3|14230.3|14237.9|14235.9|14231.5|14229.5|614
1698395100000|2023-10-27 08:25:00|14232.1|14230.1|14235.9|14233.9|14236.6|14234.6|14230.3|14228.3|641
1698395400000|2023-10-27 08:30:00|14236|14234|14242.1|14240.1|14243.8|14241.8|14234.6|14232.6|1265
1698395700000|2023-10-27 08:35:00|14242.3|14240.3|14245.1|14243.1|14246.8|14244.8|14236.3|14234.3|935
1698396000000|2023-10-27 08:40:00|14245|14243|14251.5|14249.5|14251.9|14249.9|14239|14237|1109
1698396300000|2023-10-27 08:45:00|14251.4|14249.4|14244.3|14242.3|14251.5|14249.5|14244.1|14242.1|840
1698396600000|2023-10-27 08:50:00|14244.1|14242.1|14249.3|14247.3|14251.8|14249.8|14243.5|14241.5|653
1698396900000|2023-10-27 08:55:00|14249.4|14247.4|14258.3|14256.3|14260.9|14258.9|14247.1|14245.1|1465
1698397200000|2023-10-27 09:00:00|14258.8|14256.8|14256.5|14254.5|14260.5|14258.5|14252.8|14250.8|1010
1698397500000|2023-10-27 09:05:00|14256.3|14254.3|14259.8|14257.8|14262.3|14260.3|14254.5|14252.5|670
1698397800000|2023-10-27 09:10:00|14259.9|14257.9|14251.1|14249.1|14260.3|14258.3|14249.1|14247.1|792
1698398100000|2023-10-27 09:15:00|14251|14249|14249.8|14247.8|14258.9|14256.9|14248.8|14246.8|720
1698398400000|2023-10-27 09:20:00|14249.9|14247.9|14249.4|14247.4|14251.5|14249.5|14245.9|14243.9|631
1698398700000|2023-10-27 09:25:00|14249.5|14247.5|14247.8|14245.8|14253.6|14251.6|14246.4|14244.4|377
1698399000000|2023-10-27 09:30:00|14245.5|14243.5|14243.8|14241.8|14253.9|14251.9|14241.8|14239.8|1156
1698399300000|2023-10-27 09:35:00|14243.6|14241.6|14241.4|14239.4|14248|14246|14239.8|14237.8|766
1698399600000|2023-10-27 09:40:00|14241.5|14239.5|14235.8|14233.8|14244.5|14242.5|14235.6|14233.6|667
1698399900000|2023-10-27 09:45:00|14236|14234|14243|14241|14243|14241|14233.5|14231.5|1209
1698400200000|2023-10-27 09:50:00|14242.4|14240.4|14244.3|14242.3|14245.8|14243.8|14237.9|14235.9|612
1698400500000|2023-10-27 09:55:00|14244|14242|14247.5|14245.5|14247.5|14245.5|14243.3|14241.3|327
1698400800000|2023-10-27 10:00:00|14248|14246|14247.3|14245.3|14250.6|14248.6|14242.1|14240.1|919
1698401100000|2023-10-27 10:05:00|14247.1|14245.1|14255.4|14253.4|14255.4|14253.4|14246.8|14244.8|543
1698401400000|2023-10-27 10:10:00|14255.3|14253.3|14253.3|14251.3|14255.3|14253.3|14250.3|14248.3|484
1698401700000|2023-10-27 10:15:00|14253.1|14251.1|14254.1|14252.1|14257.4|14255.4|14248.9|14246.9|526
1698402000000|2023-10-27 10:20:00|14254|14252|14246|14244|14258.8|14256.8|14245.1|14243.1|747
1698402300000|2023-10-27 10:25:00|14246.1|14244.1|14247.5|14245.5|14248.3|14246.3|14243.1|14241.1|500
1698402600000|2023-10-27 10:30:00|14247.6|14245.6|14239.4|14237.4|14247.6|14245.6|14235.5|14233.5|1202
1698402900000|2023-10-27 10:35:00|14239.3|14237.3|14237|14235|14243.8|14241.8|14235.1|14233.1|358
1698403200000|2023-10-27 10:40:00|14236.9|14234.9|14247.3|14245.3|14247.4|14245.4|14236.9|14234.9|422
1698403500000|2023-10-27 10:45:00|14247.1|14245.1|14249.5|14247.5|14251.9|14249.9|14246.8|14244.8|536
1698403800000|2023-10-27 10:50:00|14249.6|14247.6|14239|14237|14251.3|14249.3|14238.4|14236.4|596
1698404100000|2023-10-27 10:55:00|14238.9|14236.9|14231.5|14229.5|14241.6|14239.6|14229.3|14227.3|1329
1698404400000|2023-10-27 11:00:00|14231.3|14229.3|14233.5|14231.5|14240|14238|14228|14226|1056
1698404700000|2023-10-27 11:05:00|14233.6|14231.6|14226.8|14224.8|14238|14236|14224|14222|1134
1698405000000|2023-10-27 11:10:00|14225.9|14223.9|14220.9|14218.9|14229.3|14227.3|14210.3|14208.3|1838
1698405300000|2023-10-27 11:15:00|14220.8|14218.8|14211.3|14209.3|14221|14219|14209.8|14207.8|1123
1698405600000|2023-10-27 11:20:00|14211.1|14209.1|14216.6|14214.6|14219.5|14217.5|14209.9|14207.9|783
1698405900000|2023-10-27 11:25:00|14216.8|14214.8|14210.3|14208.3|14220.1|14218.1|14207.3|14205.3|1294
1698406200000|2023-10-27 11:30:00|14210.4|14208.4|14222|14220|14225.3|14223.3|14208.3|14206.3|1385
1698406500000|2023-10-27 11:35:00|14221.9|14219.9|14212|14210|14222.9|14220.9|14208.4|14206.4|1218
1698406800000|2023-10-27 11:40:00|14212.1|14210.1|14211.1|14209.1|14213.8|14211.8|14209.3|14207.3|860
1698407100000|2023-10-27 11:45:00|14211.3|14209.3|14215.4|14213.4|14221.8|14219.8|14211.1|14209.1|1009
1698407400000|2023-10-27 11:50:00|14215.6|14213.6|14201.9|14199.9|14217.6|14215.6|14200.1|14198.1|1367
1698407700000|2023-10-27 11:55:00|14201.8|14199.8|14199.6|14197.6|14205|14203|14195.5|14193.5|1145
1698408000000|2023-10-27 12:00:00|14199.8|14197.8|14193.9|14191.9|14203|14201|14189.3|14187.3|1755
1698408300000|2023-10-27 12:05:00|14193.8|14191.8|14209|14207|14210.8|14208.8|14193.3|14191.3|1451
1698408600000|2023-10-27 12:10:00|14209.3|14207.3|14211.4|14209.4|14215|14213|14204|14202|1438
1698408900000|2023-10-27 12:15:00|14211.5|14209.5|14218.3|14216.3|14222.9|14220.9|14211.5|14209.5|1379
1698409200000|2023-10-27 12:20:00|14218.4|14216.4|14219.8|14217.8|14220|14218|14212|14210|823
1698409500000|2023-10-27 12:25:00|14218.9|14216.9|14216.9|14214.9|14218.9|14216.9|14213.9|14211.9|664
1698409800000|2023-10-27 12:30:00|14216.8|14214.8|14238.3|14236.3|14240.6|14238.6|14196.9|14194.9|5860
1698410100000|2023-10-27 12:35:00|14238.5|14236.5|14221.5|14219.5|14240.5|14238.5|14220.6|14218.6|2689
1698410400000|2023-10-27 12:40:00|14221.4|14219.4|14220.4|14218.4|14224.9|14222.9|14203.8|14201.8|2685
1698410700000|2023-10-27 12:45:00|14220.3|14218.3|14232|14230|14237.5|14235.5|14218.3|14216.3|2650
1698411000000|2023-10-27 12:50:00|14231.5|14229.5|14245.5|14243.5|14248|14246|14229.4|14227.4|5977
1698411300000|2023-10-27 12:55:00|14245.6|14243.6|14233|14231|14253.3|14251.3|14228.6|14226.6|4807
1698411600000|2023-10-27 13:00:00|14233.5|14231.5|14246.5|14244.5|14249.8|14247.8|14232.5|14230.5|2335
1698411900000|2023-10-27 13:05:00|14246.6|14244.6|14247.6|14245.6|14249.5|14247.5|14239.5|14237.5|1628
1698412200000|2023-10-27 13:10:00|14247.4|14245.4|14230|14228|14248.1|14246.1|14229|14227|1937
1698412500000|2023-10-27 13:15:00|14229.9|14227.9|14227.5|14225.5|14235.5|14233.5|14225.6|14223.6|1926
1698412800000|2023-10-27 13:20:00|14227.6|14225.6|14230.8|14228.8|14238.1|14236.1|14226.9|14224.9|1821
1698413100000|2023-10-27 13:25:00|14231|14229|14225.8|14223.8|14234.5|14232.5|14219.4|14217.4|3880
1698413400000|2023-10-27 13:30:00|14225.3|14224.3|14243.8|14242.8|14267.6|14266.6|14225.3|14224.3|22482
1698413700000|2023-10-27 13:35:00|14242.8|14241.8|14232.8|14231.8|14259.4|14258.4|14227.1|14226.1|16007
1698414000000|2023-10-27 13:40:00|14233|14232|14260.8|14259.8|14262.3|14261.3|14221.3|14220.3|14821
1698414300000|2023-10-27 13:45:00|14261|14260|14215.1|14214.1|14274.5|14273.5|14211|14210|16266
1698414600000|2023-10-27 13:50:00|14214.8|14213.8|14213.2|14212.2|14244.5|14243.5|14213|14212|12780
1698414900000|2023-10-27 13:55:00|14213|14212|14246.1|14245.1|14251.7|14250.7|14211.5|14210.5|9402
1698415200000|2023-10-27 14:00:00|14246.2|14245.2|14261.2|14260.2|14263.7|14262.7|14214|14213|16841
1698415500000|2023-10-27 14:05:00|14262|14261|14229|14228|14278.6|14277.6|14214.1|14213.1|17192
1698415800000|2023-10-27 14:10:00|14229.7|14228.7|14266|14265|14289|14288|14229.7|14228.7|13882
1698416100000|2023-10-27 14:15:00|14266.2|14265.2|14236.5|14235.5|14268.6|14267.6|14228.9|14227.9|11536
1698416400000|2023-10-27 14:20:00|14234.9|14233.9|14249.9|14248.9|14273.9|14272.9|14234.4|14233.4|10861
1698416700000|2023-10-27 14:25:00|14250.1|14249.1|14242.6|14241.6|14277.7|14276.7|14239.1|14238.1|9451
1698417000000|2023-10-27 14:30:00|14242.7|14241.7|14248.4|14247.4|14257.6|14256.6|14230.1|14229.1|8136
1698417300000|2023-10-27 14:35:00|14248.2|14247.2|14221.6|14220.6|14270.2|14269.2|14218.9|14217.9|10692
1698417600000|2023-10-27 14:40:00|14222.2|14221.2|14195.9|14194.9|14224.6|14223.6|14192.9|14191.9|12740
1698417900000|2023-10-27 14:45:00|14196.2|14195.2|14221.7|14220.7|14225.9|14224.9|14192.9|14191.9|9153
1698418200000|2023-10-27 14:50:00|14221.6|14220.6|14240.9|14239.9|14252.1|14251.1|14221.6|14220.6|9421
1698418500000|2023-10-27 14:55:00|14240.7|14239.7|14255.4|14254.4|14258.6|14257.6|14238.8|14237.8|6788
1698418800000|2023-10-27 15:00:00|14254.9|14253.9|14253.3|14252.3|14262.3|14261.3|14244.2|14243.2|7645
1698419100000|2023-10-27 15:05:00|14253.2|14252.2|14277.2|14276.2|14283.1|14282.1|14248.9|14247.9|8604
1698419400000|2023-10-27 15:10:00|14276.9|14275.9|14293.9|14292.9|14295.4|14294.4|14266.4|14265.4|9369
1698419700000|2023-10-27 15:15:00|14294.1|14293.1|14303.2|14302.2|14321.9|14320.9|14293.2|14292.2|12398
1698420000000|2023-10-27 15:20:00|14303.1|14302.1|14315.1|14314.1|14325.9|14324.9|14296.2|14295.2|7172
1698420300000|2023-10-27 15:25:00|14314.9|14313.9|14307.9|14306.9|14320.7|14319.7|14304.2|14303.2|8407
1698420600000|2023-10-27 15:30:00|14308.1|14307.1|14273.1|14272.1|14312.8|14311.8|14270.3|14269.3|9859
1698420900000|2023-10-27 15:35:00|14274.2|14273.2|14285.8|14284.8|14300.4|14299.4|14270.9|14269.9|6828
1698421200000|2023-10-27 15:40:00|14284.9|14283.9|14273.1|14272.1|14294.1|14293.1|14270.6|14269.6|4990
1698421500000|2023-10-27 15:45:00|14273.2|14272.2|14271.6|14270.6|14275.7|14274.7|14255.8|14254.8|7007
1698421800000|2023-10-27 15:50:00|14271.7|14270.7|14272.3|14271.3|14285.4|14284.4|14270.1|14269.1|5067
1698422100000|2023-10-27 15:55:00|14272.6|14271.6|14290.8|14289.8|14291.8|14290.8|14270.8|14269.8|4456
1698422400000|2023-10-27 16:00:00|14290.3|14289.3|14282.2|14281.2|14300.6|14299.6|14270.2|14269.2|6412
1698422700000|2023-10-27 16:05:00|14282.3|14281.3|14294.4|14293.4|14302.2|14301.2|14279.6|14278.6|5280
1698423000000|2023-10-27 16:10:00|14294.6|14293.6|14266.1|14265.1|14295.7|14294.7|14264.6|14263.6|4664
1698423300000|2023-10-27 16:15:00|14265.9|14264.9|14285.9|14284.9|14287.3|14286.3|14262.7|14261.7|4920
1698423600000|2023-10-27 16:20:00|14285.4|14284.4|14267.2|14266.2|14289.1|14288.1|14264.1|14263.1|4285
1698423900000|2023-10-27 16:25:00|14267.1|14266.1|14254.2|14253.2|14272.3|14271.3|14232.4|14231.4|8264
1698424200000|2023-10-27 16:30:00|14254.3|14253.3|14255.8|14254.8|14258.6|14257.6|14241.9|14240.9|4786
1698424500000|2023-10-27 16:35:00|14255.7|14254.7|14269.1|14268.1|14273.6|14272.6|14253.3|14252.3|4286
1698424800000|2023-10-27 16:40:00|14269.3|14268.3|14247.1|14246.1|14270.6|14269.6|14245.8|14244.8|3766
1698425100000|2023-10-27 16:45:00|14246.9|14245.9|14233.3|14232.3|14247.8|14246.8|14231.1|14230.1|3987
1698425400000|2023-10-27 16:50:00|14233.2|14232.2|14230.8|14229.8|14235.8|14234.8|14212.7|14211.7|5851
1698425700000|2023-10-27 16:55:00|14230.7|14229.7|14221.7|14220.7|14230.8|14229.8|14218.3|14217.3|3837
1698426000000|2023-10-27 17:00:00|14221.8|14220.8|14212.9|14211.9|14230.2|14229.2|14210.4|14209.4|4327
1698426300000|2023-10-27 17:05:00|14212.4|14211.4|14185.7|14184.7|14213.4|14212.4|14171.6|14170.6|11360
1698426600000|2023-10-27 17:10:00|14185.6|14184.6|14176.9|14175.9|14200.6|14199.6|14171.4|14170.4|7346
1698426900000|2023-10-27 17:15:00|14177.1|14176.1|14170.4|14169.4|14186.4|14185.4|14157.7|14156.7|10077
1698427200000|2023-10-27 17:20:00|14169.2|14168.2|14179.9|14178.9|14185.2|14184.2|14157.9|14156.9|5885
1698427500000|2023-10-27 17:25:00|14179.7|14178.7|14174.7|14173.7|14198.1|14197.1|14167.4|14166.4|6046
1698427800000|2023-10-27 17:30:00|14174.9|14173.9|14179.2|14178.2|14181.9|14180.9|14156.2|14155.2|5926
1698428100000|2023-10-27 17:35:00|14179.7|14178.7|14168.3|14167.3|14189.2|14188.2|14160.7|14159.7|5001
1698428400000|2023-10-27 17:40:00|14168.2|14167.2|14182.6|14181.6|14195.2|14194.2|14156.9|14155.9|6245
1698428700000|2023-10-27 17:45:00|14183.4|14182.4|14171.1|14170.1|14185.3|14184.3|14162.6|14161.6|3920
1698429000000|2023-10-27 17:50:00|14170.9|14169.9|14155.7|14154.7|14189.1|14188.1|14153.7|14152.7|4799
1698429300000|2023-10-27 17:55:00|14155.8|14154.8|14161.2|14160.2|14165.9|14164.9|14147.4|14146.4|5819
1698429600000|2023-10-27 18:00:00|14161.3|14160.3|14149.7|14148.7|14169.2|14168.2|14142.4|14141.4|5771
1698429900000|2023-10-27 18:05:00|14150.2|14149.2|14146.9|14145.9|14156.9|14155.9|14130.4|14129.4|7950
1698430200000|2023-10-27 18:10:00|14147.4|14146.4|14158.4|14157.4|14165.2|14164.2|14145.2|14144.2|4229
1698430500000|2023-10-27 18:15:00|14158.3|14157.3|14161.2|14160.2|14184.2|14183.2|14154.7|14153.7|6618
1698430800000|2023-10-27 18:20:00|14161.1|14160.1|14143.6|14142.6|14161.8|14160.8|14133.9|14132.9|5953
1698431100000|2023-10-27 18:25:00|14143.4|14142.4|14146.6|14145.6|14150.1|14149.1|14134.3|14133.3|3858
1698431400000|2023-10-27 18:30:00|14146.7|14145.7|14165.2|14164.2|14186.6|14185.6|14135.2|14134.2|7180
1698431700000|2023-10-27 18:35:00|14166.3|14165.3|14192.1|14191.1|14197.6|14196.6|14161.8|14160.8|7193
1698432000000|2023-10-27 18:40:00|14192.6|14191.6|14190.6|14189.6|14197.4|14196.4|14180.3|14179.3|4478
1698432300000|2023-10-27 18:45:00|14190.7|14189.7|14165.6|14164.6|14201.8|14200.8|14161.8|14160.8|6443
1698432600000|2023-10-27 18:50:00|14166.8|14165.8|14163.1|14162.1|14175.3|14174.3|14154.7|14153.7|5304
1698432900000|2023-10-27 18:55:00|14163.3|14162.3|14143.7|14142.7|14165.8|14164.8|14132.1|14131.1|7212
1698433200000|2023-10-27 19:00:00|14143.8|14142.8|14145.6|14144.6|14156.8|14155.8|14136.8|14135.8|5665
1698433500000|2023-10-27 19:05:00|14145.4|14144.4|14154.6|14153.6|14163.3|14162.3|14142.3|14141.3|3978
1698433800000|2023-10-27 19:10:00|14154.7|14153.7|14157.3|14156.3|14175.4|14174.4|14146.6|14145.6|5554
1698434100000|2023-10-27 19:15:00|14157.2|14156.2|14163.1|14162.1|14174.4|14173.4|14154.1|14153.1|4065
1698434400000|2023-10-27 19:20:00|14162.9|14161.9|14162.3|14161.3|14170.6|14169.6|14148.3|14147.3|4322
1698434700000|2023-10-27 19:25:00|14162.4|14161.4|14174.3|14173.3|14178.8|14177.8|14161.6|14160.6|5434
1698435000000|2023-10-27 19:30:00|14174.1|14173.1|14154.7|14153.7|14185.6|14184.6|14152.6|14151.6|5953
1698435300000|2023-10-27 19:35:00|14154.6|14153.6|14133.3|14132.3|14156.6|14155.6|14132.3|14131.3|6828
1698435600000|2023-10-27 19:40:00|14132.8|14131.8|14132.9|14131.9|14152.9|14151.9|14128.4|14127.4|7727
1698435900000|2023-10-27 19:45:00|14133|14132|14153.2|14152.2|14153.3|14152.3|14132.7|14131.7|5042
1698436200000|2023-10-27 19:50:00|14152.5|14151.5|14163.7|14162.7|14166.5|14165.5|14143.2|14142.2|8775
1698436500000|2023-10-27 19:55:00|14163.8|14162.8|14184.2|14183.2|14191.3|14190.3|14158.3|14157.3|20347
1698436800000|2023-10-27 20:00:00|14182.7|14181.7|14191.2|14189.2|14200.7|14198.7|14180.3|14178.3|8274
1698437100000|2023-10-27 20:05:00|14191.8|14189.8|14183.7|14181.7|14192|14190|14183|14181|2406
1698437400000|2023-10-27 20:10:00|14183.5|14181.5|14183.4|14181.4|14188.3|14186.3|14182.7|14180.7|2074
1698437700000|2023-10-27 20:15:00|14184.4|14182.4|14184.7|14182.7|14187.9|14185.9|14183.2|14181.2|727
1698438000000|2023-10-27 20:20:00|14184.9|14182.9|14186.9|14184.9|14188.7|14186.7|14184.7|14182.7|498
1698438300000|2023-10-27 20:25:00|14186.8|14184.8|14187.5|14185.5|14189.4|14187.4|14186.2|14184.2|399
1698438600000|2023-10-27 20:30:00|14187.2|14185.2|14188.9|14186.9|14191.9|14189.9|14187.2|14185.2|500
1698438900000|2023-10-27 20:35:00|14188.7|14186.7|14194|14192|14194|14192|14187.4|14185.4|402
1698439200000|2023-10-27 20:40:00|14193.9|14191.9|14192.2|14190.2|14195.2|14193.2|14191.5|14189.5|248
1698439500000|2023-10-27 20:45:00|14190|14188|14188.4|14186.4|14191.5|14189.5|14188.4|14186.4|380
1698439800000|2023-10-27 20:50:00|14188.5|14186.5|14188.3|14186.3|14189.6|14187.6|14187.1|14185.1|258
1698440100000|2023-10-27 20:55:00|14188.1|14186.1|14188|14183|14190.5|14188.5|14185.8|14183|709
1698616800000|2023-10-29 22:00:00|14249|14247|14241.6|14239.6|14249.8|14247.8|14222.1|14220.1|2115
1698617100000|2023-10-29 22:05:00|14239.8|14237.8|14247|14245|14250.9|14248.9|14236.4|14234.4|930
1698617400000|2023-10-29 22:10:00|14246.5|14244.5|14248.6|14246.6|14250.4|14248.4|14244.9|14242.9|394
1698617700000|2023-10-29 22:15:00|14248.5|14246.5|14249.1|14247.1|14249.3|14247.3|14240.6|14238.6|453
1698618000000|2023-10-29 22:20:00|14249|14247|14255.8|14253.8|14256.6|14254.6|14247.3|14245.3|446
1698618300000|2023-10-29 22:25:00|14261.4|14259.4|14262.6|14260.6|14264.6|14262.6|14257.4|14255.4|787
1698618600000|2023-10-29 22:30:00|14262.5|14260.5|14256.6|14254.6|14263.3|14261.3|14255.8|14253.8|415
1698618900000|2023-10-29 22:35:00|14256.8|14254.8|14256.9|14254.9|14262.3|14260.3|14252.9|14250.9|548
1698619200000|2023-10-29 22:40:00|14256.8|14254.8|14246.4|14244.4|14257.1|14255.1|14243.1|14241.1|592
1698619500000|2023-10-29 22:45:00|14246.5|14244.5|14251.9|14249.9|14252.6|14250.6|14243.6|14241.6|326
1698619800000|2023-10-29 22:50:00|14251.8|14249.8|14250|14248|14254.6|14252.6|14247.1|14245.1|272
1698620100000|2023-10-29 22:55:00|14249.9|14247.9|14247.4|14245.4|14251.5|14249.5|14246.3|14244.3|157
1698620400000|2023-10-29 23:00:00|14247.3|14245.3|14245.6|14243.6|14248.8|14246.8|14237.3|14235.3|671
1698620700000|2023-10-29 23:05:00|14245.5|14243.5|14243|14241|14246.1|14244.1|14237.6|14235.6|307
1698621000000|2023-10-29 23:10:00|14243.4|14241.4|14240.9|14238.9|14244.9|14242.9|14236.8|14234.8|318
1698621300000|2023-10-29 23:15:00|14240.8|14238.8|14243.6|14241.6|14244.4|14242.4|14239.3|14237.3|214
1698621600000|2023-10-29 23:20:00|14243.8|14241.8|14249.4|14247.4|14249.6|14247.6|14243.1|14241.1|319
1698621900000|2023-10-29 23:25:00|14249|14247|14247.4|14245.4|14249.3|14247.3|14243.8|14241.8|152
1698622200000|2023-10-29 23:30:00|14247.5|14245.5|14245.1|14243.1|14248.5|14246.5|14243.5|14241.5|202
1698622500000|2023-10-29 23:35:00|14245.3|14243.3|14242.8|14240.8|14246|14244|14241.6|14239.6|136
1698622800000|2023-10-29 23:40:00|14242.9|14240.9|14247.5|14245.5|14248|14246|14241.8|14239.8|136
1698623100000|2023-10-29 23:45:00|14247.4|14245.4|14249.3|14247.3|14249.6|14247.6|14245.9|14243.9|178
1698623400000|2023-10-29 23:50:00|14249.1|14247.1|14252|14250|14252|14250|14248|14246|168
1698623700000|2023-10-29 23:55:00|14251.9|14249.9|14250.8|14248.8|14251.9|14249.9|14248.8|14246.8|170
1698624000000|2023-10-30 00:00:00|14250.9|14248.9|14246.9|14244.9|14252|14250|14244.8|14242.8|424
1698624300000|2023-10-30 00:05:00|14246.8|14244.8|14256.5|14254.5|14256.5|14254.5|14245.6|14243.6|656
1698624600000|2023-10-30 00:10:00|14256.4|14254.4|14256.5|14254.5|14259.1|14257.1|14254.5|14252.5|536
1698624900000|2023-10-30 00:15:00|14256.4|14254.4|14257|14255|14260.3|14258.3|14254.5|14252.5|582
1698625200000|2023-10-30 00:20:00|14256.9|14254.9|14256.5|14254.5|14258.3|14256.3|14255.5|14253.5|261
1698625500000|2023-10-30 00:25:00|14256.6|14254.6|14250.8|14248.8|14257|14255|14250.3|14248.3|282
1698625800000|2023-10-30 00:30:00|14250.6|14248.6|14251.8|14249.8|14255.3|14253.3|14249.3|14247.3|285
1698626100000|2023-10-30 00:35:00|14252|14250|14248.8|14246.8|14252.5|14250.5|14246.3|14244.3|368
1698626400000|2023-10-30 00:40:00|14248.6|14246.6|14252.3|14250.3|14255.9|14253.9|14248.6|14246.6|291
1698626700000|2023-10-30 00:45:00|14252.1|14250.1|14256.5|14254.5|14257.3|14255.3|14249.1|14247.1|257
1698627000000|2023-10-30 00:50:00|14256.6|14254.6|14255|14253|14259.3|14257.3|14254.8|14252.8|337
1698627300000|2023-10-30 00:55:00|14255.1|14253.1|14258.3|14256.3|14259.4|14257.4|14255|14253|295
1698627600000|2023-10-30 01:00:00|14258.1|14256.1|14257.6|14255.6|14259.4|14257.4|14254.3|14252.3|295
1698627900000|2023-10-30 01:05:00|14257.8|14255.8|14256.5|14254.5|14259.8|14257.8|14255.8|14253.8|273
1698628200000|2023-10-30 01:10:00|14256.3|14254.3|14252.8|14250.8|14257.4|14255.4|14252.6|14250.6|238
1698628500000|2023-10-30 01:15:00|14252.9|14250.9|14246.1|14244.1|14253.4|14251.4|14245.1|14243.1|539
1698628800000|2023-10-30 01:20:00|14246.3|14244.3|14247.3|14245.3|14250|14248|14245.5|14243.5|397
1698629100000|2023-10-30 01:25:00|14247.1|14245.1|14247.6|14245.6|14250.9|14248.9|14244.9|14242.9|313
1698629400000|2023-10-30 01:30:00|14247.5|14245.5|14252.3|14250.3|14255.9|14253.9|14247.4|14245.4|496
1698629700000|2023-10-30 01:35:00|14252.4|14250.4|14256|14254|14256.5|14254.5|14250.9|14248.9|399
1698630000000|2023-10-30 01:40:00|14256.1|14254.1|14260|14258|14260.4|14258.4|14255.3|14253.3|516
1698630300000|2023-10-30 01:45:00|14259.9|14257.9|14258|14256|14270.4|14268.4|14257.6|14255.6|1400
1698630600000|2023-10-30 01:50:00|14258.3|14256.3|14260.5|14258.5|14262|14260|14255.8|14253.8|379
1698630900000|2023-10-30 01:55:00|14260.4|14258.4|14264|14262|14265.3|14263.3|14259.8|14257.8|300
1698631200000|2023-10-30 02:00:00|14263.9|14261.9|14259.5|14257.5|14265.5|14263.5|14258.4|14256.4|390
1698631500000|2023-10-30 02:05:00|14259.1|14257.1|14255.8|14253.8|14260.5|14258.5|14255.8|14253.8|223
1698631800000|2023-10-30 02:10:00|14255.9|14253.9|14250.5|14248.5|14257.6|14255.6|14246.6|14244.6|589
1698632100000|2023-10-30 02:15:00|14250.6|14248.6|14256.1|14254.1|14256.4|14254.4|14249.8|14247.8|327
1698632400000|2023-10-30 02:20:00|14256|14254|14258.3|14256.3|14260|14258|14254|14252|284
1698632700000|2023-10-30 02:25:00|14258.1|14256.1|14257|14255|14261.1|14259.1|14255.3|14253.3|247
1698633000000|2023-10-30 02:30:00|14256.9|14254.9|14255|14253|14258.8|14256.8|14253.9|14251.9|168
1698633300000|2023-10-30 02:35:00|14254.9|14252.9|14255.5|14253.5|14257.5|14255.5|14252.9|14250.9|156
1698633600000|2023-10-30 02:40:00|14255.8|14253.8|14254|14252|14257|14255|14253.8|14251.8|148
1698633900000|2023-10-30 02:45:00|14253.9|14251.9|14252.5|14250.5|14255.5|14253.5|14252.1|14250.1|150
1698634200000|2023-10-30 02:50:00|14252.6|14250.6|14253|14251|14254.3|14252.3|14250.9|14248.9|184
1698634500000|2023-10-30 02:55:00|14253.1|14251.1|14253.8|14251.8|14255.3|14253.3|14250.3|14248.3|243
1698634800000|2023-10-30 03:00:00|14253.5|14251.5|14253.3|14251.3|14257|14255|14251.8|14249.8|251
1698635100000|2023-10-30 03:05:00|14253.4|14251.4|14250.4|14248.4|14254.4|14252.4|14248.8|14246.8|248
1698635400000|2023-10-30 03:10:00|14250.5|14248.5|14253|14251|14256|14254|14250.4|14248.4|209
1698635700000|2023-10-30 03:15:00|14252.9|14250.9|14252.8|14250.8|14254.1|14252.1|14250.6|14248.6|163
1698636000000|2023-10-30 03:20:00|14252.9|14250.9|14257.8|14255.8|14258.5|14256.5|14252.6|14250.6|255
1698636300000|2023-10-30 03:25:00|14257.6|14255.6|14260.3|14258.3|14262.4|14260.4|14257.3|14255.3|323
1698636600000|2023-10-30 03:30:00|14260.4|14258.4|14260.5|14258.5|14262.4|14260.4|14259|14257|170
1698636900000|2023-10-30 03:35:00|14260.4|14258.4|14260.5|14258.5|14261.8|14259.8|14258.9|14256.9|181
1698637200000|2023-10-30 03:40:00|14260.4|14258.4|14259.8|14257.8|14261.5|14259.5|14258.4|14256.4|137
1698637500000|2023-10-30 03:45:00|14259.9|14257.9|14260|14258|14260.9|14258.9|14258.4|14256.4|133
1698637800000|2023-10-30 03:50:00|14259.9|14257.9|14261|14259|14262.3|14260.3|14259.8|14257.8|119
1698638100000|2023-10-30 03:55:00|14260.8|14258.8|14260.3|14258.3|14261.1|14259.1|14259.4|14257.4|90
1698638400000|2023-10-30 04:00:00|14260.1|14258.1|14258.3|14256.3|14260.4|14258.4|14257|14255|193
1698638700000|2023-10-30 04:05:00|14258.4|14256.4|14256.3|14254.3|14258.4|14256.4|14255.5|14253.5|232
1698639000000|2023-10-30 04:10:00|14256.4|14254.4|14255.3|14253.3|14256.9|14254.9|14254.6|14252.6|101
1698639300000|2023-10-30 04:15:00|14255.1|14253.1|14255.5|14253.5|14257.3|14255.3|14253.8|14251.8|176
1698639600000|2023-10-30 04:20:00|14255.6|14253.6|14255.5|14253.5|14255.8|14253.8|14253.5|14251.5|77
1698639900000|2023-10-30 04:25:00|14255.6|14253.6|14252.9|14250.9|14255.8|14253.8|14252.9|14250.9|151
1698640200000|2023-10-30 04:30:00|14252.8|14250.8|14251.9|14249.9|14253|14251|14250.4|14248.4|286
1698640500000|2023-10-30 04:35:00|14251.8|14249.8|14254|14252|14254.1|14252.1|14247.4|14245.4|349
1698640800000|2023-10-30 04:40:00|14253.9|14251.9|14255.8|14253.8|14255.8|14253.8|14253.1|14251.1|183
1698641100000|2023-10-30 04:45:00|14255.9|14253.9|14255.5|14253.5|14255.9|14253.9|14254.4|14252.4|56
1698641400000|2023-10-30 04:50:00|14255.4|14253.4|14256.5|14254.5|14257|14255|14254.6|14252.6|108
1698641700000|2023-10-30 04:55:00|14256.6|14254.6|14253.3|14251.3|14257.1|14255.1|14253|14251|97
1698642000000|2023-10-30 05:00:00|14253.8|14251.8|14252.8|14250.8|14256|14254|14250.3|14248.3|298
1698642300000|2023-10-30 05:05:00|14252.6|14250.6|14246.8|14244.8|14253.5|14251.5|14246.8|14244.8|274
1698642600000|2023-10-30 05:10:00|14247.3|14245.3|14251|14249|14252.6|14250.6|14244.9|14242.9|457
1698642900000|2023-10-30 05:15:00|14251.3|14249.3|14254|14252|14255|14253|14251.3|14249.3|213
1698643200000|2023-10-30 05:20:00|14253.9|14251.9|14254.5|14252.5|14255.6|14253.6|14253.5|14251.5|152
1698643500000|2023-10-30 05:25:00|14254.4|14252.4|14256.5|14254.5|14259|14257|14254.4|14252.4|271
1698643800000|2023-10-30 05:30:00|14256.4|14254.4|14257.8|14255.8|14258|14256|14254.5|14252.5|152
1698644100000|2023-10-30 05:35:00|14257.9|14255.9|14257.3|14255.3|14259.3|14257.3|14257|14255|126
1698644400000|2023-10-30 05:40:00|14257.1|14255.1|14257.5|14255.5|14259.8|14257.8|14257|14255|103
1698644700000|2023-10-30 05:45:00|14257.6|14255.6|14257|14255|14259.5|14257.5|14256.3|14254.3|134
1698645000000|2023-10-30 05:50:00|14256.9|14254.9|14257.3|14255.3|14259.6|14257.6|14256.3|14254.3|155
1698645300000|2023-10-30 05:55:00|14257.4|14255.4|14258.3|14256.3|14259.3|14257.3|14254.8|14252.8|174
1698645600000|2023-10-30 06:00:00|14258.4|14256.4|14260.4|14258.4|14265.5|14263.5|14257.9|14255.9|608
1698645900000|2023-10-30 06:05:00|14260.5|14258.5|14258.4|14256.4|14260.6|14258.6|14256.5|14254.5|337
1698646200000|2023-10-30 06:10:00|14258.5|14256.5|14260|14258|14260.5|14258.5|14257.5|14255.5|170
1698646500000|2023-10-30 06:15:00|14259.9|14257.9|14261.5|14259.5|14263.4|14261.4|14259.3|14257.3|237
1698646800000|2023-10-30 06:20:00|14261.6|14259.6|14265.5|14263.5|14267.4|14265.4|14260.8|14258.8|270
1698647100000|2023-10-30 06:25:00|14265.4|14263.4|14268.3|14266.3|14269.3|14267.3|14264.3|14262.3|339
1698647400000|2023-10-30 06:30:00|14268.1|14266.1|14273.8|14271.8|14275|14273|14266|14264|872
1698647700000|2023-10-30 06:35:00|14273.6|14271.6|14274|14272|14275|14273|14271.9|14269.9|274
1698648000000|2023-10-30 06:40:00|14273.8|14271.8|14275.1|14273.1|14277.3|14275.3|14273.8|14271.8|361
1698648300000|2023-10-30 06:45:00|14275|14273|14273.6|14271.6|14275.1|14273.1|14271.8|14269.8|278
1698648600000|2023-10-30 06:50:00|14273.5|14271.5|14275|14273|14276.3|14274.3|14271.9|14269.9|210
1698648900000|2023-10-30 06:55:00|14274.9|14272.9|14276.9|14274.9|14278.1|14276.1|14274.5|14272.5|251
1698649200000|2023-10-30 07:00:00|14277|14275|14278.1|14276.1|14281.3|14279.3|14270.8|14268.8|853
1698649500000|2023-10-30 07:05:00|14277.8|14275.8|14278.4|14276.4|14283.5|14281.5|14274.1|14272.1|668
1698649800000|2023-10-30 07:10:00|14278.5|14276.5|14277.8|14275.8|14281|14279|14273.8|14271.8|416
1698650100000|2023-10-30 07:15:00|14277.9|14275.9|14277.5|14275.5|14280.6|14278.6|14273|14271|418
1698650400000|2023-10-30 07:20:00|14278|14276|14277.6|14275.6|14280|14278|14273.4|14271.4|352
1698650700000|2023-10-30 07:25:00|14277.8|14275.8|14276.5|14274.5|14280.8|14278.8|14275.3|14273.3|298
1698651000000|2023-10-30 07:30:00|14276.4|14274.4|14284.1|14282.1|14286.9|14284.9|14276.4|14274.4|649
1698651300000|2023-10-30 07:35:00|14284.3|14282.3|14289.4|14287.4|14291.3|14289.3|14282|14280|1067
1698651600000|2023-10-30 07:40:00|14289.5|14287.5|14287.3|14285.3|14290.5|14288.5|14284.8|14282.8|330
1698651900000|2023-10-30 07:45:00|14286.8|14284.8|14293.3|14291.3|14296.8|14294.8|14286.4|14284.4|804
1698652200000|2023-10-30 07:50:00|14293.1|14291.1|14298.6|14296.6|14299.8|14297.8|14292.8|14290.8|446
1698652500000|2023-10-30 07:55:00|14299|14297|14290.8|14288.8|14299|14297|14290.1|14288.1|375
1698652800000|2023-10-30 08:00:00|14290.9|14288.9|14293.3|14291.3|14298.3|14296.3|14287.8|14285.8|1550
1698653100000|2023-10-30 08:05:00|14293.4|14291.4|14291.4|14289.4|14303.3|14301.3|14287.1|14285.1|1576
1698653400000|2023-10-30 08:10:00|14291.5|14289.5|14289|14287|14292.9|14290.9|14281.3|14279.3|1027
1698653700000|2023-10-30 08:15:00|14288.9|14286.9|14295.6|14293.6|14296|14294|14287.8|14285.8|757
1698654000000|2023-10-30 08:20:00|14295.5|14293.5|14286.8|14284.8|14298.5|14296.5|14281|14279|978
1698654300000|2023-10-30 08:25:00|14286.9|14284.9|14283.3|14281.3|14287.6|14285.6|14277|14275|859
1698654600000|2023-10-30 08:30:00|14283.6|14281.6|14272.5|14270.5|14285.1|14283.1|14272.4|14270.4|835
1698654900000|2023-10-30 08:35:00|14272.4|14270.4|14279|14277|14283.8|14281.8|14272.3|14270.3|973
1698655200000|2023-10-30 08:40:00|14279.1|14277.1|14273.3|14271.3|14283|14281|14272.1|14270.1|434
1698655500000|2023-10-30 08:45:00|14273.4|14271.4|14274.1|14272.1|14277.5|14275.5|14270.4|14268.4|909
1698655800000|2023-10-30 08:50:00|14274.3|14272.3|14277.9|14275.9|14282|14280|14271.8|14269.8|557
1698656100000|2023-10-30 08:55:00|14278|14276|14279.4|14277.4|14281|14279|14275.3|14273.3|617
1698656400000|2023-10-30 09:00:00|14277.9|14275.9|14289.9|14287.9|14290.3|14288.3|14277.8|14275.8|830
1698656700000|2023-10-30 09:05:00|14290|14288|14299.6|14297.6|14302|14300|14288|14286|1238
1698657000000|2023-10-30 09:10:00|14299.8|14297.8|14299.8|14297.8|14304|14302|14296|14294|673
1698657300000|2023-10-30 09:15:00|14299.6|14297.6|14309.4|14307.4|14310.4|14308.4|14299.4|14297.4|979
1698657600000|2023-10-30 09:20:00|14309.5|14307.5|14303.3|14301.3|14310.4|14308.4|14303|14301|452
1698657900000|2023-10-30 09:25:00|14303.4|14301.4|14298.8|14296.8|14306.5|14304.5|14295.3|14293.3|531
1698658200000|2023-10-30 09:30:00|14298.9|14296.9|14299.3|14297.3|14303.3|14301.3|14297.1|14295.1|431
1698658500000|2023-10-30 09:35:00|14299.4|14297.4|14291|14289|14300.4|14298.4|14290.9|14288.9|591
1698658800000|2023-10-30 09:40:00|14291.5|14289.5|14294.3|14292.3|14298.5|14296.5|14289.5|14287.5|563
1698659100000|2023-10-30 09:45:00|14294.4|14292.4|14296.5|14294.5|14299.3|14297.3|14290.3|14288.3|662
1698659400000|2023-10-30 09:50:00|14296.1|14294.1|14297.9|14295.9|14300.1|14298.1|14292.9|14290.9|444
1698659700000|2023-10-30 09:55:00|14298|14296|14296.9|14294.9|14298.8|14296.8|14295.8|14293.8|251
1698660000000|2023-10-30 10:00:00|14297.1|14295.1|14295.6|14293.6|14299.8|14297.8|14293.5|14291.5|506
1698660300000|2023-10-30 10:05:00|14295.8|14293.8|14292.3|14290.3|14298.8|14296.8|14290.1|14288.1|313
1698660600000|2023-10-30 10:10:00|14292.1|14290.1|14289|14287|14297.9|14295.9|14287.8|14285.8|398
1698660900000|2023-10-30 10:15:00|14289.5|14287.5|14289.5|14287.5|14298|14296|14287.8|14285.8|598
1698661200000|2023-10-30 10:20:00|14289.6|14287.6|14285.3|14283.3|14292.9|14290.9|14284.6|14282.6|545
1698661500000|2023-10-30 10:25:00|14285.4|14283.4|14285.9|14283.9|14288.1|14286.1|14283.3|14281.3|455
1698661800000|2023-10-30 10:30:00|14286|14284|14281.5|14279.5|14290|14288|14280.4|14278.4|486
1698662100000|2023-10-30 10:35:00|14281.6|14279.6|14285.8|14283.8|14287|14285|14281.6|14279.6|400
1698662400000|2023-10-30 10:40:00|14285.7|14283.7|14294.2|14292.2|14295.5|14293.5|14284.2|14282.2|520
1698662700000|2023-10-30 10:45:00|14294.5|14292.5|14289.3|14287.3|14295.3|14293.3|14286.7|14284.7|528
1698663000000|2023-10-30 10:50:00|14289.5|14287.5|14291.6|14289.6|14297.2|14295.2|14289.1|14287.1|556
1698663300000|2023-10-30 10:55:00|14291.7|14289.7|14286|14284|14294.7|14292.7|14284.5|14282.5|548
1698663600000|2023-10-30 11:00:00|14286.1|14284.1|14294.7|14292.7|14295|14293|14282.5|14280.5|849
1698663900000|2023-10-30 11:05:00|14294.6|14292.6|14287.8|14285.8|14294.8|14292.8|14284.3|14282.3|606
1698664200000|2023-10-30 11:10:00|14287.7|14285.7|14287.1|14285.1|14291.3|14289.3|14285.7|14283.7|396
1698664500000|2023-10-30 11:15:00|14287|14285|14289.1|14287.1|14294.5|14292.5|14287|14285|467
1698664800000|2023-10-30 11:20:00|14289|14287|14289.6|14287.6|14291.3|14289.3|14285.6|14283.6|400
1698665100000|2023-10-30 11:25:00|14289.7|14287.7|14284.8|14282.8|14289.8|14287.8|14282|14280|386
1698665400000|2023-10-30 11:30:00|14285|14283|14290.1|14288.1|14291.8|14289.8|14284.2|14282.2|518
1698665700000|2023-10-30 11:35:00|14290.2|14288.2|14296.3|14294.3|14296.6|14294.6|14288|14286|551
1698666000000|2023-10-30 11:40:00|14296.2|14294.2|14297.2|14295.2|14297.3|14295.3|14292.8|14290.8|457
1698666300000|2023-10-30 11:45:00|14297.1|14295.1|14304.6|14302.6|14307|14305|14294.8|14292.8|1078
1698666600000|2023-10-30 11:50:00|14304.7|14302.7|14297.6|14295.6|14309.7|14307.7|14296.6|14294.6|903
1698666900000|2023-10-30 11:55:00|14297.7|14295.7|14297|14295|14299.7|14297.7|14296|14294|416
1698667200000|2023-10-30 12:00:00|14297.1|14295.1|14290.1|14288.1|14299.1|14297.1|14289|14287|1466
1698667500000|2023-10-30 12:05:00|14290|14288|14289.7|14287.7|14290.7|14288.7|14284.6|14282.6|918
1698667800000|2023-10-30 12:10:00|14289.6|14287.6|14288.1|14286.1|14291.1|14289.1|14284.2|14282.2|890
1698668100000|2023-10-30 12:15:00|14288|14286|14289|14287|14290.3|14288.3|14285.2|14283.2|750
1698668400000|2023-10-30 12:20:00|14288.8|14286.8|14284.6|14282.6|14292|14290|14283.7|14281.7|962
1698668700000|2023-10-30 12:25:00|14285|14283|14282.1|14280.1|14286|14284|14278.5|14276.5|1086
1698669000000|2023-10-30 12:30:00|14282|14280|14287.7|14285.7|14288.1|14286.1|14277.7|14275.7|1052
1698669300000|2023-10-30 12:35:00|14287|14285|14275.6|14273.6|14287|14285|14275|14273|1220
1698669600000|2023-10-30 12:40:00|14275.7|14273.7|14277.2|14275.2|14280.2|14278.2|14272.3|14270.3|1360
1698669900000|2023-10-30 12:45:00|14277.1|14275.1|14266.3|14264.3|14280.1|14278.1|14265.8|14263.8|1613
1698670200000|2023-10-30 12:50:00|14266.2|14264.2|14267.5|14265.5|14268.1|14266.1|14263.6|14261.6|1270
1698670500000|2023-10-30 12:55:00|14267.1|14265.1|14278.6|14276.6|14278.8|14276.8|14264.6|14262.6|1205
1698670800000|2023-10-30 13:00:00|14278.7|14276.7|14279.2|14277.2|14285.7|14283.7|14277.2|14275.2|1470
1698671100000|2023-10-30 13:05:00|14279.3|14277.3|14276.5|14274.5|14282.6|14280.6|14275.1|14273.1|1072
1698671400000|2023-10-30 13:10:00|14276.6|14274.6|14269|14267|14281.8|14279.8|14260.8|14258.8|2389
1698671700000|2023-10-30 13:15:00|14269.1|14267.1|14276.2|14274.2|14277|14275|14263.1|14261.1|1392
1698672000000|2023-10-30 13:20:00|14276.1|14274.1|14276.1|14274.1|14278.6|14276.6|14274|14272|817
1698672300000|2023-10-30 13:25:00|14276.2|14274.2|14282.7|14280.7|14286.1|14284.1|14272|14270|2448
1698672600000|2023-10-30 13:30:00|14282.2|14281.2|14313.8|14312.8|14314.5|14313.5|14252.6|14251.6|21574
1698672900000|2023-10-30 13:35:00|14313.5|14312.5|14342.6|14341.6|14343.1|14342.1|14301.1|14300.1|18128
1698673200000|2023-10-30 13:40:00|14342.9|14341.9|14351.7|14350.7|14353.6|14352.6|14331.6|14330.6|12507
1698673500000|2023-10-30 13:45:00|14352.1|14351.1|14378.8|14377.8|14385.1|14384.1|14352.1|14351.1|15372
1698673800000|2023-10-30 13:50:00|14378.7|14377.7|14372.8|14371.8|14392.7|14391.7|14368.3|14367.3|12013
1698674100000|2023-10-30 13:55:00|14372.7|14371.7|14366.8|14365.8|14388.8|14387.8|14359.3|14358.3|10070
1698674400000|2023-10-30 14:00:00|14367.1|14366.1|14335.8|14334.8|14373.7|14372.7|14329.4|14328.4|16053
1698674700000|2023-10-30 14:05:00|14336.3|14335.3|14355.5|14354.5|14365.1|14364.1|14329|14328|11481
1698675000000|2023-10-30 14:10:00|14355.6|14354.6|14326.3|14325.3|14361.5|14360.5|14321.8|14320.8|9745
1698675300000|2023-10-30 14:15:00|14329|14328|14279.5|14278.5|14329|14328|14271.8|14270.8|16525
1698675600000|2023-10-30 14:20:00|14279.3|14278.3|14263.3|14262.3|14282.3|14281.3|14251.3|14250.3|12320
1698675900000|2023-10-30 14:25:00|14263.4|14262.4|14256.8|14255.8|14269.5|14268.5|14246.8|14245.8|10466
1698676200000|2023-10-30 14:30:00|14257|14256|14253.5|14252.5|14257.3|14256.3|14239.3|14238.3|10475
1698676500000|2023-10-30 14:35:00|14253.4|14252.4|14249.5|14248.5|14268|14267|14244.1|14243.1|9307
1698676800000|2023-10-30 14:40:00|14249.6|14248.6|14228|14227|14265.8|14264.8|14226.6|14225.6|9821
1698677100000|2023-10-30 14:45:00|14228.4|14227.4|14250.6|14249.6|14261|14260|14221.9|14220.9|11990
1698677400000|2023-10-30 14:50:00|14251.6|14250.6|14278.5|14277.5|14285.7|14284.7|14247.3|14246.3|11284
1698677700000|2023-10-30 14:55:00|14278.6|14277.6|14260.7|14259.7|14280.5|14279.5|14251.5|14250.5|7153
1698678000000|2023-10-30 15:00:00|14260.5|14259.5|14297.7|14296.7|14305.3|14304.3|14260.2|14259.2|10745
1698678300000|2023-10-30 15:05:00|14298.7|14297.7|14298.8|14297.8|14311.3|14310.3|14291.5|14290.5|6708
1698678600000|2023-10-30 15:10:00|14298.6|14297.6|14276.7|14275.7|14313|14312|14276.1|14275.1|7933
1698678900000|2023-10-30 15:15:00|14276.8|14275.8|14277.2|14276.2|14280.6|14279.6|14268.7|14267.7|6852
1698679200000|2023-10-30 15:20:00|14278.4|14277.4|14248.4|14247.4|14287.4|14286.4|14239.8|14238.8|10089
1698679500000|2023-10-30 15:25:00|14248.3|14247.3|14258|14257|14259|14258|14241.8|14240.8|6364
1698679800000|2023-10-30 15:30:00|14258.2|14257.2|14280.7|14279.7|14281.4|14280.4|14255.8|14254.8|9507
1698680100000|2023-10-30 15:35:00|14280.8|14279.8|14260.2|14259.2|14297.8|14296.8|14259.9|14258.9|8028
1698680400000|2023-10-30 15:40:00|14260.3|14259.3|14273.4|14272.4|14275.2|14274.2|14252.4|14251.4|7059
1698680700000|2023-10-30 15:45:00|14273.2|14272.2|14278.4|14277.4|14281.5|14280.5|14266.3|14265.3|4909
1698681000000|2023-10-30 15:50:00|14278.7|14277.7|14300|14299|14304.3|14303.3|14273.8|14272.8|6903
1698681300000|2023-10-30 15:55:00|14299.9|14298.9|14311.9|14310.9|14315|14314|14291.9|14290.9|5896
1698681600000|2023-10-30 16:00:00|14312|14311|14309.9|14308.9|14316.3|14315.3|14302.4|14301.4|5846
1698681900000|2023-10-30 16:05:00|14309.8|14308.8|14294.8|14293.8|14312|14311|14285|14284|5011
1698682200000|2023-10-30 16:10:00|14295.2|14294.2|14304.7|14303.7|14314.8|14313.8|14293.9|14292.9|6253
1698682500000|2023-10-30 16:15:00|14304.3|14303.3|14282.7|14281.7|14315.3|14314.3|14277.4|14276.4|5966
1698682800000|2023-10-30 16:20:00|14282.5|14281.5|14271.4|14270.4|14284.2|14283.2|14266.7|14265.7|5543
1698683100000|2023-10-30 16:25:00|14271.5|14270.5|14264.8|14263.8|14279.9|14278.9|14262.5|14261.5|4869
1698683400000|2023-10-30 16:30:00|14264.9|14263.9|14277.7|14276.7|14280.9|14279.9|14262.2|14261.2|4826
1698683700000|2023-10-30 16:35:00|14277.5|14276.5|14265.2|14264.2|14288.5|14287.5|14263.7|14262.7|5828
1698684000000|2023-10-30 16:40:00|14264.9|14263.9|14241.1|14240.1|14269.4|14268.4|14236.9|14235.9|7312
1698684300000|2023-10-30 16:45:00|14240.7|14239.7|14250.4|14249.4|14251.6|14250.6|14228.1|14227.1|7405
1698684600000|2023-10-30 16:50:00|14250.2|14249.2|14238.3|14237.3|14260.4|14259.4|14236.2|14235.2|5304
1698684900000|2023-10-30 16:55:00|14239.3|14238.3|14247.7|14246.7|14248.8|14247.8|14228.6|14227.6|6477
1698685200000|2023-10-30 17:00:00|14248.1|14247.1|14252.8|14251.8|14257.3|14256.3|14238.8|14237.8|5011
1698685500000|2023-10-30 17:05:00|14252.9|14251.9|14260.4|14259.4|14264.3|14263.3|14250.9|14249.9|4605
1698685800000|2023-10-30 17:10:00|14260.6|14259.6|14252.4|14251.4|14265.3|14264.3|14246.6|14245.6|4338
1698686100000|2023-10-30 17:15:00|14252.3|14251.3|14256.2|14255.2|14265.1|14264.1|14251.2|14250.2|3647
1698686400000|2023-10-30 17:20:00|14256.3|14255.3|14287.9|14286.9|14288.9|14287.9|14248.9|14247.9|6073
1698686700000|2023-10-30 17:25:00|14287.8|14286.8|14315.7|14314.7|14322.1|14321.1|14283.4|14282.4|10182
1698687000000|2023-10-30 17:30:00|14315.2|14314.2|14311.4|14310.4|14332.9|14331.9|14308.6|14307.6|8023
1698687300000|2023-10-30 17:35:00|14311.6|14310.6|14313.6|14312.6|14314.1|14313.1|14297.4|14296.4|4218
1698687600000|2023-10-30 17:40:00|14307.7|14306.7|14317.3|14316.3|14321.1|14320.1|14305.4|14304.4|3587
1698687900000|2023-10-30 17:45:00|14317.4|14316.4|14325.9|14324.9|14327.4|14326.4|14310.9|14309.9|5514
1698688200000|2023-10-30 17:50:00|14325.8|14324.8|14339.9|14338.9|14344.3|14343.3|14321.3|14320.3|6044
1698688500000|2023-10-30 17:55:00|14339.7|14338.7|14343.9|14342.9|14346.9|14345.9|14331.1|14330.1|4193
1698688800000|2023-10-30 18:00:00|14342.4|14341.4|14344.9|14343.9|14344.9|14343.9|14332.8|14331.8|4507
1698689100000|2023-10-30 18:05:00|14344.8|14343.8|14334.4|14333.4|14346.6|14345.6|14325.9|14324.9|4837
1698689400000|2023-10-30 18:10:00|14334.3|14333.3|14327.8|14326.8|14344.1|14343.1|14326.9|14325.9|3552
1698689700000|2023-10-30 18:15:00|14327.5|14326.5|14325|14324|14329.3|14328.3|14315.3|14314.3|5566
1698690000000|2023-10-30 18:20:00|14325.1|14324.1|14330.6|14329.6|14336.1|14335.1|14317.1|14316.1|3932
1698690300000|2023-10-30 18:25:00|14329.9|14328.9|14322.4|14321.4|14334|14333|14320.3|14319.3|3205
1698690600000|2023-10-30 18:30:00|14322|14321|14335.9|14334.9|14338.4|14337.4|14321.8|14320.8|3171
1698690900000|2023-10-30 18:35:00|14335.8|14334.8|14346.4|14345.4|14356.3|14355.3|14332.3|14331.3|6208
1698691200000|2023-10-30 18:40:00|14346.1|14345.1|14354.9|14353.9|14357.4|14356.4|14341.8|14340.8|4329
1698691500000|2023-10-30 18:45:00|14355.1|14354.1|14362|14361|14363|14362|14350.6|14349.6|4890
1698691800000|2023-10-30 18:50:00|14362.1|14361.1|14353.1|14352.1|14367.3|14366.3|14345.8|14344.8|5025
1698692100000|2023-10-30 18:55:00|14353|14352|14352.6|14351.6|14358.3|14357.3|14343.3|14342.3|4421
1698692400000|2023-10-30 19:00:00|14353.4|14352.4|14356.3|14355.3|14371.5|14370.5|14336.9|14335.9|10078
1698692700000|2023-10-30 19:05:00|14355.5|14354.5|14353.1|14352.1|14367.5|14366.5|14350.6|14349.6|4897
1698693000000|2023-10-30 19:10:00|14353.3|14352.3|14358.9|14357.9|14362.3|14361.3|14344.1|14343.1|4122
1698693300000|2023-10-30 19:15:00|14358.8|14357.8|14364.1|14363.1|14364.8|14363.8|14351.9|14350.9|3765
1698693600000|2023-10-30 19:20:00|14364.7|14363.7|14387.5|14386.5|14388.4|14387.4|14359.6|14358.6|7081
1698693900000|2023-10-30 19:25:00|14387.1|14386.1|14364.1|14363.1|14387.9|14386.9|14363|14362|6631
1698694200000|2023-10-30 19:30:00|14364.2|14363.2|14363|14362|14371|14370|14359.6|14358.6|4028
1698694500000|2023-10-30 19:35:00|14362.9|14361.9|14364.7|14363.7|14370.9|14369.9|14358.6|14357.6|3698
1698694800000|2023-10-30 19:40:00|14364.9|14363.9|14357.1|14356.1|14366.5|14365.5|14351|14350|5352
1698695100000|2023-10-30 19:45:00|14357|14356|14352.2|14351.2|14357.9|14356.9|14345.9|14344.9|4526
1698695400000|2023-10-30 19:50:00|14352.1|14351.1|14347|14346|14355.5|14354.5|14339.9|14338.9|7152
1698695700000|2023-10-30 19:55:00|14347.1|14346.1|14335.7|14334.7|14351|14350|14329.1|14328.1|18150
1698696000000|2023-10-30 20:00:00|14335|14334|14326.1|14324.1|14339.1|14337.1|14320.1|14318.1|7444
1698696300000|2023-10-30 20:05:00|14326|14324|14331.7|14329.7|14334.2|14332.2|14324.4|14322.4|2102
1698696600000|2023-10-30 20:10:00|14331.9|14329.9|14334.9|14332.9|14336.4|14334.4|14330.5|14328.5|1436
1698696900000|2023-10-30 20:15:00|14334.7|14332.7|14332.2|14330.2|14336.4|14334.4|14331.7|14329.7|538
1698697200000|2023-10-30 20:20:00|14332.1|14330.1|14328.1|14326.1|14334|14332|14328.1|14326.1|846
1698697500000|2023-10-30 20:25:00|14328.2|14326.2|14326.4|14324.4|14328.5|14326.5|14324.9|14322.9|539
1698697800000|2023-10-30 20:30:00|14326.2|14324.2|14325.7|14323.7|14326.9|14324.9|14325.1|14323.1|341
1698698100000|2023-10-30 20:35:00|14325.6|14323.6|14324.9|14322.9|14325.7|14323.7|14323.2|14321.2|355
1698698400000|2023-10-30 20:40:00|14325|14323|14324.5|14322.5|14326.7|14324.7|14323.7|14321.7|672
1698698700000|2023-10-30 20:45:00|14324.6|14322.6|14325.4|14323.4|14325.7|14323.7|14321.1|14319.1|626
1698699000000|2023-10-30 20:50:00|14325.2|14323.2|14330.5|14328.5|14330.9|14328.9|14325|14323|292
1698699300000|2023-10-30 20:55:00|14330.4|14328.4|14330.7|14325.7|14331.1|14328.6|14327|14325|403
1698699600000|2023-10-30 21:00:00|14330.3|14325.3|14328.6|14323.6|14330.3|14325.3|14327.9|14322.9|0
1698699900000|2023-10-30 21:05:00|14328.2|14323.2|14326.2|14321.2|14328.4|14323.4|14326.2|14321.2|0
1698700200000|2023-10-30 21:10:00|14327.1|14322.1|14327.5|14322.5|14327.5|14322.5|14326.2|14321.2|0
1698700500000|2023-10-30 21:15:00|14327.4|14322.4|14327.1|14322.1|14327.9|14322.9|14326.5|14321.5|0
1698700800000|2023-10-30 21:20:00|14326.6|14321.6|14327.2|14322.2|14327.2|14322.2|14325.2|14320.2|0
1698701100000|2023-10-30 21:25:00|14327|14322|14327.1|14322.1|14327.9|14322.9|14325.6|14320.6|0
1698701400000|2023-10-30 21:30:00|14326.9|14321.9|14327.8|14322.8|14329|14324|14326.9|14321.9|0
1698701700000|2023-10-30 21:35:00|14327.7|14322.7|14328.2|14323.2|14329|14324|14327.3|14322.3|0
1698702000000|2023-10-30 21:40:00|14328.1|14323.1|14328.3|14323.3|14328.4|14323.4|14327.8|14322.8|0
1698702300000|2023-10-30 21:45:00|14328.2|14323.2|14328.7|14323.7|14328.7|14323.7|14328|14323|0
1698702600000|2023-10-30 21:50:00|14328.6|14323.6|14327.6|14322.6|14328.6|14323.6|14327|14322|0
1698702900000|2023-10-30 21:55:00|14327.3|14322.3|14327.3|14322.3|14328.5|14323.5|14326.7|14321.7|0
1698703200000|2023-10-30 22:00:00|14328.6|14326.6|14333.4|14331.4|14334.7|14332.7|14325.4|14323.4|555
1698703500000|2023-10-30 22:05:00|14333.2|14331.2|14324.7|14322.7|14333.2|14331.2|14323.6|14321.6|356
1698703800000|2023-10-30 22:10:00|14324.9|14322.9|14322.4|14320.4|14325.6|14323.6|14322.4|14320.4|178
1698704100000|2023-10-30 22:15:00|14322.6|14320.6|14325.7|14323.7|14328.1|14326.1|14322|14320|239
1698704400000|2023-10-30 22:20:00|14325.2|14323.2|14327.9|14325.9|14328.4|14326.4|14324.2|14322.2|148
1698704700000|2023-10-30 22:25:00|14326.9|14324.9|14329|14327|14331.1|14329.1|14326.9|14324.9|102
1698705000000|2023-10-30 22:30:00|14329.1|14327.1|14328.9|14326.9|14330.7|14328.7|14328.7|14326.7|66
1698705300000|2023-10-30 22:35:00|14329.7|14327.7|14327.2|14325.2|14331.6|14329.6|14325.4|14323.4|198
1698705600000|2023-10-30 22:40:00|14328|14326|14332.4|14330.4|14332.9|14330.9|14328|14326|153
1698705900000|2023-10-30 22:45:00|14332|14330|14328.7|14326.7|14332|14330|14327.9|14325.9|80
1698706200000|2023-10-30 22:50:00|14328.9|14326.9|14328.7|14326.7|14329.4|14327.4|14327.6|14325.6|98
1698706500000|2023-10-30 22:55:00|14328.9|14326.9|14326.4|14324.4|14329.2|14327.2|14325.9|14323.9|111
1698706800000|2023-10-30 23:00:00|14326.2|14324.2|14321.9|14319.9|14326.5|14324.5|14321.9|14319.9|307
1698707100000|2023-10-30 23:05:00|14321.7|14319.7|14329.5|14327.5|14329.9|14327.9|14320.9|14318.9|265
1698707400000|2023-10-30 23:10:00|14329.7|14327.7|14328.4|14326.4|14329.9|14327.9|14327.7|14325.7|63
1698707700000|2023-10-30 23:15:00|14328.2|14326.2|14324.7|14322.7|14328.4|14326.4|14324.6|14322.6|135
1698708000000|2023-10-30 23:20:00|14324.9|14322.9|14326.4|14324.4|14326.9|14324.9|14324.7|14322.7|73
1698708300000|2023-10-30 23:25:00|14326.2|14324.2|14324.2|14322.2|14326.5|14324.5|14322.9|14320.9|132
1698708600000|2023-10-30 23:30:00|14324.1|14322.1|14325.9|14323.9|14326.9|14324.9|14323.2|14321.2|99
1698708900000|2023-10-30 23:35:00|14326|14324|14327.1|14325.1|14328.7|14326.7|14325.1|14323.1|221
1698709200000|2023-10-30 23:40:00|14327.2|14325.2|14327.2|14325.2|14328.1|14326.1|14326.2|14324.2|117
1698709500000|2023-10-30 23:45:00|14327.4|14325.4|14322.4|14320.4|14327.6|14325.6|14321.5|14319.5|321
1698709800000|2023-10-30 23:50:00|14322.2|14320.2|14323.4|14321.4|14325.7|14323.7|14322.2|14320.2|159
1698710100000|2023-10-30 23:55:00|14323.2|14321.2|14316.9|14314.9|14323.7|14321.7|14315.4|14313.4|395
1698710400000|2023-10-31 00:00:00|14317.1|14315.1|14314.7|14312.7|14318.2|14316.2|14313|14311|411
1698710700000|2023-10-31 00:05:00|14314.6|14312.6|14301.2|14299.2|14314.9|14312.9|14297.6|14295.6|965
1698711000000|2023-10-31 00:10:00|14301.1|14299.1|14303.7|14301.7|14305.4|14303.4|14298.1|14296.1|549
1698711300000|2023-10-31 00:15:00|14303.9|14301.9|14293.7|14291.7|14305.4|14303.4|14287.9|14285.9|1135
1698711600000|2023-10-31 00:20:00|14293.9|14291.9|14296.5|14294.5|14296.9|14294.9|14289.1|14287.1|565
1698711900000|2023-10-31 00:25:00|14296.7|14294.7|14295.2|14293.2|14297.6|14295.6|14293.5|14291.5|290
1698712200000|2023-10-31 00:30:00|14295.4|14293.4|14299.1|14297.1|14299.4|14297.4|14294.1|14292.1|378
1698712500000|2023-10-31 00:35:00|14299|14297|14301.7|14299.7|14307.5|14305.5|14298|14296|776
1698712800000|2023-10-31 00:40:00|14301.9|14299.9|14298.6|14296.6|14302|14300|14295.6|14293.6|389
1698713100000|2023-10-31 00:45:00|14298.5|14296.5|14298.4|14296.4|14299.9|14297.9|14295.4|14293.4|455
1698713400000|2023-10-31 00:50:00|14298.5|14296.5|14299.9|14297.9|14303.1|14301.1|14297.9|14295.9|337
1698713700000|2023-10-31 00:55:00|14299.7|14297.7|14302.4|14300.4|14305.4|14303.4|14296.9|14294.9|414
1698714000000|2023-10-31 01:00:00|14302.2|14300.2|14301.6|14299.6|14304.2|14302.2|14297.6|14295.6|392
1698714300000|2023-10-31 01:05:00|14301.5|14299.5|14304.6|14302.6|14307.5|14305.5|14299.4|14297.4|404
1698714600000|2023-10-31 01:10:00|14304.5|14302.5|14296.4|14294.4|14304.7|14302.7|14295.1|14293.1|399
1698714900000|2023-10-31 01:15:00|14296.1|14294.1|14292.4|14290.4|14298.9|14296.9|14292.1|14290.1|379
1698715200000|2023-10-31 01:20:00|14292.2|14290.2|14293.1|14291.1|14294.9|14292.9|14290.4|14288.4|375
1698715500000|2023-10-31 01:25:00|14293.2|14291.2|14299.4|14297.4|14300.2|14298.2|14293|14291|258
1698715800000|2023-10-31 01:30:00|14299.2|14297.2|14294.5|14292.5|14302.4|14300.4|14291.9|14289.9|1154
1698716100000|2023-10-31 01:35:00|14294.6|14292.6|14299.6|14297.6|14302.1|14300.1|14293.7|14291.7|673
1698716400000|2023-10-31 01:40:00|14299.7|14297.7|14286.1|14284.1|14301.7|14299.7|14279|14277|1102
1698716700000|2023-10-31 01:45:00|14286|14284|14288.6|14286.6|14289.5|14287.5|14284.2|14282.2|588
1698717000000|2023-10-31 01:50:00|14288.4|14286.4|14294.1|14292.1|14297.4|14295.4|14288.2|14286.2|523
1698717300000|2023-10-31 01:55:00|14294|14292|14293.6|14291.6|14297.5|14295.5|14292.7|14290.7|402
1698717600000|2023-10-31 02:00:00|14293.7|14291.7|14297.9|14295.9|14301.4|14299.4|14293.2|14291.2|395
1698717900000|2023-10-31 02:05:00|14297.7|14295.7|14297.6|14295.6|14300.4|14298.4|14296.4|14294.4|192
1698718200000|2023-10-31 02:10:00|14297.7|14295.7|14297.4|14295.4|14300.6|14298.6|14295|14293|217
1698718500000|2023-10-31 02:15:00|14297.5|14295.5|14295.6|14293.6|14301.1|14299.1|14295.1|14293.1|318
1698718800000|2023-10-31 02:20:00|14295.7|14293.7|14295.2|14293.2|14297|14295|14293.1|14291.1|261
1698719100000|2023-10-31 02:25:00|14295.4|14293.4|14297|14295|14298.9|14296.9|14293.6|14291.6|166
1698719400000|2023-10-31 02:30:00|14297.1|14295.1|14299|14297|14299.9|14297.9|14295.6|14293.6|163
1698719700000|2023-10-31 02:35:00|14299.1|14297.1|14293.7|14291.7|14299.1|14297.1|14293.6|14291.6|98
1698720000000|2023-10-31 02:40:00|14293.9|14291.9|14290.5|14288.5|14293.9|14291.9|14288.6|14286.6|264
1698720300000|2023-10-31 02:45:00|14290.4|14288.4|14287.5|14285.5|14293.1|14291.1|14286|14284|231
1698720600000|2023-10-31 02:50:00|14287.6|14285.6|14282.9|14280.9|14288.7|14286.7|14281.7|14279.7|380
1698720900000|2023-10-31 02:55:00|14283|14281|14283.2|14281.2|14284.9|14282.9|14281.9|14279.9|245
1698721200000|2023-10-31 03:00:00|14283.4|14281.4|14278.1|14276.1|14283.4|14281.4|14268.9|14266.9|1278
1698721500000|2023-10-31 03:05:00|14278|14276|14257|14255|14278.7|14276.7|14253.9|14251.9|1407
1698721800000|2023-10-31 03:10:00|14256.5|14254.5|14260.6|14258.6|14260.9|14258.9|14252.1|14250.1|585
1698722100000|2023-10-31 03:15:00|14260.5|14258.5|14260.2|14258.2|14261.5|14259.5|14258.1|14256.1|201
1698722400000|2023-10-31 03:20:00|14260.1|14258.1|14264.7|14262.7|14265.1|14263.1|14259.2|14257.2|383
1698722700000|2023-10-31 03:25:00|14264.6|14262.6|14281.6|14279.6|14283|14281|14260.7|14258.7|1619
1698723000000|2023-10-31 03:30:00|14281.5|14279.5|14272.7|14270.7|14285.5|14283.5|14271.9|14269.9|1166
1698723300000|2023-10-31 03:35:00|14272.5|14270.5|14267.2|14265.2|14273.5|14271.5|14262.4|14260.4|1005
1698723600000|2023-10-31 03:40:00|14267.4|14265.4|14267.2|14265.2|14274.4|14272.4|14266|14264|465
1698723900000|2023-10-31 03:45:00|14267.1|14265.1|14257.7|14255.7|14269.5|14267.5|14247.2|14245.2|1053
1698724200000|2023-10-31 03:50:00|14257.6|14255.6|14262.2|14260.2|14262.4|14260.4|14254.2|14252.2|577
1698724500000|2023-10-31 03:55:00|14262.4|14260.4|14263.7|14261.7|14269.1|14267.1|14262|14260|603
1698724800000|2023-10-31 04:00:00|14263.9|14261.9|14262.5|14260.5|14265.4|14263.4|14260.2|14258.2|301
1698725100000|2023-10-31 04:05:00|14262.4|14260.4|14275.7|14273.7|14275.7|14273.7|14261.4|14259.4|792
1698725400000|2023-10-31 04:10:00|14275.6|14273.6|14267.1|14265.1|14276.2|14274.2|14264.4|14262.4|559
1698725700000|2023-10-31 04:15:00|14266.7|14264.7|14269.1|14267.1|14271.9|14269.9|14266.5|14264.5|355
1698726000000|2023-10-31 04:20:00|14269|14267|14267.2|14265.2|14270.4|14268.4|14265.9|14263.9|199
1698726300000|2023-10-31 04:25:00|14267.1|14265.1|14270.5|14268.5|14270.6|14268.6|14263.5|14261.5|359
1698726600000|2023-10-31 04:30:00|14270.4|14268.4|14263.6|14261.6|14272.4|14270.4|14263.4|14261.4|359
1698726900000|2023-10-31 04:35:00|14263.5|14261.5|14262.7|14260.7|14264.7|14262.7|14260.7|14258.7|221
1698727200000|2023-10-31 04:40:00|14262.6|14260.6|14255.7|14253.7|14264.4|14262.4|14255|14253|483
1698727500000|2023-10-31 04:45:00|14255.9|14253.9|14260|14258|14260.6|14258.6|14255.9|14253.9|180
1698727800000|2023-10-31 04:50:00|14259.9|14257.9|14258.2|14256.2|14261.7|14259.7|14255.9|14253.9|238
1698728100000|2023-10-31 04:55:00|14258.4|14256.4|14258.4|14256.4|14263.4|14261.4|14258.1|14256.1|232
1698728400000|2023-10-31 05:00:00|14258.1|14256.1|14254.1|14252.1|14260|14258|14251.7|14249.7|549
1698728700000|2023-10-31 05:05:00|14254.2|14252.2|14252.9|14250.9|14260.7|14258.7|14250|14248|392
1698729000000|2023-10-31 05:10:00|14253|14251|14252.1|14250.1|14256.6|14254.6|14251.2|14249.2|339
1698729300000|2023-10-31 05:15:00|14251.4|14249.4|14255.1|14253.1|14255.6|14253.6|14246.4|14244.4|491
1698729600000|2023-10-31 05:20:00|14255|14253|14254|14252|14258.6|14256.6|14253.7|14251.7|419
1698729900000|2023-10-31 05:25:00|14254.1|14252.1|14248.7|14246.7|14255.9|14253.9|14247.5|14245.5|494
1698730200000|2023-10-31 05:30:00|14248.6|14246.6|14250.5|14248.5|14255|14253|14246.7|14244.7|319
1698730500000|2023-10-31 05:35:00|14250.4|14248.4|14249.5|14247.5|14250.7|14248.7|14246.2|14244.2|228
1698730800000|2023-10-31 05:40:00|14249.4|14247.4|14255.4|14253.4|14255.7|14253.7|14249.4|14247.4|340
1698731100000|2023-10-31 05:45:00|14255.5|14253.5|14253|14251|14256.7|14254.7|14251|14249|274
1698731400000|2023-10-31 05:50:00|14253.1|14251.1|14258|14256|14259.4|14257.4|14250.9|14248.9|293
1698731700000|2023-10-31 05:55:00|14257.9|14255.9|14253.7|14251.7|14257.9|14255.9|14249.9|14247.9|402
1698732000000|2023-10-31 06:00:00|14253.9|14251.9|14244.2|14242.2|14257|14255|14243.5|14241.5|845
1698732300000|2023-10-31 06:05:00|14244.4|14242.4|14245|14243|14246|14244|14242|14240|385
1698732600000|2023-10-31 06:10:00|14245.1|14243.1|14243.6|14241.6|14245.1|14243.1|14240.1|14238.1|361
1698732900000|2023-10-31 06:15:00|14243.5|14241.5|14246.6|14244.6|14248.9|14246.9|14243.5|14241.5|362
1698733200000|2023-10-31 06:20:00|14246.7|14244.7|14249.2|14247.2|14250.5|14248.5|14245.7|14243.7|155
1698733500000|2023-10-31 06:25:00|14249.1|14247.1|14257.4|14255.4|14257.7|14255.7|14247.4|14245.4|499
1698733800000|2023-10-31 06:30:00|14257.6|14255.6|14267.5|14265.5|14268.6|14266.6|14257.4|14255.4|1124
1698734100000|2023-10-31 06:35:00|14267.4|14265.4|14264.9|14262.9|14267.4|14265.4|14263.2|14261.2|363
1698734400000|2023-10-31 06:40:00|14264.7|14262.7|14263.5|14261.5|14271.6|14269.6|14263.2|14261.2|544
1698734700000|2023-10-31 06:45:00|14263.4|14261.4|14267.1|14265.1|14267.6|14265.6|14262.4|14260.4|261
1698735000000|2023-10-31 06:50:00|14266.7|14264.7|14267.5|14265.5|14270.9|14268.9|14265.7|14263.7|279
1698735300000|2023-10-31 06:55:00|14267.6|14265.6|14270.4|14268.4|14271.9|14269.9|14267|14265|247
1698735600000|2023-10-31 07:00:00|14270|14268|14274.7|14272.7|14278.6|14276.6|14269.6|14267.6|1096
1698735900000|2023-10-31 07:05:00|14274.9|14272.9|14274.5|14272.5|14274.9|14272.9|14268.6|14266.6|506
1698736200000|2023-10-31 07:10:00|14274.6|14272.6|14274.4|14272.4|14275.4|14273.4|14269.6|14267.6|406
1698736500000|2023-10-31 07:15:00|14274.2|14272.2|14279|14277|14279.9|14277.9|14272.5|14270.5|362
1698736800000|2023-10-31 07:20:00|14279.1|14277.1|14275.5|14273.5|14279.7|14277.7|14272|14270|407
1698737100000|2023-10-31 07:25:00|14275.6|14273.6|14278.1|14276.1|14278.5|14276.5|14275.2|14273.2|273
1698737400000|2023-10-31 07:30:00|14277.9|14275.9|14279.9|14277.9|14281.4|14279.4|14274.2|14272.2|644
1698737700000|2023-10-31 07:35:00|14279.7|14277.7|14280.9|14278.9|14284.4|14282.4|14277.4|14275.4|614
1698738000000|2023-10-31 07:40:00|14281|14279|14281.4|14279.4|14283.5|14281.5|14277.4|14275.4|478
1698738300000|2023-10-31 07:45:00|14280.5|14278.5|14279.5|14277.5|14285.4|14283.4|14278.7|14276.7|516
1698738600000|2023-10-31 07:50:00|14279.4|14277.4|14272.2|14270.2|14281.2|14279.2|14270|14268|643
1698738900000|2023-10-31 07:55:00|14272.4|14270.4|14272.9|14270.9|14273.1|14271.1|14267.5|14265.5|435
1698739200000|2023-10-31 08:00:00|14273.7|14271.7|14265.9|14263.9|14280.6|14278.6|14264|14262|1533
1698739500000|2023-10-31 08:05:00|14265.7|14263.7|14271.1|14269.1|14273.4|14271.4|14264.1|14262.1|725
1698739800000|2023-10-31 08:10:00|14271.2|14269.2|14283.6|14281.6|14285|14283|14268.9|14266.9|872
1698740100000|2023-10-31 08:15:00|14283.5|14281.5|14284.1|14282.1|14289|14287|14280|14278|942
1698740400000|2023-10-31 08:20:00|14284.2|14282.2|14291.2|14289.2|14293.4|14291.4|14282.5|14280.5|663
1698740700000|2023-10-31 08:25:00|14291.1|14289.1|14293.5|14291.5|14297.1|14295.1|14284.6|14282.6|1093
1698741000000|2023-10-31 08:30:00|14293.6|14291.6|14298.2|14296.2|14299.5|14297.5|14292.9|14290.9|866
1698741300000|2023-10-31 08:35:00|14298.1|14296.1|14309.5|14307.5|14312.1|14310.1|14296.9|14294.9|1194
1698741600000|2023-10-31 08:40:00|14309.7|14307.7|14319.2|14317.2|14320.7|14318.7|14309.4|14307.4|1223
1698741900000|2023-10-31 08:45:00|14319.7|14317.7|14324.5|14322.5|14327.9|14325.9|14316.4|14314.4|1412
1698742200000|2023-10-31 08:50:00|14324.4|14322.4|14335|14333|14337.1|14335.1|14323.9|14321.9|1362
1698742500000|2023-10-31 08:55:00|14335.1|14333.1|14335.4|14333.4|14337|14335|14329.5|14327.5|820
1698742800000|2023-10-31 09:00:00|14334.4|14332.4|14328.1|14326.1|14336.6|14334.6|14325.7|14323.7|1072
1698743100000|2023-10-31 09:05:00|14327.9|14325.9|14315.9|14313.9|14328.6|14326.6|14314.4|14312.4|1324
1698743400000|2023-10-31 09:10:00|14316|14314|14320.7|14318.7|14325.1|14323.1|14315.6|14313.6|926
1698743700000|2023-10-31 09:15:00|14320.9|14318.9|14322|14320|14324.4|14322.4|14315.9|14313.9|825
1698744000000|2023-10-31 09:20:00|14321.9|14319.9|14308.2|14306.2|14321.9|14319.9|14307.4|14305.4|791
1698744300000|2023-10-31 09:25:00|14308.4|14306.4|14304.5|14302.5|14311.2|14309.2|14299.9|14297.9|1547
1698744600000|2023-10-31 09:30:00|14304.6|14302.6|14323|14321|14324.6|14322.6|14301.5|14299.5|951
1698744900000|2023-10-31 09:35:00|14322.9|14320.9|14328.4|14326.4|14328.5|14326.5|14316.6|14314.6|731
1698745200000|2023-10-31 09:40:00|14328.1|14326.1|14332.1|14330.1|14333.7|14331.7|14324.4|14322.4|1382
1698745500000|2023-10-31 09:45:00|14332|14330|14333.1|14331.1|14336|14334|14329.6|14327.6|823
1698745800000|2023-10-31 09:50:00|14333|14331|14325.9|14323.9|14333.9|14331.9|14324.6|14322.6|693
1698746100000|2023-10-31 09:55:00|14326.1|14324.1|14334.9|14332.9|14338.5|14336.5|14325.4|14323.4|972
1698746400000|2023-10-31 10:00:00|14335|14333|14343.9|14341.9|14345.4|14343.4|14330.1|14328.1|895
1698746700000|2023-10-31 10:05:00|14343.5|14341.5|14334.1|14332.1|14345.1|14343.1|14333.1|14331.1|838
1698747000000|2023-10-31 10:10:00|14334.2|14332.2|14343.5|14341.5|14346.2|14344.2|14330.1|14328.1|869
1698747300000|2023-10-31 10:15:00|14343.2|14341.2|14354.9|14352.9|14355.5|14353.5|14337|14335|1215
1698747600000|2023-10-31 10:20:00|14354.7|14352.7|14351.2|14349.2|14358|14356|14350.1|14348.1|888
1698747900000|2023-10-31 10:25:00|14351.4|14349.4|14341.9|14339.9|14352.6|14350.6|14341.4|14339.4|786
1698748200000|2023-10-31 10:30:00|14342|14340|14349.1|14347.1|14350.4|14348.4|14341.4|14339.4|1154
1698748500000|2023-10-31 10:35:00|14349.2|14347.2|14344.4|14342.4|14350.2|14348.2|14342.2|14340.2|870
1698748800000|2023-10-31 10:40:00|14344.2|14342.2|14341.7|14339.7|14345.6|14343.6|14336.6|14334.6|1027
1698749100000|2023-10-31 10:45:00|14342|14340|14349|14347|14349.5|14347.5|14338.2|14336.2|708
1698749400000|2023-10-31 10:50:00|14349.2|14347.2|14341.1|14339.1|14349.4|14347.4|14341.1|14339.1|702
1698749700000|2023-10-31 10:55:00|14341.4|14339.4|14345.5|14343.5|14346.6|14344.6|14339.1|14337.1|498
1698750000000|2023-10-31 11:00:00|14345.4|14343.4|14349|14347|14352.6|14350.6|14339.9|14337.9|1007
1698750300000|2023-10-31 11:05:00|14348.9|14346.9|14346.1|14344.1|14349|14347|14340.4|14338.4|869
1698750600000|2023-10-31 11:10:00|14346|14344|14359.6|14357.6|14361.9|14359.9|14345.2|14343.2|925
1698750900000|2023-10-31 11:15:00|14359.9|14357.9|14363|14361|14365.4|14363.4|14354.4|14352.4|1155
1698751200000|2023-10-31 11:20:00|14362.9|14360.9|14363.2|14361.2|14367.6|14365.6|14357.1|14355.1|1344
1698751500000|2023-10-31 11:25:00|14363.1|14361.1|14361.1|14359.1|14364.6|14362.6|14356.9|14354.9|853
1698751800000|2023-10-31 11:30:00|14361.2|14359.2|14360.4|14358.4|14364.4|14362.4|14354.6|14352.6|728
1698752100000|2023-10-31 11:35:00|14360.5|14358.5|14352.1|14350.1|14362.4|14360.4|14351.1|14349.1|909
1698752400000|2023-10-31 11:40:00|14352|14350|14345.1|14343.1|14356.7|14354.7|14342.9|14340.9|1071
1698752700000|2023-10-31 11:45:00|14345.2|14343.2|14348.6|14346.6|14352.9|14350.9|14343.7|14341.7|1107
1698753000000|2023-10-31 11:50:00|14348|14346|14354.6|14352.6|14356.7|14354.7|14344.6|14342.6|891
1698753300000|2023-10-31 11:55:00|14354.5|14352.5|14346.6|14344.6|14354.5|14352.5|14346.1|14344.1|719
1698753600000|2023-10-31 12:00:00|14346.5|14344.5|14349.9|14347.9|14353.4|14351.4|14342|14340|911
1698753900000|2023-10-31 12:05:00|14349.4|14347.4|14354.2|14352.2|14357.6|14355.6|14349.4|14347.4|934
1698754200000|2023-10-31 12:10:00|14354|14352|14360.1|14358.1|14361.1|14359.1|14353.2|14351.2|939
1698754500000|2023-10-31 12:15:00|14360.2|14358.2|14366.1|14364.1|14367.9|14365.9|14359.7|14357.7|1161
1698754800000|2023-10-31 12:20:00|14366.2|14364.2|14369.9|14367.9|14372|14370|14363.2|14361.2|1734
1698755100000|2023-10-31 12:25:00|14370|14368|14365.7|14363.7|14373.6|14371.6|14365.6|14363.6|1048
1698755400000|2023-10-31 12:30:00|14365.6|14363.6|14346.1|14344.1|14367.1|14365.1|14345.9|14343.9|5850
1698755700000|2023-10-31 12:35:00|14346.5|14344.5|14331.7|14329.7|14351|14349|14326.6|14324.6|3403
1698756000000|2023-10-31 12:40:00|14331.9|14329.9|14329.6|14327.6|14337.6|14335.6|14322.9|14320.9|2313
1698756300000|2023-10-31 12:45:00|14329.5|14327.5|14344|14342|14346|14344|14328.9|14326.9|1908
1698756600000|2023-10-31 12:50:00|14343.9|14341.9|14346.4|14344.4|14346.7|14344.7|14335.4|14333.4|1514
1698756900000|2023-10-31 12:55:00|14346.5|14344.5|14332.6|14330.6|14348.7|14346.7|14329.6|14327.6|1712
1698757200000|2023-10-31 13:00:00|14332.7|14330.7|14342.9|14340.9|14346.6|14344.6|14330.6|14328.6|2142
1698757500000|2023-10-31 13:05:00|14342|14340|14334.9|14332.9|14350.9|14348.9|14334.5|14332.5|1650
1698757800000|2023-10-31 13:10:00|14335|14333|14328.4|14326.4|14338|14336|14326|14324|1644
1698758100000|2023-10-31 13:15:00|14328.1|14326.1|14323.6|14321.6|14329.6|14327.6|14312.6|14310.6|3934
1698758400000|2023-10-31 13:20:00|14322.9|14320.9|14313.5|14311.5|14323.9|14321.9|14312.6|14310.6|1933
1698758700000|2023-10-31 13:25:00|14313.9|14311.9|14339.1|14337.1|14340.7|14338.7|14312.9|14310.9|2936
1698759000000|2023-10-31 13:30:00|14338.6|14337.6|14297.5|14296.5|14347.6|14346.6|14293.2|14292.2|18823
1698759300000|2023-10-31 13:35:00|14297.9|14296.9|14268|14267|14299.6|14298.6|14246.4|14245.4|18484
1698759600000|2023-10-31 13:40:00|14268.1|14267.1|14251.9|14250.9|14270.5|14269.5|14248.2|14247.2|9502
1698759900000|2023-10-31 13:45:00|14252|14251|14266.9|14265.9|14275|14274|14251.1|14250.1|11856
1698760200000|2023-10-31 13:50:00|14267|14266|14254.4|14253.4|14270|14269|14230.9|14229.9|13071
1698760500000|2023-10-31 13:55:00|14254.5|14253.5|14259.7|14258.7|14266.5|14265.5|14242.2|14241.2|8128
1698760800000|2023-10-31 14:00:00|14256.3|14255.3|14249.8|14248.8|14266.4|14265.4|14241.9|14240.9|10910
1698761100000|2023-10-31 14:05:00|14250|14249|14290|14289|14291|14290|14241.5|14240.5|12183
1698761400000|2023-10-31 14:10:00|14289.8|14288.8|14305.3|14304.3|14324|14323|14288.8|14287.8|17057
1698761700000|2023-10-31 14:15:00|14305.7|14304.7|14311.7|14310.7|14326.7|14325.7|14303.9|14302.9|10862
1698762000000|2023-10-31 14:20:00|14311.8|14310.8|14315.5|14314.5|14334|14333|14308|14307|10423
1698762300000|2023-10-31 14:25:00|14316|14315|14314.5|14313.5|14321.3|14320.3|14299.5|14298.5|9318
1698762600000|2023-10-31 14:30:00|14314.6|14313.6|14301|14300|14325.5|14324.5|14300.5|14299.5|9275
1698762900000|2023-10-31 14:35:00|14300.7|14299.7|14269.2|14268.2|14300.7|14299.7|14267.2|14266.2|12098
1698763200000|2023-10-31 14:40:00|14269.1|14268.1|14326.7|14325.7|14331.2|14330.2|14262.7|14261.7|13770
1698763500000|2023-10-31 14:45:00|14326.8|14325.8|14311.8|14310.8|14336.3|14335.3|14308|14307|10964
1698763800000|2023-10-31 14:50:00|14312.2|14311.2|14345.5|14344.5|14349.3|14348.3|14312.2|14311.2|10377
1698764100000|2023-10-31 14:55:00|14345.3|14344.3|14334.6|14333.6|14349.7|14348.7|14322.2|14321.2|8991
1698764400000|2023-10-31 15:00:00|14334.7|14333.7|14334.2|14333.2|14352.1|14351.1|14327.7|14326.7|6861
1698764700000|2023-10-31 15:05:00|14335.7|14334.7|14338|14337|14341.2|14340.2|14327.1|14326.1|5313
1698765000000|2023-10-31 15:10:00|14338.1|14337.1|14334.2|14333.2|14340.3|14339.3|14317.1|14316.1|6550
1698765300000|2023-10-31 15:15:00|14334.3|14333.3|14329.5|14328.5|14336.5|14335.5|14311|14310|6642
1698765600000|2023-10-31 15:20:00|14329.6|14328.6|14311.2|14310.2|14331.8|14330.8|14303.7|14302.7|6117
1698765900000|2023-10-31 15:25:00|14311.8|14310.8|14297.6|14296.6|14327.6|14326.6|14294.7|14293.7|7127
1698766200000|2023-10-31 15:30:00|14297.5|14296.5|14325|14324|14326.5|14325.5|14290.1|14289.1|8319
1698766500000|2023-10-31 15:35:00|14324.8|14323.8|14316.6|14315.6|14330.1|14329.1|14304.5|14303.5|6127
1698766800000|2023-10-31 15:40:00|14316.5|14315.5|14300|14299|14322|14321|14287.3|14286.3|6747
1698767100000|2023-10-31 15:45:00|14300.1|14299.1|14293.6|14292.6|14301.8|14300.8|14284.3|14283.3|5093
1698767400000|2023-10-31 15:50:00|14294|14293|14297.5|14296.5|14304.3|14303.3|14287.7|14286.7|4385
1698767700000|2023-10-31 15:55:00|14297.3|14296.3|14332.5|14331.5|14332.8|14331.8|14297.2|14296.2|6938
1698768000000|2023-10-31 16:00:00|14332.3|14331.3|14312.6|14311.6|14334.5|14333.5|14312|14311|5960
1698768300000|2023-10-31 16:05:00|14312.7|14311.7|14323|14322|14323.6|14322.6|14307.3|14306.3|3803
1698768600000|2023-10-31 16:10:00|14323.1|14322.1|14294.7|14293.7|14326.3|14325.3|14292.5|14291.5|6193
1698768900000|2023-10-31 16:15:00|14294.3|14293.3|14294.1|14293.1|14303.7|14302.7|14287.2|14286.2|6302
1698769200000|2023-10-31 16:20:00|14293.8|14292.8|14303.3|14302.3|14307.3|14306.3|14289.2|14288.2|4220
1698769500000|2023-10-31 16:25:00|14304|14303|14314|14313|14317.3|14316.3|14298.1|14297.1|4914
1698769800000|2023-10-31 16:30:00|14314.2|14313.2|14329.6|14328.6|14342.8|14341.8|14312.7|14311.7|8096
1698770100000|2023-10-31 16:35:00|14329.5|14328.5|14341.6|14340.6|14342.3|14341.3|14290|14289|11396
1698770400000|2023-10-31 16:40:00|14341.2|14340.2|14345.6|14344.6|14358.3|14357.3|14330.5|14329.5|9249
1698770700000|2023-10-31 16:45:00|14345.5|14344.5|14353.6|14352.6|14354.1|14353.1|14341.7|14340.7|4159
1698771000000|2023-10-31 16:50:00|14353.2|14352.2|14342.5|14341.5|14354.5|14353.5|14336.2|14335.2|5024
1698771300000|2023-10-31 16:55:00|14342.3|14341.3|14353.6|14352.6|14358.6|14357.6|14339.7|14338.7|3976
1698771600000|2023-10-31 17:00:00|14353.7|14352.7|14350.2|14349.2|14363.7|14362.7|14348|14347|5255
1698771900000|2023-10-31 17:05:00|14350.3|14349.3|14362.8|14361.8|14364.3|14363.3|14350.3|14349.3|4264
1698772200000|2023-10-31 17:10:00|14362.2|14361.2|14348|14347|14362.4|14361.4|14332.2|14331.2|6197
1698772500000|2023-10-31 17:15:00|14348.5|14347.5|14351|14350|14359.4|14358.4|14347|14346|3688
1698772800000|2023-10-31 17:20:00|14351.2|14350.2|14351.5|14350.5|14362.7|14361.7|14347.2|14346.2|3414
1698773100000|2023-10-31 17:25:00|14351.4|14350.4|14351.9|14350.9|14355.5|14354.5|14337.4|14336.4|4309
1698773400000|2023-10-31 17:30:00|14351.8|14350.8|14368.3|14367.3|14370.8|14369.8|14351.2|14350.2|5327
1698773700000|2023-10-31 17:35:00|14367.7|14366.7|14369|14368|14372.2|14371.2|14354.5|14353.5|5484
1698774000000|2023-10-31 17:40:00|14368.5|14367.5|14383.5|14382.5|14395|14394|14361|14360|7856
1698774300000|2023-10-31 17:45:00|14383.4|14382.4|14376|14375|14383.8|14382.8|14373.2|14372.2|3916
1698774600000|2023-10-31 17:50:00|14376.2|14375.2|14396|14395|14399.9|14398.9|14372.9|14371.9|4969
1698774900000|2023-10-31 17:55:00|14396.2|14395.2|14396.3|14395.3|14402.5|14401.5|14388.8|14387.8|4836
1698775200000|2023-10-31 18:00:00|14396.4|14395.4|14398.9|14397.9|14405.8|14404.8|14391.3|14390.3|5087
1698775500000|2023-10-31 18:05:00|14398.8|14397.8|14392|14391|14401.7|14400.7|14389.7|14388.7|3598
1698775800000|2023-10-31 18:10:00|14391.9|14390.9|14384.5|14383.5|14397.5|14396.5|14384.2|14383.2|4181
1698776100000|2023-10-31 18:15:00|14384.4|14383.4|14379.8|14378.8|14394.3|14393.3|14375.9|14374.9|4465
1698776400000|2023-10-31 18:20:00|14380|14379|14374.5|14373.5|14386.1|14385.1|14368.6|14367.6|4340
1698776700000|2023-10-31 18:25:00|14374.6|14373.6|14361|14360|14374.6|14373.6|14361|14360|3962
1698777000000|2023-10-31 18:30:00|14362.3|14361.3|14373.8|14372.8|14380|14379|14361.5|14360.5|4373
1698777300000|2023-10-31 18:35:00|14374.3|14373.3|14374|14373|14380.8|14379.8|14365.8|14364.8|2863
1698777600000|2023-10-31 18:40:00|14374.1|14373.1|14387.5|14386.5|14391.7|14390.7|14371.8|14370.8|4105
1698777900000|2023-10-31 18:45:00|14387.2|14386.2|14393.2|14392.2|14405.1|14404.1|14380.3|14379.3|5027
1698778200000|2023-10-31 18:50:00|14393.3|14392.3|14392.7|14391.7|14400.1|14399.1|14388.8|14387.8|3111
1698778500000|2023-10-31 18:55:00|14392.6|14391.6|14403.5|14402.5|14408.6|14407.6|14392|14391|5127
1698778800000|2023-10-31 19:00:00|14403.3|14402.3|14418.7|14417.7|14422.7|14421.7|14401.5|14400.5|7505
1698779100000|2023-10-31 19:05:00|14418.8|14417.8|14416.7|14415.7|14420|14419|14404.3|14403.3|4239
1698779400000|2023-10-31 19:10:00|14416.6|14415.6|14412.5|14411.5|14422|14421|14411.1|14410.1|3511
1698779700000|2023-10-31 19:15:00|14412.3|14411.3|14413.7|14412.7|14417.2|14416.2|14406.6|14405.6|3237
1698780000000|2023-10-31 19:20:00|14413.8|14412.8|14397.5|14396.5|14416.7|14415.7|14394.6|14393.6|5040
1698780300000|2023-10-31 19:25:00|14397.6|14396.6|14405.5|14404.5|14407.1|14406.1|14395|14394|3856
1698780600000|2023-10-31 19:30:00|14405.6|14404.6|14401.5|14400.5|14405.6|14404.6|14394.2|14393.2|4640
1698780900000|2023-10-31 19:35:00|14401.2|14400.2|14393|14392|14405.6|14404.6|14392.1|14391.1|4629
1698781200000|2023-10-31 19:40:00|14392.5|14391.5|14402|14401|14402.4|14401.4|14387.7|14386.7|5591
1698781500000|2023-10-31 19:45:00|14401.9|14400.9|14399.5|14398.5|14403|14402|14392.5|14391.5|4209
1698781800000|2023-10-31 19:50:00|14399.3|14398.3|14404.3|14403.3|14406.5|14405.5|14390.2|14389.2|7585
1698782100000|2023-10-31 19:55:00|14403.3|14402.3|14407.3|14406.3|14417.8|14416.8|14400.5|14399.5|22607
1698782400000|2023-10-31 20:00:00|14407.1|14406.1|14390.6|14388.6|14409.5|14407.5|14385.7|14383.7|8365
1698782700000|2023-10-31 20:05:00|14390.1|14388.1|14390.7|14388.7|14395.5|14393.5|14389.9|14387.9|1405
1698783000000|2023-10-31 20:10:00|14390.6|14388.6|14389.1|14387.1|14392.6|14390.6|14386.9|14384.9|1727
1698783300000|2023-10-31 20:15:00|14389|14387|14369.6|14367.6|14389.6|14387.6|14369.5|14367.5|3363
1698783600000|2023-10-31 20:20:00|14370|14368|14369.9|14367.9|14372.9|14370.9|14365.4|14363.4|1352
1698783900000|2023-10-31 20:25:00|14370|14368|14369.9|14367.9|14371.9|14369.9|14369|14367|493
1698784200000|2023-10-31 20:30:00|14370|14368|14368.4|14366.4|14370.4|14368.4|14362.2|14360.2|683
1698784500000|2023-10-31 20:35:00|14368.2|14366.2|14368.9|14366.9|14370.6|14368.6|14366.1|14364.1|561
1698784800000|2023-10-31 20:40:00|14368.7|14366.7|14367.4|14365.4|14371|14369|14365.7|14363.7|542
1698785100000|2023-10-31 20:45:00|14367.5|14365.5|14366.9|14364.9|14367.9|14365.9|14365.2|14363.2|571
1698785400000|2023-10-31 20:50:00|14367|14365|14369.9|14367.9|14369.9|14367.9|14364.9|14362.9|499
1698785700000|2023-10-31 20:55:00|14370.1|14368.1|14372.7|14367.7|14372.7|14369.6|14368.9|14366.9|598
1698786000000|2023-10-31 21:00:00|14372.6|14367.6|14372.7|14367.7|14372.8|14367.8|14372.1|14367.1|0
1698786300000|2023-10-31 21:05:00|14372.5|14367.5|14380|14375|14380|14375|14372.5|14367.5|0
1698786600000|2023-10-31 21:10:00|14380.1|14375.1|14384.7|14379.7|14389.6|14384.6|14378.6|14373.6|0
1698786900000|2023-10-31 21:15:00|14385.9|14380.9|14380.5|14375.5|14386.1|14381.1|14378.5|14373.5|0
1698787200000|2023-10-31 21:20:00|14379.8|14374.8|14381.1|14376.1|14381.4|14376.4|14376.9|14371.9|0
1698787500000|2023-10-31 21:25:00|14381.3|14376.3|14382.5|14377.5|14382.5|14377.5|14380.9|14375.9|0
1698787800000|2023-10-31 21:30:00|14382.2|14377.2|14382.6|14377.6|14382.6|14377.6|14381.1|14376.1|0
1698788100000|2023-10-31 21:35:00|14382.5|14377.5|14382.8|14377.8|14384.4|14379.4|14382.5|14377.5|0
1698788400000|2023-10-31 21:40:00|14382.9|14377.9|14381.1|14376.1|14383.7|14378.7|14379.9|14374.9|0
1698788700000|2023-10-31 21:45:00|14381.8|14376.8|14382.1|14377.1|14382.5|14377.5|14380.6|14375.6|0
1698789000000|2023-10-31 21:50:00|14381.7|14376.7|14381.7|14376.7|14381.7|14376.7|14381.3|14376.3|0
1698789300000|2023-10-31 21:55:00|14381.8|14376.8|14383|14378|14383.3|14378.3|14381.6|14376.6|0
1698789600000|2023-10-31 22:00:00|14385.2|14381|14382|14380|14398.7|14396.7|14381|14379|1068
1698789900000|2023-10-31 22:05:00|14381.8|14379.8|14380.1|14378.1|14382.2|14380.2|14376.1|14374.1|529
1698790200000|2023-10-31 22:10:00|14380|14378|14380|14378|14381.2|14379.2|14375.6|14373.6|404
1698790500000|2023-10-31 22:15:00|14379.8|14377.8|14379.5|14377.5|14380.2|14378.2|14378.2|14376.2|121
1698790800000|2023-10-31 22:20:00|14379.3|14377.3|14375|14373|14379.5|14377.5|14374.5|14372.5|293
1698791100000|2023-10-31 22:25:00|14374.8|14372.8|14378|14376|14379.6|14377.6|14373.8|14371.8|246
1698791400000|2023-10-31 22:30:00|14378.1|14376.1|14378.1|14376.1|14382.2|14380.2|14377.3|14375.3|299
1698791700000|2023-10-31 22:35:00|14378.2|14376.2|14379.5|14377.5|14380.5|14378.5|14378.1|14376.1|102
1698792000000|2023-10-31 22:40:00|14379.6|14377.6|14385.3|14383.3|14386.3|14384.3|14379.6|14377.6|202
1698792300000|2023-10-31 22:45:00|14385.5|14383.5|14382.7|14380.7|14386.6|14384.6|14382.5|14380.5|164
1698792600000|2023-10-31 22:50:00|14382.6|14380.6|14383.8|14381.8|14385.8|14383.8|14382.6|14380.6|94
1698792900000|2023-10-31 22:55:00|14384|14382|14385.3|14383.3|14386|14384|14384|14382|72
1698793200000|2023-10-31 23:00:00|14385.2|14383.2|14370.2|14368.2|14386.5|14384.5|14367.6|14365.6|960
1698793500000|2023-10-31 23:05:00|14370.3|14368.3|14373.7|14371.7|14374.8|14372.8|14368|14366|207
1698793800000|2023-10-31 23:10:00|14373.6|14371.6|14370.2|14368.2|14373.7|14371.7|14370.2|14368.2|138
1698794100000|2023-10-31 23:15:00|14370.3|14368.3|14374.2|14372.2|14374.2|14372.2|14369.5|14367.5|122
1698794400000|2023-10-31 23:20:00|14374.3|14372.3|14374.1|14372.1|14374.7|14372.7|14372.3|14370.3|113
1698794700000|2023-10-31 23:25:00|14374.2|14372.2|14373.1|14371.1|14374.2|14372.2|14371.1|14369.1|101
1698795000000|2023-10-31 23:30:00|14373.2|14371.2|14371.1|14369.1|14373.5|14371.5|14371|14369|61
1698795300000|2023-10-31 23:35:00|14371|14369|14371|14369|14372.5|14370.5|14368.1|14366.1|161
1698795600000|2023-10-31 23:40:00|14370.8|14368.8|14374.8|14372.8|14375.1|14373.1|14370.2|14368.2|97
1698795900000|2023-10-31 23:45:00|14374.5|14372.5|14370.2|14368.2|14374.6|14372.6|14369.2|14367.2|149
1698796200000|2023-10-31 23:50:00|14370.1|14368.1|14373.5|14371.5|14374.1|14372.1|14369.7|14367.7|108
1698796500000|2023-10-31 23:55:00|14373.6|14371.6|14373.7|14371.7|14375.5|14373.5|14372.6|14370.6|162
1698796800000|2023-11-01 00:00:00|14374|14372|14378.5|14376.5|14381|14379|14373|14371|455
1698797100000|2023-11-01 00:05:00|14378.3|14376.3|14374.1|14372.1|14380|14378|14372.6|14370.6|248
1698797400000|2023-11-01 00:10:00|14374.2|14372.2|14381.2|14379.2|14381.3|14379.3|14372|14370|331
1698797700000|2023-11-01 00:15:00|14381.8|14379.8|14382.3|14380.3|14384.7|14382.7|14379.8|14377.8|288
1698798000000|2023-11-01 00:20:00|14382.2|14380.2|14380.2|14378.2|14383.3|14381.3|14378.2|14376.2|218
1698798300000|2023-11-01 00:25:00|14380.3|14378.3|14375.1|14373.1|14380.6|14378.6|14373.3|14371.3|258
1698798600000|2023-11-01 00:30:00|14375|14373|14369|14367|14376.3|14374.3|14368.6|14366.6|348
1698798900000|2023-11-01 00:35:00|14369.1|14367.1|14369|14367|14371|14369|14366.5|14364.5|491
1698799200000|2023-11-01 00:40:00|14369.1|14367.1|14366.1|14364.1|14370.5|14368.5|14364.1|14362.1|479
1698799500000|2023-11-01 00:45:00|14366.2|14364.2|14373.5|14371.5|14376.5|14374.5|14366.1|14364.1|343
1698799800000|2023-11-01 00:50:00|14373.3|14371.3|14369|14367|14374.5|14372.5|14367.2|14365.2|351
1698800100000|2023-11-01 00:55:00|14369.1|14367.1|14374.3|14372.3|14375.8|14373.8|14367.3|14365.3|145
1698800400000|2023-11-01 01:00:00|14374.5|14372.5|14371.5|14369.5|14375.2|14373.2|14370|14368|181
1698800700000|2023-11-01 01:05:00|14371.6|14369.6|14372.7|14370.7|14374.3|14372.3|14369.3|14367.3|232
1698801000000|2023-11-01 01:10:00|14372.8|14370.8|14373|14371|14374.1|14372.1|14370.2|14368.2|163
1698801300000|2023-11-01 01:15:00|14373.1|14371.1|14367.7|14365.7|14374|14372|14362.2|14360.2|459
1698801600000|2023-11-01 01:20:00|14367.6|14365.6|14369.2|14367.2|14372|14370|14363.5|14361.5|280
1698801900000|2023-11-01 01:25:00|14369.3|14367.3|14369.7|14367.7|14371.6|14369.6|14368.3|14366.3|160
1698802200000|2023-11-01 01:30:00|14369.8|14367.8|14371.8|14369.8|14373.1|14371.1|14368.1|14366.1|285
1698802500000|2023-11-01 01:35:00|14372|14370|14373.3|14371.3|14378.6|14376.6|14371.5|14369.5|421
1698802800000|2023-11-01 01:40:00|14373.2|14371.2|14374.7|14372.7|14375.3|14373.3|14372.2|14370.2|163
1698803100000|2023-11-01 01:45:00|14369|14367|14371.8|14369.8|14374.5|14372.5|14369|14367|538
1698803400000|2023-11-01 01:50:00|14371.7|14369.7|14366.7|14364.7|14371.8|14369.8|14366.5|14364.5|212
1698803700000|2023-11-01 01:55:00|14366.8|14364.8|14368.1|14366.1|14369|14367|14360.8|14358.8|516
1698804000000|2023-11-01 02:00:00|14368.2|14366.2|14369.5|14367.5|14370.5|14368.5|14365.8|14363.8|217
1698804300000|2023-11-01 02:05:00|14369.2|14367.2|14366.3|14364.3|14370|14368|14365.5|14363.5|131
1698804600000|2023-11-01 02:10:00|14366.5|14364.5|14374|14372|14375.5|14373.5|14365.7|14363.7|329
1698804900000|2023-11-01 02:15:00|14374.1|14372.1|14374|14372|14375.5|14373.5|14370.6|14368.6|232
1698805200000|2023-11-01 02:20:00|14373.8|14371.8|14375.8|14373.8|14376|14374|14369.8|14367.8|223
1698805500000|2023-11-01 02:25:00|14376|14374|14380.2|14378.2|14380.3|14378.3|14375.8|14373.8|294
1698805800000|2023-11-01 02:30:00|14380.3|14378.3|14388.1|14386.1|14388.3|14386.3|14380.3|14378.3|437
1698806100000|2023-11-01 02:35:00|14388|14386|14388.7|14386.7|14390.5|14388.5|14387.6|14385.6|329
1698806400000|2023-11-01 02:40:00|14388.6|14386.6|14389.7|14387.7|14390|14388|14386.8|14384.8|218
1698806700000|2023-11-01 02:45:00|14389.6|14387.6|14388.2|14386.2|14391.8|14389.8|14387.6|14385.6|291
1698807000000|2023-11-01 02:50:00|14388.1|14386.1|14389.1|14387.1|14389.5|14387.5|14386.7|14384.7|176
1698807300000|2023-11-01 02:55:00|14389.2|14387.2|14394.7|14392.7|14395.6|14393.6|14389|14387|380
1698807600000|2023-11-01 03:00:00|14394.6|14392.6|14394.8|14392.8|14395.2|14393.2|14392.5|14390.5|136
1698807900000|2023-11-01 03:05:00|14395|14393|14393|14391|14395.2|14393.2|14392.2|14390.2|130
1698808200000|2023-11-01 03:10:00|14392.8|14390.8|14391.7|14389.7|14393.8|14391.8|14391.2|14389.2|110
1698808500000|2023-11-01 03:15:00|14391.6|14389.6|14394.3|14392.3|14395.2|14393.2|14390.8|14388.8|156
1698808800000|2023-11-01 03:20:00|14394.2|14392.2|14397.1|14395.1|14397.7|14395.7|14394.2|14392.2|272
1698809100000|2023-11-01 03:25:00|14397|14395|14395.6|14393.6|14397.7|14395.7|14394.7|14392.7|117
1698809400000|2023-11-01 03:30:00|14395.5|14393.5|14395.2|14393.2|14398.1|14396.1|14394.3|14392.3|148
1698809700000|2023-11-01 03:35:00|14395.5|14393.5|14392|14390|14396.5|14394.5|14391.8|14389.8|199
1698810000000|2023-11-01 03:40:00|14391.8|14389.8|14395.2|14393.2|14395.5|14393.5|14391.8|14389.8|182
1698810300000|2023-11-01 03:45:00|14395.1|14393.1|14392.7|14390.7|14395.1|14393.1|14392.5|14390.5|107
1698810600000|2023-11-01 03:50:00|14392.8|14390.8|14393.7|14391.7|14394.6|14392.6|14392.3|14390.3|103
1698810900000|2023-11-01 03:55:00|14393.8|14391.8|14391.5|14389.5|14395.2|14393.2|14391.5|14389.5|146
1698811200000|2023-11-01 04:00:00|14391.6|14389.6|14392.7|14390.7|14394.8|14392.8|14390|14388|213
1698811500000|2023-11-01 04:05:00|14392.8|14390.8|14392.2|14390.2|14393.7|14391.7|14392.2|14390.2|49
1698811800000|2023-11-01 04:10:00|14392.3|14390.3|14391.7|14389.7|14392.8|14390.8|14388.1|14386.1|161
1698812100000|2023-11-01 04:15:00|14391.8|14389.8|14391.7|14389.7|14392.5|14390.5|14390.3|14388.3|68
1698812400000|2023-11-01 04:20:00|14391.8|14389.8|14391.8|14389.8|14393|14391|14390.6|14388.6|52
1698812700000|2023-11-01 04:25:00|14391.7|14389.7|14389|14387|14392.7|14390.7|14388.6|14386.6|109
1698813000000|2023-11-01 04:30:00|14389.1|14387.1|14390.3|14388.3|14391.2|14389.2|14387.3|14385.3|174
1698813300000|2023-11-01 04:35:00|14390.2|14388.2|14395.7|14393.7|14395.8|14393.8|14390.1|14388.1|184
1698813600000|2023-11-01 04:40:00|14395.8|14393.8|14396.2|14394.2|14396.3|14394.3|14394.7|14392.7|84
1698813900000|2023-11-01 04:45:00|14396.1|14394.1|14395.1|14393.1|14398|14396|14394.5|14392.5|99
1698814200000|2023-11-01 04:50:00|14395.2|14393.2|14393|14391|14395.2|14393.2|14391.6|14389.6|141
1698814500000|2023-11-01 04:55:00|14393.1|14391.1|14394.2|14392.2|14396.5|14394.5|14392.6|14390.6|110
1698814800000|2023-11-01 05:00:00|14394.1|14392.1|14388.8|14386.8|14394.3|14392.3|14388.7|14386.7|241
1698815100000|2023-11-01 05:05:00|14388.7|14386.7|14388.7|14386.7|14390.6|14388.6|14386|14384|356
1698815400000|2023-11-01 05:10:00|14388.8|14386.8|14391.2|14389.2|14393|14391|14388.6|14386.6|189
1698815700000|2023-11-01 05:15:00|14391.3|14389.3|14391.1|14389.1|14392.3|14390.3|14388.5|14386.5|155
1698816000000|2023-11-01 05:20:00|14391.2|14389.2|14391.2|14389.2|14395.1|14393.1|14390.8|14388.8|183
1698816300000|2023-11-01 05:25:00|14391.1|14389.1|14389|14387|14391.2|14389.2|14387.8|14385.8|111
1698816600000|2023-11-01 05:30:00|14388.8|14386.8|14386.2|14384.2|14388.8|14386.8|14384.5|14382.5|199
1698816900000|2023-11-01 05:35:00|14386.3|14384.3|14380.2|14378.2|14387.7|14385.7|14380.1|14378.1|290
1698817200000|2023-11-01 05:40:00|14380.3|14378.3|14382|14380|14384|14382|14375.5|14373.5|329
1698817500000|2023-11-01 05:45:00|14382.1|14380.1|14378.1|14376.1|14382.1|14380.1|14377.2|14375.2|152
1698817800000|2023-11-01 05:50:00|14378|14376|14378.3|14376.3|14379.1|14377.1|14376.6|14374.6|180
1698818100000|2023-11-01 05:55:00|14378.2|14376.2|14377.2|14375.2|14379.2|14377.2|14376.7|14374.7|125
1698818400000|2023-11-01 06:00:00|14377.3|14375.3|14386.1|14384.1|14386.7|14384.7|14376|14374|408
1698818700000|2023-11-01 06:05:00|14386.3|14384.3|14392.5|14390.5|14394|14392|14385.6|14383.6|402
1698819000000|2023-11-01 06:10:00|14392.6|14390.6|14397|14395|14397.7|14395.7|14392.6|14390.6|358
1698819300000|2023-11-01 06:15:00|14396.7|14394.7|14394.3|14392.3|14397|14395|14394|14392|162
1698819600000|2023-11-01 06:20:00|14394.2|14392.2|14392.6|14390.6|14394.6|14392.6|14391.1|14389.1|192
1698819900000|2023-11-01 06:25:00|14392.7|14390.7|14392|14390|14392.7|14390.7|14389.8|14387.8|284
1698820200000|2023-11-01 06:30:00|14392.1|14390.1|14391.8|14389.8|14394|14392|14390|14388|127
1698820500000|2023-11-01 06:35:00|14391.7|14389.7|14393|14391|14394.2|14392.2|14391.3|14389.3|109
1698820800000|2023-11-01 06:40:00|14392.8|14390.8|14393.8|14391.8|14396.2|14394.2|14392|14390|259
1698821100000|2023-11-01 06:45:00|14393.7|14391.7|14396.3|14394.3|14397|14395|14393.2|14391.2|295
1698821400000|2023-11-01 06:50:00|14396.5|14394.5|14409.3|14407.3|14409.6|14407.6|14396.5|14394.5|942
1698821700000|2023-11-01 06:55:00|14409.5|14407.5|14413.1|14411.1|14413.8|14411.8|14406.5|14404.5|507
1698822000000|2023-11-01 07:00:00|14413.2|14411.2|14405.5|14403.5|14413.6|14411.6|14405.1|14403.1|597
1698822300000|2023-11-01 07:05:00|14405.6|14403.6|14401.2|14399.2|14406.6|14404.6|14398.8|14396.8|431
1698822600000|2023-11-01 07:10:00|14401.1|14399.1|14402|14400|14402.5|14400.5|14398|14396|580
1698822900000|2023-11-01 07:15:00|14402.1|14400.1|14400.8|14398.8|14405.6|14403.6|14399.6|14397.6|371
1698823200000|2023-11-01 07:20:00|14400.7|14398.7|14397.3|14395.3|14401.6|14399.6|14392.8|14390.8|509
1698823500000|2023-11-01 07:25:00|14397.5|14395.5|14395.5|14393.5|14398.5|14396.5|14392.1|14390.1|329
1698823800000|2023-11-01 07:30:00|14395.3|14393.3|14399.3|14397.3|14400.2|14398.2|14391.5|14389.5|509
1698824100000|2023-11-01 07:35:00|14399.5|14397.5|14396|14394|14403.3|14401.3|14395.6|14393.6|362
1698824400000|2023-11-01 07:40:00|14395.8|14393.8|14388.3|14386.3|14396.6|14394.6|14387.5|14385.5|402
1698824700000|2023-11-01 07:45:00|14388.5|14386.5|14387.7|14385.7|14391|14389|14385.2|14383.2|506
1698825000000|2023-11-01 07:50:00|14387.6|14385.6|14385.5|14383.5|14392.5|14390.5|14384.7|14382.7|518
1698825300000|2023-11-01 07:55:00|14386.1|14384.1|14384.1|14382.1|14386.8|14384.8|14382.7|14380.7|244
1698825600000|2023-11-01 08:00:00|14384|14382|14379.1|14377.1|14389|14387|14376.3|14374.3|1172
1698825900000|2023-11-01 08:05:00|14379.2|14377.2|14382.5|14380.5|14385.7|14383.7|14372.2|14370.2|922
1698826200000|2023-11-01 08:10:00|14382.3|14380.3|14389.2|14387.2|14392.7|14390.7|14376.6|14374.6|909
1698826500000|2023-11-01 08:15:00|14389.1|14387.1|14374.6|14372.6|14390.3|14388.3|14373.8|14371.8|1006
1698826800000|2023-11-01 08:20:00|14374.5|14372.5|14375.3|14373.3|14380.7|14378.7|14373.7|14371.7|606
1698827100000|2023-11-01 08:25:00|14375.2|14373.2|14362.2|14360.2|14375.6|14373.6|14359.6|14357.6|1425
1698827400000|2023-11-01 08:30:00|14362.3|14360.3|14370.8|14368.8|14374.7|14372.7|14360.3|14358.3|957
1698827700000|2023-11-01 08:35:00|14370.7|14368.7|14372.3|14370.3|14374.7|14372.7|14367|14365|539
1698828000000|2023-11-01 08:40:00|14372.5|14370.5|14363.2|14361.2|14374.8|14372.8|14360.3|14358.3|664
1698828300000|2023-11-01 08:45:00|14363.6|14361.6|14360.7|14358.7|14366.1|14364.1|14354.6|14352.6|748
1698828600000|2023-11-01 08:50:00|14361|14359|14354.1|14352.1|14362.2|14360.2|14352.2|14350.2|744
1698828900000|2023-11-01 08:55:00|14354|14352|14360.8|14358.8|14361.1|14359.1|14352.2|14350.2|331
1698829200000|2023-11-01 09:00:00|14360.6|14358.6|14365.6|14363.6|14366.5|14364.5|14356.7|14354.7|513
1698829500000|2023-11-01 09:05:00|14365.5|14363.5|14370.1|14368.1|14374.7|14372.7|14365.3|14363.3|783
1698829800000|2023-11-01 09:10:00|14370|14368|14368.3|14366.3|14371.8|14369.8|14364.7|14362.7|347
1698830100000|2023-11-01 09:15:00|14367.8|14365.8|14361|14359|14368|14366|14360.1|14358.1|343
1698830400000|2023-11-01 09:20:00|14361.1|14359.1|14346.2|14344.2|14361.8|14359.8|14345.1|14343.1|1418
1698830700000|2023-11-01 09:25:00|14346.3|14344.3|14354.8|14352.8|14356|14354|14344.8|14342.8|748
1698831000000|2023-11-01 09:30:00|14355|14353|14352.5|14350.5|14360.2|14358.2|14351.6|14349.6|531
1698831300000|2023-11-01 09:35:00|14352.3|14350.3|14354.6|14352.6|14358.5|14356.5|14349.3|14347.3|333
1698831600000|2023-11-01 09:40:00|14354.7|14352.7|14349.1|14347.1|14357|14355|14348.3|14346.3|362
1698831900000|2023-11-01 09:45:00|14349|14347|14349.1|14347.1|14355.1|14353.1|14347.5|14345.5|426
1698832200000|2023-11-01 09:50:00|14349|14347|14349|14347|14351.2|14349.2|14343.2|14341.2|796
1698832500000|2023-11-01 09:55:00|14348.7|14346.7|14353.1|14351.1|14353.8|14351.8|14347|14345|477
1698832800000|2023-11-01 10:00:00|14353.2|14351.2|14349.3|14347.3|14356.5|14354.5|14348.2|14346.2|610
1698833100000|2023-11-01 10:05:00|14349.5|14347.5|14344.1|14342.1|14353|14351|14342.2|14340.2|743
1698833400000|2023-11-01 10:10:00|14344.2|14342.2|14346.6|14344.6|14346.7|14344.7|14338.7|14336.7|758
1698833700000|2023-11-01 10:15:00|14346.3|14344.3|14346.1|14344.1|14348.3|14346.3|14342.7|14340.7|397
1698834000000|2023-11-01 10:20:00|14346|14344|14341.6|14339.6|14347.3|14345.3|14340.5|14338.5|296
1698834300000|2023-11-01 10:25:00|14341.5|14339.5|14350.6|14348.6|14351.3|14349.3|14340.5|14338.5|453
1698834600000|2023-11-01 10:30:00|14350.5|14348.5|14353.5|14351.5|14353.6|14351.6|14346.7|14344.7|510
1698834900000|2023-11-01 10:35:00|14353.6|14351.6|14357.8|14355.8|14360|14358|14353.2|14351.2|836
1698835200000|2023-11-01 10:40:00|14357.7|14355.7|14363.2|14361.2|14364.5|14362.5|14355.5|14353.5|941
1698835500000|2023-11-01 10:45:00|14363.3|14361.3|14360.1|14358.1|14364.6|14362.6|14359.5|14357.5|316
1698835800000|2023-11-01 10:50:00|14360.2|14358.2|14359.3|14357.3|14361.6|14359.6|14358.5|14356.5|233
1698836100000|2023-11-01 10:55:00|14359.2|14357.2|14357.6|14355.6|14360.2|14358.2|14355.7|14353.7|367
1698836400000|2023-11-01 11:00:00|14357.5|14355.5|14364|14362|14365.6|14363.6|14357|14355|518
1698836700000|2023-11-01 11:05:00|14363.8|14361.8|14356.3|14354.3|14365|14363|14355.1|14353.1|468
1698837000000|2023-11-01 11:10:00|14356.2|14354.2|14356.6|14354.6|14360.2|14358.2|14354.3|14352.3|393
1698837300000|2023-11-01 11:15:00|14356.5|14354.5|14354.1|14352.1|14358.6|14356.6|14353.2|14351.2|282
1698837600000|2023-11-01 11:20:00|14354|14352|14347.3|14345.3|14354.6|14352.6|14344.2|14342.2|840
1698837900000|2023-11-01 11:25:00|14347.2|14345.2|14345.1|14343.1|14350.8|14348.8|14344.8|14342.8|501
1698838200000|2023-11-01 11:30:00|14345|14343|14355|14353|14355.1|14353.1|14343|14341|668
1698838500000|2023-11-01 11:35:00|14354.8|14352.8|14349|14347|14357.2|14355.2|14345.6|14343.6|673
1698838800000|2023-11-01 11:40:00|14348.8|14346.8|14343.2|14341.2|14350|14348|14342.3|14340.3|509
1698839100000|2023-11-01 11:45:00|14343.1|14341.1|14335.7|14333.7|14343.2|14341.2|14335.2|14333.2|1162
1698839400000|2023-11-01 11:50:00|14335.8|14333.8|14334.8|14332.8|14337.6|14335.6|14332.8|14330.8|704
1698839700000|2023-11-01 11:55:00|14334.7|14332.7|14342.2|14340.2|14343.1|14341.1|14333.7|14331.7|668
1698840000000|2023-11-01 12:00:00|14342.3|14340.3|14350.7|14348.7|14351.1|14349.1|14338.8|14336.8|1269
1698840300000|2023-11-01 12:05:00|14350.6|14348.6|14352.3|14350.3|14354.5|14352.5|14344.6|14342.6|1044
1698840600000|2023-11-01 12:10:00|14352.5|14350.5|14356|14354|14359.2|14357.2|14351.3|14349.3|1044
1698840900000|2023-11-01 12:15:00|14356.2|14354.2|14367.1|14365.1|14369.1|14367.1|14356|14354|2671
1698841200000|2023-11-01 12:20:00|14367|14365|14361.8|14359.8|14368|14366|14357.1|14355.1|1519
1698841500000|2023-11-01 12:25:00|14361.7|14359.7|14362.1|14360.1|14365.1|14363.1|14357.2|14355.2|727
1698841800000|2023-11-01 12:30:00|14362|14360|14421.5|14419.5|14421.8|14419.8|14361.8|14359.8|8745
1698842100000|2023-11-01 12:35:00|14421.6|14419.6|14432|14430|14434.7|14432.7|14417|14415|6453
1698842400000|2023-11-01 12:40:00|14432.1|14430.1|14413.5|14411.5|14432.8|14430.8|14410.2|14408.2|3849
1698842700000|2023-11-01 12:45:00|14413|14411|14420.7|14418.7|14423.2|14421.2|14408.8|14406.8|2656
1698843000000|2023-11-01 12:50:00|14420.6|14418.6|14427.7|14425.7|14432.2|14430.2|14420|14418|2584
1698843300000|2023-11-01 12:55:00|14427.8|14425.8|14420.2|14418.2|14432.5|14430.5|14412.2|14410.2|2964
1698843600000|2023-11-01 13:00:00|14419.5|14417.5|14405.7|14403.7|14421|14419|14391|14389|4344
1698843900000|2023-11-01 13:05:00|14405.5|14403.5|14415|14413|14416.2|14414.2|14404.8|14402.8|1788
1698844200000|2023-11-01 13:10:00|14415.5|14413.5|14428.1|14426.1|14430.1|14428.1|14411.5|14409.5|2158
1698844500000|2023-11-01 13:15:00|14428.2|14426.2|14450.5|14448.5|14452.2|14450.2|14426.5|14424.5|4678
1698844800000|2023-11-01 13:20:00|14450.7|14448.7|14446|14444|14456.1|14454.1|14442.1|14440.1|3566
1698845100000|2023-11-01 13:25:00|14445.8|14443.8|14441.5|14439.5|14448.2|14446.2|14438.3|14436.3|3321
1698845400000|2023-11-01 13:30:00|14441|14440|14460.5|14459.5|14466.8|14465.8|14436.7|14435.7|16793
1698845700000|2023-11-01 13:35:00|14460.2|14459.2|14465.5|14464.5|14469.6|14468.6|14450.1|14449.1|11402
1698846000000|2023-11-01 13:40:00|14465.3|14464.3|14484|14483|14489.8|14488.8|14454.5|14453.5|11173
1698846300000|2023-11-01 13:45:00|14483.8|14482.8|14496.5|14495.5|14501|14500|14468.6|14467.6|12495
1698846600000|2023-11-01 13:50:00|14497.3|14496.3|14494.6|14493.6|14503.4|14502.4|14487.2|14486.2|9071
1698846900000|2023-11-01 13:55:00|14494.7|14493.7|14470.4|14469.4|14496.2|14495.2|14467.3|14466.3|7410
1698847200000|2023-11-01 14:00:00|14500.6|14499.6|14483.8|14482.8|14500.6|14499.6|14470.3|14469.3|15088
1698847500000|2023-11-01 14:05:00|14484.1|14483.1|14465.8|14464.8|14491.1|14490.1|14454.8|14453.8|16609
1698847800000|2023-11-01 14:10:00|14466.1|14465.1|14481.8|14480.8|14487.6|14486.6|14452.2|14451.2|11478
1698848100000|2023-11-01 14:15:00|14482.1|14481.1|14497.3|14496.3|14503.3|14502.3|14481.8|14480.8|13980
1698848400000|2023-11-01 14:20:00|14497.2|14496.2|14550.4|14549.4|14553.6|14552.6|14495.7|14494.7|20804
1698848700000|2023-11-01 14:25:00|14550.2|14549.2|14550.4|14549.4|14557.7|14556.7|14544.6|14543.6|12161
1698849000000|2023-11-01 14:30:00|14550.1|14549.1|14548.5|14547.5|14559.6|14558.6|14541.1|14540.1|8574
1698849300000|2023-11-01 14:35:00|14548.6|14547.6|14556.2|14555.2|14561.9|14560.9|14541|14540|7955
1698849600000|2023-11-01 14:40:00|14556.1|14555.1|14561.2|14560.2|14564.5|14563.5|14549.7|14548.7|5469
1698849900000|2023-11-01 14:45:00|14562|14561|14542.7|14541.7|14568.5|14567.5|14537.2|14536.2|9934
1698850200000|2023-11-01 14:50:00|14542.6|14541.6|14538.1|14537.1|14548.9|14547.9|14534.2|14533.2|6414
1698850500000|2023-11-01 14:55:00|14537.9|14536.9|14541.9|14540.9|14549.2|14548.2|14534.2|14533.2|5344
1698850800000|2023-11-01 15:00:00|14542|14541|14557.5|14556.5|14560.2|14559.2|14536.6|14535.6|6462
1698851100000|2023-11-01 15:05:00|14557.7|14556.7|14559.4|14558.4|14561.5|14560.5|14548.6|14547.6|4290
1698851400000|2023-11-01 15:10:00|14559.6|14558.6|14529.4|14528.4|14561.9|14560.9|14518|14517|9661
1698851700000|2023-11-01 15:15:00|14529.2|14528.2|14518.5|14517.5|14531.7|14530.7|14516|14515|5384
1698852000000|2023-11-01 15:20:00|14518.6|14517.6|14515.7|14514.7|14520|14519|14502.4|14501.4|7158
1698852300000|2023-11-01 15:25:00|14515.6|14514.6|14510.4|14509.4|14519|14518|14503.7|14502.7|4542
1698852600000|2023-11-01 15:30:00|14510.5|14509.5|14503.1|14502.1|14517.1|14516.1|14496|14495|5492
1698852900000|2023-11-01 15:35:00|14503.2|14502.2|14506.1|14505.1|14513.2|14512.2|14500.9|14499.9|3457
1698853200000|2023-11-01 15:40:00|14506.2|14505.2|14519.2|14518.2|14519.8|14518.8|14505.5|14504.5|3687
1698853500000|2023-11-01 15:45:00|14519|14518|14518.2|14517.2|14528.3|14527.3|14514.4|14513.4|4753
1698853800000|2023-11-01 15:50:00|14517.7|14516.7|14530.7|14529.7|14532.7|14531.7|14511.4|14510.4|4743
1698854100000|2023-11-01 15:55:00|14530.8|14529.8|14531.4|14530.4|14540.3|14539.3|14529.4|14528.4|4648
1698854400000|2023-11-01 16:00:00|14531.3|14530.3|14524.9|14523.9|14532|14531|14518.2|14517.2|4189
1698854700000|2023-11-01 16:05:00|14524.8|14523.8|14526.5|14525.5|14533.5|14532.5|14517.7|14516.7|5690
1698855000000|2023-11-01 16:10:00|14526.7|14525.7|14519.4|14518.4|14536.5|14535.5|14517.9|14516.9|4526
1698855300000|2023-11-01 16:15:00|14519.3|14518.3|14514.4|14513.4|14521.2|14520.2|14503|14502|4783
1698855600000|2023-11-01 16:20:00|14514.3|14513.3|14513.7|14512.7|14523.3|14522.3|14508.7|14507.7|3984
1698855900000|2023-11-01 16:25:00|14513.8|14512.8|14516.3|14515.3|14518.3|14517.3|14505.7|14504.7|2767
1698856200000|2023-11-01 16:30:00|14516.4|14515.4|14522.7|14521.7|14533|14532|14515.7|14514.7|3782
1698856500000|2023-11-01 16:35:00|14522.3|14521.3|14503.9|14502.9|14525|14524|14500.8|14499.8|4242
1698856800000|2023-11-01 16:40:00|14503.7|14502.7|14495.8|14494.8|14504.5|14503.5|14482.8|14481.8|6489
1698857100000|2023-11-01 16:45:00|14495.7|14494.7|14502|14501|14504.5|14503.5|14491.2|14490.2|4102
1698857400000|2023-11-01 16:50:00|14502.2|14501.2|14506.5|14505.5|14510.8|14509.8|14496.2|14495.2|3226
1698857700000|2023-11-01 16:55:00|14506.4|14505.4|14506.9|14505.9|14514.8|14513.8|14501.8|14500.8|2914
1698858000000|2023-11-01 17:00:00|14506.8|14505.8|14495.7|14494.7|14509.3|14508.3|14493.2|14492.2|3184
1698858300000|2023-11-01 17:05:00|14494.8|14493.8|14513.9|14512.9|14515.3|14514.3|14494.2|14493.2|3687
1698858600000|2023-11-01 17:10:00|14514.3|14513.3|14529.8|14528.8|14535.7|14534.7|14512.2|14511.2|5697
1698858900000|2023-11-01 17:15:00|14530.1|14529.1|14527.4|14526.4|14535.1|14534.1|14520.4|14519.4|3273
1698859200000|2023-11-01 17:20:00|14527.2|14526.2|14514.2|14513.2|14528.9|14527.9|14511.1|14510.1|3518
1698859500000|2023-11-01 17:25:00|14514.6|14513.6|14517.3|14516.3|14523.9|14522.9|14508.3|14507.3|2957
1698859800000|2023-11-01 17:30:00|14517.2|14516.2|14501.8|14500.8|14519.1|14518.1|14499.7|14498.7|3100
1698860100000|2023-11-01 17:35:00|14501.7|14500.7|14513.6|14512.6|14514.3|14513.3|14500.4|14499.4|2297
1698860400000|2023-11-01 17:40:00|14513.7|14512.7|14525.3|14524.3|14528.8|14527.8|14507.8|14506.8|2848
1698860700000|2023-11-01 17:45:00|14524.6|14523.6|14516.2|14515.2|14525.3|14524.3|14504.4|14503.4|2880
1698861000000|2023-11-01 17:50:00|14516.4|14515.4|14518.2|14517.2|14529.2|14528.2|14515.7|14514.7|2243
1698861300000|2023-11-01 17:55:00|14518.3|14517.3|14523.3|14522.3|14528.6|14527.6|14513.6|14512.6|2314
1698861600000|2023-11-01 18:00:00|14523.4|14522.4|14524.4|14523.4|14558.1|14557.1|14506.7|14505.7|12785
1698861900000|2023-11-01 18:05:00|14524.3|14523.3|14515.6|14514.6|14532.6|14531.6|14507.8|14506.8|6900
1698862200000|2023-11-01 18:10:00|14515.4|14514.4|14503.6|14502.6|14527.8|14526.8|14502.8|14501.8|5867
1698862500000|2023-11-01 18:15:00|14504.8|14503.8|14513.9|14512.9|14521.6|14520.6|14490.4|14489.4|7413
1698862800000|2023-11-01 18:20:00|14514|14513|14527.4|14526.4|14532.2|14531.2|14512.2|14511.2|3960
1698863100000|2023-11-01 18:25:00|14527.3|14526.3|14532.7|14531.7|14540.9|14539.9|14516.3|14515.3|4373
1698863400000|2023-11-01 18:30:00|14532.4|14531.4|14580.9|14579.9|14585.3|14584.3|14531.9|14530.9|11173
1698863700000|2023-11-01 18:35:00|14580.7|14579.7|14538|14537|14594.4|14593.4|14522.7|14521.7|20060
1698864000000|2023-11-01 18:40:00|14537.8|14536.8|14500.7|14499.7|14545|14544|14478|14477|19364
1698864300000|2023-11-01 18:45:00|14500.5|14499.5|14508.2|14507.2|14527.2|14526.2|14479|14478|15100
1698864600000|2023-11-01 18:50:00|14504.4|14503.4|14529.8|14528.8|14548.2|14547.2|14504.4|14503.4|12573
1698864900000|2023-11-01 18:55:00|14529.9|14528.9|14578|14577|14592.8|14591.8|14529.9|14528.9|11381
1698865200000|2023-11-01 19:00:00|14578.5|14577.5|14612.9|14611.9|14631.8|14630.8|14577.2|14576.2|15973
1698865500000|2023-11-01 19:05:00|14613.2|14612.2|14619.9|14618.9|14626.4|14625.4|14597.3|14596.3|9088
1698865800000|2023-11-01 19:10:00|14620|14619|14611.2|14610.2|14646.5|14645.5|14607.4|14606.4|10275
1698866100000|2023-11-01 19:15:00|14610.9|14609.9|14628.4|14627.4|14635.9|14634.9|14606.2|14605.2|7398
1698866400000|2023-11-01 19:20:00|14628.8|14627.8|14659.9|14658.9|14660|14659|14621.7|14620.7|11223
1698866700000|2023-11-01 19:25:00|14660.3|14659.3|14649.7|14648.7|14667.9|14666.9|14635.8|14634.8|8069
1698867000000|2023-11-01 19:30:00|14648.7|14647.7|14667.9|14666.9|14678.4|14677.4|14643.4|14642.4|11189
1698867300000|2023-11-01 19:35:00|14667.8|14666.8|14666.8|14665.8|14677.3|14676.3|14661.2|14660.2|4844
1698867600000|2023-11-01 19:40:00|14665|14664|14658.6|14657.6|14666.6|14665.6|14649.5|14648.5|5377
1698867900000|2023-11-01 19:45:00|14657.7|14656.7|14670.2|14669.2|14673.5|14672.5|14655.1|14654.1|4138
1698868200000|2023-11-01 19:50:00|14670.4|14669.4|14665.1|14664.1|14674.7|14673.7|14650.4|14649.4|8132
1698868500000|2023-11-01 19:55:00|14664.9|14663.9|14659.7|14658.7|14678.9|14677.9|14658.9|14657.9|17098
1698868800000|2023-11-01 20:00:00|14659.2|14658.2|14663.2|14661.2|14673|14671|14653.4|14651.4|7718
1698869100000|2023-11-01 20:05:00|14663|14661|14652.5|14650.5|14664|14662|14651.4|14649.4|3038
1698869400000|2023-11-01 20:10:00|14652.4|14650.4|14659.3|14657.3|14660.9|14658.9|14650.2|14648.2|1820
1698869700000|2023-11-01 20:15:00|14659.4|14657.4|14659.2|14657.2|14665.2|14663.2|14657.4|14655.4|917
1698870000000|2023-11-01 20:20:00|14659|14657|14658.7|14656.7|14661.3|14659.3|14658|14656|490
1698870300000|2023-11-01 20:25:00|14658.8|14656.8|14658.7|14656.7|14660.5|14658.5|14654|14652|504
1698870600000|2023-11-01 20:30:00|14658.8|14656.8|14664.8|14662.8|14666.2|14664.2|14657.7|14655.7|644
1698870900000|2023-11-01 20:35:00|14664.7|14662.7|14666.8|14664.8|14667.4|14665.4|14663.8|14661.8|373
1698871200000|2023-11-01 20:40:00|14666.9|14664.9|14675.5|14673.5|14675.7|14673.7|14666.8|14664.8|563
1698871500000|2023-11-01 20:45:00|14675.7|14673.7|14673.4|14671.4|14675.7|14673.7|14670.7|14668.7|563
1698871800000|2023-11-01 20:50:00|14673.3|14671.3|14672.4|14670.4|14673.9|14671.9|14671|14669|353
1698872100000|2023-11-01 20:55:00|14672.5|14670.5|14679.6|14674.6|14679.6|14676.3|14670.9|14668.9|488
1698872400000|2023-11-01 21:00:00|14679.5|14674.5|14677.8|14672.8|14680.5|14675.5|14676.6|14671.6|0
1698872700000|2023-11-01 21:05:00|14678.2|14673.2|14679.8|14674.8|14681.3|14676.3|14677.5|14672.5|0
1698873000000|2023-11-01 21:10:00|14680.1|14675.1|14681.1|14676.1|14682.7|14677.7|14680.1|14675.1|0
1698873300000|2023-11-01 21:15:00|14681|14676|14679.6|14674.6|14681.6|14676.6|14679.6|14674.6|0
1698873600000|2023-11-01 21:20:00|14679.7|14674.7|14683.8|14678.8|14683.8|14678.8|14678.9|14673.9|0
1698873900000|2023-11-01 21:25:00|14683.7|14678.7|14684.4|14679.4|14685.6|14680.6|14682|14677|0
1698874200000|2023-11-01 21:30:00|14684.5|14679.5|14683.9|14678.9|14685.6|14680.6|14683.2|14678.2|0
1698874500000|2023-11-01 21:35:00|14683.8|14678.8|14684.7|14679.7|14684.7|14679.7|14683.7|14678.7|0
1698874800000|2023-11-01 21:40:00|14684.6|14679.6|14684.7|14679.7|14685.1|14680.1|14682.3|14677.3|0
1698875100000|2023-11-01 21:45:00|14684.6|14679.6|14683.8|14678.8|14684.7|14679.7|14683.6|14678.6|0
1698875400000|2023-11-01 21:50:00|14683.5|14678.5|14682.5|14677.5|14683.5|14678.5|14681.9|14676.9|0
1698875700000|2023-11-01 21:55:00|14682.4|14677.4|14682.7|14677.7|14683.6|14678.6|14682.1|14677.1|0
1698876000000|2023-11-01 22:00:00|14678.8|14676.8|14679.7|14677.7|14680.9|14678.9|14677.4|14675.4|430
1698876300000|2023-11-01 22:05:00|14679.5|14677.5|14687.4|14685.4|14688.9|14686.9|14678.3|14676.3|448
1698876600000|2023-11-01 22:10:00|14687.6|14685.6|14689.4|14687.4|14692.9|14690.9|14685.3|14683.3|436
1698876900000|2023-11-01 22:15:00|14689.3|14687.3|14686.5|14684.5|14693.1|14691.1|14686.5|14684.5|413
1698877200000|2023-11-01 22:20:00|14686.6|14684.6|14683.4|14681.4|14686.9|14684.9|14682.9|14680.9|271
1698877500000|2023-11-01 22:25:00|14683.3|14681.3|14682|14680|14684.1|14682.1|14680.1|14678.1|220
1698877800000|2023-11-01 22:30:00|14682.1|14680.1|14683.1|14681.1|14683.6|14681.6|14681|14679|133
1698878100000|2023-11-01 22:35:00|14682.9|14680.9|14687.1|14685.1|14687.4|14685.4|14682.1|14680.1|323
1698878400000|2023-11-01 22:40:00|14687|14685|14685.3|14683.3|14687.1|14685.1|14683.4|14681.4|202
1698878700000|2023-11-01 22:45:00|14685.6|14683.6|14688.4|14686.4|14688.4|14686.4|14685.3|14683.3|189
1698879000000|2023-11-01 22:50:00|14688.3|14686.3|14690.4|14688.4|14691|14689|14687.9|14685.9|289
1698879300000|2023-11-01 22:55:00|14690.3|14688.3|14687.6|14685.6|14690.5|14688.5|14687|14685|242
1698879600000|2023-11-01 23:00:00|14687.4|14685.4|14694.1|14692.1|14696.3|14694.3|14686.6|14684.6|660
1698879900000|2023-11-01 23:05:00|14694|14692|14695.1|14693.1|14699.1|14697.1|14693|14691|317
1698880200000|2023-11-01 23:10:00|14695.3|14693.3|14698.8|14696.8|14698.9|14696.9|14695|14693|367
1698880500000|2023-11-01 23:15:00|14698.9|14696.9|14709.1|14707.1|14714.8|14712.8|14698.8|14696.8|1195
1698880800000|2023-11-01 23:20:00|14709|14707|14702.1|14700.1|14710|14708|14700.1|14698.1|555
1698881100000|2023-11-01 23:25:00|14702|14700|14702.8|14700.8|14709.4|14707.4|14701.4|14699.4|488
1698881400000|2023-11-01 23:30:00|14702.9|14700.9|14701|14699|14704.9|14702.9|14696.4|14694.4|607
1698881700000|2023-11-01 23:35:00|14701.1|14699.1|14704|14702|14704|14702|14700.8|14698.8|193
1698882000000|2023-11-01 23:40:00|14704.1|14702.1|14703.9|14701.9|14706.3|14704.3|14702.9|14700.9|415
1698882300000|2023-11-01 23:45:00|14704|14702|14706|14704|14706.3|14704.3|14699.6|14697.6|362
1698882600000|2023-11-01 23:50:00|14705.9|14703.9|14704.3|14702.3|14706.6|14704.6|14703.6|14701.6|221
1698882900000|2023-11-01 23:55:00|14704.1|14702.1|14712.3|14710.3|14712.4|14710.4|14703.9|14701.9|551
1698883200000|2023-11-02 00:00:00|14712.1|14710.1|14708|14706|14714.6|14712.6|14706.4|14704.4|761
1698883500000|2023-11-02 00:05:00|14707.4|14705.4|14706.6|14704.6|14708.3|14706.3|14704.8|14702.8|284
1698883800000|2023-11-02 00:10:00|14706.8|14704.8|14703.9|14701.9|14707.6|14705.6|14701|14699|406
1698884100000|2023-11-02 00:15:00|14704|14702|14704.4|14702.4|14707.5|14705.5|14703.5|14701.5|273
1698884400000|2023-11-02 00:20:00|14704.5|14702.5|14701.9|14699.9|14706.1|14704.1|14699.3|14697.3|342
1698884700000|2023-11-02 00:25:00|14701.8|14699.8|14699.9|14697.9|14702.3|14700.3|14697.3|14695.3|403
1698885000000|2023-11-02 00:30:00|14699.8|14697.8|14701.6|14699.6|14702.5|14700.5|14698.4|14696.4|266
1698885300000|2023-11-02 00:35:00|14701.8|14699.8|14697.3|14695.3|14702.8|14700.8|14696.5|14694.5|317
1698885600000|2023-11-02 00:40:00|14698.1|14696.1|14711.3|14709.3|14713.5|14711.5|14697|14695|799
1698885900000|2023-11-02 00:45:00|14711.4|14709.4|14718.8|14716.8|14727.4|14725.4|14711.4|14709.4|2031
1698886200000|2023-11-02 00:50:00|14718.9|14716.9|14721|14719|14721.8|14719.8|14715.1|14713.1|515
1698886500000|2023-11-02 00:55:00|14721.1|14719.1|14717.8|14715.8|14722.8|14720.8|14715.8|14713.8|419
1698886800000|2023-11-02 01:00:00|14717.6|14715.6|14717.1|14715.1|14722|14720|14715.9|14713.9|489
1698887100000|2023-11-02 01:05:00|14717.3|14715.3|14720.5|14718.5|14721.9|14719.9|14716.5|14714.5|377
1698887400000|2023-11-02 01:10:00|14720.4|14718.4|14728.6|14726.6|14733.3|14731.3|14720|14718|1602
1698887700000|2023-11-02 01:15:00|14728.5|14726.5|14726.5|14724.5|14729.5|14727.5|14724.5|14722.5|547
1698888000000|2023-11-02 01:20:00|14726|14724|14727|14725|14728|14726|14724.1|14722.1|451
1698888300000|2023-11-02 01:25:00|14727.3|14725.3|14732.3|14730.3|14732.6|14730.6|14724.8|14722.8|317
1698888600000|2023-11-02 01:30:00|14732.2|14730.2|14732.8|14730.8|14735.8|14733.8|14730.6|14728.6|519
1698888900000|2023-11-02 01:35:00|14732.6|14730.6|14736.3|14734.3|14736.9|14734.9|14731.4|14729.4|433
1698889200000|2023-11-02 01:40:00|14736.4|14734.4|14733.3|14731.3|14738.5|14736.5|14730.4|14728.4|696
1698889500000|2023-11-02 01:45:00|14733.1|14731.1|14734.5|14732.5|14740.1|14738.1|14732|14730|663
1698889800000|2023-11-02 01:50:00|14734.6|14732.6|14731.3|14729.3|14734.9|14732.9|14728.6|14726.6|707
1698890100000|2023-11-02 01:55:00|14731.8|14729.8|14731.5|14729.5|14732.5|14730.5|14729.5|14727.5|237
1698890400000|2023-11-02 02:00:00|14731.4|14729.4|14729.3|14727.3|14731.9|14729.9|14725.5|14723.5|486
1698890700000|2023-11-02 02:05:00|14729.5|14727.5|14725.6|14723.6|14730.4|14728.4|14725.3|14723.3|253
1698891000000|2023-11-02 02:10:00|14725.5|14723.5|14728.8|14726.8|14729.4|14727.4|14725.5|14723.5|160
1698891300000|2023-11-02 02:15:00|14728.9|14726.9|14732.5|14730.5|14733.1|14731.1|14728.9|14726.9|255
1698891600000|2023-11-02 02:20:00|14732.6|14730.6|14731.4|14729.4|14732.8|14730.8|14727.6|14725.6|277
1698891900000|2023-11-02 02:25:00|14731.5|14729.5|14728.4|14726.4|14731.6|14729.6|14727|14725|125
1698892200000|2023-11-02 02:30:00|14728.3|14726.3|14730.8|14728.8|14731.8|14729.8|14727.9|14725.9|155
1698892500000|2023-11-02 02:35:00|14730.9|14728.9|14731.3|14729.3|14731.3|14729.3|14727|14725|223
1698892800000|2023-11-02 02:40:00|14731.5|14729.5|14731.5|14729.5|14732.8|14730.8|14729.6|14727.6|147
1698893100000|2023-11-02 02:45:00|14731.4|14729.4|14729.8|14727.8|14732.6|14730.6|14728.6|14726.6|217
1698893400000|2023-11-02 02:50:00|14729.9|14727.9|14730.3|14728.3|14733|14731|14728.5|14726.5|196
1698893700000|2023-11-02 02:55:00|14730.4|14728.4|14728.9|14726.9|14730.4|14728.4|14728.4|14726.4|104
1698894000000|2023-11-02 03:00:00|14728.8|14726.8|14728.6|14726.6|14729.5|14727.5|14727.1|14725.1|149
1698894300000|2023-11-02 03:05:00|14728.8|14726.8|14727.1|14725.1|14729.1|14727.1|14725.4|14723.4|205
1698894600000|2023-11-02 03:10:00|14726.5|14724.5|14725.4|14723.4|14726.5|14724.5|14724.4|14722.4|211
1698894900000|2023-11-02 03:15:00|14725.3|14723.3|14731.3|14729.3|14731.9|14729.9|14724.9|14722.9|422
1698895200000|2023-11-02 03:20:00|14731.4|14729.4|14729.1|14727.1|14731.6|14729.6|14728.5|14726.5|190
1698895500000|2023-11-02 03:25:00|14729.3|14727.3|14726.8|14724.8|14729.3|14727.3|14726.8|14724.8|99
1698895800000|2023-11-02 03:30:00|14726.9|14724.9|14726.1|14724.1|14728.8|14726.8|14725.9|14723.9|162
1698896100000|2023-11-02 03:35:00|14726.5|14724.5|14721.3|14719.3|14727|14725|14721|14719|357
1698896400000|2023-11-02 03:40:00|14721.1|14719.1|14723|14721|14724.5|14722.5|14721|14719|238
1698896700000|2023-11-02 03:45:00|14722.9|14720.9|14728.5|14726.5|14729.1|14727.1|14722.4|14720.4|230
1698897000000|2023-11-02 03:50:00|14728.4|14726.4|14729|14727|14730.9|14728.9|14727.5|14725.5|207
1698897300000|2023-11-02 03:55:00|14729.1|14727.1|14728.8|14726.8|14730.1|14728.1|14728|14726|130
1698897600000|2023-11-02 04:00:00|14728.5|14726.5|14725.4|14723.4|14728.9|14726.9|14723.6|14721.6|184
1698897900000|2023-11-02 04:05:00|14725.5|14723.5|14724.8|14722.8|14726.1|14724.1|14723.8|14721.8|129
1698898200000|2023-11-02 04:10:00|14724.6|14722.6|14727.8|14725.8|14727.9|14725.9|14724.5|14722.5|136
1698898500000|2023-11-02 04:15:00|14727.6|14725.6|14729.4|14727.4|14729.9|14727.9|14726.5|14724.5|144
1698898800000|2023-11-02 04:20:00|14729.6|14727.6|14729.8|14727.8|14731|14729|14728.4|14726.4|124
1698899100000|2023-11-02 04:25:00|14729.6|14727.6|14729|14727|14730.6|14728.6|14728.8|14726.8|123
1698899400000|2023-11-02 04:30:00|14728.9|14726.9|14727.3|14725.3|14729.9|14727.9|14725.9|14723.9|158
1698899700000|2023-11-02 04:35:00|14727.4|14725.4|14730.5|14728.5|14732.5|14730.5|14727.3|14725.3|219
1698900000000|2023-11-02 04:40:00|14730.6|14728.6|14730.8|14728.8|14731.5|14729.5|14728.8|14726.8|117
1698900300000|2023-11-02 04:45:00|14730.6|14728.6|14727.8|14725.8|14731.5|14729.5|14726.4|14724.4|253
1698900600000|2023-11-02 04:50:00|14728|14726|14724.8|14722.8|14728.4|14726.4|14723.5|14721.5|242
1698900900000|2023-11-02 04:55:00|14724.9|14722.9|14727.8|14725.8|14727.9|14725.9|14723.1|14721.1|145
1698901200000|2023-11-02 05:00:00|14727.6|14725.6|14726|14724|14727.8|14725.8|14724.6|14722.6|153
1698901500000|2023-11-02 05:05:00|14726.1|14724.1|14727.9|14725.9|14728.1|14726.1|14722.4|14720.4|177
1698901800000|2023-11-02 05:10:00|14728|14726|14728.1|14726.1|14729.8|14727.8|14727.1|14725.1|215
1698902100000|2023-11-02 05:15:00|14728|14726|14723.9|14721.9|14729.6|14727.6|14722.6|14720.6|214
1698902400000|2023-11-02 05:20:00|14723.8|14721.8|14723.1|14721.1|14726.6|14724.6|14722.5|14720.5|221
1698902700000|2023-11-02 05:25:00|14723.3|14721.3|14727.8|14725.8|14728.4|14726.4|14722.9|14720.9|176
1698903000000|2023-11-02 05:30:00|14727.6|14725.6|14725.3|14723.3|14729.9|14727.9|14724.8|14722.8|235
1698903300000|2023-11-02 05:35:00|14725.1|14723.1|14726.9|14724.9|14728.8|14726.8|14724.8|14722.8|147
1698903600000|2023-11-02 05:40:00|14727|14725|14728.3|14726.3|14728.9|14726.9|14724|14722|157
1698903900000|2023-11-02 05:45:00|14728.1|14726.1|14726.3|14724.3|14728.6|14726.6|14724.4|14722.4|114
1698904200000|2023-11-02 05:50:00|14726|14724|14722|14720|14726.4|14724.4|14721.3|14719.3|268
1698904500000|2023-11-02 05:55:00|14721.9|14719.9|14723.3|14721.3|14724.5|14722.5|14721.8|14719.8|177
1698904800000|2023-11-02 06:00:00|14723|14721|14720.5|14718.5|14727.5|14725.5|14719.1|14717.1|431
1698905100000|2023-11-02 06:05:00|14720.6|14718.6|14721.5|14719.5|14721.8|14719.8|14719.4|14717.4|138
1698905400000|2023-11-02 06:10:00|14721.4|14719.4|14718.6|14716.6|14721.6|14719.6|14718|14716|331
1698905700000|2023-11-02 06:15:00|14718.5|14716.5|14714.6|14712.6|14719.5|14717.5|14714.6|14712.6|254
1698906000000|2023-11-02 06:20:00|14714.3|14712.3|14713.1|14711.1|14716.5|14714.5|14711.3|14709.3|385
1698906300000|2023-11-02 06:25:00|14713.3|14711.3|14714.4|14712.4|14715.1|14713.1|14711.1|14709.1|258
1698906600000|2023-11-02 06:30:00|14714.3|14712.3|14710.3|14708.3|14716.3|14714.3|14709.4|14707.4|331
1698906900000|2023-11-02 06:35:00|14710.4|14708.4|14707.5|14705.5|14710.4|14708.4|14706|14704|495
1698907200000|2023-11-02 06:40:00|14707.6|14705.6|14708.8|14706.8|14710.1|14708.1|14704.5|14702.5|415
1698907500000|2023-11-02 06:45:00|14708.6|14706.6|14706.5|14704.5|14710.3|14708.3|14705.1|14703.1|317
1698907800000|2023-11-02 06:50:00|14706.9|14704.9|14715.8|14713.8|14716.3|14714.3|14706|14704|574
1698908100000|2023-11-02 06:55:00|14715.6|14713.6|14717.1|14715.1|14718|14716|14714.6|14712.6|411
1698908400000|2023-11-02 07:00:00|14717|14715|14725.5|14723.5|14725.8|14723.8|14711.8|14709.8|914
1698908700000|2023-11-02 07:05:00|14725.6|14723.6|14727.8|14725.8|14729.8|14727.8|14725.5|14723.5|824
1698909000000|2023-11-02 07:10:00|14727.6|14725.6|14727.8|14725.8|14728.8|14726.8|14724.6|14722.6|332
1698909300000|2023-11-02 07:15:00|14727.3|14725.3|14727.9|14725.9|14728.8|14726.8|14725.3|14723.3|340
1698909600000|2023-11-02 07:20:00|14727.8|14725.8|14728.1|14726.1|14731.6|14729.6|14725.4|14723.4|365
1698909900000|2023-11-02 07:25:00|14728.3|14726.3|14724.3|14722.3|14728.5|14726.5|14719.5|14717.5|462
1698910200000|2023-11-02 07:30:00|14724.1|14722.1|14725.9|14723.9|14727.5|14725.5|14721.4|14719.4|510
1698910500000|2023-11-02 07:35:00|14725.8|14723.8|14727.8|14725.8|14727.8|14725.8|14723.3|14721.3|373
1698910800000|2023-11-02 07:40:00|14727.9|14725.9|14726.1|14724.1|14728|14726|14723.4|14721.4|384
1698911100000|2023-11-02 07:45:00|14726|14724|14726.5|14724.5|14727.5|14725.5|14718.6|14716.6|707
1698911400000|2023-11-02 07:50:00|14726.6|14724.6|14735.5|14733.5|14735.6|14733.6|14726.1|14724.1|597
1698911700000|2023-11-02 07:55:00|14735.6|14733.6|14743.9|14741.9|14744|14742|14734.3|14732.3|1362
1698912000000|2023-11-02 08:00:00|14744|14742|14732.8|14730.8|14744.5|14742.5|14730.5|14728.5|1363
1698912300000|2023-11-02 08:05:00|14732.6|14730.6|14736.3|14734.3|14739|14737|14731.1|14729.1|792
1698912600000|2023-11-02 08:10:00|14736.4|14734.4|14737|14735|14738.3|14736.3|14732|14730|508
1698912900000|2023-11-02 08:15:00|14736.9|14734.9|14748.8|14746.8|14748.9|14746.9|14736.9|14734.9|1257
1698913200000|2023-11-02 08:20:00|14749.1|14747.1|14760.9|14758.9|14765.4|14763.4|14748.3|14746.3|2626
1698913500000|2023-11-02 08:25:00|14760.8|14758.8|14760.6|14758.6|14764.3|14762.3|14754.6|14752.6|1196
1698913800000|2023-11-02 08:30:00|14760.5|14758.5|14749.5|14747.5|14761.4|14759.4|14749.5|14747.5|1257
1698914100000|2023-11-02 08:35:00|14749.4|14747.4|14755|14753|14755|14753|14746.9|14744.9|861
1698914400000|2023-11-02 08:40:00|14755.1|14753.1|14754.8|14752.8|14759.4|14757.4|14751.8|14749.8|842
1698914700000|2023-11-02 08:45:00|14754.9|14752.9|14761.6|14759.6|14764.5|14762.5|14751.6|14749.6|948
1698915000000|2023-11-02 08:50:00|14761.8|14759.8|14764.8|14762.8|14769|14767|14760.3|14758.3|999
1698915300000|2023-11-02 08:55:00|14764.6|14762.6|14761.8|14759.8|14767.1|14765.1|14760.5|14758.5|888
1698915600000|2023-11-02 09:00:00|14762.4|14760.4|14764.4|14762.4|14769.5|14767.5|14761.3|14759.3|863
1698915900000|2023-11-02 09:05:00|14764.3|14762.3|14765.5|14763.5|14771.4|14769.4|14762|14760|935
1698916200000|2023-11-02 09:10:00|14765.4|14763.4|14766.9|14764.9|14771.3|14769.3|14763.1|14761.1|656
1698916500000|2023-11-02 09:15:00|14767|14765|14770.5|14768.5|14775.6|14773.6|14763.8|14761.8|1134
1698916800000|2023-11-02 09:20:00|14770.8|14768.8|14770.5|14768.5|14773.8|14771.8|14767.8|14765.8|737
1698917100000|2023-11-02 09:25:00|14770.6|14768.6|14779.5|14777.5|14779.8|14777.8|14769.8|14767.8|831
1698917400000|2023-11-02 09:30:00|14779.4|14777.4|14779.8|14777.8|14786|14784|14775|14773|2090
1698917700000|2023-11-02 09:35:00|14779.9|14777.9|14777.6|14775.6|14781.8|14779.8|14775.1|14773.1|839
1698918000000|2023-11-02 09:40:00|14777.5|14775.5|14768|14766|14780|14778|14767.5|14765.5|1190
1698918300000|2023-11-02 09:45:00|14768.1|14766.1|14771.9|14769.9|14772.6|14770.6|14766.8|14764.8|887
1698918600000|2023-11-02 09:50:00|14771.8|14769.8|14778.3|14776.3|14778.6|14776.6|14770.3|14768.3|817
1698918900000|2023-11-02 09:55:00|14778.1|14776.1|14772|14770|14778.3|14776.3|14769.5|14767.5|729
1698919200000|2023-11-02 10:00:00|14772.4|14770.4|14773.1|14771.1|14776.5|14774.5|14769.1|14767.1|721
1698919500000|2023-11-02 10:05:00|14773.3|14771.3|14777.9|14775.9|14779.1|14777.1|14771.6|14769.6|1026
1698919800000|2023-11-02 10:10:00|14778|14776|14771.8|14769.8|14778.3|14776.3|14770|14768|741
1698920100000|2023-11-02 10:15:00|14771.9|14769.9|14778.6|14776.6|14780.5|14778.5|14771.6|14769.6|683
1698920400000|2023-11-02 10:20:00|14778.5|14776.5|14777.8|14775.8|14779.3|14777.3|14775.1|14773.1|518
1698920700000|2023-11-02 10:25:00|14777.9|14775.9|14774.8|14772.8|14777.9|14775.9|14772.1|14770.1|467
1698921000000|2023-11-02 10:30:00|14774.6|14772.6|14775.3|14773.3|14778|14776|14770.4|14768.4|867
1698921300000|2023-11-02 10:35:00|14775.4|14773.4|14779|14777|14780|14778|14771.6|14769.6|879
1698921600000|2023-11-02 10:40:00|14778.9|14776.9|14784|14782|14784.8|14782.8|14777.9|14775.9|915
1698921900000|2023-11-02 10:45:00|14783.9|14781.9|14782.3|14780.3|14785.5|14783.5|14777.5|14775.5|864
1698922200000|2023-11-02 10:50:00|14782.4|14780.4|14788.3|14786.3|14790.4|14788.4|14781.5|14779.5|1221
1698922500000|2023-11-02 10:55:00|14788.1|14786.1|14785.3|14783.3|14789.4|14787.4|14784.9|14782.9|548
1698922800000|2023-11-02 11:00:00|14785|14783|14790.4|14788.4|14790.9|14788.9|14779.8|14777.8|1183
1698923100000|2023-11-02 11:05:00|14790.5|14788.5|14789|14787|14790.6|14788.6|14780.5|14778.5|958
1698923400000|2023-11-02 11:10:00|14789.1|14787.1|14791.6|14789.6|14792|14790|14783.6|14781.6|613
1698923700000|2023-11-02 11:15:00|14791.3|14789.3|14786.5|14784.5|14793.1|14791.1|14785.5|14783.5|911
1698924000000|2023-11-02 11:20:00|14786.6|14784.6|14785.6|14783.6|14788.3|14786.3|14783|14781|560
1698924300000|2023-11-02 11:25:00|14785.5|14783.5|14788|14786|14788.4|14786.4|14782.1|14780.1|846
1698924600000|2023-11-02 11:30:00|14788.1|14786.1|14784.8|14782.8|14788.9|14786.9|14781.3|14779.3|778
1698924900000|2023-11-02 11:35:00|14784.6|14782.6|14793.9|14791.9|14796.6|14794.6|14784.3|14782.3|1796
1698925200000|2023-11-02 11:40:00|14793.6|14791.6|14800.1|14798.1|14802.5|14800.5|14793|14791|1765
1698925500000|2023-11-02 11:45:00|14800|14798|14804.3|14802.3|14809|14807|14799.9|14797.9|1697
1698925800000|2023-11-02 11:50:00|14804.1|14802.1|14803.5|14801.5|14806|14804|14798.5|14796.5|1206
1698926100000|2023-11-02 11:55:00|14803.4|14801.4|14802.1|14800.1|14806.1|14804.1|14800.4|14798.4|684
1698926400000|2023-11-02 12:00:00|14802.3|14800.3|14806.8|14804.8|14809.3|14807.3|14794.8|14792.8|2839
1698926700000|2023-11-02 12:05:00|14806.3|14804.3|14820.3|14818.3|14822.9|14820.9|14805.6|14803.6|2777
1698927000000|2023-11-02 12:10:00|14820.4|14818.4|14829.3|14827.3|14837.4|14835.4|14818.9|14816.9|3796
1698927300000|2023-11-02 12:15:00|14829.4|14827.4|14828.8|14826.8|14834.3|14832.3|14826.8|14824.8|2334
1698927600000|2023-11-02 12:20:00|14828.9|14826.9|14833.3|14831.3|14834.8|14832.8|14824.9|14822.9|2085
1698927900000|2023-11-02 12:25:00|14833.4|14831.4|14827.4|14825.4|14833.5|14831.5|14819.8|14817.8|2356
1698928200000|2023-11-02 12:30:00|14827.5|14825.5|14846.4|14844.4|14861.1|14859.1|14827.5|14825.5|6436
1698928500000|2023-11-02 12:35:00|14846.1|14844.1|14860.4|14858.4|14865.3|14863.3|14842.3|14840.3|6676
1698928800000|2023-11-02 12:40:00|14859.8|14857.8|14858.4|14856.4|14859.9|14857.9|14850|14848|2910
1698929100000|2023-11-02 12:45:00|14858.5|14856.5|14872|14870|14872.8|14870.8|14852.8|14850.8|4412
1698929400000|2023-11-02 12:50:00|14872.3|14870.3|14871|14869|14874.4|14872.4|14866.4|14864.4|2334
1698929700000|2023-11-02 12:55:00|14871.3|14869.3|14869.5|14867.5|14875.8|14873.8|14868.1|14866.1|1630
1698930000000|2023-11-02 13:00:00|14869.8|14867.8|14861.1|14859.1|14870.8|14868.8|14860.8|14858.8|2780
1698930300000|2023-11-02 13:05:00|14861.3|14859.3|14850.9|14848.9|14863.5|14861.5|14849.9|14847.9|2316
1698930600000|2023-11-02 13:10:00|14851|14849|14853.8|14851.8|14856.8|14854.8|14849.5|14847.5|1757
1698930900000|2023-11-02 13:15:00|14853|14851|14846.6|14844.6|14853|14851|14842|14840|2420
1698931200000|2023-11-02 13:20:00|14846.8|14844.8|14844.8|14842.8|14849.6|14847.6|14841.9|14839.9|1786
1698931500000|2023-11-02 13:25:00|14843.9|14841.9|14844.6|14842.6|14848.5|14846.5|14838|14836|4094
1698931800000|2023-11-02 13:30:00|14844.1|14843.1|14835.1|14834.1|14859.6|14858.6|14827|14826|21353
1698932100000|2023-11-02 13:35:00|14835.3|14834.3|14868.9|14867.9|14869.1|14868.1|14832.4|14831.4|14093
1698932400000|2023-11-02 13:40:00|14868.8|14867.8|14858|14857|14875.5|14874.5|14850.8|14849.8|15584
1698932700000|2023-11-02 13:45:00|14857.4|14856.4|14845.6|14844.6|14859.5|14858.5|14823.9|14822.9|14452
1698933000000|2023-11-02 13:50:00|14845.1|14844.1|14831|14830|14851.2|14850.2|14830.6|14829.6|10953
1698933300000|2023-11-02 13:55:00|14831.2|14830.2|14838.1|14837.1|14850.1|14849.1|14829.1|14828.1|7312
1698933600000|2023-11-02 14:00:00|14839.1|14838.1|14833.7|14832.7|14854.6|14853.6|14829.5|14828.5|10042
1698933900000|2023-11-02 14:05:00|14834|14833|14815|14814|14838.2|14837.2|14808.2|14807.2|11816
1698934200000|2023-11-02 14:10:00|14815.5|14814.5|14803.4|14802.4|14817.5|14816.5|14792.4|14791.4|11907
1698934500000|2023-11-02 14:15:00|14803.6|14802.6|14819.2|14818.2|14821.7|14820.7|14797.1|14796.1|10106
1698934800000|2023-11-02 14:20:00|14818.5|14817.5|14818.5|14817.5|14833.3|14832.3|14815.5|14814.5|7790
1698935100000|2023-11-02 14:25:00|14818.6|14817.6|14849.7|14848.7|14856.3|14855.3|14816.5|14815.5|10033
1698935400000|2023-11-02 14:30:00|14849.8|14848.8|14839.3|14838.3|14854|14853|14834.1|14833.1|8177
1698935700000|2023-11-02 14:35:00|14839.2|14838.2|14860.7|14859.7|14862.6|14861.6|14833.5|14832.5|6943
1698936000000|2023-11-02 14:40:00|14860.8|14859.8|14865.7|14864.7|14869.8|14868.8|14858.1|14857.1|6292
1698936300000|2023-11-02 14:45:00|14865.5|14864.5|14866.1|14865.1|14868|14867|14857.3|14856.3|5323
1698936600000|2023-11-02 14:50:00|14865.8|14864.8|14876.5|14875.5|14886.6|14885.6|14862.2|14861.2|8410
1698936900000|2023-11-02 14:55:00|14876.7|14875.7|14880.7|14879.7|14886|14885|14874.7|14873.7|5039
1698937200000|2023-11-02 15:00:00|14880.6|14879.6|14885.3|14884.3|14891.1|14890.1|14864.3|14863.3|9808
1698937500000|2023-11-02 15:05:00|14886.1|14885.1|14877.2|14876.2|14893.2|14892.2|14874.1|14873.1|6742
1698937800000|2023-11-02 15:10:00|14877.1|14876.1|14868.3|14867.3|14884.2|14883.2|14867.8|14866.8|5835
1698938100000|2023-11-02 15:15:00|14868.1|14867.1|14876.7|14875.7|14878.1|14877.1|14852.8|14851.8|8250
1698938400000|2023-11-02 15:20:00|14876.8|14875.8|14878.2|14877.2|14882|14881|14866.8|14865.8|4954
1698938700000|2023-11-02 15:25:00|14878.1|14877.1|14861.7|14860.7|14881|14880|14860|14859|4479
1698939000000|2023-11-02 15:30:00|14861.8|14860.8|14869.7|14868.7|14870.5|14869.5|14853|14852|5432
1698939300000|2023-11-02 15:35:00|14869.5|14868.5|14876.3|14875.3|14883.6|14882.6|14866.3|14865.3|5444
1698939600000|2023-11-02 15:40:00|14877.3|14876.3|14874.6|14873.6|14883.3|14882.3|14871.9|14870.9|4047
1698939900000|2023-11-02 15:45:00|14874.8|14873.8|14867.3|14866.3|14879.4|14878.4|14863.8|14862.8|4282
1698940200000|2023-11-02 15:50:00|14867.1|14866.1|14857.9|14856.9|14877.5|14876.5|14851.9|14850.9|5815
1698940500000|2023-11-02 15:55:00|14857.8|14856.8|14862.9|14861.9|14864|14863|14850.3|14849.3|4152
1698940800000|2023-11-02 16:00:00|14862.8|14861.8|14861.6|14860.6|14866|14865|14855.1|14854.1|3644
1698941100000|2023-11-02 16:05:00|14861.9|14860.9|14856.5|14855.5|14866.5|14865.5|14849.3|14848.3|4767
1698941400000|2023-11-02 16:10:00|14856.6|14855.6|14863.6|14862.6|14869.3|14868.3|14852.8|14851.8|3575
1698941700000|2023-11-02 16:15:00|14863.5|14862.5|14863.6|14862.6|14865.8|14864.8|14845.4|14844.4|4708
1698942000000|2023-11-02 16:20:00|14863.4|14862.4|14862.4|14861.4|14865.5|14864.5|14854.9|14853.9|3281
1698942300000|2023-11-02 16:25:00|14862.5|14861.5|14862.5|14861.5|14867.9|14866.9|14848.9|14847.9|4849
1698942600000|2023-11-02 16:30:00|14862.1|14861.1|14866.3|14865.3|14867.9|14866.9|14853.8|14852.8|3923
1698942900000|2023-11-02 16:35:00|14866.1|14865.1|14879.8|14878.8|14882.6|14881.6|14864.6|14863.6|4612
1698943200000|2023-11-02 16:40:00|14879.6|14878.6|14880.6|14879.6|14884.3|14883.3|14874.5|14873.5|3814
1698943500000|2023-11-02 16:45:00|14880.8|14879.8|14883|14882|14887.5|14886.5|14877|14876|4268
1698943800000|2023-11-02 16:50:00|14882.5|14881.5|14884|14883|14889.5|14888.5|14878.9|14877.9|3159
1698944100000|2023-11-02 16:55:00|14884.3|14883.3|14875|14874|14891.3|14890.3|14871.9|14870.9|5253
1698944400000|2023-11-02 17:00:00|14875.1|14874.1|14874.3|14873.3|14878.6|14877.6|14865.8|14864.8|4714
1698944700000|2023-11-02 17:05:00|14874.5|14873.5|14889.1|14888.1|14890.3|14889.3|14873.8|14872.8|3516
1698945000000|2023-11-02 17:10:00|14889.2|14888.2|14897.6|14896.6|14899.1|14898.1|14888.2|14887.2|5804
1698945300000|2023-11-02 17:15:00|14897.7|14896.7|14898.5|14897.5|14904.7|14903.7|14894.5|14893.5|5559
1698945600000|2023-11-02 17:20:00|14898.3|14897.3|14897.1|14896.1|14901.2|14900.2|14894.2|14893.2|2402
1698945900000|2023-11-02 17:25:00|14897|14896|14895.1|14894.1|14898.2|14897.2|14886.6|14885.6|3526
1698946200000|2023-11-02 17:30:00|14895.2|14894.2|14910.2|14909.2|14912|14911|14895.2|14894.2|6224
1698946500000|2023-11-02 17:35:00|14910.1|14909.1|14910.2|14909.2|14911.5|14910.5|14900|14899|3482
1698946800000|2023-11-02 17:40:00|14910.1|14909.1|14907.6|14906.6|14910.2|14909.2|14902|14901|2411
1698947100000|2023-11-02 17:45:00|14907.7|14906.7|14906.2|14905.2|14912.7|14911.7|14902.7|14901.7|2765
1698947400000|2023-11-02 17:50:00|14906.3|14905.3|14914.7|14913.7|14916.7|14915.7|14904.2|14903.2|4229
1698947700000|2023-11-02 17:55:00|14914.6|14913.6|14916|14915|14921.7|14920.7|14909.8|14908.8|5756
1698948000000|2023-11-02 18:00:00|14915.8|14914.8|14910.8|14909.8|14916.7|14915.7|14904.1|14903.1|3771
1698948300000|2023-11-02 18:05:00|14911.1|14910.1|14909.8|14908.8|14915.7|14914.7|14905.7|14904.7|2778
1698948600000|2023-11-02 18:10:00|14909.6|14908.6|14909|14908|14911.6|14910.6|14899.6|14898.6|5126
1698948900000|2023-11-02 18:15:00|14909.6|14908.6|14914.8|14913.8|14917.1|14916.1|14909|14908|3288
1698949200000|2023-11-02 18:20:00|14914|14913|14918.1|14917.1|14918.4|14917.4|14909.1|14908.1|2948
1698949500000|2023-11-02 18:25:00|14917.1|14916.1|14914.3|14913.3|14918.9|14917.9|14912.5|14911.5|2588
1698949800000|2023-11-02 18:30:00|14914.4|14913.4|14910|14909|14917|14916|14907.6|14906.6|2427
1698950100000|2023-11-02 18:35:00|14910.1|14909.1|14915.3|14914.3|14920.1|14919.1|14910.1|14909.1|2436
1698950400000|2023-11-02 18:40:00|14915.1|14914.1|14923.9|14922.9|14928.6|14927.6|14913.5|14912.5|4626
1698950700000|2023-11-02 18:45:00|14922.5|14921.5|14916.9|14915.9|14925.6|14924.6|14912|14911|4118
1698951000000|2023-11-02 18:50:00|14916.8|14915.8|14918.5|14917.5|14921.1|14920.1|14910.9|14909.9|2558
1698951300000|2023-11-02 18:55:00|14918.4|14917.4|14920.4|14919.4|14923.1|14922.1|14911.9|14910.9|3867
1698951600000|2023-11-02 19:00:00|14920.1|14919.1|14914.4|14913.4|14921.9|14920.9|14908.8|14907.8|3898
1698951900000|2023-11-02 19:05:00|14914.8|14913.8|14924|14923|14926.1|14925.1|14913.5|14912.5|2748
1698952200000|2023-11-02 19:10:00|14923.9|14922.9|14927.1|14926.1|14927.5|14926.5|14921|14920|2768
1698952500000|2023-11-02 19:15:00|14927.3|14926.3|14924|14923|14928.9|14927.9|14920.4|14919.4|3250
1698952800000|2023-11-02 19:20:00|14924.1|14923.1|14918.5|14917.5|14925.4|14924.4|14916.5|14915.5|2761
1698953100000|2023-11-02 19:25:00|14918.4|14917.4|14914.9|14913.9|14921.4|14920.4|14914.5|14913.5|2760
1698953400000|2023-11-02 19:30:00|14915.4|14914.4|14917.5|14916.5|14920.9|14919.9|14912.6|14911.6|3387
1698953700000|2023-11-02 19:35:00|14917.6|14916.6|14928.1|14927.1|14928.9|14927.9|14916.9|14915.9|3972
1698954000000|2023-11-02 19:40:00|14928.6|14927.6|14918.8|14917.8|14930.8|14929.8|14914.7|14913.7|4937
1698954300000|2023-11-02 19:45:00|14918.7|14917.7|14922.7|14921.7|14925.2|14924.2|14915.6|14914.6|4087
1698954600000|2023-11-02 19:50:00|14922.6|14921.6|14926.8|14925.8|14927.3|14926.3|14916.7|14915.7|8615
1698954900000|2023-11-02 19:55:00|14926.9|14925.9|14920.8|14919.8|14926.9|14925.9|14913.3|14912.3|20520
1698955200000|2023-11-02 20:00:00|14921.8|14920.8|14916.1|14914.1|14922.3|14920.8|14913.6|14911.6|6325
1698955500000|2023-11-02 20:05:00|14916.2|14914.2|14910.2|14908.2|14916.8|14914.8|14903.7|14901.7|4032
1698955800000|2023-11-02 20:10:00|14910.1|14908.1|14901.7|14899.7|14910.9|14908.9|14899.4|14897.4|2612
1698956100000|2023-11-02 20:15:00|14902.6|14900.6|14898.6|14896.6|14905.8|14903.8|14895.6|14893.6|2132
1698956400000|2023-11-02 20:20:00|14898.4|14896.4|14898.1|14896.1|14905.4|14903.4|14897.9|14895.9|966
1698956700000|2023-11-02 20:25:00|14898.2|14896.2|14896.9|14894.9|14902.3|14900.3|14886.6|14884.6|1672
1698957000000|2023-11-02 20:30:00|14882.4|14880.4|14873.8|14871.8|14936.7|14934.7|14855.7|14853.7|8006
1698957300000|2023-11-02 20:35:00|14874.6|14872.6|14873.7|14871.7|14888.7|14886.7|14869.7|14867.7|2453
1698957600000|2023-11-02 20:40:00|14873.6|14871.6|14886.8|14884.8|14891.8|14889.8|14872.1|14870.1|1396
1698957900000|2023-11-02 20:45:00|14886.7|14884.7|14885.1|14883.1|14890.3|14888.3|14880.6|14878.6|1359
1698958200000|2023-11-02 20:50:00|14885.2|14883.2|14885.2|14883.2|14886.9|14884.9|14875.4|14873.4|933
1698958500000|2023-11-02 20:55:00|14885.1|14883.1|14892.7|14887.7|14893.1|14890.9|14881.3|14879.3|909
1698958800000|2023-11-02 21:00:00|14891.6|14886.6|14899|14894|14899.2|14894.2|14891.5|14886.5|0
1698959100000|2023-11-02 21:05:00|14898.9|14893.9|14906|14901|14908.3|14903.3|14898.8|14893.8|0
1698959400000|2023-11-02 21:10:00|14905.9|14900.9|14904.9|14899.9|14907.1|14902.1|14904.9|14899.9|0
1698959700000|2023-11-02 21:15:00|14905.1|14900.1|14895.8|14890.8|14907|14902|14895.6|14890.6|0
1698960000000|2023-11-02 21:20:00|14896|14891|14867.1|14862.1|14902.2|14897.2|14867|14862|0
1698960300000|2023-11-02 21:25:00|14867.2|14862.2|14885.1|14880.1|14893.4|14888.4|14867.2|14862.2|0
1698960600000|2023-11-02 21:30:00|14885.4|14880.4|14879.7|14874.7|14885.4|14880.4|14873.7|14868.7|0
1698960900000|2023-11-02 21:35:00|14880.1|14875.1|14873.8|14868.8|14881|14876|14872.2|14867.2|0
1698961200000|2023-11-02 21:40:00|14877.9|14872.9|14875.2|14870.2|14878.7|14873.7|14872.4|14867.4|0
1698961500000|2023-11-02 21:45:00|14875.4|14870.4|14872.3|14867.3|14875.4|14870.4|14869.7|14864.7|0
1698961800000|2023-11-02 21:50:00|14872.4|14867.4|14871.3|14866.3|14872.9|14867.9|14867.9|14862.9|0
1698962100000|2023-11-02 21:55:00|14871.2|14866.2|14863.1|14858.1|14871.2|14866.2|14863.1|14858.1|0
1698962400000|2023-11-02 22:00:00|14849.2|14847.2|14864.9|14862.9|14870.2|14868.2|14847.9|14845.9|2027
1698962700000|2023-11-02 22:05:00|14865.1|14863.1|14865.9|14863.9|14867.8|14865.8|14861.9|14859.9|529
1698963000000|2023-11-02 22:10:00|14866.1|14864.1|14867.2|14865.2|14867.4|14865.4|14857.1|14855.1|712
1698963300000|2023-11-02 22:15:00|14867.3|14865.3|14868.6|14866.6|14872.3|14870.3|14866.6|14864.6|443
1698963600000|2023-11-02 22:20:00|14868.4|14866.4|14876.3|14874.3|14877.6|14875.6|14868.3|14866.3|448
1698963900000|2023-11-02 22:25:00|14876.4|14874.4|14876.7|14874.7|14883.9|14881.9|14876.1|14874.1|425
1698964200000|2023-11-02 22:30:00|14875.8|14873.8|14874.9|14872.9|14879.1|14877.1|14874.6|14872.6|246
1698964500000|2023-11-02 22:35:00|14875.1|14873.1|14879.8|14877.8|14880.6|14878.6|14874.9|14872.9|257
1698964800000|2023-11-02 22:40:00|14879.7|14877.7|14875.1|14873.1|14879.8|14877.8|14874.1|14872.1|228
1698965100000|2023-11-02 22:45:00|14875.2|14873.2|14867.3|14865.3|14875.2|14873.2|14867.2|14865.2|451
1698965400000|2023-11-02 22:50:00|14867.4|14865.4|14869.9|14867.9|14872.2|14870.2|14867.4|14865.4|277
1698965700000|2023-11-02 22:55:00|14869.8|14867.8|14868.8|14866.8|14871.1|14869.1|14868.8|14866.8|119
1698966000000|2023-11-02 23:00:00|14868.9|14866.9|14873.2|14871.2|14874.4|14872.4|14868.9|14866.9|289
1698966300000|2023-11-02 23:05:00|14873.3|14871.3|14875.1|14873.1|14875.7|14873.7|14873.2|14871.2|148
1698966600000|2023-11-02 23:10:00|14875.2|14873.2|14872.9|14870.9|14875.4|14873.4|14872.4|14870.4|112
1698966900000|2023-11-02 23:15:00|14872.8|14870.8|14871.8|14869.8|14873.8|14871.8|14870.7|14868.7|184
1698967200000|2023-11-02 23:20:00|14871.7|14869.7|14866.1|14864.1|14872.1|14870.1|14865.6|14863.6|298
1698967500000|2023-11-02 23:25:00|14866.3|14864.3|14871.1|14869.1|14871.3|14869.3|14866.1|14864.1|190
1698967800000|2023-11-02 23:30:00|14870.9|14868.9|14869.4|14867.4|14871.4|14869.4|14868.7|14866.7|113
1698968100000|2023-11-02 23:35:00|14869.2|14867.2|14868.5|14866.5|14869.5|14867.5|14865.2|14863.2|246
1698968400000|2023-11-02 23:40:00|14868.6|14866.6|14868.2|14866.2|14868.9|14866.9|14866.5|14864.5|131
1698968700000|2023-11-02 23:45:00|14868.1|14866.1|14869.9|14867.9|14870.4|14868.4|14867.7|14865.7|160
1698969000000|2023-11-02 23:50:00|14869.7|14867.7|14871|14869|14873.2|14871.2|14869.5|14867.5|207
1698969300000|2023-11-02 23:55:00|14871.1|14869.1|14868|14866|14871.4|14869.4|14867.4|14865.4|155
1698969600000|2023-11-03 00:00:00|14868.2|14866.2|14870.4|14868.4|14871.5|14869.5|14868.1|14866.1|241
1698969900000|2023-11-03 00:05:00|14870.5|14868.5|14871.6|14869.6|14873.5|14871.5|14869.6|14867.6|197
1698970200000|2023-11-03 00:10:00|14871.7|14869.7|14876.5|14874.5|14879.4|14877.4|14871.2|14869.2|275
1698970500000|2023-11-03 00:15:00|14876.6|14874.6|14869.6|14867.6|14876.7|14874.7|14868.9|14866.9|372
1698970800000|2023-11-03 00:20:00|14869.1|14867.1|14866.1|14864.1|14870.2|14868.2|14866.1|14864.1|191
1698971100000|2023-11-03 00:25:00|14866.4|14864.4|14868.2|14866.2|14869.9|14867.9|14861.7|14859.7|609
1698971400000|2023-11-03 00:30:00|14868.1|14866.1|14871.4|14869.4|14872.4|14870.4|14867.5|14865.5|240
1698971700000|2023-11-03 00:35:00|14871.5|14869.5|14872.9|14870.9|14872.9|14870.9|14869.4|14867.4|178
1698972000000|2023-11-03 00:40:00|14872.7|14870.7|14873.2|14871.2|14875.7|14873.7|14871.2|14869.2|231
1698972300000|2023-11-03 00:45:00|14873.1|14871.1|14872.9|14870.9|14875.4|14873.4|14872.4|14870.4|252
1698972600000|2023-11-03 00:50:00|14873|14871|14874.5|14872.5|14874.6|14872.6|14872|14870|207
1698972900000|2023-11-03 00:55:00|14874.2|14872.2|14876.6|14874.6|14878.1|14876.1|14873.5|14871.5|255
1698973200000|2023-11-03 01:00:00|14876.5|14874.5|14880.9|14878.9|14881.7|14879.7|14872.6|14870.6|493
1698973500000|2023-11-03 01:05:00|14881|14879|14880.4|14878.4|14881|14879|14873.7|14871.7|324
1698973800000|2023-11-03 01:10:00|14880.5|14878.5|14882.4|14880.4|14885.9|14883.9|14880.4|14878.4|396
1698974100000|2023-11-03 01:15:00|14882.2|14880.2|14884.4|14882.4|14886.9|14884.9|14881|14879|333
1698974400000|2023-11-03 01:20:00|14884.2|14882.2|14883.9|14881.9|14885.2|14883.2|14882.5|14880.5|186
1698974700000|2023-11-03 01:25:00|14884|14882|14883.1|14881.1|14884.4|14882.4|14880.5|14878.5|177
1698975000000|2023-11-03 01:30:00|14883|14881|14885.1|14883.1|14885.1|14883.1|14879.9|14877.9|410
1698975300000|2023-11-03 01:35:00|14885.2|14883.2|14883.6|14881.6|14888.7|14886.7|14883.2|14881.2|493
1698975600000|2023-11-03 01:40:00|14883.7|14881.7|14883.2|14881.2|14886.7|14884.7|14881.9|14879.9|256
1698975900000|2023-11-03 01:45:00|14883.4|14881.4|14881.1|14879.1|14883.5|14881.5|14880.5|14878.5|144
1698976200000|2023-11-03 01:50:00|14881.2|14879.2|14882.7|14880.7|14882.9|14880.9|14879.2|14877.2|218
1698976500000|2023-11-03 01:55:00|14882.9|14880.9|14884.4|14882.4|14886.1|14884.1|14882.1|14880.1|201
1698976800000|2023-11-03 02:00:00|14884.2|14882.2|14882.9|14880.9|14886.9|14884.9|14880|14878|287
1698977100000|2023-11-03 02:05:00|14882.7|14880.7|14884.4|14882.4|14886.4|14884.4|14880.7|14878.7|220
1698977400000|2023-11-03 02:10:00|14884.2|14882.2|14886.6|14884.6|14888.4|14886.4|14882.9|14880.9|278
1698977700000|2023-11-03 02:15:00|14886.7|14884.7|14884.6|14882.6|14887.4|14885.4|14884|14882|194
1698978000000|2023-11-03 02:20:00|14884.7|14882.7|14882.1|14880.1|14885.5|14883.5|14882|14880|179
1698978300000|2023-11-03 02:25:00|14882.2|14880.2|14885.1|14883.1|14885.1|14883.1|14881.9|14879.9|220
1698978600000|2023-11-03 02:30:00|14885.2|14883.2|14886.1|14884.1|14887.6|14885.6|14883.6|14881.6|253
1698978900000|2023-11-03 02:35:00|14886|14884|14886.9|14884.9|14887.9|14885.9|14883.2|14881.2|200
1698979200000|2023-11-03 02:40:00|14887|14885|14882.9|14880.9|14887.5|14885.5|14882.9|14880.9|213
1698979500000|2023-11-03 02:45:00|14882.7|14880.7|14884.4|14882.4|14884.5|14882.5|14881.4|14879.4|188
1698979800000|2023-11-03 02:50:00|14884.5|14882.5|14887.6|14885.6|14888|14886|14884.2|14882.2|155
1698980100000|2023-11-03 02:55:00|14887.5|14885.5|14888.1|14886.1|14890.4|14888.4|14886.9|14884.9|249
1698980400000|2023-11-03 03:00:00|14888.2|14886.2|14887.9|14885.9|14890.2|14888.2|14887.4|14885.4|175
1698980700000|2023-11-03 03:05:00|14887.7|14885.7|14889.5|14887.5|14890.9|14888.9|14887.4|14885.4|195
1698981000000|2023-11-03 03:10:00|14889.6|14887.6|14886.1|14884.1|14889.6|14887.6|14885.6|14883.6|214
1698981300000|2023-11-03 03:15:00|14886|14884|14889.1|14887.1|14889.2|14887.2|14885|14883|129
1698981600000|2023-11-03 03:20:00|14889.2|14887.2|14889.5|14887.5|14891|14889|14888.1|14886.1|175
1698981900000|2023-11-03 03:25:00|14889.6|14887.6|14890|14888|14890.6|14888.6|14888.9|14886.9|74
1698982200000|2023-11-03 03:30:00|14889.9|14887.9|14889.1|14887.1|14890.2|14888.2|14887.9|14885.9|130
1698982500000|2023-11-03 03:35:00|14889.2|14887.2|14889.5|14887.5|14889.7|14887.7|14888|14886|97
1698982800000|2023-11-03 03:40:00|14889.6|14887.6|14888.6|14886.6|14889.9|14887.9|14887.4|14885.4|120
1698983100000|2023-11-03 03:45:00|14888.7|14886.7|14889.1|14887.1|14889.9|14887.9|14888|14886|88
1698983400000|2023-11-03 03:50:00|14888.9|14886.9|14888.5|14886.5|14889.4|14887.4|14887.5|14885.5|158
1698983700000|2023-11-03 03:55:00|14888.4|14886.4|14881.9|14879.9|14888.4|14886.4|14881.9|14879.9|247
1698984000000|2023-11-03 04:00:00|14882|14880|14881.4|14879.4|14882.9|14880.9|14880.4|14878.4|197
1698984300000|2023-11-03 04:05:00|14881.5|14879.5|14880.9|14878.9|14882.6|14880.6|14880.6|14878.6|135
1698984600000|2023-11-03 04:10:00|14881|14879|14882.4|14880.4|14882.9|14880.9|14880.9|14878.9|67
1698984900000|2023-11-03 04:15:00|14882.2|14880.2|14883|14881|14884|14882|14881.5|14879.5|89
1698985200000|2023-11-03 04:20:00|14883.1|14881.1|14883.5|14881.5|14884.5|14882.5|14882.7|14880.7|75
1698985500000|2023-11-03 04:25:00|14883.6|14881.6|14881.2|14879.2|14884.4|14882.4|14881.2|14879.2|62
1698985800000|2023-11-03 04:30:00|14881.1|14879.1|14878.5|14876.5|14882.9|14880.9|14876.4|14874.4|244
1698986100000|2023-11-03 04:35:00|14878.6|14876.6|14879.6|14877.6|14881|14879|14877|14875|225
1698986400000|2023-11-03 04:40:00|14879.5|14877.5|14878.6|14876.6|14880.7|14878.7|14878.1|14876.1|91
1698986700000|2023-11-03 04:45:00|14878.5|14876.5|14882.1|14880.1|14882.9|14880.9|14878.4|14876.4|115
1698987000000|2023-11-03 04:50:00|14882.2|14880.2|14881.2|14879.2|14883.4|14881.4|14881|14879|131
1698987300000|2023-11-03 04:55:00|14881.6|14879.6|14881.4|14879.4|14882.5|14880.5|14880.5|14878.5|68
1698987600000|2023-11-03 05:00:00|14881.5|14879.5|14881.4|14879.4|14882.2|14880.2|14879.7|14877.7|72
1698987900000|2023-11-03 05:05:00|14881.2|14879.2|14883.4|14881.4|14883.9|14881.9|14880.5|14878.5|88
1698988200000|2023-11-03 05:10:00|14883.2|14881.2|14883.4|14881.4|14884.7|14882.7|14882.6|14880.6|126
1698988500000|2023-11-03 05:15:00|14883.5|14881.5|14884.9|14882.9|14885.9|14883.9|14883.2|14881.2|106
1698988800000|2023-11-03 05:20:00|14885|14883|14883.6|14881.6|14885.2|14883.2|14882.9|14880.9|110
1698989100000|2023-11-03 05:25:00|14883.7|14881.7|14884.5|14882.5|14885.2|14883.2|14883.7|14881.7|40
1698989400000|2023-11-03 05:30:00|14884.6|14882.6|14888.6|14886.6|14888.9|14886.9|14884.6|14882.6|179
1698989700000|2023-11-03 05:35:00|14888.7|14886.7|14891.1|14889.1|14891.4|14889.4|14887.7|14885.7|159
1698990000000|2023-11-03 05:40:00|14891|14889|14887.5|14885.5|14891.1|14889.1|14886.4|14884.4|206
1698990300000|2023-11-03 05:45:00|14887.4|14885.4|14888.1|14886.1|14890.5|14888.5|14886|14884|190
1698990600000|2023-11-03 05:50:00|14888.2|14886.2|14889.4|14887.4|14889.9|14887.9|14887.9|14885.9|74
1698990900000|2023-11-03 05:55:00|14889.5|14887.5|14889.9|14887.9|14892.1|14890.1|14888.7|14886.7|149
1698991200000|2023-11-03 06:00:00|14890.4|14888.4|14888.6|14886.6|14891|14889|14886.9|14884.9|161
1698991500000|2023-11-03 06:05:00|14888.7|14886.7|14886.1|14884.1|14889|14887|14885.7|14883.7|89
1698991800000|2023-11-03 06:10:00|14886.2|14884.2|14888.4|14886.4|14889.4|14887.4|14883.9|14881.9|231
1698992100000|2023-11-03 06:15:00|14888.5|14886.5|14886.2|14884.2|14891.5|14889.5|14885.2|14883.2|385
1698992400000|2023-11-03 06:20:00|14886.4|14884.4|14885.5|14883.5|14887.2|14885.2|14883.7|14881.7|333
1698992700000|2023-11-03 06:25:00|14885.6|14883.6|14886.1|14884.1|14887.1|14885.1|14885.2|14883.2|85
1698993000000|2023-11-03 06:30:00|14886|14884|14888.6|14886.6|14889|14887|14884.6|14882.6|217
1698993300000|2023-11-03 06:35:00|14888.7|14886.7|14887.1|14885.1|14889.4|14887.4|14887|14885|79
1698993600000|2023-11-03 06:40:00|14887.2|14885.2|14885.1|14883.1|14887.2|14885.2|14885.1|14883.1|135
1698993900000|2023-11-03 06:45:00|14884.9|14882.9|14880.9|14878.9|14885.9|14883.9|14880.1|14878.1|310
1698994200000|2023-11-03 06:50:00|14881|14879|14879.6|14877.6|14882.2|14880.2|14879|14877|153
1698994500000|2023-11-03 06:55:00|14879.5|14877.5|14878.5|14876.5|14880.7|14878.7|14878|14876|264
1698994800000|2023-11-03 07:00:00|14878.6|14876.6|14872.6|14870.6|14879|14877|14868.6|14866.6|1271
1698995100000|2023-11-03 07:05:00|14872.5|14870.5|14879|14877|14880|14878|14872.5|14870.5|420
1698995400000|2023-11-03 07:10:00|14878.9|14876.9|14880|14878|14886.1|14884.1|14877.2|14875.2|572
1698995700000|2023-11-03 07:15:00|14880.1|14878.1|14883.9|14881.9|14887.2|14885.2|14879.9|14877.9|410
1698996000000|2023-11-03 07:20:00|14883.7|14881.7|14883.4|14881.4|14886.4|14884.4|14882.2|14880.2|244
1698996300000|2023-11-03 07:25:00|14884.1|14882.1|14883.5|14881.5|14885.1|14883.1|14881|14879|200
1698996600000|2023-11-03 07:30:00|14883.4|14881.4|14878.4|14876.4|14885.1|14883.1|14877.9|14875.9|266
1698996900000|2023-11-03 07:35:00|14878.6|14876.6|14883|14881|14884.1|14882.1|14876.7|14874.7|285
1698997200000|2023-11-03 07:40:00|14882.9|14880.9|14876|14874|14883|14881|14875.1|14873.1|394
1698997500000|2023-11-03 07:45:00|14875.9|14873.9|14873.4|14871.4|14877.1|14875.1|14872.1|14870.1|300
1698997800000|2023-11-03 07:50:00|14873.2|14871.2|14872.4|14870.4|14874.1|14872.1|14870.6|14868.6|405
1698998100000|2023-11-03 07:55:00|14872.5|14870.5|14871.9|14869.9|14873.9|14871.9|14867.7|14865.7|405
1698998400000|2023-11-03 08:00:00|14872.1|14870.1|14870.9|14868.9|14877|14875|14870|14868|1083
1698998700000|2023-11-03 08:05:00|14871.2|14869.2|14868.7|14866.7|14873.2|14871.2|14865.1|14863.1|1036
1698999000000|2023-11-03 08:10:00|14868.9|14866.9|14873.2|14871.2|14873.6|14871.6|14865.4|14863.4|722
1698999300000|2023-11-03 08:15:00|14873.4|14871.4|14874.9|14872.9|14876.1|14874.1|14872.7|14870.7|468
1698999600000|2023-11-03 08:20:00|14875|14873|14871.4|14869.4|14876.5|14874.5|14868.5|14866.5|556
1698999900000|2023-11-03 08:25:00|14871.2|14869.2|14866.9|14864.9|14872.5|14870.5|14864.2|14862.2|864
1699000200000|2023-11-03 08:30:00|14866.6|14864.6|14871.6|14869.6|14873.1|14871.1|14864.5|14862.5|707
1699000500000|2023-11-03 08:35:00|14871.7|14869.7|14869.1|14867.1|14876.9|14874.9|14868.6|14866.6|632
1699000800000|2023-11-03 08:40:00|14869|14867|14876.1|14874.1|14876.9|14874.9|14866.9|14864.9|508
1699001100000|2023-11-03 08:45:00|14875.9|14873.9|14868.6|14866.6|14877.4|14875.4|14868.4|14866.4|618
1699001400000|2023-11-03 08:50:00|14868.5|14866.5|14874.6|14872.6|14875.7|14873.7|14867.4|14865.4|438
1699001700000|2023-11-03 08:55:00|14874.4|14872.4|14868.7|14866.7|14874.5|14872.5|14867.5|14865.5|497
1699002000000|2023-11-03 09:00:00|14868.6|14866.6|14862.1|14860.1|14870|14868|14859.9|14857.9|1116
1699002300000|2023-11-03 09:05:00|14862|14860|14859.4|14857.4|14868.7|14866.7|14859.1|14857.1|1082
1699002600000|2023-11-03 09:10:00|14859.2|14857.2|14863.1|14861.1|14863.6|14861.6|14857.9|14855.9|440
1699002900000|2023-11-03 09:15:00|14863.2|14861.2|14865.1|14863.1|14868|14866|14861.6|14859.6|429
1699003200000|2023-11-03 09:20:00|14865|14863|14862.9|14860.9|14866.6|14864.6|14861|14859|432
1699003500000|2023-11-03 09:25:00|14862.7|14860.7|14862.9|14860.9|14863.6|14861.6|14860.9|14858.9|309
1699003800000|2023-11-03 09:30:00|14862.7|14860.7|14861.2|14859.2|14866|14864|14860.9|14858.9|361
1699004100000|2023-11-03 09:35:00|14861.4|14859.4|14864.4|14862.4|14866.6|14864.6|14859.9|14857.9|411
1699004400000|2023-11-03 09:40:00|14864.2|14862.2|14869.4|14867.4|14871.4|14869.4|14863.9|14861.9|467
1699004700000|2023-11-03 09:45:00|14869.5|14867.5|14872.1|14870.1|14872.2|14870.2|14868.9|14866.9|520
1699005000000|2023-11-03 09:50:00|14872.2|14870.2|14873.1|14871.1|14876.9|14874.9|14868.6|14866.6|760
1699005300000|2023-11-03 09:55:00|14873.2|14871.2|14872.6|14870.6|14877.2|14875.2|14872.2|14870.2|390
1699005600000|2023-11-03 10:00:00|14872.5|14870.5|14873.1|14871.1|14879.9|14877.9|14872.1|14870.1|564
1699005900000|2023-11-03 10:05:00|14873.2|14871.2|14874.4|14872.4|14879.4|14877.4|14873.1|14871.1|332
1699006200000|2023-11-03 10:10:00|14874.2|14872.2|14879.2|14877.2|14879.5|14877.5|14873.4|14871.4|339
1699006500000|2023-11-03 10:15:00|14879.1|14877.1|14874.1|14872.1|14879.5|14877.5|14873.4|14871.4|410
1699006800000|2023-11-03 10:20:00|14873.9|14871.9|14877.5|14875.5|14879.6|14877.6|14873.6|14871.6|341
1699007100000|2023-11-03 10:25:00|14878|14876|14871.7|14869.7|14878|14876|14870.6|14868.6|403
1699007400000|2023-11-03 10:30:00|14871.9|14869.9|14866.9|14864.9|14871.9|14869.9|14866.4|14864.4|593
1699007700000|2023-11-03 10:35:00|14867.1|14865.1|14866.4|14864.4|14869.9|14867.9|14865.2|14863.2|483
1699008000000|2023-11-03 10:40:00|14866.6|14864.6|14866.4|14864.4|14868.1|14866.1|14862.1|14860.1|507
1699008300000|2023-11-03 10:45:00|14866.5|14864.5|14866.9|14864.9|14869.6|14867.6|14864.7|14862.7|394
1699008600000|2023-11-03 10:50:00|14866.7|14864.7|14871.4|14869.4|14873.2|14871.2|14865.5|14863.5|548
1699008900000|2023-11-03 10:55:00|14871.5|14869.5|14868.1|14866.1|14872.1|14870.1|14867.7|14865.7|403
1699009200000|2023-11-03 11:00:00|14868.4|14866.4|14866.2|14864.2|14868.4|14866.4|14863|14861|556
1699009500000|2023-11-03 11:05:00|14866.1|14864.1|14860.9|14858.9|14867.1|14865.1|14860.5|14858.5|518
1699009800000|2023-11-03 11:10:00|14861|14859|14857.6|14855.6|14862.2|14860.2|14856.1|14854.1|631
1699010100000|2023-11-03 11:15:00|14857.5|14855.5|14867.9|14865.9|14868|14866|14857|14855|715
1699010400000|2023-11-03 11:20:00|14867.7|14865.7|14867|14865|14870.9|14868.9|14864.1|14862.1|535
1699010700000|2023-11-03 11:25:00|14867.1|14865.1|14875.1|14873.1|14877.5|14875.5|14866.9|14864.9|727
1699011000000|2023-11-03 11:30:00|14875|14873|14880.2|14878.2|14880.6|14878.6|14870.5|14868.5|950
1699011300000|2023-11-03 11:35:00|14880.1|14878.1|14887.5|14885.5|14888.1|14886.1|14880|14878|1993
1699011600000|2023-11-03 11:40:00|14887.6|14885.6|14889.4|14887.4|14890.2|14888.2|14884.5|14882.5|1438
1699011900000|2023-11-03 11:45:00|14889.7|14887.7|14887.6|14885.6|14891.6|14889.6|14885.5|14883.5|775
1699012200000|2023-11-03 11:50:00|14888.1|14886.1|14890.4|14888.4|14893.5|14891.5|14885.7|14883.7|931
1699012500000|2023-11-03 11:55:00|14890.2|14888.2|14896.7|14894.7|14897.7|14895.7|14890|14888|1559
1699012800000|2023-11-03 12:00:00|14896.9|14894.9|14887.5|14885.5|14897.6|14895.6|14887.1|14885.1|2070
1699013100000|2023-11-03 12:05:00|14887.4|14885.4|14884.9|14882.9|14889.7|14887.7|14881.4|14879.4|1113
1699013400000|2023-11-03 12:10:00|14885.1|14883.1|14888.1|14886.1|14889.2|14887.2|14883.2|14881.2|1308
1699013700000|2023-11-03 12:15:00|14888|14886|14884.4|14882.4|14889.6|14887.6|14881.1|14879.1|1249
1699014000000|2023-11-03 12:20:00|14884.2|14882.2|14883|14881|14887.2|14885.2|14877.7|14875.7|2046
1699014300000|2023-11-03 12:25:00|14883.1|14881.1|14884|14882|14891|14889|14875|14873|2135
1699014600000|2023-11-03 12:30:00|14898.1|14896.1|14988.1|14986.1|14989.6|14987.6|14897.4|14895.4|16817
1699014900000|2023-11-03 12:35:00|14988.2|14986.2|14963.1|14961.1|14988.5|14986.5|14960.4|14958.4|10679
1699015200000|2023-11-03 12:40:00|14963.2|14961.2|14979.9|14977.9|14981.9|14979.9|14953.7|14951.7|7298
1699015500000|2023-11-03 12:45:00|14980|14978|14979.2|14977.2|14990|14988|14973.1|14971.1|4214
1699015800000|2023-11-03 12:50:00|14979.4|14977.4|14974.4|14972.4|14982.1|14980.1|14971|14969|3333
1699016100000|2023-11-03 12:55:00|14974.2|14972.2|14970.2|14968.2|14975.4|14973.4|14963.4|14961.4|3080
1699016400000|2023-11-03 13:00:00|14970.1|14968.1|14966.6|14964.6|14974.1|14972.1|14964.6|14962.6|2679
1699016700000|2023-11-03 13:05:00|14966.5|14964.5|14955.4|14953.4|14966.9|14964.9|14949.1|14947.1|3172
1699017000000|2023-11-03 13:10:00|14955.9|14953.9|14956.5|14954.5|14957.2|14955.2|14943.4|14941.4|3322
1699017300000|2023-11-03 13:15:00|14956.6|14954.6|14960.1|14958.1|14964.6|14962.6|14951.7|14949.7|2832
1699017600000|2023-11-03 13:20:00|14960.2|14958.2|14968.1|14966.1|14968.5|14966.5|14953.4|14951.4|2784
1699017900000|2023-11-03 13:25:00|14968.5|14966.5|14974.9|14972.9|14978.2|14976.2|14965.4|14963.4|4239
1699018200000|2023-11-03 13:30:00|14974.7|14972.7|14980.6|14979.6|15004.2|15003.2|14965.9|14964.9|18582
1699018500000|2023-11-03 13:35:00|14980.9|14979.9|14966.2|14965.2|14994.9|14993.9|14965.1|14964.1|13166
1699018800000|2023-11-03 13:40:00|14965.9|14964.9|15017.7|15016.7|15018.1|15017.1|14965.9|14964.9|13032
1699019100000|2023-11-03 13:45:00|15018.1|15017.1|15039.6|15038.6|15058.7|15057.7|15016.5|15015.5|16662
1699019400000|2023-11-03 13:50:00|15039.3|15038.3|15045|15044|15059.6|15058.6|15030.5|15029.5|12320
1699019700000|2023-11-03 13:55:00|15045.3|15044.3|15049|15048|15063.1|15062.1|15042.4|15041.4|9012
1699020000000|2023-11-03 14:00:00|15048.9|15047.9|15028.8|15027.8|15084.5|15083.5|15025.8|15024.8|20232
1699020300000|2023-11-03 14:05:00|15029.4|15028.4|15019.6|15018.6|15037.3|15036.3|15012.3|15011.3|10582
1699020600000|2023-11-03 14:10:00|15019.5|15018.5|15017.8|15016.8|15029|15028|15015.4|15014.4|6507
1699020900000|2023-11-03 14:15:00|15017.6|15016.6|15036|15035|15040.3|15039.3|15000.5|14999.5|10339
1699021200000|2023-11-03 14:20:00|15036.5|15035.5|15013.8|15012.8|15039|15038|15010.3|15009.3|8081
1699021500000|2023-11-03 14:25:00|15014.6|15013.6|14999.3|14998.3|15018.5|15017.5|14976.5|14975.5|12390
1699021800000|2023-11-03 14:30:00|14999.5|14998.5|14992.5|14991.5|15017.6|15016.6|14987.1|14986.1|9649
1699022100000|2023-11-03 14:35:00|14992.6|14991.6|15013.9|15012.9|15025|15024|14988.8|14987.8|8330
1699022400000|2023-11-03 14:40:00|15014|15013|15003|15002|15022.3|15021.3|14998.8|14997.8|6279
1699022700000|2023-11-03 14:45:00|15003.1|15002.1|15022.3|15021.3|15029|15028|14997.8|14996.8|6185
1699023000000|2023-11-03 14:50:00|15021.3|15020.3|15004.1|15003.1|15025.6|15024.6|14995|14994|6543
1699023300000|2023-11-03 14:55:00|15004.3|15003.3|15035.3|15034.3|15038.4|15037.4|15003.3|15002.3|6659
1699023600000|2023-11-03 15:00:00|15035.4|15034.4|15037.3|15036.3|15044.3|15043.3|15030|15029|5928
1699023900000|2023-11-03 15:05:00|15037.4|15036.4|15022.9|15021.9|15046.8|15045.8|15018.5|15017.5|6013
1699024200000|2023-11-03 15:10:00|15022.6|15021.6|15027.5|15026.5|15035.1|15034.1|15009|15008|7089
1699024500000|2023-11-03 15:15:00|15027.8|15026.8|15028.1|15027.1|15032.6|15031.6|15022|15021|3935
1699024800000|2023-11-03 15:20:00|15028|15027|15035.8|15034.8|15039.9|15038.9|15021|15020|5201
1699025100000|2023-11-03 15:25:00|15035.6|15034.6|15029|15028|15041.3|15040.3|15026.4|15025.4|4371
1699025400000|2023-11-03 15:30:00|15029.4|15028.4|15060.9|15059.9|15061.4|15060.4|15027|15026|7749
1699025700000|2023-11-03 15:35:00|15061.1|15060.1|15062|15061|15066.1|15065.1|15056.4|15055.4|4862
1699026000000|2023-11-03 15:40:00|15061.9|15060.9|15063.5|15062.5|15065.4|15064.4|15052.9|15051.9|4732
1699026300000|2023-11-03 15:45:00|15063.4|15062.4|15067.8|15066.8|15071.9|15070.9|15058.4|15057.4|4411
1699026600000|2023-11-03 15:50:00|15067.9|15066.9|15067.8|15066.8|15080.4|15079.4|15067.1|15066.1|6325
1699026900000|2023-11-03 15:55:00|15067.9|15066.9|15067.8|15066.8|15079.9|15078.9|15061.5|15060.5|4913
1699027200000|2023-11-03 16:00:00|15068.1|15067.1|15062|15061|15074|15073|15060.3|15059.3|4427
1699027500000|2023-11-03 16:05:00|15061.9|15060.9|15076|15075|15077.8|15076.8|15061.9|15060.9|3830
1699027800000|2023-11-03 16:10:00|15075.9|15074.9|15085.3|15084.3|15086.9|15085.9|15074.6|15073.6|4303
1699028100000|2023-11-03 16:15:00|15084.8|15083.8|15095.8|15094.8|15099.8|15098.8|15083.6|15082.6|6093
1699028400000|2023-11-03 16:20:00|15095.9|15094.9|15101.7|15100.7|15103.8|15102.8|15088.1|15087.1|5471
1699028700000|2023-11-03 16:25:00|15101.8|15100.8|15104.5|15103.5|15112.8|15111.8|15099.2|15098.2|5704
1699029000000|2023-11-03 16:30:00|15104.8|15103.8|15114|15113|15115.2|15114.2|15104.4|15103.4|5099
1699029300000|2023-11-03 16:35:00|15113.9|15112.9|15111.2|15110.2|15115.4|15114.4|15105.5|15104.5|3811
1699029600000|2023-11-03 16:40:00|15111.3|15110.3|15106.5|15105.5|15113|15112|15104.2|15103.2|3188
1699029900000|2023-11-03 16:45:00|15106.7|15105.7|15102.4|15101.4|15110.2|15109.2|15101.4|15100.4|3856
1699030200000|2023-11-03 16:50:00|15102.2|15101.2|15103.4|15102.4|15112.5|15111.5|15101|15100|3027
1699030500000|2023-11-03 16:55:00|15103.5|15102.5|15108.5|15107.5|15111.3|15110.3|15102|15101|2697
1699030800000|2023-11-03 17:00:00|15108.7|15107.7|15112.2|15111.2|15115.3|15114.3|15100.3|15099.3|3908
1699031100000|2023-11-03 17:05:00|15112.3|15111.3|15106|15105|15116.3|15115.3|15104.8|15103.8|3306
1699031400000|2023-11-03 17:10:00|15106.1|15105.1|15096|15095|15109.2|15108.2|15094.7|15093.7|4599
1699031700000|2023-11-03 17:15:00|15096.1|15095.1|15099|15098|15107.3|15106.3|15092.1|15091.1|4268
1699032000000|2023-11-03 17:20:00|15099.1|15098.1|15082.7|15081.7|15100.5|15099.5|15079.2|15078.2|5422
1699032300000|2023-11-03 17:25:00|15082.3|15081.3|15090.2|15089.2|15091.1|15090.1|15078.6|15077.6|4064
1699032600000|2023-11-03 17:30:00|15090.3|15089.3|15103.7|15102.7|15105.1|15104.1|15089.7|15088.7|4565
1699032900000|2023-11-03 17:35:00|15103.6|15102.6|15100.2|15099.2|15104|15103|15093.7|15092.7|2437
1699033200000|2023-11-03 17:40:00|15100.5|15099.5|15085.5|15084.5|15101.2|15100.2|15083.7|15082.7|3142
1699033500000|2023-11-03 17:45:00|15085.6|15084.6|15094|15093|15095.3|15094.3|15083.3|15082.3|3040
1699033800000|2023-11-03 17:50:00|15094.1|15093.1|15100.8|15099.8|15102|15101|15089.3|15088.3|3089
1699034100000|2023-11-03 17:55:00|15101.1|15100.1|15113.6|15112.6|15126.2|15125.2|15100.7|15099.7|7938
1699034400000|2023-11-03 18:00:00|15113.5|15112.5|15107.2|15106.2|15114.7|15113.7|15103.2|15102.2|3478
1699034700000|2023-11-03 18:05:00|15107.3|15106.3|15106.7|15105.7|15109.7|15108.7|15091.8|15090.8|4185
1699035000000|2023-11-03 18:10:00|15106.8|15105.8|15113|15112|15115.6|15114.6|15103.2|15102.2|3033
1699035300000|2023-11-03 18:15:00|15113.2|15112.2|15114.3|15113.3|15118.2|15117.2|15109.1|15108.1|2994
1699035600000|2023-11-03 18:20:00|15114|15113|15109.5|15108.5|15121.7|15120.7|15109.2|15108.2|3376
1699035900000|2023-11-03 18:25:00|15109.7|15108.7|15127.6|15126.6|15128.2|15127.2|15107.1|15106.1|4237
1699036200000|2023-11-03 18:30:00|15127.5|15126.5|15123.7|15122.7|15128|15127|15115.1|15114.1|3192
1699036500000|2023-11-03 18:35:00|15123.8|15122.8|15129.3|15128.3|15131.5|15130.5|15118.3|15117.3|3732
1699036800000|2023-11-03 18:40:00|15129.2|15128.2|15131.3|15130.3|15137.7|15136.7|15124.7|15123.7|5018
1699037100000|2023-11-03 18:45:00|15131.5|15130.5|15135.5|15134.5|15138.1|15137.1|15125.2|15124.2|3626
1699037400000|2023-11-03 18:50:00|15135.3|15134.3|15136.8|15135.8|15138.6|15137.6|15131.5|15130.5|2679
1699037700000|2023-11-03 18:55:00|15137|15136|15135.1|15134.1|15140|15139|15130.7|15129.7|3683
1699038000000|2023-11-03 19:00:00|15135.3|15134.3|15145|15144|15145.2|15144.2|15130.1|15129.1|3651
1699038300000|2023-11-03 19:05:00|15145.1|15144.1|15131.1|15130.1|15150|15149|15130.8|15129.8|6648
1699038600000|2023-11-03 19:10:00|15131.2|15130.2|15137.5|15136.5|15139.1|15138.1|15122.2|15121.2|5349
1699038900000|2023-11-03 19:15:00|15137.2|15136.2|15124.3|15123.3|15138.2|15137.2|15122.8|15121.8|3063
1699039200000|2023-11-03 19:20:00|15124.2|15123.2|15121.5|15120.5|15128.5|15127.5|15118.5|15117.5|3552
1699039500000|2023-11-03 19:25:00|15121.3|15120.3|15117.7|15116.7|15124.7|15123.7|15111.3|15110.3|4605
1699039800000|2023-11-03 19:30:00|15117.6|15116.6|15111|15110|15117.7|15116.7|15105.6|15104.6|7149
1699040100000|2023-11-03 19:35:00|15111.1|15110.1|15116.3|15115.3|15120.2|15119.2|15107.1|15106.1|3834
1699040400000|2023-11-03 19:40:00|15117.5|15116.5|15111.1|15110.1|15120.6|15119.6|15108.4|15107.4|5055
1699040700000|2023-11-03 19:45:00|15111.2|15110.2|15103.7|15102.7|15111.9|15110.9|15098.6|15097.6|6142
1699041000000|2023-11-03 19:50:00|15104.9|15103.9|15103.2|15102.2|15110.1|15109.1|15097.9|15096.9|7209
1699041300000|2023-11-03 19:55:00|15103.1|15102.1|15097.9|15096.9|15106.7|15105.7|15096.9|15095.9|15793
1699041600000|2023-11-03 20:00:00|15097.1|15096.1|15104.9|15102.9|15109.4|15107.4|15094.1|15092.1|6023
1699041900000|2023-11-03 20:05:00|15104.8|15102.8|15105.9|15103.9|15108.3|15106.3|15102.6|15100.6|1455
1699042200000|2023-11-03 20:10:00|15106.1|15104.1|15111.3|15109.3|15112.1|15110.1|15105.1|15103.1|1354
1699042500000|2023-11-03 20:15:00|15110.7|15108.7|15107.4|15105.4|15112.1|15110.1|15106.9|15104.9|479
1699042800000|2023-11-03 20:20:00|15107.3|15105.3|15107.8|15105.8|15107.9|15105.9|15105.4|15103.4|355
1699043100000|2023-11-03 20:25:00|15107.9|15105.9|15108.2|15106.2|15109.2|15107.2|15106.9|15104.9|426
1699043400000|2023-11-03 20:30:00|15108.1|15106.1|15107.7|15105.7|15109.1|15107.1|15107.1|15105.1|458
1699043700000|2023-11-03 20:35:00|15107.8|15105.8|15107.7|15105.7|15108.8|15106.8|15107.1|15105.1|420
1699044000000|2023-11-03 20:40:00|15107.8|15105.8|15109.1|15107.1|15109.6|15107.6|15107.6|15105.6|562
1699044300000|2023-11-03 20:45:00|15108.9|15106.9|15109.3|15107.3|15109.7|15107.7|15107.7|15105.7|417
1699044600000|2023-11-03 20:50:00|15109.4|15107.4|15110.1|15108.1|15110.7|15108.7|15109.1|15107.1|306
1699044900000|2023-11-03 20:55:00|15109.9|15107.9|15107.8|15102.8|15110.6|15108.6|15106.3|15102.7|708
1699225200000|2023-11-05 23:00:00|15121.3|15119.3|15115.1|15113.1|15126.4|15124.4|15108.5|15106.5|1285
1699225500000|2023-11-05 23:05:00|15115.3|15113.3|15121.6|15119.6|15122.9|15120.9|15113.3|15111.3|653
1699225800000|2023-11-05 23:10:00|15121.5|15119.5|15116.5|15114.5|15122.8|15120.8|15114.9|15112.9|511
1699226100000|2023-11-05 23:15:00|15116.9|15114.9|15116.4|15114.4|15119|15117|15113.6|15111.6|250
1699226400000|2023-11-05 23:20:00|15116.3|15114.3|15110.5|15108.5|15118|15116|15110|15108|428
1699226700000|2023-11-05 23:25:00|15110.4|15108.4|15107.1|15105.1|15111.6|15109.6|15105.6|15103.6|523
1699227000000|2023-11-05 23:30:00|15107|15105|15106|15104|15108.6|15106.6|15105.9|15103.9|285
1699227300000|2023-11-05 23:35:00|15105.9|15103.9|15104.1|15102.1|15108|15106|15102.5|15100.5|711
1699227600000|2023-11-05 23:40:00|15104|15102|15101.5|15099.5|15104.4|15102.4|15100.1|15098.1|202
1699227900000|2023-11-05 23:45:00|15101.6|15099.6|15102.3|15100.3|15104.3|15102.3|15096.8|15094.8|636
1699228200000|2023-11-05 23:50:00|15102.1|15100.1|15101.9|15099.9|15105.8|15103.8|15100.8|15098.8|438
1699228500000|2023-11-05 23:55:00|15102|15100|15099.6|15097.6|15102.4|15100.4|15098.6|15096.6|233
1699228800000|2023-11-06 00:00:00|15099.8|15097.8|15094.3|15092.3|15101.4|15099.4|15092.5|15090.5|618
1699229100000|2023-11-06 00:05:00|15094.1|15092.1|15093.1|15091.1|15099.3|15097.3|15091.6|15089.6|707
1699229400000|2023-11-06 00:10:00|15093.3|15091.3|15093.3|15091.3|15097.9|15095.9|15091|15089|355
1699229700000|2023-11-06 00:15:00|15093.4|15091.4|15090.8|15088.8|15093.6|15091.6|15088.8|15086.8|496
1699230000000|2023-11-06 00:20:00|15090.9|15088.9|15088.5|15086.5|15093.8|15091.8|15087.9|15085.9|428
1699230300000|2023-11-06 00:25:00|15088.6|15086.6|15089.5|15087.5|15091.4|15089.4|15087.3|15085.3|286
1699230600000|2023-11-06 00:30:00|15089.6|15087.6|15088.8|15086.8|15091.5|15089.5|15087.9|15085.9|290
1699230900000|2023-11-06 00:35:00|15088.6|15086.6|15091.5|15089.5|15093|15091|15087.5|15085.5|392
1699231200000|2023-11-06 00:40:00|15091.6|15089.6|15090.8|15088.8|15092.4|15090.4|15089.9|15087.9|203
1699231500000|2023-11-06 00:45:00|15090.6|15088.6|15092.8|15090.8|15093.4|15091.4|15086.8|15084.8|481
1699231800000|2023-11-06 00:50:00|15093|15091|15094.3|15092.3|15095.1|15093.1|15091.6|15089.6|258
1699232100000|2023-11-06 00:55:00|15094.1|15092.1|15095.5|15093.5|15099.5|15097.5|15094|15092|671
1699232400000|2023-11-06 01:00:00|15095.3|15093.3|15096.5|15094.5|15098.4|15096.4|15093.3|15091.3|307
1699232700000|2023-11-06 01:05:00|15096.4|15094.4|15096.5|15094.5|15099.3|15097.3|15094.6|15092.6|341
1699233000000|2023-11-06 01:10:00|15096.6|15094.6|15100.1|15098.1|15100.4|15098.4|15091.8|15089.8|511
1699233300000|2023-11-06 01:15:00|15100.3|15098.3|15102.8|15100.8|15103.4|15101.4|15097|15095|551
1699233600000|2023-11-06 01:20:00|15102.3|15100.3|15096.8|15094.8|15102.5|15100.5|15094.5|15092.5|795
1699233900000|2023-11-06 01:25:00|15096.9|15094.9|15099.5|15097.5|15101.5|15099.5|15096.9|15094.9|371
1699234200000|2023-11-06 01:30:00|15099.3|15097.3|15102|15100|15103.5|15101.5|15099|15097|444
1699234500000|2023-11-06 01:35:00|15102.1|15100.1|15100.8|15098.8|15102.8|15100.8|15093.5|15091.5|595
1699234800000|2023-11-06 01:40:00|15100.9|15098.9|15100.1|15098.1|15102.8|15100.8|15099.1|15097.1|226
1699235100000|2023-11-06 01:45:00|15100.3|15098.3|15105.3|15103.3|15106|15104|15099.8|15097.8|441
1699235400000|2023-11-06 01:50:00|15105.4|15103.4|15103.5|15101.5|15105.8|15103.8|15102.3|15100.3|245
1699235700000|2023-11-06 01:55:00|15103.4|15101.4|15102.5|15100.5|15103.5|15101.5|15098.8|15096.8|336
1699236000000|2023-11-06 02:00:00|15102.4|15100.4|15106.3|15104.3|15107.5|15105.5|15101.6|15099.6|449
1699236300000|2023-11-06 02:05:00|15106|15104|15104.8|15102.8|15106|15104|15101.8|15099.8|471
1699236600000|2023-11-06 02:10:00|15104.6|15102.6|15102.4|15100.4|15105.9|15103.9|15102.3|15100.3|191
1699236900000|2023-11-06 02:15:00|15102.5|15100.5|15106.8|15104.8|15106.9|15104.9|15102.4|15100.4|254
1699237200000|2023-11-06 02:20:00|15106.9|15104.9|15106|15104|15107.4|15105.4|15105.1|15103.1|215
1699237500000|2023-11-06 02:25:00|15105.9|15103.9|15103.5|15101.5|15106.1|15104.1|15102.9|15100.9|244
1699237800000|2023-11-06 02:30:00|15103.6|15101.6|15102.4|15100.4|15104.9|15102.9|15101.6|15099.6|193
1699238100000|2023-11-06 02:35:00|15102.5|15100.5|15103.8|15101.8|15104.9|15102.9|15102.5|15100.5|136
1699238400000|2023-11-06 02:40:00|15103.9|15101.9|15106.1|15104.1|15107.3|15105.3|15102.9|15100.9|260
1699238700000|2023-11-06 02:45:00|15106.3|15104.3|15105.5|15103.5|15106.6|15104.6|15104.3|15102.3|136
1699239000000|2023-11-06 02:50:00|15105.4|15103.4|15108.8|15106.8|15108.8|15106.8|15103.9|15101.9|194
1699239300000|2023-11-06 02:55:00|15108.9|15106.9|15104.8|15102.8|15109.1|15107.1|15104.4|15102.4|327
1699239600000|2023-11-06 03:00:00|15104.6|15102.6|15109.3|15107.3|15109.6|15107.6|15104.6|15102.6|299
1699239900000|2023-11-06 03:05:00|15109.1|15107.1|15107.3|15105.3|15110.8|15108.8|15105.5|15103.5|413
1699240200000|2023-11-06 03:10:00|15107.1|15105.1|15104.3|15102.3|15108.4|15106.4|15103.6|15101.6|231
1699240500000|2023-11-06 03:15:00|15104.4|15102.4|15104|15102|15105.9|15103.9|15103.5|15101.5|107
1699240800000|2023-11-06 03:20:00|15103.9|15101.9|15105.6|15103.6|15106|15104|15101.6|15099.6|262
1699241100000|2023-11-06 03:25:00|15105.8|15103.8|15106|15104|15107.1|15105.1|15104.9|15102.9|215
1699241400000|2023-11-06 03:30:00|15105.9|15103.9|15107.8|15105.8|15108.5|15106.5|15103.3|15101.3|365
1699241700000|2023-11-06 03:35:00|15107.6|15105.6|15108.8|15106.8|15109.4|15107.4|15106.9|15104.9|147
1699242000000|2023-11-06 03:40:00|15108.6|15106.6|15107.9|15105.9|15110.3|15108.3|15107.3|15105.3|183
1699242300000|2023-11-06 03:45:00|15108|15106|15107|15105|15108.6|15106.6|15106|15104|180
1699242600000|2023-11-06 03:50:00|15106.9|15104.9|15112.1|15110.1|15113.4|15111.4|15105.8|15103.8|371
1699242900000|2023-11-06 03:55:00|15112|15110|15110.5|15108.5|15112.6|15110.6|15110.4|15108.4|235
1699243200000|2023-11-06 04:00:00|15110.6|15108.6|15108.5|15106.5|15110.8|15108.8|15105|15103|278
1699243500000|2023-11-06 04:05:00|15108.6|15106.6|15111.5|15109.5|15111.5|15109.5|15107.1|15105.1|127
1699243800000|2023-11-06 04:10:00|15111.4|15109.4|15113.5|15111.5|15113.9|15111.9|15111|15109|293
1699244100000|2023-11-06 04:15:00|15113.4|15111.4|15112.5|15110.5|15113.9|15111.9|15111.5|15109.5|137
1699244400000|2023-11-06 04:20:00|15112.6|15110.6|15112|15110|15113|15111|15111|15109|60
1699244700000|2023-11-06 04:25:00|15112.1|15110.1|15110.3|15108.3|15112.5|15110.5|15109.3|15107.3|128
1699245000000|2023-11-06 04:30:00|15110.1|15108.1|15107.4|15105.4|15111|15109|15107.4|15105.4|238
1699245300000|2023-11-06 04:35:00|15107.3|15105.3|15107.3|15105.3|15108.1|15106.1|15106.3|15104.3|147
1699245600000|2023-11-06 04:40:00|15107.4|15105.4|15106.8|15104.8|15108.1|15106.1|15106.4|15104.4|103
1699245900000|2023-11-06 04:45:00|15106.9|15104.9|15105.3|15103.3|15107.8|15105.8|15104|15102|164
1699246200000|2023-11-06 04:50:00|15105.1|15103.1|15102.3|15100.3|15105.1|15103.1|15102.3|15100.3|262
1699246500000|2023-11-06 04:55:00|15102.5|15100.5|15103|15101|15103.5|15101.5|15101.1|15099.1|209
1699246800000|2023-11-06 05:00:00|15103.3|15101.3|15104.3|15102.3|15104.8|15102.8|15101.9|15099.9|206
1699247100000|2023-11-06 05:05:00|15104.1|15102.1|15105.3|15103.3|15107.8|15105.8|15103.5|15101.5|214
1699247400000|2023-11-06 05:10:00|15105.4|15103.4|15107.3|15105.3|15107.4|15105.4|15104.9|15102.9|100
1699247700000|2023-11-06 05:15:00|15107.1|15105.1|15103.8|15101.8|15108.1|15106.1|15102.5|15100.5|313
1699248000000|2023-11-06 05:20:00|15103.9|15101.9|15105|15103|15107.5|15105.5|15103.9|15101.9|167
1699248300000|2023-11-06 05:25:00|15105.1|15103.1|15100.3|15098.3|15105.4|15103.4|15100.1|15098.1|197
1699248600000|2023-11-06 05:30:00|15100.4|15098.4|15102.3|15100.3|15103.3|15101.3|15098.4|15096.4|396
1699248900000|2023-11-06 05:35:00|15102.4|15100.4|15103.5|15101.5|15103.5|15101.5|15101|15099|100
1699249200000|2023-11-06 05:40:00|15103.6|15101.6|15103.1|15101.1|15105.9|15103.9|15102.9|15100.9|180
1699249500000|2023-11-06 05:45:00|15103|15101|15105.5|15103.5|15106|15104|15101.6|15099.6|166
1699249800000|2023-11-06 05:50:00|15105.4|15103.4|15105.8|15103.8|15106.6|15104.6|15104.3|15102.3|113
1699250100000|2023-11-06 05:55:00|15105.6|15103.6|15104.5|15102.5|15106.3|15104.3|15103.5|15101.5|141
1699250400000|2023-11-06 06:00:00|15104.8|15102.8|15109|15107|15109.8|15107.8|15104|15102|392
1699250700000|2023-11-06 06:05:00|15109.1|15107.1|15107.8|15105.8|15111.3|15109.3|15107.4|15105.4|180
1699251000000|2023-11-06 06:10:00|15107.6|15105.6|15103.8|15101.8|15108.4|15106.4|15102.8|15100.8|205
1699251300000|2023-11-06 06:15:00|15103.9|15101.9|15106.3|15104.3|15107|15105|15103.3|15101.3|156
1699251600000|2023-11-06 06:20:00|15106.1|15104.1|15106.3|15104.3|15108.6|15106.6|15105.5|15103.5|132
1699251900000|2023-11-06 06:25:00|15106.1|15104.1|15106.8|15104.8|15107.3|15105.3|15104.5|15102.5|121
1699252200000|2023-11-06 06:30:00|15106.6|15104.6|15111.8|15109.8|15111.9|15109.9|15106.5|15104.5|235
1699252500000|2023-11-06 06:35:00|15111.6|15109.6|15111.3|15109.3|15113.6|15111.6|15109.5|15107.5|318
1699252800000|2023-11-06 06:40:00|15111.4|15109.4|15114.8|15112.8|15115|15113|15110.5|15108.5|354
1699253100000|2023-11-06 06:45:00|15114.6|15112.6|15117.9|15115.9|15117.9|15115.9|15114.4|15112.4|320
1699253400000|2023-11-06 06:50:00|15117.5|15115.5|15113.3|15111.3|15118|15116|15112.6|15110.6|275
1699253700000|2023-11-06 06:55:00|15113.1|15111.1|15114|15112|15114.5|15112.5|15111|15109|350
1699254000000|2023-11-06 07:00:00|15114.1|15112.1|15112.5|15110.5|15116.8|15114.8|15110.1|15108.1|603
1699254300000|2023-11-06 07:05:00|15112.6|15110.6|15108.8|15106.8|15115.5|15113.5|15108.5|15106.5|235
1699254600000|2023-11-06 07:10:00|15108.6|15106.6|15112|15110|15112.1|15110.1|15108.6|15106.6|190
1699254900000|2023-11-06 07:15:00|15111.9|15109.9|15114.5|15112.5|15115|15113|15110.8|15108.8|163
1699255200000|2023-11-06 07:20:00|15114.4|15112.4|15120.5|15118.5|15121.5|15119.5|15113.8|15111.8|714
1699255500000|2023-11-06 07:25:00|15120.4|15118.4|15122|15120|15122|15120|15119.1|15117.1|425
1699255800000|2023-11-06 07:30:00|15121.9|15119.9|15122.5|15120.5|15125.3|15123.3|15118.8|15116.8|534
1699256100000|2023-11-06 07:35:00|15122.6|15120.6|15128.8|15126.8|15130|15128|15122.3|15120.3|549
1699256400000|2023-11-06 07:40:00|15128.9|15126.9|15124|15122|15129.5|15127.5|15123.8|15121.8|355
1699256700000|2023-11-06 07:45:00|15123.9|15121.9|15123|15121|15125.9|15123.9|15122.3|15120.3|197
1699257000000|2023-11-06 07:50:00|15122.6|15120.6|15121|15119|15122.6|15120.6|15119.5|15117.5|241
1699257300000|2023-11-06 07:55:00|15120.9|15118.9|15116|15114|15121|15119|15115.3|15113.3|303
1699257600000|2023-11-06 08:00:00|15116.1|15114.1|15112.4|15110.4|15120.1|15118.1|15111.4|15109.4|835
1699257900000|2023-11-06 08:05:00|15112.5|15110.5|15118.9|15116.9|15121.5|15119.5|15111.1|15109.1|793
1699258200000|2023-11-06 08:10:00|15118.1|15116.1|15118.9|15116.9|15123.3|15121.3|15116.9|15114.9|429
1699258500000|2023-11-06 08:15:00|15118.8|15116.8|15109.4|15107.4|15122.4|15120.4|15108.1|15106.1|638
1699258800000|2023-11-06 08:20:00|15109.3|15107.3|15117|15115|15120.4|15118.4|15108.8|15106.8|597
1699259100000|2023-11-06 08:25:00|15116.9|15114.9|15113|15111|15120.3|15118.3|15109.3|15107.3|644
1699259400000|2023-11-06 08:30:00|15113.6|15111.6|15118.8|15116.8|15118.9|15116.9|15110.8|15108.8|391
1699259700000|2023-11-06 08:35:00|15118.9|15116.9|15119.9|15117.9|15120.9|15118.9|15115.5|15113.5|409
1699260000000|2023-11-06 08:40:00|15119.8|15117.8|15126.5|15124.5|15129.1|15127.1|15119.5|15117.5|795
1699260300000|2023-11-06 08:45:00|15126.6|15124.6|15124.3|15122.3|15130|15128|15121.5|15119.5|659
1699260600000|2023-11-06 08:50:00|15124.8|15122.8|15128.8|15126.8|15129.9|15127.9|15124.4|15122.4|430
1699260900000|2023-11-06 08:55:00|15128.1|15126.1|15129.6|15127.6|15141.5|15139.5|15127|15125|1578
1699261200000|2023-11-06 09:00:00|15129.5|15127.5|15129.3|15127.3|15132.6|15130.6|15125.4|15123.4|670
1699261500000|2023-11-06 09:05:00|15129.1|15127.1|15129.1|15127.1|15137.3|15135.3|15127.5|15125.5|645
1699261800000|2023-11-06 09:10:00|15129|15127|15134|15132|15137.8|15135.8|15129|15127|797
1699262100000|2023-11-06 09:15:00|15134.1|15132.1|15125.1|15123.1|15135.1|15133.1|15124.9|15122.9|679
1699262400000|2023-11-06 09:20:00|15125.3|15123.3|15127.8|15125.8|15128|15126|15118.8|15116.8|898
1699262700000|2023-11-06 09:25:00|15127.9|15125.9|15130.8|15128.8|15132|15130|15126.5|15124.5|480
1699263000000|2023-11-06 09:30:00|15130.9|15128.9|15124.3|15122.3|15130.9|15128.9|15123.8|15121.8|342
1699263300000|2023-11-06 09:35:00|15124.1|15122.1|15127.1|15125.1|15129.1|15127.1|15121.6|15119.6|383
1699263600000|2023-11-06 09:40:00|15127|15125|15138|15136|15138.6|15136.6|15127|15125|592
1699263900000|2023-11-06 09:45:00|15137.9|15135.9|15135|15133|15139.5|15137.5|15135|15133|593
1699264200000|2023-11-06 09:50:00|15134.9|15132.9|15137.3|15135.3|15139.5|15137.5|15131.1|15129.1|544
1699264500000|2023-11-06 09:55:00|15137.1|15135.1|15136.3|15134.3|15138.8|15136.8|15133.4|15131.4|279
1699264800000|2023-11-06 10:00:00|15137|15135|15141.4|15139.4|15146.9|15144.9|15136.8|15134.8|1238
1699265100000|2023-11-06 10:05:00|15141.5|15139.5|15147|15145|15149.3|15147.3|15139.3|15137.3|750
1699265400000|2023-11-06 10:10:00|15147.5|15145.5|15144.3|15142.3|15148.8|15146.8|15142.5|15140.5|549
1699265700000|2023-11-06 10:15:00|15144.1|15142.1|15144.5|15142.5|15148.8|15146.8|15143.4|15141.4|388
1699266000000|2023-11-06 10:20:00|15144.4|15142.4|15146.8|15144.8|15147.6|15145.6|15140.1|15138.1|471
1699266300000|2023-11-06 10:25:00|15146.6|15144.6|15140.9|15138.9|15147.5|15145.5|15139.8|15137.8|297
1699266600000|2023-11-06 10:30:00|15141|15139|15136|15134|15142.3|15140.3|15131.8|15129.8|670
1699266900000|2023-11-06 10:35:00|15135.9|15133.9|15137.8|15135.8|15139|15137|15132.1|15130.1|489
1699267200000|2023-11-06 10:40:00|15137.6|15135.6|15134.3|15132.3|15138.3|15136.3|15133.5|15131.5|264
1699267500000|2023-11-06 10:45:00|15134.1|15132.1|15132|15130|15135.4|15133.4|15131.6|15129.6|314
1699267800000|2023-11-06 10:50:00|15131.9|15129.9|15138|15136|15138.8|15136.8|15131|15129|499
1699268100000|2023-11-06 10:55:00|15137.3|15135.3|15141.1|15139.1|15142.6|15140.6|15132.8|15130.8|567
1699268400000|2023-11-06 11:00:00|15141|15139|15136.5|15134.5|15142.5|15140.5|15134.3|15132.3|451
1699268700000|2023-11-06 11:05:00|15136.4|15134.4|15139.8|15137.8|15140.1|15138.1|15132.4|15130.4|357
1699269000000|2023-11-06 11:10:00|15139.9|15137.9|15141.8|15139.8|15142|15140|15136.5|15134.5|400
1699269300000|2023-11-06 11:15:00|15141.6|15139.6|15136.9|15134.9|15142|15140|15135.6|15133.6|341
1699269600000|2023-11-06 11:20:00|15136.8|15134.8|15140|15138|15141.5|15139.5|15135.3|15133.3|277
1699269900000|2023-11-06 11:25:00|15139.9|15137.9|15131.5|15129.5|15140.8|15138.8|15131|15129|532
1699270200000|2023-11-06 11:30:00|15131.4|15129.4|15137.1|15135.1|15138.6|15136.6|15131.3|15129.3|475
1699270500000|2023-11-06 11:35:00|15137.3|15135.3|15137.8|15135.8|15140.5|15138.5|15135.8|15133.8|518
1699270800000|2023-11-06 11:40:00|15137.6|15135.6|15143.5|15141.5|15144.5|15142.5|15137|15135|519
1699271100000|2023-11-06 11:45:00|15143.4|15141.4|15142|15140|15143.5|15141.5|15139.9|15137.9|314
1699271400000|2023-11-06 11:50:00|15141.9|15139.9|15137.8|15135.8|15144.5|15142.5|15136.6|15134.6|617
1699271700000|2023-11-06 11:55:00|15137.6|15135.6|15139|15137|15144.4|15142.4|15137|15135|419
1699272000000|2023-11-06 12:00:00|15138.8|15136.8|15136.8|15134.8|15141|15139|15135.8|15133.8|417
1699272300000|2023-11-06 12:05:00|15136.9|15134.9|15138.8|15136.8|15139.5|15137.5|15132.4|15130.4|532
1699272600000|2023-11-06 12:10:00|15138.6|15136.6|15134|15132|15141|15139|15132.3|15130.3|422
1699272900000|2023-11-06 12:15:00|15133.9|15131.9|15135.5|15133.5|15136.6|15134.6|15133.5|15131.5|276
1699273200000|2023-11-06 12:20:00|15135.4|15133.4|15133.3|15131.3|15136.5|15134.5|15130.8|15128.8|452
1699273500000|2023-11-06 12:25:00|15133.4|15131.4|15130|15128|15135.6|15133.6|15128.6|15126.6|462
1699273800000|2023-11-06 12:30:00|15129.9|15127.9|15132.9|15130.9|15134|15132|15124.6|15122.6|818
1699274100000|2023-11-06 12:35:00|15133|15131|15138.6|15136.6|15138.9|15136.9|15132.8|15130.8|643
1699274400000|2023-11-06 12:40:00|15138.5|15136.5|15134|15132|15139.6|15137.6|15133.3|15131.3|536
1699274700000|2023-11-06 12:45:00|15133.9|15131.9|15131.5|15129.5|15135.8|15133.8|15130.8|15128.8|497
1699275000000|2023-11-06 12:50:00|15131.4|15129.4|15125.8|15123.8|15132|15130|15124.1|15122.1|791
1699275300000|2023-11-06 12:55:00|15125.6|15123.6|15130|15128|15130.9|15128.9|15122.8|15120.8|1176
1699275600000|2023-11-06 13:00:00|15130.1|15128.1|15125|15123|15133.4|15131.4|15123.4|15121.4|871
1699275900000|2023-11-06 13:05:00|15124.9|15122.9|15122|15120|15125.3|15123.3|15117.8|15115.8|1472
1699276200000|2023-11-06 13:10:00|15122.5|15120.5|15117.5|15115.5|15125.8|15123.8|15117.3|15115.3|1029
1699276500000|2023-11-06 13:15:00|15117.6|15115.6|15118.5|15116.5|15119.5|15117.5|15113.5|15111.5|1357
1699276800000|2023-11-06 13:20:00|15118.4|15116.4|15117|15115|15121.3|15119.3|15113.9|15111.9|1239
1699277100000|2023-11-06 13:25:00|15116.9|15114.9|15121.5|15119.5|15121.8|15119.8|15113.1|15111.1|1059
1699277400000|2023-11-06 13:30:00|15121.6|15119.6|15122.4|15120.4|15125.6|15123.6|15118.4|15116.4|1156
1699277700000|2023-11-06 13:35:00|15122.5|15120.5|15128.8|15126.8|15130.1|15128.1|15121.8|15119.8|1163
1699278000000|2023-11-06 13:40:00|15128.6|15126.6|15127.5|15125.5|15131.9|15129.9|15125.1|15123.1|835
1699278300000|2023-11-06 13:45:00|15127.4|15125.4|15129.3|15127.3|15132.9|15130.9|15125|15123|936
1699278600000|2023-11-06 13:50:00|15129.1|15127.1|15134.3|15132.3|15135|15133|15126.6|15124.6|1039
1699278900000|2023-11-06 13:55:00|15134.1|15132.1|15129.3|15127.3|15134.1|15132.1|15126.6|15124.6|958
1699279200000|2023-11-06 14:00:00|15129.4|15127.4|15138.9|15136.9|15138.9|15136.9|15128.6|15126.6|1266
1699279500000|2023-11-06 14:05:00|15138.8|15136.8|15134.4|15132.4|15140.3|15138.3|15133.1|15131.1|1575
1699279800000|2023-11-06 14:10:00|15134.3|15132.3|15129.5|15127.5|15134.3|15132.3|15129.3|15127.3|1204
1699280100000|2023-11-06 14:15:00|15129.6|15127.6|15131.8|15129.8|15134|15132|15128|15126|1005
1699280400000|2023-11-06 14:20:00|15131.9|15129.9|15130.6|15128.6|15134.3|15132.3|15127.9|15125.9|1007
1699280700000|2023-11-06 14:25:00|15130.5|15128.5|15127.5|15125.5|15132.5|15130.5|15124|15122|2604
1699281000000|2023-11-06 14:30:00|15127|15126|15140|15139|15162|15161|15127|15126|16996
1699281300000|2023-11-06 14:35:00|15139.8|15138.8|15170.3|15169.3|15180.9|15179.9|15128.8|15127.8|15601
1699281600000|2023-11-06 14:40:00|15170.4|15169.4|15142.5|15141.5|15174.8|15173.8|15136.3|15135.3|13419
1699281900000|2023-11-06 14:45:00|15142.6|15141.6|15132.5|15131.5|15155.8|15154.8|15126.3|15125.3|11740
1699282200000|2023-11-06 14:50:00|15132.8|15131.8|15135.5|15134.5|15146.3|15145.3|15122.5|15121.5|9133
1699282500000|2023-11-06 14:55:00|15135.6|15134.6|15140.6|15139.6|15152|15151|15130.3|15129.3|8519
1699282800000|2023-11-06 15:00:00|15140.7|15139.7|15131.2|15130.2|15153.5|15152.5|15120.7|15119.7|9498
1699283100000|2023-11-06 15:05:00|15131.1|15130.1|15138.3|15137.3|15142.6|15141.6|15122.7|15121.7|7273
1699283400000|2023-11-06 15:10:00|15138.5|15137.5|15112|15111|15139.3|15138.3|15110.3|15109.3|8449
1699283700000|2023-11-06 15:15:00|15112.1|15111.1|15131.7|15130.7|15139|15138|15111.5|15110.5|6783
1699284000000|2023-11-06 15:20:00|15130.9|15129.9|15131.8|15130.8|15151|15150|15128.4|15127.4|9579
1699284300000|2023-11-06 15:25:00|15131.6|15130.6|15137.1|15136.1|15140.1|15139.1|15124.8|15123.8|5044
1699284600000|2023-11-06 15:30:00|15137.3|15136.3|15136|15135|15145.5|15144.5|15130.4|15129.4|5686
1699284900000|2023-11-06 15:35:00|15135.1|15134.1|15163|15162|15163.1|15162.1|15131.9|15130.9|6230
1699285200000|2023-11-06 15:40:00|15163.1|15162.1|15155.6|15154.6|15170.4|15169.4|15155.3|15154.3|7032
1699285500000|2023-11-06 15:45:00|15155.5|15154.5|15135.9|15134.9|15156.9|15155.9|15133|15132|6128
1699285800000|2023-11-06 15:50:00|15136|15135|15147.4|15146.4|15156.8|15155.8|15135.3|15134.3|4997
1699286100000|2023-11-06 15:55:00|15147.3|15146.3|15145.4|15144.4|15152.8|15151.8|15141.5|15140.5|3005
1699286400000|2023-11-06 16:00:00|15145.5|15144.5|15151.6|15150.6|15152.6|15151.6|15141.1|15140.1|3811
1699286700000|2023-11-06 16:05:00|15151.8|15150.8|15163.5|15162.5|15164.6|15163.6|15151.3|15150.3|4416
1699287000000|2023-11-06 16:10:00|15163.4|15162.4|15156.1|15155.1|15163.4|15162.4|15145.3|15144.3|4380
1699287300000|2023-11-06 16:15:00|15156|15155|15159.8|15158.8|15159.9|15158.9|15151.5|15150.5|2386
1699287600000|2023-11-06 16:20:00|15159.1|15158.1|15147.4|15146.4|15161.9|15160.9|15143|15142|4416
1699287900000|2023-11-06 16:25:00|15147.5|15146.5|15145.3|15144.3|15155.5|15154.5|15143.6|15142.6|2975
1699288200000|2023-11-06 16:30:00|15145.4|15144.4|15144.8|15143.8|15148.5|15147.5|15141.3|15140.3|3538
1699288500000|2023-11-06 16:35:00|15144.6|15143.6|15134.6|15133.6|15148.6|15147.6|15133.3|15132.3|4163
1699288800000|2023-11-06 16:40:00|15135.1|15134.1|15131.2|15130.2|15139.6|15138.6|15129.9|15128.9|2837
1699289100000|2023-11-06 16:45:00|15130.9|15129.9|15127.6|15126.6|15135.2|15134.2|15118.9|15117.9|4427
1699289400000|2023-11-06 16:50:00|15127.7|15126.7|15141.1|15140.1|15144.7|15143.7|15125.9|15124.9|4180
1699289700000|2023-11-06 16:55:00|15140.9|15139.9|15149.1|15148.1|15153.7|15152.7|15138.9|15137.9|4477
1699290000000|2023-11-06 17:00:00|15148.8|15147.8|15137.7|15136.7|15149.4|15148.4|15133.9|15132.9|3319
1699290300000|2023-11-06 17:05:00|15137.9|15136.9|15135.8|15134.8|15139.7|15138.7|15128.9|15127.9|2714
1699290600000|2023-11-06 17:10:00|15135.7|15134.7|15130.6|15129.6|15138.1|15137.1|15126.4|15125.4|2048
1699290900000|2023-11-06 17:15:00|15130.7|15129.7|15122.8|15121.8|15132.3|15131.3|15121.8|15120.8|2813
1699291200000|2023-11-06 17:20:00|15122.9|15121.9|15120.9|15119.9|15127.1|15126.1|15116.9|15115.9|4361
1699291500000|2023-11-06 17:25:00|15121.1|15120.1|15127.8|15126.8|15129.1|15128.1|15116.9|15115.9|2847
1699291800000|2023-11-06 17:30:00|15127.9|15126.9|15127.6|15126.6|15134.1|15133.1|15125.7|15124.7|2724
1699292100000|2023-11-06 17:35:00|15127.7|15126.7|15126.8|15125.8|15130.2|15129.2|15122.1|15121.1|2153
1699292400000|2023-11-06 17:40:00|15126.7|15125.7|15123.6|15122.6|15132.1|15131.1|15120.9|15119.9|2378
1699292700000|2023-11-06 17:45:00|15123.4|15122.4|15117.3|15116.3|15124.8|15123.8|15114.6|15113.6|3799
1699293000000|2023-11-06 17:50:00|15117.2|15116.2|15117.9|15116.9|15118.3|15117.3|15106.9|15105.9|5370
1699293300000|2023-11-06 17:55:00|15117.8|15116.8|15130.6|15129.6|15130.7|15129.7|15117.2|15116.2|3633
1699293600000|2023-11-06 18:00:00|15130.7|15129.7|15117.2|15116.2|15130.9|15129.9|15108.6|15107.6|6363
1699293900000|2023-11-06 18:05:00|15117.1|15116.1|15104.8|15103.8|15120.6|15119.6|15104.6|15103.6|2976
1699294200000|2023-11-06 18:10:00|15105.2|15104.2|15097.2|15096.2|15107.7|15106.7|15092.8|15091.8|3765
1699294500000|2023-11-06 18:15:00|15097.1|15096.1|15076.2|15075.2|15101.1|15100.1|15073.7|15072.7|5225
1699294800000|2023-11-06 18:20:00|15076.3|15075.3|15077.7|15076.7|15078.3|15077.3|15060.8|15059.8|9605
1699295100000|2023-11-06 18:25:00|15077.6|15076.6|15076.6|15075.6|15079.3|15078.3|15070.3|15069.3|3398
1699295400000|2023-11-06 18:30:00|15076.7|15075.7|15080.9|15079.9|15082.1|15081.1|15071.3|15070.3|3143
1699295700000|2023-11-06 18:35:00|15080.8|15079.8|15098.4|15097.4|15101.2|15100.2|15078.8|15077.8|4914
1699296000000|2023-11-06 18:40:00|15098.6|15097.6|15096.2|15095.2|15101.8|15100.8|15089.8|15088.8|3954
1699296300000|2023-11-06 18:45:00|15096.3|15095.3|15088.1|15087.1|15096.9|15095.9|15080.9|15079.9|3363
1699296600000|2023-11-06 18:50:00|15088.2|15087.2|15082.6|15081.6|15093.6|15092.6|15082.3|15081.3|2017
1699296900000|2023-11-06 18:55:00|15082.9|15081.9|15091.8|15090.8|15094.2|15093.2|15077.4|15076.4|2982
1699297200000|2023-11-06 19:00:00|15092.4|15091.4|15088.7|15087.7|15096.1|15095.1|15080.1|15079.1|3095
1699297500000|2023-11-06 19:05:00|15089.1|15088.1|15073.2|15072.2|15089.1|15088.1|15070.1|15069.1|4543
1699297800000|2023-11-06 19:10:00|15073.3|15072.3|15073.3|15072.3|15082.7|15081.7|15065.7|15064.7|4211
1699298100000|2023-11-06 19:15:00|15073.6|15072.6|15088.7|15087.7|15092.9|15091.9|15071.2|15070.2|3865
1699298400000|2023-11-06 19:20:00|15090|15089|15088.9|15087.9|15096.1|15095.1|15086.4|15085.4|2600
1699298700000|2023-11-06 19:25:00|15088.7|15087.7|15097.6|15096.6|15098.2|15097.2|15085.9|15084.9|2822
1699299000000|2023-11-06 19:30:00|15097|15096|15103.7|15102.7|15107.4|15106.4|15093.7|15092.7|4542
1699299300000|2023-11-06 19:35:00|15103.9|15102.9|15103.5|15102.5|15107.6|15106.6|15099.5|15098.5|3186
1699299600000|2023-11-06 19:40:00|15103.4|15102.4|15122.5|15121.5|15127.2|15126.2|15098|15097|7927
1699299900000|2023-11-06 19:45:00|15122.4|15121.4|15117|15116|15126.4|15125.4|15115.7|15114.7|3757
1699300200000|2023-11-06 19:50:00|15116.9|15115.9|15128.2|15127.2|15130.7|15129.7|15116.2|15115.2|2906
1699300500000|2023-11-06 19:55:00|15128.1|15127.1|15131.1|15130.1|15133.9|15132.9|15124.6|15123.6|4478
1699300800000|2023-11-06 20:00:00|15131|15130|15130.6|15129.6|15134.4|15133.4|15125|15124|3214
1699301100000|2023-11-06 20:05:00|15130.5|15129.5|15126.5|15125.5|15131.4|15130.4|15119.7|15118.7|4645
1699301400000|2023-11-06 20:10:00|15126.6|15125.6|15128.1|15127.1|15137.2|15136.2|15126.5|15125.5|3496
1699301700000|2023-11-06 20:15:00|15128.2|15127.2|15131.5|15130.5|15134.6|15133.6|15125.4|15124.4|2034
1699302000000|2023-11-06 20:20:00|15131.4|15130.4|15129.7|15128.7|15131.9|15130.9|15122.1|15121.1|2786
1699302300000|2023-11-06 20:25:00|15130|15129|15129.5|15128.5|15132.2|15131.2|15121.6|15120.6|2721
1699302600000|2023-11-06 20:30:00|15129.6|15128.6|15133.2|15132.2|15135.1|15134.1|15125|15124|2632
1699302900000|2023-11-06 20:35:00|15133.1|15132.1|15128.5|15127.5|15135|15134|15123.9|15122.9|2861
1699303200000|2023-11-06 20:40:00|15129.2|15128.2|15126.7|15125.7|15134.3|15133.3|15119.3|15118.3|3852
1699303500000|2023-11-06 20:45:00|15126.8|15125.8|15128.2|15127.2|15130.4|15129.4|15122.5|15121.5|2748
1699303800000|2023-11-06 20:50:00|15128.3|15127.3|15135.2|15134.2|15137.2|15136.2|15126.2|15125.2|5139
1699304100000|2023-11-06 20:55:00|15135|15134|15157.8|15156.8|15160.7|15159.7|15135|15134|13313
1699304400000|2023-11-06 21:00:00|15157.5|15156.5|15151.5|15149.5|15159.8|15157.8|15151.4|15149.4|6014
1699304700000|2023-11-06 21:05:00|15151.4|15149.4|15150.5|15148.5|15152.2|15150.2|15147.5|15145.5|1848
1699305000000|2023-11-06 21:10:00|15150.4|15148.4|15149|15147|15151|15149|15147.5|15145.5|1058
1699305300000|2023-11-06 21:15:00|15149.2|15147.2|15149.3|15147.3|15150.2|15148.2|15149|15147|269
1699305600000|2023-11-06 21:20:00|15149.4|15147.4|15143.2|15141.2|15149.4|15147.4|15141.2|15139.2|593
1699305900000|2023-11-06 21:25:00|15143.3|15141.3|15144.2|15142.2|15145.7|15143.7|15142|15140|408
1699306200000|2023-11-06 21:30:00|15144.4|15142.4|15147.8|15145.8|15148.3|15146.3|15144.4|15142.4|278
1699306500000|2023-11-06 21:35:00|15147.7|15145.7|15146.4|15144.4|15148.5|15146.5|15146.4|15144.4|172
1699306800000|2023-11-06 21:40:00|15146.5|15144.5|15150.2|15148.2|15150.5|15148.5|15146.3|15144.3|427
1699307100000|2023-11-06 21:45:00|15149.9|15147.9|15148.2|15146.2|15149.9|15147.9|15148|15146|188
1699307400000|2023-11-06 21:50:00|15148|15146|15148.9|15146.9|15149.3|15147.3|15146.7|15144.7|291
1699307700000|2023-11-06 21:55:00|15149|15147|15148.9|15143.9|15149.5|15147.5|15146.9|15143.9|286
1699308000000|2023-11-06 22:00:00|15148.7|15143.7|15149.2|15144.2|15150.2|15145.2|15148.7|15143.7|0
1699308300000|2023-11-06 22:05:00|15149.5|15144.5|15148.8|15143.8|15149.5|15144.5|15148.8|15143.8|0
1699308600000|2023-11-06 22:10:00|15148.7|15143.7|15149.1|15144.1|15149.1|15144.1|15147.5|15142.5|0
1699308900000|2023-11-06 22:15:00|15148.8|15143.8|15149|15144|15149.1|15144.1|15147.6|15142.6|0
1699309200000|2023-11-06 22:20:00|15148.4|15143.4|15147.1|15142.1|15148.6|15143.6|15147.1|15142.1|0
1699309500000|2023-11-06 22:25:00|15147.3|15142.3|15146.6|15141.6|15147.7|15142.7|15146.2|15141.2|0
1699309800000|2023-11-06 22:30:00|15146.2|15141.2|15144.8|15139.8|15146.2|15141.2|15142.8|15137.8|0
1699310100000|2023-11-06 22:35:00|15144.9|15139.9|15145.7|15140.7|15145.7|15140.7|15144.8|15139.8|0
1699310400000|2023-11-06 22:40:00|15146.3|15141.3|15146.2|15141.2|15147.7|15142.7|15146.2|15141.2|0
1699310700000|2023-11-06 22:45:00|15146.1|15141.1|15146.2|15141.2|15146.2|15141.2|15146.1|15141.1|0
1699311000000|2023-11-06 22:50:00|15146.3|15141.3|15146|15141|15146.6|15141.6|15146|15141|0
1699311300000|2023-11-06 22:55:00|15146.1|15141.1|15144.4|15139.4|15146.1|15141.1|15144.4|15139.4|0
1699311600000|2023-11-06 23:00:00|15139.9|15137.9|15140.8|15138.8|15142.7|15140.7|15135.9|15133.9|547
1699311900000|2023-11-06 23:05:00|15140.9|15138.9|15139.3|15137.3|15141.2|15139.2|15137.2|15135.2|316
1699312200000|2023-11-06 23:10:00|15139.5|15137.5|15134.7|15132.7|15141.7|15139.7|15134.4|15132.4|355
1699312500000|2023-11-06 23:15:00|15134.3|15132.3|15133.7|15131.7|15136.8|15134.8|15133.7|15131.7|157
1699312800000|2023-11-06 23:20:00|15133.8|15131.8|15132.5|15130.5|15134.7|15132.7|15129.5|15127.5|397
1699313100000|2023-11-06 23:25:00|15132.7|15130.7|15133.3|15131.3|15134|15132|15131.7|15129.7|62
1699313400000|2023-11-06 23:30:00|15133.4|15131.4|15134.4|15132.4|15135.8|15133.8|15133.4|15131.4|112
1699313700000|2023-11-06 23:35:00|15134.5|15132.5|15131.9|15129.9|15134.5|15132.5|15131.1|15129.1|329
1699314000000|2023-11-06 23:40:00|15132|15130|15133.4|15131.4|15134.5|15132.5|15130.8|15128.8|234
1699314300000|2023-11-06 23:45:00|15133.3|15131.3|15135|15133|15136.9|15134.9|15132.3|15130.3|287
1699314600000|2023-11-06 23:50:00|15135.1|15133.1|15136.8|15134.8|15138.1|15136.1|15134.6|15132.6|302
1699314900000|2023-11-06 23:55:00|15136.9|15134.9|15135.4|15133.4|15137.9|15135.9|15135.3|15133.3|161
1699315200000|2023-11-07 00:00:00|15135.3|15133.3|15137.6|15135.6|15139.3|15137.3|15134.8|15132.8|435
1699315500000|2023-11-07 00:05:00|15137.5|15135.5|15133.5|15131.5|15140.1|15138.1|15133.3|15131.3|288
1699315800000|2023-11-07 00:10:00|15133.6|15131.6|15135|15133|15136.5|15134.5|15133.5|15131.5|353
1699316100000|2023-11-07 00:15:00|15134.9|15132.9|15139.9|15137.9|15140.1|15138.1|15134.6|15132.6|352
1699316400000|2023-11-07 00:20:00|15140|15138|15135.5|15133.5|15140.8|15138.8|15135|15133|414
1699316700000|2023-11-07 00:25:00|15135.4|15133.4|15138|15136|15139.1|15137.1|15134.8|15132.8|233
1699317000000|2023-11-07 00:30:00|15137.9|15135.9|15136.1|15134.1|15138.1|15136.1|15133.9|15131.9|271
1699317300000|2023-11-07 00:35:00|15136|15134|15133.8|15131.8|15136.6|15134.6|15132.9|15130.9|321
1699317600000|2023-11-07 00:40:00|15133.9|15131.9|15132.4|15130.4|15134.4|15132.4|15130|15128|400
1699317900000|2023-11-07 00:45:00|15132.5|15130.5|15130.5|15128.5|15133.8|15131.8|15129.1|15127.1|402
1699318200000|2023-11-07 00:50:00|15130.6|15128.6|15132|15130|15133.3|15131.3|15130.3|15128.3|239
1699318500000|2023-11-07 00:55:00|15131.9|15129.9|15132.5|15130.5|15134.4|15132.4|15131|15129|301
1699318800000|2023-11-07 01:00:00|15132.3|15130.3|15127.4|15125.4|15132.3|15130.3|15125.8|15123.8|586
1699319100000|2023-11-07 01:05:00|15127.3|15125.3|15128.8|15126.8|15131.5|15129.5|15126.8|15124.8|377
1699319400000|2023-11-07 01:10:00|15128.9|15126.9|15132.5|15130.5|15133.3|15131.3|15128.6|15126.6|293
1699319700000|2023-11-07 01:15:00|15132.4|15130.4|15142.3|15140.3|15146.3|15144.3|15132.4|15130.4|1147
1699320000000|2023-11-07 01:20:00|15142.8|15140.8|15139|15137|15144.1|15142.1|15137.9|15135.9|431
1699320300000|2023-11-07 01:25:00|15139.1|15137.1|15139.8|15137.8|15141.6|15139.6|15138.8|15136.8|276
1699320600000|2023-11-07 01:30:00|15139.6|15137.6|15142.5|15140.5|15144.4|15142.4|15138.3|15136.3|339
1699320900000|2023-11-07 01:35:00|15142.4|15140.4|15139.8|15137.8|15142.6|15140.6|15136.9|15134.9|424
1699321200000|2023-11-07 01:40:00|15139.9|15137.9|15144.9|15142.9|15145.1|15143.1|15139.1|15137.1|298
1699321500000|2023-11-07 01:45:00|15145|15143|15145.8|15143.8|15149.4|15147.4|15143.6|15141.6|639
1699321800000|2023-11-07 01:50:00|15145.9|15143.9|15139.3|15137.3|15146.4|15144.4|15139.3|15137.3|410
1699322100000|2023-11-07 01:55:00|15139.4|15137.4|15141.8|15139.8|15142.1|15140.1|15135.8|15133.8|417
1699322400000|2023-11-07 02:00:00|15141.9|15139.9|15143.3|15141.3|15144.1|15142.1|15140|15138|219
1699322700000|2023-11-07 02:05:00|15143.1|15141.1|15137.8|15135.8|15143.5|15141.5|15137|15135|359
1699323000000|2023-11-07 02:10:00|15137.9|15135.9|15136.5|15134.5|15138.5|15136.5|15135.3|15133.3|240
1699323300000|2023-11-07 02:15:00|15136.6|15134.6|15139.6|15137.6|15140.4|15138.4|15136.5|15134.5|222
1699323600000|2023-11-07 02:20:00|15139.8|15137.8|15139.3|15137.3|15139.8|15137.8|15136.3|15134.3|170
1699323900000|2023-11-07 02:25:00|15139.4|15137.4|15138.5|15136.5|15140.9|15138.9|15138.1|15136.1|166
1699324200000|2023-11-07 02:30:00|15138.4|15136.4|15135.8|15133.8|15139.1|15137.1|15135.3|15133.3|256
1699324500000|2023-11-07 02:35:00|15135.6|15133.6|15137.5|15135.5|15138.5|15136.5|15134.5|15132.5|188
1699324800000|2023-11-07 02:40:00|15137.6|15135.6|15137.3|15135.3|15140|15138|15136.3|15134.3|251
1699325100000|2023-11-07 02:45:00|15137.4|15135.4|15137.8|15135.8|15138.3|15136.3|15135.8|15133.8|219
1699325400000|2023-11-07 02:50:00|15137.9|15135.9|15138.5|15136.5|15139.8|15137.8|15136.3|15134.3|137
1699325700000|2023-11-07 02:55:00|15138.4|15136.4|15136.8|15134.8|15138.5|15136.5|15135.4|15133.4|144
1699326000000|2023-11-07 03:00:00|15136.6|15134.6|15133.5|15131.5|15137|15135|15132.8|15130.8|346
1699326300000|2023-11-07 03:05:00|15133.6|15131.6|15133|15131|15134.3|15132.3|15132.1|15130.1|127
1699326600000|2023-11-07 03:10:00|15133.1|15131.1|15134.3|15132.3|15134.9|15132.9|15132.3|15130.3|139
1699326900000|2023-11-07 03:15:00|15134.4|15132.4|15135.6|15133.6|15138.3|15136.3|15133.4|15131.4|278
1699327200000|2023-11-07 03:20:00|15135.8|15133.8|15134.5|15132.5|15136|15134|15133.5|15131.5|116
1699327500000|2023-11-07 03:25:00|15134.8|15132.8|15133.5|15131.5|15135.3|15133.3|15132.9|15130.9|130
1699327800000|2023-11-07 03:30:00|15133.4|15131.4|15141.8|15139.8|15143|15141|15132|15130|788
1699328100000|2023-11-07 03:35:00|15141.6|15139.6|15135.8|15133.8|15142.3|15140.3|15135.3|15133.3|264
1699328400000|2023-11-07 03:40:00|15135.6|15133.6|15132.3|15130.3|15135.9|15133.9|15130.9|15128.9|341
1699328700000|2023-11-07 03:45:00|15132.4|15130.4|15133|15131|15134|15132|15131.4|15129.4|115
1699329000000|2023-11-07 03:50:00|15133.1|15131.1|15135|15133|15135.4|15133.4|15132.9|15130.9|158
1699329300000|2023-11-07 03:55:00|15135.1|15133.1|15135.5|15133.5|15135.8|15133.8|15133.1|15131.1|80
1699329600000|2023-11-07 04:00:00|15135.4|15133.4|15135|15133|15136.9|15134.9|15134.5|15132.5|105
1699329900000|2023-11-07 04:05:00|15134.9|15132.9|15136.6|15134.6|15136.6|15134.6|15134.1|15132.1|110
1699330200000|2023-11-07 04:10:00|15136.5|15134.5|15137.3|15135.3|15138|15136|15134.3|15132.3|146
1699330500000|2023-11-07 04:15:00|15137.1|15135.1|15138.5|15136.5|15138.5|15136.5|15136.6|15134.6|115
1699330800000|2023-11-07 04:20:00|15138.6|15136.6|15137|15135|15139|15137|15136|15134|116
1699331100000|2023-11-07 04:25:00|15137.1|15135.1|15135.5|15133.5|15138.5|15136.5|15135.1|15133.1|66
1699331400000|2023-11-07 04:30:00|15135.6|15133.6|15134.8|15132.8|15137.1|15135.1|15134.1|15132.1|127
1699331700000|2023-11-07 04:35:00|15134.9|15132.9|15133.3|15131.3|15135.5|15133.5|15132.9|15130.9|111
1699332000000|2023-11-07 04:40:00|15133.1|15131.1|15132.5|15130.5|15133.9|15131.9|15132.1|15130.1|169
1699332300000|2023-11-07 04:45:00|15132.6|15130.6|15131.5|15129.5|15133.1|15131.1|15130.1|15128.1|204
1699332600000|2023-11-07 04:50:00|15131.6|15129.6|15133.5|15131.5|15134.1|15132.1|15130.1|15128.1|206
1699332900000|2023-11-07 04:55:00|15134|15132|15132.8|15130.8|15134|15132|15132.3|15130.3|119
1699333200000|2023-11-07 05:00:00|15132.6|15130.6|15131|15129|15133.1|15131.1|15128.8|15126.8|234
1699333500000|2023-11-07 05:05:00|15130.9|15128.9|15130.3|15128.3|15131|15129|15128.8|15126.8|124
1699333800000|2023-11-07 05:10:00|15130.4|15128.4|15131.3|15129.3|15131.8|15129.8|15128.8|15126.8|187
1699334100000|2023-11-07 05:15:00|15131.4|15129.4|15131.5|15129.5|15132.9|15130.9|15129.8|15127.8|182
1699334400000|2023-11-07 05:20:00|15131.3|15129.3|15127.8|15125.8|15131.5|15129.5|15127.4|15125.4|132
1699334700000|2023-11-07 05:25:00|15128|15126|15126|15124|15128.4|15126.4|15123.8|15121.8|387
1699335000000|2023-11-07 05:30:00|15125.9|15123.9|15133.3|15131.3|15135.4|15133.4|15125.3|15123.3|383
1699335300000|2023-11-07 05:35:00|15133|15131|15136.3|15134.3|15136.9|15134.9|15132.5|15130.5|172
1699335600000|2023-11-07 05:40:00|15136.4|15134.4|15134.8|15132.8|15137|15135|15134.3|15132.3|275
1699335900000|2023-11-07 05:45:00|15134.9|15132.9|15132.8|15130.8|15135|15133|15131.9|15129.9|191
1699336200000|2023-11-07 05:50:00|15132.9|15130.9|15134.3|15132.3|15135|15133|15131.9|15129.9|146
1699336500000|2023-11-07 05:55:00|15134.1|15132.1|15134.8|15132.8|15137.6|15135.6|15134|15132|253
1699336800000|2023-11-07 06:00:00|15134.6|15132.6|15133.8|15131.8|15135.6|15133.6|15132.5|15130.5|169
1699337100000|2023-11-07 06:05:00|15133.9|15131.9|15134.8|15132.8|15139.6|15137.6|15133.8|15131.8|454
1699337400000|2023-11-07 06:10:00|15134.6|15132.6|15127.3|15125.3|15134.8|15132.8|15126.5|15124.5|318
1699337700000|2023-11-07 06:15:00|15127.4|15125.4|15126.3|15124.3|15128.1|15126.1|15124.9|15122.9|203
1699338000000|2023-11-07 06:20:00|15126.4|15124.4|15124.3|15122.3|15126.9|15124.9|15122.4|15120.4|242
1699338300000|2023-11-07 06:25:00|15124.5|15122.5|15121|15119|15124.8|15122.8|15120.5|15118.5|308
1699338600000|2023-11-07 06:30:00|15120.9|15118.9|15120.4|15118.4|15123.5|15121.5|15120|15118|237
1699338900000|2023-11-07 06:35:00|15120.5|15118.5|15125.3|15123.3|15125.9|15123.9|15120.4|15118.4|217
1699339200000|2023-11-07 06:40:00|15125.4|15123.4|15126|15124|15129|15127|15125.4|15123.4|378
1699339500000|2023-11-07 06:45:00|15125.9|15123.9|15123.1|15121.1|15127.3|15125.3|15121.5|15119.5|239
1699339800000|2023-11-07 06:50:00|15123.3|15121.3|15125.8|15123.8|15126.6|15124.6|15121.3|15119.3|249
1699340100000|2023-11-07 06:55:00|15125.9|15123.9|15126.4|15124.4|15126.8|15124.8|15124.6|15122.6|200
1699340400000|2023-11-07 07:00:00|15126|15124|15124|15122|15127.5|15125.5|15121.9|15119.9|342
1699340700000|2023-11-07 07:05:00|15124.1|15122.1|15124.5|15122.5|15127.8|15125.8|15122.1|15120.1|267
1699341000000|2023-11-07 07:10:00|15124.3|15122.3|15124.1|15122.1|15124.8|15122.8|15121.8|15119.8|200
1699341300000|2023-11-07 07:15:00|15124.3|15122.3|15126.3|15124.3|15126.6|15124.6|15122|15120|248
1699341600000|2023-11-07 07:20:00|15126.1|15124.1|15125.5|15123.5|15129|15127|15124.5|15122.5|262
1699341900000|2023-11-07 07:25:00|15125.4|15123.4|15120.4|15118.4|15126.6|15124.6|15119.8|15117.8|274
1699342200000|2023-11-07 07:30:00|15120.5|15118.5|15116.3|15114.3|15123.5|15121.5|15115.3|15113.3|760
1699342500000|2023-11-07 07:35:00|15116.4|15114.4|15114.3|15112.3|15120.9|15118.9|15113.3|15111.3|467
1699342800000|2023-11-07 07:40:00|15114|15112|15115.1|15113.1|15116.4|15114.4|15111.4|15109.4|637
1699343100000|2023-11-07 07:45:00|15115.3|15113.3|15113.8|15111.8|15116.9|15114.9|15112.9|15110.9|299
1699343400000|2023-11-07 07:50:00|15113.6|15111.6|15118.3|15116.3|15118.4|15116.4|15113|15111|307
1699343700000|2023-11-07 07:55:00|15118.4|15116.4|15114.5|15112.5|15118.5|15116.5|15111.8|15109.8|408
1699344000000|2023-11-07 08:00:00|15114.3|15112.3|15119.5|15117.5|15121.5|15119.5|15112.1|15110.1|941
1699344300000|2023-11-07 08:05:00|15119.6|15117.6|15126.3|15124.3|15127.8|15125.8|15115.8|15113.8|805
1699344600000|2023-11-07 08:10:00|15126|15124|15127.3|15125.3|15129.1|15127.1|15124.5|15122.5|674
1699344900000|2023-11-07 08:15:00|15127.1|15125.1|15134|15132|15135.5|15133.5|15127|15125|843
1699345200000|2023-11-07 08:20:00|15133.9|15131.9|15130.5|15128.5|15136.5|15134.5|15130.4|15128.4|609
1699345500000|2023-11-07 08:25:00|15130.4|15128.4|15126.5|15124.5|15136.5|15134.5|15125.6|15123.6|1084
1699345800000|2023-11-07 08:30:00|15126.8|15124.8|15140|15138|15140.1|15138.1|15125.6|15123.6|1193
1699346100000|2023-11-07 08:35:00|15139.9|15137.9|15136.5|15134.5|15140.5|15138.5|15135.5|15133.5|544
1699346400000|2023-11-07 08:40:00|15136.6|15134.6|15140.4|15138.4|15142.9|15140.9|15135.4|15133.4|543
1699346700000|2023-11-07 08:45:00|15140.5|15138.5|15143.8|15141.8|15145.9|15143.9|15139.5|15137.5|647
1699347000000|2023-11-07 08:50:00|15143.6|15141.6|15146.6|15144.6|15149.4|15147.4|15143.3|15141.3|762
1699347300000|2023-11-07 08:55:00|15146.8|15144.8|15147.5|15145.5|15154.3|15152.3|15146|15144|860
1699347600000|2023-11-07 09:00:00|15147.6|15145.6|15143.3|15141.3|15150.1|15148.1|15139.9|15137.9|972
1699347900000|2023-11-07 09:05:00|15143.8|15141.8|15140.3|15138.3|15145.8|15143.8|15137|15135|714
1699348200000|2023-11-07 09:10:00|15140.4|15138.4|15138.8|15136.8|15144.6|15142.6|15137.9|15135.9|484
1699348500000|2023-11-07 09:15:00|15138.9|15136.9|15129.6|15127.6|15139.6|15137.6|15129.6|15127.6|767
1699348800000|2023-11-07 09:20:00|15129.8|15127.8|15126.8|15124.8|15129.8|15127.8|15120.4|15118.4|1399
1699349100000|2023-11-07 09:25:00|15126.6|15124.6|15126.8|15124.8|15128.3|15126.3|15124.8|15122.8|476
1699349400000|2023-11-07 09:30:00|15126.6|15124.6|15127.8|15125.8|15131|15129|15123.6|15121.6|512
1699349700000|2023-11-07 09:35:00|15128|15126|15130.5|15128.5|15134|15132|15127.8|15125.8|597
1699350000000|2023-11-07 09:40:00|15130.6|15128.6|15122.3|15120.3|15131.8|15129.8|15122|15120|515
1699350300000|2023-11-07 09:45:00|15122.1|15120.1|15126|15124|15127.9|15125.9|15120.3|15118.3|386
1699350600000|2023-11-07 09:50:00|15125.9|15123.9|15122.3|15120.3|15127.4|15125.4|15119.5|15117.5|328
1699350900000|2023-11-07 09:55:00|15122.1|15120.1|15120.3|15118.3|15123.8|15121.8|15119.1|15117.1|270
1699351200000|2023-11-07 10:00:00|15119.5|15117.5|15118.9|15116.9|15123.3|15121.3|15117.1|15115.1|540
1699351500000|2023-11-07 10:05:00|15118.8|15116.8|15120.8|15118.8|15121|15119|15114.8|15112.8|506
1699351800000|2023-11-07 10:10:00|15120.6|15118.6|15124.8|15122.8|15125.9|15123.9|15119.5|15117.5|447
1699352100000|2023-11-07 10:15:00|15124.6|15122.6|15129.5|15127.5|15131.6|15129.6|15124.3|15122.3|444
1699352400000|2023-11-07 10:20:00|15129.4|15127.4|15134.8|15132.8|15135|15133|15125.5|15123.5|495
1699352700000|2023-11-07 10:25:00|15134.3|15132.3|15140.1|15138.1|15141.1|15139.1|15133.6|15131.6|943
1699353000000|2023-11-07 10:30:00|15139.8|15137.8|15131.8|15129.8|15140.5|15138.5|15130.8|15128.8|655
1699353300000|2023-11-07 10:35:00|15131.6|15129.6|15131.5|15129.5|15136|15134|15130.3|15128.3|507
1699353600000|2023-11-07 10:40:00|15131.3|15129.3|15129.5|15127.5|15133.3|15131.3|15129.3|15127.3|270
1699353900000|2023-11-07 10:45:00|15129.8|15127.8|15133.8|15131.8|15137.8|15135.8|15127.8|15125.8|519
1699354200000|2023-11-07 10:50:00|15133.6|15131.6|15130.4|15128.4|15135|15133|15126.1|15124.1|431
1699354500000|2023-11-07 10:55:00|15130.5|15128.5|15128.4|15126.4|15132.9|15130.9|15126|15124|290
1699354800000|2023-11-07 11:00:00|15128.3|15126.3|15129|15127|15132.8|15130.8|15126.9|15124.9|429
1699355100000|2023-11-07 11:05:00|15129.1|15127.1|15126.5|15124.5|15129.5|15127.5|15125|15123|391
1699355400000|2023-11-07 11:10:00|15126.6|15124.6|15126.5|15124.5|15128.9|15126.9|15123.1|15121.1|403
1699355700000|2023-11-07 11:15:00|15126.4|15124.4|15122.8|15120.8|15126.5|15124.5|15121|15119|479
1699356000000|2023-11-07 11:20:00|15122.6|15120.6|15123.5|15121.5|15129.5|15127.5|15121.8|15119.8|535
1699356300000|2023-11-07 11:25:00|15123.4|15121.4|15120.3|15118.3|15124.8|15122.8|15119.3|15117.3|486
1699356600000|2023-11-07 11:30:00|15120.4|15118.4|15117.1|15115.1|15121.1|15119.1|15116.3|15114.3|586
1699356900000|2023-11-07 11:35:00|15117.3|15115.3|15108.9|15106.9|15117.3|15115.3|15103.1|15101.1|1348
1699357200000|2023-11-07 11:40:00|15108.8|15106.8|15107.9|15105.9|15112.6|15110.6|15103.6|15101.6|863
1699357500000|2023-11-07 11:45:00|15108|15106|15110.5|15108.5|15113.5|15111.5|15108|15106|710
1699357800000|2023-11-07 11:50:00|15110.4|15108.4|15114|15112|15114.5|15112.5|15108.4|15106.4|520
1699358100000|2023-11-07 11:55:00|15114.1|15112.1|15121.1|15119.1|15121.5|15119.5|15113.3|15111.3|857
1699358400000|2023-11-07 12:00:00|15120.5|15118.5|15131|15129|15131.1|15129.1|15119.9|15117.9|1493
1699358700000|2023-11-07 12:05:00|15130.9|15128.9|15133|15131|15133.1|15131.1|15125.4|15123.4|1206
1699359000000|2023-11-07 12:10:00|15132.9|15130.9|15138.3|15136.3|15139.6|15137.6|15132.4|15130.4|1461
1699359300000|2023-11-07 12:15:00|15138.1|15136.1|15150.6|15148.6|15151|15149|15137.9|15135.9|1921
1699359600000|2023-11-07 12:20:00|15151|15149|15147.1|15145.1|15151.5|15149.5|15142.5|15140.5|1138
1699359900000|2023-11-07 12:25:00|15147|15145|15144|15142|15150.3|15148.3|15143.8|15141.8|924
1699360200000|2023-11-07 12:30:00|15143.9|15141.9|15144.4|15142.4|15149|15147|15142.5|15140.5|943
1699360500000|2023-11-07 12:35:00|15144.3|15142.3|15139|15137|15145.3|15143.3|15137.9|15135.9|1314
1699360800000|2023-11-07 12:40:00|15139.1|15137.1|15142.5|15140.5|15142.8|15140.8|15135.6|15133.6|1026
1699361100000|2023-11-07 12:45:00|15142.4|15140.4|15143|15141|15147.5|15145.5|15136|15134|1225
1699361400000|2023-11-07 12:50:00|15142.9|15140.9|15141.4|15139.4|15143|15141|15137.4|15135.4|468
1699361700000|2023-11-07 12:55:00|15141.5|15139.5|15150|15148|15150.3|15148.3|15141|15139|876
1699362000000|2023-11-07 13:00:00|15150.1|15148.1|15152.4|15150.4|15156|15154|15147.5|15145.5|1470
1699362300000|2023-11-07 13:05:00|15152.3|15150.3|15169|15167|15171.4|15169.4|15146.9|15144.9|2870
1699362600000|2023-11-07 13:10:00|15169.1|15167.1|15158.3|15156.3|15169.9|15167.9|15157|15155|1690
1699362900000|2023-11-07 13:15:00|15158.5|15156.5|15162.9|15160.9|15163.5|15161.5|15156.1|15154.1|1013
1699363200000|2023-11-07 13:20:00|15163|15161|15150.6|15148.6|15163.3|15161.3|15150.6|15148.6|1257
1699363500000|2023-11-07 13:25:00|15150.8|15148.8|15153.8|15151.8|15153.8|15151.8|15147.9|15145.9|963
1699363800000|2023-11-07 13:30:00|15154.3|15152.3|15155.8|15153.8|15161.5|15159.5|15152.9|15150.9|1722
1699364100000|2023-11-07 13:35:00|15155.6|15153.6|15165|15163|15170|15168|15155|15153|1601
1699364400000|2023-11-07 13:40:00|15164.9|15162.9|15163.5|15161.5|15166.3|15164.3|15159|15157|1044
1699364700000|2023-11-07 13:45:00|15163.4|15161.4|15164.8|15162.8|15173.3|15171.3|15162.8|15160.8|1600
1699365000000|2023-11-07 13:50:00|15164.9|15162.9|15171.3|15169.3|15171.8|15169.8|15158.4|15156.4|1657
1699365300000|2023-11-07 13:55:00|15171.1|15169.1|15179.5|15177.5|15180|15178|15170|15168|2501
1699365600000|2023-11-07 14:00:00|15179.6|15177.6|15171.8|15169.8|15181.5|15179.5|15171.5|15169.5|1995
1699365900000|2023-11-07 14:05:00|15172|15170|15177.5|15175.5|15180|15178|15171.4|15169.4|1565
1699366200000|2023-11-07 14:10:00|15177.6|15175.6|15173|15171|15177.6|15175.6|15171.4|15169.4|1306
1699366500000|2023-11-07 14:15:00|15173.1|15171.1|15208.6|15206.6|15211.3|15209.3|15173.1|15171.1|8046
1699366800000|2023-11-07 14:20:00|15208.5|15206.5|15197.3|15195.3|15210|15208|15197|15195|3259
1699367100000|2023-11-07 14:25:00|15196.8|15194.8|15202.5|15200.5|15202.5|15200.5|15195.4|15193.4|2620
1699367400000|2023-11-07 14:30:00|15202|15201|15164|15163|15213.5|15212.5|15161.5|15160.5|19408
1699367700000|2023-11-07 14:35:00|15163.9|15162.9|15162.3|15161.3|15173|15172|15151|15150|11848
1699368000000|2023-11-07 14:40:00|15162.4|15161.4|15191.3|15190.3|15194.3|15193.3|15160.5|15159.5|15690
1699368300000|2023-11-07 14:45:00|15191.4|15190.4|15184|15183|15192.8|15191.8|15170.4|15169.4|8922
1699368600000|2023-11-07 14:50:00|15184.5|15183.5|15208.3|15207.3|15209.3|15208.3|15180.3|15179.3|9219
1699368900000|2023-11-07 14:55:00|15208.1|15207.1|15223.3|15222.3|15228.6|15227.6|15206.5|15205.5|11731
1699369200000|2023-11-07 15:00:00|15223|15222|15234.3|15233.3|15244.9|15243.9|15222.8|15221.8|12600
1699369500000|2023-11-07 15:05:00|15234.4|15233.4|15206.6|15205.6|15234.4|15233.4|15206.5|15205.5|8625
1699369800000|2023-11-07 15:10:00|15206.5|15205.5|15220.8|15219.8|15223.4|15222.4|15198.5|15197.5|10710
1699370100000|2023-11-07 15:15:00|15220.6|15219.6|15233.3|15232.3|15235.6|15234.6|15209.6|15208.6|7633
1699370400000|2023-11-07 15:20:00|15234|15233|15244.3|15243.3|15245.2|15244.2|15228.5|15227.5|8313
1699370700000|2023-11-07 15:25:00|15244.2|15243.2|15264.8|15263.8|15270|15269|15242.3|15241.3|11401
1699371000000|2023-11-07 15:30:00|15264.4|15263.4|15276.7|15275.7|15281.3|15280.3|15261.9|15260.9|8668
1699371300000|2023-11-07 15:35:00|15276.5|15275.5|15284.3|15283.3|15285|15284|15273.9|15272.9|6553
1699371600000|2023-11-07 15:40:00|15284.5|15283.5|15287.9|15286.9|15291.9|15290.9|15279.9|15278.9|5730
1699371900000|2023-11-07 15:45:00|15288.5|15287.5|15301.4|15300.4|15302.4|15301.4|15284|15283|7554
1699372200000|2023-11-07 15:50:00|15300.8|15299.8|15314|15313|15315.2|15314.2|15299|15298|8977
1699372500000|2023-11-07 15:55:00|15313.9|15312.9|15313.8|15312.8|15321.8|15320.8|15304.8|15303.8|9138
1699372800000|2023-11-07 16:00:00|15313.7|15312.7|15306.2|15305.2|15316.5|15315.5|15298.9|15297.9|6668
1699373100000|2023-11-07 16:05:00|15306|15305|15307.5|15306.5|15318.7|15317.7|15306|15305|4989
1699373400000|2023-11-07 16:10:00|15307.7|15306.7|15307.8|15306.8|15317.9|15316.9|15304.4|15303.4|4936
1699373700000|2023-11-07 16:15:00|15307.5|15306.5|15300.5|15299.5|15309.2|15308.2|15299.3|15298.3|3908
1699374000000|2023-11-07 16:20:00|15300.4|15299.4|15304.8|15303.8|15312.2|15311.2|15299.9|15298.9|4140
1699374300000|2023-11-07 16:25:00|15304.7|15303.7|15311.2|15310.2|15313.4|15312.4|15303.5|15302.5|3017
1699374600000|2023-11-07 16:30:00|15311|15310|15323.4|15322.4|15325.9|15324.9|15308|15307|5384
1699374900000|2023-11-07 16:35:00|15323.3|15322.3|15324.3|15323.3|15326.7|15325.7|15316.9|15315.9|4660
1699375200000|2023-11-07 16:40:00|15322.4|15321.4|15316.3|15315.3|15327|15326|15315.5|15314.5|3509
1699375500000|2023-11-07 16:45:00|15316.4|15315.4|15292|15291|15317.9|15316.9|15279.7|15278.7|10409
1699375800000|2023-11-07 16:50:00|15291.8|15290.8|15296.8|15295.8|15298.5|15297.5|15288|15287|3963
1699376100000|2023-11-07 16:55:00|15296.5|15295.5|15299.3|15298.3|15307.8|15306.8|15293.3|15292.3|3601
1699376400000|2023-11-07 17:00:00|15299.7|15298.7|15278.2|15277.2|15299.9|15298.9|15277.8|15276.8|5490
1699376700000|2023-11-07 17:05:00|15278.3|15277.3|15283.2|15282.2|15288|15287|15274.5|15273.5|4348
1699377000000|2023-11-07 17:10:00|15282.9|15281.9|15283.7|15282.7|15285.7|15284.7|15279.7|15278.7|2218
1699377300000|2023-11-07 17:15:00|15283.8|15282.8|15277.3|15276.3|15284.2|15283.2|15264.8|15263.8|7089
1699377600000|2023-11-07 17:20:00|15277.5|15276.5|15279.3|15278.3|15285.8|15284.8|15272.5|15271.5|3301
1699377900000|2023-11-07 17:25:00|15279.4|15278.4|15270.3|15269.3|15285.3|15284.3|15269.4|15268.4|3237
1699378200000|2023-11-07 17:30:00|15271.4|15270.4|15276|15275|15281.8|15280.8|15254|15253|8907
1699378500000|2023-11-07 17:35:00|15276.2|15275.2|15286.9|15285.9|15291|15290|15272.3|15271.3|4252
1699378800000|2023-11-07 17:40:00|15286.2|15285.2|15287.4|15286.4|15288.3|15287.3|15278.5|15277.5|2573
1699379100000|2023-11-07 17:45:00|15287.5|15286.5|15281.7|15280.7|15301.2|15300.2|15279.3|15278.3|6035
1699379400000|2023-11-07 17:50:00|15281.5|15280.5|15284.4|15283.4|15290|15289|15276|15275|3089
1699379700000|2023-11-07 17:55:00|15284.3|15283.3|15296.9|15295.9|15297.7|15296.7|15279.5|15278.5|3382
1699380000000|2023-11-07 18:00:00|15296.8|15295.8|15301.7|15300.7|15305.7|15304.7|15290.3|15289.3|4487
1699380300000|2023-11-07 18:05:00|15301.8|15300.8|15313.5|15312.5|15314.5|15313.5|15298.6|15297.6|3888
1699380600000|2023-11-07 18:10:00|15313.3|15312.3|15314.8|15313.8|15318.7|15317.7|15308.3|15307.3|3124
1699380900000|2023-11-07 18:15:00|15314.7|15313.7|15322.2|15321.2|15322.5|15321.5|15313.1|15312.1|3591
1699381200000|2023-11-07 18:20:00|15322.1|15321.1|15322.7|15321.7|15326.6|15325.6|15309.8|15308.8|5399
1699381500000|2023-11-07 18:25:00|15322.6|15321.6|15316.5|15315.5|15324.6|15323.6|15315.8|15314.8|2580
1699381800000|2023-11-07 18:30:00|15316.3|15315.3|15322.5|15321.5|15326.8|15325.8|15315.8|15314.8|3258
1699382100000|2023-11-07 18:35:00|15322.6|15321.6|15328.2|15327.2|15328.7|15327.7|15318.5|15317.5|3884
1699382400000|2023-11-07 18:40:00|15328.1|15327.1|15319.5|15318.5|15328.1|15327.1|15315|15314|2954
1699382700000|2023-11-07 18:45:00|15319.3|15318.3|15328.3|15327.3|15330.1|15329.1|15318.8|15317.8|3247
1699383000000|2023-11-07 18:50:00|15328.5|15327.5|15324|15323|15332.1|15331.1|15323.5|15322.5|4769
1699383300000|2023-11-07 18:55:00|15323.8|15322.8|15325.5|15324.5|15329.1|15328.1|15314.5|15313.5|4627
1699383600000|2023-11-07 19:00:00|15325.6|15324.6|15331.1|15330.1|15335.8|15334.8|15324.8|15323.8|3915
1699383900000|2023-11-07 19:05:00|15330.6|15329.6|15327|15326|15331.5|15330.5|15319.5|15318.5|3267
1699384200000|2023-11-07 19:10:00|15326.8|15325.8|15324.6|15323.6|15332.3|15331.3|15323.3|15322.3|2072
1699384500000|2023-11-07 19:15:00|15324.7|15323.7|15328.5|15327.5|15332.6|15331.6|15323.1|15322.1|2201
1699384800000|2023-11-07 19:20:00|15328.1|15327.1|15330.6|15329.6|15332.9|15331.9|15324.6|15323.6|1944
1699385100000|2023-11-07 19:25:00|15330.5|15329.5|15327.9|15326.9|15330.5|15329.5|15322|15321|2632
1699385400000|2023-11-07 19:30:00|15328|15327|15333.4|15332.4|15335.9|15334.9|15328|15327|2854
1699385700000|2023-11-07 19:35:00|15333.2|15332.2|15326.1|15325.1|15336.5|15335.5|15324.9|15323.9|3717
1699386000000|2023-11-07 19:40:00|15326.2|15325.2|15312.7|15311.7|15326.7|15325.7|15306.1|15305.1|4306
1699386300000|2023-11-07 19:45:00|15312.4|15311.4|15312.2|15311.2|15322.7|15321.7|15308.4|15307.4|3600
1699386600000|2023-11-07 19:50:00|15312.4|15311.4|15307.9|15306.9|15315.9|15314.9|15305|15304|2896
1699386900000|2023-11-07 19:55:00|15308|15307|15311.1|15310.1|15314.9|15313.9|15307.1|15306.1|3195
1699387200000|2023-11-07 20:00:00|15311.4|15310.4|15300.7|15299.7|15316.1|15315.1|15299.9|15298.9|4018
1699387500000|2023-11-07 20:05:00|15300.6|15299.6|15302.2|15301.2|15304.7|15303.7|15293.4|15292.4|3932
1699387800000|2023-11-07 20:10:00|15302.1|15301.1|15311.4|15310.4|15313.7|15312.7|15299|15298|2966
1699388100000|2023-11-07 20:15:00|15311.2|15310.2|15310.9|15309.9|15314.4|15313.4|15303|15302|2320
1699388400000|2023-11-07 20:20:00|15310.7|15309.7|15322.5|15321.5|15322.5|15321.5|15302.4|15301.4|7922
1699388700000|2023-11-07 20:25:00|15322.4|15321.4|15321.4|15320.4|15324.2|15323.2|15317.7|15316.7|2997
1699389000000|2023-11-07 20:30:00|15321.5|15320.5|15323.5|15322.5|15326.9|15325.9|15319.2|15318.2|2371
1699389300000|2023-11-07 20:35:00|15323.6|15322.6|15331|15330|15331.9|15330.9|15321.7|15320.7|3291
1699389600000|2023-11-07 20:40:00|15331.4|15330.4|15328.7|15327.7|15331.8|15330.8|15326.2|15325.2|2668
1699389900000|2023-11-07 20:45:00|15328.5|15327.5|15319.5|15318.5|15331.7|15330.7|15317.9|15316.9|4053
1699390200000|2023-11-07 20:50:00|15318.8|15317.8|15290.5|15289.5|15318.8|15317.8|15289.2|15288.2|10587
1699390500000|2023-11-07 20:55:00|15290.4|15289.4|15300.4|15299.4|15303.3|15302.3|15279.4|15278.4|22032
1699390800000|2023-11-07 21:00:00|15300.7|15298.7|15299.7|15297.7|15302.5|15300.5|15297.7|15295.7|4704
1699391100000|2023-11-07 21:05:00|15299.5|15297.5|15300.9|15298.9|15301.3|15299.3|15297.2|15295.2|2416
1699391400000|2023-11-07 21:10:00|15300.8|15298.8|15299.5|15297.5|15301.7|15299.7|15299|15297|1005
1699391700000|2023-11-07 21:15:00|15299.4|15297.4|15301.5|15299.5|15302.2|15300.2|15299.4|15297.4|545
1699392000000|2023-11-07 21:20:00|15301.8|15299.8|15303.2|15301.2|15303.4|15301.4|15300.7|15298.7|286
1699392300000|2023-11-07 21:25:00|15303|15301|15303.5|15301.5|15305.2|15303.2|15302.8|15300.8|498
1699392600000|2023-11-07 21:30:00|15303.7|15301.7|15304.8|15302.8|15306.2|15304.2|15303.7|15301.7|379
1699392900000|2023-11-07 21:35:00|15304.7|15302.7|15303.9|15301.9|15304.8|15302.8|15303.2|15301.2|248
1699393200000|2023-11-07 21:40:00|15303.8|15301.8|15303.8|15301.8|15304.9|15302.9|15303.4|15301.4|291
1699393500000|2023-11-07 21:45:00|15303.7|15301.7|15302.3|15300.3|15303.8|15301.8|15300.8|15298.8|414
1699393800000|2023-11-07 21:50:00|15302|15300|15302.8|15300.8|15303.3|15301.3|15300.7|15298.7|347
1699394100000|2023-11-07 21:55:00|15302.9|15300.9|15302.8|15297.8|15303.3|15301.3|15301|15297.8|274
1699394400000|2023-11-07 22:00:00|15303|15298|15303.7|15298.7|15304.1|15299.1|15302.9|15297.9|0
1699394700000|2023-11-07 22:05:00|15303.6|15298.6|15304|15299|15304|15299|15303.4|15298.4|0
1699395000000|2023-11-07 22:10:00|15303.8|15298.8|15303.3|15298.3|15304|15299|15302.5|15297.5|0
1699395300000|2023-11-07 22:15:00|15303.5|15298.5|15302.6|15297.6|15303.5|15298.5|15302.5|15297.5|0
1699395600000|2023-11-07 22:20:00|15302.9|15297.9|15301.7|15296.7|15303|15298|15301.5|15296.5|0
1699395900000|2023-11-07 22:25:00|15302|15297|15302.2|15297.2|15302.3|15297.3|15300.9|15295.9|0
1699396200000|2023-11-07 22:30:00|15302|15297|15300.8|15295.8|15302.3|15297.3|15300.6|15295.6|0
1699396500000|2023-11-07 22:35:00|15300.7|15295.7|15302.5|15297.5|15302.9|15297.9|15300.7|15295.7|0
1699396800000|2023-11-07 22:40:00|15302|15297|15302|15297|15302.7|15297.7|15301|15296|0
1699397100000|2023-11-07 22:45:00|15302.1|15297.1|15302.3|15297.3|15302.4|15297.4|15301|15296|0
1699397400000|2023-11-07 22:50:00|15302.2|15297.2|15301.8|15296.8|15302.2|15297.2|15301.7|15296.7|0
1699397700000|2023-11-07 22:55:00|15301.2|15296.2|15302.1|15297.1|15302.1|15297.1|15300.4|15295.4|0
1699398000000|2023-11-07 23:00:00|15300.6|15298.6|15291.6|15289.6|15301.9|15299.9|15290.9|15288.9|593
1699398300000|2023-11-07 23:05:00|15291.7|15289.7|15297.1|15295.1|15298.7|15296.7|15291.5|15289.5|501
1699398600000|2023-11-07 23:10:00|15297.4|15295.4|15297.4|15295.4|15298.2|15296.2|15294.9|15292.9|223
1699398900000|2023-11-07 23:15:00|15297.5|15295.5|15298.5|15296.5|15302.2|15300.2|15296.6|15294.6|327
1699399200000|2023-11-07 23:20:00|15298.6|15296.6|15296.2|15294.2|15300.5|15298.5|15295.9|15293.9|195
1699399500000|2023-11-07 23:25:00|15295.9|15293.9|15297.5|15295.5|15300.9|15298.9|15295.7|15293.7|356
1699399800000|2023-11-07 23:30:00|15297.4|15295.4|15295.4|15293.4|15297.9|15295.9|15294.4|15292.4|278
1699400100000|2023-11-07 23:35:00|15295.2|15293.2|15294.9|15292.9|15297.2|15295.2|15294.2|15292.2|134
1699400400000|2023-11-07 23:40:00|15295|15293|15296.9|15294.9|15297.4|15295.4|15294.6|15292.6|91
1699400700000|2023-11-07 23:45:00|15297|15295|15294.7|15292.7|15298.2|15296.2|15294.4|15292.4|262
1699401000000|2023-11-07 23:50:00|15294.6|15292.6|15296.1|15294.1|15297.1|15295.1|15292.9|15290.9|243
1699401300000|2023-11-07 23:55:00|15296.2|15294.2|15296.2|15294.2|15298.6|15296.6|15295.1|15293.1|198
1699401600000|2023-11-08 00:00:00|15296|15294|15294.6|15292.6|15297.1|15295.1|15292.7|15290.7|265
1699401900000|2023-11-08 00:05:00|15294.9|15292.9|15297.5|15295.5|15300.6|15298.6|15294.2|15292.2|357
1699402200000|2023-11-08 00:10:00|15297.1|15295.1|15296.6|15294.6|15298.6|15296.6|15295.9|15293.9|229
1699402500000|2023-11-08 00:15:00|15296.7|15294.7|15302.5|15300.5|15303.7|15301.7|15296.4|15294.4|514
1699402800000|2023-11-08 00:20:00|15302.6|15300.6|15299.6|15297.6|15303.4|15301.4|15298.1|15296.1|361
1699403100000|2023-11-08 00:25:00|15299.5|15297.5|15301.5|15299.5|15301.7|15299.7|15297.7|15295.7|193
1699403400000|2023-11-08 00:30:00|15301.4|15299.4|15301.2|15299.2|15301.7|15299.7|15299|15297|248
1699403700000|2023-11-08 00:35:00|15301.1|15299.1|15294.9|15292.9|15301.1|15299.1|15294.7|15292.7|291
1699404000000|2023-11-08 00:40:00|15294.6|15292.6|15290.9|15288.9|15296.6|15294.6|15289.7|15287.7|663
1699404300000|2023-11-08 00:45:00|15291|15289|15291.9|15289.9|15293.6|15291.6|15289|15287|393
1699404600000|2023-11-08 00:50:00|15292|15290|15290.9|15288.9|15294.2|15292.2|15289.7|15287.7|341
1699404900000|2023-11-08 00:55:00|15291|15289|15292.4|15290.4|15293.4|15291.4|15290|15288|351
1699405200000|2023-11-08 01:00:00|15292.5|15290.5|15292.1|15290.1|15294.1|15292.1|15289.1|15287.1|348
1699405500000|2023-11-08 01:05:00|15292.2|15290.2|15292.9|15290.9|15293.9|15291.9|15288.2|15286.2|379
1699405800000|2023-11-08 01:10:00|15292.6|15290.6|15293.1|15291.1|15294.2|15292.2|15290.9|15288.9|276
1699406100000|2023-11-08 01:15:00|15293.2|15291.2|15290.1|15288.1|15294.9|15292.9|15289.2|15287.2|403
1699406400000|2023-11-08 01:20:00|15290|15288|15291|15289|15291.7|15289.7|15288|15286|276
1699406700000|2023-11-08 01:25:00|15291.1|15289.1|15293.6|15291.6|15294|15292|15290.2|15288.2|293
1699407000000|2023-11-08 01:30:00|15293.5|15291.5|15291.5|15289.5|15294.6|15292.6|15290.9|15288.9|290
1699407300000|2023-11-08 01:35:00|15291.4|15289.4|15289.1|15287.1|15291.5|15289.5|15287.4|15285.4|562
1699407600000|2023-11-08 01:40:00|15289|15287|15290.4|15288.4|15291.5|15289.5|15287.7|15285.7|217
1699407900000|2023-11-08 01:45:00|15290.2|15288.2|15288.9|15286.9|15290.5|15288.5|15287.6|15285.6|185
1699408200000|2023-11-08 01:50:00|15288.7|15286.7|15291.4|15289.4|15292.1|15290.1|15287.2|15285.2|351
1699408500000|2023-11-08 01:55:00|15291.2|15289.2|15293.4|15291.4|15296.5|15294.5|15291|15289|524
1699408800000|2023-11-08 02:00:00|15293.9|15291.9|15290.6|15288.6|15293.9|15291.9|15289.7|15287.7|398
1699409100000|2023-11-08 02:05:00|15290.7|15288.7|15295.6|15293.6|15297.1|15295.1|15290.1|15288.1|360
1699409400000|2023-11-08 02:10:00|15295.7|15293.7|15300.2|15298.2|15300.8|15298.8|15295.4|15293.4|441
1699409700000|2023-11-08 02:15:00|15300.1|15298.1|15302.8|15300.8|15304.1|15302.1|15299.8|15297.8|518
1699410000000|2023-11-08 02:20:00|15302.9|15300.9|15301.4|15299.4|15303.8|15301.8|15300.1|15298.1|366
1699410300000|2023-11-08 02:25:00|15301.6|15299.6|15301.6|15299.6|15302.7|15300.7|15299.7|15297.7|213
1699410600000|2023-11-08 02:30:00|15301.7|15299.7|15299.8|15297.8|15301.8|15299.8|15299.7|15297.7|129
1699410900000|2023-11-08 02:35:00|15299.7|15297.7|15298.3|15296.3|15300.4|15298.4|15297.8|15295.8|190
1699411200000|2023-11-08 02:40:00|15298.4|15296.4|15301.8|15299.8|15301.9|15299.9|15298.1|15296.1|229
1699411500000|2023-11-08 02:45:00|15301.9|15299.9|15299.9|15297.9|15302.2|15300.2|15298.2|15296.2|145
1699411800000|2023-11-08 02:50:00|15299.8|15297.8|15298.3|15296.3|15300.7|15298.7|15297.4|15295.4|148
1699412100000|2023-11-08 02:55:00|15298.6|15296.6|15302.8|15300.8|15303.3|15301.3|15297.3|15295.3|238
1699412400000|2023-11-08 03:00:00|15302.7|15300.7|15298.7|15296.7|15304.1|15302.1|15298.7|15296.7|300
1699412700000|2023-11-08 03:05:00|15298.8|15296.8|15296.8|15294.8|15299.2|15297.2|15296.1|15294.1|288
1699413000000|2023-11-08 03:10:00|15296.9|15294.9|15294.6|15292.6|15298.2|15296.2|15293.9|15291.9|267
1699413300000|2023-11-08 03:15:00|15294.4|15292.4|15292.3|15290.3|15295.1|15293.1|15292.1|15290.1|220
1699413600000|2023-11-08 03:20:00|15292.4|15290.4|15293.4|15291.4|15293.8|15291.8|15291.2|15289.2|331
1699413900000|2023-11-08 03:25:00|15293.6|15291.6|15293.1|15291.1|15293.9|15291.9|15291.9|15289.9|123
1699414200000|2023-11-08 03:30:00|15293.2|15291.2|15291.3|15289.3|15294.3|15292.3|15288.6|15286.6|492
1699414500000|2023-11-08 03:35:00|15291.4|15289.4|15289.6|15287.6|15291.6|15289.6|15289.4|15287.4|293
1699414800000|2023-11-08 03:40:00|15289.4|15287.4|15285.3|15283.3|15289.9|15287.9|15284.9|15282.9|405
1699415100000|2023-11-08 03:45:00|15285.4|15283.4|15283.6|15281.6|15286.1|15284.1|15282.7|15280.7|506
1699415400000|2023-11-08 03:50:00|15283.4|15281.4|15280.6|15278.6|15284.9|15282.9|15280.4|15278.4|475
1699415700000|2023-11-08 03:55:00|15280.7|15278.7|15282.4|15280.4|15282.7|15280.7|15276.9|15274.9|588
1699416000000|2023-11-08 04:00:00|15282.6|15280.6|15282.6|15280.6|15283.7|15281.7|15281.3|15279.3|394
1699416300000|2023-11-08 04:05:00|15282.4|15280.4|15282.4|15280.4|15283.2|15281.2|15280.6|15278.6|222
1699416600000|2023-11-08 04:10:00|15282.6|15280.6|15282.8|15280.8|15283.6|15281.6|15281.9|15279.9|169
1699416900000|2023-11-08 04:15:00|15282.9|15280.9|15284.7|15282.7|15284.8|15282.8|15282.1|15280.1|315
1699417200000|2023-11-08 04:20:00|15284.8|15282.8|15284.8|15282.8|15285.2|15283.2|15283.7|15281.7|158
1699417500000|2023-11-08 04:25:00|15284.7|15282.7|15284.3|15282.3|15285.2|15283.2|15283.4|15281.4|163
1699417800000|2023-11-08 04:30:00|15284.4|15282.4|15286.3|15284.3|15286.4|15284.4|15284.4|15282.4|174
1699418100000|2023-11-08 04:35:00|15286.4|15284.4|15286.6|15284.6|15286.9|15284.9|15284.9|15282.9|195
1699418400000|2023-11-08 04:40:00|15286.4|15284.4|15286.1|15284.1|15287.7|15285.7|15285.7|15283.7|220
1699418700000|2023-11-08 04:45:00|15286.2|15284.2|15287.1|15285.1|15288.1|15286.1|15286.1|15284.1|134
1699419000000|2023-11-08 04:50:00|15286.9|15284.9|15287.9|15285.9|15288.1|15286.1|15285.7|15283.7|151
1699419300000|2023-11-08 04:55:00|15287.8|15285.8|15287.2|15285.2|15288.1|15286.1|15286.4|15284.4|129
1699419600000|2023-11-08 05:00:00|15287.3|15285.3|15284.3|15282.3|15289.2|15287.2|15284.2|15282.2|367
1699419900000|2023-11-08 05:05:00|15284.2|15282.2|15288.1|15286.1|15289.9|15287.9|15283.4|15281.4|548
1699420200000|2023-11-08 05:10:00|15287.9|15285.9|15288.3|15286.3|15288.8|15286.8|15286.8|15284.8|127
1699420500000|2023-11-08 05:15:00|15288.4|15286.4|15286.1|15284.1|15289.1|15287.1|15284.6|15282.6|171
1699420800000|2023-11-08 05:20:00|15285.9|15283.9|15286.8|15284.8|15288.8|15286.8|15285.9|15283.9|171
1699421100000|2023-11-08 05:25:00|15286.9|15284.9|15282.4|15280.4|15287.6|15285.6|15282.1|15280.1|204
1699421400000|2023-11-08 05:30:00|15282.6|15280.6|15280.8|15278.8|15286.2|15284.2|15280.4|15278.4|317
1699421700000|2023-11-08 05:35:00|15280.7|15278.7|15286.1|15284.1|15289.9|15287.9|15280.4|15278.4|495
1699422000000|2023-11-08 05:40:00|15286.2|15284.2|15282.8|15280.8|15286.3|15284.3|15282.3|15280.3|208
1699422300000|2023-11-08 05:45:00|15282.9|15280.9|15279.9|15277.9|15284.3|15282.3|15279.3|15277.3|365
1699422600000|2023-11-08 05:50:00|15280.1|15278.1|15279.6|15277.6|15282.7|15280.7|15278.4|15276.4|388
1699422900000|2023-11-08 05:55:00|15279.7|15277.7|15277.6|15275.6|15280.7|15278.7|15275.3|15273.3|642
1699423200000|2023-11-08 06:00:00|15277.7|15275.7|15272.3|15270.3|15278.6|15276.6|15270.8|15268.8|758
1699423500000|2023-11-08 06:05:00|15272.4|15270.4|15271.6|15269.6|15272.4|15270.4|15269.7|15267.7|407
1699423800000|2023-11-08 06:10:00|15271.4|15269.4|15274.2|15272.2|15274.8|15272.8|15270.4|15268.4|340
1699424100000|2023-11-08 06:15:00|15274.1|15272.1|15270.8|15268.8|15275.7|15273.7|15268.3|15266.3|458
1699424400000|2023-11-08 06:20:00|15271.1|15269.1|15272.6|15270.6|15276.3|15274.3|15270.6|15268.6|408
1699424700000|2023-11-08 06:25:00|15272.4|15270.4|15274.7|15272.7|15275.3|15273.3|15269.3|15267.3|249
1699425000000|2023-11-08 06:30:00|15274.8|15272.8|15276.3|15274.3|15276.3|15274.3|15273.9|15271.9|297
1699425300000|2023-11-08 06:35:00|15276.4|15274.4|15273.1|15271.1|15277.4|15275.4|15270.2|15268.2|295
1699425600000|2023-11-08 06:40:00|15272.9|15270.9|15275.9|15273.9|15276.8|15274.8|15271.4|15269.4|228
1699425900000|2023-11-08 06:45:00|15276.1|15274.1|15278.3|15276.3|15279.7|15277.7|15275.4|15273.4|500
1699426200000|2023-11-08 06:50:00|15278.4|15276.4|15271.3|15269.3|15279.8|15277.8|15270.8|15268.8|439
1699426500000|2023-11-08 06:55:00|15271.2|15269.2|15270.6|15268.6|15272.9|15270.9|15269.2|15267.2|211
1699426800000|2023-11-08 07:00:00|15270.4|15268.4|15271.3|15269.3|15274.8|15272.8|15270.3|15268.3|401
1699427100000|2023-11-08 07:05:00|15271.2|15269.2|15271.2|15269.2|15271.8|15269.8|15265.8|15263.8|565
1699427400000|2023-11-08 07:10:00|15271.1|15269.1|15269.9|15267.9|15271.9|15269.9|15268.8|15266.8|240
1699427700000|2023-11-08 07:15:00|15269.8|15267.8|15268.3|15266.3|15271.6|15269.6|15265.3|15263.3|357
1699428000000|2023-11-08 07:20:00|15268.2|15266.2|15267.7|15265.7|15269.9|15267.9|15266.4|15264.4|317
1699428300000|2023-11-08 07:25:00|15267.8|15265.8|15271.4|15269.4|15272.2|15270.2|15267.1|15265.1|411
1699428600000|2023-11-08 07:30:00|15271.7|15269.7|15276.3|15274.3|15278.1|15276.1|15271.1|15269.1|716
1699428900000|2023-11-08 07:35:00|15276.2|15274.2|15275.3|15273.3|15277.8|15275.8|15271.8|15269.8|348
1699429200000|2023-11-08 07:40:00|15275.2|15273.2|15275.3|15273.3|15278.2|15276.2|15274.1|15272.1|226
1699429500000|2023-11-08 07:45:00|15275.4|15273.4|15274.1|15272.1|15277.4|15275.4|15272.9|15270.9|248
1699429800000|2023-11-08 07:50:00|15273.9|15271.9|15275.1|15273.1|15277.3|15275.3|15271.7|15269.7|275
1699430100000|2023-11-08 07:55:00|15274.9|15272.9|15271.4|15269.4|15275.1|15273.1|15270.4|15268.4|322
1699430400000|2023-11-08 08:00:00|15271.3|15269.3|15274.6|15272.6|15280.2|15278.2|15267.8|15265.8|1269
1699430700000|2023-11-08 08:05:00|15274.7|15272.7|15277.3|15275.3|15281.8|15279.8|15273.6|15271.6|776
1699431000000|2023-11-08 08:10:00|15277.4|15275.4|15278.6|15276.6|15285.9|15283.9|15277.3|15275.3|1378
1699431300000|2023-11-08 08:15:00|15278.9|15276.9|15282.6|15280.6|15285.9|15283.9|15276.2|15274.2|682
1699431600000|2023-11-08 08:20:00|15282.9|15280.9|15289.3|15287.3|15292.8|15290.8|15282.9|15280.9|949
1699431900000|2023-11-08 08:25:00|15289.6|15287.6|15292.8|15290.8|15293.3|15291.3|15286.9|15284.9|766
1699432200000|2023-11-08 08:30:00|15292.7|15290.7|15292.6|15290.6|15295.1|15293.1|15287.7|15285.7|634
1699432500000|2023-11-08 08:35:00|15292.7|15290.7|15287.3|15285.3|15293.4|15291.4|15286.9|15284.9|406
1699432800000|2023-11-08 08:40:00|15287.2|15285.2|15289.3|15287.3|15293.3|15291.3|15284.6|15282.6|591
1699433100000|2023-11-08 08:45:00|15289.4|15287.4|15296.6|15294.6|15297.2|15295.2|15287.2|15285.2|456
1699433400000|2023-11-08 08:50:00|15296.7|15294.7|15288.3|15286.3|15296.7|15294.7|15287.8|15285.8|537
1699433700000|2023-11-08 08:55:00|15288.2|15286.2|15283.4|15281.4|15289.8|15287.8|15282.1|15280.1|586
1699434000000|2023-11-08 09:00:00|15283.6|15281.6|15281.8|15279.8|15284.7|15282.7|15276.7|15274.7|1073
1699434300000|2023-11-08 09:05:00|15281.9|15279.9|15279.9|15277.9|15285.1|15283.1|15279.3|15277.3|521
1699434600000|2023-11-08 09:10:00|15279.8|15277.8|15279.3|15277.3|15283.3|15281.3|15276.8|15274.8|653
1699434900000|2023-11-08 09:15:00|15279.4|15277.4|15274.6|15272.6|15282.3|15280.3|15272.8|15270.8|621
1699435200000|2023-11-08 09:20:00|15274.4|15272.4|15277.8|15275.8|15279.3|15277.3|15272.2|15270.2|653
1699435500000|2023-11-08 09:25:00|15277.9|15275.9|15275.3|15273.3|15280.7|15278.7|15274.8|15272.8|409
1699435800000|2023-11-08 09:30:00|15275.2|15273.2|15276.3|15274.3|15278.1|15276.1|15272.2|15270.2|376
1699436100000|2023-11-08 09:35:00|15276.6|15274.6|15280.8|15278.8|15284.3|15282.3|15276.6|15274.6|522
1699436400000|2023-11-08 09:40:00|15280.9|15278.9|15288.9|15286.9|15289.6|15287.6|15280.2|15278.2|546
1699436700000|2023-11-08 09:45:00|15288.8|15286.8|15292.1|15290.1|15293.2|15291.2|15287.6|15285.6|839
1699437000000|2023-11-08 09:50:00|15291.8|15289.8|15292.1|15290.1|15293.3|15291.3|15288.6|15286.6|453
1699437300000|2023-11-08 09:55:00|15291.9|15289.9|15288.1|15286.1|15295.9|15293.9|15287.3|15285.3|535
1699437600000|2023-11-08 10:00:00|15287.9|15285.9|15289.1|15287.1|15289.6|15287.6|15284.9|15282.9|440
1699437900000|2023-11-08 10:05:00|15288.9|15286.9|15293.1|15291.1|15293.3|15291.3|15287.7|15285.7|465
1699438200000|2023-11-08 10:10:00|15292.9|15290.9|15288.6|15286.6|15296.3|15294.3|15288.1|15286.1|635
1699438500000|2023-11-08 10:15:00|15288.4|15286.4|15292.2|15290.2|15293.6|15291.6|15287.7|15285.7|302
1699438800000|2023-11-08 10:20:00|15292.1|15290.1|15281.8|15279.8|15293.3|15291.3|15280.9|15278.9|447
1699439100000|2023-11-08 10:25:00|15281.7|15279.7|15280.6|15278.6|15283.8|15281.8|15280.1|15278.1|453
1699439400000|2023-11-08 10:30:00|15280.7|15278.7|15280.6|15278.6|15282.8|15280.8|15278.3|15276.3|354
1699439700000|2023-11-08 10:35:00|15280.3|15278.3|15285.2|15283.2|15285.6|15283.6|15278.1|15276.1|446
1699440000000|2023-11-08 10:40:00|15284.8|15282.8|15287.1|15285.1|15288.8|15286.8|15284.6|15282.6|372
1699440300000|2023-11-08 10:45:00|15287.2|15285.2|15294.6|15292.6|15295.3|15293.3|15286.9|15284.9|627
1699440600000|2023-11-08 10:50:00|15294.7|15292.7|15295.8|15293.8|15297.4|15295.4|15293.2|15291.2|458
1699440900000|2023-11-08 10:55:00|15295.9|15293.9|15293.8|15291.8|15296.3|15294.3|15292.9|15290.9|466
1699441200000|2023-11-08 11:00:00|15293.9|15291.9|15296.8|15294.8|15299.1|15297.1|15293.8|15291.8|628
1699441500000|2023-11-08 11:05:00|15296.7|15294.7|15290.8|15288.8|15297.7|15295.7|15288.8|15286.8|719
1699441800000|2023-11-08 11:10:00|15290.9|15288.9|15292.3|15290.3|15293.2|15291.2|15290.6|15288.6|279
1699442100000|2023-11-08 11:15:00|15292.1|15290.1|15292.6|15290.6|15295.6|15293.6|15291.1|15289.1|359
1699442400000|2023-11-08 11:20:00|15292.4|15290.4|15299.7|15297.7|15300.3|15298.3|15291.6|15289.6|672
1699442700000|2023-11-08 11:25:00|15299.6|15297.6|15297.8|15295.8|15302.1|15300.1|15295.1|15293.1|580
1699443000000|2023-11-08 11:30:00|15297.9|15295.9|15305.6|15303.6|15306.1|15304.1|15296.2|15294.2|1324
1699443300000|2023-11-08 11:35:00|15305.4|15303.4|15299.1|15297.1|15306.9|15304.9|15299.1|15297.1|906
1699443600000|2023-11-08 11:40:00|15298.9|15296.9|15296.7|15294.7|15302.8|15300.8|15296.1|15294.1|627
1699443900000|2023-11-08 11:45:00|15296.8|15294.8|15295.4|15293.4|15298.2|15296.2|15293.9|15291.9|489
1699444200000|2023-11-08 11:50:00|15295.3|15293.3|15300.8|15298.8|15301.7|15299.7|15294.8|15292.8|533
1699444500000|2023-11-08 11:55:00|15300.9|15298.9|15297.6|15295.6|15302.1|15300.1|15296.4|15294.4|527
1699444800000|2023-11-08 12:00:00|15297.3|15295.3|15289.3|15287.3|15299.2|15297.2|15288.7|15286.7|922
1699445100000|2023-11-08 12:05:00|15289.1|15287.1|15290.3|15288.3|15292.8|15290.8|15288.7|15286.7|478
1699445400000|2023-11-08 12:10:00|15290.6|15288.6|15288.6|15286.6|15292.7|15290.7|15285.8|15283.8|834
1699445700000|2023-11-08 12:15:00|15288.4|15286.4|15293.1|15291.1|15293.4|15291.4|15286.8|15284.8|584
1699446000000|2023-11-08 12:20:00|15292.9|15290.9|15299.8|15297.8|15300.2|15298.2|15292.7|15290.7|696
1699446300000|2023-11-08 12:25:00|15299.7|15297.7|15297.1|15295.1|15301.2|15299.2|15297.1|15295.1|512
1699446600000|2023-11-08 12:30:00|15297.2|15295.2|15298.4|15296.4|15299.4|15297.4|15293.2|15291.2|455
1699446900000|2023-11-08 12:35:00|15298.6|15296.6|15297.8|15295.8|15299.8|15297.8|15293.2|15291.2|614
1699447200000|2023-11-08 12:40:00|15297.9|15295.9|15297.3|15295.3|15298.9|15296.9|15295.2|15293.2|389
1699447500000|2023-11-08 12:45:00|15297.4|15295.4|15301.1|15299.1|15302.3|15300.3|15297.1|15295.1|609
1699447800000|2023-11-08 12:50:00|15300.9|15298.9|15301.8|15299.8|15302.1|15300.1|15298.1|15296.1|588
1699448100000|2023-11-08 12:55:00|15301.7|15299.7|15305.3|15303.3|15307.4|15305.4|15300.8|15298.8|1016
1699448400000|2023-11-08 13:00:00|15305.7|15303.7|15312.9|15310.9|15313.6|15311.6|15304.8|15302.8|2216
1699448700000|2023-11-08 13:05:00|15312.8|15310.8|15311.3|15309.3|15317.4|15315.4|15309.8|15307.8|2068
1699449000000|2023-11-08 13:10:00|15311.2|15309.2|15304.3|15302.3|15311.3|15309.3|15301.9|15299.9|1104
1699449300000|2023-11-08 13:15:00|15304.4|15302.4|15302.4|15300.4|15304.4|15302.4|15295.7|15293.7|1328
1699449600000|2023-11-08 13:20:00|15302.6|15300.6|15305.3|15303.3|15308.6|15306.6|15301.2|15299.2|1428
1699449900000|2023-11-08 13:25:00|15304.6|15302.6|15304.8|15302.8|15309.7|15307.7|15302.4|15300.4|1115
1699450200000|2023-11-08 13:30:00|15304.9|15302.9|15301.3|15299.3|15307.4|15305.4|15300.4|15298.4|1188
1699450500000|2023-11-08 13:35:00|15301.1|15299.1|15298.3|15296.3|15302.1|15300.1|15293.4|15291.4|1420
1699450800000|2023-11-08 13:40:00|15298.4|15296.4|15296.3|15294.3|15302.1|15300.1|15294.2|15292.2|1039
1699451100000|2023-11-08 13:45:00|15296.2|15294.2|15300.6|15298.6|15302.7|15300.7|15295.3|15293.3|923
1699451400000|2023-11-08 13:50:00|15300.4|15298.4|15299.3|15297.3|15301.1|15299.1|15293.7|15291.7|981
1699451700000|2023-11-08 13:55:00|15299.8|15297.8|15302.8|15300.8|15304.2|15302.2|15299.8|15297.8|802
1699452000000|2023-11-08 14:00:00|15302.9|15300.9|15307.3|15305.3|15309.7|15307.7|15301.2|15299.2|1515
1699452300000|2023-11-08 14:05:00|15307.4|15305.4|15308.8|15306.8|15311.8|15309.8|15305.6|15303.6|1080
1699452600000|2023-11-08 14:10:00|15308.7|15306.7|15311.8|15309.8|15311.9|15309.9|15307.6|15305.6|958
1699452900000|2023-11-08 14:15:00|15311.7|15309.7|15314.6|15312.6|15318.7|15316.7|15311.1|15309.1|2920
1699453200000|2023-11-08 14:20:00|15314.3|15312.3|15312.8|15310.8|15316.3|15314.3|15310.4|15308.4|1190
1699453500000|2023-11-08 14:25:00|15312.7|15310.7|15317.4|15315.4|15317.6|15315.6|15308.8|15306.8|2020
1699453800000|2023-11-08 14:30:00|15317.3|15315.3|15339.3|15338.3|15339.3|15338.3|15303.2|15302.2|17053
1699454100000|2023-11-08 14:35:00|15339.4|15338.4|15337.6|15336.6|15344.5|15343.5|15316|15315|13966
1699454400000|2023-11-08 14:40:00|15337.8|15336.8|15316.1|15315.1|15337.8|15336.8|15312|15311|10359
1699454700000|2023-11-08 14:45:00|15316.3|15315.3|15323.8|15322.8|15333|15332|15313|15312|9049
1699455000000|2023-11-08 14:50:00|15323.7|15322.7|15338|15337|15342.2|15341.2|15322.3|15321.3|6851
1699455300000|2023-11-08 14:55:00|15337.8|15336.8|15317.5|15316.5|15345.2|15344.2|15312.4|15311.4|9149
1699455600000|2023-11-08 15:00:00|15318.8|15317.8|15286.5|15285.5|15323.6|15322.6|15278.6|15277.6|14498
1699455900000|2023-11-08 15:05:00|15286.6|15285.6|15308.7|15307.7|15310.7|15309.7|15280.1|15279.1|9338
1699456200000|2023-11-08 15:10:00|15308.6|15307.6|15296.5|15295.5|15315.6|15314.6|15294.2|15293.2|9151
1699456500000|2023-11-08 15:15:00|15296.6|15295.6|15294.6|15293.6|15297|15296|15285.2|15284.2|7572
1699456800000|2023-11-08 15:20:00|15294.4|15293.4|15284.1|15283.1|15296.7|15295.7|15268.3|15267.3|10740
1699457100000|2023-11-08 15:25:00|15284.4|15283.4|15278.1|15277.1|15288.4|15287.4|15271|15270|5788
1699457400000|2023-11-08 15:30:00|15278.3|15277.3|15280.7|15279.7|15288|15287|15271.9|15270.9|5572
1699457700000|2023-11-08 15:35:00|15280.8|15279.8|15272.2|15271.2|15287.7|15286.7|15266.8|15265.8|7496
1699458000000|2023-11-08 15:40:00|15272.1|15271.1|15282.7|15281.7|15285.1|15284.1|15264.1|15263.1|9465
1699458300000|2023-11-08 15:45:00|15282.9|15281.9|15286.4|15285.4|15288.3|15287.3|15275.4|15274.4|6500
1699458600000|2023-11-08 15:50:00|15286.6|15285.6|15273.1|15272.1|15287.9|15286.9|15269.2|15268.2|5579
1699458900000|2023-11-08 15:55:00|15273.3|15272.3|15272.8|15271.8|15286.2|15285.2|15266.6|15265.6|6671
1699459200000|2023-11-08 16:00:00|15273.6|15272.6|15282.4|15281.4|15286.7|15285.7|15270.7|15269.7|6944
1699459500000|2023-11-08 16:05:00|15282.2|15281.2|15270.4|15269.4|15285.9|15284.9|15265.7|15264.7|4582
1699459800000|2023-11-08 16:10:00|15270.3|15269.3|15284.8|15283.8|15285.1|15284.1|15269.2|15268.2|5307
1699460100000|2023-11-08 16:15:00|15284.6|15283.6|15291|15290|15295.9|15294.9|15281.1|15280.1|8874
1699460400000|2023-11-08 16:20:00|15291.5|15290.5|15269|15268|15293|15292|15259.1|15258.1|7825
1699460700000|2023-11-08 16:25:00|15268.9|15267.9|15274.8|15273.8|15281.4|15280.4|15265.3|15264.3|6237
1699461000000|2023-11-08 16:30:00|15274.3|15273.3|15278.3|15277.3|15288|15287|15269.3|15268.3|9532
1699461300000|2023-11-08 16:35:00|15278.4|15277.4|15279.7|15278.7|15292.6|15291.6|15275.8|15274.8|5273
1699461600000|2023-11-08 16:40:00|15279.3|15278.3|15290|15289|15291|15290|15274.2|15273.2|6138
1699461900000|2023-11-08 16:45:00|15289.9|15288.9|15285.3|15284.3|15297.9|15296.9|15280|15279|4716
1699462200000|2023-11-08 16:50:00|15285|15284|15284.5|15283.5|15286.9|15285.9|15271.8|15270.8|6735
1699462500000|2023-11-08 16:55:00|15284.4|15283.4|15264.6|15263.6|15286.1|15285.1|15263.5|15262.5|5194
1699462800000|2023-11-08 17:00:00|15264.8|15263.8|15251.2|15250.2|15267.5|15266.5|15246.8|15245.8|8798
1699463100000|2023-11-08 17:05:00|15251.1|15250.1|15227.6|15226.6|15255.1|15254.1|15216.2|15215.2|10554
1699463400000|2023-11-08 17:10:00|15228.1|15227.1|15237.6|15236.6|15245.7|15244.7|15223.2|15222.2|7960
1699463700000|2023-11-08 17:15:00|15237.4|15236.4|15244.4|15243.4|15247.2|15246.2|15232.7|15231.7|4075
1699464000000|2023-11-08 17:20:00|15244.3|15243.3|15246.4|15245.4|15251.8|15250.8|15240.9|15239.9|3491
1699464300000|2023-11-08 17:25:00|15246.6|15245.6|15243.8|15242.8|15250.8|15249.8|15238.8|15237.8|2828
1699464600000|2023-11-08 17:30:00|15243.9|15242.9|15244.1|15243.1|15245.1|15244.1|15234.7|15233.7|2873
1699464900000|2023-11-08 17:35:00|15243.8|15242.8|15260.8|15259.8|15261.9|15260.9|15238.3|15237.3|4206
1699465200000|2023-11-08 17:40:00|15260.9|15259.9|15260.1|15259.1|15262.3|15261.3|15253.6|15252.6|3540
1699465500000|2023-11-08 17:45:00|15259.9|15258.9|15257.5|15256.5|15264.2|15263.2|15252.2|15251.2|2845
1699465800000|2023-11-08 17:50:00|15257.3|15256.3|15256.3|15255.3|15259|15258|15251.2|15250.2|2036
1699466100000|2023-11-08 17:55:00|15255.8|15254.8|15256.2|15255.2|15258.6|15257.6|15248.6|15247.6|2363
1699466400000|2023-11-08 18:00:00|15256.3|15255.3|15271.7|15270.7|15276.7|15275.7|15247.6|15246.6|9230
1699466700000|2023-11-08 18:05:00|15271.8|15270.8|15280.2|15279.2|15283.8|15282.8|15270.3|15269.3|6300
1699467000000|2023-11-08 18:10:00|15280.3|15279.3|15268.1|15267.1|15280.4|15279.4|15264.8|15263.8|4228
1699467300000|2023-11-08 18:15:00|15267.9|15266.9|15265.5|15264.5|15275.7|15274.7|15261.8|15260.8|3676
1699467600000|2023-11-08 18:20:00|15265.6|15264.6|15278.2|15277.2|15280.7|15279.7|15257|15256|4849
1699467900000|2023-11-08 18:25:00|15278.1|15277.1|15285.5|15284.5|15287.6|15286.6|15274.1|15273.1|3771
1699468200000|2023-11-08 18:30:00|15285.6|15284.6|15287.2|15286.2|15290.3|15289.3|15282.8|15281.8|3124
1699468500000|2023-11-08 18:35:00|15287.3|15286.3|15289.7|15288.7|15293.8|15292.8|15282.7|15281.7|3919
1699468800000|2023-11-08 18:40:00|15289.1|15288.1|15292.8|15291.8|15294.3|15293.3|15287.1|15286.1|2210
1699469100000|2023-11-08 18:45:00|15292.7|15291.7|15291.5|15290.5|15296.8|15295.8|15286.8|15285.8|2653
1699469400000|2023-11-08 18:50:00|15291.6|15290.6|15291.5|15290.5|15294.6|15293.6|15285|15284|2537
1699469700000|2023-11-08 18:55:00|15291.3|15290.3|15288.3|15287.3|15292.5|15291.5|15283.2|15282.2|1909
1699470000000|2023-11-08 19:00:00|15288.5|15287.5|15299|15298|15303.2|15302.2|15282.2|15281.2|4575
1699470300000|2023-11-08 19:05:00|15298.7|15297.7|15309.6|15308.6|15310.7|15309.7|15298.6|15297.6|4269
1699470600000|2023-11-08 19:10:00|15309.7|15308.7|15302.8|15301.8|15310.2|15309.2|15301.8|15300.8|2278
1699470900000|2023-11-08 19:15:00|15303.5|15302.5|15305|15304|15311.1|15310.1|15302.1|15301.1|2040
1699471200000|2023-11-08 19:20:00|15304.2|15303.2|15308.3|15307.3|15311.8|15310.8|15303.6|15302.6|2174
1699471500000|2023-11-08 19:25:00|15308.1|15307.1|15308.6|15307.6|15311.2|15310.2|15303.7|15302.7|1938
1699471800000|2023-11-08 19:30:00|15308.7|15307.7|15297.7|15296.7|15315.8|15314.8|15294.4|15293.4|4868
1699472100000|2023-11-08 19:35:00|15297.6|15296.6|15309.2|15308.2|15309.9|15308.9|15291.9|15290.9|4152
1699472400000|2023-11-08 19:40:00|15309.3|15308.3|15306.7|15305.7|15311.3|15310.3|15298.1|15297.1|3125
1699472700000|2023-11-08 19:45:00|15306.8|15305.8|15300.4|15299.4|15308.1|15307.1|15299.9|15298.9|1796
1699473000000|2023-11-08 19:50:00|15299.9|15298.9|15298|15297|15300.6|15299.6|15291.3|15290.3|3467
1699473300000|2023-11-08 19:55:00|15297.8|15296.8|15282.7|15281.7|15298.6|15297.6|15278.7|15277.7|4699
1699473600000|2023-11-08 20:00:00|15283.7|15282.7|15291.1|15290.1|15292|15291|15281.8|15280.8|3845
1699473900000|2023-11-08 20:05:00|15291.3|15290.3|15288.2|15287.2|15294.5|15293.5|15285.7|15284.7|2205
1699474200000|2023-11-08 20:10:00|15288.1|15287.1|15292|15291|15294.3|15293.3|15281.8|15280.8|2543
1699474500000|2023-11-08 20:15:00|15292.1|15291.1|15290|15289|15294.5|15293.5|15285.1|15284.1|2475
1699474800000|2023-11-08 20:20:00|15289.8|15288.8|15295.2|15294.2|15297.8|15296.8|15287|15286|2235
1699475100000|2023-11-08 20:25:00|15295.1|15294.1|15297|15296|15301.2|15300.2|15292.1|15291.1|2521
1699475400000|2023-11-08 20:30:00|15296.8|15295.8|15287.1|15286.1|15297|15296|15286|15285|2956
1699475700000|2023-11-08 20:35:00|15287|15286|15297.7|15296.7|15299.5|15298.5|15286.3|15285.3|2550
1699476000000|2023-11-08 20:40:00|15298.8|15297.8|15317|15316|15322.7|15321.7|15298.2|15297.2|6712
1699476300000|2023-11-08 20:45:00|15317.2|15316.2|15310.8|15309.8|15321.2|15320.2|15310.4|15309.4|3955
1699476600000|2023-11-08 20:50:00|15310.5|15309.5|15313.3|15312.3|15321.2|15320.2|15310.4|15309.4|5341
1699476900000|2023-11-08 20:55:00|15313.4|15312.4|15312.5|15311.5|15318.8|15317.8|15306.3|15305.3|10688
1699477200000|2023-11-08 21:00:00|15310.2|15309.2|15304|15302|15310.6|15309.2|15302|15300|4200
1699477500000|2023-11-08 21:05:00|15304.1|15302.1|15302.2|15300.2|15304.6|15302.6|15299.2|15297.2|1632
1699477800000|2023-11-08 21:10:00|15302.3|15300.3|15298.7|15296.7|15302.5|15300.5|15297.8|15295.8|1189
1699478100000|2023-11-08 21:15:00|15299|15297|15300.2|15298.2|15300.2|15298.2|15295.6|15293.6|573
1699478400000|2023-11-08 21:20:00|15300.3|15298.3|15299.5|15297.5|15301.1|15299.1|15299.1|15297.1|130
1699478700000|2023-11-08 21:25:00|15298.8|15296.8|15295.8|15293.8|15299.2|15297.2|15295.2|15293.2|500
1699479000000|2023-11-08 21:30:00|15295.7|15293.7|15292.7|15290.7|15296.2|15294.2|15292.3|15290.3|518
1699479300000|2023-11-08 21:35:00|15292.6|15290.6|15293.5|15291.5|15294.1|15292.1|15292.2|15290.2|337
1699479600000|2023-11-08 21:40:00|15293.3|15291.3|15292|15290|15294|15292|15291.2|15289.2|418
1699479900000|2023-11-08 21:45:00|15291.8|15289.8|15291.2|15289.2|15292|15290|15288.6|15286.6|548
1699480200000|2023-11-08 21:50:00|15291.1|15289.1|15291.2|15289.2|15291.3|15289.3|15290.2|15288.2|250
1699480500000|2023-11-08 21:55:00|15291.1|15289.1|15287|15282|15291.5|15289.5|15285.2|15282|451
1699480800000|2023-11-08 22:00:00|15287.1|15282.1|15288.3|15283.3|15288.8|15283.8|15287|15282|0
1699481100000|2023-11-08 22:05:00|15288.6|15283.6|15287.8|15282.8|15288.6|15283.6|15287.1|15282.1|0
1699481400000|2023-11-08 22:10:00|15287.9|15282.9|15285.2|15280.2|15288.1|15283.1|15285.2|15280.2|0
1699481700000|2023-11-08 22:15:00|15285.5|15280.5|15285.4|15280.4|15286.2|15281.2|15283.8|15278.8|0
1699482000000|2023-11-08 22:20:00|15284.8|15279.8|15286.6|15281.6|15286.8|15281.8|15284.8|15279.8|0
1699482300000|2023-11-08 22:25:00|15286.7|15281.7|15287.1|15282.1|15287.7|15282.7|15286.5|15281.5|0
1699482600000|2023-11-08 22:30:00|15287|15282|15287.2|15282.2|15287.7|15282.7|15287|15282|0
1699482900000|2023-11-08 22:35:00|15287.3|15282.3|15286.2|15281.2|15287.3|15282.3|15286.2|15281.2|0
1699483200000|2023-11-08 22:40:00|15286.5|15281.5|15286.5|15281.5|15286.8|15281.8|15286.2|15281.2|0
1699483500000|2023-11-08 22:45:00|15286.7|15281.7|15286.8|15281.8|15287.1|15282.1|15286.7|15281.7|0
1699483800000|2023-11-08 22:50:00|15286.9|15281.9|15288.2|15283.2|15289.1|15284.1|15286.9|15281.9|0
1699484100000|2023-11-08 22:55:00|15288.6|15283.6|15287.4|15282.4|15289.8|15284.8|15287.4|15282.4|0
1699484400000|2023-11-08 23:00:00|15285.1|15283.1|15274.4|15272.4|15286.3|15284.3|15274.2|15272.2|887
1699484700000|2023-11-08 23:05:00|15274.6|15272.6|15280.7|15278.7|15281.8|15279.8|15274.2|15272.2|514
1699485000000|2023-11-08 23:10:00|15280.8|15278.8|15278.4|15276.4|15282.6|15280.6|15278.3|15276.3|187
1699485300000|2023-11-08 23:15:00|15278.6|15276.6|15280.4|15278.4|15280.7|15278.7|15277.9|15275.9|249
1699485600000|2023-11-08 23:20:00|15280.3|15278.3|15283.1|15281.1|15283.6|15281.6|15279.1|15277.1|247
1699485900000|2023-11-08 23:25:00|15282.9|15280.9|15284.8|15282.8|15284.9|15282.9|15281.2|15279.2|213
1699486200000|2023-11-08 23:30:00|15284.9|15282.9|15286.1|15284.1|15287.6|15285.6|15283.7|15281.7|296
1699486500000|2023-11-08 23:35:00|15286.2|15284.2|15283.3|15281.3|15286.9|15284.9|15282.2|15280.2|208
1699486800000|2023-11-08 23:40:00|15283.2|15281.2|15283.2|15281.2|15285.1|15283.1|15282.4|15280.4|129
1699487100000|2023-11-08 23:45:00|15283.3|15281.3|15280.3|15278.3|15283.8|15281.8|15280.3|15278.3|167
1699487400000|2023-11-08 23:50:00|15280.2|15278.2|15286.1|15284.1|15286.2|15284.2|15280.2|15278.2|268
1699487700000|2023-11-08 23:55:00|15285.9|15283.9|15286.8|15284.8|15287.7|15285.7|15285.8|15283.8|164
1699488000000|2023-11-09 00:00:00|15286.6|15284.6|15291.6|15289.6|15294.1|15292.1|15286.4|15284.4|538
1699488300000|2023-11-09 00:05:00|15291.7|15289.7|15284.8|15282.8|15291.8|15289.8|15283.4|15281.4|421
1699488600000|2023-11-09 00:10:00|15284.7|15282.7|15283.6|15281.6|15284.9|15282.9|15281.8|15279.8|202
1699488900000|2023-11-09 00:15:00|15283.7|15281.7|15284.2|15282.2|15287.3|15285.3|15282.8|15280.8|281
1699489200000|2023-11-09 00:20:00|15284.3|15282.3|15286.1|15284.1|15286.4|15284.4|15282.9|15280.9|210
1699489500000|2023-11-09 00:25:00|15286.2|15284.2|15287.3|15285.3|15287.6|15285.6|15284.7|15282.7|197
1699489800000|2023-11-09 00:30:00|15287.4|15285.4|15286.8|15284.8|15289.1|15287.1|15286.1|15284.1|239
1699490100000|2023-11-09 00:35:00|15286.7|15284.7|15286.6|15284.6|15287.9|15285.9|15285.4|15283.4|185
1699490400000|2023-11-09 00:40:00|15286.7|15284.7|15286.8|15284.8|15287.8|15285.8|15286.1|15284.1|140
1699490700000|2023-11-09 00:45:00|15286.9|15284.9|15286.6|15284.6|15287.9|15285.9|15286.2|15284.2|134
1699491000000|2023-11-09 00:50:00|15286.4|15284.4|15286.3|15284.3|15287.2|15285.2|15284.2|15282.2|298
1699491300000|2023-11-09 00:55:00|15286.4|15284.4|15284.8|15282.8|15286.7|15284.7|15283.7|15281.7|254
1699491600000|2023-11-09 01:00:00|15284.6|15282.6|15283.3|15281.3|15287.1|15285.1|15283.2|15281.2|308
1699491900000|2023-11-09 01:05:00|15283.2|15281.2|15284.9|15282.9|15287.8|15285.8|15282.1|15280.1|326
1699492200000|2023-11-09 01:10:00|15285.1|15283.1|15287.6|15285.6|15289.4|15287.4|15284.7|15282.7|243
1699492500000|2023-11-09 01:15:00|15287.7|15285.7|15288.8|15286.8|15290.8|15288.8|15287.4|15285.4|273
1699492800000|2023-11-09 01:20:00|15288.9|15286.9|15292.6|15290.6|15294.6|15292.6|15288.1|15286.1|379
1699493100000|2023-11-09 01:25:00|15292.4|15290.4|15292.4|15290.4|15295.1|15293.1|15291.4|15289.4|230
1699493400000|2023-11-09 01:30:00|15292.3|15290.3|15297.1|15295.1|15297.2|15295.2|15289.4|15287.4|467
1699493700000|2023-11-09 01:35:00|15296.8|15294.8|15303.9|15301.9|15304.3|15302.3|15296.3|15294.3|689
1699494000000|2023-11-09 01:40:00|15304.1|15302.1|15303.1|15301.1|15305.8|15303.8|15301.7|15299.7|507
1699494300000|2023-11-09 01:45:00|15302.9|15300.9|15303.8|15301.8|15305.7|15303.7|15301.3|15299.3|281
1699494600000|2023-11-09 01:50:00|15303.7|15301.7|15304.2|15302.2|15305.2|15303.2|15302.3|15300.3|185
1699494900000|2023-11-09 01:55:00|15304.3|15302.3|15302.4|15300.4|15306.8|15304.8|15301.7|15299.7|560
1699495200000|2023-11-09 02:00:00|15302.3|15300.3|15302.2|15300.2|15305.8|15303.8|15300.9|15298.9|510
1699495500000|2023-11-09 02:05:00|15302|15300|15306.5|15304.5|15306.8|15304.8|15301.5|15299.5|283
1699495800000|2023-11-09 02:10:00|15306.7|15304.7|15305.2|15303.2|15306.8|15304.8|15304.4|15302.4|174
1699496100000|2023-11-09 02:15:00|15305|15303|15304.2|15302.2|15305.9|15303.9|15303.2|15301.2|208
1699496400000|2023-11-09 02:20:00|15304.3|15302.3|15303.2|15301.2|15304.9|15302.9|15302.5|15300.5|231
1699496700000|2023-11-09 02:25:00|15303.3|15301.3|15302.5|15300.5|15304|15302|15301.5|15299.5|182
1699497000000|2023-11-09 02:30:00|15302.4|15300.4|15303.7|15301.7|15307.5|15305.5|15302.2|15300.2|297
1699497300000|2023-11-09 02:35:00|15303.5|15301.5|15302.4|15300.4|15304.5|15302.5|15302|15300|124
1699497600000|2023-11-09 02:40:00|15302.5|15300.5|15302.4|15300.4|15303.3|15301.3|15301.4|15299.4|155
1699497900000|2023-11-09 02:45:00|15302.3|15300.3|15301.3|15299.3|15303.3|15301.3|15300.5|15298.5|192
1699498200000|2023-11-09 02:50:00|15301.2|15299.2|15299.9|15297.9|15301.7|15299.7|15299.7|15297.7|195
1699498500000|2023-11-09 02:55:00|15299.8|15297.8|15298.9|15296.9|15301|15299|15298.8|15296.8|186
1699498800000|2023-11-09 03:00:00|15299|15297|15296.7|15294.7|15300|15298|15296|15294|252
1699499100000|2023-11-09 03:05:00|15296.8|15294.8|15296.7|15294.7|15298.7|15296.7|15295.8|15293.8|175
1699499400000|2023-11-09 03:10:00|15296.5|15294.5|15295.3|15293.3|15296.8|15294.8|15294.8|15292.8|206
1699499700000|2023-11-09 03:15:00|15295.2|15293.2|15298.4|15296.4|15298.8|15296.8|15294.9|15292.9|237
1699500000000|2023-11-09 03:20:00|15298.3|15296.3|15299.5|15297.5|15301.5|15299.5|15297.9|15295.9|323
1699500300000|2023-11-09 03:25:00|15299.7|15297.7|15298.9|15296.9|15299.8|15297.8|15297.3|15295.3|288
1699500600000|2023-11-09 03:30:00|15298.7|15296.7|15296.4|15294.4|15298.8|15296.8|15296.4|15294.4|134
1699500900000|2023-11-09 03:35:00|15296.3|15294.3|15295|15293|15297.9|15295.9|15294.5|15292.5|145
1699501200000|2023-11-09 03:40:00|15294.9|15292.9|15295.2|15293.2|15296.5|15294.5|15294|15292|185
1699501500000|2023-11-09 03:45:00|15295.3|15293.3|15296.3|15294.3|15297.7|15295.7|15294.4|15292.4|179
1699501800000|2023-11-09 03:50:00|15296.2|15294.2|15296.7|15294.7|15297.2|15295.2|15295.4|15293.4|84
1699502100000|2023-11-09 03:55:00|15296.8|15294.8|15297.7|15295.7|15297.8|15295.8|15295.5|15293.5|169
1699502400000|2023-11-09 04:00:00|15297.4|15295.4|15298.7|15296.7|15299.8|15297.8|15297.4|15295.4|196
1699502700000|2023-11-09 04:05:00|15298.8|15296.8|15297.7|15295.7|15299.4|15297.4|15297.4|15295.4|171
1699503000000|2023-11-09 04:10:00|15297.5|15295.5|15300.8|15298.8|15301.3|15299.3|15297.4|15295.4|135
1699503300000|2023-11-09 04:15:00|15300.7|15298.7|15302.7|15300.7|15303|15301|15298.5|15296.5|276
1699503600000|2023-11-09 04:20:00|15302.8|15300.8|15302.9|15300.9|15304.3|15302.3|15302.5|15300.5|198
1699503900000|2023-11-09 04:25:00|15303|15301|15302.7|15300.7|15303|15301|15301.3|15299.3|103
1699504200000|2023-11-09 04:30:00|15302.5|15300.5|15304.3|15302.3|15304.5|15302.5|15302|15300|97
1699504500000|2023-11-09 04:35:00|15304.4|15302.4|15301.9|15299.9|15304.4|15302.4|15301.4|15299.4|108
1699504800000|2023-11-09 04:40:00|15301.8|15299.8|15303.4|15301.4|15303.4|15301.4|15301.8|15299.8|106
1699505100000|2023-11-09 04:45:00|15303.3|15301.3|15302.9|15300.9|15304.2|15302.2|15301.9|15299.9|127
1699505400000|2023-11-09 04:50:00|15303|15301|15303.4|15301.4|15304.8|15302.8|15302.9|15300.9|182
1699505700000|2023-11-09 04:55:00|15303.5|15301.5|15305.5|15303.5|15305.9|15303.9|15303.4|15301.4|234
1699506000000|2023-11-09 05:00:00|15305.4|15303.4|15306.3|15304.3|15306.8|15304.8|15304|15302|253
1699506300000|2023-11-09 05:05:00|15306.2|15304.2|15307.5|15305.5|15308|15306|15305.8|15303.8|230
1699506600000|2023-11-09 05:10:00|15307.4|15305.4|15308.2|15306.2|15309.9|15307.9|15307.3|15305.3|334
1699506900000|2023-11-09 05:15:00|15308|15306|15306.2|15304.2|15308.4|15306.4|15305.5|15303.5|166
1699507200000|2023-11-09 05:20:00|15306|15304|15307.2|15305.2|15307.5|15305.5|15305.5|15303.5|124
1699507500000|2023-11-09 05:25:00|15307|15305|15306.2|15304.2|15307.4|15305.4|15306|15304|95
1699507800000|2023-11-09 05:30:00|15306|15304|15306.7|15304.7|15311.4|15309.4|15305.5|15303.5|358
1699508100000|2023-11-09 05:35:00|15306.5|15304.5|15307.5|15305.5|15308.2|15306.2|15305.9|15303.9|151
1699508400000|2023-11-09 05:40:00|15307.7|15305.7|15312.7|15310.7|15313|15311|15307.5|15305.5|337
1699508700000|2023-11-09 05:45:00|15312.8|15310.8|15309|15307|15314.8|15312.8|15308.8|15306.8|323
1699509000000|2023-11-09 05:50:00|15308.9|15306.9|15303.2|15301.2|15309|15307|15302|15300|438
1699509300000|2023-11-09 05:55:00|15303.3|15301.3|15302.2|15300.2|15307|15305|15301|15299|370
1699509600000|2023-11-09 06:00:00|15301.7|15299.7|15300.4|15298.4|15302.8|15300.8|15298.5|15296.5|452
1699509900000|2023-11-09 06:05:00|15300.3|15298.3|15298.4|15296.4|15300.7|15298.7|15298.3|15296.3|240
1699510200000|2023-11-09 06:10:00|15298.7|15296.7|15298.5|15296.5|15300.3|15298.3|15298.4|15296.4|167
1699510500000|2023-11-09 06:15:00|15298.4|15296.4|15300.4|15298.4|15300.9|15298.9|15297.3|15295.3|374
1699510800000|2023-11-09 06:20:00|15300.5|15298.5|15300.3|15298.3|15301|15299|15299|15297|238
1699511100000|2023-11-09 06:25:00|15300.4|15298.4|15305.9|15303.9|15306|15304|15300.2|15298.2|476
1699511400000|2023-11-09 06:30:00|15305.7|15303.7|15309.9|15307.9|15310.2|15308.2|15305.2|15303.2|365
1699511700000|2023-11-09 06:35:00|15310|15308|15313.7|15311.7|15313.7|15311.7|15309.3|15307.3|350
1699512000000|2023-11-09 06:40:00|15313.8|15311.8|15321.2|15319.2|15322.5|15320.5|15312.7|15310.7|978
1699512300000|2023-11-09 06:45:00|15321.3|15319.3|15321.4|15319.4|15324.8|15322.8|15319.7|15317.7|622
1699512600000|2023-11-09 06:50:00|15321.3|15319.3|15322.7|15320.7|15325.8|15323.8|15320.8|15318.8|449
1699512900000|2023-11-09 06:55:00|15322.8|15320.8|15323.9|15321.9|15324.2|15322.2|15319.9|15317.9|346
1699513200000|2023-11-09 07:00:00|15324|15322|15320.9|15318.9|15325|15323|15318.5|15316.5|717
1699513500000|2023-11-09 07:05:00|15320.8|15318.8|15316.7|15314.7|15323.4|15321.4|15316.2|15314.2|495
1699513800000|2023-11-09 07:10:00|15316.9|15314.9|15313.2|15311.2|15318.5|15316.5|15312.5|15310.5|419
1699514100000|2023-11-09 07:15:00|15313|15311|15310.2|15308.2|15313.9|15311.9|15308.2|15306.2|536
1699514400000|2023-11-09 07:20:00|15310|15308|15314.4|15312.4|15315|15313|15308.4|15306.4|410
1699514700000|2023-11-09 07:25:00|15314.3|15312.3|15315.5|15313.5|15315.9|15313.9|15312.3|15310.3|280
1699515000000|2023-11-09 07:30:00|15315.3|15313.3|15311.8|15309.8|15316.4|15314.4|15310.9|15308.9|342
1699515300000|2023-11-09 07:35:00|15311.7|15309.7|15312.4|15310.4|15313.7|15311.7|15309.8|15307.8|220
1699515600000|2023-11-09 07:40:00|15312.5|15310.5|15311.2|15309.2|15313.3|15311.3|15309.2|15307.2|165
1699515900000|2023-11-09 07:45:00|15311|15309|15315.9|15313.9|15316.2|15314.2|15310.3|15308.3|271
1699516200000|2023-11-09 07:50:00|15316|15314|15314.7|15312.7|15317.8|15315.8|15314.2|15312.2|233
1699516500000|2023-11-09 07:55:00|15314.8|15312.8|15313.4|15311.4|15315.7|15313.7|15311|15309|385
1699516800000|2023-11-09 08:00:00|15313.2|15311.2|15313.2|15311.2|15317.9|15315.9|15309.2|15307.2|731
1699517100000|2023-11-09 08:05:00|15313.3|15311.3|15313|15311|15318.5|15316.5|15310|15308|715
1699517400000|2023-11-09 08:10:00|15312.9|15310.9|15297.3|15295.3|15314.3|15312.3|15295.9|15293.9|1127
1699517700000|2023-11-09 08:15:00|15297.2|15295.2|15297.4|15295.4|15305.9|15303.9|15295.7|15293.7|954
1699518000000|2023-11-09 08:20:00|15297.3|15295.3|15303.4|15301.4|15304.4|15302.4|15295.7|15293.7|515
1699518300000|2023-11-09 08:25:00|15303.3|15301.3|15299.4|15297.4|15303.9|15301.9|15294.9|15292.9|509
1699518600000|2023-11-09 08:30:00|15299.3|15297.3|15311.4|15309.4|15311.9|15309.9|15298.4|15296.4|782
1699518900000|2023-11-09 08:35:00|15311.3|15309.3|15321.2|15319.2|15323.9|15321.9|15310.9|15308.9|1280
1699519200000|2023-11-09 08:40:00|15321|15319|15327.9|15325.9|15328.9|15326.9|15320.4|15318.4|1092
1699519500000|2023-11-09 08:45:00|15328|15326|15324.3|15322.3|15331|15329|15322.3|15320.3|836
1699519800000|2023-11-09 08:50:00|15324.4|15322.4|15311.2|15309.2|15324.7|15322.7|15310.3|15308.3|817
1699520100000|2023-11-09 08:55:00|15311|15309|15305.9|15303.9|15311.4|15309.4|15303.3|15301.3|837
1699520400000|2023-11-09 09:00:00|15305.8|15303.8|15302|15300|15309.3|15307.3|15296.7|15294.7|1650
1699520700000|2023-11-09 09:05:00|15302.2|15300.2|15301.9|15299.9|15302.9|15300.9|15295.8|15293.8|1088
1699521000000|2023-11-09 09:10:00|15302.2|15300.2|15303.2|15301.2|15304.2|15302.2|15297.9|15295.9|596
1699521300000|2023-11-09 09:15:00|15303.3|15301.3|15304.2|15302.2|15306.4|15304.4|15300.4|15298.4|761
1699521600000|2023-11-09 09:20:00|15304|15302|15306.9|15304.9|15307.5|15305.5|15300.2|15298.2|687
1699521900000|2023-11-09 09:25:00|15307|15305|15308.2|15306.2|15310|15308|15303.7|15301.7|724
1699522200000|2023-11-09 09:30:00|15308|15306|15308.2|15306.2|15312.2|15310.2|15306.5|15304.5|721
1699522500000|2023-11-09 09:35:00|15308|15306|15303.7|15301.7|15309.7|15307.7|15300|15298|703
1699522800000|2023-11-09 09:40:00|15303.5|15301.5|15300.7|15298.7|15304.5|15302.5|15299|15297|563
1699523100000|2023-11-09 09:45:00|15300.8|15298.8|15301.9|15299.9|15303.8|15301.8|15298.2|15296.2|435
1699523400000|2023-11-09 09:50:00|15302|15300|15303.4|15301.4|15303.9|15301.9|15300.3|15298.3|264
1699523700000|2023-11-09 09:55:00|15303.5|15301.5|15306.9|15304.9|15309|15307|15303|15301|632
1699524000000|2023-11-09 10:00:00|15306.7|15304.7|15311.2|15309.2|15311.2|15309.2|15304.8|15302.8|725
1699524300000|2023-11-09 10:05:00|15311|15309|15314.9|15312.9|15315.7|15313.7|15309|15307|624
1699524600000|2023-11-09 10:10:00|15315.2|15313.2|15311.7|15309.7|15317.4|15315.4|15311.4|15309.4|476
1699524900000|2023-11-09 10:15:00|15311.5|15309.5|15313.9|15311.9|15317.3|15315.3|15311.4|15309.4|381
1699525200000|2023-11-09 10:20:00|15314|15312|15320.4|15318.4|15321|15319|15313.7|15311.7|725
1699525500000|2023-11-09 10:25:00|15320.3|15318.3|15316.9|15314.9|15321|15319|15316.5|15314.5|386
1699525800000|2023-11-09 10:30:00|15316.8|15314.8|15317|15315|15320.4|15318.4|15314.8|15312.8|506
1699526100000|2023-11-09 10:35:00|15317.2|15315.2|15324.2|15322.2|15325|15323|15317.2|15315.2|849
1699526400000|2023-11-09 10:40:00|15324.3|15322.3|15333|15331|15333|15331|15324.2|15322.2|1189
1699526700000|2023-11-09 10:45:00|15333.7|15331.7|15329.4|15327.4|15334.9|15332.9|15328|15326|885
1699527000000|2023-11-09 10:50:00|15329.3|15327.3|15329.4|15327.4|15330.5|15328.5|15326|15324|626
1699527300000|2023-11-09 10:55:00|15329.3|15327.3|15328.2|15326.2|15330.2|15328.2|15324.4|15322.4|559
1699527600000|2023-11-09 11:00:00|15327.9|15325.9|15323.4|15321.4|15330.2|15328.2|15322.7|15320.7|680
1699527900000|2023-11-09 11:05:00|15323.3|15321.3|15318.2|15316.2|15323.9|15321.9|15318|15316|759
1699528200000|2023-11-09 11:10:00|15318|15316|15315.7|15313.7|15318.4|15316.4|15314.4|15312.4|754
1699528500000|2023-11-09 11:15:00|15315.5|15313.5|15309.4|15307.4|15315.8|15313.8|15308|15306|818
1699528800000|2023-11-09 11:20:00|15309.3|15307.3|15302.9|15300.9|15309.8|15307.8|15301.8|15299.8|1004
1699529100000|2023-11-09 11:25:00|15303|15301|15303.2|15301.2|15304.4|15302.4|15301.9|15299.9|723
1699529400000|2023-11-09 11:30:00|15303.3|15301.3|15301.5|15299.5|15304.9|15302.9|15301.3|15299.3|808
1699529700000|2023-11-09 11:35:00|15301.7|15299.7|15307.2|15305.2|15307.3|15305.3|15298.5|15296.5|1102
1699530000000|2023-11-09 11:40:00|15307|15305|15307.9|15305.9|15309.3|15307.3|15305.8|15303.8|788
1699530300000|2023-11-09 11:45:00|15308|15306|15304.9|15302.9|15308.9|15306.9|15302.8|15300.8|682
1699530600000|2023-11-09 11:50:00|15305.2|15303.2|15300.3|15298.3|15305.3|15303.3|15299|15297|485
1699530900000|2023-11-09 11:55:00|15300.2|15298.2|15299.5|15297.5|15302.9|15300.9|15296.3|15294.3|1006
1699531200000|2023-11-09 12:00:00|15299.4|15297.4|15306.9|15304.9|15307.9|15305.9|15298.3|15296.3|846
1699531500000|2023-11-09 12:05:00|15307|15305|15313.2|15311.2|15314.3|15312.3|15306.4|15304.4|1013
1699531800000|2023-11-09 12:10:00|15313|15311|15311.9|15309.9|15313.2|15311.2|15307.4|15305.4|657
1699532100000|2023-11-09 12:15:00|15311.8|15309.8|15309.4|15307.4|15313|15311|15308.9|15306.9|455
1699532400000|2023-11-09 12:20:00|15309.5|15307.5|15308.2|15306.2|15311.2|15309.2|15303.2|15301.2|658
1699532700000|2023-11-09 12:25:00|15308|15306|15306.7|15304.7|15311.5|15309.5|15303.4|15301.4|596
1699533000000|2023-11-09 12:30:00|15306.8|15304.8|15311.2|15309.2|15312.7|15310.7|15305|15303|560
1699533300000|2023-11-09 12:35:00|15311.3|15309.3|15310|15308|15312.2|15310.2|15306.9|15304.9|465
1699533600000|2023-11-09 12:40:00|15310.2|15308.2|15310.4|15308.4|15312.2|15310.2|15307.7|15305.7|719
1699533900000|2023-11-09 12:45:00|15310.3|15308.3|15315.2|15313.2|15316.5|15314.5|15309.7|15307.7|782
1699534200000|2023-11-09 12:50:00|15315|15313|15316.7|15314.7|15317|15315|15313.9|15311.9|501
1699534500000|2023-11-09 12:55:00|15316.5|15314.5|15317.4|15315.4|15317.5|15315.5|15315|15313|412
1699534800000|2023-11-09 13:00:00|15317.3|15315.3|15322|15320|15325|15323|15316.4|15314.4|1864
1699535100000|2023-11-09 13:05:00|15321.9|15319.9|15322.7|15320.7|15324.3|15322.3|15319.2|15317.2|726
1699535400000|2023-11-09 13:10:00|15322.8|15320.8|15320.2|15318.2|15322.9|15320.9|15317.2|15315.2|1277
1699535700000|2023-11-09 13:15:00|15320.3|15318.3|15325.9|15323.9|15326.2|15324.2|15317.9|15315.9|1051
1699536000000|2023-11-09 13:20:00|15326|15324|15321.8|15319.8|15326|15324|15320.2|15318.2|860
1699536300000|2023-11-09 13:25:00|15321.9|15319.9|15324.4|15322.4|15326.3|15324.3|15321.2|15319.2|809
1699536600000|2023-11-09 13:30:00|15324.3|15322.3|15314.2|15312.2|15330.4|15328.4|15309.9|15307.9|3400
1699536900000|2023-11-09 13:35:00|15314|15312|15323.9|15321.9|15326.5|15324.5|15312.9|15310.9|2211
1699537200000|2023-11-09 13:40:00|15324|15322|15322.9|15320.9|15325.7|15323.7|15318.9|15316.9|1437
1699537500000|2023-11-09 13:45:00|15323.2|15321.2|15334.4|15332.4|15335.8|15333.8|15323.2|15321.2|2434
1699537800000|2023-11-09 13:50:00|15334.2|15332.2|15334.5|15332.5|15336|15334|15325.8|15323.8|2276
1699538100000|2023-11-09 13:55:00|15334.4|15332.4|15336.7|15334.7|15337.4|15335.4|15329.7|15327.7|1583
1699538400000|2023-11-09 14:00:00|15336.8|15334.8|15327|15325|15338|15336|15326.2|15324.2|1976
1699538700000|2023-11-09 14:05:00|15327.2|15325.2|15326.2|15324.2|15332|15330|15325.2|15323.2|1637
1699539000000|2023-11-09 14:10:00|15326|15324|15340|15338|15341.5|15339.5|15325.9|15323.9|2015
1699539300000|2023-11-09 14:15:00|15339.9|15337.9|15340.8|15338.8|15344.3|15342.3|15338.9|15336.9|1941
1699539600000|2023-11-09 14:20:00|15340.9|15338.9|15342.3|15340.3|15342.7|15340.7|15337.9|15335.9|1440
1699539900000|2023-11-09 14:25:00|15342.2|15340.2|15337.8|15335.8|15342.2|15340.2|15334.7|15332.7|2746
1699540200000|2023-11-09 14:30:00|15337.3|15336.3|15318.2|15317.2|15352|15351|15315.2|15314.2|16483
1699540500000|2023-11-09 14:35:00|15318.4|15317.4|15301.7|15300.7|15322.9|15321.9|15300|15299|13330
1699540800000|2023-11-09 14:40:00|15301.9|15300.9|15312.5|15311.5|15319.8|15318.8|15298.8|15297.8|9611
1699541100000|2023-11-09 14:45:00|15313|15312|15311.4|15310.4|15316.8|15315.8|15304.8|15303.8|7799
1699541400000|2023-11-09 14:50:00|15312.5|15311.5|15334.6|15333.6|15339.4|15338.4|15304.2|15303.2|10999
1699541700000|2023-11-09 14:55:00|15334.5|15333.5|15356.7|15355.7|15356.7|15355.7|15329.4|15328.4|9804
1699542000000|2023-11-09 15:00:00|15356.9|15355.9|15327.9|15326.9|15366.6|15365.6|15327.6|15326.6|14214
1699542300000|2023-11-09 15:05:00|15328.4|15327.4|15306.5|15305.5|15332.1|15331.1|15286.7|15285.7|15755
1699542600000|2023-11-09 15:10:00|15306.2|15305.2|15316.1|15315.1|15317.6|15316.6|15295.9|15294.9|8387
1699542900000|2023-11-09 15:15:00|15316|15315|15310.7|15309.7|15327.6|15326.6|15308.5|15307.5|9086
1699543200000|2023-11-09 15:20:00|15311|15310|15314.7|15313.7|15318.4|15317.4|15302.4|15301.4|8227
1699543500000|2023-11-09 15:25:00|15314.5|15313.5|15297.1|15296.1|15315.1|15314.1|15293.7|15292.7|7618
1699543800000|2023-11-09 15:30:00|15297.2|15296.2|15288.5|15287.5|15301.9|15300.9|15280.5|15279.5|10138
1699544100000|2023-11-09 15:35:00|15288.4|15287.4|15300.5|15299.5|15313.6|15312.6|15281.5|15280.5|7748
1699544400000|2023-11-09 15:40:00|15300.7|15299.7|15310.7|15309.7|15312.5|15311.5|15285.2|15284.2|6549
1699544700000|2023-11-09 15:45:00|15310.2|15309.2|15302.5|15301.5|15312.4|15311.4|15297.7|15296.7|5571
1699545000000|2023-11-09 15:50:00|15302.4|15301.4|15315.2|15314.2|15320.4|15319.4|15302|15301|5244
1699545300000|2023-11-09 15:55:00|15315.1|15314.1|15323.2|15322.2|15325.7|15324.7|15309.2|15308.2|5690
1699545600000|2023-11-09 16:00:00|15323.1|15322.1|15335.7|15334.7|15337.5|15336.5|15321.1|15320.1|6131
1699545900000|2023-11-09 16:05:00|15335.2|15334.2|15349.9|15348.9|15354|15353|15335.2|15334.2|8802
1699546200000|2023-11-09 16:10:00|15349.6|15348.6|15353.7|15352.7|15358.5|15357.5|15346|15345|6175
1699546500000|2023-11-09 16:15:00|15353.9|15352.9|15348.2|15347.2|15365|15364|15347.7|15346.7|7345
1699546800000|2023-11-09 16:20:00|15348.9|15347.9|15355.7|15354.7|15360|15359|15347.4|15346.4|5024
1699547100000|2023-11-09 16:25:00|15355.9|15354.9|15342.4|15341.4|15356|15355|15340.2|15339.2|4966
1699547400000|2023-11-09 16:30:00|15342.2|15341.2|15349.5|15348.5|15349.6|15348.6|15337.4|15336.4|4590
1699547700000|2023-11-09 16:35:00|15349.6|15348.6|15346.1|15345.1|15351.1|15350.1|15343|15342|4391
1699548000000|2023-11-09 16:40:00|15345.5|15344.5|15348.5|15347.5|15350|15349|15338.8|15337.8|3747
1699548300000|2023-11-09 16:45:00|15348.8|15347.8|15362.9|15361.9|15363.3|15362.3|15347.5|15346.5|4785
1699548600000|2023-11-09 16:50:00|15363|15362|15381.2|15380.2|15387|15386|15361|15360|10130
1699548900000|2023-11-09 16:55:00|15381.4|15380.4|15376|15375|15382.5|15381.5|15365.4|15364.4|5737
1699549200000|2023-11-09 17:00:00|15376.7|15375.7|15362.2|15361.2|15377.7|15376.7|15357.9|15356.9|4563
1699549500000|2023-11-09 17:05:00|15362.3|15361.3|15366.7|15365.7|15370.8|15369.8|15357.2|15356.2|3118
1699549800000|2023-11-09 17:10:00|15366.5|15365.5|15344.5|15343.5|15368|15367|15339.8|15338.8|5953
1699550100000|2023-11-09 17:15:00|15344.2|15343.2|15332.9|15331.9|15346|15345|15328.9|15327.9|5739
1699550400000|2023-11-09 17:20:00|15332.8|15331.8|15338.5|15337.5|15341.3|15340.3|15329.5|15328.5|3041
1699550700000|2023-11-09 17:25:00|15337.9|15336.9|15327.2|15326.2|15339.3|15338.3|15323.9|15322.9|3889
1699551000000|2023-11-09 17:30:00|15327.3|15326.3|15333.8|15332.8|15335.8|15334.8|15324.7|15323.7|3279
1699551300000|2023-11-09 17:35:00|15333.7|15332.7|15316.9|15315.9|15336.4|15335.4|15316.4|15315.4|3310
1699551600000|2023-11-09 17:40:00|15317.7|15316.7|15322.7|15321.7|15327.2|15326.2|15314.7|15313.7|3094
1699551900000|2023-11-09 17:45:00|15322.8|15321.8|15339.9|15338.9|15340|15339|15320.5|15319.5|4022
1699552200000|2023-11-09 17:50:00|15340|15339|15346.9|15345.9|15351|15350|15336.7|15335.7|4180
1699552500000|2023-11-09 17:55:00|15346.8|15345.8|15349|15348|15352.3|15351.3|15339|15338|3533
1699552800000|2023-11-09 18:00:00|15349.2|15348.2|15279.2|15278.2|15351.8|15350.8|15254.7|15253.7|23471
1699553100000|2023-11-09 18:05:00|15280.4|15279.4|15257.4|15256.4|15287.5|15286.5|15239.4|15238.4|17128
1699553400000|2023-11-09 18:10:00|15257.7|15256.7|15308.4|15307.4|15311.4|15310.4|15251.8|15250.8|13414
1699553700000|2023-11-09 18:15:00|15309.4|15308.4|15288.9|15287.9|15309.4|15308.4|15279.5|15278.5|8920
1699554000000|2023-11-09 18:20:00|15288.8|15287.8|15316.2|15315.2|15322.4|15321.4|15285.3|15284.3|8114
1699554300000|2023-11-09 18:25:00|15316|15315|15313.2|15312.2|15320.7|15319.7|15303.4|15302.4|6239
1699554600000|2023-11-09 18:30:00|15313.3|15312.3|15314.7|15313.7|15316.2|15315.2|15297.4|15296.4|5840
1699554900000|2023-11-09 18:35:00|15315.2|15314.2|15305.2|15304.2|15329.5|15328.5|15303.7|15302.7|6776
1699555200000|2023-11-09 18:40:00|15305|15304|15291.4|15290.4|15306.4|15305.4|15282.4|15281.4|7192
1699555500000|2023-11-09 18:45:00|15291.5|15290.5|15292.9|15291.9|15298.3|15297.3|15285.3|15284.3|4494
1699555800000|2023-11-09 18:50:00|15292.8|15291.8|15275.5|15274.5|15295|15294|15273.3|15272.3|5920
1699556100000|2023-11-09 18:55:00|15276.3|15275.3|15276.2|15275.2|15290.8|15289.8|15261.9|15260.9|5370
1699556400000|2023-11-09 19:00:00|15275.4|15274.4|15238.4|15237.4|15275.8|15274.8|15224|15223|16445
1699556700000|2023-11-09 19:05:00|15238.3|15237.3|15250.7|15249.7|15253.4|15252.4|15219.5|15218.5|11141
1699557000000|2023-11-09 19:10:00|15250.9|15249.9|15233|15232|15250.9|15249.9|15228.2|15227.2|5572
1699557300000|2023-11-09 19:15:00|15232.9|15231.9|15215.2|15214.2|15234.4|15233.4|15207.7|15206.7|9554
1699557600000|2023-11-09 19:20:00|15215.9|15214.9|15249.4|15248.4|15253.8|15252.8|15215.4|15214.4|9222
1699557900000|2023-11-09 19:25:00|15248.6|15247.6|15250.1|15249.1|15264.9|15263.9|15241.4|15240.4|8563
1699558200000|2023-11-09 19:30:00|15249.8|15248.8|15234.9|15233.9|15260.8|15259.8|15230.5|15229.5|7142
1699558500000|2023-11-09 19:35:00|15235|15234|15226.6|15225.6|15242.4|15241.4|15207.1|15206.1|8639
1699558800000|2023-11-09 19:40:00|15226.8|15225.8|15204.9|15203.9|15227.9|15226.9|15197.3|15196.3|7059
1699559100000|2023-11-09 19:45:00|15205|15204|15221.4|15220.4|15224.3|15223.3|15202.8|15201.8|5024
1699559400000|2023-11-09 19:50:00|15221.9|15220.9|15194.9|15193.9|15221.9|15220.9|15193.4|15192.4|5229
1699559700000|2023-11-09 19:55:00|15195|15194|15195.8|15194.8|15205.1|15204.1|15189.4|15188.4|5181
1699560000000|2023-11-09 20:00:00|15195.9|15194.9|15187.9|15186.9|15200.6|15199.6|15174.4|15173.4|9184
1699560300000|2023-11-09 20:05:00|15187.8|15186.8|15193.1|15192.1|15194.8|15193.8|15176.9|15175.9|4879
1699560600000|2023-11-09 20:10:00|15193.3|15192.3|15198.4|15197.4|15204.5|15203.5|15188.4|15187.4|5021
1699560900000|2023-11-09 20:15:00|15198.5|15197.5|15197.6|15196.6|15201.3|15200.3|15189.1|15188.1|4822
1699561200000|2023-11-09 20:20:00|15197.8|15196.8|15192|15191|15204.4|15203.4|15182.4|15181.4|5824
1699561500000|2023-11-09 20:25:00|15192.1|15191.1|15190.4|15189.4|15207.9|15206.9|15187.4|15186.4|5119
1699561800000|2023-11-09 20:30:00|15190.5|15189.5|15195.9|15194.9|15200.9|15199.9|15188.3|15187.3|3657
1699562100000|2023-11-09 20:35:00|15195.8|15194.8|15181.4|15180.4|15197.5|15196.5|15176.6|15175.6|4416
1699562400000|2023-11-09 20:40:00|15180.9|15179.9|15176.1|15175.1|15184.9|15183.9|15173.9|15172.9|4185
1699562700000|2023-11-09 20:45:00|15176.6|15175.6|15176.4|15175.4|15183.4|15182.4|15172.2|15171.2|4472
1699563000000|2023-11-09 20:50:00|15176.5|15175.5|15178.4|15177.4|15191.7|15190.7|15170.9|15169.9|7733
1699563300000|2023-11-09 20:55:00|15178.5|15177.5|15191.7|15190.7|15193.1|15192.1|15173.6|15172.6|16995
1699563600000|2023-11-09 21:00:00|15189.5|15188.5|15193|15191|15195.9|15193.9|15185.8|15183.8|6386
1699563900000|2023-11-09 21:05:00|15193.1|15191.1|15188.6|15186.6|15193.1|15191.1|15186.5|15184.5|1786
1699564200000|2023-11-09 21:10:00|15188.4|15186.4|15190.3|15188.3|15191.8|15189.8|15187.5|15185.5|1483
1699564500000|2023-11-09 21:15:00|15190.1|15188.1|15191.4|15189.4|15192.5|15190.5|15188.1|15186.1|1274
1699564800000|2023-11-09 21:20:00|15191.5|15189.5|15191.8|15189.8|15192.9|15190.9|15190.1|15188.1|529
1699565100000|2023-11-09 21:25:00|15191.9|15189.9|15192.1|15190.1|15192.8|15190.8|15190.4|15188.4|298
1699565400000|2023-11-09 21:30:00|15192|15190|15189.1|15187.1|15192.1|15190.1|15188.1|15186.1|329
1699565700000|2023-11-09 21:35:00|15189|15187|15189.5|15187.5|15190.9|15188.9|15188.4|15186.4|360
1699566000000|2023-11-09 21:40:00|15189.9|15187.9|15188.3|15186.3|15191.6|15189.6|15187.8|15185.8|430
1699566300000|2023-11-09 21:45:00|15188|15186|15188|15186|15189.4|15187.4|15187.5|15185.5|410
1699566600000|2023-11-09 21:50:00|15188.1|15186.1|15188.1|15186.1|15188.5|15186.5|15184.5|15182.5|430
1699566900000|2023-11-09 21:55:00|15188.3|15186.3|15188.8|15183.8|15190|15188|15186.9|15183.8|461
1699567200000|2023-11-09 22:00:00|15188.9|15183.9|15188.2|15183.2|15189.1|15184.1|15187.3|15182.3|0
1699567500000|2023-11-09 22:05:00|15188|15183|15187.3|15182.3|15188.1|15183.1|15187|15182|0
1699567800000|2023-11-09 22:10:00|15187.2|15182.2|15188.2|15183.2|15188.6|15183.6|15187.2|15182.2|0
1699568100000|2023-11-09 22:15:00|15188.3|15183.3|15187.3|15182.3|15188.4|15183.4|15186.6|15181.6|0
1699568400000|2023-11-09 22:20:00|15187.1|15182.1|15187.8|15182.8|15188|15183|15184.7|15179.7|0
1699568700000|2023-11-09 22:25:00|15188.1|15183.1|15188|15183|15189.1|15184.1|15187.2|15182.2|0
1699569000000|2023-11-09 22:30:00|15187.9|15182.9|15187.3|15182.3|15187.9|15182.9|15186.1|15181.1|0
1699569300000|2023-11-09 22:35:00|15187.4|15182.4|15187.5|15182.5|15188.9|15183.9|15187|15182|0
1699569600000|2023-11-09 22:40:00|15187.4|15182.4|15187.2|15182.2|15187.5|15182.5|15186|15181|0
1699569900000|2023-11-09 22:45:00|15187.3|15182.3|15186.1|15181.1|15187.5|15182.5|15185.9|15180.9|0
1699570200000|2023-11-09 22:50:00|15185.9|15180.9|15181.9|15176.9|15185.9|15180.9|15181.9|15176.9|0
1699570500000|2023-11-09 22:55:00|15182.3|15177.3|15182.9|15177.9|15183.7|15178.7|15182.1|15177.1|0
1699570800000|2023-11-09 23:00:00|15186.9|15184.9|15175.6|15173.6|15186.9|15184.9|15174.5|15172.5|739
1699571100000|2023-11-09 23:05:00|15175.1|15173.1|15174.6|15172.6|15178|15176|15174.5|15172.5|382
1699571400000|2023-11-09 23:10:00|15175|15173|15172.5|15170.5|15176.8|15174.8|15172.3|15170.3|390
1699571700000|2023-11-09 23:15:00|15172.6|15170.6|15162.4|15160.4|15173|15171|15162.4|15160.4|623
1699572000000|2023-11-09 23:20:00|15162.6|15160.6|15156.5|15154.5|15166|15164|15156.1|15154.1|669
1699572300000|2023-11-09 23:25:00|15156.6|15154.6|15164.5|15162.5|15164.9|15162.9|15156.6|15154.6|463
1699572600000|2023-11-09 23:30:00|15164.4|15162.4|15164.5|15162.5|15166.6|15164.6|15162.9|15160.9|345
1699572900000|2023-11-09 23:35:00|15164.9|15162.9|15161.6|15159.6|15165.4|15163.4|15160.3|15158.3|356
1699573200000|2023-11-09 23:40:00|15161.5|15159.5|15161.8|15159.8|15163.5|15161.5|15160.6|15158.6|165
1699573500000|2023-11-09 23:45:00|15162|15160|15164.1|15162.1|15164.1|15162.1|15160.8|15158.8|272
1699573800000|2023-11-09 23:50:00|15164|15162|15163.9|15161.9|15164.9|15162.9|15161.4|15159.4|252
1699574100000|2023-11-09 23:55:00|15163.8|15161.8|15164.9|15162.9|15165|15163|15162.1|15160.1|244
1699574400000|2023-11-10 00:00:00|15164.4|15162.4|15157.4|15155.4|15166.6|15164.6|15156.1|15154.1|748
1699574700000|2023-11-10 00:05:00|15157.5|15155.5|15157.9|15155.9|15161.6|15159.6|15154.3|15152.3|604
1699575000000|2023-11-10 00:10:00|15158|15156|15154.4|15152.4|15161.1|15159.1|15153.4|15151.4|414
1699575300000|2023-11-10 00:15:00|15154.5|15152.5|15151.1|15149.1|15156.1|15154.1|15147.3|15145.3|1041
1699575600000|2023-11-10 00:20:00|15150.6|15148.6|15149.1|15147.1|15151.4|15149.4|15148|15146|423
1699575900000|2023-11-10 00:25:00|15149|15147|15150.4|15148.4|15150.4|15148.4|15146.6|15144.6|504
1699576200000|2023-11-10 00:30:00|15150.3|15148.3|15147.1|15145.1|15151.9|15149.9|15142.9|15140.9|852
1699576500000|2023-11-10 00:35:00|15147|15145|15149|15147|15149.1|15147.1|15140|15138|811
1699576800000|2023-11-10 00:40:00|15148.9|15146.9|15153|15151|15153.8|15151.8|15147.8|15145.8|499
1699577100000|2023-11-10 00:45:00|15153.1|15151.1|15153.6|15151.6|15154.3|15152.3|15150.8|15148.8|353
1699577400000|2023-11-10 00:50:00|15153.5|15151.5|15160.6|15158.6|15161.6|15159.6|15153.3|15151.3|753
1699577700000|2023-11-10 00:55:00|15160.5|15158.5|15164.9|15162.9|15165.4|15163.4|15160.5|15158.5|825
1699578000000|2023-11-10 01:00:00|15164.8|15162.8|15165.8|15163.8|15166.8|15164.8|15163.8|15161.8|503
1699578300000|2023-11-10 01:05:00|15165.6|15163.6|15164.6|15162.6|15166.5|15164.5|15163.3|15161.3|422
1699578600000|2023-11-10 01:10:00|15164.5|15162.5|15169.4|15167.4|15171.4|15169.4|15164.4|15162.4|615
1699578900000|2023-11-10 01:15:00|15169.5|15167.5|15170.1|15168.1|15171.6|15169.6|15167|15165|585
1699579200000|2023-11-10 01:20:00|15170.3|15168.3|15170.8|15168.8|15176.9|15174.9|15168.3|15166.3|868
1699579500000|2023-11-10 01:25:00|15170.9|15168.9|15171.4|15169.4|15173.9|15171.9|15168.8|15166.8|442
1699579800000|2023-11-10 01:30:00|15171.5|15169.5|15169.6|15167.6|15173|15171|15166.3|15164.3|588
1699580100000|2023-11-10 01:35:00|15169.4|15167.4|15169.4|15167.4|15171.3|15169.3|15167.4|15165.4|248
1699580400000|2023-11-10 01:40:00|15169.5|15167.5|15167.4|15165.4|15169.9|15167.9|15165.1|15163.1|374
1699580700000|2023-11-10 01:45:00|15167.6|15165.6|15173.4|15171.4|15174.6|15172.6|15165.4|15163.4|419
1699581000000|2023-11-10 01:50:00|15173.3|15171.3|15181.1|15179.1|15184.5|15182.5|15172.4|15170.4|502
1699581300000|2023-11-10 01:55:00|15181.3|15179.3|15178.8|15176.8|15183.4|15181.4|15178.3|15176.3|393
1699581600000|2023-11-10 02:00:00|15178.6|15176.6|15178.3|15176.3|15179.3|15177.3|15176.3|15174.3|319
1699581900000|2023-11-10 02:05:00|15178.1|15176.1|15173.5|15171.5|15178.1|15176.1|15173.5|15171.5|230
1699582200000|2023-11-10 02:10:00|15173.4|15171.4|15180.6|15178.6|15181.6|15179.6|15170.9|15168.9|497
1699582500000|2023-11-10 02:15:00|15180.5|15178.5|15179.5|15177.5|15183.3|15181.3|15178|15176|418
1699582800000|2023-11-10 02:20:00|15179.4|15177.4|15177.5|15175.5|15179.5|15177.5|15175|15173|398
1699583100000|2023-11-10 02:25:00|15177.4|15175.4|15181.8|15179.8|15182.8|15180.8|15175.6|15173.6|292
1699583400000|2023-11-10 02:30:00|15181.9|15179.9|15178.3|15176.3|15183.1|15181.1|15176.4|15174.4|360
1699583700000|2023-11-10 02:35:00|15178.1|15176.1|15172.9|15170.9|15178.4|15176.4|15172.4|15170.4|277
1699584000000|2023-11-10 02:40:00|15172.8|15170.8|15173.1|15171.1|15175.8|15173.8|15172.3|15170.3|212
1699584300000|2023-11-10 02:45:00|15173|15171|15177.3|15175.3|15177.4|15175.4|15172.6|15170.6|187
1699584600000|2023-11-10 02:50:00|15177.1|15175.1|15176.5|15174.5|15177.1|15175.1|15175.4|15173.4|115
1699584900000|2023-11-10 02:55:00|15176.6|15174.6|15177.3|15175.3|15179|15177|15176.3|15174.3|161
1699585200000|2023-11-10 03:00:00|15177|15175|15179.3|15177.3|15180.1|15178.1|15176.8|15174.8|206
1699585500000|2023-11-10 03:05:00|15179.4|15177.4|15181|15179|15182.6|15180.6|15178.5|15176.5|266
1699585800000|2023-11-10 03:10:00|15180.9|15178.9|15175.8|15173.8|15181.9|15179.9|15174.9|15172.9|309
1699586100000|2023-11-10 03:15:00|15176|15174|15177.8|15175.8|15180.9|15178.9|15174.9|15172.9|256
1699586400000|2023-11-10 03:20:00|15177.6|15175.6|15177.9|15175.9|15180.3|15178.3|15177.5|15175.5|104
1699586700000|2023-11-10 03:25:00|15177.8|15175.8|15176.8|15174.8|15177.8|15175.8|15175.8|15173.8|83
1699587000000|2023-11-10 03:30:00|15176.6|15174.6|15176.8|15174.8|15177.8|15175.8|15175.8|15173.8|187
1699587300000|2023-11-10 03:35:00|15176.6|15174.6|15176.5|15174.5|15179.9|15177.9|15176.3|15174.3|177
1699587600000|2023-11-10 03:40:00|15176.4|15174.4|15175.8|15173.8|15178|15176|15175.1|15173.1|119
1699587900000|2023-11-10 03:45:00|15175.9|15173.9|15174|15172|15176.8|15174.8|15173.6|15171.6|192
1699588200000|2023-11-10 03:50:00|15173.9|15171.9|15173.8|15171.8|15174.3|15172.3|15172.3|15170.3|220
1699588500000|2023-11-10 03:55:00|15173.6|15171.6|15176.3|15174.3|15176.9|15174.9|15172.9|15170.9|333
1699588800000|2023-11-10 04:00:00|15176.1|15174.1|15179.9|15177.9|15180.4|15178.4|15175.3|15173.3|250
1699589100000|2023-11-10 04:05:00|15180|15178|15180.4|15178.4|15180.5|15178.5|15179.1|15177.1|175
1699589400000|2023-11-10 04:10:00|15180.5|15178.5|15181.1|15179.1|15181.6|15179.6|15180.1|15178.1|130
1699589700000|2023-11-10 04:15:00|15181.3|15179.3|15181.5|15179.5|15181.8|15179.8|15179.9|15177.9|139
1699590000000|2023-11-10 04:20:00|15181.6|15179.6|15184.4|15182.4|15186.3|15184.3|15181.5|15179.5|412
1699590300000|2023-11-10 04:25:00|15184.5|15182.5|15185|15183|15185.3|15183.3|15183.5|15181.5|161
1699590600000|2023-11-10 04:30:00|15184.9|15182.9|15188.5|15186.5|15190.3|15188.3|15184.8|15182.8|453
1699590900000|2023-11-10 04:35:00|15188.4|15186.4|15185.3|15183.3|15189.6|15187.6|15184.3|15182.3|315
1699591200000|2023-11-10 04:40:00|15185.1|15183.1|15184.3|15182.3|15185.9|15183.9|15184|15182|165
1699591500000|2023-11-10 04:45:00|15184.4|15182.4|15185.3|15183.3|15186.1|15184.1|15184.1|15182.1|134
1699591800000|2023-11-10 04:50:00|15185.1|15183.1|15184|15182|15185.4|15183.4|15183.1|15181.1|190
1699592100000|2023-11-10 04:55:00|15183.9|15181.9|15185|15183|15185.1|15183.1|15183.3|15181.3|133
1699592400000|2023-11-10 05:00:00|15184.9|15182.9|15185.3|15183.3|15186|15184|15183.1|15181.1|199
1699592700000|2023-11-10 05:05:00|15185|15183|15184|15182|15186.8|15184.8|15182.3|15180.3|321
1699593000000|2023-11-10 05:10:00|15184.1|15182.1|15181|15179|15184.6|15182.6|15179.3|15177.3|464
1699593300000|2023-11-10 05:15:00|15180.9|15178.9|15178.3|15176.3|15181|15179|15175.4|15173.4|646
1699593600000|2023-11-10 05:20:00|15178.1|15176.1|15179.3|15177.3|15179.4|15177.4|15177|15175|280
1699593900000|2023-11-10 05:25:00|15179.1|15177.1|15179.5|15177.5|15180.6|15178.6|15178.1|15176.1|219
1699594200000|2023-11-10 05:30:00|15179.6|15177.6|15180.3|15178.3|15184.5|15182.5|15179.5|15177.5|391
1699594500000|2023-11-10 05:35:00|15180.4|15178.4|15176.8|15174.8|15181.5|15179.5|15174.8|15172.8|274
1699594800000|2023-11-10 05:40:00|15176.9|15174.9|15181.1|15179.1|15181.9|15179.9|15176.8|15174.8|196
1699595100000|2023-11-10 05:45:00|15181|15179|15184.3|15182.3|15184.4|15182.4|15180.8|15178.8|194
1699595400000|2023-11-10 05:50:00|15184.1|15182.1|15182.4|15180.4|15188.3|15186.3|15182.3|15180.3|420
1699595700000|2023-11-10 05:55:00|15182|15180|15183.5|15181.5|15185|15183|15181.9|15179.9|227
1699596000000|2023-11-10 06:00:00|15183.4|15181.4|15185.5|15183.5|15185.9|15183.9|15181.3|15179.3|278
1699596300000|2023-11-10 06:05:00|15185.4|15183.4|15181.3|15179.3|15185.5|15183.5|15181|15179|184
1699596600000|2023-11-10 06:10:00|15181.1|15179.1|15181.3|15179.3|15183|15181|15180|15178|233
1699596900000|2023-11-10 06:15:00|15181.1|15179.1|15180|15178|15181.3|15179.3|15176.3|15174.3|290
1699597200000|2023-11-10 06:20:00|15180.1|15178.1|15179.3|15177.3|15180.8|15178.8|15178.8|15176.8|155
1699597500000|2023-11-10 06:25:00|15179.4|15177.4|15183|15181|15183.1|15181.1|15179|15177|116
1699597800000|2023-11-10 06:30:00|15183.1|15181.1|15181.3|15179.3|15183.5|15181.5|15180.6|15178.6|222
1699598100000|2023-11-10 06:35:00|15181.4|15179.4|15185.5|15183.5|15187.4|15185.4|15181.3|15179.3|249
1699598400000|2023-11-10 06:40:00|15185.6|15183.6|15186|15184|15186.5|15184.5|15183.9|15181.9|192
1699598700000|2023-11-10 06:45:00|15185.9|15183.9|15185.8|15183.8|15187|15185|15185.5|15183.5|167
1699599000000|2023-11-10 06:50:00|15185.6|15183.6|15188.3|15186.3|15189.4|15187.4|15183.1|15181.1|360
1699599300000|2023-11-10 06:55:00|15188.4|15186.4|15184.3|15182.3|15188.4|15186.4|15181|15179|426
1699599600000|2023-11-10 07:00:00|15184.1|15182.1|15182.8|15180.8|15188|15186|15180.4|15178.4|581
1699599900000|2023-11-10 07:05:00|15182.9|15180.9|15184.4|15182.4|15188.3|15186.3|15181.4|15179.4|352
1699600200000|2023-11-10 07:10:00|15184.5|15182.5|15192|15190|15193|15191|15183.9|15181.9|787
1699600500000|2023-11-10 07:15:00|15192.1|15190.1|15191.5|15189.5|15193.4|15191.4|15185.4|15183.4|548
1699600800000|2023-11-10 07:20:00|15191.4|15189.4|15195|15193|15197.8|15195.8|15191|15189|851
1699601100000|2023-11-10 07:25:00|15195.1|15193.1|15197.5|15195.5|15198.4|15196.4|15194.3|15192.3|329
1699601400000|2023-11-10 07:30:00|15197.4|15195.4|15195.5|15193.5|15197.9|15195.9|15189.1|15187.1|569
1699601700000|2023-11-10 07:35:00|15195.6|15193.6|15198.8|15196.8|15198.9|15196.9|15193|15191|950
1699602000000|2023-11-10 07:40:00|15198.5|15196.5|15202.3|15200.3|15203.3|15201.3|15196.5|15194.5|704
1699602300000|2023-11-10 07:45:00|15202.1|15200.1|15200.5|15198.5|15206.1|15204.1|15200.3|15198.3|847
1699602600000|2023-11-10 07:50:00|15200.4|15198.4|15199.6|15197.6|15201.1|15199.1|15197.4|15195.4|405
1699602900000|2023-11-10 07:55:00|15199.5|15197.5|15199.5|15197.5|15203.1|15201.1|15197.9|15195.9|390
1699603200000|2023-11-10 08:00:00|15200|15198|15202.3|15200.3|15206.5|15204.5|15199.3|15197.3|1044
1699603500000|2023-11-10 08:05:00|15202.4|15200.4|15204.3|15202.3|15208.5|15206.5|15196.1|15194.1|1155
1699603800000|2023-11-10 08:10:00|15204|15202|15201|15199|15208.5|15206.5|15199.3|15197.3|719
1699604100000|2023-11-10 08:15:00|15200.9|15198.9|15207.5|15205.5|15208.3|15206.3|15199.3|15197.3|667
1699604400000|2023-11-10 08:20:00|15207.4|15205.4|15199.3|15197.3|15209.5|15207.5|15199.1|15197.1|716
1699604700000|2023-11-10 08:25:00|15199.1|15197.1|15201.8|15199.8|15204.5|15202.5|15197.4|15195.4|680
1699605000000|2023-11-10 08:30:00|15201.6|15199.6|15205.4|15203.4|15205.4|15203.4|15197.9|15195.9|582
1699605300000|2023-11-10 08:35:00|15205.3|15203.3|15201|15199|15206.8|15204.8|15199.8|15197.8|613
1699605600000|2023-11-10 08:40:00|15201.1|15199.1|15200.5|15198.5|15202.8|15200.8|15197.8|15195.8|670
1699605900000|2023-11-10 08:45:00|15200.4|15198.4|15192.8|15190.8|15200.5|15198.5|15187.4|15185.4|856
1699606200000|2023-11-10 08:50:00|15192.6|15190.6|15184.3|15182.3|15193.8|15191.8|15182.8|15180.8|923
1699606500000|2023-11-10 08:55:00|15184.4|15182.4|15186|15184|15186.3|15184.3|15177.9|15175.9|1131
1699606800000|2023-11-10 09:00:00|15185.8|15183.8|15183.8|15181.8|15186.4|15184.4|15180.4|15178.4|735
1699607100000|2023-11-10 09:05:00|15183.6|15181.6|15187.5|15185.5|15190.1|15188.1|15181.9|15179.9|742
1699607400000|2023-11-10 09:10:00|15187.4|15185.4|15172.8|15170.8|15188|15186|15170.8|15168.8|1133
1699607700000|2023-11-10 09:15:00|15172.6|15170.6|15162.5|15160.5|15172.8|15170.8|15160.6|15158.6|1905
1699608000000|2023-11-10 09:20:00|15162.4|15160.4|15155.1|15153.1|15166|15164|15154.1|15152.1|1155
1699608300000|2023-11-10 09:25:00|15155.3|15153.3|15154.4|15152.4|15161.3|15159.3|15151.8|15149.8|1023
1699608600000|2023-11-10 09:30:00|15154.3|15152.3|15152.8|15150.8|15155.9|15153.9|15147.6|15145.6|892
1699608900000|2023-11-10 09:35:00|15152.6|15150.6|15148.9|15146.9|15154.5|15152.5|15146.3|15144.3|710
1699609200000|2023-11-10 09:40:00|15149|15147|15163.5|15161.5|15164.1|15162.1|15147.6|15145.6|907
1699609500000|2023-11-10 09:45:00|15163.4|15161.4|15171.3|15169.3|15173.3|15171.3|15162.3|15160.3|1101
1699609800000|2023-11-10 09:50:00|15171.1|15169.1|15176.5|15174.5|15179|15177|15169.6|15167.6|878
1699610100000|2023-11-10 09:55:00|15176.6|15174.6|15177.3|15175.3|15180.3|15178.3|15173|15171|621
1699610400000|2023-11-10 10:00:00|15177.8|15175.8|15167.1|15165.1|15178.8|15176.8|15166.6|15164.6|941
1699610700000|2023-11-10 10:05:00|15167|15165|15160|15158|15167.4|15165.4|15156.5|15154.5|1289
1699611000000|2023-11-10 10:10:00|15159.9|15157.9|15168.1|15166.1|15169.9|15167.9|15155.6|15153.6|1280
1699611300000|2023-11-10 10:15:00|15168|15166|15164.3|15162.3|15169.6|15167.6|15162.6|15160.6|485
1699611600000|2023-11-10 10:20:00|15164.1|15162.1|15157.9|15155.9|15164.3|15162.3|15156.4|15154.4|719
1699611900000|2023-11-10 10:25:00|15158|15156|15161.8|15159.8|15162.5|15160.5|15155|15153|616
1699612200000|2023-11-10 10:30:00|15161.9|15159.9|15159|15157|15163.5|15161.5|15153.5|15151.5|670
1699612500000|2023-11-10 10:35:00|15158.3|15156.3|15165.1|15163.1|15166.5|15164.5|15157.3|15155.3|528
1699612800000|2023-11-10 10:40:00|15165|15163|15164.3|15162.3|15165.5|15163.5|15160|15158|485
1699613100000|2023-11-10 10:45:00|15164.1|15162.1|15170.3|15168.3|15171.4|15169.4|15161.5|15159.5|641
1699613400000|2023-11-10 10:50:00|15170.4|15168.4|15165.8|15163.8|15171.5|15169.5|15164.9|15162.9|525
1699613700000|2023-11-10 10:55:00|15165.6|15163.6|15168.8|15166.8|15172.6|15170.6|15164.5|15162.5|393
1699614000000|2023-11-10 11:00:00|15168|15166|15166.5|15164.5|15170.3|15168.3|15160.6|15158.6|678
1699614300000|2023-11-10 11:05:00|15166.6|15164.6|15162.8|15160.8|15169.1|15167.1|15162|15160|325
1699614600000|2023-11-10 11:10:00|15162.6|15160.6|15155.8|15153.8|15163.5|15161.5|15155.4|15153.4|687
1699614900000|2023-11-10 11:15:00|15155.9|15153.9|15162.5|15160.5|15163.9|15161.9|15155.8|15153.8|469
1699615200000|2023-11-10 11:20:00|15162.4|15160.4|15163.6|15161.6|15165.4|15163.4|15158.8|15156.8|451
1699615500000|2023-11-10 11:25:00|15163.8|15161.8|15160|15158|15164.3|15162.3|15158.4|15156.4|320
1699615800000|2023-11-10 11:30:00|15159.9|15157.9|15149.3|15147.3|15161.1|15159.1|15148.3|15146.3|1072
1699616100000|2023-11-10 11:35:00|15149|15147|15152|15150|15152.6|15150.6|15144.8|15142.8|1219
1699616400000|2023-11-10 11:40:00|15151.9|15149.9|15152.3|15150.3|15155.1|15153.1|15149.5|15147.5|706
1699616700000|2023-11-10 11:45:00|15152.4|15150.4|15153.3|15151.3|15153.8|15151.8|15149.8|15147.8|450
1699617000000|2023-11-10 11:50:00|15153.4|15151.4|15157.1|15155.1|15159.5|15157.5|15152.3|15150.3|603
1699617300000|2023-11-10 11:55:00|15157.3|15155.3|15166.3|15164.3|15167|15165|15156.1|15154.1|1159
1699617600000|2023-11-10 12:00:00|15166|15164|15160.8|15158.8|15166.8|15164.8|15158.8|15156.8|902
1699617900000|2023-11-10 12:05:00|15160.6|15158.6|15167.9|15165.9|15169.5|15167.5|15159.9|15157.9|635
1699618200000|2023-11-10 12:10:00|15167.5|15165.5|15178.9|15176.9|15180.4|15178.4|15166.8|15164.8|1395
1699618500000|2023-11-10 12:15:00|15178.8|15176.8|15182|15180|15185.6|15183.6|15178.3|15176.3|1521
1699618800000|2023-11-10 12:20:00|15181.9|15179.9|15180.3|15178.3|15182.3|15180.3|15178.4|15176.4|794
1699619100000|2023-11-10 12:25:00|15180.4|15178.4|15191|15189|15193.3|15191.3|15178.9|15176.9|1403
1699619400000|2023-11-10 12:30:00|15191.1|15189.1|15193.5|15191.5|15197.5|15195.5|15190.6|15188.6|2084
1699619700000|2023-11-10 12:35:00|15193.6|15191.6|15200|15198|15201.3|15199.3|15191.9|15189.9|1334
1699620000000|2023-11-10 12:40:00|15200.3|15198.3|15207.4|15205.4|15207.8|15205.8|15196.5|15194.5|1651
1699620300000|2023-11-10 12:45:00|15207.3|15205.3|15204.5|15202.5|15207.4|15205.4|15202.6|15200.6|1257
1699620600000|2023-11-10 12:50:00|15204.4|15202.4|15199.5|15197.5|15207.6|15205.6|15198.5|15196.5|1156
1699620900000|2023-11-10 12:55:00|15199.4|15197.4|15213.5|15211.5|15219.5|15217.5|15199.3|15197.3|2521
1699621200000|2023-11-10 13:00:00|15213.3|15211.3|15207|15205|15218.8|15216.8|15202.4|15200.4|2223
1699621500000|2023-11-10 13:05:00|15207.1|15205.1|15224.5|15222.5|15225.3|15223.3|15205|15203|2613
1699621800000|2023-11-10 13:10:00|15224|15222|15222.6|15220.6|15224.5|15222.5|15217|15215|1196
1699622100000|2023-11-10 13:15:00|15222.5|15220.5|15221.3|15219.3|15226.8|15224.8|15219.9|15217.9|1487
1699622400000|2023-11-10 13:20:00|15221.4|15219.4|15214.6|15212.6|15224.3|15222.3|15213.8|15211.8|1574
1699622700000|2023-11-10 13:25:00|15214.8|15212.8|15220.3|15218.3|15224.8|15222.8|15214.6|15212.6|981
1699623000000|2023-11-10 13:30:00|15220.1|15218.1|15218.8|15216.8|15220.8|15218.8|15213.1|15211.1|1612
1699623300000|2023-11-10 13:35:00|15218.6|15216.6|15231.8|15229.8|15232.4|15230.4|15218.5|15216.5|2387
1699623600000|2023-11-10 13:40:00|15231.6|15229.6|15238.9|15236.9|15240.5|15238.5|15225.3|15223.3|2620
1699623900000|2023-11-10 13:45:00|15239.3|15237.3|15244.9|15242.9|15244.9|15242.9|15236.5|15234.5|1894
1699624200000|2023-11-10 13:50:00|15245|15243|15256.3|15254.3|15256.9|15254.9|15244.6|15242.6|2797
1699624500000|2023-11-10 13:55:00|15256.5|15254.5|15255.8|15253.8|15257.8|15255.8|15251.1|15249.1|2686
1699624800000|2023-11-10 14:00:00|15255.6|15253.6|15249.5|15247.5|15256.1|15254.1|15249.3|15247.3|1731
1699625100000|2023-11-10 14:05:00|15249.4|15247.4|15250.5|15248.5|15253.4|15251.4|15248.4|15246.4|1340
1699625400000|2023-11-10 14:10:00|15250.4|15248.4|15260.3|15258.3|15261.6|15259.6|15247.3|15245.3|2380
1699625700000|2023-11-10 14:15:00|15260.4|15258.4|15256.3|15254.3|15261.1|15259.1|15255.4|15253.4|1563
1699626000000|2023-11-10 14:20:00|15256.4|15254.4|15259.1|15257.1|15260.8|15258.8|15253.4|15251.4|1252
1699626300000|2023-11-10 14:25:00|15256.3|15254.3|15263.8|15261.8|15267.9|15265.9|15253.9|15251.9|4119
1699626600000|2023-11-10 14:30:00|15263.5|15261.5|15257.8|15256.8|15266.8|15265.8|15242.1|15241.1|15452
1699626900000|2023-11-10 14:35:00|15257.6|15256.6|15276.3|15275.3|15282.1|15281.1|15249.6|15248.6|14234
1699627200000|2023-11-10 14:40:00|15276.1|15275.1|15311.7|15310.7|15311.8|15310.8|15276.1|15275.1|13515
1699627500000|2023-11-10 14:45:00|15311.6|15310.6|15308.6|15307.6|15315.9|15314.9|15299.7|15298.7|10183
1699627800000|2023-11-10 14:50:00|15307|15306|15316.5|15315.5|15319.9|15318.9|15300|15299|9272
1699628100000|2023-11-10 14:55:00|15316.6|15315.6|15308.1|15307.1|15320.1|15319.1|15302|15301|7536
1699628400000|2023-11-10 15:00:00|15297.9|15296.9|15276.4|15275.4|15311.6|15310.6|15265.6|15264.6|19397
1699628700000|2023-11-10 15:05:00|15276.5|15275.5|15271.2|15270.2|15291.4|15290.4|15263.3|15262.3|11216
1699629000000|2023-11-10 15:10:00|15270.5|15269.5|15284|15283|15297.3|15296.3|15265.3|15264.3|9073
1699629300000|2023-11-10 15:15:00|15284.5|15283.5|15294.4|15293.4|15295.7|15294.7|15268.5|15267.5|8741
1699629600000|2023-11-10 15:20:00|15295.1|15294.1|15281.1|15280.1|15295.2|15294.2|15278.7|15277.7|8386
1699629900000|2023-11-10 15:25:00|15280.7|15279.7|15266.4|15265.4|15281.5|15280.5|15254.4|15253.4|12665
1699630200000|2023-11-10 15:30:00|15267.4|15266.4|15261.5|15260.5|15278.9|15277.9|15259.2|15258.2|7717
1699630500000|2023-11-10 15:35:00|15261.7|15260.7|15264.5|15263.5|15281.6|15280.6|15255.6|15254.6|7563
1699630800000|2023-11-10 15:40:00|15264.4|15263.4|15273|15272|15275.4|15274.4|15254.5|15253.5|6120
1699631100000|2023-11-10 15:45:00|15272.9|15271.9|15283.7|15282.7|15298|15297|15266.4|15265.4|8210
1699631400000|2023-11-10 15:50:00|15283.6|15282.6|15290.7|15289.7|15296.7|15295.7|15277.2|15276.2|5417
1699631700000|2023-11-10 15:55:00|15290.9|15289.9|15304.9|15303.9|15304.9|15303.9|15289.2|15288.2|5823
1699632000000|2023-11-10 16:00:00|15305.2|15304.2|15336.1|15335.1|15336.1|15335.1|15303.4|15302.4|11836
1699632300000|2023-11-10 16:05:00|15336|15335|15360.4|15359.4|15365.5|15364.5|15334.7|15333.7|10951
1699632600000|2023-11-10 16:10:00|15360.5|15359.5|15373.4|15372.4|15375.9|15374.9|15357.4|15356.4|7166
1699632900000|2023-11-10 16:15:00|15373.6|15372.6|15377|15376|15379.1|15378.1|15370.4|15369.4|6912
1699633200000|2023-11-10 16:20:00|15376.9|15375.9|15376.2|15375.2|15380.6|15379.6|15372.1|15371.1|4312
1699633500000|2023-11-10 16:25:00|15376.1|15375.1|15368.5|15367.5|15380.1|15379.1|15364.7|15363.7|6432
1699633800000|2023-11-10 16:30:00|15368.3|15367.3|15356.2|15355.2|15373|15372|15354.8|15353.8|5694
1699634100000|2023-11-10 16:35:00|15356.3|15355.3|15361.7|15360.7|15363.1|15362.1|15345.2|15344.2|6835
1699634400000|2023-11-10 16:40:00|15361.6|15360.6|15373.9|15372.9|15374.6|15373.6|15361.1|15360.1|4434
1699634700000|2023-11-10 16:45:00|15373.8|15372.8|15365.3|15364.3|15375.8|15374.8|15364.9|15363.9|3941
1699635000000|2023-11-10 16:50:00|15365.4|15364.4|15378.6|15377.6|15379.4|15378.4|15365.1|15364.1|3881
1699635300000|2023-11-10 16:55:00|15378.7|15377.7|15382.4|15381.4|15383.7|15382.7|15373.3|15372.3|4579
1699635600000|2023-11-10 17:00:00|15382.9|15381.9|15392.1|15391.1|15399.2|15398.2|15377.4|15376.4|8442
1699635900000|2023-11-10 17:05:00|15392.2|15391.2|15410.7|15409.7|15411.8|15410.8|15388.8|15387.8|6666
1699636200000|2023-11-10 17:10:00|15410.3|15409.3|15408.9|15407.9|15414.9|15413.9|15406.3|15405.3|5572
1699636500000|2023-11-10 17:15:00|15409.3|15408.3|15413.9|15412.9|15415.3|15414.3|15407.1|15406.1|4356
1699636800000|2023-11-10 17:20:00|15414.1|15413.1|15411.6|15410.6|15417.7|15416.7|15407.2|15406.2|4636
1699637100000|2023-11-10 17:25:00|15411.8|15410.8|15409.2|15408.2|15415.7|15414.7|15406.7|15405.7|4031
1699637400000|2023-11-10 17:30:00|15409.5|15408.5|15441.1|15440.1|15444.2|15443.2|15406.7|15405.7|12074
1699637700000|2023-11-10 17:35:00|15441|15440|15454.6|15453.6|15457.7|15456.7|15440|15439|9327
1699638000000|2023-11-10 17:40:00|15454.7|15453.7|15460.5|15459.5|15466.6|15465.6|15449.4|15448.4|6759
1699638300000|2023-11-10 17:45:00|15460.6|15459.6|15452.6|15451.6|15461.7|15460.7|15448.9|15447.9|5973
1699638600000|2023-11-10 17:50:00|15452.5|15451.5|15467.5|15466.5|15467.7|15466.7|15447.4|15446.4|5364
1699638900000|2023-11-10 17:55:00|15467.3|15466.3|15453.6|15452.6|15469.3|15468.3|15450.7|15449.7|7308
1699639200000|2023-11-10 18:00:00|15453.8|15452.8|15459.4|15458.4|15459.8|15458.8|15448.6|15447.6|3442
1699639500000|2023-11-10 18:05:00|15459.3|15458.3|15444.6|15443.6|15459.5|15458.5|15443|15442|5589
1699639800000|2023-11-10 18:10:00|15444.8|15443.8|15442.8|15441.8|15448.5|15447.5|15433.6|15432.6|6596
1699640100000|2023-11-10 18:15:00|15442.6|15441.6|15448.1|15447.1|15449.5|15448.5|15434.1|15433.1|4167
1699640400000|2023-11-10 18:20:00|15448.2|15447.2|15467|15466|15470.1|15469.1|15447.8|15446.8|6637
1699640700000|2023-11-10 18:25:00|15467.2|15466.2|15467.5|15466.5|15474.8|15473.8|15465.5|15464.5|5725
1699641000000|2023-11-10 18:30:00|15467.3|15466.3|15481.6|15480.6|15482.6|15481.6|15466.7|15465.7|6007
1699641300000|2023-11-10 18:35:00|15481.5|15480.5|15487.8|15486.8|15489.1|15488.1|15478.8|15477.8|4847
1699641600000|2023-11-10 18:40:00|15487.7|15486.7|15495.7|15494.7|15498.6|15497.6|15485.7|15484.7|6060
1699641900000|2023-11-10 18:45:00|15495.6|15494.6|15496.5|15495.5|15499|15498|15489.5|15488.5|4009
1699642200000|2023-11-10 18:50:00|15496.3|15495.3|15487|15486|15496.5|15495.5|15484.1|15483.1|3860
1699642500000|2023-11-10 18:55:00|15486.8|15485.8|15488.7|15487.7|15493|15492|15483.2|15482.2|3522
1699642800000|2023-11-10 19:00:00|15489|15488|15486.5|15485.5|15490.5|15489.5|15483|15482|3007
1699643100000|2023-11-10 19:05:00|15486.6|15485.6|15497.3|15496.3|15497.6|15496.6|15486.5|15485.5|2552
1699643400000|2023-11-10 19:10:00|15497.2|15496.2|15500.5|15499.5|15504.7|15503.7|15492.8|15491.8|5175
1699643700000|2023-11-10 19:15:00|15500.3|15499.3|15499.7|15498.7|15504.5|15503.5|15496.3|15495.3|3192
1699644000000|2023-11-10 19:20:00|15500.1|15499.1|15498.8|15497.8|15505.7|15504.7|15496.7|15495.7|2441
1699644300000|2023-11-10 19:25:00|15499|15498|15502.4|15501.4|15505.3|15504.3|15493.3|15492.3|3168
1699644600000|2023-11-10 19:30:00|15502.3|15501.3|15493.5|15492.5|15503.6|15502.6|15490.9|15489.9|2776
1699644900000|2023-11-10 19:35:00|15493.4|15492.4|15504.4|15503.4|15504.4|15503.4|15491.3|15490.3|3460
1699645200000|2023-11-10 19:40:00|15504.5|15503.5|15504.2|15503.2|15510.2|15509.2|15502.9|15501.9|3252
1699645500000|2023-11-10 19:45:00|15503.8|15502.8|15503.5|15502.5|15509|15508|15499.7|15498.7|2548
1699645800000|2023-11-10 19:50:00|15503.4|15502.4|15505.2|15504.2|15511.2|15510.2|15500|15499|3037
1699646100000|2023-11-10 19:55:00|15505|15504|15500.2|15499.2|15505.8|15504.8|15498|15497|2946
1699646400000|2023-11-10 20:00:00|15500.4|15499.4|15500.7|15499.7|15508.3|15507.3|15497.9|15496.9|2682
1699646700000|2023-11-10 20:05:00|15500.5|15499.5|15505|15504|15505.8|15504.8|15497.2|15496.2|2125
1699647000000|2023-11-10 20:10:00|15505.3|15504.3|15505.9|15504.9|15506.5|15505.5|15500|15499|2126
1699647300000|2023-11-10 20:15:00|15505.8|15504.8|15518.8|15517.8|15519.3|15518.3|15501|15500|4327
1699647600000|2023-11-10 20:20:00|15518.7|15517.7|15514.8|15513.8|15518.8|15517.8|15510.2|15509.2|3949
1699647900000|2023-11-10 20:25:00|15514.7|15513.7|15521.9|15520.9|15524.9|15523.9|15510.9|15509.9|4242
1699648200000|2023-11-10 20:30:00|15521.8|15520.8|15514.9|15513.9|15524.2|15523.2|15511.5|15510.5|4742
1699648500000|2023-11-10 20:35:00|15515|15514|15518.2|15517.2|15524.9|15523.9|15512.7|15511.7|4672
1699648800000|2023-11-10 20:40:00|15518.8|15517.8|15529.2|15528.2|15529.5|15528.5|15515.6|15514.6|4442
1699649100000|2023-11-10 20:45:00|15528.9|15527.9|15530.2|15529.2|15536.7|15535.7|15524.9|15523.9|7006
1699649400000|2023-11-10 20:50:00|15530.7|15529.7|15525|15524|15535.9|15534.9|15523.9|15522.9|9768
1699649700000|2023-11-10 20:55:00|15524.4|15523.4|15530|15529|15534|15533|15520.5|15519.5|21438
1699650000000|2023-11-10 21:00:00|15529|15528|15528.4|15526.4|15537.7|15535.7|15525.7|15523.7|10542
1699650300000|2023-11-10 21:05:00|15528.5|15526.5|15534.7|15532.7|15536.5|15534.5|15528.2|15526.2|2576
1699650600000|2023-11-10 21:10:00|15534.8|15532.8|15536.8|15534.8|15539.7|15537.7|15532.5|15530.5|1502
1699650900000|2023-11-10 21:15:00|15536.9|15534.9|15540.7|15538.7|15541.7|15539.7|15535.3|15533.3|895
1699651200000|2023-11-10 21:20:00|15540.8|15538.8|15540|15538|15541.8|15539.8|15538.9|15536.9|573
1699651500000|2023-11-10 21:25:00|15539.9|15537.9|15539.4|15537.4|15541|15539|15539.3|15537.3|673
1699651800000|2023-11-10 21:30:00|15539.5|15537.5|15542.5|15540.5|15544.8|15542.8|15539.3|15537.3|638
1699652100000|2023-11-10 21:35:00|15542.9|15540.9|15526.5|15524.5|15543.9|15541.9|15522.8|15520.8|1894
1699652400000|2023-11-10 21:40:00|15526.4|15524.4|15523.7|15521.7|15526.5|15524.5|15519.7|15517.7|934
1699652700000|2023-11-10 21:45:00|15523.8|15521.8|15520.7|15518.7|15526.4|15524.4|15520.3|15518.3|715
1699653000000|2023-11-10 21:50:00|15520.8|15518.8|15514.2|15512.2|15522.5|15520.5|15511.3|15509.3|886
1699653300000|2023-11-10 21:55:00|15514|15512|15514.6|15509.6|15517.4|15515.4|15509.7|15507.7|1372
1699830000000|2023-11-12 23:00:00|15530|15528|15510.9|15508.9|15535.5|15533.5|15506.4|15504.4|2407
1699830300000|2023-11-12 23:05:00|15511|15509|15513|15511|15517.3|15515.3|15511|15509|891
1699830600000|2023-11-12 23:10:00|15513.1|15511.1|15519|15517|15519.9|15517.9|15511.1|15509.1|695
1699830900000|2023-11-12 23:15:00|15518.9|15516.9|15515.4|15513.4|15521.1|15519.1|15514.3|15512.3|472
1699831200000|2023-11-12 23:20:00|15515.5|15513.5|15516.6|15514.6|15518.6|15516.6|15512.6|15510.6|265
1699831500000|2023-11-12 23:25:00|15516.5|15514.5|15516.5|15514.5|15517.3|15515.3|15514.1|15512.1|154
1699831800000|2023-11-12 23:30:00|15516|15514|15518.4|15516.4|15521.3|15519.3|15516|15514|251
1699832100000|2023-11-12 23:35:00|15518.5|15516.5|15508.1|15506.1|15518.9|15516.9|15501.5|15499.5|1484
1699832400000|2023-11-12 23:40:00|15508.3|15506.3|15508.5|15506.5|15510.6|15508.6|15505.9|15503.9|272
1699832700000|2023-11-12 23:45:00|15508.6|15506.6|15501|15499|15511.3|15509.3|15498|15496|847
1699833000000|2023-11-12 23:50:00|15501.1|15499.1|15496.4|15494.4|15501.5|15499.5|15483.3|15481.3|1628
1699833300000|2023-11-12 23:55:00|15496.5|15494.5|15494.9|15492.9|15498.3|15496.3|15494.5|15492.5|252
1699833600000|2023-11-13 00:00:00|15495|15493|15496.6|15494.6|15501.4|15499.4|15493.1|15491.1|544
1699833900000|2023-11-13 00:05:00|15497|15495|15492.4|15490.4|15499.5|15497.5|15491|15489|285
1699834200000|2023-11-13 00:10:00|15492.3|15490.3|15488|15486|15492.6|15490.6|15486.4|15484.4|632
1699834500000|2023-11-13 00:15:00|15488.1|15486.1|15486.5|15484.5|15489.8|15487.8|15485.8|15483.8|438
1699834800000|2023-11-13 00:20:00|15486.6|15484.6|15487|15485|15489.4|15487.4|15484.8|15482.8|740
1699835100000|2023-11-13 00:25:00|15487.1|15485.1|15490|15488|15491.3|15489.3|15486.8|15484.8|299
1699835400000|2023-11-13 00:30:00|15490.3|15488.3|15487.5|15485.5|15491.1|15489.1|15486.4|15484.4|320
1699835700000|2023-11-13 00:35:00|15487.6|15485.6|15486.6|15484.6|15488.1|15486.1|15486|15484|204
1699836000000|2023-11-13 00:40:00|15486.5|15484.5|15491.8|15489.8|15492|15490|15480.5|15478.5|679
1699836300000|2023-11-13 00:45:00|15491.9|15489.9|15482.9|15480.9|15492|15490|15480.6|15478.6|486
1699836600000|2023-11-13 00:50:00|15483|15481|15478.1|15476.1|15483.1|15481.1|15476.3|15474.3|580
1699836900000|2023-11-13 00:55:00|15478|15476|15483.1|15481.1|15484.8|15482.8|15478|15476|385
1699837200000|2023-11-13 01:00:00|15483|15481|15483.3|15481.3|15483.4|15481.4|15477|15475|407
1699837500000|2023-11-13 01:05:00|15483.1|15481.1|15482.8|15480.8|15485.3|15483.3|15481.5|15479.5|370
1699837800000|2023-11-13 01:10:00|15483|15481|15480.8|15478.8|15483|15481|15478.6|15476.6|336
1699838100000|2023-11-13 01:15:00|15480.9|15478.9|15483|15481|15484.6|15482.6|15480.3|15478.3|275
1699838400000|2023-11-13 01:20:00|15483.1|15481.1|15475.3|15473.3|15484|15482|15475.1|15473.1|389
1699838700000|2023-11-13 01:25:00|15475.1|15473.1|15482.5|15480.5|15482.8|15480.8|15475|15473|380
1699839000000|2023-11-13 01:30:00|15482.4|15480.4|15480.8|15478.8|15485.9|15483.9|15480.4|15478.4|409
1699839300000|2023-11-13 01:35:00|15480.6|15478.6|15477.5|15475.5|15480.8|15478.8|15476.5|15474.5|537
1699839600000|2023-11-13 01:40:00|15477.6|15475.6|15478.5|15476.5|15479.3|15477.3|15476|15474|545
1699839900000|2023-11-13 01:45:00|15478.6|15476.6|15479.4|15477.4|15479.9|15477.9|15476.9|15474.9|659
1699840200000|2023-11-13 01:50:00|15479.3|15477.3|15478|15476|15479.4|15477.4|15477.3|15475.3|222
1699840500000|2023-11-13 01:55:00|15477.9|15475.9|15479.1|15477.1|15480.9|15478.9|15477.6|15475.6|287
1699840800000|2023-11-13 02:00:00|15479.3|15477.3|15478.1|15476.1|15479.4|15477.4|15477.8|15475.8|219
1699841100000|2023-11-13 02:05:00|15478|15476|15478.5|15476.5|15479.9|15477.9|15478|15476|266
1699841400000|2023-11-13 02:10:00|15478.6|15476.6|15480.3|15478.3|15481.8|15479.8|15478.6|15476.6|360
1699841700000|2023-11-13 02:15:00|15480.1|15478.1|15478.3|15476.3|15480.4|15478.4|15478.3|15476.3|449
1699842000000|2023-11-13 02:20:00|15478|15476|15477.8|15475.8|15479.4|15477.4|15476.9|15474.9|177
1699842300000|2023-11-13 02:25:00|15477.9|15475.9|15475.3|15473.3|15477.9|15475.9|15473.5|15471.5|418
1699842600000|2023-11-13 02:30:00|15475.1|15473.1|15479|15477|15481|15479|15475.1|15473.1|374
1699842900000|2023-11-13 02:35:00|15478.8|15476.8|15468.8|15466.8|15479.1|15477.1|15464.8|15462.8|1485
1699843200000|2023-11-13 02:40:00|15468.5|15466.5|15468.1|15466.1|15470.4|15468.4|15465.1|15463.1|491
1699843500000|2023-11-13 02:45:00|15468.3|15466.3|15459.3|15457.3|15468.3|15466.3|15457.4|15455.4|1152
1699843800000|2023-11-13 02:50:00|15459.5|15457.5|15457.1|15455.1|15462.9|15460.9|15454.8|15452.8|793
1699844100000|2023-11-13 02:55:00|15457|15455|15459.1|15457.1|15460.8|15458.8|15455.8|15453.8|605
1699844400000|2023-11-13 03:00:00|15459|15457|15453.9|15451.9|15459.8|15457.8|15453.5|15451.5|606
1699844700000|2023-11-13 03:05:00|15454|15452|15450.8|15448.8|15454.3|15452.3|15449.4|15447.4|688
1699845000000|2023-11-13 03:10:00|15450.6|15448.6|15454.1|15452.1|15454.8|15452.8|15450.6|15448.6|424
1699845300000|2023-11-13 03:15:00|15454.3|15452.3|15453.8|15451.8|15456.6|15454.6|15452.6|15450.6|456
1699845600000|2023-11-13 03:20:00|15453.6|15451.6|15453.9|15451.9|15454.8|15452.8|15452.9|15450.9|157
1699845900000|2023-11-13 03:25:00|15453.8|15451.8|15455.3|15453.3|15457.3|15455.3|15453.8|15451.8|332
1699846200000|2023-11-13 03:30:00|15455.1|15453.1|15454.6|15452.6|15455.3|15453.3|15450.1|15448.1|292
1699846500000|2023-11-13 03:35:00|15454.5|15452.5|15452.8|15450.8|15454.5|15452.5|15452.1|15450.1|154
1699846800000|2023-11-13 03:40:00|15452.9|15450.9|15454.3|15452.3|15455.3|15453.3|15451.8|15449.8|175
1699847100000|2023-11-13 03:45:00|15454.4|15452.4|15455.5|15453.5|15456.4|15454.4|15453.1|15451.1|253
1699847400000|2023-11-13 03:50:00|15455.4|15453.4|15455.5|15453.5|15455.9|15453.9|15454|15452|159
1699847700000|2023-11-13 03:55:00|15455.6|15453.6|15454.3|15452.3|15456.5|15454.5|15453.9|15451.9|183
1699848000000|2023-11-13 04:00:00|15454.4|15452.4|15453.3|15451.3|15454.4|15452.4|15449.6|15447.6|305
1699848300000|2023-11-13 04:05:00|15453.1|15451.1|15453.9|15451.9|15455|15453|15451.5|15449.5|147
1699848600000|2023-11-13 04:10:00|15453.8|15451.8|15452.8|15450.8|15454|15452|15451.4|15449.4|107
1699848900000|2023-11-13 04:15:00|15452.9|15450.9|15453.6|15451.6|15454.4|15452.4|15451.3|15449.3|135
1699849200000|2023-11-13 04:20:00|15453.8|15451.8|15451|15449|15454|15452|15451|15449|75
1699849500000|2023-11-13 04:25:00|15451.1|15449.1|15451|15449|15452.4|15450.4|15450|15448|119
1699849800000|2023-11-13 04:30:00|15450.9|15448.9|15452.8|15450.8|15454.6|15452.6|15450.5|15448.5|176
1699850100000|2023-11-13 04:35:00|15452.6|15450.6|15446.5|15444.5|15453|15451|15446.3|15444.3|440
1699850400000|2023-11-13 04:40:00|15446.6|15444.6|15452.4|15450.4|15452.5|15450.5|15446.6|15444.6|313
1699850700000|2023-11-13 04:45:00|15452.3|15450.3|15452.8|15450.8|15454.1|15452.1|15451.9|15449.9|156
1699851000000|2023-11-13 04:50:00|15452.6|15450.6|15448.3|15446.3|15452.6|15450.6|15448.3|15446.3|147
1699851300000|2023-11-13 04:55:00|15448.1|15446.1|15450.4|15448.4|15450.8|15448.8|15447.9|15445.9|138
1699851600000|2023-11-13 05:00:00|15450.3|15448.3|15449.3|15447.3|15450.9|15448.9|15449.1|15447.1|126
1699851900000|2023-11-13 05:05:00|15449.1|15447.1|15449.4|15447.4|15449.8|15447.8|15446.4|15444.4|218
1699852200000|2023-11-13 05:10:00|15449.3|15447.3|15453.3|15451.3|15453.8|15451.8|15448.4|15446.4|226
1699852500000|2023-11-13 05:15:00|15453.1|15451.1|15456.5|15454.5|15458|15456|15452.3|15450.3|548
1699852800000|2023-11-13 05:20:00|15456.6|15454.6|15463.6|15461.6|15465.4|15463.4|15456.5|15454.5|1035
1699853100000|2023-11-13 05:25:00|15463.5|15461.5|15457.3|15455.3|15463.6|15461.6|15456.4|15454.4|426
1699853400000|2023-11-13 05:30:00|15457.4|15455.4|15457.3|15455.3|15459|15457|15455.8|15453.8|158
1699853700000|2023-11-13 05:35:00|15457.4|15455.4|15456.3|15454.3|15457.6|15455.6|15455.8|15453.8|135
1699854000000|2023-11-13 05:40:00|15456.1|15454.1|15454|15452|15456.8|15454.8|15453.1|15451.1|245
1699854300000|2023-11-13 05:45:00|15453.9|15451.9|15452.4|15450.4|15454.6|15452.6|15451.3|15449.3|259
1699854600000|2023-11-13 05:50:00|15452.5|15450.5|15455.5|15453.5|15455.9|15453.9|15452.5|15450.5|193
1699854900000|2023-11-13 05:55:00|15455.4|15453.4|15455.6|15453.6|15456.5|15454.5|15453.4|15451.4|207
1699855200000|2023-11-13 06:00:00|15455.5|15453.5|15454.5|15452.5|15457.9|15455.9|15453.4|15451.4|207
1699855500000|2023-11-13 06:05:00|15454.6|15452.6|15453.3|15451.3|15454.9|15452.9|15451.6|15449.6|176
1699855800000|2023-11-13 06:10:00|15453.1|15451.1|15455.3|15453.3|15456.8|15454.8|15450.6|15448.6|243
1699856100000|2023-11-13 06:15:00|15455.1|15453.1|15457|15455|15457.1|15455.1|15453.1|15451.1|193
1699856400000|2023-11-13 06:20:00|15457.1|15455.1|15464.4|15462.4|15466.1|15464.1|15457.1|15455.1|579
1699856700000|2023-11-13 06:25:00|15464.3|15462.3|15466.5|15464.5|15469.4|15467.4|15461.4|15459.4|939
1699857000000|2023-11-13 06:30:00|15466.9|15464.9|15466|15464|15469.9|15467.9|15464.3|15462.3|694
1699857300000|2023-11-13 06:35:00|15466.1|15464.1|15472|15470|15476|15474|15466|15464|696
1699857600000|2023-11-13 06:40:00|15471.9|15469.9|15472.3|15470.3|15473|15471|15469.3|15467.3|331
1699857900000|2023-11-13 06:45:00|15472.8|15470.8|15474.3|15472.3|15474.3|15472.3|15471.8|15469.8|229
1699858200000|2023-11-13 06:50:00|15474.4|15472.4|15470.3|15468.3|15477|15475|15468.9|15466.9|515
1699858500000|2023-11-13 06:55:00|15470|15468|15474|15472|15474.5|15472.5|15468.6|15466.6|197
1699858800000|2023-11-13 07:00:00|15473.5|15471.5|15474.9|15472.9|15477|15475|15468.8|15466.8|637
1699859100000|2023-11-13 07:05:00|15474.8|15472.8|15472.4|15470.4|15475.9|15473.9|15468.8|15466.8|250
1699859400000|2023-11-13 07:10:00|15472.3|15470.3|15474.5|15472.5|15476.8|15474.8|15470.5|15468.5|277
1699859700000|2023-11-13 07:15:00|15474.9|15472.9|15477.9|15475.9|15479|15477|15474.3|15472.3|498
1699860000000|2023-11-13 07:20:00|15478|15476|15473.8|15471.8|15479.3|15477.3|15473|15471|446
1699860300000|2023-11-13 07:25:00|15473.6|15471.6|15471.8|15469.8|15474.3|15472.3|15471.3|15469.3|183
1699860600000|2023-11-13 07:30:00|15471.5|15469.5|15468|15466|15472.4|15470.4|15465.4|15463.4|550
1699860900000|2023-11-13 07:35:00|15468.1|15466.1|15474|15472|15474.5|15472.5|15466.8|15464.8|335
1699861200000|2023-11-13 07:40:00|15473.9|15471.9|15473.5|15471.5|15476.3|15474.3|15468.4|15466.4|418
1699861500000|2023-11-13 07:45:00|15473.4|15471.4|15476.8|15474.8|15478|15476|15472.9|15470.9|244
1699861800000|2023-11-13 07:50:00|15476.3|15474.3|15473|15471|15477.3|15475.3|15470.5|15468.5|309
1699862100000|2023-11-13 07:55:00|15473.5|15471.5|15473.9|15471.9|15478.5|15476.5|15472.5|15470.5|271
1699862400000|2023-11-13 08:00:00|15474|15472|15470.4|15468.4|15478|15476|15467.5|15465.5|857
1699862700000|2023-11-13 08:05:00|15470.3|15468.3|15477.9|15475.9|15478.3|15476.3|15464.3|15462.3|986
1699863000000|2023-11-13 08:10:00|15477.8|15475.8|15468.3|15466.3|15479.3|15477.3|15468.3|15466.3|597
1699863300000|2023-11-13 08:15:00|15468.4|15466.4|15464.1|15462.1|15469.4|15467.4|15462.3|15460.3|742
1699863600000|2023-11-13 08:20:00|15464.3|15462.3|15474.8|15472.8|15475.5|15473.5|15463.3|15461.3|590
1699863900000|2023-11-13 08:25:00|15474.6|15472.6|15476|15474|15479.4|15477.4|15474.3|15472.3|855
1699864200000|2023-11-13 08:30:00|15475.9|15473.9|15475.9|15473.9|15477.5|15475.5|15473.3|15471.3|373
1699864500000|2023-11-13 08:35:00|15476|15474|15473.8|15471.8|15476.6|15474.6|15469.1|15467.1|399
1699864800000|2023-11-13 08:40:00|15473.9|15471.9|15478.8|15476.8|15479.4|15477.4|15473.8|15471.8|460
1699865100000|2023-11-13 08:45:00|15478.9|15476.9|15475.1|15473.1|15479.4|15477.4|15474.9|15472.9|496
1699865400000|2023-11-13 08:50:00|15475|15473|15478.8|15476.8|15479.4|15477.4|15474.8|15472.8|512
1699865700000|2023-11-13 08:55:00|15478.9|15476.9|15477.8|15475.8|15479.4|15477.4|15476.9|15474.9|405
1699866000000|2023-11-13 09:00:00|15478.3|15476.3|15477.3|15475.3|15479.4|15477.4|15473.1|15471.1|931
1699866300000|2023-11-13 09:05:00|15477.1|15475.1|15478.3|15476.3|15478.9|15476.9|15471.5|15469.5|760
1699866600000|2023-11-13 09:10:00|15478.4|15476.4|15476.5|15474.5|15482.1|15480.1|15475.9|15473.9|840
1699866900000|2023-11-13 09:15:00|15476.4|15474.4|15486.3|15484.3|15487.9|15485.9|15473.5|15471.5|1241
1699867200000|2023-11-13 09:20:00|15486|15484|15488|15486|15489.1|15487.1|15482.1|15480.1|743
1699867500000|2023-11-13 09:25:00|15487.8|15485.8|15482.5|15480.5|15488.3|15486.3|15476.5|15474.5|852
1699867800000|2023-11-13 09:30:00|15482.8|15480.8|15478.3|15476.3|15483.5|15481.5|15476.6|15474.6|490
1699868100000|2023-11-13 09:35:00|15478.4|15476.4|15479|15477|15483.3|15481.3|15477.3|15475.3|452
1699868400000|2023-11-13 09:40:00|15478.9|15476.9|15486|15484|15486.4|15484.4|15478|15476|647
1699868700000|2023-11-13 09:45:00|15485.9|15483.9|15485.8|15483.8|15487.6|15485.6|15480.8|15478.8|796
1699869000000|2023-11-13 09:50:00|15485.9|15483.9|15487.6|15485.6|15492.5|15490.5|15484.5|15482.5|912
1699869300000|2023-11-13 09:55:00|15487.5|15485.5|15487.5|15485.5|15490.6|15488.6|15486.3|15484.3|500
1699869600000|2023-11-13 10:00:00|15485.8|15483.8|15483.5|15481.5|15487|15485|15481.8|15479.8|644
1699869900000|2023-11-13 10:05:00|15483.4|15481.4|15479|15477|15483.6|15481.6|15477.3|15475.3|477
1699870200000|2023-11-13 10:10:00|15478.9|15476.9|15481.3|15479.3|15483.3|15481.3|15477.8|15475.8|275
1699870500000|2023-11-13 10:15:00|15481.4|15479.4|15482.8|15480.8|15484.5|15482.5|15480.8|15478.8|252
1699870800000|2023-11-13 10:20:00|15482.6|15480.6|15486.3|15484.3|15487|15485|15482|15480|280
1699871100000|2023-11-13 10:25:00|15486|15484|15488.3|15486.3|15488.9|15486.9|15484.8|15482.8|270
1699871400000|2023-11-13 10:30:00|15488.4|15486.4|15495.3|15493.3|15496.9|15494.9|15486.4|15484.4|826
1699871700000|2023-11-13 10:35:00|15495.1|15493.1|15487.3|15485.3|15495.6|15493.6|15486.8|15484.8|423
1699872000000|2023-11-13 10:40:00|15487.4|15485.4|15496.5|15494.5|15497.4|15495.4|15487.3|15485.3|382
1699872300000|2023-11-13 10:45:00|15496.6|15494.6|15489.5|15487.5|15497.3|15495.3|15489|15487|383
1699872600000|2023-11-13 10:50:00|15489.8|15487.8|15496.5|15494.5|15497|15495|15489.5|15487.5|353
1699872900000|2023-11-13 10:55:00|15496.4|15494.4|15502.9|15500.9|15505.5|15503.5|15494.5|15492.5|923
1699873200000|2023-11-13 11:00:00|15502.8|15500.8|15501.8|15499.8|15504.4|15502.4|15497.3|15495.3|1009
1699873500000|2023-11-13 11:05:00|15501.6|15499.6|15498.4|15496.4|15502.8|15500.8|15497.6|15495.6|366
1699873800000|2023-11-13 11:10:00|15498.3|15496.3|15498.3|15496.3|15499.5|15497.5|15494.3|15492.3|480
1699874100000|2023-11-13 11:15:00|15498.4|15496.4|15496.6|15494.6|15499.6|15497.6|15494.5|15492.5|351
1699874400000|2023-11-13 11:20:00|15496.5|15494.5|15492.3|15490.3|15497.3|15495.3|15489.8|15487.8|541
1699874700000|2023-11-13 11:25:00|15492.1|15490.1|15494.8|15492.8|15497.8|15495.8|15490.9|15488.9|411
1699875000000|2023-11-13 11:30:00|15494.6|15492.6|15486.8|15484.8|15496.3|15494.3|15486.5|15484.5|539
1699875300000|2023-11-13 11:35:00|15486.5|15484.5|15488.5|15486.5|15491.9|15489.9|15484|15482|758
1699875600000|2023-11-13 11:40:00|15488.4|15486.4|15488.4|15486.4|15492.8|15490.8|15485.9|15483.9|401
1699875900000|2023-11-13 11:45:00|15488.3|15486.3|15493.5|15491.5|15494|15492|15487|15485|311
1699876200000|2023-11-13 11:50:00|15493.4|15491.4|15497.3|15495.3|15498.8|15496.8|15493.4|15491.4|569
1699876500000|2023-11-13 11:55:00|15497.5|15495.5|15499.5|15497.5|15500.9|15498.9|15496.8|15494.8|377
1699876800000|2023-11-13 12:00:00|15499.1|15497.1|15498.5|15496.5|15503.6|15501.6|15497.4|15495.4|1164
1699877100000|2023-11-13 12:05:00|15498.4|15496.4|15498|15496|15502.8|15500.8|15495.6|15493.6|614
1699877400000|2023-11-13 12:10:00|15497.9|15495.9|15496.5|15494.5|15498.3|15496.3|15489.6|15487.6|715
1699877700000|2023-11-13 12:15:00|15496.3|15494.3|15500.4|15498.4|15500.9|15498.9|15493.3|15491.3|493
1699878000000|2023-11-13 12:20:00|15500.5|15498.5|15490.9|15488.9|15500.8|15498.8|15488.3|15486.3|584
1699878300000|2023-11-13 12:25:00|15490.8|15488.8|15490|15488|15492.1|15490.1|15487.9|15485.9|402
1699878600000|2023-11-13 12:30:00|15489.9|15487.9|15497.3|15495.3|15498|15496|15488.1|15486.1|663
1699878900000|2023-11-13 12:35:00|15497.1|15495.1|15500.6|15498.6|15501|15499|15493.8|15491.8|615
1699879200000|2023-11-13 12:40:00|15500.5|15498.5|15501|15499|15501.1|15499.1|15493.3|15491.3|602
1699879500000|2023-11-13 12:45:00|15501.1|15499.1|15498.3|15496.3|15502|15500|15495.6|15493.6|577
1699879800000|2023-11-13 12:50:00|15497.9|15495.9|15494.5|15492.5|15499.3|15497.3|15493|15491|475
1699880100000|2023-11-13 12:55:00|15494.4|15492.4|15499.3|15497.3|15500.6|15498.6|15491|15489|748
1699880400000|2023-11-13 13:00:00|15499.1|15497.1|15498.5|15496.5|15500.4|15498.4|15493.8|15491.8|660
1699880700000|2023-11-13 13:05:00|15498.4|15496.4|15500.6|15498.6|15501.5|15499.5|15492.8|15490.8|641
1699881000000|2023-11-13 13:10:00|15500.5|15498.5|15494.3|15492.3|15501.4|15499.4|15493.9|15491.9|632
1699881300000|2023-11-13 13:15:00|15494.1|15492.1|15503.6|15501.6|15503.6|15501.6|15492.5|15490.5|910
1699881600000|2023-11-13 13:20:00|15503.3|15501.3|15502.3|15500.3|15507.1|15505.1|15497.1|15495.1|1372
1699881900000|2023-11-13 13:25:00|15502.4|15500.4|15504.8|15502.8|15506|15504|15500.1|15498.1|593
1699882200000|2023-11-13 13:30:00|15504.9|15502.9|15500.3|15498.3|15510.6|15508.6|15498.5|15496.5|2493
1699882500000|2023-11-13 13:35:00|15500.1|15498.1|15482.3|15480.3|15500.8|15498.8|15476.3|15474.3|5049
1699882800000|2023-11-13 13:40:00|15482.4|15480.4|15477.5|15475.5|15483.3|15481.3|15472.9|15470.9|2393
1699883100000|2023-11-13 13:45:00|15477.6|15475.6|15477.5|15475.5|15482.6|15480.6|15469|15467|2687
1699883400000|2023-11-13 13:50:00|15477.3|15475.3|15467.8|15465.8|15478.1|15476.1|15465|15463|2611
1699883700000|2023-11-13 13:55:00|15467.9|15465.9|15472.8|15470.8|15473.6|15471.6|15464.4|15462.4|2334
1699884000000|2023-11-13 14:00:00|15472.6|15470.6|15470.8|15468.8|15477.4|15475.4|15467.1|15465.1|1602
1699884300000|2023-11-13 14:05:00|15471|15469|15468.4|15466.4|15472.6|15470.6|15465.3|15463.3|1175
1699884600000|2023-11-13 14:10:00|15468.5|15466.5|15470|15468|15471.6|15469.6|15464.6|15462.6|1224
1699884900000|2023-11-13 14:15:00|15469.9|15467.9|15467.5|15465.5|15470.9|15468.9|15465.6|15463.6|713
1699885200000|2023-11-13 14:20:00|15467.6|15465.6|15469.8|15467.8|15471|15469|15464.9|15462.9|1051
1699885500000|2023-11-13 14:25:00|15469.9|15467.9|15466.8|15464.8|15473.9|15471.9|15464.1|15462.1|2182
1699885800000|2023-11-13 14:30:00|15466.3|15465.3|15447.8|15446.8|15475.9|15474.9|15447.1|15446.1|18780
1699886100000|2023-11-13 14:35:00|15447.6|15446.6|15431.6|15430.6|15455|15454|15431.4|15430.4|14227
1699886400000|2023-11-13 14:40:00|15430.6|15429.6|15421.5|15420.5|15439.1|15438.1|15419.7|15418.7|10682
1699886700000|2023-11-13 14:45:00|15421.6|15420.6|15431|15430|15431.8|15430.8|15416.1|15415.1|9472
1699887000000|2023-11-13 14:50:00|15430.4|15429.4|15410.5|15409.5|15436.5|15435.5|15407.8|15406.8|13046
1699887300000|2023-11-13 14:55:00|15409.5|15408.5|15425|15424|15428.5|15427.5|15400.2|15399.2|12205
1699887600000|2023-11-13 15:00:00|15424.9|15423.9|15430.5|15429.5|15434.3|15433.3|15413.7|15412.7|10702
1699887900000|2023-11-13 15:05:00|15430.7|15429.7|15434.5|15433.5|15442.9|15441.9|15424.4|15423.4|9364
1699888200000|2023-11-13 15:10:00|15434.7|15433.7|15456.7|15455.7|15458.8|15457.8|15431.4|15430.4|10025
1699888500000|2023-11-13 15:15:00|15455.8|15454.8|15456.5|15455.5|15460|15459|15434.4|15433.4|9326
1699888800000|2023-11-13 15:20:00|15457.8|15456.8|15444.6|15443.6|15459.1|15458.1|15441.6|15440.6|5758
1699889100000|2023-11-13 15:25:00|15444.7|15443.7|15457.9|15456.9|15462.8|15461.8|15440.8|15439.8|5781
1699889400000|2023-11-13 15:30:00|15457.8|15456.8|15467.4|15466.4|15468.1|15467.1|15451.6|15450.6|8658
1699889700000|2023-11-13 15:35:00|15467.6|15466.6|15459.3|15458.3|15471.6|15470.6|15456.4|15455.4|5861
1699890000000|2023-11-13 15:40:00|15459.2|15458.2|15465.2|15464.2|15466.8|15465.8|15456.1|15455.1|4484
1699890300000|2023-11-13 15:45:00|15465.1|15464.1|15464.2|15463.2|15482.6|15481.6|15462.6|15461.6|9241
1699890600000|2023-11-13 15:50:00|15463.4|15462.4|15479.1|15478.1|15483.8|15482.8|15457.8|15456.8|8045
1699890900000|2023-11-13 15:55:00|15478.7|15477.7|15471.4|15470.4|15481.6|15480.6|15465.7|15464.7|7673
1699891200000|2023-11-13 16:00:00|15471.7|15470.7|15472.9|15471.9|15489.2|15488.2|15470.4|15469.4|6918
1699891500000|2023-11-13 16:05:00|15472.4|15471.4|15491.4|15490.4|15492.6|15491.6|15467.2|15466.2|6837
1699891800000|2023-11-13 16:10:00|15491.3|15490.3|15495.8|15494.8|15496.3|15495.3|15485.4|15484.4|4340
1699892100000|2023-11-13 16:15:00|15495.3|15494.3|15489.7|15488.7|15496.4|15495.4|15477.7|15476.7|8343
1699892400000|2023-11-13 16:20:00|15489.6|15488.6|15497.1|15496.1|15500.4|15499.4|15482.6|15481.6|4167
1699892700000|2023-11-13 16:25:00|15496.9|15495.9|15504.3|15503.3|15504.4|15503.4|15493.1|15492.1|4599
1699893000000|2023-11-13 16:30:00|15503.6|15502.6|15501.7|15500.7|15505.1|15504.1|15492.7|15491.7|5169
1699893300000|2023-11-13 16:35:00|15501.8|15500.8|15500.9|15499.9|15507.2|15506.2|15496.4|15495.4|3025
1699893600000|2023-11-13 16:40:00|15501.7|15500.7|15510.9|15509.9|15517|15516|15500.5|15499.5|6543
1699893900000|2023-11-13 16:45:00|15510.8|15509.8|15517.2|15516.2|15526.2|15525.2|15507.4|15506.4|7575
1699894200000|2023-11-13 16:50:00|15517.3|15516.3|15508.4|15507.4|15518.5|15517.5|15507.8|15506.8|4485
1699894500000|2023-11-13 16:55:00|15508.7|15507.7|15506.9|15505.9|15516.3|15515.3|15505.9|15504.9|4402
1699894800000|2023-11-13 17:00:00|15507.2|15506.2|15504.9|15503.9|15513.4|15512.4|15499.5|15498.5|4551
1699895100000|2023-11-13 17:05:00|15504.8|15503.8|15494.8|15493.8|15506.5|15505.5|15494.5|15493.5|3863
1699895400000|2023-11-13 17:10:00|15494.9|15493.9|15490.4|15489.4|15500.7|15499.7|15476.3|15475.3|7685
1699895700000|2023-11-13 17:15:00|15490.3|15489.3|15482.7|15481.7|15493.2|15492.2|15482.5|15481.5|4349
1699896000000|2023-11-13 17:20:00|15482.5|15481.5|15500|15499|15503|15502|15478.8|15477.8|4995
1699896300000|2023-11-13 17:25:00|15499.9|15498.9|15491.4|15490.4|15500.3|15499.3|15487.5|15486.5|4373
1699896600000|2023-11-13 17:30:00|15491.5|15490.5|15494.3|15493.3|15494.5|15493.5|15481.2|15480.2|4483
1699896900000|2023-11-13 17:35:00|15493.9|15492.9|15494.3|15493.3|15497.3|15496.3|15487.8|15486.8|3382
1699897200000|2023-11-13 17:40:00|15494.2|15493.2|15492.5|15491.5|15499|15498|15489.2|15488.2|2379
1699897500000|2023-11-13 17:45:00|15492.4|15491.4|15485.8|15484.8|15492.8|15491.8|15479.4|15478.4|3464
1699897800000|2023-11-13 17:50:00|15485.9|15484.9|15492.4|15491.4|15494|15493|15483.8|15482.8|2313
1699898100000|2023-11-13 17:55:00|15492.5|15491.5|15494.2|15493.2|15495.5|15494.5|15483.5|15482.5|2521
1699898400000|2023-11-13 18:00:00|15493.8|15492.8|15488.3|15487.3|15494.2|15493.2|15484.6|15483.6|2217
1699898700000|2023-11-13 18:05:00|15488.5|15487.5|15482.6|15481.6|15491.5|15490.5|15481.7|15480.7|2193
1699899000000|2023-11-13 18:10:00|15482.7|15481.7|15493|15492|15495.6|15494.6|15479.5|15478.5|2820
1699899300000|2023-11-13 18:15:00|15492.8|15491.8|15498.7|15497.7|15502.7|15501.7|15491.1|15490.1|3598
1699899600000|2023-11-13 18:20:00|15498.8|15497.8|15494.3|15493.3|15500.5|15499.5|15473.8|15472.8|5300
1699899900000|2023-11-13 18:25:00|15494.2|15493.2|15480.1|15479.1|15496.2|15495.2|15479.5|15478.5|2368
1699900200000|2023-11-13 18:30:00|15480.2|15479.2|15479.8|15478.8|15485.1|15484.1|15473.8|15472.8|3801
1699900500000|2023-11-13 18:35:00|15479.7|15478.7|15497.3|15496.3|15498.5|15497.5|15478.6|15477.6|2862
1699900800000|2023-11-13 18:40:00|15497.5|15496.5|15506.6|15505.6|15507|15506|15492.5|15491.5|4003
1699901100000|2023-11-13 18:45:00|15506.7|15505.7|15513.5|15512.5|15517.6|15516.6|15506.3|15505.3|4082
1699901400000|2023-11-13 18:50:00|15513.6|15512.6|15499.6|15498.6|15517.3|15516.3|15499.2|15498.2|3030
1699901700000|2023-11-13 18:55:00|15499.7|15498.7|15495.1|15494.1|15503.3|15502.3|15492.7|15491.7|2786
1699902000000|2023-11-13 19:00:00|15495|15494|15499.3|15498.3|15501.5|15500.5|15487.2|15486.2|3636
1699902300000|2023-11-13 19:05:00|15499.6|15498.6|15501.2|15500.2|15504.8|15503.8|15493.3|15492.3|2330
1699902600000|2023-11-13 19:10:00|15501.1|15500.1|15508.6|15507.6|15509.7|15508.7|15495.2|15494.2|2354
1699902900000|2023-11-13 19:15:00|15508.5|15507.5|15506.7|15505.7|15511|15510|15500.8|15499.8|2435
1699903200000|2023-11-13 19:20:00|15506.9|15505.9|15516.1|15515.1|15517.9|15516.9|15501.7|15500.7|2655
1699903500000|2023-11-13 19:25:00|15515.9|15514.9|15521.4|15520.4|15521.7|15520.7|15514.8|15513.8|2530
1699903800000|2023-11-13 19:30:00|15521.6|15520.6|15508.7|15507.7|15522.2|15521.2|15507.6|15506.6|3382
1699904100000|2023-11-13 19:35:00|15508.8|15507.8|15517.9|15516.9|15521.2|15520.2|15508.2|15507.2|2424
1699904400000|2023-11-13 19:40:00|15518.1|15517.1|15520.6|15519.6|15523.9|15522.9|15514.1|15513.1|2417
1699904700000|2023-11-13 19:45:00|15520.7|15519.7|15516.8|15515.8|15524.9|15523.9|15515.7|15514.7|2062
1699905000000|2023-11-13 19:50:00|15516.9|15515.9|15508.4|15507.4|15517.1|15516.1|15499.7|15498.7|3140
1699905300000|2023-11-13 19:55:00|15508.6|15507.6|15507.1|15506.1|15511.9|15510.9|15506.4|15505.4|1840
1699905600000|2023-11-13 20:00:00|15506.7|15505.7|15501.8|15500.8|15507.1|15506.1|15492.7|15491.7|4132
1699905900000|2023-11-13 20:05:00|15501.7|15500.7|15507.2|15506.2|15508.3|15507.3|15495.8|15494.8|2917
1699906200000|2023-11-13 20:10:00|15507.1|15506.1|15510.7|15509.7|15512.9|15511.9|15503.4|15502.4|2701
1699906500000|2023-11-13 20:15:00|15510.8|15509.8|15511.4|15510.4|15514.1|15513.1|15501.6|15500.6|2928
1699906800000|2023-11-13 20:20:00|15511.6|15510.6|15515.6|15514.6|15519.2|15518.2|15509.9|15508.9|3008
1699907100000|2023-11-13 20:25:00|15515.7|15514.7|15508.9|15507.9|15517.4|15516.4|15506.1|15505.1|2921
1699907400000|2023-11-13 20:30:00|15509.1|15508.1|15505.9|15504.9|15510.8|15509.8|15502.4|15501.4|2611
1699907700000|2023-11-13 20:35:00|15505.8|15504.8|15499.7|15498.7|15508.4|15507.4|15497.7|15496.7|2699
1699908000000|2023-11-13 20:40:00|15499.1|15498.1|15498.2|15497.2|15504.1|15503.1|15494.6|15493.6|2841
1699908300000|2023-11-13 20:45:00|15498.4|15497.4|15501.4|15500.4|15508.2|15507.2|15496.6|15495.6|3233
1699908600000|2023-11-13 20:50:00|15501.5|15500.5|15486.6|15485.6|15504.6|15503.6|15479.9|15478.9|6733
1699908900000|2023-11-13 20:55:00|15486.5|15485.5|15483.5|15482.5|15489|15488|15477.9|15476.9|11172
1699909200000|2023-11-13 21:00:00|15484.2|15483.2|15487.7|15485.7|15488.5|15486.5|15480.3|15478.3|3743
1699909500000|2023-11-13 21:05:00|15487.8|15485.8|15485|15483|15488|15486|15483.8|15481.8|981
1699909800000|2023-11-13 21:10:00|15485.8|15483.8|15487.4|15485.4|15487.8|15485.8|15484.4|15482.4|675
1699910100000|2023-11-13 21:15:00|15487.3|15485.3|15484.7|15482.7|15488.3|15486.3|15483.5|15481.5|409
1699910400000|2023-11-13 21:20:00|15484.8|15482.8|15486.4|15484.4|15487.3|15485.3|15484.8|15482.8|181
1699910700000|2023-11-13 21:25:00|15486.2|15484.2|15487.9|15485.9|15488.7|15486.7|15485.5|15483.5|308
1699911000000|2023-11-13 21:30:00|15488|15486|15489.9|15487.9|15490.2|15488.2|15487.7|15485.7|187
1699911300000|2023-11-13 21:35:00|15490|15488|15491.2|15489.2|15492|15490|15489.7|15487.7|216
1699911600000|2023-11-13 21:40:00|15491.3|15489.3|15490.9|15488.9|15493.9|15491.9|15490.5|15488.5|372
1699911900000|2023-11-13 21:45:00|15490.7|15488.7|15490.7|15488.7|15493.2|15491.2|15490.4|15488.4|226
1699912200000|2023-11-13 21:50:00|15490.5|15488.5|15489.8|15487.8|15491.2|15489.2|15487.4|15485.4|280
1699912500000|2023-11-13 21:55:00|15489.9|15487.9|15494.1|15489.1|15494.1|15491.4|15488.9|15486.9|326
1699912800000|2023-11-13 22:00:00|15494|15489|15495.5|15490.5|15495.5|15490.5|15493.8|15488.8|0
1699913100000|2023-11-13 22:05:00|15495.3|15490.3|15494.9|15489.9|15495.6|15490.6|15494.2|15489.2|0
1699913400000|2023-11-13 22:10:00|15495|15490|15495|15490|15495.3|15490.3|15494.5|15489.5|0
1699913700000|2023-11-13 22:15:00|15494.7|15489.7|15496|15491|15496.1|15491.1|15494.1|15489.1|0
1699914000000|2023-11-13 22:20:00|15496.2|15491.2|15496.8|15491.8|15498.3|15493.3|15496.1|15491.1|0
1699914300000|2023-11-13 22:25:00|15496.9|15491.9|15496.8|15491.8|15496.9|15491.9|15495.8|15490.8|0
1699914600000|2023-11-13 22:30:00|15496.9|15491.9|15497.4|15492.4|15497.5|15492.5|15496.8|15491.8|0
1699914900000|2023-11-13 22:35:00|15497.5|15492.5|15497.1|15492.1|15497.6|15492.6|15496.7|15491.7|0
1699915200000|2023-11-13 22:40:00|15496.9|15491.9|15496.6|15491.6|15497.1|15492.1|15496.6|15491.6|0
1699915500000|2023-11-13 22:45:00|15496.9|15491.9|15496.9|15491.9|15496.9|15491.9|15496.9|15491.9|0
1699915800000|2023-11-13 22:50:00|15496.8|15491.8|15496.3|15491.3|15496.8|15491.8|15496.3|15491.3|0
1699916100000|2023-11-13 22:55:00|15496.4|15491.4|15496.6|15491.6|15497|15492|15496.3|15491.3|0
1699916400000|2023-11-13 23:00:00|15493.4|15491.4|15487.9|15485.9|15495.2|15493.2|15487.9|15485.9|402
1699916700000|2023-11-13 23:05:00|15488|15486|15493.9|15491.9|15496.2|15494.2|15487.9|15485.9|368
1699917000000|2023-11-13 23:10:00|15494|15492|15491|15489|15494.3|15492.3|15490.5|15488.5|194
1699917300000|2023-11-13 23:15:00|15491.3|15489.3|15490|15488|15491.3|15489.3|15487.9|15485.9|196
1699917600000|2023-11-13 23:20:00|15489.8|15487.8|15490.5|15488.5|15491.8|15489.8|15489.5|15487.5|115
1699917900000|2023-11-13 23:25:00|15490.4|15488.4|15489.5|15487.5|15490.7|15488.7|15488|15486|187
1699918200000|2023-11-13 23:30:00|15489.4|15487.4|15490.7|15488.7|15491.5|15489.5|15489.4|15487.4|114
1699918500000|2023-11-13 23:35:00|15490.5|15488.5|15491.8|15489.8|15493.3|15491.3|15490.2|15488.2|134
1699918800000|2023-11-13 23:40:00|15491.9|15489.9|15493.4|15491.4|15494.5|15492.5|15491.7|15489.7|99
1699919100000|2023-11-13 23:45:00|15493.2|15491.2|15491.2|15489.2|15493.5|15491.5|15490.7|15488.7|87
1699919400000|2023-11-13 23:50:00|15491|15489|15493.7|15491.7|15494.9|15492.9|15490.9|15488.9|94
1699919700000|2023-11-13 23:55:00|15493.8|15491.8|15494|15492|15494.5|15492.5|15493.4|15491.4|86
1699920000000|2023-11-14 00:00:00|15493.9|15491.9|15489.7|15487.7|15494.2|15492.2|15487.5|15485.5|402
1699920300000|2023-11-14 00:05:00|15489.9|15487.9|15490.7|15488.7|15494.7|15492.7|15488.9|15486.9|220
1699920600000|2023-11-14 00:10:00|15490.5|15488.5|15496.2|15494.2|15498.2|15496.2|15490.4|15488.4|520
1699920900000|2023-11-14 00:15:00|15496.4|15494.4|15495.5|15493.5|15496.4|15494.4|15494.7|15492.7|145
1699921200000|2023-11-14 00:20:00|15495.7|15493.7|15490.4|15488.4|15496|15494|15489.2|15487.2|348
1699921500000|2023-11-14 00:25:00|15490.3|15488.3|15491.9|15489.9|15493|15491|15490.2|15488.2|93
1699921800000|2023-11-14 00:30:00|15492|15490|15492.9|15490.9|15493|15491|15491.4|15489.4|84
1699922100000|2023-11-14 00:35:00|15492.4|15490.4|15490.9|15488.9|15494.2|15492.2|15490.8|15488.8|171
1699922400000|2023-11-14 00:40:00|15491|15489|15493.5|15491.5|15494.5|15492.5|15490.7|15488.7|142
1699922700000|2023-11-14 00:45:00|15493.4|15491.4|15493.2|15491.2|15497.8|15495.8|15493|15491|465
1699923000000|2023-11-14 00:50:00|15493.3|15491.3|15497|15495|15497|15495|15493.3|15491.3|142
1699923300000|2023-11-14 00:55:00|15496.9|15494.9|15500.1|15498.1|15501.2|15499.2|15496.6|15494.6|358
1699923600000|2023-11-14 01:00:00|15500|15498|15499.6|15497.6|15504|15502|15499.4|15497.4|419
1699923900000|2023-11-14 01:05:00|15499.5|15497.5|15499.6|15497.6|15500.2|15498.2|15498|15496|191
1699924200000|2023-11-14 01:10:00|15499.5|15497.5|15500.4|15498.4|15501.5|15499.5|15498.5|15496.5|160
1699924500000|2023-11-14 01:15:00|15500.2|15498.2|15498.2|15496.2|15500.4|15498.4|15495.7|15493.7|359
1699924800000|2023-11-14 01:20:00|15498.1|15496.1|15498.9|15496.9|15499.4|15497.4|15495.2|15493.2|220
1699925100000|2023-11-14 01:25:00|15498.7|15496.7|15495.6|15493.6|15499|15497|15494.9|15492.9|149
1699925400000|2023-11-14 01:30:00|15495.5|15493.5|15496.1|15494.1|15499.4|15497.4|15493.9|15491.9|322
1699925700000|2023-11-14 01:35:00|15496.2|15494.2|15503.6|15501.6|15504.9|15502.9|15495.5|15493.5|497
1699926000000|2023-11-14 01:40:00|15503.5|15501.5|15504.1|15502.1|15505.7|15503.7|15501|15499|407
1699926300000|2023-11-14 01:45:00|15504|15502|15501.6|15499.6|15506.2|15504.2|15500.6|15498.6|342
1699926600000|2023-11-14 01:50:00|15501.7|15499.7|15503.4|15501.4|15503.4|15501.4|15500.7|15498.7|213
1699926900000|2023-11-14 01:55:00|15503.2|15501.2|15503|15501|15505.4|15503.4|15502.1|15500.1|277
1699927200000|2023-11-14 02:00:00|15502.9|15500.9|15505.6|15503.6|15506.5|15504.5|15502.6|15500.6|264
1699927500000|2023-11-14 02:05:00|15505.5|15503.5|15500.4|15498.4|15505.6|15503.6|15500.2|15498.2|366
1699927800000|2023-11-14 02:10:00|15500.5|15498.5|15503.7|15501.7|15504.2|15502.2|15500|15498|179
1699928100000|2023-11-14 02:15:00|15503.6|15501.6|15509.9|15507.9|15510|15508|15503.6|15501.6|513
1699928400000|2023-11-14 02:20:00|15509.7|15507.7|15505.6|15503.6|15510|15508|15503.6|15501.6|338
1699928700000|2023-11-14 02:25:00|15505.5|15503.5|15504.4|15502.4|15506.6|15504.6|15503.9|15501.9|138
1699929000000|2023-11-14 02:30:00|15504.5|15502.5|15504.6|15502.6|15506.4|15504.4|15502.9|15500.9|159
1699929300000|2023-11-14 02:35:00|15504.7|15502.7|15503|15501|15505.1|15503.1|15501.7|15499.7|195
1699929600000|2023-11-14 02:40:00|15503.1|15501.1|15503.9|15501.9|15504.7|15502.7|15502.5|15500.5|173
1699929900000|2023-11-14 02:45:00|15503.7|15501.7|15504.6|15502.6|15506.2|15504.2|15503.5|15501.5|256
1699930200000|2023-11-14 02:50:00|15504.5|15502.5|15505.1|15503.1|15506.2|15504.2|15504.4|15502.4|195
1699930500000|2023-11-14 02:55:00|15505|15503|15503.9|15501.9|15505.4|15503.4|15503.1|15501.1|148
1699930800000|2023-11-14 03:00:00|15503.7|15501.7|15500.6|15498.6|15504.4|15502.4|15500.4|15498.4|266
1699931100000|2023-11-14 03:05:00|15500.7|15498.7|15501.4|15499.4|15502.5|15500.5|15498.7|15496.7|457
1699931400000|2023-11-14 03:10:00|15501.2|15499.2|15499.1|15497.1|15501.4|15499.4|15498.5|15496.5|173
1699931700000|2023-11-14 03:15:00|15499|15497|15502.6|15500.6|15503|15501|15498.7|15496.7|223
1699932000000|2023-11-14 03:20:00|15502.5|15500.5|15502.9|15500.9|15503|15501|15501.1|15499.1|104
1699932300000|2023-11-14 03:25:00|15503|15501|15505.4|15503.4|15505.5|15503.5|15502.9|15500.9|264
1699932600000|2023-11-14 03:30:00|15505.2|15503.2|15505.6|15503.6|15506|15504|15503.2|15501.2|81
1699932900000|2023-11-14 03:35:00|15505.5|15503.5|15508.6|15506.6|15508.9|15506.9|15505.1|15503.1|272
1699933200000|2023-11-14 03:40:00|15508.5|15506.5|15507.4|15505.4|15509.4|15507.4|15505.9|15503.9|322
1699933500000|2023-11-14 03:45:00|15507.2|15505.2|15509.2|15507.2|15509.5|15507.5|15506.5|15504.5|205
1699933800000|2023-11-14 03:50:00|15509.4|15507.4|15511.6|15509.6|15512|15510|15509.1|15507.1|413
1699934100000|2023-11-14 03:55:00|15511.7|15509.7|15512.4|15510.4|15512.7|15510.7|15510.4|15508.4|334
1699934400000|2023-11-14 04:00:00|15512.2|15510.2|15510.1|15508.1|15512.2|15510.2|15509.5|15507.5|193
1699934700000|2023-11-14 04:05:00|15510.2|15508.2|15509.4|15507.4|15511.2|15509.2|15508.7|15506.7|286
1699935000000|2023-11-14 04:10:00|15509.5|15507.5|15509.2|15507.2|15510|15508|15508.7|15506.7|110
1699935300000|2023-11-14 04:15:00|15509|15507|15511.5|15509.5|15511.9|15509.9|15508.7|15506.7|252
1699935600000|2023-11-14 04:20:00|15511.4|15509.4|15512.5|15510.5|15513|15511|15510.9|15508.9|190
1699935900000|2023-11-14 04:25:00|15512.6|15510.6|15512.5|15510.5|15514.7|15512.7|15512.4|15510.4|369
1699936200000|2023-11-14 04:30:00|15512.7|15510.7|15513.4|15511.4|15513.4|15511.4|15511.2|15509.2|204
1699936500000|2023-11-14 04:35:00|15513.1|15511.1|15512.1|15510.1|15514|15512|15511.9|15509.9|173
1699936800000|2023-11-14 04:40:00|15512|15510|15511.7|15509.7|15513.2|15511.2|15511.4|15509.4|102
1699937100000|2023-11-14 04:45:00|15511.6|15509.6|15509.1|15507.1|15512.1|15510.1|15508.5|15506.5|251
1699937400000|2023-11-14 04:50:00|15509|15507|15510.1|15508.1|15510.5|15508.5|15509|15507|85
1699937700000|2023-11-14 04:55:00|15510|15508|15509.5|15507.5|15510.1|15508.1|15509.1|15507.1|51
1699938000000|2023-11-14 05:00:00|15509.6|15507.6|15507.6|15505.6|15509.6|15507.6|15507.2|15505.2|348
1699938300000|2023-11-14 05:05:00|15507.7|15505.7|15507.9|15505.9|15509.2|15507.2|15507.6|15505.6|132
1699938600000|2023-11-14 05:10:00|15508|15506|15506.4|15504.4|15509|15507|15505.7|15503.7|175
1699938900000|2023-11-14 05:15:00|15506.2|15504.2|15504.2|15502.2|15506.5|15504.5|15503.9|15501.9|169
1699939200000|2023-11-14 05:20:00|15504.1|15502.1|15504.7|15502.7|15504.7|15502.7|15503.5|15501.5|98
1699939500000|2023-11-14 05:25:00|15504.5|15502.5|15505.1|15503.1|15505.2|15503.2|15503.2|15501.2|178
1699939800000|2023-11-14 05:30:00|15505|15503|15503.9|15501.9|15505.9|15503.9|15503.6|15501.6|236
1699940100000|2023-11-14 05:35:00|15503.7|15501.7|15507.4|15505.4|15508.9|15506.9|15502.7|15500.7|270
1699940400000|2023-11-14 05:40:00|15507.2|15505.2|15507.1|15505.1|15508|15506|15505.9|15503.9|89
1699940700000|2023-11-14 05:45:00|15507.2|15505.2|15505.4|15503.4|15508.4|15506.4|15505.2|15503.2|120
1699941000000|2023-11-14 05:50:00|15505.2|15503.2|15506.4|15504.4|15506.6|15504.6|15504|15502|211
1699941300000|2023-11-14 05:55:00|15506.2|15504.2|15505.9|15503.9|15508|15506|15505.5|15503.5|230
1699941600000|2023-11-14 06:00:00|15505.6|15503.6|15504.6|15502.6|15505.6|15503.6|15500.2|15498.2|413
1699941900000|2023-11-14 06:05:00|15504.9|15502.9|15505.1|15503.1|15506.5|15504.5|15504|15502|190
1699942200000|2023-11-14 06:10:00|15505.2|15503.2|15506.9|15504.9|15508.1|15506.1|15505|15503|170
1699942500000|2023-11-14 06:15:00|15506.7|15504.7|15508.4|15506.4|15509.1|15507.1|15503.4|15501.4|368
1699942800000|2023-11-14 06:20:00|15508.5|15506.5|15509.4|15507.4|15509.7|15507.7|15507|15505|97
1699943100000|2023-11-14 06:25:00|15509.2|15507.2|15509.4|15507.4|15510.2|15508.2|15508.7|15506.7|96
1699943400000|2023-11-14 06:30:00|15509.2|15507.2|15507.9|15505.9|15510.5|15508.5|15507.7|15505.7|110
1699943700000|2023-11-14 06:35:00|15507.7|15505.7|15508|15506|15509.1|15507.1|15507.4|15505.4|151
1699944000000|2023-11-14 06:40:00|15507.9|15505.9|15511.1|15509.1|15512|15510|15507.6|15505.6|192
1699944300000|2023-11-14 06:45:00|15511.2|15509.2|15508.9|15506.9|15513.1|15511.1|15507.9|15505.9|244
1699944600000|2023-11-14 06:50:00|15509|15507|15513.7|15511.7|15514.2|15512.2|15509|15507|271
1699944900000|2023-11-14 06:55:00|15513.6|15511.6|15510.6|15508.6|15513.6|15511.6|15510|15508|158
1699945200000|2023-11-14 07:00:00|15509.9|15507.9|15510.6|15508.6|15511.9|15509.9|15505|15503|595
1699945500000|2023-11-14 07:05:00|15510.7|15508.7|15507.4|15505.4|15511.7|15509.7|15507.4|15505.4|214
1699945800000|2023-11-14 07:10:00|15507.2|15505.2|15508.9|15506.9|15509.6|15507.6|15506|15504|217
1699946100000|2023-11-14 07:15:00|15509|15507|15512.6|15510.6|15512.9|15510.9|15507.9|15505.9|263
1699946400000|2023-11-14 07:20:00|15512.7|15510.7|15511.6|15509.6|15514.7|15512.7|15511.4|15509.4|295
1699946700000|2023-11-14 07:25:00|15511.7|15509.7|15514.9|15512.9|15514.9|15512.9|15510.6|15508.6|153
1699947000000|2023-11-14 07:30:00|15514.7|15512.7|15518.6|15516.6|15518.7|15516.7|15514|15512|489
1699947300000|2023-11-14 07:35:00|15518.7|15516.7|15517.9|15515.9|15519.7|15517.7|15516.7|15514.7|227
1699947600000|2023-11-14 07:40:00|15517.7|15515.7|15519.6|15517.6|15520.2|15518.2|15516.6|15514.6|268
1699947900000|2023-11-14 07:45:00|15519.5|15517.5|15519.1|15517.1|15520.4|15518.4|15517.7|15515.7|345
1699948200000|2023-11-14 07:50:00|15519|15517|15518.4|15516.4|15520.6|15518.6|15518.4|15516.4|332
1699948500000|2023-11-14 07:55:00|15518.5|15516.5|15518.5|15516.5|15519.6|15517.6|15517.4|15515.4|241
1699948800000|2023-11-14 08:00:00|15518.4|15516.4|15519.4|15517.4|15523.6|15521.6|15516.4|15514.4|1068
1699949100000|2023-11-14 08:05:00|15519.6|15517.6|15519.1|15517.1|15526.4|15524.4|15518.2|15516.2|1052
1699949400000|2023-11-14 08:10:00|15519|15517|15513.6|15511.6|15519.1|15517.1|15513.5|15511.5|539
1699949700000|2023-11-14 08:15:00|15513.7|15511.7|15515.5|15513.5|15516.5|15514.5|15512.1|15510.1|555
1699950000000|2023-11-14 08:20:00|15515.4|15513.4|15517.9|15515.9|15517.9|15515.9|15512.6|15510.6|471
1699950300000|2023-11-14 08:25:00|15518|15516|15520.6|15518.6|15520.7|15518.7|15513.7|15511.7|473
1699950600000|2023-11-14 08:30:00|15520.5|15518.5|15526.6|15524.6|15528.5|15526.5|15518.7|15516.7|715
1699950900000|2023-11-14 08:35:00|15526.5|15524.5|15525.5|15523.5|15527.1|15525.1|15519.5|15517.5|667
1699951200000|2023-11-14 08:40:00|15525.6|15523.6|15521.9|15519.9|15527.7|15525.7|15520.6|15518.6|671
1699951500000|2023-11-14 08:45:00|15522|15520|15525.1|15523.1|15525.4|15523.4|15519.6|15517.6|417
1699951800000|2023-11-14 08:50:00|15525.2|15523.2|15530.4|15528.4|15531|15529|15525.1|15523.1|701
1699952100000|2023-11-14 08:55:00|15530.5|15528.5|15532.6|15530.6|15533.1|15531.1|15528.7|15526.7|850
1699952400000|2023-11-14 09:00:00|15532.5|15530.5|15530.1|15528.1|15533|15531|15527.9|15525.9|716
1699952700000|2023-11-14 09:05:00|15530|15528|15538.4|15536.4|15538.6|15536.6|15528.9|15526.9|895
1699953000000|2023-11-14 09:10:00|15538.5|15536.5|15540.6|15538.6|15542.1|15540.1|15538.4|15536.4|891
1699953300000|2023-11-14 09:15:00|15540.5|15538.5|15542.9|15540.9|15544.1|15542.1|15540.4|15538.4|756
1699953600000|2023-11-14 09:20:00|15543|15541|15534.7|15532.7|15544.5|15542.5|15534.5|15532.5|1012
1699953900000|2023-11-14 09:25:00|15534.6|15532.6|15536.4|15534.4|15537.5|15535.5|15533.2|15531.2|661
1699954200000|2023-11-14 09:30:00|15536.2|15534.2|15531.1|15529.1|15536.6|15534.6|15530.2|15528.2|601
1699954500000|2023-11-14 09:35:00|15531|15529|15530|15528|15536.1|15534.1|15524.2|15522.2|1951
1699954800000|2023-11-14 09:40:00|15529.9|15527.9|15528.4|15526.4|15532.2|15530.2|15525|15523|481
1699955100000|2023-11-14 09:45:00|15528.2|15526.2|15532.1|15530.1|15532.2|15530.2|15524.5|15522.5|534
1699955400000|2023-11-14 09:50:00|15532.2|15530.2|15531.9|15529.9|15535.4|15533.4|15531.2|15529.2|549
1699955700000|2023-11-14 09:55:00|15531.7|15529.7|15530.4|15528.4|15532|15530|15525.6|15523.6|502
1699956000000|2023-11-14 10:00:00|15530.5|15528.5|15525.6|15523.6|15532.5|15530.5|15524.2|15522.2|549
1699956300000|2023-11-14 10:05:00|15525.7|15523.7|15525.4|15523.4|15527.4|15525.4|15523.9|15521.9|471
1699956600000|2023-11-14 10:10:00|15525.5|15523.5|15526.1|15524.1|15527.9|15525.9|15523|15521|416
1699956900000|2023-11-14 10:15:00|15526|15524|15530.4|15528.4|15531|15529|15525.2|15523.2|531
1699957200000|2023-11-14 10:20:00|15530.5|15528.5|15533.1|15531.1|15533.7|15531.7|15529.1|15527.1|517
1699957500000|2023-11-14 10:25:00|15533.2|15531.2|15537.4|15535.4|15537.7|15535.7|15533.2|15531.2|686
1699957800000|2023-11-14 10:30:00|15537.5|15535.5|15525.4|15523.4|15537.6|15535.6|15525.2|15523.2|657
1699958100000|2023-11-14 10:35:00|15525.2|15523.2|15524.9|15522.9|15526.2|15524.2|15523.7|15521.7|403
1699958400000|2023-11-14 10:40:00|15524.7|15522.7|15517.6|15515.6|15526.5|15524.5|15516.6|15514.6|693
1699958700000|2023-11-14 10:45:00|15517.7|15515.7|15514|15512|15517.9|15515.9|15513|15511|668
1699959000000|2023-11-14 10:50:00|15514.1|15512.1|15518.1|15516.1|15519.5|15517.5|15510.9|15508.9|944
1699959300000|2023-11-14 10:55:00|15518|15516|15516.4|15514.4|15520.2|15518.2|15516.2|15514.2|590
1699959600000|2023-11-14 11:00:00|15516.5|15514.5|15510|15508|15519|15517|15509.2|15507.2|970
1699959900000|2023-11-14 11:05:00|15510.1|15508.1|15505.9|15503.9|15512.5|15510.5|15504.2|15502.2|883
1699960200000|2023-11-14 11:10:00|15506|15504|15507.6|15505.6|15512|15510|15505.9|15503.9|654
1699960500000|2023-11-14 11:15:00|15507.7|15505.7|15514.1|15512.1|15514.7|15512.7|15507.5|15505.5|425
1699960800000|2023-11-14 11:20:00|15514|15512|15514.6|15512.6|15516.2|15514.2|15512.5|15510.5|419
1699961100000|2023-11-14 11:25:00|15514.7|15512.7|15510.6|15508.6|15515.1|15513.1|15510.1|15508.1|349
1699961400000|2023-11-14 11:30:00|15510.7|15508.7|15513.4|15511.4|15514.6|15512.6|15508|15506|452
1699961700000|2023-11-14 11:35:00|15513.2|15511.2|15513.6|15511.6|15516.5|15514.5|15512.5|15510.5|409
1699962000000|2023-11-14 11:40:00|15513.5|15511.5|15516.6|15514.6|15516.6|15514.6|15510.4|15508.4|393
1699962300000|2023-11-14 11:45:00|15516.5|15514.5|15514.4|15512.4|15517.6|15515.6|15512.5|15510.5|418
1699962600000|2023-11-14 11:50:00|15514.5|15512.5|15518.1|15516.1|15521|15519|15513.4|15511.4|477
1699962900000|2023-11-14 11:55:00|15518|15516|15520.6|15518.6|15523.5|15521.5|15518|15516|530
1699963200000|2023-11-14 12:00:00|15520.5|15518.5|15520.4|15518.4|15523.9|15521.9|15519.4|15517.4|652
1699963500000|2023-11-14 12:05:00|15520.1|15518.1|15521.6|15519.6|15524|15522|15519|15517|440
1699963800000|2023-11-14 12:10:00|15521.7|15519.7|15522.4|15520.4|15522.7|15520.7|15517.7|15515.7|477
1699964100000|2023-11-14 12:15:00|15522.5|15520.5|15519.6|15517.6|15523.2|15521.2|15519.5|15517.5|405
1699964400000|2023-11-14 12:20:00|15519.7|15517.7|15515.9|15513.9|15519.7|15517.7|15514.5|15512.5|741
1699964700000|2023-11-14 12:25:00|15515.7|15513.7|15515.4|15513.4|15518.4|15516.4|15513.1|15511.1|682
1699965000000|2023-11-14 12:30:00|15515.2|15513.2|15513.4|15511.4|15515.4|15513.4|15508.7|15506.7|895
1699965300000|2023-11-14 12:35:00|15513.2|15511.2|15514.9|15512.9|15517|15515|15511.2|15509.2|508
1699965600000|2023-11-14 12:40:00|15514.7|15512.7|15509.4|15507.4|15515.4|15513.4|15507.5|15505.5|730
1699965900000|2023-11-14 12:45:00|15509.2|15507.2|15506.4|15504.4|15511.2|15509.2|15504.6|15502.6|772
1699966200000|2023-11-14 12:50:00|15506.6|15504.6|15507.1|15505.1|15509.9|15507.9|15506.5|15504.5|530
1699966500000|2023-11-14 12:55:00|15507.2|15505.2|15519.1|15517.1|15520.1|15518.1|15506.9|15504.9|911
1699966800000|2023-11-14 13:00:00|15519.5|15517.5|15516.9|15514.9|15525.7|15523.7|15515.4|15513.4|1323
1699967100000|2023-11-14 13:05:00|15516.6|15514.6|15520.9|15518.9|15521.1|15519.1|15511.7|15509.7|953
1699967400000|2023-11-14 13:10:00|15520.7|15518.7|15520.9|15518.9|15523|15521|15519.2|15517.2|970
1699967700000|2023-11-14 13:15:00|15521|15519|15529|15527|15531.5|15529.5|15520.9|15518.9|1301
1699968000000|2023-11-14 13:20:00|15529.1|15527.1|15529.4|15527.4|15533.6|15531.6|15528.2|15526.2|1471
1699968300000|2023-11-14 13:25:00|15529.5|15527.5|15530.4|15528.4|15532.5|15530.5|15525.4|15523.4|1616
1699968600000|2023-11-14 13:30:00|15530.1|15528.1|15722.4|15720.4|15749.1|15747.1|15496.5|15494.5|24580
1699968900000|2023-11-14 13:35:00|15723.1|15721.1|15724.5|15722.5|15734|15732|15711.5|15709.5|10267
1699969200000|2023-11-14 13:40:00|15724.6|15722.6|15729.1|15727.1|15745.6|15743.6|15720.2|15718.2|8792
1699969500000|2023-11-14 13:45:00|15729.4|15727.4|15747.2|15745.2|15747.2|15745.2|15725.6|15723.6|8373
1699969800000|2023-11-14 13:50:00|15747.5|15745.5|15743.4|15741.4|15776.6|15774.6|15733.6|15731.6|14172
1699970100000|2023-11-14 13:55:00|15743.7|15741.7|15757.1|15755.1|15760.1|15758.1|15742.9|15740.9|5033
1699970400000|2023-11-14 14:00:00|15757.2|15755.2|15748.5|15746.5|15757.4|15755.4|15734.4|15732.4|5628
1699970700000|2023-11-14 14:05:00|15748.6|15746.6|15747.5|15745.5|15753.1|15751.1|15741.6|15739.6|4207
1699971000000|2023-11-14 14:10:00|15747.6|15745.6|15746|15744|15752.1|15750.1|15740.9|15738.9|3384
1699971300000|2023-11-14 14:15:00|15745.9|15743.9|15747.9|15745.9|15755.2|15753.2|15739.2|15737.2|4028
1699971600000|2023-11-14 14:20:00|15748|15746|15767.4|15765.4|15768.6|15766.6|15747.4|15745.4|6236
1699971900000|2023-11-14 14:25:00|15767.2|15765.2|15749.2|15747.2|15767.2|15765.2|15744.9|15742.9|6539
1699972200000|2023-11-14 14:30:00|15748.7|15747.7|15757.5|15756.5|15770.4|15769.4|15727.1|15726.1|36172
1699972500000|2023-11-14 14:35:00|15757.9|15756.9|15771.6|15770.6|15780.9|15779.9|15750.1|15749.1|14534
1699972800000|2023-11-14 14:40:00|15771.9|15770.9|15789.9|15788.9|15791.9|15790.9|15759.9|15758.9|14177
1699973100000|2023-11-14 14:45:00|15790.7|15789.7|15769.8|15768.8|15799|15798|15767.9|15766.9|14254
1699973400000|2023-11-14 14:50:00|15770|15769|15785.9|15784.9|15801|15800|15766.8|15765.8|13069
1699973700000|2023-11-14 14:55:00|15785.8|15784.8|15798|15797|15803.4|15802.4|15780.8|15779.8|8740
1699974000000|2023-11-14 15:00:00|15798.3|15797.3|15820.5|15819.5|15822.3|15821.3|15796.1|15795.1|11275
1699974300000|2023-11-14 15:05:00|15820.4|15819.4|15793.8|15792.8|15822|15821|15788.3|15787.3|10791
1699974600000|2023-11-14 15:10:00|15794|15793|15798.5|15797.5|15803.5|15802.5|15787.9|15786.9|6586
1699974900000|2023-11-14 15:15:00|15798.8|15797.8|15791.3|15790.3|15804.4|15803.4|15789.1|15788.1|6912
1699975200000|2023-11-14 15:20:00|15789.5|15788.5|15794.2|15793.2|15803.1|15802.1|15781|15780|9724
1699975500000|2023-11-14 15:25:00|15794.4|15793.4|15815.7|15814.7|15819.6|15818.6|15789.5|15788.5|8578
1699975800000|2023-11-14 15:30:00|15816.5|15815.5|15828.2|15827.2|15829|15828|15812.5|15811.5|7530
1699976100000|2023-11-14 15:35:00|15828.1|15827.1|15821.4|15820.4|15831.9|15830.9|15812.4|15811.4|6835
1699976400000|2023-11-14 15:40:00|15821.6|15820.6|15826.4|15825.4|15826.6|15825.6|15814.1|15813.1|5368
1699976700000|2023-11-14 15:45:00|15826.5|15825.5|15827.2|15826.2|15834.4|15833.4|15822.1|15821.1|6214
1699977000000|2023-11-14 15:50:00|15827.4|15826.4|15816.4|15815.4|15828.1|15827.1|15814.4|15813.4|4323
1699977300000|2023-11-14 15:55:00|15816|15815|15799.7|15798.7|15817.1|15816.1|15794|15793|7613
1699977600000|2023-11-14 16:00:00|15800|15799|15805.1|15804.1|15808.9|15807.9|15797.7|15796.7|4875
1699977900000|2023-11-14 16:05:00|15804.5|15803.5|15804.2|15803.2|15807.2|15806.2|15796.5|15795.5|3716
1699978200000|2023-11-14 16:10:00|15804.1|15803.1|15822.5|15821.5|15823.9|15822.9|15799.9|15798.9|6023
1699978500000|2023-11-14 16:15:00|15822.1|15821.1|15804.9|15803.9|15825.2|15824.2|15803.9|15802.9|5955
1699978800000|2023-11-14 16:20:00|15805.2|15804.2|15799.7|15798.7|15805.2|15804.2|15795|15794|4592
1699979100000|2023-11-14 16:25:00|15799.9|15798.9|15802.6|15801.6|15803.4|15802.4|15794.1|15793.1|4385
1699979400000|2023-11-14 16:30:00|15802.5|15801.5|15793.2|15792.2|15803|15802|15789.4|15788.4|4913
1699979700000|2023-11-14 16:35:00|15793.4|15792.4|15796.6|15795.6|15801|15800|15793.4|15792.4|3594
1699980000000|2023-11-14 16:40:00|15796.7|15795.7|15809.6|15808.6|15810.6|15809.6|15796.3|15795.3|3510
1699980300000|2023-11-14 16:45:00|15809.9|15808.9|15799.1|15798.1|15812.3|15811.3|15793.5|15792.5|5501
1699980600000|2023-11-14 16:50:00|15799|15798|15788.6|15787.6|15799.3|15798.3|15776.6|15775.6|6502
1699980900000|2023-11-14 16:55:00|15788.4|15787.4|15775.6|15774.6|15789.4|15788.4|15769|15768|6779
1699981200000|2023-11-14 17:00:00|15776|15775|15781.6|15780.6|15791.3|15790.3|15771.8|15770.8|5544
1699981500000|2023-11-14 17:05:00|15781.8|15780.8|15778.3|15777.3|15783.5|15782.5|15767.6|15766.6|7026
1699981800000|2023-11-14 17:10:00|15778.1|15777.1|15777.9|15776.9|15780|15779|15769|15768|4173
1699982100000|2023-11-14 17:15:00|15778|15777|15777.5|15776.5|15781.5|15780.5|15771.8|15770.8|2388
1699982400000|2023-11-14 17:20:00|15777.4|15776.4|15773.9|15772.9|15779.6|15778.6|15769.1|15768.1|3112
1699982700000|2023-11-14 17:25:00|15774|15773|15772|15771|15783.5|15782.5|15771.3|15770.3|3030
1699983000000|2023-11-14 17:30:00|15772.1|15771.1|15782|15781|15785.4|15784.4|15769.8|15768.8|3367
1699983300000|2023-11-14 17:35:00|15782.1|15781.1|15792.8|15791.8|15793.1|15792.1|15779.3|15778.3|2888
1699983600000|2023-11-14 17:40:00|15792.5|15791.5|15792.5|15791.5|15794.6|15793.6|15784.9|15783.9|3213
1699983900000|2023-11-14 17:45:00|15792.4|15791.4|15803.3|15802.3|15803.9|15802.9|15792.3|15791.3|3278
1699984200000|2023-11-14 17:50:00|15803.1|15802.1|15804.4|15803.4|15804.4|15803.4|15793.5|15792.5|2609
1699984500000|2023-11-14 17:55:00|15804.3|15803.3|15809.1|15808.1|15811.3|15810.3|15801|15800|2647
1699984800000|2023-11-14 18:00:00|15808.5|15807.5|15809.2|15808.2|15810.6|15809.6|15803.6|15802.6|2448
1699985100000|2023-11-14 18:05:00|15809.4|15808.4|15808.2|15807.2|15815.1|15814.1|15807.6|15806.6|2699
1699985400000|2023-11-14 18:10:00|15808.9|15807.9|15802.2|15801.2|15811.2|15810.2|15801.1|15800.1|3586
1699985700000|2023-11-14 18:15:00|15802.1|15801.1|15806.4|15805.4|15808.7|15807.7|15800.4|15799.4|2341
1699986000000|2023-11-14 18:20:00|15806.1|15805.1|15803.1|15802.1|15808.1|15807.1|15800.6|15799.6|1843
1699986300000|2023-11-14 18:25:00|15803.2|15802.2|15812.1|15811.1|15813.5|15812.5|15802.5|15801.5|2497
1699986600000|2023-11-14 18:30:00|15812.2|15811.2|15812.1|15811.1|15820.4|15819.4|15810|15809|3235
1699986900000|2023-11-14 18:35:00|15812|15811|15815|15814|15815.6|15814.6|15807.1|15806.1|2394
1699987200000|2023-11-14 18:40:00|15815.1|15814.1|15799.4|15798.4|15815.5|15814.5|15795.9|15794.9|3279
1699987500000|2023-11-14 18:45:00|15799.5|15798.5|15803.4|15802.4|15804|15803|15794.5|15793.5|2767
1699987800000|2023-11-14 18:50:00|15803.1|15802.1|15797|15796|15807|15806|15795.5|15794.5|3165
1699988100000|2023-11-14 18:55:00|15797.2|15796.2|15784.1|15783.1|15798.2|15797.2|15784.1|15783.1|4366
1699988400000|2023-11-14 19:00:00|15784.2|15783.2|15767.1|15766.1|15784.9|15783.9|15766.9|15765.9|6723
1699988700000|2023-11-14 19:05:00|15767.4|15766.4|15767.6|15766.6|15772|15771|15754.5|15753.5|6573
1699989000000|2023-11-14 19:10:00|15767.7|15766.7|15774.4|15773.4|15775.7|15774.7|15762|15761|5390
1699989300000|2023-11-14 19:15:00|15774.5|15773.5|15776.9|15775.9|15778|15777|15768.6|15767.6|2745
1699989600000|2023-11-14 19:20:00|15777.5|15776.5|15778.3|15777.3|15779.2|15778.2|15771.7|15770.7|2093
1699989900000|2023-11-14 19:25:00|15777.7|15776.7|15788.2|15787.2|15789.8|15788.8|15773.1|15772.1|3630
1699990200000|2023-11-14 19:30:00|15788.3|15787.3|15800.5|15799.5|15804.6|15803.6|15788.1|15787.1|4744
1699990500000|2023-11-14 19:35:00|15800.6|15799.6|15804|15803|15805.6|15804.6|15799.1|15798.1|2331
1699990800000|2023-11-14 19:40:00|15804.1|15803.1|15805.6|15804.6|15810.8|15809.8|15803|15802|3131
1699991100000|2023-11-14 19:45:00|15806|15805|15811.6|15810.6|15812.6|15811.6|15805.3|15804.3|3766
1699991400000|2023-11-14 19:50:00|15811.7|15810.7|15820.3|15819.3|15821.3|15820.3|15811.7|15810.7|6100
1699991700000|2023-11-14 19:55:00|15820.6|15819.6|15822.8|15821.8|15827.1|15826.1|15820.6|15819.6|3880
1699992000000|2023-11-14 20:00:00|15822.7|15821.7|15823.6|15822.6|15825.3|15824.3|15818.8|15817.8|3138
1699992300000|2023-11-14 20:05:00|15824|15823|15835.1|15834.1|15837.1|15836.1|15821.1|15820.1|4939
1699992600000|2023-11-14 20:10:00|15835.2|15834.2|15843.8|15842.8|15844.8|15843.8|15832.7|15831.7|4581
1699992900000|2023-11-14 20:15:00|15843.7|15842.7|15849.6|15848.6|15851.6|15850.6|15842.8|15841.8|3620
1699993200000|2023-11-14 20:20:00|15849.1|15848.1|15835.2|15834.2|15850.2|15849.2|15835.1|15834.1|5743
1699993500000|2023-11-14 20:25:00|15835.1|15834.1|15842.8|15841.8|15843.1|15842.1|15826.6|15825.6|5418
1699993800000|2023-11-14 20:30:00|15842.6|15841.6|15839.6|15838.6|15846.2|15845.2|15838.8|15837.8|3659
1699994100000|2023-11-14 20:35:00|15839.5|15838.5|15842.3|15841.3|15843.7|15842.7|15833.5|15832.5|3574
1699994400000|2023-11-14 20:40:00|15842.8|15841.8|15839.5|15838.5|15848.7|15847.7|15837.9|15836.9|4181
1699994700000|2023-11-14 20:45:00|15838.8|15837.8|15831.2|15830.2|15842.3|15841.3|15830.9|15829.9|3634
1699995000000|2023-11-14 20:50:00|15830.8|15829.8|15803.3|15802.3|15830.8|15829.8|15803.3|15802.3|10689
1699995300000|2023-11-14 20:55:00|15803.5|15802.5|15813.3|15812.3|15819.8|15818.8|15796.3|15795.3|22835
1699995600000|2023-11-14 21:00:00|15809.2|15808.2|15824.7|15822.7|15831.1|15829.1|15806.5|15804.5|7972
1699995900000|2023-11-14 21:05:00|15824.3|15822.3|15824.7|15822.7|15828.5|15826.5|15823|15821|1594
1699996200000|2023-11-14 21:10:00|15824.6|15822.6|15826.2|15824.2|15826.5|15824.5|15822.6|15820.6|1084
1699996500000|2023-11-14 21:15:00|15826.1|15824.1|15825.1|15823.1|15828|15826|15824.6|15822.6|582
1699996800000|2023-11-14 21:20:00|15824.8|15822.8|15824.8|15822.8|15826.6|15824.6|15823.8|15821.8|315
1699997100000|2023-11-14 21:25:00|15824.7|15822.7|15831|15829|15831.2|15829.2|15824.7|15822.7|425
1699997400000|2023-11-14 21:30:00|15831.1|15829.1|15831.8|15829.8|15835|15833|15830.7|15828.7|583
1699997700000|2023-11-14 21:35:00|15832|15830|15830.6|15828.6|15832.5|15830.5|15830.5|15828.5|345
1699998000000|2023-11-14 21:40:00|15830.3|15828.3|15830.8|15828.8|15831.3|15829.3|15829.6|15827.6|304
1699998300000|2023-11-14 21:45:00|15830.7|15828.7|15825.8|15823.8|15830.8|15828.8|15825.5|15823.5|504
1699998600000|2023-11-14 21:50:00|15826|15824|15826.6|15824.6|15829.7|15827.7|15825.8|15823.8|459
1699998900000|2023-11-14 21:55:00|15826.7|15824.7|15824.9|15819.9|15826.7|15824.7|15822.8|15819.7|463
1699999200000|2023-11-14 22:00:00|15825.1|15820.1|15824.9|15819.9|15826.4|15821.4|15824.8|15819.8|0
1699999500000|2023-11-14 22:05:00|15824.8|15819.8|15824.6|15819.6|15825.6|15820.6|15824.6|15819.6|0
1699999800000|2023-11-14 22:10:00|15824.5|15819.5|15825.2|15820.2|15825.6|15820.6|15824.5|15819.5|0
1700000100000|2023-11-14 22:15:00|15825.7|15820.7|15826.9|15821.9|15826.9|15821.9|15824.6|15819.6|0
1700000400000|2023-11-14 22:20:00|15827|15822|15827.6|15822.6|15828.6|15823.6|15827|15822|0
1700000700000|2023-11-14 22:25:00|15827.5|15822.5|15828.5|15823.5|15829.3|15824.3|15826.3|15821.3|0
1700001000000|2023-11-14 22:30:00|15828.7|15823.7|15826.6|15821.6|15828.7|15823.7|15825|15820|0
1700001300000|2023-11-14 22:35:00|15826.5|15821.5|15828.7|15823.7|15828.7|15823.7|15825.9|15820.9|0
1700001600000|2023-11-14 22:40:00|15828.4|15823.4|15829.8|15824.8|15830.2|15825.2|15827.2|15822.2|0
1700001900000|2023-11-14 22:45:00|15830.4|15825.4|15830.3|15825.3|15831.8|15826.8|15830|15825|0
1700002200000|2023-11-14 22:50:00|15830.4|15825.4|15832.7|15827.7|15833.5|15828.5|15829.3|15824.3|0
1700002500000|2023-11-14 22:55:00|15832.6|15827.6|15831.2|15826.2|15832.7|15827.7|15830.7|15825.7|0
1700002800000|2023-11-14 23:00:00|15830.7|15825.7|15836.5|15834.5|15837.7|15835.7|15826|15824|985
1700003100000|2023-11-14 23:05:00|15836.6|15834.6|15838.8|15836.8|15839.2|15837.2|15836.2|15834.2|320
1700003400000|2023-11-14 23:10:00|15839.5|15837.5|15839.8|15837.8|15841.1|15839.1|15838.1|15836.1|325
1700003700000|2023-11-14 23:15:00|15839.6|15837.6|15839.7|15837.7|15841.2|15839.2|15837.6|15835.6|197
1700004000000|2023-11-14 23:20:00|15839.6|15837.6|15838.7|15836.7|15840.3|15838.3|15838.1|15836.1|146
1700004300000|2023-11-14 23:25:00|15838.6|15836.6|15840.8|15838.8|15842.6|15840.6|15837.7|15835.7|357
1700004600000|2023-11-14 23:30:00|15840.3|15838.3|15837.1|15835.1|15841.3|15839.3|15837|15835|385
1700004900000|2023-11-14 23:35:00|15837.2|15835.2|15839.8|15837.8|15840.1|15838.1|15837.2|15835.2|206
1700005200000|2023-11-14 23:40:00|15840|15838|15838.8|15836.8|15842.2|15840.2|15838.8|15836.8|224
1700005500000|2023-11-14 23:45:00|15838.7|15836.7|15836.3|15834.3|15838.8|15836.8|15835.6|15833.6|186
1700005800000|2023-11-14 23:50:00|15836.2|15834.2|15835.3|15833.3|15837.1|15835.1|15834.5|15832.5|221
1700006100000|2023-11-14 23:55:00|15835.5|15833.5|15834.6|15832.6|15836.8|15834.8|15833.6|15831.6|239
1700006400000|2023-11-15 00:00:00|15835.1|15833.1|15833.7|15831.7|15837.7|15835.7|15832.7|15830.7|363
1700006700000|2023-11-15 00:05:00|15833.6|15831.6|15833.2|15831.2|15834.8|15832.8|15831.1|15829.1|341
1700007000000|2023-11-15 00:10:00|15833.3|15831.3|15828.5|15826.5|15833.5|15831.5|15827.6|15825.6|386
1700007300000|2023-11-15 00:15:00|15828.3|15826.3|15830.7|15828.7|15831.5|15829.5|15827.2|15825.2|373
1700007600000|2023-11-15 00:20:00|15830.6|15828.6|15832|15830|15833.7|15831.7|15830.6|15828.6|335
1700007900000|2023-11-15 00:25:00|15832.1|15830.1|15833.2|15831.2|15834.1|15832.1|15830.1|15828.1|313
1700008200000|2023-11-15 00:30:00|15833.4|15831.4|15833.6|15831.6|15834.9|15832.9|15832.4|15830.4|290
1700008500000|2023-11-15 00:35:00|15833.5|15831.5|15834.1|15832.1|15835.9|15833.9|15833|15831|243
1700008800000|2023-11-15 00:40:00|15834.2|15832.2|15828.2|15826.2|15834.5|15832.5|15828.2|15826.2|364
1700009100000|2023-11-15 00:45:00|15828.1|15826.1|15832.6|15830.6|15832.7|15830.7|15827|15825|408
1700009400000|2023-11-15 00:50:00|15832.5|15830.5|15836.4|15834.4|15837.4|15835.4|15832.4|15830.4|448
1700009700000|2023-11-15 00:55:00|15836.2|15834.2|15837.4|15835.4|15838.7|15836.7|15835.7|15833.7|343
1700010000000|2023-11-15 01:00:00|15837.5|15835.5|15838.9|15836.9|15840.2|15838.2|15836.4|15834.4|389
1700010300000|2023-11-15 01:05:00|15838.7|15836.7|15840.1|15838.1|15842.9|15840.9|15838.2|15836.2|503
1700010600000|2023-11-15 01:10:00|15840|15838|15843.1|15841.1|15843.5|15841.5|15839.2|15837.2|316
1700010900000|2023-11-15 01:15:00|15843|15841|15839.6|15837.6|15844.2|15842.2|15839.2|15837.2|429
1700011200000|2023-11-15 01:20:00|15839.5|15837.5|15836.9|15834.9|15840.6|15838.6|15835.1|15833.1|538
1700011500000|2023-11-15 01:25:00|15836.7|15834.7|15837.5|15835.5|15840.1|15838.1|15836.7|15834.7|313
1700011800000|2023-11-15 01:30:00|15837.4|15835.4|15833.1|15831.1|15839.6|15837.6|15832.2|15830.2|524
1700012100000|2023-11-15 01:35:00|15833.2|15831.2|15836.9|15834.9|15839.4|15837.4|15832.9|15830.9|343
1700012400000|2023-11-15 01:40:00|15837|15835|15839.5|15837.5|15843.4|15841.4|15836.9|15834.9|452
1700012700000|2023-11-15 01:45:00|15839.6|15837.6|15843.1|15841.1|15844.5|15842.5|15839.1|15837.1|396
1700013000000|2023-11-15 01:50:00|15843.2|15841.2|15841.5|15839.5|15844.5|15842.5|15841|15839|302
1700013300000|2023-11-15 01:55:00|15841.4|15839.4|15843.1|15841.1|15843.4|15841.4|15840.4|15838.4|214
1700013600000|2023-11-15 02:00:00|15843|15841|15840.5|15838.5|15846.2|15844.2|15840.5|15838.5|635
1700013900000|2023-11-15 02:05:00|15840.2|15838.2|15839.4|15837.4|15841.7|15839.7|15838.7|15836.7|230
1700014200000|2023-11-15 02:10:00|15839.6|15837.6|15841.1|15839.1|15841.6|15839.6|15839|15837|176
1700014500000|2023-11-15 02:15:00|15841.2|15839.2|15843.6|15841.6|15845.2|15843.2|15840.6|15838.6|261
1700014800000|2023-11-15 02:20:00|15843.7|15841.7|15842.9|15840.9|15844.5|15842.5|15841.4|15839.4|139
1700015100000|2023-11-15 02:25:00|15843|15841|15842.5|15840.5|15844.6|15842.6|15841.7|15839.7|125
1700015400000|2023-11-15 02:30:00|15842.4|15840.4|15845.1|15843.1|15845.2|15843.2|15841.2|15839.2|165
1700015700000|2023-11-15 02:35:00|15845|15843|15846.1|15844.1|15846.5|15844.5|15844.7|15842.7|285
1700016000000|2023-11-15 02:40:00|15846|15844|15848.7|15846.7|15849|15847|15844.5|15842.5|357
1700016300000|2023-11-15 02:45:00|15848.5|15846.5|15852.6|15850.6|15854.9|15852.9|15847.9|15845.9|892
1700016600000|2023-11-15 02:50:00|15852.5|15850.5|15854.5|15852.5|15855.4|15853.4|15852.4|15850.4|589
1700016900000|2023-11-15 02:55:00|15854.4|15852.4|15857.2|15855.2|15857.5|15855.5|15854|15852|499
1700017200000|2023-11-15 03:00:00|15857.1|15855.1|15857.1|15855.1|15857.5|15855.5|15854.9|15852.9|391
1700017500000|2023-11-15 03:05:00|15857|15855|15859.7|15857.7|15861.1|15859.1|15856.6|15854.6|613
1700017800000|2023-11-15 03:10:00|15859.9|15857.9|15859.2|15857.2|15860.5|15858.5|15858.2|15856.2|360
1700018100000|2023-11-15 03:15:00|15859.4|15857.4|15860.5|15858.5|15864.5|15862.5|15859.2|15857.2|664
1700018400000|2023-11-15 03:20:00|15860.6|15858.6|15858.4|15856.4|15861.7|15859.7|15858.2|15856.2|265
1700018700000|2023-11-15 03:25:00|15858.5|15856.5|15856.5|15854.5|15859.9|15857.9|15856.5|15854.5|355
1700019000000|2023-11-15 03:30:00|15856.6|15854.6|15854.6|15852.6|15857.2|15855.2|15854.1|15852.1|428
1700019300000|2023-11-15 03:35:00|15854.7|15852.7|15855.1|15853.1|15856.7|15854.7|15854.1|15852.1|280
1700019600000|2023-11-15 03:40:00|15855.2|15853.2|15856.4|15854.4|15856.9|15854.9|15855.1|15853.1|218
1700019900000|2023-11-15 03:45:00|15856.2|15854.2|15855.4|15853.4|15857.7|15855.7|15854.9|15852.9|287
1700020200000|2023-11-15 03:50:00|15855.5|15853.5|15856.7|15854.7|15856.7|15854.7|15855.4|15853.4|155
1700020500000|2023-11-15 03:55:00|15856.6|15854.6|15859.9|15857.9|15860|15858|15856.6|15854.6|201
1700020800000|2023-11-15 04:00:00|15860|15858|15859.2|15857.2|15860.2|15858.2|15858.2|15856.2|166
1700021100000|2023-11-15 04:05:00|15859.5|15857.5|15860.6|15858.6|15861.6|15859.6|15859.1|15857.1|264
1700021400000|2023-11-15 04:10:00|15860.9|15858.9|15861.1|15859.1|15862.2|15860.2|15860.4|15858.4|249
1700021700000|2023-11-15 04:15:00|15861|15859|15859.4|15857.4|15861.2|15859.2|15859.2|15857.2|161
1700022000000|2023-11-15 04:20:00|15859.2|15857.2|15858.4|15856.4|15859.5|15857.5|15857.4|15855.4|265
1700022300000|2023-11-15 04:25:00|15858.5|15856.5|15858.7|15856.7|15859|15857|15857.7|15855.7|68
1700022600000|2023-11-15 04:30:00|15858.9|15856.9|15858.9|15856.9|15860.1|15858.1|15858.1|15856.1|137
1700022900000|2023-11-15 04:35:00|15858.7|15856.7|15857.5|15855.5|15860|15858|15857.4|15855.4|133
1700023200000|2023-11-15 04:40:00|15857.4|15855.4|15856.6|15854.6|15857.6|15855.6|15856|15854|193
1700023500000|2023-11-15 04:45:00|15856.5|15854.5|15855.6|15853.6|15856.7|15854.7|15855|15853|165
1700023800000|2023-11-15 04:50:00|15855.5|15853.5|15853.5|15851.5|15855.9|15853.9|15853|15851|195
1700024100000|2023-11-15 04:55:00|15853.6|15851.6|15853.1|15851.1|15854|15852|15852.4|15850.4|251
1700024400000|2023-11-15 05:00:00|15853.2|15851.2|15853.7|15851.7|15854|15852|15850.2|15848.2|408
1700024700000|2023-11-15 05:05:00|15853.9|15851.9|15852.4|15850.4|15854.1|15852.1|15852|15850|352
1700025000000|2023-11-15 05:10:00|15852.5|15850.5|15855.4|15853.4|15855.5|15853.5|15852|15850|205
1700025300000|2023-11-15 05:15:00|15855.5|15853.5|15856.9|15854.9|15857.7|15855.7|15855.1|15853.1|414
1700025600000|2023-11-15 05:20:00|15856.7|15854.7|15858.2|15856.2|15858.7|15856.7|15855.6|15853.6|313
1700025900000|2023-11-15 05:25:00|15858.1|15856.1|15867.1|15865.1|15868.1|15866.1|15857|15855|801
1700026200000|2023-11-15 05:30:00|15867.2|15865.2|15867.9|15865.9|15868.6|15866.6|15864|15862|443
1700026500000|2023-11-15 05:35:00|15867.7|15865.7|15867.4|15865.4|15869.4|15867.4|15866.2|15864.2|341
1700026800000|2023-11-15 05:40:00|15867.5|15865.5|15863.4|15861.4|15867.5|15865.5|15863.1|15861.1|336
1700027100000|2023-11-15 05:45:00|15863.2|15861.2|15865.4|15863.4|15866.5|15864.5|15863|15861|273
1700027400000|2023-11-15 05:50:00|15865.5|15863.5|15859.1|15857.1|15866.4|15864.4|15859|15857|366
1700027700000|2023-11-15 05:55:00|15859.4|15857.4|15858.5|15856.5|15859.7|15857.7|15856.7|15854.7|481
1700028000000|2023-11-15 06:00:00|15858.6|15856.6|15856.1|15854.1|15858.7|15856.7|15855|15853|454
1700028300000|2023-11-15 06:05:00|15856.2|15854.2|15854.6|15852.6|15857.5|15855.5|15854.4|15852.4|225
1700028600000|2023-11-15 06:10:00|15854.5|15852.5|15853.9|15851.9|15855.6|15853.6|15852.6|15850.6|368
1700028900000|2023-11-15 06:15:00|15854|15852|15856.4|15854.4|15857|15855|15853.9|15851.9|269
1700029200000|2023-11-15 06:20:00|15856.2|15854.2|15855.1|15853.1|15858.2|15856.2|15855.1|15853.1|194
1700029500000|2023-11-15 06:25:00|15855|15853|15857.6|15855.6|15858|15856|15854.5|15852.5|185
1700029800000|2023-11-15 06:30:00|15857.7|15855.7|15857.4|15855.4|15858|15856|15855.1|15853.1|227
1700030100000|2023-11-15 06:35:00|15857.2|15855.2|15862.7|15860.7|15863|15861|15856.2|15854.2|421
1700030400000|2023-11-15 06:40:00|15862.6|15860.6|15865.7|15863.7|15867.4|15865.4|15862|15860|680
1700030700000|2023-11-15 06:45:00|15865.9|15863.9|15860.9|15858.9|15871.2|15869.2|15860.6|15858.6|921
1700031000000|2023-11-15 06:50:00|15860.7|15858.7|15862.2|15860.2|15865.6|15863.6|15860.1|15858.1|507
1700031300000|2023-11-15 06:55:00|15862|15860|15861.9|15859.9|15862.2|15860.2|15857.9|15855.9|564
1700031600000|2023-11-15 07:00:00|15862|15860|15853.4|15851.4|15865.1|15863.1|15852.1|15850.1|1346
1700031900000|2023-11-15 07:05:00|15853.5|15851.5|15848.4|15846.4|15854.7|15852.7|15847.1|15845.1|698
1700032200000|2023-11-15 07:10:00|15848.5|15846.5|15846.6|15844.6|15850.5|15848.5|15844.2|15842.2|776
1700032500000|2023-11-15 07:15:00|15846.7|15844.7|15846.9|15844.9|15849|15847|15844.6|15842.6|475
1700032800000|2023-11-15 07:20:00|15847|15845|15847.6|15845.6|15848.4|15846.4|15845|15843|321
1700033100000|2023-11-15 07:25:00|15847.5|15845.5|15849.6|15847.6|15850.2|15848.2|15846.2|15844.2|331
1700033400000|2023-11-15 07:30:00|15849.5|15847.5|15851.1|15849.1|15852.5|15850.5|15849.4|15847.4|535
1700033700000|2023-11-15 07:35:00|15851|15849|15854.4|15852.4|15855.9|15853.9|15850.4|15848.4|539
1700034000000|2023-11-15 07:40:00|15854.6|15852.6|15852.4|15850.4|15856.2|15854.2|15851.9|15849.9|393
1700034300000|2023-11-15 07:45:00|15852.2|15850.2|15850.1|15848.1|15852.9|15850.9|15848.4|15846.4|448
1700034600000|2023-11-15 07:50:00|15850|15848|15851.9|15849.9|15854|15852|15849.7|15847.7|292
1700034900000|2023-11-15 07:55:00|15852|15850|15849.5|15847.5|15852.1|15850.1|15848.6|15846.6|270
1700035200000|2023-11-15 08:00:00|15850.2|15848.2|15859.7|15857.7|15860.5|15858.5|15847.7|15845.7|1382
1700035500000|2023-11-15 08:05:00|15859.6|15857.6|15857.1|15855.1|15862.9|15860.9|15854.9|15852.9|1084
1700035800000|2023-11-15 08:10:00|15857|15855|15858.6|15856.6|15864.1|15862.1|15851.7|15849.7|1062
1700036100000|2023-11-15 08:15:00|15858.4|15856.4|15861.6|15859.6|15865.1|15863.1|15858.1|15856.1|895
1700036400000|2023-11-15 08:20:00|15861.5|15859.5|15862.9|15860.9|15864.6|15862.6|15859.4|15857.4|628
1700036700000|2023-11-15 08:25:00|15863|15861|15857.7|15855.7|15864.6|15862.6|15856|15854|814
1700037000000|2023-11-15 08:30:00|15857.9|15855.9|15862.9|15860.9|15862.9|15860.9|15855.1|15853.1|861
1700037300000|2023-11-15 08:35:00|15862.7|15860.7|15867.9|15865.9|15868.5|15866.5|15862.6|15860.6|1063
1700037600000|2023-11-15 08:40:00|15867.6|15865.6|15880|15878|15880.7|15878.7|15866|15864|1829
1700037900000|2023-11-15 08:45:00|15879.9|15877.9|15885.4|15883.4|15887.4|15885.4|15878.9|15876.9|1334
1700038200000|2023-11-15 08:50:00|15884.9|15882.9|15887.9|15885.9|15890.5|15888.5|15884.9|15882.9|1024
1700038500000|2023-11-15 08:55:00|15887.7|15885.7|15891.9|15889.9|15895.4|15893.4|15886.9|15884.9|1199
1700038800000|2023-11-15 09:00:00|15891.7|15889.7|15886.1|15884.1|15891.9|15889.9|15882.5|15880.5|1412
1700039100000|2023-11-15 09:05:00|15886.2|15884.2|15883.1|15881.1|15889.5|15887.5|15881.6|15879.6|763
1700039400000|2023-11-15 09:10:00|15883.2|15881.2|15877.4|15875.4|15884.2|15882.2|15874.4|15872.4|1150
1700039700000|2023-11-15 09:15:00|15877.2|15875.2|15867.4|15865.4|15879.6|15877.6|15866|15864|1478
1700040000000|2023-11-15 09:20:00|15867.5|15865.5|15872.6|15870.6|15873.7|15871.7|15865.5|15863.5|779
1700040300000|2023-11-15 09:25:00|15872.4|15870.4|15871|15869|15874.2|15872.2|15866.5|15864.5|700
1700040600000|2023-11-15 09:30:00|15871.1|15869.1|15868.4|15866.4|15872.1|15870.1|15867.6|15865.6|537
1700040900000|2023-11-15 09:35:00|15868.2|15866.2|15870.4|15868.4|15872|15870|15867.5|15865.5|517
1700041200000|2023-11-15 09:40:00|15870.2|15868.2|15858.4|15856.4|15871.2|15869.2|15858.1|15856.1|1218
1700041500000|2023-11-15 09:45:00|15858.2|15856.2|15858.6|15856.6|15863.6|15861.6|15857.4|15855.4|783
1700041800000|2023-11-15 09:50:00|15858.5|15856.5|15860|15858|15862.4|15860.4|15858.1|15856.1|520
1700042100000|2023-11-15 09:55:00|15860.1|15858.1|15864.1|15862.1|15864.6|15862.6|15858.1|15856.1|531
1700042400000|2023-11-15 10:00:00|15864.4|15862.4|15868.9|15866.9|15869.2|15867.2|15862|15860|604
1700042700000|2023-11-15 10:05:00|15869.4|15867.4|15872.9|15870.9|15873.5|15871.5|15866.4|15864.4|718
1700043000000|2023-11-15 10:10:00|15872.7|15870.7|15874.1|15872.1|15875.5|15873.5|15872.4|15870.4|521
1700043300000|2023-11-15 10:15:00|15873.6|15871.6|15877.1|15875.1|15878.2|15876.2|15870.6|15868.6|685
1700043600000|2023-11-15 10:20:00|15877.2|15875.2|15877.9|15875.9|15879.4|15877.4|15875.9|15873.9|455
1700043900000|2023-11-15 10:25:00|15878|15876|15881.1|15879.1|15881.5|15879.5|15875.6|15873.6|776
1700044200000|2023-11-15 10:30:00|15881.2|15879.2|15888|15886|15888.2|15886.2|15880.5|15878.5|1014
1700044500000|2023-11-15 10:35:00|15888.6|15886.6|15895.7|15893.7|15895.9|15893.9|15888.2|15886.2|1152
1700044800000|2023-11-15 10:40:00|15895.5|15893.5|15894.9|15892.9|15897.4|15895.4|15892|15890|731
1700045100000|2023-11-15 10:45:00|15894.7|15892.7|15895.9|15893.9|15900.1|15898.1|15893.5|15891.5|934
1700045400000|2023-11-15 10:50:00|15895.7|15893.7|15899.4|15897.4|15900.5|15898.5|15894.1|15892.1|514
1700045700000|2023-11-15 10:55:00|15899.2|15897.2|15896.6|15894.6|15902|15900|15895.6|15893.6|644
1700046000000|2023-11-15 11:00:00|15896.7|15894.7|15895.6|15893.6|15898.6|15896.6|15893.7|15891.7|812
1700046300000|2023-11-15 11:05:00|15895.5|15893.5|15891.7|15889.7|15895.6|15893.6|15886.9|15884.9|1043
1700046600000|2023-11-15 11:10:00|15891.4|15889.4|15886.9|15884.9|15892.2|15890.2|15886.4|15884.4|627
1700046900000|2023-11-15 11:15:00|15887|15885|15888.9|15886.9|15890.6|15888.6|15885.1|15883.1|483
1700047200000|2023-11-15 11:20:00|15889|15887|15891|15889|15893.5|15891.5|15888.7|15886.7|595
1700047500000|2023-11-15 11:25:00|15890.9|15888.9|15893.9|15891.9|15896.7|15894.7|15889.6|15887.6|626
1700047800000|2023-11-15 11:30:00|15893.7|15891.7|15898|15896|15898.9|15896.9|15891|15889|800
1700048100000|2023-11-15 11:35:00|15897.9|15895.9|15900.6|15898.6|15902|15900|15897.7|15895.7|763
1700048400000|2023-11-15 11:40:00|15900.7|15898.7|15901.4|15899.4|15903.6|15901.6|15898.5|15896.5|699
1700048700000|2023-11-15 11:45:00|15901.5|15899.5|15906.5|15904.5|15906.5|15904.5|15900|15898|612
1700049000000|2023-11-15 11:50:00|15907.1|15905.1|15904.4|15902.4|15907.6|15905.6|15902.7|15900.7|624
1700049300000|2023-11-15 11:55:00|15904.2|15902.2|15905.9|15903.9|15907.5|15905.5|15904|15902|473
1700049600000|2023-11-15 12:00:00|15905.7|15903.7|15906.4|15904.4|15906.5|15904.5|15899|15897|1086
1700049900000|2023-11-15 12:05:00|15906.6|15904.6|15907.7|15905.7|15907.9|15905.9|15901.4|15899.4|840
1700050200000|2023-11-15 12:10:00|15907.9|15905.9|15918.7|15916.7|15919.6|15917.6|15906.6|15904.6|2129
1700050500000|2023-11-15 12:15:00|15918.9|15916.9|15916|15914|15920.9|15918.9|15914.9|15912.9|1047
1700050800000|2023-11-15 12:20:00|15915.7|15913.7|15902.6|15900.6|15916.2|15914.2|15900.5|15898.5|1707
1700051100000|2023-11-15 12:25:00|15902.7|15900.7|15908.4|15906.4|15912.4|15910.4|15900.4|15898.4|1035
1700051400000|2023-11-15 12:30:00|15908.5|15906.5|15912.6|15910.6|15915.4|15913.4|15907.2|15905.2|916
1700051700000|2023-11-15 12:35:00|15912.7|15910.7|15911.1|15909.1|15913.9|15911.9|15907.4|15905.4|641
1700052000000|2023-11-15 12:40:00|15911|15909|15908.1|15906.1|15911.5|15909.5|15903.9|15901.9|696
1700052300000|2023-11-15 12:45:00|15908.6|15906.6|15906.6|15904.6|15909.1|15907.1|15903.1|15901.1|749
1700052600000|2023-11-15 12:50:00|15906.4|15904.4|15911.7|15909.7|15912.1|15910.1|15904.9|15902.9|749
1700052900000|2023-11-15 12:55:00|15911.9|15909.9|15920.4|15918.4|15921|15919|15910.6|15908.6|1329
1700053200000|2023-11-15 13:00:00|15920.5|15918.5|15919.9|15917.9|15923.9|15921.9|15914|15912|1426
1700053500000|2023-11-15 13:05:00|15919.6|15917.6|15923.4|15921.4|15925.6|15923.6|15915.2|15913.2|1200
1700053800000|2023-11-15 13:10:00|15923.1|15921.1|15922.9|15920.9|15925.6|15923.6|15916|15914|1201
1700054100000|2023-11-15 13:15:00|15922.6|15920.6|15924.9|15922.9|15928.7|15926.7|15919.7|15917.7|1247
1700054400000|2023-11-15 13:20:00|15925|15923|15929.1|15927.1|15931.1|15929.1|15924.7|15922.7|1517
1700054700000|2023-11-15 13:25:00|15929|15927|15928.1|15926.1|15932.4|15930.4|15925.2|15923.2|1797
1700055000000|2023-11-15 13:30:00|15928|15926|15907.9|15905.9|15979.5|15977.5|15896.7|15894.7|11957
1700055300000|2023-11-15 13:35:00|15908|15906|15890.9|15888.9|15914.5|15912.5|15888.6|15886.6|5770
1700055600000|2023-11-15 13:40:00|15891.1|15889.1|15879.4|15877.4|15903.4|15901.4|15873.5|15871.5|5874
1700055900000|2023-11-15 13:45:00|15879.5|15877.5|15891.6|15889.6|15894|15892|15869.2|15867.2|5415
1700056200000|2023-11-15 13:50:00|15891.5|15889.5|15903.1|15901.1|15903.2|15901.2|15887.9|15885.9|3085
1700056500000|2023-11-15 13:55:00|15903.2|15901.2|15896.6|15894.6|15903.6|15901.6|15892.2|15890.2|2749
1700056800000|2023-11-15 14:00:00|15896.7|15894.7|15892|15890|15902.4|15900.4|15887.2|15885.2|2834
1700057100000|2023-11-15 14:05:00|15892.1|15890.1|15887.2|15885.2|15898|15896|15886.5|15884.5|2260
1700057400000|2023-11-15 14:10:00|15887.4|15885.4|15877.5|15875.5|15887.7|15885.7|15875.6|15873.6|3212
1700057700000|2023-11-15 14:15:00|15877.4|15875.4|15882|15880|15885.1|15883.1|15874.7|15872.7|2819
1700058000000|2023-11-15 14:20:00|15881.9|15879.9|15876.9|15874.9|15883.4|15881.4|15872.9|15870.9|2212
1700058300000|2023-11-15 14:25:00|15876.7|15874.7|15888|15886|15888.7|15886.7|15874.7|15872.7|3513
1700058600000|2023-11-15 14:30:00|15888.4|15886.4|15891.1|15890.1|15895.1|15894.1|15867.2|15866.2|16708
1700058900000|2023-11-15 14:35:00|15891.9|15890.9|15883.1|15882.1|15901.8|15900.8|15878.3|15877.3|12608
1700059200000|2023-11-15 14:40:00|15883|15882|15874|15873|15890.6|15889.6|15864.5|15863.5|11906
1700059500000|2023-11-15 14:45:00|15874.4|15873.4|15872|15871|15877.8|15876.8|15860.6|15859.6|10400
1700059800000|2023-11-15 14:50:00|15871.7|15870.7|15849.6|15848.6|15876.3|15875.3|15837.2|15836.2|14690
1700060100000|2023-11-15 14:55:00|15850|15849|15847|15846|15853.5|15852.5|15836.1|15835.1|10465
1700060400000|2023-11-15 15:00:00|15846.9|15845.9|15848.9|15847.9|15857.1|15856.1|15838.2|15837.2|8792
1700060700000|2023-11-15 15:05:00|15848.8|15847.8|15855|15854|15860.3|15859.3|15841.3|15840.3|8184
1700061000000|2023-11-15 15:10:00|15854.4|15853.4|15855.6|15854.6|15862.8|15861.8|15845.8|15844.8|6907
1700061300000|2023-11-15 15:15:00|15855.5|15854.5|15868.2|15867.2|15873.7|15872.7|15852.4|15851.4|8464
1700061600000|2023-11-15 15:20:00|15868.1|15867.1|15885.8|15884.8|15886|15885|15863.1|15862.1|8889
1700061900000|2023-11-15 15:25:00|15885.6|15884.6|15868.6|15867.6|15894.1|15893.1|15865.4|15864.4|9630
1700062200000|2023-11-15 15:30:00|15868.8|15867.8|15866|15865|15875.1|15874.1|15850.9|15849.9|10079
1700062500000|2023-11-15 15:35:00|15866.1|15865.1|15862.8|15861.8|15874.8|15873.8|15859.8|15858.8|6014
1700062800000|2023-11-15 15:40:00|15862.9|15861.9|15878.9|15877.9|15883.8|15882.8|15862.3|15861.3|7665
1700063100000|2023-11-15 15:45:00|15879|15878|15893.3|15892.3|15894.2|15893.2|15877.8|15876.8|5899
1700063400000|2023-11-15 15:50:00|15893|15892|15896.7|15895.7|15908.5|15907.5|15890.2|15889.2|10136
1700063700000|2023-11-15 15:55:00|15896.2|15895.2|15892.2|15891.2|15902.6|15901.6|15884.1|15883.1|5656
1700064000000|2023-11-15 16:00:00|15892.1|15891.1|15884.5|15883.5|15899.5|15898.5|15882.2|15881.2|6949
1700064300000|2023-11-15 16:05:00|15884|15883|15885.6|15884.6|15887.4|15886.4|15865.6|15864.6|8160
1700064600000|2023-11-15 16:10:00|15886|15885|15880.8|15879.8|15896|15895|15878.8|15877.8|5801
1700064900000|2023-11-15 16:15:00|15880.6|15879.6|15895.6|15894.6|15896.5|15895.5|15878|15877|5062
1700065200000|2023-11-15 16:20:00|15895.8|15894.8|15894.4|15893.4|15896.5|15895.5|15882.3|15881.3|4062
1700065500000|2023-11-15 16:25:00|15894.5|15893.5|15890.4|15889.4|15894.5|15893.5|15883|15882|3983
1700065800000|2023-11-15 16:30:00|15890.5|15889.5|15883.9|15882.9|15890.8|15889.8|15875.1|15874.1|5110
1700066100000|2023-11-15 16:35:00|15883.6|15882.6|15865.5|15864.5|15884.3|15883.3|15854.4|15853.4|8589
1700066400000|2023-11-15 16:40:00|15866.5|15865.5|15846.2|15845.2|15867.5|15866.5|15838.7|15837.7|9505
1700066700000|2023-11-15 16:45:00|15846|15845|15855.6|15854.6|15864.5|15863.5|15846|15845|6737
1700067000000|2023-11-15 16:50:00|15855.2|15854.2|15829.6|15828.6|15857.7|15856.7|15826.5|15825.5|9567
1700067300000|2023-11-15 16:55:00|15829.7|15828.7|15832.2|15831.2|15838.3|15837.3|15827.6|15826.6|5404
1700067600000|2023-11-15 17:00:00|15832.8|15831.8|15830.5|15829.5|15839.6|15838.6|15826.8|15825.8|5664
1700067900000|2023-11-15 17:05:00|15830.6|15829.6|15835.5|15834.5|15845.2|15844.2|15828.8|15827.8|4492
1700068200000|2023-11-15 17:10:00|15835.2|15834.2|15831.6|15830.6|15836.6|15835.6|15818.2|15817.2|6691
1700068500000|2023-11-15 17:15:00|15831.7|15830.7|15826.2|15825.2|15832.5|15831.5|15821.8|15820.8|3814
1700068800000|2023-11-15 17:20:00|15826.3|15825.3|15831|15830|15835|15834|15820.6|15819.6|5291
1700069100000|2023-11-15 17:25:00|15830.7|15829.7|15839.7|15838.7|15840.6|15839.6|15827.8|15826.8|5370
1700069400000|2023-11-15 17:30:00|15839.5|15838.5|15842.5|15841.5|15842.7|15841.7|15829.6|15828.6|4068
1700069700000|2023-11-15 17:35:00|15842.6|15841.6|15845.5|15844.5|15850.3|15849.3|15839.8|15838.8|3766
1700070000000|2023-11-15 17:40:00|15845.3|15844.3|15830.3|15829.3|15847.8|15846.8|15823.8|15822.8|4160
1700070300000|2023-11-15 17:45:00|15829.8|15828.8|15838.7|15837.7|15840.9|15839.9|15825.7|15824.7|3410
1700070600000|2023-11-15 17:50:00|15838.6|15837.6|15837.1|15836.1|15839.9|15838.9|15828.1|15827.1|2650
1700070900000|2023-11-15 17:55:00|15836.9|15835.9|15822.2|15821.2|15840.8|15839.8|15818.4|15817.4|3932
1700071200000|2023-11-15 18:00:00|15824|15823|15811.7|15810.7|15825.7|15824.7|15802.5|15801.5|7888
1700071500000|2023-11-15 18:05:00|15811.6|15810.6|15786.6|15785.6|15814|15813|15785.1|15784.1|8481
1700071800000|2023-11-15 18:10:00|15786.8|15785.8|15776.2|15775.2|15795.2|15794.2|15773.8|15772.8|7277
1700072100000|2023-11-15 18:15:00|15776.3|15775.3|15782.6|15781.6|15784.1|15783.1|15765.7|15764.7|7161
1700072400000|2023-11-15 18:20:00|15782.7|15781.7|15809.6|15808.6|15810.7|15809.7|15781.2|15780.2|6738
1700072700000|2023-11-15 18:25:00|15809.7|15808.7|15817.1|15816.1|15817.2|15816.2|15806.3|15805.3|5754
1700073000000|2023-11-15 18:30:00|15817.2|15816.2|15830.5|15829.5|15832|15831|15810.5|15809.5|6029
1700073300000|2023-11-15 18:35:00|15830.6|15829.6|15828.3|15827.3|15834.3|15833.3|15824.1|15823.1|5018
1700073600000|2023-11-15 18:40:00|15828.1|15827.1|15832.4|15831.4|15836.4|15835.4|15827.5|15826.5|4974
1700073900000|2023-11-15 18:45:00|15832.5|15831.5|15834|15833|15836.3|15835.3|15828.3|15827.3|2950
1700074200000|2023-11-15 18:50:00|15833.9|15832.9|15833.9|15832.9|15840.1|15839.1|15829.3|15828.3|4498
1700074500000|2023-11-15 18:55:00|15834|15833|15840.5|15839.5|15840.6|15839.6|15832.6|15831.6|3260
1700074800000|2023-11-15 19:00:00|15840.9|15839.9|15841.9|15840.9|15848.1|15847.1|15837.6|15836.6|5497
1700075100000|2023-11-15 19:05:00|15841.8|15840.8|15839.1|15838.1|15846.1|15845.1|15837.9|15836.9|3167
1700075400000|2023-11-15 19:10:00|15840|15839|15840.5|15839.5|15845.3|15844.3|15837.4|15836.4|2694
1700075700000|2023-11-15 19:15:00|15840.4|15839.4|15823.8|15822.8|15840.8|15839.8|15818.5|15817.5|6808
1700076000000|2023-11-15 19:20:00|15824.6|15823.6|15830.6|15829.6|15832.4|15831.4|15811.1|15810.1|6157
1700076300000|2023-11-15 19:25:00|15830.7|15829.7|15851.6|15850.6|15852.6|15851.6|15830|15829|6760
1700076600000|2023-11-15 19:30:00|15851.7|15850.7|15852.1|15851.1|15855.2|15854.2|15845.1|15844.1|4980
1700076900000|2023-11-15 19:35:00|15851.9|15850.9|15855.9|15854.9|15856.3|15855.3|15847.8|15846.8|3483
1700077200000|2023-11-15 19:40:00|15856.2|15855.2|15846.2|15845.2|15859.8|15858.8|15841.2|15840.2|5831
1700077500000|2023-11-15 19:45:00|15846.4|15845.4|15834.4|15833.4|15847.7|15846.7|15832.4|15831.4|4233
1700077800000|2023-11-15 19:50:00|15834.6|15833.6|15833.4|15832.4|15839.9|15838.9|15827.9|15826.9|5125
1700078100000|2023-11-15 19:55:00|15833.2|15832.2|15841.6|15840.6|15844.9|15843.9|15831.2|15830.2|4169
1700078400000|2023-11-15 20:00:00|15841.7|15840.7|15832.3|15831.3|15845.1|15844.1|15831.7|15830.7|3906
1700078700000|2023-11-15 20:05:00|15832.9|15831.9|15823.7|15822.7|15836.6|15835.6|15823.1|15822.1|4488
1700079000000|2023-11-15 20:10:00|15822.7|15821.7|15838.1|15837.1|15839.2|15838.2|15822.4|15821.4|4151
1700079300000|2023-11-15 20:15:00|15837.3|15836.3|15837.6|15836.6|15841.2|15840.2|15827.2|15826.2|4486
1700079600000|2023-11-15 20:20:00|15836.6|15835.6|15826.1|15825.1|15842.7|15841.7|15825.4|15824.4|3707
1700079900000|2023-11-15 20:25:00|15825.9|15824.9|15827.4|15826.4|15827.8|15826.8|15813.8|15812.8|4626
1700080200000|2023-11-15 20:30:00|15827.6|15826.6|15838.6|15837.6|15838.7|15837.7|15825.1|15824.1|3945
1700080500000|2023-11-15 20:35:00|15838.4|15837.4|15838.1|15837.1|15843.6|15842.6|15834.4|15833.4|4031
1700080800000|2023-11-15 20:40:00|15838|15837|15830.1|15829.1|15840.3|15839.3|15827.2|15826.2|3560
1700081100000|2023-11-15 20:45:00|15830.6|15829.6|15816.3|15815.3|15835.6|15834.6|15814|15813|4491
1700081400000|2023-11-15 20:50:00|15815.5|15814.5|15807.8|15806.8|15821.7|15820.7|15805.8|15804.8|7683
1700081700000|2023-11-15 20:55:00|15808.1|15807.1|15821.7|15820.7|15825.2|15824.2|15805|15804|18203
1700082000000|2023-11-15 21:00:00|15820.1|15819.1|15811|15809|15822.1|15820.1|15809.9|15807.9|5972
1700082300000|2023-11-15 21:05:00|15810.9|15808.9|15778.3|15776.3|15811.1|15809.1|15762.5|15760.5|7989
1700082600000|2023-11-15 21:10:00|15778.1|15776.1|15772.8|15770.8|15779.4|15777.4|15768.1|15766.1|3067
1700082900000|2023-11-15 21:15:00|15772.9|15770.9|15774.6|15772.6|15777|15775|15771.5|15769.5|870
1700083200000|2023-11-15 21:20:00|15774.5|15772.5|15776.3|15774.3|15776.6|15774.6|15774|15772|547
1700083500000|2023-11-15 21:25:00|15776.5|15774.5|15775.9|15773.9|15777.1|15775.1|15773.5|15771.5|743
1700083800000|2023-11-15 21:30:00|15776|15774|15773.8|15771.8|15777|15775|15773.4|15771.4|389
1700084100000|2023-11-15 21:35:00|15773.9|15771.9|15772.5|15770.5|15773.9|15771.9|15770.6|15768.6|533
1700084400000|2023-11-15 21:40:00|15772.4|15770.4|15774.3|15772.3|15776|15774|15771|15769|455
1700084700000|2023-11-15 21:45:00|15774.4|15772.4|15772|15770|15774.5|15772.5|15771.5|15769.5|358
1700085000000|2023-11-15 21:50:00|15772.3|15770.3|15775.5|15773.5|15776|15774|15772|15770|304
1700085300000|2023-11-15 21:55:00|15775.6|15773.6|15777.4|15772.4|15778.1|15776.1|15774.5|15772.4|463
1700085600000|2023-11-15 22:00:00|15777.8|15772.8|15779.1|15774.1|15779.2|15774.2|15777.8|15772.8|0
1700085900000|2023-11-15 22:05:00|15778.9|15773.9|15777.8|15772.8|15779.2|15774.2|15776.6|15771.6|0
1700086200000|2023-11-15 22:10:00|15777.7|15772.7|15776|15771|15777.7|15772.7|15775.9|15770.9|0
1700086500000|2023-11-15 22:15:00|15775.6|15770.6|15773.6|15768.6|15775.6|15770.6|15773.6|15768.6|0
1700086800000|2023-11-15 22:20:00|15773.8|15768.8|15771.3|15766.3|15774.1|15769.1|15769.3|15764.3|0
1700087100000|2023-11-15 22:25:00|15771.4|15766.4|15771.3|15766.3|15771.5|15766.5|15770.3|15765.3|0
1700087400000|2023-11-15 22:30:00|15771.7|15766.7|15771.2|15766.2|15771.9|15766.9|15771.1|15766.1|0
1700087700000|2023-11-15 22:35:00|15771.1|15766.1|15771.8|15766.8|15771.9|15766.9|15771.1|15766.1|0
1700088000000|2023-11-15 22:40:00|15771.9|15766.9|15771.2|15766.2|15771.9|15766.9|15770.9|15765.9|0
1700088300000|2023-11-15 22:45:00|15771|15766|15771.3|15766.3|15771.3|15766.3|15771|15766|0
1700088600000|2023-11-15 22:50:00|15771.5|15766.5|15773.3|15768.3|15773.8|15768.8|15771.5|15766.5|0
1700088900000|2023-11-15 22:55:00|15773.2|15768.2|15774.5|15769.5|15774.5|15769.5|15773|15768|0
1700089200000|2023-11-15 23:00:00|15777.3|15775.3|15785.5|15783.5|15786.3|15784.3|15775.5|15773.5|808
1700089500000|2023-11-15 23:05:00|15785.6|15783.6|15784.9|15782.9|15788.3|15786.3|15783.6|15781.6|488
1700089800000|2023-11-15 23:10:00|15785.1|15783.1|15781.4|15779.4|15787.9|15785.9|15779.4|15777.4|381
1700090100000|2023-11-15 23:15:00|15781.3|15779.3|15786|15784|15787|15785|15781.3|15779.3|190
1700090400000|2023-11-15 23:20:00|15786.1|15784.1|15788|15786|15788.6|15786.6|15785.5|15783.5|275
1700090700000|2023-11-15 23:25:00|15788.1|15786.1|15789|15787|15791|15789|15787.1|15785.1|412
1700091000000|2023-11-15 23:30:00|15788.9|15786.9|15790.8|15788.8|15790.8|15788.8|15787.9|15785.9|183
1700091300000|2023-11-15 23:35:00|15790.6|15788.6|15789.5|15787.5|15790.9|15788.9|15788.8|15786.8|177
1700091600000|2023-11-15 23:40:00|15789.4|15787.4|15790.3|15788.3|15790.3|15788.3|15788.3|15786.3|146
1700091900000|2023-11-15 23:45:00|15790.4|15788.4|15793.5|15791.5|15794|15792|15790|15788|308
1700092200000|2023-11-15 23:50:00|15793.1|15791.1|15795.5|15793.5|15795.9|15793.9|15793|15791|271
1700092500000|2023-11-15 23:55:00|15795.4|15793.4|15797|15795|15797.2|15795.2|15794.4|15792.4|167
1700092800000|2023-11-16 00:00:00|15796.9|15794.9|15798.7|15796.7|15801.5|15799.5|15795|15793|480
1700093100000|2023-11-16 00:05:00|15798.9|15796.9|15803.6|15801.6|15805.5|15803.5|15798.6|15796.6|477
1700093400000|2023-11-16 00:10:00|15803.7|15801.7|15804.1|15802.1|15805.5|15803.5|15802.4|15800.4|307
1700093700000|2023-11-16 00:15:00|15804.2|15802.2|15808.6|15806.6|15810.4|15808.4|15801.6|15799.6|520
1700094000000|2023-11-16 00:20:00|15808.5|15806.5|15806.9|15804.9|15812.7|15810.7|15805.9|15803.9|685
1700094300000|2023-11-16 00:25:00|15807|15805|15804.4|15802.4|15808.2|15806.2|15801.4|15799.4|414
1700094600000|2023-11-16 00:30:00|15804.5|15802.5|15810.1|15808.1|15810.1|15808.1|15803.9|15801.9|412
1700094900000|2023-11-16 00:35:00|15810|15808|15806.6|15804.6|15810.1|15808.1|15806.6|15804.6|243
1700095200000|2023-11-16 00:40:00|15806.5|15804.5|15802.4|15800.4|15806.5|15804.5|15802.1|15800.1|318
1700095500000|2023-11-16 00:45:00|15802.2|15800.2|15801.9|15799.9|15805|15803|15800.2|15798.2|283
1700095800000|2023-11-16 00:50:00|15801.7|15799.7|15802.4|15800.4|15803.7|15801.7|15799|15797|293
1700096100000|2023-11-16 00:55:00|15802.2|15800.2|15806.9|15804.9|15807|15805|15801.4|15799.4|291
1700096400000|2023-11-16 01:00:00|15806.7|15804.7|15798.6|15796.6|15806.7|15804.7|15798.6|15796.6|484
1700096700000|2023-11-16 01:05:00|15798.5|15796.5|15796|15794|15800.1|15798.1|15793.2|15791.2|503
1700097000000|2023-11-16 01:10:00|15795.9|15793.9|15795.6|15793.6|15796.5|15794.5|15791.6|15789.6|532
1700097300000|2023-11-16 01:15:00|15795.7|15793.7|15791.1|15789.1|15798.6|15796.6|15790.4|15788.4|621
1700097600000|2023-11-16 01:20:00|15791.2|15789.2|15799.1|15797.1|15800.7|15798.7|15790.9|15788.9|476
1700097900000|2023-11-16 01:25:00|15799.4|15797.4|15794.6|15792.6|15799.9|15797.9|15793|15791|446
1700098200000|2023-11-16 01:30:00|15794.5|15792.5|15794.6|15792.6|15796.5|15794.5|15792|15790|387
1700098500000|2023-11-16 01:35:00|15794.7|15792.7|15788.6|15786.6|15796.7|15794.7|15788.5|15786.5|519
1700098800000|2023-11-16 01:40:00|15788.7|15786.7|15789.1|15787.1|15791.7|15789.7|15786.5|15784.5|574
1700099100000|2023-11-16 01:45:00|15789.2|15787.2|15785.4|15783.4|15791.4|15789.4|15785.1|15783.1|360
1700099400000|2023-11-16 01:50:00|15785.2|15783.2|15780.9|15778.9|15785.4|15783.4|15774.9|15772.9|1339
1700099700000|2023-11-16 01:55:00|15781|15779|15770.7|15768.7|15784.4|15782.4|15770.2|15768.2|1026
1700100000000|2023-11-16 02:00:00|15770.9|15768.9|15766.9|15764.9|15773.3|15771.3|15761.5|15759.5|1421
1700100300000|2023-11-16 02:05:00|15766.7|15764.7|15763.2|15761.2|15769.8|15767.8|15762.2|15760.2|781
1700100600000|2023-11-16 02:10:00|15762.9|15760.9|15767.9|15765.9|15768.3|15766.3|15762.9|15760.9|618
1700100900000|2023-11-16 02:15:00|15768|15766|15779.7|15777.7|15779.8|15777.8|15767.4|15765.4|1090
1700101200000|2023-11-16 02:20:00|15779.5|15777.5|15780.9|15778.9|15786.8|15784.8|15776.2|15774.2|964
1700101500000|2023-11-16 02:25:00|15780.8|15778.8|15772.9|15770.9|15781.3|15779.3|15772.3|15770.3|487
1700101800000|2023-11-16 02:30:00|15772.8|15770.8|15772.4|15770.4|15774.8|15772.8|15770.9|15768.9|367
1700102100000|2023-11-16 02:35:00|15772.5|15770.5|15769|15767|15772.5|15770.5|15764.7|15762.7|746
1700102400000|2023-11-16 02:40:00|15768.9|15766.9|15774.7|15772.7|15774.7|15772.7|15766.8|15764.8|598
1700102700000|2023-11-16 02:45:00|15774.8|15772.8|15772|15770|15775.4|15773.4|15771.4|15769.4|303
1700103000000|2023-11-16 02:50:00|15771.9|15769.9|15769.9|15767.9|15772.5|15770.5|15764.9|15762.9|667
1700103300000|2023-11-16 02:55:00|15769.8|15767.8|15769.4|15767.4|15771.4|15769.4|15765.7|15763.7|341
1700103600000|2023-11-16 03:00:00|15769.3|15767.3|15775.2|15773.2|15775.4|15773.4|15768.9|15766.9|251
1700103900000|2023-11-16 03:05:00|15775|15773|15777.7|15775.7|15777.7|15775.7|15772.4|15770.4|264
1700104200000|2023-11-16 03:10:00|15777.5|15775.5|15778.5|15776.5|15779.2|15777.2|15774.9|15772.9|406
1700104500000|2023-11-16 03:15:00|15778.4|15776.4|15778.2|15776.2|15778.7|15776.7|15773.7|15771.7|288
1700104800000|2023-11-16 03:20:00|15778.3|15776.3|15780.2|15778.2|15780.8|15778.8|15777.2|15775.2|209
1700105100000|2023-11-16 03:25:00|15780|15778|15778.5|15776.5|15780.4|15778.4|15777.8|15775.8|192
1700105400000|2023-11-16 03:30:00|15778.7|15776.7|15780.5|15778.5|15780.9|15778.9|15775.8|15773.8|324
1700105700000|2023-11-16 03:35:00|15780.4|15778.4|15774.9|15772.9|15783.2|15781.2|15774.3|15772.3|367
1700106000000|2023-11-16 03:40:00|15774.8|15772.8|15775.9|15773.9|15776.9|15774.9|15774.2|15772.2|240
1700106300000|2023-11-16 03:45:00|15775.8|15773.8|15776.2|15774.2|15776.4|15774.4|15772.9|15770.9|234
1700106600000|2023-11-16 03:50:00|15776.3|15774.3|15775.7|15773.7|15776.8|15774.8|15772|15770|242
1700106900000|2023-11-16 03:55:00|15775.5|15773.5|15774.2|15772.2|15775.9|15773.9|15772.2|15770.2|254
1700107200000|2023-11-16 04:00:00|15774.3|15772.3|15775.9|15773.9|15776.9|15774.9|15771.9|15769.9|383
1700107500000|2023-11-16 04:05:00|15775.8|15773.8|15778.7|15776.7|15780.5|15778.5|15775|15773|264
1700107800000|2023-11-16 04:10:00|15778.9|15776.9|15779.4|15777.4|15780.4|15778.4|15778.5|15776.5|149
1700108100000|2023-11-16 04:15:00|15779|15777|15780.7|15778.7|15781.9|15779.9|15778.5|15776.5|192
1700108400000|2023-11-16 04:20:00|15780.4|15778.4|15779.2|15777.2|15783.8|15781.8|15778.8|15776.8|359
1700108700000|2023-11-16 04:25:00|15779|15777|15780.9|15778.9|15782.3|15780.3|15779|15777|203
1700109000000|2023-11-16 04:30:00|15781|15779|15780.2|15778.2|15781.7|15779.7|15778.8|15776.8|107
1700109300000|2023-11-16 04:35:00|15780|15778|15782.4|15780.4|15783.3|15781.3|15778.7|15776.7|165
1700109600000|2023-11-16 04:40:00|15782.2|15780.2|15779.7|15777.7|15782.5|15780.5|15779|15777|93
1700109900000|2023-11-16 04:45:00|15779.8|15777.8|15780.9|15778.9|15781.8|15779.8|15779|15777|91
1700110200000|2023-11-16 04:50:00|15780.7|15778.7|15785.4|15783.4|15786.5|15784.5|15780.7|15778.7|272
1700110500000|2023-11-16 04:55:00|15785.5|15783.5|15787.7|15785.7|15788.7|15786.7|15785.2|15783.2|476
1700110800000|2023-11-16 05:00:00|15787.8|15785.8|15786.9|15784.9|15788.3|15786.3|15785.5|15783.5|342
1700111100000|2023-11-16 05:05:00|15787.3|15785.3|15794.8|15792.8|15794.9|15792.9|15784.2|15782.2|787
1700111400000|2023-11-16 05:10:00|15794.7|15792.7|15794.4|15792.4|15797.4|15795.4|15792|15790|436
1700111700000|2023-11-16 05:15:00|15794.2|15792.2|15794|15792|15798|15796|15793.9|15791.9|227
1700112000000|2023-11-16 05:20:00|15793.4|15791.4|15794.2|15792.2|15794.8|15792.8|15792.4|15790.4|177
1700112300000|2023-11-16 05:25:00|15794|15792|15792.2|15790.2|15795.3|15793.3|15790.5|15788.5|258
1700112600000|2023-11-16 05:30:00|15792.3|15790.3|15796.4|15794.4|15798.7|15796.7|15792.2|15790.2|288
1700112900000|2023-11-16 05:35:00|15796.5|15794.5|15798.7|15796.7|15801.4|15799.4|15796|15794|312
1700113200000|2023-11-16 05:40:00|15798.5|15796.5|15796.7|15794.7|15798.7|15796.7|15794.9|15792.9|151
1700113500000|2023-11-16 05:45:00|15796.5|15794.5|15796.9|15794.9|15797.8|15795.8|15794.9|15792.9|198
1700113800000|2023-11-16 05:50:00|15796.8|15794.8|15795.2|15793.2|15797.8|15795.8|15794|15792|271
1700114100000|2023-11-16 05:55:00|15795.3|15793.3|15797.3|15795.3|15798.9|15796.9|15794.2|15792.2|368
1700114400000|2023-11-16 06:00:00|15797.2|15795.2|15802.9|15800.9|15803.5|15801.5|15796.4|15794.4|576
1700114700000|2023-11-16 06:05:00|15802.8|15800.8|15800.7|15798.7|15804|15802|15800.4|15798.4|338
1700115000000|2023-11-16 06:10:00|15800.8|15798.8|15805.8|15803.8|15805.8|15803.8|15800|15798|264
1700115300000|2023-11-16 06:15:00|15805.3|15803.3|15802.4|15800.4|15806.4|15804.4|15802|15800|306
1700115600000|2023-11-16 06:20:00|15802.5|15800.5|15800.9|15798.9|15802.9|15800.9|15800.4|15798.4|267
1700115900000|2023-11-16 06:25:00|15800.8|15798.8|15800.7|15798.7|15802.3|15800.3|15799.5|15797.5|192
1700116200000|2023-11-16 06:30:00|15800.8|15798.8|15799.8|15797.8|15801.5|15799.5|15798.4|15796.4|235
1700116500000|2023-11-16 06:35:00|15799.7|15797.7|15800.7|15798.7|15801.2|15799.2|15798|15796|249
1700116800000|2023-11-16 06:40:00|15800.5|15798.5|15802.4|15800.4|15803.5|15801.5|15799.4|15797.4|244
1700117100000|2023-11-16 06:45:00|15802.3|15800.3|15802.2|15800.2|15803.2|15801.2|15797.4|15795.4|295
1700117400000|2023-11-16 06:50:00|15802.3|15800.3|15802.9|15800.9|15804.7|15802.7|15802.2|15800.2|251
1700117700000|2023-11-16 06:55:00|15803|15801|15807.3|15805.3|15808.3|15806.3|15802.3|15800.3|431
1700118000000|2023-11-16 07:00:00|15807.9|15805.9|15806.4|15804.4|15808.8|15806.8|15801.5|15799.5|680
1700118300000|2023-11-16 07:05:00|15806.5|15804.5|15805.9|15803.9|15806.5|15804.5|15801.8|15799.8|342
1700118600000|2023-11-16 07:10:00|15805.8|15803.8|15808.4|15806.4|15809.8|15807.8|15804.4|15802.4|411
1700118900000|2023-11-16 07:15:00|15808.3|15806.3|15799.8|15797.8|15808.3|15806.3|15799.5|15797.5|541
1700119200000|2023-11-16 07:20:00|15799.9|15797.9|15799.9|15797.9|15800.5|15798.5|15794.5|15792.5|608
1700119500000|2023-11-16 07:25:00|15800|15798|15797.7|15795.7|15800.4|15798.4|15794.4|15792.4|270
1700119800000|2023-11-16 07:30:00|15797.5|15795.5|15798|15796|15799.3|15797.3|15793.9|15791.9|497
1700120100000|2023-11-16 07:35:00|15797.7|15795.7|15792.7|15790.7|15797.7|15795.7|15791.8|15789.8|563
1700120400000|2023-11-16 07:40:00|15792.5|15790.5|15795.7|15793.7|15797.5|15795.5|15789.9|15787.9|551
1700120700000|2023-11-16 07:45:00|15795.5|15793.5|15790.8|15788.8|15797.9|15795.9|15790.5|15788.5|518
1700121000000|2023-11-16 07:50:00|15790.7|15788.7|15789.3|15787.3|15794.2|15792.2|15789.2|15787.2|476
1700121300000|2023-11-16 07:55:00|15789.4|15787.4|15790|15788|15791.4|15789.4|15787.3|15785.3|339
1700121600000|2023-11-16 08:00:00|15789.9|15787.9|15797.4|15795.4|15798.5|15796.5|15787.2|15785.2|1232
1700121900000|2023-11-16 08:05:00|15797.5|15795.5|15787.9|15785.9|15805.5|15803.5|15787.8|15785.8|1261
1700122200000|2023-11-16 08:10:00|15787.7|15785.7|15797.2|15795.2|15797.7|15795.7|15787.4|15785.4|761
1700122500000|2023-11-16 08:15:00|15797|15795|15797|15795|15800.8|15798.8|15794.7|15792.7|564
1700122800000|2023-11-16 08:20:00|15796.9|15794.9|15797.7|15795.7|15801.2|15799.2|15793.5|15791.5|438
1700123100000|2023-11-16 08:25:00|15797.8|15795.8|15796.2|15794.2|15802.9|15800.9|15794.3|15792.3|588
1700123400000|2023-11-16 08:30:00|15796.3|15794.3|15795.2|15793.2|15799.2|15797.2|15791.4|15789.4|547
1700123700000|2023-11-16 08:35:00|15795.3|15793.3|15801.4|15799.4|15801.8|15799.8|15792.9|15790.9|403
1700124000000|2023-11-16 08:40:00|15801.5|15799.5|15790.8|15788.8|15801.9|15799.9|15788.7|15786.7|727
1700124300000|2023-11-16 08:45:00|15790.9|15788.9|15795.7|15793.7|15800.5|15798.5|15790.2|15788.2|486
1700124600000|2023-11-16 08:50:00|15795.5|15793.5|15791.2|15789.2|15798.5|15796.5|15790.9|15788.9|389
1700124900000|2023-11-16 08:55:00|15791.3|15789.3|15794.4|15792.4|15795.3|15793.3|15785.3|15783.3|670
1700125200000|2023-11-16 09:00:00|15793.7|15791.7|15785.2|15783.2|15795.7|15793.7|15784.5|15782.5|690
1700125500000|2023-11-16 09:05:00|15785|15783|15794.4|15792.4|15794.7|15792.7|15783.4|15781.4|857
1700125800000|2023-11-16 09:10:00|15794.3|15792.3|15799.9|15797.9|15800.2|15798.2|15792.5|15790.5|758
1700126100000|2023-11-16 09:15:00|15800|15798|15807.2|15805.2|15809.4|15807.4|15798.9|15796.9|1086
1700126400000|2023-11-16 09:20:00|15806.9|15804.9|15805.2|15803.2|15809.9|15807.9|15803.9|15801.9|691
1700126700000|2023-11-16 09:25:00|15805|15803|15800.2|15798.2|15805.2|15803.2|15800|15798|568
1700127000000|2023-11-16 09:30:00|15800|15798|15794.9|15792.9|15800|15798|15793.7|15791.7|1052
1700127300000|2023-11-16 09:35:00|15794.8|15792.8|15792.7|15790.7|15801|15799|15792|15790|620
1700127600000|2023-11-16 09:40:00|15792.8|15790.8|15791.2|15789.2|15795.8|15793.8|15790.7|15788.7|447
1700127900000|2023-11-16 09:45:00|15790.9|15788.9|15795.4|15793.4|15796|15794|15790.8|15788.8|444
1700128200000|2023-11-16 09:50:00|15795.5|15793.5|15791.4|15789.4|15796.2|15794.2|15789.5|15787.5|357
1700128500000|2023-11-16 09:55:00|15791.3|15789.3|15790.3|15788.3|15792.8|15790.8|15788.2|15786.2|333
1700128800000|2023-11-16 10:00:00|15791.2|15789.2|15791.6|15789.6|15795|15793|15787.4|15785.4|467
1700129100000|2023-11-16 10:05:00|15792|15790|15791.3|15789.3|15792.8|15790.8|15787.9|15785.9|315
1700129400000|2023-11-16 10:10:00|15791.4|15789.4|15797.5|15795.5|15797.8|15795.8|15791.1|15789.1|368
1700129700000|2023-11-16 10:15:00|15797.6|15795.6|15798.5|15796.5|15800.3|15798.3|15794|15792|554
1700130000000|2023-11-16 10:20:00|15798.4|15796.4|15803.5|15801.5|15804.8|15802.8|15797|15795|403
1700130300000|2023-11-16 10:25:00|15803.6|15801.6|15805.8|15803.8|15806.6|15804.6|15803.3|15801.3|435
1700130600000|2023-11-16 10:30:00|15805.5|15803.5|15807.8|15805.8|15809.4|15807.4|15805.5|15803.5|511
1700130900000|2023-11-16 10:35:00|15807.9|15805.9|15803|15801|15808.3|15806.3|15802.9|15800.9|503
1700131200000|2023-11-16 10:40:00|15802.9|15800.9|15800.8|15798.8|15804|15802|15800.1|15798.1|369
1700131500000|2023-11-16 10:45:00|15800.6|15798.6|15802.8|15800.8|15806.6|15804.6|15800.3|15798.3|513
1700131800000|2023-11-16 10:50:00|15802.9|15800.9|15805|15803|15808.3|15806.3|15802|15800|423
1700132100000|2023-11-16 10:55:00|15804.9|15802.9|15802.8|15800.8|15805.5|15803.5|15798.5|15796.5|670
1700132400000|2023-11-16 11:00:00|15802.9|15800.9|15802.5|15800.5|15805.1|15803.1|15800.3|15798.3|383
1700132700000|2023-11-16 11:05:00|15802.6|15800.6|15803.3|15801.3|15804.3|15802.3|15799.3|15797.3|301
1700133000000|2023-11-16 11:10:00|15803.1|15801.1|15799.1|15797.1|15803.1|15801.1|15796.6|15794.6|372
1700133300000|2023-11-16 11:15:00|15799|15797|15800.8|15798.8|15801.4|15799.4|15797.3|15795.3|257
1700133600000|2023-11-16 11:20:00|15800.6|15798.6|15805.1|15803.1|15805.8|15803.8|15799.6|15797.6|416
1700133900000|2023-11-16 11:25:00|15805|15803|15806.3|15804.3|15806.3|15804.3|15801.8|15799.8|319
1700134200000|2023-11-16 11:30:00|15806.4|15804.4|15799.5|15797.5|15807.8|15805.8|15799.3|15797.3|433
1700134500000|2023-11-16 11:35:00|15799.3|15797.3|15794.3|15792.3|15799.3|15797.3|15793.9|15791.9|591
1700134800000|2023-11-16 11:40:00|15794.4|15792.4|15791.5|15789.5|15796.5|15794.5|15790.1|15788.1|532
1700135100000|2023-11-16 11:45:00|15791.4|15789.4|15791.3|15789.3|15796.3|15794.3|15788.9|15786.9|682
1700135400000|2023-11-16 11:50:00|15791.1|15789.1|15792.8|15790.8|15793.4|15791.4|15789|15787|434
1700135700000|2023-11-16 11:55:00|15792.6|15790.6|15797.3|15795.3|15799.6|15797.6|15792|15790|633
1700136000000|2023-11-16 12:00:00|15797.1|15795.1|15789.3|15787.3|15798.6|15796.6|15788.9|15786.9|886
1700136300000|2023-11-16 12:05:00|15789.5|15787.5|15775.5|15773.5|15790.5|15788.5|15773.9|15771.9|1868
1700136600000|2023-11-16 12:10:00|15775.8|15773.8|15772.3|15770.3|15777.3|15775.3|15769.3|15767.3|1347
1700136900000|2023-11-16 12:15:00|15772|15770|15770.5|15768.5|15775.1|15773.1|15769.5|15767.5|934
1700137200000|2023-11-16 12:20:00|15770.6|15768.6|15774|15772|15776.9|15774.9|15767|15765|1280
1700137500000|2023-11-16 12:25:00|15774.1|15772.1|15773.8|15771.8|15778.4|15776.4|15769.5|15767.5|1210
1700137800000|2023-11-16 12:30:00|15773.6|15771.6|15783.3|15781.3|15786|15784|15771.8|15769.8|1279
1700138100000|2023-11-16 12:35:00|15783.4|15781.4|15777.5|15775.5|15784.4|15782.4|15777|15775|909
1700138400000|2023-11-16 12:40:00|15777.6|15775.6|15778.5|15776.5|15782.3|15780.3|15775.3|15773.3|930
1700138700000|2023-11-16 12:45:00|15778.4|15776.4|15783|15781|15785.9|15783.9|15778.3|15776.3|963
1700139000000|2023-11-16 12:50:00|15782.8|15780.8|15773.3|15771.3|15784.8|15782.8|15773.1|15771.1|839
1700139300000|2023-11-16 12:55:00|15773|15771|15771.8|15769.8|15777.1|15775.1|15770.3|15768.3|935
1700139600000|2023-11-16 13:00:00|15771.9|15769.9|15776.3|15774.3|15779.8|15777.8|15766.1|15764.1|1543
1700139900000|2023-11-16 13:05:00|15776|15774|15772.8|15770.8|15778.8|15776.8|15771.5|15769.5|833
1700140200000|2023-11-16 13:10:00|15772.5|15770.5|15762.9|15760.9|15773.5|15771.5|15762.3|15760.3|1671
1700140500000|2023-11-16 13:15:00|15763|15761|15764.8|15762.8|15765.6|15763.6|15760.1|15758.1|1179
1700140800000|2023-11-16 13:20:00|15764.6|15762.6|15772.5|15770.5|15775.3|15773.3|15764|15762|1677
1700141100000|2023-11-16 13:25:00|15772.3|15770.3|15771.1|15769.1|15774|15772|15768.4|15766.4|1021
1700141400000|2023-11-16 13:30:00|15771|15769|15793.8|15791.8|15797.5|15795.5|15770.9|15768.9|6498
1700141700000|2023-11-16 13:35:00|15793.9|15791.9|15807|15805|15808.8|15806.8|15786.4|15784.4|4646
1700142000000|2023-11-16 13:40:00|15806.8|15804.8|15807.3|15805.3|15808.5|15806.5|15796.8|15794.8|2924
1700142300000|2023-11-16 13:45:00|15807.4|15805.4|15809.6|15807.6|15817.4|15815.4|15807|15805|4423
1700142600000|2023-11-16 13:50:00|15809.8|15807.8|15811.5|15809.5|15813.6|15811.6|15807.1|15805.1|2094
1700142900000|2023-11-16 13:55:00|15811.4|15809.4|15819.8|15817.8|15820.8|15818.8|15810.1|15808.1|2641
1700143200000|2023-11-16 14:00:00|15819.3|15817.3|15805.5|15803.5|15819.8|15817.8|15804.8|15802.8|2595
1700143500000|2023-11-16 14:05:00|15805.6|15803.6|15800.3|15798.3|15807.9|15805.9|15795.6|15793.6|2262
1700143800000|2023-11-16 14:10:00|15800.4|15798.4|15799.6|15797.6|15803.8|15801.8|15796.3|15794.3|1607
1700144100000|2023-11-16 14:15:00|15799.5|15797.5|15790.8|15788.8|15804.1|15802.1|15788.3|15786.3|2752
1700144400000|2023-11-16 14:20:00|15790.9|15788.9|15785.8|15783.8|15792.6|15790.6|15785.3|15783.3|1900
1700144700000|2023-11-16 14:25:00|15786|15784|15789.3|15787.3|15789.3|15787.3|15777.6|15775.6|5364
1700145000000|2023-11-16 14:30:00|15788.8|15787.8|15784.5|15783.5|15792.4|15791.4|15763|15762|19584
1700145300000|2023-11-16 14:35:00|15784|15783|15785.1|15784.1|15792.8|15791.8|15768|15767|11322
1700145600000|2023-11-16 14:40:00|15785|15784|15790.5|15789.5|15792.4|15791.4|15774.9|15773.9|8738
1700145900000|2023-11-16 14:45:00|15790.4|15789.4|15805.3|15804.3|15816.6|15815.6|15788.5|15787.5|14667
1700146200000|2023-11-16 14:50:00|15803.4|15802.4|15820.2|15819.2|15821.8|15820.8|15800.6|15799.6|10218
1700146500000|2023-11-16 14:55:00|15820.1|15819.1|15824.7|15823.7|15833.6|15832.6|15817.3|15816.3|10209
1700146800000|2023-11-16 15:00:00|15825.9|15824.9|15820.9|15819.9|15835.2|15834.2|15816.3|15815.3|10071
1700147100000|2023-11-16 15:05:00|15821.1|15820.1|15819.1|15818.1|15841.2|15840.2|15808.7|15807.7|11752
1700147400000|2023-11-16 15:10:00|15818.6|15817.6|15814.2|15813.2|15822.1|15821.1|15804.6|15803.6|8025
1700147700000|2023-11-16 15:15:00|15814.4|15813.4|15782.1|15781.1|15815.6|15814.6|15781.6|15780.6|9713
1700148000000|2023-11-16 15:20:00|15784|15783|15819.2|15818.2|15820|15819|15783.9|15782.9|8741
1700148300000|2023-11-16 15:25:00|15819.4|15818.4|15812.9|15811.9|15826.5|15825.5|15805.3|15804.3|8292
1700148600000|2023-11-16 15:30:00|15813.3|15812.3|15796.7|15795.7|15831|15830|15795.5|15794.5|9828
1700148900000|2023-11-16 15:35:00|15797|15796|15778.2|15777.2|15797.9|15796.9|15769.2|15768.2|12051
1700149200000|2023-11-16 15:40:00|15778|15777|15771.4|15770.4|15786|15785|15752.7|15751.7|11896
1700149500000|2023-11-16 15:45:00|15771.7|15770.7|15785.7|15784.7|15800.2|15799.2|15769.3|15768.3|8341
1700149800000|2023-11-16 15:50:00|15786.4|15785.4|15763.4|15762.4|15788|15787|15763.3|15762.3|6872
1700150100000|2023-11-16 15:55:00|15763.5|15762.5|15775.4|15774.4|15778.4|15777.4|15756.8|15755.8|6513
1700150400000|2023-11-16 16:00:00|15775.5|15774.5|15779.7|15778.7|15787.5|15786.5|15764.9|15763.9|5679
1700150700000|2023-11-16 16:05:00|15779.8|15778.8|15773.8|15772.8|15786.2|15785.2|15767.5|15766.5|5536
1700151000000|2023-11-16 16:10:00|15773.5|15772.5|15784.4|15783.4|15786.2|15785.2|15759.4|15758.4|8182
1700151300000|2023-11-16 16:15:00|15783.9|15782.9|15765.4|15764.4|15788.3|15787.3|15751|15750|10244
1700151600000|2023-11-16 16:20:00|15765.5|15764.5|15755|15754|15769.2|15768.2|15754.2|15753.2|4893
1700151900000|2023-11-16 16:25:00|15754.8|15753.8|15750.3|15749.3|15761|15760|15748.4|15747.4|6285
1700152200000|2023-11-16 16:30:00|15750.4|15749.4|15760.3|15759.3|15766.3|15765.3|15745.8|15744.8|6652
1700152500000|2023-11-16 16:35:00|15760.4|15759.4|15747.5|15746.5|15760.8|15759.8|15735.9|15734.9|12226
1700152800000|2023-11-16 16:40:00|15747.4|15746.4|15757.1|15756.1|15757.1|15756.1|15744.9|15743.9|5833
1700153100000|2023-11-16 16:45:00|15757.2|15756.2|15774.8|15773.8|15775.3|15774.3|15756.6|15755.6|6613
1700153400000|2023-11-16 16:50:00|15774.7|15773.7|15776.4|15775.4|15788.1|15787.1|15771.6|15770.6|5875
1700153700000|2023-11-16 16:55:00|15776.6|15775.6|15778.9|15777.9|15785.7|15784.7|15772.3|15771.3|3826
1700154000000|2023-11-16 17:00:00|15778.8|15777.8|15778.6|15777.6|15786.6|15785.6|15772.8|15771.8|5271
1700154300000|2023-11-16 17:05:00|15778.7|15777.7|15796.4|15795.4|15797.2|15796.2|15776.9|15775.9|5025
1700154600000|2023-11-16 17:10:00|15796.7|15795.7|15800.2|15799.2|15807.6|15806.6|15793.8|15792.8|6463
1700154900000|2023-11-16 17:15:00|15800.3|15799.3|15804.3|15803.3|15811.4|15810.4|15795.4|15794.4|5018
1700155200000|2023-11-16 17:20:00|15804.6|15803.6|15807.1|15806.1|15812.2|15811.2|15797.7|15796.7|3947
1700155500000|2023-11-16 17:25:00|15807.3|15806.3|15812.8|15811.8|15816.2|15815.2|15803.6|15802.6|4039
1700155800000|2023-11-16 17:30:00|15813.3|15812.3|15811.8|15810.8|15817.9|15816.9|15807.7|15806.7|4218
1700156100000|2023-11-16 17:35:00|15812.1|15811.1|15823.8|15822.8|15825.4|15824.4|15807.1|15806.1|4424
1700156400000|2023-11-16 17:40:00|15823.9|15822.9|15830.2|15829.2|15840.2|15839.2|15823.3|15822.3|6153
1700156700000|2023-11-16 17:45:00|15829.9|15828.9|15828.9|15827.9|15833.2|15832.2|15824.6|15823.6|3599
1700157000000|2023-11-16 17:50:00|15829.6|15828.6|15815.7|15814.7|15829.7|15828.7|15811.3|15810.3|6223
1700157300000|2023-11-16 17:55:00|15815.4|15814.4|15820.8|15819.8|15822.7|15821.7|15812.8|15811.8|3546
1700157600000|2023-11-16 18:00:00|15820.1|15819.1|15810.9|15809.9|15823.8|15822.8|15807.8|15806.8|4895
1700157900000|2023-11-16 18:05:00|15811.1|15810.1|15800.3|15799.3|15815.9|15814.9|15798.6|15797.6|3809
1700158200000|2023-11-16 18:10:00|15800.4|15799.4|15797.3|15796.3|15802.6|15801.6|15790.4|15789.4|3817
1700158500000|2023-11-16 18:15:00|15797.5|15796.5|15799.1|15798.1|15808.4|15807.4|15793.5|15792.5|4317
1700158800000|2023-11-16 18:20:00|15799|15798|15792.5|15791.5|15799.1|15798.1|15782|15781|4548
1700159100000|2023-11-16 18:25:00|15792.6|15791.6|15803.6|15802.6|15812.4|15811.4|15792.3|15791.3|4857
1700159400000|2023-11-16 18:30:00|15803.8|15802.8|15789.9|15788.9|15808.8|15807.8|15789.6|15788.6|3717
1700159700000|2023-11-16 18:35:00|15790|15789|15799.6|15798.6|15811.9|15810.9|15790|15789|4120
1700160000000|2023-11-16 18:40:00|15799.8|15798.8|15792.6|15791.6|15803.5|15802.5|15787.4|15786.4|4178
1700160300000|2023-11-16 18:45:00|15792.8|15791.8|15779.4|15778.4|15792.8|15791.8|15769.3|15768.3|5541
1700160600000|2023-11-16 18:50:00|15779.5|15778.5|15792.9|15791.9|15794.3|15793.3|15778.5|15777.5|3846
1700160900000|2023-11-16 18:55:00|15793|15792|15785.1|15784.1|15793.5|15792.5|15778.9|15777.9|3108
1700161200000|2023-11-16 19:00:00|15785.6|15784.6|15790|15789|15793.5|15792.5|15778.4|15777.4|4583
1700161500000|2023-11-16 19:05:00|15789.8|15788.8|15790.6|15789.6|15792.5|15791.5|15781|15780|3515
1700161800000|2023-11-16 19:10:00|15790.4|15789.4|15797.8|15796.8|15803.9|15802.9|15787.3|15786.3|4153
1700162100000|2023-11-16 19:15:00|15797.6|15796.6|15804.6|15803.6|15806.3|15805.3|15796.5|15795.5|3509
1700162400000|2023-11-16 19:20:00|15804.4|15803.4|15796.9|15795.9|15805.7|15804.7|15794.5|15793.5|3137
1700162700000|2023-11-16 19:25:00|15797|15796|15791.9|15790.9|15799.1|15798.1|15786.2|15785.2|3702
1700163000000|2023-11-16 19:30:00|15791.6|15790.6|15797.9|15796.9|15803.4|15802.4|15789.2|15788.2|3080
1700163300000|2023-11-16 19:35:00|15797.7|15796.7|15806.9|15805.9|15811.7|15810.7|15797.6|15796.6|3531
1700163600000|2023-11-16 19:40:00|15807|15806|15818.9|15817.9|15820.2|15819.2|15806.7|15805.7|3774
1700163900000|2023-11-16 19:45:00|15819|15818|15825.1|15824.1|15829.7|15828.7|15818.5|15817.5|4746
1700164200000|2023-11-16 19:50:00|15825.5|15824.5|15800|15799|15827.9|15826.9|15798.7|15797.7|5536
1700164500000|2023-11-16 19:55:00|15800.2|15799.2|15815.1|15814.1|15818.6|15817.6|15798.9|15797.9|5137
1700164800000|2023-11-16 20:00:00|15815.4|15814.4|15810.4|15809.4|15817.1|15816.1|15807.1|15806.1|3478
1700165100000|2023-11-16 20:05:00|15810.5|15809.5|15808.2|15807.2|15812.6|15811.6|15804.2|15803.2|2992
1700165400000|2023-11-16 20:10:00|15809|15808|15804.7|15803.7|15814.4|15813.4|15804.4|15803.4|3166
1700165700000|2023-11-16 20:15:00|15804.2|15803.2|15810.4|15809.4|15811.5|15810.5|15801.7|15800.7|3021
1700166000000|2023-11-16 20:20:00|15810.2|15809.2|15813.4|15812.4|15815.6|15814.6|15803.2|15802.2|3540
1700166300000|2023-11-16 20:25:00|15813.5|15812.5|15812.2|15811.2|15815.7|15814.7|15809.4|15808.4|2626
1700166600000|2023-11-16 20:30:00|15812.4|15811.4|15820.6|15819.6|15821.1|15820.1|15807|15806|3216
1700166900000|2023-11-16 20:35:00|15820.4|15819.4|15825.1|15824.1|15826.9|15825.9|15814.1|15813.1|3618
1700167200000|2023-11-16 20:40:00|15825|15824|15832|15831|15833.4|15832.4|15818.2|15817.2|5725
1700167500000|2023-11-16 20:45:00|15831.9|15830.9|15834.2|15833.2|15843|15842|15829|15828|6993
1700167800000|2023-11-16 20:50:00|15833.5|15832.5|15829.5|15828.5|15842.7|15841.7|15826.7|15825.7|5557
1700168100000|2023-11-16 20:55:00|15829.9|15828.9|15834.4|15833.4|15836.8|15835.8|15819.5|15818.5|12369
1700168400000|2023-11-16 21:00:00|15833.7|15832.7|15826.3|15824.3|15841.4|15839.4|15826.2|15824.2|5560
1700168700000|2023-11-16 21:05:00|15826.5|15824.5|15824.9|15822.9|15828.4|15826.4|15823.3|15821.3|1681
1700169000000|2023-11-16 21:10:00|15824.8|15822.8|15824.3|15822.3|15825.4|15823.4|15822.2|15820.2|1227
1700169300000|2023-11-16 21:15:00|15824.5|15822.5|15829.5|15827.5|15830.4|15828.4|15824.5|15822.5|647
1700169600000|2023-11-16 21:20:00|15829.4|15827.4|15835.3|15833.3|15836.2|15834.2|15829.4|15827.4|758
1700169900000|2023-11-16 21:25:00|15835.2|15833.2|15835|15833|15835.9|15833.9|15833.2|15831.2|422
1700170200000|2023-11-16 21:30:00|15834.8|15832.8|15834.3|15832.3|15836.4|15834.4|15834.3|15832.3|459
1700170500000|2023-11-16 21:35:00|15834.2|15832.2|15834.4|15832.4|15834.4|15832.4|15833.5|15831.5|399
1700170800000|2023-11-16 21:40:00|15834.3|15832.3|15834.3|15832.3|15837.3|15835.3|15833.5|15831.5|812
1700171100000|2023-11-16 21:45:00|15834.2|15832.2|15837|15835|15839|15837|15833.3|15831.3|996
1700171400000|2023-11-16 21:50:00|15836.9|15834.9|15838|15836|15838.8|15836.8|15833.9|15831.9|835
1700171700000|2023-11-16 21:55:00|15837.9|15835.9|15837.2|15832.2|15838.5|15836.5|15834.7|15832.2|380
1700172000000|2023-11-16 22:00:00|15837.1|15832.1|15835.9|15830.9|15837.7|15832.7|15835.8|15830.8|4
1700172300000|2023-11-16 22:05:00|15835.6|15830.6|15836|15831|15836.2|15831.2|15835.6|15830.6|0
1700172600000|2023-11-16 22:10:00|15836.1|15831.1|15836|15831|15836.5|15831.5|15835.9|15830.9|0
1700172900000|2023-11-16 22:15:00|15836.1|15831.1|15832.5|15827.5|15836.2|15831.2|15832.5|15827.5|0
1700173200000|2023-11-16 22:20:00|15832.9|15827.9|15833.5|15828.5|15833.9|15828.9|15832.6|15827.6|0
1700173500000|2023-11-16 22:25:00|15833.6|15828.6|15834.1|15829.1|15834.2|15829.2|15833.6|15828.6|0
1700173800000|2023-11-16 22:30:00|15833.9|15828.9|15833|15828|15834.1|15829.1|15832.9|15827.9|0
1700174100000|2023-11-16 22:35:00|15832.9|15827.9|15834|15829|15834.1|15829.1|15832.8|15827.8|0
1700174400000|2023-11-16 22:40:00|15833.9|15828.9|15835.1|15830.1|15835.3|15830.3|15833.7|15828.7|0
1700174700000|2023-11-16 22:45:00|15834.7|15829.7|15834.5|15829.5|15835.1|15830.1|15834.3|15829.3|0
1700175000000|2023-11-16 22:50:00|15834.4|15829.4|15836.1|15831.1|15836.2|15831.2|15834|15829|0
1700175300000|2023-11-16 22:55:00|15836.8|15831.8|15836.5|15831.5|15836.9|15831.9|15836.4|15831.4|0
1700175600000|2023-11-16 23:00:00|15836.6|15834.6|15827.1|15825.1|15836.6|15834.6|15825.1|15823.1|892
1700175900000|2023-11-16 23:05:00|15826.9|15824.9|15824.2|15822.2|15828.4|15826.4|15823.8|15821.8|396
1700176200000|2023-11-16 23:10:00|15824.3|15822.3|15823.1|15821.1|15825.1|15823.1|15821.7|15819.7|277
1700176500000|2023-11-16 23:15:00|15822.8|15820.8|15825.1|15823.1|15825.1|15823.1|15822.1|15820.1|168
1700176800000|2023-11-16 23:20:00|15825.3|15823.3|15824.8|15822.8|15825.6|15823.6|15823.3|15821.3|185
1700177100000|2023-11-16 23:25:00|15824.7|15822.7|15824.8|15822.8|15825.4|15823.4|15823.7|15821.7|165
1700177400000|2023-11-16 23:30:00|15824.7|15822.7|15824.6|15822.6|15825.6|15823.6|15823.2|15821.2|186
1700177700000|2023-11-16 23:35:00|15824.8|15822.8|15826.6|15824.6|15826.6|15824.6|15823.3|15821.3|147
1700178000000|2023-11-16 23:40:00|15826.7|15824.7|15827.8|15825.8|15828.3|15826.3|15825.9|15823.9|175
1700178300000|2023-11-16 23:45:00|15827.9|15825.9|15825.8|15823.8|15828.9|15826.9|15824.7|15822.7|173
1700178600000|2023-11-16 23:50:00|15825.9|15823.9|15825.4|15823.4|15826.8|15824.8|15824.8|15822.8|116
1700178900000|2023-11-16 23:55:00|15825.3|15823.3|15824.6|15822.6|15826.2|15824.2|15824.6|15822.6|123
1700179200000|2023-11-17 00:00:00|15824.7|15822.7|15831.1|15829.1|15831.8|15829.8|15824.6|15822.6|449
1700179500000|2023-11-17 00:05:00|15830.9|15828.9|15829.4|15827.4|15833.1|15831.1|15829.3|15827.3|254
1700179800000|2023-11-17 00:10:00|15829.1|15827.1|15829.2|15827.2|15830.3|15828.3|15827.6|15825.6|180
1700180100000|2023-11-17 00:15:00|15829.1|15827.1|15827.6|15825.6|15829.1|15827.1|15826.3|15824.3|193
1700180400000|2023-11-17 00:20:00|15827.4|15825.4|15821.8|15819.8|15827.6|15825.6|15821.7|15819.7|382
1700180700000|2023-11-17 00:25:00|15821.9|15819.9|15825.3|15823.3|15826.3|15824.3|15821.7|15819.7|283
1700181000000|2023-11-17 00:30:00|15825.2|15823.2|15830.3|15828.3|15831.2|15829.2|15825.1|15823.1|333
1700181300000|2023-11-17 00:35:00|15830.4|15828.4|15831.6|15829.6|15831.9|15829.9|15828.3|15826.3|197
1700181600000|2023-11-17 00:40:00|15831.4|15829.4|15829.9|15827.9|15831.8|15829.8|15828.9|15826.9|173
1700181900000|2023-11-17 00:45:00|15829.6|15827.6|15830.3|15828.3|15831.7|15829.7|15828.9|15826.9|131
1700182200000|2023-11-17 00:50:00|15830.4|15828.4|15835.1|15833.1|15835.9|15833.9|15828.7|15826.7|337
1700182500000|2023-11-17 00:55:00|15834.9|15832.9|15831.3|15829.3|15835.9|15833.9|15830.3|15828.3|273
1700182800000|2023-11-17 01:00:00|15831.2|15829.2|15831.3|15829.3|15832.4|15830.4|15829.1|15827.1|254
1700183100000|2023-11-17 01:05:00|15831.4|15829.4|15830.3|15828.3|15832.3|15830.3|15827.1|15825.1|361
1700183400000|2023-11-17 01:10:00|15830.4|15828.4|15829.6|15827.6|15833.4|15831.4|15829.4|15827.4|241
1700183700000|2023-11-17 01:15:00|15829.4|15827.4|15830.1|15828.1|15830.9|15828.9|15826.4|15824.4|268
1700184000000|2023-11-17 01:20:00|15829.9|15827.9|15833.1|15831.1|15833.4|15831.4|15828.4|15826.4|200
1700184300000|2023-11-17 01:25:00|15833.2|15831.2|15832.6|15830.6|15833.6|15831.6|15830.7|15828.7|204
1700184600000|2023-11-17 01:30:00|15832.4|15830.4|15835.3|15833.3|15835.9|15833.9|15830.3|15828.3|485
1700184900000|2023-11-17 01:35:00|15835.4|15833.4|15833.6|15831.6|15836.2|15834.2|15832.8|15830.8|350
1700185200000|2023-11-17 01:40:00|15833.4|15831.4|15832.3|15830.3|15835.6|15833.6|15832.1|15830.1|193
1700185500000|2023-11-17 01:45:00|15832.1|15830.1|15831|15829|15832.8|15830.8|15829.4|15827.4|231
1700185800000|2023-11-17 01:50:00|15830.9|15828.9|15831.8|15829.8|15832.6|15830.6|15829.4|15827.4|173
1700186100000|2023-11-17 01:55:00|15831.6|15829.6|15832.5|15830.5|15833.1|15831.1|15830.4|15828.4|227
1700186400000|2023-11-17 02:00:00|15832.6|15830.6|15835.1|15833.1|15835.1|15833.1|15831.6|15829.6|232
1700186700000|2023-11-17 02:05:00|15835|15833|15832.3|15830.3|15835.4|15833.4|15831.1|15829.1|233
1700187000000|2023-11-17 02:10:00|15832.1|15830.1|15833.1|15831.1|15833.4|15831.4|15830.4|15828.4|233
1700187300000|2023-11-17 02:15:00|15833|15831|15833.1|15831.1|15833.3|15831.3|15830.1|15828.1|236
1700187600000|2023-11-17 02:20:00|15833|15831|15834.3|15832.3|15834.9|15832.9|15831.6|15829.6|199
1700187900000|2023-11-17 02:25:00|15834.4|15832.4|15832.3|15830.3|15834.9|15832.9|15831.5|15829.5|119
1700188200000|2023-11-17 02:30:00|15832.1|15830.1|15830.8|15828.8|15833.1|15831.1|15830.1|15828.1|223
1700188500000|2023-11-17 02:35:00|15830.6|15828.6|15831.5|15829.5|15832.9|15830.9|15830.6|15828.6|156
1700188800000|2023-11-17 02:40:00|15831.4|15829.4|15828.5|15826.5|15831.4|15829.4|15826.6|15824.6|323
1700189100000|2023-11-17 02:45:00|15828.4|15826.4|15831|15829|15832.1|15830.1|15828.4|15826.4|184
1700189400000|2023-11-17 02:50:00|15830.9|15828.9|15832.6|15830.6|15833.1|15831.1|15829.6|15827.6|176
1700189700000|2023-11-17 02:55:00|15832.8|15830.8|15833.8|15831.8|15835.6|15833.6|15831.5|15829.5|325
1700190000000|2023-11-17 03:00:00|15833.6|15831.6|15835.6|15833.6|15836.3|15834.3|15833.4|15831.4|344
1700190300000|2023-11-17 03:05:00|15835.5|15833.5|15835.6|15833.6|15837.1|15835.1|15834.4|15832.4|275
1700190600000|2023-11-17 03:10:00|15835.5|15833.5|15836.8|15834.8|15837|15835|15835.4|15833.4|167
1700190900000|2023-11-17 03:15:00|15836.6|15834.6|15834.5|15832.5|15836.9|15834.9|15834.5|15832.5|175
1700191200000|2023-11-17 03:20:00|15834.4|15832.4|15836.3|15834.3|15836.6|15834.6|15834.4|15832.4|145
1700191500000|2023-11-17 03:25:00|15836|15834|15836.3|15834.3|15836.9|15834.9|15835.4|15833.4|191
1700191800000|2023-11-17 03:30:00|15836.1|15834.1|15834.5|15832.5|15836.3|15834.3|15834.1|15832.1|219
1700192100000|2023-11-17 03:35:00|15834.4|15832.4|15837.8|15835.8|15837.8|15835.8|15833.8|15831.8|201
1700192400000|2023-11-17 03:40:00|15837.9|15835.9|15837.4|15835.4|15838|15836|15835.9|15833.9|231
1700192700000|2023-11-17 03:45:00|15837.3|15835.3|15837.9|15835.9|15839.4|15837.4|15837.3|15835.3|319
1700193000000|2023-11-17 03:50:00|15837.6|15835.6|15840.1|15838.1|15840.4|15838.4|15837.4|15835.4|246
1700193300000|2023-11-17 03:55:00|15839.9|15837.9|15841.4|15839.4|15842.4|15840.4|15839.3|15837.3|254
1700193600000|2023-11-17 04:00:00|15841.5|15839.5|15840.9|15838.9|15841.9|15839.9|15840.4|15838.4|179
1700193900000|2023-11-17 04:05:00|15840.8|15838.8|15837.8|15835.8|15840.8|15838.8|15837|15835|363
1700194200000|2023-11-17 04:10:00|15837.6|15835.6|15834.5|15832.5|15838.6|15836.6|15834.1|15832.1|360
1700194500000|2023-11-17 04:15:00|15834.4|15832.4|15834.6|15832.6|15836.1|15834.1|15834.4|15832.4|151
1700194800000|2023-11-17 04:20:00|15834.5|15832.5|15835.3|15833.3|15835.4|15833.4|15833.4|15831.4|157
1700195100000|2023-11-17 04:25:00|15835.1|15833.1|15834.9|15832.9|15835.4|15833.4|15833.9|15831.9|168
1700195400000|2023-11-17 04:30:00|15834.8|15832.8|15834.3|15832.3|15835.9|15833.9|15833|15831|213
1700195700000|2023-11-17 04:35:00|15834.1|15832.1|15835.8|15833.8|15836.4|15834.4|15833.6|15831.6|159
1700196000000|2023-11-17 04:40:00|15835.6|15833.6|15834.8|15832.8|15836.1|15834.1|15834|15832|89
1700196300000|2023-11-17 04:45:00|15834.6|15832.6|15834|15832|15835.3|15833.3|15833.4|15831.4|94
1700196600000|2023-11-17 04:50:00|15833.9|15831.9|15833.8|15831.8|15835|15833|15833.8|15831.8|91
1700196900000|2023-11-17 04:55:00|15833.9|15831.9|15833.6|15831.6|15834.1|15832.1|15832.3|15830.3|120
1700197200000|2023-11-17 05:00:00|15833.5|15831.5|15831.5|15829.5|15833.9|15831.9|15831.1|15829.1|244
1700197500000|2023-11-17 05:05:00|15831.4|15829.4|15831.5|15829.5|15832.9|15830.9|15830.1|15828.1|210
1700197800000|2023-11-17 05:10:00|15831.6|15829.6|15830|15828|15832.3|15830.3|15829.8|15827.8|111
1700198100000|2023-11-17 05:15:00|15829.9|15827.9|15830|15828|15831.5|15829.5|15828.4|15826.4|179
1700198400000|2023-11-17 05:20:00|15829.9|15827.9|15825.1|15823.1|15830.9|15828.9|15825|15823|347
1700198700000|2023-11-17 05:25:00|15825|15823|15822.9|15820.9|15825.5|15823.5|15822.6|15820.6|306
1700199000000|2023-11-17 05:30:00|15823.1|15821.1|15821.1|15819.1|15823.4|15821.4|15816.9|15814.9|708
1700199300000|2023-11-17 05:35:00|15821.3|15819.3|15821|15819|15822.1|15820.1|15820.4|15818.4|231
1700199600000|2023-11-17 05:40:00|15821.1|15819.1|15821.6|15819.6|15822|15820|15817|15815|460
1700199900000|2023-11-17 05:45:00|15821.5|15819.5|15822.6|15820.6|15824.6|15822.6|15820.1|15818.1|326
1700200200000|2023-11-17 05:50:00|15822.8|15820.8|15824.3|15822.3|15824.4|15822.4|15821.8|15819.8|204
1700200500000|2023-11-17 05:55:00|15824.1|15822.1|15825.9|15823.9|15827.1|15825.1|15824|15822|378
1700200800000|2023-11-17 06:00:00|15826|15824|15827.6|15825.6|15828.1|15826.1|15823.6|15821.6|473
1700201100000|2023-11-17 06:05:00|15827.5|15825.5|15826.4|15824.4|15828.4|15826.4|15826.4|15824.4|148
1700201400000|2023-11-17 06:10:00|15826.3|15824.3|15826.8|15824.8|15827|15825|15823.4|15821.4|226
1700201700000|2023-11-17 06:15:00|15826.6|15824.6|15825.6|15823.6|15827.9|15825.9|15825.4|15823.4|121
1700202000000|2023-11-17 06:20:00|15825.5|15823.5|15825.3|15823.3|15827.3|15825.3|15824.6|15822.6|124
1700202300000|2023-11-17 06:25:00|15825.4|15823.4|15827.1|15825.1|15827.8|15825.8|15823.4|15821.4|118
1700202600000|2023-11-17 06:30:00|15827.3|15825.3|15827|15825|15828.1|15826.1|15825.8|15823.8|124
1700202900000|2023-11-17 06:35:00|15827.1|15825.1|15824.8|15822.8|15828|15826|15823.5|15821.5|184
1700203200000|2023-11-17 06:40:00|15824.9|15822.9|15822.3|15820.3|15825|15823|15821.5|15819.5|214
1700203500000|2023-11-17 06:45:00|15822.4|15820.4|15827.8|15825.8|15828.9|15826.9|15822|15820|302
1700203800000|2023-11-17 06:50:00|15827.6|15825.6|15826.8|15824.8|15828.3|15826.3|15823.9|15821.9|329
1700204100000|2023-11-17 06:55:00|15826.9|15824.9|15827.6|15825.6|15828.8|15826.8|15826|15824|147
1700204400000|2023-11-17 07:00:00|15827.8|15825.8|15822.5|15820.5|15829|15827|15820.4|15818.4|463
1700204700000|2023-11-17 07:05:00|15822.6|15820.6|15817|15815|15824.9|15822.9|15816.5|15814.5|405
1700205000000|2023-11-17 07:10:00|15816.9|15814.9|15817.5|15815.5|15818.4|15816.4|15815.4|15813.4|348
1700205300000|2023-11-17 07:15:00|15817.6|15815.6|15819.3|15817.3|15820.4|15818.4|15815.8|15813.8|279
1700205600000|2023-11-17 07:20:00|15819.1|15817.1|15822|15820|15822.1|15820.1|15819.1|15817.1|221
1700205900000|2023-11-17 07:25:00|15821.9|15819.9|15825.8|15823.8|15826.4|15824.4|15821.9|15819.9|291
1700206200000|2023-11-17 07:30:00|15825.9|15823.9|15823.8|15821.8|15826.1|15824.1|15822.1|15820.1|237
1700206500000|2023-11-17 07:35:00|15823.6|15821.6|15829.5|15827.5|15829.9|15827.9|15823.5|15821.5|456
1700206800000|2023-11-17 07:40:00|15829.6|15827.6|15823|15821|15830.5|15828.5|15822.6|15820.6|340
1700207100000|2023-11-17 07:45:00|15822.9|15820.9|15826|15824|15827.4|15825.4|15822.5|15820.5|281
1700207400000|2023-11-17 07:50:00|15825.9|15823.9|15828|15826|15828.3|15826.3|15824|15822|237
1700207700000|2023-11-17 07:55:00|15827.9|15825.9|15828.3|15826.3|15829.5|15827.5|15825.8|15823.8|273
1700208000000|2023-11-17 08:00:00|15828.9|15826.9|15829.6|15827.6|15831.5|15829.5|15822.5|15820.5|915
1700208300000|2023-11-17 08:05:00|15829.8|15827.8|15830.5|15828.5|15830.9|15828.9|15821.5|15819.5|652
1700208600000|2023-11-17 08:10:00|15830.6|15828.6|15828.8|15826.8|15831.6|15829.6|15826.3|15824.3|636
1700208900000|2023-11-17 08:15:00|15828.9|15826.9|15828.3|15826.3|15831|15829|15826.5|15824.5|266
1700209200000|2023-11-17 08:20:00|15828.1|15826.1|15830.5|15828.5|15833.1|15831.1|15826.6|15824.6|442
1700209500000|2023-11-17 08:25:00|15830.3|15828.3|15834.8|15832.8|15835.5|15833.5|15827.7|15825.7|637
1700209800000|2023-11-17 08:30:00|15835|15833|15853|15851|15853.3|15851.3|15833.2|15831.2|2968
1700210100000|2023-11-17 08:35:00|15852.8|15850.8|15852.7|15850.7|15853.3|15851.3|15844.5|15842.5|1115
1700210400000|2023-11-17 08:40:00|15852.6|15850.6|15851.1|15849.1|15853.6|15851.6|15849.7|15847.7|887
1700210700000|2023-11-17 08:45:00|15851|15849|15844|15842|15851.2|15849.2|15843.7|15841.7|758
1700211000000|2023-11-17 08:50:00|15844.1|15842.1|15840|15838|15845.6|15843.6|15837.8|15835.8|867
1700211300000|2023-11-17 08:55:00|15839.8|15837.8|15841.7|15839.7|15842.5|15840.5|15835.3|15833.3|1047
1700211600000|2023-11-17 09:00:00|15841.8|15839.8|15845.7|15843.7|15846.3|15844.3|15839|15837|1093
1700211900000|2023-11-17 09:05:00|15845.5|15843.5|15852.5|15850.5|15855.1|15853.1|15845.2|15843.2|1106
1700212200000|2023-11-17 09:10:00|15852.6|15850.6|15859.1|15857.1|15860|15858|15849|15847|1542
1700212500000|2023-11-17 09:15:00|15859.5|15857.5|15852.5|15850.5|15860|15858|15851.8|15849.8|811
1700212800000|2023-11-17 09:20:00|15852.3|15850.3|15837.1|15835.1|15852.6|15850.6|15837|15835|1323
1700213100000|2023-11-17 09:25:00|15837|15835|15839.5|15837.5|15841.3|15839.3|15833|15831|1128
1700213400000|2023-11-17 09:30:00|15839.3|15837.3|15840.2|15838.2|15841.3|15839.3|15837.2|15835.2|451
1700213700000|2023-11-17 09:35:00|15840.1|15838.1|15844.7|15842.7|15845|15843|15838.7|15836.7|664
1700214000000|2023-11-17 09:40:00|15844.6|15842.6|15842.5|15840.5|15844.6|15842.6|15841|15839|545
1700214300000|2023-11-17 09:45:00|15842.6|15840.6|15844.2|15842.2|15845.5|15843.5|15839.3|15837.3|483
1700214600000|2023-11-17 09:50:00|15844.1|15842.1|15843.5|15841.5|15845.3|15843.3|15839.8|15837.8|367
1700214900000|2023-11-17 09:55:00|15843.6|15841.6|15838.2|15836.2|15843.7|15841.7|15833.7|15831.7|582
1700215200000|2023-11-17 10:00:00|15838|15836|15837.7|15835.7|15842|15840|15834|15832|618
1700215500000|2023-11-17 10:05:00|15837.6|15835.6|15845.6|15843.6|15845.6|15843.6|15836.3|15834.3|438
1700215800000|2023-11-17 10:10:00|15845.5|15843.5|15851.2|15849.2|15853|15851|15844.6|15842.6|953
1700216100000|2023-11-17 10:15:00|15850.8|15848.8|15847|15845|15852.2|15850.2|15844.6|15842.6|688
1700216400000|2023-11-17 10:20:00|15847.1|15845.1|15850.5|15848.5|15852.3|15850.3|15846.2|15844.2|773
1700216700000|2023-11-17 10:25:00|15850.3|15848.3|15852|15850|15852.1|15850.1|15845.6|15843.6|636
1700217000000|2023-11-17 10:30:00|15851.8|15849.8|15850.5|15848.5|15852.1|15850.1|15847.2|15845.2|673
1700217300000|2023-11-17 10:35:00|15850.6|15848.6|15851.1|15849.1|15852.1|15850.1|15844.7|15842.7|861
1700217600000|2023-11-17 10:40:00|15851|15849|15852.2|15850.2|15853.6|15851.6|15849.7|15847.7|642
1700217900000|2023-11-17 10:45:00|15852.1|15850.1|15849|15847|15853.2|15851.2|15849|15847|558
1700218200000|2023-11-17 10:50:00|15849.1|15847.1|15850|15848|15855.8|15853.8|15849|15847|799
1700218500000|2023-11-17 10:55:00|15849.8|15847.8|15847.5|15845.5|15853.2|15851.2|15847|15845|423
1700218800000|2023-11-17 11:00:00|15847.7|15845.7|15841.5|15839.5|15848.2|15846.2|15837.6|15835.6|955
1700219100000|2023-11-17 11:05:00|15841.3|15839.3|15838.2|15836.2|15845.3|15843.3|15835.8|15833.8|967
1700219400000|2023-11-17 11:10:00|15838.1|15836.1|15838|15836|15843.8|15841.8|15836.7|15834.7|604
1700219700000|2023-11-17 11:15:00|15837.8|15835.8|15840.5|15838.5|15842|15840|15833.7|15831.7|482
1700220000000|2023-11-17 11:20:00|15840|15838|15834|15832|15840.3|15838.3|15833.3|15831.3|431
1700220300000|2023-11-17 11:25:00|15834.1|15832.1|15840.6|15838.6|15841.6|15839.6|15833.3|15831.3|482
1700220600000|2023-11-17 11:30:00|15840.7|15838.7|15836|15834|15841.5|15839.5|15836|15834|423
1700220900000|2023-11-17 11:35:00|15835.8|15833.8|15831.7|15829.7|15836.7|15834.7|15831|15829|742
1700221200000|2023-11-17 11:40:00|15831.6|15829.6|15823|15821|15832.2|15830.2|15822.1|15820.1|1167
1700221500000|2023-11-17 11:45:00|15823.1|15821.1|15832.2|15830.2|15834.2|15832.2|15823.1|15821.1|701
1700221800000|2023-11-17 11:50:00|15832.3|15830.3|15839.5|15837.5|15840.5|15838.5|15831|15829|656
1700222100000|2023-11-17 11:55:00|15839.6|15837.6|15841.5|15839.5|15843.2|15841.2|15836.7|15834.7|936
1700222400000|2023-11-17 12:00:00|15841.6|15839.6|15848.7|15846.7|15849.2|15847.2|15839.5|15837.5|844
1700222700000|2023-11-17 12:05:00|15848.6|15846.6|15845|15843|15849.8|15847.8|15843.5|15841.5|740
1700223000000|2023-11-17 12:10:00|15844.8|15842.8|15841.7|15839.7|15845.6|15843.6|15837.8|15835.8|771
1700223300000|2023-11-17 12:15:00|15841.6|15839.6|15841.5|15839.5|15844.7|15842.7|15837.8|15835.8|603
1700223600000|2023-11-17 12:20:00|15841.8|15839.8|15836.5|15834.5|15842.3|15840.3|15834.3|15832.3|656
1700223900000|2023-11-17 12:25:00|15836.6|15834.6|15845.5|15843.5|15846.1|15844.1|15835.8|15833.8|621
1700224200000|2023-11-17 12:30:00|15845.6|15843.6|15846|15844|15848.5|15846.5|15843.5|15841.5|749
1700224500000|2023-11-17 12:35:00|15845.7|15843.7|15849.5|15847.5|15849.5|15847.5|15843.7|15841.7|540
1700224800000|2023-11-17 12:40:00|15849.3|15847.3|15855.7|15853.7|15856.3|15854.3|15849.2|15847.2|1340
1700225100000|2023-11-17 12:45:00|15855.8|15853.8|15852|15850|15856|15854|15850.3|15848.3|657
1700225400000|2023-11-17 12:50:00|15851.7|15849.7|15846.7|15844.7|15852.6|15850.6|15845.7|15843.7|836
1700225700000|2023-11-17 12:55:00|15846.8|15844.8|15842.2|15840.2|15847.2|15845.2|15840.8|15838.8|722
1700226000000|2023-11-17 13:00:00|15842.3|15840.3|15854|15852|15854.2|15852.2|15842.3|15840.3|1478
1700226300000|2023-11-17 13:05:00|15854.1|15852.1|15857.2|15855.2|15858.6|15856.6|15853|15851|1152
1700226600000|2023-11-17 13:10:00|15857.1|15855.1|15859.5|15857.5|15860.1|15858.1|15853.5|15851.5|1316
1700226900000|2023-11-17 13:15:00|15859.6|15857.6|15853.2|15851.2|15860.1|15858.1|15852|15850|940
1700227200000|2023-11-17 13:20:00|15853.3|15851.3|15858.1|15856.1|15860.8|15858.8|15850.7|15848.7|1339
1700227500000|2023-11-17 13:25:00|15858|15856|15859.5|15857.5|15860|15858|15855.1|15853.1|679
1700227800000|2023-11-17 13:30:00|15859.3|15857.3|15854.5|15852.5|15859.8|15857.8|15849.7|15847.7|1902
1700228100000|2023-11-17 13:35:00|15854.3|15852.3|15837.2|15835.2|15857.1|15855.1|15835.6|15833.6|2576
1700228400000|2023-11-17 13:40:00|15837.1|15835.1|15834|15832|15837.6|15835.6|15825|15823|2906
1700228700000|2023-11-17 13:45:00|15833|15831|15834|15832|15837.2|15835.2|15829.3|15827.3|2084
1700229000000|2023-11-17 13:50:00|15834.1|15832.1|15827.6|15825.6|15835|15833|15827.1|15825.1|2170
1700229300000|2023-11-17 13:55:00|15827.5|15825.5|15831.3|15829.3|15833.2|15831.2|15826.3|15824.3|1853
1700229600000|2023-11-17 14:00:00|15831|15829|15836.8|15834.8|15838.3|15836.3|15828.3|15826.3|1668
1700229900000|2023-11-17 14:05:00|15836.7|15834.7|15827.5|15825.5|15836.7|15834.7|15823.8|15821.8|2560
1700230200000|2023-11-17 14:10:00|15827.6|15825.6|15830.3|15828.3|15831.3|15829.3|15825.2|15823.2|1683
1700230500000|2023-11-17 14:15:00|15830.2|15828.2|15827.5|15825.5|15831.2|15829.2|15825.3|15823.3|1377
1700230800000|2023-11-17 14:20:00|15827.3|15825.3|15824.6|15822.6|15830.1|15828.1|15822.7|15820.7|1912
1700231100000|2023-11-17 14:25:00|15822.7|15820.7|15804.5|15802.5|15824.1|15822.1|15801.3|15799.3|9363
1700231400000|2023-11-17 14:30:00|15804|15802|15805.5|15804.5|15813.7|15812.7|15792.8|15791.8|16374
1700231700000|2023-11-17 14:35:00|15805|15804|15786|15785|15805.7|15804.7|15783|15782|12117
1700232000000|2023-11-17 14:40:00|15786.2|15785.2|15781.1|15780.1|15794.3|15793.3|15772.3|15771.3|10720
1700232300000|2023-11-17 14:45:00|15781|15780|15792.5|15791.5|15795|15794|15778|15777|9319
1700232600000|2023-11-17 14:50:00|15792.3|15791.3|15810.1|15809.1|15823.1|15822.1|15789.6|15788.6|11868
1700232900000|2023-11-17 14:55:00|15810|15809|15816.1|15815.1|15818.8|15817.8|15798.5|15797.5|9376
1700233200000|2023-11-17 15:00:00|15816|15815|15802.5|15801.5|15816.3|15815.3|15793.3|15792.3|9958
1700233500000|2023-11-17 15:05:00|15802.6|15801.6|15793.3|15792.3|15812.8|15811.8|15791.8|15790.8|6994
1700233800000|2023-11-17 15:10:00|15793.1|15792.1|15786.8|15785.8|15794.5|15793.5|15769.8|15768.8|10421
1700234100000|2023-11-17 15:15:00|15787|15786|15808.1|15807.1|15813.9|15812.9|15782|15781|9932
1700234400000|2023-11-17 15:20:00|15808.3|15807.3|15816|15815|15819.1|15818.1|15799.1|15798.1|8521
1700234700000|2023-11-17 15:25:00|15815.5|15814.5|15812.8|15811.8|15817.4|15816.4|15801.9|15800.9|5705
1700235000000|2023-11-17 15:30:00|15812.3|15811.3|15799.3|15798.3|15814.8|15813.8|15794.4|15793.4|5828
1700235300000|2023-11-17 15:35:00|15798.8|15797.8|15802.3|15801.3|15810.5|15809.5|15794.5|15793.5|5784
1700235600000|2023-11-17 15:40:00|15802|15801|15797.8|15796.8|15805.6|15804.6|15791.8|15790.8|5019
1700235900000|2023-11-17 15:45:00|15797.5|15796.5|15798.9|15797.9|15801.9|15800.9|15778.6|15777.6|6308
1700236200000|2023-11-17 15:50:00|15798.8|15797.8|15811.3|15810.3|15812.4|15811.4|15786.3|15785.3|5759
1700236500000|2023-11-17 15:55:00|15811|15810|15805.3|15804.3|15813.9|15812.9|15802.4|15801.4|4405
1700236800000|2023-11-17 16:00:00|15805.5|15804.5|15781.8|15780.8|15810|15809|15777.4|15776.4|7725
1700237100000|2023-11-17 16:05:00|15782|15781|15789.6|15788.6|15790.1|15789.1|15767.6|15766.6|8872
1700237400000|2023-11-17 16:10:00|15789.5|15788.5|15791.8|15790.8|15799.5|15798.5|15784.4|15783.4|6942
1700237700000|2023-11-17 16:15:00|15791.6|15790.6|15789.3|15788.3|15794.9|15793.9|15784.9|15783.9|4322
1700238000000|2023-11-17 16:20:00|15789|15788|15800.5|15799.5|15804.8|15803.8|15783.6|15782.6|4901
1700238300000|2023-11-17 16:25:00|15800.1|15799.1|15801.3|15800.3|15803.4|15802.4|15787.6|15786.6|5200
1700238600000|2023-11-17 16:30:00|15801|15800|15802.3|15801.3|15807.1|15806.1|15793.3|15792.3|5165
1700238900000|2023-11-17 16:35:00|15802.4|15801.4|15801.1|15800.1|15807.1|15806.1|15793.1|15792.1|4472
1700239200000|2023-11-17 16:40:00|15800.5|15799.5|15810.6|15809.6|15814.6|15813.6|15793|15792|5179
1700239500000|2023-11-17 16:45:00|15810.9|15809.9|15806.6|15805.6|15814.5|15813.5|15804.3|15803.3|4624
1700239800000|2023-11-17 16:50:00|15806.3|15805.3|15810.3|15809.3|15816|15815|15798.5|15797.5|4689
1700240100000|2023-11-17 16:55:00|15810.1|15809.1|15822.1|15821.1|15822.4|15821.4|15808|15807|4520
1700240400000|2023-11-17 17:00:00|15822.4|15821.4|15826.1|15825.1|15830.1|15829.1|15816.1|15815.1|6760
1700240700000|2023-11-17 17:05:00|15825.8|15824.8|15834.9|15833.9|15839.8|15838.8|15824.3|15823.3|6004
1700241000000|2023-11-17 17:10:00|15835.3|15834.3|15833.1|15832.1|15835.9|15834.9|15827.9|15826.9|4017
1700241300000|2023-11-17 17:15:00|15833.3|15832.3|15828.6|15827.6|15837.1|15836.1|15826.4|15825.4|4189
1700241600000|2023-11-17 17:20:00|15828.8|15827.8|15814.4|15813.4|15828.9|15827.9|15813.3|15812.3|5799
1700241900000|2023-11-17 17:25:00|15814.3|15813.3|15810.8|15809.8|15814.6|15813.6|15806.4|15805.4|5062
1700242200000|2023-11-17 17:30:00|15810.5|15809.5|15814.3|15813.3|15816.5|15815.5|15807.6|15806.6|3478
1700242500000|2023-11-17 17:35:00|15814.1|15813.1|15814.8|15813.8|15819.9|15818.9|15810.5|15809.5|3012
1700242800000|2023-11-17 17:40:00|15814.9|15813.9|15825|15824|15826.9|15825.9|15812.9|15811.9|2944
1700243100000|2023-11-17 17:45:00|15824.9|15823.9|15822.4|15821.4|15828.1|15827.1|15817|15816|2701
1700243400000|2023-11-17 17:50:00|15822.5|15821.5|15830.4|15829.4|15830.9|15829.9|15822.5|15821.5|2468
1700243700000|2023-11-17 17:55:00|15830.6|15829.6|15835.3|15834.3|15835.5|15834.5|15822.6|15821.6|3101
1700244000000|2023-11-17 18:00:00|15835.1|15834.1|15834.1|15833.1|15845.4|15844.4|15831.9|15830.9|5193
1700244300000|2023-11-17 18:05:00|15835.8|15834.8|15841.5|15840.5|15843.4|15842.4|15829.4|15828.4|3754
1700244600000|2023-11-17 18:10:00|15841.6|15840.6|15855.5|15854.5|15856.1|15855.1|15836.6|15835.6|4529
1700244900000|2023-11-17 18:15:00|15855.6|15854.6|15850.5|15849.5|15858.1|15857.1|15848.1|15847.1|4416
1700245200000|2023-11-17 18:20:00|15850.6|15849.6|15851.5|15850.5|15854.5|15853.5|15848.9|15847.9|2608
1700245500000|2023-11-17 18:25:00|15851.4|15850.4|15845.6|15844.6|15852.2|15851.2|15844.1|15843.1|2887
1700245800000|2023-11-17 18:30:00|15845.9|15844.9|15857.4|15856.4|15858.1|15857.1|15845.9|15844.9|3668
1700246100000|2023-11-17 18:35:00|15857.9|15856.9|15857|15856|15860.9|15859.9|15853.1|15852.1|3175
1700246400000|2023-11-17 18:40:00|15857.1|15856.1|15849.4|15848.4|15858.4|15857.4|15848.6|15847.6|2978
1700246700000|2023-11-17 18:45:00|15849.3|15848.3|15843.4|15842.4|15849.8|15848.8|15841.1|15840.1|3995
1700247000000|2023-11-17 18:50:00|15843.8|15842.8|15840.9|15839.9|15844.1|15843.1|15834|15833|3638
1700247300000|2023-11-17 18:55:00|15840.5|15839.5|15850.5|15849.5|15851.4|15850.4|15838.3|15837.3|2985
1700247600000|2023-11-17 19:00:00|15850.6|15849.6|15866.9|15865.9|15867.6|15866.6|15849.9|15848.9|5995
1700247900000|2023-11-17 19:05:00|15866.8|15865.8|15879.4|15878.4|15879.6|15878.6|15862.8|15861.8|5538
1700248200000|2023-11-17 19:10:00|15879|15878|15868.4|15867.4|15880.4|15879.4|15867.6|15866.6|4156
1700248500000|2023-11-17 19:15:00|15868.5|15867.5|15868.4|15867.4|15876.9|15875.9|15867.6|15866.6|2604
1700248800000|2023-11-17 19:20:00|15867.1|15866.1|15858.4|15857.4|15867.8|15866.8|15855.6|15854.6|3722
1700249100000|2023-11-17 19:25:00|15858.6|15857.6|15855.6|15854.6|15862.6|15861.6|15852.6|15851.6|3305
1700249400000|2023-11-17 19:30:00|15855.9|15854.9|15856.1|15855.1|15856.2|15855.2|15851.6|15850.6|2615
1700249700000|2023-11-17 19:35:00|15855.9|15854.9|15846.6|15845.6|15861.7|15860.7|15843.6|15842.6|5004
1700250000000|2023-11-17 19:40:00|15846.8|15845.8|15847.3|15846.3|15848.8|15847.8|15836.8|15835.8|4263
1700250300000|2023-11-17 19:45:00|15847.2|15846.2|15839.7|15838.7|15851.3|15850.3|15836.1|15835.1|4113
1700250600000|2023-11-17 19:50:00|15839.8|15838.8|15841.1|15840.1|15842.9|15841.9|15837.2|15836.2|2900
1700250900000|2023-11-17 19:55:00|15841.2|15840.2|15849.8|15848.8|15850.8|15849.8|15840.2|15839.2|2973
1700251200000|2023-11-17 20:00:00|15850.1|15849.1|15846.9|15845.9|15853.1|15852.1|15843.7|15842.7|4148
1700251500000|2023-11-17 20:05:00|15847.1|15846.1|15847.3|15846.3|15851.2|15850.2|15843.3|15842.3|2686
1700251800000|2023-11-17 20:10:00|15847.2|15846.2|15847.4|15846.4|15851.2|15850.2|15838.8|15837.8|3038
1700252100000|2023-11-17 20:15:00|15847.3|15846.3|15846.3|15845.3|15849.3|15848.3|15842.9|15841.9|2001
1700252400000|2023-11-17 20:20:00|15846.4|15845.4|15857.2|15856.2|15857.6|15856.6|15844.8|15843.8|2880
1700252700000|2023-11-17 20:25:00|15857.1|15856.1|15847.7|15846.7|15865.3|15864.3|15847.4|15846.4|6455
1700253000000|2023-11-17 20:30:00|15847.6|15846.6|15824.4|15823.4|15849.9|15848.9|15814.3|15813.3|10497
1700253300000|2023-11-17 20:35:00|15824.7|15823.7|15817.1|15816.1|15832.2|15831.2|15814.9|15813.9|6902
1700253600000|2023-11-17 20:40:00|15818.8|15817.8|15818.9|15817.9|15827.6|15826.6|15813.7|15812.7|5973
1700253900000|2023-11-17 20:45:00|15818.8|15817.8|15814.2|15813.2|15823.6|15822.6|15811.6|15810.6|5019
1700254200000|2023-11-17 20:50:00|15814.3|15813.3|15834.1|15833.1|15834.7|15833.7|15813.7|15812.7|7379
1700254500000|2023-11-17 20:55:00|15834.4|15833.4|15838.6|15837.6|15844.1|15843.1|15832.8|15831.8|11776
1700254800000|2023-11-17 21:00:00|15838.4|15837.4|15835.7|15833.7|15840.9|15838.9|15832.7|15830.7|4961
1700255100000|2023-11-17 21:05:00|15835.9|15833.9|15831.2|15829.2|15836.2|15834.2|15827.9|15825.9|1830
1700255400000|2023-11-17 21:10:00|15831.1|15829.1|15827|15825|15831.9|15829.9|15824.9|15822.9|1542
1700255700000|2023-11-17 21:15:00|15827.1|15825.1|15827.6|15825.6|15828.9|15826.9|15825.6|15823.6|588
1700256000000|2023-11-17 21:20:00|15827.5|15825.5|15825.4|15823.4|15827.9|15825.9|15824.9|15822.9|606
1700256300000|2023-11-17 21:25:00|15825.2|15823.2|15827.1|15825.1|15827.1|15825.1|15824.4|15822.4|423
1700256600000|2023-11-17 21:30:00|15827|15825|15819.1|15817.1|15827.2|15825.2|15819|15817|802
1700256900000|2023-11-17 21:35:00|15817.4|15815.4|15819.1|15817.1|15821.2|15819.2|15817.2|15815.2|582
1700257200000|2023-11-17 21:40:00|15819|15817|15818.9|15816.9|15819.6|15817.6|15817.1|15815.1|262
1700257500000|2023-11-17 21:45:00|15819|15817|15816.5|15814.5|15820.4|15818.4|15814.9|15812.9|675
1700257800000|2023-11-17 21:50:00|15816.6|15814.6|15817|15815|15817.1|15815.1|15815.6|15813.6|285
1700258100000|2023-11-17 21:55:00|15817.2|15815.2|15817|15812|15819.5|15817.5|15815|15811.9|411
1700434800000|2023-11-19 23:00:00|15839.1|15837.1|15824.1|15822.1|15847.1|15845.1|15816.9|15814.9|1914
1700435100000|2023-11-19 23:05:00|15824|15822|15819.1|15817.1|15824|15822|15814.6|15812.6|1079
1700435400000|2023-11-19 23:10:00|15819.3|15817.3|15807.5|15805.5|15820.1|15818.1|15805.1|15803.1|1441
1700435700000|2023-11-19 23:15:00|15808.1|15806.1|15796.9|15794.9|15810.5|15808.5|15794.8|15792.8|810
1700436000000|2023-11-19 23:20:00|15797|15795|15797.6|15795.6|15798.9|15796.9|15792.4|15790.4|838
1700436300000|2023-11-19 23:25:00|15797.5|15795.5|15797.6|15795.6|15800|15798|15796.8|15794.8|298
1700436600000|2023-11-19 23:30:00|15797.8|15795.8|15803.4|15801.4|15803.4|15801.4|15797.4|15795.4|451
1700436900000|2023-11-19 23:35:00|15803.6|15801.6|15802.9|15800.9|15804.1|15802.1|15801.6|15799.6|380
1700437200000|2023-11-19 23:40:00|15803.1|15801.1|15808.1|15806.1|15808.8|15806.8|15803|15801|414
1700437500000|2023-11-19 23:45:00|15808.4|15806.4|15808.5|15806.5|15811.1|15809.1|15804.9|15802.9|579
1700437800000|2023-11-19 23:50:00|15808.6|15806.6|15809.9|15807.9|15810|15808|15806.5|15804.5|368
1700438100000|2023-11-19 23:55:00|15810|15808|15807.9|15805.9|15811.9|15809.9|15806.6|15804.6|371
1700438400000|2023-11-20 00:00:00|15808.1|15806.1|15802.1|15800.1|15808.9|15806.9|15800.5|15798.5|664
1700438700000|2023-11-20 00:05:00|15802.3|15800.3|15800.6|15798.6|15803.3|15801.3|15799.6|15797.6|487
1700439000000|2023-11-20 00:10:00|15800.5|15798.5|15799.9|15797.9|15802|15800|15799.5|15797.5|215
1700439300000|2023-11-20 00:15:00|15800|15798|15803.8|15801.8|15805.9|15803.9|15799.9|15797.9|397
1700439600000|2023-11-20 00:20:00|15803.9|15801.9|15809.9|15807.9|15810.3|15808.3|15803.8|15801.8|492
1700439900000|2023-11-20 00:25:00|15809.8|15807.8|15808.1|15806.1|15811|15809|15807.4|15805.4|307
1700440200000|2023-11-20 00:30:00|15808.3|15806.3|15809.1|15807.1|15809.4|15807.4|15803.8|15801.8|352
1700440500000|2023-11-20 00:35:00|15809.3|15807.3|15810.1|15808.1|15813|15811|15809|15807|370
1700440800000|2023-11-20 00:40:00|15810.3|15808.3|15812.3|15810.3|15812.6|15810.6|15808|15806|348
1700441100000|2023-11-20 00:45:00|15812.1|15810.1|15810.9|15808.9|15812.8|15810.8|15809.9|15807.9|269
1700441400000|2023-11-20 00:50:00|15811|15809|15809.3|15807.3|15811.8|15809.8|15807.6|15805.6|253
1700441700000|2023-11-20 00:55:00|15809.4|15807.4|15807.1|15805.1|15809.8|15807.8|15806.9|15804.9|217
1700442000000|2023-11-20 01:00:00|15807.3|15805.3|15808.3|15806.3|15810.6|15808.6|15805.8|15803.8|386
1700442300000|2023-11-20 01:05:00|15808.4|15806.4|15811.1|15809.1|15814.8|15812.8|15808.3|15806.3|506
1700442600000|2023-11-20 01:10:00|15811.3|15809.3|15811.5|15809.5|15812.8|15810.8|15808.9|15806.9|292
1700442900000|2023-11-20 01:15:00|15811.4|15809.4|15813.5|15811.5|15816|15814|15811.3|15809.3|431
1700443200000|2023-11-20 01:20:00|15813.4|15811.4|15807.6|15805.6|15813.5|15811.5|15805|15803|653
1700443500000|2023-11-20 01:25:00|15807.5|15805.5|15809.6|15807.6|15810|15808|15804.3|15802.3|338
1700443800000|2023-11-20 01:30:00|15809.4|15807.4|15804.4|15802.4|15809.4|15807.4|15802.5|15800.5|510
1700444100000|2023-11-20 01:35:00|15804.5|15802.5|15803.6|15801.6|15807.5|15805.5|15802.1|15800.1|337
1700444400000|2023-11-20 01:40:00|15803.5|15801.5|15799.8|15797.8|15803.9|15801.9|15799.3|15797.3|556
1700444700000|2023-11-20 01:45:00|15800|15798|15802.3|15800.3|15803.6|15801.6|15799|15797|306
1700445000000|2023-11-20 01:50:00|15802.1|15800.1|15804.4|15802.4|15804.8|15802.8|15801.5|15799.5|183
1700445300000|2023-11-20 01:55:00|15804.3|15802.3|15803.6|15801.6|15804.8|15802.8|15801.5|15799.5|176
1700445600000|2023-11-20 02:00:00|15803.5|15801.5|15803.1|15801.1|15805.5|15803.5|15802.9|15800.9|260
1700445900000|2023-11-20 02:05:00|15803|15801|15805.4|15803.4|15806.1|15804.1|15801|15799|298
1700446200000|2023-11-20 02:10:00|15805.5|15803.5|15802.5|15800.5|15805.5|15803.5|15801.8|15799.8|248
1700446500000|2023-11-20 02:15:00|15802.8|15800.8|15804.1|15802.1|15805.1|15803.1|15800|15798|262
1700446800000|2023-11-20 02:20:00|15804.4|15802.4|15803.9|15801.9|15804.6|15802.6|15801.1|15799.1|217
1700447100000|2023-11-20 02:25:00|15803.8|15801.8|15805.9|15803.9|15808|15806|15803.6|15801.6|343
1700447400000|2023-11-20 02:30:00|15806|15804|15803.5|15801.5|15806|15804|15800.4|15798.4|400
1700447700000|2023-11-20 02:35:00|15803.4|15801.4|15804|15802|15807|15805|15802.4|15800.4|229
1700448000000|2023-11-20 02:40:00|15804.1|15802.1|15807.6|15805.6|15808.4|15806.4|15804|15802|178
1700448300000|2023-11-20 02:45:00|15807.5|15805.5|15801.1|15799.1|15807.5|15805.5|15801|15799|313
1700448600000|2023-11-20 02:50:00|15801.3|15799.3|15804.9|15802.9|15805.1|15803.1|15801.3|15799.3|176
1700448900000|2023-11-20 02:55:00|15805|15803|15805.4|15803.4|15805.5|15803.5|15801.9|15799.9|208
1700449200000|2023-11-20 03:00:00|15805.5|15803.5|15801.4|15799.4|15805.5|15803.5|15800.9|15798.9|297
1700449500000|2023-11-20 03:05:00|15801.3|15799.3|15799.1|15797.1|15802.6|15800.6|15797.4|15795.4|447
1700449800000|2023-11-20 03:10:00|15799.4|15797.4|15802.1|15800.1|15803.1|15801.1|15798|15796|316
1700450100000|2023-11-20 03:15:00|15802.3|15800.3|15803.6|15801.6|15804.9|15802.9|15801.8|15799.8|279
1700450400000|2023-11-20 03:20:00|15803.8|15801.8|15802.6|15800.6|15805|15803|15800|15798|240
1700450700000|2023-11-20 03:25:00|15802.8|15800.8|15800.1|15798.1|15803.9|15801.9|15799.6|15797.6|156
1700451000000|2023-11-20 03:30:00|15800|15798|15801.1|15799.1|15802.5|15800.5|15799|15797|156
1700451300000|2023-11-20 03:35:00|15801|15799|15800.1|15798.1|15803.3|15801.3|15798.9|15796.9|179
1700451600000|2023-11-20 03:40:00|15800.3|15798.3|15799.3|15797.3|15800.5|15798.5|15798|15796|245
1700451900000|2023-11-20 03:45:00|15799.1|15797.1|15799.4|15797.4|15800.1|15798.1|15797.6|15795.6|169
1700452200000|2023-11-20 03:50:00|15799.3|15797.3|15798.8|15796.8|15800.4|15798.4|15798.8|15796.8|196
1700452500000|2023-11-20 03:55:00|15798.6|15796.6|15796.4|15794.4|15798.8|15796.8|15795|15793|400
1700452800000|2023-11-20 04:00:00|15796.5|15794.5|15797.6|15795.6|15797.8|15795.8|15795.4|15793.4|226
1700453100000|2023-11-20 04:05:00|15797.8|15795.8|15798.9|15796.9|15799.3|15797.3|15797.1|15795.1|171
1700453400000|2023-11-20 04:10:00|15799|15797|15800.6|15798.6|15800.8|15798.8|15797.4|15795.4|163
1700453700000|2023-11-20 04:15:00|15800.8|15798.8|15801.4|15799.4|15801.6|15799.6|15799.1|15797.1|406
1700454000000|2023-11-20 04:20:00|15801.3|15799.3|15800.5|15798.5|15802|15800|15800.1|15798.1|158
1700454300000|2023-11-20 04:25:00|15800.6|15798.6|15800.4|15798.4|15801.3|15799.3|15799.8|15797.8|143
1700454600000|2023-11-20 04:30:00|15800.3|15798.3|15800.1|15798.1|15800.9|15798.9|15796.4|15794.4|348
1700454900000|2023-11-20 04:35:00|15800.3|15798.3|15798.6|15796.6|15800.3|15798.3|15798.3|15796.3|123
1700455200000|2023-11-20 04:40:00|15798.8|15796.8|15798.1|15796.1|15799.3|15797.3|15797.4|15795.4|88
1700455500000|2023-11-20 04:45:00|15798.3|15796.3|15799.1|15797.1|15799.5|15797.5|15797.6|15795.6|93
1700455800000|2023-11-20 04:50:00|15799.3|15797.3|15798.4|15796.4|15799.5|15797.5|15797.3|15795.3|65
1700456100000|2023-11-20 04:55:00|15798.3|15796.3|15797.8|15795.8|15799|15797|15797.5|15795.5|62
1700456400000|2023-11-20 05:00:00|15797.9|15795.9|15796.4|15794.4|15799.3|15797.3|15796.3|15794.3|168
1700456700000|2023-11-20 05:05:00|15796.3|15794.3|15796.9|15794.9|15799.4|15797.4|15795.9|15793.9|244
1700457000000|2023-11-20 05:10:00|15796.8|15794.8|15793.5|15791.5|15797.8|15795.8|15793.5|15791.5|369
1700457300000|2023-11-20 05:15:00|15793.8|15791.8|15795.9|15793.9|15799.3|15797.3|15793.6|15791.6|333
1700457600000|2023-11-20 05:20:00|15796|15794|15796.9|15794.9|15797.3|15795.3|15794.9|15792.9|137
1700457900000|2023-11-20 05:25:00|15796.8|15794.8|15792.5|15790.5|15796.8|15794.8|15792.3|15790.3|249
1700458200000|2023-11-20 05:30:00|15792.8|15790.8|15792.1|15790.1|15794|15792|15789|15787|405
1700458500000|2023-11-20 05:35:00|15792.3|15790.3|15791.9|15789.9|15794.3|15792.3|15791.6|15789.6|164
1700458800000|2023-11-20 05:40:00|15791.8|15789.8|15791.6|15789.6|15792.6|15790.6|15790|15788|134
1700459100000|2023-11-20 05:45:00|15791.8|15789.8|15788.4|15786.4|15792|15790|15788|15786|255
1700459400000|2023-11-20 05:50:00|15788.5|15786.5|15781.6|15779.6|15788.5|15786.5|15781.5|15779.5|833
1700459700000|2023-11-20 05:55:00|15781.8|15779.8|15782.4|15780.4|15784.3|15782.3|15781.4|15779.4|291
1700460000000|2023-11-20 06:00:00|15782.3|15780.3|15786.1|15784.1|15786.6|15784.6|15782|15780|288
1700460300000|2023-11-20 06:05:00|15786.3|15784.3|15784.1|15782.1|15787.4|15785.4|15784|15782|281
1700460600000|2023-11-20 06:10:00|15784.3|15782.3|15785.6|15783.6|15786|15784|15782.1|15780.1|308
1700460900000|2023-11-20 06:15:00|15785.8|15783.8|15783.6|15781.6|15786|15784|15783|15781|188
1700461200000|2023-11-20 06:20:00|15783.8|15781.8|15788.1|15786.1|15788.3|15786.3|15783|15781|353
1700461500000|2023-11-20 06:25:00|15788.3|15786.3|15784.1|15782.1|15789|15787|15783.8|15781.8|267
1700461800000|2023-11-20 06:30:00|15784.3|15782.3|15788.9|15786.9|15789.4|15787.4|15784.3|15782.3|349
1700462100000|2023-11-20 06:35:00|15788.8|15786.8|15790|15788|15790.5|15788.5|15786.3|15784.3|251
1700462400000|2023-11-20 06:40:00|15789.9|15787.9|15789.1|15787.1|15790.4|15788.4|15788.4|15786.4|181
1700462700000|2023-11-20 06:45:00|15789.3|15787.3|15788.9|15786.9|15789.8|15787.8|15788.3|15786.3|206
1700463000000|2023-11-20 06:50:00|15789|15787|15787.9|15785.9|15790|15788|15787.5|15785.5|146
1700463300000|2023-11-20 06:55:00|15787.8|15785.8|15790|15788|15791|15789|15787.8|15785.8|241
1700463600000|2023-11-20 07:00:00|15789.9|15787.9|15790.4|15788.4|15795.6|15793.6|15788.8|15786.8|876
1700463900000|2023-11-20 07:05:00|15790.3|15788.3|15792.6|15790.6|15796|15794|15790.3|15788.3|426
1700464200000|2023-11-20 07:10:00|15792.8|15790.8|15796.6|15794.6|15797.5|15795.5|15792.4|15790.4|297
1700464500000|2023-11-20 07:15:00|15796.8|15794.8|15796.4|15794.4|15798.3|15796.3|15792.9|15790.9|563
1700464800000|2023-11-20 07:20:00|15796.3|15794.3|15792.9|15790.9|15797.5|15795.5|15790|15788|359
1700465100000|2023-11-20 07:25:00|15792.8|15790.8|15790.1|15788.1|15794.3|15792.3|15789.8|15787.8|232
1700465400000|2023-11-20 07:30:00|15790.3|15788.3|15795.4|15793.4|15795.8|15793.8|15789.4|15787.4|309
1700465700000|2023-11-20 07:35:00|15795.3|15793.3|15794.6|15792.6|15795.8|15793.8|15792.1|15790.1|225
1700466000000|2023-11-20 07:40:00|15794.5|15792.5|15793.9|15791.9|15794.8|15792.8|15787.9|15785.9|589
1700466300000|2023-11-20 07:45:00|15793.8|15791.8|15795.6|15793.6|15797.3|15795.3|15791.9|15789.9|391
1700466600000|2023-11-20 07:50:00|15795.9|15793.9|15800.9|15798.9|15802.1|15800.1|15795.4|15793.4|839
1700466900000|2023-11-20 07:55:00|15800.6|15798.6|15804.5|15802.5|15805.4|15803.4|15799.6|15797.6|865
1700467200000|2023-11-20 08:00:00|15804.4|15802.4|15822.4|15820.4|15823.5|15821.5|15804.4|15802.4|2957
1700467500000|2023-11-20 08:05:00|15822.5|15820.5|15818|15816|15824.4|15822.4|15814.9|15812.9|1568
1700467800000|2023-11-20 08:10:00|15818.1|15816.1|15822.6|15820.6|15823.5|15821.5|15815|15813|1062
1700468100000|2023-11-20 08:15:00|15822.5|15820.5|15810.9|15808.9|15823.3|15821.3|15810.4|15808.4|1038
1700468400000|2023-11-20 08:20:00|15811|15809|15810.9|15808.9|15814.5|15812.5|15809.1|15807.1|625
1700468700000|2023-11-20 08:25:00|15811|15809|15811.4|15809.4|15816.5|15814.5|15808.4|15806.4|598
1700469000000|2023-11-20 08:30:00|15811.5|15809.5|15817.1|15815.1|15817.8|15815.8|15810.1|15808.1|469
1700469300000|2023-11-20 08:35:00|15817|15815|15821.6|15819.6|15823.5|15821.5|15816.1|15814.1|1410
1700469600000|2023-11-20 08:40:00|15821.5|15819.5|15822.1|15820.1|15823.5|15821.5|15816|15814|1051
1700469900000|2023-11-20 08:45:00|15822|15820|15822.5|15820.5|15826|15824|15817|15815|859
1700470200000|2023-11-20 08:50:00|15822.6|15820.6|15828.5|15826.5|15831.1|15829.1|15822.3|15820.3|822
1700470500000|2023-11-20 08:55:00|15828.4|15826.4|15827.6|15825.6|15833.3|15831.3|15825.8|15823.8|1056
1700470800000|2023-11-20 09:00:00|15827.5|15825.5|15836.5|15834.5|15843.1|15841.1|15827.5|15825.5|2216
1700471100000|2023-11-20 09:05:00|15836.6|15834.6|15844|15842|15846.5|15844.5|15835.1|15833.1|1272
1700471400000|2023-11-20 09:10:00|15843.9|15841.9|15848.6|15846.6|15849.5|15847.5|15840.3|15838.3|1087
1700471700000|2023-11-20 09:15:00|15848.5|15846.5|15856.9|15854.9|15857.5|15855.5|15846.6|15844.6|1010
1700472000000|2023-11-20 09:20:00|15856.8|15854.8|15859.6|15857.6|15860.5|15858.5|15850.1|15848.1|1069
1700472300000|2023-11-20 09:25:00|15859.1|15857.1|15856.1|15854.1|15859.1|15857.1|15852.9|15850.9|858
1700472600000|2023-11-20 09:30:00|15856.3|15854.3|15860.9|15858.9|15862.5|15860.5|15852.8|15850.8|999
1700472900000|2023-11-20 09:35:00|15860.6|15858.6|15862.4|15860.4|15863.8|15861.8|15858.5|15856.5|885
1700473200000|2023-11-20 09:40:00|15861.9|15859.9|15861.1|15859.1|15864|15862|15859.3|15857.3|479
1700473500000|2023-11-20 09:45:00|15861|15859|15864.4|15862.4|15864.8|15862.8|15860.1|15858.1|366
1700473800000|2023-11-20 09:50:00|15864.1|15862.1|15869.4|15867.4|15870.4|15868.4|15861.1|15859.1|963
1700474100000|2023-11-20 09:55:00|15869.3|15867.3|15871.9|15869.9|15872.5|15870.5|15866.6|15864.6|654
1700474400000|2023-11-20 10:00:00|15872.4|15870.4|15873.3|15871.3|15875.1|15873.1|15869.9|15867.9|940
1700474700000|2023-11-20 10:05:00|15873.4|15871.4|15868.1|15866.1|15873.4|15871.4|15867.1|15865.1|692
1700475000000|2023-11-20 10:10:00|15868.4|15866.4|15873.6|15871.6|15874.1|15872.1|15868.1|15866.1|556
1700475300000|2023-11-20 10:15:00|15873.5|15871.5|15870.9|15868.9|15874.1|15872.1|15869.3|15867.3|460
1700475600000|2023-11-20 10:20:00|15871|15869|15861.1|15859.1|15872|15870|15860.5|15858.5|832
1700475900000|2023-11-20 10:25:00|15861.4|15859.4|15861.6|15859.6|15862.4|15860.4|15858.3|15856.3|618
1700476200000|2023-11-20 10:30:00|15861.5|15859.5|15859.3|15857.3|15864.4|15862.4|15858.8|15856.8|522
1700476500000|2023-11-20 10:35:00|15859.1|15857.1|15860.9|15858.9|15861.4|15859.4|15856.1|15854.1|586
1700476800000|2023-11-20 10:40:00|15860.6|15858.6|15854.1|15852.1|15861.1|15859.1|15854|15852|498
1700477100000|2023-11-20 10:45:00|15854|15852|15853.4|15851.4|15856.4|15854.4|15851.8|15849.8|552
1700477400000|2023-11-20 10:50:00|15853.3|15851.3|15856.1|15854.1|15858.8|15856.8|15852.9|15850.9|483
1700477700000|2023-11-20 10:55:00|15856.3|15854.3|15859.1|15857.1|15860.3|15858.3|15855.9|15853.9|444
1700478000000|2023-11-20 11:00:00|15859|15857|15861.6|15859.6|15862|15860|15853|15851|882
1700478300000|2023-11-20 11:05:00|15861.8|15859.8|15857.4|15855.4|15862.1|15860.1|15855.3|15853.3|599
1700478600000|2023-11-20 11:10:00|15857.3|15855.3|15862.1|15860.1|15864.1|15862.1|15855.9|15853.9|579
1700478900000|2023-11-20 11:15:00|15862.3|15860.3|15858.9|15856.9|15862.3|15860.3|15857.6|15855.6|353
1700479200000|2023-11-20 11:20:00|15858.8|15856.8|15856.4|15854.4|15858.9|15856.9|15853|15851|620
1700479500000|2023-11-20 11:25:00|15856.6|15854.6|15858.9|15856.9|15861.6|15859.6|15855.6|15853.6|349
1700479800000|2023-11-20 11:30:00|15858.8|15856.8|15855.1|15853.1|15859.9|15857.9|15855.1|15853.1|506
1700480100000|2023-11-20 11:35:00|15854.9|15852.9|15852.9|15850.9|15855.6|15853.6|15848.8|15846.8|862
1700480400000|2023-11-20 11:40:00|15853|15851|15854.9|15852.9|15858.6|15856.6|15852.6|15850.6|480
1700480700000|2023-11-20 11:45:00|15854.8|15852.8|15859.6|15857.6|15860.6|15858.6|15853.4|15851.4|489
1700481000000|2023-11-20 11:50:00|15859.8|15857.8|15864.5|15862.5|15864.9|15862.9|15858.5|15856.5|564
1700481300000|2023-11-20 11:55:00|15864.6|15862.6|15863.1|15861.1|15872.8|15870.8|15862.9|15860.9|1262
1700481600000|2023-11-20 12:00:00|15862.4|15860.4|15865.1|15863.1|15866.6|15864.6|15860.4|15858.4|785
1700481900000|2023-11-20 12:05:00|15864.9|15862.9|15864.4|15862.4|15865.4|15863.4|15860.6|15858.6|542
1700482200000|2023-11-20 12:10:00|15864.3|15862.3|15860.9|15858.9|15867.8|15865.8|15858.9|15856.9|814
1700482500000|2023-11-20 12:15:00|15860.8|15858.8|15862.4|15860.4|15864.5|15862.5|15859.4|15857.4|573
1700482800000|2023-11-20 12:20:00|15862.3|15860.3|15860.6|15858.6|15864.6|15862.6|15859.5|15857.5|474
1700483100000|2023-11-20 12:25:00|15860.4|15858.4|15858.1|15856.1|15863.8|15861.8|15857.1|15855.1|1006
1700483400000|2023-11-20 12:30:00|15858.3|15856.3|15852.4|15850.4|15860.9|15858.9|15852.1|15850.1|1126
1700483700000|2023-11-20 12:35:00|15852.3|15850.3|15845.9|15843.9|15854.1|15852.1|15843.4|15841.4|1293
1700484000000|2023-11-20 12:40:00|15845.8|15843.8|15840.1|15838.1|15847.5|15845.5|15839.9|15837.9|830
1700484300000|2023-11-20 12:45:00|15840.3|15838.3|15841.4|15839.4|15842.6|15840.6|15837.5|15835.5|943
1700484600000|2023-11-20 12:50:00|15841.5|15839.5|15840.1|15838.1|15842.9|15840.9|15837.4|15835.4|518
1700484900000|2023-11-20 12:55:00|15840.3|15838.3|15838.6|15836.6|15843.1|15841.1|15834.6|15832.6|972
1700485200000|2023-11-20 13:00:00|15838.5|15836.5|15838.9|15836.9|15841.8|15839.8|15834.3|15832.3|1373
1700485500000|2023-11-20 13:05:00|15838.6|15836.6|15844.1|15842.1|15845|15843|15835.9|15833.9|720
1700485800000|2023-11-20 13:10:00|15844|15842|15842.9|15840.9|15844.6|15842.6|15837.4|15835.4|839
1700486100000|2023-11-20 13:15:00|15843.1|15841.1|15845.6|15843.6|15848.5|15846.5|15842|15840|921
1700486400000|2023-11-20 13:20:00|15845.5|15843.5|15842.6|15840.6|15847.8|15845.8|15841.3|15839.3|634
1700486700000|2023-11-20 13:25:00|15842.1|15840.1|15836.9|15834.9|15842.6|15840.6|15831|15829|1425
1700487000000|2023-11-20 13:30:00|15837|15835|15837.4|15835.4|15839.6|15837.6|15831.4|15829.4|1130
1700487300000|2023-11-20 13:35:00|15837.3|15835.3|15837.9|15835.9|15843|15841|15836|15834|820
1700487600000|2023-11-20 13:40:00|15838|15836|15853.1|15851.1|15854.9|15852.9|15837.9|15835.9|1672
1700487900000|2023-11-20 13:45:00|15852.5|15850.5|15853.9|15851.9|15856.6|15854.6|15851.8|15849.8|1145
1700488200000|2023-11-20 13:50:00|15853.8|15851.8|15853.9|15851.9|15853.9|15851.9|15847.3|15845.3|1035
1700488500000|2023-11-20 13:55:00|15853.6|15851.6|15856.5|15854.5|15863.3|15861.3|15853.4|15851.4|1534
1700488800000|2023-11-20 14:00:00|15857.1|15855.1|15856|15854|15868.3|15866.3|15854.6|15852.6|2663
1700489100000|2023-11-20 14:05:00|15855.8|15853.8|15855.9|15853.9|15859|15857|15852.5|15850.5|1769
1700489400000|2023-11-20 14:10:00|15856|15854|15852.1|15850.1|15857|15855|15850.8|15848.8|1315
1700489700000|2023-11-20 14:15:00|15852.3|15850.3|15851.1|15849.1|15854.8|15852.8|15847.8|15845.8|1625
1700490000000|2023-11-20 14:20:00|15851|15849|15846.5|15844.5|15852.5|15850.5|15846.4|15844.4|1486
1700490300000|2023-11-20 14:25:00|15846.8|15844.8|15839|15837|15847.5|15845.5|15834.3|15832.3|3513
1700490600000|2023-11-20 14:30:00|15838.5|15837.5|15903.6|15902.6|15905|15904|15838.3|15837.3|21675
1700490900000|2023-11-20 14:35:00|15903.8|15902.8|15912|15911|15925.5|15924.5|15902.3|15901.3|15773
1700491200000|2023-11-20 14:40:00|15912.1|15911.1|15904.9|15903.9|15914.1|15913.1|15900.9|15899.9|11428
1700491500000|2023-11-20 14:45:00|15905|15904|15907.8|15906.8|15910.6|15909.6|15892.3|15891.3|12036
1700491800000|2023-11-20 14:50:00|15908.9|15907.9|15927.2|15926.2|15938|15937|15908.9|15907.9|12427
1700492100000|2023-11-20 14:55:00|15926.4|15925.4|15939.7|15938.7|15941.2|15940.2|15922.5|15921.5|7636
1700492400000|2023-11-20 15:00:00|15939.8|15938.8|15937.8|15936.8|15943.3|15942.3|15930.2|15929.2|9168
1700492700000|2023-11-20 15:05:00|15937.9|15936.9|15928.8|15927.8|15946.4|15945.4|15927.5|15926.5|7846
1700493000000|2023-11-20 15:10:00|15928.9|15927.9|15917.5|15916.5|15945.4|15944.4|15910.5|15909.5|12472
1700493300000|2023-11-20 15:15:00|15917.3|15916.3|15915.4|15914.4|15923.7|15922.7|15912.2|15911.2|6030
1700493600000|2023-11-20 15:20:00|15914.8|15913.8|15892.5|15891.5|15919.5|15918.5|15882.3|15881.3|10835
1700493900000|2023-11-20 15:25:00|15892.8|15891.8|15904.4|15903.4|15906.4|15905.4|15889.5|15888.5|6553
1700494200000|2023-11-20 15:30:00|15904.5|15903.5|15898.4|15897.4|15910.5|15909.5|15894.6|15893.6|6360
1700494500000|2023-11-20 15:35:00|15898|15897|15900.3|15899.3|15904.4|15903.4|15886.6|15885.6|5301
1700494800000|2023-11-20 15:40:00|15900|15899|15909.8|15908.8|15916.3|15915.3|15899.1|15898.1|6512
1700495100000|2023-11-20 15:45:00|15909.6|15908.6|15916.9|15915.9|15918|15917|15903.8|15902.8|6047
1700495400000|2023-11-20 15:50:00|15916.4|15915.4|15926.3|15925.3|15931.5|15930.5|15908.9|15907.9|6818
1700495700000|2023-11-20 15:55:00|15926.4|15925.4|15943.9|15942.9|15944.1|15943.1|15925.8|15924.8|7415
1700496000000|2023-11-20 16:00:00|15944|15943|15959.6|15958.6|15960|15959|15944|15943|11516
1700496300000|2023-11-20 16:05:00|15959.1|15958.1|15957.4|15956.4|15962.6|15961.6|15953.4|15952.4|6468
1700496600000|2023-11-20 16:10:00|15956.6|15955.6|15949.6|15948.6|15956.9|15955.9|15946.6|15945.6|7545
1700496900000|2023-11-20 16:15:00|15949.8|15948.8|15953.1|15952.1|15957.9|15956.9|15946.1|15945.1|3795
1700497200000|2023-11-20 16:20:00|15953|15952|15958.5|15957.5|15960.4|15959.4|15948.5|15947.5|3686
1700497500000|2023-11-20 16:25:00|15958.6|15957.6|15955|15954|15961.1|15960.1|15948.1|15947.1|3549
1700497800000|2023-11-20 16:30:00|15955.1|15954.1|15959.5|15958.5|15961.5|15960.5|15950.3|15949.3|3109
1700498100000|2023-11-20 16:35:00|15959.6|15958.6|15962.9|15961.9|15965|15964|15953.4|15952.4|3757
1700498400000|2023-11-20 16:40:00|15962.8|15961.8|15961|15960|15964|15963|15956.3|15955.3|3243
1700498700000|2023-11-20 16:45:00|15961.4|15960.4|15952.9|15951.9|15961.4|15960.4|15945.9|15944.9|3857
1700499000000|2023-11-20 16:50:00|15953|15952|15954.6|15953.6|15960.9|15959.9|15951.3|15950.3|3021
1700499300000|2023-11-20 16:55:00|15954.8|15953.8|15957.6|15956.6|15960|15959|15952|15951|2107
1700499600000|2023-11-20 17:00:00|15957.8|15956.8|15956.3|15955.3|15958.3|15957.3|15947.8|15946.8|2864
1700499900000|2023-11-20 17:05:00|15956.1|15955.1|15960.9|15959.9|15964.8|15963.8|15952.1|15951.1|2918
1700500200000|2023-11-20 17:10:00|15961.1|15960.1|15973.3|15972.3|15976.1|15975.1|15960.3|15959.3|4593
1700500500000|2023-11-20 17:15:00|15973.1|15972.1|15969.1|15968.1|15975.5|15974.5|15965.8|15964.8|3038
1700500800000|2023-11-20 17:20:00|15969.3|15968.3|15964.6|15963.6|15969.4|15968.4|15961.1|15960.1|2656
1700501100000|2023-11-20 17:25:00|15964.4|15963.4|15963.5|15962.5|15967.8|15966.8|15961.5|15960.5|2001
1700501400000|2023-11-20 17:30:00|15963.6|15962.6|15963|15962|15966.1|15965.1|15954.4|15953.4|3428
1700501700000|2023-11-20 17:35:00|15963.1|15962.1|15964.9|15963.9|15967.9|15966.9|15959.6|15958.6|2038
1700502000000|2023-11-20 17:40:00|15964.8|15963.8|15961|15960|15966.4|15965.4|15957.8|15956.8|2239
1700502300000|2023-11-20 17:45:00|15960.8|15959.8|15960.8|15959.8|15962.6|15961.6|15954|15953|2358
1700502600000|2023-11-20 17:50:00|15960.6|15959.6|15959.5|15958.5|15961.6|15960.6|15954.9|15953.9|1810
1700502900000|2023-11-20 17:55:00|15959.4|15958.4|15955.5|15954.5|15962.9|15961.9|15955|15954|2153
1700503200000|2023-11-20 18:00:00|15955.4|15954.4|15996.2|15995.2|15996.7|15995.7|15952.9|15951.9|14459
1700503500000|2023-11-20 18:05:00|15995.7|15994.7|16006.7|16005.7|16011.1|16010.1|15990.2|15989.2|12074
1700503800000|2023-11-20 18:10:00|16007.1|16006.1|16004.9|16003.9|16013.3|16012.3|16004.2|16003.2|5524
1700504100000|2023-11-20 18:15:00|16005.1|16004.1|16000.2|15999.2|16007.7|16006.7|15996.3|15995.3|4773
1700504400000|2023-11-20 18:20:00|16000.3|15999.3|16008.8|16007.8|16011.2|16010.2|15997.3|15996.3|5457
1700504700000|2023-11-20 18:25:00|16008.9|16007.9|16014.4|16013.4|16018.4|16017.4|16007.6|16006.6|5696
1700505000000|2023-11-20 18:30:00|16014.6|16013.6|16016.6|16015.6|16017.6|16016.6|16010.6|16009.6|2965
1700505300000|2023-11-20 18:35:00|16016.7|16015.7|16009.7|16008.7|16016.9|16015.9|16008.2|16007.2|2668
1700505600000|2023-11-20 18:40:00|16010.1|16009.1|16013.1|16012.1|16015.2|16014.2|16006.7|16005.7|3547
1700505900000|2023-11-20 18:45:00|16012.9|16011.9|16014.3|16013.3|16016.1|16015.1|16008.4|16007.4|2221
1700506200000|2023-11-20 18:50:00|16014.2|16013.2|16008.8|16007.8|16014.7|16013.7|16006.9|16005.9|1918
1700506500000|2023-11-20 18:55:00|16008.9|16007.9|16013.7|16012.7|16017.8|16016.8|16008.7|16007.7|2695
1700506800000|2023-11-20 19:00:00|16013.9|16012.9|16014.3|16013.3|16019.4|16018.4|16013.3|16012.3|2752
1700507100000|2023-11-20 19:05:00|16014.2|16013.2|16016.1|16015.1|16019.7|16018.7|16012.9|16011.9|1980
1700507400000|2023-11-20 19:10:00|16016.2|16015.2|16006.1|16005.1|16017.2|16016.2|16001.7|16000.7|3691
1700507700000|2023-11-20 19:15:00|16006.2|16005.2|16010.4|16009.4|16015.2|16014.2|16002.9|16001.9|4326
1700508000000|2023-11-20 19:20:00|16009.7|16008.7|16015.2|16014.2|16015.2|16014.2|16006.5|16005.5|2364
1700508300000|2023-11-20 19:25:00|16014.9|16013.9|16012.4|16011.4|16019.7|16018.7|16011.9|16010.9|4279
1700508600000|2023-11-20 19:30:00|16012.8|16011.8|16018.9|16017.9|16020.4|16019.4|16012.7|16011.7|3131
1700508900000|2023-11-20 19:35:00|16018.8|16017.8|16023|16022|16023.5|16022.5|16018.8|16017.8|3174
1700509200000|2023-11-20 19:40:00|16023.2|16022.2|16028.2|16027.2|16031.8|16030.8|16020.7|16019.7|4226
1700509500000|2023-11-20 19:45:00|16028.4|16027.4|16033.7|16032.7|16039.2|16038.2|16028.4|16027.4|5999
1700509800000|2023-11-20 19:50:00|16033.4|16032.4|16032.7|16031.7|16036.7|16035.7|16031.4|16030.4|3198
1700510100000|2023-11-20 19:55:00|16032.9|16031.9|16036.7|16035.7|16038.2|16037.2|16032.7|16031.7|2891
1700510400000|2023-11-20 20:00:00|16036.8|16035.8|16041.4|16040.4|16044.4|16043.4|16032.4|16031.4|4484
1700510700000|2023-11-20 20:05:00|16041.5|16040.5|16048.9|16047.9|16049.2|16048.2|16039.4|16038.4|4236
1700511000000|2023-11-20 20:10:00|16048.8|16047.8|16056.7|16055.7|16058.4|16057.4|16045.9|16044.9|5298
1700511300000|2023-11-20 20:15:00|16056.9|16055.9|16054.3|16053.3|16056.9|16055.9|16047.7|16046.7|3344
1700511600000|2023-11-20 20:20:00|16054.2|16053.2|16039|16038|16054.7|16053.7|16039|16038|3382
1700511900000|2023-11-20 20:25:00|16039.2|16038.2|16048|16047|16050.9|16049.9|16038.7|16037.7|3320
1700512200000|2023-11-20 20:30:00|16048.2|16047.2|16045.8|16044.8|16048.8|16047.8|16040.2|16039.2|3207
1700512500000|2023-11-20 20:35:00|16045.9|16044.9|16046|16045|16049.7|16048.7|16043.4|16042.4|2909
1700512800000|2023-11-20 20:40:00|16046.4|16045.4|16046|16045|16048.4|16047.4|16043.6|16042.6|2793
1700513100000|2023-11-20 20:45:00|16046.1|16045.1|16038.5|16037.5|16046.1|16045.1|16037.1|16036.1|4779
1700513400000|2023-11-20 20:50:00|16038.9|16037.9|16023|16022|16038.9|16037.9|16023|16022|8068
1700513700000|2023-11-20 20:55:00|16023.1|16022.1|16031.1|16030.1|16032.3|16031.3|16018|16017|14985
1700514000000|2023-11-20 21:00:00|16030.6|16029.6|16026.8|16024.8|16032|16030|16025.5|16023.5|5443
1700514300000|2023-11-20 21:05:00|16026.5|16024.5|16022.8|16020.8|16027.1|16025.1|16022.8|16020.8|2285
1700514600000|2023-11-20 21:10:00|16022.9|16020.9|16023.4|16021.4|16025.3|16023.3|16021.8|16019.8|1399
1700514900000|2023-11-20 21:15:00|16023.5|16021.5|16025.5|16023.5|16026.3|16024.3|16022.5|16020.5|492
1700515200000|2023-11-20 21:20:00|16024.9|16022.9|16024.6|16022.6|16025.3|16023.3|16023.6|16021.6|289
1700515500000|2023-11-20 21:25:00|16024.8|16022.8|16025.4|16023.4|16026.8|16024.8|16024.5|16022.5|233
1700515800000|2023-11-20 21:30:00|16025.1|16023.1|16028.9|16026.9|16029.6|16027.6|16023.9|16021.9|484
1700516100000|2023-11-20 21:35:00|16028.8|16026.8|16027.5|16025.5|16029.8|16027.8|16026.5|16024.5|450
1700516400000|2023-11-20 21:40:00|16027.6|16025.6|16028|16026|16028.5|16026.5|16027|16025|161
1700516700000|2023-11-20 21:45:00|16027.8|16025.8|16027.6|16025.6|16030.6|16028.6|16026.4|16024.4|604
1700517000000|2023-11-20 21:50:00|16027.8|16025.8|16031.1|16029.1|16031.6|16029.6|16027.8|16025.8|272
1700517300000|2023-11-20 21:55:00|16031|16029|16033.3|16028.3|16033.3|16030.5|16030.5|16028.2|290
1700517600000|2023-11-20 22:00:00|16032.6|16027.6|16031.4|16026.4|16033.3|16028.3|16030.7|16025.7|0
1700517900000|2023-11-20 22:05:00|16031.3|16026.3|16031.9|16026.9|16032.1|16027.1|16031.3|16026.3|0
1700518200000|2023-11-20 22:10:00|16032.1|16027.1|16032.6|16027.6|16033.1|16028.1|16032.1|16027.1|0
1700518500000|2023-11-20 22:15:00|16032.5|16027.5|16033.8|16028.8|16034|16029|16031.6|16026.6|0
1700518800000|2023-11-20 22:20:00|16034.2|16029.2|16034.3|16029.3|16034.6|16029.6|16033.8|16028.8|0
1700519100000|2023-11-20 22:25:00|16034.5|16029.5|16035.6|16030.6|16035.7|16030.7|16034.5|16029.5|0
1700519400000|2023-11-20 22:30:00|16035.8|16030.8|16034.7|16029.7|16035.9|16030.9|16034.5|16029.5|0
1700519700000|2023-11-20 22:35:00|16034.8|16029.8|16034.8|16029.8|16035|16030|16034.7|16029.7|0
1700520000000|2023-11-20 22:40:00|16034.6|16029.6|16032.3|16027.3|16034.7|16029.7|16032.3|16027.3|0
1700520300000|2023-11-20 22:45:00|16032.1|16027.1|16030.9|16025.9|16032.1|16027.1|16030.8|16025.8|0
1700520600000|2023-11-20 22:50:00|16030.8|16025.8|16031.4|16026.4|16031.4|16026.4|16030.1|16025.1|0
1700520900000|2023-11-20 22:55:00|16030.5|16025.5|16031.2|16026.2|16031.3|16026.3|16030.3|16025.3|0
1700521200000|2023-11-20 23:00:00|16029.9|16027.9|16036.3|16034.3|16036.8|16034.8|16025.3|16023.3|865
1700521500000|2023-11-20 23:05:00|16036.4|16034.4|16039.1|16037.1|16040.9|16038.9|16035.3|16033.3|510
1700521800000|2023-11-20 23:10:00|16039.3|16037.3|16042.4|16040.4|16042.6|16040.6|16038|16036|439
1700522100000|2023-11-20 23:15:00|16042.5|16040.5|16038.1|16036.1|16042.6|16040.6|16037.3|16035.3|496
1700522400000|2023-11-20 23:20:00|16038|16036|16038.1|16036.1|16041.1|16039.1|16037.3|16035.3|267
1700522700000|2023-11-20 23:25:00|16038.4|16036.4|16037.1|16035.1|16038.6|16036.6|16034.9|16032.9|253
1700523000000|2023-11-20 23:30:00|16037.4|16035.4|16035.5|16033.5|16039.4|16037.4|16034.3|16032.3|397
1700523300000|2023-11-20 23:35:00|16035.6|16033.6|16041.6|16039.6|16041.9|16039.9|16035.6|16033.6|342
1700523600000|2023-11-20 23:40:00|16041.5|16039.5|16039.9|16037.9|16041.8|16039.8|16039.1|16037.1|174
1700523900000|2023-11-20 23:45:00|16040|16038|16040.8|16038.8|16041|16039|16038.6|16036.6|142
1700524200000|2023-11-20 23:50:00|16041.1|16039.1|16043.6|16041.6|16043.6|16041.6|16040.1|16038.1|285
1700524500000|2023-11-20 23:55:00|16043.8|16041.8|16043.1|16041.1|16044.1|16042.1|16042.3|16040.3|200
1700524800000|2023-11-21 00:00:00|16042.8|16040.8|16040.1|16038.1|16043.1|16041.1|16039.9|16037.9|319
1700525100000|2023-11-21 00:05:00|16040.4|16038.4|16036.1|16034.1|16040.5|16038.5|16035.4|16033.4|285
1700525400000|2023-11-21 00:10:00|16036.3|16034.3|16041.1|16039.1|16041.1|16039.1|16035.9|16033.9|248
1700525700000|2023-11-21 00:15:00|16041.3|16039.3|16044.6|16042.6|16047.1|16045.1|16041.3|16039.3|471
1700526000000|2023-11-21 00:20:00|16044.8|16042.8|16047.3|16045.3|16047.4|16045.4|16044.6|16042.6|246
1700526300000|2023-11-21 00:25:00|16047.4|16045.4|16048.4|16046.4|16049.1|16047.1|16046.5|16044.5|285
1700526600000|2023-11-21 00:30:00|16048.5|16046.5|16049|16047|16050.2|16048.2|16046.2|16044.2|277
1700526900000|2023-11-21 00:35:00|16049.1|16047.1|16050|16048|16051.2|16049.2|16048.7|16046.7|257
1700527200000|2023-11-21 00:40:00|16049.9|16047.9|16046.9|16044.9|16049.9|16047.9|16046|16044|331
1700527500000|2023-11-21 00:45:00|16047|16045|16052|16050|16052.1|16050.1|16046.7|16044.7|418
1700527800000|2023-11-21 00:50:00|16051.9|16049.9|16047.2|16045.2|16051.9|16049.9|16045.5|16043.5|554
1700528100000|2023-11-21 00:55:00|16047.1|16045.1|16046.4|16044.4|16047.4|16045.4|16044.9|16042.9|349
1700528400000|2023-11-21 01:00:00|16046.2|16044.2|16043.6|16041.6|16047.7|16045.7|16043.1|16041.1|437
1700528700000|2023-11-21 01:05:00|16043.7|16041.7|16042.5|16040.5|16044.5|16042.5|16041.6|16039.6|386
1700529000000|2023-11-21 01:10:00|16042.6|16040.6|16043.6|16041.6|16044.5|16042.5|16042|16040|286
1700529300000|2023-11-21 01:15:00|16043.7|16041.7|16046.5|16044.5|16047|16045|16043.4|16041.4|372
1700529600000|2023-11-21 01:20:00|16046.4|16044.4|16049.6|16047.6|16050.1|16048.1|16045.7|16043.7|370
1700529900000|2023-11-21 01:25:00|16049.7|16047.7|16055.6|16053.6|16056.2|16054.2|16048.2|16046.2|786
1700530200000|2023-11-21 01:30:00|16055.5|16053.5|16050.9|16048.9|16057.1|16055.1|16049.7|16047.7|673
1700530500000|2023-11-21 01:35:00|16051|16049|16052|16050|16053.1|16051.1|16047.7|16045.7|435
1700530800000|2023-11-21 01:40:00|16051.9|16049.9|16048.6|16046.6|16052.2|16050.2|16048.4|16046.4|355
1700531100000|2023-11-21 01:45:00|16048.5|16046.5|16048.1|16046.1|16050.4|16048.4|16048|16046|231
1700531400000|2023-11-21 01:50:00|16048.2|16046.2|16045.2|16043.2|16049.4|16047.4|16045.2|16043.2|362
1700531700000|2023-11-21 01:55:00|16045.4|16043.4|16050|16048|16051.2|16049.2|16045.2|16043.2|319
1700532000000|2023-11-21 02:00:00|16049.7|16047.7|16048.1|16046.1|16050.5|16048.5|16047.3|16045.3|213
1700532300000|2023-11-21 02:05:00|16048.2|16046.2|16050.5|16048.5|16052.3|16050.3|16047.5|16045.5|237
1700532600000|2023-11-21 02:10:00|16050.3|16048.3|16051.7|16049.7|16052.6|16050.6|16050.1|16048.1|156
1700532900000|2023-11-21 02:15:00|16051.6|16049.6|16051|16049|16053.5|16051.5|16050.5|16048.5|225
1700533200000|2023-11-21 02:20:00|16050.8|16048.8|16052.5|16050.5|16053.1|16051.1|16050.3|16048.3|151
1700533500000|2023-11-21 02:25:00|16052.6|16050.6|16048.2|16046.2|16053.1|16051.1|16047.8|16045.8|363
1700533800000|2023-11-21 02:30:00|16048.3|16046.3|16048.8|16046.8|16049.8|16047.8|16047.6|16045.6|228
1700534100000|2023-11-21 02:35:00|16048.7|16046.7|16054.1|16052.1|16054.1|16052.1|16048.7|16046.7|373
1700534400000|2023-11-21 02:40:00|16054|16052|16053|16051|16054.7|16052.7|16052.2|16050.2|209
1700534700000|2023-11-21 02:45:00|16053.1|16051.1|16055.3|16053.3|16057.7|16055.7|16052.8|16050.8|294
1700535000000|2023-11-21 02:50:00|16055.2|16053.2|16053.7|16051.7|16055.5|16053.5|16053.3|16051.3|251
1700535300000|2023-11-21 02:55:00|16053.8|16051.8|16055|16053|16055.6|16053.6|16053.6|16051.6|209
1700535600000|2023-11-21 03:00:00|16054.8|16052.8|16056|16054|16056.1|16054.1|16053.8|16051.8|224
1700535900000|2023-11-21 03:05:00|16056.1|16054.1|16057.1|16055.1|16058.8|16056.8|16055.6|16053.6|452
1700536200000|2023-11-21 03:10:00|16057.2|16055.2|16061|16059|16062.1|16060.1|16057|16055|711
1700536500000|2023-11-21 03:15:00|16060.8|16058.8|16060|16058|16064.8|16062.8|16059.2|16057.2|1008
1700536800000|2023-11-21 03:20:00|16060.1|16058.1|16062.8|16060.8|16063.8|16061.8|16060|16058|310
1700537100000|2023-11-21 03:25:00|16061.7|16059.7|16059.7|16057.7|16062.6|16060.6|16059.1|16057.1|420
1700537400000|2023-11-21 03:30:00|16059.6|16057.6|16061.5|16059.5|16061.7|16059.7|16059.1|16057.1|135
1700537700000|2023-11-21 03:35:00|16061.3|16059.3|16065.2|16063.2|16066.6|16064.6|16061.1|16059.1|720
1700538000000|2023-11-21 03:40:00|16065.1|16063.1|16060.2|16058.2|16065.6|16063.6|16059.8|16057.8|334
1700538300000|2023-11-21 03:45:00|16060.3|16058.3|16055.5|16053.5|16061.5|16059.5|16054.7|16052.7|640
1700538600000|2023-11-21 03:50:00|16055.6|16053.6|16055.7|16053.7|16056.1|16054.1|16053.5|16051.5|441
1700538900000|2023-11-21 03:55:00|16055.8|16053.8|16057.5|16055.5|16058.5|16056.5|16055.7|16053.7|258
1700539200000|2023-11-21 04:00:00|16057.3|16055.3|16058.1|16056.1|16058.3|16056.3|16056.6|16054.6|228
1700539500000|2023-11-21 04:05:00|16058.2|16056.2|16058.3|16056.3|16059.7|16057.7|16057.8|16055.8|207
1700539800000|2023-11-21 04:10:00|16058.5|16056.5|16058.7|16056.7|16059.3|16057.3|16057.6|16055.6|162
1700540100000|2023-11-21 04:15:00|16058.6|16056.6|16058.2|16056.2|16058.7|16056.7|16057.2|16055.2|110
1700540400000|2023-11-21 04:20:00|16058.3|16056.3|16056.8|16054.8|16058.8|16056.8|16056.8|16054.8|107
1700540700000|2023-11-21 04:25:00|16057|16055|16057.3|16055.3|16057.8|16055.8|16056|16054|147
1700541000000|2023-11-21 04:30:00|16057.2|16055.2|16054.6|16052.6|16057.8|16055.8|16054.3|16052.3|169
1700541300000|2023-11-21 04:35:00|16054.7|16052.7|16051.6|16049.6|16054.8|16052.8|16050.6|16048.6|364
1700541600000|2023-11-21 04:40:00|16051.5|16049.5|16051.5|16049.5|16052.1|16050.1|16050.7|16048.7|173
1700541900000|2023-11-21 04:45:00|16051.3|16049.3|16051.2|16049.2|16052.7|16050.7|16051.2|16049.2|163
1700542200000|2023-11-21 04:50:00|16051.3|16049.3|16052.1|16050.1|16053|16051|16050.7|16048.7|219
1700542500000|2023-11-21 04:55:00|16052|16050|16053.2|16051.2|16053.8|16051.8|16052|16050|131
1700542800000|2023-11-21 05:00:00|16053.3|16051.3|16054.8|16052.8|16055.1|16053.1|16052.1|16050.1|213
1700543100000|2023-11-21 05:05:00|16054.7|16052.7|16053.8|16051.8|16057.6|16055.6|16053.1|16051.1|282
1700543400000|2023-11-21 05:10:00|16054|16052|16056|16054|16056.2|16054.2|16052.7|16050.7|148
1700543700000|2023-11-21 05:15:00|16056.1|16054.1|16054.8|16052.8|16056.3|16054.3|16054.1|16052.1|157
1700544000000|2023-11-21 05:20:00|16054.7|16052.7|16056|16054|16057.7|16055.7|16054.2|16052.2|138
1700544300000|2023-11-21 05:25:00|16055.8|16053.8|16051|16049|16055.8|16053.8|16049.7|16047.7|321
1700544600000|2023-11-21 05:30:00|16051.1|16049.1|16049.1|16047.1|16052.8|16050.8|16048.1|16046.1|363
1700544900000|2023-11-21 05:35:00|16049|16047|16049|16047|16049.1|16047.1|16045.1|16043.1|521
1700545200000|2023-11-21 05:40:00|16048.8|16046.8|16051.1|16049.1|16052|16050|16047.8|16045.8|186
1700545500000|2023-11-21 05:45:00|16051|16049|16053.8|16051.8|16055.3|16053.3|16051|16049|578
1700545800000|2023-11-21 05:50:00|16054|16052|16050.5|16048.5|16054.1|16052.1|16050|16048|260
1700546100000|2023-11-21 05:55:00|16050.6|16048.6|16048|16046|16050.7|16048.7|16046.6|16044.6|343
1700546400000|2023-11-21 06:00:00|16047.8|16045.8|16046.5|16044.5|16049.6|16047.6|16046.3|16044.3|290
1700546700000|2023-11-21 06:05:00|16046.6|16044.6|16044.5|16042.5|16046.8|16044.8|16043.7|16041.7|353
1700547000000|2023-11-21 06:10:00|16044.6|16042.6|16039.7|16037.7|16045.3|16043.3|16039.6|16037.6|536
1700547300000|2023-11-21 06:15:00|16039.6|16037.6|16035.1|16033.1|16040.1|16038.1|16034.7|16032.7|584
1700547600000|2023-11-21 06:20:00|16035.2|16033.2|16035.2|16033.2|16037|16035|16033.6|16031.6|358
1700547900000|2023-11-21 06:25:00|16035.1|16033.1|16039|16037|16040.7|16038.7|16034.2|16032.2|320
1700548200000|2023-11-21 06:30:00|16038.8|16036.8|16039.2|16037.2|16040.6|16038.6|16038.2|16036.2|191
1700548500000|2023-11-21 06:35:00|16039.1|16037.1|16039.5|16037.5|16040.8|16038.8|16037.5|16035.5|265
1700548800000|2023-11-21 06:40:00|16039.6|16037.6|16042|16040|16044|16042|16039.5|16037.5|404
1700549100000|2023-11-21 06:45:00|16041.8|16039.8|16042.7|16040.7|16043.1|16041.1|16040.6|16038.6|129
1700549400000|2023-11-21 06:50:00|16042.6|16040.6|16043.1|16041.1|16044.1|16042.1|16042|16040|142
1700549700000|2023-11-21 06:55:00|16043.2|16041.2|16047|16045|16047.1|16045.1|16042.8|16040.8|413
1700550000000|2023-11-21 07:00:00|16047.1|16045.1|16041.5|16039.5|16047.8|16045.8|16040.3|16038.3|476
1700550300000|2023-11-21 07:05:00|16041.6|16039.6|16040.5|16038.5|16045.6|16043.6|16039.6|16037.6|330
1700550600000|2023-11-21 07:10:00|16040.6|16038.6|16038.2|16036.2|16041.1|16039.1|16037.6|16035.6|219
1700550900000|2023-11-21 07:15:00|16038.3|16036.3|16037.8|16035.8|16040.7|16038.7|16036.8|16034.8|330
1700551200000|2023-11-21 07:20:00|16037.7|16035.7|16039.7|16037.7|16039.8|16037.8|16036.2|16034.2|272
1700551500000|2023-11-21 07:25:00|16039.6|16037.6|16036.7|16034.7|16039.8|16037.8|16033.5|16031.5|590
1700551800000|2023-11-21 07:30:00|16036.8|16034.8|16031.6|16029.6|16037.5|16035.5|16030.8|16028.8|488
1700552100000|2023-11-21 07:35:00|16031.7|16029.7|16028.3|16026.3|16033|16031|16027.3|16025.3|579
1700552400000|2023-11-21 07:40:00|16028.5|16026.5|16026.2|16024.2|16030.7|16028.7|16025.5|16023.5|539
1700552700000|2023-11-21 07:45:00|16026.3|16024.3|16026.5|16024.5|16029.5|16027.5|16024.3|16022.3|512
1700553000000|2023-11-21 07:50:00|16026.6|16024.6|16025|16023|16027.8|16025.8|16024|16022|397
1700553300000|2023-11-21 07:55:00|16025.1|16023.1|16027|16025|16029.5|16027.5|16023|16021|540
1700553600000|2023-11-21 08:00:00|16026.8|16024.8|16031|16029|16033|16031|16024.8|16022.8|1137
1700553900000|2023-11-21 08:05:00|16031.1|16029.1|16028.7|16026.7|16035.1|16033.1|16027.1|16025.1|897
1700554200000|2023-11-21 08:10:00|16028.6|16026.6|16024.5|16022.5|16030.5|16028.5|16023.6|16021.6|625
1700554500000|2023-11-21 08:15:00|16024.7|16022.7|16024.3|16022.3|16029.7|16027.7|16022.1|16020.1|700
1700554800000|2023-11-21 08:20:00|16024.7|16022.7|16018.7|16016.7|16025.7|16023.7|16016.6|16014.6|951
1700555100000|2023-11-21 08:25:00|16018.6|16016.6|16022.7|16020.7|16026.6|16024.6|16017.3|16015.3|797
1700555400000|2023-11-21 08:30:00|16023|16021|16027.7|16025.7|16031.3|16029.3|16022.7|16020.7|918
1700555700000|2023-11-21 08:35:00|16027.8|16025.8|16022.2|16020.2|16028.1|16026.1|16022.1|16020.1|566
1700556000000|2023-11-21 08:40:00|16022|16020|16021.2|16019.2|16024.2|16022.2|16020|16018|530
1700556300000|2023-11-21 08:45:00|16021.3|16019.3|16026.5|16024.5|16028.1|16026.1|16020.1|16018.1|639
1700556600000|2023-11-21 08:50:00|16026.2|16024.2|16033.2|16031.2|16033.5|16031.5|16025.8|16023.8|474
1700556900000|2023-11-21 08:55:00|16033.1|16031.1|16029.6|16027.6|16033.8|16031.8|16027|16025|405
1700557200000|2023-11-21 09:00:00|16029.2|16027.2|16032.8|16030.8|16034|16032|16025.5|16023.5|874
1700557500000|2023-11-21 09:05:00|16032.9|16030.9|16024.5|16022.5|16034.6|16032.6|16023.8|16021.8|804
1700557800000|2023-11-21 09:10:00|16024.8|16022.8|16027|16025|16033.1|16031.1|16023.5|16021.5|719
1700558100000|2023-11-21 09:15:00|16026.9|16024.9|16027.8|16025.8|16028.4|16026.4|16024|16022|434
1700558400000|2023-11-21 09:20:00|16027.9|16025.9|16033.8|16031.8|16034.9|16032.9|16026.3|16024.3|628
1700558700000|2023-11-21 09:25:00|16033.5|16031.5|16032.5|16030.5|16034.3|16032.3|16031.1|16029.1|382
1700559000000|2023-11-21 09:30:00|16032.4|16030.4|16029.5|16027.5|16033.3|16031.3|16029.3|16027.3|408
1700559300000|2023-11-21 09:35:00|16029.6|16027.6|16033.8|16031.8|16034.8|16032.8|16027.9|16025.9|467
1700559600000|2023-11-21 09:40:00|16033.6|16031.6|16022.5|16020.5|16037|16035|16022.3|16020.3|1031
1700559900000|2023-11-21 09:45:00|16022.4|16020.4|16020.3|16018.3|16024|16022|16019.5|16017.5|706
1700560200000|2023-11-21 09:50:00|16020.1|16018.1|16019|16017|16021.8|16019.8|16017.4|16015.4|514
1700560500000|2023-11-21 09:55:00|16019.1|16017.1|16020.8|16018.8|16022.5|16020.5|16018.9|16016.9|386
1700560800000|2023-11-21 10:00:00|16020.9|16018.9|16022.8|16020.8|16024.1|16022.1|16016.8|16014.8|687
1700561100000|2023-11-21 10:05:00|16022.9|16020.9|16019.9|16017.9|16025|16023|16019.5|16017.5|406
1700561400000|2023-11-21 10:10:00|16019.8|16017.8|16027.3|16025.3|16030.1|16028.1|16019.8|16017.8|533
1700561700000|2023-11-21 10:15:00|16027.5|16025.5|16026|16024|16027.9|16025.9|16024.9|16022.9|269
1700562000000|2023-11-21 10:20:00|16025.5|16023.5|16032.8|16030.8|16034.1|16032.1|16025.3|16023.3|580
1700562300000|2023-11-21 10:25:00|16033|16031|16031.5|16029.5|16033|16031|16028.6|16026.6|341
1700562600000|2023-11-21 10:30:00|16031.6|16029.6|16036|16034|16036.9|16034.9|16030.8|16028.8|390
1700562900000|2023-11-21 10:35:00|16036.5|16034.5|16035.3|16033.3|16039.9|16037.9|16035.3|16033.3|488
1700563200000|2023-11-21 10:40:00|16035.5|16033.5|16036|16034|16039.9|16037.9|16033.9|16031.9|510
1700563500000|2023-11-21 10:45:00|16036.3|16034.3|16032.3|16030.3|16036.3|16034.3|16031.3|16029.3|376
1700563800000|2023-11-21 10:50:00|16032.1|16030.1|16028.8|16026.8|16034.6|16032.6|16028.3|16026.3|408
1700564100000|2023-11-21 10:55:00|16028.6|16026.6|16027|16025|16029.6|16027.6|16027|16025|277
1700564400000|2023-11-21 11:00:00|16026.8|16024.8|16025.8|16023.8|16030.6|16028.6|16024.3|16022.3|617
1700564700000|2023-11-21 11:05:00|16025.6|16023.6|16022|16020|16029.3|16027.3|16021.4|16019.4|689
1700565000000|2023-11-21 11:10:00|16021.9|16019.9|16022.8|16020.8|16027|16025|16021|16019|563
1700565300000|2023-11-21 11:15:00|16022.6|16020.6|16025.5|16023.5|16027.9|16025.9|16021|16019|562
1700565600000|2023-11-21 11:20:00|16025.6|16023.6|16024.8|16022.8|16026.1|16024.1|16021.9|16019.9|390
1700565900000|2023-11-21 11:25:00|16024.6|16022.6|16025.8|16023.8|16029.3|16027.3|16023.8|16021.8|424
1700566200000|2023-11-21 11:30:00|16025.9|16023.9|16022.1|16020.1|16027.3|16025.3|16019.6|16017.6|723
1700566500000|2023-11-21 11:35:00|16022.5|16020.5|16016.9|16014.9|16025.3|16023.3|16012|16010|1316
1700566800000|2023-11-21 11:40:00|16017.3|16015.3|16013.1|16011.1|16018.5|16016.5|16010.1|16008.1|847
1700567100000|2023-11-21 11:45:00|16013.3|16011.3|16013.3|16011.3|16016.5|16014.5|16010.5|16008.5|669
1700567400000|2023-11-21 11:50:00|16013.4|16011.4|16005.5|16003.5|16015|16013|16003.5|16001.5|1193
1700567700000|2023-11-21 11:55:00|16005.4|16003.4|16007.5|16005.5|16008.9|16006.9|16004.5|16002.5|987
1700568000000|2023-11-21 12:00:00|16007.6|16005.6|16011.8|16009.8|16014.5|16012.5|16006.8|16004.8|929
1700568300000|2023-11-21 12:05:00|16011.6|16009.6|16007.8|16005.8|16013.9|16011.9|16007|16005|834
1700568600000|2023-11-21 12:10:00|16007.9|16005.9|16008.5|16006.5|16012.6|16010.6|16007|16005|401
1700568900000|2023-11-21 12:15:00|16008.4|16006.4|16009.5|16007.5|16011.8|16009.8|16005.6|16003.6|727
1700569200000|2023-11-21 12:20:00|16009.3|16007.3|16010.8|16008.8|16014.9|16012.9|16008.9|16006.9|775
1700569500000|2023-11-21 12:25:00|16011.1|16009.1|16013.3|16011.3|16016.8|16014.8|16010.3|16008.3|617
1700569800000|2023-11-21 12:30:00|16013.1|16011.1|16011|16009|16020.4|16018.4|16009.3|16007.3|1305
1700570100000|2023-11-21 12:35:00|16010.9|16008.9|16003.8|16001.8|16011.9|16009.9|16003.1|16001.1|886
1700570400000|2023-11-21 12:40:00|16003.6|16001.6|16004.3|16002.3|16006.9|16004.9|15999.9|15997.9|1249
1700570700000|2023-11-21 12:45:00|16004.5|16002.5|15998|15996|16004.5|16002.5|15995.9|15993.9|1317
1700571000000|2023-11-21 12:50:00|15997.8|15995.8|15993.3|15991.3|15998.9|15996.9|15992.4|15990.4|1272
1700571300000|2023-11-21 12:55:00|15993.4|15991.4|15987.8|15985.8|15997.6|15995.6|15984.8|15982.8|1919
1700571600000|2023-11-21 13:00:00|15987.6|15985.6|15985.3|15983.3|15989.4|15987.4|15985.1|15983.1|1363
1700571900000|2023-11-21 13:05:00|15985.4|15983.4|15979.9|15977.9|15988.3|15986.3|15979|15977|1455
1700572200000|2023-11-21 13:10:00|15979.8|15977.8|15982.3|15980.3|15984.6|15982.6|15977|15975|2008
1700572500000|2023-11-21 13:15:00|15982.4|15980.4|15983.5|15981.5|15985.1|15983.1|15980|15978|815
1700572800000|2023-11-21 13:20:00|15983.6|15981.6|15984|15982|15988.9|15986.9|15980.4|15978.4|2022
1700573100000|2023-11-21 13:25:00|15984.1|15982.1|15980|15978|15984.3|15982.3|15978.3|15976.3|998
1700573400000|2023-11-21 13:30:00|15979.9|15977.9|15974.6|15972.6|15985.5|15983.5|15973.9|15971.9|2085
1700573700000|2023-11-21 13:35:00|15974.8|15972.8|15962.5|15960.5|15980.1|15978.1|15962.3|15960.3|3840
1700574000000|2023-11-21 13:40:00|15962.4|15960.4|15958.8|15956.8|15968.9|15966.9|15954.3|15952.3|4108
1700574300000|2023-11-21 13:45:00|15958.9|15956.9|15957.8|15955.8|15963.4|15961.4|15953.9|15951.9|2331
1700574600000|2023-11-21 13:50:00|15957.6|15955.6|15958.6|15956.6|15958.8|15956.8|15950.3|15948.3|2137
1700574900000|2023-11-21 13:55:00|15958.4|15956.4|15953.5|15951.5|15959.9|15957.9|15951.6|15949.6|1950
1700575200000|2023-11-21 14:00:00|15953.8|15951.8|15950|15948|15954.6|15952.6|15946.4|15944.4|2420
1700575500000|2023-11-21 14:05:00|15950.1|15948.1|15960.9|15958.9|15960.9|15958.9|15949|15947|2375
1700575800000|2023-11-21 14:10:00|15960.6|15958.6|15959.9|15957.9|15966.1|15964.1|15955.6|15953.6|3125
1700576100000|2023-11-21 14:15:00|15959.8|15957.8|15956|15954|15961.8|15959.8|15954.6|15952.6|1584
1700576400000|2023-11-21 14:20:00|15955.9|15953.9|15953.4|15951.4|15959.3|15957.3|15952.5|15950.5|1537
1700576700000|2023-11-21 14:25:00|15953.1|15951.1|15958.6|15956.6|15958.8|15956.8|15950.9|15948.9|3046
1700577000000|2023-11-21 14:30:00|15958.5|15956.5|15952.1|15951.1|15960.8|15959.8|15926|15925|18931
1700577300000|2023-11-21 14:35:00|15951.8|15950.8|15952.6|15951.6|15965.9|15964.9|15939.5|15938.5|14836
1700577600000|2023-11-21 14:40:00|15952.5|15951.5|15950.8|15949.8|15961.3|15960.3|15947.9|15946.9|8697
1700577900000|2023-11-21 14:45:00|15950.9|15949.9|15941.8|15940.8|15951.3|15950.3|15931.8|15930.8|11429
1700578200000|2023-11-21 14:50:00|15941.7|15940.7|15954.9|15953.9|15957.2|15956.2|15937.1|15936.1|7440
1700578500000|2023-11-21 14:55:00|15954.7|15953.7|15933.7|15932.7|15954.9|15953.9|15929.9|15928.9|8189
1700578800000|2023-11-21 15:00:00|15933.2|15932.2|15936.4|15935.4|15945.1|15944.1|15924.5|15923.5|9987
1700579100000|2023-11-21 15:05:00|15937|15936|15942.2|15941.2|15950.9|15949.9|15935|15934|7549
1700579400000|2023-11-21 15:10:00|15942.4|15941.4|15933.2|15932.2|15942.9|15941.9|15929.6|15928.6|5760
1700579700000|2023-11-21 15:15:00|15933.4|15932.4|15934.4|15933.4|15940.4|15939.4|15919.7|15918.7|8890
1700580000000|2023-11-21 15:20:00|15934.2|15933.2|15892.9|15891.9|15934.2|15933.2|15891.7|15890.7|11447
1700580300000|2023-11-21 15:25:00|15892.5|15891.5|15874.5|15873.5|15899.4|15898.4|15870.3|15869.3|13986
1700580600000|2023-11-21 15:30:00|15874.7|15873.7|15872.8|15871.8|15881.2|15880.2|15864.9|15863.9|10534
1700580900000|2023-11-21 15:35:00|15872.7|15871.7|15872|15871|15888.2|15887.2|15869.3|15868.3|8590
1700581200000|2023-11-21 15:40:00|15872.2|15871.2|15884.7|15883.7|15890|15889|15870.2|15869.2|7882
1700581500000|2023-11-21 15:45:00|15884.5|15883.5|15894|15893|15896.4|15895.4|15883.7|15882.7|6987
1700581800000|2023-11-21 15:50:00|15894.2|15893.2|15887|15886|15894.7|15893.7|15882|15881|5213
1700582100000|2023-11-21 15:55:00|15886.9|15885.9|15890|15889|15895|15894|15877.2|15876.2|5516
1700582400000|2023-11-21 16:00:00|15890.2|15889.2|15889.9|15888.9|15895.2|15894.2|15882.2|15881.2|5143
1700582700000|2023-11-21 16:05:00|15890|15889|15889.8|15888.8|15892|15891|15874.5|15873.5|6414
1700583000000|2023-11-21 16:10:00|15889.7|15888.7|15884.4|15883.4|15892.2|15891.2|15874.3|15873.3|6052
1700583300000|2023-11-21 16:15:00|15884.5|15883.5|15884.4|15883.4|15896.2|15895.2|15881|15880|5187
1700583600000|2023-11-21 16:20:00|15885.2|15884.2|15893.8|15892.8|15895.7|15894.7|15883.5|15882.5|4210
1700583900000|2023-11-21 16:25:00|15893.9|15892.9|15895.2|15894.2|15900.5|15899.5|15885.8|15884.8|5003
1700584200000|2023-11-21 16:30:00|15895|15894|15894.9|15893.9|15898.3|15897.3|15885.9|15884.9|4991
1700584500000|2023-11-21 16:35:00|15894.8|15893.8|15887.9|15886.9|15896.9|15895.9|15887.7|15886.7|3266
1700584800000|2023-11-21 16:40:00|15888.5|15887.5|15887|15886|15892.7|15891.7|15878.1|15877.1|5084
1700585100000|2023-11-21 16:45:00|15886.8|15885.8|15902.7|15901.7|15903.3|15902.3|15886.8|15885.8|4263
1700585400000|2023-11-21 16:50:00|15903|15902|15907.2|15906.2|15910.5|15909.5|15899.6|15898.6|5873
1700585700000|2023-11-21 16:55:00|15907.1|15906.1|15909.5|15908.5|15910.3|15909.3|15900.6|15899.6|3755
1700586000000|2023-11-21 17:00:00|15909.3|15908.3|15909.1|15908.1|15911.3|15910.3|15902.1|15901.1|3571
1700586300000|2023-11-21 17:05:00|15908.5|15907.5|15910.7|15909.7|15912.3|15911.3|15903.8|15902.8|2787
1700586600000|2023-11-21 17:10:00|15910.6|15909.6|15914.1|15913.1|15916.8|15915.8|15907.2|15906.2|3188
1700586900000|2023-11-21 17:15:00|15913.7|15912.7|15910.8|15909.8|15917|15916|15907.8|15906.8|3557
1700587200000|2023-11-21 17:20:00|15911.3|15910.3|15917.8|15916.8|15918.2|15917.2|15906|15905|3477
1700587500000|2023-11-21 17:25:00|15917.7|15916.7|15920|15919|15923|15922|15915.5|15914.5|3584
1700587800000|2023-11-21 17:30:00|15920.1|15919.1|15919.3|15918.3|15924|15923|15918.5|15917.5|3002
1700588100000|2023-11-21 17:35:00|15919.2|15918.2|15923.3|15922.3|15924.5|15923.5|15915.8|15914.8|3069
1700588400000|2023-11-21 17:40:00|15923.2|15922.2|15919|15918|15925.8|15924.8|15917.5|15916.5|2902
1700588700000|2023-11-21 17:45:00|15919.1|15918.1|15930.5|15929.5|15932|15931|15918.8|15917.8|3615
1700589000000|2023-11-21 17:50:00|15930.6|15929.6|15933.7|15932.7|15934.7|15933.7|15928.5|15927.5|3522
1700589300000|2023-11-21 17:55:00|15934|15933|15935.5|15934.5|15938.2|15937.2|15928.7|15927.7|4062
1700589600000|2023-11-21 18:00:00|15933.6|15932.6|15911.3|15910.3|15934.3|15933.3|15908.4|15907.4|6911
1700589900000|2023-11-21 18:05:00|15911.6|15910.6|15919.6|15918.6|15919.7|15918.7|15907.1|15906.1|4450
1700590200000|2023-11-21 18:10:00|15919.1|15918.1|15904.8|15903.8|15919.7|15918.7|15901.7|15900.7|4237
1700590500000|2023-11-21 18:15:00|15904.3|15903.3|15903.8|15902.8|15909.8|15908.8|15899.6|15898.6|4123
1700590800000|2023-11-21 18:20:00|15903.9|15902.9|15890.8|15889.8|15906.2|15905.2|15889.8|15888.8|5168
1700591100000|2023-11-21 18:25:00|15891.1|15890.1|15900.1|15899.1|15902.3|15901.3|15888.7|15887.7|4102
1700591400000|2023-11-21 18:30:00|15900.2|15899.2|15910.1|15909.1|15911.9|15910.9|15894.9|15893.9|4028
1700591700000|2023-11-21 18:35:00|15910.2|15909.2|15913.6|15912.6|15914.1|15913.1|15902.4|15901.4|3096
1700592000000|2023-11-21 18:40:00|15912.6|15911.6|15915.7|15914.7|15919.6|15918.6|15911.1|15910.1|3363
1700592300000|2023-11-21 18:45:00|15915.8|15914.8|15920.8|15919.8|15921.2|15920.2|15912.4|15911.4|3140
1700592600000|2023-11-21 18:50:00|15920.3|15919.3|15926.4|15925.4|15931.3|15930.3|15919.6|15918.6|3570
1700592900000|2023-11-21 18:55:00|15926.6|15925.6|15922.6|15921.6|15930.6|15929.6|15920.3|15919.3|2312
1700593200000|2023-11-21 19:00:00|15922.4|15921.4|15927.2|15926.2|15932.6|15931.6|15908.3|15907.3|6679
1700593500000|2023-11-21 19:05:00|15927.3|15926.3|15911.4|15910.4|15927.7|15926.7|15904.9|15903.9|5097
1700593800000|2023-11-21 19:10:00|15911.6|15910.6|15928.7|15927.7|15930.2|15929.2|15904.7|15903.7|5247
1700594100000|2023-11-21 19:15:00|15928.8|15927.8|15919.9|15918.9|15937.9|15936.9|15915.6|15914.6|5637
1700594400000|2023-11-21 19:20:00|15920.8|15919.8|15921.8|15920.8|15924.3|15923.3|15914.7|15913.7|2564
1700594700000|2023-11-21 19:25:00|15921.7|15920.7|15921.6|15920.6|15926.5|15925.5|15916.3|15915.3|2497
1700595000000|2023-11-21 19:30:00|15922.1|15921.1|15921.2|15920.2|15923|15922|15910.6|15909.6|3072
1700595300000|2023-11-21 19:35:00|15921.1|15920.1|15917.6|15916.6|15924.5|15923.5|15914.5|15913.5|2492
1700595600000|2023-11-21 19:40:00|15917.5|15916.5|15921.8|15920.8|15924.2|15923.2|15914.8|15913.8|2297
1700595900000|2023-11-21 19:45:00|15922.1|15921.1|15926.6|15925.6|15930.7|15929.7|15920.6|15919.6|3554
1700596200000|2023-11-21 19:50:00|15926.8|15925.8|15922.2|15921.2|15927|15926|15914.7|15913.7|3989
1700596500000|2023-11-21 19:55:00|15922.3|15921.3|15933.3|15932.3|15934.2|15933.2|15920.6|15919.6|4606
1700596800000|2023-11-21 20:00:00|15933.2|15932.2|15935.6|15934.6|15947.2|15946.2|15931.2|15930.2|5879
1700597100000|2023-11-21 20:05:00|15935.7|15934.7|15931.8|15930.8|15943.7|15942.7|15931|15930|3966
1700597400000|2023-11-21 20:10:00|15932.1|15931.1|15933.5|15932.5|15941|15940|15932.1|15931.1|3120
1700597700000|2023-11-21 20:15:00|15933.3|15932.3|15937.1|15936.1|15941.1|15940.1|15933|15932|2607
1700598000000|2023-11-21 20:20:00|15937|15936|15935.5|15934.5|15942.5|15941.5|15932.3|15931.3|3061
1700598300000|2023-11-21 20:25:00|15935.3|15934.3|15938.6|15937.6|15941.5|15940.5|15930.3|15929.3|3894
1700598600000|2023-11-21 20:30:00|15938.7|15937.7|15927.3|15926.3|15940.6|15939.6|15924.1|15923.1|3819
1700598900000|2023-11-21 20:35:00|15927.2|15926.2|15927.3|15926.3|15930.8|15929.8|15920.5|15919.5|3433
1700599200000|2023-11-21 20:40:00|15926.6|15925.6|15924.1|15923.1|15928.7|15927.7|15922.7|15921.7|3390
1700599500000|2023-11-21 20:45:00|15924.2|15923.2|15929.6|15928.6|15930.2|15929.2|15921.5|15920.5|3631
1700599800000|2023-11-21 20:50:00|15929.7|15928.7|15932.1|15931.1|15937.6|15936.6|15928.1|15927.1|6414
1700600100000|2023-11-21 20:55:00|15932.5|15931.5|15937.7|15936.7|15938.5|15937.5|15923|15922|11505
1700600400000|2023-11-21 21:00:00|15935|15934|15927.5|15925.5|15937.4|15935.4|15924.4|15922.4|5211
1700600700000|2023-11-21 21:05:00|15926.7|15924.7|15924.4|15922.4|15927.6|15925.6|15922.2|15920.2|1049
1700601000000|2023-11-21 21:10:00|15924.7|15922.7|15925.5|15923.5|15930|15928|15922.9|15920.9|1368
1700601300000|2023-11-21 21:15:00|15926|15924|15931.4|15929.4|15932.2|15930.2|15925.2|15923.2|494
1700601600000|2023-11-21 21:20:00|15931.2|15929.2|15932|15930|15963.5|15961.5|15859.9|15857.9|9762
1700601900000|2023-11-21 21:25:00|15932.1|15930.1|15933.2|15931.2|15945.5|15943.5|15920.4|15918.4|3185
1700602200000|2023-11-21 21:30:00|15934|15932|15926.1|15924.1|15937.5|15935.5|15914.6|15912.6|2378
1700602500000|2023-11-21 21:35:00|15926.2|15924.2|15927|15925|15928|15926|15912.9|15910.9|1236
1700602800000|2023-11-21 21:40:00|15927.1|15925.1|15917.2|15915.2|15927.1|15925.1|15913.1|15911.1|732
1700603100000|2023-11-21 21:45:00|15917.4|15915.4|15914.6|15912.6|15918.4|15916.4|15912|15910|743
1700603400000|2023-11-21 21:50:00|15914.5|15912.5|15915.6|15913.6|15920.9|15918.9|15913.5|15911.5|547
1700603700000|2023-11-21 21:55:00|15915.5|15913.5|15917.9|15912.9|15917.9|15915.4|15914|15912|509
1700604000000|2023-11-21 22:00:00|15919|15914|15918.5|15913.5|15920.2|15915.2|15918.2|15913.2|0
1700604300000|2023-11-21 22:05:00|15918.6|15913.6|15917.8|15912.8|15920.2|15915.2|15917.8|15912.8|0
1700604600000|2023-11-21 22:10:00|15917.9|15912.9|15918.2|15913.2|15918.8|15913.8|15917|15912|0
1700604900000|2023-11-21 22:15:00|15918.4|15913.4|15922.4|15917.4|15925.2|15920.2|15918.2|15913.2|0
1700605200000|2023-11-21 22:20:00|15922.5|15917.5|15917.1|15912.1|15922.7|15917.7|15917.1|15912.1|0
1700605500000|2023-11-21 22:25:00|15917.7|15912.7|15919.5|15914.5|15919.5|15914.5|15914.4|15909.4|0
1700605800000|2023-11-21 22:30:00|15919.6|15914.6|15923.3|15918.3|15923.3|15918.3|15919.6|15914.6|0
1700606100000|2023-11-21 22:35:00|15923.4|15918.4|15923.3|15918.3|15923.5|15918.5|15923.3|15918.3|0
1700606400000|2023-11-21 22:40:00|15923.7|15918.7|15923.2|15918.2|15923.7|15918.7|15922.3|15917.3|0
1700606700000|2023-11-21 22:45:00|15923.3|15918.3|15921.4|15916.4|15923.3|15918.3|15921.4|15916.4|0
1700607000000|2023-11-21 22:50:00|15921|15916|15922.6|15917.6|15923.4|15918.4|15921|15916|0
1700607300000|2023-11-21 22:55:00|15922.7|15917.7|15921.5|15916.5|15922.7|15917.7|15921.2|15916.2|0
1700607600000|2023-11-21 23:00:00|15916.5|15914.5|15908.7|15906.7|15918.2|15916.2|15906.2|15904.2|976
1700607900000|2023-11-21 23:05:00|15909.1|15907.1|15903.1|15901.1|15909.2|15907.2|15902.5|15900.5|666
1700608200000|2023-11-21 23:10:00|15903.3|15901.3|15904.5|15902.5|15906|15904|15902.5|15900.5|382
1700608500000|2023-11-21 23:15:00|15904.3|15902.3|15894.3|15892.3|15904.5|15902.5|15893.3|15891.3|749
1700608800000|2023-11-21 23:20:00|15894.5|15892.5|15897.1|15895.1|15897.8|15895.8|15892.1|15890.1|376
1700609100000|2023-11-21 23:25:00|15897.2|15895.2|15899.7|15897.7|15900.2|15898.2|15896.6|15894.6|305
1700609400000|2023-11-21 23:30:00|15899.6|15897.6|15899.7|15897.7|15901.1|15899.1|15899|15897|221
1700609700000|2023-11-21 23:35:00|15899.8|15897.8|15901.5|15899.5|15902.1|15900.1|15899.7|15897.7|177
1700610000000|2023-11-21 23:40:00|15901.3|15899.3|15902|15900|15903|15901|15900.3|15898.3|263
1700610300000|2023-11-21 23:45:00|15902.1|15900.1|15901.2|15899.2|15903.6|15901.6|15900.8|15898.8|193
1700610600000|2023-11-21 23:50:00|15901.1|15899.1|15901.7|15899.7|15901.7|15899.7|15899|15897|130
1700610900000|2023-11-21 23:55:00|15901.8|15899.8|15903.8|15901.8|15904.2|15902.2|15901.2|15899.2|121
1700611200000|2023-11-22 00:00:00|15904|15902|15909|15907|15909|15907|15903.3|15901.3|624
1700611500000|2023-11-22 00:05:00|15909.1|15907.1|15913.2|15911.2|15915.2|15913.2|15908.2|15906.2|876
1700611800000|2023-11-22 00:10:00|15913.1|15911.1|15910.5|15908.5|15914.2|15912.2|15908.3|15906.3|394
1700612100000|2023-11-22 00:15:00|15910.6|15908.6|15906.7|15904.7|15911.2|15909.2|15905.2|15903.2|378
1700612400000|2023-11-22 00:20:00|15906.6|15904.6|15908.2|15906.2|15909.3|15907.3|15905|15903|214
1700612700000|2023-11-22 00:25:00|15908.1|15906.1|15907.7|15905.7|15910.8|15908.8|15906.2|15904.2|320
1700613000000|2023-11-22 00:30:00|15907.8|15905.8|15909.5|15907.5|15910|15908|15905.7|15903.7|274
1700613300000|2023-11-22 00:35:00|15909.6|15907.6|15906.8|15904.8|15910.3|15908.3|15904.7|15902.7|259
1700613600000|2023-11-22 00:40:00|15907|15905|15909.5|15907.5|15909.8|15907.8|15906.5|15904.5|184
1700613900000|2023-11-22 00:45:00|15909.6|15907.6|15908.7|15906.7|15910.1|15908.1|15907.7|15905.7|148
1700614200000|2023-11-22 00:50:00|15908.8|15906.8|15912.3|15910.3|15912.8|15910.8|15908.2|15906.2|213
1700614500000|2023-11-22 00:55:00|15912|15910|15914.2|15912.2|15914.2|15912.2|15910.7|15908.7|368
1700614800000|2023-11-22 01:00:00|15914.5|15912.5|15911.7|15909.7|15916.1|15914.1|15911.5|15909.5|506
1700615100000|2023-11-22 01:05:00|15911.6|15909.6|15911.2|15909.2|15912.5|15910.5|15910.2|15908.2|178
1700615400000|2023-11-22 01:10:00|15911.1|15909.1|15911.5|15909.5|15914|15912|15910.2|15908.2|183
1700615700000|2023-11-22 01:15:00|15911.3|15909.3|15913.5|15911.5|15914.5|15912.5|15911.3|15909.3|210
1700616000000|2023-11-22 01:20:00|15913.7|15911.7|15911|15909|15914.8|15912.8|15911|15909|175
1700616300000|2023-11-22 01:25:00|15910.8|15908.8|15913.6|15911.6|15913.7|15911.7|15909.8|15907.8|285
1700616600000|2023-11-22 01:30:00|15913.8|15911.8|15914|15912|15915.2|15913.2|15912.2|15910.2|321
1700616900000|2023-11-22 01:35:00|15913.8|15911.8|15916.8|15914.8|15919.4|15917.4|15913.6|15911.6|326
1700617200000|2023-11-22 01:40:00|15916.6|15914.6|15917|15915|15917.9|15915.9|15915.1|15913.1|233
1700617500000|2023-11-22 01:45:00|15917.1|15915.1|15918.8|15916.8|15919|15917|15917.1|15915.1|211
1700617800000|2023-11-22 01:50:00|15918.6|15916.6|15922.8|15920.8|15922.8|15920.8|15916.8|15914.8|431
1700618100000|2023-11-22 01:55:00|15922.6|15920.6|15922|15920|15926.8|15924.8|15921.5|15919.5|673
1700618400000|2023-11-22 02:00:00|15921.9|15919.9|15918.9|15916.9|15922.3|15920.3|15918.8|15916.8|246
1700618700000|2023-11-22 02:05:00|15919|15917|15918.9|15916.9|15920.9|15918.9|15918.3|15916.3|177
1700619000000|2023-11-22 02:10:00|15918.8|15916.8|15921.6|15919.6|15922.3|15920.3|15917.9|15915.9|254
1700619300000|2023-11-22 02:15:00|15921.8|15919.8|15923.5|15921.5|15923.9|15921.9|15921|15919|168
1700619600000|2023-11-22 02:20:00|15923.3|15921.3|15922.8|15920.8|15924.6|15922.6|15922.1|15920.1|252
1700619900000|2023-11-22 02:25:00|15922.9|15920.9|15924.3|15922.3|15924.8|15922.8|15921.4|15919.4|193
1700620200000|2023-11-22 02:30:00|15924.4|15922.4|15931.8|15929.8|15931.9|15929.9|15923.9|15921.9|809
1700620500000|2023-11-22 02:35:00|15931.9|15929.9|15935.5|15933.5|15937.3|15935.3|15931.6|15929.6|853
1700620800000|2023-11-22 02:40:00|15935.4|15933.4|15930.8|15928.8|15935.8|15933.8|15930|15928|366
1700621100000|2023-11-22 02:45:00|15930.6|15928.6|15933.3|15931.3|15933.9|15931.9|15929.8|15927.8|351
1700621400000|2023-11-22 02:50:00|15933.1|15931.1|15933.5|15931.5|15937.8|15935.8|15932.8|15930.8|418
1700621700000|2023-11-22 02:55:00|15933.4|15931.4|15932.5|15930.5|15933.8|15931.8|15931.9|15929.9|172
1700622000000|2023-11-22 03:00:00|15932.6|15930.6|15933.8|15931.8|15934.3|15932.3|15930.9|15928.9|246
1700622300000|2023-11-22 03:05:00|15933.9|15931.9|15933.4|15931.4|15935.9|15933.9|15931.8|15929.8|182
1700622600000|2023-11-22 03:10:00|15933.5|15931.5|15933.5|15931.5|15934.5|15932.5|15932|15930|109
1700622900000|2023-11-22 03:15:00|15933.6|15931.6|15933.3|15931.3|15933.8|15931.8|15931.8|15929.8|142
1700623200000|2023-11-22 03:20:00|15933.4|15931.4|15932.3|15930.3|15934.8|15932.8|15932.1|15930.1|168
1700623500000|2023-11-22 03:25:00|15932.4|15930.4|15929.5|15927.5|15932.6|15930.6|15929|15927|162
1700623800000|2023-11-22 03:30:00|15929.6|15927.6|15926.3|15924.3|15929.9|15927.9|15926.1|15924.1|223
1700624100000|2023-11-22 03:35:00|15926.1|15924.1|15921.5|15919.5|15926.3|15924.3|15920.8|15918.8|424
1700624400000|2023-11-22 03:40:00|15921.6|15919.6|15925.8|15923.8|15925.9|15923.9|15921.5|15919.5|272
1700624700000|2023-11-22 03:45:00|15925.6|15923.6|15925.8|15923.8|15926.1|15924.1|15924.4|15922.4|154
1700625000000|2023-11-22 03:50:00|15925.6|15923.6|15923.5|15921.5|15926.1|15924.1|15923.5|15921.5|101
1700625300000|2023-11-22 03:55:00|15923.8|15921.8|15924.3|15922.3|15924.8|15922.8|15923.1|15921.1|119
1700625600000|2023-11-22 04:00:00|15924.1|15922.1|15920|15918|15924.1|15922.1|15919.6|15917.6|319
1700625900000|2023-11-22 04:05:00|15919.9|15917.9|15923|15921|15923.3|15921.3|15918.1|15916.1|434
1700626200000|2023-11-22 04:10:00|15922.9|15920.9|15923.3|15921.3|15923.4|15921.4|15921.4|15919.4|132
1700626500000|2023-11-22 04:15:00|15923.4|15921.4|15922|15920|15923.9|15921.9|15922|15920|179
1700626800000|2023-11-22 04:20:00|15921.9|15919.9|15923.5|15921.5|15924.5|15922.5|15920.8|15918.8|207
1700627100000|2023-11-22 04:25:00|15923.6|15921.6|15923.4|15921.4|15924.3|15922.3|15922.6|15920.6|75
1700627400000|2023-11-22 04:30:00|15923.3|15921.3|15923.3|15921.3|15924.9|15922.9|15922.8|15920.8|148
1700627700000|2023-11-22 04:35:00|15923|15921|15920.5|15918.5|15923|15921|15920.1|15918.1|153
1700628000000|2023-11-22 04:40:00|15920.6|15918.6|15924.5|15922.5|15924.6|15922.6|15919|15917|219
1700628300000|2023-11-22 04:45:00|15924.4|15922.4|15923.8|15921.8|15924.6|15922.6|15923.3|15921.3|70
1700628600000|2023-11-22 04:50:00|15924|15922|15924.8|15922.8|15925.4|15923.4|15923.6|15921.6|108
1700628900000|2023-11-22 04:55:00|15924.9|15922.9|15925.3|15923.3|15925.4|15923.4|15923.8|15921.8|75
1700629200000|2023-11-22 05:00:00|15925.4|15923.4|15926.8|15924.8|15927.4|15925.4|15923.8|15921.8|264
1700629500000|2023-11-22 05:05:00|15926.6|15924.6|15928.5|15926.5|15930.3|15928.3|15926.3|15924.3|289
1700629800000|2023-11-22 05:10:00|15928.6|15926.6|15927.8|15925.8|15931.8|15929.8|15927.5|15925.5|216
1700630100000|2023-11-22 05:15:00|15927.6|15925.6|15923.1|15921.1|15927.8|15925.8|15921.4|15919.4|342
1700630400000|2023-11-22 05:20:00|15923|15921|15917.3|15915.3|15923.4|15921.4|15916.4|15914.4|341
1700630700000|2023-11-22 05:25:00|15917.4|15915.4|15920|15918|15920|15918|15916.4|15914.4|280
1700631000000|2023-11-22 05:30:00|15920.1|15918.1|15921.8|15919.8|15923.1|15921.1|15920|15918|191
1700631300000|2023-11-22 05:35:00|15921.9|15919.9|15919.4|15917.4|15923.8|15921.8|15919.1|15917.1|261
1700631600000|2023-11-22 05:40:00|15919.3|15917.3|15917.6|15915.6|15920.6|15918.6|15917.3|15915.3|187
1700631900000|2023-11-22 05:45:00|15917.8|15915.8|15917.8|15915.8|15918.4|15916.4|15915.3|15913.3|325
1700632200000|2023-11-22 05:50:00|15917.9|15915.9|15914.8|15912.8|15918.5|15916.5|15914.8|15912.8|178
1700632500000|2023-11-22 05:55:00|15914.9|15912.9|15915.4|15913.4|15917.3|15915.3|15914.1|15912.1|201
1700632800000|2023-11-22 06:00:00|15915.8|15913.8|15907|15905|15917.1|15915.1|15906.6|15904.6|645
1700633100000|2023-11-22 06:05:00|15906.9|15904.9|15904.3|15902.3|15908.4|15906.4|15900.4|15898.4|964
1700633400000|2023-11-22 06:10:00|15904|15902|15906|15904|15907.3|15905.3|15901.5|15899.5|475
1700633700000|2023-11-22 06:15:00|15906.1|15904.1|15904.5|15902.5|15908|15906|15903.8|15901.8|271
1700634000000|2023-11-22 06:20:00|15904.4|15902.4|15904.1|15902.1|15908.6|15906.6|15903.8|15901.8|306
1700634300000|2023-11-22 06:25:00|15904|15902|15905|15903|15906.4|15904.4|15903.6|15901.6|371
1700634600000|2023-11-22 06:30:00|15905.1|15903.1|15906.8|15904.8|15908.4|15906.4|15904.6|15902.6|240
1700634900000|2023-11-22 06:35:00|15906.9|15904.9|15910|15908|15910.5|15908.5|15906|15904|236
1700635200000|2023-11-22 06:40:00|15909.9|15907.9|15911|15909|15911.1|15909.1|15907.9|15905.9|187
1700635500000|2023-11-22 06:45:00|15910.9|15908.9|15909.8|15907.8|15911.4|15909.4|15909.3|15907.3|190
1700635800000|2023-11-22 06:50:00|15909.5|15907.5|15907.8|15905.8|15909.5|15907.5|15904.8|15902.8|402
1700636100000|2023-11-22 06:55:00|15907.9|15905.9|15911.3|15909.3|15914.8|15912.8|15907.9|15905.9|504
1700636400000|2023-11-22 07:00:00|15911.5|15909.5|15913.9|15911.9|15914.6|15912.6|15910.3|15908.3|362
1700636700000|2023-11-22 07:05:00|15913.8|15911.8|15914|15912|15914.5|15912.5|15910.8|15908.8|269
1700637000000|2023-11-22 07:10:00|15914.1|15912.1|15911|15909|15914.5|15912.5|15910.8|15908.8|190
1700637300000|2023-11-22 07:15:00|15911.1|15909.1|15909.5|15907.5|15911.8|15909.8|15908.3|15906.3|215
1700637600000|2023-11-22 07:20:00|15909.4|15907.4|15908|15906|15911.3|15909.3|15906.8|15904.8|185
1700637900000|2023-11-22 07:25:00|15908.1|15906.1|15907.3|15905.3|15911|15909|15904.8|15902.8|374
1700638200000|2023-11-22 07:30:00|15907.4|15905.4|15900.3|15898.3|15907.8|15905.8|15898|15896|740
1700638500000|2023-11-22 07:35:00|15900.4|15898.4|15902.5|15900.5|15906.1|15904.1|15900|15898|340
1700638800000|2023-11-22 07:40:00|15902.4|15900.4|15900.8|15898.8|15903.4|15901.4|15899.3|15897.3|275
1700639100000|2023-11-22 07:45:00|15900.3|15898.3|15906.6|15904.6|15907.1|15905.1|15897|15895|671
1700639400000|2023-11-22 07:50:00|15906.8|15904.8|15910.8|15908.8|15911.1|15909.1|15906|15904|402
1700639700000|2023-11-22 07:55:00|15910.6|15908.6|15911.5|15909.5|15914.8|15912.8|15910.1|15908.1|505
1700640000000|2023-11-22 08:00:00|15911.4|15909.4|15919.3|15917.3|15921.9|15919.9|15910|15908|1098
1700640300000|2023-11-22 08:05:00|15919.1|15917.1|15922.5|15920.5|15927|15925|15918.8|15916.8|957
1700640600000|2023-11-22 08:10:00|15922.4|15920.4|15927.3|15925.3|15927.8|15925.8|15920.3|15918.3|697
1700640900000|2023-11-22 08:15:00|15927.4|15925.4|15926.8|15924.8|15929.3|15927.3|15924.5|15922.5|637
1700641200000|2023-11-22 08:20:00|15926.9|15924.9|15927.8|15925.8|15932|15930|15925.4|15923.4|573
1700641500000|2023-11-22 08:25:00|15927.9|15925.9|15929|15927|15931.5|15929.5|15925.3|15923.3|671
1700641800000|2023-11-22 08:30:00|15929.1|15927.1|15931.8|15929.8|15935.9|15933.9|15929.1|15927.1|727
1700642100000|2023-11-22 08:35:00|15931.9|15929.9|15916.8|15914.8|15932.1|15930.1|15914.8|15912.8|946
1700642400000|2023-11-22 08:40:00|15916.9|15914.9|15917.9|15915.9|15918.3|15916.3|15910.1|15908.1|798
1700642700000|2023-11-22 08:45:00|15917.8|15915.8|15908.8|15906.8|15919.4|15917.4|15908.5|15906.5|550
1700643000000|2023-11-22 08:50:00|15908.9|15906.9|15908.8|15906.8|15911.5|15909.5|15905.5|15903.5|604
1700643300000|2023-11-22 08:55:00|15908.9|15906.9|15914|15912|15914.5|15912.5|15907.1|15905.1|619
1700643600000|2023-11-22 09:00:00|15913|15911|15920.4|15918.4|15922.1|15920.1|15908.5|15906.5|1214
1700643900000|2023-11-22 09:05:00|15920.5|15918.5|15930.5|15928.5|15932.4|15930.4|15920|15918|1052
1700644200000|2023-11-22 09:10:00|15930.4|15928.4|15936.1|15934.1|15937.1|15935.1|15928.8|15926.8|1144
1700644500000|2023-11-22 09:15:00|15936.3|15934.3|15930.8|15928.8|15937.8|15935.8|15929.6|15927.6|753
1700644800000|2023-11-22 09:20:00|15930.6|15928.6|15931.5|15929.5|15932.6|15930.6|15927.9|15925.9|794
1700645100000|2023-11-22 09:25:00|15931.4|15929.4|15932|15930|15934.5|15932.5|15929.3|15927.3|502
1700645400000|2023-11-22 09:30:00|15931.9|15929.9|15928.9|15926.9|15934.5|15932.5|15928.3|15926.3|344
1700645700000|2023-11-22 09:35:00|15929|15927|15935.3|15933.3|15935.3|15933.3|15927|15925|696
1700646000000|2023-11-22 09:40:00|15935.4|15933.4|15938.3|15936.3|15939.6|15937.6|15932|15930|743
1700646300000|2023-11-22 09:45:00|15938.1|15936.1|15934.1|15932.1|15941.8|15939.8|15933.3|15931.3|659
1700646600000|2023-11-22 09:50:00|15934.3|15932.3|15932|15930|15935.6|15933.6|15931.6|15929.6|420
1700646900000|2023-11-22 09:55:00|15931.9|15929.9|15938.8|15936.8|15942.5|15940.5|15931.8|15929.8|757
1700647200000|2023-11-22 10:00:00|15938.5|15936.5|15948.3|15946.3|15948.9|15946.9|15937.5|15935.5|1085
1700647500000|2023-11-22 10:05:00|15948.1|15946.1|15953.3|15951.3|15953.6|15951.6|15946|15944|1235
1700647800000|2023-11-22 10:10:00|15953.1|15951.1|15958.3|15956.3|15958.9|15956.9|15951.5|15949.5|1313
1700648100000|2023-11-22 10:15:00|15958.1|15956.1|15958.3|15956.3|15960.6|15958.6|15956|15954|842
1700648400000|2023-11-22 10:20:00|15958.5|15956.5|15959|15957|15959.9|15957.9|15954.8|15952.8|546
1700648700000|2023-11-22 10:25:00|15958.9|15956.9|15955|15953|15958.9|15956.9|15949.6|15947.6|1150
1700649000000|2023-11-22 10:30:00|15955.1|15953.1|15962.3|15960.3|15963.1|15961.1|15955.1|15953.1|871
1700649300000|2023-11-22 10:35:00|15962|15960|15957|15955|15964.1|15962.1|15955.9|15953.9|893
1700649600000|2023-11-22 10:40:00|15956.8|15954.8|15965|15963|15967.1|15965.1|15956.8|15954.8|802
1700649900000|2023-11-22 10:45:00|15964.9|15962.9|15967.6|15965.6|15968.5|15966.5|15963.4|15961.4|731
1700650200000|2023-11-22 10:50:00|15967.5|15965.5|15973.8|15971.8|15974.8|15972.8|15964.5|15962.5|1291
1700650500000|2023-11-22 10:55:00|15973.6|15971.6|15981.1|15979.1|15981.9|15979.9|15973.4|15971.4|1999
1700650800000|2023-11-22 11:00:00|15980.6|15978.6|15975.5|15973.5|15981.4|15979.4|15975.4|15973.4|1040
1700651100000|2023-11-22 11:05:00|15975.4|15973.4|15979.4|15977.4|15979.6|15977.6|15973.1|15971.1|914
1700651400000|2023-11-22 11:10:00|15979.5|15977.5|15979.9|15977.9|15981.3|15979.3|15977.4|15975.4|582
1700651700000|2023-11-22 11:15:00|15979.6|15977.6|15978.3|15976.3|15979.9|15977.9|15974.6|15972.6|647
1700652000000|2023-11-22 11:20:00|15978.4|15976.4|15985|15983|15986.6|15984.6|15977.1|15975.1|1032
1700652300000|2023-11-22 11:25:00|15984.9|15982.9|15992.9|15990.9|15994.3|15992.3|15984.3|15982.3|1725
1700652600000|2023-11-22 11:30:00|15992.8|15990.8|15988.5|15986.5|15995.6|15993.6|15985.9|15983.9|1283
1700652900000|2023-11-22 11:35:00|15988.8|15986.8|15988.5|15986.5|15990.1|15988.1|15984.3|15982.3|730
1700653200000|2023-11-22 11:40:00|15988.6|15986.6|15984.8|15982.8|15990.3|15988.3|15984.5|15982.5|830
1700653500000|2023-11-22 11:45:00|15984.6|15982.6|15986|15984|15986.8|15984.8|15982.1|15980.1|755
1700653800000|2023-11-22 11:50:00|15985.9|15983.9|15982.4|15980.4|15989.4|15987.4|15982|15980|631
1700654100000|2023-11-22 11:55:00|15982.3|15980.3|15984.3|15982.3|15985|15983|15979.5|15977.5|553
1700654400000|2023-11-22 12:00:00|15983.8|15981.8|15986.5|15984.5|15990.6|15988.6|15980.5|15978.5|1031
1700654700000|2023-11-22 12:05:00|15986.4|15984.4|15988.3|15986.3|15991.8|15989.8|15981.6|15979.6|900
1700655000000|2023-11-22 12:10:00|15988.4|15986.4|15995.8|15993.8|15997.5|15995.5|15988.3|15986.3|1167
1700655300000|2023-11-22 12:15:00|15995.9|15993.9|15999.5|15997.5|16002.3|16000.3|15993.5|15991.5|1647
1700655600000|2023-11-22 12:20:00|15999.8|15997.8|16005.8|16003.8|16007.4|16005.4|15999.3|15997.3|1364
1700655900000|2023-11-22 12:25:00|16005.6|16003.6|16007.4|16005.4|16011.3|16009.3|16004|16002|1206
1700656200000|2023-11-22 12:30:00|16007.3|16005.3|16009.5|16007.5|16014.5|16012.5|16005|16003|1504
1700656500000|2023-11-22 12:35:00|16009.4|16007.4|16013.5|16011.5|16013.8|16011.8|16007.6|16005.6|731
1700656800000|2023-11-22 12:40:00|16013.1|16011.1|16007.6|16005.6|16014.5|16012.5|16007.3|16005.3|1000
1700657100000|2023-11-22 12:45:00|16007.8|16005.8|16010.8|16008.8|16013.8|16011.8|16005.3|16003.3|1245
1700657400000|2023-11-22 12:50:00|16010.6|16008.6|16005.5|16003.5|16011.6|16009.6|16005.5|16003.5|1128
1700657700000|2023-11-22 12:55:00|16005.6|16003.6|16001|15999|16005.8|16003.8|15998.1|15996.1|1869
1700658000000|2023-11-22 13:00:00|16000.8|15998.8|16004.3|16002.3|16005.5|16003.5|15997.8|15995.8|1104
1700658300000|2023-11-22 13:05:00|16004.4|16002.4|16003|16001|16010.1|16008.1|16002.3|16000.3|1447
1700658600000|2023-11-22 13:10:00|16002.9|16000.9|15999.8|15997.8|16007.8|16005.8|15998.6|15996.6|961
1700658900000|2023-11-22 13:15:00|15999.9|15997.9|16008|16006|16009|16007|15998.5|15996.5|1266
1700659200000|2023-11-22 13:20:00|16008.1|16006.1|16015.8|16013.8|16017.8|16015.8|16002.9|16000.9|2845
1700659500000|2023-11-22 13:25:00|16015.5|16013.5|16020.1|16018.1|16021.5|16019.5|16011|16009|1314
1700659800000|2023-11-22 13:30:00|16020.3|16018.3|16008.8|16006.8|16020.8|16018.8|15997.5|15995.5|5442
1700660100000|2023-11-22 13:35:00|16008.6|16006.6|16004.8|16002.8|16011.3|16009.3|16001.3|15999.3|2075
1700660400000|2023-11-22 13:40:00|16004.5|16002.5|16006|16004|16011.5|16009.5|16001.1|15999.1|2340
1700660700000|2023-11-22 13:45:00|16005.9|16003.9|16014.3|16012.3|16017.3|16015.3|16005.8|16003.8|1824
1700661000000|2023-11-22 13:50:00|16014.1|16012.1|16015.3|16013.3|16020.1|16018.1|16011.9|16009.9|1813
1700661300000|2023-11-22 13:55:00|16016|16014|16019|16017|16023.8|16021.8|16014|16012|2640
1700661600000|2023-11-22 14:00:00|16020.8|16018.8|16026.9|16024.9|16032.9|16030.9|16020.5|16018.5|3321
1700661900000|2023-11-22 14:05:00|16027.1|16025.1|16021.5|16019.5|16027.8|16025.8|16020.8|16018.8|2001
1700662200000|2023-11-22 14:10:00|16021.6|16019.6|16012.4|16010.4|16026.3|16024.3|16011.5|16009.5|2989
1700662500000|2023-11-22 14:15:00|16012.8|16010.8|16020.1|16018.1|16021.1|16019.1|16009|16007|2419
1700662800000|2023-11-22 14:20:00|16020.3|16018.3|16021|16019|16023.8|16021.8|16019.8|16017.8|1501
1700663100000|2023-11-22 14:25:00|16021.1|16019.1|16024.1|16022.1|16024.6|16022.6|16016.3|16014.3|2879
1700663400000|2023-11-22 14:30:00|16023.6|16022.6|16090.8|16089.8|16100.4|16099.4|16023.3|16022.3|28376
1700663700000|2023-11-22 14:35:00|16090.6|16089.6|16103.1|16102.1|16126.6|16125.6|16090.6|16089.6|22461
1700664000000|2023-11-22 14:40:00|16103|16102|16095.9|16094.9|16109.1|16108.1|16093.6|16092.6|14162
1700664300000|2023-11-22 14:45:00|16096|16095|16081.9|16080.9|16100.4|16099.4|16077.3|16076.3|13440
1700664600000|2023-11-22 14:50:00|16080.2|16079.2|16011|16010|16085.2|16084.2|16002.6|16001.6|24020
1700664900000|2023-11-22 14:55:00|16011.2|16010.2|16018|16017|16026.2|16025.2|15987.2|15986.2|18522
1700665200000|2023-11-22 15:00:00|16018.1|16017.1|15973.6|15972.6|16024.5|16023.5|15969.1|15968.1|18474
1700665500000|2023-11-22 15:05:00|15973.3|15972.3|15969.1|15968.1|15986.3|15985.3|15968.7|15967.7|9261
1700665800000|2023-11-22 15:10:00|15969|15968|15986.8|15985.8|15996|15995|15968.6|15967.6|9836
1700666100000|2023-11-22 15:15:00|15987|15986|15983.6|15982.6|15988.1|15987.1|15957.7|15956.7|10439
1700666400000|2023-11-22 15:20:00|15983.8|15982.8|16016.2|16015.2|16016.3|16015.3|15977|15976|10953
1700666700000|2023-11-22 15:25:00|16016|16015|16015.2|16014.2|16019.2|16018.2|15993.3|15992.3|8728
1700667000000|2023-11-22 15:30:00|16015|16014|16036.5|16035.5|16037.7|16036.7|16013.2|16012.2|11071
1700667300000|2023-11-22 15:35:00|16036.2|16035.2|16033.5|16032.5|16052.3|16051.3|16033.3|16032.3|10378
1700667600000|2023-11-22 15:40:00|16033.7|16032.7|16034.2|16033.2|16050.8|16049.8|16026.3|16025.3|8020
1700667900000|2023-11-22 15:45:00|16034|16033|16020|16019|16038.4|16037.4|16019.9|16018.9|5856
1700668200000|2023-11-22 15:50:00|16020.7|16019.7|15990|15989|16030.5|16029.5|15981.6|15980.6|11770
1700668500000|2023-11-22 15:55:00|15990.6|15989.6|15993.6|15992.6|16003.2|16002.2|15985.2|15984.2|6678
1700668800000|2023-11-22 16:00:00|15994.2|15993.2|16019.6|16018.6|16020.7|16019.7|15989.6|15988.6|7374
1700669100000|2023-11-22 16:05:00|16019.5|16018.5|16009.4|16008.4|16023.2|16022.2|16007.4|16006.4|5282
1700669400000|2023-11-22 16:10:00|16009.2|16008.2|16021|16020|16027.6|16026.6|16005.5|16004.5|5527
1700669700000|2023-11-22 16:15:00|16021.1|16020.1|16007.2|16006.2|16024.7|16023.7|16002.6|16001.6|6904
1700670000000|2023-11-22 16:20:00|16007.1|16006.1|16016.5|16015.5|16019.1|16018.1|16002.6|16001.6|3869
1700670300000|2023-11-22 16:25:00|16016.4|16015.4|16018.4|16017.4|16018.9|16017.9|16005.7|16004.7|3644
1700670600000|2023-11-22 16:30:00|16018.6|16017.6|16023.2|16022.2|16030.1|16029.1|16018.4|16017.4|4810
1700670900000|2023-11-22 16:35:00|16023.1|16022.1|16018.9|16017.9|16023.6|16022.6|16014.2|16013.2|3502
1700671200000|2023-11-22 16:40:00|16017.5|16016.5|16030.4|16029.4|16031.4|16030.4|16015.4|16014.4|3182
1700671500000|2023-11-22 16:45:00|16030|16029|16029.3|16028.3|16033.7|16032.7|16024.8|16023.8|3188
1700671800000|2023-11-22 16:50:00|16029|16028|16022.2|16021.2|16032.5|16031.5|16020.5|16019.5|3565
1700672100000|2023-11-22 16:55:00|16022.3|16021.3|16036.3|16035.3|16038.2|16037.2|16019.2|16018.2|3797
1700672400000|2023-11-22 17:00:00|16036.4|16035.4|16038.4|16037.4|16041.3|16040.3|16031.5|16030.5|4271
1700672700000|2023-11-22 17:05:00|16038.7|16037.7|16050.5|16049.5|16050.8|16049.8|16037.5|16036.5|4393
1700673000000|2023-11-22 17:10:00|16050.7|16049.7|16028.9|16027.9|16054.3|16053.3|16028.4|16027.4|5655
1700673300000|2023-11-22 17:15:00|16029|16028|16041.9|16040.9|16043.9|16042.9|16026.3|16025.3|4544
1700673600000|2023-11-22 17:20:00|16042|16041|16041.5|16040.5|16043.5|16042.5|16036.4|16035.4|2591
1700673900000|2023-11-22 17:25:00|16041.7|16040.7|16038.8|16037.8|16047.9|16046.9|16037.9|16036.9|3372
1700674200000|2023-11-22 17:30:00|16039.4|16038.4|16033|16032|16042.8|16041.8|16021|16020|4370
1700674500000|2023-11-22 17:35:00|16033.2|16032.2|16033.4|16032.4|16036.9|16035.9|16029.9|16028.9|2155
1700674800000|2023-11-22 17:40:00|16033.2|16032.2|16018.9|16017.9|16033.8|16032.8|16014.3|16013.3|4198
1700675100000|2023-11-22 17:45:00|16018.3|16017.3|16013.2|16012.2|16022.8|16021.8|16010.8|16009.8|3496
1700675400000|2023-11-22 17:50:00|16013|16012|16020.3|16019.3|16025.7|16024.7|16011|16010|3469
1700675700000|2023-11-22 17:55:00|16020.2|16019.2|16025|16024|16027.9|16026.9|16012.7|16011.7|2889
1700676000000|2023-11-22 18:00:00|16026.1|16025.1|16022.6|16021.6|16031|16030|16021.2|16020.2|2773
1700676300000|2023-11-22 18:05:00|16022.7|16021.7|16036.1|16035.1|16039.1|16038.1|16021.8|16020.8|3292
1700676600000|2023-11-22 18:10:00|16036.2|16035.2|16049|16048|16052|16051|16032.3|16031.3|3741
1700676900000|2023-11-22 18:15:00|16049.2|16048.2|16037.1|16036.1|16050.6|16049.6|16033.7|16032.7|3429
1700677200000|2023-11-22 18:20:00|16037.2|16036.2|16048.7|16047.7|16051.5|16050.5|16036.8|16035.8|3375
1700677500000|2023-11-22 18:25:00|16048.6|16047.6|16054.2|16053.2|16055.2|16054.2|16047.6|16046.6|3059
1700677800000|2023-11-22 18:30:00|16054.3|16053.3|16056|16055|16058.2|16057.2|16047.3|16046.3|3875
1700678100000|2023-11-22 18:35:00|16055.8|16054.8|16050.1|16049.1|16056.3|16055.3|16047.6|16046.6|1800
1700678400000|2023-11-22 18:40:00|16050.3|16049.3|16040.7|16039.7|16051|16050|16039|16038|3256
1700678700000|2023-11-22 18:45:00|16040.5|16039.5|16042.2|16041.2|16046.5|16045.5|16037|16036|2265
1700679000000|2023-11-22 18:50:00|16042.3|16041.3|16040.6|16039.6|16048|16047|16040.5|16039.5|2154
1700679300000|2023-11-22 18:55:00|16041|16040|16044.1|16043.1|16048|16047|16038.8|16037.8|2281
1700679600000|2023-11-22 19:00:00|16044.2|16043.2|16045.2|16044.2|16053|16052|16043.7|16042.7|2620
1700679900000|2023-11-22 19:05:00|16045.1|16044.1|16052.3|16051.3|16053.2|16052.2|16045.1|16044.1|1881
1700680200000|2023-11-22 19:10:00|16052.5|16051.5|16038.6|16037.6|16053.7|16052.7|16037.3|16036.3|3295
1700680500000|2023-11-22 19:15:00|16038.7|16037.7|16045.3|16044.3|16049.5|16048.5|16036|16035|3350
1700680800000|2023-11-22 19:20:00|16045.7|16044.7|16035.7|16034.7|16047.1|16046.1|16035.5|16034.5|2099
1700681100000|2023-11-22 19:25:00|16035.9|16034.9|16039.2|16038.2|16043.4|16042.4|16035.7|16034.7|2148
1700681400000|2023-11-22 19:30:00|16039.4|16038.4|16015.2|16014.2|16040.1|16039.1|16014|16013|4833
1700681700000|2023-11-22 19:35:00|16015.4|16014.4|15973.7|15972.7|16018.7|16017.7|15972|15971|9953
1700682000000|2023-11-22 19:40:00|15973.5|15972.5|15994.1|15993.1|15994.4|15993.4|15966.7|15965.7|8403
1700682300000|2023-11-22 19:45:00|15993.7|15992.7|15985.7|15984.7|15995.1|15994.1|15979.1|15978.1|4948
1700682600000|2023-11-22 19:50:00|15985.6|15984.6|15999.9|15998.9|16001.9|16000.9|15984.4|15983.4|4349
1700682900000|2023-11-22 19:55:00|15999.7|15998.7|16009.7|16008.7|16012.2|16011.2|15999.5|15998.5|5317
1700683200000|2023-11-22 20:00:00|16009.2|16008.2|16012|16011|16012.9|16011.9|16003.4|16002.4|4215
1700683500000|2023-11-22 20:05:00|16012.1|16011.1|16009.2|16008.2|16014|16013|16005.2|16004.2|3995
1700683800000|2023-11-22 20:10:00|16009.1|16008.1|16011|16010|16013.4|16012.4|16005.9|16004.9|2942
1700684100000|2023-11-22 20:15:00|16010.9|16009.9|16014.1|16013.1|16017.6|16016.6|16009.7|16008.7|3270
1700684400000|2023-11-22 20:20:00|16013.2|16012.2|16004|16003|16014.2|16013.2|16000.1|15999.1|3998
1700684700000|2023-11-22 20:25:00|16003.7|16002.7|16010.9|16009.9|16011.5|16010.5|16000.9|15999.9|2990
1700685000000|2023-11-22 20:30:00|16010.5|16009.5|16010.4|16009.4|16012.6|16011.6|16007.5|16006.5|1974
1700685300000|2023-11-22 20:35:00|16010.2|16009.2|16010.7|16009.7|16015.6|16014.6|16008.6|16007.6|2435
1700685600000|2023-11-22 20:40:00|16010.6|16009.6|16005.1|16004.1|16014.4|16013.4|16003.1|16002.1|2991
1700685900000|2023-11-22 20:45:00|16004.8|16003.8|16006.6|16005.6|16011.9|16010.9|16002.6|16001.6|3301
1700686200000|2023-11-22 20:50:00|16006.3|16005.3|16000.8|15999.8|16009.8|16008.8|15997.9|15996.9|5297
1700686500000|2023-11-22 20:55:00|15999.6|15998.6|16001.4|16000.4|16008.3|16007.3|15999.4|15998.4|10298
1700686800000|2023-11-22 21:00:00|16002.2|16001.2|16002.9|16000.9|16006.6|16004.6|15997.4|15995.4|4011
1700687100000|2023-11-22 21:05:00|16003.1|16001.1|15997.9|15995.9|16003.2|16001.2|15995.6|15993.6|1406
1700687400000|2023-11-22 21:10:00|15997.8|15995.8|15993.6|15991.6|15998.2|15996.2|15992.8|15990.8|951
1700687700000|2023-11-22 21:15:00|15994.3|15992.3|15997.6|15995.6|15998.7|15996.7|15994.1|15992.1|348
1700688000000|2023-11-22 21:20:00|15997.7|15995.7|16000.6|15998.6|16001.1|15999.1|15997.7|15995.7|331
1700688300000|2023-11-22 21:25:00|16000.7|15998.7|16001.1|15999.1|16001.8|15999.8|15999.6|15997.6|238
1700688600000|2023-11-22 21:30:00|16000.9|15998.9|15998.8|15996.8|16000.9|15998.9|15997.8|15995.8|249
1700688900000|2023-11-22 21:35:00|15998.9|15996.9|15999.4|15997.4|16000.1|15998.1|15996.7|15994.7|259
1700689200000|2023-11-22 21:40:00|15999.7|15997.7|15998.2|15996.2|15999.8|15997.8|15996.8|15994.8|400
1700689500000|2023-11-22 21:45:00|15998.3|15996.3|15995.2|15993.2|15998.6|15996.6|15995.2|15993.2|608
1700689800000|2023-11-22 21:50:00|15996.6|15994.6|15998.3|15996.3|15998.4|15996.4|15995.4|15993.4|323
1700690100000|2023-11-22 21:55:00|15998.4|15996.4|16001.1|15996.1|16001.1|15998.4|15997.7|15995.7|558
1700690400000|2023-11-22 22:00:00|16001.2|15996.2|15999.5|15994.5|16001.2|15996.2|15999.5|15994.5|0
1700690700000|2023-11-22 22:05:00|15999.1|15994.1|15998.7|15993.7|15999.9|15994.9|15998.4|15993.4|0
1700691000000|2023-11-22 22:10:00|15998.6|15993.6|15999.5|15994.5|15999.5|15994.5|15998.5|15993.5|0
1700691300000|2023-11-22 22:15:00|15999.4|15994.4|16000|15995|16000|15995|15999.3|15994.3|0
1700691600000|2023-11-22 22:20:00|15999.9|15994.9|15999.8|15994.8|16000.1|15995.1|15999.8|15994.8|0
1700691900000|2023-11-22 22:25:00|15999.9|15994.9|15999.6|15994.6|16000|15995|15999.6|15994.6|0
1700692200000|2023-11-22 22:30:00|15999.4|15994.4|15999.6|15994.6|15999.6|15994.6|15999.4|15994.4|0
1700692500000|2023-11-22 22:35:00|15999.9|15994.9|15999.5|15994.5|15999.9|15994.9|15999.5|15994.5|0
1700692800000|2023-11-22 22:40:00|15999.6|15994.6|15999.2|15994.2|15999.7|15994.7|15999.2|15994.2|0
1700693100000|2023-11-22 22:45:00|15999.1|15994.1|15998|15993|15999.1|15994.1|15998|15993|0
1700693400000|2023-11-22 22:50:00|15997.9|15992.9|15997.8|15992.8|15998|15993|15997.8|15992.8|0
1700693700000|2023-11-22 22:55:00|15997.7|15992.7|15996.7|15991.7|15998.1|15993.1|15996.7|15991.7|0
1700694000000|2023-11-22 23:00:00|15992.6|15990.6|15992.8|15990.8|15999.8|15997.8|15989.8|15987.8|443
1700694300000|2023-11-22 23:05:00|15992.6|15990.6|15996.3|15994.3|15997.6|15995.6|15992.4|15990.4|332
1700694600000|2023-11-22 23:10:00|15996.2|15994.2|15996.6|15994.6|15997.1|15995.1|15993.8|15991.8|222
1700694900000|2023-11-22 23:15:00|15996.7|15994.7|15996.6|15994.6|15997.2|15995.2|15995.6|15993.6|128
1700695200000|2023-11-22 23:20:00|15996.4|15994.4|15998.4|15996.4|15999.9|15997.9|15995.8|15993.8|285
1700695500000|2023-11-22 23:25:00|15998.6|15996.6|15995.8|15993.8|15999.6|15997.6|15995.6|15993.6|151
1700695800000|2023-11-22 23:30:00|15995.9|15993.9|15997.8|15995.8|15998.2|15996.2|15994.9|15992.9|168
1700696100000|2023-11-22 23:35:00|15997.9|15995.9|15996.8|15994.8|15998.1|15996.1|15995.8|15993.8|126
1700696400000|2023-11-22 23:40:00|15997.1|15995.1|15997.6|15995.6|15998.2|15996.2|15995.8|15993.8|119
1700696700000|2023-11-22 23:45:00|15997.7|15995.7|15998.8|15996.8|16000.1|15998.1|15997.6|15995.6|131
1700697000000|2023-11-22 23:50:00|15998.9|15996.9|15999.9|15997.9|16000.2|15998.2|15997.8|15995.8|82
1700697300000|2023-11-22 23:55:00|15999.1|15997.1|16000.1|15998.1|16000.6|15998.6|15998.9|15996.9|109
1700697600000|2023-11-23 00:00:00|16000.2|15998.2|15998.1|15996.1|16000.7|15998.7|15994.1|15992.1|318
1700697900000|2023-11-23 00:05:00|15997.9|15995.9|16000.1|15998.1|16001.1|15999.1|15996.6|15994.6|271
1700698200000|2023-11-23 00:10:00|16000.2|15998.2|15998.1|15996.1|16000.4|15998.4|15998.1|15996.1|117
1700698500000|2023-11-23 00:15:00|15998.2|15996.2|16000.3|15998.3|16000.3|15998.3|15996.9|15994.9|105
1700698800000|2023-11-23 00:20:00|16000.2|15998.2|15995.1|15993.1|16000.4|15998.4|15994.9|15992.9|330
1700699100000|2023-11-23 00:25:00|15995.3|15993.3|15995.6|15993.6|15997.3|15995.3|15993.1|15991.1|310
1700699400000|2023-11-23 00:30:00|15995.8|15993.8|15995.3|15993.3|15996.2|15994.2|15994.3|15992.3|78
1700699700000|2023-11-23 00:35:00|15995.1|15993.1|15997.1|15995.1|15997.8|15995.8|15994.8|15992.8|144
1700700000000|2023-11-23 00:40:00|15996.8|15994.8|15998.8|15996.8|15999.1|15997.1|15996.8|15994.8|100
1700700300000|2023-11-23 00:45:00|15998.7|15996.7|16000.1|15998.1|16000.4|15998.4|15997.6|15995.6|137
1700700600000|2023-11-23 00:50:00|16000.2|15998.2|15999.4|15997.4|16000.8|15998.8|15999.2|15997.2|150
1700700900000|2023-11-23 00:55:00|15999.3|15997.3|16001.8|15999.8|16002.3|16000.3|15999.2|15997.2|275
1700701200000|2023-11-23 01:00:00|16001.7|15999.7|16001.7|15999.7|16002.4|16000.4|15999.8|15997.8|240
1700701500000|2023-11-23 01:05:00|16001.6|15999.6|16002.2|16000.2|16003.4|16001.4|16000.8|15998.8|201
1700701800000|2023-11-23 01:10:00|16002.3|16000.3|16001.7|15999.7|16005.3|16003.3|16001.6|15999.6|263
1700702100000|2023-11-23 01:15:00|16001.6|15999.6|16001.9|15999.9|16003.8|16001.8|16000.1|15998.1|212
1700702400000|2023-11-23 01:20:00|16002.1|16000.1|16005.1|16003.1|16005.9|16003.9|16001.8|15999.8|207
1700702700000|2023-11-23 01:25:00|16004.9|16002.9|16008.8|16006.8|16009.7|16007.7|16004.9|16002.9|351
1700703000000|2023-11-23 01:30:00|16009.3|16007.3|16012.1|16010.1|16013.8|16011.8|16007.8|16005.8|472
1700703300000|2023-11-23 01:35:00|16011.9|16009.9|16012.8|16010.8|16014.2|16012.2|16011.4|16009.4|208
1700703600000|2023-11-23 01:40:00|16012.7|16010.7|16011.2|16009.2|16013.2|16011.2|16010.8|16008.8|207
1700703900000|2023-11-23 01:45:00|16011.3|16009.3|16013.1|16011.1|16013.7|16011.7|16011.3|16009.3|98
1700704200000|2023-11-23 01:50:00|16012.9|16010.9|16014.1|16012.1|16015.4|16013.4|16012.7|16010.7|236
1700704500000|2023-11-23 01:55:00|16014.2|16012.2|16014.8|16012.8|16015.4|16013.4|16013.6|16011.6|170
1700704800000|2023-11-23 02:00:00|16014.7|16012.7|16015.6|16013.6|16016.9|16014.9|16012.9|16010.9|182
1700705100000|2023-11-23 02:05:00|16015.7|16013.7|16013.9|16011.9|16015.9|16013.9|16013.4|16011.4|207
1700705400000|2023-11-23 02:10:00|16013.8|16011.8|16015.3|16013.3|16015.4|16013.4|16013.1|16011.1|144
1700705700000|2023-11-23 02:15:00|16015.4|16013.4|16014.1|16012.1|16016.1|16014.1|16013.6|16011.6|145
1700706000000|2023-11-23 02:20:00|16013.9|16011.9|16013.6|16011.6|16014.1|16012.1|16012.2|16010.2|125
1700706300000|2023-11-23 02:25:00|16013.7|16011.7|16011.2|16009.2|16013.9|16011.9|16010.8|16008.8|188
1700706600000|2023-11-23 02:30:00|16011.1|16009.1|16010.7|16008.7|16013.4|16011.4|16010.2|16008.2|180
1700706900000|2023-11-23 02:35:00|16010.6|16008.6|16010.8|16008.8|16012.2|16010.2|16010.1|16008.1|185
1700707200000|2023-11-23 02:40:00|16010.9|16008.9|16009.4|16007.4|16011.1|16009.1|16009.2|16007.2|181
1700707500000|2023-11-23 02:45:00|16009.3|16007.3|16011.8|16009.8|16011.8|16009.8|16008.4|16006.4|289
1700707800000|2023-11-23 02:50:00|16011.9|16009.9|16008.1|16006.1|16012.7|16010.7|16007.4|16005.4|251
1700708100000|2023-11-23 02:55:00|16007.9|16005.9|16007.8|16005.8|16008.4|16006.4|16006.7|16004.7|116
1700708400000|2023-11-23 03:00:00|16007.9|16005.9|16007.3|16005.3|16008.3|16006.3|16006.2|16004.2|119
1700708700000|2023-11-23 03:05:00|16007.4|16005.4|16004.6|16002.6|16007.6|16005.6|16003.9|16001.9|209
1700709000000|2023-11-23 03:10:00|16004.7|16002.7|16006.7|16004.7|16006.7|16004.7|16004.6|16002.6|105
1700709300000|2023-11-23 03:15:00|16006.6|16004.6|16006.6|16004.6|16008.4|16006.4|16006.3|16004.3|127
1700709600000|2023-11-23 03:20:00|16006.7|16004.7|16005.8|16003.8|16006.9|16004.9|16004.8|16002.8|96
1700709900000|2023-11-23 03:25:00|16005.7|16003.7|16005.3|16003.3|16006.1|16004.1|16004.9|16002.9|47
1700710200000|2023-11-23 03:30:00|16005.4|16003.4|16001.9|15999.9|16005.6|16003.6|16001.9|15999.9|202
1700710500000|2023-11-23 03:35:00|16001.8|15999.8|16001.1|15999.1|16002.7|16000.7|16000.8|15998.8|208
1700710800000|2023-11-23 03:40:00|16001.2|15999.2|16001.4|15999.4|16002.2|16000.2|16000.9|15998.9|45
1700711100000|2023-11-23 03:45:00|16001.6|15999.6|16003.4|16001.4|16003.4|16001.4|16001.6|15999.6|150
1700711400000|2023-11-23 03:50:00|16003.3|16001.3|16003.8|16001.8|16004.4|16002.4|16003.2|16001.2|114
1700711700000|2023-11-23 03:55:00|16003.9|16001.9|16004.1|16002.1|16004.3|16002.3|16002.6|16000.6|93
1700712000000|2023-11-23 04:00:00|16004.2|16002.2|16002.7|16000.7|16004.2|16002.2|16001.8|15999.8|70
1700712300000|2023-11-23 04:05:00|16002.6|16000.6|16002.3|16000.3|16003.1|16001.1|16002.1|16000.1|41
1700712600000|2023-11-23 04:10:00|16002.2|16000.2|16002.7|16000.7|16002.7|16000.7|16001.7|15999.7|52
1700712900000|2023-11-23 04:15:00|16002.8|16000.8|16003.1|16001.1|16003.3|16001.3|16002.1|16000.1|32
1700713200000|2023-11-23 04:20:00|16003.2|16001.2|16003.9|16001.9|16003.9|16001.9|16002.8|16000.8|52
1700713500000|2023-11-23 04:25:00|16003.8|16001.8|16004.1|16002.1|16004.3|16002.3|16003.3|16001.3|52
1700713800000|2023-11-23 04:30:00|16003.9|16001.9|16007.1|16005.1|16007.4|16005.4|16003.9|16001.9|194
1700714100000|2023-11-23 04:35:00|16007.2|16005.2|16008.6|16006.6|16008.8|16006.8|16006.8|16004.8|117
1700714400000|2023-11-23 04:40:00|16008.4|16006.4|16007.2|16005.2|16008.7|16006.7|16007.2|16005.2|101
1700714700000|2023-11-23 04:45:00|16007.3|16005.3|16006.2|16004.2|16007.9|16005.9|16005.9|16003.9|54
1700715000000|2023-11-23 04:50:00|16006.1|16004.1|16005.8|16003.8|16006.7|16004.7|16005.3|16003.3|57
1700715300000|2023-11-23 04:55:00|16005.9|16003.9|16003.8|16001.8|16006.2|16004.2|16003.7|16001.7|87
1700715600000|2023-11-23 05:00:00|16003.6|16001.6|16003.9|16001.9|16005.1|16003.1|16003.4|16001.4|131
1700715900000|2023-11-23 05:05:00|16003.8|16001.8|16005.1|16003.1|16005.2|16003.2|16003.3|16001.3|90
1700716200000|2023-11-23 05:10:00|16005.2|16003.2|16004.8|16002.8|16005.9|16003.9|16004.3|16002.3|60
1700716500000|2023-11-23 05:15:00|16004.7|16002.7|16004.8|16002.8|16005.4|16003.4|16004.2|16002.2|58
1700716800000|2023-11-23 05:20:00|16004.7|16002.7|16005.8|16003.8|16007.1|16005.1|16004.4|16002.4|90
1700717100000|2023-11-23 05:25:00|16005.7|16003.7|16007.3|16005.3|16007.7|16005.7|16004.7|16002.7|148
1700717400000|2023-11-23 05:30:00|16007.4|16005.4|16010.1|16008.1|16010.6|16008.6|16007.3|16005.3|192
1700717700000|2023-11-23 05:35:00|16009.9|16007.9|16013.1|16011.1|16014.2|16012.2|16009.7|16007.7|303
1700718000000|2023-11-23 05:40:00|16012.8|16010.8|16014.9|16012.9|16015.3|16013.3|16012.6|16010.6|218
1700718300000|2023-11-23 05:45:00|16014.8|16012.8|16016.8|16014.8|16017.2|16015.2|16013.9|16011.9|259
1700718600000|2023-11-23 05:50:00|16016.7|16014.7|16017.1|16015.1|16017.3|16015.3|16015.8|16013.8|93
1700718900000|2023-11-23 05:55:00|16016.9|16014.9|16018.8|16016.8|16019.4|16017.4|16016.4|16014.4|169
1700719200000|2023-11-23 06:00:00|16018.7|16016.7|16023.9|16021.9|16024.4|16022.4|16018.7|16016.7|592
1700719500000|2023-11-23 06:05:00|16023.8|16021.8|16025.7|16023.7|16025.9|16023.9|16023.2|16021.2|364
1700719800000|2023-11-23 06:10:00|16025.8|16023.8|16023.8|16021.8|16026.4|16024.4|16023.7|16021.7|213
1700720100000|2023-11-23 06:15:00|16023.9|16021.9|16025.1|16023.1|16026.2|16024.2|16023.1|16021.1|180
1700720400000|2023-11-23 06:20:00|16025.2|16023.2|16025.6|16023.6|16026.4|16024.4|16023.9|16021.9|258
1700720700000|2023-11-23 06:25:00|16025.7|16023.7|16026.9|16024.9|16028.7|16026.7|16025.2|16023.2|287
1700721000000|2023-11-23 06:30:00|16026.8|16024.8|16023.1|16021.1|16026.9|16024.9|16022.7|16020.7|291
1700721300000|2023-11-23 06:35:00|16022.9|16020.9|16022.3|16020.3|16023.2|16021.2|16022.2|16020.2|105
1700721600000|2023-11-23 06:40:00|16022.4|16020.4|16023.8|16021.8|16023.8|16021.8|16021.4|16019.4|147
1700721900000|2023-11-23 06:45:00|16023.9|16021.9|16019.4|16017.4|16024.1|16022.1|16019.4|16017.4|151
1700722200000|2023-11-23 06:50:00|16019.3|16017.3|16023.3|16021.3|16024.6|16022.6|16017.6|16015.6|503
1700722500000|2023-11-23 06:55:00|16023.4|16021.4|16023.3|16021.3|16023.4|16021.4|16020.6|16018.6|176
1700722800000|2023-11-23 07:00:00|16023.2|16021.2|16028.8|16026.8|16028.9|16026.9|16023.2|16021.2|450
1700723100000|2023-11-23 07:05:00|16028.7|16026.7|16031.8|16029.8|16031.9|16029.9|16025.1|16023.1|580
1700723400000|2023-11-23 07:10:00|16031.9|16029.9|16029.6|16027.6|16034.2|16032.2|16027.9|16025.9|705
1700723700000|2023-11-23 07:15:00|16029.7|16027.7|16031.6|16029.6|16032.4|16030.4|16028.4|16026.4|265
1700724000000|2023-11-23 07:20:00|16031.4|16029.4|16030.6|16028.6|16034.4|16032.4|16030.2|16028.2|255
1700724300000|2023-11-23 07:25:00|16030.3|16028.3|16034.2|16032.2|16035.4|16033.4|16029.9|16027.9|318
1700724600000|2023-11-23 07:30:00|16034.3|16032.3|16034.3|16032.3|16035.6|16033.6|16029.9|16027.9|394
1700724900000|2023-11-23 07:35:00|16034.4|16032.4|16032.9|16030.9|16035.1|16033.1|16031.9|16029.9|150
1700725200000|2023-11-23 07:40:00|16033.1|16031.1|16033.8|16031.8|16034.4|16032.4|16028.4|16026.4|459
1700725500000|2023-11-23 07:45:00|16033.9|16031.9|16035.2|16033.2|16037.1|16035.1|16033.2|16031.2|270
1700725800000|2023-11-23 07:50:00|16035.3|16033.3|16031.3|16029.3|16035.3|16033.3|16030.1|16028.1|267
1700726100000|2023-11-23 07:55:00|16031.4|16029.4|16031.3|16029.3|16032.1|16030.1|16029.1|16027.1|196
1700726400000|2023-11-23 08:00:00|16031.4|16029.4|16027.2|16025.2|16033.9|16031.9|16024.9|16022.9|667
1700726700000|2023-11-23 08:05:00|16027.1|16025.1|16020.6|16018.6|16029.1|16027.1|16019.3|16017.3|564
1700727000000|2023-11-23 08:10:00|16020.7|16018.7|16023.6|16021.6|16025.7|16023.7|16018.7|16016.7|377
1700727300000|2023-11-23 08:15:00|16023.3|16021.3|16020.1|16018.1|16028.4|16026.4|16019.3|16017.3|447
1700727600000|2023-11-23 08:20:00|16020.2|16018.2|16019.9|16017.9|16022.6|16020.6|16018.3|16016.3|240
1700727900000|2023-11-23 08:25:00|16019.8|16017.8|16021.1|16019.1|16021.3|16019.3|16017.8|16015.8|264
1700728200000|2023-11-23 08:30:00|16019.9|16017.9|16026.3|16024.3|16027.3|16025.3|16017.4|16015.4|591
1700728500000|2023-11-23 08:35:00|16026.2|16024.2|16029.9|16027.9|16030.1|16028.1|16023.8|16021.8|350
1700728800000|2023-11-23 08:40:00|16029.8|16027.8|16026.8|16024.8|16030.9|16028.9|16025.8|16023.8|306
1700729100000|2023-11-23 08:45:00|16026.7|16024.7|16028.3|16026.3|16028.8|16026.8|16024.7|16022.7|193
1700729400000|2023-11-23 08:50:00|16028.4|16026.4|16032.7|16030.7|16033.1|16031.1|16027.8|16025.8|279
1700729700000|2023-11-23 08:55:00|16032.6|16030.6|16034.6|16032.6|16035.9|16033.9|16030.8|16028.8|307
1700730000000|2023-11-23 09:00:00|16034.4|16032.4|16026.3|16024.3|16035.1|16033.1|16026.2|16024.2|449
1700730300000|2023-11-23 09:05:00|16026.4|16024.4|16028.6|16026.6|16028.8|16026.8|16023.3|16021.3|272
1700730600000|2023-11-23 09:10:00|16028.4|16026.4|16030.6|16028.6|16033.3|16031.3|16028.4|16026.4|289
1700730900000|2023-11-23 09:15:00|16030.4|16028.4|16030.3|16028.3|16030.8|16028.8|16026.3|16024.3|266
1700731200000|2023-11-23 09:20:00|16030.4|16028.4|16029.6|16027.6|16031.6|16029.6|16026.1|16024.1|315
1700731500000|2023-11-23 09:25:00|16028.3|16026.3|16031.3|16029.3|16031.4|16029.4|16027.3|16025.3|157
1700731800000|2023-11-23 09:30:00|16031.4|16029.4|16030.3|16028.3|16031.4|16029.4|16025.1|16023.1|429
1700732100000|2023-11-23 09:35:00|16030.4|16028.4|16036.3|16034.3|16036.8|16034.8|16030.1|16028.1|481
1700732400000|2023-11-23 09:40:00|16036.2|16034.2|16036.8|16034.8|16038.1|16036.1|16032.8|16030.8|407
1700732700000|2023-11-23 09:45:00|16036.9|16034.9|16034.8|16032.8|16037.3|16035.3|16033.8|16031.8|242
1700733000000|2023-11-23 09:50:00|16034.9|16032.9|16039.6|16037.6|16040.1|16038.1|16034.6|16032.6|304
1700733300000|2023-11-23 09:55:00|16039.4|16037.4|16036.3|16034.3|16040.6|16038.6|16036.1|16034.1|275
1700733600000|2023-11-23 10:00:00|16036.2|16034.2|16039.4|16037.4|16041.2|16039.2|16035.4|16033.4|268
1700733900000|2023-11-23 10:05:00|16039.3|16037.3|16034.8|16032.8|16039.3|16037.3|16034.8|16032.8|230
1700734200000|2023-11-23 10:10:00|16034.9|16032.9|16030.9|16028.9|16036.4|16034.4|16030.9|16028.9|326
1700734500000|2023-11-23 10:15:00|16031.7|16029.7|16026.1|16024.1|16033.4|16031.4|16025.8|16023.8|349
1700734800000|2023-11-23 10:20:00|16026.3|16024.3|16027.6|16025.6|16028.6|16026.6|16023.9|16021.9|286
1700735100000|2023-11-23 10:25:00|16027.4|16025.4|16030.3|16028.3|16030.6|16028.6|16025.8|16023.8|180
1700735400000|2023-11-23 10:30:00|16030.2|16028.2|16023.3|16021.3|16030.9|16028.9|16022.8|16020.8|306
1700735700000|2023-11-23 10:35:00|16023.4|16021.4|16021.4|16019.4|16025.9|16023.9|16020.9|16018.9|232
1700736000000|2023-11-23 10:40:00|16021.3|16019.3|16021.8|16019.8|16023.1|16021.1|16019.7|16017.7|293
1700736300000|2023-11-23 10:45:00|16021.7|16019.7|16022.2|16020.2|16025.3|16023.3|16020.2|16018.2|223
1700736600000|2023-11-23 10:50:00|16022.3|16020.3|16024.6|16022.6|16024.9|16022.9|16019.6|16017.6|355
1700736900000|2023-11-23 10:55:00|16024.7|16022.7|16025.7|16023.7|16026.7|16024.7|16023.6|16021.6|197
1700737200000|2023-11-23 11:00:00|16025.6|16023.6|16026.1|16024.1|16028.7|16026.7|16024.8|16022.8|277
1700737500000|2023-11-23 11:05:00|16025.9|16023.9|16026.6|16024.6|16028.1|16026.1|16023.6|16021.6|199
1700737800000|2023-11-23 11:10:00|16026.7|16024.7|16025.1|16023.1|16029.4|16027.4|16025.1|16023.1|236
1700738100000|2023-11-23 11:15:00|16025.2|16023.2|16024.8|16022.8|16026.9|16024.9|16022.6|16020.6|299
1700738400000|2023-11-23 11:20:00|16024.7|16022.7|16028.4|16026.4|16028.6|16026.6|16022.7|16020.7|322
1700738700000|2023-11-23 11:25:00|16028.6|16026.6|16031.6|16029.6|16031.8|16029.8|16028.4|16026.4|335
1700739000000|2023-11-23 11:30:00|16031.4|16029.4|16029.6|16027.6|16031.8|16029.8|16028.3|16026.3|218
1700739300000|2023-11-23 11:35:00|16029.4|16027.4|16029.3|16027.3|16030.1|16028.1|16027.6|16025.6|146
1700739600000|2023-11-23 11:40:00|16029.4|16027.4|16028.3|16026.3|16031.8|16029.8|16028.3|16026.3|255
1700739900000|2023-11-23 11:45:00|16028.4|16026.4|16025.3|16023.3|16031.4|16029.4|16024.7|16022.7|293
1700740200000|2023-11-23 11:50:00|16025.6|16023.6|16025.3|16023.3|16027.2|16025.2|16024.9|16022.9|139
1700740500000|2023-11-23 11:55:00|16025.4|16023.4|16026.7|16024.7|16027.9|16025.9|16025.1|16023.1|145
1700740800000|2023-11-23 12:00:00|16026.8|16024.8|16023.8|16021.8|16026.8|16024.8|16023.2|16021.2|197
1700741100000|2023-11-23 12:05:00|16023.7|16021.7|16026.7|16024.7|16027.8|16025.8|16022.4|16020.4|228
1700741400000|2023-11-23 12:10:00|16026.6|16024.6|16024.1|16022.1|16028.6|16026.6|16022.2|16020.2|251
1700741700000|2023-11-23 12:15:00|16024.2|16022.2|16027.3|16025.3|16028.8|16026.8|16023.6|16021.6|273
1700742000000|2023-11-23 12:20:00|16027.4|16025.4|16031.8|16029.8|16032.2|16030.2|16026.8|16024.8|371
1700742300000|2023-11-23 12:25:00|16031.9|16029.9|16026.1|16024.1|16031.9|16029.9|16025.6|16023.6|224
1700742600000|2023-11-23 12:30:00|16026.2|16024.2|16024.3|16022.3|16026.3|16024.3|16022.8|16020.8|263
1700742900000|2023-11-23 12:35:00|16024.2|16022.2|16021.3|16019.3|16024.8|16022.8|16020.7|16018.7|304
1700743200000|2023-11-23 12:40:00|16021.2|16019.2|16017.4|16015.4|16021.8|16019.8|16017.1|16015.1|400
1700743500000|2023-11-23 12:45:00|16017.7|16015.7|16020.9|16018.9|16021.2|16019.2|16017.4|16015.4|333
1700743800000|2023-11-23 12:50:00|16021.1|16019.1|16018.3|16016.3|16021.6|16019.6|16016.9|16014.9|203
1700744100000|2023-11-23 12:55:00|16018.2|16016.2|16014.6|16012.6|16018.2|16016.2|16012.4|16010.4|503
1700744400000|2023-11-23 13:00:00|16014.7|16012.7|16013.2|16011.2|16015.4|16013.4|16012.7|16010.7|209
1700744700000|2023-11-23 13:05:00|16013.1|16011.1|16014.8|16012.8|16015.9|16013.9|16012.2|16010.2|281
1700745000000|2023-11-23 13:10:00|16014.9|16012.9|16016.1|16014.1|16016.9|16014.9|16012.2|16010.2|248
1700745300000|2023-11-23 13:15:00|16016.2|16014.2|16018.7|16016.7|16018.7|16016.7|16015.6|16013.6|213
1700745600000|2023-11-23 13:20:00|16018.6|16016.6|16014.6|16012.6|16021.1|16019.1|16012.3|16010.3|551
1700745900000|2023-11-23 13:25:00|16014.4|16012.4|16013.8|16011.8|16016.8|16014.8|16013.6|16011.6|235
1700746200000|2023-11-23 13:30:00|16013.9|16011.9|16015.8|16013.8|16016.7|16014.7|16011.7|16009.7|324
1700746500000|2023-11-23 13:35:00|16015.9|16013.9|16016.6|16014.6|16017.4|16015.4|16014.8|16012.8|150
1700746800000|2023-11-23 13:40:00|16016.7|16014.7|16020.8|16018.8|16021.2|16019.2|16016.7|16014.7|347
1700747100000|2023-11-23 13:45:00|16020.9|16018.9|16021.3|16019.3|16022.3|16020.3|16019.9|16017.9|203
1700747400000|2023-11-23 13:50:00|16021.4|16019.4|16020.6|16018.6|16021.7|16019.7|16018.8|16016.8|190
1700747700000|2023-11-23 13:55:00|16020.7|16018.7|16022.1|16020.1|16022.7|16020.7|16019.9|16017.9|248
1700748000000|2023-11-23 14:00:00|16021.7|16019.7|16025.3|16023.3|16025.7|16023.7|16021.7|16019.7|658
1700748300000|2023-11-23 14:05:00|16025.2|16023.2|16019.1|16017.1|16026.3|16024.3|16018.3|16016.3|750
1700748600000|2023-11-23 14:10:00|16018.8|16016.8|16020.1|16018.1|16021.1|16019.1|16017.3|16015.3|587
1700748900000|2023-11-23 14:15:00|16020.2|16018.2|16019.1|16017.1|16020.3|16018.3|16016.8|16014.8|348
1700749200000|2023-11-23 14:20:00|16018.9|16016.9|16016.6|16014.6|16019.1|16017.1|16015.7|16013.7|379
1700749500000|2023-11-23 14:25:00|16016.4|16014.4|16017.8|16015.8|16018.2|16016.2|16015.1|16013.1|358
1700749800000|2023-11-23 14:30:00|16017.3|16016.3|16012.8|16011.8|16017.6|16016.6|16010.2|16009.2|1483
1700750100000|2023-11-23 14:35:00|16012.9|16011.9|16018.3|16017.3|16018.3|16017.3|16009.3|16008.3|1147
1700750400000|2023-11-23 14:40:00|16018.2|16017.2|16017.9|16016.9|16023.4|16022.4|16015.4|16014.4|1654
1700750700000|2023-11-23 14:45:00|16018.3|16017.3|16015.4|16014.4|16018.3|16017.3|16014.3|16013.3|616
1700751000000|2023-11-23 14:50:00|16015.8|16014.8|16011.9|16010.9|16019.6|16018.6|16010.2|16009.2|989
1700751300000|2023-11-23 14:55:00|16010.8|16009.8|16010.4|16009.4|16013.8|16012.8|16008.9|16007.9|945
1700751600000|2023-11-23 15:00:00|16010.9|16009.9|16005.3|16004.3|16011.1|16010.1|16005.3|16004.3|645
1700751900000|2023-11-23 15:05:00|16005.5|16004.5|16008.9|16007.9|16009.4|16008.4|16002.5|16001.5|1058
1700752200000|2023-11-23 15:10:00|16009|16008|16008.1|16007.1|16012|16011|16007.4|16006.4|765
1700752500000|2023-11-23 15:15:00|16008.3|16007.3|16010.5|16009.5|16010.5|16009.5|16005.5|16004.5|738
1700752800000|2023-11-23 15:20:00|16010.6|16009.6|16010.6|16009.6|16012.1|16011.1|16009.4|16008.4|671
1700753100000|2023-11-23 15:25:00|16010.8|16009.8|16009.1|16008.1|16011.1|16010.1|16008.4|16007.4|424
1700753400000|2023-11-23 15:30:00|16009.3|16008.3|16010.8|16009.8|16011.5|16010.5|16008.5|16007.5|520
1700753700000|2023-11-23 15:35:00|16010.9|16009.9|16013.8|16012.8|16014.1|16013.1|16010.5|16009.5|672
1700754000000|2023-11-23 15:40:00|16014.1|16013.1|16016.9|16015.9|16017.5|16016.5|16014.1|16013.1|872
1700754300000|2023-11-23 15:45:00|16017|16016|16019.6|16018.6|16019.8|16018.8|16016.9|16015.9|723
1700754600000|2023-11-23 15:50:00|16019.9|16018.9|16020.4|16019.4|16020.9|16019.9|16019.6|16018.6|536
1700754900000|2023-11-23 15:55:00|16020.5|16019.5|16024.5|16023.5|16025.6|16024.6|16020.4|16019.4|949
1700755200000|2023-11-23 16:00:00|16024.3|16023.3|16019.5|16018.5|16025.3|16024.3|16019.5|16018.5|764
1700755500000|2023-11-23 16:05:00|16019.6|16018.6|16015.6|16014.6|16019.6|16018.6|16015.4|16014.4|640
1700755800000|2023-11-23 16:10:00|16015.5|16014.5|16017.3|16016.3|16017.9|16016.9|16015.4|16014.4|460
1700756100000|2023-11-23 16:15:00|16017.1|16016.1|16016|16015|16017.4|16016.4|16015.1|16014.1|429
1700756400000|2023-11-23 16:20:00|16015.9|16014.9|16017.4|16016.4|16018.1|16017.1|16015.9|16014.9|439
1700756700000|2023-11-23 16:25:00|16017.5|16016.5|16018.9|16017.9|16019.1|16018.1|16017.3|16016.3|420
1700757000000|2023-11-23 16:30:00|16019|16018|16022|16021|16022.6|16021.6|16018.4|16017.4|523
1700757300000|2023-11-23 16:35:00|16021.9|16020.9|16020.4|16019.4|16022.9|16021.9|16020.1|16019.1|378
1700757600000|2023-11-23 16:40:00|16020.5|16019.5|16020.4|16019.4|16021.9|16020.9|16020.3|16019.3|215
1700757900000|2023-11-23 16:45:00|16020.5|16019.5|16018.8|16017.8|16020.8|16019.8|16018.5|16017.5|286
1700758200000|2023-11-23 16:50:00|16018.6|16017.6|16015.3|16014.3|16019.6|16018.6|16015|16014|368
1700758500000|2023-11-23 16:55:00|16015.4|16014.4|16014|16013|16015.6|16014.6|16013.1|16012.1|386
1700758800000|2023-11-23 17:00:00|16014.1|16013.1|16013|16012|16014.1|16013.1|16012.4|16011.4|386
1700759100000|2023-11-23 17:05:00|16013.1|16012.1|16013.3|16012.3|16014.4|16013.4|16013.1|16012.1|186
1700759400000|2023-11-23 17:10:00|16013.1|16012.1|16013.4|16012.4|16014.3|16013.3|16013|16012|163
1700759700000|2023-11-23 17:15:00|16013.5|16012.5|16013.8|16012.8|16014.3|16013.3|16012.6|16011.6|214
1700760000000|2023-11-23 17:20:00|16013.9|16012.9|16014.1|16013.1|16015.6|16014.6|16013.9|16012.9|392
1700760300000|2023-11-23 17:25:00|16014|16013|16013.1|16012.1|16014.5|16013.5|16012.6|16011.6|378
1700760600000|2023-11-23 17:30:00|16012.9|16011.9|16014.9|16013.9|16015.1|16014.1|16012.8|16011.8|266
1700760900000|2023-11-23 17:35:00|16014.8|16013.8|16017|16016|16017.5|16016.5|16014.8|16013.8|263
1700761200000|2023-11-23 17:40:00|16017.3|16016.3|16014.9|16013.9|16017.4|16016.4|16014.3|16013.3|203
1700761500000|2023-11-23 17:45:00|16015|16014|16015.5|16014.5|16017.3|16016.3|16014.1|16013.1|180
1700761800000|2023-11-23 17:50:00|16015.4|16014.4|16014.5|16013.5|16017|16016|16014|16013|190
1700762100000|2023-11-23 17:55:00|16014.6|16013.6|16013.5|16012.5|16014.8|16013.8|16010|16009|335
1700762400000|2023-11-23 18:00:00|16018.4|16013.4|16018.2|16013.2|16018.7|16013.7|16014.7|16009.7|0
1700762700000|2023-11-23 18:05:00|16021.2|16016.2|16021.7|16016.7|16021.8|16016.8|16018|16013|0
1700763000000|2023-11-23 18:10:00|16021.6|16016.6|16020.4|16015.4|16021.6|16016.6|16020.4|16015.4|0
1700763300000|2023-11-23 18:15:00|16017.4|16012.4|16020.4|16015.4|16020.6|16015.6|16016.8|16011.8|0
1700763600000|2023-11-23 18:20:00|16018.9|16013.9|16016.8|16011.8|16018.9|16013.9|16016.8|16011.8|0
1700763900000|2023-11-23 18:25:00|16016.7|16011.7|16012.9|16007.9|16016.9|16011.9|16012.9|16007.9|0
1700764200000|2023-11-23 18:30:00|16013|16008|16012.8|16007.8|16013.1|16008.1|16012.8|16007.8|0
1700764500000|2023-11-23 18:35:00|16012.9|16007.9|16012.8|16007.8|16013|16008|16012.8|16007.8|0
1700764800000|2023-11-23 18:40:00|16012.9|16007.9|16012.8|16007.8|16013.1|16008.1|16012.8|16007.8|0
1700765100000|2023-11-23 18:45:00|16012.9|16007.9|16012.9|16007.9|16013|16008|16012.8|16007.8|0
1700765400000|2023-11-23 18:50:00|16012.6|16007.6|16012.4|16007.4|16012.6|16007.6|16008.8|16003.8|0
1700765700000|2023-11-23 18:55:00|16009.4|16004.4|16008.9|16003.9|16009.4|16004.4|16008.8|16003.8|0
1700766000000|2023-11-23 19:00:00|16008.8|16003.8|16009.1|16004.1|16009.2|16004.2|16008.8|16003.8|0
1700766300000|2023-11-23 19:05:00|16009.5|16004.5|16009.6|16004.6|16009.8|16004.8|16009.5|16004.5|0
1700766600000|2023-11-23 19:10:00|16009.7|16004.7|16013.9|16008.9|16014|16009|16009.7|16004.7|0
1700766900000|2023-11-23 19:15:00|16014|16009|16013.9|16008.9|16014|16009|16013.9|16008.9|0
1700767200000|2023-11-23 19:20:00|16014|16009|16013.9|16008.9|16014|16009|16013.9|16008.9|0
1700767500000|2023-11-23 19:25:00|16014|16009|16013.9|16008.9|16014|16009|16013.9|16008.9|0
1700767800000|2023-11-23 19:30:00|16014|16009|16014|16009|16014.1|16009.1|16013.9|16008.9|0
1700768100000|2023-11-23 19:35:00|16014.1|16009.1|16014.5|16009.5|16017.8|16012.8|16014|16009|0
1700768400000|2023-11-23 19:40:00|16014.6|16009.6|16014.5|16009.5|16014.6|16009.6|16014.5|16009.5|0
1700768700000|2023-11-23 19:45:00|16014.4|16009.4|16014.4|16009.4|16018.2|16013.2|16014.4|16009.4|0
1700769000000|2023-11-23 19:50:00|16014.6|16009.6|16014.5|16009.5|16014.7|16009.7|16014.5|16009.5|0
1700769300000|2023-11-23 19:55:00|16014.6|16009.6|16014.6|16009.6|16014.6|16009.6|16014.5|16009.5|0
1700769600000|2023-11-23 20:00:00|16014.7|16009.7|16014.7|16009.7|16014.7|16009.7|16014.7|16009.7|0
1700769900000|2023-11-23 20:05:00|16016.2|16011.2|16018.5|16013.5|16018.5|16013.5|16014.7|16009.7|0
1700770200000|2023-11-23 20:10:00|16018.4|16013.4|16018.3|16013.3|16018.5|16013.5|16018.3|16013.3|0
1700770500000|2023-11-23 20:15:00|16018.4|16013.4|16018.3|16013.3|16018.4|16013.4|16018.3|16013.3|0
1700770800000|2023-11-23 20:20:00|16018.4|16013.4|16021.3|16016.3|16022|16017|16018.4|16013.4|0
1700771100000|2023-11-23 20:25:00|16021.4|16016.4|16024.6|16019.6|16025.1|16020.1|16021.4|16016.4|0
1700771400000|2023-11-23 20:30:00|16023|16018|16024.6|16019.6|16024.6|16019.6|16021|16016|0
1700771700000|2023-11-23 20:35:00|16024.7|16019.7|16024|16019|16024.7|16019.7|16022.9|16017.9|0
1700772000000|2023-11-23 20:40:00|16023.3|16018.3|16022.7|16017.7|16023.3|16018.3|16022|16017|0
1700772300000|2023-11-23 20:45:00|16023.5|16018.5|16023.2|16018.2|16023.5|16018.5|16023.2|16018.2|0
1700772900000|2023-11-23 20:55:00|16023|16018|16019.4|16014.4|16023.1|16018.1|16019.4|16014.4|0
1700773200000|2023-11-23 21:00:00|16020.3|16015.3|16019.2|16014.2|16021.9|16016.9|16019.2|16014.2|0
1700773500000|2023-11-23 21:05:00|16019|16014|16019|16014|16019|16014|16019|16014|0
1700773800000|2023-11-23 21:10:00|16018.9|16013.9|16019|16014|16019|16014|16018.9|16013.9|0
1700774100000|2023-11-23 21:15:00|16018.9|16013.9|16019|16014|16019|16014|16018.9|16013.9|0
1700775900000|2023-11-23 21:45:00|16018.9|16013.9|16019|16014|16019|16014|16018.9|16013.9|0
1700776200000|2023-11-23 21:50:00|16018.9|16013.9|16018.9|16013.9|16018.9|16013.9|16018.9|16013.9|0
1700778000000|2023-11-23 22:20:00|16019|16014|16018.9|16013.9|16019|16014|16018.9|16013.9|0
1700778300000|2023-11-23 22:25:00|16019|16014|16018.9|16013.9|16019|16014|16018.9|16013.9|0
1700779800000|2023-11-23 22:50:00|16018.8|16013.8|16018.8|16013.8|16018.8|16013.8|16018.8|16013.8|0
1700780100000|2023-11-23 22:55:00|16018.9|16013.9|16018.9|16013.9|16018.9|16013.9|16018.9|16013.9|0
1700780400000|2023-11-23 23:00:00|16017.8|16015.8|16019.1|16017.1|16028.5|16026.5|16017.4|16015.4|551
1700780700000|2023-11-23 23:05:00|16019|16017|16013.4|16011.4|16019.3|16017.3|16013|16011|192
1700781000000|2023-11-23 23:10:00|16013.3|16011.3|16014.8|16012.8|16015.3|16013.3|16012.1|16010.1|151
1700781300000|2023-11-23 23:15:00|16014.6|16012.6|16017.3|16015.3|16017.3|16015.3|16013.8|16011.8|179
1700781600000|2023-11-23 23:20:00|16017.4|16015.4|16016|16014|16018.3|16016.3|16015.1|16013.1|127
1700781900000|2023-11-23 23:25:00|16016.1|16014.1|16016|16014|16017.3|16015.3|16015.1|16013.1|54
1700782200000|2023-11-23 23:30:00|16015.9|16013.9|16012|16010|16016.6|16014.6|16011.8|16009.8|145
1700782500000|2023-11-23 23:35:00|16011.9|16009.9|16012|16010|16013.3|16011.3|16011.1|16009.1|83
1700782800000|2023-11-23 23:40:00|16011.9|16009.9|16013.6|16011.6|16013.6|16011.6|16011.8|16009.8|77
1700783100000|2023-11-23 23:45:00|16013.9|16011.9|16015.3|16013.3|16015.6|16013.6|16012.1|16010.1|126
1700783400000|2023-11-23 23:50:00|16015.5|16013.5|16014.8|16012.8|16017.4|16015.4|16013|16011|147
1700783700000|2023-11-23 23:55:00|16014.6|16012.6|16016.3|16014.3|16017.1|16015.1|16014.4|16012.4|52
1700784000000|2023-11-24 00:00:00|16016|16014|16012.5|16010.5|16016|16014|16011.3|16009.3|268
1700784300000|2023-11-24 00:05:00|16012.6|16010.6|16011.8|16009.8|16014.1|16012.1|16011.4|16009.4|165
1700784600000|2023-11-24 00:10:00|16011.9|16009.9|16014.5|16012.5|16015.5|16013.5|16011.6|16009.6|175
1700784900000|2023-11-24 00:15:00|16014.6|16012.6|16016.6|16014.6|16017.8|16015.8|16014.5|16012.5|221
1700785200000|2023-11-24 00:20:00|16016.3|16014.3|16017.8|16015.8|16017.8|16015.8|16015.9|16013.9|82
1700785500000|2023-11-24 00:25:00|16017.5|16015.5|16020.3|16018.3|16020.8|16018.8|16016.9|16014.9|221
1700785800000|2023-11-24 00:30:00|16020.1|16018.1|16018.5|16016.5|16020.8|16018.8|16017.8|16015.8|187
1700786100000|2023-11-24 00:35:00|16018.4|16016.4|16017.5|16015.5|16018.8|16016.8|16016.6|16014.6|116
1700786400000|2023-11-24 00:40:00|16017.6|16015.6|16015.3|16013.3|16017.8|16015.8|16014.6|16012.6|123
1700786700000|2023-11-24 00:45:00|16015.1|16013.1|16016.5|16014.5|16017.1|16015.1|16015|16013|74
1700787000000|2023-11-24 00:50:00|16016.6|16014.6|16022.1|16020.1|16022.3|16020.3|16016.5|16014.5|226
1700787300000|2023-11-24 00:55:00|16022|16020|16020.9|16018.9|16022.1|16020.1|16019.8|16017.8|172
1700787600000|2023-11-24 01:00:00|16020.8|16018.8|16023.4|16021.4|16024.3|16022.3|16018|16016|206
1700787900000|2023-11-24 01:05:00|16023.3|16021.3|16021.9|16019.9|16023.8|16021.8|16021.4|16019.4|102
1700788200000|2023-11-24 01:10:00|16021.8|16019.8|16022.2|16020.2|16024|16022|16021.7|16019.7|161
1700788500000|2023-11-24 01:15:00|16022.3|16020.3|16019.7|16017.7|16022.3|16020.3|16017.2|16015.2|331
1700788800000|2023-11-24 01:20:00|16019.8|16017.8|16016.2|16014.2|16020.5|16018.5|16015.5|16013.5|240
1700789100000|2023-11-24 01:25:00|16016|16014|16014.2|16012.2|16017.4|16015.4|16013.8|16011.8|279
1700789400000|2023-11-24 01:30:00|16014|16012|16015.5|16013.5|16016.5|16014.5|16012.4|16010.4|273
1700789700000|2023-11-24 01:35:00|16015.4|16013.4|16017.9|16015.9|16018.3|16016.3|16015.3|16013.3|182
1700790000000|2023-11-24 01:40:00|16017.8|16015.8|16018.7|16016.7|16019.5|16017.5|16016.7|16014.7|170
1700790300000|2023-11-24 01:45:00|16018.5|16016.5|16020.4|16018.4|16021|16019|16018.2|16016.2|189
1700790600000|2023-11-24 01:50:00|16020.3|16018.3|16020.2|16018.2|16020.7|16018.7|16019|16017|137
1700790900000|2023-11-24 01:55:00|16020|16018|16020.4|16018.4|16021.2|16019.2|16018.7|16016.7|122
1700791200000|2023-11-24 02:00:00|16020.3|16018.3|16016.3|16014.3|16020.7|16018.7|16015.8|16013.8|259
1700791500000|2023-11-24 02:05:00|16016.2|16014.2|16015.2|16013.2|16016.7|16014.7|16011|16009|366
1700791800000|2023-11-24 02:10:00|16015|16013|16017.4|16015.4|16018.4|16016.4|16014.9|16012.9|145
1700792100000|2023-11-24 02:15:00|16017.3|16015.3|16017.4|16015.4|16018.5|16016.5|16016.8|16014.8|135
1700792400000|2023-11-24 02:20:00|16017.5|16015.5|16016.9|16014.9|16017.7|16015.7|16015.5|16013.5|147
1700792700000|2023-11-24 02:25:00|16016.8|16014.8|16016.5|16014.5|16018.5|16016.5|16015.9|16013.9|169
1700793000000|2023-11-24 02:30:00|16016.4|16014.4|16016.4|16014.4|16017.5|16015.5|16015.9|16013.9|123
1700793300000|2023-11-24 02:35:00|16016.3|16014.3|16015.2|16013.2|16016.3|16014.3|16013.4|16011.4|264
1700793600000|2023-11-24 02:40:00|16015|16013|16016.2|16014.2|16017|16015|16014.9|16012.9|190
1700793900000|2023-11-24 02:45:00|16016|16014|16017.7|16015.7|16018.2|16016.2|16015.3|16013.3|177
1700794200000|2023-11-24 02:50:00|16017.8|16015.8|16020.9|16018.9|16021.5|16019.5|16017.5|16015.5|506
1700794500000|2023-11-24 02:55:00|16020.8|16018.8|16019.7|16017.7|16021.8|16019.8|16019.4|16017.4|103
1700794800000|2023-11-24 03:00:00|16019.5|16017.5|16020.2|16018.2|16022.8|16020.8|16019.5|16017.5|235
1700795100000|2023-11-24 03:05:00|16020|16018|16020.2|16018.2|16022|16020|16019.3|16017.3|154
1700795400000|2023-11-24 03:10:00|16020|16018|16017.2|16015.2|16020|16018|16016.9|16014.9|350
1700795700000|2023-11-24 03:15:00|16016.7|16014.7|16016.5|16014.5|16018|16016|16016.3|16014.3|114
1700796000000|2023-11-24 03:20:00|16016.3|16014.3|16017.4|16015.4|16017.5|16015.5|16015.2|16013.2|172
1700796300000|2023-11-24 03:25:00|16017.3|16015.3|16018.2|16016.2|16018.7|16016.7|16017.2|16015.2|119
1700796600000|2023-11-24 03:30:00|16018.3|16016.3|16018|16016|16018.8|16016.8|16017.3|16015.3|91
1700796900000|2023-11-24 03:35:00|16018.2|16016.2|16018.3|16016.3|16019|16017|16017.5|16015.5|97
1700797200000|2023-11-24 03:40:00|16018.2|16016.2|16017.7|16015.7|16018.5|16016.5|16017.5|16015.5|116
1700797500000|2023-11-24 03:45:00|16017.8|16015.8|16016.9|16014.9|16018.4|16016.4|16016.8|16014.8|75
1700797800000|2023-11-24 03:50:00|16016.8|16014.8|16014.9|16012.9|16017.5|16015.5|16014.8|16012.8|132
1700798100000|2023-11-24 03:55:00|16014.8|16012.8|16016.9|16014.9|16017.5|16015.5|16013.3|16011.3|233
1700798400000|2023-11-24 04:00:00|16017|16015|16015.3|16013.3|16017.4|16015.4|16015.3|16013.3|83
1700798700000|2023-11-24 04:05:00|16015.2|16013.2|16014.8|16012.8|16015.4|16013.4|16013.5|16011.5|181
1700799000000|2023-11-24 04:10:00|16014.7|16012.7|16016.5|16014.5|16016.7|16014.7|16014.5|16012.5|98
1700799300000|2023-11-24 04:15:00|16016.4|16014.4|16016.7|16014.7|16016.8|16014.8|16016|16014|46
1700799600000|2023-11-24 04:20:00|16016.8|16014.8|16017.7|16015.7|16017.8|16015.8|16016|16014|107
1700799900000|2023-11-24 04:25:00|16017.5|16015.5|16017.4|16015.4|16017.7|16015.7|16016.4|16014.4|65
1700800200000|2023-11-24 04:30:00|16017.5|16015.5|16016.9|16014.9|16017.8|16015.8|16015.4|16013.4|114
1700800500000|2023-11-24 04:35:00|16016.8|16014.8|16016.8|16014.8|16017.3|16015.3|16016.5|16014.5|37
1700800800000|2023-11-24 04:40:00|16016.9|16014.9|16016.8|16014.8|16017.5|16015.5|16016.8|16014.8|77
1700801100000|2023-11-24 04:45:00|16016.7|16014.7|16016.2|16014.2|16016.9|16014.9|16015|16013|103
1700801400000|2023-11-24 04:50:00|16016.3|16014.3|16015|16013|16016.3|16014.3|16014.5|16012.5|152
1700801700000|2023-11-24 04:55:00|16015.2|16013.2|16015.2|16013.2|16015.5|16013.5|16014.9|16012.9|81
1700802000000|2023-11-24 05:00:00|16015|16013|16012.9|16010.9|16015.8|16013.8|16011.5|16009.5|401
1700802300000|2023-11-24 05:05:00|16013|16011|16013.4|16011.4|16014.4|16012.4|16012.5|16010.5|183
1700802600000|2023-11-24 05:10:00|16013.5|16011.5|16014.5|16012.5|16016|16014|16013.5|16011.5|143
1700802900000|2023-11-24 05:15:00|16014.4|16012.4|16013.8|16011.8|16015.2|16013.2|16013.5|16011.5|113
1700803200000|2023-11-24 05:20:00|16013.7|16011.7|16015.9|16013.9|16016.5|16014.5|16013.7|16011.7|155
1700803500000|2023-11-24 05:25:00|16015.8|16013.8|16013.8|16011.8|16015.8|16013.8|16012.7|16010.7|125
1700803800000|2023-11-24 05:30:00|16013.9|16011.9|16013.7|16011.7|16015.4|16013.4|16013.4|16011.4|122
1700804100000|2023-11-24 05:35:00|16013.5|16011.5|16012.7|16010.7|16014|16012|16012|16010|134
1700804400000|2023-11-24 05:40:00|16012.5|16010.5|16012.9|16010.9|16013.8|16011.8|16012.5|16010.5|90
1700804700000|2023-11-24 05:45:00|16013|16011|16012.7|16010.7|16013.8|16011.8|16012.5|16010.5|51
1700805000000|2023-11-24 05:50:00|16012.4|16010.4|16012.7|16010.7|16013.3|16011.3|16011|16009|127
1700805300000|2023-11-24 05:55:00|16012.8|16010.8|16014.7|16012.7|16016.2|16014.2|16012.5|16010.5|129
1700805600000|2023-11-24 06:00:00|16014.5|16012.5|16011.7|16009.7|16014.7|16012.7|16011|16009|168
1700805900000|2023-11-24 06:05:00|16011.5|16009.5|16008|16006|16011.7|16009.7|16006.3|16004.3|537
1700806200000|2023-11-24 06:10:00|16007.9|16005.9|16006.7|16004.7|16008.3|16006.3|16006.3|16004.3|165
1700806500000|2023-11-24 06:15:00|16006.8|16004.8|16006.4|16004.4|16007.8|16005.8|16005|16003|413
1700806800000|2023-11-24 06:20:00|16006.3|16004.3|16005.7|16003.7|16006.9|16004.9|16004.7|16002.7|173
1700807100000|2023-11-24 06:25:00|16005.8|16003.8|16007.2|16005.2|16008.3|16006.3|16005.7|16003.7|180
1700807400000|2023-11-24 06:30:00|16006.9|16004.9|16009.7|16007.7|16009.8|16007.8|16006.9|16004.9|180
1700807700000|2023-11-24 06:35:00|16009.5|16007.5|16008.2|16006.2|16009.8|16007.8|16007.7|16005.7|128
1700808000000|2023-11-24 06:40:00|16008|16006|16007.7|16005.7|16009|16007|16007.7|16005.7|105
1700808300000|2023-11-24 06:45:00|16007.8|16005.8|16003.7|16001.7|16007.8|16005.8|16002.4|16000.4|353
1700808600000|2023-11-24 06:50:00|16003.9|16001.9|16001.2|15999.2|16004|16002|15998.5|15996.5|502
1700808900000|2023-11-24 06:55:00|16000.9|15998.9|16004|16002|16004.3|16002.3|16000.3|15998.3|225
1700809200000|2023-11-24 07:00:00|16004.2|16002.2|15993.7|15991.7|16004.7|16002.7|15993.3|15991.3|819
1700809500000|2023-11-24 07:05:00|15993.8|15991.8|15991.9|15989.9|15994.5|15992.5|15991.4|15989.4|330
1700809800000|2023-11-24 07:10:00|15991.8|15989.8|15989.7|15987.7|15992.2|15990.2|15987.7|15985.7|641
1700810100000|2023-11-24 07:15:00|15989.5|15987.5|15984.7|15982.7|15990.4|15988.4|15984.2|15982.2|460
1700810400000|2023-11-24 07:20:00|15984.8|15982.8|15989|15987|15989.8|15987.8|15983.7|15981.7|416
1700810700000|2023-11-24 07:25:00|15988.7|15986.7|15987.7|15985.7|15990.2|15988.2|15986.7|15984.7|293
1700811000000|2023-11-24 07:30:00|15987.5|15985.5|15987.2|15985.2|15988.5|15986.5|15984.5|15982.5|303
1700811300000|2023-11-24 07:35:00|15987|15985|15988.2|15986.2|15988.4|15986.4|15980.4|15978.4|666
1700811600000|2023-11-24 07:40:00|15988|15986|15986.4|15984.4|15988.4|15986.4|15984.9|15982.9|364
1700811900000|2023-11-24 07:45:00|15986.5|15984.5|15984.3|15982.3|15988.4|15986.4|15983.2|15981.2|307
1700812200000|2023-11-24 07:50:00|15984.2|15982.2|15987.7|15985.7|15988.3|15986.3|15984.2|15982.2|210
1700812500000|2023-11-24 07:55:00|15987.8|15985.8|15988.4|15986.4|15988.7|15986.7|15985.8|15983.8|237
1700812800000|2023-11-24 08:00:00|15988.7|15986.7|15989.7|15987.7|15991.7|15989.7|15982.9|15980.9|885
1700813100000|2023-11-24 08:05:00|15989.8|15987.8|15991.9|15989.9|15993.4|15991.4|15985.9|15983.9|361
1700813400000|2023-11-24 08:10:00|15991.8|15989.8|15993.4|15991.4|15994.4|15992.4|15990.9|15988.9|378
1700813700000|2023-11-24 08:15:00|15993.3|15991.3|15999.2|15997.2|16001.3|15999.3|15993.2|15991.2|853
1700814000000|2023-11-24 08:20:00|15999|15997|16004.9|16002.9|16007.4|16005.4|15996.5|15994.5|1002
1700814300000|2023-11-24 08:25:00|16005|16003|16004.9|16002.9|16006.4|16004.4|16000.9|15998.9|496
1700814600000|2023-11-24 08:30:00|16004.8|16002.8|16001.9|15999.9|16008.2|16006.2|16001.2|15999.2|510
1700814900000|2023-11-24 08:35:00|16001.8|15999.8|16001.4|15999.4|16003.4|16001.4|15998.9|15996.9|406
1700815200000|2023-11-24 08:40:00|16001.7|15999.7|16003.2|16001.2|16004.8|16002.8|16000.2|15998.2|299
1700815500000|2023-11-24 08:45:00|16003.3|16001.3|15999.9|15997.9|16005|16003|15999.3|15997.3|213
1700815800000|2023-11-24 08:50:00|15999.8|15997.8|15997.2|15995.2|16002.5|16000.5|15995.9|15993.9|493
1700816100000|2023-11-24 08:55:00|15997.3|15995.3|15996.9|15994.9|15997.7|15995.7|15995.3|15993.3|244
1700816400000|2023-11-24 09:00:00|15996.8|15994.8|16002.4|16000.4|16002.8|16000.8|15996.2|15994.2|551
1700816700000|2023-11-24 09:05:00|16002|16000|16012.4|16010.4|16013|16011|16001.8|15999.8|993
1700817000000|2023-11-24 09:10:00|16012.5|16010.5|16016.3|16014.3|16016.3|16014.3|16009.2|16007.2|983
1700817300000|2023-11-24 09:15:00|16016.2|16014.2|16018.2|16016.2|16019.4|16017.4|16013.5|16011.5|751
1700817600000|2023-11-24 09:20:00|16018|16016|16019.2|16017.2|16022.3|16020.3|16016.7|16014.7|866
1700817900000|2023-11-24 09:25:00|16019|16017|16021.9|16019.9|16023|16021|16018.8|16016.8|499
1700818200000|2023-11-24 09:30:00|16021.8|16019.8|16018.2|16016.2|16022|16020|16016.2|16014.2|654
1700818500000|2023-11-24 09:35:00|16018|16016|16019.4|16017.4|16020.5|16018.5|16016.7|16014.7|482
1700818800000|2023-11-24 09:40:00|16019.5|16017.5|16023.2|16021.2|16025.3|16023.3|16017|16015|629
1700819100000|2023-11-24 09:45:00|16023.4|16021.4|16016|16014|16023.7|16021.7|16014.8|16012.8|598
1700819400000|2023-11-24 09:50:00|16015.9|16013.9|16014.7|16012.7|16016.4|16014.4|16010.8|16008.8|699
1700819700000|2023-11-24 09:55:00|16014.8|16012.8|16009.4|16007.4|16015.3|16013.3|16008.7|16006.7|491
1700820000000|2023-11-24 10:00:00|16009.5|16007.5|16005.4|16003.4|16009.7|16007.7|16004|16002|725
1700820300000|2023-11-24 10:05:00|16005.7|16003.7|16004.4|16002.4|16010.8|16008.8|16003.7|16001.7|534
1700820600000|2023-11-24 10:10:00|16004.2|16002.2|15999.7|15997.7|16004.4|16002.4|15998.7|15996.7|582
1700820900000|2023-11-24 10:15:00|15999.5|15997.5|15997.7|15995.7|15999.8|15997.8|15995.2|15993.2|620
1700821200000|2023-11-24 10:20:00|15997.5|15995.5|15997.7|15995.7|16001|15999|15995.5|15993.5|455
1700821500000|2023-11-24 10:25:00|15997.8|15995.8|15994.4|15992.4|15998.8|15996.8|15993.9|15991.9|535
1700821800000|2023-11-24 10:30:00|15994.5|15992.5|15993.2|15991.2|15995.9|15993.9|15990.8|15988.8|590
1700822100000|2023-11-24 10:35:00|15993|15991|15988.2|15986.2|15993.9|15991.9|15985.7|15983.7|566
1700822400000|2023-11-24 10:40:00|15988|15986|15992.2|15990.2|15992.2|15990.2|15983.5|15981.5|673
1700822700000|2023-11-24 10:45:00|15992.3|15990.3|16002.3|16000.3|16004.2|16002.2|15990.9|15988.9|925
1700823000000|2023-11-24 10:50:00|16002.4|16000.4|16003.4|16001.4|16004|16002|15998|15996|564
1700823300000|2023-11-24 10:55:00|16003.5|16001.5|16002.8|16000.8|16006.3|16004.3|16002.5|16000.5|439
1700823600000|2023-11-24 11:00:00|16002.5|16000.5|16002.4|16000.4|16008|16006|16000.9|15998.9|802
1700823900000|2023-11-24 11:05:00|16002.2|16000.2|15991.2|15989.2|16002.2|16000.2|15987.9|15985.9|1042
1700824200000|2023-11-24 11:10:00|15991.3|15989.3|15984.9|15982.9|15992.2|15990.2|15978.8|15976.8|1267
1700824500000|2023-11-24 11:15:00|15985|15983|15993.2|15991.2|15993.5|15991.5|15980.7|15978.7|698
1700824800000|2023-11-24 11:20:00|15993.3|15991.3|15991.4|15989.4|15995.2|15993.2|15988.4|15986.4|541
1700825100000|2023-11-24 11:25:00|15991.2|15989.2|15986.4|15984.4|15991.7|15989.7|15985.9|15983.9|399
1700825400000|2023-11-24 11:30:00|15986.2|15984.2|15990.2|15988.2|15992.3|15990.3|15985.2|15983.2|306
1700825700000|2023-11-24 11:35:00|15990|15988|15992.2|15990.2|15993.5|15991.5|15988.5|15986.5|360
1700826000000|2023-11-24 11:40:00|15991.9|15989.9|15991.2|15989.2|15993.2|15991.2|15988.2|15986.2|281
1700826300000|2023-11-24 11:45:00|15991.3|15989.3|15992.2|15990.2|15992.3|15990.3|15989|15987|213
1700826600000|2023-11-24 11:50:00|15992|15990|15990.7|15988.7|15992.9|15990.9|15988.8|15986.8|239
1700826900000|2023-11-24 11:55:00|15990.4|15988.4|15992.4|15990.4|15992.9|15990.9|15986.7|15984.7|572
1700827200000|2023-11-24 12:00:00|15992.3|15990.3|15991.7|15989.7|15998.9|15996.9|15990.7|15988.7|1129
1700827500000|2023-11-24 12:05:00|15991.8|15989.8|15999.9|15997.9|16003.2|16001.2|15991.2|15989.2|721
1700827800000|2023-11-24 12:10:00|15999.7|15997.7|15999.9|15997.9|16001.4|15999.4|15995.7|15993.7|593
1700828100000|2023-11-24 12:15:00|15999.8|15997.8|15994.2|15992.2|16001.4|15999.4|15992.7|15990.7|645
1700828400000|2023-11-24 12:20:00|15994|15992|15994.2|15992.2|15995.7|15993.7|15991.5|15989.5|408
1700828700000|2023-11-24 12:25:00|15994|15992|15995.2|15993.2|15996.9|15994.9|15992.7|15990.7|274
1700829000000|2023-11-24 12:30:00|15995|15993|15993.9|15991.9|15995.2|15993.2|15989.5|15987.5|534
1700829300000|2023-11-24 12:35:00|15993.8|15991.8|15996.4|15994.4|15996.8|15994.8|15993.2|15991.2|252
1700829600000|2023-11-24 12:40:00|15996.3|15994.3|15995.2|15993.2|15998.8|15996.8|15994.4|15992.4|602
1700829900000|2023-11-24 12:45:00|15995.3|15993.3|15991.2|15989.2|15995.4|15993.4|15986.7|15984.7|736
1700830200000|2023-11-24 12:50:00|15991.5|15989.5|15990.2|15988.2|15995.2|15993.2|15988|15986|517
1700830500000|2023-11-24 12:55:00|15990.4|15988.4|15990.9|15988.9|15993.5|15991.5|15989.4|15987.4|329
1700830800000|2023-11-24 13:00:00|15991.2|15989.2|15982.4|15980.4|15991.7|15989.7|15980.3|15978.3|835
1700831100000|2023-11-24 13:05:00|15982.3|15980.3|15991.2|15989.2|15992.7|15990.7|15981|15979|825
1700831400000|2023-11-24 13:10:00|15991|15989|15990.7|15988.7|15997.2|15995.2|15990.7|15988.7|774
1700831700000|2023-11-24 13:15:00|15990.8|15988.8|15994.2|15992.2|15994.8|15992.8|15988.7|15986.7|454
1700832000000|2023-11-24 13:20:00|15994.5|15992.5|15990.7|15988.7|15995.7|15993.7|15989.9|15987.9|644
1700832300000|2023-11-24 13:25:00|15990.5|15988.5|15990.2|15988.2|15992.2|15990.2|15988.2|15986.2|568
1700832600000|2023-11-24 13:30:00|15989.9|15987.9|15985.2|15983.2|15990.5|15988.5|15982.4|15980.4|998
1700832900000|2023-11-24 13:35:00|15985.4|15983.4|15986.2|15984.2|15989.9|15987.9|15984.9|15982.9|801
1700833200000|2023-11-24 13:40:00|15986|15984|15999|15997|15999|15997|15984.7|15982.7|1190
1700833500000|2023-11-24 13:45:00|15999.2|15997.2|15999.4|15997.4|16004.7|16002.7|15997.8|15995.8|1594
1700833800000|2023-11-24 13:50:00|15999.5|15997.5|16005.5|16003.5|16005.8|16003.8|15999.2|15997.2|932
1700834100000|2023-11-24 13:55:00|16005.7|16003.7|16004.4|16002.4|16007.2|16005.2|16004|16002|703
1700834400000|2023-11-24 14:00:00|16003.5|16001.5|15996|15994|16006.8|16004.8|15995.7|15993.7|1301
1700834700000|2023-11-24 14:05:00|15995.9|15993.9|15992.4|15990.4|15996.5|15994.5|15991.3|15989.3|867
1700835000000|2023-11-24 14:10:00|15992.2|15990.2|15989.9|15987.9|15992.8|15990.8|15989|15987|832
1700835300000|2023-11-24 14:15:00|15989.7|15987.7|15995.9|15993.9|15997.5|15995.5|15988.7|15986.7|1072
1700835600000|2023-11-24 14:20:00|15995.8|15993.8|15990.9|15988.9|15998.8|15996.8|15990.9|15988.9|971
1700835900000|2023-11-24 14:25:00|15991|15989|15980.7|15978.7|15991|15989|15979.3|15977.3|1998
1700836200000|2023-11-24 14:30:00|15980.2|15979.2|15998.9|15997.9|16006.9|16005.9|15955.7|15954.7|14000
1700836500000|2023-11-24 14:35:00|15998.7|15997.7|15975.2|15974.2|16004.8|16003.8|15967.9|15966.9|8541
1700836800000|2023-11-24 14:40:00|15975.3|15974.3|15970.8|15969.8|15982.4|15981.4|15963.5|15962.5|4963
1700837100000|2023-11-24 14:45:00|15972.3|15971.3|15964.3|15963.3|15981|15980|15962.5|15961.5|7499
1700837400000|2023-11-24 14:50:00|15965.5|15964.5|15975.2|15974.2|15979.7|15978.7|15962|15961|4433
1700837700000|2023-11-24 14:55:00|15975.5|15974.5|15982|15981|15989.6|15988.6|15974.7|15973.7|4681
1700838000000|2023-11-24 15:00:00|15982.2|15981.2|15983.5|15982.5|15991.1|15990.1|15977.1|15976.1|4666
1700838300000|2023-11-24 15:05:00|15983.6|15982.6|15971.5|15970.5|15984.5|15983.5|15968.5|15967.5|4549
1700838600000|2023-11-24 15:10:00|15971.8|15970.8|15961.2|15960.2|15980.1|15979.1|15959.3|15958.3|4368
1700838900000|2023-11-24 15:15:00|15961.3|15960.3|15962.5|15961.5|15966|15965|15951.7|15950.7|6483
1700839200000|2023-11-24 15:20:00|15962.7|15961.7|15956.2|15955.2|15969.8|15968.8|15955.7|15954.7|4154
1700839500000|2023-11-24 15:25:00|15956.1|15955.1|15950.3|15949.3|15960|15959|15946|15945|4705
1700839800000|2023-11-24 15:30:00|15950.7|15949.7|15950.3|15949.3|15956.7|15955.7|15947.5|15946.5|3031
1700840100000|2023-11-24 15:35:00|15950.2|15949.2|15959.7|15958.7|15962.5|15961.5|15949.5|15948.5|3779
1700840400000|2023-11-24 15:40:00|15959.8|15958.8|15957|15956|15966.8|15965.8|15955.7|15954.7|3321
1700840700000|2023-11-24 15:45:00|15956.7|15955.7|15954.5|15953.5|15962.1|15961.1|15951.7|15950.7|2390
1700841000000|2023-11-24 15:50:00|15954.3|15953.3|15954.4|15953.4|15958.4|15957.4|15940.2|15939.2|5401
1700841300000|2023-11-24 15:55:00|15954.3|15953.3|15960.9|15959.9|15961.5|15960.5|15946.4|15945.4|3178
1700841600000|2023-11-24 16:00:00|15961.4|15960.4|15959.5|15958.5|15969.2|15968.2|15957.5|15956.5|3554
1700841900000|2023-11-24 16:05:00|15959.7|15958.7|15964.4|15963.4|15967.7|15966.7|15953.9|15952.9|2634
1700842200000|2023-11-24 16:10:00|15964.7|15963.7|15964.4|15963.4|15968.7|15967.7|15960.8|15959.8|2129
1700842500000|2023-11-24 16:15:00|15964.3|15963.3|15964.9|15963.9|15969|15968|15962.2|15961.2|2102
1700842800000|2023-11-24 16:20:00|15965|15964|15968.5|15967.5|15969.4|15968.4|15962.5|15961.5|1757
1700843100000|2023-11-24 16:25:00|15968.4|15967.4|15966.9|15965.9|15970.4|15969.4|15959.8|15958.8|2108
1700843400000|2023-11-24 16:30:00|15966.8|15965.8|15965.4|15964.4|15969.5|15968.5|15957.7|15956.7|3197
1700843700000|2023-11-24 16:35:00|15965.2|15964.2|15965|15964|15974.7|15973.7|15963.5|15962.5|2937
1700844000000|2023-11-24 16:40:00|15964.9|15963.9|15969.8|15968.8|15973.4|15972.4|15964.6|15963.6|1729
1700844300000|2023-11-24 16:45:00|15969.9|15968.9|15971.5|15970.5|15978.8|15977.8|15969.9|15968.9|2186
1700844600000|2023-11-24 16:50:00|15971.4|15970.4|15976.9|15975.9|15981.6|15980.6|15971.1|15970.1|2167
1700844900000|2023-11-24 16:55:00|15977|15976|15976.6|15975.6|15982.4|15981.4|15973|15972|2124
1700845200000|2023-11-24 17:00:00|15976.5|15975.5|15974|15973|15977.6|15976.6|15970.9|15969.9|2044
1700845500000|2023-11-24 17:05:00|15973.9|15972.9|15975.6|15974.6|15978.1|15977.1|15970.8|15969.8|1423
1700845800000|2023-11-24 17:10:00|15975|15974|15977.3|15976.3|15979.6|15978.6|15973.9|15972.9|1407
1700846100000|2023-11-24 17:15:00|15977.1|15976.1|15979.3|15978.3|15981.1|15980.1|15973.4|15972.4|1561
1700846400000|2023-11-24 17:20:00|15979.1|15978.1|15970.8|15969.8|15980.4|15979.4|15968.1|15967.1|1743
1700846700000|2023-11-24 17:25:00|15970.9|15969.9|15972.1|15971.1|15980.6|15979.6|15970.9|15969.9|1898
1700847000000|2023-11-24 17:30:00|15972.4|15971.4|15975|15974|15976.1|15975.1|15970.5|15969.5|1419
1700847300000|2023-11-24 17:35:00|15974.9|15973.9|15974.5|15973.5|15976.4|15975.4|15971.1|15970.1|999
1700847600000|2023-11-24 17:40:00|15974.6|15973.6|15962.3|15961.3|15975.6|15974.6|15962|15961|2315
1700847900000|2023-11-24 17:45:00|15962.1|15961.1|15967.3|15966.3|15971.4|15970.4|15962.1|15961.1|2003
1700848200000|2023-11-24 17:50:00|15967.1|15966.1|15977.1|15976.1|15978.6|15977.6|15963.6|15962.6|2575
1700848500000|2023-11-24 17:55:00|15976.9|15975.9|15980.4|15979.4|15980.4|15979.4|15974.4|15973.4|3935
1700848800000|2023-11-24 18:00:00|15980.3|15979.3|15973.8|15972.8|15982.8|15981.8|15973.8|15972.8|2201
1700849100000|2023-11-24 18:05:00|15973.7|15972.7|15972.5|15971.5|15974.8|15973.8|15969.5|15968.5|912
1700849400000|2023-11-24 18:10:00|15972.3|15971.3|15969|15968|15974.7|15973.7|15967.8|15966.8|904
1700849700000|2023-11-24 18:15:00|15970.6|15965.6|15967.5|15962.5|15972|15967|15967.5|15962.5|0
1700850000000|2023-11-24 18:20:00|15967.6|15962.6|15968|15963|15968|15963|15967.4|15962.4|0
1700850300000|2023-11-24 18:25:00|15967.9|15962.9|15967.7|15962.7|15968|15963|15967.5|15962.5|0
1700850600000|2023-11-24 18:30:00|15967.8|15962.8|15966.1|15961.1|15969|15964|15965.3|15960.3|0
1700850900000|2023-11-24 18:35:00|15966.2|15961.2|15967|15962|15967|15962|15962.7|15957.7|0
1700851200000|2023-11-24 18:40:00|15967.5|15962.5|15967.6|15962.6|15967.8|15962.8|15967.5|15962.5|0
1700851500000|2023-11-24 18:45:00|15967.7|15962.7|15967.9|15962.9|15967.9|15962.9|15967.7|15962.7|0
1700851800000|2023-11-24 18:50:00|15967.8|15962.8|15968|15963|15968.3|15963.3|15967.8|15962.8|0
1700852100000|2023-11-24 18:55:00|15968.1|15963.1|15968.6|15963.6|15968.6|15963.6|15968.1|15963.1|0
1700852400000|2023-11-24 19:00:00|15968.7|15963.7|15967.5|15962.5|15968.7|15963.7|15967.5|15962.5|0
1700852700000|2023-11-24 19:05:00|15967.4|15962.4|15967.4|15962.4|15967.4|15962.4|15967.4|15962.4|0
1700853000000|2023-11-24 19:10:00|15966.6|15961.6|15965.1|15960.1|15966.6|15961.6|15965.1|15960.1|0
1700853300000|2023-11-24 19:15:00|15964.9|15959.9|15965.4|15960.4|15965.4|15960.4|15964.9|15959.9|0
1700853600000|2023-11-24 19:20:00|15965.3|15960.3|15965.2|15960.2|15965.3|15960.3|15965.2|15960.2|0
1700853900000|2023-11-24 19:25:00|15965.3|15960.3|15965.7|15960.7|15965.7|15960.7|15965.3|15960.3|0
1700854500000|2023-11-24 19:35:00|15965.5|15960.5|15965.3|15960.3|15965.5|15960.5|15965.3|15960.3|0
1700854800000|2023-11-24 19:40:00|15965.2|15960.2|15965.2|15960.2|15965.2|15960.2|15965.2|15960.2|0
1700855100000|2023-11-24 19:45:00|15965.1|15960.1|15964.7|15959.7|15965.1|15960.1|15964.7|15959.7|0
1700855400000|2023-11-24 19:50:00|15961.7|15956.7|15960.8|15955.8|15964.5|15959.5|15960.6|15955.6|0
1700855700000|2023-11-24 19:55:00|15963.9|15958.9|15964.1|15959.1|15964.4|15959.4|15960.5|15955.5|0
1700856000000|2023-11-24 20:00:00|15967.1|15962.1|15967.7|15962.7|15967.7|15962.7|15967.1|15962.1|0
1700856300000|2023-11-24 20:05:00|15964.7|15959.7|15964.3|15959.3|15965.9|15960.9|15964.1|15959.1|0
1700856600000|2023-11-24 20:10:00|15964.2|15959.2|15964.2|15959.2|15964.3|15959.3|15960.6|15955.6|0
1700857200000|2023-11-24 20:20:00|15964.1|15959.1|15963.9|15958.9|15964.1|15959.1|15963.9|15958.9|0
1700857500000|2023-11-24 20:25:00|15964|15959|15964.7|15959.7|15964.7|15959.7|15964|15959|0
1700857800000|2023-11-24 20:30:00|15964.8|15959.8|15964.2|15959.2|15965.9|15960.9|15964.2|15959.2|0
1700858100000|2023-11-24 20:35:00|15963.7|15958.7|15961.6|15956.6|15963.7|15958.7|15959.8|15954.8|0
1700858400000|2023-11-24 20:40:00|15958.6|15953.6|15957.9|15952.9|15958.6|15953.6|15957.9|15952.9|0
1700858700000|2023-11-24 20:45:00|15959.4|15954.4|15961.5|15956.5|15961.5|15956.5|15957.8|15952.8|0
1700859000000|2023-11-24 20:50:00|15961.9|15956.9|15958.1|15953.1|15961.9|15956.9|15958.1|15953.1|0
1700859300000|2023-11-24 20:55:00|15961.1|15956.1|15956.7|15951.7|15961.7|15956.7|15955.7|15950.7|0
1700859600000|2023-11-24 21:00:00|15956.8|15951.8|15956.5|15951.5|15956.8|15951.8|15956.5|15951.5|0
1701039600000|2023-11-26 23:00:00|15961|15959|15953.5|15951.5|15961.8|15959.8|15947.3|15945.3|2038
1701039900000|2023-11-26 23:05:00|15953.3|15951.3|15945.4|15943.4|15953.3|15951.3|15945.1|15943.1|870
1701040200000|2023-11-26 23:10:00|15945.3|15943.3|15951|15949|15953.3|15951.3|15945.1|15943.1|538
1701040500000|2023-11-26 23:15:00|15951.1|15949.1|15952|15950|15952.3|15950.3|15949.8|15947.8|209
1701040800000|2023-11-26 23:20:00|15952.1|15950.1|15951.3|15949.3|15952.6|15950.6|15949.8|15947.8|223
1701041100000|2023-11-26 23:25:00|15951.4|15949.4|15950.4|15948.4|15952.3|15950.3|15948.5|15946.5|307
1701041400000|2023-11-26 23:30:00|15950.3|15948.3|15949.3|15947.3|15951.5|15949.5|15948.1|15946.1|194
1701041700000|2023-11-26 23:35:00|15949.1|15947.1|15945|15943|15949.3|15947.3|15944|15942|559
1701042000000|2023-11-26 23:40:00|15944.9|15942.9|15944.6|15942.6|15945.9|15943.9|15944.1|15942.1|122
1701042300000|2023-11-26 23:45:00|15945|15943|15947.3|15945.3|15947.3|15945.3|15943|15941|249
1701042600000|2023-11-26 23:50:00|15947.1|15945.1|15947.5|15945.5|15947.6|15945.6|15945.1|15943.1|106
1701042900000|2023-11-26 23:55:00|15947.6|15945.6|15946.6|15944.6|15948.8|15946.8|15946.6|15944.6|196
1701043200000|2023-11-27 00:00:00|15946.5|15944.5|15943.8|15941.8|15947.1|15945.1|15942|15940|486
1701043500000|2023-11-27 00:05:00|15943.6|15941.6|15938.5|15936.5|15944.1|15942.1|15933|15931|979
1701043800000|2023-11-27 00:10:00|15938.8|15936.8|15937.5|15935.5|15940.8|15938.8|15937.4|15935.4|310
1701044100000|2023-11-27 00:15:00|15937.6|15935.6|15926.9|15924.9|15938.3|15936.3|15926.4|15924.4|982
1701044400000|2023-11-27 00:20:00|15927|15925|15934.8|15932.8|15934.8|15932.8|15927|15925|551
1701044700000|2023-11-27 00:25:00|15934.5|15932.5|15933.5|15931.5|15934.6|15932.6|15929.5|15927.5|265
1701045000000|2023-11-27 00:30:00|15933.6|15931.6|15930.8|15928.8|15935.5|15933.5|15930.1|15928.1|301
1701045300000|2023-11-27 00:35:00|15930.9|15928.9|15930.3|15928.3|15934.4|15932.4|15929.5|15927.5|295
1701045600000|2023-11-27 00:40:00|15930.1|15928.1|15933.8|15931.8|15935.3|15933.3|15929.5|15927.5|342
1701045900000|2023-11-27 00:45:00|15933.6|15931.6|15933|15931|15934.4|15932.4|15932.6|15930.6|223
1701046200000|2023-11-27 00:50:00|15932.9|15930.9|15932.4|15930.4|15934.1|15932.1|15930.1|15928.1|328
1701046500000|2023-11-27 00:55:00|15933|15931|15929|15927|15933.3|15931.3|15928.5|15926.5|245
1701046800000|2023-11-27 01:00:00|15929.3|15927.3|15927.8|15925.8|15929.9|15927.9|15926.5|15924.5|439
1701047100000|2023-11-27 01:05:00|15927.9|15925.9|15931.5|15929.5|15932.6|15930.6|15927.1|15925.1|529
1701047400000|2023-11-27 01:10:00|15931.6|15929.6|15934.5|15932.5|15935.5|15933.5|15931.4|15929.4|513
1701047700000|2023-11-27 01:15:00|15934.4|15932.4|15937|15935|15938.3|15936.3|15933.1|15931.1|528
1701048000000|2023-11-27 01:20:00|15937.1|15935.1|15939.8|15937.8|15939.9|15937.9|15935.1|15933.1|522
1701048300000|2023-11-27 01:25:00|15939.6|15937.6|15945.6|15943.6|15946|15944|15939|15937|929
1701048600000|2023-11-27 01:30:00|15945.5|15943.5|15936.8|15934.8|15945.5|15943.5|15935.1|15933.1|827
1701048900000|2023-11-27 01:35:00|15936.9|15934.9|15932.5|15930.5|15937.8|15935.8|15931.9|15929.9|438
1701049200000|2023-11-27 01:40:00|15932.4|15930.4|15932.4|15930.4|15933.9|15931.9|15930.5|15928.5|442
1701049500000|2023-11-27 01:45:00|15932.5|15930.5|15933.5|15931.5|15934.3|15932.3|15930.6|15928.6|241
1701049800000|2023-11-27 01:50:00|15933.4|15931.4|15931.5|15929.5|15934.5|15932.5|15931.5|15929.5|216
1701050100000|2023-11-27 01:55:00|15931.6|15929.6|15930.5|15928.5|15931.8|15929.8|15928.8|15926.8|304
1701050400000|2023-11-27 02:00:00|15930.6|15928.6|15921.4|15919.4|15931.9|15929.9|15918.9|15916.9|1066
1701050700000|2023-11-27 02:05:00|15921.6|15919.6|15915.8|15913.8|15922.8|15920.8|15915.4|15913.4|598
1701051000000|2023-11-27 02:10:00|15915.6|15913.6|15916.8|15914.8|15918.4|15916.4|15911.9|15909.9|628
1701051300000|2023-11-27 02:15:00|15917|15915|15913.4|15911.4|15918|15916|15913.4|15911.4|386
1701051600000|2023-11-27 02:20:00|15913.8|15911.8|15911.5|15909.5|15913.8|15911.8|15909.5|15907.5|683
1701051900000|2023-11-27 02:25:00|15911.4|15909.4|15909.8|15907.8|15912|15910|15909.1|15907.1|332
1701052200000|2023-11-27 02:30:00|15909.5|15907.5|15906.8|15904.8|15910.3|15908.3|15905.6|15903.6|515
1701052500000|2023-11-27 02:35:00|15906.9|15904.9|15910.1|15908.1|15910.1|15908.1|15905.1|15903.1|408
1701052800000|2023-11-27 02:40:00|15910|15908|15908|15906|15910|15908|15905.1|15903.1|332
1701053100000|2023-11-27 02:45:00|15908.1|15906.1|15906.5|15904.5|15908.6|15906.6|15905.9|15903.9|254
1701053400000|2023-11-27 02:50:00|15906.4|15904.4|15907.8|15905.8|15908.4|15906.4|15906.4|15904.4|201
1701053700000|2023-11-27 02:55:00|15907.6|15905.6|15908|15906|15908.3|15906.3|15906|15904|202
1701054000000|2023-11-27 03:00:00|15907.8|15905.8|15906.3|15904.3|15908.6|15906.6|15906|15904|192
1701054300000|2023-11-27 03:05:00|15906.5|15904.5|15906|15904|15906.9|15904.9|15903.9|15901.9|342
1701054600000|2023-11-27 03:10:00|15905.9|15903.9|15907.8|15905.8|15908.3|15906.3|15905.1|15903.1|321
1701054900000|2023-11-27 03:15:00|15907.6|15905.6|15907.3|15905.3|15908.4|15906.4|15906|15904|194
1701055200000|2023-11-27 03:20:00|15907|15905|15904.8|15902.8|15907.8|15905.8|15904.1|15902.1|271
1701055500000|2023-11-27 03:25:00|15904.9|15902.9|15899.6|15897.6|15904.9|15902.9|15899|15897|764
1701055800000|2023-11-27 03:30:00|15899.5|15897.5|15905.3|15903.3|15906.3|15904.3|15899.4|15897.4|392
1701056100000|2023-11-27 03:35:00|15905.1|15903.1|15902|15900|15905.3|15903.3|15901.8|15899.8|207
1701056400000|2023-11-27 03:40:00|15901.9|15899.9|15904.8|15902.8|15907.3|15905.3|15899.8|15897.8|498
1701056700000|2023-11-27 03:45:00|15904.6|15902.6|15903|15901|15904.8|15902.8|15902.6|15900.6|171
1701057000000|2023-11-27 03:50:00|15902.9|15900.9|15905.5|15903.5|15906.3|15904.3|15902.3|15900.3|158
1701057300000|2023-11-27 03:55:00|15905.6|15903.6|15905.5|15903.5|15906.8|15904.8|15904.8|15902.8|208
1701057600000|2023-11-27 04:00:00|15905.8|15903.8|15906.8|15904.8|15907|15905|15904.8|15902.8|137
1701057900000|2023-11-27 04:05:00|15906.9|15904.9|15905.6|15903.6|15907.3|15905.3|15905.5|15903.5|79
1701058200000|2023-11-27 04:10:00|15905.5|15903.5|15905.4|15903.4|15906.8|15904.8|15904.3|15902.3|155
1701058500000|2023-11-27 04:15:00|15905.5|15903.5|15907.5|15905.5|15908.1|15906.1|15905.4|15903.4|193
1701058800000|2023-11-27 04:20:00|15907.6|15905.6|15908|15906|15909.1|15907.1|15907.6|15905.6|187
1701059100000|2023-11-27 04:25:00|15907.9|15905.9|15908.5|15906.5|15908.9|15906.9|15907.5|15905.5|136
1701059400000|2023-11-27 04:30:00|15908.6|15906.6|15909.3|15907.3|15909.4|15907.4|15908.3|15906.3|72
1701059700000|2023-11-27 04:35:00|15909.1|15907.1|15906.8|15904.8|15909.5|15907.5|15906.8|15904.8|184
1701060000000|2023-11-27 04:40:00|15906.9|15904.9|15910.3|15908.3|15911|15909|15906.9|15904.9|237
1701060300000|2023-11-27 04:45:00|15910.1|15908.1|15909.3|15907.3|15910.6|15908.6|15909|15907|163
1701060600000|2023-11-27 04:50:00|15909.4|15907.4|15908.8|15906.8|15910.5|15908.5|15907.5|15905.5|130
1701060900000|2023-11-27 04:55:00|15908.6|15906.6|15907.3|15905.3|15910.8|15908.8|15906.3|15904.3|273
1701061200000|2023-11-27 05:00:00|15907.4|15905.4|15904|15902|15908.4|15906.4|15902.9|15900.9|306
1701061500000|2023-11-27 05:05:00|15903.9|15901.9|15902|15900|15904.3|15902.3|15901.6|15899.6|187
1701061800000|2023-11-27 05:10:00|15901.9|15899.9|15903.5|15901.5|15903.9|15901.9|15900|15898|229
1701062100000|2023-11-27 05:15:00|15903.6|15901.6|15903.5|15901.5|15904.1|15902.1|15902.1|15900.1|231
1701062400000|2023-11-27 05:20:00|15903.6|15901.6|15901.3|15899.3|15904.6|15902.6|15900.8|15898.8|160
1701062700000|2023-11-27 05:25:00|15901.4|15899.4|15902.5|15900.5|15908.6|15906.6|15901.4|15899.4|568
1701063000000|2023-11-27 05:30:00|15902.4|15900.4|15908.3|15906.3|15909|15907|15902.4|15900.4|210
1701063300000|2023-11-27 05:35:00|15908.4|15906.4|15907.5|15905.5|15908.6|15906.6|15906.9|15904.9|117
1701063600000|2023-11-27 05:40:00|15907.6|15905.6|15910|15908|15913|15911|15907.5|15905.5|532
1701063900000|2023-11-27 05:45:00|15909.9|15907.9|15909.8|15907.8|15911.1|15909.1|15908.8|15906.8|154
1701064200000|2023-11-27 05:50:00|15909.9|15907.9|15906.4|15904.4|15910.1|15908.1|15905.4|15903.4|280
1701064500000|2023-11-27 05:55:00|15906.3|15904.3|15901.3|15899.3|15906.4|15904.4|15901|15899|414
1701064800000|2023-11-27 06:00:00|15901.5|15899.5|15904.8|15902.8|15905.6|15903.6|15901.1|15899.1|224
1701065100000|2023-11-27 06:05:00|15904.9|15902.9|15910.3|15908.3|15910.8|15908.8|15904.5|15902.5|318
1701065400000|2023-11-27 06:10:00|15910.5|15908.5|15913.3|15911.3|15913.8|15911.8|15909.9|15907.9|392
1701065700000|2023-11-27 06:15:00|15912.5|15910.5|15912.5|15910.5|15913.5|15911.5|15911|15909|200
1701066000000|2023-11-27 06:20:00|15912.6|15910.6|15915.3|15913.3|15916.8|15914.8|15912.5|15910.5|281
1701066300000|2023-11-27 06:25:00|15915.4|15913.4|15915.5|15913.5|15917.9|15915.9|15915.1|15913.1|328
1701066600000|2023-11-27 06:30:00|15915.6|15913.6|15914.5|15912.5|15916.5|15914.5|15912|15910|235
1701066900000|2023-11-27 06:35:00|15914.6|15912.6|15912.1|15910.1|15915.1|15913.1|15912|15910|179
1701067200000|2023-11-27 06:40:00|15912|15910|15912.9|15910.9|15913.4|15911.4|15911.4|15909.4|134
1701067500000|2023-11-27 06:45:00|15913|15911|15916.8|15914.8|15917|15915|15912.5|15910.5|291
1701067800000|2023-11-27 06:50:00|15916.9|15914.9|15915|15913|15917.6|15915.6|15914.1|15912.1|153
1701068100000|2023-11-27 06:55:00|15914.9|15912.9|15915.9|15913.9|15918|15916|15914.8|15912.8|209
1701068400000|2023-11-27 07:00:00|15916|15914|15928.1|15926.1|15928.4|15926.4|15916|15914|1415
1701068700000|2023-11-27 07:05:00|15928|15926|15928|15926|15928.9|15926.9|15926.4|15924.4|379
1701069000000|2023-11-27 07:10:00|15928.1|15926.1|15933.8|15931.8|15934.1|15932.1|15928|15926|678
1701069300000|2023-11-27 07:15:00|15933.9|15931.9|15934|15932|15934.5|15932.5|15932.1|15930.1|370
1701069600000|2023-11-27 07:20:00|15934.1|15932.1|15940.3|15938.3|15942.3|15940.3|15934|15932|795
1701069900000|2023-11-27 07:25:00|15940.1|15938.1|15940|15938|15942|15940|15939.1|15937.1|401
1701070200000|2023-11-27 07:30:00|15939.9|15937.9|15939.8|15937.8|15942.3|15940.3|15938.3|15936.3|400
1701070500000|2023-11-27 07:35:00|15940.9|15938.9|15941|15939|15942.5|15940.5|15939.8|15937.8|400
1701070800000|2023-11-27 07:40:00|15941.1|15939.1|15939.9|15937.9|15942.8|15940.8|15937.8|15935.8|495
1701071100000|2023-11-27 07:45:00|15940|15938|15941.1|15939.1|15942.4|15940.4|15939.3|15937.3|393
1701071400000|2023-11-27 07:50:00|15941.3|15939.3|15945|15943|15945.4|15943.4|15941|15939|433
1701071700000|2023-11-27 07:55:00|15945.1|15943.1|15944.3|15942.3|15947.4|15945.4|15942.9|15940.9|557
1701072000000|2023-11-27 08:00:00|15944.4|15942.4|15945.5|15943.5|15947.9|15945.9|15940.9|15938.9|1084
1701072300000|2023-11-27 08:05:00|15945.4|15943.4|15944.8|15942.8|15947.9|15945.9|15941.5|15939.5|579
1701072600000|2023-11-27 08:10:00|15944.9|15942.9|15940.5|15938.5|15946.5|15944.5|15939.6|15937.6|582
1701072900000|2023-11-27 08:15:00|15940.3|15938.3|15954.1|15952.1|15954.1|15952.1|15940.3|15938.3|1009
1701073200000|2023-11-27 08:20:00|15954.3|15952.3|15953.3|15951.3|15954.8|15952.8|15949.9|15947.9|683
1701073500000|2023-11-27 08:25:00|15953.1|15951.1|15951.3|15949.3|15957.1|15955.1|15951.3|15949.3|682
1701073800000|2023-11-27 08:30:00|15951.4|15949.4|15956.1|15954.1|15956.4|15954.4|15950.9|15948.9|407
1701074100000|2023-11-27 08:35:00|15956.3|15954.3|15957.1|15955.1|15958|15956|15954.9|15952.9|473
1701074400000|2023-11-27 08:40:00|15957|15955|15954.4|15952.4|15959.3|15957.3|15954.3|15952.3|487
1701074700000|2023-11-27 08:45:00|15954.3|15952.3|15954.3|15952.3|15956.9|15954.9|15952.6|15950.6|525
1701075000000|2023-11-27 08:50:00|15954.1|15952.1|15953.5|15951.5|15955.5|15953.5|15950.5|15948.5|422
1701075300000|2023-11-27 08:55:00|15953.4|15951.4|15955|15953|15955.3|15953.3|15952|15950|314
1701075600000|2023-11-27 09:00:00|15954.9|15952.9|15952|15950|15956.3|15954.3|15949.5|15947.5|787
1701075900000|2023-11-27 09:05:00|15951.8|15949.8|15952|15950|15952.6|15950.6|15948.4|15946.4|642
1701076200000|2023-11-27 09:10:00|15951.8|15949.8|15958.3|15956.3|15959.9|15957.9|15951.1|15949.1|773
1701076500000|2023-11-27 09:15:00|15958.4|15956.4|15951.8|15949.8|15959.9|15957.9|15950.8|15948.8|668
1701076800000|2023-11-27 09:20:00|15951.9|15949.9|15951|15949|15953.5|15951.5|15949.1|15947.1|545
1701077100000|2023-11-27 09:25:00|15950.9|15948.9|15950.5|15948.5|15952.3|15950.3|15948.9|15946.9|255
1701077400000|2023-11-27 09:30:00|15950.8|15948.8|15952|15950|15952.5|15950.5|15949|15947|292
1701077700000|2023-11-27 09:35:00|15951.9|15949.9|15944.8|15942.8|15952.8|15950.8|15944.3|15942.3|595
1701078000000|2023-11-27 09:40:00|15944.9|15942.9|15945.3|15943.3|15947.5|15945.5|15944.5|15942.5|348
1701078300000|2023-11-27 09:45:00|15945.1|15943.1|15945.3|15943.3|15947.8|15945.8|15942.8|15940.8|524
1701078600000|2023-11-27 09:50:00|15945.4|15943.4|15940.9|15938.9|15945.4|15943.4|15940.4|15938.4|570
1701078900000|2023-11-27 09:55:00|15940.8|15938.8|15934.6|15932.6|15940.8|15938.8|15931.5|15929.5|1118
1701079200000|2023-11-27 10:00:00|15934.5|15932.5|15940|15938|15940.4|15938.4|15933.8|15931.8|607
1701079500000|2023-11-27 10:05:00|15939.9|15937.9|15944.5|15942.5|15945.5|15943.5|15938.3|15936.3|588
1701079800000|2023-11-27 10:10:00|15944.6|15942.6|15956.5|15954.5|15956.5|15954.5|15943.8|15941.8|902
1701080100000|2023-11-27 10:15:00|15956.6|15954.6|15959.1|15957.1|15959.9|15957.9|15953.5|15951.5|1045
1701080400000|2023-11-27 10:20:00|15959|15957|15958.6|15956.6|15959.9|15957.9|15957.6|15955.6|768
1701080700000|2023-11-27 10:25:00|15958.8|15956.8|15959.4|15957.4|15959.9|15957.9|15958.3|15956.3|445
1701081000000|2023-11-27 10:30:00|15959.5|15957.5|15958.8|15956.8|15959.9|15957.9|15957.1|15955.1|545
1701081300000|2023-11-27 10:35:00|15958.6|15956.6|15957.4|15955.4|15959|15957|15954.6|15952.6|484
1701081600000|2023-11-27 10:40:00|15957.3|15955.3|15958.5|15956.5|15963.8|15961.8|15956.6|15954.6|731
1701081900000|2023-11-27 10:45:00|15958.4|15956.4|15961.3|15959.3|15963.1|15961.1|15956.5|15954.5|447
1701082200000|2023-11-27 10:50:00|15961.4|15959.4|15967.9|15965.9|15968.3|15966.3|15961|15959|527
1701082500000|2023-11-27 10:55:00|15967.8|15965.8|15969.4|15967.4|15970.6|15968.6|15966.5|15964.5|665
1701082800000|2023-11-27 11:00:00|15969.3|15967.3|15968.8|15966.8|15971.1|15969.1|15966|15964|447
1701083100000|2023-11-27 11:05:00|15968.5|15966.5|15971.1|15969.1|15971.1|15969.1|15966.9|15964.9|450
1701083400000|2023-11-27 11:10:00|15971.5|15969.5|15969.5|15967.5|15972.8|15970.8|15969.3|15967.3|382
1701083700000|2023-11-27 11:15:00|15969.4|15967.4|15965.6|15963.6|15969.8|15967.8|15964|15962|564
1701084000000|2023-11-27 11:20:00|15965.5|15963.5|15965.5|15963.5|15966.4|15964.4|15963.4|15961.4|330
1701084300000|2023-11-27 11:25:00|15965.3|15963.3|15963.5|15961.5|15966|15964|15961.6|15959.6|380
1701084600000|2023-11-27 11:30:00|15963.4|15961.4|15967.6|15965.6|15968.6|15966.6|15963.4|15961.4|378
1701084900000|2023-11-27 11:35:00|15967.8|15965.8|15961|15959|15967.8|15965.8|15960.9|15958.9|364
1701085200000|2023-11-27 11:40:00|15960.9|15958.9|15960.8|15958.8|15964.4|15962.4|15959.4|15957.4|555
1701085500000|2023-11-27 11:45:00|15960.6|15958.6|15962|15960|15963.8|15961.8|15959.4|15957.4|474
1701085800000|2023-11-27 11:50:00|15961.9|15959.9|15956.5|15954.5|15962.4|15960.4|15956.3|15954.3|530
1701086100000|2023-11-27 11:55:00|15956.8|15954.8|15963|15961|15963.4|15961.4|15955.1|15953.1|602
1701086400000|2023-11-27 12:00:00|15963.1|15961.1|15971.8|15969.8|15972.1|15970.1|15962.9|15960.9|889
1701086700000|2023-11-27 12:05:00|15971.9|15969.9|15973.9|15971.9|15974.5|15972.5|15970.1|15968.1|618
1701087000000|2023-11-27 12:10:00|15973.4|15971.4|15973.5|15971.5|15978.4|15976.4|15973.1|15971.1|670
1701087300000|2023-11-27 12:15:00|15973.3|15971.3|15973.8|15971.8|15975.5|15973.5|15971.1|15969.1|504
1701087600000|2023-11-27 12:20:00|15973.6|15971.6|15970.5|15968.5|15976.6|15974.6|15970.5|15968.5|632
1701087900000|2023-11-27 12:25:00|15970.6|15968.6|15964.3|15962.3|15971.1|15969.1|15961.6|15959.6|963
1701088200000|2023-11-27 12:30:00|15964.4|15962.4|15967.6|15965.6|15971|15969|15964.3|15962.3|750
1701088500000|2023-11-27 12:35:00|15967.5|15965.5|15960.9|15958.9|15969.1|15967.1|15960.4|15958.4|843
1701088800000|2023-11-27 12:40:00|15961|15959|15961|15959|15962.8|15960.8|15958.3|15956.3|661
1701089100000|2023-11-27 12:45:00|15961.1|15959.1|15962.5|15960.5|15962.8|15960.8|15957.6|15955.6|424
1701089400000|2023-11-27 12:50:00|15962.4|15960.4|15965|15963|15966|15964|15961|15959|674
1701089700000|2023-11-27 12:55:00|15964.8|15962.8|15964.5|15962.5|15966.8|15964.8|15962.3|15960.3|524
1701090000000|2023-11-27 13:00:00|15964.6|15962.6|15970.9|15968.9|15971.5|15969.5|15962|15960|901
1701090300000|2023-11-27 13:05:00|15971|15969|15976.4|15974.4|15978.8|15976.8|15970.4|15968.4|1252
1701090600000|2023-11-27 13:10:00|15976.3|15974.3|15977|15975|15979.4|15977.4|15975.4|15973.4|654
1701090900000|2023-11-27 13:15:00|15976.9|15974.9|15976.6|15974.6|15977.6|15975.6|15972.6|15970.6|746
1701091200000|2023-11-27 13:20:00|15976.8|15974.8|15979.3|15977.3|15980.1|15978.1|15975.1|15973.1|1090
1701091500000|2023-11-27 13:25:00|15979.1|15977.1|15980.3|15978.3|15981.5|15979.5|15977.1|15975.1|768
1701091800000|2023-11-27 13:30:00|15980.1|15978.1|15975.8|15973.8|15981.8|15979.8|15974.3|15972.3|1078
1701092100000|2023-11-27 13:35:00|15975.9|15973.9|15967|15965|15976.1|15974.1|15966.1|15964.1|1731
1701092400000|2023-11-27 13:40:00|15967.1|15965.1|15966|15964|15969.9|15967.9|15965|15963|969
1701092700000|2023-11-27 13:45:00|15965.9|15963.9|15966.8|15964.8|15967.4|15965.4|15962.6|15960.6|1052
1701093000000|2023-11-27 13:50:00|15966.9|15964.9|15966.5|15964.5|15967.9|15965.9|15961.5|15959.5|1072
1701093300000|2023-11-27 13:55:00|15966.6|15964.6|15960.3|15958.3|15966.8|15964.8|15956.6|15954.6|1217
1701093600000|2023-11-27 14:00:00|15960.4|15958.4|15946.9|15944.9|15964|15962|15946.5|15944.5|2604
1701093900000|2023-11-27 14:05:00|15946.8|15944.8|15939.3|15937.3|15947.8|15945.8|15938.6|15936.6|1496
1701094200000|2023-11-27 14:10:00|15939.4|15937.4|15940.5|15938.5|15942.1|15940.1|15936.6|15934.6|1584
1701094500000|2023-11-27 14:15:00|15940.6|15938.6|15945.6|15943.6|15946.5|15944.5|15940.4|15938.4|1478
1701094800000|2023-11-27 14:20:00|15945.8|15943.8|15953|15951|15954.9|15952.9|15944.5|15942.5|1329
1701095100000|2023-11-27 14:25:00|15952.9|15950.9|15958.9|15956.9|15959.1|15957.1|15949.9|15947.9|2211
1701095400000|2023-11-27 14:30:00|15958.8|15956.8|15947|15946|15996.5|15995.5|15945.8|15944.8|21071
1701095700000|2023-11-27 14:35:00|15947.5|15946.5|15962.3|15961.3|15963.6|15962.6|15930.4|15929.4|14196
1701096000000|2023-11-27 14:40:00|15962.4|15961.4|15961|15960|15975.3|15974.3|15957.3|15956.3|9790
1701096300000|2023-11-27 14:45:00|15961.1|15960.1|15957.3|15956.3|15965.5|15964.5|15950.9|15949.9|8159
1701096600000|2023-11-27 14:50:00|15956.8|15955.8|15962.4|15961.4|15963.5|15962.5|15943.9|15942.9|6906
1701096900000|2023-11-27 14:55:00|15962|15961|15967.3|15966.3|15967.5|15966.5|15952.4|15951.4|5598
1701097200000|2023-11-27 15:00:00|15967.4|15966.4|15976.4|15975.4|15981.7|15980.7|15967.4|15966.4|9912
1701097500000|2023-11-27 15:05:00|15976.5|15975.5|16003.7|16002.7|16004.4|16003.4|15970.8|15969.8|9919
1701097800000|2023-11-27 15:10:00|16003.5|16002.5|15988.9|15987.9|16009.4|16008.4|15977.9|15976.9|11511
1701098100000|2023-11-27 15:15:00|15988.8|15987.8|15977.8|15976.8|15989.9|15988.9|15972.3|15971.3|5439
1701098400000|2023-11-27 15:20:00|15978.3|15977.3|15965.5|15964.5|15985.2|15984.2|15959.3|15958.3|6909
1701098700000|2023-11-27 15:25:00|15966.2|15965.2|15974.8|15973.8|15982.8|15981.8|15964.9|15963.9|5456
1701099000000|2023-11-27 15:30:00|15974.9|15973.9|15998.4|15997.4|15998.8|15997.8|15974.9|15973.9|6637
1701099300000|2023-11-27 15:35:00|15998.2|15997.2|15996.8|15995.8|16006.9|16005.9|15991|15990|7734
1701099600000|2023-11-27 15:40:00|15996.7|15995.7|16003.3|16002.3|16009.3|16008.3|15995.8|15994.8|5393
1701099900000|2023-11-27 15:45:00|16003.2|16002.2|16004.4|16003.4|16009.7|16008.7|15992.3|15991.3|5456
1701100200000|2023-11-27 15:50:00|16004.3|16003.3|16000.9|15999.9|16004.4|16003.4|15997.7|15996.7|3936
1701100500000|2023-11-27 15:55:00|16001|16000|16000.9|15999.9|16011.4|16010.4|15999.9|15998.9|4043
1701100800000|2023-11-27 16:00:00|16000.8|15999.8|15986.8|15985.8|16000.9|15999.9|15984.2|15983.2|6983
1701101100000|2023-11-27 16:05:00|15986.9|15985.9|15982.4|15981.4|15987.3|15986.3|15966.4|15965.4|8908
1701101400000|2023-11-27 16:10:00|15982.5|15981.5|15975|15974|15985.9|15984.9|15968.7|15967.7|4592
1701101700000|2023-11-27 16:15:00|15975.2|15974.2|15977.3|15976.3|15978.3|15977.3|15968.7|15967.7|3005
1701102000000|2023-11-27 16:20:00|15977.4|15976.4|15978.5|15977.5|15987.9|15986.9|15974.5|15973.5|4393
1701102300000|2023-11-27 16:25:00|15978.7|15977.7|15988.3|15987.3|15988.4|15987.4|15976.3|15975.3|3064
1701102600000|2023-11-27 16:30:00|15988.4|15987.4|15987.4|15986.4|15990.8|15989.8|15980.5|15979.5|3749
1701102900000|2023-11-27 16:35:00|15987.5|15986.5|15999.8|15998.8|16003.7|16002.7|15986.5|15985.5|5782
1701103200000|2023-11-27 16:40:00|15999.7|15998.7|15997.6|15996.6|16008.2|16007.2|15988.2|15987.2|6140
1701103500000|2023-11-27 16:45:00|15997.5|15996.5|16003.5|16002.5|16007.7|16006.7|15995.2|15994.2|3787
1701103800000|2023-11-27 16:50:00|16003.8|16002.8|16011.2|16010.2|16012|16011|16001.3|16000.3|3670
1701104100000|2023-11-27 16:55:00|16010.8|16009.8|16012.6|16011.6|16023.7|16022.7|16009.2|16008.2|6567
1701104400000|2023-11-27 17:00:00|16012.5|16011.5|16018.5|16017.5|16018.6|16017.6|16006.2|16005.2|4200
1701104700000|2023-11-27 17:05:00|16018.1|16017.1|16021.7|16020.7|16025.2|16024.2|16014.6|16013.6|3754
1701105000000|2023-11-27 17:10:00|16021.6|16020.6|16024.1|16023.1|16026.3|16025.3|16016.6|16015.6|3038
1701105300000|2023-11-27 17:15:00|16024|16023|16021|16020|16025|16024|16013.3|16012.3|3502
1701105600000|2023-11-27 17:20:00|16020.7|16019.7|16016.1|16015.1|16021.1|16020.1|16012.6|16011.6|2571
1701105900000|2023-11-27 17:25:00|16016|16015|16018.7|16017.7|16022.3|16021.3|16011.7|16010.7|3086
1701106200000|2023-11-27 17:30:00|16018.8|16017.8|16017.8|16016.8|16021.3|16020.3|16015.6|16014.6|1891
1701106500000|2023-11-27 17:35:00|16018.2|16017.2|16016.3|16015.3|16019.7|16018.7|16014.3|16013.3|2011
1701106800000|2023-11-27 17:40:00|16016.2|16015.2|16025.9|16024.9|16028|16027|16016.2|16015.2|2744
1701107100000|2023-11-27 17:45:00|16026|16025|16022.9|16021.9|16028|16027|16022|16021|1810
1701107400000|2023-11-27 17:50:00|16022.7|16021.7|16029.3|16028.3|16030|16029|16019.7|16018.7|2889
1701107700000|2023-11-27 17:55:00|16029.2|16028.2|16031.7|16030.7|16034.2|16033.2|16028.3|16027.3|2707
1701108000000|2023-11-27 18:00:00|16031.8|16030.8|16042.5|16041.5|16043.8|16042.8|16026.3|16025.3|6553
1701108300000|2023-11-27 18:05:00|16042.4|16041.4|16036.8|16035.8|16044.7|16043.7|16036.8|16035.8|3322
1701108600000|2023-11-27 18:10:00|16037|16036|16047.2|16046.2|16047.2|16046.2|16036.5|16035.5|3505
1701108900000|2023-11-27 18:15:00|16047|16046|16034.7|16033.7|16047.9|16046.9|16034.4|16033.4|3524
1701109200000|2023-11-27 18:20:00|16034.5|16033.5|16025.5|16024.5|16034.8|16033.8|16022.9|16021.9|4623
1701109500000|2023-11-27 18:25:00|16025.3|16024.3|16025.3|16024.3|16026.3|16025.3|16019.2|16018.2|3044
1701109800000|2023-11-27 18:30:00|16025.4|16024.4|16026.4|16025.4|16029.3|16028.3|16021|16020|2958
1701110100000|2023-11-27 18:35:00|16026.5|16025.5|16020.7|16019.7|16030|16029|16019.2|16018.2|2778
1701110400000|2023-11-27 18:40:00|16020.8|16019.8|16014.3|16013.3|16021.9|16020.9|16013.2|16012.2|3450
1701110700000|2023-11-27 18:45:00|16014.4|16013.4|16014.2|16013.2|16022.4|16021.4|16011.8|16010.8|3299
1701111000000|2023-11-27 18:50:00|16013.8|16012.8|16010.5|16009.5|16017.9|16016.9|16009.8|16008.8|2504
1701111300000|2023-11-27 18:55:00|16010.7|16009.7|16012|16011|16013.8|16012.8|16003.7|16002.7|3347
1701111600000|2023-11-27 19:00:00|16012.2|16011.2|16009.7|16008.7|16016.9|16015.9|16008.5|16007.5|3319
1701111900000|2023-11-27 19:05:00|16008.7|16007.7|16010.2|16009.2|16013.7|16012.7|16004|16003|2355
1701112200000|2023-11-27 19:10:00|16010.3|16009.3|16008|16007|16011.7|16010.7|16006.2|16005.2|1381
1701112500000|2023-11-27 19:15:00|16008.2|16007.2|15995.2|15994.2|16008.2|16007.2|15995|15994|3769
1701112800000|2023-11-27 19:20:00|15995.8|15994.8|15998.5|15997.5|16000.1|15999.1|15993|15992|3137
1701113100000|2023-11-27 19:25:00|15998.4|15997.4|15999.5|15998.5|15999.6|15998.6|15993.4|15992.4|2117
1701113400000|2023-11-27 19:30:00|15999.6|15998.6|15996|15995|16000.6|15999.6|15991.4|15990.4|2705
1701113700000|2023-11-27 19:35:00|15996.1|15995.1|15990.3|15989.3|16002.3|16001.3|15990|15989|2767
1701114000000|2023-11-27 19:40:00|15990.4|15989.4|15970.4|15969.4|15990.6|15989.6|15958|15957|9665
1701114300000|2023-11-27 19:45:00|15970.3|15969.3|15965.1|15964.1|15976.3|15975.3|15962.1|15961.1|5010
1701114600000|2023-11-27 19:50:00|15965.3|15964.3|15970.8|15969.8|15971.8|15970.8|15964.4|15963.4|2983
1701114900000|2023-11-27 19:55:00|15969.9|15968.9|15985.1|15984.1|15985.5|15984.5|15969.3|15968.3|4413
1701115200000|2023-11-27 20:00:00|15985|15984|15985.1|15984.1|15988.4|15987.4|15981|15980|4365
1701115500000|2023-11-27 20:05:00|15985|15984|15985.8|15984.8|15989.3|15988.3|15981.3|15980.3|3171
1701115800000|2023-11-27 20:10:00|15985.6|15984.6|15980.5|15979.5|15987.4|15986.4|15979.8|15978.8|2501
1701116100000|2023-11-27 20:15:00|15980.8|15979.8|15988.3|15987.3|15988.6|15987.6|15979.1|15978.1|3115
1701116400000|2023-11-27 20:20:00|15988.4|15987.4|15997.8|15996.8|15999.3|15998.3|15988|15987|3807
1701116700000|2023-11-27 20:25:00|15997.6|15996.6|15998.3|15997.3|16000.1|15999.1|15994|15993|2485
1701117000000|2023-11-27 20:30:00|15998.1|15997.1|15998.8|15997.8|16000.3|15999.3|15995|15994|2448
1701117300000|2023-11-27 20:35:00|15998.9|15997.9|16004|16003|16006.9|16005.9|15996.5|15995.5|4042
1701117600000|2023-11-27 20:40:00|16002.4|16001.4|15994.4|15993.4|16003.1|16002.1|15993.1|15992.1|3126
1701117900000|2023-11-27 20:45:00|15993.7|15992.7|15982.6|15981.6|15995.4|15994.4|15980.4|15979.4|4461
1701118200000|2023-11-27 20:50:00|15982.5|15981.5|15972|15971|15988.6|15987.6|15970.6|15969.6|6852
1701118500000|2023-11-27 20:55:00|15971.6|15970.6|15964.6|15963.6|15971.6|15970.6|15957.9|15956.9|17112
1701118800000|2023-11-27 21:00:00|15964.8|15963.8|15963.9|15961.9|15968.6|15966.6|15962.1|15960.1|5286
1701119100000|2023-11-27 21:05:00|15964.1|15962.1|15965.7|15963.7|15967.1|15965.1|15963.4|15961.4|2113
1701119400000|2023-11-27 21:10:00|15966.3|15964.3|15965.9|15963.9|15966.7|15964.7|15962.4|15960.4|1694
1701119700000|2023-11-27 21:15:00|15965.7|15963.7|15965.7|15963.7|15965.7|15963.7|15963.6|15961.6|495
1701120000000|2023-11-27 21:20:00|15965.6|15963.6|15965.9|15963.9|15967.1|15965.1|15965.2|15963.2|459
1701120300000|2023-11-27 21:25:00|15965.7|15963.7|15965.3|15963.3|15966.3|15964.3|15964.7|15962.7|148
1701120600000|2023-11-27 21:30:00|15965.2|15963.2|15965.3|15963.3|15965.8|15963.8|15964.7|15962.7|265
1701120900000|2023-11-27 21:35:00|15965.4|15963.4|15964.3|15962.3|15966.1|15964.1|15964.1|15962.1|348
1701121200000|2023-11-27 21:40:00|15964.4|15962.4|15963.8|15961.8|15965.4|15963.4|15963.6|15961.6|289
1701121500000|2023-11-27 21:45:00|15963.6|15961.6|15962.7|15960.7|15964.3|15962.3|15961.9|15959.9|499
1701121800000|2023-11-27 21:50:00|15962.6|15960.6|15962.3|15960.3|15963.1|15961.1|15961.6|15959.6|265
1701122100000|2023-11-27 21:55:00|15962.4|15960.4|15964.7|15959.7|15964.7|15961.7|15962.2|15959.7|301
1701122400000|2023-11-27 22:00:00|15964.5|15959.5|15965|15960|15965.1|15960.1|15964.5|15959.5|0
1701122700000|2023-11-27 22:05:00|15964.9|15959.9|15968.2|15963.2|15968.4|15963.4|15964.7|15959.7|0
1701123000000|2023-11-27 22:10:00|15968.4|15963.4|15969.5|15964.5|15969.5|15964.5|15968.4|15963.4|0
1701123300000|2023-11-27 22:15:00|15969.4|15964.4|15967.6|15962.6|15969.5|15964.5|15967.6|15962.6|0
1701123600000|2023-11-27 22:20:00|15967.7|15962.7|15968.1|15963.1|15968.5|15963.5|15967.5|15962.5|0
1701123900000|2023-11-27 22:25:00|15968.2|15963.2|15968.2|15963.2|15968.8|15963.8|15968.1|15963.1|0
1701124200000|2023-11-27 22:30:00|15968.4|15963.4|15967.7|15962.7|15968.4|15963.4|15967.6|15962.6|0
1701124500000|2023-11-27 22:35:00|15968.4|15963.4|15969.3|15964.3|15969.3|15964.3|15968.1|15963.1|0
1701124800000|2023-11-27 22:40:00|15969.2|15964.2|15969.4|15964.4|15969.4|15964.4|15968.9|15963.9|0
1701125100000|2023-11-27 22:45:00|15969.6|15964.6|15970.5|15965.5|15971.2|15966.2|15969.6|15964.6|0
1701125400000|2023-11-27 22:50:00|15970.6|15965.6|15970.1|15965.1|15970.9|15965.9|15970|15965|0
1701125700000|2023-11-27 22:55:00|15970.2|15965.2|15970.4|15965.4|15971|15966|15970|15965|0
1701126000000|2023-11-27 23:00:00|15965.5|15963.5|15970.5|15968.5|15971.8|15969.8|15963|15961|1066
1701126300000|2023-11-27 23:05:00|15970.3|15968.3|15970.5|15968.5|15971|15969|15967.6|15965.6|188
1701126600000|2023-11-27 23:10:00|15970.3|15968.3|15969.8|15967.8|15970.8|15968.8|15969.1|15967.1|174
1701126900000|2023-11-27 23:15:00|15970|15968|15970.7|15968.7|15971|15969|15969.6|15967.6|77
1701127200000|2023-11-27 23:20:00|15971|15969|15970.7|15968.7|15971.6|15969.6|15969.7|15967.7|148
1701127500000|2023-11-27 23:25:00|15970.8|15968.8|15970.7|15968.7|15971.2|15969.2|15970.2|15968.2|99
1701127800000|2023-11-27 23:30:00|15970.8|15968.8|15967.5|15965.5|15971.6|15969.6|15967.5|15965.5|297
1701128100000|2023-11-27 23:35:00|15967.7|15965.7|15969.1|15967.1|15969.7|15967.7|15967.2|15965.2|221
1701128400000|2023-11-27 23:40:00|15969.2|15967.2|15969.2|15967.2|15970.2|15968.2|15967.3|15965.3|104
1701128700000|2023-11-27 23:45:00|15969.1|15967.1|15970.7|15968.7|15971.2|15969.2|15968.5|15966.5|187
1701129000000|2023-11-27 23:50:00|15970.8|15968.8|15968.7|15966.7|15970.8|15968.8|15968.6|15966.6|141
1701129300000|2023-11-27 23:55:00|15968.6|15966.6|15970|15968|15970.5|15968.5|15968|15966|201
1701129600000|2023-11-28 00:00:00|15970.3|15968.3|15964|15962|15970.5|15968.5|15963.2|15961.2|518
1701129900000|2023-11-28 00:05:00|15964.1|15962.1|15965.2|15963.2|15966.3|15964.3|15962.8|15960.8|214
1701130200000|2023-11-28 00:10:00|15965.3|15963.3|15964.5|15962.5|15965.5|15963.5|15962.8|15960.8|124
1701130500000|2023-11-28 00:15:00|15964.6|15962.6|15958.7|15956.7|15965|15963|15956|15954|965
1701130800000|2023-11-28 00:20:00|15958.8|15956.8|15949.2|15947.2|15959|15957|15947.2|15945.2|848
1701131100000|2023-11-28 00:25:00|15949|15947|15949.5|15947.5|15949.8|15947.8|15946.7|15944.7|278
1701131400000|2023-11-28 00:30:00|15949.2|15947.2|15957.2|15955.2|15959.1|15957.1|15948.5|15946.5|945
1701131700000|2023-11-28 00:35:00|15957.1|15955.1|15958.2|15956.2|15958.5|15956.5|15955.6|15953.6|284
1701132000000|2023-11-28 00:40:00|15958.3|15956.3|15960|15958|15960.7|15958.7|15958.2|15956.2|452
1701132300000|2023-11-28 00:45:00|15959.8|15957.8|15961.5|15959.5|15961.6|15959.6|15958|15956|222
1701132600000|2023-11-28 00:50:00|15961.3|15959.3|15965.1|15963.1|15965.8|15963.8|15961.3|15959.3|468
1701132900000|2023-11-28 00:55:00|15965|15963|15964.6|15962.6|15965.6|15963.6|15963|15961|212
1701133200000|2023-11-28 01:00:00|15964.5|15962.5|15962.5|15960.5|15964.6|15962.6|15961.2|15959.2|328
1701133500000|2023-11-28 01:05:00|15962.2|15960.2|15966.2|15964.2|15968.7|15966.7|15961.1|15959.1|473
1701133800000|2023-11-28 01:10:00|15966.5|15964.5|15967.7|15965.7|15968.5|15966.5|15963.8|15961.8|252
1701134100000|2023-11-28 01:15:00|15967.5|15965.5|15967|15965|15969.2|15967.2|15964.8|15962.8|331
1701134400000|2023-11-28 01:20:00|15966.8|15964.8|15961.5|15959.5|15967.1|15965.1|15960.6|15958.6|214
1701134700000|2023-11-28 01:25:00|15961.7|15959.7|15961.7|15959.7|15963.1|15961.1|15960.5|15958.5|242
1701135000000|2023-11-28 01:30:00|15962|15960|15955.7|15953.7|15962|15960|15955.6|15953.6|440
1701135300000|2023-11-28 01:35:00|15955.6|15953.6|15957|15955|15958.5|15956.5|15954.5|15952.5|226
1701135600000|2023-11-28 01:40:00|15956.8|15954.8|15963.5|15961.5|15965.2|15963.2|15956.8|15954.8|365
1701135900000|2023-11-28 01:45:00|15963.6|15961.6|15968.5|15966.5|15970.1|15968.1|15963.6|15961.6|505
1701136200000|2023-11-28 01:50:00|15968.3|15966.3|15965|15963|15968.8|15966.8|15964.3|15962.3|329
1701136500000|2023-11-28 01:55:00|15965.1|15963.1|15966.7|15964.7|15969.2|15967.2|15964.3|15962.3|247
1701136800000|2023-11-28 02:00:00|15967|15965|15968.5|15966.5|15969|15967|15966.5|15964.5|174
1701137100000|2023-11-28 02:05:00|15968.3|15966.3|15970|15968|15971.2|15969.2|15967.2|15965.2|353
1701137400000|2023-11-28 02:10:00|15969.8|15967.8|15968.5|15966.5|15970|15968|15967.1|15965.1|229
1701137700000|2023-11-28 02:15:00|15968.6|15966.6|15970.8|15968.8|15971.1|15969.1|15968|15966|245
1701138000000|2023-11-28 02:20:00|15970.5|15968.5|15973.2|15971.2|15974|15972|15969.8|15967.8|359
1701138300000|2023-11-28 02:25:00|15973.1|15971.1|15971.2|15969.2|15973.3|15971.3|15970.3|15968.3|232
1701138600000|2023-11-28 02:30:00|15971.1|15969.1|15972.2|15970.2|15972.3|15970.3|15970.3|15968.3|247
1701138900000|2023-11-28 02:35:00|15972.1|15970.1|15972.5|15970.5|15973.5|15971.5|15971.1|15969.1|229
1701139200000|2023-11-28 02:40:00|15972.3|15970.3|15970.3|15968.3|15972.8|15970.8|15968.7|15966.7|269
1701139500000|2023-11-28 02:45:00|15970.2|15968.2|15970|15968|15970.6|15968.6|15968.8|15966.8|110
1701139800000|2023-11-28 02:50:00|15969.8|15967.8|15968.5|15966.5|15970.6|15968.6|15968.2|15966.2|120
1701140100000|2023-11-28 02:55:00|15968.6|15966.6|15967.6|15965.6|15969.6|15967.6|15967.5|15965.5|80
1701140400000|2023-11-28 03:00:00|15967.7|15965.7|15967|15965|15968.8|15966.8|15967|15965|206
1701140700000|2023-11-28 03:05:00|15966.8|15964.8|15966|15964|15968.1|15966.1|15965.5|15963.5|173
1701141000000|2023-11-28 03:10:00|15966.1|15964.1|15965.7|15963.7|15967|15965|15965.2|15963.2|119
1701141300000|2023-11-28 03:15:00|15965.8|15963.8|15956.2|15954.2|15965.8|15963.8|15956|15954|639
1701141600000|2023-11-28 03:20:00|15956.1|15954.1|15961|15959|15962.8|15960.8|15956.1|15954.1|317
1701141900000|2023-11-28 03:25:00|15961.1|15959.1|15963|15961|15963.7|15961.7|15960|15958|276
1701142200000|2023-11-28 03:30:00|15963.2|15961.2|15958|15956|15963.2|15961.2|15957.5|15955.5|232
1701142500000|2023-11-28 03:35:00|15957.8|15955.8|15957|15955|15958.8|15956.8|15956.8|15954.8|185
1701142800000|2023-11-28 03:40:00|15957.2|15955.2|15956.5|15954.5|15958.1|15956.1|15954.8|15952.8|297
1701143100000|2023-11-28 03:45:00|15956.3|15954.3|15954.1|15952.1|15956.5|15954.5|15953.6|15951.6|240
1701143400000|2023-11-28 03:50:00|15954|15952|15957|15955|15958.1|15956.1|15954|15952|192
1701143700000|2023-11-28 03:55:00|15956.8|15954.8|15954.7|15952.7|15957.5|15955.5|15954.2|15952.2|148
1701144000000|2023-11-28 04:00:00|15954.8|15952.8|15955.2|15953.2|15956.8|15954.8|15954.1|15952.1|200
1701144300000|2023-11-28 04:05:00|15955.1|15953.1|15954.2|15952.2|15955.2|15953.2|15953.1|15951.1|172
1701144600000|2023-11-28 04:10:00|15954.1|15952.1|15956|15954|15956.6|15954.6|15953.8|15951.8|225
1701144900000|2023-11-28 04:15:00|15956.1|15954.1|15955.7|15953.7|15956.5|15954.5|15955|15953|103
1701145200000|2023-11-28 04:20:00|15955.6|15953.6|15954.7|15952.7|15956.3|15954.3|15954|15952|84
1701145500000|2023-11-28 04:25:00|15954.6|15952.6|15952.1|15950.1|15955.5|15953.5|15951.7|15949.7|165
1701145800000|2023-11-28 04:30:00|15953.1|15951.1|15953|15951|15955.3|15953.3|15952.3|15950.3|170
1701146100000|2023-11-28 04:35:00|15952.8|15950.8|15952.6|15950.6|15954.2|15952.2|15951.5|15949.5|163
1701146400000|2023-11-28 04:40:00|15952.7|15950.7|15954.2|15952.2|15954.6|15952.6|15952.6|15950.6|144
1701146700000|2023-11-28 04:45:00|15954.1|15952.1|15956|15954|15956.5|15954.5|15953.2|15951.2|143
1701147000000|2023-11-28 04:50:00|15956.1|15954.1|15954.5|15952.5|15956.3|15954.3|15954.5|15952.5|106
1701147300000|2023-11-28 04:55:00|15954.7|15952.7|15957.5|15955.5|15958.3|15956.3|15954.6|15952.6|206
1701147600000|2023-11-28 05:00:00|15957.6|15955.6|15957|15955|15958|15956|15955.7|15953.7|207
1701147900000|2023-11-28 05:05:00|15957.1|15955.1|15955.3|15953.3|15957.2|15955.2|15954.8|15952.8|139
1701148200000|2023-11-28 05:10:00|15955.5|15953.5|15956.2|15954.2|15957.3|15955.3|15955.5|15953.5|153
1701148500000|2023-11-28 05:15:00|15956.1|15954.1|15954.2|15952.2|15956.7|15954.7|15954.2|15952.2|138
1701148800000|2023-11-28 05:20:00|15954.3|15952.3|15955|15953|15955|15953|15952.6|15950.6|243
1701149100000|2023-11-28 05:25:00|15954.8|15952.8|15958|15956|15959.2|15957.2|15954.7|15952.7|200
1701149400000|2023-11-28 05:30:00|15958.1|15956.1|15965|15963|15965.2|15963.2|15958.1|15956.1|500
1701149700000|2023-11-28 05:35:00|15964.8|15962.8|15966.5|15964.5|15966.6|15964.6|15964|15962|246
1701150000000|2023-11-28 05:40:00|15966.6|15964.6|15960.7|15958.7|15966.7|15964.7|15960.1|15958.1|265
1701150300000|2023-11-28 05:45:00|15960.8|15958.8|15963.6|15961.6|15963.6|15961.6|15960.7|15958.7|144
1701150600000|2023-11-28 05:50:00|15963.7|15961.7|15959.5|15957.5|15963.7|15961.7|15959.5|15957.5|152
1701150900000|2023-11-28 05:55:00|15959.3|15957.3|15963.1|15961.1|15963.5|15961.5|15959.3|15957.3|119
1701151200000|2023-11-28 06:00:00|15962.8|15960.8|15968.5|15966.5|15968.8|15966.8|15962.1|15960.1|504
1701151500000|2023-11-28 06:05:00|15968.8|15966.8|15968|15966|15968.8|15966.8|15966.8|15964.8|232
1701151800000|2023-11-28 06:10:00|15967.8|15965.8|15964.7|15962.7|15968.2|15966.2|15963.8|15961.8|304
1701152100000|2023-11-28 06:15:00|15964.8|15962.8|15969.7|15967.7|15971|15969|15964.7|15962.7|530
1701152400000|2023-11-28 06:20:00|15969.8|15967.8|15970.3|15968.3|15970.7|15968.7|15968.1|15966.1|226
1701152700000|2023-11-28 06:25:00|15970.5|15968.5|15969.1|15967.1|15970.5|15968.5|15968.5|15966.5|101
1701153000000|2023-11-28 06:30:00|15969|15967|15970.2|15968.2|15970.8|15968.8|15969|15967|131
1701153300000|2023-11-28 06:35:00|15970.3|15968.3|15972|15970|15973.1|15971.1|15970.3|15968.3|218
1701153600000|2023-11-28 06:40:00|15972.1|15970.1|15968.5|15966.5|15972.8|15970.8|15968.2|15966.2|221
1701153900000|2023-11-28 06:45:00|15968.3|15966.3|15966.8|15964.8|15969.1|15967.1|15966.6|15964.6|184
1701154200000|2023-11-28 06:50:00|15967|15965|15966.7|15964.7|15968.1|15966.1|15966.3|15964.3|127
1701154500000|2023-11-28 06:55:00|15966.6|15964.6|15969|15967|15969.7|15967.7|15964.5|15962.5|338
1701154800000|2023-11-28 07:00:00|15968.7|15966.7|15960|15958|15969.7|15967.7|15958.7|15956.7|588
1701155100000|2023-11-28 07:05:00|15959.8|15957.8|15955.7|15953.7|15960|15958|15955.5|15953.5|437
1701155400000|2023-11-28 07:10:00|15955.8|15953.8|15941.1|15939.1|15956|15954|15939.6|15937.6|1573
1701155700000|2023-11-28 07:15:00|15941.2|15939.2|15941.6|15939.6|15943.7|15941.7|15937.7|15935.7|979
1701156000000|2023-11-28 07:20:00|15941.7|15939.7|15935.3|15933.3|15943.2|15941.2|15934.3|15932.3|1073
1701156300000|2023-11-28 07:25:00|15935.2|15933.2|15935.1|15933.1|15938.6|15936.6|15931.2|15929.2|742
1701156600000|2023-11-28 07:30:00|15935.2|15933.2|15936.5|15934.5|15939.5|15937.5|15934|15932|657
1701156900000|2023-11-28 07:35:00|15936.6|15934.6|15932.7|15930.7|15936.6|15934.6|15931.6|15929.6|394
1701157200000|2023-11-28 07:40:00|15932.8|15930.8|15921.7|15919.7|15933.7|15931.7|15919|15917|1479
1701157500000|2023-11-28 07:45:00|15921.6|15919.6|15928.7|15926.7|15931.6|15929.6|15921.6|15919.6|800
1701157800000|2023-11-28 07:50:00|15928.8|15926.8|15928.2|15926.2|15929.8|15927.8|15925.7|15923.7|624
1701158100000|2023-11-28 07:55:00|15928.1|15926.1|15931|15929|15932|15930|15926.8|15924.8|427
1701158400000|2023-11-28 08:00:00|15932.1|15930.1|15929.5|15927.5|15933.5|15931.5|15927.5|15925.5|985
1701158700000|2023-11-28 08:05:00|15929.2|15927.2|15922|15920|15933|15931|15920.8|15918.8|1377
1701159000000|2023-11-28 08:10:00|15921.8|15919.8|15929.2|15927.2|15931.2|15929.2|15920.7|15918.7|807
1701159300000|2023-11-28 08:15:00|15929.3|15927.3|15921.2|15919.2|15933|15931|15920.5|15918.5|1238
1701159600000|2023-11-28 08:20:00|15921.7|15919.7|15919.7|15917.7|15926.1|15924.1|15917.6|15915.6|812
1701159900000|2023-11-28 08:25:00|15919.8|15917.8|15920.2|15918.2|15924.7|15922.7|15918|15916|602
1701160200000|2023-11-28 08:30:00|15920.1|15918.1|15931.8|15929.8|15933.3|15931.3|15919.7|15917.7|762
1701160500000|2023-11-28 08:35:00|15931.7|15929.7|15924.8|15922.8|15935.3|15933.3|15923.7|15921.7|842
1701160800000|2023-11-28 08:40:00|15925|15923|15912.5|15910.5|15925.3|15923.3|15910|15908|1707
1701161100000|2023-11-28 08:45:00|15912.3|15910.3|15922.1|15920.1|15923.5|15921.5|15911.2|15909.2|1130
1701161400000|2023-11-28 08:50:00|15922.2|15920.2|15931.8|15929.8|15936.7|15934.7|15921.5|15919.5|1270
1701161700000|2023-11-28 08:55:00|15932|15930|15931.7|15929.7|15935|15933|15928.3|15926.3|695
1701162000000|2023-11-28 09:00:00|15931.8|15929.8|15938.5|15936.5|15939.2|15937.2|15930.5|15928.5|1018
1701162300000|2023-11-28 09:05:00|15938.2|15936.2|15932.2|15930.2|15939.6|15937.6|15929.5|15927.5|779
1701162600000|2023-11-28 09:10:00|15932.1|15930.1|15930|15928|15933.8|15931.8|15928.7|15926.7|484
1701162900000|2023-11-28 09:15:00|15929.8|15927.8|15932.2|15930.2|15933.1|15931.1|15927.7|15925.7|464
1701163200000|2023-11-28 09:20:00|15932.1|15930.1|15932|15930|15934.3|15932.3|15926.8|15924.8|512
1701163500000|2023-11-28 09:25:00|15932.1|15930.1|15943.7|15941.7|15944.2|15942.2|15931.2|15929.2|981
1701163800000|2023-11-28 09:30:00|15943.6|15941.6|15946.5|15944.5|15948.1|15946.1|15942.2|15940.2|863
1701164100000|2023-11-28 09:35:00|15946.2|15944.2|15946|15944|15947.3|15945.3|15943.6|15941.6|481
1701164400000|2023-11-28 09:40:00|15945.8|15943.8|15947.7|15945.7|15948.5|15946.5|15945|15943|434
1701164700000|2023-11-28 09:45:00|15947.6|15945.6|15945|15943|15947.8|15945.8|15943.6|15941.6|333
1701165000000|2023-11-28 09:50:00|15944.8|15942.8|15948.7|15946.7|15949.1|15947.1|15944.2|15942.2|398
1701165300000|2023-11-28 09:55:00|15948.8|15946.8|15950|15948|15951.3|15949.3|15946.3|15944.3|554
1701165600000|2023-11-28 10:00:00|15950.5|15948.5|15949.8|15947.8|15951.6|15949.6|15946.3|15944.3|488
1701165900000|2023-11-28 10:05:00|15950|15948|15951.2|15949.2|15952|15950|15946|15944|391
1701166200000|2023-11-28 10:10:00|15951.3|15949.3|15950.7|15948.7|15954.7|15952.7|15950.7|15948.7|513
1701166500000|2023-11-28 10:15:00|15950.8|15948.8|15947.8|15945.8|15951.5|15949.5|15945.5|15943.5|394
1701166800000|2023-11-28 10:20:00|15947.7|15945.7|15946.5|15944.5|15949.3|15947.3|15944.3|15942.3|364
1701167100000|2023-11-28 10:25:00|15946.6|15944.6|15943.7|15941.7|15948.5|15946.5|15943.5|15941.5|444
1701167400000|2023-11-28 10:30:00|15943.5|15941.5|15958.2|15956.2|15960.7|15958.7|15943.1|15941.1|1402
1701167700000|2023-11-28 10:35:00|15958.1|15956.1|15958.2|15956.2|15960.8|15958.8|15957.2|15955.2|585
1701168000000|2023-11-28 10:40:00|15958.1|15956.1|15960.2|15958.2|15960.5|15958.5|15956.5|15954.5|369
1701168300000|2023-11-28 10:45:00|15960.1|15958.1|15960.5|15958.5|15960.6|15958.6|15954.6|15952.6|467
1701168600000|2023-11-28 10:50:00|15960.3|15958.3|15960.7|15958.7|15961.1|15959.1|15956.3|15954.3|305
1701168900000|2023-11-28 10:55:00|15960.8|15958.8|15964.7|15962.7|15965.6|15963.6|15960.6|15958.6|626
1701169200000|2023-11-28 11:00:00|15964.6|15962.6|15968.5|15966.5|15969|15967|15962.3|15960.3|945
1701169500000|2023-11-28 11:05:00|15968.6|15966.6|15964.7|15962.7|15970.7|15968.7|15964.2|15962.2|569
1701169800000|2023-11-28 11:10:00|15964.5|15962.5|15962|15960|15967.7|15965.7|15961.6|15959.6|634
1701170100000|2023-11-28 11:15:00|15961.8|15959.8|15963|15961|15963.1|15961.1|15958.3|15956.3|482
1701170400000|2023-11-28 11:20:00|15962.5|15960.5|15964.5|15962.5|15964.6|15962.6|15961.7|15959.7|330
1701170700000|2023-11-28 11:25:00|15964.3|15962.3|15964.5|15962.5|15968.1|15966.1|15961.6|15959.6|488
1701171000000|2023-11-28 11:30:00|15964.6|15962.6|15961.5|15959.5|15965.7|15963.7|15959.7|15957.7|493
1701171300000|2023-11-28 11:35:00|15961.3|15959.3|15955|15953|15961.3|15959.3|15954.7|15952.7|612
1701171600000|2023-11-28 11:40:00|15954.8|15952.8|15956.5|15954.5|15958.2|15956.2|15953.7|15951.7|450
1701171900000|2023-11-28 11:45:00|15956.3|15954.3|15959.8|15957.8|15960.1|15958.1|15955.3|15953.3|285
1701172200000|2023-11-28 11:50:00|15959.7|15957.7|15955.6|15953.6|15959.8|15957.8|15955.5|15953.5|378
1701172500000|2023-11-28 11:55:00|15955.7|15953.7|15950.5|15948.5|15955.8|15953.8|15950.2|15948.2|736
1701172800000|2023-11-28 12:00:00|15950.7|15948.7|15955|15953|15955.7|15953.7|15950.5|15948.5|638
1701173100000|2023-11-28 12:05:00|15954.8|15952.8|15958.5|15956.5|15959.3|15957.3|15953.6|15951.6|596
1701173400000|2023-11-28 12:10:00|15958.3|15956.3|15954.5|15952.5|15959.3|15957.3|15953.5|15951.5|419
1701173700000|2023-11-28 12:15:00|15954.2|15952.2|15950.8|15948.8|15954.2|15952.2|15948.1|15946.1|626
1701174000000|2023-11-28 12:20:00|15951|15949|15951.2|15949.2|15952.2|15950.2|15946.5|15944.5|623
1701174300000|2023-11-28 12:25:00|15951.3|15949.3|15948.8|15946.8|15951.3|15949.3|15945.3|15943.3|608
1701174600000|2023-11-28 12:30:00|15948.7|15946.7|15950.5|15948.5|15951.8|15949.8|15946.5|15944.5|481
1701174900000|2023-11-28 12:35:00|15950.6|15948.6|15946|15944|15952.6|15950.6|15945.7|15943.7|681
1701175200000|2023-11-28 12:40:00|15946.1|15944.1|15942.8|15940.8|15946.7|15944.7|15938.2|15936.2|1120
1701175500000|2023-11-28 12:45:00|15943|15941|15940.7|15938.7|15944.3|15942.3|15940.6|15938.6|373
1701175800000|2023-11-28 12:50:00|15940.8|15938.8|15931|15929|15942.1|15940.1|15930.6|15928.6|1055
1701176100000|2023-11-28 12:55:00|15930.8|15928.8|15930.7|15928.7|15933.7|15931.7|15928.3|15926.3|1144
1701176400000|2023-11-28 13:00:00|15931|15929|15927.2|15925.2|15931.3|15929.3|15922.7|15920.7|1395
1701176700000|2023-11-28 13:05:00|15927.3|15925.3|15914.1|15912.1|15927.8|15925.8|15912.8|15910.8|1851
1701177000000|2023-11-28 13:10:00|15913.7|15911.7|15912.5|15910.5|15914.5|15912.5|15905.6|15903.6|2821
1701177300000|2023-11-28 13:15:00|15912.3|15910.3|15920.7|15918.7|15921.1|15919.1|15908.3|15906.3|1601
1701177600000|2023-11-28 13:20:00|15920.6|15918.6|15931.1|15929.1|15931.2|15929.2|15919|15917|1908
1701177900000|2023-11-28 13:25:00|15931.2|15929.2|15934.5|15932.5|15939.7|15937.7|15930.8|15928.8|2077
1701178200000|2023-11-28 13:30:00|15934.3|15932.3|15939.2|15937.2|15942.7|15940.7|15934.2|15932.2|1554
1701178500000|2023-11-28 13:35:00|15939.3|15937.3|15934.7|15932.7|15940.5|15938.5|15933.8|15931.8|1025
1701178800000|2023-11-28 13:40:00|15935|15933|15942.5|15940.5|15944.8|15942.8|15934.5|15932.5|1765
1701179100000|2023-11-28 13:45:00|15942.6|15940.6|15937.5|15935.5|15943|15941|15934.8|15932.8|1505
1701179400000|2023-11-28 13:50:00|15937.2|15935.2|15941.2|15939.2|15943.1|15941.1|15936.7|15934.7|940
1701179700000|2023-11-28 13:55:00|15941.5|15939.5|15946.8|15944.8|15946.8|15944.8|15938.7|15936.7|1105
1701180000000|2023-11-28 14:00:00|15946.7|15944.7|15932.3|15930.3|15950.8|15948.8|15930.3|15928.3|3297
1701180300000|2023-11-28 14:05:00|15932.2|15930.2|15938.5|15936.5|15940.8|15938.8|15930.7|15928.7|1775
1701180600000|2023-11-28 14:10:00|15938.2|15936.2|15934.3|15932.3|15940.2|15938.2|15931.5|15929.5|1042
1701180900000|2023-11-28 14:15:00|15934.5|15932.5|15928.8|15926.8|15934.5|15932.5|15928.1|15926.1|1278
1701181200000|2023-11-28 14:20:00|15928.7|15926.7|15935.8|15933.8|15938.7|15936.7|15927.2|15925.2|1651
1701181500000|2023-11-28 14:25:00|15934.7|15932.7|15935|15933|15937.1|15935.1|15932.5|15930.5|1669
1701181800000|2023-11-28 14:30:00|15934.8|15932.8|15957.5|15956.5|15967|15966|15933.1|15932.1|20446
1701182100000|2023-11-28 14:35:00|15957.3|15956.3|15947.6|15946.6|15965.6|15964.6|15942.8|15941.8|11292
1701182400000|2023-11-28 14:40:00|15947.8|15946.8|15928.2|15927.2|15951.7|15950.7|15923.6|15922.6|11015
1701182700000|2023-11-28 14:45:00|15928.1|15927.1|15940.3|15939.3|15949.6|15948.6|15926.2|15925.2|9671
1701183000000|2023-11-28 14:50:00|15941.6|15940.6|15921|15920|15946.3|15945.3|15919.5|15918.5|8852
1701183300000|2023-11-28 14:55:00|15921.5|15920.5|15928.3|15927.3|15931.2|15930.2|15919.8|15918.8|5395
1701183600000|2023-11-28 15:00:00|15928.1|15927.1|15952.2|15951.2|15961.5|15960.5|15926.5|15925.5|12338
1701183900000|2023-11-28 15:05:00|15952.3|15951.3|15948.6|15947.6|15959.2|15958.2|15941|15940|7606
1701184200000|2023-11-28 15:10:00|15948.5|15947.5|15945.2|15944.2|15952.8|15951.8|15928.3|15927.3|8441
1701184500000|2023-11-28 15:15:00|15945.1|15944.1|15951.2|15950.2|15955|15954|15943.6|15942.6|6357
1701184800000|2023-11-28 15:20:00|15951.3|15950.3|15947.3|15946.3|15959.3|15958.3|15944.9|15943.9|6319
1701185100000|2023-11-28 15:25:00|15947.4|15946.4|15946.4|15945.4|15956.3|15955.3|15944|15943|4565
1701185400000|2023-11-28 15:30:00|15946|15945|15949.5|15948.5|15951.3|15950.3|15941.9|15940.9|5186
1701185700000|2023-11-28 15:35:00|15949.4|15948.4|15971.5|15970.5|15973.5|15972.5|15932.1|15931.1|12559
1701186000000|2023-11-28 15:40:00|15971.4|15970.4|16004.1|16003.1|16008.4|16007.4|15970.8|15969.8|19228
1701186300000|2023-11-28 15:45:00|16003.9|16002.9|15984.8|15983.8|16005.3|16004.3|15984.3|15983.3|9942
1701186600000|2023-11-28 15:50:00|15984.6|15983.6|15973.8|15972.8|15990.5|15989.5|15973.6|15972.6|6640
1701186900000|2023-11-28 15:55:00|15974.5|15973.5|15973.3|15972.3|15977.5|15976.5|15954.1|15953.1|11789
1701187200000|2023-11-28 16:00:00|15973.5|15972.5|15981.3|15980.3|15981.8|15980.8|15966|15965|6943
1701187500000|2023-11-28 16:05:00|15981.1|15980.1|15974.8|15973.8|15988.5|15987.5|15973.5|15972.5|5871
1701187800000|2023-11-28 16:10:00|15974.9|15973.9|15978.9|15977.9|15980.3|15979.3|15962.3|15961.3|6889
1701188100000|2023-11-28 16:15:00|15978.8|15977.8|15982.5|15981.5|15984.5|15983.5|15971|15970|4578
1701188400000|2023-11-28 16:20:00|15982.4|15981.4|16001.1|16000.1|16001.8|16000.8|15979.3|15978.3|6861
1701188700000|2023-11-28 16:25:00|16000.8|15999.8|16001.4|16000.4|16006.8|16005.8|15995.9|15994.9|6126
1701189000000|2023-11-28 16:30:00|16001.3|16000.3|16025.1|16024.1|16027.6|16026.6|15999.6|15998.6|9191
1701189300000|2023-11-28 16:35:00|16025|16024|16027|16026|16030.9|16029.9|16023|16022|5630
1701189600000|2023-11-28 16:40:00|16027.1|16026.1|16029.2|16028.2|16032.1|16031.1|16025.6|16024.6|4067
1701189900000|2023-11-28 16:45:00|16029.1|16028.1|16021.2|16020.2|16030.4|16029.4|16013.6|16012.6|6213
1701190200000|2023-11-28 16:50:00|16021.4|16020.4|16012.2|16011.2|16023.2|16022.2|16009.1|16008.1|5001
1701190500000|2023-11-28 16:55:00|16012.4|16011.4|16015.6|16014.6|16017.2|16016.2|16008.9|16007.9|3838
1701190800000|2023-11-28 17:00:00|16015.7|16014.7|16016.6|16015.6|16019.6|16018.6|16012.9|16011.9|3182
1701191100000|2023-11-28 17:05:00|16016.4|16015.4|16007|16006|16016.6|16015.6|16001.9|16000.9|6447
1701191400000|2023-11-28 17:10:00|16007.1|16006.1|16008.7|16007.7|16012.5|16011.5|16004.2|16003.2|2351
1701191700000|2023-11-28 17:15:00|16008.4|16007.4|16006.7|16005.7|16015.1|16014.1|16006.1|16005.1|3690
1701192000000|2023-11-28 17:20:00|16006.9|16005.9|16008.9|16007.9|16012.7|16011.7|16006.4|16005.4|2679
1701192300000|2023-11-28 17:25:00|16009.2|16008.2|16002.6|16001.6|16011.4|16010.4|16001.9|16000.9|2953
1701192600000|2023-11-28 17:30:00|16002.5|16001.5|15988.4|15987.4|16002.6|16001.6|15976.6|15975.6|9210
1701192900000|2023-11-28 17:35:00|15988.7|15987.7|15993.7|15992.7|15998|15997|15986.9|15985.9|3187
1701193200000|2023-11-28 17:40:00|15993.9|15992.9|15984.5|15983.5|15994.4|15993.4|15980.9|15979.9|2977
1701193500000|2023-11-28 17:45:00|15984.6|15983.6|15979.6|15978.6|15988.2|15987.2|15978.1|15977.1|3492
1701193800000|2023-11-28 17:50:00|15979.5|15978.5|15985.9|15984.9|15987|15986|15968.5|15967.5|5875
1701194100000|2023-11-28 17:55:00|15985.7|15984.7|15983.9|15982.9|15989.5|15988.5|15981.1|15980.1|3348
1701194400000|2023-11-28 18:00:00|15984.9|15983.9|15958.9|15957.9|15986.1|15985.1|15941.1|15940.1|14536
1701194700000|2023-11-28 18:05:00|15958.8|15957.8|15962.8|15961.8|15969.6|15968.6|15957.8|15956.8|5859
1701195000000|2023-11-28 18:10:00|15962.7|15961.7|15942.6|15941.6|15962.7|15961.7|15934.1|15933.1|6966
1701195300000|2023-11-28 18:15:00|15942.8|15941.8|15950.1|15949.1|15950.8|15949.8|15930.6|15929.6|6892
1701195600000|2023-11-28 18:20:00|15949.9|15948.9|15947.6|15946.6|15957.8|15956.8|15944.6|15943.6|4811
1701195900000|2023-11-28 18:25:00|15947.4|15946.4|15963.7|15962.7|15966.8|15965.8|15944.4|15943.4|4760
1701196200000|2023-11-28 18:30:00|15963.6|15962.6|15963.1|15962.1|15966.6|15965.6|15957.9|15956.9|3852
1701196500000|2023-11-28 18:35:00|15962.7|15961.7|15963.2|15962.2|15969.4|15968.4|15958.9|15957.9|3510
1701196800000|2023-11-28 18:40:00|15963.1|15962.1|15965.2|15964.2|15971.9|15970.9|15962.8|15961.8|3466
1701197100000|2023-11-28 18:45:00|15965.3|15964.3|15969.8|15968.8|15975.9|15974.9|15964.3|15963.3|3529
1701197400000|2023-11-28 18:50:00|15970.2|15969.2|15972.1|15971.1|15976.4|15975.4|15968.6|15967.6|2773
1701197700000|2023-11-28 18:55:00|15972.2|15971.2|15964.2|15963.2|15972.2|15971.2|15960.2|15959.2|4792
1701198000000|2023-11-28 19:00:00|15964.3|15963.3|15961.9|15960.9|15968.4|15967.4|15961.6|15960.6|2812
1701198300000|2023-11-28 19:05:00|15961.8|15960.8|15958.7|15957.7|15968.7|15967.7|15953.2|15952.2|4453
1701198600000|2023-11-28 19:10:00|15958.2|15957.2|15954.2|15953.2|15970.7|15969.7|15953.8|15952.8|4827
1701198900000|2023-11-28 19:15:00|15954.3|15953.3|15958.6|15957.6|15964.2|15963.2|15952.7|15951.7|2992
1701199200000|2023-11-28 19:20:00|15957.5|15956.5|15957.4|15956.4|15968.4|15967.4|15953.6|15952.6|4178
1701199500000|2023-11-28 19:25:00|15957.5|15956.5|15958.5|15957.5|15965.3|15964.3|15956.8|15955.8|2595
1701199800000|2023-11-28 19:30:00|15958.6|15957.6|15958|15957|15960.6|15959.6|15946.3|15945.3|4862
1701200100000|2023-11-28 19:35:00|15957.6|15956.6|15971.1|15970.1|15971.4|15970.4|15957.4|15956.4|5615
1701200400000|2023-11-28 19:40:00|15971.5|15970.5|15972.8|15971.8|15977|15976|15967.8|15966.8|4784
1701200700000|2023-11-28 19:45:00|15972.6|15971.6|15973.9|15972.9|15978.1|15977.1|15969.3|15968.3|3444
1701201000000|2023-11-28 19:50:00|15974.1|15973.1|15986.4|15985.4|15987.6|15986.6|15973.6|15972.6|5224
1701201300000|2023-11-28 19:55:00|15986|15985|15981.9|15980.9|15988.5|15987.5|15978.6|15977.6|4450
1701201600000|2023-11-28 20:00:00|15982.1|15981.1|15978.9|15977.9|15983.4|15982.4|15973|15972|3108
1701201900000|2023-11-28 20:05:00|15978.8|15977.8|15972.8|15971.8|15979.6|15978.6|15971.1|15970.1|2473
1701202200000|2023-11-28 20:10:00|15972.6|15971.6|15969.4|15968.4|15979.8|15978.8|15965.9|15964.9|3154
1701202500000|2023-11-28 20:15:00|15969.6|15968.6|15965.1|15964.1|15972|15971|15964|15963|3303
1701202800000|2023-11-28 20:20:00|15965|15964|15961.1|15960.1|15968|15967|15950.8|15949.8|6569
1701203100000|2023-11-28 20:25:00|15960.8|15959.8|15966.6|15965.6|15970.4|15969.4|15958.4|15957.4|3942
1701203400000|2023-11-28 20:30:00|15966.3|15965.3|15971.4|15970.4|15973.1|15972.1|15966.1|15965.1|3359
1701203700000|2023-11-28 20:35:00|15971.3|15970.3|15973.6|15972.6|15975.4|15974.4|15969.4|15968.4|2913
1701204000000|2023-11-28 20:40:00|15972.6|15971.6|15980.3|15979.3|15982.2|15981.2|15970.3|15969.3|4542
1701204300000|2023-11-28 20:45:00|15980.1|15979.1|15988.6|15987.6|15991|15990|15980.1|15979.1|4275
1701204600000|2023-11-28 20:50:00|15989.6|15988.6|15998|15997|16002.3|16001.3|15989.6|15988.6|10080
1701204900000|2023-11-28 20:55:00|15997.8|15996.8|16008.1|16007.1|16012|16011|15997.1|15996.1|11262
1701205200000|2023-11-28 21:00:00|16007.7|16006.7|16010.9|16008.9|16012.7|16010.7|16004.5|16002.5|4695
1701205500000|2023-11-28 21:05:00|16011.2|16009.2|16009.2|16007.2|16011.4|16009.4|16008.7|16006.7|1411
1701205800000|2023-11-28 21:10:00|16009|16007|16010.8|16008.8|16011.3|16009.3|16008.3|16006.3|1353
1701206100000|2023-11-28 21:15:00|16010.7|16008.7|16010.5|16008.5|16011.3|16009.3|16009.7|16007.7|739
1701206400000|2023-11-28 21:20:00|16010.8|16008.8|16015|16013|16017.4|16015.4|16010.5|16008.5|1086
1701206700000|2023-11-28 21:25:00|16014.8|16012.8|16013.3|16011.3|16014.8|16012.8|16012|16010|303
1701207000000|2023-11-28 21:30:00|16013.2|16011.2|16012.7|16010.7|16014.9|16012.9|16012.7|16010.7|371
1701207300000|2023-11-28 21:35:00|16012.5|16010.5|16012|16010|16013.7|16011.7|16009.8|16007.8|1089
1701207600000|2023-11-28 21:40:00|16012.3|16010.3|16013.3|16011.3|16013.4|16011.4|16010|16008|375
1701207900000|2023-11-28 21:45:00|16013.4|16011.4|16014.8|16012.8|16015.7|16013.7|16011.7|16009.7|476
1701208200000|2023-11-28 21:50:00|16014.5|16012.5|16012.8|16010.8|16015.8|16013.8|16012.5|16010.5|649
1701208500000|2023-11-28 21:55:00|16012.9|16010.9|16013.1|16008.1|16013.8|16011.8|16011.3|16008|492
1701208800000|2023-11-28 22:00:00|16013.3|16008.3|16012.7|16007.7|16013.8|16008.8|16012.7|16007.7|0
1701209100000|2023-11-28 22:05:00|16012.6|16007.6|16012.1|16007.1|16012.8|16007.8|16011.9|16006.9|0
1701209400000|2023-11-28 22:10:00|16012|16007|16013.9|16008.9|16015.3|16010.3|16012|16007|0
1701209700000|2023-11-28 22:15:00|16014.1|16009.1|16013.7|16008.7|16014.3|16009.3|16013.6|16008.6|0
1701210000000|2023-11-28 22:20:00|16014.2|16009.2|16013.6|16008.6|16014.6|16009.6|16013.6|16008.6|0
1701210300000|2023-11-28 22:25:00|16013.5|16008.5|16013|16008|16015.6|16010.6|16013|16008|0
1701210600000|2023-11-28 22:30:00|16013.5|16008.5|16013.5|16008.5|16014.3|16009.3|16013|16008|0
1701210900000|2023-11-28 22:35:00|16013.6|16008.6|16013.8|16008.8|16013.8|16008.8|16013.6|16008.6|0
1701211200000|2023-11-28 22:40:00|16014|16009|16013.9|16008.9|16014|16009|16013.8|16008.8|0
1701211500000|2023-11-28 22:45:00|16013.6|16008.6|16014.1|16009.1|16015.3|16010.3|16013.5|16008.5|0
1701211800000|2023-11-28 22:50:00|16014.2|16009.2|16013.4|16008.4|16014.2|16009.2|16013.4|16008.4|0
1701212100000|2023-11-28 22:55:00|16013.9|16008.9|16014.6|16009.6|16015.2|16010.2|16013.9|16008.9|0
1701212400000|2023-11-28 23:00:00|16016.7|16014.7|16004.2|16002.2|16016.7|16014.7|16002.1|16000.1|1186
1701212700000|2023-11-28 23:05:00|16002.5|16000.5|16006.2|16004.2|16007.6|16005.6|16002|16000|500
1701213000000|2023-11-28 23:10:00|16006.3|16004.3|16007.7|16005.7|16007.8|16005.8|16003.8|16001.8|391
1701213300000|2023-11-28 23:15:00|16007.6|16005.6|16008|16006|16009|16007|16005.5|16003.5|254
1701213600000|2023-11-28 23:20:00|16007.8|16005.8|16010.2|16008.2|16015.1|16013.1|16007.3|16005.3|836
1701213900000|2023-11-28 23:25:00|16010.6|16008.6|16013|16011|16013.7|16011.7|16010.6|16008.6|185
1701214200000|2023-11-28 23:30:00|16013.2|16011.2|16012.7|16010.7|16014.2|16012.2|16010.1|16008.1|235
1701214500000|2023-11-28 23:35:00|16012.8|16010.8|16016.3|16014.3|16019|16017|16011.7|16009.7|496
1701214800000|2023-11-28 23:40:00|16016.2|16014.2|16012.7|16010.7|16017.5|16015.5|16011.8|16009.8|169
1701215100000|2023-11-28 23:45:00|16012.6|16010.6|16014.7|16012.7|16015|16013|16011.8|16009.8|148
1701215400000|2023-11-28 23:50:00|16014.8|16012.8|16015.7|16013.7|16017.2|16015.2|16014.7|16012.7|131
1701215700000|2023-11-28 23:55:00|16015.6|16013.6|16014.2|16012.2|16016|16014|16013.2|16011.2|154
1701216000000|2023-11-29 00:00:00|16014|16012|16013.6|16011.6|16017.6|16015.6|16013.5|16011.5|310
1701216300000|2023-11-29 00:05:00|16013.7|16011.7|16013.3|16011.3|16014.2|16012.2|16012.1|16010.1|198
1701216600000|2023-11-29 00:10:00|16013.5|16011.5|16010.5|16008.5|16014|16012|16009.7|16007.7|249
1701216900000|2023-11-29 00:15:00|16010.6|16008.6|16014.2|16012.2|16015.1|16013.1|16010.6|16008.6|276
1701217200000|2023-11-29 00:20:00|16014.1|16012.1|16014.5|16012.5|16015.7|16013.7|16012.8|16010.8|212
1701217500000|2023-11-29 00:25:00|16014.6|16012.6|16013.5|16011.5|16016.1|16014.1|16012|16010|324
1701217800000|2023-11-29 00:30:00|16013.7|16011.7|16015.1|16013.1|16016.5|16014.5|16013.3|16011.3|303
1701218100000|2023-11-29 00:35:00|16015.2|16013.2|16017.1|16015.1|16019.1|16017.1|16014.2|16012.2|422
1701218400000|2023-11-29 00:40:00|16017.5|16015.5|16021.1|16019.1|16022|16020|16017.3|16015.3|646
1701218700000|2023-11-29 00:45:00|16021.2|16019.2|16022.8|16020.8|16023.3|16021.3|16020.1|16018.1|358
1701219000000|2023-11-29 00:50:00|16022.5|16020.5|16027.6|16025.6|16031|16029|16021.7|16019.7|1190
1701219300000|2023-11-29 00:55:00|16027.5|16025.5|16027.5|16025.5|16027.8|16025.8|16025.1|16023.1|403
1701219600000|2023-11-29 01:00:00|16027.6|16025.6|16044.6|16042.6|16047.6|16045.6|16026.6|16024.6|2767
1701219900000|2023-11-29 01:05:00|16044.7|16042.7|16034.7|16032.7|16046.5|16044.5|16034.7|16032.7|936
1701220200000|2023-11-29 01:10:00|16034.6|16032.6|16034.3|16032.3|16036.3|16034.3|16029.8|16027.8|926
1701220500000|2023-11-29 01:15:00|16034.5|16032.5|16033.3|16031.3|16035.5|16033.5|16030.6|16028.6|427
1701220800000|2023-11-29 01:20:00|16033.2|16031.2|16033.2|16031.2|16034.3|16032.3|16031.2|16029.2|323
1701221100000|2023-11-29 01:25:00|16033.5|16031.5|16034.5|16032.5|16040.7|16038.7|16030.2|16028.2|750
1701221400000|2023-11-29 01:30:00|16034.3|16032.3|16032.5|16030.5|16035.7|16033.7|16032|16030|342
1701221700000|2023-11-29 01:35:00|16032.6|16030.6|16034|16032|16035.7|16033.7|16030.1|16028.1|363
1701222000000|2023-11-29 01:40:00|16033.8|16031.8|16033.6|16031.6|16035.2|16033.2|16030.3|16028.3|345
1701222300000|2023-11-29 01:45:00|16033.7|16031.7|16029|16027|16037.1|16035.1|16027.8|16025.8|489
1701222600000|2023-11-29 01:50:00|16028.8|16026.8|16034|16032|16034.5|16032.5|16028.5|16026.5|314
1701222900000|2023-11-29 01:55:00|16033.8|16031.8|16034|16032|16035.7|16033.7|16031.8|16029.8|306
1701223200000|2023-11-29 02:00:00|16033.8|16031.8|16037.2|16035.2|16037.5|16035.5|16033.7|16031.7|402
1701223500000|2023-11-29 02:05:00|16037.5|16035.5|16038.5|16036.5|16040.3|16038.3|16037.1|16035.1|456
1701223800000|2023-11-29 02:10:00|16038.6|16036.6|16037.5|16035.5|16040.6|16038.6|16037.3|16035.3|343
1701224100000|2023-11-29 02:15:00|16037.3|16035.3|16036.2|16034.2|16040.2|16038.2|16035.7|16033.7|388
1701224400000|2023-11-29 02:20:00|16036.1|16034.1|16036|16034|16037|16035|16033.6|16031.6|274
1701224700000|2023-11-29 02:25:00|16036.1|16034.1|16033.7|16031.7|16036.7|16034.7|16033.2|16031.2|181
1701225000000|2023-11-29 02:30:00|16034.1|16032.1|16033.7|16031.7|16035.3|16033.3|16032.6|16030.6|243
1701225300000|2023-11-29 02:35:00|16033.6|16031.6|16029.7|16027.7|16036.1|16034.1|16028.8|16026.8|519
1701225600000|2023-11-29 02:40:00|16029.8|16027.8|16029.2|16027.2|16030.8|16028.8|16028.1|16026.1|376
1701225900000|2023-11-29 02:45:00|16029.3|16027.3|16029.7|16027.7|16030.7|16028.7|16027.3|16025.3|319
1701226200000|2023-11-29 02:50:00|16029.6|16027.6|16031.1|16029.1|16032.6|16030.6|16029.6|16027.6|311
1701226500000|2023-11-29 02:55:00|16031.2|16029.2|16028.7|16026.7|16032.3|16030.3|16026.5|16024.5|405
1701226800000|2023-11-29 03:00:00|16028.8|16026.8|16027.5|16025.5|16029.6|16027.6|16027.3|16025.3|160
1701227100000|2023-11-29 03:05:00|16027.3|16025.3|16023.5|16021.5|16027.7|16025.7|16022.6|16020.6|417
1701227400000|2023-11-29 03:10:00|16023.6|16021.6|16022.5|16020.5|16025.1|16023.1|16021.3|16019.3|359
1701227700000|2023-11-29 03:15:00|16022.3|16020.3|16022.5|16020.5|16023.2|16021.2|16020.3|16018.3|323
1701228000000|2023-11-29 03:20:00|16022.6|16020.6|16024|16022|16024.7|16022.7|16022.5|16020.5|163
1701228300000|2023-11-29 03:25:00|16023.8|16021.8|16025.2|16023.2|16025.2|16023.2|16022.7|16020.7|227
1701228600000|2023-11-29 03:30:00|16025.3|16023.3|16026.2|16024.2|16026.3|16024.3|16023.3|16021.3|199
1701228900000|2023-11-29 03:35:00|16026.3|16024.3|16029.5|16027.5|16030.2|16028.2|16026|16024|352
1701229200000|2023-11-29 03:40:00|16029.6|16027.6|16033.1|16031.1|16033.3|16031.3|16029.3|16027.3|314
1701229500000|2023-11-29 03:45:00|16033.2|16031.2|16033|16031|16034.5|16032.5|16031.7|16029.7|225
1701229800000|2023-11-29 03:50:00|16033.1|16031.1|16031.3|16029.3|16035.2|16033.2|16031.1|16029.1|302
1701230100000|2023-11-29 03:55:00|16031.5|16029.5|16033.8|16031.8|16034.1|16032.1|16031.2|16029.2|141
1701230400000|2023-11-29 04:00:00|16033.7|16031.7|16035.6|16033.6|16036.1|16034.1|16033.6|16031.6|208
1701230700000|2023-11-29 04:05:00|16035.5|16033.5|16036.3|16034.3|16036.6|16034.6|16034.1|16032.1|193
1701231000000|2023-11-29 04:10:00|16036.6|16034.6|16035.7|16033.7|16038|16036|16035.2|16033.2|286
1701231300000|2023-11-29 04:15:00|16035.8|16033.8|16034.5|16032.5|16036.2|16034.2|16033.3|16031.3|204
1701231600000|2023-11-29 04:20:00|16034.3|16032.3|16035.5|16033.5|16035.8|16033.8|16034.3|16032.3|117
1701231900000|2023-11-29 04:25:00|16035.2|16033.2|16036.6|16034.6|16037.5|16035.5|16034.7|16032.7|173
1701232200000|2023-11-29 04:30:00|16036.3|16034.3|16035|16033|16036.3|16034.3|16033.8|16031.8|105
1701232500000|2023-11-29 04:35:00|16034.8|16032.8|16033.7|16031.7|16035.3|16033.3|16033.5|16031.5|131
1701232800000|2023-11-29 04:40:00|16033.6|16031.6|16032.5|16030.5|16034.6|16032.6|16032.2|16030.2|186
1701233100000|2023-11-29 04:45:00|16032.6|16030.6|16034.7|16032.7|16035.1|16033.1|16032.5|16030.5|160
1701233400000|2023-11-29 04:50:00|16034.6|16032.6|16034|16032|16036.1|16034.1|16033.6|16031.6|131
1701233700000|2023-11-29 04:55:00|16033.8|16031.8|16036.6|16034.6|16037.3|16035.3|16033.7|16031.7|141
1701234000000|2023-11-29 05:00:00|16036.5|16034.5|16036.1|16034.1|16037.6|16035.6|16035.1|16033.1|165
1701234300000|2023-11-29 05:05:00|16036.2|16034.2|16039|16037|16040.1|16038.1|16036.2|16034.2|215
1701234600000|2023-11-29 05:10:00|16039.1|16037.1|16033|16031|16039.2|16037.2|16032.2|16030.2|290
1701234900000|2023-11-29 05:15:00|16033.1|16031.1|16034.2|16032.2|16035.3|16033.3|16031.7|16029.7|287
1701235200000|2023-11-29 05:20:00|16034.1|16032.1|16033.2|16031.2|16036|16034|16033.1|16031.1|169
1701235500000|2023-11-29 05:25:00|16033.3|16031.3|16033.7|16031.7|16034.7|16032.7|16030.3|16028.3|285
1701235800000|2023-11-29 05:30:00|16033.6|16031.6|16029|16027|16033.6|16031.6|16027|16025|563
1701236100000|2023-11-29 05:35:00|16029.1|16027.1|16028.6|16026.6|16029.8|16027.8|16027.3|16025.3|223
1701236400000|2023-11-29 05:40:00|16028.7|16026.7|16028.2|16026.2|16029.5|16027.5|16026.2|16024.2|280
1701236700000|2023-11-29 05:45:00|16028.3|16026.3|16030|16028|16030.2|16028.2|16026.6|16024.6|230
1701237000000|2023-11-29 05:50:00|16030.1|16028.1|16030.5|16028.5|16030.8|16028.8|16028.5|16026.5|293
1701237300000|2023-11-29 05:55:00|16030.6|16028.6|16031.7|16029.7|16033.1|16031.1|16029.8|16027.8|235
1701237600000|2023-11-29 06:00:00|16031.6|16029.6|16028.2|16026.2|16032|16030|16027|16025|401
1701237900000|2023-11-29 06:05:00|16028.1|16026.1|16029.2|16027.2|16029.3|16027.3|16027.5|16025.5|163
1701238200000|2023-11-29 06:10:00|16029.1|16027.1|16026.2|16024.2|16029.2|16027.2|16024.5|16022.5|276
1701238500000|2023-11-29 06:15:00|16026.5|16024.5|16026.2|16024.2|16026.5|16024.5|16024.1|16022.1|206
1701238800000|2023-11-29 06:20:00|16026.1|16024.1|16028.7|16026.7|16029|16027|16025.2|16023.2|234
1701239100000|2023-11-29 06:25:00|16028.6|16026.6|16027.2|16025.2|16029.8|16027.8|16026.8|16024.8|174
1701239400000|2023-11-29 06:30:00|16027.1|16025.1|16038.2|16036.2|16038.3|16036.3|16027.1|16025.1|1088
1701239700000|2023-11-29 06:35:00|16038.1|16036.1|16037.2|16035.2|16039|16037|16036.2|16034.2|307
1701240000000|2023-11-29 06:40:00|16037.1|16035.1|16033.5|16031.5|16038|16036|16032.5|16030.5|420
1701240300000|2023-11-29 06:45:00|16033.3|16031.3|16035.5|16033.5|16035.8|16033.8|16033|16031|263
1701240600000|2023-11-29 06:50:00|16035.3|16033.3|16034.5|16032.5|16035.3|16033.3|16033|16031|200
1701240900000|2023-11-29 06:55:00|16034.6|16032.6|16035.7|16033.7|16036.6|16034.6|16032.5|16030.5|283
1701241200000|2023-11-29 07:00:00|16036|16034|16030|16028|16036|16034|16027.3|16025.3|596
1701241500000|2023-11-29 07:05:00|16029.7|16027.7|16028.2|16026.2|16030.8|16028.8|16026.5|16024.5|299
1701241800000|2023-11-29 07:10:00|16028.3|16026.3|16029.2|16027.2|16030.5|16028.5|16027.7|16025.7|248
1701242100000|2023-11-29 07:15:00|16029.3|16027.3|16028.1|16026.1|16030.2|16028.2|16027.7|16025.7|141
1701242400000|2023-11-29 07:20:00|16028|16026|16029.5|16027.5|16029.8|16027.8|16026.7|16024.7|183
1701242700000|2023-11-29 07:25:00|16029.3|16027.3|16028.7|16026.7|16030.6|16028.6|16025.5|16023.5|360
1701243000000|2023-11-29 07:30:00|16028.8|16026.8|16027.5|16025.5|16032|16030|16025.7|16023.7|368
1701243300000|2023-11-29 07:35:00|16028|16026|16024.5|16022.5|16029|16027|16022.8|16020.8|441
1701243600000|2023-11-29 07:40:00|16024.2|16022.2|16020.7|16018.7|16024.2|16022.2|16017.6|16015.6|644
1701243900000|2023-11-29 07:45:00|16020.8|16018.8|16022.2|16020.2|16024.7|16022.7|16019.7|16017.7|410
1701244200000|2023-11-29 07:50:00|16022.3|16020.3|16020.2|16018.2|16023.3|16021.3|16019.6|16017.6|230
1701244500000|2023-11-29 07:55:00|16020.1|16018.1|16020.2|16018.2|16023.2|16021.2|16019.7|16017.7|384
1701244800000|2023-11-29 08:00:00|16020.1|16018.1|16023.7|16021.7|16027.1|16025.1|16017.5|16015.5|1121
1701245100000|2023-11-29 08:05:00|16024.2|16022.2|16035.5|16033.5|16036.8|16034.8|16022.7|16020.7|1395
1701245400000|2023-11-29 08:10:00|16035.6|16033.6|16034.5|16032.5|16037.2|16035.2|16028.7|16026.7|681
1701245700000|2023-11-29 08:15:00|16034.3|16032.3|16032|16030|16035.8|16033.8|16031.3|16029.3|727
1701246000000|2023-11-29 08:20:00|16031.8|16029.8|16027.2|16025.2|16032.5|16030.5|16023.7|16021.7|717
1701246300000|2023-11-29 08:25:00|16027.3|16025.3|16019.1|16017.1|16029.2|16027.2|16019.1|16017.1|662
1701246600000|2023-11-29 08:30:00|16019.2|16017.2|16024|16022|16028|16026|16019.1|16017.1|689
1701246900000|2023-11-29 08:35:00|16024.1|16022.1|16047.2|16045.2|16048.7|16046.7|16022.7|16020.7|1795
1701247200000|2023-11-29 08:40:00|16047.3|16045.3|16057.2|16055.2|16059.2|16057.2|16046.5|16044.5|2045
1701247500000|2023-11-29 08:45:00|16057.3|16055.3|16048.5|16046.5|16060.8|16058.8|16048.5|16046.5|1363
1701247800000|2023-11-29 08:50:00|16048.3|16046.3|16045.5|16043.5|16049.7|16047.7|16041.8|16039.8|1113
1701248100000|2023-11-29 08:55:00|16045.6|16043.6|16044.2|16042.2|16047.2|16045.2|16042|16040|563
1701248400000|2023-11-29 09:00:00|16044.1|16042.1|16046|16044|16048.5|16046.5|16040|16038|990
1701248700000|2023-11-29 09:05:00|16044.8|16042.8|16047.7|16045.7|16049.3|16047.3|16042.8|16040.8|767
1701249000000|2023-11-29 09:10:00|16047.6|16045.6|16044|16042|16047.8|16045.8|16041.8|16039.8|651
1701249300000|2023-11-29 09:15:00|16044.2|16042.2|16049|16047|16050.1|16048.1|16043.7|16041.7|636
1701249600000|2023-11-29 09:20:00|16049.1|16047.1|16065.6|16063.6|16065.7|16063.7|16047.6|16045.6|1908
1701249900000|2023-11-29 09:25:00|16065.5|16063.5|16074|16072|16075.5|16073.5|16061.5|16059.5|2016
1701250200000|2023-11-29 09:30:00|16074.1|16072.1|16069.6|16067.6|16076.3|16074.3|16068.7|16066.7|1096
1701250500000|2023-11-29 09:35:00|16069.7|16067.7|16069|16067|16074.3|16072.3|16066.3|16064.3|937
1701250800000|2023-11-29 09:40:00|16068.8|16066.8|16064|16062|16072.8|16070.8|16062|16060|888
1701251100000|2023-11-29 09:45:00|16064.1|16062.1|16073.7|16071.7|16076.2|16074.2|16064|16062|1035
1701251400000|2023-11-29 09:50:00|16073.8|16071.8|16083.1|16081.1|16083.3|16081.3|16073.7|16071.7|1382
1701251700000|2023-11-29 09:55:00|16083|16081|16076.2|16074.2|16083.5|16081.5|16075.3|16073.3|1243
1701252000000|2023-11-29 10:00:00|16076.3|16074.3|16078.2|16076.2|16080.5|16078.5|16074.5|16072.5|703
1701252300000|2023-11-29 10:05:00|16078.3|16076.3|16080.2|16078.2|16083.5|16081.5|16076.3|16074.3|711
1701252600000|2023-11-29 10:10:00|16080.1|16078.1|16080|16078|16084.5|16082.5|16079.1|16077.1|606
1701252900000|2023-11-29 10:15:00|16079.8|16077.8|16080|16078|16080.6|16078.6|16076.6|16074.6|798
1701253200000|2023-11-29 10:20:00|16079.8|16077.8|16080.7|16078.7|16083.5|16081.5|16079.6|16077.6|539
1701253500000|2023-11-29 10:25:00|16080.8|16078.8|16084|16082|16084.1|16082.1|16077.6|16075.6|837
1701253800000|2023-11-29 10:30:00|16084.1|16082.1|16080.5|16078.5|16085.6|16083.6|16077.6|16075.6|887
1701254100000|2023-11-29 10:35:00|16080.6|16078.6|16081.8|16079.8|16083|16081|16078.2|16076.2|391
1701254400000|2023-11-29 10:40:00|16081.7|16079.7|16077.7|16075.7|16082.2|16080.2|16076.3|16074.3|368
1701254700000|2023-11-29 10:45:00|16077.8|16075.8|16077.2|16075.2|16079.7|16077.7|16075.5|16073.5|384
1701255000000|2023-11-29 10:50:00|16077.5|16075.5|16084|16082|16084.5|16082.5|16077.2|16075.2|568
1701255300000|2023-11-29 10:55:00|16084.1|16082.1|16079.7|16077.7|16084.5|16082.5|16077.5|16075.5|516
1701255600000|2023-11-29 11:00:00|16079.8|16077.8|16078.5|16076.5|16083.5|16081.5|16077.5|16075.5|572
1701255900000|2023-11-29 11:05:00|16078.6|16076.6|16077.5|16075.5|16079.8|16077.8|16074.8|16072.8|562
1701256200000|2023-11-29 11:10:00|16077.7|16075.7|16077.2|16075.2|16081.3|16079.3|16076.8|16074.8|372
1701256500000|2023-11-29 11:15:00|16077.3|16075.3|16077.5|16075.5|16077.8|16075.8|16073.5|16071.5|636
1701256800000|2023-11-29 11:20:00|16077.1|16075.1|16078.2|16076.2|16079.2|16077.2|16075|16073|493
1701257100000|2023-11-29 11:25:00|16078.1|16076.1|16077.5|16075.5|16082.5|16080.5|16077.5|16075.5|541
1701257400000|2023-11-29 11:30:00|16077.3|16075.3|16078.1|16076.1|16079.2|16077.2|16075.2|16073.2|550
1701257700000|2023-11-29 11:35:00|16078.3|16076.3|16078.2|16076.2|16079.8|16077.8|16074.1|16072.1|673
1701258000000|2023-11-29 11:40:00|16078.3|16076.3|16077.7|16075.7|16081.6|16079.6|16076.8|16074.8|514
1701258300000|2023-11-29 11:45:00|16077.6|16075.6|16081.3|16079.3|16081.5|16079.5|16077.5|16075.5|391
1701258600000|2023-11-29 11:50:00|16081.2|16079.2|16089.2|16087.2|16089.3|16087.3|16079|16077|1281
1701258900000|2023-11-29 11:55:00|16089.3|16087.3|16092|16090|16099.3|16097.3|16088.6|16086.6|1982
1701259200000|2023-11-29 12:00:00|16091.6|16089.6|16088.5|16086.5|16093.5|16091.5|16084.7|16082.7|1461
1701259500000|2023-11-29 12:05:00|16088.3|16086.3|16086|16084|16091.1|16089.1|16085.7|16083.7|807
1701259800000|2023-11-29 12:10:00|16086.1|16084.1|16094.2|16092.2|16095|16093|16084.5|16082.5|704
1701260100000|2023-11-29 12:15:00|16094.5|16092.5|16095|16093|16098|16096|16093|16091|1033
1701260400000|2023-11-29 12:20:00|16095.1|16093.1|16097.5|16095.5|16098.2|16096.2|16093.5|16091.5|858
1701260700000|2023-11-29 12:25:00|16097.2|16095.2|16093.2|16091.2|16098.5|16096.5|16092.5|16090.5|656
1701261000000|2023-11-29 12:30:00|16093.1|16091.1|16098|16096|16102|16100|16093|16091|1263
1701261300000|2023-11-29 12:35:00|16098.1|16096.1|16099.5|16097.5|16101|16099|16095.7|16093.7|714
1701261600000|2023-11-29 12:40:00|16099.3|16097.3|16094|16092|16099.3|16097.3|16093.1|16091.1|792
1701261900000|2023-11-29 12:45:00|16094.1|16092.1|16097|16095|16098.6|16096.6|16091.7|16089.7|839
1701262200000|2023-11-29 12:50:00|16096.8|16094.8|16098.1|16096.1|16098.1|16096.1|16094.2|16092.2|426
1701262500000|2023-11-29 12:55:00|16097.7|16095.7|16105.7|16103.7|16106|16104|16095.7|16093.7|1277
1701262800000|2023-11-29 13:00:00|16106.1|16104.1|16108|16106|16108.8|16106.8|16103|16101|1704
1701263100000|2023-11-29 13:05:00|16107.5|16105.5|16111.7|16109.7|16115.2|16113.2|16105.5|16103.5|1842
1701263400000|2023-11-29 13:10:00|16111.6|16109.6|16110.2|16108.2|16113|16111|16108.6|16106.6|1359
1701263700000|2023-11-29 13:15:00|16110|16108|16109|16107|16113.2|16111.2|16108.5|16106.5|1185
1701264000000|2023-11-29 13:20:00|16109.3|16107.3|16116.7|16114.7|16117.3|16115.3|16109.3|16107.3|1486
1701264300000|2023-11-29 13:25:00|16116.8|16114.8|16120.1|16118.1|16121.2|16119.2|16114.6|16112.6|1410
1701264600000|2023-11-29 13:30:00|16120.3|16118.3|16113.3|16111.3|16134.2|16132.2|16107.7|16105.7|5964
1701264900000|2023-11-29 13:35:00|16113.1|16111.1|16103|16101|16114.5|16112.5|16099.3|16097.3|3246
1701265200000|2023-11-29 13:40:00|16103.1|16101.1|16107|16105|16111.2|16109.2|16102.2|16100.2|2515
1701265500000|2023-11-29 13:45:00|16106.8|16104.8|16105.6|16103.6|16111|16109|16103.6|16101.6|1678
1701265800000|2023-11-29 13:50:00|16105.7|16103.7|16105.5|16103.5|16109.5|16107.5|16103.5|16101.5|1144
1701266100000|2023-11-29 13:55:00|16105.7|16103.7|16106.5|16104.5|16110.6|16108.6|16103.7|16101.7|1610
1701266400000|2023-11-29 14:00:00|16106.8|16104.8|16117.7|16115.7|16118|16116|16099.3|16097.3|3408
1701266700000|2023-11-29 14:05:00|16117.8|16115.8|16115.7|16113.7|16122.8|16120.8|16115.6|16113.6|2436
1701267000000|2023-11-29 14:10:00|16115.8|16113.8|16106|16104|16117.6|16115.6|16104.8|16102.8|2037
1701267300000|2023-11-29 14:15:00|16106.2|16104.2|16106|16104|16109.1|16107.1|16101.6|16099.6|1968
1701267600000|2023-11-29 14:20:00|16106.1|16104.1|16108.7|16106.7|16114.6|16112.6|16104.2|16102.2|2033
1701267900000|2023-11-29 14:25:00|16108|16106|16108.6|16106.6|16117.3|16115.3|16103.3|16101.3|3457
1701268200000|2023-11-29 14:30:00|16108.1|16107.1|16148.6|16147.6|16149.1|16148.1|16107.5|16106.5|18903
1701268500000|2023-11-29 14:35:00|16148.5|16147.5|16153.3|16152.3|16168.2|16167.2|16145.3|16144.3|18192
1701268800000|2023-11-29 14:40:00|16153.6|16152.6|16152|16151|16159.6|16158.6|16144.1|16143.1|10531
1701269100000|2023-11-29 14:45:00|16152.1|16151.1|16162.3|16161.3|16166.7|16165.7|16152.1|16151.1|9072
1701269400000|2023-11-29 14:50:00|16163.3|16162.3|16160.9|16159.9|16165|16164|16149.3|16148.3|7625
1701269700000|2023-11-29 14:55:00|16161|16160|16155.8|16154.8|16166.5|16165.5|16153.3|16152.3|6520
1701270000000|2023-11-29 15:00:00|16156.1|16155.1|16123.6|16122.6|16165.1|16164.1|16122.8|16121.8|13368
1701270300000|2023-11-29 15:05:00|16123.5|16122.5|16085.8|16084.8|16127.8|16126.8|16079.4|16078.4|22611
1701270600000|2023-11-29 15:10:00|16085.5|16084.5|16077.9|16076.9|16086.8|16085.8|16072.3|16071.3|16488
1701270900000|2023-11-29 15:15:00|16078|16077|16063.4|16062.4|16079.6|16078.6|16062.8|16061.8|13179
1701271200000|2023-11-29 15:20:00|16063.3|16062.3|16055.6|16054.6|16074.9|16073.9|16046.8|16045.8|14500
1701271500000|2023-11-29 15:25:00|16055.5|16054.5|16071.5|16070.5|16074|16073|16055.3|16054.3|9939
1701271800000|2023-11-29 15:30:00|16072|16071|16070.4|16069.4|16087.6|16086.6|16065.8|16064.8|10347
1701272100000|2023-11-29 15:35:00|16070.3|16069.3|16061.5|16060.5|16076.4|16075.4|16056.6|16055.6|7477
1701272400000|2023-11-29 15:40:00|16061.6|16060.6|16065.9|16064.9|16067.4|16066.4|16052.3|16051.3|6635
1701272700000|2023-11-29 15:45:00|16066|16065|16064.3|16063.3|16066.1|16065.1|16053.1|16052.1|4752
1701273000000|2023-11-29 15:50:00|16064.6|16063.6|16083.1|16082.1|16086.4|16085.4|16063.8|16062.8|7270
1701273300000|2023-11-29 15:55:00|16083|16082|16084.2|16083.2|16096.6|16095.6|16081|16080|8331
1701273600000|2023-11-29 16:00:00|16083|16082|16080.9|16079.9|16085.9|16084.9|16075.8|16074.8|5620
1701273900000|2023-11-29 16:05:00|16081|16080|16056.5|16055.5|16082.3|16081.3|16054.5|16053.5|6428
1701274200000|2023-11-29 16:10:00|16056.7|16055.7|16032.3|16031.3|16056.7|16055.7|16028.9|16027.9|11436
1701274500000|2023-11-29 16:15:00|16032|16031|16025.3|16024.3|16036.3|16035.3|16014.2|16013.2|9663
1701274800000|2023-11-29 16:20:00|16025.2|16024.2|16016.4|16015.4|16025.2|16024.2|16010.9|16009.9|5828
1701275100000|2023-11-29 16:25:00|16016.5|16015.5|16009|16008|16018.3|16017.3|16004|16003|6748
1701275400000|2023-11-29 16:30:00|16009.4|16008.4|16005.5|16004.5|16016.5|16015.5|15996.8|15995.8|7640
1701275700000|2023-11-29 16:35:00|16005.4|16004.4|16016.9|16015.9|16021.3|16020.3|16005.4|16004.4|5858
1701276000000|2023-11-29 16:40:00|16016.6|16015.6|16018.9|16017.9|16025.1|16024.1|16014.4|16013.4|3961
1701276300000|2023-11-29 16:45:00|16018.8|16017.8|16022.8|16021.8|16026.4|16025.4|16018.2|16017.2|3199
1701276600000|2023-11-29 16:50:00|16022.9|16021.9|16031.7|16030.7|16032.1|16031.1|16013.2|16012.2|5602
1701276900000|2023-11-29 16:55:00|16031.3|16030.3|16029.1|16028.1|16032.1|16031.1|16022.9|16021.9|4024
1701277200000|2023-11-29 17:00:00|16029.2|16028.2|16020.6|16019.6|16029.4|16028.4|16018.2|16017.2|3102
1701277500000|2023-11-29 17:05:00|16020.4|16019.4|16031.9|16030.9|16032.3|16031.3|16015.9|16014.9|3654
1701277800000|2023-11-29 17:10:00|16031.8|16030.8|16036.3|16035.3|16038.7|16037.7|16027.2|16026.2|4520
1701278100000|2023-11-29 17:15:00|16036.4|16035.4|16037.1|16036.1|16042.2|16041.2|16033.7|16032.7|3334
1701278400000|2023-11-29 17:20:00|16036.8|16035.8|16039.9|16038.9|16043.1|16042.1|16035.3|16034.3|2948
1701278700000|2023-11-29 17:25:00|16040.1|16039.1|16050.4|16049.4|16051.8|16050.8|16038.3|16037.3|3855
1701279000000|2023-11-29 17:30:00|16050.9|16049.9|16052.6|16051.6|16054.7|16053.7|16047.3|16046.3|3887
1701279300000|2023-11-29 17:35:00|16052.7|16051.7|16051.1|16050.1|16053.2|16052.2|16047.7|16046.7|2638
1701279600000|2023-11-29 17:40:00|16051.2|16050.2|16050.9|16049.9|16056.8|16055.8|16049.4|16048.4|3538
1701279900000|2023-11-29 17:45:00|16051.1|16050.1|16054.6|16053.6|16056.2|16055.2|16047.4|16046.4|3672
1701280200000|2023-11-29 17:50:00|16054.7|16053.7|16055.4|16054.4|16058.4|16057.4|16050.2|16049.2|3071
1701280500000|2023-11-29 17:55:00|16055.6|16054.6|16053.2|16052.2|16056.9|16055.9|16050.2|16049.2|2318
1701280800000|2023-11-29 18:00:00|16054.6|16053.6|16053|16052|16063.3|16062.3|16047.1|16046.1|5797
1701281100000|2023-11-29 18:05:00|16052.9|16051.9|16047.8|16046.8|16056.3|16055.3|16039.5|16038.5|4439
1701281400000|2023-11-29 18:10:00|16047.9|16046.9|16036.8|16035.8|16049.9|16048.9|16035.8|16034.8|4442
1701281700000|2023-11-29 18:15:00|16036.1|16035.1|16034|16033|16040.3|16039.3|16031.5|16030.5|3732
1701282000000|2023-11-29 18:20:00|16034.1|16033.1|16037.5|16036.5|16039.8|16038.8|16029.5|16028.5|2725
1701282300000|2023-11-29 18:25:00|16037.6|16036.6|16050.3|16049.3|16052|16051|16034.4|16033.4|4321
1701282600000|2023-11-29 18:30:00|16050.4|16049.4|16026.3|16025.3|16050.8|16049.8|16021.4|16020.4|5436
1701282900000|2023-11-29 18:35:00|16026.4|16025.4|16043.6|16042.6|16043.6|16042.6|16022.3|16021.3|3877
1701283200000|2023-11-29 18:40:00|16043.8|16042.8|16037.8|16036.8|16045.1|16044.1|16036.6|16035.6|2167
1701283500000|2023-11-29 18:45:00|16037.6|16036.6|16041.8|16040.8|16047.5|16046.5|16036.8|16035.8|2767
1701283800000|2023-11-29 18:50:00|16041.6|16040.6|16041.6|16040.6|16046.5|16045.5|16038.6|16037.6|2232
1701284100000|2023-11-29 18:55:00|16041.5|16040.5|16039.5|16038.5|16042.5|16041.5|16035.8|16034.8|1898
1701284400000|2023-11-29 19:00:00|16039.3|16038.3|16026.3|16025.3|16042.4|16041.4|16022.1|16021.1|3795
1701284700000|2023-11-29 19:05:00|16026.4|16025.4|16033.9|16032.9|16038.3|16037.3|16023.3|16022.3|4492
1701285000000|2023-11-29 19:10:00|16034|16033|16039.5|16038.5|16045.4|16044.4|16031.5|16030.5|4890
1701285300000|2023-11-29 19:15:00|16039.4|16038.4|16042.6|16041.6|16048.3|16047.3|16037.5|16036.5|3456
1701285600000|2023-11-29 19:20:00|16042.2|16041.2|16035.9|16034.9|16046.5|16045.5|16034.7|16033.7|3264
1701285900000|2023-11-29 19:25:00|16036|16035|16031.2|16030.2|16037.5|16036.5|16028.4|16027.4|2851
1701286200000|2023-11-29 19:30:00|16030.2|16029.2|16024.7|16023.7|16030.4|16029.4|16017.7|16016.7|4386
1701286500000|2023-11-29 19:35:00|16024.6|16023.6|16004.6|16003.6|16026.6|16025.6|15998.7|15997.7|7630
1701286800000|2023-11-29 19:40:00|16004.5|16003.5|16012.6|16011.6|16015.4|16014.4|16001.9|16000.9|3545
1701287100000|2023-11-29 19:45:00|16012.7|16011.7|16021.4|16020.4|16023.6|16022.6|16010.7|16009.7|3799
1701287400000|2023-11-29 19:50:00|16021.2|16020.2|16022.5|16021.5|16026.7|16025.7|16018|16017|2913
1701287700000|2023-11-29 19:55:00|16022.1|16021.1|16027.4|16026.4|16029.1|16028.1|16020.2|16019.2|2943
1701288000000|2023-11-29 20:00:00|16027.5|16026.5|16021.5|16020.5|16029|16028|16018.4|16017.4|3652
1701288300000|2023-11-29 20:05:00|16021.6|16020.6|16022.9|16021.9|16026.2|16025.2|16015.6|16014.6|2727
1701288600000|2023-11-29 20:10:00|16022.7|16021.7|16009.7|16008.7|16024.1|16023.1|16008.2|16007.2|3198
1701288900000|2023-11-29 20:15:00|16009.2|16008.2|15998.7|15997.7|16011.9|16010.9|15989.5|15988.5|7687
1701289200000|2023-11-29 20:20:00|15998.9|15997.9|15991.2|15990.2|16001.4|16000.4|15988.9|15987.9|3997
1701289500000|2023-11-29 20:25:00|15991.9|15990.9|15985|15984|15993.1|15992.1|15979.7|15978.7|5505
1701289800000|2023-11-29 20:30:00|15985.4|15984.4|15983.1|15982.1|15987.6|15986.6|15980.5|15979.5|3839
1701290100000|2023-11-29 20:35:00|15983|15982|15978.2|15977.2|15983.7|15982.7|15976.9|15975.9|4051
1701290400000|2023-11-29 20:40:00|15979|15978|15992.6|15991.6|15993.5|15992.5|15978.8|15977.8|5677
1701290700000|2023-11-29 20:45:00|15992.8|15991.8|15992.8|15991.8|15994.2|15993.2|15985|15984|3398
1701291000000|2023-11-29 20:50:00|15991.5|15990.5|15985.3|15984.3|15994.5|15993.5|15982.7|15981.7|7239
1701291300000|2023-11-29 20:55:00|15985.5|15984.5|15989.2|15988.2|15990.7|15989.7|15980|15979|15992
1701291600000|2023-11-29 21:00:00|15985.2|15984.2|15996.6|15994.6|15998.7|15996.7|15985.2|15983.7|6025
1701291900000|2023-11-29 21:05:00|15996.8|15994.8|16003|16001|16004.7|16002.7|15996.2|15994.2|2280
1701292200000|2023-11-29 21:10:00|16003.3|16001.3|16004.6|16002.6|16007.2|16005.2|16003.3|16001.3|1793
1701292500000|2023-11-29 21:15:00|16004.7|16002.7|16005.2|16003.2|16005.7|16003.7|16003.7|16001.7|966
1701292800000|2023-11-29 21:20:00|16005.3|16003.3|16012.3|16010.3|16015.7|16013.7|16005.2|16003.2|1614
1701293100000|2023-11-29 21:25:00|16012.2|16010.2|16010.6|16008.6|16015.2|16013.2|16009.3|16007.3|698
1701293400000|2023-11-29 21:30:00|16010.5|16008.5|16009.7|16007.7|16011.6|16009.6|16009|16007|568
1701293700000|2023-11-29 21:35:00|16009.6|16007.6|16006.8|16004.8|16009.8|16007.8|16006.3|16004.3|490
1701294000000|2023-11-29 21:40:00|16006.7|16004.7|16003.8|16001.8|16008.1|16006.1|16003.5|16001.5|392
1701294300000|2023-11-29 21:45:00|16004.1|16002.1|16006.3|16004.3|16007.8|16005.8|16003.8|16001.8|342
1701294600000|2023-11-29 21:50:00|16006.6|16004.6|16005|16003|16006.8|16004.8|16003.8|16001.8|335
1701294900000|2023-11-29 21:55:00|16004.5|16002.5|16003.1|15998.1|16005.1|16003.1|15998.8|15996.8|552
1701295200000|2023-11-29 22:00:00|16003|15998|16003.3|15998.3|16003.7|15998.7|16002.8|15997.8|0
1701295500000|2023-11-29 22:05:00|16003.2|15998.2|16000.7|15995.7|16003.2|15998.2|16000.1|15995.1|0
1701295800000|2023-11-29 22:10:00|16000.8|15995.8|16000.3|15995.3|16001|15996|16000.3|15995.3|0
1701296100000|2023-11-29 22:15:00|16000.4|15995.4|15998.6|15993.6|16000.4|15995.4|15998.6|15993.6|0
1701296400000|2023-11-29 22:20:00|15998.5|15993.5|16001.5|15996.5|16001.5|15996.5|15998.5|15993.5|0
1701296700000|2023-11-29 22:25:00|16001.6|15996.6|16001.1|15996.1|16001.7|15996.7|16001|15996|0
1701297000000|2023-11-29 22:30:00|16001|15996|16001|15996|16001.4|15996.4|16000.9|15995.9|0
1701297300000|2023-11-29 22:35:00|16000.9|15995.9|16000.9|15995.9|16000.9|15995.9|16000.9|15995.9|0
1701297600000|2023-11-29 22:40:00|16001|15996|16000.9|15995.9|16001|15996|16000.9|15995.9|0
1701297900000|2023-11-29 22:45:00|16001|15996|16002.5|15997.5|16002.5|15997.5|16001|15996|0
1701298200000|2023-11-29 22:50:00|16002.8|15997.8|16003.5|15998.5|16003.8|15998.8|16002.8|15997.8|0
1701298500000|2023-11-29 22:55:00|16002.7|15997.7|16004.3|15999.3|16004.3|15999.3|16002.7|15997.7|0
1701298800000|2023-11-29 23:00:00|16003.1|16001.1|16004.2|16002.2|16006.3|16004.3|16000.2|15998.2|627
1701299100000|2023-11-29 23:05:00|16004.1|16002.1|16002.2|16000.2|16004.1|16002.1|16000.3|15998.3|259
1701299400000|2023-11-29 23:10:00|16002.3|16000.3|16002.6|16000.6|16004.2|16002.2|16001.6|15999.6|145
1701299700000|2023-11-29 23:15:00|16002.7|16000.7|16005.4|16003.4|16005.6|16003.6|16002.1|16000.1|222
1701300000000|2023-11-29 23:20:00|16005.6|16003.6|16009.2|16007.2|16009.6|16007.6|16005.6|16003.6|330
1701300300000|2023-11-29 23:25:00|16009.1|16007.1|16011.3|16009.3|16012.4|16010.4|16008.8|16006.8|314
1701300600000|2023-11-29 23:30:00|16011.6|16009.6|16010.4|16008.4|16012.4|16010.4|16010.2|16008.2|232
1701300900000|2023-11-29 23:35:00|16010.6|16008.6|16010.8|16008.8|16011.6|16009.6|16010.2|16008.2|206
1701301200000|2023-11-29 23:40:00|16010.7|16008.7|16011.8|16009.8|16012.3|16010.3|16010.7|16008.7|127
1701301500000|2023-11-29 23:45:00|16011.9|16009.9|16010.4|16008.4|16012.1|16010.1|16008.3|16006.3|335
1701301800000|2023-11-29 23:50:00|16010.3|16008.3|16004.4|16002.4|16010.8|16008.8|16004.1|16002.1|504
1701302100000|2023-11-29 23:55:00|16004.6|16002.6|16009.8|16007.8|16010.2|16008.2|16004.4|16002.4|285
1701302400000|2023-11-30 00:00:00|16009.9|16007.9|16010.8|16008.8|16012.1|16010.1|16008.8|16006.8|284
1701302700000|2023-11-30 00:05:00|16010.9|16008.9|16009.1|16007.1|16011.6|16009.6|16007.3|16005.3|297
1701303000000|2023-11-30 00:10:00|16008.9|16006.9|16004.8|16002.8|16008.9|16006.9|16004.4|16002.4|390
1701303300000|2023-11-30 00:15:00|16004.6|16002.6|16009.3|16007.3|16009.9|16007.9|16004.2|16002.2|485
1701303600000|2023-11-30 00:20:00|16009.6|16007.6|16009.2|16007.2|16010.3|16008.3|16006.3|16004.3|291
1701303900000|2023-11-30 00:25:00|16009.3|16007.3|16008.8|16006.8|16010.3|16008.3|16007.9|16005.9|253
1701304200000|2023-11-30 00:30:00|16008.9|16006.9|16011.8|16009.8|16012.3|16010.3|16007.2|16005.2|298
1701304500000|2023-11-30 00:35:00|16011.7|16009.7|16015.1|16013.1|16015.3|16013.3|16011.3|16009.3|544
1701304800000|2023-11-30 00:40:00|16015.2|16013.2|16015.3|16013.3|16016.9|16014.9|16013.8|16011.8|356
1701305100000|2023-11-30 00:45:00|16015.4|16013.4|16015.1|16013.1|16019.9|16017.9|16015.1|16013.1|598
1701305400000|2023-11-30 00:50:00|16015.2|16013.2|16015.7|16013.7|16019.9|16017.9|16015.2|16013.2|444
1701305700000|2023-11-30 00:55:00|16015.8|16013.8|16012.9|16010.9|16016.2|16014.2|16012.7|16010.7|279
1701306000000|2023-11-30 01:00:00|16013.1|16011.1|16010.6|16008.6|16013.2|16011.2|16009.3|16007.3|401
1701306300000|2023-11-30 01:05:00|16010.4|16008.4|16007.6|16005.6|16011.4|16009.4|16006.7|16004.7|321
1701306600000|2023-11-30 01:10:00|16007.4|16005.4|16009.8|16007.8|16011.1|16009.1|16006.2|16004.2|282
1701306900000|2023-11-30 01:15:00|16009.9|16007.9|16011.9|16009.9|16011.9|16009.9|16005.7|16003.7|485
1701307200000|2023-11-30 01:20:00|16011.7|16009.7|16019.1|16017.1|16019.7|16017.7|16011.4|16009.4|457
1701307500000|2023-11-30 01:25:00|16019.2|16017.2|16012.4|16010.4|16019.4|16017.4|16011.6|16009.6|394
1701307800000|2023-11-30 01:30:00|16012.7|16010.7|16009.1|16007.1|16013.4|16011.4|16005.4|16003.4|1166
1701308100000|2023-11-30 01:35:00|16009.2|16007.2|16009.1|16007.1|16014.4|16012.4|16004.7|16002.7|973
1701308400000|2023-11-30 01:40:00|16009.2|16007.2|16013.9|16011.9|16014.6|16012.6|16008.5|16006.5|526
1701308700000|2023-11-30 01:45:00|16014|16012|16012.5|16010.5|16017.6|16015.6|16010.9|16008.9|582
1701309000000|2023-11-30 01:50:00|16012.4|16010.4|16003.7|16001.7|16013.5|16011.5|16003.1|16001.1|748
1701309300000|2023-11-30 01:55:00|16003.9|16001.9|16010.1|16008.1|16010.6|16008.6|16003.6|16001.6|656
1701309600000|2023-11-30 02:00:00|16010.2|16008.2|16012.4|16010.4|16014.1|16012.1|16006.9|16004.9|481
1701309900000|2023-11-30 02:05:00|16012.2|16010.2|16016.1|16014.1|16016.7|16014.7|16011.6|16009.6|282
1701310200000|2023-11-30 02:10:00|16016.2|16014.2|16017.4|16015.4|16018.2|16016.2|16015.7|16013.7|262
1701310500000|2023-11-30 02:15:00|16017.5|16015.5|16014.6|16012.6|16018.2|16016.2|16014.5|16012.5|161
1701310800000|2023-11-30 02:20:00|16014.7|16012.7|16013.4|16011.4|16015.5|16013.5|16011.1|16009.1|254
1701311100000|2023-11-30 02:25:00|16013.5|16011.5|16015.2|16013.2|16016.1|16014.1|16012.6|16010.6|177
1701311400000|2023-11-30 02:30:00|16015.1|16013.1|16014.6|16012.6|16015.9|16013.9|16013.5|16011.5|108
1701311700000|2023-11-30 02:35:00|16014.5|16012.5|16016.1|16014.1|16016.4|16014.4|16011.4|16009.4|291
1701312000000|2023-11-30 02:40:00|16015.9|16013.9|16017.5|16015.5|16017.5|16015.5|16012.9|16010.9|143
1701312300000|2023-11-30 02:45:00|16017.4|16015.4|16022.4|16020.4|16023.1|16021.1|16016|16014|517
1701312600000|2023-11-30 02:50:00|16021.9|16019.9|16021.6|16019.6|16023.7|16021.7|16020.4|16018.4|352
1701312900000|2023-11-30 02:55:00|16021.7|16019.7|16023.5|16021.5|16024.2|16022.2|16020.9|16018.9|217
1701313200000|2023-11-30 03:00:00|16023.4|16021.4|16018.9|16016.9|16023.9|16021.9|16018.7|16016.7|349
1701313500000|2023-11-30 03:05:00|16019|16017|16020.1|16018.1|16020.4|16018.4|16017.2|16015.2|167
1701313800000|2023-11-30 03:10:00|16020|16018|16017.1|16015.1|16021.4|16019.4|16017.1|16015.1|179
1701314100000|2023-11-30 03:15:00|16017.4|16015.4|16015.5|16013.5|16017.6|16015.6|16015.2|16013.2|161
1701314400000|2023-11-30 03:20:00|16015.4|16013.4|16016.4|16014.4|16016.4|16014.4|16014.1|16012.1|202
1701314700000|2023-11-30 03:25:00|16016.5|16014.5|16016.6|16014.6|16017.5|16015.5|16015.4|16013.4|272
1701315000000|2023-11-30 03:30:00|16016.7|16014.7|16016.5|16014.5|16017.5|16015.5|16015.2|16013.2|153
1701315300000|2023-11-30 03:35:00|16016.2|16014.2|16019.6|16017.6|16020|16018|16015.9|16013.9|214
1701315600000|2023-11-30 03:40:00|16019.7|16017.7|16021.6|16019.6|16021.9|16019.9|16019.6|16017.6|286
1701315900000|2023-11-30 03:45:00|16021.5|16019.5|16021|16019|16022|16020|16020.4|16018.4|133
1701316200000|2023-11-30 03:50:00|16020.9|16018.9|16018.9|16016.9|16021.7|16019.7|16018.9|16016.9|117
1701316500000|2023-11-30 03:55:00|16019|16017|16020.4|16018.4|16020.7|16018.7|16018.2|16016.2|94
1701316800000|2023-11-30 04:00:00|16020.2|16018.2|16020.9|16018.9|16022.9|16020.9|16020|16018|233
1701317100000|2023-11-30 04:05:00|16021|16019|16021.1|16019.1|16023.5|16021.5|16020.1|16018.1|218
1701317400000|2023-11-30 04:10:00|16021.4|16019.4|16022.6|16020.6|16022.9|16020.9|16021|16019|118
1701317700000|2023-11-30 04:15:00|16022.7|16020.7|16019.5|16017.5|16023.2|16021.2|16019|16017|166
1701318000000|2023-11-30 04:20:00|16019.4|16017.4|16019|16017|16020.4|16018.4|16018.2|16016.2|125
1701318300000|2023-11-30 04:25:00|16019.1|16017.1|16020.9|16018.9|16021.1|16019.1|16017.4|16015.4|199
1701318600000|2023-11-30 04:30:00|16021.4|16019.4|16020.1|16018.1|16022.4|16020.4|16020|16018|173
1701318900000|2023-11-30 04:35:00|16020.2|16018.2|16021.4|16019.4|16022|16020|16020.1|16018.1|109
1701319200000|2023-11-30 04:40:00|16021.2|16019.2|16023.6|16021.6|16024.2|16022.2|16021|16019|290
1701319500000|2023-11-30 04:45:00|16023.7|16021.7|16022.7|16020.7|16024.5|16022.5|16022|16020|218
1701319800000|2023-11-30 04:50:00|16022.9|16020.9|16023.4|16021.4|16024.2|16022.2|16021.5|16019.5|203
1701320100000|2023-11-30 04:55:00|16023|16021|16022.5|16020.5|16023.6|16021.6|16021.6|16019.6|170
1701320400000|2023-11-30 05:00:00|16022.6|16020.6|16022.9|16020.9|16024.4|16022.4|16021.7|16019.7|241
1701320700000|2023-11-30 05:05:00|16022.7|16020.7|16024.4|16022.4|16025.7|16023.7|16021.2|16019.2|379
1701321000000|2023-11-30 05:10:00|16024.5|16022.5|16027.1|16025.1|16027.7|16025.7|16023.9|16021.9|335
1701321300000|2023-11-30 05:15:00|16027.2|16025.2|16026.6|16024.6|16028.1|16026.1|16026.1|16024.1|202
1701321600000|2023-11-30 05:20:00|16026.7|16024.7|16025.4|16023.4|16029.6|16027.6|16024.9|16022.9|295
1701321900000|2023-11-30 05:25:00|16025.2|16023.2|16023.1|16021.1|16026|16024|16022.4|16020.4|266
1701322200000|2023-11-30 05:30:00|16023|16021|16023.7|16021.7|16025|16023|16022.1|16020.1|220
1701322500000|2023-11-30 05:35:00|16023.6|16021.6|16024.9|16022.9|16025|16023|16022.2|16020.2|161
1701322800000|2023-11-30 05:40:00|16024.7|16022.7|16022.6|16020.6|16025.1|16023.1|16022.2|16020.2|139
1701323100000|2023-11-30 05:45:00|16022.7|16020.7|16023.1|16021.1|16024.9|16022.9|16022.1|16020.1|140
1701323400000|2023-11-30 05:50:00|16023.2|16021.2|16026.1|16024.1|16027.1|16025.1|16022.6|16020.6|219
1701323700000|2023-11-30 05:55:00|16026|16024|16031.1|16029.1|16031.7|16029.7|16025.9|16023.9|462
1701324000000|2023-11-30 06:00:00|16031|16029|16031.4|16029.4|16033|16031|16029.4|16027.4|389
1701324300000|2023-11-30 06:05:00|16031.2|16029.2|16034.6|16032.6|16035|16033|16031.1|16029.1|567
1701324600000|2023-11-30 06:10:00|16034.5|16032.5|16033.9|16031.9|16034.6|16032.6|16031.5|16029.5|169
1701324900000|2023-11-30 06:15:00|16033.7|16031.7|16032.4|16030.4|16034.4|16032.4|16032.4|16030.4|128
1701325200000|2023-11-30 06:20:00|16032.5|16030.5|16031.4|16029.4|16034.5|16032.5|16030.7|16028.7|195
1701325500000|2023-11-30 06:25:00|16031.5|16029.5|16030.6|16028.6|16031.7|16029.7|16029.9|16027.9|180
1701325800000|2023-11-30 06:30:00|16030.5|16028.5|16027.4|16025.4|16031|16029|16027|16025|274
1701326100000|2023-11-30 06:35:00|16027.9|16025.9|16031.2|16029.2|16031.5|16029.5|16027.2|16025.2|120
1701326400000|2023-11-30 06:40:00|16031.1|16029.1|16031.4|16029.4|16034.2|16032.2|16030.1|16028.1|289
1701326700000|2023-11-30 06:45:00|16031.5|16029.5|16029.9|16027.9|16032.2|16030.2|16029.9|16027.9|161
1701327000000|2023-11-30 06:50:00|16029.7|16027.7|16029.1|16027.1|16031.5|16029.5|16027.9|16025.9|271
1701327300000|2023-11-30 06:55:00|16028.9|16026.9|16026.2|16024.2|16029.1|16027.1|16025.4|16023.4|389
1701327600000|2023-11-30 07:00:00|16026.4|16024.4|16028.1|16026.1|16028.4|16026.4|16024.9|16022.9|527
1701327900000|2023-11-30 07:05:00|16028|16026|16025.9|16023.9|16029.5|16027.5|16024.9|16022.9|275
1701328200000|2023-11-30 07:10:00|16026|16024|16027.4|16025.4|16028.1|16026.1|16024.6|16022.6|131
1701328500000|2023-11-30 07:15:00|16027.2|16025.2|16031.4|16029.4|16031.5|16029.5|16026.1|16024.1|209
1701328800000|2023-11-30 07:20:00|16031.5|16029.5|16027.4|16025.4|16035|16033|16027.2|16025.2|437
1701329100000|2023-11-30 07:25:00|16027.6|16025.6|16026.2|16024.2|16027.9|16025.9|16025.4|16023.4|223
1701329400000|2023-11-30 07:30:00|16026.1|16024.1|16025.1|16023.1|16027.1|16025.1|16024.5|16022.5|281
1701329700000|2023-11-30 07:35:00|16025.2|16023.2|16027.9|16025.9|16028.4|16026.4|16024.6|16022.6|181
1701330000000|2023-11-30 07:40:00|16028|16026|16022.4|16020.4|16028|16026|16022.1|16020.1|428
1701330300000|2023-11-30 07:45:00|16023.1|16021.1|16034.7|16032.7|16035.4|16033.4|16023.1|16021.1|924
1701330600000|2023-11-30 07:50:00|16034.6|16032.6|16032.5|16030.5|16036|16034|16030.9|16028.9|491
1701330900000|2023-11-30 07:55:00|16032.6|16030.6|16035.9|16033.9|16035.9|16033.9|16030.9|16028.9|289
1701331200000|2023-11-30 08:00:00|16036|16034|16033.4|16031.4|16036.6|16034.6|16030.6|16028.6|1133
1701331500000|2023-11-30 08:05:00|16033.6|16031.6|16034.6|16032.6|16038.5|16036.5|16031.9|16029.9|740
1701331800000|2023-11-30 08:10:00|16034.5|16032.5|16028.4|16026.4|16036.2|16034.2|16028|16026|726
1701332100000|2023-11-30 08:15:00|16028.2|16026.2|16031|16029|16032.4|16030.4|16027.4|16025.4|545
1701332400000|2023-11-30 08:20:00|16030.9|16028.9|16027.5|16025.5|16033.5|16031.5|16023.7|16021.7|680
1701332700000|2023-11-30 08:25:00|16027.6|16025.6|16022.7|16020.7|16027.9|16025.9|16022.4|16020.4|511
1701333000000|2023-11-30 08:30:00|16022.6|16020.6|16028.6|16026.6|16031.1|16029.1|16022.5|16020.5|522
1701333300000|2023-11-30 08:35:00|16028.7|16026.7|16021.1|16019.1|16030|16028|16020.5|16018.5|568
1701333600000|2023-11-30 08:40:00|16021.2|16019.2|16007.4|16005.4|16021.6|16019.6|16007|16005|1880
1701333900000|2023-11-30 08:45:00|16007.5|16005.5|16003.9|16001.9|16008.7|16006.7|16002|16000|933
1701334200000|2023-11-30 08:50:00|16003.7|16001.7|16007.4|16005.4|16009.5|16007.5|15999|15997|1143
1701334500000|2023-11-30 08:55:00|16007.2|16005.2|16004.1|16002.1|16007.2|16005.2|16001.2|15999.2|815
1701334800000|2023-11-30 09:00:00|16003.7|16001.7|16012.9|16010.9|16016.6|16014.6|16003.7|16001.7|1652
1701335100000|2023-11-30 09:05:00|16013|16011|16023.1|16021.1|16026.1|16024.1|16013|16011|1323
1701335400000|2023-11-30 09:10:00|16023.2|16021.2|16024.1|16022.1|16025.9|16023.9|16020.1|16018.1|689
1701335700000|2023-11-30 09:15:00|16024.2|16022.2|16023.6|16021.6|16026.4|16024.4|16021.6|16019.6|506
1701336000000|2023-11-30 09:20:00|16023.5|16021.5|16025.9|16023.9|16027.6|16025.6|16022.9|16020.9|485
1701336300000|2023-11-30 09:25:00|16025.7|16023.7|16026.9|16024.9|16027.7|16025.7|16024.2|16022.2|319
1701336600000|2023-11-30 09:30:00|16027|16025|16018.6|16016.6|16028.2|16026.2|16017.9|16015.9|886
1701336900000|2023-11-30 09:35:00|16018.5|16016.5|16016.9|16014.9|16022.7|16020.7|16016.9|16014.9|567
1701337200000|2023-11-30 09:40:00|16016.7|16014.7|16015.6|16013.6|16017.5|16015.5|16010.6|16008.6|905
1701337500000|2023-11-30 09:45:00|16015.5|16013.5|16014.4|16012.4|16018|16016|16011|16009|720
1701337800000|2023-11-30 09:50:00|16014.2|16012.2|16016|16014|16017.7|16015.7|16011.7|16009.7|394
1701338100000|2023-11-30 09:55:00|16016.1|16014.1|16020.9|16018.9|16021|16019|16015.5|16013.5|417
1701338400000|2023-11-30 10:00:00|16021|16019|16017.1|16015.1|16025.4|16023.4|16015.2|16013.2|659
1701338700000|2023-11-30 10:05:00|16017|16015|16016.2|16014.2|16019.1|16017.1|16014.9|16012.9|369
1701339000000|2023-11-30 10:10:00|16016.1|16014.1|16021.4|16019.4|16021.9|16019.9|16016|16014|385
1701339300000|2023-11-30 10:15:00|16021.5|16019.5|16017.4|16015.4|16022.4|16020.4|16015.4|16013.4|284
1701339600000|2023-11-30 10:20:00|16017.1|16015.1|16020.9|16018.9|16021.6|16019.6|16016.2|16014.2|278
1701339900000|2023-11-30 10:25:00|16021|16019|16024.2|16022.2|16026.9|16024.9|16018.5|16016.5|531
1701340200000|2023-11-30 10:30:00|16024.1|16022.1|16027.1|16025.1|16031.1|16029.1|16022.9|16020.9|897
1701340500000|2023-11-30 10:35:00|16027.2|16025.2|16028.5|16026.5|16032.4|16030.4|16024.6|16022.6|689
1701340800000|2023-11-30 10:40:00|16028.6|16026.6|16026.1|16024.1|16030.5|16028.5|16025.6|16023.6|475
1701341100000|2023-11-30 10:45:00|16026.2|16024.2|16034.1|16032.1|16034.7|16032.7|16025.9|16023.9|593
1701341400000|2023-11-30 10:50:00|16034.2|16032.2|16033.9|16031.9|16035.4|16033.4|16030.7|16028.7|361
1701341700000|2023-11-30 10:55:00|16033.7|16031.7|16029.4|16027.4|16034.4|16032.4|16029.2|16027.2|488
1701342000000|2023-11-30 11:00:00|16029.2|16027.2|16028.2|16026.2|16030.4|16028.4|16025.4|16023.4|497
1701342300000|2023-11-30 11:05:00|16028.1|16026.1|16026.4|16024.4|16030.4|16028.4|16026.1|16024.1|415
1701342600000|2023-11-30 11:10:00|16026.5|16024.5|16031.1|16029.1|16032.6|16030.6|16025.9|16023.9|488
1701342900000|2023-11-30 11:15:00|16031|16029|16025.9|16023.9|16031.9|16029.9|16021.4|16019.4|656
1701343200000|2023-11-30 11:20:00|16026|16024|16023|16021|16026.2|16024.2|16019.9|16017.9|451
1701343500000|2023-11-30 11:25:00|16022.9|16020.9|16029.2|16027.2|16029.4|16027.4|16022.6|16020.6|385
1701343800000|2023-11-30 11:30:00|16029.4|16027.4|16026.6|16024.6|16030.1|16028.1|16024.4|16022.4|298
1701344100000|2023-11-30 11:35:00|16026.5|16024.5|16024.9|16022.9|16028.6|16026.6|16024.1|16022.1|348
1701344400000|2023-11-30 11:40:00|16024.7|16022.7|16029.6|16027.6|16030.5|16028.5|16024.4|16022.4|385
1701344700000|2023-11-30 11:45:00|16029.7|16027.7|16027.9|16025.9|16030.6|16028.6|16027.4|16025.4|320
1701345000000|2023-11-30 11:50:00|16028|16026|16025.7|16023.7|16029.4|16027.4|16025.1|16023.1|237
1701345300000|2023-11-30 11:55:00|16025.9|16023.9|16019.1|16017.1|16026.9|16024.9|16017.7|16015.7|663
1701345600000|2023-11-30 12:00:00|16019.4|16017.4|16029.1|16027.1|16030.4|16028.4|16019.1|16017.1|856
1701345900000|2023-11-30 12:05:00|16029.2|16027.2|16035.9|16033.9|16036|16034|16029.1|16027.1|818
1701346200000|2023-11-30 12:10:00|16036|16034|16035.9|16033.9|16038.4|16036.4|16034.9|16032.9|687
1701346500000|2023-11-30 12:15:00|16035.6|16033.6|16033.4|16031.4|16035.7|16033.7|16031.5|16029.5|673
1701346800000|2023-11-30 12:20:00|16033.9|16031.9|16038.1|16036.1|16039|16037|16031.2|16029.2|951
1701347100000|2023-11-30 12:25:00|16038.4|16036.4|16039.6|16037.6|16040.4|16038.4|16035|16033|575
1701347400000|2023-11-30 12:30:00|16039.5|16037.5|16039.9|16037.9|16042.9|16040.9|16037.1|16035.1|797
1701347700000|2023-11-30 12:35:00|16039.7|16037.7|16041.9|16039.9|16043.1|16041.1|16039.6|16037.6|577
1701348000000|2023-11-30 12:40:00|16042.1|16040.1|16045|16043|16045.9|16043.9|16040.9|16038.9|751
1701348300000|2023-11-30 12:45:00|16045.1|16043.1|16042.7|16040.7|16045.5|16043.5|16040.9|16038.9|573
1701348600000|2023-11-30 12:50:00|16042.6|16040.6|16038.9|16036.9|16043.4|16041.4|16038.6|16036.6|602
1701348900000|2023-11-30 12:55:00|16038.7|16036.7|16041.6|16039.6|16043.5|16041.5|16037.7|16035.7|618
1701349200000|2023-11-30 13:00:00|16041.9|16039.9|16037.5|16035.5|16043.7|16041.7|16035.4|16033.4|1338
1701349500000|2023-11-30 13:05:00|16037.4|16035.4|16042|16040|16042.6|16040.6|16036.7|16034.7|707
1701349800000|2023-11-30 13:10:00|16042.1|16040.1|16047.1|16045.1|16047.2|16045.2|16040.9|16038.9|829
1701350100000|2023-11-30 13:15:00|16047.2|16045.2|16047.6|16045.6|16048.4|16046.4|16043.7|16041.7|1121
1701350400000|2023-11-30 13:20:00|16047.4|16045.4|16041.6|16039.6|16047.7|16045.7|16039.1|16037.1|1064
1701350700000|2023-11-30 13:25:00|16041.5|16039.5|16049.6|16047.6|16051|16049|16041.4|16039.4|1287
1701351000000|2023-11-30 13:30:00|16049.5|16047.5|16032.9|16030.9|16065.7|16063.7|16027.4|16025.4|7511
1701351300000|2023-11-30 13:35:00|16032.6|16030.6|16044.9|16042.9|16046.7|16044.7|16029.5|16027.5|3416
1701351600000|2023-11-30 13:40:00|16045|16043|16041.9|16039.9|16045.1|16043.1|16032|16030|2892
1701351900000|2023-11-30 13:45:00|16042.4|16040.4|16043.4|16041.4|16051.2|16049.2|16037.7|16035.7|2755
1701352200000|2023-11-30 13:50:00|16043.2|16041.2|16024.6|16022.6|16044.4|16042.4|16021.9|16019.9|3510
1701352500000|2023-11-30 13:55:00|16024.4|16022.4|16018.1|16016.1|16026.1|16024.1|16016.7|16014.7|2975
1701352800000|2023-11-30 14:00:00|16018.4|16016.4|16010|16008|16018.6|16016.6|16002.4|16000.4|5671
1701353100000|2023-11-30 14:05:00|16009.9|16007.9|16009.7|16007.7|16012.4|16010.4|16004.6|16002.6|2435
1701353400000|2023-11-30 14:10:00|16009.6|16007.6|16016.6|16014.6|16018.4|16016.4|16008.7|16006.7|2407
1701353700000|2023-11-30 14:15:00|16016.7|16014.7|16009|16007|16016.9|16014.9|16003.7|16001.7|2781
1701354000000|2023-11-30 14:20:00|16009.1|16007.1|16013.9|16011.9|16018.1|16016.1|16008.6|16006.6|1961
1701354300000|2023-11-30 14:25:00|16012.5|16010.5|16000.2|15998.2|16017.2|16015.2|15994.9|15992.9|4131
1701354600000|2023-11-30 14:30:00|15999.7|15998.7|16008.1|16007.1|16018.5|16017.5|15980.4|15979.4|22107
1701354900000|2023-11-30 14:35:00|16007.2|16006.2|15959.1|15958.1|16010.2|16009.2|15954|15953|22171
1701355200000|2023-11-30 14:40:00|15958.9|15957.9|15950.5|15949.5|15960.4|15959.4|15928.2|15927.2|17871
1701355500000|2023-11-30 14:45:00|15950.6|15949.6|15928.5|15927.5|15951.4|15950.4|15914.7|15913.7|19952
1701355800000|2023-11-30 14:50:00|15929.9|15928.9|15948.5|15947.5|15952.7|15951.7|15928.2|15927.2|12559
1701356100000|2023-11-30 14:55:00|15948.4|15947.4|15944.7|15943.7|15954.9|15953.9|15938.7|15937.7|7951
1701356400000|2023-11-30 15:00:00|15944.9|15943.9|15889.9|15888.9|15947.1|15946.1|15888.2|15887.2|20794
1701356700000|2023-11-30 15:05:00|15890|15889|15908.2|15907.2|15915.2|15914.2|15890|15889|10050
1701357000000|2023-11-30 15:10:00|15908.5|15907.5|15941.6|15940.6|15946.4|15945.4|15899.5|15898.5|11049
1701357300000|2023-11-30 15:15:00|15941.7|15940.7|15948.4|15947.4|15967.2|15966.2|15935.7|15934.7|13551
1701357600000|2023-11-30 15:20:00|15948.9|15947.9|15939.1|15938.1|15957|15956|15935|15934|8166
1701357900000|2023-11-30 15:25:00|15939.2|15938.2|15917.7|15916.7|15946|15945|15916.6|15915.6|7589
1701358200000|2023-11-30 15:30:00|15917.6|15916.6|15931|15930|15934.5|15933.5|15907|15906|8629
1701358500000|2023-11-30 15:35:00|15931.1|15930.1|15881.2|15880.2|15933.2|15932.2|15876.6|15875.6|12991
1701358800000|2023-11-30 15:40:00|15881.7|15880.7|15877.5|15876.5|15885.2|15884.2|15862.1|15861.1|12408
1701359100000|2023-11-30 15:45:00|15877.7|15876.7|15854.8|15853.8|15882.2|15881.2|15851.3|15850.3|9867
1701359400000|2023-11-30 15:50:00|15854.6|15853.6|15859.1|15858.1|15869.4|15868.4|15851.8|15850.8|7645
1701359700000|2023-11-30 15:55:00|15859.5|15858.5|15888.8|15887.8|15889.6|15888.6|15853|15852|8346
1701360000000|2023-11-30 16:00:00|15888.5|15887.5|15887.8|15886.8|15899.8|15898.8|15884|15883|9190
1701360300000|2023-11-30 16:05:00|15888|15887|15869.5|15868.5|15892.5|15891.5|15865.5|15864.5|6381
1701360600000|2023-11-30 16:10:00|15869.6|15868.6|15881.8|15880.8|15885.6|15884.6|15863.8|15862.8|5040
1701360900000|2023-11-30 16:15:00|15881.4|15880.4|15874.4|15873.4|15887.3|15886.3|15872.3|15871.3|4977
1701361200000|2023-11-30 16:20:00|15874.3|15873.3|15872.3|15871.3|15879.5|15878.5|15864.9|15863.9|6148
1701361500000|2023-11-30 16:25:00|15872.4|15871.4|15863.6|15862.6|15880.5|15879.5|15860.4|15859.4|6540
1701361800000|2023-11-30 16:30:00|15863.8|15862.8|15857.1|15856.1|15867.9|15866.9|15848|15847|7799
1701362100000|2023-11-30 16:35:00|15857.4|15856.4|15854.3|15853.3|15866.4|15865.4|15853.9|15852.9|4299
1701362400000|2023-11-30 16:40:00|15852.9|15851.9|15854.9|15853.9|15863.4|15862.4|15850.9|15849.9|3702
1701362700000|2023-11-30 16:45:00|15855.1|15854.1|15853.1|15852.1|15856.8|15855.8|15840.1|15839.1|5970
1701363000000|2023-11-30 16:50:00|15852.7|15851.7|15851.9|15850.9|15863.6|15862.6|15851.9|15850.9|4038
1701363300000|2023-11-30 16:55:00|15852.2|15851.2|15834.4|15833.4|15853.2|15852.2|15833.4|15832.4|5702
1701363600000|2023-11-30 17:00:00|15834.8|15833.8|15861.2|15860.2|15864.9|15863.9|15829.3|15828.3|7934
1701363900000|2023-11-30 17:05:00|15861.1|15860.1|15862.2|15861.2|15866.4|15865.4|15857.3|15856.3|3460
1701364200000|2023-11-30 17:10:00|15862.3|15861.3|15863.2|15862.2|15865.6|15864.6|15855.3|15854.3|2614
1701364500000|2023-11-30 17:15:00|15863.1|15862.1|15854.4|15853.4|15864.8|15863.8|15846.1|15845.1|4258
1701364800000|2023-11-30 17:20:00|15854.1|15853.1|15846.8|15845.8|15854.2|15853.2|15844.4|15843.4|3473
1701365100000|2023-11-30 17:25:00|15846.7|15845.7|15845.7|15844.7|15850.7|15849.7|15842.7|15841.7|2936
1701365400000|2023-11-30 17:30:00|15845.8|15844.8|15846.9|15845.9|15857.3|15856.3|15843.6|15842.6|3827
1701365700000|2023-11-30 17:35:00|15847.1|15846.1|15850.1|15849.1|15856.6|15855.6|15845.8|15844.8|2232
1701366000000|2023-11-30 17:40:00|15850.2|15849.2|15867.8|15866.8|15870.1|15869.1|15849.1|15848.1|4566
1701366300000|2023-11-30 17:45:00|15867.7|15866.7|15871.9|15870.9|15876.8|15875.8|15864.1|15863.1|3918
1701366600000|2023-11-30 17:50:00|15872.1|15871.1|15870.9|15869.9|15879.6|15878.6|15870.8|15869.8|3796
1701366900000|2023-11-30 17:55:00|15870.8|15869.8|15871.9|15870.9|15873.8|15872.8|15864.3|15863.3|3239
1701367200000|2023-11-30 18:00:00|15871.7|15870.7|15859.9|15858.9|15872|15871|15859.9|15858.9|2730
1701367500000|2023-11-30 18:05:00|15860|15859|15840.8|15839.8|15861.9|15860.9|15840.4|15839.4|4734
1701367800000|2023-11-30 18:10:00|15840.9|15839.9|15840.5|15839.5|15847|15846|15838.4|15837.4|3556
1701368100000|2023-11-30 18:15:00|15840.4|15839.4|15838.3|15837.3|15846.2|15845.2|15836.7|15835.7|2952
1701368400000|2023-11-30 18:20:00|15838.4|15837.4|15845.9|15844.9|15853|15852|15836.8|15835.8|3409
1701368700000|2023-11-30 18:25:00|15845.8|15844.8|15836.2|15835.2|15850.9|15849.9|15836|15835|2847
1701369000000|2023-11-30 18:30:00|15836.3|15835.3|15849.9|15848.9|15852|15851|15823.8|15822.8|6952
1701369300000|2023-11-30 18:35:00|15850|15849|15848.4|15847.4|15854.8|15853.8|15845.5|15844.5|3123
1701369600000|2023-11-30 18:40:00|15848.3|15847.3|15839.5|15838.5|15852.3|15851.3|15838.7|15837.7|2560
1701369900000|2023-11-30 18:45:00|15839.4|15838.4|15833.9|15832.9|15841.8|15840.8|15833.7|15832.7|2862
1701370200000|2023-11-30 18:50:00|15834|15833|15833.2|15832.2|15836.2|15835.2|15825.5|15824.5|3906
1701370500000|2023-11-30 18:55:00|15833|15832|15843.4|15842.4|15844.3|15843.3|15831.3|15830.3|2798
1701370800000|2023-11-30 19:00:00|15843.5|15842.5|15850.2|15849.2|15854.5|15853.5|15842|15841|3961
1701371100000|2023-11-30 19:05:00|15850.3|15849.3|15854.2|15853.2|15856|15855|15848.7|15847.7|3769
1701371400000|2023-11-30 19:10:00|15854.3|15853.3|15864.5|15863.5|15866.2|15865.2|15854.3|15853.3|4177
1701371700000|2023-11-30 19:15:00|15864.4|15863.4|15861.4|15860.4|15872|15871|15860|15859|5347
1701372000000|2023-11-30 19:20:00|15861.2|15860.2|15863.9|15862.9|15864.9|15863.9|15858.4|15857.4|2583
1701372300000|2023-11-30 19:25:00|15864|15863|15855.5|15854.5|15864.2|15863.2|15854.5|15853.5|3195
1701372600000|2023-11-30 19:30:00|15855.4|15854.4|15865.1|15864.1|15866.7|15865.7|15849.4|15848.4|4318
1701372900000|2023-11-30 19:35:00|15865.4|15864.4|15866.4|15865.4|15867|15866|15860.7|15859.7|3005
1701373200000|2023-11-30 19:40:00|15866.5|15865.5|15881.4|15880.4|15882.9|15881.9|15865.4|15864.4|4636
1701373500000|2023-11-30 19:45:00|15881.2|15880.2|15892.7|15891.7|15893.1|15892.1|15878.9|15877.9|5429
1701373800000|2023-11-30 19:50:00|15892.6|15891.6|15890.2|15889.2|15896.4|15895.4|15886.7|15885.7|4452
1701374100000|2023-11-30 19:55:00|15890.4|15889.4|15891.9|15890.9|15894.7|15893.7|15886.9|15885.9|2790
1701374400000|2023-11-30 20:00:00|15892.1|15891.1|15879.2|15878.2|15893.5|15892.5|15878.6|15877.6|4961
1701374700000|2023-11-30 20:05:00|15879.4|15878.4|15861.4|15860.4|15879.4|15878.4|15859.7|15858.7|6150
1701375000000|2023-11-30 20:10:00|15861.5|15860.5|15861.2|15860.2|15868.9|15867.9|15857.2|15856.2|5389
1701375300000|2023-11-30 20:15:00|15861.1|15860.1|15860.1|15859.1|15864.2|15863.2|15854.9|15853.9|3318
1701375600000|2023-11-30 20:20:00|15860.4|15859.4|15850.6|15849.6|15863.5|15862.5|15847.9|15846.9|3913
1701375900000|2023-11-30 20:25:00|15850.5|15849.5|15851|15850|15855.2|15854.2|15838.1|15837.1|5138
1701376200000|2023-11-30 20:30:00|15851.7|15850.7|15861|15860|15865.2|15864.2|15849.4|15848.4|4600
1701376500000|2023-11-30 20:35:00|15860.4|15859.4|15864.7|15863.7|15866.7|15865.7|15858.7|15857.7|3694
1701376800000|2023-11-30 20:40:00|15862.9|15861.9|15893.7|15892.7|15894.3|15893.3|15861.2|15860.2|8048
1701377100000|2023-11-30 20:45:00|15893.5|15892.5|15879.9|15878.9|15894.2|15893.2|15876|15875|5964
1701377400000|2023-11-30 20:50:00|15879.8|15878.8|15932.5|15931.5|15943.4|15942.4|15879.8|15878.8|18718
1701377700000|2023-11-30 20:55:00|15932.3|15931.3|15945.4|15944.4|15956.9|15955.9|15929|15928|23764
1701378000000|2023-11-30 21:00:00|15944.9|15943.9|15935.1|15933.1|15950.4|15948.4|15934.2|15932.2|9792
1701378300000|2023-11-30 21:05:00|15935.7|15933.7|15931.7|15929.7|15939.1|15937.1|15923.7|15921.7|6133
1701378600000|2023-11-30 21:10:00|15931.6|15929.6|15935.7|15933.7|15940.9|15938.9|15931.6|15929.6|2292
1701378900000|2023-11-30 21:15:00|15935.9|15933.9|15935.4|15933.4|15938.7|15936.7|15933.9|15931.9|804
1701379200000|2023-11-30 21:20:00|15935.2|15933.2|15936.2|15934.2|15938.5|15936.5|15934.5|15932.5|617
1701379500000|2023-11-30 21:25:00|15936.1|15934.1|15936.2|15934.2|15936.9|15934.9|15933|15931|405
1701379800000|2023-11-30 21:30:00|15936.4|15934.4|15934.7|15932.7|15937.9|15935.9|15934.4|15932.4|375
1701380100000|2023-11-30 21:35:00|15934.9|15932.9|15931.5|15929.5|15935|15933|15930.9|15928.9|344
1701380400000|2023-11-30 21:40:00|15931.4|15929.4|15928.4|15926.4|15932.7|15930.7|15928.4|15926.4|423
1701380700000|2023-11-30 21:45:00|15928|15926|15923.7|15921.7|15928.2|15926.2|15923|15921|688
1701381000000|2023-11-30 21:50:00|15924|15922|15926.7|15924.7|15928|15926|15924|15922|435
1701381300000|2023-11-30 21:55:00|15926.5|15924.5|15924.9|15919.9|15928|15926|15922.2|15919.9|444
1701381600000|2023-11-30 22:00:00|15925|15920|15925.5|15920.5|15926.5|15921.5|15924.9|15919.9|0
1701381900000|2023-11-30 22:05:00|15925.6|15920.6|15929.1|15924.1|15929.1|15924.1|15925.6|15920.6|0
1701382200000|2023-11-30 22:10:00|15929.2|15924.2|15930.2|15925.2|15930.2|15925.2|15928|15923|0
1701382500000|2023-11-30 22:15:00|15929.9|15924.9|15927.4|15922.4|15929.9|15924.9|15927.4|15922.4|0
1701382800000|2023-11-30 22:20:00|15927.3|15922.3|15927.7|15922.7|15928|15923|15926.7|15921.7|0
1701383100000|2023-11-30 22:25:00|15928.5|15923.5|15928.8|15923.8|15929.2|15924.2|15927.6|15922.6|0
1701383400000|2023-11-30 22:30:00|15928.9|15923.9|15928|15923|15929.4|15924.4|15928|15923|0
1701383700000|2023-11-30 22:35:00|15927.9|15922.9|15926|15921|15928.6|15923.6|15925.4|15920.4|0
1701384000000|2023-11-30 22:40:00|15926.1|15921.1|15925.3|15920.3|15926.5|15921.5|15924.7|15919.7|0
1701384300000|2023-11-30 22:45:00|15925.4|15920.4|15924.4|15919.4|15926.5|15921.5|15924.2|15919.2|0
1701384600000|2023-11-30 22:50:00|15923.8|15918.8|15923.6|15918.6|15923.8|15918.8|15922.6|15917.6|0
1701384900000|2023-11-30 22:55:00|15923.5|15918.5|15926.5|15921.5|15926.5|15921.5|15923.5|15918.5|0
1701385200000|2023-11-30 23:00:00|15922.3|15920.3|15926.2|15924.2|15926.4|15924.4|15917.6|15915.6|756
1701385500000|2023-11-30 23:05:00|15926.1|15924.1|15929.6|15927.6|15930.3|15928.3|15925.1|15923.1|301
1701385800000|2023-11-30 23:10:00|15929.7|15927.7|15927.6|15925.6|15931.3|15929.3|15925.4|15923.4|465
1701386100000|2023-11-30 23:15:00|15927.7|15925.7|15927.7|15925.7|15928.7|15926.7|15926.6|15924.6|177
1701386400000|2023-11-30 23:20:00|15927.8|15925.8|15929.8|15927.8|15930.2|15928.2|15926.9|15924.9|173
1701386700000|2023-11-30 23:25:00|15929.9|15927.9|15932.1|15930.1|15932.9|15930.9|15929.8|15927.8|295
1701387000000|2023-11-30 23:30:00|15931.9|15929.9|15931.3|15929.3|15932.3|15930.3|15929.6|15927.6|382
1701387300000|2023-11-30 23:35:00|15931.4|15929.4|15932.6|15930.6|15932.8|15930.8|15930.2|15928.2|154
1701387600000|2023-11-30 23:40:00|15932.7|15930.7|15933.3|15931.3|15933.8|15931.8|15932.2|15930.2|126
1701387900000|2023-11-30 23:45:00|15933.2|15931.2|15931.3|15929.3|15933.4|15931.4|15931.3|15929.3|117
1701388200000|2023-11-30 23:50:00|15931.4|15929.4|15929.3|15927.3|15931.7|15929.7|15929.1|15927.1|264
1701388500000|2023-11-30 23:55:00|15929.2|15927.2|15931.6|15929.6|15931.6|15929.6|15928.9|15926.9|118
1701388800000|2023-12-01 00:00:00|15931.7|15929.7|15926.1|15924.1|15931.7|15929.7|15925.7|15923.7|303
1701389100000|2023-12-01 00:05:00|15926.2|15924.2|15929.8|15927.8|15930.4|15928.4|15926.2|15924.2|229
1701389400000|2023-12-01 00:10:00|15929.9|15927.9|15930.8|15928.8|15931.6|15929.6|15929.8|15927.8|147
1701389700000|2023-12-01 00:15:00|15930.9|15928.9|15929.2|15927.2|15930.9|15928.9|15926.8|15924.8|251
1701390000000|2023-12-01 00:20:00|15929.1|15927.1|15929.9|15927.9|15930.2|15928.2|15928.1|15926.1|127
1701390300000|2023-12-01 00:25:00|15929.8|15927.8|15928.8|15926.8|15930.9|15928.9|15928.7|15926.7|136
1701390600000|2023-12-01 00:30:00|15928.7|15926.7|15925.7|15923.7|15928.7|15926.7|15925.3|15923.3|301
1701390900000|2023-12-01 00:35:00|15925.8|15923.8|15926.8|15924.8|15928.4|15926.4|15924.1|15922.1|270
1701391200000|2023-12-01 00:40:00|15926.9|15924.9|15926.8|15924.8|15927.2|15925.2|15925.8|15923.8|90
1701391500000|2023-12-01 00:45:00|15926.6|15924.6|15923.8|15921.8|15926.8|15924.8|15922.7|15920.7|322
1701391800000|2023-12-01 00:50:00|15923.7|15921.7|15925.6|15923.6|15925.9|15923.9|15923.2|15921.2|198
1701392100000|2023-12-01 00:55:00|15925.7|15923.7|15926.1|15924.1|15927.1|15925.1|15925.2|15923.2|213
1701392400000|2023-12-01 01:00:00|15926.2|15924.2|15927.1|15925.1|15929.2|15927.2|15925.7|15923.7|241
1701392700000|2023-12-01 01:05:00|15927.2|15925.2|15924.8|15922.8|15927.2|15925.2|15923.2|15921.2|338
1701393000000|2023-12-01 01:10:00|15924.9|15922.9|15921.7|15919.7|15925.2|15923.2|15920.8|15918.8|354
1701393300000|2023-12-01 01:15:00|15921.6|15919.6|15924.6|15922.6|15925.7|15923.7|15918.8|15916.8|488
1701393600000|2023-12-01 01:20:00|15924.4|15922.4|15921.6|15919.6|15924.8|15922.8|15919.1|15917.1|291
1701393900000|2023-12-01 01:25:00|15921.7|15919.7|15923.1|15921.1|15924.1|15922.1|15920.9|15918.9|224
1701394200000|2023-12-01 01:30:00|15922.9|15920.9|15923.1|15921.1|15923.9|15921.9|15921.3|15919.3|249
1701394500000|2023-12-01 01:35:00|15922.9|15920.9|15925.6|15923.6|15926.7|15924.7|15922.3|15920.3|258
1701394800000|2023-12-01 01:40:00|15925.7|15923.7|15925.3|15923.3|15928.3|15926.3|15925.2|15923.2|228
1701395100000|2023-12-01 01:45:00|15928.8|15926.8|15923.2|15921.2|15929.7|15927.7|15922.6|15920.6|657
1701395400000|2023-12-01 01:50:00|15923.1|15921.1|15922.1|15920.1|15924.8|15922.8|15921.8|15919.8|197
1701395700000|2023-12-01 01:55:00|15921.9|15919.9|15920.9|15918.9|15922.7|15920.7|15919.9|15917.9|210
1701396000000|2023-12-01 02:00:00|15921.1|15919.1|15923.2|15921.2|15923.9|15921.9|15919.4|15917.4|267
1701396300000|2023-12-01 02:05:00|15923.3|15921.3|15922.8|15920.8|15925.3|15923.3|15922.1|15920.1|213
1701396600000|2023-12-01 02:10:00|15922.9|15920.9|15922.3|15920.3|15923.6|15921.6|15921.9|15919.9|117
1701396900000|2023-12-01 02:15:00|15922.4|15920.4|15925.8|15923.8|15925.9|15923.9|15921.7|15919.7|152
1701397200000|2023-12-01 02:20:00|15925.7|15923.7|15925.3|15923.3|15926.2|15924.2|15923.7|15921.7|147
1701397500000|2023-12-01 02:25:00|15925.4|15923.4|15926.8|15924.8|15927.1|15925.1|15924.8|15922.8|117
1701397800000|2023-12-01 02:30:00|15926.9|15924.9|15932.2|15930.2|15935.7|15933.7|15926.8|15924.8|855
1701398100000|2023-12-01 02:35:00|15932.1|15930.1|15936.8|15934.8|15937.2|15935.2|15930.9|15928.9|419
1701398400000|2023-12-01 02:40:00|15936.7|15934.7|15935.3|15933.3|15937.6|15935.6|15933.1|15931.1|377
1701398700000|2023-12-01 02:45:00|15935.4|15933.4|15931.3|15929.3|15935.6|15933.6|15931.2|15929.2|237
1701399000000|2023-12-01 02:50:00|15931.2|15929.2|15932.3|15930.3|15932.6|15930.6|15931.2|15929.2|133
1701399300000|2023-12-01 02:55:00|15932.4|15930.4|15930.3|15928.3|15933.2|15931.2|15929.7|15927.7|162
1701399600000|2023-12-01 03:00:00|15930.4|15928.4|15928.8|15926.8|15931.2|15929.2|15928.2|15926.2|198
1701399900000|2023-12-01 03:05:00|15928.7|15926.7|15929.3|15927.3|15929.7|15927.7|15927.6|15925.6|204
1701400200000|2023-12-01 03:10:00|15929.4|15927.4|15930.3|15928.3|15931.7|15929.7|15929.1|15927.1|185
1701400500000|2023-12-01 03:15:00|15930.2|15928.2|15928.3|15926.3|15930.9|15928.9|15928.3|15926.3|119
1701400800000|2023-12-01 03:20:00|15928.4|15926.4|15927.6|15925.6|15929.3|15927.3|15926.7|15924.7|212
1701401100000|2023-12-01 03:25:00|15927.4|15925.4|15927.6|15925.6|15928.7|15926.7|15926.9|15924.9|109
1701401400000|2023-12-01 03:30:00|15927.4|15925.4|15924.8|15922.8|15928.2|15926.2|15924.2|15922.2|258
1701401700000|2023-12-01 03:35:00|15924.7|15922.7|15922.1|15920.1|15924.9|15922.9|15922.1|15920.1|263
1701402000000|2023-12-01 03:40:00|15922.2|15920.2|15916.7|15914.7|15922.7|15920.7|15915.9|15913.9|502
1701402300000|2023-12-01 03:45:00|15916.6|15914.6|15917.1|15915.1|15919.1|15917.1|15916.4|15914.4|230
1701402600000|2023-12-01 03:50:00|15916.9|15914.9|15917.7|15915.7|15918.3|15916.3|15914.9|15912.9|251
1701402900000|2023-12-01 03:55:00|15917.4|15915.4|15920.1|15918.1|15920.3|15918.3|15917.3|15915.3|280
1701403200000|2023-12-01 04:00:00|15919.9|15917.9|15919.8|15917.8|15920.3|15918.3|15918.6|15916.6|164
1701403500000|2023-12-01 04:05:00|15919.7|15917.7|15918.8|15916.8|15920.7|15918.7|15918.6|15916.6|165
1701403800000|2023-12-01 04:10:00|15918.9|15916.9|15919.6|15917.6|15920.1|15918.1|15918.8|15916.8|112
1701404100000|2023-12-01 04:15:00|15919.4|15917.4|15920.1|15918.1|15920.4|15918.4|15918.9|15916.9|112
1701404400000|2023-12-01 04:20:00|15919.9|15917.9|15921.7|15919.7|15922.4|15920.4|15919.9|15917.9|190
1701404700000|2023-12-01 04:25:00|15921.6|15919.6|15921.2|15919.2|15922.2|15920.2|15920.8|15918.8|140
1701405000000|2023-12-01 04:30:00|15921.1|15919.1|15920.8|15918.8|15921.8|15919.8|15920.2|15918.2|105
1701405300000|2023-12-01 04:35:00|15920.9|15918.9|15919.9|15917.9|15921.2|15919.2|15919.7|15917.7|117
1701405600000|2023-12-01 04:40:00|15920.1|15918.1|15920.2|15918.2|15921.3|15919.3|15919.4|15917.4|133
1701405900000|2023-12-01 04:45:00|15920.3|15918.3|15922.6|15920.6|15922.8|15920.8|15919.9|15917.9|189
1701406200000|2023-12-01 04:50:00|15922.7|15920.7|15923.1|15921.1|15923.4|15921.4|15922.2|15920.2|113
1701406500000|2023-12-01 04:55:00|15923.2|15921.2|15922.9|15920.9|15923.2|15921.2|15922.3|15920.3|52
1701406800000|2023-12-01 05:00:00|15922.7|15920.7|15921.2|15919.2|15922.8|15920.8|15920.9|15918.9|237
1701407100000|2023-12-01 05:05:00|15921.1|15919.1|15917.6|15915.6|15921.3|15919.3|15913.4|15911.4|469
1701407400000|2023-12-01 05:10:00|15918.1|15916.1|15917.3|15915.3|15922.1|15920.1|15916.6|15914.6|283
1701407700000|2023-12-01 05:15:00|15917.2|15915.2|15920.3|15918.3|15920.8|15918.8|15916.9|15914.9|175
1701408000000|2023-12-01 05:20:00|15920.2|15918.2|15920.8|15918.8|15921.4|15919.4|15918.3|15916.3|152
1701408300000|2023-12-01 05:25:00|15920.7|15918.7|15921.1|15919.1|15922.1|15920.1|15920.4|15918.4|154
1701408600000|2023-12-01 05:30:00|15921.2|15919.2|15926.4|15924.4|15927.6|15925.6|15917.8|15915.8|723
1701408900000|2023-12-01 05:35:00|15925.9|15923.9|15925.8|15923.8|15929.9|15927.9|15925.6|15923.6|767
1701409200000|2023-12-01 05:40:00|15925.9|15923.9|15925.8|15923.8|15926.7|15924.7|15923.6|15921.6|222
1701409500000|2023-12-01 05:45:00|15925.7|15923.7|15925.6|15923.6|15927.4|15925.4|15922.9|15920.9|228
1701409800000|2023-12-01 05:50:00|15925.7|15923.7|15925.1|15923.1|15928.3|15926.3|15924.7|15922.7|143
1701410100000|2023-12-01 05:55:00|15924.9|15922.9|15923.4|15921.4|15927.2|15925.2|15922.6|15920.6|363
1701410400000|2023-12-01 06:00:00|15923.1|15921.1|15922.1|15920.1|15923.6|15921.6|15921.4|15919.4|254
1701410700000|2023-12-01 06:05:00|15921.9|15919.9|15923.8|15921.8|15924.3|15922.3|15920.8|15918.8|240
1701411000000|2023-12-01 06:10:00|15923.7|15921.7|15929.1|15927.1|15931.1|15929.1|15923.3|15921.3|481
1701411300000|2023-12-01 06:15:00|15929.2|15927.2|15926.6|15924.6|15929.2|15927.2|15926.1|15924.1|203
1701411600000|2023-12-01 06:20:00|15926.7|15924.7|15927.3|15925.3|15928.4|15926.4|15926.6|15924.6|128
1701411900000|2023-12-01 06:25:00|15927.2|15925.2|15923.7|15921.7|15927.2|15925.2|15923.1|15921.1|206
1701412200000|2023-12-01 06:30:00|15923.8|15921.8|15925.1|15923.1|15925.4|15923.4|15921.2|15919.2|169
1701412500000|2023-12-01 06:35:00|15924.9|15922.9|15921.3|15919.3|15925.2|15923.2|15921.3|15919.3|85
1701412800000|2023-12-01 06:40:00|15921.2|15919.2|15919.8|15917.8|15922.3|15920.3|15919.7|15917.7|159
1701413100000|2023-12-01 06:45:00|15919.9|15917.9|15919.6|15917.6|15921.4|15919.4|15918.9|15916.9|133
1701413400000|2023-12-01 06:50:00|15919.7|15917.7|15922.7|15920.7|15923.6|15921.6|15919.7|15917.7|198
1701413700000|2023-12-01 06:55:00|15922.6|15920.6|15922.3|15920.3|15923.6|15921.6|15920.7|15918.7|145
1701414000000|2023-12-01 07:00:00|15922.4|15920.4|15924.8|15922.8|15927.2|15925.2|15919.1|15917.1|671
1701414300000|2023-12-01 07:05:00|15924.7|15922.7|15923.8|15921.8|15925.7|15923.7|15922.6|15920.6|209
1701414600000|2023-12-01 07:10:00|15923.7|15921.7|15922.3|15920.3|15924.1|15922.1|15921.9|15919.9|116
1701414900000|2023-12-01 07:15:00|15922.2|15920.2|15922.3|15920.3|15924.7|15922.7|15921.6|15919.6|152
1701415200000|2023-12-01 07:20:00|15922.4|15920.4|15921.4|15919.4|15925.1|15923.1|15920.6|15918.6|183
1701415500000|2023-12-01 07:25:00|15921.3|15919.3|15920.3|15918.3|15923.4|15921.4|15917.8|15915.8|324
1701415800000|2023-12-01 07:30:00|15920.2|15918.2|15922.6|15920.6|15923.3|15921.3|15918.4|15916.4|349
1701416100000|2023-12-01 07:35:00|15922.7|15920.7|15923.3|15921.3|15924.2|15922.2|15922.1|15920.1|157
1701416400000|2023-12-01 07:40:00|15923.2|15921.2|15926.1|15924.1|15926.6|15924.6|15922.8|15920.8|239
1701416700000|2023-12-01 07:45:00|15925.9|15923.9|15921.1|15919.1|15927.1|15925.1|15920.6|15918.6|272
1701417000000|2023-12-01 07:50:00|15920.9|15918.9|15913.8|15911.8|15920.9|15918.9|15913.1|15911.1|569
1701417300000|2023-12-01 07:55:00|15913.7|15911.7|15915.3|15913.3|15917.6|15915.6|15913.7|15911.7|372
1701417600000|2023-12-01 08:00:00|15914.8|15912.8|15927.6|15925.6|15927.9|15925.9|15914.8|15912.8|1162
1701417900000|2023-12-01 08:05:00|15927.3|15925.3|15930.1|15928.1|15934.7|15932.7|15926.7|15924.7|986
1701418200000|2023-12-01 08:10:00|15929.8|15927.8|15926.1|15924.1|15931.1|15929.1|15924.6|15922.6|581
1701418500000|2023-12-01 08:15:00|15926.2|15924.2|15931.3|15929.3|15933.1|15931.1|15924.3|15922.3|582
1701418800000|2023-12-01 08:20:00|15931.2|15929.2|15933.3|15931.3|15934.8|15932.8|15928.3|15926.3|576
1701419100000|2023-12-01 08:25:00|15933.4|15931.4|15937.8|15935.8|15938.1|15936.1|15931.9|15929.9|681
1701419400000|2023-12-01 08:30:00|15937.7|15935.7|15942.3|15940.3|15945.2|15943.2|15936.1|15934.1|1204
1701419700000|2023-12-01 08:35:00|15942.4|15940.4|15946.3|15944.3|15950.1|15948.1|15941.6|15939.6|945
1701420000000|2023-12-01 08:40:00|15946.2|15944.2|15942.6|15940.6|15947.3|15945.3|15941.8|15939.8|618
1701420300000|2023-12-01 08:45:00|15942.4|15940.4|15945.4|15943.4|15946.1|15944.1|15941.6|15939.6|532
1701420600000|2023-12-01 08:50:00|15945.3|15943.3|15949.3|15947.3|15952.4|15950.4|15943.6|15941.6|683
1701420900000|2023-12-01 08:55:00|15949.4|15947.4|15948.8|15946.8|15952.9|15950.9|15948.3|15946.3|551
1701421200000|2023-12-01 09:00:00|15948.7|15946.7|15949.1|15947.1|15952.1|15950.1|15948.2|15946.2|922
1701421500000|2023-12-01 09:05:00|15948.9|15946.9|15952.9|15950.9|15954.2|15952.2|15945.6|15943.6|1090
1701421800000|2023-12-01 09:10:00|15952.8|15950.8|15955.3|15953.3|15955.9|15953.9|15949.9|15947.9|978
1701422100000|2023-12-01 09:15:00|15955.1|15953.1|15958.6|15956.6|15959.3|15957.3|15954.1|15952.1|1088
1701422400000|2023-12-01 09:20:00|15958.7|15956.7|15959.3|15957.3|15961.8|15959.8|15957.8|15955.8|757
1701422700000|2023-12-01 09:25:00|15959.2|15957.2|15961.1|15959.1|15961.6|15959.6|15956.1|15954.1|566
1701423000000|2023-12-01 09:30:00|15960.6|15958.6|15964.7|15962.7|15967.9|15965.9|15960.6|15958.6|1150
1701423300000|2023-12-01 09:35:00|15965.2|15963.2|15962.3|15960.3|15966.4|15964.4|15960.7|15958.7|814
1701423600000|2023-12-01 09:40:00|15962.2|15960.2|15964.4|15962.4|15964.9|15962.9|15960.4|15958.4|585
1701423900000|2023-12-01 09:45:00|15964.3|15962.3|15960.6|15958.6|15965.1|15963.1|15958.9|15956.9|518
1701424200000|2023-12-01 09:50:00|15960.7|15958.7|15953.3|15951.3|15960.8|15958.8|15953.2|15951.2|885
1701424500000|2023-12-01 09:55:00|15953.4|15951.4|15950.8|15948.8|15955.4|15953.4|15950.4|15948.4|550
1701424800000|2023-12-01 10:00:00|15950.7|15948.7|15952.8|15950.8|15952.8|15950.8|15948.7|15946.7|640
1701425100000|2023-12-01 10:05:00|15952.9|15950.9|15951.9|15949.9|15953.7|15951.7|15950.4|15948.4|483
1701425400000|2023-12-01 10:10:00|15951.8|15949.8|15952.1|15950.1|15954.4|15952.4|15950.6|15948.6|439
1701425700000|2023-12-01 10:15:00|15951.9|15949.9|15952.6|15950.6|15954.1|15952.1|15950.9|15948.9|259
1701426000000|2023-12-01 10:20:00|15952.7|15950.7|15945.9|15943.9|15952.7|15950.7|15945.7|15943.7|623
1701426300000|2023-12-01 10:25:00|15946.1|15944.1|15945.8|15943.8|15947.2|15945.2|15942.2|15940.2|878
1701426600000|2023-12-01 10:30:00|15945.7|15943.7|15945.9|15943.9|15947.7|15945.7|15944.3|15942.3|553
1701426900000|2023-12-01 10:35:00|15945.8|15943.8|15940.7|15938.7|15945.9|15943.9|15940.7|15938.7|442
1701427200000|2023-12-01 10:40:00|15940.8|15938.8|15940.1|15938.1|15941.3|15939.3|15937.6|15935.6|658
1701427500000|2023-12-01 10:45:00|15940.2|15938.2|15942.8|15940.8|15944.1|15942.1|15939.4|15937.4|473
1701427800000|2023-12-01 10:50:00|15942.7|15940.7|15937.9|15935.9|15943.7|15941.7|15936.3|15934.3|608
1701428100000|2023-12-01 10:55:00|15937.8|15935.8|15933.9|15931.9|15938.4|15936.4|15933.8|15931.8|581
1701428400000|2023-12-01 11:00:00|15934.1|15932.1|15935.3|15933.3|15937.3|15935.3|15932.8|15930.8|702
1701428700000|2023-12-01 11:05:00|15935.4|15933.4|15931.9|15929.9|15936.3|15934.3|15931.2|15929.2|440
1701429000000|2023-12-01 11:10:00|15931.8|15929.8|15937.7|15935.7|15937.7|15935.7|15930.4|15928.4|490
1701429300000|2023-12-01 11:15:00|15937.4|15935.4|15939.7|15937.7|15941.1|15939.1|15937.1|15935.1|564
1701429600000|2023-12-01 11:20:00|15939.6|15937.6|15941.6|15939.6|15942.9|15940.9|15937.7|15935.7|466
1701429900000|2023-12-01 11:25:00|15941.4|15939.4|15939.9|15937.9|15941.6|15939.6|15938.8|15936.8|295
1701430200000|2023-12-01 11:30:00|15940.1|15938.1|15942.1|15940.1|15942.1|15940.1|15938.3|15936.3|373
1701430500000|2023-12-01 11:35:00|15942.6|15940.6|15933.1|15931.1|15942.8|15940.8|15930.2|15928.2|847
1701430800000|2023-12-01 11:40:00|15933.2|15931.2|15925.6|15923.6|15933.2|15931.2|15924.4|15922.4|828
1701431100000|2023-12-01 11:45:00|15925.7|15923.7|15927.8|15925.8|15930.3|15928.3|15924.9|15922.9|479
1701431400000|2023-12-01 11:50:00|15927.7|15925.7|15932.3|15930.3|15932.7|15930.7|15927.3|15925.3|613
1701431700000|2023-12-01 11:55:00|15932.2|15930.2|15929.3|15927.3|15934.6|15932.6|15927.3|15925.3|685
1701432000000|2023-12-01 12:00:00|15929.1|15927.1|15921.3|15919.3|15930.1|15928.1|15919.9|15917.9|882
1701432300000|2023-12-01 12:05:00|15921.4|15919.4|15913.6|15911.6|15924.9|15922.9|15912.1|15910.1|1224
1701432600000|2023-12-01 12:10:00|15913.3|15911.3|15910.6|15908.6|15914.4|15912.4|15907.1|15905.1|1296
1701432900000|2023-12-01 12:15:00|15910.7|15908.7|15903.4|15901.4|15911.8|15909.8|15902.8|15900.8|1019
1701433200000|2023-12-01 12:20:00|15903.2|15901.2|15903.4|15901.4|15904.3|15902.3|15897.6|15895.6|1404
1701433500000|2023-12-01 12:25:00|15903.6|15901.6|15911.1|15909.1|15911.8|15909.8|15902.3|15900.3|916
1701433800000|2023-12-01 12:30:00|15910.9|15908.9|15907.3|15905.3|15914.3|15912.3|15906.9|15904.9|1138
1701434100000|2023-12-01 12:35:00|15907.4|15905.4|15905.6|15903.6|15909.3|15907.3|15903.7|15901.7|965
1701434400000|2023-12-01 12:40:00|15905.3|15903.3|15908.1|15906.1|15908.4|15906.4|15904.8|15902.8|635
1701434700000|2023-12-01 12:45:00|15907.9|15905.9|15892.8|15890.8|15908.1|15906.1|15892.1|15890.1|1814
1701435000000|2023-12-01 12:50:00|15892.6|15890.6|15891.4|15889.4|15896.2|15894.2|15886.6|15884.6|1330
1701435300000|2023-12-01 12:55:00|15891.6|15889.6|15891.8|15889.8|15893.4|15891.4|15887.8|15885.8|994
1701435600000|2023-12-01 13:00:00|15892.1|15890.1|15903.4|15901.4|15907.6|15905.6|15890.4|15888.4|2129
1701435900000|2023-12-01 13:05:00|15903.3|15901.3|15904.8|15902.8|15908.6|15906.6|15902.3|15900.3|1077
1701436200000|2023-12-01 13:10:00|15904.7|15902.7|15900.1|15898.1|15908.8|15906.8|15896.9|15894.9|1481
1701436500000|2023-12-01 13:15:00|15899.9|15897.9|15907.8|15905.8|15908.1|15906.1|15897.1|15895.1|1026
1701436800000|2023-12-01 13:20:00|15907.7|15905.7|15911.1|15909.1|15913.1|15911.1|15904.1|15902.1|1215
1701437100000|2023-12-01 13:25:00|15910.9|15908.9|15909.1|15907.1|15915.1|15913.1|15909.1|15907.1|990
1701437400000|2023-12-01 13:30:00|15909.8|15907.8|15908.4|15906.4|15915.1|15913.1|15905.1|15903.1|1604
1701437700000|2023-12-01 13:35:00|15908.3|15906.3|15912.9|15910.9|15914.6|15912.6|15908.3|15906.3|1210
1701438000000|2023-12-01 13:40:00|15913.3|15911.3|15910.3|15908.3|15913.6|15911.6|15904.2|15902.2|1092
1701438300000|2023-12-01 13:45:00|15910.2|15908.2|15900.3|15898.3|15910.7|15908.7|15898.1|15896.1|1714
1701438600000|2023-12-01 13:50:00|15900.1|15898.1|15905.3|15903.3|15906.6|15904.6|15895.9|15893.9|1665
1701438900000|2023-12-01 13:55:00|15905.4|15903.4|15897.7|15895.7|15913.2|15911.2|15894.9|15892.9|1813
1701439200000|2023-12-01 14:00:00|15897.9|15895.9|15894.4|15892.4|15900.3|15898.3|15891.9|15889.9|1705
1701439500000|2023-12-01 14:05:00|15894.6|15892.6|15902.8|15900.8|15903.9|15901.9|15893.3|15891.3|1230
1701439800000|2023-12-01 14:10:00|15902.9|15900.9|15897.2|15895.2|15905.4|15903.4|15894.9|15892.9|1720
1701440100000|2023-12-01 14:15:00|15897.3|15895.3|15892.6|15890.6|15898.4|15896.4|15887.7|15885.7|1737
1701440400000|2023-12-01 14:20:00|15892.7|15890.7|15890.4|15888.4|15897.8|15895.8|15889.9|15887.9|1458
1701440700000|2023-12-01 14:25:00|15890.6|15888.6|15899.8|15897.8|15900.1|15898.1|15888.7|15886.7|2988
1701441000000|2023-12-01 14:30:00|15899.3|15898.3|15859.4|15858.4|15902.4|15901.4|15852.8|15851.8|22335
1701441300000|2023-12-01 14:35:00|15859.7|15858.7|15882.1|15881.1|15883.4|15882.4|15842.4|15841.4|15459
1701441600000|2023-12-01 14:40:00|15882.2|15881.2|15899.6|15898.6|15903.2|15902.2|15876.3|15875.3|11777
1701441900000|2023-12-01 14:45:00|15899.7|15898.7|15890.8|15889.8|15910.2|15909.2|15888.2|15887.2|10010
1701442200000|2023-12-01 14:50:00|15890.9|15889.9|15898.6|15897.6|15898.8|15897.8|15877.4|15876.4|8642
1701442500000|2023-12-01 14:55:00|15898.8|15897.8|15878.3|15877.3|15900.7|15899.7|15876.2|15875.2|6075
1701442800000|2023-12-01 15:00:00|15900.1|15899.1|15905.3|15904.3|15930.1|15929.1|15875.4|15874.4|18990
1701443100000|2023-12-01 15:05:00|15905.2|15904.2|15895.3|15894.3|15917.2|15916.2|15884.8|15883.8|10506
1701443400000|2023-12-01 15:10:00|15895.4|15894.4|15882.5|15881.5|15909.3|15908.3|15878.2|15877.2|8802
1701443700000|2023-12-01 15:15:00|15882.4|15881.4|15880.7|15879.7|15886.9|15885.9|15857.7|15856.7|11086
1701444000000|2023-12-01 15:20:00|15880.1|15879.1|15867.1|15866.1|15887.7|15886.7|15864.2|15863.2|8299
1701444300000|2023-12-01 15:25:00|15867.8|15866.8|15849.2|15848.2|15868.7|15867.7|15842.3|15841.3|9791
1701444600000|2023-12-01 15:30:00|15848.6|15847.6|15870.3|15869.3|15873.9|15872.9|15832.9|15831.9|11861
1701444900000|2023-12-01 15:35:00|15869.3|15868.3|15867.1|15866.1|15885.7|15884.7|15864.7|15863.7|7724
1701445200000|2023-12-01 15:40:00|15866.9|15865.9|15878.3|15877.3|15883.8|15882.8|15859.8|15858.8|6104
1701445500000|2023-12-01 15:45:00|15878.8|15877.8|15879.6|15878.6|15884.9|15883.9|15869.4|15868.4|4946
1701445800000|2023-12-01 15:50:00|15879.3|15878.3|15880.3|15879.3|15884.4|15883.4|15871.8|15870.8|3414
1701446100000|2023-12-01 15:55:00|15880.4|15879.4|15883.6|15882.6|15885.6|15884.6|15872.9|15871.9|3255
1701446400000|2023-12-01 16:00:00|15884.1|15883.1|15903.1|15902.1|15912.8|15911.8|15852.6|15851.6|20006
1701446700000|2023-12-01 16:05:00|15901.8|15900.8|15908.1|15907.1|15914.1|15913.1|15876.3|15875.3|11585
1701447000000|2023-12-01 16:10:00|15907.9|15906.9|15945.1|15944.1|15948.8|15947.8|15904.3|15903.3|12800
1701447300000|2023-12-01 16:15:00|15944.9|15943.9|15931.4|15930.4|15952.1|15951.1|15924.4|15923.4|10122
1701447600000|2023-12-01 16:20:00|15931.3|15930.3|15912.6|15911.6|15933.2|15932.2|15898.6|15897.6|8471
1701447900000|2023-12-01 16:25:00|15912.4|15911.4|15929.6|15928.6|15935.1|15934.1|15911.6|15910.6|6940
1701448200000|2023-12-01 16:30:00|15929.8|15928.8|15937.1|15936.1|15940.4|15939.4|15904.6|15903.6|8409
1701448500000|2023-12-01 16:35:00|15936.8|15935.8|15922.6|15921.6|15938.4|15937.4|15909.9|15908.9|7213
1701448800000|2023-12-01 16:40:00|15923|15922|15968.3|15967.3|15974.8|15973.8|15919|15918|17273
1701449100000|2023-12-01 16:45:00|15968.5|15967.5|15948|15947|15968.5|15967.5|15933.8|15932.8|8109
1701449400000|2023-12-01 16:50:00|15947.9|15946.9|15972.5|15971.5|15986.4|15985.4|15936.6|15935.6|15635
1701449700000|2023-12-01 16:55:00|15972.8|15971.8|15962.3|15961.3|15974.8|15973.8|15961.1|15960.1|4750
1701450000000|2023-12-01 17:00:00|15962.5|15961.5|15962.5|15961.5|15967.3|15966.3|15956.5|15955.5|5033
1701450300000|2023-12-01 17:05:00|15962.3|15961.3|15963|15962|15976.5|15975.5|15955.3|15954.3|5797
1701450600000|2023-12-01 17:10:00|15962.9|15961.9|15972|15971|15977.9|15976.9|15959.5|15958.5|4120
1701450900000|2023-12-01 17:15:00|15971.5|15970.5|15955.8|15954.8|15976.5|15975.5|15951.6|15950.6|4482
1701451200000|2023-12-01 17:20:00|15956|15955|15965.3|15964.3|15970|15969|15948.3|15947.3|6636
1701451500000|2023-12-01 17:25:00|15964.3|15963.3|15989.9|15988.9|15991.5|15990.5|15963.3|15962.3|5154
1701451800000|2023-12-01 17:30:00|15989.8|15988.8|15984.3|15983.3|15995.6|15994.6|15982|15981|6402
1701452100000|2023-12-01 17:35:00|15984.4|15983.4|15993.9|15992.9|15994.3|15993.3|15974.5|15973.5|3883
1701452400000|2023-12-01 17:40:00|15993.8|15992.8|15998.3|15997.3|16003.5|16002.5|15987.3|15986.3|4376
1701452700000|2023-12-01 17:45:00|15998.4|15997.4|16009.6|16008.6|16011.8|16010.8|15997|15996|4809
1701453000000|2023-12-01 17:50:00|16009.3|16008.3|16011.4|16010.4|16014.9|16013.9|16002.1|16001.1|4525
1701453300000|2023-12-01 17:55:00|16012|16011|16007.3|16006.3|16018.6|16017.6|16007.1|16006.1|4544
1701453600000|2023-12-01 18:00:00|16007.1|16006.1|16002|16001|16010.8|16009.8|16000.3|15999.3|3696
1701453900000|2023-12-01 18:05:00|16002.1|16001.1|16002.3|16001.3|16005.1|16004.1|15991.1|15990.1|5160
1701454200000|2023-12-01 18:10:00|16002.1|16001.1|15989.8|15988.8|16003.4|16002.4|15981|15980|4074
1701454500000|2023-12-01 18:15:00|15989.6|15988.6|15991.1|15990.1|15994.8|15993.8|15980.5|15979.5|3572
1701454800000|2023-12-01 18:20:00|15991|15990|15999.8|15998.8|16000.5|15999.5|15982.3|15981.3|3394
1701455100000|2023-12-01 18:25:00|16000.1|15999.1|15977.9|15976.9|16001.6|16000.6|15977.5|15976.5|4369
1701455400000|2023-12-01 18:30:00|15978|15977|15979.3|15978.3|15982.1|15981.1|15971.8|15970.8|4602
1701455700000|2023-12-01 18:35:00|15979.4|15978.4|15963.8|15962.8|15985.3|15984.3|15961.3|15960.3|4545
1701456000000|2023-12-01 18:40:00|15963|15962|15972.5|15971.5|15973.4|15972.4|15954.8|15953.8|4367
1701456300000|2023-12-01 18:45:00|15972.4|15971.4|15967|15966|15972.4|15971.4|15964.3|15963.3|2323
1701456600000|2023-12-01 18:50:00|15967.1|15966.1|15966|15965|15975.6|15974.6|15963.3|15962.3|2269
1701456900000|2023-12-01 18:55:00|15966.3|15965.3|15963.3|15962.3|15972.9|15971.9|15960|15959|1819
1701457200000|2023-12-01 19:00:00|15963.4|15962.4|15971.3|15970.3|15973.3|15972.3|15958.3|15957.3|3355
1701457500000|2023-12-01 19:05:00|15971.1|15970.1|15958.8|15957.8|15971.5|15970.5|15958.3|15957.3|2874
1701457800000|2023-12-01 19:10:00|15958.9|15957.9|15979|15978|15981.8|15980.8|15958.9|15957.9|3797
1701458100000|2023-12-01 19:15:00|15979.1|15978.1|15971.5|15970.5|15983.4|15982.4|15971.4|15970.4|2873
1701458400000|2023-12-01 19:20:00|15969.9|15968.9|15987.4|15986.4|15988.8|15987.8|15966.5|15965.5|3593
1701458700000|2023-12-01 19:25:00|15987.3|15986.3|15984.9|15983.9|15987.4|15986.4|15976.2|15975.2|3105
1701459000000|2023-12-01 19:30:00|15984.8|15983.8|15985.2|15984.2|15987.9|15986.9|15980.8|15979.8|2090
1701459300000|2023-12-01 19:35:00|15985.4|15984.4|15989.2|15988.2|15990.2|15989.2|15978.7|15977.7|2285
1701459600000|2023-12-01 19:40:00|15989.3|15988.3|15983.3|15982.3|15991.2|15990.2|15973.7|15972.7|2616
1701459900000|2023-12-01 19:45:00|15983|15982|15982.9|15981.9|15986.7|15985.7|15975.4|15974.4|1713
1701460200000|2023-12-01 19:50:00|15983|15982|15984.9|15983.9|15987|15986|15978|15977|1440
1701460500000|2023-12-01 19:55:00|15984.8|15983.8|15998.4|15997.4|15999|15998|15983.7|15982.7|3190
1701460800000|2023-12-01 20:00:00|15998.3|15997.3|15992.7|15991.7|16001.4|16000.4|15991|15990|3231
1701461100000|2023-12-01 20:05:00|15992.9|15991.9|15985.9|15984.9|15994.8|15993.8|15969.4|15968.4|4658
1701461400000|2023-12-01 20:10:00|15985.8|15984.8|15986.7|15985.7|15996.8|15995.8|15983.2|15982.2|3026
1701461700000|2023-12-01 20:15:00|15986.5|15985.5|15988.3|15987.3|15989.5|15988.5|15981.7|15980.7|2732
1701462000000|2023-12-01 20:20:00|15988.4|15987.4|15984.9|15983.9|15990.4|15989.4|15980.2|15979.2|2264
1701462300000|2023-12-01 20:25:00|15984.8|15983.8|15998.2|15997.2|15998.5|15997.5|15984.5|15983.5|2953
1701462600000|2023-12-01 20:30:00|15998.3|15997.3|15999.7|15998.7|16000.7|15999.7|15992|15991|3652
1701462900000|2023-12-01 20:35:00|15999.8|15998.8|15985.5|15984.5|15999.8|15998.8|15983.4|15982.4|2729
1701463200000|2023-12-01 20:40:00|15986.1|15985.1|15986.5|15985.5|15990|15989|15984.6|15983.6|2379
1701463500000|2023-12-01 20:45:00|15985.6|15984.6|15986.4|15985.4|15987|15986|15978.5|15977.5|3131
1701463800000|2023-12-01 20:50:00|15986.2|15985.2|15974|15973|15990.6|15989.6|15973.4|15972.4|5481
1701464100000|2023-12-01 20:55:00|15973.9|15972.9|15993.4|15992.4|16004.5|16003.5|15973.9|15972.9|16798
1701464400000|2023-12-01 21:00:00|15993.2|15992.2|16002.8|16000.8|16004.2|16002.2|15978.8|15976.8|9506
1701464700000|2023-12-01 21:05:00|16002.6|16000.6|15997.3|15995.3|16002.6|16000.6|15992.8|15990.8|2188
1701465000000|2023-12-01 21:10:00|15997.5|15995.5|15998.5|15996.5|15999.2|15997.2|15995.7|15993.7|624
1701465300000|2023-12-01 21:15:00|15998.6|15996.6|16000.7|15998.7|16001.7|15999.7|15996.7|15994.7|489
1701465600000|2023-12-01 21:20:00|16000.8|15998.8|16000.5|15998.5|16002.2|16000.2|15998.8|15996.8|306
1701465900000|2023-12-01 21:25:00|16000.1|15998.1|16000.6|15998.6|16001.5|15999.5|15999.5|15997.5|321
1701466200000|2023-12-01 21:30:00|16000.5|15998.5|16001.3|15999.3|16001.6|15999.6|15999|15997|323
1701466500000|2023-12-01 21:35:00|16001.2|15999.2|16002|16000|16002|16000|15999.1|15997.1|306
1701466800000|2023-12-01 21:40:00|16002.1|16000.1|16002.3|16000.3|16004|16002|16001|15999|392
1701467100000|2023-12-01 21:45:00|16002.5|16000.5|16001.3|15999.3|16004.1|16002.1|16000.5|15998.5|446
1701467400000|2023-12-01 21:50:00|16001.2|15999.2|16001.2|15999.2|16002.5|16000.5|16000.3|15998.3|164
1701467700000|2023-12-01 21:55:00|16001|15999|16000.2|15995.2|16004|16002|15998.1|15995.1|617
1701468000000|2023-12-01 22:00:00|16000.3|15995.3|16000.4|15995.4|16000.4|15995.4|16000.3|15995.3|0
1701644400000|2023-12-03 23:00:00|15988.6|15986.6|15972.7|15970.7|15994|15992|15972.7|15970.7|2120
1701644700000|2023-12-03 23:05:00|15972.6|15970.6|15963.8|15961.8|15977.2|15975.2|15958|15956|1507
1701645000000|2023-12-03 23:10:00|15964|15962|15959|15957|15967|15965|15958.5|15956.5|1098
1701645300000|2023-12-03 23:15:00|15959.2|15957.2|15964.5|15962.5|15966.7|15964.7|15958.4|15956.4|442
1701645600000|2023-12-03 23:20:00|15964.7|15962.7|15968.3|15966.3|15969|15967|15964.3|15962.3|303
1701645900000|2023-12-03 23:25:00|15968.4|15966.4|15965.9|15963.9|15970.3|15968.3|15965.7|15963.7|467
1701646200000|2023-12-03 23:30:00|15965.8|15963.8|15966.7|15964.7|15967.8|15965.8|15961.5|15959.5|558
1701646500000|2023-12-03 23:35:00|15966.5|15964.5|15965|15963|15967.8|15965.8|15964.2|15962.2|68
1701646800000|2023-12-03 23:40:00|15965.8|15963.8|15960.7|15958.7|15966.7|15964.7|15958.7|15956.7|428
1701647100000|2023-12-03 23:45:00|15960.8|15958.8|15963.4|15961.4|15964.2|15962.2|15959.4|15957.4|259
1701647400000|2023-12-03 23:50:00|15963.2|15961.2|15963.4|15961.4|15964.3|15962.3|15960.2|15958.2|307
1701647700000|2023-12-03 23:55:00|15963.9|15961.9|15961.7|15959.7|15966.3|15964.3|15961|15959|405
1701648000000|2023-12-04 00:00:00|15962.4|15960.4|15957.2|15955.2|15962.7|15960.7|15956.7|15954.7|584
1701648300000|2023-12-04 00:05:00|15957|15955|15958.2|15956.2|15958.3|15956.3|15954.3|15952.3|447
1701648600000|2023-12-04 00:10:00|15958.3|15956.3|15955.2|15953.2|15959.8|15957.8|15954.9|15952.9|349
1701648900000|2023-12-04 00:15:00|15955|15953|15944.7|15942.7|15956.2|15954.2|15943.4|15941.4|1180
1701649200000|2023-12-04 00:20:00|15944.9|15942.9|15954.2|15952.2|15954.2|15952.2|15943.7|15941.7|673
1701649500000|2023-12-04 00:25:00|15954|15952|15953.3|15951.3|15954.5|15952.5|15951|15949|285
1701649800000|2023-12-04 00:30:00|15953.2|15951.2|15951.9|15949.9|15955.5|15953.5|15951.2|15949.2|392
1701650100000|2023-12-04 00:35:00|15951.8|15949.8|15945.9|15943.9|15954.4|15952.4|15945.7|15943.7|579
1701650400000|2023-12-04 00:40:00|15946|15944|15951.3|15949.3|15952.9|15950.9|15945.8|15943.8|321
1701650700000|2023-12-04 00:45:00|15951.4|15949.4|15952.4|15950.4|15952.7|15950.7|15947.7|15945.7|308
1701651000000|2023-12-04 00:50:00|15952.3|15950.3|15948.9|15946.9|15953.8|15951.8|15948.7|15946.7|355
1701651300000|2023-12-04 00:55:00|15949|15947|15946.2|15944.2|15949.8|15947.8|15946|15944|453
1701651600000|2023-12-04 01:00:00|15946|15944|15946.2|15944.2|15950.7|15948.7|15945.9|15943.9|511
1701651900000|2023-12-04 01:05:00|15946.3|15944.3|15950.4|15948.4|15951.7|15949.7|15945.3|15943.3|429
1701652200000|2023-12-04 01:10:00|15950.5|15948.5|15950.4|15948.4|15952.4|15950.4|15948.8|15946.8|346
1701652500000|2023-12-04 01:15:00|15950.3|15948.3|15953.5|15951.5|15956.3|15954.3|15949.4|15947.4|636
1701652800000|2023-12-04 01:20:00|15953.7|15951.7|15956.2|15954.2|15956.9|15954.9|15952.5|15950.5|277
1701653100000|2023-12-04 01:25:00|15956|15954|15955.2|15953.2|15956.7|15954.7|15952.7|15950.7|197
1701653400000|2023-12-04 01:30:00|15954.9|15952.9|15949|15947|15955.5|15953.5|15948.8|15946.8|512
1701653700000|2023-12-04 01:35:00|15948.9|15946.9|15952.4|15950.4|15952.5|15950.5|15946.8|15944.8|352
1701654000000|2023-12-04 01:40:00|15952.5|15950.5|15950.2|15948.2|15952.8|15950.8|15948.2|15946.2|277
1701654300000|2023-12-04 01:45:00|15950.3|15948.3|15953.9|15951.9|15954|15952|15949.3|15947.3|278
1701654600000|2023-12-04 01:50:00|15953.8|15951.8|15953.2|15951.2|15954.5|15952.5|15951.4|15949.4|269
1701654900000|2023-12-04 01:55:00|15953.3|15951.3|15954.9|15952.9|15955.2|15953.2|15951.9|15949.9|170
1701655200000|2023-12-04 02:00:00|15954.7|15952.7|15953.4|15951.4|15955.2|15953.2|15952.8|15950.8|191
1701655500000|2023-12-04 02:05:00|15953.7|15951.7|15948.7|15946.7|15954.7|15952.7|15948.4|15946.4|298
1701655800000|2023-12-04 02:10:00|15948.8|15946.8|15946.9|15944.9|15950.5|15948.5|15946.7|15944.7|303
1701656100000|2023-12-04 02:15:00|15947|15945|15951|15949|15951|15949|15945.3|15943.3|342
1701656400000|2023-12-04 02:20:00|15950.9|15948.9|15948.9|15946.9|15951.4|15949.4|15946.9|15944.9|164
1701656700000|2023-12-04 02:25:00|15949|15947|15951.8|15949.8|15952.8|15950.8|15948.7|15946.7|275
1701657000000|2023-12-04 02:30:00|15951.7|15949.7|15949.9|15947.9|15951.7|15949.7|15949|15947|147
1701657300000|2023-12-04 02:35:00|15950|15948|15947.4|15945.4|15950.2|15948.2|15946.9|15944.9|173
1701657600000|2023-12-04 02:40:00|15947.3|15945.3|15945.9|15943.9|15947.7|15945.7|15945.4|15943.4|275
1701657900000|2023-12-04 02:45:00|15945.8|15943.8|15946.7|15944.7|15946.9|15944.9|15943.7|15941.7|549
1701658200000|2023-12-04 02:50:00|15946.8|15944.8|15948.7|15946.7|15949.3|15947.3|15946.7|15944.7|257
1701658500000|2023-12-04 02:55:00|15948.5|15946.5|15946.5|15944.5|15949|15947|15946.5|15944.5|140
1701658800000|2023-12-04 03:00:00|15946.7|15944.7|15947.2|15945.2|15948|15946|15945.3|15943.3|194
1701659100000|2023-12-04 03:05:00|15947|15945|15944.9|15942.9|15947.4|15945.4|15944|15942|220
1701659400000|2023-12-04 03:10:00|15944.8|15942.8|15945.3|15943.3|15946.2|15944.2|15943.5|15941.5|171
1701659700000|2023-12-04 03:15:00|15945.2|15943.2|15944.2|15942.2|15945.4|15943.4|15943.3|15941.3|161
1701660000000|2023-12-04 03:20:00|15944|15942|15939.4|15937.4|15944.4|15942.4|15936.7|15934.7|911
1701660300000|2023-12-04 03:25:00|15939.5|15937.5|15941.2|15939.2|15942.2|15940.2|15936.8|15934.8|303
1701660600000|2023-12-04 03:30:00|15941|15939|15939.2|15937.2|15941.7|15939.7|15938.8|15936.8|195
1701660900000|2023-12-04 03:35:00|15939|15937|15940.9|15938.9|15941|15939|15937.4|15935.4|230
1701661200000|2023-12-04 03:40:00|15940.8|15938.8|15941.9|15939.9|15942.3|15940.3|15940.2|15938.2|179
1701661500000|2023-12-04 03:45:00|15941.8|15939.8|15940.7|15938.7|15943.4|15941.4|15939.7|15937.7|230
1701661800000|2023-12-04 03:50:00|15940.8|15938.8|15942.2|15940.2|15942.9|15940.9|15940.8|15938.8|120
1701662100000|2023-12-04 03:55:00|15942|15940|15941.4|15939.4|15942.3|15940.3|15939.5|15937.5|146
1701662400000|2023-12-04 04:00:00|15941.3|15939.3|15940.7|15938.7|15942.3|15940.3|15940|15938|213
1701662700000|2023-12-04 04:05:00|15940.8|15938.8|15942.2|15940.2|15942.9|15940.9|15940.7|15938.7|128
1701663000000|2023-12-04 04:10:00|15942.3|15940.3|15944.4|15942.4|15944.9|15942.9|15942.2|15940.2|180
1701663300000|2023-12-04 04:15:00|15944.5|15942.5|15946|15944|15946.4|15944.4|15944.2|15942.2|168
1701663600000|2023-12-04 04:20:00|15946.2|15944.2|15947.7|15945.7|15948.4|15946.4|15944.8|15942.8|293
1701663900000|2023-12-04 04:25:00|15947.5|15945.5|15949|15947|15949.2|15947.2|15947.3|15945.3|193
1701664200000|2023-12-04 04:30:00|15949.2|15947.2|15946.9|15944.9|15949.5|15947.5|15945.4|15943.4|399
1701664500000|2023-12-04 04:35:00|15946.8|15944.8|15946.9|15944.9|15947.3|15945.3|15945.5|15943.5|145
1701664800000|2023-12-04 04:40:00|15947|15945|15951|15949|15954.8|15952.8|15947|15945|671
1701665100000|2023-12-04 04:45:00|15951.5|15949.5|15951.7|15949.7|15952.4|15950.4|15948.5|15946.5|321
1701665400000|2023-12-04 04:50:00|15951.5|15949.5|15951.9|15949.9|15952.7|15950.7|15950|15948|93
1701665700000|2023-12-04 04:55:00|15951.8|15949.8|15951.2|15949.2|15952.2|15950.2|15949.8|15947.8|131
1701666000000|2023-12-04 05:00:00|15950.9|15948.9|15944.4|15942.4|15951.3|15949.3|15944.3|15942.3|482
1701666300000|2023-12-04 05:05:00|15944.5|15942.5|15942.9|15940.9|15945.7|15943.7|15942.7|15940.7|239
1701666600000|2023-12-04 05:10:00|15942.8|15940.8|15942.8|15940.8|15944.8|15942.8|15942|15940|194
1701666900000|2023-12-04 05:15:00|15942.7|15940.7|15939.9|15937.9|15943.4|15941.4|15938.8|15936.8|304
1701667200000|2023-12-04 05:20:00|15940|15938|15942.9|15940.9|15943.5|15941.5|15939.8|15937.8|146
1701667500000|2023-12-04 05:25:00|15943|15941|15941.4|15939.4|15944.2|15942.2|15940.8|15938.8|220
1701667800000|2023-12-04 05:30:00|15941.3|15939.3|15941.9|15939.9|15942.4|15940.4|15940.7|15938.7|87
1701668100000|2023-12-04 05:35:00|15942|15940|15941.9|15939.9|15943.8|15941.8|15940.8|15938.8|172
1701668400000|2023-12-04 05:40:00|15941.8|15939.8|15937.7|15935.7|15942.5|15940.5|15937.5|15935.5|215
1701668700000|2023-12-04 05:45:00|15937.8|15935.8|15935.9|15933.9|15938.9|15936.9|15935.4|15933.4|246
1701669000000|2023-12-04 05:50:00|15936|15934|15935.7|15933.7|15937.4|15935.4|15934|15932|294
1701669300000|2023-12-04 05:55:00|15935.5|15933.5|15934.2|15932.2|15936.4|15934.4|15933.5|15931.5|236
1701669600000|2023-12-04 06:00:00|15934.3|15932.3|15938.5|15936.5|15938.8|15936.8|15932.4|15930.4|634
1701669900000|2023-12-04 06:05:00|15938.4|15936.4|15941.2|15939.2|15943.5|15941.5|15936.4|15934.4|578
1701670200000|2023-12-04 06:10:00|15941.3|15939.3|15941.3|15939.3|15942.9|15940.9|15939.9|15937.9|252
1701670500000|2023-12-04 06:15:00|15941.5|15939.5|15942.7|15940.7|15943.7|15941.7|15941.5|15939.5|214
1701670800000|2023-12-04 06:20:00|15942.5|15940.5|15942.2|15940.2|15944.5|15942.5|15942.2|15940.2|155
1701671100000|2023-12-04 06:25:00|15942.3|15940.3|15941.7|15939.7|15943.2|15941.2|15940.9|15938.9|133
1701671400000|2023-12-04 06:30:00|15941.9|15939.9|15941.9|15939.9|15943.7|15941.7|15940.7|15938.7|228
1701671700000|2023-12-04 06:35:00|15941.7|15939.7|15943.7|15941.7|15944.9|15942.9|15938.7|15936.7|350
1701672000000|2023-12-04 06:40:00|15943.9|15941.9|15939.9|15937.9|15944.5|15942.5|15939.8|15937.8|300
1701672300000|2023-12-04 06:45:00|15940|15938|15941.2|15939.2|15942.3|15940.3|15939.2|15937.2|182
1701672600000|2023-12-04 06:50:00|15941.3|15939.3|15941.2|15939.2|15942.3|15940.3|15940|15938|107
1701672900000|2023-12-04 06:55:00|15941.3|15939.3|15937.5|15935.5|15941.7|15939.7|15934.5|15932.5|667
1701673200000|2023-12-04 07:00:00|15937.7|15935.7|15940.9|15938.9|15945.5|15943.5|15937.7|15935.7|661
1701673500000|2023-12-04 07:05:00|15941|15939|15936.7|15934.7|15941.8|15939.8|15935.5|15933.5|363
1701673800000|2023-12-04 07:10:00|15936.5|15934.5|15937.2|15935.2|15938|15936|15933.9|15931.9|392
1701674100000|2023-12-04 07:15:00|15937|15935|15935.4|15933.4|15937.9|15935.9|15934.5|15932.5|383
1701674400000|2023-12-04 07:20:00|15935.7|15933.7|15935.7|15933.7|15938.3|15936.3|15934.3|15932.3|272
1701674700000|2023-12-04 07:25:00|15935.5|15933.5|15935.8|15933.8|15939.2|15937.2|15935|15933|291
1701675000000|2023-12-04 07:30:00|15935.7|15933.7|15933.9|15931.9|15937.3|15935.3|15932.2|15930.2|308
1701675300000|2023-12-04 07:35:00|15934|15932|15932.5|15930.5|15934.4|15932.4|15932|15930|149
1701675600000|2023-12-04 07:40:00|15932.4|15930.4|15928.7|15926.7|15932.9|15930.9|15926.5|15924.5|648
1701675900000|2023-12-04 07:45:00|15928.8|15926.8|15933.3|15931.3|15935.3|15933.3|15928.8|15926.8|413
1701676200000|2023-12-04 07:50:00|15933.2|15931.2|15927.9|15925.9|15934.7|15932.7|15924|15922|531
1701676500000|2023-12-04 07:55:00|15927.8|15925.8|15920.2|15918.2|15927.9|15925.9|15918|15916|723
1701676800000|2023-12-04 08:00:00|15920.8|15918.8|15919.4|15917.4|15925.7|15923.7|15917.4|15915.4|1346
1701677100000|2023-12-04 08:05:00|15919.2|15917.2|15920.7|15918.7|15922.4|15920.4|15916.4|15914.4|704
1701677400000|2023-12-04 08:10:00|15920.4|15918.4|15922.2|15920.2|15923.7|15921.7|15913.8|15911.8|866
1701677700000|2023-12-04 08:15:00|15922.3|15920.3|15922.9|15920.9|15926.3|15924.3|15920.3|15918.3|664
1701678000000|2023-12-04 08:20:00|15922.8|15920.8|15932.3|15930.3|15932.9|15930.9|15922.3|15920.3|784
1701678300000|2023-12-04 08:25:00|15932.4|15930.4|15943.4|15941.4|15943.7|15941.7|15932.4|15930.4|1018
1701678600000|2023-12-04 08:30:00|15943.3|15941.3|15953.7|15951.7|15959.4|15957.4|15943.2|15941.2|2016
1701678900000|2023-12-04 08:35:00|15953.5|15951.5|15955.5|15953.5|15956.5|15954.5|15949|15947|1353
1701679200000|2023-12-04 08:40:00|15955.7|15953.7|15959.9|15957.9|15961|15959|15954.9|15952.9|836
1701679500000|2023-12-04 08:45:00|15960|15958|15969.7|15967.7|15970.3|15968.3|15956.4|15954.4|1247
1701679800000|2023-12-04 08:50:00|15969.5|15967.5|15960.9|15958.9|15972.9|15970.9|15959.2|15957.2|1135
1701680100000|2023-12-04 08:55:00|15960.8|15958.8|15957.2|15955.2|15962.5|15960.5|15956.7|15954.7|674
1701680400000|2023-12-04 09:00:00|15957|15955|15956.7|15954.7|15962.5|15960.5|15954.9|15952.9|1107
1701680700000|2023-12-04 09:05:00|15956.8|15954.8|15942.2|15940.2|15956.9|15954.9|15941.8|15939.8|1357
1701681000000|2023-12-04 09:10:00|15942|15940|15938.4|15936.4|15944.2|15942.2|15935.9|15933.9|1181
1701681300000|2023-12-04 09:15:00|15938.3|15936.3|15942.9|15940.9|15943.2|15941.2|15935.9|15933.9|702
1701681600000|2023-12-04 09:20:00|15943|15941|15935.4|15933.4|15943.4|15941.4|15933.8|15931.8|612
1701681900000|2023-12-04 09:25:00|15935.2|15933.2|15940.7|15938.7|15943.4|15941.4|15935.2|15933.2|555
1701682200000|2023-12-04 09:30:00|15941.2|15939.2|15939.7|15937.7|15943.3|15941.3|15936.9|15934.9|478
1701682500000|2023-12-04 09:35:00|15939.8|15937.8|15932.7|15930.7|15939.9|15937.9|15927.7|15925.7|1282
1701682800000|2023-12-04 09:40:00|15932.9|15930.9|15936.9|15934.9|15937.3|15935.3|15928.2|15926.2|601
1701683100000|2023-12-04 09:45:00|15936.8|15934.8|15939.4|15937.4|15941.3|15939.3|15935.4|15933.4|529
1701683400000|2023-12-04 09:50:00|15939.9|15937.9|15938.2|15936.2|15941.3|15939.3|15936.7|15934.7|366
1701683700000|2023-12-04 09:55:00|15938.4|15936.4|15939.4|15937.4|15941.4|15939.4|15937.3|15935.3|392
1701684000000|2023-12-04 10:00:00|15939.9|15937.9|15936.2|15934.2|15941.5|15939.5|15935.8|15933.8|416
1701684300000|2023-12-04 10:05:00|15936|15934|15939.7|15937.7|15939.9|15937.9|15931.2|15929.2|418
1701684600000|2023-12-04 10:10:00|15939.4|15937.4|15939.7|15937.7|15940.9|15938.9|15935.3|15933.3|300
1701684900000|2023-12-04 10:15:00|15939.5|15937.5|15941.8|15939.8|15942|15940|15935.4|15933.4|315
1701685200000|2023-12-04 10:20:00|15941.5|15939.5|15939.8|15937.8|15945.8|15943.8|15938|15936|582
1701685500000|2023-12-04 10:25:00|15939.9|15937.9|15941.9|15939.9|15944.7|15942.7|15937.8|15935.8|360
1701685800000|2023-12-04 10:30:00|15941.8|15939.8|15942.2|15940.2|15944.4|15942.4|15939.7|15937.7|323
1701686100000|2023-12-04 10:35:00|15942|15940|15935.2|15933.2|15942|15940|15934.8|15932.8|480
1701686400000|2023-12-04 10:40:00|15935|15933|15928.9|15926.9|15935.2|15933.2|15927.8|15925.8|728
1701686700000|2023-12-04 10:45:00|15929|15927|15930.2|15928.2|15931.9|15929.9|15927|15925|424
1701687000000|2023-12-04 10:50:00|15930|15928|15930.2|15928.2|15933|15931|15927.2|15925.2|443
1701687300000|2023-12-04 10:55:00|15930.3|15928.3|15936.7|15934.7|15936.9|15934.9|15928.4|15926.4|429
1701687600000|2023-12-04 11:00:00|15936.2|15934.2|15941.2|15939.2|15942.4|15940.4|15935|15933|616
1701687900000|2023-12-04 11:05:00|15941.3|15939.3|15929.9|15927.9|15942.2|15940.2|15929|15927|548
1701688200000|2023-12-04 11:10:00|15930|15928|15930.7|15928.7|15935|15933|15929|15927|315
1701688500000|2023-12-04 11:15:00|15930.8|15928.8|15931.4|15929.4|15933.9|15931.9|15928.2|15926.2|250
1701688800000|2023-12-04 11:20:00|15931.5|15929.5|15931.7|15929.7|15933.8|15931.8|15928.3|15926.3|332
1701689100000|2023-12-04 11:25:00|15931.8|15929.8|15936.2|15934.2|15937|15935|15927.3|15925.3|334
1701689400000|2023-12-04 11:30:00|15936.3|15934.3|15934.9|15932.9|15936.9|15934.9|15932.7|15930.7|286
1701689700000|2023-12-04 11:35:00|15934.8|15932.8|15926.5|15924.5|15934.8|15932.8|15925.5|15923.5|554
1701690000000|2023-12-04 11:40:00|15926.8|15924.8|15925.8|15923.8|15928.2|15926.2|15922.2|15920.2|680
1701690300000|2023-12-04 11:45:00|15925.7|15923.7|15924|15922|15928|15926|15922.8|15920.8|541
1701690600000|2023-12-04 11:50:00|15923.9|15921.9|15918.9|15916.9|15924.9|15922.9|15916.3|15914.3|1110
1701690900000|2023-12-04 11:55:00|15919|15917|15916.9|15914.9|15919|15917|15911.2|15909.2|1439
1701691200000|2023-12-04 12:00:00|15916.7|15914.7|15910.7|15908.7|15917.7|15915.7|15902.8|15900.8|1846
1701691500000|2023-12-04 12:05:00|15910.5|15908.5|15907.7|15905.7|15913.5|15911.5|15907.3|15905.3|735
1701691800000|2023-12-04 12:10:00|15907.9|15905.9|15906.7|15904.7|15909.3|15907.3|15899.8|15897.8|1188
1701692100000|2023-12-04 12:15:00|15906.5|15904.5|15910.7|15908.7|15912.9|15910.9|15903|15901|657
1701692400000|2023-12-04 12:20:00|15910.5|15908.5|15912.2|15910.2|15912.5|15910.5|15907.7|15905.7|694
1701692700000|2023-12-04 12:25:00|15912.3|15910.3|15918.7|15916.7|15919.7|15917.7|15911.9|15909.9|1405
1701693000000|2023-12-04 12:30:00|15918.9|15916.9|15925.2|15923.2|15927.5|15925.5|15915|15913|1382
1701693300000|2023-12-04 12:35:00|15924.9|15922.9|15933.7|15931.7|15933.8|15931.8|15924.8|15922.8|913
1701693600000|2023-12-04 12:40:00|15933.5|15931.5|15930|15928|15933.5|15931.5|15926.3|15924.3|825
1701693900000|2023-12-04 12:45:00|15929.4|15927.4|15933.9|15931.9|15936.2|15934.2|15927.2|15925.2|715
1701694200000|2023-12-04 12:50:00|15934|15932|15934.4|15932.4|15934.8|15932.8|15930.4|15928.4|627
1701694500000|2023-12-04 12:55:00|15934.3|15932.3|15933.2|15931.2|15937.4|15935.4|15930.5|15928.5|757
1701694800000|2023-12-04 13:00:00|15933|15931|15925.7|15923.7|15933.4|15931.4|15924.3|15922.3|1179
1701695100000|2023-12-04 13:05:00|15925.5|15923.5|15927.5|15925.5|15932.9|15930.9|15923.9|15921.9|862
1701695400000|2023-12-04 13:10:00|15927.4|15925.4|15926.7|15924.7|15928.9|15926.9|15923.4|15921.4|673
1701695700000|2023-12-04 13:15:00|15926.8|15924.8|15932.5|15930.5|15937.7|15935.7|15925.4|15923.4|1292
1701696000000|2023-12-04 13:20:00|15932.4|15930.4|15925.9|15923.9|15932.4|15930.4|15924|15922|1148
1701696300000|2023-12-04 13:25:00|15925.8|15923.8|15917.3|15915.3|15926.8|15924.8|15915.2|15913.2|1631
1701696600000|2023-12-04 13:30:00|15917.4|15915.4|15909.7|15907.7|15917.9|15915.9|15908.8|15906.8|1872
1701696900000|2023-12-04 13:35:00|15909.5|15907.5|15891|15889|15909.7|15907.7|15887.3|15885.3|3533
1701697200000|2023-12-04 13:40:00|15891.2|15889.2|15888.7|15886.7|15898.5|15896.5|15888.7|15886.7|1597
1701697500000|2023-12-04 13:45:00|15888.8|15886.8|15881.2|15879.2|15890.7|15888.7|15880.7|15878.7|2134
1701697800000|2023-12-04 13:50:00|15881|15879|15879.9|15877.9|15883.7|15881.7|15878|15876|1674
1701698100000|2023-12-04 13:55:00|15879.7|15877.7|15876|15874|15885.3|15883.3|15873|15871|2290
1701698400000|2023-12-04 14:00:00|15876.4|15874.4|15865.7|15863.7|15878|15876|15860.7|15858.7|3327
1701698700000|2023-12-04 14:05:00|15865.4|15863.4|15861.4|15859.4|15866.2|15864.2|15853.5|15851.5|3166
1701699000000|2023-12-04 14:10:00|15860.2|15858.2|15848.7|15846.7|15863.4|15861.4|15845.8|15843.8|3206
1701699300000|2023-12-04 14:15:00|15848.8|15846.8|15837.7|15835.7|15849.8|15847.8|15836.8|15834.8|4685
1701699600000|2023-12-04 14:20:00|15837.5|15835.5|15821.4|15819.4|15847.3|15845.3|15818.7|15816.7|5719
1701699900000|2023-12-04 14:25:00|15820.4|15818.4|15832.3|15830.3|15834.5|15832.5|15818.9|15816.9|5600
1701700200000|2023-12-04 14:30:00|15832|15830|15845.3|15844.3|15845.8|15844.8|15811.3|15810.3|23691
1701700500000|2023-12-04 14:35:00|15845.4|15844.4|15828.8|15827.8|15845.4|15844.4|15805.8|15804.8|14922
1701700800000|2023-12-04 14:40:00|15828.7|15827.7|15803.8|15802.8|15836.4|15835.4|15801.5|15800.5|13774
1701701100000|2023-12-04 14:45:00|15803.7|15802.7|15809.9|15808.9|15822|15821|15802.5|15801.5|12132
1701701400000|2023-12-04 14:50:00|15811|15810|15823|15822|15825.4|15824.4|15793.6|15792.6|14208
1701701700000|2023-12-04 14:55:00|15823.3|15822.3|15809.6|15808.6|15828.3|15827.3|15806.5|15805.5|8811
1701702000000|2023-12-04 15:00:00|15808.8|15807.8|15832|15831|15834.5|15833.5|15798.3|15797.3|13049
1701702300000|2023-12-04 15:05:00|15832.1|15831.1|15815.5|15814.5|15841.6|15840.6|15812.5|15811.5|10067
1701702600000|2023-12-04 15:10:00|15815.8|15814.8|15802|15801|15823.9|15822.9|15799|15798|7339
1701702900000|2023-12-04 15:15:00|15801.9|15800.9|15775.6|15774.6|15804.6|15803.6|15774.4|15773.4|13690
1701703200000|2023-12-04 15:20:00|15775.4|15774.4|15735|15734|15784.3|15783.3|15732.6|15731.6|18547
1701703500000|2023-12-04 15:25:00|15734.9|15733.9|15723|15722|15742.9|15741.9|15717.4|15716.4|15055
1701703800000|2023-12-04 15:30:00|15723.1|15722.1|15706.8|15705.8|15733.8|15732.8|15703.8|15702.8|16401
1701704100000|2023-12-04 15:35:00|15706.9|15705.9|15711|15710|15725.8|15724.8|15702.9|15701.9|10791
1701704400000|2023-12-04 15:40:00|15711.1|15710.1|15717.8|15716.8|15724|15723|15710.9|15709.9|7824
1701704700000|2023-12-04 15:45:00|15717.6|15716.6|15716.4|15715.4|15723.3|15722.3|15711.3|15710.3|6111
1701705000000|2023-12-04 15:50:00|15715.8|15714.8|15695.6|15694.6|15716.3|15715.3|15691.9|15690.9|10808
1701705300000|2023-12-04 15:55:00|15695|15694|15707.9|15706.9|15713.4|15712.4|15694.3|15693.3|7126
1701705600000|2023-12-04 16:00:00|15708|15707|15705.8|15704.8|15713.6|15712.6|15699.3|15698.3|6690
1701705900000|2023-12-04 16:05:00|15705.6|15704.6|15708|15707|15717.6|15716.6|15702.1|15701.1|5696
1701706200000|2023-12-04 16:10:00|15707.8|15706.8|15718.4|15717.4|15721.3|15720.3|15699.5|15698.5|5442
1701706500000|2023-12-04 16:15:00|15718.1|15717.1|15719.4|15718.4|15726.1|15725.1|15716.9|15715.9|7075
1701706800000|2023-12-04 16:20:00|15719.5|15718.5|15725.1|15724.1|15737.8|15736.8|15714.8|15713.8|8011
1701707100000|2023-12-04 16:25:00|15725.3|15724.3|15740.3|15739.3|15740.6|15739.6|15723.5|15722.5|5864
1701707400000|2023-12-04 16:30:00|15740|15739|15743.4|15742.4|15748.1|15747.1|15731.1|15730.1|7019
1701707700000|2023-12-04 16:35:00|15743.5|15742.5|15749.3|15748.3|15749.8|15748.8|15738.9|15737.9|5360
1701708000000|2023-12-04 16:40:00|15750.5|15749.5|15750.6|15749.6|15756.8|15755.8|15750|15749|5600
1701708300000|2023-12-04 16:45:00|15750.5|15749.5|15766.6|15765.6|15770.1|15769.1|15750.5|15749.5|7524
1701708600000|2023-12-04 16:50:00|15766.7|15765.7|15775.6|15774.6|15783.5|15782.5|15766.5|15765.5|8764
1701708900000|2023-12-04 16:55:00|15775.3|15774.3|15798.2|15797.2|15802.1|15801.1|15775.1|15774.1|9143
1701709200000|2023-12-04 17:00:00|15798.1|15797.1|15796|15795|15802.1|15801.1|15789.1|15788.1|8052
1701709500000|2023-12-04 17:05:00|15795.8|15794.8|15794.5|15793.5|15802.6|15801.6|15790.3|15789.3|7265
1701709800000|2023-12-04 17:10:00|15794.6|15793.6|15801.3|15800.3|15801.8|15800.8|15791.3|15790.3|3924
1701710100000|2023-12-04 17:15:00|15801.2|15800.2|15804.6|15803.6|15813|15812|15800.7|15799.7|5839
1701710400000|2023-12-04 17:20:00|15805.3|15804.3|15801.3|15800.3|15808.1|15807.1|15797.6|15796.6|4947
1701710700000|2023-12-04 17:25:00|15801.2|15800.2|15810.6|15809.6|15823.1|15822.1|15800.3|15799.3|7751
1701711000000|2023-12-04 17:30:00|15810.5|15809.5|15824.8|15823.8|15833.2|15832.2|15809.2|15808.2|8175
1701711300000|2023-12-04 17:35:00|15825|15824|15827.3|15826.3|15829.1|15828.1|15816|15815|6205
1701711600000|2023-12-04 17:40:00|15827.2|15826.2|15830.2|15829.2|15835.2|15834.2|15823.3|15822.3|4392
1701711900000|2023-12-04 17:45:00|15830.5|15829.5|15827.2|15826.2|15832.8|15831.8|15826|15825|3787
1701712200000|2023-12-04 17:50:00|15827|15826|15828.3|15827.3|15835.8|15834.8|15824|15823|4344
1701712500000|2023-12-04 17:55:00|15828.2|15827.2|15835.1|15834.1|15839.1|15838.1|15827.7|15826.7|4422
1701712800000|2023-12-04 18:00:00|15833.1|15832.1|15821.7|15820.7|15834.1|15833.1|15819|15818|5609
1701713100000|2023-12-04 18:05:00|15821.6|15820.6|15818.1|15817.1|15824.6|15823.6|15816|15815|4439
1701713400000|2023-12-04 18:10:00|15818.4|15817.4|15817.7|15816.7|15823.4|15822.4|15817.4|15816.4|2721
1701713700000|2023-12-04 18:15:00|15817.1|15816.1|15819.2|15818.2|15822.9|15821.9|15814.6|15813.6|3555
1701714000000|2023-12-04 18:20:00|15819.4|15818.4|15801|15800|15821.4|15820.4|15800.7|15799.7|5839
1701714300000|2023-12-04 18:25:00|15800.9|15799.9|15790.5|15789.5|15801.5|15800.5|15789.9|15788.9|6622
1701714600000|2023-12-04 18:30:00|15790.4|15789.4|15791.5|15790.5|15798.6|15797.6|15786.9|15785.9|6343
1701714900000|2023-12-04 18:35:00|15791.6|15790.6|15799.6|15798.6|15808.1|15807.1|15791.2|15790.2|4585
1701715200000|2023-12-04 18:40:00|15800|15799|15796.5|15795.5|15803.9|15802.9|15793.9|15792.9|3345
1701715500000|2023-12-04 18:45:00|15796.4|15795.4|15795.9|15794.9|15805|15804|15794.6|15793.6|3461
1701715800000|2023-12-04 18:50:00|15796|15795|15799.4|15798.4|15803.6|15802.6|15795.4|15794.4|2295
1701716100000|2023-12-04 18:55:00|15799.2|15798.2|15792.6|15791.6|15801|15800|15792|15791|2691
1701716400000|2023-12-04 19:00:00|15793.1|15792.1|15768.9|15767.9|15795.7|15794.7|15767.2|15766.2|6569
1701716700000|2023-12-04 19:05:00|15769|15768|15773.5|15772.5|15778.4|15777.4|15765.9|15764.9|5498
1701717000000|2023-12-04 19:10:00|15773.4|15772.4|15796|15795|15799.4|15798.4|15772.1|15771.1|6541
1701717300000|2023-12-04 19:15:00|15795.9|15794.9|15797.2|15796.2|15801|15800|15795.2|15794.2|3692
1701717600000|2023-12-04 19:20:00|15796.3|15795.3|15795.8|15794.8|15802.9|15801.9|15792.5|15791.5|3740
1701717900000|2023-12-04 19:25:00|15796.9|15795.9|15797.8|15796.8|15803.5|15802.5|15793.9|15792.9|3625
1701718200000|2023-12-04 19:30:00|15797.9|15796.9|15794.4|15793.4|15808.9|15807.9|15788.3|15787.3|6775
1701718500000|2023-12-04 19:35:00|15795|15794|15800.4|15799.4|15810|15809|15794.4|15793.4|5752
1701718800000|2023-12-04 19:40:00|15800.3|15799.3|15802.6|15801.6|15803.3|15802.3|15793.8|15792.8|3612
1701719100000|2023-12-04 19:45:00|15802.5|15801.5|15800.4|15799.4|15802.8|15801.8|15789.9|15788.9|3473
1701719400000|2023-12-04 19:50:00|15800.6|15799.6|15794.4|15793.4|15803.1|15802.1|15793.9|15792.9|2621
1701719700000|2023-12-04 19:55:00|15793.8|15792.8|15795.1|15794.1|15806.1|15805.1|15793.5|15792.5|3806
1701720000000|2023-12-04 20:00:00|15794.9|15793.9|15789.3|15788.3|15803|15802|15786.6|15785.6|4718
1701720300000|2023-12-04 20:05:00|15789.4|15788.4|15785|15784|15793.1|15792.1|15781.6|15780.6|4995
1701720600000|2023-12-04 20:10:00|15785.1|15784.1|15782.9|15781.9|15792|15791|15781.6|15780.6|3892
1701720900000|2023-12-04 20:15:00|15783|15782|15790.9|15789.9|15791|15790|15776.6|15775.6|5119
1701721200000|2023-12-04 20:20:00|15791.6|15790.6|15794.8|15793.8|15798.1|15797.1|15789.6|15788.6|4364
1701721500000|2023-12-04 20:25:00|15794.9|15793.9|15804.5|15803.5|15804.9|15803.9|15791.6|15790.6|3918
1701721800000|2023-12-04 20:30:00|15804.6|15803.6|15823.3|15822.3|15824.6|15823.6|15798.8|15797.8|7815
1701722100000|2023-12-04 20:35:00|15823.1|15822.1|15819.5|15818.5|15823.6|15822.6|15813.1|15812.1|4887
1701722400000|2023-12-04 20:40:00|15819.9|15818.9|15830.3|15829.3|15832|15831|15816.3|15815.3|5893
1701722700000|2023-12-04 20:45:00|15830.5|15829.5|15835|15834|15836.8|15835.8|15824.7|15823.7|5401
1701723000000|2023-12-04 20:50:00|15834.4|15833.4|15835.2|15834.2|15854.3|15853.3|15833|15832|12815
1701723300000|2023-12-04 20:55:00|15834.8|15833.8|15839.8|15838.8|15843.9|15842.9|15833.8|15832.8|17972
1701723600000|2023-12-04 21:00:00|15840|15839|15830.8|15828.8|15842.8|15840.8|15828.3|15826.3|6680
1701723900000|2023-12-04 21:05:00|15830.6|15828.6|15826.1|15824.1|15830.8|15828.8|15826.1|15824.1|2039
1701724200000|2023-12-04 21:10:00|15826|15824|15829.2|15827.2|15830.1|15828.1|15825.3|15823.3|1360
1701724500000|2023-12-04 21:15:00|15829.1|15827.1|15828.5|15826.5|15831.1|15829.1|15826.8|15824.8|915
1701724800000|2023-12-04 21:20:00|15828.2|15826.2|15827|15825|15829.6|15827.6|15826.7|15824.7|599
1701725100000|2023-12-04 21:25:00|15826.8|15824.8|15828|15826|15829.3|15827.3|15826.8|15824.8|316
1701725400000|2023-12-04 21:30:00|15827.7|15825.7|15825.5|15823.5|15828.1|15826.1|15825.3|15823.3|318
1701725700000|2023-12-04 21:35:00|15825.3|15823.3|15824.6|15822.6|15825.7|15823.7|15822.6|15820.6|499
1701726000000|2023-12-04 21:40:00|15824.8|15822.8|15825.2|15823.2|15826.1|15824.1|15822.6|15820.6|638
1701726300000|2023-12-04 21:45:00|15825.3|15823.3|15824.2|15822.2|15825.5|15823.5|15822.6|15820.6|355
1701726600000|2023-12-04 21:50:00|15824.3|15822.3|15825.5|15823.5|15825.6|15823.6|15823.3|15821.3|239
1701726900000|2023-12-04 21:55:00|15825.6|15823.6|15827.9|15822.9|15829.7|15827.7|15825.3|15822.9|731
1701727200000|2023-12-04 22:00:00|15827.8|15822.8|15827.8|15822.8|15829.1|15824.1|15827.3|15822.3|0
1701727500000|2023-12-04 22:05:00|15825.9|15820.9|15827|15822|15827|15822|15825.9|15820.9|0
1701727800000|2023-12-04 22:10:00|15826.9|15821.9|15830.6|15825.6|15830.6|15825.6|15826.9|15821.9|0
1701728100000|2023-12-04 22:15:00|15830.5|15825.5|15833.3|15828.3|15834.3|15829.3|15830.4|15825.4|0
1701728400000|2023-12-04 22:20:00|15833.4|15828.4|15832.8|15827.8|15833.4|15828.4|15832.1|15827.1|0
1701728700000|2023-12-04 22:25:00|15833|15828|15832.6|15827.6|15833.1|15828.1|15832.4|15827.4|0
1701729000000|2023-12-04 22:30:00|15832.3|15827.3|15832.6|15827.6|15832.6|15827.6|15832.3|15827.3|0
1701729300000|2023-12-04 22:35:00|15832.3|15827.3|15831.9|15826.9|15832.6|15827.6|15830.7|15825.7|0
1701729600000|2023-12-04 22:40:00|15831.3|15826.3|15832|15827|15832.1|15827.1|15831.2|15826.2|0
1701729900000|2023-12-04 22:45:00|15831.8|15826.8|15832.5|15827.5|15832.6|15827.6|15831|15826|0
1701730200000|2023-12-04 22:50:00|15832.6|15827.6|15832|15827|15832.6|15827.6|15831.5|15826.5|0
1701730500000|2023-12-04 22:55:00|15831.9|15826.9|15832.5|15827.5|15832.5|15827.5|15831.9|15826.9|0
1701730800000|2023-12-04 23:00:00|15831.2|15829.2|15825.5|15823.5|15832.7|15830.7|15824.5|15822.5|631
1701731100000|2023-12-04 23:05:00|15825.6|15823.6|15828.7|15826.7|15829.2|15827.2|15825.5|15823.5|246
1701731400000|2023-12-04 23:10:00|15828.6|15826.6|15828.7|15826.7|15829.5|15827.5|15827.1|15825.1|218
1701731700000|2023-12-04 23:15:00|15828.5|15826.5|15827.2|15825.2|15828.7|15826.7|15825.8|15823.8|176
1701732000000|2023-12-04 23:20:00|15827.6|15825.6|15826.5|15824.5|15828|15826|15825.7|15823.7|180
1701732300000|2023-12-04 23:25:00|15826.7|15824.7|15827|15825|15827.3|15825.3|15825|15823|99
1701732600000|2023-12-04 23:30:00|15827.1|15825.1|15820|15818|15827.8|15825.8|15818.5|15816.5|522
1701732900000|2023-12-04 23:35:00|15820.1|15818.1|15819.5|15817.5|15821.8|15819.8|15818.1|15816.1|238
1701733200000|2023-12-04 23:40:00|15819.3|15817.3|15818|15816|15820.5|15818.5|15817.1|15815.1|225
1701733500000|2023-12-04 23:45:00|15817.8|15815.8|15818.7|15816.7|15819|15817|15816.3|15814.3|222
1701733800000|2023-12-04 23:50:00|15818.6|15816.6|15819.5|15817.5|15819.7|15817.7|15816.5|15814.5|91
1701734100000|2023-12-04 23:55:00|15819.3|15817.3|15821|15819|15821.3|15819.3|15819.3|15817.3|184
1701734400000|2023-12-05 00:00:00|15821.1|15819.1|15823.2|15821.2|15823.7|15821.7|15820.3|15818.3|360
1701734700000|2023-12-05 00:05:00|15823.3|15821.3|15821.7|15819.7|15823.3|15821.3|15820|15818|190
1701735000000|2023-12-05 00:10:00|15821.8|15819.8|15821.6|15819.6|15823.3|15821.3|15820.7|15818.7|212
1701735300000|2023-12-05 00:15:00|15821.2|15819.2|15816.7|15814.7|15822|15820|15816.7|15814.7|412
1701735600000|2023-12-05 00:20:00|15817|15815|15819|15817|15820|15818|15815.3|15813.3|546
1701735900000|2023-12-05 00:25:00|15819.1|15817.1|15818.3|15816.3|15819.3|15817.3|15816.7|15814.7|176
1701736200000|2023-12-05 00:30:00|15818.6|15816.6|15818.1|15816.1|15819.2|15817.2|15817.8|15815.8|118
1701736500000|2023-12-05 00:35:00|15818|15816|15820.6|15818.6|15821.1|15819.1|15817.8|15815.8|265
1701736800000|2023-12-05 00:40:00|15820.7|15818.7|15823.3|15821.3|15823.6|15821.6|15819.7|15817.7|365
1701737100000|2023-12-05 00:45:00|15823|15821|15821.5|15819.5|15824.7|15822.7|15821.5|15819.5|265
1701737400000|2023-12-05 00:50:00|15821.3|15819.3|15819.8|15817.8|15821.6|15819.6|15817.7|15815.7|225
1701737700000|2023-12-05 00:55:00|15820|15818|15815.2|15813.2|15820.6|15818.6|15812.7|15810.7|422
1701738000000|2023-12-05 01:00:00|15815.3|15813.3|15819|15817|15820.6|15818.6|15813.6|15811.6|506
1701738300000|2023-12-05 01:05:00|15818.8|15816.8|15818|15816|15819.7|15817.7|15816.8|15814.8|191
1701738600000|2023-12-05 01:10:00|15817.8|15815.8|15813.2|15811.2|15818.2|15816.2|15813|15811|219
1701738900000|2023-12-05 01:15:00|15813.3|15811.3|15807.2|15805.2|15813.6|15811.6|15806.7|15804.7|574
1701739200000|2023-12-05 01:20:00|15807.3|15805.3|15806.6|15804.6|15812.5|15810.5|15806.3|15804.3|408
1701739500000|2023-12-05 01:25:00|15806.7|15804.7|15806.5|15804.5|15808.7|15806.7|15805.5|15803.5|315
1701739800000|2023-12-05 01:30:00|15806.3|15804.3|15808.5|15806.5|15809.2|15807.2|15805|15803|415
1701740100000|2023-12-05 01:35:00|15808.3|15806.3|15804.7|15802.7|15808.6|15806.6|15803.7|15801.7|338
1701740400000|2023-12-05 01:40:00|15804.6|15802.6|15806.2|15804.2|15808.3|15806.3|15803.3|15801.3|305
1701740700000|2023-12-05 01:45:00|15806.3|15804.3|15810.5|15808.5|15813|15811|15806.2|15804.2|387
1701741000000|2023-12-05 01:50:00|15810.3|15808.3|15814.2|15812.2|15815.8|15813.8|15810.2|15808.2|424
1701741300000|2023-12-05 01:55:00|15814.3|15812.3|15813.3|15811.3|15816.6|15814.6|15811.6|15809.6|244
1701741600000|2023-12-05 02:00:00|15813.2|15811.2|15811.7|15809.7|15814|15812|15811.1|15809.1|141
1701741900000|2023-12-05 02:05:00|15811.6|15809.6|15804.6|15802.6|15811.7|15809.7|15803.2|15801.2|997
1701742200000|2023-12-05 02:10:00|15804.5|15802.5|15804.2|15802.2|15805.7|15803.7|15802.1|15800.1|332
1701742500000|2023-12-05 02:15:00|15804.3|15802.3|15806.2|15804.2|15807.8|15805.8|15802.7|15800.7|304
1701742800000|2023-12-05 02:20:00|15806.3|15804.3|15803.7|15801.7|15807.7|15805.7|15803.2|15801.2|200
1701743100000|2023-12-05 02:25:00|15803.8|15801.8|15803.7|15801.7|15805.3|15803.3|15802.6|15800.6|132
1701743400000|2023-12-05 02:30:00|15803.6|15801.6|15803|15801|15804.2|15802.2|15801.8|15799.8|198
1701743700000|2023-12-05 02:35:00|15802.7|15800.7|15800.5|15798.5|15804.1|15802.1|15799.8|15797.8|346
1701744000000|2023-12-05 02:40:00|15800.3|15798.3|15802.2|15800.2|15803.6|15801.6|15800.2|15798.2|162
1701744300000|2023-12-05 02:45:00|15802.1|15800.1|15805.8|15803.8|15806.5|15804.5|15802|15800|247
1701744600000|2023-12-05 02:50:00|15805.7|15803.7|15806|15804|15807|15805|15803.8|15801.8|263
1701744900000|2023-12-05 02:55:00|15806.1|15804.1|15805.3|15803.3|15807.8|15805.8|15804.5|15802.5|257
1701745200000|2023-12-05 03:00:00|15805.2|15803.2|15805.2|15803.2|15807.1|15805.1|15805.1|15803.1|194
1701745500000|2023-12-05 03:05:00|15805.1|15803.1|15805.2|15803.2|15805.8|15803.8|15804|15802|95
1701745800000|2023-12-05 03:10:00|15805.3|15803.3|15805.2|15803.2|15806|15804|15804.1|15802.1|115
1701746100000|2023-12-05 03:15:00|15805.1|15803.1|15807.1|15805.1|15807.1|15805.1|15803.6|15801.6|148
1701746400000|2023-12-05 03:20:00|15807|15805|15806.7|15804.7|15807.1|15805.1|15805.2|15803.2|154
1701746700000|2023-12-05 03:25:00|15806.8|15804.8|15808|15806|15808.8|15806.8|15806.2|15804.2|238
1701747000000|2023-12-05 03:30:00|15807.8|15805.8|15805.7|15803.7|15809.5|15807.5|15804.7|15802.7|495
1701747300000|2023-12-05 03:35:00|15805.8|15803.8|15804.2|15802.2|15807.3|15805.3|15804.2|15802.2|209
1701747600000|2023-12-05 03:40:00|15803.8|15801.8|15800.1|15798.1|15804|15802|15798.7|15796.7|524
1701747900000|2023-12-05 03:45:00|15800|15798|15800.7|15798.7|15801.7|15799.7|15800|15798|201
1701748200000|2023-12-05 03:50:00|15800.8|15798.8|15800.7|15798.7|15801.1|15799.1|15799.8|15797.8|177
1701748500000|2023-12-05 03:55:00|15800.8|15798.8|15808|15806|15808.5|15806.5|15800.8|15798.8|338
1701748800000|2023-12-05 04:00:00|15807.8|15805.8|15810|15808|15812.1|15810.1|15807.3|15805.3|384
1701749100000|2023-12-05 04:05:00|15809.8|15807.8|15807.5|15805.5|15810|15808|15806.5|15804.5|277
1701749400000|2023-12-05 04:10:00|15807.6|15805.6|15808.7|15806.7|15810|15808|15807.6|15805.6|150
1701749700000|2023-12-05 04:15:00|15808.8|15806.8|15808|15806|15808.8|15806.8|15806.5|15804.5|145
1701750000000|2023-12-05 04:20:00|15808.1|15806.1|15807.8|15805.8|15809.2|15807.2|15807.2|15805.2|97
1701750300000|2023-12-05 04:25:00|15807.7|15805.7|15808.8|15806.8|15809.8|15807.8|15807.7|15805.7|118
1701750600000|2023-12-05 04:30:00|15809.2|15807.2|15806.8|15804.8|15809.5|15807.5|15806.2|15804.2|176
1701750900000|2023-12-05 04:35:00|15806.7|15804.7|15805.6|15803.6|15806.8|15804.8|15803.8|15801.8|233
1701751200000|2023-12-05 04:40:00|15805.5|15803.5|15803.7|15801.7|15805.7|15803.7|15803.6|15801.6|102
1701751500000|2023-12-05 04:45:00|15803.8|15801.8|15802.3|15800.3|15803.8|15801.8|15801.8|15799.8|205
1701751800000|2023-12-05 04:50:00|15802.8|15800.8|15801.8|15799.8|15803.1|15801.1|15801.6|15799.6|98
1701752100000|2023-12-05 04:55:00|15802|15800|15798.8|15796.8|15802.1|15800.1|15798.6|15796.6|471
1701752400000|2023-12-05 05:00:00|15798.7|15796.7|15799.3|15797.3|15801.3|15799.3|15798.6|15796.6|171
1701752700000|2023-12-05 05:05:00|15799.1|15797.1|15799.5|15797.5|15801.7|15799.7|15799|15797|137
1701753000000|2023-12-05 05:10:00|15799.6|15797.6|15797.5|15795.5|15801.3|15799.3|15797.2|15795.2|262
1701753300000|2023-12-05 05:15:00|15797.6|15795.6|15796.7|15794.7|15798|15796|15795.8|15793.8|221
1701753600000|2023-12-05 05:20:00|15796.8|15794.8|15794.5|15792.5|15797.2|15795.2|15793|15791|317
1701753900000|2023-12-05 05:25:00|15794.3|15792.3|15798|15796|15799.3|15797.3|15793.8|15791.8|363
1701754200000|2023-12-05 05:30:00|15798.1|15796.1|15796.3|15794.3|15801.1|15799.1|15795.6|15793.6|303
1701754500000|2023-12-05 05:35:00|15796.5|15794.5|15799.7|15797.7|15800.2|15798.2|15796.1|15794.1|185
1701754800000|2023-12-05 05:40:00|15799.6|15797.6|15800|15798|15801.1|15799.1|15797.8|15795.8|271
1701755100000|2023-12-05 05:45:00|15800.1|15798.1|15798.3|15796.3|15801.3|15799.3|15797.7|15795.7|216
1701755400000|2023-12-05 05:50:00|15798.5|15796.5|15796.5|15794.5|15799.1|15797.1|15796.3|15794.3|207
1701755700000|2023-12-05 05:55:00|15796.6|15794.6|15798.2|15796.2|15799.1|15797.1|15796.3|15794.3|267
1701756000000|2023-12-05 06:00:00|15798.3|15796.3|15795.2|15793.2|15798.7|15796.7|15792.8|15790.8|282
1701756300000|2023-12-05 06:05:00|15795|15793|15792.2|15790.2|15796.5|15794.5|15791.6|15789.6|192
1701756600000|2023-12-05 06:10:00|15792.1|15790.1|15791.7|15789.7|15793.1|15791.1|15791|15789|243
1701756900000|2023-12-05 06:15:00|15791.6|15789.6|15790.7|15788.7|15794.2|15792.2|15790|15788|256
1701757200000|2023-12-05 06:20:00|15790.6|15788.6|15788.5|15786.5|15791|15789|15786.8|15784.8|345
1701757500000|2023-12-05 06:25:00|15788.6|15786.6|15784.8|15782.8|15788.6|15786.6|15784.8|15782.8|256
1701757800000|2023-12-05 06:30:00|15784.7|15782.7|15785.2|15783.2|15785.3|15783.3|15780.6|15778.6|594
1701758100000|2023-12-05 06:35:00|15785.3|15783.3|15778|15776|15785.3|15783.3|15776.3|15774.3|616
1701758400000|2023-12-05 06:40:00|15778.1|15776.1|15775.5|15773.5|15780|15778|15775|15773|345
1701758700000|2023-12-05 06:45:00|15775.3|15773.3|15776.2|15774.2|15777.6|15775.6|15772.8|15770.8|458
1701759000000|2023-12-05 06:50:00|15776.5|15774.5|15769.7|15767.7|15777.7|15775.7|15769.7|15767.7|409
1701759300000|2023-12-05 06:55:00|15769.8|15767.8|15767.7|15765.7|15770.5|15768.5|15763.6|15761.6|772
1701759600000|2023-12-05 07:00:00|15767.5|15765.5|15757.7|15755.7|15767.7|15765.7|15755|15753|1093
1701759900000|2023-12-05 07:05:00|15757.6|15755.6|15755.2|15753.2|15757.6|15755.6|15750.2|15748.2|792
1701760200000|2023-12-05 07:10:00|15755.3|15753.3|15755.2|15753.2|15757.6|15755.6|15751.5|15749.5|599
1701760500000|2023-12-05 07:15:00|15755.3|15753.3|15749.6|15747.6|15755.5|15753.5|15745.5|15743.5|700
1701760800000|2023-12-05 07:20:00|15749.5|15747.5|15737.2|15735.2|15750|15748|15737.2|15735.2|1010
1701761100000|2023-12-05 07:25:00|15737.5|15735.5|15736.6|15734.6|15739.8|15737.8|15732.7|15730.7|886
1701761400000|2023-12-05 07:30:00|15736.7|15734.7|15743.5|15741.5|15743.8|15741.8|15735.8|15733.8|913
1701761700000|2023-12-05 07:35:00|15743.6|15741.6|15745.2|15743.2|15748.5|15746.5|15742.2|15740.2|690
1701762000000|2023-12-05 07:40:00|15745.5|15743.5|15746.8|15744.8|15747.7|15745.7|15740.3|15738.3|671
1701762300000|2023-12-05 07:45:00|15746.7|15744.7|15743|15741|15747.2|15745.2|15740.7|15738.7|398
1701762600000|2023-12-05 07:50:00|15743.1|15741.1|15742.7|15740.7|15744.1|15742.1|15740.7|15738.7|260
1701762900000|2023-12-05 07:55:00|15742.6|15740.6|15739.8|15737.8|15748|15746|15739.2|15737.2|557
1701763200000|2023-12-05 08:00:00|15740.3|15738.3|15759|15757|15759.1|15757.1|15740.3|15738.3|1742
1701763500000|2023-12-05 08:05:00|15758.8|15756.8|15767.7|15765.7|15769.5|15767.5|15758.3|15756.3|1574
1701763800000|2023-12-05 08:10:00|15767.6|15765.6|15771.2|15769.2|15771.7|15769.7|15764.1|15762.1|786
1701764100000|2023-12-05 08:15:00|15771.3|15769.3|15773.2|15771.2|15774.7|15772.7|15765.6|15763.6|777
1701764400000|2023-12-05 08:20:00|15773.3|15771.3|15773.3|15771.3|15775|15773|15767.7|15765.7|645
1701764700000|2023-12-05 08:25:00|15774|15772|15767.5|15765.5|15776|15774|15766|15764|703
1701765000000|2023-12-05 08:30:00|15767.3|15765.3|15767.7|15765.7|15772.2|15770.2|15767|15765|494
1701765300000|2023-12-05 08:35:00|15767.6|15765.6|15773.5|15771.5|15774.5|15772.5|15760.7|15758.7|905
1701765600000|2023-12-05 08:40:00|15773.6|15771.6|15760.5|15758.5|15773.8|15771.8|15759.8|15757.8|809
1701765900000|2023-12-05 08:45:00|15758.7|15756.7|15755.7|15753.7|15758.7|15756.7|15751.3|15749.3|926
1701766200000|2023-12-05 08:50:00|15755.6|15753.6|15760.2|15758.2|15760.5|15758.5|15754.1|15752.1|574
1701766500000|2023-12-05 08:55:00|15760.1|15758.1|15772|15770|15772.3|15770.3|15758|15756|826
1701766800000|2023-12-05 09:00:00|15771.8|15769.8|15774.2|15772.2|15781|15779|15771.7|15769.7|1353
1701767100000|2023-12-05 09:05:00|15774.1|15772.1|15779.5|15777.5|15780.2|15778.2|15772.3|15770.3|699
1701767400000|2023-12-05 09:10:00|15779.6|15777.6|15783.5|15781.5|15783.5|15781.5|15775.3|15773.3|762
1701767700000|2023-12-05 09:15:00|15783.3|15781.3|15776.7|15774.7|15783.3|15781.3|15775.7|15773.7|806
1701768000000|2023-12-05 09:20:00|15776.6|15774.6|15785|15783|15785.7|15783.7|15775.7|15773.7|702
1701768300000|2023-12-05 09:25:00|15785.1|15783.1|15778.6|15776.6|15785.7|15783.7|15778.5|15776.5|699
1701768600000|2023-12-05 09:30:00|15778.7|15776.7|15769.5|15767.5|15780|15778|15769.1|15767.1|1338
1701768900000|2023-12-05 09:35:00|15769.3|15767.3|15765.7|15763.7|15773|15771|15765.5|15763.5|757
1701769200000|2023-12-05 09:40:00|15765.6|15763.6|15772.5|15770.5|15772.5|15770.5|15763.7|15761.7|519
1701769500000|2023-12-05 09:45:00|15771.7|15769.7|15774.8|15772.8|15776.1|15774.1|15770.7|15768.7|573
1701769800000|2023-12-05 09:50:00|15775|15773|15774.2|15772.2|15776.8|15774.8|15771.2|15769.2|415
1701770100000|2023-12-05 09:55:00|15774|15772|15771.5|15769.5|15777.1|15775.1|15770.5|15768.5|468
1701770400000|2023-12-05 10:00:00|15770.5|15768.5|15766.3|15764.3|15770.5|15768.5|15761.8|15759.8|854
1701770700000|2023-12-05 10:05:00|15766.2|15764.2|15760.2|15758.2|15766.2|15764.2|15753.1|15751.1|1257
1701771000000|2023-12-05 10:10:00|15760.3|15758.3|15753|15751|15760.3|15758.3|15753|15751|548
1701771300000|2023-12-05 10:15:00|15752.8|15750.8|15748|15746|15753.7|15751.7|15743.5|15741.5|1155
1701771600000|2023-12-05 10:20:00|15747.8|15745.8|15757|15755|15761|15759|15746.5|15744.5|940
1701771900000|2023-12-05 10:25:00|15756.8|15754.8|15762.2|15760.2|15762.2|15760.2|15754.7|15752.7|591
1701772200000|2023-12-05 10:30:00|15762.3|15760.3|15768.3|15766.3|15768.6|15766.6|15758.6|15756.6|546
1701772500000|2023-12-05 10:35:00|15768.2|15766.2|15768.5|15766.5|15771.7|15769.7|15767.7|15765.7|519
1701772800000|2023-12-05 10:40:00|15768.3|15766.3|15750.7|15748.7|15770|15768|15750.7|15748.7|1194
1701773100000|2023-12-05 10:45:00|15751|15749|15744.7|15742.7|15751.7|15749.7|15744|15742|714
1701773400000|2023-12-05 10:50:00|15744.6|15742.6|15740.2|15738.2|15745|15743|15735.7|15733.7|1176
1701773700000|2023-12-05 10:55:00|15740.7|15738.7|15746.2|15744.2|15747.6|15745.6|15735.6|15733.6|796
1701774000000|2023-12-05 11:00:00|15746.1|15744.1|15750.7|15748.7|15752.2|15750.2|15741.2|15739.2|692
1701774300000|2023-12-05 11:05:00|15750.8|15748.8|15760.5|15758.5|15761|15759|15749.1|15747.1|783
1701774600000|2023-12-05 11:10:00|15760.7|15758.7|15762.3|15760.3|15766.5|15764.5|15759.5|15757.5|710
1701774900000|2023-12-05 11:15:00|15762.2|15760.2|15756.7|15754.7|15763.7|15761.7|15756|15754|699
1701775200000|2023-12-05 11:20:00|15756.6|15754.6|15753.6|15751.6|15756.7|15754.7|15747.7|15745.7|732
1701775500000|2023-12-05 11:25:00|15753.5|15751.5|15752|15750|15753.6|15751.6|15749.5|15747.5|396
1701775800000|2023-12-05 11:30:00|15752.1|15750.1|15741|15739|15752.7|15750.7|15737.2|15735.2|1099
1701776100000|2023-12-05 11:35:00|15741.1|15739.1|15753.5|15751.5|15753.8|15751.8|15741.1|15739.1|803
1701776400000|2023-12-05 11:40:00|15753.6|15751.6|15736.5|15734.5|15754.7|15752.7|15735.6|15733.6|1198
1701776700000|2023-12-05 11:45:00|15736.3|15734.3|15737|15735|15741.5|15739.5|15733.2|15731.2|989
1701777000000|2023-12-05 11:50:00|15736.8|15734.8|15737|15735|15742.2|15740.2|15733.7|15731.7|731
1701777300000|2023-12-05 11:55:00|15736.7|15734.7|15737.5|15735.5|15741|15739|15734.2|15732.2|578
1701777600000|2023-12-05 12:00:00|15737.3|15735.3|15754.2|15752.2|15757.5|15755.5|15735.3|15733.3|1685
1701777900000|2023-12-05 12:05:00|15755.3|15753.3|15764.7|15762.7|15765.7|15763.7|15754.2|15752.2|1318
1701778200000|2023-12-05 12:10:00|15764.6|15762.6|15758.2|15756.2|15764.7|15762.7|15755.6|15753.6|955
1701778500000|2023-12-05 12:15:00|15758.1|15756.1|15759.7|15757.7|15765.7|15763.7|15757.6|15755.6|613
1701778800000|2023-12-05 12:20:00|15759.6|15757.6|15751.7|15749.7|15759.6|15757.6|15751.2|15749.2|886
1701779100000|2023-12-05 12:25:00|15751.8|15749.8|15751.2|15749.2|15759.2|15757.2|15750.5|15748.5|916
1701779400000|2023-12-05 12:30:00|15751.1|15749.1|15753|15751|15759|15757|15751|15749|665
1701779700000|2023-12-05 12:35:00|15752.8|15750.8|15741.2|15739.2|15757.6|15755.6|15741.2|15739.2|1090
1701780000000|2023-12-05 12:40:00|15741.5|15739.5|15745.5|15743.5|15747.2|15745.2|15735.7|15733.7|1801
1701780300000|2023-12-05 12:45:00|15745.2|15743.2|15753.8|15751.8|15754.6|15752.6|15742.6|15740.6|991
1701780600000|2023-12-05 12:50:00|15753.7|15751.7|15757.2|15755.2|15758.3|15756.3|15750|15748|801
1701780900000|2023-12-05 12:55:00|15757.3|15755.3|15752.2|15750.2|15759.8|15757.8|15751.7|15749.7|867
1701781200000|2023-12-05 13:00:00|15752.3|15750.3|15766|15764|15767|15765|15750.1|15748.1|1622
1701781500000|2023-12-05 13:05:00|15766.5|15764.5|15775|15773|15777|15775|15763|15761|1499
1701781800000|2023-12-05 13:10:00|15775.1|15773.1|15771|15769|15779.3|15777.3|15770.6|15768.6|1648
1701782100000|2023-12-05 13:15:00|15770.8|15768.8|15760.2|15758.2|15774|15772|15758.6|15756.6|1579
1701782400000|2023-12-05 13:20:00|15760.1|15758.1|15776|15774|15777.1|15775.1|15759.7|15757.7|1304
1701782700000|2023-12-05 13:25:00|15777.5|15775.5|15782.5|15780.5|15785.1|15783.1|15776.7|15774.7|1810
1701783000000|2023-12-05 13:30:00|15782|15780|15785.5|15783.5|15788.2|15786.2|15779.7|15777.7|1869
1701783300000|2023-12-05 13:35:00|15785.3|15783.3|15773.7|15771.7|15786.5|15784.5|15771.5|15769.5|1503
1701783600000|2023-12-05 13:40:00|15773.5|15771.5|15780|15778|15783.5|15781.5|15772.2|15770.2|1421
1701783900000|2023-12-05 13:45:00|15779.8|15777.8|15775|15773|15781.2|15779.2|15773.8|15771.8|768
1701784200000|2023-12-05 13:50:00|15776|15774|15780|15778|15782.6|15780.6|15772.6|15770.6|1122
1701784500000|2023-12-05 13:55:00|15779.7|15777.7|15769|15767|15782.7|15780.7|15766.6|15764.6|1753
1701784800000|2023-12-05 14:00:00|15769.2|15767.2|15774.5|15772.5|15777.7|15775.7|15767.7|15765.7|1513
1701785100000|2023-12-05 14:05:00|15774.3|15772.3|15770.2|15768.2|15774.3|15772.3|15767|15765|1532
1701785400000|2023-12-05 14:10:00|15770.3|15768.3|15759.2|15757.2|15772.3|15770.3|15757.7|15755.7|1825
1701785700000|2023-12-05 14:15:00|15759.7|15757.7|15752.5|15750.5|15764.3|15762.3|15751.3|15749.3|2185
1701786000000|2023-12-05 14:20:00|15752.2|15750.2|15746.5|15744.5|15752.5|15750.5|15744|15742|2382
1701786300000|2023-12-05 14:25:00|15745.7|15743.7|15762.3|15760.3|15770.8|15768.8|15740.3|15738.3|4842
1701786600000|2023-12-05 14:30:00|15762.5|15760.5|15760.5|15759.5|15780.5|15779.5|15754.3|15753.3|18180
1701786900000|2023-12-05 14:35:00|15760.7|15759.7|15779|15778|15803.8|15802.8|15757.8|15756.8|16271
1701787200000|2023-12-05 14:40:00|15779.1|15778.1|15813.5|15812.5|15818.5|15817.5|15769.8|15768.8|11793
1701787500000|2023-12-05 14:45:00|15813.3|15812.3|15807.7|15806.7|15814.5|15813.5|15786.8|15785.8|13956
1701787800000|2023-12-05 14:50:00|15809.6|15808.6|15824.6|15823.6|15831.6|15830.6|15805.6|15804.6|11585
1701788100000|2023-12-05 14:55:00|15823.4|15822.4|15826.9|15825.9|15836.2|15835.2|15820.7|15819.7|8239
1701788400000|2023-12-05 15:00:00|15824.6|15823.6|15898.2|15897.2|15900.9|15899.9|15823.9|15822.9|28885
1701788700000|2023-12-05 15:05:00|15898.1|15897.1|15881.6|15880.6|15899.4|15898.4|15875.4|15874.4|13951
1701789000000|2023-12-05 15:10:00|15881.1|15880.1|15873.1|15872.1|15888.9|15887.9|15861.2|15860.2|12772
1701789300000|2023-12-05 15:15:00|15872.9|15871.9|15885.1|15884.1|15886.9|15885.9|15865.7|15864.7|8969
1701789600000|2023-12-05 15:20:00|15886.1|15885.1|15889.4|15888.4|15910.3|15909.3|15879.1|15878.1|14526
1701789900000|2023-12-05 15:25:00|15889.3|15888.3|15865.4|15864.4|15890.8|15889.8|15839.3|15838.3|13988
1701790200000|2023-12-05 15:30:00|15866.3|15865.3|15875.4|15874.4|15883.9|15882.9|15860.9|15859.9|8694
1701790500000|2023-12-05 15:35:00|15875.6|15874.6|15893.6|15892.6|15897.4|15896.4|15872.4|15871.4|9328
1701790800000|2023-12-05 15:40:00|15893.9|15892.9|15903.8|15902.8|15907|15906|15885.8|15884.8|7446
1701791100000|2023-12-05 15:45:00|15903.6|15902.6|15924.9|15923.9|15929.3|15928.3|15903.1|15902.1|11725
1701791400000|2023-12-05 15:50:00|15924.6|15923.6|15926.8|15925.8|15933.8|15932.8|15919.3|15918.3|8393
1701791700000|2023-12-05 15:55:00|15927|15926|15924.9|15923.9|15933|15932|15922.1|15921.1|6316
1701792000000|2023-12-05 16:00:00|15925|15924|15928.4|15927.4|15932.4|15931.4|15919.4|15918.4|6372
1701792300000|2023-12-05 16:05:00|15928.5|15927.5|15922|15921|15934|15933|15921.3|15920.3|4484
1701792600000|2023-12-05 16:10:00|15921.9|15920.9|15893.4|15892.4|15925.4|15924.4|15890.4|15889.4|9407
1701792900000|2023-12-05 16:15:00|15893.1|15892.1|15844.3|15843.3|15894.8|15893.8|15839.1|15838.1|15799
1701793200000|2023-12-05 16:20:00|15844|15843|15849.9|15848.9|15853|15852|15831.9|15830.9|12679
1701793500000|2023-12-05 16:25:00|15850.6|15849.6|15850.6|15849.6|15868.3|15867.3|15845.1|15844.1|7385
1701793800000|2023-12-05 16:30:00|15850.9|15849.9|15858.4|15857.4|15871.1|15870.1|15849.6|15848.6|5910
1701794100000|2023-12-05 16:35:00|15858.6|15857.6|15859.4|15858.4|15867.5|15866.5|15851.4|15850.4|5291
1701794400000|2023-12-05 16:40:00|15858.5|15857.5|15859.9|15858.9|15868.2|15867.2|15849.4|15848.4|5088
1701794700000|2023-12-05 16:45:00|15860|15859|15869.5|15868.5|15876.6|15875.6|15855.2|15854.2|5011
1701795000000|2023-12-05 16:50:00|15869.4|15868.4|15807.5|15806.5|15870.2|15869.2|15805|15804|13001
1701795300000|2023-12-05 16:55:00|15807.4|15806.4|15841.1|15840.1|15841.1|15840.1|15806.1|15805.1|8652
1701795600000|2023-12-05 17:00:00|15841.7|15840.7|15856|15855|15860.4|15859.4|15840.9|15839.9|7205
1701795900000|2023-12-05 17:05:00|15856.1|15855.1|15865|15864|15865.5|15864.5|15850.5|15849.5|4525
1701796200000|2023-12-05 17:10:00|15865.2|15864.2|15862.1|15861.1|15870.2|15869.2|15859.6|15858.6|4593
1701796500000|2023-12-05 17:15:00|15862.5|15861.5|15850.5|15849.5|15867.4|15866.4|15848.9|15847.9|4707
1701796800000|2023-12-05 17:20:00|15850.4|15849.4|15838.2|15837.2|15866.7|15865.7|15836.4|15835.4|6610
1701797100000|2023-12-05 17:25:00|15838.5|15837.5|15859|15858|15861.6|15860.6|15838.5|15837.5|4828
1701797400000|2023-12-05 17:30:00|15859.1|15858.1|15842.4|15841.4|15861.9|15860.9|15838.5|15837.5|4229
1701797700000|2023-12-05 17:35:00|15842.5|15841.5|15839|15838|15850.7|15849.7|15834.9|15833.9|4411
1701798000000|2023-12-05 17:40:00|15838.7|15837.7|15815.5|15814.5|15844.1|15843.1|15807.9|15806.9|6965
1701798300000|2023-12-05 17:45:00|15815.6|15814.6|15829|15828|15829.9|15828.9|15800.6|15799.6|6733
1701798600000|2023-12-05 17:50:00|15828.7|15827.7|15826.4|15825.4|15832.4|15831.4|15820.1|15819.1|4166
1701798900000|2023-12-05 17:55:00|15825.7|15824.7|15845.4|15844.4|15846.7|15845.7|15823|15822|4920
1701799200000|2023-12-05 18:00:00|15845.3|15844.3|15839.8|15838.8|15850.1|15849.1|15827.8|15826.8|5982
1701799500000|2023-12-05 18:05:00|15839.7|15838.7|15842.9|15841.9|15850.3|15849.3|15830.2|15829.2|5668
1701799800000|2023-12-05 18:10:00|15842.3|15841.3|15843.7|15842.7|15848.7|15847.7|15836.6|15835.6|3806
1701800100000|2023-12-05 18:15:00|15843.8|15842.8|15850.6|15849.6|15852.8|15851.8|15838.8|15837.8|4487
1701800400000|2023-12-05 18:20:00|15850.9|15849.9|15860.7|15859.7|15864.8|15863.8|15848.9|15847.9|4990
1701800700000|2023-12-05 18:25:00|15860.8|15859.8|15847.9|15846.9|15862.7|15861.7|15845.3|15844.3|3302
1701801000000|2023-12-05 18:30:00|15847.8|15846.8|15847.2|15846.2|15856.8|15855.8|15836.3|15835.3|4945
1701801300000|2023-12-05 18:35:00|15847.1|15846.1|15844.4|15843.4|15850.8|15849.8|15833.4|15832.4|3846
1701801600000|2023-12-05 18:40:00|15844.6|15843.6|15849.9|15848.9|15855.9|15854.9|15834.7|15833.7|5193
1701801900000|2023-12-05 18:45:00|15850.1|15849.1|15839.7|15838.7|15851.3|15850.3|15834.1|15833.1|4441
1701802200000|2023-12-05 18:50:00|15839.6|15838.6|15846.4|15845.4|15848.8|15847.8|15835.3|15834.3|3035
1701802500000|2023-12-05 18:55:00|15846.6|15845.6|15845.7|15844.7|15850.6|15849.6|15841.6|15840.6|2702
1701802800000|2023-12-05 19:00:00|15846.4|15845.4|15841.7|15840.7|15849.6|15848.6|15837.7|15836.7|3178
1701803100000|2023-12-05 19:05:00|15841.3|15840.3|15845.4|15844.4|15847.2|15846.2|15830.9|15829.9|4782
1701803400000|2023-12-05 19:10:00|15845.6|15844.6|15857.9|15856.9|15862.6|15861.6|15844.8|15843.8|4203
1701803700000|2023-12-05 19:15:00|15858.1|15857.1|15873.9|15872.9|15876.3|15875.3|15856.3|15855.3|4583
1701804000000|2023-12-05 19:20:00|15872.7|15871.7|15861.8|15860.8|15874.1|15873.1|15859.6|15858.6|3293
1701804300000|2023-12-05 19:25:00|15862|15861|15864|15863|15867|15866|15857.2|15856.2|2491
1701804600000|2023-12-05 19:30:00|15864.1|15863.1|15839.5|15838.5|15866.3|15865.3|15838.6|15837.6|4734
1701804900000|2023-12-05 19:35:00|15839.3|15838.3|15841.7|15840.7|15843.6|15842.6|15834.1|15833.1|3810
1701805200000|2023-12-05 19:40:00|15841.6|15840.6|15834.7|15833.7|15844.8|15843.8|15834.3|15833.3|2523
1701805500000|2023-12-05 19:45:00|15834.6|15833.6|15846.3|15845.3|15848.1|15847.1|15834.3|15833.3|3064
1701805800000|2023-12-05 19:50:00|15846.2|15845.2|15858.3|15857.3|15860.8|15859.8|15842.3|15841.3|3278
1701806100000|2023-12-05 19:55:00|15858.1|15857.1|15870.1|15869.1|15873.6|15872.6|15857.1|15856.1|4279
1701806400000|2023-12-05 20:00:00|15870.3|15869.3|15865.1|15864.1|15872.6|15871.6|15860.2|15859.2|4231
1701806700000|2023-12-05 20:05:00|15865|15864|15866.6|15865.6|15869.5|15868.5|15859.5|15858.5|2607
1701807000000|2023-12-05 20:10:00|15866.7|15865.7|15872|15871|15876.3|15875.3|15863.6|15862.6|3797
1701807300000|2023-12-05 20:15:00|15871.7|15870.7|15872|15871|15879.7|15878.7|15866.7|15865.7|2935
1701807600000|2023-12-05 20:20:00|15872.1|15871.1|15875.2|15874.2|15875.6|15874.6|15864.5|15863.5|2666
1701807900000|2023-12-05 20:25:00|15875.5|15874.5|15866.7|15865.7|15876.1|15875.1|15866.5|15865.5|2656
1701808200000|2023-12-05 20:30:00|15867.1|15866.1|15869.1|15868.1|15871.8|15870.8|15864.7|15863.7|2434
1701808500000|2023-12-05 20:35:00|15869.2|15868.2|15863|15862|15872|15871|15862.1|15861.1|2717
1701808800000|2023-12-05 20:40:00|15864.4|15863.4|15858.7|15857.7|15869.8|15868.8|15857.4|15856.4|4444
1701809100000|2023-12-05 20:45:00|15858.8|15857.8|15868.7|15867.7|15875.4|15874.4|15856.3|15855.3|5394
1701809400000|2023-12-05 20:50:00|15865.2|15864.2|15868.9|15867.9|15878.9|15877.9|15863.2|15862.2|8128
1701809700000|2023-12-05 20:55:00|15868.7|15867.7|15885.6|15884.6|15885.6|15884.6|15865.1|15864.1|17330
1701810000000|2023-12-05 21:00:00|15885.2|15884.2|15892.3|15890.3|15899.3|15897.3|15885.2|15883.3|6672
1701810300000|2023-12-05 21:05:00|15892.2|15890.2|15885.6|15883.6|15894.2|15892.2|15883.6|15881.6|1883
1701810600000|2023-12-05 21:10:00|15885.7|15883.7|15887.6|15885.6|15888.8|15886.8|15883.6|15881.6|1096
1701810900000|2023-12-05 21:15:00|15887.7|15885.7|15886.9|15884.9|15888.3|15886.3|15885.8|15883.8|523
1701811200000|2023-12-05 21:20:00|15887.1|15885.1|15884.9|15882.9|15887.1|15885.1|15884.6|15882.6|274
1701811500000|2023-12-05 21:25:00|15885.2|15883.2|15883.6|15881.6|15885.2|15883.2|15883.6|15881.6|202
1701811800000|2023-12-05 21:30:00|15883.7|15881.7|15876.9|15874.9|15883.9|15881.9|15876.1|15874.1|711
1701812100000|2023-12-05 21:35:00|15877.1|15875.1|15878.3|15876.3|15878.3|15876.3|15875.8|15873.8|222
1701812400000|2023-12-05 21:40:00|15878.2|15876.2|15877.2|15875.2|15878.6|15876.6|15876.6|15874.6|280
1701812700000|2023-12-05 21:45:00|15877.1|15875.1|15873.6|15871.6|15877.4|15875.4|15872.9|15870.9|486
1701813000000|2023-12-05 21:50:00|15872.9|15870.9|15870.8|15868.8|15874.1|15872.1|15870.8|15868.8|261
1701813300000|2023-12-05 21:55:00|15871.1|15869.1|15875|15870|15875|15871.9|15870.7|15868.7|323
1701813600000|2023-12-05 22:00:00|15874.8|15869.8|15875.9|15870.9|15876.1|15871.1|15874.8|15869.8|0
1701813900000|2023-12-05 22:05:00|15876.1|15871.1|15877.7|15872.7|15878.1|15873.1|15876.1|15871.1|0
1701814200000|2023-12-05 22:10:00|15877.9|15872.9|15883.1|15878.1|15883.1|15878.1|15877.6|15872.6|0
1701814500000|2023-12-05 22:15:00|15882.8|15877.8|15882.1|15877.1|15883|15878|15881.7|15876.7|0
1701814800000|2023-12-05 22:20:00|15882.2|15877.2|15882.7|15877.7|15882.8|15877.8|15882.2|15877.2|0
1701815100000|2023-12-05 22:25:00|15882.8|15877.8|15884.9|15879.9|15885|15880|15882.7|15877.7|0
1701815400000|2023-12-05 22:30:00|15885|15880|15884.3|15879.3|15885.9|15880.9|15884.1|15879.1|0
1701815700000|2023-12-05 22:35:00|15884.4|15879.4|15881.3|15876.3|15884.4|15879.4|15881.3|15876.3|0
1701816000000|2023-12-05 22:40:00|15881.6|15876.6|15884.9|15879.9|15885.7|15880.7|15881.5|15876.5|0
1701816300000|2023-12-05 22:45:00|15884.8|15879.8|15880.9|15875.9|15884.8|15879.8|15880.9|15875.9|0
1701816600000|2023-12-05 22:50:00|15880.6|15875.6|15880.1|15875.1|15882.4|15877.4|15879.8|15874.8|0
1701816900000|2023-12-05 22:55:00|15880|15875|15879.2|15874.2|15880.2|15875.2|15879|15874|0
1701817200000|2023-12-05 23:00:00|15872.2|15870.2|15868|15866|15873.2|15871.2|15866.3|15864.3|492
1701817500000|2023-12-05 23:05:00|15867.8|15865.8|15872.8|15870.8|15872.8|15870.8|15867.8|15865.8|341
1701817800000|2023-12-05 23:10:00|15873|15871|15877.2|15875.2|15878.6|15876.6|15872.8|15870.8|366
1701818100000|2023-12-05 23:15:00|15877.3|15875.3|15875.2|15873.2|15878.3|15876.3|15874.6|15872.6|247
1701818400000|2023-12-05 23:20:00|15875.3|15873.3|15879|15877|15879.1|15877.1|15875.3|15873.3|174
1701818700000|2023-12-05 23:25:00|15879.1|15877.1|15881.7|15879.7|15882.8|15880.8|15878.5|15876.5|265
1701819000000|2023-12-05 23:30:00|15881.8|15879.8|15886.5|15884.5|15886.6|15884.6|15881.8|15879.8|288
1701819300000|2023-12-05 23:35:00|15886.6|15884.6|15890.2|15888.2|15892|15890|15886.5|15884.5|278
1701819600000|2023-12-05 23:40:00|15890.1|15888.1|15886.2|15884.2|15890.1|15888.1|15886.1|15884.1|232
1701819900000|2023-12-05 23:45:00|15886.3|15884.3|15892.7|15890.7|15893.1|15891.1|15885.6|15883.6|359
1701820200000|2023-12-05 23:50:00|15892.6|15890.6|15896.7|15894.7|15896.8|15894.8|15891.2|15889.2|401
1701820500000|2023-12-05 23:55:00|15896.6|15894.6|15903.2|15901.2|15904.8|15902.8|15896.6|15894.6|807
1701820800000|2023-12-06 00:00:00|15902.8|15900.8|15906|15904|15909.3|15907.3|15902.8|15900.8|648
1701821100000|2023-12-06 00:05:00|15906.1|15904.1|15907.7|15905.7|15908.5|15906.5|15904.2|15902.2|259
1701821400000|2023-12-06 00:10:00|15908|15906|15914.7|15912.7|15914.8|15912.8|15907.3|15905.3|476
1701821700000|2023-12-06 00:15:00|15914.5|15912.5|15930.7|15928.7|15939.1|15937.1|15913.5|15911.5|2447
1701822000000|2023-12-06 00:20:00|15930.8|15928.8|15929|15927|15931.2|15929.2|15927.2|15925.2|525
1701822300000|2023-12-06 00:25:00|15929.2|15927.2|15928.7|15926.7|15933.1|15931.1|15927.3|15925.3|442
1701822600000|2023-12-06 00:30:00|15928.6|15926.6|15929.8|15927.8|15932.5|15930.5|15927.7|15925.7|450
1701822900000|2023-12-06 00:35:00|15929.6|15927.6|15931.7|15929.7|15937.7|15935.7|15929.6|15927.6|668
1701823200000|2023-12-06 00:40:00|15932|15930|15932.2|15930.2|15933.2|15931.2|15927.5|15925.5|484
1701823500000|2023-12-06 00:45:00|15932.3|15930.3|15937.7|15935.7|15940.8|15938.8|15931.5|15929.5|713
1701823800000|2023-12-06 00:50:00|15937.8|15935.8|15938.2|15936.2|15939.2|15937.2|15936.5|15934.5|281
1701824100000|2023-12-06 00:55:00|15938.5|15936.5|15939.6|15937.6|15940.8|15938.8|15937.6|15935.6|289
1701824400000|2023-12-06 01:00:00|15939.7|15937.7|15943.1|15941.1|15944.7|15942.7|15938.7|15936.7|691
1701824700000|2023-12-06 01:05:00|15943|15941|15953|15951|15954.7|15952.7|15941.7|15939.7|1197
1701825000000|2023-12-06 01:10:00|15953.1|15951.1|15948.5|15946.5|15953.5|15951.5|15948.5|15946.5|393
1701825300000|2023-12-06 01:15:00|15948.7|15946.7|15947.2|15945.2|15949|15947|15945.1|15943.1|412
1701825600000|2023-12-06 01:20:00|15947.1|15945.1|15942.5|15940.5|15947.7|15945.7|15942.3|15940.3|357
1701825900000|2023-12-06 01:25:00|15942.7|15940.7|15944|15942|15947|15945|15940.7|15938.7|371
1701826200000|2023-12-06 01:30:00|15943.8|15941.8|15940.8|15938.8|15943.8|15941.8|15938.5|15936.5|401
1701826500000|2023-12-06 01:35:00|15941|15939|15950.2|15948.2|15950.5|15948.5|15940.8|15938.8|539
1701826800000|2023-12-06 01:40:00|15950.1|15948.1|15945.7|15943.7|15950.1|15948.1|15943.2|15941.2|399
1701827100000|2023-12-06 01:45:00|15945.6|15943.6|15949.7|15947.7|15950.3|15948.3|15944.1|15942.1|310
1701827400000|2023-12-06 01:50:00|15949.8|15947.8|15948.2|15946.2|15955|15953|15947.1|15945.1|543
1701827700000|2023-12-06 01:55:00|15948.1|15946.1|15950.7|15948.7|15952.5|15950.5|15946.6|15944.6|283
1701828000000|2023-12-06 02:00:00|15950.8|15948.8|15953.5|15951.5|15953.8|15951.8|15950.3|15948.3|292
1701828300000|2023-12-06 02:05:00|15953.3|15951.3|15952|15950|15957.8|15955.8|15949.5|15947.5|608
1701828600000|2023-12-06 02:10:00|15951.8|15949.8|15950.7|15948.7|15952.8|15950.8|15949.5|15947.5|300
1701828900000|2023-12-06 02:15:00|15950.6|15948.6|15946.7|15944.7|15951.5|15949.5|15945.2|15943.2|372
1701829200000|2023-12-06 02:20:00|15946.5|15944.5|15945.2|15943.2|15950.8|15948.8|15945|15943|325
1701829500000|2023-12-06 02:25:00|15945.3|15943.3|15946.7|15944.7|15949.1|15947.1|15943.6|15941.6|352
1701829800000|2023-12-06 02:30:00|15946.6|15944.6|15945.8|15943.8|15947.5|15945.5|15944.5|15942.5|292
1701830100000|2023-12-06 02:35:00|15945.5|15943.5|15949.2|15947.2|15949.7|15947.7|15945.2|15943.2|444
1701830400000|2023-12-06 02:40:00|15949.3|15947.3|15946.2|15944.2|15951.6|15949.6|15945.5|15943.5|371
1701830700000|2023-12-06 02:45:00|15946.5|15944.5|15946|15944|15947.1|15945.1|15945.3|15943.3|163
1701831000000|2023-12-06 02:50:00|15946.1|15944.1|15943.5|15941.5|15946.8|15944.8|15942.8|15940.8|370
1701831300000|2023-12-06 02:55:00|15943.3|15941.3|15947|15945|15947.1|15945.1|15941.7|15939.7|332
1701831600000|2023-12-06 03:00:00|15946.8|15944.8|15951.5|15949.5|15951.5|15949.5|15946.8|15944.8|358
1701831900000|2023-12-06 03:05:00|15951.6|15949.6|15951.8|15949.8|15953|15951|15948.3|15946.3|282
1701832200000|2023-12-06 03:10:00|15951.7|15949.7|15950.7|15948.7|15952.1|15950.1|15948.7|15946.7|317
1701832500000|2023-12-06 03:15:00|15950.8|15948.8|15951.7|15949.7|15953.8|15951.8|15947.7|15945.7|415
1701832800000|2023-12-06 03:20:00|15951.8|15949.8|15954.2|15952.2|15957.3|15955.3|15949.7|15947.7|500
1701833100000|2023-12-06 03:25:00|15954|15952|15953.2|15951.2|15954.3|15952.3|15951.7|15949.7|193
1701833400000|2023-12-06 03:30:00|15953.3|15951.3|15957.6|15955.6|15958.5|15956.5|15952.2|15950.2|316
1701833700000|2023-12-06 03:35:00|15957.5|15955.5|15958.1|15956.1|15958.7|15956.7|15956.2|15954.2|215
1701834000000|2023-12-06 03:40:00|15958.2|15956.2|15958.1|15956.1|15958.7|15956.7|15957.2|15955.2|210
1701834300000|2023-12-06 03:45:00|15958|15956|15961.5|15959.5|15963.7|15961.7|15957.7|15955.7|463
1701834600000|2023-12-06 03:50:00|15961.2|15959.2|15957|15955|15961.3|15959.3|15957|15955|345
1701834900000|2023-12-06 03:55:00|15956.7|15954.7|15951.7|15949.7|15956.7|15954.7|15949.8|15947.8|606
1701835200000|2023-12-06 04:00:00|15951.8|15949.8|15952.5|15950.5|15954.1|15952.1|15950.7|15948.7|314
1701835500000|2023-12-06 04:05:00|15952.6|15950.6|15953.6|15951.6|15955|15953|15952.2|15950.2|256
1701835800000|2023-12-06 04:10:00|15953.5|15951.5|15953.5|15951.5|15954.3|15952.3|15951.6|15949.6|204
1701836100000|2023-12-06 04:15:00|15953.3|15951.3|15953.2|15951.2|15953.7|15951.7|15952|15950|121
1701836400000|2023-12-06 04:20:00|15953.1|15951.1|15951|15949|15953.2|15951.2|15950.7|15948.7|152
1701836700000|2023-12-06 04:25:00|15950.8|15948.8|15953.2|15951.2|15953.5|15951.5|15950.6|15948.6|149
1701837000000|2023-12-06 04:30:00|15953.3|15951.3|15952.2|15950.2|15954.3|15952.3|15952.1|15950.1|184
1701837300000|2023-12-06 04:35:00|15952.1|15950.1|15952.7|15950.7|15953.1|15951.1|15951.3|15949.3|80
1701837600000|2023-12-06 04:40:00|15952.1|15950.1|15950.2|15948.2|15952.5|15950.5|15948.6|15946.6|255
1701837900000|2023-12-06 04:45:00|15950.1|15948.1|15951.2|15949.2|15952|15950|15949|15947|160
1701838200000|2023-12-06 04:50:00|15951.3|15949.3|15953.7|15951.7|15954.1|15952.1|15951|15949|220
1701838500000|2023-12-06 04:55:00|15954|15952|15954.8|15952.8|15955|15953|15953.1|15951.1|146
1701838800000|2023-12-06 05:00:00|15955.3|15953.3|15949.5|15947.5|15956|15954|15948.5|15946.5|368
1701839100000|2023-12-06 05:05:00|15949.6|15947.6|15955.2|15953.2|15955.6|15953.6|15947.7|15945.7|312
1701839400000|2023-12-06 05:10:00|15955.3|15953.3|15957.2|15955.2|15957.5|15955.5|15954.1|15952.1|289
1701839700000|2023-12-06 05:15:00|15957.5|15955.5|15959.5|15957.5|15960.5|15958.5|15956.8|15954.8|281
1701840000000|2023-12-06 05:20:00|15959.2|15957.2|15959.7|15957.7|15960.8|15958.8|15958.5|15956.5|196
1701840300000|2023-12-06 05:25:00|15959.6|15957.6|15962.5|15960.5|15962.7|15960.7|15958.3|15956.3|301
1701840600000|2023-12-06 05:30:00|15962.6|15960.6|15955.1|15953.1|15963|15961|15953.2|15951.2|577
1701840900000|2023-12-06 05:35:00|15955.2|15953.2|15952.7|15950.7|15956|15954|15951.3|15949.3|226
1701841200000|2023-12-06 05:40:00|15952.8|15950.8|15948.2|15946.2|15953|15951|15946.2|15944.2|393
1701841500000|2023-12-06 05:45:00|15948.1|15946.1|15950|15948|15951.2|15949.2|15948|15946|244
1701841800000|2023-12-06 05:50:00|15950.1|15948.1|15950.7|15948.7|15952|15950|15949.3|15947.3|171
1701842100000|2023-12-06 05:55:00|15950.6|15948.6|15952|15950|15952.5|15950.5|15949|15947|206
1701842400000|2023-12-06 06:00:00|15952.2|15950.2|15951.8|15949.8|15954.2|15952.2|15947.3|15945.3|513
1701842700000|2023-12-06 06:05:00|15952|15950|15954.5|15952.5|15956|15954|15950|15948|360
1701843000000|2023-12-06 06:10:00|15954.3|15952.3|15954|15952|15955.7|15953.7|15953.2|15951.2|151
1701843300000|2023-12-06 06:15:00|15954.1|15952.1|15954.6|15952.6|15956.3|15954.3|15954|15952|160
1701843600000|2023-12-06 06:20:00|15954.5|15952.5|15951.3|15949.3|15955.7|15953.7|15951.3|15949.3|203
1701843900000|2023-12-06 06:25:00|15951.5|15949.5|15947.1|15945.1|15951.5|15949.5|15946.8|15944.8|366
1701844200000|2023-12-06 06:30:00|15947.2|15945.2|15949.6|15947.6|15950|15948|15946.2|15944.2|380
1701844500000|2023-12-06 06:35:00|15949.5|15947.5|15949.2|15947.2|15950|15948|15947.2|15945.2|274
1701844800000|2023-12-06 06:40:00|15949.1|15947.1|15950.5|15948.5|15951.5|15949.5|15948.5|15946.5|198
1701845100000|2023-12-06 06:45:00|15950|15948|15949|15947|15951.8|15949.8|15948|15946|197
1701845400000|2023-12-06 06:50:00|15948.8|15946.8|15945.8|15943.8|15950.6|15948.6|15945.7|15943.7|190
1701845700000|2023-12-06 06:55:00|15946|15944|15946|15944|15947.7|15945.7|15944.3|15942.3|439
1701846000000|2023-12-06 07:00:00|15946.1|15944.1|15940.3|15938.3|15948.2|15946.2|15938.5|15936.5|1089
1701846300000|2023-12-06 07:05:00|15940.5|15938.5|15940.2|15938.2|15943.8|15941.8|15935.8|15933.8|522
1701846600000|2023-12-06 07:10:00|15940.7|15938.7|15934.5|15932.5|15941.1|15939.1|15934.5|15932.5|429
1701846900000|2023-12-06 07:15:00|15934.7|15932.7|15933.7|15931.7|15934.8|15932.8|15929.5|15927.5|583
1701847200000|2023-12-06 07:20:00|15933.8|15931.8|15928.8|15926.8|15934.2|15932.2|15928.8|15926.8|322
1701847500000|2023-12-06 07:25:00|15929.1|15927.1|15930|15928|15934.1|15932.1|15928.5|15926.5|424
1701847800000|2023-12-06 07:30:00|15930.1|15928.1|15932.5|15930.5|15933.6|15931.6|15929.8|15927.8|253
1701848100000|2023-12-06 07:35:00|15932.6|15930.6|15936.7|15934.7|15937|15935|15932|15930|398
1701848400000|2023-12-06 07:40:00|15936.6|15934.6|15934.7|15932.7|15937.1|15935.1|15933.6|15931.6|203
1701848700000|2023-12-06 07:45:00|15934.8|15932.8|15937.2|15935.2|15937.7|15935.7|15934.3|15932.3|250
1701849000000|2023-12-06 07:50:00|15937.3|15935.3|15945|15943|15945.6|15943.6|15937|15935|636
1701849300000|2023-12-06 07:55:00|15945.1|15943.1|15948.7|15946.7|15950.3|15948.3|15944|15942|612
1701849600000|2023-12-06 08:00:00|15949.1|15947.1|15949.2|15947.2|15961.7|15959.7|15948.6|15946.6|1826
1701849900000|2023-12-06 08:05:00|15949|15947|15947.2|15945.2|15950.6|15948.6|15942|15940|996
1701850200000|2023-12-06 08:10:00|15947.1|15945.1|15958|15956|15961.3|15959.3|15947|15945|994
1701850500000|2023-12-06 08:15:00|15957.5|15955.5|15962|15960|15963|15961|15949.6|15947.6|897
1701850800000|2023-12-06 08:20:00|15962.1|15960.1|15953.2|15951.2|15962.1|15960.1|15953|15951|720
1701851100000|2023-12-06 08:25:00|15953.3|15951.3|15954.7|15952.7|15958.1|15956.1|15951.8|15949.8|592
1701851400000|2023-12-06 08:30:00|15954.8|15952.8|15946.3|15944.3|15956|15954|15944.5|15942.5|803
1701851700000|2023-12-06 08:35:00|15946.2|15944.2|15938.5|15936.5|15951.5|15949.5|15938.2|15936.2|945
1701852000000|2023-12-06 08:40:00|15938.3|15936.3|15937.3|15935.3|15939.7|15937.7|15937.1|15935.1|66
1701852300000|2023-12-06 08:45:00|15934.7|15932.7|15938.2|15936.2|15944.5|15942.5|15933.2|15931.2|789
1701852600000|2023-12-06 08:50:00|15938.3|15936.3|15941.2|15939.2|15944.1|15942.1|15935|15933|510
1701852900000|2023-12-06 08:55:00|15941.5|15939.5|15937.2|15935.2|15942.2|15940.2|15936|15934|567
1701853200000|2023-12-06 09:00:00|15937.1|15935.1|15937.7|15935.7|15942.8|15940.8|15933.7|15931.7|1032
1701853500000|2023-12-06 09:05:00|15938|15936|15943.1|15941.1|15946.5|15944.5|15934.5|15932.5|1342
1701853800000|2023-12-06 09:10:00|15943|15941|15945.5|15943.5|15953.7|15951.7|15943|15941|1371
1701854100000|2023-12-06 09:15:00|15945.6|15943.6|15935|15933|15946.1|15944.1|15932.5|15930.5|929
1701854400000|2023-12-06 09:20:00|15934.8|15932.8|15932.5|15930.5|15936.7|15934.7|15927.3|15925.3|1061
1701854700000|2023-12-06 09:25:00|15932.2|15930.2|15936.5|15934.5|15937.1|15935.1|15928|15926|657
1701855000000|2023-12-06 09:30:00|15936.6|15934.6|15934.7|15932.7|15939.6|15937.6|15931.1|15929.1|557
1701855300000|2023-12-06 09:35:00|15934.6|15932.6|15922.1|15920.1|15935.3|15933.3|15921.3|15919.3|931
1701855600000|2023-12-06 09:40:00|15922.2|15920.2|15923.7|15921.7|15927.7|15925.7|15918.2|15916.2|1012
1701855900000|2023-12-06 09:45:00|15923.6|15921.6|15930.2|15928.2|15931|15929|15922.2|15920.2|560
1701856200000|2023-12-06 09:50:00|15930.3|15928.3|15928.7|15926.7|15932.2|15930.2|15928.5|15926.5|520
1701856500000|2023-12-06 09:55:00|15928.8|15926.8|15932|15930|15932.6|15930.6|15927.7|15925.7|411
1701856800000|2023-12-06 10:00:00|15932.1|15930.1|15929.7|15927.7|15934|15932|15928.5|15926.5|533
1701857100000|2023-12-06 10:05:00|15929|15927|15935|15933|15937.7|15935.7|15925|15923|1092
1701857400000|2023-12-06 10:10:00|15935.1|15933.1|15929.6|15927.6|15936.7|15934.7|15928.5|15926.5|467
1701857700000|2023-12-06 10:15:00|15929.7|15927.7|15933.7|15931.7|15934.2|15932.2|15926.7|15924.7|388
1701858000000|2023-12-06 10:20:00|15933.8|15931.8|15931|15929|15935.1|15933.1|15928.1|15926.1|302
1701858300000|2023-12-06 10:25:00|15930.8|15928.8|15936.2|15934.2|15937.7|15935.7|15928.7|15926.7|463
1701858600000|2023-12-06 10:30:00|15936.7|15934.7|15937.2|15935.2|15939|15937|15935.7|15933.7|340
1701858900000|2023-12-06 10:35:00|15936.7|15934.7|15933.7|15931.7|15938|15936|15932.5|15930.5|329
1701859200000|2023-12-06 10:40:00|15933.8|15931.8|15943.2|15941.2|15944|15942|15932.2|15930.2|900
1701859500000|2023-12-06 10:45:00|15943.1|15941.1|15943|15941|15944.5|15942.5|15941.3|15939.3|498
1701859800000|2023-12-06 10:50:00|15942.8|15940.8|15944|15942|15944.5|15942.5|15941.3|15939.3|554
1701860100000|2023-12-06 10:55:00|15944.1|15942.1|15946.7|15944.7|15948.2|15946.2|15943.7|15941.7|362
1701860400000|2023-12-06 11:00:00|15946.6|15944.6|15942|15940|15947.1|15945.1|15942|15940|787
1701860700000|2023-12-06 11:05:00|15942.1|15940.1|15937.1|15935.1|15942.3|15940.3|15934.5|15932.5|998
1701861000000|2023-12-06 11:10:00|15937.2|15935.2|15930.5|15928.5|15937.6|15935.6|15927.1|15925.1|755
1701861300000|2023-12-06 11:15:00|15930.6|15928.6|15924.5|15922.5|15931|15929|15924.5|15922.5|468
1701861600000|2023-12-06 11:20:00|15924.6|15922.6|15919.7|15917.7|15928.2|15926.2|15919.5|15917.5|871
1701861900000|2023-12-06 11:25:00|15919.8|15917.8|15920|15918|15924.2|15922.2|15917.8|15915.8|851
1701862200000|2023-12-06 11:30:00|15920.1|15918.1|15911.7|15909.7|15920.1|15918.1|15908.1|15906.1|1225
1701862500000|2023-12-06 11:35:00|15911.8|15909.8|15910.8|15908.8|15913.6|15911.6|15908|15906|811
1701862800000|2023-12-06 11:40:00|15911|15909|15918.2|15916.2|15919|15917|15909|15907|710
1701863100000|2023-12-06 11:45:00|15918.1|15916.1|15925.5|15923.5|15925.8|15923.8|15917.7|15915.7|721
1701863400000|2023-12-06 11:50:00|15925.3|15923.3|15926|15924|15926.3|15924.3|15923|15921|648
1701863700000|2023-12-06 11:55:00|15925.8|15923.8|15919.2|15917.2|15926.7|15924.7|15917.7|15915.7|666
1701864000000|2023-12-06 12:00:00|15919.1|15917.1|15915.5|15913.5|15921.6|15919.6|15913|15911|812
1701864300000|2023-12-06 12:05:00|15915.6|15913.6|15907|15905|15917.3|15915.3|15906.6|15904.6|894
1701864600000|2023-12-06 12:10:00|15907.1|15905.1|15905.8|15903.8|15912|15910|15904.6|15902.6|862
1701864900000|2023-12-06 12:15:00|15906|15904|15906|15904|15908.2|15906.2|15900|15898|1170
1701865200000|2023-12-06 12:20:00|15905.8|15903.8|15901.2|15899.2|15911.5|15909.5|15899.2|15897.2|1228
1701865500000|2023-12-06 12:25:00|15901.1|15899.1|15904|15902|15904.5|15902.5|15897.2|15895.2|859
1701865800000|2023-12-06 12:30:00|15904.1|15902.1|15908.5|15906.5|15909.2|15907.2|15900.8|15898.8|1049
1701866100000|2023-12-06 12:35:00|15908.3|15906.3|15907|15905|15911.2|15909.2|15904.5|15902.5|830
1701866400000|2023-12-06 12:40:00|15907.1|15905.1|15906.2|15904.2|15911|15909|15904.7|15902.7|579
1701866700000|2023-12-06 12:45:00|15906.3|15904.3|15910.7|15908.7|15911|15909|15902.8|15900.8|756
1701867000000|2023-12-06 12:50:00|15910.6|15908.6|15913.8|15911.8|15915.5|15913.5|15909|15907|759
1701867300000|2023-12-06 12:55:00|15913.7|15911.7|15916.3|15914.3|15917.7|15915.7|15913.2|15911.2|716
1701867600000|2023-12-06 13:00:00|15916.2|15914.2|15914.2|15912.2|15919.2|15917.2|15913.5|15911.5|911
1701867900000|2023-12-06 13:05:00|15914|15912|15917.6|15915.6|15919.3|15917.3|15907.8|15905.8|1272
1701868200000|2023-12-06 13:10:00|15917.5|15915.5|15920|15918|15921.7|15919.7|15914.1|15912.1|947
1701868500000|2023-12-06 13:15:00|15930.3|15928.3|15922.5|15920.5|15932.6|15930.6|15920.8|15918.8|2870
1701868800000|2023-12-06 13:20:00|15922.6|15920.6|15923.5|15921.5|15928.2|15926.2|15917.8|15915.8|1359
1701869100000|2023-12-06 13:25:00|15923.3|15921.3|15931.6|15929.6|15932.6|15930.6|15922.2|15920.2|1267
1701869400000|2023-12-06 13:30:00|15931.7|15929.7|15965|15963|15972.1|15970.1|15931.7|15929.7|7551
1701869700000|2023-12-06 13:35:00|15965.2|15963.2|15956.1|15954.1|15965.5|15963.5|15947.8|15945.8|4508
1701870000000|2023-12-06 13:40:00|15956.5|15954.5|15967.1|15965.1|15968.1|15966.1|15956.1|15954.1|2505
1701870300000|2023-12-06 13:45:00|15967.2|15965.2|15970|15968|15973.8|15971.8|15962.6|15960.6|2713
1701870600000|2023-12-06 13:50:00|15970.1|15968.1|15972.2|15970.2|15979.1|15977.1|15968.6|15966.6|2584
1701870900000|2023-12-06 13:55:00|15972.1|15970.1|15988.6|15986.6|15991.7|15989.7|15972|15970|3770
1701871200000|2023-12-06 14:00:00|15989|15987|16001.2|15999.2|16006.1|16004.1|15988.7|15986.7|3902
1701871500000|2023-12-06 14:05:00|16001.1|15999.1|15997.8|15995.8|16002.2|16000.2|15996.2|15994.2|2213
1701871800000|2023-12-06 14:10:00|15997.7|15995.7|16000.5|15998.5|16002.2|16000.2|15995.2|15993.2|2101
1701872100000|2023-12-06 14:15:00|16000.7|15998.7|15994.3|15992.3|16002|16000|15993.8|15991.8|1909
1701872400000|2023-12-06 14:20:00|15994.5|15992.5|16004.2|16002.2|16009.7|16007.7|15993.6|15991.6|3172
1701872700000|2023-12-06 14:25:00|16005.2|16003.2|16009.7|16007.7|16012.1|16010.1|15999.7|15997.7|4724
1701873000000|2023-12-06 14:30:00|16009.2|16008.2|15941.1|15940.1|16012.3|16011.3|15940.6|15939.6|26474
1701873300000|2023-12-06 14:35:00|15940.7|15939.7|15917|15916|15952|15951|15913.2|15912.2|24578
1701873600000|2023-12-06 14:40:00|15917.2|15916.2|15923.1|15922.1|15939.6|15938.6|15911.3|15910.3|14189
1701873900000|2023-12-06 14:45:00|15923|15922|15922.5|15921.5|15928.6|15927.6|15912.5|15911.5|8809
1701874200000|2023-12-06 14:50:00|15923|15922|15923.5|15922.5|15945.6|15944.6|15917.3|15916.3|9970
1701874500000|2023-12-06 14:55:00|15923.6|15922.6|15923.3|15922.3|15929.6|15928.6|15914|15913|6651
1701874800000|2023-12-06 15:00:00|15923.2|15922.2|15897.8|15896.8|15924.2|15923.2|15893.2|15892.2|13596
1701875100000|2023-12-06 15:05:00|15897.9|15896.9|15930.9|15929.9|15934.1|15933.1|15892.4|15891.4|13091
1701875400000|2023-12-06 15:10:00|15931.2|15930.2|15935.9|15934.9|15937.8|15936.8|15921.4|15920.4|6384
1701875700000|2023-12-06 15:15:00|15934.9|15933.9|15928.1|15927.1|15949.7|15948.7|15916.3|15915.3|10457
1701876000000|2023-12-06 15:20:00|15927.3|15926.3|15870.9|15869.9|15929.3|15928.3|15870.4|15869.4|14980
1701876300000|2023-12-06 15:25:00|15870.7|15869.7|15873.6|15872.6|15881.1|15880.1|15853.6|15852.6|15490
1701876600000|2023-12-06 15:30:00|15874.4|15873.4|15897.4|15896.4|15903.9|15902.9|15872.2|15871.2|10285
1701876900000|2023-12-06 15:35:00|15897.6|15896.6|15895.8|15894.8|15906.7|15905.7|15887.3|15886.3|9824
1701877200000|2023-12-06 15:40:00|15895.7|15894.7|15896.9|15895.9|15904.8|15903.8|15888.2|15887.2|7672
1701877500000|2023-12-06 15:45:00|15896.8|15895.8|15898.4|15897.4|15912.3|15911.3|15896.2|15895.2|7143
1701877800000|2023-12-06 15:50:00|15898.5|15897.5|15906.7|15905.7|15919|15918|15896.2|15895.2|9921
1701878100000|2023-12-06 15:55:00|15906.9|15905.9|15909.9|15908.9|15913.4|15912.4|15900.9|15899.9|4446
1701878400000|2023-12-06 16:00:00|15909.4|15908.4|15905.7|15904.7|15916.5|15915.5|15896.5|15895.5|6154
1701878700000|2023-12-06 16:05:00|15905.5|15904.5|15907.9|15906.9|15917.5|15916.5|15896.8|15895.8|5760
1701879000000|2023-12-06 16:10:00|15907.5|15906.5|15917.7|15916.7|15923.9|15922.9|15906.3|15905.3|5160
1701879300000|2023-12-06 16:15:00|15917.5|15916.5|15899.7|15898.7|15918.3|15917.3|15899|15898|4994
1701879600000|2023-12-06 16:20:00|15899.9|15898.9|15886.2|15885.2|15912.2|15911.2|15876|15875|8714
1701879900000|2023-12-06 16:25:00|15886|15885|15883.2|15882.2|15900.9|15899.9|15882.4|15881.4|6476
1701880200000|2023-12-06 16:30:00|15883.8|15882.8|15852.9|15851.9|15886.7|15885.7|15843.8|15842.8|14682
1701880500000|2023-12-06 16:35:00|15852.8|15851.8|15856.4|15855.4|15866|15865|15850.4|15849.4|6608
1701880800000|2023-12-06 16:40:00|15856.2|15855.2|15844.4|15843.4|15856.8|15855.8|15838.2|15837.2|7671
1701881100000|2023-12-06 16:45:00|15844.3|15843.3|15857.7|15856.7|15861|15860|15841.7|15840.7|6435
1701881400000|2023-12-06 16:50:00|15857.5|15856.5|15870.4|15869.4|15874.2|15873.2|15854.4|15853.4|6251
1701881700000|2023-12-06 16:55:00|15870.5|15869.5|15890.9|15889.9|15891.4|15890.4|15870|15869|6015
1701882000000|2023-12-06 17:00:00|15890.2|15889.2|15877.7|15876.7|15891.9|15890.9|15874|15873|5310
1701882300000|2023-12-06 17:05:00|15877.5|15876.5|15887.3|15886.3|15894.7|15893.7|15877.4|15876.4|3682
1701882600000|2023-12-06 17:10:00|15887.7|15886.7|15883.8|15882.8|15898.9|15897.9|15882.4|15881.4|4507
1701882900000|2023-12-06 17:15:00|15883.7|15882.7|15874.2|15873.2|15887.4|15886.4|15871.3|15870.3|4749
1701883200000|2023-12-06 17:20:00|15874.3|15873.3|15879|15878|15889|15888|15873.8|15872.8|3224
1701883500000|2023-12-06 17:25:00|15879.1|15878.1|15871.6|15870.6|15881.7|15880.7|15867.1|15866.1|3602
1701883800000|2023-12-06 17:30:00|15873.3|15872.3|15877.7|15876.7|15881.1|15880.1|15865.2|15864.2|4259
1701884100000|2023-12-06 17:35:00|15876.7|15875.7|15877|15876|15882.2|15881.2|15871.5|15870.5|3239
1701884400000|2023-12-06 17:40:00|15876.8|15875.8|15882.1|15881.1|15890.3|15889.3|15876.8|15875.8|3532
1701884700000|2023-12-06 17:45:00|15882.7|15881.7|15863.1|15862.1|15884.7|15883.7|15858.8|15857.8|5401
1701885000000|2023-12-06 17:50:00|15863.5|15862.5|15865.5|15864.5|15868|15867|15851.6|15850.6|5430
1701885300000|2023-12-06 17:55:00|15865.2|15864.2|15844.7|15843.7|15865.3|15864.3|15841.1|15840.1|5075
1701885600000|2023-12-06 18:00:00|15844.8|15843.8|15842.3|15841.3|15855.1|15854.1|15841.8|15840.8|4135
1701885900000|2023-12-06 18:05:00|15842.1|15841.1|15835.8|15834.8|15843.7|15842.7|15821.6|15820.6|8273
1701886200000|2023-12-06 18:10:00|15835.6|15834.6|15856.4|15855.4|15857.2|15856.2|15835.4|15834.4|4498
1701886500000|2023-12-06 18:15:00|15856.3|15855.3|15857.3|15856.3|15859.7|15858.7|15845.9|15844.9|4018
1701886800000|2023-12-06 18:20:00|15857.2|15856.2|15843.4|15842.4|15861.8|15860.8|15842.6|15841.6|4557
1701887100000|2023-12-06 18:25:00|15843.3|15842.3|15855.1|15854.1|15859.2|15858.2|15837.4|15836.4|4000
1701887400000|2023-12-06 18:30:00|15855.3|15854.3|15841.3|15840.3|15856.7|15855.7|15840.6|15839.6|3213
1701887700000|2023-12-06 18:35:00|15841.4|15840.4|15841.6|15840.6|15847.8|15846.8|15838.4|15837.4|2499
1701888000000|2023-12-06 18:40:00|15841.4|15840.4|15840.1|15839.1|15844.8|15843.8|15827.4|15826.4|4254
1701888300000|2023-12-06 18:45:00|15840.2|15839.2|15845.2|15844.2|15846.6|15845.6|15837.9|15836.9|2848
1701888600000|2023-12-06 18:50:00|15845.3|15844.3|15851.8|15850.8|15853.4|15852.4|15841.6|15840.6|3314
1701888900000|2023-12-06 18:55:00|15852.1|15851.1|15860.6|15859.6|15864.7|15863.7|15849.3|15848.3|4097
1701889200000|2023-12-06 19:00:00|15860.7|15859.7|15859.7|15858.7|15864.4|15863.4|15852.6|15851.6|4061
1701889500000|2023-12-06 19:05:00|15859.8|15858.8|15853.2|15852.2|15860.2|15859.2|15849.9|15848.9|2618
1701889800000|2023-12-06 19:10:00|15853.1|15852.1|15843.7|15842.7|15857.4|15856.4|15837.9|15836.9|4547
1701890100000|2023-12-06 19:15:00|15844.2|15843.2|15843.8|15842.8|15856.9|15855.9|15843.6|15842.6|2895
1701890400000|2023-12-06 19:20:00|15843.7|15842.7|15847.2|15846.2|15852.4|15851.4|15833.4|15832.4|4171
1701890700000|2023-12-06 19:25:00|15847|15846|15837.7|15836.7|15854|15853|15837.4|15836.4|3157
1701891000000|2023-12-06 19:30:00|15837.8|15836.8|15857.4|15856.4|15862.5|15861.5|15837.8|15836.8|4399
1701891300000|2023-12-06 19:35:00|15857.3|15856.3|15856.9|15855.9|15860.3|15859.3|15848.9|15847.9|3066
1701891600000|2023-12-06 19:40:00|15857|15856|15857.4|15856.4|15863.3|15862.3|15854.7|15853.7|2561
1701891900000|2023-12-06 19:45:00|15857.3|15856.3|15861.3|15860.3|15862.9|15861.9|15853.9|15852.9|2550
1701892200000|2023-12-06 19:50:00|15861.4|15860.4|15851.3|15850.3|15863.9|15862.9|15848.8|15847.8|2929
1701892500000|2023-12-06 19:55:00|15851.4|15850.4|15843.3|15842.3|15855.3|15854.3|15842.7|15841.7|2567
1701892800000|2023-12-06 20:00:00|15843.9|15842.9|15838.2|15837.2|15848.9|15847.9|15835.5|15834.5|3270
1701893100000|2023-12-06 20:05:00|15838|15837|15834.4|15833.4|15840.8|15839.8|15830.5|15829.5|3397
1701893400000|2023-12-06 20:10:00|15834.5|15833.5|15813.3|15812.3|15834.7|15833.7|15812.8|15811.8|6246
1701893700000|2023-12-06 20:15:00|15814|15813|15812.5|15811.5|15819.5|15818.5|15805.9|15804.9|4544
1701894000000|2023-12-06 20:20:00|15812.7|15811.7|15798.9|15797.9|15813.8|15812.8|15797.3|15796.3|5707
1701894300000|2023-12-06 20:25:00|15799|15798|15803.2|15802.2|15805|15804|15795.2|15794.2|4644
1701894600000|2023-12-06 20:30:00|15803.5|15802.5|15808.2|15807.2|15813.3|15812.3|15799|15798|5168
1701894900000|2023-12-06 20:35:00|15808.4|15807.4|15800.7|15799.7|15813.3|15812.3|15798.8|15797.8|4576
1701895200000|2023-12-06 20:40:00|15799.7|15798.7|15813.3|15812.3|15819.5|15818.5|15799.7|15798.7|5982
1701895500000|2023-12-06 20:45:00|15813.5|15812.5|15809.7|15808.7|15815.7|15814.7|15804.7|15803.7|4021
1701895800000|2023-12-06 20:50:00|15809.8|15808.8|15786.8|15785.8|15809.8|15808.8|15783.5|15782.5|10113
1701896100000|2023-12-06 20:55:00|15787|15786|15790.6|15789.6|15794.6|15793.6|15777.5|15776.5|16850
1701896400000|2023-12-06 21:00:00|15789.8|15788.8|15793.1|15791.1|15795.3|15793.3|15788.8|15786.8|5746
1701896700000|2023-12-06 21:05:00|15793.3|15791.3|15793|15791|15796.8|15794.8|15789.3|15787.3|1787
1701897000000|2023-12-06 21:10:00|15792.8|15790.8|15787.6|15785.6|15793.1|15791.1|15786.1|15784.1|1370
1701897300000|2023-12-06 21:15:00|15787.7|15785.7|15785.5|15783.5|15789.1|15787.1|15784.3|15782.3|920
1701897600000|2023-12-06 21:20:00|15785.6|15783.6|15785.2|15783.2|15787.8|15785.8|15785.1|15783.1|564
1701897900000|2023-12-06 21:25:00|15785.3|15783.3|15786.8|15784.8|15788.3|15786.3|15785.1|15783.1|494
1701898200000|2023-12-06 21:30:00|15787|15785|15791|15789|15791.1|15789.1|15786.8|15784.8|299
1701898500000|2023-12-06 21:35:00|15790.7|15788.7|15790.7|15788.7|15791.5|15789.5|15790.3|15788.3|243
1701898800000|2023-12-06 21:40:00|15790.6|15788.6|15788.3|15786.3|15791.1|15789.1|15786.2|15784.2|873
1701899100000|2023-12-06 21:45:00|15788.5|15786.5|15789.1|15787.1|15789.8|15787.8|15786.1|15784.1|347
1701899400000|2023-12-06 21:50:00|15789.3|15787.3|15788.8|15786.8|15790.5|15788.5|15787.7|15785.7|442
1701899700000|2023-12-06 21:55:00|15788.7|15786.7|15791.2|15786.2|15792.1|15790.1|15788.7|15786.2|492
1701900000000|2023-12-06 22:00:00|15791.1|15786.1|15793.8|15788.8|15794.1|15789.1|15791|15786|0
1701900300000|2023-12-06 22:05:00|15793.4|15788.4|15793|15788|15794.2|15789.2|15793|15788|0
1701900600000|2023-12-06 22:10:00|15792.5|15787.5|15792.5|15787.5|15793.3|15788.3|15791.3|15786.3|0
1701900900000|2023-12-06 22:15:00|15792.4|15787.4|15792.2|15787.2|15792.7|15787.7|15792.2|15787.2|0
1701901200000|2023-12-06 22:20:00|15792.4|15787.4|15793.1|15788.1|15793.1|15788.1|15792.4|15787.4|0
1701901500000|2023-12-06 22:25:00|15793.2|15788.2|15792.3|15787.3|15793.3|15788.3|15792.3|15787.3|0
1701901800000|2023-12-06 22:30:00|15792.8|15787.8|15792.7|15787.7|15793.7|15788.7|15792.2|15787.2|0
1701902100000|2023-12-06 22:35:00|15792.6|15787.6|15792.7|15787.7|15793.7|15788.7|15792.6|15787.6|0
1701902400000|2023-12-06 22:40:00|15792.9|15787.9|15792|15787|15793.8|15788.8|15791.9|15786.9|0
1701902700000|2023-12-06 22:45:00|15791.9|15786.9|15791.6|15786.6|15792.4|15787.4|15790.9|15785.9|0
1701903000000|2023-12-06 22:50:00|15791.8|15786.8|15792.2|15787.2|15792.7|15787.7|15791.4|15786.4|0
1701903300000|2023-12-06 22:55:00|15792|15787|15790.1|15785.1|15792|15787|15789.9|15784.9|0
1701903600000|2023-12-06 23:00:00|15789|15787|15787.7|15785.7|15790.2|15788.2|15778.1|15776.1|1169
1701903900000|2023-12-06 23:05:00|15788.1|15786.1|15789.7|15787.7|15792.5|15790.5|15786.5|15784.5|514
1701904200000|2023-12-06 23:10:00|15789.8|15787.8|15791.1|15789.1|15791.8|15789.8|15789.3|15787.3|168
1701904500000|2023-12-06 23:15:00|15791|15789|15798|15796|15798|15796|15789.3|15787.3|647
1701904800000|2023-12-06 23:20:00|15798.1|15796.1|15798.3|15796.3|15799.6|15797.6|15795.8|15793.8|758
1701905100000|2023-12-06 23:25:00|15798.5|15796.5|15798.2|15796.2|15798.5|15796.5|15795.3|15793.3|193
1701905400000|2023-12-06 23:30:00|15798|15796|15796.5|15794.5|15798.3|15796.3|15793.1|15791.1|381
1701905700000|2023-12-06 23:35:00|15796.6|15794.6|15797.2|15795.2|15799.1|15797.1|15796.1|15794.1|196
1701906000000|2023-12-06 23:40:00|15797.1|15795.1|15799.2|15797.2|15801.6|15799.6|15794.5|15792.5|435
1701906300000|2023-12-06 23:45:00|15799.7|15797.7|15794.5|15792.5|15801.3|15799.3|15794.5|15792.5|288
1701906600000|2023-12-06 23:50:00|15794.7|15792.7|15788|15786|15795|15793|15784.1|15782.1|711
1701906900000|2023-12-06 23:55:00|15788.1|15786.1|15793|15791|15793.8|15791.8|15788|15786|171
1701907200000|2023-12-07 00:00:00|15793.1|15791.1|15795.2|15793.2|15795.5|15793.5|15790.5|15788.5|321
1701907500000|2023-12-07 00:05:00|15795.3|15793.3|15796|15794|15799|15797|15793.5|15791.5|264
1701907800000|2023-12-07 00:10:00|15795.8|15793.8|15793.5|15791.5|15796.2|15794.2|15791.5|15789.5|291
1701908100000|2023-12-07 00:15:00|15793.3|15791.3|15791.5|15789.5|15799.2|15797.2|15789.7|15787.7|401
1701908400000|2023-12-07 00:20:00|15791.6|15789.6|15789.7|15787.7|15793.5|15791.5|15784.5|15782.5|658
1701908700000|2023-12-07 00:25:00|15789.5|15787.5|15789.2|15787.2|15792.5|15790.5|15787.6|15785.6|238
1701909000000|2023-12-07 00:30:00|15789.3|15787.3|15794.3|15792.3|15795.7|15793.7|15789.3|15787.3|315
1701909300000|2023-12-07 00:35:00|15794.2|15792.2|15799.3|15797.3|15801.2|15799.2|15794.2|15792.2|388
1701909600000|2023-12-07 00:40:00|15799.2|15797.2|15798|15796|15801.6|15799.6|15797.2|15795.2|314
1701909900000|2023-12-07 00:45:00|15798.1|15796.1|15798.7|15796.7|15799.7|15797.7|15797|15795|133
1701910200000|2023-12-07 00:50:00|15798.8|15796.8|15797|15795|15798.8|15796.8|15795.6|15793.6|176
1701910500000|2023-12-07 00:55:00|15796.8|15794.8|15792.1|15790.1|15797.8|15795.8|15791.5|15789.5|402
1701910800000|2023-12-07 01:00:00|15792.5|15790.5|15793.7|15791.7|15796.6|15794.6|15791.7|15789.7|251
1701911100000|2023-12-07 01:05:00|15793.6|15791.6|15795.5|15793.5|15796.6|15794.6|15792.8|15790.8|190
1701911400000|2023-12-07 01:10:00|15795.6|15793.6|15796.2|15794.2|15800.2|15798.2|15794.2|15792.2|205
1701911700000|2023-12-07 01:15:00|15796.1|15794.1|15792|15790|15796.5|15794.5|15790.5|15788.5|216
1701912000000|2023-12-07 01:20:00|15792.2|15790.2|15792.5|15790.5|15794.7|15792.7|15790.7|15788.7|196
1701912300000|2023-12-07 01:25:00|15792.3|15790.3|15790.2|15788.2|15792.3|15790.3|15789.6|15787.6|220
1701912600000|2023-12-07 01:30:00|15790.1|15788.1|15795.1|15793.1|15795.2|15793.2|15785.5|15783.5|506
1701912900000|2023-12-07 01:35:00|15795.2|15793.2|15795.2|15793.2|15798.5|15796.5|15793.6|15791.6|346
1701913200000|2023-12-07 01:40:00|15795.1|15793.1|15791.2|15789.2|15796.6|15794.6|15790.8|15788.8|190
1701913500000|2023-12-07 01:45:00|15791.1|15789.1|15786|15784|15793.8|15791.8|15784.1|15782.1|459
1701913800000|2023-12-07 01:50:00|15785.5|15783.5|15779.2|15777.2|15788.7|15786.7|15778.5|15776.5|557
1701914100000|2023-12-07 01:55:00|15779.3|15777.3|15784|15782|15786.8|15784.8|15776.7|15774.7|729
1701914400000|2023-12-07 02:00:00|15783.9|15781.9|15789.4|15787.4|15789.6|15787.6|15783.3|15781.3|487
1701914700000|2023-12-07 02:05:00|15789.5|15787.5|15785.8|15783.8|15792.9|15790.9|15785.8|15783.8|569
1701915000000|2023-12-07 02:10:00|15785.9|15783.9|15790.3|15788.3|15791.9|15789.9|15785.5|15783.5|265
1701915300000|2023-12-07 02:15:00|15790|15788|15790.9|15788.9|15791.3|15789.3|15787.6|15785.6|215
1701915600000|2023-12-07 02:20:00|15790.8|15788.8|15790.8|15788.8|15792.8|15790.8|15788.6|15786.6|236
1701915900000|2023-12-07 02:25:00|15790.6|15788.6|15789|15787|15791.5|15789.5|15788.5|15786.5|193
1701916200000|2023-12-07 02:30:00|15788.9|15786.9|15793.5|15791.5|15794.5|15792.5|15787.8|15785.8|249
1701916500000|2023-12-07 02:35:00|15793.3|15791.3|15788.6|15786.6|15794.9|15792.9|15787.8|15785.8|433
1701916800000|2023-12-07 02:40:00|15788.8|15786.8|15789|15787|15789.1|15787.1|15785.6|15783.6|265
1701917100000|2023-12-07 02:45:00|15788.9|15786.9|15788.3|15786.3|15789.6|15787.6|15785.6|15783.6|257
1701917400000|2023-12-07 02:50:00|15788.4|15786.4|15789|15787|15791.3|15789.3|15787.5|15785.5|251
1701917700000|2023-12-07 02:55:00|15788.9|15786.9|15790.3|15788.3|15790.5|15788.5|15786.9|15784.9|209
1701918000000|2023-12-07 03:00:00|15790.1|15788.1|15786.4|15784.4|15790.8|15788.8|15786.3|15784.3|211
1701918300000|2023-12-07 03:05:00|15786.3|15784.3|15786|15784|15788.5|15786.5|15784.3|15782.3|233
1701918600000|2023-12-07 03:10:00|15785.9|15783.9|15785.9|15783.9|15786.6|15784.6|15784|15782|208
1701918900000|2023-12-07 03:15:00|15785.8|15783.8|15789.6|15787.6|15789.6|15787.6|15785.3|15783.3|252
1701919200000|2023-12-07 03:20:00|15789.5|15787.5|15794.8|15792.8|15795.5|15793.5|15789.5|15787.5|650
1701919500000|2023-12-07 03:25:00|15794.9|15792.9|15796.8|15794.8|15799.3|15797.3|15794|15792|548
1701919800000|2023-12-07 03:30:00|15796.6|15794.6|15796.3|15794.3|15797.9|15795.9|15795.5|15793.5|228
1701920100000|2023-12-07 03:35:00|15796.1|15794.1|15791.8|15789.8|15796.8|15794.8|15791.5|15789.5|330
1701920400000|2023-12-07 03:40:00|15791.9|15789.9|15790.6|15788.6|15792.1|15790.1|15789.6|15787.6|206
1701920700000|2023-12-07 03:45:00|15790.8|15788.8|15788.8|15786.8|15792.3|15790.3|15787.9|15785.9|331
1701921000000|2023-12-07 03:50:00|15788.6|15786.6|15790.3|15788.3|15790.6|15788.6|15788.5|15786.5|158
1701921300000|2023-12-07 03:55:00|15790.1|15788.1|15792.8|15790.8|15793.8|15791.8|15790|15788|206
1701921600000|2023-12-07 04:00:00|15792.6|15790.6|15795.5|15793.5|15796.4|15794.4|15791.8|15789.8|262
1701921900000|2023-12-07 04:05:00|15795.6|15793.6|15795.3|15793.3|15797.1|15795.1|15793.5|15791.5|252
1701922200000|2023-12-07 04:10:00|15795.4|15793.4|15795|15793|15796.6|15794.6|15794.8|15792.8|118
1701922500000|2023-12-07 04:15:00|15795.1|15793.1|15793|15791|15795.9|15793.9|15792.8|15790.8|147
1701922800000|2023-12-07 04:20:00|15792.9|15790.9|15795.3|15793.3|15795.9|15793.9|15792|15790|148
1701923100000|2023-12-07 04:25:00|15795.4|15793.4|15796|15794|15796.6|15794.6|15793.6|15791.6|149
1701923400000|2023-12-07 04:30:00|15796.1|15794.1|15795.5|15793.5|15796.3|15794.3|15794.1|15792.1|153
1701923700000|2023-12-07 04:35:00|15795.6|15793.6|15795|15793|15796|15794|15794.3|15792.3|79
1701924000000|2023-12-07 04:40:00|15794.9|15792.9|15794.6|15792.6|15796.9|15794.9|15794.3|15792.3|140
1701924300000|2023-12-07 04:45:00|15794.5|15792.5|15793|15791|15795.4|15793.4|15792.9|15790.9|98
1701924600000|2023-12-07 04:50:00|15792.9|15790.9|15792.1|15790.1|15793.3|15791.3|15791.1|15789.1|125
1701924900000|2023-12-07 04:55:00|15791.8|15789.8|15793.8|15791.8|15794.8|15792.8|15791.5|15789.5|109
1701925200000|2023-12-07 05:00:00|15793.9|15791.9|15794.6|15792.6|15796.3|15794.3|15793.5|15791.5|197
1701925500000|2023-12-07 05:05:00|15794.8|15792.8|15791.8|15789.8|15795|15793|15791.1|15789.1|202
1701925800000|2023-12-07 05:10:00|15791.6|15789.6|15789.3|15787.3|15794.6|15792.6|15788.6|15786.6|316
1701926100000|2023-12-07 05:15:00|15789.5|15787.5|15788.9|15786.9|15789.8|15787.8|15787.3|15785.3|285
1701926400000|2023-12-07 05:20:00|15789|15787|15788.5|15786.5|15793.6|15791.6|15787.9|15785.9|279
1701926700000|2023-12-07 05:25:00|15788.6|15786.6|15786|15784|15789.9|15787.9|15785.6|15783.6|278
1701927000000|2023-12-07 05:30:00|15786.1|15784.1|15777.8|15775.8|15786.6|15784.6|15777.3|15775.3|895
1701927300000|2023-12-07 05:35:00|15777.9|15775.9|15779.8|15777.8|15781.3|15779.3|15775.5|15773.5|539
1701927600000|2023-12-07 05:40:00|15779.5|15777.5|15780.6|15778.6|15781.4|15779.4|15779|15777|225
1701927900000|2023-12-07 05:45:00|15780.8|15778.8|15779.3|15777.3|15781.4|15779.4|15778.9|15776.9|218
1701928200000|2023-12-07 05:50:00|15779.1|15777.1|15777|15775|15779.5|15777.5|15772.9|15770.9|521
1701928500000|2023-12-07 05:55:00|15776.9|15774.9|15779.5|15777.5|15780.8|15778.8|15775.5|15773.5|335
1701928800000|2023-12-07 06:00:00|15779.8|15777.8|15779.3|15777.3|15781.9|15779.9|15777.6|15775.6|328
1701929100000|2023-12-07 06:05:00|15779.4|15777.4|15779.3|15777.3|15780.4|15778.4|15777.3|15775.3|191
1701929400000|2023-12-07 06:10:00|15779.5|15777.5|15781.5|15779.5|15783|15781|15778.1|15776.1|247
1701929700000|2023-12-07 06:15:00|15781.4|15779.4|15784.5|15782.5|15785.8|15783.8|15781.4|15779.4|259
1701930000000|2023-12-07 06:20:00|15784.8|15782.8|15787|15785|15787.4|15785.4|15783.5|15781.5|256
1701930300000|2023-12-07 06:25:00|15787.1|15785.1|15786|15784|15788.9|15786.9|15785.9|15783.9|252
1701930600000|2023-12-07 06:30:00|15786.1|15784.1|15787.3|15785.3|15788.3|15786.3|15784.4|15782.4|195
1701930900000|2023-12-07 06:35:00|15787.1|15785.1|15786.3|15784.3|15787.6|15785.6|15784.4|15782.4|111
1701931200000|2023-12-07 06:40:00|15786.4|15784.4|15783.3|15781.3|15787|15785|15782.4|15780.4|159
1701931500000|2023-12-07 06:45:00|15783.1|15781.1|15780.3|15778.3|15783.6|15781.6|15778.1|15776.1|315
1701931800000|2023-12-07 06:50:00|15780.4|15778.4|15777.5|15775.5|15780.5|15778.5|15777.3|15775.3|133
1701932100000|2023-12-07 06:55:00|15777.4|15775.4|15774.8|15772.8|15778.4|15776.4|15772.8|15770.8|408
1701932400000|2023-12-07 07:00:00|15775.6|15773.6|15777.5|15775.5|15778.9|15776.9|15771.3|15769.3|580
1701932700000|2023-12-07 07:05:00|15777.6|15775.6|15777.5|15775.5|15785.5|15783.5|15777.3|15775.3|493
1701933000000|2023-12-07 07:10:00|15777.6|15775.6|15786.5|15784.5|15786.9|15784.9|15777.5|15775.5|519
1701933300000|2023-12-07 07:15:00|15786.3|15784.3|15790.8|15788.8|15791.5|15789.5|15783.6|15781.6|584
1701933600000|2023-12-07 07:20:00|15790.6|15788.6|15790.8|15788.8|15793|15791|15790.3|15788.3|352
1701933900000|2023-12-07 07:25:00|15790.5|15788.5|15791|15789|15791.6|15789.6|15785|15783|494
1701934200000|2023-12-07 07:30:00|15791.1|15789.1|15788.3|15786.3|15793|15791|15786.9|15784.9|435
1701934500000|2023-12-07 07:35:00|15788.4|15786.4|15786.6|15784.6|15790|15788|15784.8|15782.8|217
1701934800000|2023-12-07 07:40:00|15786.5|15784.5|15789.3|15787.3|15789.6|15787.6|15785.9|15783.9|231
1701935100000|2023-12-07 07:45:00|15789.4|15787.4|15793.8|15791.8|15795.9|15793.9|15788.9|15786.9|493
1701935400000|2023-12-07 07:50:00|15793.9|15791.9|15790.5|15788.5|15794.6|15792.6|15790.1|15788.1|236
1701935700000|2023-12-07 07:55:00|15790.4|15788.4|15794|15792|15795.5|15793.5|15790.3|15788.3|303
1701936000000|2023-12-07 08:00:00|15794.5|15792.5|15808.3|15806.3|15809.4|15807.4|15794.3|15792.3|2008
1701936300000|2023-12-07 08:05:00|15808.5|15806.5|15796|15794|15809.6|15807.6|15795.3|15793.3|1079
1701936600000|2023-12-07 08:10:00|15795.9|15793.9|15808.5|15806.5|15809|15807|15795|15793|839
1701936900000|2023-12-07 08:15:00|15808.6|15806.6|15811.9|15809.9|15812.8|15810.8|15799.8|15797.8|923
1701937200000|2023-12-07 08:20:00|15811.8|15809.8|15814.5|15812.5|15815.6|15813.6|15809.3|15807.3|836
1701937500000|2023-12-07 08:25:00|15814.4|15812.4|15809.1|15807.1|15816.8|15814.8|15808.6|15806.6|707
1701937800000|2023-12-07 08:30:00|15809.3|15807.3|15809.3|15807.3|15811.1|15809.1|15804.5|15802.5|595
1701938100000|2023-12-07 08:35:00|15809.1|15807.1|15808.8|15806.8|15812.6|15810.6|15805|15803|670
1701938400000|2023-12-07 08:40:00|15809|15807|15808|15806|15812.6|15810.6|15806.5|15804.5|498
1701938700000|2023-12-07 08:45:00|15808.1|15806.1|15802.5|15800.5|15808.9|15806.9|15800.8|15798.8|887
1701939000000|2023-12-07 08:50:00|15802.4|15800.4|15802.3|15800.3|15806.4|15804.4|15800.6|15798.6|623
1701939300000|2023-12-07 08:55:00|15802.1|15800.1|15800.5|15798.5|15803.9|15801.9|15798.6|15796.6|561
1701939600000|2023-12-07 09:00:00|15799.1|15797.1|15810.9|15808.9|15811.1|15809.1|15799.1|15797.1|1074
1701939900000|2023-12-07 09:05:00|15810.8|15808.8|15797.5|15795.5|15814.4|15812.4|15796.5|15794.5|1078
1701940200000|2023-12-07 09:10:00|15797.4|15795.4|15794.8|15792.8|15799.9|15797.9|15792|15790|973
1701940500000|2023-12-07 09:15:00|15794.9|15792.9|15788.3|15786.3|15795.8|15793.8|15786.4|15784.4|1180
1701940800000|2023-12-07 09:20:00|15788|15786|15790.8|15788.8|15791.4|15789.4|15783.1|15781.1|1228
1701941100000|2023-12-07 09:25:00|15790.6|15788.6|15814.3|15812.3|15815.4|15813.4|15790|15788|1580
1701941400000|2023-12-07 09:30:00|15814.1|15812.1|15820|15818|15822.6|15820.6|15814|15812|1402
1701941700000|2023-12-07 09:35:00|15820.1|15818.1|15817.3|15815.3|15821.9|15819.9|15813.6|15811.6|702
1701942000000|2023-12-07 09:40:00|15816.8|15814.8|15822.3|15820.3|15823.9|15821.9|15816|15814|773
1701942300000|2023-12-07 09:45:00|15822.4|15820.4|15823.6|15821.6|15824|15822|15817.3|15815.3|474
1701942600000|2023-12-07 09:50:00|15823.5|15821.5|15823.6|15821.6|15832|15830|15821.4|15819.4|1099
1701942900000|2023-12-07 09:55:00|15823.8|15821.8|15824.8|15822.8|15825.8|15823.8|15819.8|15817.8|461
1701943200000|2023-12-07 10:00:00|15825.1|15823.1|15826.5|15824.5|15827.9|15825.9|15822.5|15820.5|458
1701943500000|2023-12-07 10:05:00|15826|15824|15823.5|15821.5|15827.9|15825.9|15822|15820|318
1701943800000|2023-12-07 10:10:00|15823.6|15821.6|15823|15821|15829.5|15827.5|15822.9|15820.9|351
1701944100000|2023-12-07 10:15:00|15822.9|15820.9|15828.6|15826.6|15828.9|15826.9|15817.4|15815.4|577
1701944400000|2023-12-07 10:20:00|15828.8|15826.8|15826.6|15824.6|15831.3|15829.3|15824.8|15822.8|498
1701944700000|2023-12-07 10:25:00|15826.8|15824.8|15823|15821|15826.8|15824.8|15818.5|15816.5|585
1701945000000|2023-12-07 10:30:00|15823.1|15821.1|15816.5|15814.5|15823.1|15821.1|15814.8|15812.8|831
1701945300000|2023-12-07 10:35:00|15816.4|15814.4|15817|15815|15819.8|15817.8|15815|15813|406
1701945600000|2023-12-07 10:40:00|15816.9|15814.9|15820.8|15818.8|15821.6|15819.6|15816.4|15814.4|376
1701945900000|2023-12-07 10:45:00|15820.9|15818.9|15823.8|15821.8|15823.8|15821.8|15815|15813|601
1701946200000|2023-12-07 10:50:00|15823.6|15821.6|15822.8|15820.8|15824|15822|15819.5|15817.5|390
1701946500000|2023-12-07 10:55:00|15823.3|15821.3|15827.5|15825.5|15828.6|15826.6|15822|15820|555
1701946800000|2023-12-07 11:00:00|15827.4|15825.4|15824|15822|15831.3|15829.3|15822.9|15820.9|681
1701947100000|2023-12-07 11:05:00|15823.9|15821.9|15820.8|15818.8|15824.8|15822.8|15820.3|15818.3|475
1701947400000|2023-12-07 11:10:00|15820.6|15818.6|15820|15818|15824.3|15822.3|15819.3|15817.3|380
1701947700000|2023-12-07 11:15:00|15820.1|15818.1|15825.6|15823.6|15826.6|15824.6|15816|15814|635
1701948000000|2023-12-07 11:20:00|15826.8|15824.8|15822.1|15820.1|15831.3|15829.3|15822.1|15820.1|786
1701948300000|2023-12-07 11:25:00|15822.3|15820.3|15832.5|15830.5|15834.4|15832.4|15821.4|15819.4|895
1701948600000|2023-12-07 11:30:00|15832.4|15830.4|15831.8|15829.8|15836.5|15834.5|15830.4|15828.4|731
1701948900000|2023-12-07 11:35:00|15831.9|15829.9|15830|15828|15835.3|15833.3|15828.3|15826.3|428
1701949200000|2023-12-07 11:40:00|15830.1|15828.1|15830|15828|15831.9|15829.9|15827.9|15825.9|393
1701949500000|2023-12-07 11:45:00|15829.9|15827.9|15830.5|15828.5|15834.8|15832.8|15828.3|15826.3|386
1701949800000|2023-12-07 11:50:00|15830.6|15828.6|15834|15832|15836|15834|15829.6|15827.6|520
1701950100000|2023-12-07 11:55:00|15833.9|15831.9|15831.8|15829.8|15837.5|15835.5|15829.9|15827.9|658
1701950400000|2023-12-07 12:00:00|15831.6|15829.6|15827|15825|15833.3|15831.3|15820.9|15818.9|1182
1701950700000|2023-12-07 12:05:00|15827.1|15825.1|15825.5|15823.5|15828.8|15826.8|15823.3|15821.3|692
1701951000000|2023-12-07 12:10:00|15825.4|15823.4|15825.5|15823.5|15827.5|15825.5|15821.8|15819.8|480
1701951300000|2023-12-07 12:15:00|15825.4|15823.4|15826.8|15824.8|15828.8|15826.8|15824.3|15822.3|419
1701951600000|2023-12-07 12:20:00|15826.6|15824.6|15824|15822|15827|15825|15818.9|15816.9|851
1701951900000|2023-12-07 12:25:00|15824.1|15822.1|15828.8|15826.8|15832|15830|15820.9|15818.9|954
1701952200000|2023-12-07 12:30:00|15828.9|15826.9|15829|15827|15830.9|15828.9|15825.6|15823.6|441
1701952500000|2023-12-07 12:35:00|15829.3|15827.3|15829.8|15827.8|15835.4|15833.4|15824.8|15822.8|944
1701952800000|2023-12-07 12:40:00|15829.6|15827.6|15832.4|15830.4|15834.3|15832.3|15828|15826|513
1701953100000|2023-12-07 12:45:00|15832.3|15830.3|15826|15824|15832.3|15830.3|15825.6|15823.6|801
1701953400000|2023-12-07 12:50:00|15825.9|15823.9|15830.8|15828.8|15831.9|15829.9|15825.8|15823.8|485
1701953700000|2023-12-07 12:55:00|15830.6|15828.6|15839.1|15837.1|15840.8|15838.8|15829.5|15827.5|938
1701954000000|2023-12-07 13:00:00|15839.3|15837.3|15842.1|15840.1|15842.8|15840.8|15834.5|15832.5|1209
1701954300000|2023-12-07 13:05:00|15841.9|15839.9|15844.5|15842.5|15848|15846|15840.4|15838.4|1163
1701954600000|2023-12-07 13:10:00|15844.6|15842.6|15838|15836|15845.3|15843.3|15836.6|15834.6|999
1701954900000|2023-12-07 13:15:00|15838.1|15836.1|15846.8|15844.8|15848.8|15846.8|15837.9|15835.9|1101
1701955200000|2023-12-07 13:20:00|15847.3|15845.3|15849.5|15847.5|15852.3|15850.3|15846.9|15844.9|1117
1701955500000|2023-12-07 13:25:00|15849.4|15847.4|15849.6|15847.6|15852.1|15850.1|15846.8|15844.8|1254
1701955800000|2023-12-07 13:30:00|15849.9|15847.9|15844.1|15842.1|15849.9|15847.9|15829.4|15827.4|4036
1701956100000|2023-12-07 13:35:00|15844|15842|15858.5|15856.5|15863.1|15861.1|15838.8|15836.8|3591
1701956400000|2023-12-07 13:40:00|15858.4|15856.4|15871.1|15869.1|15871.9|15869.9|15857.8|15855.8|3609
1701956700000|2023-12-07 13:45:00|15871|15869|15877.3|15875.3|15878.1|15876.1|15866.5|15864.5|3053
1701957000000|2023-12-07 13:50:00|15877.4|15875.4|15887.9|15885.9|15890.5|15888.5|15876.3|15874.3|3552
1701957300000|2023-12-07 13:55:00|15888|15886|15889.5|15887.5|15896.1|15894.1|15885.3|15883.3|2968
1701957600000|2023-12-07 14:00:00|15890|15888|15892.3|15890.3|15895.8|15893.8|15886.1|15884.1|2185
1701957900000|2023-12-07 14:05:00|15892.1|15890.1|15898.3|15896.3|15900.6|15898.6|15891|15889|2544
1701958200000|2023-12-07 14:10:00|15898.1|15896.1|15905.4|15903.4|15907|15905|15894.5|15892.5|2942
1701958500000|2023-12-07 14:15:00|15905.5|15903.5|15906.3|15904.3|15910.3|15908.3|15903.3|15901.3|2920
1701958800000|2023-12-07 14:20:00|15906.1|15904.1|15911.4|15909.4|15914.9|15912.9|15906.1|15904.1|2395
1701959100000|2023-12-07 14:25:00|15909.5|15907.5|15914|15912|15919.4|15917.4|15907.3|15905.3|4477
1701959400000|2023-12-07 14:30:00|15913.5|15912.5|15943.1|15942.1|15947.9|15946.9|15886.8|15885.8|28228
1701959700000|2023-12-07 14:35:00|15942.9|15941.9|15938.9|15937.9|15961.4|15960.4|15920.5|15919.5|20996
1701960000000|2023-12-07 14:40:00|15938.8|15937.8|15931.4|15930.4|15942.3|15941.3|15919.9|15918.9|12732
1701960300000|2023-12-07 14:45:00|15931.5|15930.5|15891.1|15890.1|15934.4|15933.4|15886.6|15885.6|14409
1701960600000|2023-12-07 14:50:00|15893|15892|15894.3|15893.3|15912|15911|15869.2|15868.2|16039
1701960900000|2023-12-07 14:55:00|15894.5|15893.5|15888.1|15887.1|15912.8|15911.8|15880.1|15879.1|11160
1701961200000|2023-12-07 15:00:00|15888.6|15887.6|15901.2|15900.2|15907.5|15906.5|15885.6|15884.6|8449
1701961500000|2023-12-07 15:05:00|15901|15900|15894.3|15893.3|15921.6|15920.6|15889.6|15888.6|12330
1701961800000|2023-12-07 15:10:00|15894.6|15893.6|15941.7|15940.7|15944.7|15943.7|15888.7|15887.7|12090
1701962100000|2023-12-07 15:15:00|15941.6|15940.6|15948.3|15947.3|15960.2|15959.2|15938.1|15937.1|12215
1701962400000|2023-12-07 15:20:00|15948.5|15947.5|15973.3|15972.3|15975.6|15974.6|15944.6|15943.6|11109
1701962700000|2023-12-07 15:25:00|15973|15972|15971.8|15970.8|15976|15975|15959.8|15958.8|7945
1701963000000|2023-12-07 15:30:00|15971.9|15970.9|15967.8|15966.8|15981.4|15980.4|15962.3|15961.3|7456
1701963300000|2023-12-07 15:35:00|15968|15967|15984|15983|15986.4|15985.4|15966.6|15965.6|7159
1701963600000|2023-12-07 15:40:00|15984.1|15983.1|15976.4|15975.4|15986.5|15985.5|15966.8|15965.8|6998
1701963900000|2023-12-07 15:45:00|15976.9|15975.9|15976.4|15975.4|15981.9|15980.9|15970.4|15969.4|5390
1701964200000|2023-12-07 15:50:00|15976.3|15975.3|15969.8|15968.8|15981.5|15980.5|15968.2|15967.2|4887
1701964500000|2023-12-07 15:55:00|15969.7|15968.7|15976.3|15975.3|15976.7|15975.7|15961.4|15960.4|7649
1701964800000|2023-12-07 16:00:00|15976.6|15975.6|15972.3|15971.3|15980.9|15979.9|15963.2|15962.2|6244
1701965100000|2023-12-07 16:05:00|15972.2|15971.2|15981.3|15980.3|15987.6|15986.6|15966.3|15965.3|6699
1701965400000|2023-12-07 16:10:00|15981.2|15980.2|15949.3|15948.3|15989.9|15988.9|15946.8|15945.8|12219
1701965700000|2023-12-07 16:15:00|15948.8|15947.8|15921.9|15920.9|15951.4|15950.4|15910.3|15909.3|13572
1701966000000|2023-12-07 16:20:00|15922.1|15921.1|15927.1|15926.1|15931.2|15930.2|15918.8|15917.8|8105
1701966300000|2023-12-07 16:25:00|15927.2|15926.2|15949.2|15948.2|15950.9|15949.9|15927.2|15926.2|6629
1701966600000|2023-12-07 16:30:00|15949.3|15948.3|15977.9|15976.9|15980.8|15979.8|15947.7|15946.7|8850
1701966900000|2023-12-07 16:35:00|15978.3|15977.3|15995.4|15994.4|15996.1|15995.1|15974.7|15973.7|9035
1701967200000|2023-12-07 16:40:00|15994|15993|15990.8|15989.8|16000.8|15999.8|15983.3|15982.3|7068
1701967500000|2023-12-07 16:45:00|15990.9|15989.9|15995.9|15994.9|16004.6|16003.6|15988.6|15987.6|5579
1701967800000|2023-12-07 16:50:00|15995.8|15994.8|16001.3|16000.3|16005.6|16004.6|15993|15992|5074
1701968100000|2023-12-07 16:55:00|16000.9|15999.9|16004.4|16003.4|16005|16004|15992.6|15991.6|4482
1701968400000|2023-12-07 17:00:00|16004.5|16003.5|16000.1|15999.1|16007.9|16006.9|15993|15992|4637
1701968700000|2023-12-07 17:05:00|16000|15999|16000.3|15999.3|16003.5|16002.5|15990|15989|4166
1701969000000|2023-12-07 17:10:00|16001.1|16000.1|15991.9|15990.9|16004.4|16003.4|15988.3|15987.3|3480
1701969300000|2023-12-07 17:15:00|15992|15991|16021.5|16020.5|16023.9|16022.9|15991.1|15990.1|8294
1701969600000|2023-12-07 17:20:00|16021.6|16020.6|16022.3|16021.3|16033.6|16032.6|16017.9|16016.9|7783
1701969900000|2023-12-07 17:25:00|16022.1|16021.1|16027|16026|16028.5|16027.5|16019.8|16018.8|3390
1701970200000|2023-12-07 17:30:00|16027.1|16026.1|16023.5|16022.5|16031.6|16030.6|16022.1|16021.1|3167
1701970500000|2023-12-07 17:35:00|16023.8|16022.8|16019.1|16018.1|16025.1|16024.1|16010.8|16009.8|4295
1701970800000|2023-12-07 17:40:00|16019.3|16018.3|16008.9|16007.9|16021.4|16020.4|16004.1|16003.1|3648
1701971100000|2023-12-07 17:45:00|16009|16008|16017.1|16016.1|16018|16017|16004.3|16003.3|4345
1701971400000|2023-12-07 17:50:00|16017.4|16016.4|16014.6|16013.6|16017.9|16016.9|16006.1|16005.1|2908
1701971700000|2023-12-07 17:55:00|16014.9|16013.9|16011.5|16010.5|16023.5|16022.5|16011.5|16010.5|3021
1701972000000|2023-12-07 18:00:00|16013|16012|16019.3|16018.3|16025.7|16024.7|16011.5|16010.5|3480
1701972300000|2023-12-07 18:05:00|16019.5|16018.5|16028.6|16027.6|16031.7|16030.7|16018|16017|3009
1701972600000|2023-12-07 18:10:00|16028.7|16027.7|16024.2|16023.2|16029.2|16028.2|16020.3|16019.3|2035
1701972900000|2023-12-07 18:15:00|16024.3|16023.3|16010.2|16009.2|16025.3|16024.3|16006|16005|4039
1701973200000|2023-12-07 18:20:00|16010.3|16009.3|16014.3|16013.3|16014.8|16013.8|16000.3|15999.3|3825
1701973500000|2023-12-07 18:25:00|16014.5|16013.5|16005.7|16004.7|16017.3|16016.3|15998.2|15997.2|3558
1701973800000|2023-12-07 18:30:00|16005.6|16004.6|16005.3|16004.3|16012.6|16011.6|16000.6|15999.6|2402
1701974100000|2023-12-07 18:35:00|16005.5|16004.5|16007.8|16006.8|16012.6|16011.6|15995.8|15994.8|2901
1701974400000|2023-12-07 18:40:00|16008|16007|16008|16007|16014.7|16013.7|16002.8|16001.8|3072
1701974700000|2023-12-07 18:45:00|16007.8|16006.8|16004.6|16003.6|16013.1|16012.1|16004|16003|2334
1701975000000|2023-12-07 18:50:00|16004.8|16003.8|16009.3|16008.3|16013.5|16012.5|16001.7|16000.7|1923
1701975300000|2023-12-07 18:55:00|16009.5|16008.5|16013.1|16012.1|16015.6|16014.6|16006.7|16005.7|2053
1701975600000|2023-12-07 19:00:00|16013.6|16012.6|16018.1|16017.1|16019.5|16018.5|16009|16008|3193
1701975900000|2023-12-07 19:05:00|16017.8|16016.8|16022.6|16021.6|16022.7|16021.7|16008.2|16007.2|2558
1701976200000|2023-12-07 19:10:00|16022.8|16021.8|16020.3|16019.3|16023.1|16022.1|16015.2|16014.2|2322
1701976500000|2023-12-07 19:15:00|16020|16019|16031.7|16030.7|16033.5|16032.5|16017.3|16016.3|3400
1701976800000|2023-12-07 19:20:00|16033.3|16032.3|16036.8|16035.8|16046.7|16045.7|16030.8|16029.8|6574
1701977100000|2023-12-07 19:25:00|16036.7|16035.7|16038.7|16037.7|16039.7|16038.7|16032.3|16031.3|3020
1701977400000|2023-12-07 19:30:00|16038.8|16037.8|16019.2|16018.2|16040|16039|16018.7|16017.7|5388
1701977700000|2023-12-07 19:35:00|16019.3|16018.3|16017.7|16016.7|16024.3|16023.3|16013.8|16012.8|3429
1701978000000|2023-12-07 19:40:00|16017.5|16016.5|16013.5|16012.5|16022.7|16021.7|16011.3|16010.3|2596
1701978300000|2023-12-07 19:45:00|16013.6|16012.6|16018.2|16017.2|16019.1|16018.1|16008.2|16007.2|3311
1701978600000|2023-12-07 19:50:00|16018.1|16017.1|16013|16012|16018.8|16017.8|16012.1|16011.1|1886
1701978900000|2023-12-07 19:55:00|16012.7|16011.7|16004.3|16003.3|16013.2|16012.2|16003.1|16002.1|3286
1701979200000|2023-12-07 20:00:00|16004.5|16003.5|16010.7|16009.7|16012.8|16011.8|16000.3|15999.3|4021
1701979500000|2023-12-07 20:05:00|16010.8|16009.8|16014.7|16013.7|16020.5|16019.5|16009.1|16008.1|4055
1701979800000|2023-12-07 20:10:00|16014.8|16013.8|16023|16022|16023.8|16022.8|16013.6|16012.6|3312
1701980100000|2023-12-07 20:15:00|16022.8|16021.8|16027.8|16026.8|16028.7|16027.7|16020.8|16019.8|3260
1701980400000|2023-12-07 20:20:00|16028|16027|16023.1|16022.1|16031.8|16030.8|16020.2|16019.2|3808
1701980700000|2023-12-07 20:25:00|16023.2|16022.2|16021.3|16020.3|16024.7|16023.7|16018.2|16017.2|3642
1701981000000|2023-12-07 20:30:00|16021.6|16020.6|16009.5|16008.5|16029|16028|16008.6|16007.6|4361
1701981300000|2023-12-07 20:35:00|16009.6|16008.6|16013|16012|16015.1|16014.1|16007.5|16006.5|2349
1701981600000|2023-12-07 20:40:00|16013.1|16012.1|16015.3|16014.3|16019.1|16018.1|16012.3|16011.3|3036
1701981900000|2023-12-07 20:45:00|16015.1|16014.1|16012.1|16011.1|16017.3|16016.3|16009.1|16008.1|3075
1701982200000|2023-12-07 20:50:00|16012.2|16011.2|16022.7|16021.7|16027.8|16026.8|16012.2|16011.2|7041
1701982500000|2023-12-07 20:55:00|16021.8|16020.8|16016.8|16015.8|16026.7|16025.7|16015.8|16014.8|14546
1701982800000|2023-12-07 21:00:00|16017.1|16016.1|16007.5|16005.5|16017.6|16016.1|16005.5|16003.5|5981
1701983100000|2023-12-07 21:05:00|16007.3|16005.3|16003.8|16001.8|16008.1|16006.1|16003|16001|2024
1701983400000|2023-12-07 21:10:00|16004|16002|16006.5|16004.5|16007|16005|16002.1|16000.1|1252
1701983700000|2023-12-07 21:15:00|16006.6|16004.6|16001.6|15999.6|16014.1|16012.1|15996.2|15994.2|3054
1701984000000|2023-12-07 21:20:00|16001.8|15999.8|16000.6|15998.6|16003.8|16001.8|16000|15998|407
1701984300000|2023-12-07 21:25:00|16000.5|15998.5|15995.5|15993.5|16001.3|15999.3|15994.3|15992.3|664
1701984600000|2023-12-07 21:30:00|15995.3|15993.3|15991.3|15989.3|15996.3|15994.3|15987.5|15985.5|898
1701984900000|2023-12-07 21:35:00|15991.2|15989.2|15992.3|15990.3|15994.8|15992.8|15991.1|15989.1|327
1701985200000|2023-12-07 21:40:00|15992.5|15990.5|15993.2|15991.2|15995.8|15993.8|15990.3|15988.3|483
1701985500000|2023-12-07 21:45:00|15993.1|15991.1|15997.2|15995.2|15997.6|15995.6|15990.1|15988.1|558
1701985800000|2023-12-07 21:50:00|15997.3|15995.3|15997|15995|15998|15996|15993|15991|489
1701986100000|2023-12-07 21:55:00|15997.1|15995.1|15999.4|15994.4|15999.5|15997.5|15996.2|15994.2|450
1701986400000|2023-12-07 22:00:00|15999.6|15994.6|16000.7|15995.7|16001.2|15996.2|15998.9|15993.9|0
1701986700000|2023-12-07 22:05:00|16000.8|15995.8|16001.5|15996.5|16002.3|15997.3|16000.2|15995.2|0
1701987000000|2023-12-07 22:10:00|16001.6|15996.6|16000.6|15995.6|16002.1|15997.1|16000.2|15995.2|0
1701987300000|2023-12-07 22:15:00|16000.5|15995.5|16001|15996|16002.5|15997.5|16000.2|15995.2|0
1701987600000|2023-12-07 22:20:00|16001.4|15996.4|16003.1|15998.1|16003.1|15998.1|16000.4|15995.4|0
1701987900000|2023-12-07 22:25:00|16003.2|15998.2|16003.7|15998.7|16003.7|15998.7|16002.6|15997.6|0
1701988200000|2023-12-07 22:30:00|16004.3|15999.3|16002.3|15997.3|16004.3|15999.3|16002.2|15997.2|0
1701988500000|2023-12-07 22:35:00|16003|15998|16004.7|15999.7|16004.7|15999.7|16002.9|15997.9|0
1701988800000|2023-12-07 22:40:00|16004.8|15999.8|16003.6|15998.6|16006.2|16001.2|16003.6|15998.6|0
1701989100000|2023-12-07 22:45:00|16003|15998|16003.3|15998.3|16006.7|16001.7|16002.4|15997.4|0
1701989400000|2023-12-07 22:50:00|16003.2|15998.2|16006.2|16001.2|16006.3|16001.3|16003.2|15998.2|0
1701989700000|2023-12-07 22:55:00|16007.4|16002.4|16006.9|16001.9|16008|16003|16006.9|16001.9|0
1701990000000|2023-12-07 23:00:00|16000.3|15998.3|16009.6|16007.6|16010.6|16008.6|16000.3|15998.3|640
1701990300000|2023-12-07 23:05:00|16009.8|16007.8|16006.3|16004.3|16009.8|16007.8|16004.9|16002.9|313
1701990600000|2023-12-07 23:10:00|16006.6|16004.6|16006.6|16004.6|16008.2|16006.2|16005.2|16003.2|182
1701990900000|2023-12-07 23:15:00|16006.4|16004.4|16005.2|16003.2|16007.2|16005.2|16003.6|16001.6|223
1701991200000|2023-12-07 23:20:00|16004.9|16002.9|16001.1|15999.1|16005.6|16003.6|16000.6|15998.6|215
1701991500000|2023-12-07 23:25:00|16001.2|15999.2|16001.8|15999.8|16006.4|16004.4|16001.1|15999.1|202
1701991800000|2023-12-07 23:30:00|16001.7|15999.7|16003.9|16001.9|16004.1|16002.1|16001.3|15999.3|156
1701992100000|2023-12-07 23:35:00|16003.8|16001.8|16002.9|16000.9|16005.4|16003.4|16002.1|16000.1|94
1701992400000|2023-12-07 23:40:00|16003.1|16001.1|16001.1|15999.1|16003.1|16001.1|15999.8|15997.8|148
1701992700000|2023-12-07 23:45:00|16001.2|15999.2|15999.4|15997.4|16001.9|15999.9|15998.9|15996.9|114
1701993000000|2023-12-07 23:50:00|15999.7|15997.7|16000.7|15998.7|16003.6|16001.6|15999.3|15997.3|160
1701993300000|2023-12-07 23:55:00|16000.8|15998.8|16002.4|16000.4|16005.2|16003.2|16000.7|15998.7|178
1701993600000|2023-12-08 00:00:00|16002.6|16000.6|16004.4|16002.4|16005.4|16003.4|16001.6|15999.6|304
1701993900000|2023-12-08 00:05:00|16004.6|16002.6|16007.1|16005.1|16009.4|16007.4|16003.7|16001.7|376
1701994200000|2023-12-08 00:10:00|16006.9|16004.9|16007.8|16005.8|16009.8|16007.8|16006.4|16004.4|175
1701994500000|2023-12-08 00:15:00|16007.9|16005.9|16003.7|16001.7|16008.2|16006.2|16001.2|15999.2|341
1701994800000|2023-12-08 00:20:00|16003.8|16001.8|16008.2|16006.2|16009.1|16007.1|16002.2|16000.2|269
1701995100000|2023-12-08 00:25:00|16008.3|16006.3|16008.1|16006.1|16010.7|16008.7|16007.6|16005.6|302
1701995400000|2023-12-08 00:30:00|16008.2|16006.2|16009.4|16007.4|16009.9|16007.9|16006.1|16004.1|188
1701995700000|2023-12-08 00:35:00|16009.6|16007.6|16012.1|16010.1|16012.9|16010.9|16004.1|16002.1|697
1701996000000|2023-12-08 00:40:00|16011.9|16009.9|16010.3|16008.3|16013.2|16011.2|16006.9|16004.9|225
1701996300000|2023-12-08 00:45:00|16010.4|16008.4|16007.2|16005.2|16010.4|16008.4|16005.8|16003.8|193
1701996600000|2023-12-08 00:50:00|16007.3|16005.3|16003.6|16001.6|16007.4|16005.4|16003.1|16001.1|262
1701996900000|2023-12-08 00:55:00|16003.4|16001.4|16006.1|16004.1|16006.6|16004.6|16003.2|16001.2|210
1701997200000|2023-12-08 01:00:00|16005.9|16003.9|16004.7|16002.7|16007.2|16005.2|16002.9|16000.9|177
1701997500000|2023-12-08 01:05:00|16004.8|16002.8|16003.8|16001.8|16005.6|16003.6|16002.9|16000.9|188
1701997800000|2023-12-08 01:10:00|16003.9|16001.9|16001.6|15999.6|16004.3|16002.3|15998.2|15996.2|591
1701998100000|2023-12-08 01:15:00|16001.4|15999.4|15999.4|15997.4|16005.7|16003.7|15999.4|15997.4|411
1701998400000|2023-12-08 01:20:00|15999.3|15997.3|15996.7|15994.7|16000.2|15998.2|15995.7|15993.7|306
1701998700000|2023-12-08 01:25:00|15996.6|15994.6|15998.3|15996.3|15998.9|15996.9|15994.4|15992.4|347
1701999000000|2023-12-08 01:30:00|15998.2|15996.2|15997.6|15995.6|15999.1|15997.1|15991.4|15989.4|435
1701999300000|2023-12-08 01:35:00|15998.1|15996.1|16005.3|16003.3|16006.7|16004.7|15997.2|15995.2|641
1701999600000|2023-12-08 01:40:00|16005.2|16003.2|15996.6|15994.6|16006.9|16004.9|15996.3|15994.3|299
1701999900000|2023-12-08 01:45:00|15996.7|15994.7|15994.3|15992.3|15998.6|15996.6|15993.9|15991.9|176
1702000200000|2023-12-08 01:50:00|15994.2|15992.2|15994.6|15992.6|15999.1|15997.1|15994.1|15992.1|214
1702000500000|2023-12-08 01:55:00|15994.4|15992.4|15994.1|15992.1|15995.6|15993.6|15989.7|15987.7|361
1702000800000|2023-12-08 02:00:00|15993.9|15991.9|15995.1|15993.1|15997.6|15995.6|15993.7|15991.7|191
1702001100000|2023-12-08 02:05:00|15994.9|15992.9|15997.3|15995.3|15999.1|15997.1|15992.8|15990.8|211
1702001400000|2023-12-08 02:10:00|15997.1|15995.1|15999.1|15997.1|16000.7|15998.7|15997.1|15995.1|215
1702001700000|2023-12-08 02:15:00|15999.2|15997.2|16001.7|15999.7|16003.7|16001.7|15998.9|15996.9|369
1702002000000|2023-12-08 02:20:00|16001.6|15999.6|15999.3|15997.3|16002.4|16000.4|15998.6|15996.6|288
1702002300000|2023-12-08 02:25:00|15999.2|15997.2|16002.6|16000.6|16003.6|16001.6|15998.4|15996.4|151
1702002600000|2023-12-08 02:30:00|16002.4|16000.4|16000.3|15998.3|16004.1|16002.1|15999.8|15997.8|183
1702002900000|2023-12-08 02:35:00|16000.2|15998.2|16000.2|15998.2|16001.4|15999.4|15999.1|15997.1|99
1702003200000|2023-12-08 02:40:00|16000.1|15998.1|16000.6|15998.6|16001.6|15999.6|15997.6|15995.6|119
1702003500000|2023-12-08 02:45:00|16000.7|15998.7|16000.1|15998.1|16002.1|16000.1|15999.3|15997.3|70
1702003800000|2023-12-08 02:50:00|15999.9|15997.9|15999.8|15997.8|16001.4|15999.4|15999.4|15997.4|59
1702004100000|2023-12-08 02:55:00|15999.7|15997.7|16000.4|15998.4|16001.6|15999.6|15998.4|15996.4|162
1702004400000|2023-12-08 03:00:00|16000.3|15998.3|15999.9|15997.9|16001.3|15999.3|15999.1|15997.1|119
1702004700000|2023-12-08 03:05:00|16000.1|15998.1|15999.6|15997.6|16001.2|15999.2|15997.7|15995.7|162
1702005000000|2023-12-08 03:10:00|15999.7|15997.7|16003.7|16001.7|16004.2|16002.2|15999.1|15997.1|152
1702005300000|2023-12-08 03:15:00|16003.4|16001.4|16003.2|16001.2|16005.2|16003.2|16001.8|15999.8|218
1702005600000|2023-12-08 03:20:00|16003.1|16001.1|16004.7|16002.7|16006.9|16004.9|16003.1|16001.1|208
1702005900000|2023-12-08 03:25:00|16004.6|16002.6|16003.8|16001.8|16006.9|16004.9|16003.1|16001.1|150
1702006200000|2023-12-08 03:30:00|16003.7|16001.7|16005.3|16003.3|16005.6|16003.6|16003.7|16001.7|110
1702006500000|2023-12-08 03:35:00|16005.2|16003.2|16004.6|16002.6|16006.6|16004.6|16004.3|16002.3|68
1702006800000|2023-12-08 03:40:00|16004.4|16002.4|16001.2|15999.2|16004.8|16002.8|15999.7|15997.7|184
1702007100000|2023-12-08 03:45:00|16001.3|15999.3|16002.6|16000.6|16003.2|16001.2|16000.6|15998.6|135
1702007400000|2023-12-08 03:50:00|16002.7|16000.7|16004.3|16002.3|16004.7|16002.7|16002.3|16000.3|118
1702007700000|2023-12-08 03:55:00|16004.4|16002.4|16008.3|16006.3|16009.2|16007.2|16004.2|16002.2|213
1702008000000|2023-12-08 04:00:00|16008.2|16006.2|16007.3|16005.3|16008.9|16006.9|16005.4|16003.4|239
1702008300000|2023-12-08 04:05:00|16007.1|16005.1|16008.1|16006.1|16008.2|16006.2|16005.6|16003.6|120
1702008600000|2023-12-08 04:10:00|16008.3|16006.3|16010.7|16008.7|16010.9|16008.9|16007.4|16005.4|167
1702008900000|2023-12-08 04:15:00|16010.6|16008.6|16009.1|16007.1|16011.9|16009.9|16008.8|16006.8|346
1702009200000|2023-12-08 04:20:00|16009.2|16007.2|16006.9|16004.9|16009.2|16007.2|16005.9|16003.9|178
1702009500000|2023-12-08 04:25:00|16007.1|16005.1|16006.7|16004.7|16007.4|16005.4|16005.8|16003.8|110
1702009800000|2023-12-08 04:30:00|16006.6|16004.6|16007.1|16005.1|16007.7|16005.7|16006.2|16004.2|89
1702010100000|2023-12-08 04:35:00|16007.2|16005.2|16007.7|16005.7|16008.2|16006.2|16006.2|16004.2|80
1702010400000|2023-12-08 04:40:00|16007.8|16005.8|16006.1|16004.1|16008.6|16006.6|16006.1|16004.1|83
1702010700000|2023-12-08 04:45:00|16006.2|16004.2|16008.1|16006.1|16008.2|16006.2|16006.1|16004.1|52
1702011000000|2023-12-08 04:50:00|16007.9|16005.9|16008.6|16006.6|16009.3|16007.3|16007.7|16005.7|84
1702011300000|2023-12-08 04:55:00|16008.8|16006.8|16009.6|16007.6|16009.8|16007.8|16007.9|16005.9|89
1702011600000|2023-12-08 05:00:00|16009.7|16007.7|16008.9|16006.9|16010.7|16008.7|16008.3|16006.3|194
1702011900000|2023-12-08 05:05:00|16008.8|16006.8|16007.8|16005.8|16009.8|16007.8|16005.8|16003.8|191
1702012200000|2023-12-08 05:10:00|16007.7|16005.7|16008.6|16006.6|16008.6|16006.6|16006.9|16004.9|104
1702012500000|2023-12-08 05:15:00|16008.4|16006.4|16009.7|16007.7|16011.1|16009.1|16006.7|16004.7|267
1702012800000|2023-12-08 05:20:00|16009.6|16007.6|16005.3|16003.3|16009.9|16007.9|16005.2|16003.2|148
1702013100000|2023-12-08 05:25:00|16005.2|16003.2|16005.3|16003.3|16005.3|16003.3|16001.9|15999.9|206
1702013400000|2023-12-08 05:30:00|16005.2|16003.2|16002.1|16000.1|16005.3|16003.3|16001.2|15999.2|212
1702013700000|2023-12-08 05:35:00|16001.9|15999.9|16000.8|15998.8|16001.9|15999.9|15999.8|15997.8|178
1702014000000|2023-12-08 05:40:00|16001.4|15999.4|16004.4|16002.4|16004.9|16002.9|16000.2|15998.2|210
1702014300000|2023-12-08 05:45:00|16004.3|16002.3|16003.8|16001.8|16005.3|16003.3|16003.2|16001.2|116
1702014600000|2023-12-08 05:50:00|16003.7|16001.7|16002.3|16000.3|16004.2|16002.2|16001.2|15999.2|163
1702014900000|2023-12-08 05:55:00|16002.4|16000.4|16000.1|15998.1|16002.6|16000.6|15998.1|15996.1|225
1702015200000|2023-12-08 06:00:00|15999.9|15997.9|16001.9|15999.9|16002.4|16000.4|15998.1|15996.1|201
1702015500000|2023-12-08 06:05:00|16001.6|15999.6|15998.7|15996.7|16001.9|15999.9|15998.1|15996.1|152
1702015800000|2023-12-08 06:10:00|15998.6|15996.6|15997.6|15995.6|15999.9|15997.9|15997.6|15995.6|163
1702016100000|2023-12-08 06:15:00|15997.7|15995.7|15996.9|15994.9|15998.1|15996.1|15995.9|15993.9|142
1702016400000|2023-12-08 06:20:00|15996.8|15994.8|15999.8|15997.8|16000.8|15998.8|15996.6|15994.6|105
1702016700000|2023-12-08 06:25:00|15999.7|15997.7|15998.2|15996.2|15999.9|15997.9|15996.2|15994.2|137
1702017000000|2023-12-08 06:30:00|15998.1|15996.1|15994.8|15992.8|15998.2|15996.2|15993.9|15991.9|267
1702017300000|2023-12-08 06:35:00|15994.9|15992.9|15994.8|15992.8|15995.8|15993.8|15993.9|15991.9|140
1702017600000|2023-12-08 06:40:00|15994.7|15992.7|15994.9|15992.9|15995.7|15993.7|15994.2|15992.2|60
1702017900000|2023-12-08 06:45:00|15994.8|15992.8|15994.3|15992.3|15995.3|15993.3|15993.9|15991.9|71
1702018200000|2023-12-08 06:50:00|15994.2|15992.2|15995.3|15993.3|15995.3|15993.3|15993.2|15991.2|80
1702018500000|2023-12-08 06:55:00|15995.2|15993.2|15994.9|15992.9|15995.7|15993.7|15992.7|15990.7|170
1702018800000|2023-12-08 07:00:00|15995.2|15993.2|15991.1|15989.1|15995.4|15993.4|15989.3|15987.3|382
1702019100000|2023-12-08 07:05:00|15991.2|15989.2|15990.9|15988.9|15993.1|15991.1|15989.8|15987.8|214
1702019400000|2023-12-08 07:10:00|15991.1|15989.1|15990.1|15988.1|15992.6|15990.6|15989.6|15987.6|184
1702019700000|2023-12-08 07:15:00|15990.2|15988.2|15983.7|15981.7|15990.3|15988.3|15983.4|15981.4|452
1702020000000|2023-12-08 07:20:00|15983.8|15981.8|15985.2|15983.2|15988.2|15986.2|15981.9|15979.9|507
1702020300000|2023-12-08 07:25:00|15984.8|15982.8|15984.8|15982.8|15988.3|15986.3|15983.8|15981.8|267
1702020600000|2023-12-08 07:30:00|15985.8|15983.8|15979.3|15977.3|15986.3|15984.3|15978.1|15976.1|413
1702020900000|2023-12-08 07:35:00|15979.2|15977.2|15978.6|15976.6|15981.1|15979.1|15978.6|15976.6|199
1702021200000|2023-12-08 07:40:00|15978.3|15976.3|15981.6|15979.6|15983.2|15981.2|15977.7|15975.7|439
1702021500000|2023-12-08 07:45:00|15981.7|15979.7|15979.1|15977.1|15983.3|15981.3|15979.1|15977.1|231
1702021800000|2023-12-08 07:50:00|15979.2|15977.2|15976.7|15974.7|15980.8|15978.8|15976.4|15974.4|276
1702022100000|2023-12-08 07:55:00|15976.9|15974.9|15979.8|15977.8|15981.6|15979.6|15976.4|15974.4|270
1702022400000|2023-12-08 08:00:00|15979.7|15977.7|15974.4|15972.4|15987.4|15985.4|15971.4|15969.4|1452
1702022700000|2023-12-08 08:05:00|15974.6|15972.6|15979.1|15977.1|15979.8|15977.8|15974.6|15972.6|611
1702023000000|2023-12-08 08:10:00|15978.6|15976.6|15979.6|15977.6|15981.2|15979.2|15973.6|15971.6|545
1702023300000|2023-12-08 08:15:00|15979.2|15977.2|15986.6|15984.6|15987.6|15985.6|15977.8|15975.8|598
1702023600000|2023-12-08 08:20:00|15986.7|15984.7|15986.8|15984.8|15988.7|15986.7|15984.1|15982.1|702
1702023900000|2023-12-08 08:25:00|15986.7|15984.7|15984.3|15982.3|15989.3|15987.3|15984.3|15982.3|524
1702024200000|2023-12-08 08:30:00|15984.2|15982.2|15989.1|15987.1|15989.4|15987.4|15982.7|15980.7|525
1702024500000|2023-12-08 08:35:00|15989.2|15987.2|15990.1|15988.1|15992.4|15990.4|15988.1|15986.1|600
1702024800000|2023-12-08 08:40:00|15989.9|15987.9|15991.9|15989.9|15992.6|15990.6|15987.9|15985.9|319
1702025100000|2023-12-08 08:45:00|15992.1|15990.1|15990.3|15988.3|15992.4|15990.4|15988.9|15986.9|265
1702025400000|2023-12-08 08:50:00|15990.2|15988.2|15990.1|15988.1|15991.2|15989.2|15985.2|15983.2|453
1702025700000|2023-12-08 08:55:00|15990.3|15988.3|15990.6|15988.6|15991.4|15989.4|15985.4|15983.4|457
1702026000000|2023-12-08 09:00:00|15990.7|15988.7|15995.1|15993.1|15996.7|15994.7|15989.2|15987.2|957
1702026300000|2023-12-08 09:05:00|15995.2|15993.2|15995.3|15993.3|15995.9|15993.9|15991.9|15989.9|486
1702026600000|2023-12-08 09:10:00|15995.2|15993.2|16000.8|15998.8|16000.9|15998.9|15994.4|15992.4|414
1702026900000|2023-12-08 09:15:00|16000.7|15998.7|16009.6|16007.6|16009.7|16007.7|16000.3|15998.3|1012
1702027200000|2023-12-08 09:20:00|16009.4|16007.4|16004.9|16002.9|16009.7|16007.7|16002.1|16000.1|807
1702027500000|2023-12-08 09:25:00|16004.8|16002.8|16007.4|16005.4|16008.3|16006.3|16001.6|15999.6|458
1702027800000|2023-12-08 09:30:00|16007.6|16005.6|16006.3|16004.3|16010.7|16008.7|16003.6|16001.6|558
1702028100000|2023-12-08 09:35:00|16005.8|16003.8|16007.6|16005.6|16008.6|16006.6|16004.3|16002.3|296
1702028400000|2023-12-08 09:40:00|16007.4|16005.4|16008.7|16006.7|16011.4|16009.4|16005.3|16003.3|357
1702028700000|2023-12-08 09:45:00|16008.8|16006.8|16008.9|16006.9|16011.7|16009.7|16007.4|16005.4|297
1702029000000|2023-12-08 09:50:00|16009.1|16007.1|16010.8|16008.8|16010.8|16008.8|16005.7|16003.7|329
1702029300000|2023-12-08 09:55:00|16010.7|16008.7|16010.1|16008.1|16010.8|16008.8|16008.4|16006.4|197
1702029600000|2023-12-08 10:00:00|16010.2|16008.2|16010.8|16008.8|16013.9|16011.9|16008.6|16006.6|588
1702029900000|2023-12-08 10:05:00|16010.7|16008.7|16004.3|16002.3|16011.1|16009.1|16001.8|15999.8|562
1702030200000|2023-12-08 10:10:00|16004.1|16002.1|16013.6|16011.6|16013.8|16011.8|16004.1|16002.1|507
1702030500000|2023-12-08 10:15:00|16013.7|16011.7|16012.3|16010.3|16017.1|16015.1|16010.6|16008.6|502
1702030800000|2023-12-08 10:20:00|16013.6|16011.6|16016.3|16014.3|16016.6|16014.6|16010.2|16008.2|497
1702031100000|2023-12-08 10:25:00|16016.4|16014.4|16016.7|16014.7|16019.7|16017.7|16015.6|16013.6|450
1702031400000|2023-12-08 10:30:00|16016.6|16014.6|16017.2|16015.2|16018.4|16016.4|16015.6|16013.6|373
1702031700000|2023-12-08 10:35:00|16017.1|16015.1|16020.6|16018.6|16020.7|16018.7|16015.2|16013.2|275
1702032000000|2023-12-08 10:40:00|16020.4|16018.4|16019.6|16017.6|16021.2|16019.2|16018.3|16016.3|245
1702032300000|2023-12-08 10:45:00|16019.7|16017.7|16019.8|16017.8|16021.6|16019.6|16019.2|16017.2|297
1702032600000|2023-12-08 10:50:00|16019.7|16017.7|16019.6|16017.6|16020.3|16018.3|16016.2|16014.2|317
1702032900000|2023-12-08 10:55:00|16019.4|16017.4|16013.8|16011.8|16019.6|16017.6|16013.6|16011.6|331
1702033200000|2023-12-08 11:00:00|16013.7|16011.7|16014.8|16012.8|16017.1|16015.1|16013.4|16011.4|304
1702033500000|2023-12-08 11:05:00|16014.9|16012.9|16010.8|16008.8|16015.1|16013.1|16010.8|16008.8|307
1702033800000|2023-12-08 11:10:00|16010.7|16008.7|16008.3|16006.3|16011.7|16009.7|16008.2|16006.2|389
1702034100000|2023-12-08 11:15:00|16008.4|16006.4|16002.8|16000.8|16008.8|16006.8|16002.8|16000.8|402
1702034400000|2023-12-08 11:20:00|16002.9|16000.9|16002.6|16000.6|16008.7|16006.7|16001.9|15999.9|547
1702034700000|2023-12-08 11:25:00|16002.4|16000.4|15999.8|15997.8|16002.6|16000.6|15996.8|15994.8|532
1702035000000|2023-12-08 11:30:00|15999.9|15997.9|16002.6|16000.6|16004.9|16002.9|15999.3|15997.3|394
1702035300000|2023-12-08 11:35:00|16002.4|16000.4|15990.9|15988.9|16002.7|16000.7|15988.7|15986.7|859
1702035600000|2023-12-08 11:40:00|15991.1|15989.1|15992.1|15990.1|15994.3|15992.3|15990.8|15988.8|397
1702035900000|2023-12-08 11:45:00|15992.2|15990.2|15983.3|15981.3|15992.4|15990.4|15983.2|15981.2|670
1702036200000|2023-12-08 11:50:00|15983.2|15981.2|15985.3|15983.3|15988.7|15986.7|15982.3|15980.3|583
1702036500000|2023-12-08 11:55:00|15985.2|15983.2|15980.8|15978.8|15986.2|15984.2|15974.3|15972.3|856
1702036800000|2023-12-08 12:00:00|15980.9|15978.9|15964.6|15962.6|15985.4|15983.4|15964.3|15962.3|1300
1702037100000|2023-12-08 12:05:00|15965.2|15963.2|15964.3|15962.3|15968.9|15966.9|15958.3|15956.3|1604
1702037400000|2023-12-08 12:10:00|15964.4|15962.4|15955.8|15953.8|15964.4|15962.4|15953.8|15951.8|1307
1702037700000|2023-12-08 12:15:00|15956.2|15954.2|15967.3|15965.3|15970.1|15968.1|15954.2|15952.2|1222
1702038000000|2023-12-08 12:20:00|15967.1|15965.1|15971.2|15969.2|15977.2|15975.2|15966.8|15964.8|1021
1702038300000|2023-12-08 12:25:00|15971.3|15969.3|15981.1|15979.1|15981.1|15979.1|15971.1|15969.1|787
1702038600000|2023-12-08 12:30:00|15980.9|15978.9|15977.8|15975.8|15982.1|15980.1|15975.2|15973.2|723
1702038900000|2023-12-08 12:35:00|15977.7|15975.7|15981.3|15979.3|15981.4|15979.4|15973.4|15971.4|646
1702039200000|2023-12-08 12:40:00|15981.6|15979.6|15968.4|15966.4|15984.9|15982.9|15967.4|15965.4|1129
1702039500000|2023-12-08 12:45:00|15968.6|15966.6|15970.8|15968.8|15978.9|15976.9|15966.8|15964.8|979
1702039800000|2023-12-08 12:50:00|15970.6|15968.6|15974.6|15972.6|15976.4|15974.4|15968.3|15966.3|625
1702040100000|2023-12-08 12:55:00|15974.3|15972.3|15971.2|15969.2|15975.4|15973.4|15968.9|15966.9|747
1702040400000|2023-12-08 13:00:00|15971.8|15969.8|15965.3|15963.3|15973.3|15971.3|15960.8|15958.8|1152
1702040700000|2023-12-08 13:05:00|15965.2|15963.2|15960.3|15958.3|15966.8|15964.8|15956.8|15954.8|969
1702041000000|2023-12-08 13:10:00|15960.6|15958.6|15961.7|15959.7|15963.4|15961.4|15946.9|15944.9|2047
1702041300000|2023-12-08 13:15:00|15961.8|15959.8|15958.4|15956.4|15964.2|15962.2|15957.6|15955.6|775
1702041600000|2023-12-08 13:20:00|15958.3|15956.3|15971.7|15969.7|15971.7|15969.7|15955.1|15953.1|1326
1702041900000|2023-12-08 13:25:00|15971.4|15969.4|15957.9|15955.9|15972.6|15970.6|15954.9|15952.9|2502
1702042200000|2023-12-08 13:30:00|15958.1|15956.1|15911.4|15909.4|15976.6|15974.6|15873.3|15871.3|12404
1702042500000|2023-12-08 13:35:00|15910.2|15908.2|15939.6|15937.6|15940.6|15938.6|15905.4|15903.4|8720
1702042800000|2023-12-08 13:40:00|15940.2|15938.2|15956.3|15954.3|15969.1|15967.1|15933.3|15931.3|9028
1702043100000|2023-12-08 13:45:00|15953.9|15951.9|15958.8|15956.8|15966.7|15964.7|15947.2|15945.2|5519
1702043400000|2023-12-08 13:50:00|15958.9|15956.9|15965.3|15963.3|15970.6|15968.6|15956.3|15954.3|3959
1702043700000|2023-12-08 13:55:00|15965.4|15963.4|15948.1|15946.1|15965.9|15963.9|15943.6|15941.6|3855
1702044000000|2023-12-08 14:00:00|15948.8|15946.8|15951.4|15949.4|15963.4|15961.4|15945.2|15943.2|3769
1702044300000|2023-12-08 14:05:00|15951.6|15949.6|15947.1|15945.1|15955.6|15953.6|15937.2|15935.2|3805
1702044600000|2023-12-08 14:10:00|15948.1|15946.1|15935.9|15933.9|15950.6|15948.6|15933.6|15931.6|2612
1702044900000|2023-12-08 14:15:00|15936.1|15934.1|15932.3|15930.3|15943.1|15941.1|15931.4|15929.4|3322
1702045200000|2023-12-08 14:20:00|15932.2|15930.2|15933.1|15931.1|15940.1|15938.1|15931.7|15929.7|1473
1702045500000|2023-12-08 14:25:00|15930.2|15928.2|15938.6|15936.6|15938.6|15936.6|15921.3|15919.3|3486
1702045800000|2023-12-08 14:30:00|15938.1|15937.1|15950.1|15949.1|15976.8|15975.8|15930.1|15929.1|22000
1702046100000|2023-12-08 14:35:00|15950.3|15949.3|15960.9|15959.9|15964.1|15963.1|15941.6|15940.6|10613
1702046400000|2023-12-08 14:40:00|15961.1|15960.1|16005.3|16004.3|16006.2|16005.2|15957.7|15956.7|13003
1702046700000|2023-12-08 14:45:00|16005.2|16004.2|15999.2|15998.2|16008.2|16007.2|15980|15979|10763
1702047000000|2023-12-08 14:50:00|15999.7|15998.7|15973.3|15972.3|16005.4|16004.4|15968.7|15967.7|8936
1702047300000|2023-12-08 14:55:00|15973.4|15972.4|15981.5|15980.5|15988.4|15987.4|15965|15964|6956
1702047600000|2023-12-08 15:00:00|16002.9|16001.9|16031.8|16030.8|16032.9|16031.9|15998.2|15997.2|17848
1702047900000|2023-12-08 15:05:00|16032.4|16031.4|16071.7|16070.7|16071.9|16070.9|16015.4|16014.4|15465
1702048200000|2023-12-08 15:10:00|16071.8|16070.8|16069.9|16068.9|16075.2|16074.2|16050|16049|11645
1702048500000|2023-12-08 15:15:00|16070.7|16069.7|16086.2|16085.2|16096.8|16095.8|16068.2|16067.2|10378
1702048800000|2023-12-08 15:20:00|16085.4|16084.4|16097.2|16096.2|16100.3|16099.3|16081.7|16080.7|6784
1702049100000|2023-12-08 15:25:00|16097.4|16096.4|16085.2|16084.2|16099.3|16098.3|16073.3|16072.3|7422
1702049400000|2023-12-08 15:30:00|16085.3|16084.3|16047.3|16046.3|16090.2|16089.2|16043.3|16042.3|10265
1702049700000|2023-12-08 15:35:00|16047.2|16046.2|16015.2|16014.2|16048.9|16047.9|16007.4|16006.4|15376
1702050000000|2023-12-08 15:40:00|16015|16014|16029.3|16028.3|16034.7|16033.7|16010.2|16009.2|8851
1702050300000|2023-12-08 15:45:00|16028.2|16027.2|16050.2|16049.2|16050.3|16049.3|16021|16020|7256
1702050600000|2023-12-08 15:50:00|16050.4|16049.4|16082.7|16081.7|16083.5|16082.5|16046|16045|11985
1702050900000|2023-12-08 15:55:00|16082.8|16081.8|16093|16092|16095.9|16094.9|16068.5|16067.5|8863
1702051200000|2023-12-08 16:00:00|16093.2|16092.2|16071.2|16070.2|16099|16098|16060.2|16059.2|9244
1702051500000|2023-12-08 16:05:00|16071|16070|16061.2|16060.2|16071.5|16070.5|16052.3|16051.3|7646
1702051800000|2023-12-08 16:10:00|16061.3|16060.3|16054|16053|16061.9|16060.9|16044.3|16043.3|5645
1702052100000|2023-12-08 16:15:00|16053.9|16052.9|16019.7|16018.7|16054.3|16053.3|16015.4|16014.4|8985
1702052400000|2023-12-08 16:20:00|16021|16020|16028.9|16027.9|16029.4|16028.4|16014.4|16013.4|5472
1702052700000|2023-12-08 16:25:00|16029|16028|16040.9|16039.9|16048.7|16047.7|16018|16017|8733
1702053000000|2023-12-08 16:30:00|16041|16040|16037.7|16036.7|16049.4|16048.4|16029.8|16028.8|4961
1702053300000|2023-12-08 16:35:00|16037.5|16036.5|16010|16009|16043.3|16042.3|15997.3|15996.3|7189
1702053600000|2023-12-08 16:40:00|16009.9|16008.9|16010.9|16009.9|16011.4|16010.4|15997.8|15996.8|4835
1702053900000|2023-12-08 16:45:00|16011|16010|16014.4|16013.4|16019.4|16018.4|16004.7|16003.7|4264
1702054200000|2023-12-08 16:50:00|16014.3|16013.3|16017.9|16016.9|16019.7|16018.7|16005.8|16004.8|3823
1702054500000|2023-12-08 16:55:00|16017.2|16016.2|16014.4|16013.4|16028|16027|16008|16007|4157
1702054800000|2023-12-08 17:00:00|16014.5|16013.5|16013.7|16012.7|16024.8|16023.8|16003.7|16002.7|4168
1702055100000|2023-12-08 17:05:00|16013.3|16012.3|16013.7|16012.7|16023.7|16022.7|16010.7|16009.7|2761
1702055400000|2023-12-08 17:10:00|16013.5|16012.5|15989.4|15988.4|16016.5|16015.5|15988.9|15987.9|4691
1702055700000|2023-12-08 17:15:00|15989.9|15988.9|16022.3|16021.3|16023.4|16022.4|15977.2|15976.2|6631
1702056000000|2023-12-08 17:20:00|16022.4|16021.4|16032.9|16031.9|16039.4|16038.4|16021.4|16020.4|5809
1702056300000|2023-12-08 17:25:00|16032.7|16031.7|16041.5|16040.5|16049.7|16048.7|16031.2|16030.2|3658
1702056600000|2023-12-08 17:30:00|16041.7|16040.7|16036.5|16035.5|16046.9|16045.9|16030.4|16029.4|3146
1702056900000|2023-12-08 17:35:00|16036.4|16035.4|16040.5|16039.5|16042.3|16041.3|16027.3|16026.3|3079
1702057200000|2023-12-08 17:40:00|16040.7|16039.7|16047.4|16046.4|16052.2|16051.2|16038.7|16037.7|4373
1702057500000|2023-12-08 17:45:00|16047|16046|16045.7|16044.7|16052.2|16051.2|16045|16044|2455
1702057800000|2023-12-08 17:50:00|16045.8|16044.8|16051.2|16050.2|16057.2|16056.2|16042.7|16041.7|4641
1702058100000|2023-12-08 17:55:00|16051.3|16050.3|16054.7|16053.7|16056|16055|16046.3|16045.3|2505
1702058400000|2023-12-08 18:00:00|16054.5|16053.5|16050.7|16049.7|16059.4|16058.4|16049.8|16048.8|2721
1702058700000|2023-12-08 18:05:00|16051.2|16050.2|16054.9|16053.9|16063|16062|16050.7|16049.7|2846
1702059000000|2023-12-08 18:10:00|16055|16054|16066.7|16065.7|16068.7|16067.7|16055|16054|3216
1702059300000|2023-12-08 18:15:00|16066.5|16065.5|16057.7|16056.7|16069.5|16068.5|16054.3|16053.3|2560
1702059600000|2023-12-08 18:20:00|16057.8|16056.8|16062.3|16061.3|16063.2|16062.2|16047|16046|3062
1702059900000|2023-12-08 18:25:00|16062.4|16061.4|16065|16064|16071.8|16070.8|16057.5|16056.5|2885
1702060200000|2023-12-08 18:30:00|16065.2|16064.2|16063|16062|16067.4|16066.4|16054.5|16053.5|3087
1702060500000|2023-12-08 18:35:00|16062.8|16061.8|16061.4|16060.4|16067.8|16066.8|16059.5|16058.5|2418
1702060800000|2023-12-08 18:40:00|16061.5|16060.5|16053.7|16052.7|16061.5|16060.5|16047.8|16046.8|3869
1702061100000|2023-12-08 18:45:00|16053.8|16052.8|16068|16067|16070.2|16069.2|16051.7|16050.7|2449
1702061400000|2023-12-08 18:50:00|16068.2|16067.2|16069.9|16068.9|16073.5|16072.5|16067.2|16066.2|2441
1702061700000|2023-12-08 18:55:00|16070|16069|16073.4|16072.4|16074.4|16073.4|16065.8|16064.8|1866
1702062000000|2023-12-08 19:00:00|16073.5|16072.5|16077.5|16076.5|16077.7|16076.7|16068|16067|2677
1702062300000|2023-12-08 19:05:00|16077.8|16076.8|16075.4|16074.4|16078.7|16077.7|16072.5|16071.5|1947
1702062600000|2023-12-08 19:10:00|16075.5|16074.5|16080.7|16079.7|16080.9|16079.9|16073|16072|1919
1702062900000|2023-12-08 19:15:00|16080.5|16079.5|16084.9|16083.9|16088.9|16087.9|16080.2|16079.2|3292
1702063200000|2023-12-08 19:20:00|16085|16084|16086.4|16085.4|16090.2|16089.2|16077|16076|3310
1702063500000|2023-12-08 19:25:00|16086.5|16085.5|16085.2|16084.2|16088.3|16087.3|16081.5|16080.5|1385
1702063800000|2023-12-08 19:30:00|16085.3|16084.3|16084.4|16083.4|16090.4|16089.4|16084|16083|1921
1702064100000|2023-12-08 19:35:00|16084.5|16083.5|16090|16089|16091|16090|16080.2|16079.2|2545
1702064400000|2023-12-08 19:40:00|16089.9|16088.9|16096.7|16095.7|16099.5|16098.5|16088|16087|3055
1702064700000|2023-12-08 19:45:00|16096.8|16095.8|16100.1|16099.1|16102.4|16101.4|16090.9|16089.9|3506
1702065000000|2023-12-08 19:50:00|16100.3|16099.3|16097.3|16096.3|16103.8|16102.8|16096.8|16095.8|3753
1702065300000|2023-12-08 19:55:00|16097.4|16096.4|16099|16098|16099.9|16098.9|16091.4|16090.4|3002
1702065600000|2023-12-08 20:00:00|16098.9|16097.9|16086.3|16085.3|16100|16099|16084.6|16083.6|3689
1702065900000|2023-12-08 20:05:00|16086.4|16085.4|16087.3|16086.3|16095.5|16094.5|16074|16073|5000
1702066200000|2023-12-08 20:10:00|16087.4|16086.4|16090.5|16089.5|16090.6|16089.6|16079.6|16078.6|2115
1702066500000|2023-12-08 20:15:00|16090.4|16089.4|16089.8|16088.8|16096.8|16095.8|16087.6|16086.6|2516
1702066800000|2023-12-08 20:20:00|16089.5|16088.5|16085.5|16084.5|16090.1|16089.1|16079.3|16078.3|2812
1702067100000|2023-12-08 20:25:00|16085.6|16084.6|16094|16093|16096.1|16095.1|16084.1|16083.1|1997
1702067400000|2023-12-08 20:30:00|16094.1|16093.1|16091.3|16090.3|16095|16094|16087.5|16086.5|2322
1702067700000|2023-12-08 20:35:00|16090.8|16089.8|16101.1|16100.1|16102.6|16101.6|16088.9|16087.9|3687
1702068000000|2023-12-08 20:40:00|16100.3|16099.3|16091.3|16090.3|16101.2|16100.2|16089.2|16088.2|2901
1702068300000|2023-12-08 20:45:00|16090.7|16089.7|16087.6|16086.6|16094.6|16093.6|16085.5|16084.5|2767
1702068600000|2023-12-08 20:50:00|16087.7|16086.7|16087.2|16086.2|16096.1|16095.1|16079.5|16078.5|6304
1702068900000|2023-12-08 20:55:00|16088.7|16087.7|16083.3|16082.3|16091.3|16090.3|16080.6|16079.6|10344
1702069200000|2023-12-08 21:00:00|16083.8|16081.8|16077.6|16075.6|16083.8|16081.8|16076.2|16074.2|4907
1702069500000|2023-12-08 21:05:00|16077.3|16075.3|16072.2|16070.2|16077.7|16075.7|16072|16070|2067
1702069800000|2023-12-08 21:10:00|16072.3|16070.3|16078.2|16076.2|16079.5|16077.5|16071.7|16069.7|1431
1702070100000|2023-12-08 21:15:00|16078.3|16076.3|16077.8|16075.8|16079.2|16077.2|16077.3|16075.3|321
1702070400000|2023-12-08 21:20:00|16078.1|16076.1|16076.8|16074.8|16078.3|16076.3|16076.3|16074.3|301
1702070700000|2023-12-08 21:25:00|16077|16075|16078.2|16076.2|16078.8|16076.8|16076.6|16074.6|244
1702071000000|2023-12-08 21:30:00|16078.3|16076.3|16077.6|16075.6|16078.7|16076.7|16076.8|16074.8|322
1702071300000|2023-12-08 21:35:00|16077.7|16075.7|16077.8|16075.8|16078.8|16076.8|16076.8|16074.8|252
1702071600000|2023-12-08 21:40:00|16077.7|16075.7|16077|16075|16080.2|16078.2|16077|16075|394
1702071900000|2023-12-08 21:45:00|16077.1|16075.1|16076.2|16074.2|16077.2|16075.2|16075.3|16073.3|582
1702072200000|2023-12-08 21:50:00|16076.3|16074.3|16077.7|16075.7|16077.8|16075.8|16075.3|16073.3|290
1702072500000|2023-12-08 21:55:00|16077.6|16075.6|16079.9|16074.9|16080|16077.2|16076.3|16074.3|558
1702249200000|2023-12-10 23:00:00|16074.5|16072.5|16075.9|16073.9|16079.3|16077.3|16070.1|16068.1|968
1702249500000|2023-12-10 23:05:00|16075.8|16073.8|16084.6|16082.6|16085|16083|16075.4|16073.4|480
1702249800000|2023-12-10 23:10:00|16084.8|16082.8|16084.8|16082.8|16100.8|16098.8|16083.3|16081.3|949
1702250100000|2023-12-10 23:15:00|16085.4|16083.4|16090.8|16088.8|16095|16093|16084.5|16082.5|523
1702250400000|2023-12-10 23:20:00|16090.9|16088.9|16098.6|16096.6|16099|16097|16090|16088|308
1702250700000|2023-12-10 23:25:00|16098.4|16096.4|16090.3|16088.3|16100|16098|16088.8|16086.8|315
1702251000000|2023-12-10 23:30:00|16090.1|16088.1|16087.1|16085.1|16092.5|16090.5|16085.4|16083.4|274
1702251300000|2023-12-10 23:35:00|16087|16085|16085.5|16083.5|16091.6|16089.6|16083.8|16081.8|210
1702251600000|2023-12-10 23:40:00|16086|16084|16087.4|16085.4|16089.5|16087.5|16085.5|16083.5|114
1702251900000|2023-12-10 23:45:00|16087.3|16085.3|16088.1|16086.1|16089|16087|16085.5|16083.5|139
1702252200000|2023-12-10 23:50:00|16088.3|16086.3|16089.5|16087.5|16090.6|16088.6|16087.3|16085.3|101
1702252500000|2023-12-10 23:55:00|16089.6|16087.6|16091.5|16089.5|16093.4|16091.4|16089.5|16087.5|199
1702252800000|2023-12-11 00:00:00|16091.4|16089.4|16090.5|16088.5|16093.5|16091.5|16086.6|16084.6|330
1702253100000|2023-12-11 00:05:00|16090.6|16088.6|16091.6|16089.6|16095.9|16093.9|16090.1|16088.1|353
1702253400000|2023-12-11 00:10:00|16091.3|16089.3|16094.1|16092.1|16094.8|16092.8|16089.8|16087.8|164
1702253700000|2023-12-11 00:15:00|16094|16092|16090.9|16088.9|16094.8|16092.8|16088.3|16086.3|249
1702254000000|2023-12-11 00:20:00|16091|16089|16089.9|16087.9|16095|16093|16089.6|16087.6|220
1702254300000|2023-12-11 00:25:00|16090|16088|16076.3|16074.3|16090.9|16088.9|16074.5|16072.5|598
1702254600000|2023-12-11 00:30:00|16076.4|16074.4|16070.1|16068.1|16077.1|16075.1|16070.1|16068.1|608
1702254900000|2023-12-11 00:35:00|16068.5|16066.5|16068.9|16066.9|16071.6|16069.6|16067.6|16065.6|372
1702255200000|2023-12-11 00:40:00|16069.1|16067.1|16060.8|16058.8|16069.5|16067.5|16060.1|16058.1|482
1702255500000|2023-12-11 00:45:00|16060.4|16058.4|16060.4|16058.4|16066.8|16064.8|16060.3|16058.3|387
1702255800000|2023-12-11 00:50:00|16060.3|16058.3|16058.3|16056.3|16060.8|16058.8|16056|16054|425
1702256100000|2023-12-11 00:55:00|16058.4|16056.4|16062.8|16060.8|16064.3|16062.3|16057.6|16055.6|448
1702256400000|2023-12-11 01:00:00|16062.6|16060.6|16060.5|16058.5|16063|16061|16059.4|16057.4|223
1702256700000|2023-12-11 01:05:00|16060.4|16058.4|16063.1|16061.1|16063.4|16061.4|16058|16056|393
1702257000000|2023-12-11 01:10:00|16063.3|16061.3|16063.3|16061.3|16064.1|16062.1|16060.4|16058.4|269
1702257300000|2023-12-11 01:15:00|16063.1|16061.1|16052.3|16050.3|16063.1|16061.1|16051.1|16049.1|864
1702257600000|2023-12-11 01:20:00|16052.4|16050.4|16057.5|16055.5|16059.5|16057.5|16052.4|16050.4|441
1702257900000|2023-12-11 01:25:00|16057.8|16055.8|16055|16053|16058.3|16056.3|16054.9|16052.9|169
1702258200000|2023-12-11 01:30:00|16055.1|16053.1|16055.9|16053.9|16059.6|16057.6|16049.6|16047.6|471
1702258500000|2023-12-11 01:35:00|16056|16054|16056.8|16054.8|16061.3|16059.3|16054.5|16052.5|288
1702258800000|2023-12-11 01:40:00|16057.1|16055.1|16051|16049|16057.4|16055.4|16050.9|16048.9|377
1702259100000|2023-12-11 01:45:00|16051.1|16049.1|16054.9|16052.9|16056|16054|16050.1|16048.1|204
1702259400000|2023-12-11 01:50:00|16055|16053|16051.6|16049.6|16060.6|16058.6|16051.6|16049.6|331
1702259700000|2023-12-11 01:55:00|16051.8|16049.8|16055.5|16053.5|16058|16056|16050.5|16048.5|195
1702260000000|2023-12-11 02:00:00|16055.4|16053.4|16055.8|16053.8|16057.5|16055.5|16052.3|16050.3|167
1702260300000|2023-12-11 02:05:00|16055.6|16053.6|16059.4|16057.4|16059.5|16057.5|16055|16053|174
1702260600000|2023-12-11 02:10:00|16059.6|16057.6|16055.3|16053.3|16060.3|16058.3|16055|16053|271
1702260900000|2023-12-11 02:15:00|16055.1|16053.1|16057.6|16055.6|16057.8|16055.8|16052.3|16050.3|377
1702261200000|2023-12-11 02:20:00|16057.8|16055.8|16047.4|16045.4|16057.8|16055.8|16047.3|16045.3|341
1702261500000|2023-12-11 02:25:00|16047.5|16045.5|16043.3|16041.3|16050.8|16048.8|16043|16041|562
1702261800000|2023-12-11 02:30:00|16043.5|16041.5|16043|16041|16043.6|16041.6|16041.3|16039.3|211
1702262100000|2023-12-11 02:35:00|16043.1|16041.1|16046.8|16044.8|16047|16045|16043.1|16041.1|313
1702262400000|2023-12-11 02:40:00|16046.9|16044.9|16046.3|16044.3|16048.5|16046.5|16045.6|16043.6|186
1702262700000|2023-12-11 02:45:00|16046.8|16044.8|16042.8|16040.8|16046.8|16044.8|16042.3|16040.3|138
1702263000000|2023-12-11 02:50:00|16042.9|16040.9|16042.4|16040.4|16046.1|16044.1|16041.3|16039.3|157
1702263300000|2023-12-11 02:55:00|16042.3|16040.3|16040.8|16038.8|16042.5|16040.5|16039.5|16037.5|218
1702263600000|2023-12-11 03:00:00|16042.3|16040.3|16042.5|16040.5|16043.4|16041.4|16041|16039|178
1702263900000|2023-12-11 03:05:00|16042.6|16040.6|16042.1|16040.1|16045.1|16043.1|16041.3|16039.3|126
1702264200000|2023-12-11 03:10:00|16042|16040|16041.4|16039.4|16043.4|16041.4|16038.1|16036.1|306
1702264500000|2023-12-11 03:15:00|16041.3|16039.3|16044|16042|16044.1|16042.1|16040.5|16038.5|171
1702264800000|2023-12-11 03:20:00|16044.1|16042.1|16046.9|16044.9|16047.1|16045.1|16042.8|16040.8|222
1702265100000|2023-12-11 03:25:00|16046.8|16044.8|16043.5|16041.5|16046.9|16044.9|16042.3|16040.3|172
1702265400000|2023-12-11 03:30:00|16043.6|16041.6|16041.8|16039.8|16044.9|16042.9|16040.4|16038.4|217
1702265700000|2023-12-11 03:35:00|16041.6|16039.6|16045.3|16043.3|16046.9|16044.9|16041.5|16039.5|170
1702266000000|2023-12-11 03:40:00|16045.4|16043.4|16043.5|16041.5|16045.9|16043.9|16043|16041|95
1702266300000|2023-12-11 03:45:00|16043.6|16041.6|16042.5|16040.5|16043.9|16041.9|16040.6|16038.6|119
1702266600000|2023-12-11 03:50:00|16042.6|16040.6|16043|16041|16043.1|16041.1|16041.8|16039.8|79
1702266900000|2023-12-11 03:55:00|16042.9|16040.9|16044.1|16042.1|16044.3|16042.3|16042.5|16040.5|97
1702267200000|2023-12-11 04:00:00|16044.3|16042.3|16045|16043|16045.8|16043.8|16043.3|16041.3|141
1702267500000|2023-12-11 04:05:00|16045.1|16043.1|16045|16043|16046.4|16044.4|16044|16042|190
1702267800000|2023-12-11 04:10:00|16044.9|16042.9|16046.3|16044.3|16047|16045|16044.9|16042.9|136
1702268100000|2023-12-11 04:15:00|16046.4|16044.4|16046|16044|16047.4|16045.4|16043.6|16041.6|326
1702268400000|2023-12-11 04:20:00|16046.1|16044.1|16044|16042|16046.5|16044.5|16043.8|16041.8|98
1702268700000|2023-12-11 04:25:00|16044.1|16042.1|16044.6|16042.6|16045.1|16043.1|16043.9|16041.9|52
1702269000000|2023-12-11 04:30:00|16044.8|16042.8|16043.1|16041.1|16045.1|16043.1|16042.3|16040.3|111
1702269300000|2023-12-11 04:35:00|16043.3|16041.3|16039.6|16037.6|16043.3|16041.3|16038.9|16036.9|230
1702269600000|2023-12-11 04:40:00|16039.5|16037.5|16040.3|16038.3|16041.6|16039.6|16039.5|16037.5|53
1702269900000|2023-12-11 04:45:00|16040.4|16038.4|16040.3|16038.3|16040.4|16038.4|16037.5|16035.5|183
1702270200000|2023-12-11 04:50:00|16040.6|16038.6|16039|16037|16040.9|16038.9|16039|16037|85
1702270500000|2023-12-11 04:55:00|16039.1|16037.1|16039.9|16037.9|16040.8|16038.8|16038.9|16036.9|59
1702270800000|2023-12-11 05:00:00|16039.6|16037.6|16041.1|16039.1|16042.3|16040.3|16038.3|16036.3|149
1702271100000|2023-12-11 05:05:00|16041|16039|16040.8|16038.8|16042.6|16040.6|16039.8|16037.8|196
1702271400000|2023-12-11 05:10:00|16040.6|16038.6|16040.8|16038.8|16041.3|16039.3|16039.6|16037.6|79
1702271700000|2023-12-11 05:15:00|16040.6|16038.6|16040|16038|16041.3|16039.3|16039.3|16037.3|123
1702272000000|2023-12-11 05:20:00|16040.1|16038.1|16039.9|16037.9|16040.1|16038.1|16038.8|16036.8|147
1702272300000|2023-12-11 05:25:00|16039.8|16037.8|16038.9|16036.9|16040.1|16038.1|16036.5|16034.5|534
1702272600000|2023-12-11 05:30:00|16039|16037|16045.6|16043.6|16045.8|16043.8|16038.6|16036.6|214
1702272900000|2023-12-11 05:35:00|16045.3|16043.3|16043.1|16041.1|16045.6|16043.6|16041.4|16039.4|166
1702273200000|2023-12-11 05:40:00|16043.3|16041.3|16046|16044|16047.1|16045.1|16042.5|16040.5|232
1702273500000|2023-12-11 05:45:00|16046.1|16044.1|16049.3|16047.3|16049.3|16047.3|16045.5|16043.5|180
1702273800000|2023-12-11 05:50:00|16049.1|16047.1|16050.6|16048.6|16051|16049|16048.4|16046.4|202
1702274100000|2023-12-11 05:55:00|16050.5|16048.5|16050|16048|16051.4|16049.4|16047.8|16045.8|151
1702274400000|2023-12-11 06:00:00|16049.8|16047.8|16055|16053|16055.6|16053.6|16048.4|16046.4|245
1702274700000|2023-12-11 06:05:00|16054.9|16052.9|16059|16057|16059.6|16057.6|16054.8|16052.8|426
1702275000000|2023-12-11 06:10:00|16058.9|16056.9|16057.5|16055.5|16059|16057|16053.8|16051.8|248
1702275300000|2023-12-11 06:15:00|16057.4|16055.4|16063.6|16061.6|16063.8|16061.8|16056.6|16054.6|377
1702275600000|2023-12-11 06:20:00|16063.5|16061.5|16061.5|16059.5|16063.8|16061.8|16060.3|16058.3|117
1702275900000|2023-12-11 06:25:00|16061.6|16059.6|16061.5|16059.5|16064.3|16062.3|16060.5|16058.5|191
1702276200000|2023-12-11 06:30:00|16061.3|16059.3|16059.8|16057.8|16063.5|16061.5|16058.3|16056.3|198
1702276500000|2023-12-11 06:35:00|16059.9|16057.9|16056.8|16054.8|16060.8|16058.8|16056.5|16054.5|172
1702276800000|2023-12-11 06:40:00|16056.9|16054.9|16053.3|16051.3|16057|16055|16051.8|16049.8|459
1702277100000|2023-12-11 06:45:00|16053.4|16051.4|16047|16045|16053.4|16051.4|16046.6|16044.6|358
1702277400000|2023-12-11 06:50:00|16047.1|16045.1|16048.3|16046.3|16049.4|16047.4|16046.6|16044.6|81
1702277700000|2023-12-11 06:55:00|16048.4|16046.4|16047.3|16045.3|16051|16049|16046.4|16044.4|269
1702278000000|2023-12-11 07:00:00|16047|16045|16047.1|16045.1|16049.3|16047.3|16043|16041|382
1702278300000|2023-12-11 07:05:00|16047.5|16045.5|16047.8|16045.8|16049.6|16047.6|16042.9|16040.9|254
1702278600000|2023-12-11 07:10:00|16047.6|16045.6|16053.1|16051.1|16054.9|16052.9|16047.6|16045.6|277
1702278900000|2023-12-11 07:15:00|16053|16051|16046.5|16044.5|16055|16053|16045.1|16043.1|282
1702279200000|2023-12-11 07:20:00|16046.4|16044.4|16044.6|16042.6|16047.4|16045.4|16044.1|16042.1|208
1702279500000|2023-12-11 07:25:00|16044.5|16042.5|16045.3|16043.3|16047.8|16045.8|16044.1|16042.1|174
1702279800000|2023-12-11 07:30:00|16045|16043|16044.4|16042.4|16047.5|16045.5|16043.4|16041.4|193
1702280100000|2023-12-11 07:35:00|16044.5|16042.5|16040.8|16038.8|16046.8|16044.8|16039.4|16037.4|423
1702280400000|2023-12-11 07:40:00|16040.9|16038.9|16048|16046|16052.8|16050.8|16040.9|16038.9|492
1702280700000|2023-12-11 07:45:00|16048.1|16046.1|16053|16051|16055.3|16053.3|16048.1|16046.1|357
1702281000000|2023-12-11 07:50:00|16052.9|16050.9|16049.5|16047.5|16054.5|16052.5|16048.4|16046.4|308
1702281300000|2023-12-11 07:55:00|16049.4|16047.4|16050.5|16048.5|16054.9|16052.9|16048.4|16046.4|196
1702281600000|2023-12-11 08:00:00|16050.4|16048.4|16055.5|16053.5|16055.5|16053.5|16047.6|16045.6|539
1702281900000|2023-12-11 08:05:00|16055.6|16053.6|16051.3|16049.3|16062.9|16060.9|16051.3|16049.3|587
1702282200000|2023-12-11 08:10:00|16051.4|16049.4|16046.5|16044.5|16057.8|16055.8|16046.4|16044.4|428
1702282500000|2023-12-11 08:15:00|16046.4|16044.4|16046.1|16044.1|16052.5|16050.5|16045.8|16043.8|346
1702282800000|2023-12-11 08:20:00|16046|16044|16048.3|16046.3|16049.3|16047.3|16044.9|16042.9|323
1702283100000|2023-12-11 08:25:00|16048.1|16046.1|16054.4|16052.4|16058.3|16056.3|16046.5|16044.5|464
1702283400000|2023-12-11 08:30:00|16054.3|16052.3|16061.1|16059.1|16061.6|16059.6|16053.4|16051.4|387
1702283700000|2023-12-11 08:35:00|16061.3|16059.3|16055.8|16053.8|16063.6|16061.6|16053.1|16051.1|538
1702284000000|2023-12-11 08:40:00|16055.9|16053.9|16053.3|16051.3|16056.3|16054.3|16049.8|16047.8|445
1702284300000|2023-12-11 08:45:00|16053|16051|16053.4|16051.4|16056|16054|16050.6|16048.6|279
1702284600000|2023-12-11 08:50:00|16053.5|16051.5|16054|16052|16057|16055|16049.4|16047.4|475
1702284900000|2023-12-11 08:55:00|16054.1|16052.1|16050.1|16048.1|16054.4|16052.4|16049.6|16047.6|246
1702285200000|2023-12-11 09:00:00|16050.3|16048.3|16054.1|16052.1|16055.4|16053.4|16047.4|16045.4|372
1702285500000|2023-12-11 09:05:00|16054.3|16052.3|16064.4|16062.4|16068.4|16066.4|16054.1|16052.1|619
1702285800000|2023-12-11 09:10:00|16064.5|16062.5|16065.5|16063.5|16066.5|16064.5|16062.6|16060.6|297
1702286100000|2023-12-11 09:15:00|16065.4|16063.4|16069.4|16067.4|16071.6|16069.6|16063.9|16061.9|583
1702286400000|2023-12-11 09:20:00|16069.5|16067.5|16076.5|16074.5|16076.5|16074.5|16069.3|16067.3|694
1702286700000|2023-12-11 09:25:00|16077.8|16075.8|16075.4|16073.4|16077.9|16075.9|16073|16071|483
1702287000000|2023-12-11 09:30:00|16075.5|16073.5|16075.4|16073.4|16076.1|16074.1|16073.1|16071.1|251
1702287300000|2023-12-11 09:35:00|16075.3|16073.3|16073.5|16071.5|16075.9|16073.9|16070.6|16068.6|349
1702287600000|2023-12-11 09:40:00|16073.6|16071.6|16075.4|16073.4|16076.1|16074.1|16072.8|16070.8|202
1702287900000|2023-12-11 09:45:00|16075.5|16073.5|16073.6|16071.6|16076.9|16074.9|16072.4|16070.4|258
1702288200000|2023-12-11 09:50:00|16073.8|16071.8|16066.3|16064.3|16075.9|16073.9|16065.6|16063.6|413
1702288500000|2023-12-11 09:55:00|16064.4|16062.4|16057.9|16055.9|16065.9|16063.9|16057|16055|575
1702288800000|2023-12-11 10:00:00|16058.6|16056.6|16063.9|16061.9|16067|16065|16057|16055|423
1702289100000|2023-12-11 10:05:00|16063.8|16061.8|16061|16059|16066.4|16064.4|16060.5|16058.5|168
1702289400000|2023-12-11 10:10:00|16061.1|16059.1|16066.5|16064.5|16067|16065|16058.6|16056.6|263
1702289700000|2023-12-11 10:15:00|16066.1|16064.1|16070|16068|16071.6|16069.6|16065.5|16063.5|460
1702290000000|2023-12-11 10:20:00|16070.1|16068.1|16061.4|16059.4|16071.1|16069.1|16061|16059|223
1702290300000|2023-12-11 10:25:00|16061.3|16059.3|16054.9|16052.9|16065|16063|16052.4|16050.4|400
1702290600000|2023-12-11 10:30:00|16055|16053|16057|16055|16057.8|16055.8|16054.1|16052.1|411
1702290900000|2023-12-11 10:35:00|16057.1|16055.1|16057.1|16055.1|16060.5|16058.5|16054.9|16052.9|244
1702291200000|2023-12-11 10:40:00|16057|16055|16062.8|16060.8|16064|16062|16054.6|16052.6|259
1702291500000|2023-12-11 10:45:00|16062.9|16060.9|16064.9|16062.9|16065.3|16063.3|16060.1|16058.1|236
1702291800000|2023-12-11 10:50:00|16065|16063|16053.7|16051.7|16065|16063|16053.4|16051.4|261
1702292100000|2023-12-11 10:55:00|16053.9|16051.9|16049|16047|16056.2|16054.2|16047.2|16045.2|903
1702292400000|2023-12-11 11:00:00|16048.9|16046.9|16050.9|16048.9|16052.7|16050.7|16046.5|16044.5|358
1702292700000|2023-12-11 11:05:00|16050.7|16048.7|16053.5|16051.5|16056.1|16054.1|16050.2|16048.2|557
1702293000000|2023-12-11 11:10:00|16053.4|16051.4|16048|16046|16057|16055|16047.5|16045.5|415
1702293300000|2023-12-11 11:15:00|16048.1|16046.1|16041.4|16039.4|16048.7|16046.7|16039.4|16037.4|619
1702293600000|2023-12-11 11:20:00|16040.6|16038.6|16033.2|16031.2|16042.6|16040.6|16032.9|16030.9|534
1702293900000|2023-12-11 11:25:00|16033.1|16031.1|16042.9|16040.9|16044.6|16042.6|16032.6|16030.6|550
1702294200000|2023-12-11 11:30:00|16042.7|16040.7|16047.2|16045.2|16048.9|16046.9|16042.5|16040.5|515
1702294500000|2023-12-11 11:35:00|16047.1|16045.1|16051.6|16049.6|16052.2|16050.2|16043.5|16041.5|586
1702294800000|2023-12-11 11:40:00|16051.5|16049.5|16048.5|16046.5|16053|16051|16047.2|16045.2|305
1702295100000|2023-12-11 11:45:00|16048.4|16046.4|16044.2|16042.2|16048.7|16046.7|16043.9|16041.9|255
1702295400000|2023-12-11 11:50:00|16044.4|16042.4|16053|16051|16053.2|16051.2|16044.1|16042.1|408
1702295700000|2023-12-11 11:55:00|16053.9|16051.9|16057.5|16055.5|16060.4|16058.4|16052.5|16050.5|778
1702296000000|2023-12-11 12:00:00|16057.4|16055.4|16064.2|16062.2|16066.6|16064.6|16057.4|16055.4|769
1702296300000|2023-12-11 12:05:00|16064.4|16062.4|16063|16061|16064.6|16062.6|16057.4|16055.4|380
1702296600000|2023-12-11 12:10:00|16063.1|16061.1|16066.5|16064.5|16067.7|16065.7|16063|16061|331
1702296900000|2023-12-11 12:15:00|16066.4|16064.4|16072.5|16070.5|16073.1|16071.1|16065.1|16063.1|675
1702297200000|2023-12-11 12:20:00|16072.4|16070.4|16066.7|16064.7|16072.7|16070.7|16066.7|16064.7|340
1702297500000|2023-12-11 12:25:00|16066.9|16064.9|16063.7|16061.7|16068.2|16066.2|16063|16061|844
1702297800000|2023-12-11 12:30:00|16063.9|16061.9|16064.5|16062.5|16066.5|16064.5|16060.1|16058.1|857
1702298100000|2023-12-11 12:35:00|16064.7|16062.7|16057.7|16055.7|16066|16064|16057.4|16055.4|695
1702298400000|2023-12-11 12:40:00|16057.6|16055.6|16057|16055|16058.2|16056.2|16053.9|16051.9|406
1702298700000|2023-12-11 12:45:00|16057.1|16055.1|16062|16060|16062.7|16060.7|16054.9|16052.9|527
1702299000000|2023-12-11 12:50:00|16062.1|16060.1|16060.2|16058.2|16063|16061|16054.9|16052.9|499
1702299300000|2023-12-11 12:55:00|16060.1|16058.1|16066.2|16064.2|16067.4|16065.4|16058.7|16056.7|541
1702299600000|2023-12-11 13:00:00|16066|16064|16049.1|16047.1|16066|16064|16047.1|16045.1|2024
1702299900000|2023-12-11 13:05:00|16049|16047|16054|16052|16055.2|16053.2|16048|16046|739
1702300200000|2023-12-11 13:10:00|16054.1|16052.1|16052|16050|16055|16053|16046.2|16044.2|967
1702300500000|2023-12-11 13:15:00|16052.1|16050.1|16067.5|16065.5|16068|16066|16050.7|16048.7|1305
1702300800000|2023-12-11 13:20:00|16067.4|16065.4|16070.7|16068.7|16071.7|16069.7|16065.4|16063.4|1092
1702301100000|2023-12-11 13:25:00|16071|16069|16055.7|16053.7|16071.2|16069.2|16055.4|16053.4|1499
1702301400000|2023-12-11 13:30:00|16055.5|16053.5|16060.2|16058.2|16060.5|16058.5|16049.7|16047.7|1352
1702301700000|2023-12-11 13:35:00|16060.4|16058.4|16062.2|16060.2|16066.9|16064.9|16055.2|16053.2|3478
1702302000000|2023-12-11 13:40:00|16062.4|16060.4|16056.5|16054.5|16063.2|16061.2|16055.7|16053.7|1470
1702302300000|2023-12-11 13:45:00|16056|16054|16064.5|16062.5|16065.6|16063.6|16056|16054|1224
1702302600000|2023-12-11 13:50:00|16064.4|16062.4|16066.6|16064.6|16067.6|16065.6|16059|16057|1077
1702302900000|2023-12-11 13:55:00|16066.5|16064.5|16068.5|16066.5|16072.7|16070.7|16066|16064|1220
1702303200000|2023-12-11 14:00:00|16067.7|16065.7|16082.2|16080.2|16083.9|16081.9|16067.7|16065.7|1863
1702303500000|2023-12-11 14:05:00|16082.4|16080.4|16071.2|16069.2|16083.2|16081.2|16070.6|16068.6|1174
1702303800000|2023-12-11 14:10:00|16071.4|16069.4|16079.2|16077.2|16083|16081|16069.6|16067.6|1164
1702304100000|2023-12-11 14:15:00|16079.4|16077.4|16078.2|16076.2|16083.2|16081.2|16075|16073|1757
1702304400000|2023-12-11 14:20:00|16078.1|16076.1|16063|16061|16078.1|16076.1|16061.6|16059.6|2642
1702304700000|2023-12-11 14:25:00|16063.1|16061.1|16066.7|16064.7|16068.1|16066.1|16058.7|16056.7|3799
1702305000000|2023-12-11 14:30:00|16066.2|16065.2|16098.9|16097.9|16127.4|16126.4|16057.7|16056.7|29792
1702305300000|2023-12-11 14:35:00|16099.6|16098.6|16123.6|16122.6|16126.7|16125.7|16073.5|16072.5|16560
1702305600000|2023-12-11 14:40:00|16123.4|16122.4|16121.7|16120.7|16135.5|16134.5|16109.4|16108.4|9208
1702305900000|2023-12-11 14:45:00|16121.9|16120.9|16134.5|16133.5|16150.6|16149.6|16120.4|16119.4|11583
1702306200000|2023-12-11 14:50:00|16133.9|16132.9|16139.5|16138.5|16152.9|16151.9|16125.7|16124.7|8731
1702306500000|2023-12-11 14:55:00|16138.9|16137.9|16149.1|16148.1|16150|16149|16114.2|16113.2|10656
1702306800000|2023-12-11 15:00:00|16148.7|16147.7|16146|16145|16155.2|16154.2|16131.5|16130.5|9133
1702307100000|2023-12-11 15:05:00|16146.2|16145.2|16157.7|16156.7|16162|16161|16141.7|16140.7|8850
1702307400000|2023-12-11 15:10:00|16157.5|16156.5|16156.7|16155.7|16163.7|16162.7|16145.9|16144.9|6563
1702307700000|2023-12-11 15:15:00|16157.5|16156.5|16150|16149|16159.7|16158.7|16138|16137|6821
1702308000000|2023-12-11 15:20:00|16148.9|16147.9|16141.4|16140.4|16156.3|16155.3|16139.4|16138.4|5411
1702308300000|2023-12-11 15:25:00|16141.6|16140.6|16134.4|16133.4|16149.8|16148.8|16132.3|16131.3|7053
1702308600000|2023-12-11 15:30:00|16134.9|16133.9|16148.7|16147.7|16151.7|16150.7|16123.8|16122.8|7343
1702308900000|2023-12-11 15:35:00|16147.6|16146.6|16146.8|16145.8|16158.7|16157.7|16139.6|16138.6|6229
1702309200000|2023-12-11 15:40:00|16146.7|16145.7|16146.2|16145.2|16150.8|16149.8|16132.2|16131.2|6331
1702309500000|2023-12-11 15:45:00|16146.1|16145.1|16173.9|16172.9|16178.9|16177.9|16145.2|16144.2|10155
1702309800000|2023-12-11 15:50:00|16173.8|16172.8|16183.2|16182.2|16187.2|16186.2|16170.4|16169.4|6683
1702310100000|2023-12-11 15:55:00|16183.1|16182.1|16164.3|16163.3|16187.7|16186.7|16164.1|16163.1|6028
1702310400000|2023-12-11 16:00:00|16165.1|16164.1|16167.7|16166.7|16173.7|16172.7|16160.9|16159.9|6869
1702310700000|2023-12-11 16:05:00|16167.6|16166.6|16141.4|16140.4|16168.4|16167.4|16139.4|16138.4|8952
1702311000000|2023-12-11 16:10:00|16141.6|16140.6|16122.6|16121.6|16148.1|16147.1|16121.6|16120.6|9480
1702311300000|2023-12-11 16:15:00|16122.7|16121.7|16132.3|16131.3|16138.7|16137.7|16121.7|16120.7|8776
1702311600000|2023-12-11 16:20:00|16132.4|16131.4|16139.4|16138.4|16143.8|16142.8|16119.1|16118.1|7166
1702311900000|2023-12-11 16:25:00|16139.3|16138.3|16138.9|16137.9|16149.4|16148.4|16133.3|16132.3|5540
1702312200000|2023-12-11 16:30:00|16138.8|16137.8|16118.2|16117.2|16144.9|16143.9|16109.1|16108.1|9932
1702312500000|2023-12-11 16:35:00|16118.3|16117.3|16135.2|16134.2|16139.6|16138.6|16109.4|16108.4|7773
1702312800000|2023-12-11 16:40:00|16136|16135|16134.8|16133.8|16140.3|16139.3|16123.1|16122.1|5546
1702313100000|2023-12-11 16:45:00|16135.1|16134.1|16139.3|16138.3|16140.5|16139.5|16126.8|16125.8|3524
1702313400000|2023-12-11 16:50:00|16139.5|16138.5|16145.8|16144.8|16147.8|16146.8|16137.3|16136.3|4640
1702313700000|2023-12-11 16:55:00|16145.9|16144.9|16150.3|16149.3|16152.3|16151.3|16140.3|16139.3|4594
1702314000000|2023-12-11 17:00:00|16150.1|16149.1|16156.6|16155.6|16159|16158|16135.3|16134.3|4862
1702314300000|2023-12-11 17:05:00|16156.8|16155.8|16165.9|16164.9|16169.1|16168.1|16156.4|16155.4|4063
1702314600000|2023-12-11 17:10:00|16166|16165|16163|16162|16170.1|16169.1|16161.1|16160.1|3097
1702314900000|2023-12-11 17:15:00|16163.1|16162.1|16165.3|16164.3|16165.5|16164.5|16156.3|16155.3|4194
1702315200000|2023-12-11 17:20:00|16164.9|16163.9|16172.6|16171.6|16173.8|16172.8|16163.6|16162.6|2965
1702315500000|2023-12-11 17:25:00|16172.9|16171.9|16176.1|16175.1|16177.8|16176.8|16164.1|16163.1|3531
1702315800000|2023-12-11 17:30:00|16176.3|16175.3|16175.1|16174.1|16178.9|16177.9|16171.8|16170.8|2867
1702316100000|2023-12-11 17:35:00|16175.3|16174.3|16184|16183|16184.1|16183.1|16173|16172|2407
1702316400000|2023-12-11 17:40:00|16184.1|16183.1|16179.4|16178.4|16186.5|16185.5|16177|16176|4221
1702316700000|2023-12-11 17:45:00|16179.6|16178.6|16188.8|16187.8|16189.6|16188.6|16179.5|16178.5|3818
1702317000000|2023-12-11 17:50:00|16188.6|16187.6|16188.8|16187.8|16192.8|16191.8|16183.4|16182.4|4146
1702317300000|2023-12-11 17:55:00|16188.9|16187.9|16190.3|16189.3|16192.8|16191.8|16186.4|16185.4|4351
1702317600000|2023-12-11 18:00:00|16188.5|16187.5|16206.8|16205.8|16208.5|16207.5|16175.4|16174.4|7248
1702317900000|2023-12-11 18:05:00|16206.6|16205.6|16201|16200|16208.9|16207.9|16199.4|16198.4|5309
1702318200000|2023-12-11 18:10:00|16200.9|16199.9|16190|16189|16200.9|16199.9|16189.5|16188.5|3149
1702318500000|2023-12-11 18:15:00|16189.9|16188.9|16206.9|16205.9|16207.3|16206.3|16189.8|16188.8|2942
1702318800000|2023-12-11 18:20:00|16207|16206|16209.3|16208.3|16213.3|16212.3|16205.6|16204.6|4808
1702319100000|2023-12-11 18:25:00|16209.4|16208.4|16211.3|16210.3|16213.9|16212.9|16208|16207|3240
1702319400000|2023-12-11 18:30:00|16211.4|16210.4|16213.5|16212.5|16216.8|16215.8|16209.6|16208.6|4179
1702319700000|2023-12-11 18:35:00|16213.6|16212.6|16211|16210|16214.3|16213.3|16208.1|16207.1|1924
1702320000000|2023-12-11 18:40:00|16210.9|16209.9|16213.5|16212.5|16215.6|16214.6|16209|16208|1794
1702320300000|2023-12-11 18:45:00|16213.6|16212.6|16222.8|16221.8|16224.3|16223.3|16210.8|16209.8|3447
1702320600000|2023-12-11 18:50:00|16222.9|16221.9|16224.5|16223.5|16230.9|16229.9|16221.9|16220.9|4240
1702320900000|2023-12-11 18:55:00|16224.4|16223.4|16222.1|16221.1|16227.9|16226.9|16219.6|16218.6|2561
1702321200000|2023-12-11 19:00:00|16222.3|16221.3|16225|16224|16229.1|16228.1|16221.3|16220.3|1938
1702321500000|2023-12-11 19:05:00|16224.8|16223.8|16229|16228|16230.1|16229.1|16224|16223|2480
1702321800000|2023-12-11 19:10:00|16228.9|16227.9|16228|16227|16233.4|16232.4|16226.3|16225.3|3296
1702322100000|2023-12-11 19:15:00|16228.1|16227.1|16212.8|16211.8|16228.5|16227.5|16211.5|16210.5|4456
1702322400000|2023-12-11 19:20:00|16213.6|16212.6|16216.7|16215.7|16221.1|16220.1|16212.9|16211.9|2188
1702322700000|2023-12-11 19:25:00|16216.6|16215.6|16221.9|16220.9|16223.1|16222.1|16215.4|16214.4|1929
1702323000000|2023-12-11 19:30:00|16222.1|16221.1|16218.6|16217.6|16227.2|16226.2|16215.6|16214.6|2950
1702323300000|2023-12-11 19:35:00|16218.7|16217.7|16212.1|16211.1|16219.8|16218.8|16207.6|16206.6|2937
1702323600000|2023-12-11 19:40:00|16212.2|16211.2|16208.2|16207.2|16215.4|16214.4|16207.1|16206.1|2858
1702323900000|2023-12-11 19:45:00|16208.1|16207.1|16212.7|16211.7|16212.9|16211.9|16205.4|16204.4|4359
1702324200000|2023-12-11 19:50:00|16212.8|16211.8|16212.2|16211.2|16214.3|16213.3|16207.9|16206.9|2117
1702324500000|2023-12-11 19:55:00|16212.1|16211.1|16211.3|16210.3|16213.1|16212.1|16204.4|16203.4|3706
1702324800000|2023-12-11 20:00:00|16211.4|16210.4|16205.2|16204.2|16212.2|16211.2|16197.9|16196.9|3523
1702325100000|2023-12-11 20:05:00|16205.3|16204.3|16217.4|16216.4|16220.7|16219.7|16205.2|16204.2|4367
1702325400000|2023-12-11 20:10:00|16217.3|16216.3|16215.4|16214.4|16217.8|16216.8|16203.3|16202.3|3811
1702325700000|2023-12-11 20:15:00|16215.3|16214.3|16217.2|16216.2|16221.2|16220.2|16215.1|16214.1|2906
1702326000000|2023-12-11 20:20:00|16217.3|16216.3|16218.2|16217.2|16218.4|16217.4|16205.3|16204.3|4320
1702326300000|2023-12-11 20:25:00|16218.3|16217.3|16204.8|16203.8|16219.1|16218.1|16200.6|16199.6|4866
1702326600000|2023-12-11 20:30:00|16204.7|16203.7|16208.4|16207.4|16212.9|16211.9|16202.8|16201.8|3364
1702326900000|2023-12-11 20:35:00|16208.3|16207.3|16219.4|16218.4|16219.7|16218.7|16207.7|16206.7|3493
1702327200000|2023-12-11 20:40:00|16218.5|16217.5|16215.5|16214.5|16222|16221|16213.4|16212.4|4307
1702327500000|2023-12-11 20:45:00|16215.4|16214.4|16215.3|16214.3|16223|16222|16213.6|16212.6|3140
1702327800000|2023-12-11 20:50:00|16215.1|16214.1|16216.8|16215.8|16221.4|16220.4|16209.5|16208.5|6097
1702328100000|2023-12-11 20:55:00|16216.6|16215.6|16221.8|16220.8|16226.5|16225.5|16211|16210|14182
1702328400000|2023-12-11 21:00:00|16221.4|16220.4|16222.6|16220.6|16230.5|16228.5|16215.1|16213.1|4884
1702328700000|2023-12-11 21:05:00|16222.9|16220.9|16222.5|16220.5|16223|16221|16218.4|16216.4|1399
1702329000000|2023-12-11 21:10:00|16222.2|16220.2|16226|16224|16228|16226|16222.1|16220.1|1250
1702329300000|2023-12-11 21:15:00|16225.9|16223.9|16229.6|16227.6|16230|16228|16225.4|16223.4|417
1702329600000|2023-12-11 21:20:00|16229.5|16227.5|16229.9|16227.9|16230|16228|16226.5|16224.5|338
1702329900000|2023-12-11 21:25:00|16229.7|16227.7|16226.2|16224.2|16230.1|16228.1|16225.9|16223.9|336
1702330200000|2023-12-11 21:30:00|16226.1|16224.1|16226|16224|16227.5|16225.5|16225.9|16223.9|273
1702330500000|2023-12-11 21:35:00|16225.9|16223.9|16229.1|16227.1|16229.4|16227.4|16225.4|16223.4|345
1702330800000|2023-12-11 21:40:00|16229|16227|16232|16230|16233.1|16231.1|16228.7|16226.7|391
1702331100000|2023-12-11 21:45:00|16231.9|16229.9|16228.9|16226.9|16233.2|16231.2|16228.9|16226.9|492
1702331400000|2023-12-11 21:50:00|16228.7|16226.7|16231.4|16229.4|16232.4|16230.4|16228|16226|301
1702331700000|2023-12-11 21:55:00|16231.2|16229.2|16230.8|16225.8|16231.2|16229.2|16227.1|16225.1|433
1702332000000|2023-12-11 22:00:00|16230.9|16225.9|16230.4|16225.4|16231.1|16226.1|16229.4|16224.4|0
1702332300000|2023-12-11 22:05:00|16230.5|16225.5|16228.7|16223.7|16230.5|16225.5|16228.4|16223.4|0
1702332600000|2023-12-11 22:10:00|16228.8|16223.8|16230.1|16225.1|16230.1|16225.1|16228.1|16223.1|0
1702332900000|2023-12-11 22:15:00|16230.2|16225.2|16231.3|16226.3|16231.3|16226.3|16228.8|16223.8|0
1702333200000|2023-12-11 22:20:00|16231.2|16226.2|16232.6|16227.6|16232.7|16227.7|16230.9|16225.9|0
1702333500000|2023-12-11 22:25:00|16232.7|16227.7|16234.7|16229.7|16235.3|16230.3|16232.7|16227.7|0
1702333800000|2023-12-11 22:30:00|16234.3|16229.3|16235.7|16230.7|16235.7|16230.7|16234.3|16229.3|0
1702334100000|2023-12-11 22:35:00|16235.8|16230.8|16235.7|16230.7|16237.2|16232.2|16235.4|16230.4|0
1702334400000|2023-12-11 22:40:00|16235.3|16230.3|16236.3|16231.3|16236.3|16231.3|16234.7|16229.7|0
1702334700000|2023-12-11 22:45:00|16236.2|16231.2|16235.7|16230.7|16236.4|16231.4|16235.3|16230.3|0
1702335000000|2023-12-11 22:50:00|16235.4|16230.4|16235.1|16230.1|16235.9|16230.9|16234.9|16229.9|0
1702335300000|2023-12-11 22:55:00|16234.8|16229.8|16235.5|16230.5|16235.7|16230.7|16234.2|16229.2|0
1702335600000|2023-12-11 23:00:00|16228.6|16226.6|16221.5|16219.5|16228.6|16226.6|16218.5|16216.5|561
1702335900000|2023-12-11 23:05:00|16221.9|16219.9|16217.5|16215.5|16221.9|16219.9|16217|16215|230
1702336200000|2023-12-11 23:10:00|16217.4|16215.4|16223.1|16221.1|16225.1|16223.1|16217.4|16215.4|361
1702336500000|2023-12-11 23:15:00|16223|16221|16221.1|16219.1|16223.6|16221.6|16220.1|16218.1|157
1702336800000|2023-12-11 23:20:00|16221|16219|16226|16224|16227.4|16225.4|16221|16219|396
1702337100000|2023-12-11 23:25:00|16226.4|16224.4|16224.4|16222.4|16226.5|16224.5|16222.6|16220.6|161
1702337400000|2023-12-11 23:30:00|16224.1|16222.1|16223.6|16221.6|16225|16223|16223.2|16221.2|122
1702337700000|2023-12-11 23:35:00|16223.5|16221.5|16226.4|16224.4|16226.9|16224.9|16223.1|16221.1|140
1702338000000|2023-12-11 23:40:00|16226.2|16224.2|16226.4|16224.4|16228.2|16226.2|16224.6|16222.6|216
1702338300000|2023-12-11 23:45:00|16226.2|16224.2|16227.1|16225.1|16228.6|16226.6|16226.2|16224.2|181
1702338600000|2023-12-11 23:50:00|16227.2|16225.2|16231.1|16229.1|16231.2|16229.2|16226.4|16224.4|322
1702338900000|2023-12-11 23:55:00|16231.2|16229.2|16230.4|16228.4|16231.9|16229.9|16229.5|16227.5|184
1702339200000|2023-12-12 00:00:00|16230.2|16228.2|16230.2|16228.2|16233.4|16231.4|16229.9|16227.9|546
1702339500000|2023-12-12 00:05:00|16230.4|16228.4|16231.9|16229.9|16232.9|16230.9|16229.2|16227.2|209
1702339800000|2023-12-12 00:10:00|16232|16230|16232.6|16230.6|16232.6|16230.6|16230.7|16228.7|149
1702340100000|2023-12-12 00:15:00|16232.7|16230.7|16234.4|16232.4|16234.9|16232.9|16231.6|16229.6|339
1702340400000|2023-12-12 00:20:00|16234.2|16232.2|16246.9|16244.9|16260.5|16258.5|16234.2|16232.2|2648
1702340700000|2023-12-12 00:25:00|16247|16245|16246.6|16244.6|16252.4|16250.4|16243.2|16241.2|716
1702341000000|2023-12-12 00:30:00|16246.5|16244.5|16241.4|16239.4|16246.6|16244.6|16237.9|16235.9|811
1702341300000|2023-12-12 00:35:00|16241.2|16239.2|16243.9|16241.9|16245.1|16243.1|16240.7|16238.7|420
1702341600000|2023-12-12 00:40:00|16243.7|16241.7|16245.6|16243.6|16248.4|16246.4|16241.9|16239.9|522
1702341900000|2023-12-12 00:45:00|16245.7|16243.7|16244.7|16242.7|16246.5|16244.5|16240.1|16238.1|435
1702342200000|2023-12-12 00:50:00|16244.9|16242.9|16245.7|16243.7|16247.6|16245.6|16244|16242|218
1702342500000|2023-12-12 00:55:00|16245.6|16243.6|16246.6|16244.6|16249.5|16247.5|16245.2|16243.2|352
1702342800000|2023-12-12 01:00:00|16246.4|16244.4|16244.4|16242.4|16246.4|16244.4|16241.9|16239.9|400
1702343100000|2023-12-12 01:05:00|16244.2|16242.2|16247.1|16245.1|16248.1|16246.1|16242.2|16240.2|320
1702343400000|2023-12-12 01:10:00|16247.2|16245.2|16244.1|16242.1|16249.1|16247.1|16243.5|16241.5|449
1702343700000|2023-12-12 01:15:00|16244|16242|16242.1|16240.1|16246|16244|16239.1|16237.1|565
1702344000000|2023-12-12 01:20:00|16242|16240|16241.6|16239.6|16243.9|16241.9|16240.1|16238.1|302
1702344300000|2023-12-12 01:25:00|16241.7|16239.7|16239|16237|16244.4|16242.4|16238.4|16236.4|271
1702344600000|2023-12-12 01:30:00|16239.1|16237.1|16238.1|16236.1|16243.4|16241.4|16237.4|16235.4|430
1702344900000|2023-12-12 01:35:00|16238.2|16236.2|16243.4|16241.4|16243.9|16241.9|16237.1|16235.1|395
1702345200000|2023-12-12 01:40:00|16243.2|16241.2|16236.4|16234.4|16243.4|16241.4|16236.2|16234.2|279
1702345500000|2023-12-12 01:45:00|16236.2|16234.2|16242.6|16240.6|16243.1|16241.1|16234.7|16232.7|798
1702345800000|2023-12-12 01:50:00|16242.4|16240.4|16242.4|16240.4|16243.2|16241.2|16239.4|16237.4|356
1702346100000|2023-12-12 01:55:00|16242.2|16240.2|16240.1|16238.1|16243.7|16241.7|16238.5|16236.5|286
1702346400000|2023-12-12 02:00:00|16240|16238|16240.2|16238.2|16242.6|16240.6|16239|16237|259
1702346700000|2023-12-12 02:05:00|16240.1|16238.1|16240.6|16238.6|16243|16241|16238.4|16236.4|496
1702347000000|2023-12-12 02:10:00|16240.5|16238.5|16239.9|16237.9|16244|16242|16238.9|16236.9|265
1702347300000|2023-12-12 02:15:00|16239.7|16237.7|16240.6|16238.6|16243.6|16241.6|16239.4|16237.4|291
1702347600000|2023-12-12 02:20:00|16240.5|16238.5|16240.1|16238.1|16242.1|16240.1|16238.2|16236.2|229
1702347900000|2023-12-12 02:25:00|16240.2|16238.2|16238.9|16236.9|16242.4|16240.4|16238.6|16236.6|169
1702348200000|2023-12-12 02:30:00|16238.7|16236.7|16242.1|16240.1|16242.4|16240.4|16238.1|16236.1|198
1702348500000|2023-12-12 02:35:00|16242|16240|16240.1|16238.1|16243.6|16241.6|16239.2|16237.2|268
1702348800000|2023-12-12 02:40:00|16240|16238|16242.5|16240.5|16244|16242|16238.7|16236.7|234
1702349100000|2023-12-12 02:45:00|16242.6|16240.6|16244.9|16242.9|16244.9|16242.9|16241.7|16239.7|198
1702349400000|2023-12-12 02:50:00|16244.7|16242.7|16245.7|16243.7|16246.1|16244.1|16242.5|16240.5|225
1702349700000|2023-12-12 02:55:00|16245.9|16243.9|16244|16242|16247.6|16245.6|16243.5|16241.5|232
1702350000000|2023-12-12 03:00:00|16244.4|16242.4|16244.9|16242.9|16246.7|16244.7|16242.6|16240.6|172
1702350300000|2023-12-12 03:05:00|16245|16243|16247.1|16245.1|16247.2|16245.2|16243.9|16241.9|150
1702350600000|2023-12-12 03:10:00|16247.2|16245.2|16247.2|16245.2|16248.2|16246.2|16246.2|16244.2|185
1702350900000|2023-12-12 03:15:00|16247.4|16245.4|16246.1|16244.1|16249.6|16247.6|16246.1|16244.1|230
1702351200000|2023-12-12 03:20:00|16246.2|16244.2|16246.6|16244.6|16247.1|16245.1|16245.7|16243.7|105
1702351500000|2023-12-12 03:25:00|16246.5|16244.5|16246.9|16244.9|16247.5|16245.5|16245.1|16243.1|125
1702351800000|2023-12-12 03:30:00|16246.7|16244.7|16249.9|16247.9|16249.9|16247.9|16244.6|16242.6|300
1702352100000|2023-12-12 03:35:00|16249.7|16247.7|16249.5|16247.5|16251.4|16249.4|16247.9|16245.9|271
1702352400000|2023-12-12 03:40:00|16249.6|16247.6|16248.2|16246.2|16250.4|16248.4|16247.5|16245.5|173
1702352700000|2023-12-12 03:45:00|16248.6|16246.6|16247.4|16245.4|16248.6|16246.6|16246.9|16244.9|125
1702353000000|2023-12-12 03:50:00|16247.5|16245.5|16244.6|16242.6|16247.9|16245.9|16243.1|16241.1|262
1702353300000|2023-12-12 03:55:00|16244.5|16242.5|16243.6|16241.6|16244.7|16242.7|16242.2|16240.2|245
1702353600000|2023-12-12 04:00:00|16243.7|16241.7|16243.4|16241.4|16244.7|16242.7|16243|16241|154
1702353900000|2023-12-12 04:05:00|16243.5|16241.5|16241.1|16239.1|16243.6|16241.6|16240.9|16238.9|207
1702354200000|2023-12-12 04:10:00|16241.2|16239.2|16243.6|16241.6|16245.4|16243.4|16240.9|16238.9|268
1702354500000|2023-12-12 04:15:00|16243.5|16241.5|16244.4|16242.4|16245.5|16243.5|16243.1|16241.1|119
1702354800000|2023-12-12 04:20:00|16244.2|16242.2|16245.4|16243.4|16245.4|16243.4|16243.7|16241.7|213
1702355100000|2023-12-12 04:25:00|16245.5|16243.5|16246.5|16244.5|16246.9|16244.9|16245|16243|135
1702355400000|2023-12-12 04:30:00|16246.4|16244.4|16244.5|16242.5|16248|16246|16244.2|16242.2|191
1702355700000|2023-12-12 04:35:00|16244.4|16242.4|16243.6|16241.6|16244.5|16242.5|16242.7|16240.7|173
1702356000000|2023-12-12 04:40:00|16243.7|16241.7|16243.5|16241.5|16244.7|16242.7|16243.2|16241.2|182
1702356300000|2023-12-12 04:45:00|16243.4|16241.4|16244.4|16242.4|16246.4|16244.4|16243.2|16241.2|201
1702356600000|2023-12-12 04:50:00|16244.2|16242.2|16245.6|16243.6|16246.7|16244.7|16243.9|16241.9|131
1702356900000|2023-12-12 04:55:00|16245.5|16243.5|16244.7|16242.7|16246.1|16244.1|16243.7|16241.7|166
1702357200000|2023-12-12 05:00:00|16244.9|16242.9|16247.4|16245.4|16247.5|16245.5|16243.7|16241.7|256
1702357500000|2023-12-12 05:05:00|16247.2|16245.2|16246.7|16244.7|16247.4|16245.4|16244.4|16242.4|151
1702357800000|2023-12-12 05:10:00|16246.9|16244.9|16246.7|16244.7|16247.6|16245.6|16245.7|16243.7|107
1702358100000|2023-12-12 05:15:00|16246.9|16244.9|16245.2|16243.2|16247|16245|16245.2|16243.2|81
1702358400000|2023-12-12 05:20:00|16245.1|16243.1|16244.6|16242.6|16246.7|16244.7|16243.5|16241.5|175
1702358700000|2023-12-12 05:25:00|16244.5|16242.5|16247.1|16245.1|16247.5|16245.5|16243.5|16241.5|155
1702359000000|2023-12-12 05:30:00|16247|16245|16247.5|16245.5|16248.2|16246.2|16245.7|16243.7|118
1702359300000|2023-12-12 05:35:00|16247.6|16245.6|16250.7|16248.7|16251.9|16249.9|16247.5|16245.5|245
1702359600000|2023-12-12 05:40:00|16250.9|16248.9|16254.7|16252.7|16257.1|16255.1|16250.7|16248.7|422
1702359900000|2023-12-12 05:45:00|16254.5|16252.5|16252.4|16250.4|16254.5|16252.5|16251.1|16249.1|198
1702360200000|2023-12-12 05:50:00|16252.5|16250.5|16252.4|16250.4|16252.9|16250.9|16251.2|16249.2|198
1702360500000|2023-12-12 05:55:00|16252.2|16250.2|16252.2|16250.2|16253.5|16251.5|16251.6|16249.6|206
1702360800000|2023-12-12 06:00:00|16252.4|16250.4|16253.7|16251.7|16255.1|16253.1|16251.4|16249.4|180
1702361100000|2023-12-12 06:05:00|16253.9|16251.9|16249.4|16247.4|16253.9|16251.9|16248.4|16246.4|458
1702361400000|2023-12-12 06:10:00|16249.5|16247.5|16251.4|16249.4|16254.5|16252.5|16249.5|16247.5|291
1702361700000|2023-12-12 06:15:00|16251.5|16249.5|16251.9|16249.9|16252.1|16250.1|16250.4|16248.4|128
1702362000000|2023-12-12 06:20:00|16251.7|16249.7|16250.1|16248.1|16253.4|16251.4|16249.7|16247.7|121
1702362300000|2023-12-12 06:25:00|16250|16248|16248.9|16246.9|16250.6|16248.6|16247.4|16245.4|194
1702362600000|2023-12-12 06:30:00|16249|16247|16249.6|16247.6|16249.7|16247.7|16246.4|16244.4|165
1702362900000|2023-12-12 06:35:00|16249.7|16247.7|16249.1|16247.1|16250.4|16248.4|16248.1|16246.1|123
1702363200000|2023-12-12 06:40:00|16249.2|16247.2|16250.1|16248.1|16253|16251|16249.2|16247.2|265
1702363500000|2023-12-12 06:45:00|16250|16248|16250.1|16248.1|16251.4|16249.4|16248.5|16246.5|144
1702363800000|2023-12-12 06:50:00|16250|16248|16254.6|16252.6|16254.7|16252.7|16249.9|16247.9|164
1702364100000|2023-12-12 06:55:00|16254.7|16252.7|16251.9|16249.9|16255.5|16253.5|16251.9|16249.9|184
1702364400000|2023-12-12 07:00:00|16252.1|16250.1|16255.1|16253.1|16255.5|16253.5|16248.4|16246.4|471
1702364700000|2023-12-12 07:05:00|16255|16253|16254.5|16252.5|16257.6|16255.6|16253.1|16251.1|314
1702365000000|2023-12-12 07:10:00|16254.4|16252.4|16251.9|16249.9|16254.6|16252.6|16251.6|16249.6|245
1702365300000|2023-12-12 07:15:00|16252|16250|16250.4|16248.4|16252.9|16250.9|16249.5|16247.5|281
1702365600000|2023-12-12 07:20:00|16250.5|16248.5|16255.4|16253.4|16255.5|16253.5|16249.4|16247.4|306
1702365900000|2023-12-12 07:25:00|16255.5|16253.5|16249.9|16247.9|16256|16254|16249.6|16247.6|439
1702366200000|2023-12-12 07:30:00|16250.1|16248.1|16251.1|16249.1|16254.2|16252.2|16249.4|16247.4|449
1702366500000|2023-12-12 07:35:00|16251|16249|16252.9|16250.9|16253.9|16251.9|16250.5|16248.5|191
1702366800000|2023-12-12 07:40:00|16252.7|16250.7|16252.1|16250.1|16254.2|16252.2|16251.5|16249.5|281
1702367100000|2023-12-12 07:45:00|16252.2|16250.2|16255.2|16253.2|16258.5|16256.5|16250|16248|393
1702367400000|2023-12-12 07:50:00|16256|16254|16257.1|16255.1|16258.4|16256.4|16255.2|16253.2|483
1702367700000|2023-12-12 07:55:00|16257.2|16255.2|16250.9|16248.9|16258.1|16256.1|16250.7|16248.7|366
1702368000000|2023-12-12 08:00:00|16250.7|16248.7|16252.2|16250.2|16253.7|16251.7|16249.1|16247.1|798
1702368300000|2023-12-12 08:05:00|16252.1|16250.1|16253.6|16251.6|16258.2|16256.2|16248.5|16246.5|788
1702368600000|2023-12-12 08:10:00|16253.7|16251.7|16257.4|16255.4|16258|16256|16251.5|16249.5|600
1702368900000|2023-12-12 08:15:00|16257.2|16255.2|16251.1|16249.1|16258.4|16256.4|16250.6|16248.6|740
1702369200000|2023-12-12 08:20:00|16251.2|16249.2|16253.2|16251.2|16257.1|16255.1|16250.1|16248.1|991
1702369500000|2023-12-12 08:25:00|16253.1|16251.1|16261|16259|16268.1|16266.1|16253.1|16251.1|1779
1702369800000|2023-12-12 08:30:00|16260.9|16258.9|16254.9|16252.9|16261.2|16259.2|16254.1|16252.1|695
1702370100000|2023-12-12 08:35:00|16255|16253|16255.9|16253.9|16257.4|16255.4|16251.7|16249.7|544
1702370400000|2023-12-12 08:40:00|16256|16254|16255.9|16253.9|16256.9|16254.9|16252.4|16250.4|358
1702370700000|2023-12-12 08:45:00|16256|16254|16256.9|16254.9|16257.2|16255.2|16254.4|16252.4|301
1702371000000|2023-12-12 08:50:00|16257|16255|16254.9|16252.9|16257.4|16255.4|16254.7|16252.7|36
1702371300000|2023-12-12 08:55:00|16247.2|16245.2|16245|16243|16249.9|16247.9|16244.7|16242.7|412
1702371600000|2023-12-12 09:00:00|16244.9|16242.9|16252.9|16250.9|16253.9|16251.9|16243|16241|675
1702371900000|2023-12-12 09:05:00|16252.6|16250.6|16246.1|16244.1|16253.5|16251.5|16244.9|16242.9|503
1702372200000|2023-12-12 09:10:00|16246|16244|16244.4|16242.4|16247.6|16245.6|16243.1|16241.1|792
1702372500000|2023-12-12 09:15:00|16244.5|16242.5|16246|16244|16249.5|16247.5|16243|16241|441
1702372800000|2023-12-12 09:20:00|16246.2|16244.2|16245.9|16243.9|16249.5|16247.5|16244.5|16242.5|431
1702373100000|2023-12-12 09:25:00|16246|16244|16246.2|16244.2|16248.7|16246.7|16242.7|16240.7|548
1702373400000|2023-12-12 09:30:00|16246.1|16244.1|16243.1|16241.1|16246.1|16244.1|16241.5|16239.5|639
1702373700000|2023-12-12 09:35:00|16243|16241|16246.4|16244.4|16248.7|16246.7|16238.5|16236.5|736
1702374000000|2023-12-12 09:40:00|16246.5|16244.5|16250.4|16248.4|16250.9|16248.9|16246.4|16244.4|573
1702374300000|2023-12-12 09:45:00|16250.2|16248.2|16252.6|16250.6|16254|16252|16249.5|16247.5|464
1702374600000|2023-12-12 09:50:00|16252.7|16250.7|16255.9|16253.9|16255.9|16253.9|16252.1|16250.1|587
1702374900000|2023-12-12 09:55:00|16255.7|16253.7|16255.9|16253.9|16257|16255|16254|16252|399
1702375200000|2023-12-12 10:00:00|16255.7|16253.7|16249.9|16247.9|16255.9|16253.9|16249.5|16247.5|728
1702375500000|2023-12-12 10:05:00|16249.7|16247.7|16250.6|16248.6|16252.6|16250.6|16248.9|16246.9|639
1702375800000|2023-12-12 10:10:00|16250.5|16248.5|16248.4|16246.4|16251.1|16249.1|16246.4|16244.4|434
1702376100000|2023-12-12 10:15:00|16248.5|16246.5|16251.4|16249.4|16252.4|16250.4|16247.7|16245.7|717
1702376400000|2023-12-12 10:20:00|16251.2|16249.2|16248.4|16246.4|16253.1|16251.1|16247.6|16245.6|1008
1702376700000|2023-12-12 10:25:00|16248.2|16246.2|16249.2|16247.2|16251.7|16249.7|16247.5|16245.5|492
1702377000000|2023-12-12 10:30:00|16249.1|16247.1|16251.6|16249.6|16252|16250|16245.5|16243.5|542
1702377300000|2023-12-12 10:35:00|16251.5|16249.5|16247.5|16245.5|16251.9|16249.9|16247.2|16245.2|322
1702377600000|2023-12-12 10:40:00|16247.6|16245.6|16245.1|16243.1|16248.7|16246.7|16241.5|16239.5|475
1702377900000|2023-12-12 10:45:00|16245.4|16243.4|16244.1|16242.1|16246.6|16244.6|16243.4|16241.4|319
1702378200000|2023-12-12 10:50:00|16244.2|16242.2|16241.4|16239.4|16245.4|16243.4|16241.4|16239.4|590
1702378500000|2023-12-12 10:55:00|16241.2|16239.2|16242|16240|16243.7|16241.7|16239.2|16237.2|380
1702378800000|2023-12-12 11:00:00|16242.1|16240.1|16243.2|16241.2|16244.7|16242.7|16240.6|16238.6|460
1702379100000|2023-12-12 11:05:00|16243.1|16241.1|16243.9|16241.9|16244.2|16242.2|16240.9|16238.9|276
1702379400000|2023-12-12 11:10:00|16243.7|16241.7|16246.2|16244.2|16247|16245|16242.5|16240.5|408
1702379700000|2023-12-12 11:15:00|16246.1|16244.1|16247.9|16245.9|16251.2|16249.2|16245.2|16243.2|563
1702380000000|2023-12-12 11:20:00|16248|16246|16247|16245|16249.1|16247.1|16243.7|16241.7|444
1702380300000|2023-12-12 11:25:00|16247.1|16245.1|16247.9|16245.9|16250.4|16248.4|16246.4|16244.4|356
1702380600000|2023-12-12 11:30:00|16247.7|16245.7|16244.6|16242.6|16247.7|16245.7|16243.6|16241.6|350
1702380900000|2023-12-12 11:35:00|16244.5|16242.5|16243.6|16241.6|16245.9|16243.9|16243.1|16241.1|248
1702381200000|2023-12-12 11:40:00|16243.5|16241.5|16239.7|16237.7|16245|16243|16239.1|16237.1|450
1702381500000|2023-12-12 11:45:00|16239.9|16237.9|16245.1|16243.1|16245.5|16243.5|16239.9|16237.9|431
1702381800000|2023-12-12 11:50:00|16245|16243|16247.1|16245.1|16247.4|16245.4|16241.1|16239.1|572
1702382100000|2023-12-12 11:55:00|16247|16245|16240.9|16238.9|16248.6|16246.6|16240.9|16238.9|376
1702382400000|2023-12-12 12:00:00|16241|16239|16246.6|16244.6|16247.1|16245.1|16240.6|16238.6|491
1702382700000|2023-12-12 12:05:00|16246.5|16244.5|16242.9|16240.9|16249.7|16247.7|16242.7|16240.7|753
1702383000000|2023-12-12 12:10:00|16242.7|16240.7|16241.7|16239.7|16243.2|16241.2|16239.7|16237.7|587
1702383300000|2023-12-12 12:15:00|16241.5|16239.5|16244|16242|16245.7|16243.7|16241.4|16239.4|703
1702383600000|2023-12-12 12:20:00|16244.2|16242.2|16253.6|16251.6|16255.5|16253.5|16241.2|16239.2|1769
1702383900000|2023-12-12 12:25:00|16253.7|16251.7|16260.2|16258.2|16261.4|16259.4|16251.6|16249.6|1132
1702384200000|2023-12-12 12:30:00|16260.1|16258.1|16256.6|16254.6|16260.1|16258.1|16254.4|16252.4|765
1702384500000|2023-12-12 12:35:00|16256.5|16254.5|16259.4|16257.4|16259.9|16257.9|16254|16252|644
1702384800000|2023-12-12 12:40:00|16259.5|16257.5|16264.2|16262.2|16271|16269|16257.9|16255.9|1501
1702385100000|2023-12-12 12:45:00|16264.1|16262.1|16268.6|16266.6|16270.4|16268.4|16263.5|16261.5|1089
1702385400000|2023-12-12 12:50:00|16268.4|16266.4|16268.2|16266.2|16269.6|16267.6|16264.4|16262.4|607
1702385700000|2023-12-12 12:55:00|16268.1|16266.1|16267.7|16265.7|16268.1|16266.1|16264.2|16262.2|748
1702386000000|2023-12-12 13:00:00|16267.9|16265.9|16270.7|16268.7|16273.1|16271.1|16264.7|16262.7|1533
1702386300000|2023-12-12 13:05:00|16270.9|16268.9|16270.1|16268.1|16273.6|16271.6|16269|16267|1310
1702386600000|2023-12-12 13:10:00|16270|16268|16267.4|16265.4|16270.5|16268.5|16258.9|16256.9|1789
1702386900000|2023-12-12 13:15:00|16267.2|16265.2|16269.7|16267.7|16274.5|16272.5|16266.5|16264.5|1728
1702387200000|2023-12-12 13:20:00|16270|16268|16271.5|16269.5|16272.7|16270.7|16265.1|16263.1|1536
1702387500000|2023-12-12 13:25:00|16271.6|16269.6|16290.9|16288.9|16297.9|16295.9|16270|16268|3780
1702387800000|2023-12-12 13:30:00|16291.4|16289.4|16255.6|16253.6|16322.2|16320.2|16244.4|16242.4|12764
1702388100000|2023-12-12 13:35:00|16255.7|16253.7|16266.4|16264.4|16283|16281|16236.2|16234.2|11370
1702388400000|2023-12-12 13:40:00|16266.2|16264.2|16259.2|16257.2|16269.5|16267.5|16249.6|16247.6|5211
1702388700000|2023-12-12 13:45:00|16258.7|16256.7|16241.9|16239.9|16259.1|16257.1|16237.7|16235.7|4856
1702389000000|2023-12-12 13:50:00|16242|16240|16222.9|16220.9|16251.9|16249.9|16221.5|16219.5|4672
1702389300000|2023-12-12 13:55:00|16223.4|16221.4|16225.9|16223.9|16237.4|16235.4|16218.9|16216.9|5088
1702389600000|2023-12-12 14:00:00|16226|16224|16233.6|16231.6|16236.6|16234.6|16223.7|16221.7|3125
1702389900000|2023-12-12 14:05:00|16233.5|16231.5|16239.7|16237.7|16239.9|16237.9|16227.1|16225.1|2719
1702390200000|2023-12-12 14:10:00|16239.6|16237.6|16236.9|16234.9|16243.4|16241.4|16232.1|16230.1|2594
1702390500000|2023-12-12 14:15:00|16236.6|16234.6|16226|16224|16238.6|16236.6|16222.9|16220.9|2296
1702390800000|2023-12-12 14:20:00|16226.4|16224.4|16223.2|16221.2|16235.2|16233.2|16219.7|16217.7|4054
1702391100000|2023-12-12 14:25:00|16224.5|16222.5|16220.6|16218.6|16232.9|16230.9|16216.4|16214.4|4288
1702391400000|2023-12-12 14:30:00|16220.5|16218.5|16193|16192|16223.9|16222.9|16187.1|16186.1|23816
1702391700000|2023-12-12 14:35:00|16193.3|16192.3|16195.5|16194.5|16213.3|16212.3|16186.5|16185.5|17141
1702392000000|2023-12-12 14:40:00|16195.6|16194.6|16185.8|16184.8|16211.6|16210.6|16177|16176|15602
1702392300000|2023-12-12 14:45:00|16186|16185|16217.6|16216.6|16218.6|16217.6|16183.8|16182.8|12369
1702392600000|2023-12-12 14:50:00|16217.8|16216.8|16207.7|16206.7|16229.1|16228.1|16201.4|16200.4|9816
1702392900000|2023-12-12 14:55:00|16207.4|16206.4|16245.5|16244.5|16245.9|16244.9|16207.4|16206.4|10553
1702393200000|2023-12-12 15:00:00|16245.6|16244.6|16247|16246|16253.5|16252.5|16233.7|16232.7|10976
1702393500000|2023-12-12 15:05:00|16247.1|16246.1|16254.1|16253.1|16258.4|16257.4|16241.6|16240.6|8298
1702393800000|2023-12-12 15:10:00|16254|16253|16243.1|16242.1|16254|16253|16237.1|16236.1|8076
1702394100000|2023-12-12 15:15:00|16242.9|16241.9|16259.5|16258.5|16267.1|16266.1|16241.4|16240.4|9025
1702394400000|2023-12-12 15:20:00|16259.6|16258.6|16258.6|16257.6|16265.9|16264.9|16244.6|16243.6|7256
1702394700000|2023-12-12 15:25:00|16258.8|16257.8|16243.5|16242.5|16267.6|16266.6|16242.5|16241.5|6867
1702395000000|2023-12-12 15:30:00|16243.8|16242.8|16247.4|16246.4|16257.1|16256.1|16236.3|16235.3|8556
1702395300000|2023-12-12 15:35:00|16247.1|16246.1|16257|16256|16261.8|16260.8|16243|16242|6314
1702395600000|2023-12-12 15:40:00|16256.9|16255.9|16255.5|16254.5|16263.6|16262.6|16248.6|16247.6|5530
1702395900000|2023-12-12 15:45:00|16255.6|16254.6|16252.8|16251.8|16264.8|16263.8|16249.6|16248.6|6293
1702396200000|2023-12-12 15:50:00|16253.6|16252.6|16256.5|16255.5|16261.1|16260.1|16245.5|16244.5|5557
1702396500000|2023-12-12 15:55:00|16256.4|16255.4|16274.3|16273.3|16275.5|16274.5|16255.8|16254.8|6047
1702396800000|2023-12-12 16:00:00|16274|16273|16279.8|16278.8|16281.6|16280.6|16274|16273|5573
1702397100000|2023-12-12 16:05:00|16279.9|16278.9|16273.5|16272.5|16287.4|16286.4|16270|16269|7919
1702397400000|2023-12-12 16:10:00|16273.4|16272.4|16273.8|16272.8|16276.9|16275.9|16265.3|16264.3|4405
1702397700000|2023-12-12 16:15:00|16273.9|16272.9|16275|16274|16278.4|16277.4|16268.5|16267.5|3895
1702398000000|2023-12-12 16:20:00|16274.8|16273.8|16291.1|16290.1|16293.6|16292.6|16273.5|16272.5|5878
1702398300000|2023-12-12 16:25:00|16290.4|16289.4|16272.8|16271.8|16290.9|16289.9|16270.3|16269.3|4765
1702398600000|2023-12-12 16:30:00|16272.5|16271.5|16275.3|16274.3|16281.5|16280.5|16268.8|16267.8|5118
1702398900000|2023-12-12 16:35:00|16275.5|16274.5|16275.5|16274.5|16282.1|16281.1|16272|16271|3171
1702399200000|2023-12-12 16:40:00|16275.4|16274.4|16276.8|16275.8|16280.1|16279.1|16271.6|16270.6|3440
1702399500000|2023-12-12 16:45:00|16276.9|16275.9|16281.1|16280.1|16285.1|16284.1|16276.4|16275.4|3072
1702399800000|2023-12-12 16:50:00|16280.8|16279.8|16269.5|16268.5|16282|16281|16265.8|16264.8|4429
1702400100000|2023-12-12 16:55:00|16269.6|16268.6|16265.4|16264.4|16271.8|16270.8|16260|16259|4364
1702400400000|2023-12-12 17:00:00|16265.3|16264.3|16261.4|16260.4|16268.3|16267.3|16257.8|16256.8|3706
1702400700000|2023-12-12 17:05:00|16261.5|16260.5|16250.5|16249.5|16262.4|16261.4|16246.5|16245.5|6427
1702401000000|2023-12-12 17:10:00|16250.3|16249.3|16261.8|16260.8|16262.4|16261.4|16244.5|16243.5|5607
1702401300000|2023-12-12 17:15:00|16261.6|16260.6|16260.6|16259.6|16265|16264|16259.3|16258.3|3750
1702401600000|2023-12-12 17:20:00|16260.5|16259.5|16268.9|16267.9|16271.5|16270.5|16260.3|16259.3|3542
1702401900000|2023-12-12 17:25:00|16269|16268|16270|16269|16272.6|16271.6|16260.3|16259.3|4100
1702402200000|2023-12-12 17:30:00|16270.3|16269.3|16278.3|16277.3|16282.9|16281.9|16270.3|16269.3|6221
1702402500000|2023-12-12 17:35:00|16278.1|16277.1|16276.9|16275.9|16281.5|16280.5|16273.8|16272.8|3579
1702402800000|2023-12-12 17:40:00|16277|16276|16277.5|16276.5|16281.4|16280.4|16275.5|16274.5|2936
1702403100000|2023-12-12 17:45:00|16277.6|16276.6|16265.1|16264.1|16282.3|16281.3|16264.6|16263.6|4604
1702403400000|2023-12-12 17:50:00|16265.3|16264.3|16270.9|16269.9|16273|16272|16264.3|16263.3|4364
1702403700000|2023-12-12 17:55:00|16270.8|16269.8|16277.1|16276.1|16279.5|16278.5|16269.3|16268.3|3746
1702404000000|2023-12-12 18:00:00|16277.3|16276.3|16289.2|16288.2|16292.7|16291.7|16270.8|16269.8|7099
1702404300000|2023-12-12 18:05:00|16289.4|16288.4|16287.4|16286.4|16291.4|16290.4|16276.2|16275.2|4466
1702404600000|2023-12-12 18:10:00|16287.5|16286.5|16285|16284|16289.9|16288.9|16280.1|16279.1|4219
1702404900000|2023-12-12 18:15:00|16284.9|16283.9|16283.6|16282.6|16290|16289|16283.4|16282.4|3227
1702405200000|2023-12-12 18:20:00|16283.7|16282.7|16276.9|16275.9|16284.6|16283.6|16275.4|16274.4|4167
1702405500000|2023-12-12 18:25:00|16277.1|16276.1|16280.1|16279.1|16283|16282|16274.4|16273.4|3125
1702405800000|2023-12-12 18:30:00|16280.2|16279.2|16283.4|16282.4|16288.4|16287.4|16275|16274|4401
1702406100000|2023-12-12 18:35:00|16283.2|16282.2|16289.4|16288.4|16289.4|16288.4|16282.4|16281.4|3222
1702406400000|2023-12-12 18:40:00|16288.9|16287.9|16290.4|16289.4|16292.6|16291.6|16286.9|16285.9|3271
1702406700000|2023-12-12 18:45:00|16290.2|16289.2|16303.2|16302.2|16303.6|16302.6|16290.2|16289.2|6435
1702407000000|2023-12-12 18:50:00|16303.1|16302.1|16307.2|16306.2|16310.6|16309.6|16302.4|16301.4|6309
1702407300000|2023-12-12 18:55:00|16307.1|16306.1|16307.9|16306.9|16311.6|16310.6|16301.6|16300.6|5477
1702407600000|2023-12-12 19:00:00|16307.6|16306.6|16304.7|16303.7|16308.5|16307.5|16300.5|16299.5|4078
1702407900000|2023-12-12 19:05:00|16304.6|16303.6|16307.4|16306.4|16309.2|16308.2|16302.1|16301.1|2824
1702408200000|2023-12-12 19:10:00|16307.5|16306.5|16304.1|16303.1|16307.9|16306.9|16301.6|16300.6|3248
1702408500000|2023-12-12 19:15:00|16304.2|16303.2|16306.2|16305.2|16308.5|16307.5|16302.1|16301.1|3317
1702408800000|2023-12-12 19:20:00|16305.8|16304.8|16311.7|16310.7|16312.6|16311.6|16305.5|16304.5|2853
1702409100000|2023-12-12 19:25:00|16311.8|16310.8|16309.5|16308.5|16312.6|16311.6|16306.5|16305.5|2400
1702409400000|2023-12-12 19:30:00|16309.3|16308.3|16311.1|16310.1|16312.7|16311.7|16307.2|16306.2|3027
1702409700000|2023-12-12 19:35:00|16311.2|16310.2|16312.5|16311.5|16316.2|16315.2|16309.7|16308.7|3432
1702410000000|2023-12-12 19:40:00|16312.7|16311.7|16315.5|16314.5|16317.1|16316.1|16311.5|16310.5|3463
1702410300000|2023-12-12 19:45:00|16315.2|16314.2|16318.5|16317.5|16321.5|16320.5|16313.7|16312.7|4131
1702410600000|2023-12-12 19:50:00|16318.3|16317.3|16321.5|16320.5|16324.5|16323.5|16318.2|16317.2|4572
1702410900000|2023-12-12 19:55:00|16321.3|16320.3|16324.5|16323.5|16327|16326|16321|16320|4144
1702411200000|2023-12-12 20:00:00|16324.8|16323.8|16328.3|16327.3|16329|16328|16319.7|16318.7|4007
1702411500000|2023-12-12 20:05:00|16328.2|16327.2|16335.5|16334.5|16338.2|16337.2|16327.2|16326.2|5924
1702411800000|2023-12-12 20:10:00|16335.3|16334.3|16336.2|16335.2|16338|16337|16326.5|16325.5|4579
1702412100000|2023-12-12 20:15:00|16336.3|16335.3|16332.5|16331.5|16341.2|16340.2|16331|16330|4446
1702412400000|2023-12-12 20:20:00|16332.1|16331.1|16339.2|16338.2|16342.2|16341.2|16332|16331|3736
1702412700000|2023-12-12 20:25:00|16339.1|16338.1|16340.1|16339.1|16343.3|16342.3|16336.3|16335.3|3245
1702413000000|2023-12-12 20:30:00|16340.2|16339.2|16336.1|16335.1|16341.7|16340.7|16335.5|16334.5|3492
1702413300000|2023-12-12 20:35:00|16336|16335|16334.5|16333.5|16337.3|16336.3|16331.7|16330.7|4228
1702413600000|2023-12-12 20:40:00|16334|16333|16336.8|16335.8|16337.9|16336.9|16330.3|16329.3|4373
1702413900000|2023-12-12 20:45:00|16336.6|16335.6|16341.8|16340.8|16342.5|16341.5|16334.5|16333.5|3418
1702414200000|2023-12-12 20:50:00|16341.6|16340.6|16335.6|16334.6|16344.6|16343.6|16332.9|16331.9|9265
1702414500000|2023-12-12 20:55:00|16335.5|16334.5|16354.5|16353.5|16355.3|16354.3|16335.5|16334.5|16323
1702414800000|2023-12-12 21:00:00|16354|16353|16371|16369|16372.8|16370.8|16350.5|16348.5|8943
1702415100000|2023-12-12 21:05:00|16371.3|16369.3|16370.1|16368.1|16372.5|16370.5|16367.5|16365.5|2339
1702415400000|2023-12-12 21:10:00|16370|16368|16373.3|16371.3|16376.3|16374.3|16369.3|16367.3|1820
1702415700000|2023-12-12 21:15:00|16373.1|16371.1|16374.6|16372.6|16376.8|16374.8|16372.9|16370.9|594
1702416000000|2023-12-12 21:20:00|16374.5|16372.5|16373.3|16371.3|16376.1|16374.1|16372.6|16370.6|487
1702416300000|2023-12-12 21:25:00|16373.1|16371.1|16373|16371|16375|16373|16372.5|16370.5|314
1702416600000|2023-12-12 21:30:00|16372.9|16370.9|16375.4|16373.4|16376.1|16374.1|16372.6|16370.6|586
1702416900000|2023-12-12 21:35:00|16375.3|16373.3|16375|16373|16376.8|16374.8|16375|16373|924
1702417200000|2023-12-12 21:40:00|16375.1|16373.1|16376.5|16374.5|16376.8|16374.8|16375|16373|493
1702417500000|2023-12-12 21:45:00|16376.6|16374.6|16374.1|16372.1|16376.8|16374.8|16373.9|16371.9|724
1702417800000|2023-12-12 21:50:00|16374|16372|16375.3|16373.3|16375.8|16373.8|16373.5|16371.5|291
1702418100000|2023-12-12 21:55:00|16375.1|16373.1|16375.2|16370.2|16375.5|16373.5|16373.3|16370.1|366
1702418400000|2023-12-12 22:00:00|16374.4|16369.4|16373.3|16368.3|16374.4|16369.4|16372.5|16367.5|0
1702418700000|2023-12-12 22:05:00|16373.2|16368.2|16373.6|16368.6|16374.4|16369.4|16373.2|16368.2|0
1702419000000|2023-12-12 22:10:00|16373.3|16368.3|16372.9|16367.9|16373.4|16368.4|16372.7|16367.7|0
1702419300000|2023-12-12 22:15:00|16373|16368|16373.5|16368.5|16373.7|16368.7|16372.7|16367.7|0
1702419600000|2023-12-12 22:20:00|16373.4|16368.4|16372.9|16367.9|16373.7|16368.7|16372.9|16367.9|0
1702419900000|2023-12-12 22:25:00|16372.8|16367.8|16372.2|16367.2|16372.8|16367.8|16372|16367|0
1702420200000|2023-12-12 22:30:00|16372.3|16367.3|16372.7|16367.7|16372.7|16367.7|16372.1|16367.1|0
1702420500000|2023-12-12 22:35:00|16372.6|16367.6|16372.6|16367.6|16372.7|16367.7|16372.5|16367.5|0
1702420800000|2023-12-12 22:40:00|16372.5|16367.5|16371.7|16366.7|16372.8|16367.8|16371.5|16366.5|0
1702421100000|2023-12-12 22:45:00|16371.6|16366.6|16371.7|16366.7|16371.9|16366.9|16371.4|16366.4|0
1702421400000|2023-12-12 22:50:00|16371.5|16366.5|16370.9|16365.9|16371.6|16366.6|16370.6|16365.6|0
1702421700000|2023-12-12 22:55:00|16371.4|16366.4|16370|16365|16371.6|16366.6|16369|16364|0
1702422000000|2023-12-12 23:00:00|16372.9|16370.9|16379.1|16377.1|16379.8|16377.8|16367.1|16365.1|1206
1702422300000|2023-12-12 23:05:00|16379.3|16377.3|16389.9|16387.9|16389.9|16387.9|16378.3|16376.3|963
1702422600000|2023-12-12 23:10:00|16390|16388|16387.8|16385.8|16390|16388|16387|16385|555
1702422900000|2023-12-12 23:15:00|16387.6|16385.6|16387.6|16385.6|16387.6|16385.6|16383.6|16381.6|422
1702423200000|2023-12-12 23:20:00|16387.8|16385.8|16381.3|16379.3|16388|16386|16381.3|16379.3|323
1702423500000|2023-12-12 23:25:00|16381.4|16379.4|16383.3|16381.3|16383.5|16381.5|16381.3|16379.3|168
1702423800000|2023-12-12 23:30:00|16383.1|16381.1|16383.5|16381.5|16384.5|16382.5|16382.6|16380.6|108
1702424100000|2023-12-12 23:35:00|16383.4|16381.4|16383.6|16381.6|16384.3|16382.3|16382.9|16380.9|100
1702424400000|2023-12-12 23:40:00|16383.8|16381.8|16382.6|16380.6|16383.9|16381.9|16382.1|16380.1|185
1702424700000|2023-12-12 23:45:00|16382.5|16380.5|16383.3|16381.3|16383.3|16381.3|16381.9|16379.9|262
1702425000000|2023-12-12 23:50:00|16383.4|16381.4|16387.4|16385.4|16387.9|16385.9|16383.4|16381.4|283
1702425300000|2023-12-12 23:55:00|16387.3|16385.3|16386.4|16384.4|16388.5|16386.5|16385.9|16383.9|188
1702425600000|2023-12-13 00:00:00|16385.6|16383.6|16384.1|16382.1|16386|16384|16383|16381|226
1702425900000|2023-12-13 00:05:00|16384|16382|16386.8|16384.8|16386.8|16384.8|16383.5|16381.5|284
1702426200000|2023-12-13 00:10:00|16387.1|16385.1|16384.1|16382.1|16387.9|16385.9|16383.9|16381.9|255
1702426500000|2023-12-13 00:15:00|16384|16382|16385.9|16383.9|16386.8|16384.8|16383.1|16381.1|317
1702426800000|2023-12-13 00:20:00|16386.1|16384.1|16384.6|16382.6|16386.6|16384.6|16383.5|16381.5|196
1702427100000|2023-12-13 00:25:00|16384.8|16382.8|16382.6|16380.6|16385.1|16383.1|16382.4|16380.4|116
1702427400000|2023-12-13 00:30:00|16382.8|16380.8|16376.5|16374.5|16384|16382|16376.4|16374.4|592
1702427700000|2023-12-13 00:35:00|16376.4|16374.4|16379.1|16377.1|16379.8|16377.8|16374.5|16372.5|576
1702428000000|2023-12-13 00:40:00|16379.3|16377.3|16383|16381|16383.3|16381.3|16378.9|16376.9|558
1702428300000|2023-12-13 00:45:00|16383.1|16381.1|16384.1|16382.1|16384.3|16382.3|16382.5|16380.5|210
1702428600000|2023-12-13 00:50:00|16384|16382|16382.3|16380.3|16384.5|16382.5|16381.8|16379.8|186
1702428900000|2023-12-13 00:55:00|16382.1|16380.1|16381.9|16379.9|16382.6|16380.6|16380.3|16378.3|148
1702429200000|2023-12-13 01:00:00|16381.8|16379.8|16378.8|16376.8|16384.4|16382.4|16378.6|16376.6|343
1702429500000|2023-12-13 01:05:00|16378.6|16376.6|16381.4|16379.4|16382.8|16380.8|16378.6|16376.6|207
1702429800000|2023-12-13 01:10:00|16381.3|16379.3|16379.4|16377.4|16381.4|16379.4|16377.3|16375.3|334
1702430100000|2023-12-13 01:15:00|16379.6|16377.6|16380.6|16378.6|16380.9|16378.9|16376.4|16374.4|497
1702430400000|2023-12-13 01:20:00|16380.8|16378.8|16382.1|16380.1|16383|16381|16377.5|16375.5|297
1702430700000|2023-12-13 01:25:00|16382.3|16380.3|16383.1|16381.1|16384.6|16382.6|16382.1|16380.1|228
1702431000000|2023-12-13 01:30:00|16382.9|16380.9|16384.6|16382.6|16385.5|16383.5|16382.1|16380.1|359
1702431300000|2023-12-13 01:35:00|16384.8|16382.8|16383.4|16381.4|16385.1|16383.1|16381.4|16379.4|189
1702431600000|2023-12-13 01:40:00|16383.5|16381.5|16381.1|16379.1|16385.3|16383.3|16379.8|16377.8|225
1702431900000|2023-12-13 01:45:00|16381.3|16379.3|16377.4|16375.4|16381.9|16379.9|16375.8|16373.8|295
1702432200000|2023-12-13 01:50:00|16377.3|16375.3|16379.4|16377.4|16379.8|16377.8|16376|16374|246
1702432500000|2023-12-13 01:55:00|16379.5|16377.5|16380.6|16378.6|16381.8|16379.8|16379|16377|275
1702432800000|2023-12-13 02:00:00|16380.9|16378.9|16381.6|16379.6|16382.1|16380.1|16380|16378|168
1702433100000|2023-12-13 02:05:00|16381.8|16379.8|16382.1|16380.1|16382.5|16380.5|16380.1|16378.1|173
1702433400000|2023-12-13 02:10:00|16382.3|16380.3|16383.5|16381.5|16383.8|16381.8|16381.1|16379.1|174
1702433700000|2023-12-13 02:15:00|16383.4|16381.4|16383.9|16381.9|16384.8|16382.8|16382.1|16380.1|166
1702434000000|2023-12-13 02:20:00|16383.8|16381.8|16380.9|16378.9|16384.8|16382.8|16380.6|16378.6|297
1702434300000|2023-12-13 02:25:00|16380.8|16378.8|16378.5|16376.5|16381.6|16379.6|16378.1|16376.1|213
1702434600000|2023-12-13 02:30:00|16378.6|16376.6|16377.9|16375.9|16379.3|16377.3|16377.8|16375.8|222
1702434900000|2023-12-13 02:35:00|16377.8|16375.8|16377.4|16375.4|16378.5|16376.5|16375.8|16373.8|236
1702435200000|2023-12-13 02:40:00|16377.3|16375.3|16380.3|16378.3|16381.4|16379.4|16377.1|16375.1|191
1702435500000|2023-12-13 02:45:00|16380.2|16378.2|16381.6|16379.6|16382.2|16380.2|16379.6|16377.6|117
1702435800000|2023-12-13 02:50:00|16381.7|16379.7|16381.9|16379.9|16382.4|16380.4|16380.8|16378.8|149
1702436100000|2023-12-13 02:55:00|16382.1|16380.1|16381.2|16379.2|16382.1|16380.1|16379.6|16377.6|152
1702436400000|2023-12-13 03:00:00|16381.1|16379.1|16379.2|16377.2|16381.7|16379.7|16378.4|16376.4|134
1702436700000|2023-12-13 03:05:00|16379.3|16377.3|16379.8|16377.8|16380.4|16378.4|16378.9|16376.9|75
1702437000000|2023-12-13 03:10:00|16379.9|16377.9|16380.7|16378.7|16380.9|16378.9|16379.2|16377.2|139
1702437300000|2023-12-13 03:15:00|16380.6|16378.6|16380.2|16378.2|16380.6|16378.6|16378.2|16376.2|136
1702437600000|2023-12-13 03:20:00|16380.1|16378.1|16380.9|16378.9|16380.9|16378.9|16379.7|16377.7|95
1702437900000|2023-12-13 03:25:00|16380.8|16378.8|16379.1|16377.1|16380.8|16378.8|16378.7|16376.7|140
1702438200000|2023-12-13 03:30:00|16379.2|16377.2|16378.3|16376.3|16379.7|16377.7|16377.7|16375.7|172
1702438500000|2023-12-13 03:35:00|16378.4|16376.4|16378.6|16376.6|16378.7|16376.7|16377.8|16375.8|96
1702438800000|2023-12-13 03:40:00|16378.7|16376.7|16380.8|16378.8|16381.4|16379.4|16377.4|16375.4|200
1702439100000|2023-12-13 03:45:00|16380.9|16378.9|16381.6|16379.6|16381.6|16379.6|16379.7|16377.7|157
1702439400000|2023-12-13 03:50:00|16381.4|16379.4|16382.2|16380.2|16382.3|16380.3|16381.2|16379.2|239
1702439700000|2023-12-13 03:55:00|16382.1|16380.1|16381.3|16379.3|16382.2|16380.2|16380.4|16378.4|140
1702440000000|2023-12-13 04:00:00|16381.2|16379.2|16379.8|16377.8|16381.7|16379.7|16379.4|16377.4|109
1702440300000|2023-12-13 04:05:00|16379.9|16377.9|16380.1|16378.1|16380.8|16378.8|16378.9|16376.9|157
1702440600000|2023-12-13 04:10:00|16380.2|16378.2|16380.3|16378.3|16381.2|16379.2|16380.2|16378.2|72
1702440900000|2023-12-13 04:15:00|16380.2|16378.2|16379.1|16377.1|16380.4|16378.4|16377.9|16375.9|200
1702441200000|2023-12-13 04:20:00|16379.2|16377.2|16379.1|16377.1|16379.7|16377.7|16377.9|16375.9|129
1702441500000|2023-12-13 04:25:00|16378.9|16376.9|16379.3|16377.3|16379.7|16377.7|16378.8|16376.8|167
1702441800000|2023-12-13 04:30:00|16379.2|16377.2|16378.6|16376.6|16379.8|16377.8|16378.2|16376.2|172
1702442100000|2023-12-13 04:35:00|16378.7|16376.7|16380.1|16378.1|16380.2|16378.2|16378.3|16376.3|88
1702442400000|2023-12-13 04:40:00|16380.2|16378.2|16380.6|16378.6|16382.4|16380.4|16380.2|16378.2|353
1702442700000|2023-12-13 04:45:00|16380.4|16378.4|16383.1|16381.1|16383.4|16381.4|16380.1|16378.1|212
1702443000000|2023-12-13 04:50:00|16382.9|16380.9|16385.2|16383.2|16385.9|16383.9|16382.8|16380.8|486
1702443300000|2023-12-13 04:55:00|16385.1|16383.1|16384.4|16382.4|16385.2|16383.2|16383.9|16381.9|228
1702443600000|2023-12-13 05:00:00|16384.6|16382.6|16385.6|16383.6|16386.3|16384.3|16384.4|16382.4|156
1702443900000|2023-12-13 05:05:00|16385.4|16383.4|16385.1|16383.1|16386.8|16384.8|16385.1|16383.1|104
1702444200000|2023-12-13 05:10:00|16385.2|16383.2|16387.3|16385.3|16387.4|16385.4|16385.1|16383.1|156
1702444500000|2023-12-13 05:15:00|16387.2|16385.2|16387.4|16385.4|16387.6|16385.6|16385.6|16383.6|201
1702444800000|2023-12-13 05:20:00|16387.6|16385.6|16387.2|16385.2|16388.1|16386.1|16386.9|16384.9|159
1702445100000|2023-12-13 05:25:00|16387.3|16385.3|16386.4|16384.4|16387.4|16385.4|16385.2|16383.2|158
1702445400000|2023-12-13 05:30:00|16386.3|16384.3|16387.6|16385.6|16389.3|16387.3|16385.8|16383.8|278
1702445700000|2023-12-13 05:35:00|16387.4|16385.4|16384.9|16382.9|16388.4|16386.4|16384.8|16382.8|237
1702446000000|2023-12-13 05:40:00|16384.7|16382.7|16385.1|16383.1|16385.4|16383.4|16383.4|16381.4|272
1702446300000|2023-12-13 05:45:00|16384.9|16382.9|16385.3|16383.3|16385.6|16383.6|16383.7|16381.7|128
1702446600000|2023-12-13 05:50:00|16385.2|16383.2|16379.8|16377.8|16385.7|16383.7|16378.2|16376.2|482
1702446900000|2023-12-13 05:55:00|16379.7|16377.7|16382.9|16380.9|16383.2|16381.2|16378.4|16376.4|321
1702447200000|2023-12-13 06:00:00|16382.8|16380.8|16382.1|16380.1|16383.3|16381.3|16381.8|16379.8|163
1702447500000|2023-12-13 06:05:00|16381.9|16379.9|16381.6|16379.6|16382.7|16380.7|16381.1|16379.1|181
1702447800000|2023-12-13 06:10:00|16381.7|16379.7|16383.1|16381.1|16383.2|16381.2|16381.1|16379.1|163
1702448100000|2023-12-13 06:15:00|16383.2|16381.2|16382.7|16380.7|16386.1|16384.1|16382.7|16380.7|251
1702448400000|2023-12-13 06:20:00|16382.6|16380.6|16379.4|16377.4|16382.8|16380.8|16378.6|16376.6|387
1702448700000|2023-12-13 06:25:00|16379.3|16377.3|16376.6|16374.6|16380.3|16378.3|16376.6|16374.6|305
1702449000000|2023-12-13 06:30:00|16376.7|16374.7|16376.1|16374.1|16379.6|16377.6|16376.1|16374.1|413
1702449300000|2023-12-13 06:35:00|16376.2|16374.2|16377.1|16375.1|16377.6|16375.6|16374.8|16372.8|436
1702449600000|2023-12-13 06:40:00|16377.2|16375.2|16377.7|16375.7|16379.3|16377.3|16376.9|16374.9|197
1702449900000|2023-12-13 06:45:00|16376.8|16374.8|16374.3|16372.3|16378.1|16376.1|16374.1|16372.1|281
1702450200000|2023-12-13 06:50:00|16374.2|16372.2|16373.3|16371.3|16375.4|16373.4|16373.1|16371.1|287
1702450500000|2023-12-13 06:55:00|16373.2|16371.2|16375.4|16373.4|16376.4|16374.4|16373.2|16371.2|225
1702450800000|2023-12-13 07:00:00|16375.6|16373.6|16375.1|16373.1|16375.8|16373.8|16371.7|16369.7|558
1702451100000|2023-12-13 07:05:00|16375.2|16373.2|16379.6|16377.6|16380.2|16378.2|16375.2|16373.2|426
1702451400000|2023-12-13 07:10:00|16379.7|16377.7|16377.8|16375.8|16380.4|16378.4|16376.7|16374.7|536
1702451700000|2023-12-13 07:15:00|16377.6|16375.6|16380.6|16378.6|16381.3|16379.3|16377.6|16375.6|237
1702452000000|2023-12-13 07:20:00|16380.4|16378.4|16382.6|16380.6|16382.8|16380.8|16379.4|16377.4|178
1702452300000|2023-12-13 07:25:00|16382.7|16380.7|16384.7|16382.7|16385.2|16383.2|16381.8|16379.8|414
1702452600000|2023-12-13 07:30:00|16384.8|16382.8|16384.6|16382.6|16385.7|16383.7|16383.2|16381.2|297
1702452900000|2023-12-13 07:35:00|16384.4|16382.4|16386.8|16384.8|16387.9|16385.9|16383.6|16381.6|472
1702453200000|2023-12-13 07:40:00|16386.7|16384.7|16390.1|16388.1|16390.3|16388.3|16386.7|16384.7|556
1702453500000|2023-12-13 07:45:00|16389.9|16387.9|16389.6|16387.6|16394.3|16392.3|16388.2|16386.2|849
1702453800000|2023-12-13 07:50:00|16389.7|16387.7|16386.8|16384.8|16390.7|16388.7|16386.7|16384.7|440
1702454100000|2023-12-13 07:55:00|16386.9|16384.9|16385.4|16383.4|16387.1|16385.1|16384.4|16382.4|443
1702454400000|2023-12-13 08:00:00|16385.3|16383.3|16389.4|16387.4|16390.9|16388.9|16384.6|16382.6|800
1702454700000|2023-12-13 08:05:00|16389.6|16387.6|16392.3|16390.3|16396.7|16394.7|16388.6|16386.6|787
1702455000000|2023-12-13 08:10:00|16392.6|16390.6|16389.2|16387.2|16393.1|16391.1|16386.7|16384.7|414
1702455300000|2023-12-13 08:15:00|16389.1|16387.1|16385.3|16383.3|16389.2|16387.2|16382.4|16380.4|440
1702455600000|2023-12-13 08:20:00|16385.2|16383.2|16385.3|16383.3|16386.1|16384.1|16382.3|16380.3|444
1702455900000|2023-12-13 08:25:00|16385.2|16383.2|16382.8|16380.8|16385.9|16383.9|16380.8|16378.8|610
1702456200000|2023-12-13 08:30:00|16382.9|16380.9|16384.8|16382.8|16386.8|16384.8|16381.9|16379.9|485
1702456500000|2023-12-13 08:35:00|16384.7|16382.7|16379.1|16377.1|16387.2|16385.2|16377.9|16375.9|705
1702456800000|2023-12-13 08:40:00|16378.9|16376.9|16374.6|16372.6|16379.3|16377.3|16373.9|16371.9|726
1702457100000|2023-12-13 08:45:00|16374.7|16372.7|16379.8|16377.8|16380.6|16378.6|16374.6|16372.6|465
1702457400000|2023-12-13 08:50:00|16379.6|16377.6|16381.4|16379.4|16381.6|16379.6|16376.8|16374.8|519
1702457700000|2023-12-13 08:55:00|16381.3|16379.3|16387.4|16385.4|16387.4|16385.4|16381.1|16379.1|472
1702458000000|2023-12-13 09:00:00|16387.3|16385.3|16378.6|16376.6|16388.3|16386.3|16377.6|16375.6|891
1702458300000|2023-12-13 09:05:00|16378.7|16376.7|16381.8|16379.8|16384.2|16382.2|16377.7|16375.7|423
1702458600000|2023-12-13 09:10:00|16381.7|16379.7|16380.3|16378.3|16382.2|16380.2|16378.1|16376.1|366
1702458900000|2023-12-13 09:15:00|16380.4|16378.4|16379.6|16377.6|16381.4|16379.4|16378.1|16376.1|332
1702459200000|2023-12-13 09:20:00|16379.4|16377.4|16383.3|16381.3|16385.2|16383.2|16378.9|16376.9|548
1702459500000|2023-12-13 09:25:00|16383.2|16381.2|16380.6|16378.6|16384.1|16382.1|16380.2|16378.2|232
1702459800000|2023-12-13 09:30:00|16380.4|16378.4|16384.3|16382.3|16384.8|16382.8|16378.9|16376.9|418
1702460100000|2023-12-13 09:35:00|16384.2|16382.2|16381.8|16379.8|16385.2|16383.2|16381.2|16379.2|388
1702460400000|2023-12-13 09:40:00|16381.7|16379.7|16383.4|16381.4|16385.3|16383.3|16379.6|16377.6|281
1702460700000|2023-12-13 09:45:00|16383.6|16381.6|16382.6|16380.6|16383.6|16381.6|16378.4|16376.4|516
1702461000000|2023-12-13 09:50:00|16382.7|16380.7|16380.2|16378.2|16383.4|16381.4|16379.2|16377.2|302
1702461300000|2023-12-13 09:55:00|16380.3|16378.3|16379.8|16377.8|16381.3|16379.3|16378.7|16376.7|414
1702461600000|2023-12-13 10:00:00|16379.7|16377.7|16379.1|16377.1|16380.8|16378.8|16377.4|16375.4|479
1702461900000|2023-12-13 10:05:00|16378.9|16376.9|16377.1|16375.1|16379.2|16377.2|16375.2|16373.2|662
1702462200000|2023-12-13 10:10:00|16376.9|16374.9|16382.6|16380.6|16383.6|16381.6|16376.1|16374.1|515
1702462500000|2023-12-13 10:15:00|16382.4|16380.4|16376.1|16374.1|16383.7|16381.7|16376.1|16374.1|693
1702462800000|2023-12-13 10:20:00|16376.2|16374.2|16374.9|16372.9|16377.9|16375.9|16373.9|16371.9|879
1702463100000|2023-12-13 10:25:00|16375.1|16373.1|16376.8|16374.8|16377.9|16375.9|16374.2|16372.2|334
1702463400000|2023-12-13 10:30:00|16376.7|16374.7|16378.6|16376.6|16380.6|16378.6|16375.4|16373.4|305
1702463700000|2023-12-13 10:35:00|16378.4|16376.4|16375.8|16373.8|16378.7|16376.7|16375.8|16373.8|231
1702464000000|2023-12-13 10:40:00|16375.9|16373.9|16373.3|16371.3|16378.3|16376.3|16373.2|16371.2|374
1702464300000|2023-12-13 10:45:00|16373.4|16371.4|16378.1|16376.1|16380.1|16378.1|16373.2|16371.2|502
1702464600000|2023-12-13 10:50:00|16377.9|16375.9|16381.1|16379.1|16382.7|16380.7|16377.2|16375.2|428
1702464900000|2023-12-13 10:55:00|16381.2|16379.2|16378.1|16376.1|16384.2|16382.2|16377.2|16375.2|627
1702465200000|2023-12-13 11:00:00|16378.2|16376.2|16376.4|16374.4|16380.4|16378.4|16376.1|16374.1|563
1702465500000|2023-12-13 11:05:00|16376.3|16374.3|16379.3|16377.3|16380.4|16378.4|16375.6|16373.6|441
1702465800000|2023-12-13 11:10:00|16379.4|16377.4|16383.1|16381.1|16383.2|16381.2|16379.1|16377.1|477
1702466100000|2023-12-13 11:15:00|16382.9|16380.9|16385.3|16383.3|16386.9|16384.9|16382.8|16380.8|426
1702466400000|2023-12-13 11:20:00|16385.2|16383.2|16388.3|16386.3|16388.4|16386.4|16385.1|16383.1|408
1702466700000|2023-12-13 11:25:00|16388.2|16386.2|16385.8|16383.8|16388.7|16386.7|16384.9|16382.9|484
1702467000000|2023-12-13 11:30:00|16385.7|16383.7|16388.3|16386.3|16389.7|16387.7|16385.7|16383.7|620
1702467300000|2023-12-13 11:35:00|16388.2|16386.2|16387.9|16385.9|16389.1|16387.1|16384.9|16382.9|428
1702467600000|2023-12-13 11:40:00|16387.8|16385.8|16388.8|16386.8|16390.3|16388.3|16386.4|16384.4|381
1702467900000|2023-12-13 11:45:00|16388.7|16386.7|16390.1|16388.1|16391.3|16389.3|16385.7|16383.7|621
1702468200000|2023-12-13 11:50:00|16390.2|16388.2|16390.6|16388.6|16393.1|16391.1|16389.3|16387.3|654
1702468500000|2023-12-13 11:55:00|16390.4|16388.4|16390.3|16388.3|16391.3|16389.3|16388.4|16386.4|526
1702468800000|2023-12-13 12:00:00|16390.2|16388.2|16391.3|16389.3|16393.2|16391.2|16387.4|16385.4|678
1702469100000|2023-12-13 12:05:00|16391.1|16389.1|16387.3|16385.3|16392.2|16390.2|16387.3|16385.3|756
1702469400000|2023-12-13 12:10:00|16387.6|16385.6|16392.2|16390.2|16394.2|16392.2|16387.6|16385.6|452
1702469700000|2023-12-13 12:15:00|16392.3|16390.3|16391.8|16389.8|16393.7|16391.7|16391.1|16389.1|352
1702470000000|2023-12-13 12:20:00|16391.9|16389.9|16386.9|16384.9|16393.3|16391.3|16386.6|16384.6|478
1702470300000|2023-12-13 12:25:00|16386.8|16384.8|16383.1|16381.1|16387.1|16385.1|16382.1|16380.1|787
1702470600000|2023-12-13 12:30:00|16383.2|16381.2|16389.8|16387.8|16390.2|16388.2|16382.2|16380.2|721
1702470900000|2023-12-13 12:35:00|16389.7|16387.7|16386.8|16384.8|16390.2|16388.2|16383.8|16381.8|659
1702471200000|2023-12-13 12:40:00|16386.9|16384.9|16383.7|16381.7|16387.9|16385.9|16383.6|16381.6|668
1702471500000|2023-12-13 12:45:00|16383.6|16381.6|16384.8|16382.8|16387.7|16385.7|16383.6|16381.6|463
1702471800000|2023-12-13 12:50:00|16384.9|16382.9|16386.9|16384.9|16389.9|16387.9|16384.7|16382.7|483
1702472100000|2023-12-13 12:55:00|16387.1|16385.1|16385.8|16383.8|16388.4|16386.4|16384.4|16382.4|447
1702472400000|2023-12-13 13:00:00|16385.9|16383.9|16386.4|16384.4|16388.2|16386.2|16383.9|16381.9|607
1702472700000|2023-12-13 13:05:00|16385.6|16383.6|16388.6|16386.6|16389.8|16387.8|16385.6|16383.6|510
1702473000000|2023-12-13 13:10:00|16388.4|16386.4|16386.8|16384.8|16389.2|16387.2|16383.9|16381.9|594
1702473300000|2023-12-13 13:15:00|16386.7|16384.7|16383.8|16381.8|16387.9|16385.9|16383.6|16381.6|752
1702473600000|2023-12-13 13:20:00|16383.7|16381.7|16385.8|16383.8|16387.7|16385.7|16383.7|16381.7|986
1702473900000|2023-12-13 13:25:00|16385.9|16383.9|16385.8|16383.8|16389.3|16387.3|16384.2|16382.2|1029
1702474200000|2023-12-13 13:30:00|16385.3|16383.3|16390.3|16388.3|16402.6|16400.6|16385.2|16383.2|4946
1702474500000|2023-12-13 13:35:00|16390.4|16388.4|16399.6|16397.6|16403.7|16401.7|16390.1|16388.1|2672
1702474800000|2023-12-13 13:40:00|16399.7|16397.7|16396.3|16394.3|16399.7|16397.7|16390.2|16388.2|2177
1702475100000|2023-12-13 13:45:00|16396.4|16394.4|16403.2|16401.2|16403.3|16401.3|16393.9|16391.9|2692
1702475400000|2023-12-13 13:50:00|16403.1|16401.1|16408.9|16406.9|16410.2|16408.2|16400.8|16398.8|2661
1702475700000|2023-12-13 13:55:00|16409.1|16407.1|16408.7|16406.7|16409.9|16407.9|16405.2|16403.2|1726
1702476000000|2023-12-13 14:00:00|16408.3|16406.3|16412.8|16410.8|16414.4|16412.4|16407.2|16405.2|2766
1702476300000|2023-12-13 14:05:00|16412.7|16410.7|16409.6|16407.6|16412.9|16410.9|16408.4|16406.4|1579
1702476600000|2023-12-13 14:10:00|16409.4|16407.4|16406.1|16404.1|16410.7|16408.7|16405.8|16403.8|1656
1702476900000|2023-12-13 14:15:00|16405.9|16403.9|16405.4|16403.4|16408.6|16406.6|16404.4|16402.4|1630
1702477200000|2023-12-13 14:20:00|16405.6|16403.6|16404.6|16402.6|16408.4|16406.4|16403.9|16401.9|1838
1702477500000|2023-12-13 14:25:00|16402.4|16400.4|16387.8|16385.8|16403.8|16401.8|16380.2|16378.2|5304
1702477800000|2023-12-13 14:30:00|16387.3|16386.3|16421.4|16420.4|16422.2|16421.2|16384.7|16383.7|27293
1702478100000|2023-12-13 14:35:00|16421.7|16420.7|16419.2|16418.2|16435.4|16434.4|16417.9|16416.9|14226
1702478400000|2023-12-13 14:40:00|16419.1|16418.1|16404.9|16403.9|16428.2|16427.2|16403.4|16402.4|11311
1702478700000|2023-12-13 14:45:00|16405.1|16404.1|16394.8|16393.8|16407.4|16406.4|16387.1|16386.1|9572
1702479000000|2023-12-13 14:50:00|16394.6|16393.6|16387.4|16386.4|16398.3|16397.3|16385.7|16384.7|6910
1702479300000|2023-12-13 14:55:00|16387.6|16386.6|16388.7|16387.7|16391.7|16390.7|16375.7|16374.7|7291
1702479600000|2023-12-13 15:00:00|16388.8|16387.8|16397.2|16396.2|16399.1|16398.1|16382.3|16381.3|7392
1702479900000|2023-12-13 15:05:00|16397.3|16396.3|16401.7|16400.7|16405.8|16404.8|16389.8|16388.8|6264
1702480200000|2023-12-13 15:10:00|16401.6|16400.6|16402.7|16401.7|16412|16411|16401.6|16400.6|5813
1702480500000|2023-12-13 15:15:00|16402.5|16401.5|16416.8|16415.8|16417.1|16416.1|16401.6|16400.6|5887
1702480800000|2023-12-13 15:20:00|16417|16416|16415.5|16414.5|16418|16417|16406.3|16405.3|4614
1702481100000|2023-12-13 15:25:00|16415.6|16414.6|16408.7|16407.7|16416.1|16415.1|16402|16401|5953
1702481400000|2023-12-13 15:30:00|16408.8|16407.8|16403.7|16402.7|16416.2|16415.2|16398|16397|5766
1702481700000|2023-12-13 15:35:00|16404|16403|16416|16415|16421|16420|16403|16402|5683
1702482000000|2023-12-13 15:40:00|16416.1|16415.1|16420.8|16419.8|16422.5|16421.5|16413.2|16412.2|5187
1702482300000|2023-12-13 15:45:00|16421|16420|16421.6|16420.6|16428.2|16427.2|16416.8|16415.8|5065
1702482600000|2023-12-13 15:50:00|16421.7|16420.7|16406.7|16405.7|16421.8|16420.8|16405.5|16404.5|5264
1702482900000|2023-12-13 15:55:00|16406.3|16405.3|16410|16409|16414.6|16413.6|16401.7|16400.7|4008
1702483200000|2023-12-13 16:00:00|16410.1|16409.1|16414|16413|16421|16420|16410.1|16409.1|4665
1702483500000|2023-12-13 16:05:00|16413.7|16412.7|16402|16401|16414|16413|16399.8|16398.8|5986
1702483800000|2023-12-13 16:10:00|16401.8|16400.8|16399.2|16398.2|16404.7|16403.7|16393.2|16392.2|5019
1702484100000|2023-12-13 16:15:00|16399.1|16398.1|16395.3|16394.3|16404.5|16403.5|16395|16394|4382
1702484400000|2023-12-13 16:20:00|16395.5|16394.5|16384.8|16383.8|16402|16401|16384.5|16383.5|6795
1702484700000|2023-12-13 16:25:00|16385|16384|16388.7|16387.7|16392.2|16391.2|16380.8|16379.8|6158
1702485000000|2023-12-13 16:30:00|16389.2|16388.2|16388.5|16387.5|16400.7|16399.7|16384.6|16383.6|5837
1702485300000|2023-12-13 16:35:00|16389|16388|16386.6|16385.6|16392.5|16391.5|16382.5|16381.5|3597
1702485600000|2023-12-13 16:40:00|16386.7|16385.7|16391.7|16390.7|16395.7|16394.7|16384|16383|3430
1702485900000|2023-12-13 16:45:00|16391.6|16390.6|16388.8|16387.8|16395.1|16394.1|16385.1|16384.1|2421
1702486200000|2023-12-13 16:50:00|16388.7|16387.7|16389.8|16388.8|16392|16391|16377.7|16376.7|3933
1702486500000|2023-12-13 16:55:00|16389.7|16388.7|16382.1|16381.1|16390.2|16389.2|16378.7|16377.7|3568
1702486800000|2023-12-13 17:00:00|16382.2|16381.2|16376.7|16375.7|16386.7|16385.7|16372.6|16371.6|4876
1702487100000|2023-12-13 17:05:00|16376.6|16375.6|16380.1|16379.1|16381.7|16380.7|16370.8|16369.8|4714
1702487400000|2023-12-13 17:10:00|16380.2|16379.2|16385.2|16384.2|16387.3|16386.3|16379.1|16378.1|3438
1702487700000|2023-12-13 17:15:00|16385.1|16384.1|16386.3|16385.3|16387.7|16386.7|16381.7|16380.7|3361
1702488000000|2023-12-13 17:20:00|16386.2|16385.2|16386.3|16385.3|16391.1|16390.1|16383.2|16382.2|2850
1702488300000|2023-12-13 17:25:00|16386.5|16385.5|16383.8|16382.8|16392.2|16391.2|16383|16382|2782
1702488600000|2023-12-13 17:30:00|16384|16383|16378.7|16377.7|16386.1|16385.1|16375.5|16374.5|3892
1702488900000|2023-12-13 17:35:00|16378.5|16377.5|16380|16379|16381|16380|16371.5|16370.5|2587
1702489200000|2023-12-13 17:40:00|16380.2|16379.2|16373.7|16372.7|16380.5|16379.5|16369|16368|3327
1702489500000|2023-12-13 17:45:00|16373.8|16372.8|16377.2|16376.2|16377.5|16376.5|16371.3|16370.3|2190
1702489800000|2023-12-13 17:50:00|16377.3|16376.3|16375|16374|16381|16380|16374.1|16373.1|2406
1702490100000|2023-12-13 17:55:00|16375.1|16374.1|16373.3|16372.3|16376.8|16375.8|16369|16368|2986
1702490400000|2023-12-13 18:00:00|16374|16373|16365.6|16364.6|16375.1|16374.1|16365.3|16364.3|3235
1702490700000|2023-12-13 18:05:00|16366.1|16365.1|16363.1|16362.1|16369.8|16368.8|16359.6|16358.6|4538
1702491000000|2023-12-13 18:10:00|16363|16362|16365.8|16364.8|16368.7|16367.7|16359.3|16358.3|3429
1702491300000|2023-12-13 18:15:00|16366.1|16365.1|16358.6|16357.6|16367.8|16366.8|16357.1|16356.1|2407
1702491600000|2023-12-13 18:20:00|16358.7|16357.7|16364.7|16363.7|16365.1|16364.1|16357.1|16356.1|1851
1702491900000|2023-12-13 18:25:00|16364.6|16363.6|16361.6|16360.6|16368.1|16367.1|16360|16359|1729
1702492200000|2023-12-13 18:30:00|16362.1|16361.1|16366.3|16365.3|16368.1|16367.1|16360.8|16359.8|1823
1702492500000|2023-12-13 18:35:00|16366.7|16365.7|16368.1|16367.1|16369.6|16368.6|16363.8|16362.8|1842
1702492800000|2023-12-13 18:40:00|16368.7|16367.7|16370.1|16369.1|16373.5|16372.5|16366.1|16365.1|2267
1702493100000|2023-12-13 18:45:00|16370|16369|16373.7|16372.7|16376|16375|16369.8|16368.8|2516
1702493400000|2023-12-13 18:50:00|16373.8|16372.8|16380.1|16379.1|16382.3|16381.3|16371.8|16370.8|2280
1702493700000|2023-12-13 18:55:00|16380.3|16379.3|16372.5|16371.5|16385|16384|16371.8|16370.8|2405
1702494000000|2023-12-13 19:00:00|16372.6|16371.6|16448.5|16447.5|16448.8|16447.8|16372|16371|29937
1702494300000|2023-12-13 19:05:00|16448.7|16447.7|16469.2|16468.2|16471.6|16470.6|16441.2|16440.2|14053
1702494600000|2023-12-13 19:10:00|16469.3|16468.3|16458.6|16457.6|16476.3|16475.3|16444.2|16443.2|11352
1702494900000|2023-12-13 19:15:00|16458.8|16457.8|16480.3|16479.3|16481.3|16480.3|16458.5|16457.5|6552
1702495200000|2023-12-13 19:20:00|16479.4|16478.4|16488.3|16487.3|16500.8|16499.8|16474.8|16473.8|10062
1702495500000|2023-12-13 19:25:00|16488.4|16487.4|16477.8|16476.8|16490|16489|16469.2|16468.2|7366
1702495800000|2023-12-13 19:30:00|16477.9|16476.9|16504.2|16503.2|16504.2|16503.2|16451.3|16450.3|10016
1702496100000|2023-12-13 19:35:00|16503.8|16502.8|16527.3|16526.3|16528.3|16527.3|16500|16499|10091
1702496400000|2023-12-13 19:40:00|16527.2|16526.2|16543.2|16542.2|16555.4|16554.4|16521|16520|16815
1702496700000|2023-12-13 19:45:00|16543.4|16542.4|16536.7|16535.7|16551.8|16550.8|16527.4|16526.4|9678
1702497000000|2023-12-13 19:50:00|16536.5|16535.5|16552.5|16551.5|16554.7|16553.7|16527.3|16526.3|6146
1702497300000|2023-12-13 19:55:00|16552.4|16551.4|16552.3|16551.3|16571.4|16570.4|16541.5|16540.5|14224
1702497600000|2023-12-13 20:00:00|16552.8|16551.8|16583.4|16582.4|16585.5|16584.5|16542.3|16541.3|10087
1702497900000|2023-12-13 20:05:00|16583.3|16582.3|16569.5|16568.5|16585.8|16584.8|16559.8|16558.8|12382
1702498200000|2023-12-13 20:10:00|16569.7|16568.7|16533.3|16532.3|16570.5|16569.5|16531.2|16530.2|12051
1702498500000|2023-12-13 20:15:00|16533.4|16532.4|16522.5|16521.5|16543|16542|16519.3|16518.3|8820
1702498800000|2023-12-13 20:20:00|16522.8|16521.8|16474.3|16473.3|16529.8|16528.8|16473.5|16472.5|12007
1702499100000|2023-12-13 20:25:00|16474|16473|16500.5|16499.5|16503.8|16502.8|16462.3|16461.3|12369
1702499400000|2023-12-13 20:30:00|16500.3|16499.3|16509.5|16508.5|16512.7|16511.7|16486.3|16485.3|7378
1702499700000|2023-12-13 20:35:00|16509.4|16508.4|16538.5|16537.5|16538.7|16537.7|16508.4|16507.4|9050
1702500000000|2023-12-13 20:40:00|16537.6|16536.6|16533.1|16532.1|16538.3|16537.3|16525.7|16524.7|7577
1702500300000|2023-12-13 20:45:00|16532.1|16531.1|16529.3|16528.3|16533.9|16532.9|16524.6|16523.6|5563
1702500600000|2023-12-13 20:50:00|16529.4|16528.4|16528.9|16527.9|16536.6|16535.6|16504.7|16503.7|11761
1702500900000|2023-12-13 20:55:00|16529.1|16528.1|16559.7|16558.7|16560.7|16559.7|16524.6|16523.6|20704
1702501200000|2023-12-13 21:00:00|16559.1|16558.1|16551.2|16549.2|16563.3|16561.3|16547.8|16545.8|10444
1702501500000|2023-12-13 21:05:00|16551.1|16549.1|16539.6|16537.6|16554.2|16552.2|16531.6|16529.6|5514
1702501800000|2023-12-13 21:10:00|16539.4|16537.4|16551.4|16549.4|16554.2|16552.2|16538.1|16536.1|3542
1702502100000|2023-12-13 21:15:00|16551.6|16549.6|16549.9|16547.9|16552.2|16550.2|16547.6|16545.6|1609
1702502400000|2023-12-13 21:20:00|16549.8|16547.8|16550.8|16548.8|16552.7|16550.7|16549.6|16547.6|411
1702502700000|2023-12-13 21:25:00|16550.9|16548.9|16549.6|16547.6|16552.8|16550.8|16548.9|16546.9|601
1702503000000|2023-12-13 21:30:00|16549.2|16547.2|16549.6|16547.6|16550.2|16548.2|16547.4|16545.4|763
1702503300000|2023-12-13 21:35:00|16549.7|16547.7|16548.1|16546.1|16549.7|16547.7|16546.7|16544.7|400
1702503600000|2023-12-13 21:40:00|16547.9|16545.9|16548.9|16546.9|16551.3|16549.3|16547.2|16545.2|473
1702503900000|2023-12-13 21:45:00|16548.8|16546.8|16542.9|16540.9|16549.1|16547.1|16541.8|16539.8|631
1702504200000|2023-12-13 21:50:00|16542.8|16540.8|16540.8|16538.8|16545.2|16543.2|16540.7|16538.7|564
1702504500000|2023-12-13 21:55:00|16540.9|16538.9|16541.4|16536.4|16542.3|16540.3|16539.6|16536.4|386
1702504800000|2023-12-13 22:00:00|16541.6|16536.6|16548.4|16543.4|16548.5|16543.5|16541.4|16536.4|0
1702505100000|2023-12-13 22:05:00|16548.3|16543.3|16549.9|16544.9|16550.6|16545.6|16548|16543|0
1702505400000|2023-12-13 22:10:00|16549.8|16544.8|16549.5|16544.5|16550.6|16545.6|16548.9|16543.9|0
1702505700000|2023-12-13 22:15:00|16549.7|16544.7|16551.2|16546.2|16551.3|16546.3|16549.7|16544.7|0
1702506000000|2023-12-13 22:20:00|16551.3|16546.3|16553.4|16548.4|16553.6|16548.6|16551|16546|0
1702506300000|2023-12-13 22:25:00|16553.7|16548.7|16554.8|16549.8|16555|16550|16553.5|16548.5|0
1702506600000|2023-12-13 22:30:00|16554.5|16549.5|16557|16552|16557.2|16552.2|16554.1|16549.1|0
1702506900000|2023-12-13 22:35:00|16557.5|16552.5|16557.4|16552.4|16557.6|16552.6|16557.2|16552.2|0
1702507200000|2023-12-13 22:40:00|16557.5|16552.5|16561.2|16556.2|16561.5|16556.5|16557.5|16552.5|0
1702507500000|2023-12-13 22:45:00|16561.5|16556.5|16571.4|16566.4|16572.9|16567.9|16561.4|16556.4|0
1702507800000|2023-12-13 22:50:00|16571.1|16566.1|16573.8|16568.8|16573.9|16568.9|16569.9|16564.9|0
1702508100000|2023-12-13 22:55:00|16573.7|16568.7|16576.7|16571.7|16578|16573|16573.6|16568.6|0
1702508400000|2023-12-13 23:00:00|16557.8|16555.8|16571.9|16569.9|16574.1|16572.1|16557.8|16555.8|2132
1702508700000|2023-12-13 23:05:00|16571.8|16569.8|16571.8|16569.8|16576.9|16574.9|16569.8|16567.8|1139
1702509000000|2023-12-13 23:10:00|16572.5|16570.5|16571.6|16569.6|16577.5|16575.5|16571.5|16569.5|527
1702509300000|2023-12-13 23:15:00|16571.5|16569.5|16572.3|16570.3|16575|16573|16570.3|16568.3|446
1702509600000|2023-12-13 23:20:00|16572.1|16570.1|16576.9|16574.9|16577.3|16575.3|16571.6|16569.6|353
1702509900000|2023-12-13 23:25:00|16576.8|16574.8|16580.3|16578.3|16581.4|16579.4|16575.3|16573.3|582
1702510200000|2023-12-13 23:30:00|16580.5|16578.5|16582|16580|16582.5|16580.5|16579|16577|439
1702510500000|2023-12-13 23:35:00|16581.9|16579.9|16582.3|16580.3|16583.5|16581.5|16580.5|16578.5|303
1702510800000|2023-12-13 23:40:00|16582.4|16580.4|16592.5|16590.5|16593|16591|16581.1|16579.1|785
1702511100000|2023-12-13 23:45:00|16592.6|16590.6|16593.3|16591.3|16594|16592|16589.1|16587.1|547
1702511400000|2023-12-13 23:50:00|16593.4|16591.4|16594.6|16592.6|16596.5|16594.5|16590.1|16588.1|524
1702511700000|2023-12-13 23:55:00|16594.5|16592.5|16596.3|16594.3|16597.1|16595.1|16592.5|16590.5|284
1702512000000|2023-12-14 00:00:00|16596|16594|16600.5|16598.5|16600.8|16598.8|16595.1|16593.1|977
1702512300000|2023-12-14 00:05:00|16600.6|16598.6|16604.1|16602.1|16608.3|16606.3|16600.1|16598.1|970
1702512600000|2023-12-14 00:10:00|16603.5|16601.5|16612.6|16610.6|16612.8|16610.8|16603.1|16601.1|1097
1702512900000|2023-12-14 00:15:00|16612.4|16610.4|16622.8|16620.8|16626|16624|16610.5|16608.5|2147
1702513200000|2023-12-14 00:20:00|16622.6|16620.6|16622.3|16620.3|16624.9|16622.9|16617.1|16615.1|1052
1702513500000|2023-12-14 00:25:00|16622.1|16620.1|16623.5|16621.5|16629.9|16627.9|16620.4|16618.4|1378
1702513800000|2023-12-14 00:30:00|16623.4|16621.4|16626.5|16624.5|16629.9|16627.9|16623.1|16621.1|858
1702514100000|2023-12-14 00:35:00|16626.4|16624.4|16628.6|16626.6|16629.4|16627.4|16624.5|16622.5|1254
1702514400000|2023-12-14 00:40:00|16628.8|16626.8|16628.4|16626.4|16629.5|16627.5|16623.4|16621.4|957
1702514700000|2023-12-14 00:45:00|16628.6|16626.6|16639.8|16637.8|16640|16638|16625.9|16623.9|1594
1702515000000|2023-12-14 00:50:00|16639.9|16637.9|16634.3|16632.3|16640.5|16638.5|16632.8|16630.8|1063
1702515300000|2023-12-14 00:55:00|16634.4|16632.4|16639.9|16637.9|16640|16638|16633|16631|689
1702515600000|2023-12-14 01:00:00|16639.8|16637.8|16638.9|16636.9|16645.6|16643.6|16637|16635|1338
1702515900000|2023-12-14 01:05:00|16639|16637|16637.6|16635.6|16642.1|16640.1|16637.3|16635.3|706
1702516200000|2023-12-14 01:10:00|16637.8|16635.8|16639|16637|16641.9|16639.9|16636.8|16634.8|549
1702516500000|2023-12-14 01:15:00|16638.9|16636.9|16642.9|16640.9|16645.9|16643.9|16635.9|16633.9|1101
1702516800000|2023-12-14 01:20:00|16642.8|16640.8|16643|16641|16645.1|16643.1|16640.3|16638.3|629
1702517100000|2023-12-14 01:25:00|16643.1|16641.1|16644.2|16642.2|16645|16643|16639.4|16637.4|369
1702517400000|2023-12-14 01:30:00|16644.3|16642.3|16662.5|16660.5|16664|16662|16643.5|16641.5|1888
1702517700000|2023-12-14 01:35:00|16662.6|16660.6|16656.7|16654.7|16664.6|16662.6|16656.3|16654.3|956
1702518000000|2023-12-14 01:40:00|16656.8|16654.8|16657.1|16655.1|16659.3|16657.3|16653.5|16651.5|661
1702518300000|2023-12-14 01:45:00|16657.2|16655.2|16655.2|16653.2|16657.3|16655.3|16653.6|16651.6|624
1702518600000|2023-12-14 01:50:00|16655.3|16653.3|16657.5|16655.5|16658.8|16656.8|16655|16653|365
1702518900000|2023-12-14 01:55:00|16657.6|16655.6|16661.3|16659.3|16661.3|16659.3|16656.1|16654.1|504
1702519200000|2023-12-14 02:00:00|16661.5|16659.5|16664.5|16662.5|16665.3|16663.3|16659.7|16657.7|593
1702519500000|2023-12-14 02:05:00|16664.3|16662.3|16664.2|16662.2|16664.6|16662.6|16660.3|16658.3|503
1702519800000|2023-12-14 02:10:00|16664.3|16662.3|16662.7|16660.7|16664.5|16662.5|16661.2|16659.2|434
1702520100000|2023-12-14 02:15:00|16662.6|16660.6|16660.1|16658.1|16663.3|16661.3|16659.7|16657.7|341
1702520400000|2023-12-14 02:20:00|16660.2|16658.2|16663|16661|16665.8|16663.8|16658.6|16656.6|531
1702520700000|2023-12-14 02:25:00|16662.8|16660.8|16665.5|16663.5|16668|16666|16661.6|16659.6|703
1702521000000|2023-12-14 02:30:00|16665.3|16663.3|16662.7|16660.7|16666.7|16664.7|16661.1|16659.1|535
1702521300000|2023-12-14 02:35:00|16662.6|16660.6|16657.6|16655.6|16663|16661|16656.3|16654.3|703
1702521600000|2023-12-14 02:40:00|16657.7|16655.7|16648.5|16646.5|16658.2|16656.2|16646.6|16644.6|1007
1702521900000|2023-12-14 02:45:00|16648.3|16646.3|16651.7|16649.7|16653.5|16651.5|16647.1|16645.1|597
1702522200000|2023-12-14 02:50:00|16652|16650|16650.6|16648.6|16654.5|16652.5|16649.7|16647.7|430
1702522500000|2023-12-14 02:55:00|16650.7|16648.7|16652|16650|16653.5|16651.5|16650.2|16648.2|234
1702522800000|2023-12-14 03:00:00|16651.8|16649.8|16652.7|16650.7|16655.8|16653.8|16651|16649|326
1702523100000|2023-12-14 03:05:00|16653.2|16651.2|16656.1|16654.1|16657.3|16655.3|16652.1|16650.1|262
1702523400000|2023-12-14 03:10:00|16656.2|16654.2|16653.5|16651.5|16656.3|16654.3|16653.3|16651.3|296
1702523700000|2023-12-14 03:15:00|16653.6|16651.6|16648.5|16646.5|16654|16652|16648.3|16646.3|403
1702524000000|2023-12-14 03:20:00|16648.3|16646.3|16644.2|16642.2|16648.7|16646.7|16642.3|16640.3|778
1702524300000|2023-12-14 03:25:00|16644.1|16642.1|16638.7|16636.7|16645.7|16643.7|16638|16636|830
1702524600000|2023-12-14 03:30:00|16638.8|16636.8|16643.8|16641.8|16645|16643|16638.3|16636.3|497
1702524900000|2023-12-14 03:35:00|16643.7|16641.7|16635.5|16633.5|16643.7|16641.7|16634.6|16632.6|789
1702525200000|2023-12-14 03:40:00|16635.6|16633.6|16635.7|16633.7|16640|16638|16634.3|16632.3|577
1702525500000|2023-12-14 03:45:00|16635.8|16633.8|16637.2|16635.2|16638.3|16636.3|16633.5|16631.5|387
1702525800000|2023-12-14 03:50:00|16637.1|16635.1|16638.7|16636.7|16640.3|16638.3|16635.1|16633.1|388
1702526100000|2023-12-14 03:55:00|16638.6|16636.6|16643.5|16641.5|16643.5|16641.5|16638.5|16636.5|341
1702526400000|2023-12-14 04:00:00|16643.3|16641.3|16644.8|16642.8|16645.7|16643.7|16641.6|16639.6|404
1702526700000|2023-12-14 04:05:00|16645|16643|16650|16648|16650.7|16648.7|16645|16643|689
1702527000000|2023-12-14 04:10:00|16650.1|16648.1|16649.7|16647.7|16650.7|16648.7|16648|16646|241
1702527300000|2023-12-14 04:15:00|16649.6|16647.6|16653.1|16651.1|16653.5|16651.5|16648.5|16646.5|304
1702527600000|2023-12-14 04:20:00|16652.8|16650.8|16652.2|16650.2|16653.5|16651.5|16651.8|16649.8|236
1702527900000|2023-12-14 04:25:00|16652.1|16650.1|16650.5|16648.5|16652.2|16650.2|16649.2|16647.2|379
1702528200000|2023-12-14 04:30:00|16650.3|16648.3|16650.2|16648.2|16652.7|16650.7|16650|16648|170
1702528500000|2023-12-14 04:35:00|16650.3|16648.3|16646.5|16644.5|16650.6|16648.6|16645.7|16643.7|366
1702528800000|2023-12-14 04:40:00|16646.3|16644.3|16650.5|16648.5|16651.1|16649.1|16645.6|16643.6|191
1702529100000|2023-12-14 04:45:00|16650.6|16648.6|16655.1|16653.1|16656.1|16654.1|16650.2|16648.2|361
1702529400000|2023-12-14 04:50:00|16655|16653|16656.5|16654.5|16657.8|16655.8|16654.2|16652.2|287
1702529700000|2023-12-14 04:55:00|16656.3|16654.3|16658.5|16656.5|16658.6|16656.6|16656|16654|258
1702530000000|2023-12-14 05:00:00|16659.5|16657.5|16658|16656|16659.5|16657.5|16655.5|16653.5|328
1702530300000|2023-12-14 05:05:00|16657.8|16655.8|16656.2|16654.2|16657.8|16655.8|16655|16653|178
1702530600000|2023-12-14 05:10:00|16656.1|16654.1|16657.8|16655.8|16658.3|16656.3|16654.1|16652.1|125
1702530900000|2023-12-14 05:15:00|16657.6|16655.6|16654.7|16652.7|16658.1|16656.1|16654|16652|191
1702531200000|2023-12-14 05:20:00|16654.8|16652.8|16656.5|16654.5|16657.1|16655.1|16654.8|16652.8|132
1702531500000|2023-12-14 05:25:00|16656.3|16654.3|16656.6|16654.6|16658.2|16656.2|16655.3|16653.3|135
1702531800000|2023-12-14 05:30:00|16656.5|16654.5|16654.7|16652.7|16657.1|16655.1|16653.2|16651.2|376
1702532100000|2023-12-14 05:35:00|16654.8|16652.8|16655.6|16653.6|16655.7|16653.7|16652.1|16650.1|488
1702532400000|2023-12-14 05:40:00|16655.7|16653.7|16651.3|16649.3|16656.8|16654.8|16649.8|16647.8|331
1702532700000|2023-12-14 05:45:00|16651.2|16649.2|16652.7|16650.7|16656.2|16654.2|16650.7|16648.7|265
1702533000000|2023-12-14 05:50:00|16652.8|16650.8|16656.2|16654.2|16656.8|16654.8|16652.2|16650.2|220
1702533300000|2023-12-14 05:55:00|16656.3|16654.3|16654.6|16652.6|16656.6|16654.6|16654.3|16652.3|169
1702533600000|2023-12-14 06:00:00|16654.5|16652.5|16656.7|16654.7|16656.8|16654.8|16651|16649|342
1702533900000|2023-12-14 06:05:00|16656.6|16654.6|16652.5|16650.5|16658|16656|16651.5|16649.5|373
1702534200000|2023-12-14 06:10:00|16652.6|16650.6|16656.5|16654.5|16656.7|16654.7|16652.3|16650.3|255
1702534500000|2023-12-14 06:15:00|16656.3|16654.3|16657.2|16655.2|16657.3|16655.3|16654.2|16652.2|318
1702534800000|2023-12-14 06:20:00|16657.1|16655.1|16656.2|16654.2|16658|16656|16654.7|16652.7|242
1702535100000|2023-12-14 06:25:00|16656.3|16654.3|16656.5|16654.5|16658.8|16656.8|16656|16654|196
1702535400000|2023-12-14 06:30:00|16656.6|16654.6|16661.2|16659.2|16661.5|16659.5|16655.8|16653.8|336
1702535700000|2023-12-14 06:35:00|16661.1|16659.1|16665.5|16663.5|16666.6|16664.6|16659.2|16657.2|766
1702536000000|2023-12-14 06:40:00|16665.3|16663.3|16663.7|16661.7|16665.5|16663.5|16660.1|16658.1|350
1702536300000|2023-12-14 06:45:00|16663.6|16661.6|16658.5|16656.5|16663.6|16661.6|16658.1|16656.1|453
1702536600000|2023-12-14 06:50:00|16657.8|16655.8|16656|16654|16660.5|16658.5|16655.8|16653.8|242
1702536900000|2023-12-14 06:55:00|16656.1|16654.1|16660.5|16658.5|16660.7|16658.7|16655.7|16653.7|235
1702537200000|2023-12-14 07:00:00|16660.3|16658.3|16653.7|16651.7|16660.7|16658.7|16653.2|16651.2|789
1702537500000|2023-12-14 07:05:00|16653.6|16651.6|16653.7|16651.7|16654.7|16652.7|16651|16649|467
1702537800000|2023-12-14 07:10:00|16654.2|16652.2|16653.3|16651.3|16656.3|16654.3|16651.5|16649.5|349
1702538100000|2023-12-14 07:15:00|16653.2|16651.2|16653.7|16651.7|16655.6|16653.6|16649.7|16647.7|392
1702538400000|2023-12-14 07:20:00|16653.8|16651.8|16650.2|16648.2|16655.2|16653.2|16649.2|16647.2|293
1702538700000|2023-12-14 07:25:00|16650.3|16648.3|16644.2|16642.2|16652.2|16650.2|16644.1|16642.1|668
1702539000000|2023-12-14 07:30:00|16644.1|16642.1|16638.5|16636.5|16647.3|16645.3|16636.5|16634.5|719
1702539300000|2023-12-14 07:35:00|16638.6|16636.6|16637.5|16635.5|16640|16638|16636.1|16634.1|518
1702539600000|2023-12-14 07:40:00|16637.3|16635.3|16640.7|16638.7|16642.7|16640.7|16636|16634|477
1702539900000|2023-12-14 07:45:00|16640.8|16638.8|16640.2|16638.2|16641.5|16639.5|16635.6|16633.6|462
1702540200000|2023-12-14 07:50:00|16640.1|16638.1|16642.5|16640.5|16649.2|16647.2|16640.1|16638.1|952
1702540500000|2023-12-14 07:55:00|16642.6|16640.6|16634.2|16632.2|16643.2|16641.2|16634.2|16632.2|814
1702540800000|2023-12-14 08:00:00|16634.7|16632.7|16638.5|16636.5|16642.5|16640.5|16633.3|16631.3|1638
1702541100000|2023-12-14 08:05:00|16638.3|16636.3|16638.8|16636.8|16644.7|16642.7|16635.7|16633.7|966
1702541400000|2023-12-14 08:10:00|16638.7|16636.7|16659|16657|16660.1|16658.1|16637.5|16635.5|1623
1702541700000|2023-12-14 08:15:00|16658.7|16656.7|16632|16630|16658.7|16656.7|16629.2|16627.2|1788
1702542000000|2023-12-14 08:20:00|16631.8|16629.8|16641.5|16639.5|16642.2|16640.2|16627|16625|1126
1702542300000|2023-12-14 08:25:00|16641.6|16639.6|16646.7|16644.7|16647.1|16645.1|16634.7|16632.7|961
1702542600000|2023-12-14 08:30:00|16646.6|16644.6|16640.5|16638.5|16649.7|16647.7|16637.8|16635.8|1067
1702542900000|2023-12-14 08:35:00|16640.6|16638.6|16643.5|16641.5|16645.1|16643.1|16636.5|16634.5|857
1702543200000|2023-12-14 08:40:00|16643.6|16641.6|16649.5|16647.5|16652.2|16650.2|16639.7|16637.7|1009
1702543500000|2023-12-14 08:45:00|16649.6|16647.6|16646.1|16644.1|16651.1|16649.1|16642|16640|639
1702543800000|2023-12-14 08:50:00|16646.2|16644.2|16642.2|16640.2|16649.1|16647.1|16640.6|16638.6|769
1702544100000|2023-12-14 08:55:00|16642.3|16640.3|16632.1|16630.1|16642.7|16640.7|16627.7|16625.7|1216
1702544400000|2023-12-14 09:00:00|16632|16630|16616.5|16614.5|16632.2|16630.2|16616.1|16614.1|1676
1702544700000|2023-12-14 09:05:00|16616.3|16614.3|16621.5|16619.5|16623|16621|16609.7|16607.7|1939
1702545000000|2023-12-14 09:10:00|16621.6|16619.6|16615.8|16613.8|16625.7|16623.7|16615|16613|1023
1702545300000|2023-12-14 09:15:00|16615.7|16613.7|16613.6|16611.6|16619.2|16617.2|16611.2|16609.2|829
1702545600000|2023-12-14 09:20:00|16613.7|16611.7|16610.6|16608.6|16616.7|16614.7|16605.5|16603.5|1359
1702545900000|2023-12-14 09:25:00|16610.7|16608.7|16610.7|16608.7|16617.5|16615.5|16609.6|16607.6|844
1702546200000|2023-12-14 09:30:00|16610.8|16608.8|16611.7|16609.7|16617.2|16615.2|16606.6|16604.6|945
1702546500000|2023-12-14 09:35:00|16611.8|16609.8|16615.3|16613.3|16616|16614|16603.2|16601.2|982
1702546800000|2023-12-14 09:40:00|16615.2|16613.2|16615.7|16613.7|16617.7|16615.7|16613.3|16611.3|694
1702547100000|2023-12-14 09:45:00|16615.8|16613.8|16612.6|16610.6|16616.1|16614.1|16608.6|16606.6|583
1702547400000|2023-12-14 09:50:00|16612.5|16610.5|16609.1|16607.1|16615.2|16613.2|16608.1|16606.1|483
1702547700000|2023-12-14 09:55:00|16609.2|16607.2|16614|16612|16614|16612|16607.3|16605.3|645
1702548000000|2023-12-14 10:00:00|16614.2|16612.2|16613.8|16611.8|16614.7|16612.7|16606.8|16604.8|851
1702548300000|2023-12-14 10:05:00|16613.7|16611.7|16610.5|16608.5|16615.3|16613.3|16607.7|16605.7|390
1702548600000|2023-12-14 10:10:00|16610.3|16608.3|16620.5|16618.5|16621.5|16619.5|16610|16608|590
1702548900000|2023-12-14 10:15:00|16620.3|16618.3|16622.2|16620.2|16623.6|16621.6|16618.2|16616.2|754
1702549200000|2023-12-14 10:20:00|16622.3|16620.3|16625.5|16623.5|16629.6|16627.6|16622.2|16620.2|1045
1702549500000|2023-12-14 10:25:00|16625.6|16623.6|16628.5|16626.5|16629.6|16627.6|16623|16621|604
1702549800000|2023-12-14 10:30:00|16628.3|16626.3|16629.6|16627.6|16632.7|16630.7|16628|16626|645
1702550100000|2023-12-14 10:35:00|16629.7|16627.7|16635|16633|16636|16634|16628|16626|689
1702550400000|2023-12-14 10:40:00|16635.1|16633.1|16636.8|16634.8|16638.3|16636.3|16633.2|16631.2|745
1702550700000|2023-12-14 10:45:00|16636.7|16634.7|16631.5|16629.5|16637|16635|16629.8|16627.8|698
1702551000000|2023-12-14 10:50:00|16631.3|16629.3|16628.7|16626.7|16637|16635|16628.2|16626.2|659
1702551300000|2023-12-14 10:55:00|16628.6|16626.6|16629.5|16627.5|16630.6|16628.6|16624.1|16622.1|695
1702551600000|2023-12-14 11:00:00|16629.3|16627.3|16622.1|16620.1|16630.5|16628.5|16620.1|16618.1|700
1702551900000|2023-12-14 11:05:00|16622|16620|16621.5|16619.5|16622.8|16620.8|16618|16616|474
1702552200000|2023-12-14 11:10:00|16621.3|16619.3|16630.7|16628.7|16631.8|16629.8|16620.8|16618.8|778
1702552500000|2023-12-14 11:15:00|16630.8|16628.8|16624.6|16622.6|16634.8|16632.8|16623|16621|780
1702552800000|2023-12-14 11:20:00|16624.5|16622.5|16622.7|16620.7|16628.5|16626.5|16621.7|16619.7|604
1702553100000|2023-12-14 11:25:00|16622.6|16620.6|16614.3|16612.3|16624.5|16622.5|16613.2|16611.2|819
1702553400000|2023-12-14 11:30:00|16614.2|16612.2|16612|16610|16619.6|16617.6|16611.7|16609.7|729
1702553700000|2023-12-14 11:35:00|16611.8|16609.8|16616.2|16614.2|16616.7|16614.7|16607.8|16605.8|921
1702554000000|2023-12-14 11:40:00|16616.1|16614.1|16615.7|16613.7|16620|16618|16612.7|16610.7|743
1702554300000|2023-12-14 11:45:00|16615.8|16613.8|16614.6|16612.6|16618.7|16616.7|16612.2|16610.2|508
1702554600000|2023-12-14 11:50:00|16614.5|16612.5|16616|16614|16617.7|16615.7|16611.7|16609.7|564
1702554900000|2023-12-14 11:55:00|16616.1|16614.1|16613.7|16611.7|16621.2|16619.2|16613.3|16611.3|590
1702555200000|2023-12-14 12:00:00|16613.6|16611.6|16629.2|16627.2|16629.5|16627.5|16613.6|16611.6|1064
1702555500000|2023-12-14 12:05:00|16629.3|16627.3|16627.7|16625.7|16630.8|16628.8|16624.5|16622.5|799
1702555800000|2023-12-14 12:10:00|16627.6|16625.6|16628.2|16626.2|16629.8|16627.8|16625|16623|454
1702556100000|2023-12-14 12:15:00|16628.6|16626.6|16631|16629|16635.5|16633.5|16628|16626|713
1702556400000|2023-12-14 12:20:00|16631.1|16629.1|16634.5|16632.5|16634.8|16632.8|16628.2|16626.2|671
1702556700000|2023-12-14 12:25:00|16634.3|16632.3|16629.7|16627.7|16636.6|16634.6|16628.3|16626.3|585
1702557000000|2023-12-14 12:30:00|16629.6|16627.6|16632|16630|16632.1|16630.1|16627.1|16625.1|675
1702557300000|2023-12-14 12:35:00|16632.1|16630.1|16622.5|16620.5|16632.1|16630.1|16621.8|16619.8|1085
1702557600000|2023-12-14 12:40:00|16622.3|16620.3|16624.5|16622.5|16627.5|16625.5|16620.3|16618.3|882
1702557900000|2023-12-14 12:45:00|16624.6|16622.6|16631.7|16629.7|16633.5|16631.5|16622|16620|932
1702558200000|2023-12-14 12:50:00|16631.6|16629.6|16627|16625|16636|16634|16625.7|16623.7|1057
1702558500000|2023-12-14 12:55:00|16626.8|16624.8|16623.2|16621.2|16628.3|16626.3|16621.7|16619.7|746
1702558800000|2023-12-14 13:00:00|16623|16621|16612.1|16610.1|16627.8|16625.8|16611.3|16609.3|1667
1702559100000|2023-12-14 13:05:00|16611.7|16609.7|16608.7|16606.7|16613.8|16611.8|16605.7|16603.7|1884
1702559400000|2023-12-14 13:10:00|16608.8|16606.8|16610|16608|16614|16612|16606.7|16604.7|1500
1702559700000|2023-12-14 13:15:00|16610.2|16608.2|16606.7|16604.7|16618.7|16616.7|16604.3|16602.3|2742
1702560000000|2023-12-14 13:20:00|16606.6|16604.6|16611|16609|16616.5|16614.5|16606.1|16604.1|1670
1702560300000|2023-12-14 13:25:00|16611.1|16609.1|16616.7|16614.7|16622|16620|16609.5|16607.5|1458
1702560600000|2023-12-14 13:30:00|16616.1|16614.1|16603.1|16601.1|16617.2|16615.2|16590.2|16588.2|6200
1702560900000|2023-12-14 13:35:00|16603|16601|16610.2|16608.2|16613.2|16611.2|16596.7|16594.7|3477
1702561200000|2023-12-14 13:40:00|16610.1|16608.1|16627.5|16625.5|16630.3|16628.3|16608.3|16606.3|3825
1702561500000|2023-12-14 13:45:00|16627.3|16625.3|16625.7|16623.7|16629.1|16627.1|16620.5|16618.5|2898
1702561800000|2023-12-14 13:50:00|16625.6|16623.6|16627.5|16625.5|16628.7|16626.7|16618.5|16616.5|3126
1702562100000|2023-12-14 13:55:00|16627.1|16625.1|16636|16634|16637.5|16635.5|16626|16624|2785
1702562400000|2023-12-14 14:00:00|16636.1|16634.1|16638|16636|16638.6|16636.6|16628.5|16626.5|2546
1702562700000|2023-12-14 14:05:00|16638.1|16636.1|16629.2|16627.2|16643.6|16641.6|16625.6|16623.6|4401
1702563000000|2023-12-14 14:10:00|16629.1|16627.1|16629.7|16627.7|16631.8|16629.8|16615.6|16613.6|3708
1702563300000|2023-12-14 14:15:00|16629.8|16627.8|16612.7|16610.7|16630.6|16628.6|16611.5|16609.5|2474
1702563600000|2023-12-14 14:20:00|16612.5|16610.5|16603.5|16601.5|16614.8|16612.8|16603.3|16601.3|3098
1702563900000|2023-12-14 14:25:00|16603.6|16601.6|16603|16601|16621.5|16619.5|16599.1|16597.1|4718
1702564200000|2023-12-14 14:30:00|16603.3|16601.3|16628.7|16627.7|16639.7|16638.7|16594.1|16593.1|20076
1702564500000|2023-12-14 14:35:00|16628.6|16627.6|16617.2|16616.2|16630.5|16629.5|16604.2|16603.2|13576
1702564800000|2023-12-14 14:40:00|16617.5|16616.5|16639.5|16638.5|16645.6|16644.6|16614.5|16613.5|12703
1702565100000|2023-12-14 14:45:00|16639.2|16638.2|16634.2|16633.2|16654.3|16653.3|16630.6|16629.6|13329
1702565400000|2023-12-14 14:50:00|16634.1|16633.1|16637.5|16636.5|16643|16642|16613.2|16612.2|13469
1702565700000|2023-12-14 14:55:00|16637.2|16636.2|16631.6|16630.6|16659.6|16658.6|16620.3|16619.3|13684
1702566000000|2023-12-14 15:00:00|16631|16630|16598.6|16597.6|16633.1|16632.1|16596.8|16595.8|15004
1702566300000|2023-12-14 15:05:00|16597.7|16596.7|16605.2|16604.2|16609.7|16608.7|16587.2|16586.2|13752
1702566600000|2023-12-14 15:10:00|16605|16604|16603.2|16602.2|16623.1|16622.1|16602.2|16601.2|12322
1702566900000|2023-12-14 15:15:00|16603|16602|16588|16587|16607|16606|16569|16568|16828
1702567200000|2023-12-14 15:20:00|16587.5|16586.5|16589.5|16588.5|16592.5|16591.5|16571.3|16570.3|11369
1702567500000|2023-12-14 15:25:00|16589.6|16588.6|16576.7|16575.7|16602.1|16601.1|16570.2|16569.2|12044
1702567800000|2023-12-14 15:30:00|16577|16576|16587.3|16586.3|16589.7|16588.7|16565.8|16564.8|8551
1702568100000|2023-12-14 15:35:00|16587.2|16586.2|16553|16552|16595.1|16594.1|16549.7|16548.7|10391
1702568400000|2023-12-14 15:40:00|16553.1|16552.1|16563|16562|16576.2|16575.2|16553.1|16552.1|8698
1702568700000|2023-12-14 15:45:00|16563.1|16562.1|16565.7|16564.7|16574.6|16573.6|16549.3|16548.3|8144
1702569000000|2023-12-14 15:50:00|16565.6|16564.6|16592.6|16591.6|16594|16593|16562.5|16561.5|8159
1702569300000|2023-12-14 15:55:00|16592.5|16591.5|16595|16594|16602.5|16601.5|16574.7|16573.7|8214
1702569600000|2023-12-14 16:00:00|16595.1|16594.1|16561.7|16560.7|16600|16599|16559.6|16558.6|9055
1702569900000|2023-12-14 16:05:00|16561.6|16560.6|16557.1|16556.1|16576.7|16575.7|16551.3|16550.3|6736
1702570200000|2023-12-14 16:10:00|16557|16556|16531.7|16530.7|16581.7|16580.7|16529.7|16528.7|11001
1702570500000|2023-12-14 16:15:00|16532.7|16531.7|16551.2|16550.2|16553.8|16552.8|16528.2|16527.2|7854
1702570800000|2023-12-14 16:20:00|16551|16550|16539.6|16538.6|16552.8|16551.8|16532.2|16531.2|6270
1702571100000|2023-12-14 16:25:00|16539.5|16538.5|16548.5|16547.5|16551.1|16550.1|16531.5|16530.5|6546
1702571400000|2023-12-14 16:30:00|16548.2|16547.2|16546.7|16545.7|16560.3|16559.3|16543.1|16542.1|7770
1702571700000|2023-12-14 16:35:00|16546.6|16545.6|16535|16534|16550.5|16549.5|16525.2|16524.2|7813
1702572000000|2023-12-14 16:40:00|16535.1|16534.1|16555.6|16554.6|16556.1|16555.1|16534.5|16533.5|5135
1702572300000|2023-12-14 16:45:00|16555.5|16554.5|16563.5|16562.5|16571.1|16570.1|16549.6|16548.6|5173
1702572600000|2023-12-14 16:50:00|16562.7|16561.7|16567.1|16566.1|16568.6|16567.6|16557.5|16556.5|4185
1702572900000|2023-12-14 16:55:00|16567|16566|16561.7|16560.7|16573.1|16572.1|16557.7|16556.7|3952
1702573200000|2023-12-14 17:00:00|16561.8|16560.8|16570.2|16569.2|16573.1|16572.1|16558.6|16557.6|4669
1702573500000|2023-12-14 17:05:00|16569.8|16568.8|16573|16572|16577.3|16576.3|16562.3|16561.3|4085
1702573800000|2023-12-14 17:10:00|16572.5|16571.5|16581.5|16580.5|16582.5|16581.5|16568|16567|4557
1702574100000|2023-12-14 17:15:00|16581.3|16580.3|16571.7|16570.7|16583.2|16582.2|16564.6|16563.6|4395
1702574400000|2023-12-14 17:20:00|16571.8|16570.8|16574.1|16573.1|16584.6|16583.6|16569.2|16568.2|4612
1702574700000|2023-12-14 17:25:00|16574.2|16573.2|16590.2|16589.2|16591.8|16590.8|16574.2|16573.2|5264
1702575000000|2023-12-14 17:30:00|16590.1|16589.1|16593|16592|16595.3|16594.3|16583.3|16582.3|4636
1702575300000|2023-12-14 17:35:00|16592.8|16591.8|16580.7|16579.7|16595.1|16594.1|16580.5|16579.5|3408
1702575600000|2023-12-14 17:40:00|16580.8|16579.8|16590.7|16589.7|16593.8|16592.8|16580.8|16579.8|3960
1702575900000|2023-12-14 17:45:00|16590.8|16589.8|16591.6|16590.6|16600.6|16599.6|16588|16587|4186
1702576200000|2023-12-14 17:50:00|16591.5|16590.5|16556.7|16555.7|16592|16591|16555.8|16554.8|7029
1702576500000|2023-12-14 17:55:00|16556.6|16555.6|16517.3|16516.3|16560.3|16559.3|16516.5|16515.5|9823
1702576800000|2023-12-14 18:00:00|16517.6|16516.6|16492.7|16491.7|16518|16517|16479.3|16478.3|13760
1702577100000|2023-12-14 18:05:00|16492.6|16491.6|16492.8|16491.8|16499.1|16498.1|16484.2|16483.2|6787
1702577400000|2023-12-14 18:10:00|16493|16492|16484.6|16483.6|16499.3|16498.3|16477.7|16476.7|7283
1702577700000|2023-12-14 18:15:00|16484.7|16483.7|16474.3|16473.3|16488.6|16487.6|16474.1|16473.1|6489
1702578000000|2023-12-14 18:20:00|16474.5|16473.5|16476.1|16475.1|16486.2|16485.2|16471.6|16470.6|5273
1702578300000|2023-12-14 18:25:00|16476|16475|16474.8|16473.8|16479.9|16478.9|16464.6|16463.6|7209
1702578600000|2023-12-14 18:30:00|16474.5|16473.5|16492.5|16491.5|16493.3|16492.3|16471.9|16470.9|7314
1702578900000|2023-12-14 18:35:00|16492.4|16491.4|16483|16482|16493.3|16492.3|16481|16480|4123
1702579200000|2023-12-14 18:40:00|16482.9|16481.9|16482.1|16481.1|16491.6|16490.6|16480.5|16479.5|4050
1702579500000|2023-12-14 18:45:00|16481.8|16480.8|16461.8|16460.8|16485|16484|16459.3|16458.3|7103
1702579800000|2023-12-14 18:50:00|16461.6|16460.6|16430.9|16429.9|16461.8|16460.8|16418.6|16417.6|13624
1702580100000|2023-12-14 18:55:00|16431|16430|16458.3|16457.3|16459.3|16458.3|16430.9|16429.9|9334
1702580400000|2023-12-14 19:00:00|16458.4|16457.4|16472.1|16471.1|16477.9|16476.9|16457.1|16456.1|8643
1702580700000|2023-12-14 19:05:00|16472|16471|16471.1|16470.1|16484.3|16483.3|16467.5|16466.5|6541
1702581000000|2023-12-14 19:10:00|16471|16470|16483.6|16482.6|16490.5|16489.5|16463.9|16462.9|8122
1702581300000|2023-12-14 19:15:00|16483.4|16482.4|16502.3|16501.3|16502.3|16501.3|16483.1|16482.1|6120
1702581600000|2023-12-14 19:20:00|16502.1|16501.1|16510.1|16509.1|16510.8|16509.8|16500.4|16499.4|5878
1702581900000|2023-12-14 19:25:00|16510.3|16509.3|16515.9|16514.9|16516.4|16515.4|16502.5|16501.5|5647
1702582200000|2023-12-14 19:30:00|16516|16515|16516.8|16515.8|16519.1|16518.1|16502.3|16501.3|5891
1702582500000|2023-12-14 19:35:00|16516.9|16515.9|16513.9|16512.9|16524.4|16523.4|16509|16508|5018
1702582800000|2023-12-14 19:40:00|16513.6|16512.6|16517.5|16516.5|16520.3|16519.3|16509.5|16508.5|3595
1702583100000|2023-12-14 19:45:00|16517.4|16516.4|16529|16528|16530.1|16529.1|16515.6|16514.6|4641
1702583400000|2023-12-14 19:50:00|16528.8|16527.8|16521.1|16520.1|16531.9|16530.9|16519.6|16518.6|4221
1702583700000|2023-12-14 19:55:00|16521|16520|16528.4|16527.4|16530.9|16529.9|16519|16518|4917
1702584000000|2023-12-14 20:00:00|16528.5|16527.5|16521.5|16520.5|16534.5|16533.5|16521.4|16520.4|4792
1702584300000|2023-12-14 20:05:00|16521.4|16520.4|16525.3|16524.3|16533.3|16532.3|16519.1|16518.1|5087
1702584600000|2023-12-14 20:10:00|16525.1|16524.1|16524|16523|16533.3|16532.3|16521.9|16520.9|4566
1702584900000|2023-12-14 20:15:00|16523.9|16522.9|16535|16534|16536.1|16535.1|16519.6|16518.6|4118
1702585200000|2023-12-14 20:20:00|16535.1|16534.1|16537|16536|16537.8|16536.8|16526.9|16525.9|3474
1702585500000|2023-12-14 20:25:00|16537.1|16536.1|16524|16523|16538.3|16537.3|16522.3|16521.3|3791
1702585800000|2023-12-14 20:30:00|16524.1|16523.1|16527|16526|16531.6|16530.6|16523|16522|3319
1702586100000|2023-12-14 20:35:00|16527.1|16526.1|16523.1|16522.1|16538.9|16537.9|16522.1|16521.1|4716
1702586400000|2023-12-14 20:40:00|16523.6|16522.6|16526.3|16525.3|16535.1|16534.1|16520.4|16519.4|5138
1702586700000|2023-12-14 20:45:00|16526.1|16525.1|16525.8|16524.8|16543.5|16542.5|16522.6|16521.6|6539
1702587000000|2023-12-14 20:50:00|16525.4|16524.4|16530.3|16529.3|16546.6|16545.6|16523.9|16522.9|9572
1702587300000|2023-12-14 20:55:00|16530|16529|16547.4|16546.4|16548.1|16547.1|16525.4|16524.4|18365
1702587600000|2023-12-14 21:00:00|16546.4|16545.4|16542.5|16540.5|16556.9|16554.9|16541.4|16539.4|7443
1702587900000|2023-12-14 21:05:00|16541.9|16539.9|16535.4|16533.4|16541.9|16539.9|16531.4|16529.4|2741
1702588200000|2023-12-14 21:10:00|16535|16533|16533.3|16531.3|16538.1|16536.1|16533.1|16531.1|1458
1702588500000|2023-12-14 21:15:00|16533.1|16531.1|16538.3|16536.3|16540.9|16538.9|16533.1|16531.1|1235
1702588800000|2023-12-14 21:20:00|16538.4|16536.4|16538|16536|16539.1|16537.1|16531.1|16529.1|874
1702589100000|2023-12-14 21:25:00|16538.1|16536.1|16534.8|16532.8|16538.4|16536.4|16534.1|16532.1|495
1702589400000|2023-12-14 21:30:00|16534.6|16532.6|16535|16533|16536.9|16534.9|16534.6|16532.6|267
1702589700000|2023-12-14 21:35:00|16534.8|16532.8|16533.5|16531.5|16535.5|16533.5|16531.5|16529.5|454
1702590000000|2023-12-14 21:40:00|16533.3|16531.3|16533|16531|16534.9|16532.9|16532.8|16530.8|319
1702590300000|2023-12-14 21:45:00|16533.1|16531.1|16533.8|16531.8|16533.9|16531.9|16531.4|16529.4|347
1702590600000|2023-12-14 21:50:00|16533.6|16531.6|16534.6|16532.6|16536.9|16534.9|16533.4|16531.4|291
1702590900000|2023-12-14 21:55:00|16534.5|16532.5|16535.4|16530.4|16535.5|16533|16532.4|16530.1|485
1702591200000|2023-12-14 22:00:00|16535.6|16530.6|16534.8|16529.8|16536.4|16531.4|16534.7|16529.7|0
1702591500000|2023-12-14 22:05:00|16534.7|16529.7|16536.7|16531.7|16536.7|16531.7|16534.5|16529.5|0
1702591800000|2023-12-14 22:10:00|16536.6|16531.6|16535.4|16530.4|16536.7|16531.7|16533.6|16528.6|0
1702592100000|2023-12-14 22:15:00|16535.6|16530.6|16535.2|16530.2|16535.6|16530.6|16533.6|16528.6|0
1702592400000|2023-12-14 22:20:00|16535.1|16530.1|16533.7|16528.7|16535.2|16530.2|16533.1|16528.1|0
1702592700000|2023-12-14 22:25:00|16533.1|16528.1|16532.5|16527.5|16533.2|16528.2|16532.4|16527.4|0
1702593000000|2023-12-14 22:30:00|16532.4|16527.4|16532.5|16527.5|16532.9|16527.9|16532.4|16527.4|0
1702593300000|2023-12-14 22:35:00|16532.4|16527.4|16529.4|16524.4|16532.4|16527.4|16527.6|16522.6|0
1702593600000|2023-12-14 22:40:00|16529.3|16524.3|16526.4|16521.4|16529.6|16524.6|16526.2|16521.2|0
1702593900000|2023-12-14 22:45:00|16526|16521|16526.3|16521.3|16526.5|16521.5|16525.6|16520.6|0
1702594200000|2023-12-14 22:50:00|16526.6|16521.6|16529|16524|16529.1|16524.1|16526.2|16521.2|0
1702594500000|2023-12-14 22:55:00|16528.9|16523.9|16528.5|16523.5|16529|16524|16528|16523|0
1702594800000|2023-12-14 23:00:00|16529.3|16527.3|16528.8|16526.8|16534.6|16532.6|16524.9|16522.9|596
1702595100000|2023-12-14 23:05:00|16529|16527|16523.5|16521.5|16530.6|16528.6|16523.5|16521.5|426
1702595400000|2023-12-14 23:10:00|16523.8|16521.8|16529.8|16527.8|16529.8|16527.8|16523.8|16521.8|358
1702595700000|2023-12-14 23:15:00|16529.9|16527.9|16535.5|16533.5|16535.8|16533.8|16529.9|16527.9|420
1702596000000|2023-12-14 23:20:00|16535.8|16533.8|16538.3|16536.3|16539.6|16537.6|16535.8|16533.8|266
1702596300000|2023-12-14 23:25:00|16539.5|16537.5|16546.6|16544.6|16548.4|16546.4|16539|16537|720
1702596600000|2023-12-14 23:30:00|16547|16545|16550.9|16548.9|16551.4|16549.4|16545.8|16543.8|431
1702596900000|2023-12-14 23:35:00|16550.8|16548.8|16549.7|16547.7|16551.2|16549.2|16546|16544|462
1702597200000|2023-12-14 23:40:00|16549.5|16547.5|16551.9|16549.9|16553.4|16551.4|16549.4|16547.4|279
1702597500000|2023-12-14 23:45:00|16552|16550|16553.2|16551.2|16555.4|16553.4|16551.2|16549.2|242
1702597800000|2023-12-14 23:50:00|16553.3|16551.3|16554.9|16552.9|16556.2|16554.2|16553.3|16551.3|164
1702598100000|2023-12-14 23:55:00|16555|16553|16553.7|16551.7|16555.2|16553.2|16552.5|16550.5|163
1702598400000|2023-12-15 00:00:00|16553.3|16551.3|16562.4|16560.4|16562.8|16560.8|16552.9|16550.9|650
1702598700000|2023-12-15 00:05:00|16562.3|16560.3|16563.5|16561.5|16564.4|16562.4|16561|16559|422
1702599000000|2023-12-15 00:10:00|16563.2|16561.2|16564.2|16562.2|16565.3|16563.3|16560.5|16558.5|346
1702599300000|2023-12-15 00:15:00|16564|16562|16558|16556|16567.3|16565.3|16557.5|16555.5|533
1702599600000|2023-12-15 00:20:00|16558.2|16556.2|16557.7|16555.7|16559.4|16557.4|16552|16550|745
1702599900000|2023-12-15 00:25:00|16557.8|16555.8|16553.2|16551.2|16559.4|16557.4|16553|16551|269
1702600200000|2023-12-15 00:30:00|16553.3|16551.3|16553.7|16551.7|16557.4|16555.4|16551|16549|499
1702600500000|2023-12-15 00:35:00|16553.8|16551.8|16555.2|16553.2|16555.5|16553.5|16550.4|16548.4|300
1702600800000|2023-12-15 00:40:00|16555|16553|16555.4|16553.4|16560.5|16558.5|16554.5|16552.5|385
1702601100000|2023-12-15 00:45:00|16555.5|16553.5|16549.7|16547.7|16555.5|16553.5|16547.8|16545.8|389
1702601400000|2023-12-15 00:50:00|16549.5|16547.5|16550.2|16548.2|16553.9|16551.9|16549.5|16547.5|288
1702601700000|2023-12-15 00:55:00|16550.3|16548.3|16552.9|16550.9|16557.2|16555.2|16549.8|16547.8|332
1702602000000|2023-12-15 01:00:00|16553|16551|16550|16548|16555.7|16553.7|16546|16544|583
1702602300000|2023-12-15 01:05:00|16549.9|16547.9|16543.7|16541.7|16550.9|16548.9|16541.4|16539.4|928
1702602600000|2023-12-15 01:10:00|16543.5|16541.5|16547.3|16545.3|16553.4|16551.4|16540|16538|693
1702602900000|2023-12-15 01:15:00|16547.4|16545.4|16551.7|16549.7|16553.8|16551.8|16545.8|16543.8|398
1702603200000|2023-12-15 01:20:00|16551.5|16549.5|16552.7|16550.7|16555.3|16553.3|16550.4|16548.4|187
1702603500000|2023-12-15 01:25:00|16552.8|16550.8|16554.9|16552.9|16555.8|16553.8|16549.5|16547.5|326
1702603800000|2023-12-15 01:30:00|16555|16553|16554|16552|16558.3|16556.3|16552.4|16550.4|567
1702604100000|2023-12-15 01:35:00|16554.2|16552.2|16555.8|16553.8|16557.8|16555.8|16553.2|16551.2|237
1702604400000|2023-12-15 01:40:00|16555.9|16553.9|16553.2|16551.2|16557.5|16555.5|16552.5|16550.5|229
1702604700000|2023-12-15 01:45:00|16553.3|16551.3|16558|16556|16559|16557|16552.7|16550.7|235
1702605000000|2023-12-15 01:50:00|16558.3|16556.3|16554.2|16552.2|16558.5|16556.5|16553.7|16551.7|150
1702605300000|2023-12-15 01:55:00|16554.3|16552.3|16553.9|16551.9|16556|16554|16553.2|16551.2|208
1702605600000|2023-12-15 02:00:00|16553.8|16551.8|16554.3|16552.3|16556.7|16554.7|16552.3|16550.3|324
1702605900000|2023-12-15 02:05:00|16554.4|16552.4|16557.7|16555.7|16560.8|16558.8|16554.3|16552.3|387
1702606200000|2023-12-15 02:10:00|16557.5|16555.5|16557.4|16555.4|16558|16556|16555.7|16553.7|160
1702606500000|2023-12-15 02:15:00|16557.3|16555.3|16561.3|16559.3|16562|16560|16556.5|16554.5|309
1702606800000|2023-12-15 02:20:00|16561.4|16559.4|16562.9|16560.9|16563.3|16561.3|16560.7|16558.7|282
1702607100000|2023-12-15 02:25:00|16562.8|16560.8|16564.3|16562.3|16565.2|16563.2|16562.2|16560.2|307
1702607400000|2023-12-15 02:30:00|16564.4|16562.4|16560.9|16558.9|16565.2|16563.2|16560|16558|275
1702607700000|2023-12-15 02:35:00|16561|16559|16557.2|16555.2|16562.5|16560.5|16556|16554|322
1702608000000|2023-12-15 02:40:00|16557|16555|16556.3|16554.3|16559.3|16557.3|16555.9|16553.9|252
1702608300000|2023-12-15 02:45:00|16556.4|16554.4|16558.7|16556.7|16558.7|16556.7|16555.5|16553.5|211
1702608600000|2023-12-15 02:50:00|16558.5|16556.5|16558.5|16556.5|16559.5|16557.5|16557.4|16555.4|153
1702608900000|2023-12-15 02:55:00|16558.8|16556.8|16560.9|16558.9|16561.5|16559.5|16558|16556|258
1702609200000|2023-12-15 03:00:00|16561|16559|16560.4|16558.4|16561|16559|16558.2|16556.2|147
1702609500000|2023-12-15 03:05:00|16560.3|16558.3|16561.4|16559.4|16562.4|16560.4|16559.9|16557.9|201
1702609800000|2023-12-15 03:10:00|16561.5|16559.5|16561.2|16559.2|16564|16562|16560.4|16558.4|339
1702610100000|2023-12-15 03:15:00|16561|16559|16559.9|16557.9|16562.4|16560.4|16559.3|16557.3|177
1702610400000|2023-12-15 03:20:00|16559.8|16557.8|16560.4|16558.4|16562.2|16560.2|16558.5|16556.5|243
1702610700000|2023-12-15 03:25:00|16560.5|16558.5|16560.9|16558.9|16562.9|16560.9|16560.3|16558.3|162
1702611000000|2023-12-15 03:30:00|16561|16559|16562.2|16560.2|16562.4|16560.4|16559.4|16557.4|223
1702611300000|2023-12-15 03:35:00|16562.3|16560.3|16561.2|16559.2|16562.4|16560.4|16560|16558|112
1702611600000|2023-12-15 03:40:00|16561.3|16559.3|16564.4|16562.4|16565.4|16563.4|16561.2|16559.2|218
1702611900000|2023-12-15 03:45:00|16564.8|16562.8|16566|16564|16566.3|16564.3|16563.5|16561.5|197
1702612200000|2023-12-15 03:50:00|16565.9|16563.9|16564.8|16562.8|16566.8|16564.8|16564.8|16562.8|234
1702612500000|2023-12-15 03:55:00|16564.9|16562.9|16571.3|16569.3|16571.3|16569.3|16564.7|16562.7|655
1702612800000|2023-12-15 04:00:00|16571.4|16569.4|16569|16567|16572.2|16570.2|16567.8|16565.8|382
1702613100000|2023-12-15 04:05:00|16568.9|16566.9|16569.9|16567.9|16570.8|16568.8|16567.8|16565.8|275
1702613400000|2023-12-15 04:10:00|16570|16568|16572.2|16570.2|16572.9|16570.9|16569.8|16567.8|241
1702613700000|2023-12-15 04:15:00|16572|16570|16571.9|16569.9|16572.3|16570.3|16570.4|16568.4|163
1702614000000|2023-12-15 04:20:00|16571.8|16569.8|16569.7|16567.7|16572.5|16570.5|16569.3|16567.3|262
1702614300000|2023-12-15 04:25:00|16569.8|16567.8|16571.7|16569.7|16572.5|16570.5|16568.7|16566.7|184
1702614600000|2023-12-15 04:30:00|16571.5|16569.5|16571.3|16569.3|16571.9|16569.9|16570.4|16568.4|137
1702614900000|2023-12-15 04:35:00|16571.4|16569.4|16571|16569|16572.7|16570.7|16570.8|16568.8|124
1702615200000|2023-12-15 04:40:00|16571.2|16569.2|16571.4|16569.4|16572.5|16570.5|16569.9|16567.9|157
1702615500000|2023-12-15 04:45:00|16571.3|16569.3|16568.4|16566.4|16571.9|16569.9|16567.8|16565.8|186
1702615800000|2023-12-15 04:50:00|16568.3|16566.3|16568.2|16566.2|16569.4|16567.4|16567.5|16565.5|213
1702616100000|2023-12-15 04:55:00|16568.3|16566.3|16570.9|16568.9|16571|16569|16567.2|16565.2|148
1702616400000|2023-12-15 05:00:00|16570.8|16568.8|16569.2|16567.2|16571.7|16569.7|16568|16566|278
1702616700000|2023-12-15 05:05:00|16569.3|16567.3|16572.2|16570.2|16573.4|16571.4|16567.5|16565.5|297
1702617000000|2023-12-15 05:10:00|16572.3|16570.3|16569.2|16567.2|16573.5|16571.5|16567.5|16565.5|201
1702617300000|2023-12-15 05:15:00|16569|16567|16567.4|16565.4|16570.2|16568.2|16567|16565|194
1702617600000|2023-12-15 05:20:00|16567.3|16565.3|16564.4|16562.4|16567.8|16565.8|16560.4|16558.4|531
1702617900000|2023-12-15 05:25:00|16564.3|16562.3|16567.5|16565.5|16568.3|16566.3|16562.8|16560.8|293
1702618200000|2023-12-15 05:30:00|16567.4|16565.4|16560.9|16558.9|16567.5|16565.5|16560.4|16558.4|263
1702618500000|2023-12-15 05:35:00|16561|16559|16559.5|16557.5|16563.8|16561.8|16559.5|16557.5|298
1702618800000|2023-12-15 05:40:00|16559.8|16557.8|16562.2|16560.2|16563.3|16561.3|16559|16557|251
1702619100000|2023-12-15 05:45:00|16562|16560|16565.3|16563.3|16566.4|16564.4|16561.5|16559.5|216
1702619400000|2023-12-15 05:50:00|16565.4|16563.4|16569.2|16567.2|16569.5|16567.5|16564.7|16562.7|217
1702619700000|2023-12-15 05:55:00|16569.4|16567.4|16569.5|16567.5|16573|16571|16569|16567|347
1702620000000|2023-12-15 06:00:00|16569.4|16567.4|16563.7|16561.7|16569.4|16567.4|16563.7|16561.7|417
1702620300000|2023-12-15 06:05:00|16563.8|16561.8|16567.7|16565.7|16568.5|16566.5|16563.7|16561.7|232
1702620600000|2023-12-15 06:10:00|16567.8|16565.8|16565.2|16563.2|16567.9|16565.9|16562.5|16560.5|244
1702620900000|2023-12-15 06:15:00|16564.9|16562.9|16563.4|16561.4|16565.3|16563.3|16562.4|16560.4|132
1702621200000|2023-12-15 06:20:00|16563.5|16561.5|16562.7|16560.7|16564.8|16562.8|16561.3|16559.3|159
1702621500000|2023-12-15 06:25:00|16562.5|16560.5|16562.4|16560.4|16564.4|16562.4|16560.9|16558.9|188
1702621800000|2023-12-15 06:30:00|16562.5|16560.5|16565.4|16563.4|16567.2|16565.2|16561.5|16559.5|194
1702622100000|2023-12-15 06:35:00|16565.3|16563.3|16563.9|16561.9|16567.2|16565.2|16563.9|16561.9|139
1702622400000|2023-12-15 06:40:00|16564|16562|16566.4|16564.4|16567.8|16565.8|16563.9|16561.9|131
1702622700000|2023-12-15 06:45:00|16566.3|16564.3|16564.9|16562.9|16566.7|16564.7|16561.8|16559.8|220
1702623000000|2023-12-15 06:50:00|16565|16563|16567.2|16565.2|16568.4|16566.4|16563.9|16561.9|350
1702623300000|2023-12-15 06:55:00|16567|16565|16564.2|16562.2|16567.5|16565.5|16562|16560|330
1702623600000|2023-12-15 07:00:00|16564.3|16562.3|16568.9|16566.9|16570.5|16568.5|16563.2|16561.2|382
1702623900000|2023-12-15 07:05:00|16569|16567|16575.2|16573.2|16575.8|16573.8|16568.9|16566.9|475
1702624200000|2023-12-15 07:10:00|16575|16573|16578.4|16576.4|16579.3|16577.3|16574.7|16572.7|576
1702624500000|2023-12-15 07:15:00|16578.5|16576.5|16580.8|16578.8|16583.8|16581.8|16577.3|16575.3|628
1702624800000|2023-12-15 07:20:00|16580.9|16578.9|16578.9|16576.9|16582.5|16580.5|16578|16576|401
1702625100000|2023-12-15 07:25:00|16579|16577|16583.4|16581.4|16583.9|16581.9|16578|16576|385
1702625400000|2023-12-15 07:30:00|16583.3|16581.3|16586.4|16584.4|16586.8|16584.8|16582|16580|570
1702625700000|2023-12-15 07:35:00|16586.5|16584.5|16585.9|16583.9|16587.3|16585.3|16584.9|16582.9|210
1702626000000|2023-12-15 07:40:00|16585.8|16583.8|16589.9|16587.9|16591.5|16589.5|16585.8|16583.8|661
1702626300000|2023-12-15 07:45:00|16589.8|16587.8|16590.5|16588.5|16591.7|16589.7|16588.2|16586.2|392
1702626600000|2023-12-15 07:50:00|16590.7|16588.7|16590.4|16588.4|16592|16590|16588.2|16586.2|419
1702626900000|2023-12-15 07:55:00|16590.3|16588.3|16591.8|16589.8|16595.2|16593.2|16589.9|16587.9|573
1702627200000|2023-12-15 08:00:00|16591.4|16589.4|16592.7|16590.7|16593.3|16591.3|16587.8|16585.8|894
1702627500000|2023-12-15 08:05:00|16592.8|16590.8|16591.4|16589.4|16594.4|16592.4|16589.4|16587.4|674
1702627800000|2023-12-15 08:10:00|16591.5|16589.5|16586.4|16584.4|16594|16592|16584.8|16582.8|736
1702628100000|2023-12-15 08:15:00|16586.3|16584.3|16586.7|16584.7|16590.5|16588.5|16583.4|16581.4|863
1702628400000|2023-12-15 08:20:00|16586.9|16584.9|16582.7|16580.7|16588|16586|16581.2|16579.2|619
1702628700000|2023-12-15 08:25:00|16582.8|16580.8|16581.2|16579.2|16586.4|16584.4|16579.9|16577.9|520
1702629000000|2023-12-15 08:30:00|16581.3|16579.3|16583.4|16581.4|16587.7|16585.7|16580.3|16578.3|768
1702629300000|2023-12-15 08:35:00|16583.5|16581.5|16577.4|16575.4|16584.2|16582.2|16575.3|16573.3|835
1702629600000|2023-12-15 08:40:00|16577.5|16575.5|16583.9|16581.9|16587.7|16585.7|16577.5|16575.5|679
1702629900000|2023-12-15 08:45:00|16583.8|16581.8|16580.2|16578.2|16584.7|16582.7|16579.2|16577.2|550
1702630200000|2023-12-15 08:50:00|16580|16578|16588.9|16586.9|16589.3|16587.3|16578.9|16576.9|836
1702630500000|2023-12-15 08:55:00|16589|16587|16590.9|16588.9|16591.3|16589.3|16587.5|16585.5|896
1702630800000|2023-12-15 09:00:00|16590.8|16588.8|16585.8|16583.8|16591|16589|16584.2|16582.2|806
1702631100000|2023-12-15 09:05:00|16585.7|16583.7|16592.8|16590.8|16592.8|16590.8|16584.2|16582.2|835
1702631400000|2023-12-15 09:10:00|16592.7|16590.7|16596.2|16594.2|16596.5|16594.5|16591.9|16589.9|1047
1702631700000|2023-12-15 09:15:00|16596|16594|16597.9|16595.9|16598.2|16596.2|16593.3|16591.3|1170
1702632000000|2023-12-15 09:20:00|16597.8|16595.8|16599.7|16597.7|16599.8|16597.8|16595.7|16593.7|762
1702632300000|2023-12-15 09:25:00|16599.5|16597.5|16598.7|16596.7|16600.5|16598.5|16595.4|16593.4|864
1702632600000|2023-12-15 09:30:00|16598.5|16596.5|16596|16594|16599.5|16597.5|16592.8|16590.8|701
1702632900000|2023-12-15 09:35:00|16596.2|16594.2|16597.3|16595.3|16599.8|16597.8|16594.7|16592.7|359
1702633200000|2023-12-15 09:40:00|16596.8|16594.8|16598.9|16596.9|16599.9|16597.9|16593.8|16591.8|517
1702633500000|2023-12-15 09:45:00|16598.8|16596.8|16598.9|16596.9|16601.8|16599.8|16597.4|16595.4|546
1702633800000|2023-12-15 09:50:00|16599|16597|16600|16598|16601.5|16599.5|16597.4|16595.4|436
1702634100000|2023-12-15 09:55:00|16600.2|16598.2|16601.2|16599.2|16602.5|16600.5|16598.9|16596.9|628
1702634400000|2023-12-15 10:00:00|16601.8|16599.8|16601.7|16599.7|16604.5|16602.5|16600.9|16598.9|774
1702634700000|2023-12-15 10:05:00|16601.5|16599.5|16601.3|16599.3|16602.9|16600.9|16598.7|16596.7|486
1702635000000|2023-12-15 10:10:00|16601.2|16599.2|16598.3|16596.3|16601.8|16599.8|16597.2|16595.2|664
1702635300000|2023-12-15 10:15:00|16598.4|16596.4|16602.9|16600.9|16606|16604|16597.2|16595.2|955
1702635600000|2023-12-15 10:20:00|16603|16601|16597.9|16595.9|16603.2|16601.2|16597.5|16595.5|632
1702635900000|2023-12-15 10:25:00|16597.8|16595.8|16601.9|16599.9|16603.2|16601.2|16597|16595|488
1702636200000|2023-12-15 10:30:00|16601.8|16599.8|16595.3|16593.3|16603|16601|16595.2|16593.2|552
1702636500000|2023-12-15 10:35:00|16595.4|16593.4|16593.7|16591.7|16596.4|16594.4|16592.3|16590.3|769
1702636800000|2023-12-15 10:40:00|16593.4|16591.4|16590.2|16588.2|16593.4|16591.4|16586.5|16584.5|1201
1702637100000|2023-12-15 10:45:00|16590.3|16588.3|16592.3|16590.3|16592.4|16590.4|16587.8|16585.8|603
1702637400000|2023-12-15 10:50:00|16592.4|16590.4|16590.9|16588.9|16595|16593|16589.2|16587.2|581
1702637700000|2023-12-15 10:55:00|16590.7|16588.7|16590.4|16588.4|16595.3|16593.3|16590.2|16588.2|483
1702638000000|2023-12-15 11:00:00|16590.2|16588.2|16587.9|16585.9|16592.3|16590.3|16586.7|16584.7|501
1702638300000|2023-12-15 11:05:00|16588|16586|16595.7|16593.7|16596.7|16594.7|16587.7|16585.7|517
1702638600000|2023-12-15 11:10:00|16595.5|16593.5|16601|16599|16601.3|16599.3|16595.4|16593.4|534
1702638900000|2023-12-15 11:15:00|16600.5|16598.5|16604.4|16602.4|16604.5|16602.5|16598.7|16596.7|711
1702639200000|2023-12-15 11:20:00|16604.5|16602.5|16603.2|16601.2|16605.4|16603.4|16599.7|16597.7|612
1702639500000|2023-12-15 11:25:00|16603|16601|16599.5|16597.5|16603.3|16601.3|16598.7|16596.7|449
1702639800000|2023-12-15 11:30:00|16599.4|16597.4|16602.2|16600.2|16604.5|16602.5|16597.7|16595.7|727
1702640100000|2023-12-15 11:35:00|16602|16600|16599.8|16597.8|16602.7|16600.7|16598.7|16596.7|806
1702640400000|2023-12-15 11:40:00|16599.7|16597.7|16598.7|16596.7|16603.8|16601.8|16596.8|16594.8|654
1702640700000|2023-12-15 11:45:00|16598.8|16596.8|16605.2|16603.2|16605.8|16603.8|16597.9|16595.9|578
1702641000000|2023-12-15 11:50:00|16605|16603|16604.7|16602.7|16606|16604|16603.4|16601.4|719
1702641300000|2023-12-15 11:55:00|16604.5|16602.5|16599.5|16597.5|16605.3|16603.3|16598.7|16596.7|600
1702641600000|2023-12-15 12:00:00|16598.7|16596.7|16597.7|16595.7|16600|16598|16595.5|16593.5|1143
1702641900000|2023-12-15 12:05:00|16597.8|16595.8|16598.4|16596.4|16602.9|16600.9|16595.2|16593.2|1178
1702642200000|2023-12-15 12:10:00|16598.5|16596.5|16596.4|16594.4|16601.3|16599.3|16595.3|16593.3|587
1702642500000|2023-12-15 12:15:00|16596.3|16594.3|16600.7|16598.7|16601.3|16599.3|16595.7|16593.7|414
1702642800000|2023-12-15 12:20:00|16600.5|16598.5|16602.4|16600.4|16603.9|16601.9|16599.7|16597.7|539
1702643100000|2023-12-15 12:25:00|16602.5|16600.5|16601.4|16599.4|16603.8|16601.8|16598.8|16596.8|540
1702643400000|2023-12-15 12:30:00|16601.5|16599.5|16600.4|16598.4|16602.8|16600.8|16597.3|16595.3|478
1702643700000|2023-12-15 12:35:00|16600.3|16598.3|16602.9|16600.9|16605.4|16603.4|16599.5|16597.5|736
1702644000000|2023-12-15 12:40:00|16602.8|16600.8|16596.8|16594.8|16603|16601|16596.7|16594.7|694
1702644300000|2023-12-15 12:45:00|16596.9|16594.9|16593.4|16591.4|16598|16596|16592.3|16590.3|1004
1702644600000|2023-12-15 12:50:00|16593.5|16591.5|16589.2|16587.2|16593.7|16591.7|16585.7|16583.7|1231
1702644900000|2023-12-15 12:55:00|16589.3|16587.3|16589.7|16587.7|16590.5|16588.5|16584.5|16582.5|1131
1702645200000|2023-12-15 13:00:00|16589.5|16587.5|16590.8|16588.8|16593.7|16591.7|16588.4|16586.4|1486
1702645500000|2023-12-15 13:05:00|16590.4|16588.4|16589.9|16587.9|16592.9|16590.9|16584.9|16582.9|826
1702645800000|2023-12-15 13:10:00|16589.8|16587.8|16592.2|16590.2|16594.4|16592.4|16587.9|16585.9|741
1702646100000|2023-12-15 13:15:00|16592.3|16590.3|16588.9|16586.9|16593|16591|16587.4|16585.4|1070
1702646400000|2023-12-15 13:20:00|16589|16587|16590.2|16588.2|16591.8|16589.8|16584.7|16582.7|1145
1702646700000|2023-12-15 13:25:00|16590.4|16588.4|16596.4|16594.4|16596.8|16594.8|16587|16585|1190
1702647000000|2023-12-15 13:30:00|16603.3|16601.3|16585.2|16583.2|16604.8|16602.8|16580.7|16578.7|5305
1702647300000|2023-12-15 13:35:00|16585.4|16583.4|16565.7|16563.7|16588.4|16586.4|16565.4|16563.4|5201
1702647600000|2023-12-15 13:40:00|16565.9|16563.9|16566|16564|16571.2|16569.2|16549.9|16547.9|6137
1702647900000|2023-12-15 13:45:00|16565.9|16563.9|16565.4|16563.4|16572.3|16570.3|16561.4|16559.4|3397
1702648200000|2023-12-15 13:50:00|16565.3|16563.3|16575.9|16573.9|16580.4|16578.4|16564.2|16562.2|3162
1702648500000|2023-12-15 13:55:00|16575.8|16573.8|16581.2|16579.2|16582.3|16580.3|16571.9|16569.9|2609
1702648800000|2023-12-15 14:00:00|16581.5|16579.5|16592.2|16590.2|16595.5|16593.5|16577.4|16575.4|4028
1702649100000|2023-12-15 14:05:00|16592|16590|16595.7|16593.7|16597.2|16595.2|16586.2|16584.2|2457
1702649400000|2023-12-15 14:10:00|16595.5|16593.5|16602.7|16600.7|16604.8|16602.8|16592|16590|2559
1702649700000|2023-12-15 14:15:00|16602.3|16600.3|16606.4|16604.4|16609|16607|16598.9|16596.9|3412
1702650000000|2023-12-15 14:20:00|16606.3|16604.3|16602.9|16600.9|16611.3|16609.3|16601|16599|3226
1702650300000|2023-12-15 14:25:00|16600.5|16598.5|16582.9|16580.9|16600.5|16598.5|16550.3|16548.3|14271
1702650600000|2023-12-15 14:30:00|16582.4|16581.4|16585.4|16584.4|16610.5|16609.5|16573.4|16572.4|24720
1702650900000|2023-12-15 14:35:00|16585.3|16584.3|16615.7|16614.7|16621.4|16620.4|16579.7|16578.7|16921
1702651200000|2023-12-15 14:40:00|16615.9|16614.9|16629.2|16628.2|16635.8|16634.8|16601.9|16600.9|11733
1702651500000|2023-12-15 14:45:00|16630.9|16629.9|16599.4|16598.4|16636.3|16635.3|16595.5|16594.5|14377
1702651800000|2023-12-15 14:50:00|16598.8|16597.8|16621.3|16620.3|16628.9|16627.9|16597.8|16596.8|8761
1702652100000|2023-12-15 14:55:00|16621.4|16620.4|16614.9|16613.9|16624.4|16623.4|16607.5|16606.5|7471
1702652400000|2023-12-15 15:00:00|16617.3|16616.3|16622.4|16621.4|16628.8|16627.8|16608.9|16607.9|7263
1702652700000|2023-12-15 15:05:00|16622.2|16621.2|16631.7|16630.7|16636.5|16635.5|16621.4|16620.4|7140
1702653000000|2023-12-15 15:10:00|16631.4|16630.4|16633.4|16632.4|16638.3|16637.3|16602.4|16601.4|9771
1702653300000|2023-12-15 15:15:00|16633.3|16632.3|16640.4|16639.4|16648.5|16647.5|16624.9|16623.9|9313
1702653600000|2023-12-15 15:20:00|16640.5|16639.5|16635.2|16634.2|16650.2|16649.2|16627.9|16626.9|5305
1702653900000|2023-12-15 15:25:00|16635.3|16634.3|16655.8|16654.8|16658.3|16657.3|16634.2|16633.2|6612
1702654200000|2023-12-15 15:30:00|16656.2|16655.2|16650.2|16649.2|16660|16659|16646.7|16645.7|5872
1702654500000|2023-12-15 15:35:00|16650|16649|16652.5|16651.5|16655.5|16654.5|16644.5|16643.5|4237
1702654800000|2023-12-15 15:40:00|16652.8|16651.8|16639.8|16638.8|16658.4|16657.4|16639.3|16638.3|5034
1702655100000|2023-12-15 15:45:00|16639.7|16638.7|16647.9|16646.9|16648.7|16647.7|16636.7|16635.7|4475
1702655400000|2023-12-15 15:50:00|16647.8|16646.8|16662|16661|16668.3|16667.3|16647.5|16646.5|6507
1702655700000|2023-12-15 15:55:00|16662.8|16661.8|16651.4|16650.4|16664|16663|16647|16646|5568
1702656000000|2023-12-15 16:00:00|16652|16651|16654.7|16653.7|16657.4|16656.4|16646|16645|3748
1702656300000|2023-12-15 16:05:00|16655.2|16654.2|16641.9|16640.9|16656|16655|16635.5|16634.5|5509
1702656600000|2023-12-15 16:10:00|16642|16641|16644.7|16643.7|16646.8|16645.8|16630.5|16629.5|5517
1702656900000|2023-12-15 16:15:00|16644.9|16643.9|16649.8|16648.8|16653.8|16652.8|16633.4|16632.4|5880
1702657200000|2023-12-15 16:20:00|16649.7|16648.7|16659.2|16658.2|16662.2|16661.2|16644.2|16643.2|4655
1702657500000|2023-12-15 16:25:00|16659|16658|16668.7|16667.7|16671.3|16670.3|16656.4|16655.4|6097
1702657800000|2023-12-15 16:30:00|16668.9|16667.9|16666.4|16665.4|16679.5|16678.5|16665.2|16664.2|7190
1702658100000|2023-12-15 16:35:00|16666.3|16665.3|16666.4|16665.4|16677.4|16676.4|16665.5|16664.5|4982
1702658400000|2023-12-15 16:40:00|16666.3|16665.3|16657.9|16656.9|16666.3|16665.3|16653.5|16652.5|6435
1702658700000|2023-12-15 16:45:00|16657.8|16656.8|16648.5|16647.5|16659.9|16658.9|16647.2|16646.2|4009
1702659000000|2023-12-15 16:50:00|16648.7|16647.7|16647.5|16646.5|16655|16654|16642.9|16641.9|4751
1702659300000|2023-12-15 16:55:00|16647.4|16646.4|16656.5|16655.5|16660.3|16659.3|16645.2|16644.2|3686
1702659600000|2023-12-15 17:00:00|16656.7|16655.7|16640.8|16639.8|16659|16658|16637|16636|4514
1702659900000|2023-12-15 17:05:00|16640.9|16639.9|16635.6|16634.6|16644.8|16643.8|16632.5|16631.5|4029
1702660200000|2023-12-15 17:10:00|16635.9|16634.9|16641.8|16640.8|16645.4|16644.4|16631|16630|3657
1702660500000|2023-12-15 17:15:00|16641.6|16640.6|16645.5|16644.5|16647.6|16646.6|16630.8|16629.8|3549
1702660800000|2023-12-15 17:20:00|16645.6|16644.6|16649.8|16648.8|16649.8|16648.8|16635|16634|4559
1702661100000|2023-12-15 17:25:00|16649.5|16648.5|16651.6|16650.6|16657.6|16656.6|16647.9|16646.9|3577
1702661400000|2023-12-15 17:30:00|16651.8|16650.8|16639.9|16638.9|16653|16652|16634.4|16633.4|4266
1702661700000|2023-12-15 17:35:00|16639.8|16638.8|16626|16625|16641.5|16640.5|16619.9|16618.9|5583
1702662000000|2023-12-15 17:40:00|16626.1|16625.1|16625.9|16624.9|16628.8|16627.8|16618.5|16617.5|2736
1702662300000|2023-12-15 17:45:00|16625.8|16624.8|16615.5|16614.5|16626.4|16625.4|16598.8|16597.8|10616
1702662600000|2023-12-15 17:50:00|16615.8|16614.8|16603.9|16602.9|16618.8|16617.8|16603.5|16602.5|3881
1702662900000|2023-12-15 17:55:00|16603.6|16602.6|16589.4|16588.4|16605|16604|16585.9|16584.9|5535
1702663200000|2023-12-15 18:00:00|16590|16589|16596.9|16595.9|16601.5|16600.5|16586.7|16585.7|5101
1702663500000|2023-12-15 18:05:00|16596.8|16595.8|16597|16596|16608.3|16607.3|16594.3|16593.3|4896
1702663800000|2023-12-15 18:10:00|16596.9|16595.9|16605.7|16604.7|16607.2|16606.2|16590.3|16589.3|3798
1702664100000|2023-12-15 18:15:00|16606|16605|16601.9|16600.9|16610.2|16609.2|16594.3|16593.3|4279
1702664400000|2023-12-15 18:20:00|16602|16601|16615.3|16614.3|16616.9|16615.9|16599.9|16598.9|3695
1702664700000|2023-12-15 18:25:00|16615.2|16614.2|16623.4|16622.4|16624.3|16623.3|16608.9|16607.9|4453
1702665000000|2023-12-15 18:30:00|16623.5|16622.5|16624.7|16623.7|16629.4|16628.4|16618.4|16617.4|3674
1702665300000|2023-12-15 18:35:00|16624.5|16623.5|16602.8|16601.8|16624.5|16623.5|16597|16596|4741
1702665600000|2023-12-15 18:40:00|16602.9|16601.9|16565.4|16564.4|16602.9|16601.9|16561.5|16560.5|14288
1702665900000|2023-12-15 18:45:00|16565.7|16564.7|16585.4|16584.4|16586.4|16585.4|16554|16553|9367
1702666200000|2023-12-15 18:50:00|16585.7|16584.7|16565.5|16564.5|16593.7|16592.7|16560.2|16559.2|11212
1702666500000|2023-12-15 18:55:00|16565.4|16564.4|16567.9|16566.9|16575.5|16574.5|16551.5|16550.5|7896
1702666800000|2023-12-15 19:00:00|16567.7|16566.7|16574.2|16573.2|16581|16580|16557.9|16556.9|4701
1702667100000|2023-12-15 19:05:00|16574|16573|16581.2|16580.2|16584.7|16583.7|16560.8|16559.8|4269
1702667400000|2023-12-15 19:10:00|16581|16580|16584.2|16583.2|16591.8|16590.8|16575|16574|3863
1702667700000|2023-12-15 19:15:00|16584.4|16583.4|16596.4|16595.4|16599.5|16598.5|16583.8|16582.8|4268
1702668000000|2023-12-15 19:20:00|16596.5|16595.5|16587.6|16586.6|16597.1|16596.1|16585.9|16584.9|3087
1702668300000|2023-12-15 19:25:00|16587.4|16586.4|16577.9|16576.9|16593.5|16592.5|16577.4|16576.4|3594
1702668600000|2023-12-15 19:30:00|16578|16577|16604.4|16603.4|16608.5|16607.5|16578|16577|4918
1702668900000|2023-12-15 19:35:00|16604.5|16603.5|16605.1|16604.1|16611.9|16610.9|16602.7|16601.7|2970
1702669200000|2023-12-15 19:40:00|16605.2|16604.2|16613|16612|16616.5|16615.5|16601.2|16600.2|3473
1702669500000|2023-12-15 19:45:00|16613.1|16612.1|16601.4|16600.4|16615.7|16614.7|16599.6|16598.6|3686
1702669800000|2023-12-15 19:50:00|16601.5|16600.5|16602.1|16601.1|16608.9|16607.9|16599.1|16598.1|2950
1702670100000|2023-12-15 19:55:00|16602.2|16601.2|16601.6|16600.6|16604.5|16603.5|16589.4|16588.4|6064
1702670400000|2023-12-15 20:00:00|16601.5|16600.5|16611.5|16610.5|16615.2|16614.2|16601.1|16600.1|4126
1702670700000|2023-12-15 20:05:00|16611.4|16610.4|16597.4|16596.4|16611.4|16610.4|16594.6|16593.6|3183
1702671000000|2023-12-15 20:10:00|16597.2|16596.2|16607.1|16606.1|16610.4|16609.4|16596.9|16595.9|3436
1702671300000|2023-12-15 20:15:00|16606.9|16605.9|16612|16611|16613.2|16612.2|16603.5|16602.5|2430
1702671600000|2023-12-15 20:20:00|16611.9|16610.9|16617.1|16616.1|16617.5|16616.5|16609.1|16608.1|2672
1702671900000|2023-12-15 20:25:00|16617.5|16616.5|16619.4|16618.4|16626.5|16625.5|16617.1|16616.1|4451
1702672200000|2023-12-15 20:30:00|16619.6|16618.6|16614.5|16613.5|16625.1|16624.1|16611.7|16610.7|4008
1702672500000|2023-12-15 20:35:00|16614.6|16613.6|16618.1|16617.1|16619.5|16618.5|16605.9|16604.9|4731
1702672800000|2023-12-15 20:40:00|16617.6|16616.6|16617.1|16616.1|16622.6|16621.6|16614.3|16613.3|3794
1702673100000|2023-12-15 20:45:00|16617.4|16616.4|16622|16621|16625.1|16624.1|16614.6|16613.6|5155
1702673400000|2023-12-15 20:50:00|16623.5|16622.5|16652.9|16651.9|16654.9|16653.9|16623.5|16622.5|15089
1702673700000|2023-12-15 20:55:00|16653|16652|16608.4|16607.4|16654.1|16653.1|16602.4|16601.4|30959
1702674000000|2023-12-15 21:00:00|16606.3|16605.3|16608|16606|16620.4|16618.4|16605.5|16603.5|8255
1702674300000|2023-12-15 21:05:00|16607.9|16605.9|16611.6|16609.6|16612|16610|16604.9|16602.9|2894
1702674600000|2023-12-15 21:10:00|16611.5|16609.5|16609.6|16607.6|16617|16615|16608.8|16606.8|2546
1702674900000|2023-12-15 21:15:00|16609.8|16607.8|16605.3|16603.3|16612|16610|16603.9|16601.9|1224
1702675200000|2023-12-15 21:20:00|16605.5|16603.5|16606.1|16604.1|16608|16606|16603.9|16601.9|1013
1702675500000|2023-12-15 21:25:00|16606.3|16604.3|16609.1|16607.1|16611.1|16609.1|16605.5|16603.5|630
1702675800000|2023-12-15 21:30:00|16609|16607|16605.6|16603.6|16610.9|16608.9|16605.6|16603.6|598
1702676100000|2023-12-15 21:35:00|16605.8|16603.8|16604.6|16602.6|16606.8|16604.8|16603.5|16601.5|521
1702676400000|2023-12-15 21:40:00|16604.8|16602.8|16604.6|16602.6|16606.4|16604.4|16602.9|16600.9|379
1702676700000|2023-12-15 21:45:00|16604.5|16602.5|16605.1|16603.1|16605.8|16603.8|16602.6|16600.6|398
1702677000000|2023-12-15 21:50:00|16605|16603|16604.5|16602.5|16605.4|16603.4|16601.8|16599.8|652
1702677300000|2023-12-15 21:55:00|16604.6|16602.6|16604.1|16599.1|16604.8|16602.8|16601.4|16598.9|718
1702677600000|2023-12-15 22:00:00|||||||||1
1702854000000|2023-12-17 23:00:00|16617.4|16615.4|16614.8|16612.8|16625.3|16623.3|16609.5|16607.5|1205
1702854300000|2023-12-17 23:05:00|16614.9|16612.9|16615.8|16613.8|16617.9|16615.9|16612.4|16610.4|534
1702854600000|2023-12-17 23:10:00|16615.6|16613.6|16607.3|16605.3|16617.3|16615.3|16605.6|16603.6|648
1702854900000|2023-12-17 23:15:00|16607.1|16605.1|16605.6|16603.6|16607.4|16605.4|16602|16600|427
1702855200000|2023-12-17 23:20:00|16605.5|16603.5|16594.1|16592.1|16605.8|16603.8|16592.5|16590.5|592
1702855500000|2023-12-17 23:25:00|16594.5|16592.5|16596.9|16594.9|16597.3|16595.3|16592.9|16590.9|385
1702855800000|2023-12-17 23:30:00|16597|16595|16602.6|16600.6|16602.8|16600.8|16596.8|16594.8|555
1702856100000|2023-12-17 23:35:00|16602.8|16600.8|16605.8|16603.8|16607.9|16605.9|16601.8|16599.8|454
1702856400000|2023-12-17 23:40:00|16605.5|16603.5|16606.5|16604.5|16606.5|16604.5|16603.9|16601.9|167
1702856700000|2023-12-17 23:45:00|16606.6|16604.6|16608.5|16606.5|16609.3|16607.3|16604.3|16602.3|309
1702857000000|2023-12-17 23:50:00|16608.6|16606.6|16611.5|16609.5|16614.6|16612.6|16608.6|16606.6|355
1702857300000|2023-12-17 23:55:00|16611.6|16609.6|16613.8|16611.8|16614.8|16612.8|16610.3|16608.3|216
1702857600000|2023-12-18 00:00:00|16613.6|16611.6|16617.4|16615.4|16619.3|16617.3|16611.1|16609.1|1021
1702857900000|2023-12-18 00:05:00|16617.5|16615.5|16620|16618|16621.4|16619.4|16611.6|16609.6|676
1702858200000|2023-12-18 00:10:00|16620.3|16618.3|16619.5|16617.5|16620.4|16618.4|16616|16614|377
1702858500000|2023-12-18 00:15:00|16619.6|16617.6|16616.1|16614.1|16621.5|16619.5|16615.9|16613.9|363
1702858800000|2023-12-18 00:20:00|16616.3|16614.3|16623.3|16621.3|16623.5|16621.5|16616.1|16614.1|434
1702859100000|2023-12-18 00:25:00|16623.1|16621.1|16624.3|16622.3|16625.3|16623.3|16619.6|16617.6|444
1702859400000|2023-12-18 00:30:00|16624.1|16622.1|16622.1|16620.1|16624.5|16622.5|16620.9|16618.9|179
1702859700000|2023-12-18 00:35:00|16622.3|16620.3|16626.4|16624.4|16628.4|16626.4|16619|16617|546
1702860000000|2023-12-18 00:40:00|16626.3|16624.3|16618.1|16616.1|16628.1|16626.1|16617.1|16615.1|577
1702860300000|2023-12-18 00:45:00|16618.3|16616.3|16617.3|16615.3|16619.3|16617.3|16614.3|16612.3|426
1702860600000|2023-12-18 00:50:00|16617.1|16615.1|16614.8|16612.8|16617.8|16615.8|16614.4|16612.4|205
1702860900000|2023-12-18 00:55:00|16614.6|16612.6|16615.5|16613.5|16616.5|16614.5|16614.6|16612.6|106
1702861200000|2023-12-18 01:00:00|16615.4|16613.4|16617.9|16615.9|16618.1|16616.1|16613.1|16611.1|342
1702861500000|2023-12-18 01:05:00|16618|16616|16611.9|16609.9|16618|16616|16611.9|16609.9|272
1702861800000|2023-12-18 01:10:00|16612|16610|16615.8|16613.8|16616|16614|16609.8|16607.8|447
1702862100000|2023-12-18 01:15:00|16615.6|16613.6|16617.8|16615.8|16617.9|16615.9|16611.3|16609.3|339
1702862400000|2023-12-18 01:20:00|16617.9|16615.9|16615.1|16613.1|16618.1|16616.1|16614.6|16612.6|196
1702862700000|2023-12-18 01:25:00|16615|16613|16617.3|16615.3|16619.9|16617.9|16615|16613|301
1702863000000|2023-12-18 01:30:00|16617.4|16615.4|16621.3|16619.3|16621.9|16619.9|16614.3|16612.3|318
1702863300000|2023-12-18 01:35:00|16621.1|16619.1|16618.5|16616.5|16621.8|16619.8|16618|16616|197
1702863600000|2023-12-18 01:40:00|16618.4|16616.4|16619.1|16617.1|16620.6|16618.6|16615.4|16613.4|270
1702863900000|2023-12-18 01:45:00|16619|16617|16619|16617|16619.3|16617.3|16613.5|16611.5|357
1702864200000|2023-12-18 01:50:00|16618.9|16616.9|16618.5|16616.5|16619.4|16617.4|16616.8|16614.8|122
1702864500000|2023-12-18 01:55:00|16618.4|16616.4|16618.5|16616.5|16619.6|16617.6|16617.8|16615.8|102
1702864800000|2023-12-18 02:00:00|16618.4|16616.4|16618.3|16616.3|16620.1|16618.1|16617.9|16615.9|196
1702865100000|2023-12-18 02:05:00|16618.1|16616.1|16618.8|16616.8|16619.6|16617.6|16616.8|16614.8|112
1702865400000|2023-12-18 02:10:00|16618.6|16616.6|16621.9|16619.9|16622.4|16620.4|16618.1|16616.1|243
1702865700000|2023-12-18 02:15:00|16622.1|16620.1|16622.8|16620.8|16623|16621|16620.6|16618.6|215
1702866000000|2023-12-18 02:20:00|16622.6|16620.6|16622.5|16620.5|16624.1|16622.1|16621.9|16619.9|181
1702866300000|2023-12-18 02:25:00|16622.6|16620.6|16624.3|16622.3|16624.6|16622.6|16622.4|16620.4|137
1702866600000|2023-12-18 02:30:00|16624.5|16622.5|16627|16625|16627.8|16625.8|16623|16621|391
1702866900000|2023-12-18 02:35:00|16626.9|16624.9|16627.3|16625.3|16627.8|16625.8|16625.5|16623.5|156
1702867200000|2023-12-18 02:40:00|16627.4|16625.4|16625.3|16623.3|16627.8|16625.8|16623.3|16621.3|237
1702867500000|2023-12-18 02:45:00|16625.1|16623.1|16629.5|16627.5|16630|16628|16624.1|16622.1|321
1702867800000|2023-12-18 02:50:00|16629.6|16627.6|16631.1|16629.1|16633.4|16631.4|16629.1|16627.1|482
1702868100000|2023-12-18 02:55:00|16631|16629|16630.1|16628.1|16631.5|16629.5|16629.9|16627.9|159
1702868400000|2023-12-18 03:00:00|16630|16628|16628.6|16626.6|16630.6|16628.6|16626.6|16624.6|243
1702868700000|2023-12-18 03:05:00|16628.5|16626.5|16627.3|16625.3|16628.9|16626.9|16625.9|16623.9|167
1702869000000|2023-12-18 03:10:00|16627.4|16625.4|16627.3|16625.3|16628.1|16626.1|16626.6|16624.6|104
1702869300000|2023-12-18 03:15:00|16627.8|16625.8|16629.4|16627.4|16629.4|16627.4|16626.5|16624.5|150
1702869600000|2023-12-18 03:20:00|16629.5|16627.5|16632.4|16630.4|16632.6|16630.6|16629|16627|296
1702869900000|2023-12-18 03:25:00|16632.5|16630.5|16628.1|16626.1|16633.3|16631.3|16628|16626|249
1702870200000|2023-12-18 03:30:00|16627.9|16625.9|16627.3|16625.3|16628.4|16626.4|16626.9|16624.9|148
1702870500000|2023-12-18 03:35:00|16627.1|16625.1|16626.6|16624.6|16628|16626|16626.4|16624.4|146
1702870800000|2023-12-18 03:40:00|16626.8|16624.8|16628.9|16626.9|16629|16627|16626.4|16624.4|157
1702871100000|2023-12-18 03:45:00|16628.8|16626.8|16630.8|16628.8|16632.3|16630.3|16628.8|16626.8|231
1702871400000|2023-12-18 03:50:00|16630.6|16628.6|16632.4|16630.4|16635.6|16633.6|16630.5|16628.5|434
1702871700000|2023-12-18 03:55:00|16632.5|16630.5|16632|16630|16633.6|16631.6|16631.5|16629.5|179
1702872000000|2023-12-18 04:00:00|16631.9|16629.9|16629.9|16627.9|16632|16630|16629|16627|200
1702872300000|2023-12-18 04:05:00|16630|16628|16633.8|16631.8|16634.6|16632.6|16629.9|16627.9|175
1702872600000|2023-12-18 04:10:00|16633.6|16631.6|16633.8|16631.8|16634.8|16632.8|16633.1|16631.1|143
1702872900000|2023-12-18 04:15:00|16633.6|16631.6|16634.5|16632.5|16635|16633|16632.9|16630.9|97
1702873200000|2023-12-18 04:20:00|16634.6|16632.6|16639.3|16637.3|16639.4|16637.4|16633.1|16631.1|460
1702873500000|2023-12-18 04:25:00|16639.4|16637.4|16636.5|16634.5|16639.9|16637.9|16635.9|16633.9|265
1702873800000|2023-12-18 04:30:00|16636.4|16634.4|16636|16634|16636.9|16634.9|16635.3|16633.3|170
1702874100000|2023-12-18 04:35:00|16635.9|16633.9|16636.8|16634.8|16636.8|16634.8|16634.1|16632.1|119
1702874400000|2023-12-18 04:40:00|16636.9|16634.9|16641.5|16639.5|16641.6|16639.6|16636.8|16634.8|405
1702874700000|2023-12-18 04:45:00|16641.4|16639.4|16639.5|16637.5|16641.5|16639.5|16639.1|16637.1|134
1702875000000|2023-12-18 04:50:00|16639.4|16637.4|16641.3|16639.3|16641.3|16639.3|16639.4|16637.4|103
1702875300000|2023-12-18 04:55:00|16641.1|16639.1|16642.4|16640.4|16643.1|16641.1|16641.1|16639.1|183
1702875600000|2023-12-18 05:00:00|16642.3|16640.3|16641.8|16639.8|16642.8|16640.8|16640.6|16638.6|209
1702875900000|2023-12-18 05:05:00|16641.6|16639.6|16642.8|16640.8|16644.1|16642.1|16641.4|16639.4|193
1702876200000|2023-12-18 05:10:00|16642.6|16640.6|16643|16641|16643.6|16641.6|16642|16640|187
1702876500000|2023-12-18 05:15:00|16642.9|16640.9|16643.4|16641.4|16644.4|16642.4|16642.8|16640.8|106
1702876800000|2023-12-18 05:20:00|16643.3|16641.3|16646.8|16644.8|16647.4|16645.4|16643.3|16641.3|317
1702877100000|2023-12-18 05:25:00|16646.6|16644.6|16648.3|16646.3|16648.5|16646.5|16645.9|16643.9|161
1702877400000|2023-12-18 05:30:00|16648.1|16646.1|16646.3|16644.3|16648.4|16646.4|16645.5|16643.5|119
1702877700000|2023-12-18 05:35:00|16646.1|16644.1|16646.8|16644.8|16647|16645|16645.5|16643.5|103
1702878000000|2023-12-18 05:40:00|16646.9|16644.9|16646|16644|16647|16645|16644.1|16642.1|178
1702878300000|2023-12-18 05:45:00|16645.9|16643.9|16644.6|16642.6|16646|16644|16644.1|16642.1|104
1702878600000|2023-12-18 05:50:00|16644.5|16642.5|16642.9|16640.9|16644.6|16642.6|16642|16640|207
1702878900000|2023-12-18 05:55:00|16643|16641|16643.3|16641.3|16645.1|16643.1|16642.9|16640.9|147
1702879200000|2023-12-18 06:00:00|16643.1|16641.1|16642.5|16640.5|16643.9|16641.9|16640.5|16638.5|189
1702879500000|2023-12-18 06:05:00|16642.4|16640.4|16645.4|16643.4|16646.1|16644.1|16642.4|16640.4|239
1702879800000|2023-12-18 06:10:00|16645.3|16643.3|16647.1|16645.1|16648|16646|16645.3|16643.3|186
1702880100000|2023-12-18 06:15:00|16647|16645|16645.1|16643.1|16648.6|16646.6|16645.1|16643.1|244
1702880400000|2023-12-18 06:20:00|16645.3|16643.3|16645.9|16643.9|16646.1|16644.1|16644.9|16642.9|76
1702880700000|2023-12-18 06:25:00|16645.8|16643.8|16647.5|16645.5|16647.5|16645.5|16644.3|16642.3|229
1702881000000|2023-12-18 06:30:00|16647.4|16645.4|16643.1|16641.1|16647.5|16645.5|16643.1|16641.1|185
1702881300000|2023-12-18 06:35:00|16643.3|16641.3|16642.5|16640.5|16644|16642|16642|16640|210
1702881600000|2023-12-18 06:40:00|16642.6|16640.6|16638.3|16636.3|16642.9|16640.9|16637.6|16635.6|279
1702881900000|2023-12-18 06:45:00|16638|16636|16634.5|16632.5|16638.5|16636.5|16634.4|16632.4|388
1702882200000|2023-12-18 06:50:00|16634.6|16632.6|16632.4|16630.4|16635.6|16633.6|16632.4|16630.4|286
1702882500000|2023-12-18 06:55:00|16632.3|16630.3|16634|16632|16635.8|16633.8|16632.3|16630.3|316
1702882800000|2023-12-18 07:00:00|16634.1|16632.1|16630.6|16628.6|16634.9|16632.9|16626.1|16624.1|886
1702883100000|2023-12-18 07:05:00|16630.8|16628.8|16630.3|16628.3|16632.6|16630.6|16629.3|16627.3|369
1702883400000|2023-12-18 07:10:00|16630.4|16628.4|16634|16632|16634.5|16632.5|16628.5|16626.5|272
1702883700000|2023-12-18 07:15:00|16634.1|16632.1|16631|16629|16634.1|16632.1|16630.8|16628.8|209
1702884000000|2023-12-18 07:20:00|16630.9|16628.9|16629.3|16627.3|16632.8|16630.8|16628.5|16626.5|254
1702884300000|2023-12-18 07:25:00|16629.1|16627.1|16632.1|16630.1|16633.4|16631.4|16627.9|16625.9|159
1702884600000|2023-12-18 07:30:00|16632.3|16630.3|16632.3|16630.3|16635.3|16633.3|16631.1|16629.1|328
1702884900000|2023-12-18 07:35:00|16632.1|16630.1|16638|16636|16639|16637|16632|16630|367
1702885200000|2023-12-18 07:40:00|16637.9|16635.9|16643.3|16641.3|16643.6|16641.6|16637.3|16635.3|468
1702885500000|2023-12-18 07:45:00|16643.1|16641.1|16641.4|16639.4|16645.4|16643.4|16640.8|16638.8|382
1702885800000|2023-12-18 07:50:00|16641.3|16639.3|16636.8|16634.8|16641.4|16639.4|16636.5|16634.5|339
1702886100000|2023-12-18 07:55:00|16636.6|16634.6|16629.6|16627.6|16637|16635|16629.4|16627.4|354
1702886400000|2023-12-18 08:00:00|16629.8|16627.8|16625.8|16623.8|16630.3|16628.3|16618.4|16616.4|1046
1702886700000|2023-12-18 08:05:00|16625.6|16623.6|16625.3|16623.3|16627.3|16625.3|16619.3|16617.3|657
1702887000000|2023-12-18 08:10:00|16625.1|16623.1|16622.8|16620.8|16626.3|16624.3|16620.9|16618.9|546
1702887300000|2023-12-18 08:15:00|16622.6|16620.6|16622.9|16620.9|16627.9|16625.9|16622.3|16620.3|387
1702887600000|2023-12-18 08:20:00|16623|16621|16614|16612|16625.4|16623.4|16613.8|16611.8|979
1702887900000|2023-12-18 08:25:00|16614.3|16612.3|16601.3|16599.3|16615.5|16613.5|16599.3|16597.3|1464
1702888200000|2023-12-18 08:30:00|16601.5|16599.5|16610.5|16608.5|16613|16611|16598.5|16596.5|1162
1702888500000|2023-12-18 08:35:00|16610.6|16608.6|16621.3|16619.3|16621.6|16619.6|16606.9|16604.9|907
1702888800000|2023-12-18 08:40:00|16620.9|16618.9|16624.5|16622.5|16626.5|16624.5|16618|16616|844
1702889100000|2023-12-18 08:45:00|16624.4|16622.4|16630.5|16628.5|16630.9|16628.9|16623.3|16621.3|693
1702889400000|2023-12-18 08:50:00|16630.6|16628.6|16632|16630|16632.4|16630.4|16626.8|16624.8|742
1702889700000|2023-12-18 08:55:00|16631.9|16629.9|16632.6|16630.6|16634.9|16632.9|16630.8|16628.8|650
1702890000000|2023-12-18 09:00:00|16632.5|16630.5|16628.3|16626.3|16634.8|16632.8|16624.3|16622.3|981
1702890300000|2023-12-18 09:05:00|16628.4|16626.4|16637.5|16635.5|16642.5|16640.5|16628.3|16626.3|977
1702890600000|2023-12-18 09:10:00|16637.4|16635.4|16640|16638|16640.4|16638.4|16635.1|16633.1|494
1702890900000|2023-12-18 09:15:00|16640.1|16638.1|16632.4|16630.4|16640.1|16638.1|16631.5|16629.5|643
1702891200000|2023-12-18 09:20:00|16632.8|16630.8|16641.8|16639.8|16642.3|16640.3|16631.8|16629.8|532
1702891500000|2023-12-18 09:25:00|16641.9|16639.9|16643|16641|16644.3|16642.3|16639|16637|585
1702891800000|2023-12-18 09:30:00|16643.1|16641.1|16638.3|16636.3|16643.8|16641.8|16635.4|16633.4|543
1702892100000|2023-12-18 09:35:00|16638.1|16636.1|16642.3|16640.3|16643.4|16641.4|16638|16636|409
1702892400000|2023-12-18 09:40:00|16641.8|16639.8|16636.8|16634.8|16643.8|16641.8|16636.6|16634.6|444
1702892700000|2023-12-18 09:45:00|16636.9|16634.9|16632|16630|16637|16635|16631.9|16629.9|608
1702893000000|2023-12-18 09:50:00|16632.1|16630.1|16632.3|16630.3|16634.5|16632.5|16630.6|16628.6|387
1702893300000|2023-12-18 09:55:00|16632.4|16630.4|16632|16630|16635.1|16633.1|16631.1|16629.1|333
1702893600000|2023-12-18 10:00:00|16632.1|16630.1|16634|16632|16635.5|16633.5|16629.8|16627.8|375
1702893900000|2023-12-18 10:05:00|16634.1|16632.1|16629.8|16627.8|16634.4|16632.4|16629.6|16627.6|334
1702894200000|2023-12-18 10:10:00|16629.6|16627.6|16630.5|16628.5|16633.3|16631.3|16629.3|16627.3|229
1702894500000|2023-12-18 10:15:00|16630.4|16628.4|16634.3|16632.3|16636.4|16634.4|16629|16627|336
1702894800000|2023-12-18 10:20:00|16634.4|16632.4|16641.3|16639.3|16641.6|16639.6|16632.5|16630.5|449
1702895100000|2023-12-18 10:25:00|16641.1|16639.1|16640.5|16638.5|16642|16640|16634.9|16632.9|446
1702895400000|2023-12-18 10:30:00|16640.4|16638.4|16638|16636|16644.8|16642.8|16637.9|16635.9|695
1702895700000|2023-12-18 10:35:00|16637.9|16635.9|16633.8|16631.8|16638.3|16636.3|16632|16630|574
1702896000000|2023-12-18 10:40:00|16633.6|16631.6|16631.8|16629.8|16634.6|16632.6|16628.8|16626.8|409
1702896300000|2023-12-18 10:45:00|16631.6|16629.6|16628.6|16626.6|16632|16630|16628.1|16626.1|289
1702896600000|2023-12-18 10:50:00|16628.5|16626.5|16627.3|16625.3|16629.5|16627.5|16625.5|16623.5|456
1702896900000|2023-12-18 10:55:00|16627.1|16625.1|16626.1|16624.1|16630.5|16628.5|16625.9|16623.9|373
1702897200000|2023-12-18 11:00:00|16626.3|16624.3|16625.3|16623.3|16628.3|16626.3|16624.1|16622.1|366
1702897500000|2023-12-18 11:05:00|16625.4|16623.4|16625|16623|16630|16628|16624.3|16622.3|519
1702897800000|2023-12-18 11:10:00|16624.8|16622.8|16625.3|16623.3|16627|16625|16621.1|16619.1|469
1702898100000|2023-12-18 11:15:00|16625.1|16623.1|16628|16626|16628.3|16626.3|16621.6|16619.6|376
1702898400000|2023-12-18 11:20:00|16627.9|16625.9|16629.8|16627.8|16631.9|16629.9|16625.1|16623.1|500
1702898700000|2023-12-18 11:25:00|16629.6|16627.6|16619.4|16617.4|16629.8|16627.8|16619.3|16617.3|429
1702899000000|2023-12-18 11:30:00|16619.5|16617.5|16613.8|16611.8|16621.1|16619.1|16613|16611|664
1702899300000|2023-12-18 11:35:00|16614|16612|16614.9|16612.9|16614.9|16612.9|16611.9|16609.9|409
1702899600000|2023-12-18 11:40:00|16615|16613|16611.8|16609.8|16616.8|16614.8|16610.9|16608.9|628
1702899900000|2023-12-18 11:45:00|16611.9|16609.9|16608.6|16606.6|16613.8|16611.8|16608.4|16606.4|541
1702900200000|2023-12-18 11:50:00|16608.5|16606.5|16614.8|16612.8|16615.5|16613.5|16607|16605|538
1702900500000|2023-12-18 11:55:00|16614.6|16612.6|16613|16611|16614.6|16612.6|16610.4|16608.4|427
1702900800000|2023-12-18 12:00:00|16612.8|16610.8|16617.5|16615.5|16617.8|16615.8|16608.4|16606.4|981
1702901100000|2023-12-18 12:05:00|16617.6|16615.6|16623.1|16621.1|16623.9|16621.9|16615.8|16613.8|567
1702901400000|2023-12-18 12:10:00|16623.3|16621.3|16626.8|16624.8|16627.4|16625.4|16621.8|16619.8|650
1702901700000|2023-12-18 12:15:00|16626.9|16624.9|16622.3|16620.3|16627|16625|16621.6|16619.6|418
1702902000000|2023-12-18 12:20:00|16622.1|16620.1|16627.9|16625.9|16629.8|16627.8|16621.8|16619.8|700
1702902300000|2023-12-18 12:25:00|16628|16626|16626.3|16624.3|16632.6|16630.6|16626.3|16624.3|678
1702902600000|2023-12-18 12:30:00|16626.4|16624.4|16623|16621|16627.5|16625.5|16621.9|16619.9|422
1702902900000|2023-12-18 12:35:00|16622.9|16620.9|16623.3|16621.3|16625.5|16623.5|16620.1|16618.1|561
1702903200000|2023-12-18 12:40:00|16623.1|16621.1|16620.9|16618.9|16626.1|16624.1|16620.1|16618.1|417
1702903500000|2023-12-18 12:45:00|16620.8|16618.8|16618|16616|16622|16620|16616.4|16614.4|674
1702903800000|2023-12-18 12:50:00|16618.3|16616.3|16621.5|16619.5|16623.4|16621.4|16617.5|16615.5|455
1702904100000|2023-12-18 12:55:00|16621.6|16619.6|16630.8|16628.8|16631.6|16629.6|16619.6|16617.6|876
1702904400000|2023-12-18 13:00:00|16630.9|16628.9|16630.8|16628.8|16633.1|16631.1|16625.3|16623.3|1178
1702904700000|2023-12-18 13:05:00|16631|16629|16626|16624|16631|16629|16620.5|16618.5|1072
1702905000000|2023-12-18 13:10:00|16625.9|16623.9|16632.4|16630.4|16634.3|16632.3|16625.8|16623.8|571
1702905300000|2023-12-18 13:15:00|16632.3|16630.3|16629.9|16627.9|16632.6|16630.6|16626.6|16624.6|681
1702905600000|2023-12-18 13:20:00|16629.5|16627.5|16635.5|16633.5|16638.1|16636.1|16628.6|16626.6|933
1702905900000|2023-12-18 13:25:00|16635.4|16633.4|16634.1|16632.1|16637.5|16635.5|16632|16630|700
1702906200000|2023-12-18 13:30:00|16634.3|16632.3|16633.3|16631.3|16639.9|16637.9|16633|16631|1073
1702906500000|2023-12-18 13:35:00|16633.1|16631.1|16624.8|16622.8|16638.1|16636.1|16623.8|16621.8|1742
1702906800000|2023-12-18 13:40:00|16624|16622|16625.3|16623.3|16628.5|16626.5|16621.3|16619.3|1393
1702907100000|2023-12-18 13:45:00|16625.1|16623.1|16641.8|16639.8|16643.4|16641.4|16624.6|16622.6|1688
1702907400000|2023-12-18 13:50:00|16641.9|16639.9|16642.5|16640.5|16644.4|16642.4|16638.3|16636.3|1257
1702907700000|2023-12-18 13:55:00|16642.4|16640.4|16643.6|16641.6|16644.3|16642.3|16640.5|16638.5|822
1702908000000|2023-12-18 14:00:00|16643.5|16641.5|16636.5|16634.5|16646.4|16644.4|16636.4|16634.4|1530
1702908300000|2023-12-18 14:05:00|16636.6|16634.6|16631.3|16629.3|16636.6|16634.6|16627.1|16625.1|1899
1702908600000|2023-12-18 14:10:00|16631.4|16629.4|16628.3|16626.3|16634.9|16632.9|16627.8|16625.8|1371
1702908900000|2023-12-18 14:15:00|16628.1|16626.1|16630.8|16628.8|16636.3|16634.3|16625|16623|1764
1702909200000|2023-12-18 14:20:00|16630.9|16628.9|16638.5|16636.5|16640.5|16638.5|16630.5|16628.5|1290
1702909500000|2023-12-18 14:25:00|16638.6|16636.6|16636.3|16634.3|16638.8|16636.8|16631.6|16629.6|2547
1702909800000|2023-12-18 14:30:00|16636.1|16634.1|16654.3|16653.3|16660.9|16659.9|16622.1|16621.1|20739
1702910100000|2023-12-18 14:35:00|16654.1|16653.1|16649.3|16648.3|16667.6|16666.6|16645.4|16644.4|12690
1702910400000|2023-12-18 14:40:00|16649.8|16648.8|16647.3|16646.3|16659.9|16658.9|16641.9|16640.9|8895
1702910700000|2023-12-18 14:45:00|16647.4|16646.4|16637.9|16636.9|16656.1|16655.1|16633.3|16632.3|8383
1702911000000|2023-12-18 14:50:00|16637.8|16636.8|16655|16654|16656.6|16655.6|16634.3|16633.3|7335
1702911300000|2023-12-18 14:55:00|16655.1|16654.1|16668.1|16667.1|16672.1|16671.1|16654.1|16653.1|8248
1702911600000|2023-12-18 15:00:00|16668.8|16667.8|16685.4|16684.4|16686.9|16685.9|16666.4|16665.4|10037
1702911900000|2023-12-18 15:05:00|16685.5|16684.5|16685.8|16684.8|16692.1|16691.1|16675.6|16674.6|7005
1702912200000|2023-12-18 15:10:00|16685.5|16684.5|16672.9|16671.9|16689.6|16688.6|16661.8|16660.8|8154
1702912500000|2023-12-18 15:15:00|16672.8|16671.8|16692.8|16691.8|16695|16694|16670.4|16669.4|7062
1702912800000|2023-12-18 15:20:00|16692.6|16691.6|16692.4|16691.4|16693.5|16692.5|16672.6|16671.6|6752
1702913100000|2023-12-18 15:25:00|16692.1|16691.1|16691.5|16690.5|16693.8|16692.8|16680.5|16679.5|3713
1702913400000|2023-12-18 15:30:00|16692.5|16691.5|16686.9|16685.9|16694|16693|16682.1|16681.1|3571
1702913700000|2023-12-18 15:35:00|16686.8|16685.8|16667.8|16666.8|16687.6|16686.6|16666.6|16665.6|5337
1702914000000|2023-12-18 15:40:00|16667.9|16666.9|16670.5|16669.5|16675|16674|16664.6|16663.6|4159
1702914300000|2023-12-18 15:45:00|16670.6|16669.6|16666.5|16665.5|16672.3|16671.3|16657.5|16656.5|5211
1702914600000|2023-12-18 15:50:00|16666.6|16665.6|16661.8|16660.8|16666.6|16665.6|16657.4|16656.4|3738
1702914900000|2023-12-18 15:55:00|16661.9|16660.9|16658.5|16657.5|16664.3|16663.3|16656|16655|4487
1702915200000|2023-12-18 16:00:00|16658.6|16657.6|16649.5|16648.5|16659|16658|16646.6|16645.6|5438
1702915500000|2023-12-18 16:05:00|16649.4|16648.4|16657.4|16656.4|16658.4|16657.4|16645.4|16644.4|4156
1702915800000|2023-12-18 16:10:00|16657.3|16656.3|16670.1|16669.1|16672.4|16671.4|16656|16655|5229
1702916100000|2023-12-18 16:15:00|16670.3|16669.3|16686.4|16685.4|16691.6|16690.6|16670.3|16669.3|6856
1702916400000|2023-12-18 16:20:00|16686.5|16685.5|16685.8|16684.8|16688.4|16687.4|16678|16677|3507
1702916700000|2023-12-18 16:25:00|16685.6|16684.6|16693.4|16692.4|16694.9|16693.9|16683.6|16682.6|3198
1702917000000|2023-12-18 16:30:00|16693.1|16692.1|16700.4|16699.4|16701.8|16700.8|16692.8|16691.8|5195
1702917300000|2023-12-18 16:35:00|16700.5|16699.5|16699.6|16698.6|16703|16702|16694|16693|3398
1702917600000|2023-12-18 16:40:00|16698.5|16697.5|16704|16703|16704.9|16703.9|16695.5|16694.5|3018
1702917900000|2023-12-18 16:45:00|16704.1|16703.1|16698.5|16697.5|16706.3|16705.3|16695.5|16694.5|4712
1702918200000|2023-12-18 16:50:00|16698.6|16697.6|16697.1|16696.1|16706.5|16705.5|16692.5|16691.5|4178
1702918500000|2023-12-18 16:55:00|16697|16696|16697.3|16696.3|16703.4|16702.4|16691.9|16690.9|3137
1702918800000|2023-12-18 17:00:00|16697.4|16696.4|16702.8|16701.8|16708.3|16707.3|16697.3|16696.3|3673
1702919100000|2023-12-18 17:05:00|16702.6|16701.6|16713.4|16712.4|16714.5|16713.5|16701|16700|3265
1702919400000|2023-12-18 17:10:00|16713.5|16712.5|16715.8|16714.8|16719.8|16718.8|16713.3|16712.3|3682
1702919700000|2023-12-18 17:15:00|16715.9|16714.9|16729.5|16728.5|16729.5|16728.5|16715.6|16714.6|5217
1702920000000|2023-12-18 17:20:00|16729.8|16728.8|16720.8|16719.8|16729.8|16728.8|16719.1|16718.1|3109
1702920300000|2023-12-18 17:25:00|16720.9|16719.9|16720.5|16719.5|16722|16721|16715.3|16714.3|2388
1702920600000|2023-12-18 17:30:00|16720.8|16719.8|16727.8|16726.8|16728.5|16727.5|16720.8|16719.8|2652
1702920900000|2023-12-18 17:35:00|16727.9|16726.9|16725.6|16724.6|16728.9|16727.9|16719.8|16718.8|2347
1702921200000|2023-12-18 17:40:00|16725.5|16724.5|16718.4|16717.4|16725.5|16724.5|16718.1|16717.1|2223
1702921500000|2023-12-18 17:45:00|16718.5|16717.5|16720.3|16719.3|16721.8|16720.8|16714.9|16713.9|2068
1702921800000|2023-12-18 17:50:00|16720.1|16719.1|16721|16720|16724.5|16723.5|16716.4|16715.4|1789
1702922100000|2023-12-18 17:55:00|16721.1|16720.1|16724.3|16723.3|16725|16724|16718.3|16717.3|2019
1702922400000|2023-12-18 18:00:00|16724.4|16723.4|16715.8|16714.8|16728.1|16727.1|16713|16712|3429
1702922700000|2023-12-18 18:05:00|16715.7|16714.7|16723.3|16722.3|16728|16727|16715.7|16714.7|2286
1702923000000|2023-12-18 18:10:00|16723.5|16722.5|16725.1|16724.1|16728.1|16727.1|16722.3|16721.3|1965
1702923300000|2023-12-18 18:15:00|16725.2|16724.2|16731.6|16730.6|16733.2|16732.2|16722.6|16721.6|2504
1702923600000|2023-12-18 18:20:00|16731.5|16730.5|16735.7|16734.7|16737.1|16736.1|16731.2|16730.2|2472
1702923900000|2023-12-18 18:25:00|16735.8|16734.8|16740.5|16739.5|16744.7|16743.7|16734.6|16733.6|3680
1702924200000|2023-12-18 18:30:00|16740.6|16739.6|16742|16741|16748.5|16747.5|16740.5|16739.5|2643
1702924500000|2023-12-18 18:35:00|16742.1|16741.1|16739.6|16738.6|16745.1|16744.1|16739.3|16738.3|1860
1702924800000|2023-12-18 18:40:00|16739.5|16738.5|16739.7|16738.7|16742.2|16741.2|16734|16733|2321
1702925100000|2023-12-18 18:45:00|16739.6|16738.6|16744.2|16743.2|16744.7|16743.7|16738.1|16737.1|1787
1702925400000|2023-12-18 18:50:00|16744.1|16743.1|16747|16746|16748.7|16747.7|16744|16743|1813
1702925700000|2023-12-18 18:55:00|16747.2|16746.2|16746.2|16745.2|16747.2|16746.2|16741.2|16740.2|1829
1702926000000|2023-12-18 19:00:00|16746.5|16745.5|16748.2|16747.2|16748.7|16747.7|16743.2|16742.2|1781
1702926300000|2023-12-18 19:05:00|16748.3|16747.3|16747.1|16746.1|16752|16751|16742.5|16741.5|2628
1702926600000|2023-12-18 19:10:00|16747.2|16746.2|16752.8|16751.8|16757|16756|16746.8|16745.8|2813
1702926900000|2023-12-18 19:15:00|16753|16752|16748.6|16747.6|16754.7|16753.7|16746.2|16745.2|2052
1702927200000|2023-12-18 19:20:00|16749.2|16748.2|16760.2|16759.2|16765.9|16764.9|16748.8|16747.8|3575
1702927500000|2023-12-18 19:25:00|16760.3|16759.3|16749.1|16748.1|16761.1|16760.1|16747.8|16746.8|4405
1702927800000|2023-12-18 19:30:00|16749.7|16748.7|16745.4|16744.4|16750.3|16749.3|16740.7|16739.7|5631
1702928100000|2023-12-18 19:35:00|16745.3|16744.3|16755.4|16754.4|16755.8|16754.8|16742.2|16741.2|2610
1702928400000|2023-12-18 19:40:00|16755.3|16754.3|16761.6|16760.6|16764.1|16763.1|16755.2|16754.2|3106
1702928700000|2023-12-18 19:45:00|16761.4|16760.4|16759.1|16758.1|16762.8|16761.8|16753.1|16752.1|2415
1702929000000|2023-12-18 19:50:00|16759.3|16758.3|16765.4|16764.4|16766.3|16765.3|16758.3|16757.3|1947
1702929300000|2023-12-18 19:55:00|16765.3|16764.3|16752.8|16751.8|16765.6|16764.6|16752.1|16751.1|2422
1702929600000|2023-12-18 20:00:00|16753.3|16752.3|16758.3|16757.3|16759.6|16758.6|16743.4|16742.4|4149
1702929900000|2023-12-18 20:05:00|16758.6|16757.6|16754.9|16753.9|16763.1|16762.1|16753.2|16752.2|2259
1702930200000|2023-12-18 20:10:00|16755.1|16754.1|16751.8|16750.8|16756.7|16755.7|16749.8|16748.8|2615
1702930500000|2023-12-18 20:15:00|16751.7|16750.7|16757.2|16756.2|16761.1|16760.1|16751.3|16750.3|2476
1702930800000|2023-12-18 20:20:00|16757.1|16756.1|16761.1|16760.1|16764.6|16763.6|16757.1|16756.1|2680
1702931100000|2023-12-18 20:25:00|16760.6|16759.6|16762.3|16761.3|16762.6|16761.6|16757.1|16756.1|2183
1702931400000|2023-12-18 20:30:00|16762.6|16761.6|16757.1|16756.1|16762.8|16761.8|16756.2|16755.2|2908
1702931700000|2023-12-18 20:35:00|16756.9|16755.9|16748.1|16747.1|16757.1|16756.1|16744.7|16743.7|4728
1702932000000|2023-12-18 20:40:00|16747.2|16746.2|16744.4|16743.4|16752.8|16751.8|16738.7|16737.7|7173
1702932300000|2023-12-18 20:45:00|16744.9|16743.9|16751.6|16750.6|16751.9|16750.9|16740.2|16739.2|3502
1702932600000|2023-12-18 20:50:00|16748.1|16747.1|16748.8|16747.8|16754.6|16753.6|16743.8|16742.8|6120
1702932900000|2023-12-18 20:55:00|16748.9|16747.9|16729.7|16728.7|16748.9|16747.9|16728.9|16727.9|14426
1702933200000|2023-12-18 21:00:00|16729.6|16728.6|16714.9|16712.9|16729.6|16728.6|16713.9|16711.9|7076
1702933500000|2023-12-18 21:05:00|16715.2|16713.2|16702.8|16700.8|16715.2|16713.2|16701.7|16699.7|3548
1702933800000|2023-12-18 21:10:00|16702.9|16700.9|16705.7|16703.7|16707.9|16705.9|16702.2|16700.2|1742
1702934100000|2023-12-18 21:15:00|16705.8|16703.8|16708.9|16706.9|16708.9|16706.9|16705.4|16703.4|576
1702934400000|2023-12-18 21:20:00|16709.2|16707.2|16709.5|16707.5|16711.8|16709.8|16707.5|16705.5|754
1702934700000|2023-12-18 21:25:00|16709.8|16707.8|16710.3|16708.3|16712.9|16710.9|16709|16707|398
1702935000000|2023-12-18 21:30:00|16710.4|16708.4|16712|16710|16713|16711|16710.3|16708.3|360
1702935300000|2023-12-18 21:35:00|16712.2|16710.2|16709.4|16707.4|16712.4|16710.4|16708|16706|391
1702935600000|2023-12-18 21:40:00|16709.5|16707.5|16709.3|16707.3|16710.3|16708.3|16708|16706|249
1702935900000|2023-12-18 21:45:00|16709.4|16707.4|16707.5|16705.5|16710|16708|16707.2|16705.2|452
1702936200000|2023-12-18 21:50:00|16707.7|16705.7|16710.7|16708.7|16710.7|16708.7|16706.8|16704.8|253
1702936500000|2023-12-18 21:55:00|16710.4|16708.4|16712.5|16707.5|16712.5|16710|16709.2|16707.2|372
1702936800000|2023-12-18 22:00:00|16710.8|16705.8|16708.4|16703.4|16710.8|16705.8|16708.4|16703.4|3
1702937100000|2023-12-18 22:05:00|16708.7|16703.7|16710.6|16705.6|16711.2|16706.2|16708.7|16703.7|0
1702937400000|2023-12-18 22:10:00|16710.5|16705.5|16713.4|16708.4|16713.4|16708.4|16709.4|16704.4|0
1702937700000|2023-12-18 22:15:00|16713.5|16708.5|16713.1|16708.1|16713.8|16708.8|16712.8|16707.8|0
1702938000000|2023-12-18 22:20:00|16713.3|16708.3|16717.3|16712.3|16717.4|16712.4|16713.3|16708.3|0
1702938300000|2023-12-18 22:25:00|16717.4|16712.4|16717|16712|16718.3|16713.3|16716.7|16711.7|0
1702938600000|2023-12-18 22:30:00|16717.8|16712.8|16717.7|16712.7|16717.9|16712.9|16717.7|16712.7|0
1702938900000|2023-12-18 22:35:00|16717.9|16712.9|16717.5|16712.5|16718.5|16713.5|16717.4|16712.4|0
1702939200000|2023-12-18 22:40:00|16717.4|16712.4|16714.9|16709.9|16717.6|16712.6|16714.9|16709.9|0
1702939500000|2023-12-18 22:45:00|16714.8|16709.8|16716|16711|16716.3|16711.3|16713.2|16708.2|0
1702939800000|2023-12-18 22:50:00|16715.9|16710.9|16716.1|16711.1|16716.1|16711.1|16715.6|16710.6|0
1702940100000|2023-12-18 22:55:00|16716|16711|16715.2|16710.2|16716|16711|16714.6|16709.6|0
1702940400000|2023-12-18 23:00:00|16708|16706|16715.8|16713.8|16716.4|16714.4|16707|16705|497
1702940700000|2023-12-18 23:05:00|16715.6|16713.6|16714.5|16712.5|16719|16717|16713.8|16711.8|364
1702941000000|2023-12-18 23:10:00|16714.8|16712.8|16710.3|16708.3|16715.3|16713.3|16707.9|16705.9|435
1702941300000|2023-12-18 23:15:00|16710.4|16708.4|16712.5|16710.5|16713.6|16711.6|16709.8|16707.8|152
1702941600000|2023-12-18 23:20:00|16712.6|16710.6|16712.8|16710.8|16712.9|16710.9|16708.9|16706.9|126
1702941900000|2023-12-18 23:25:00|16712.9|16710.9|16716|16714|16716.3|16714.3|16712.9|16710.9|164
1702942200000|2023-12-18 23:30:00|16716.1|16714.1|16715.8|16713.8|16718.8|16716.8|16715.8|16713.8|257
1702942500000|2023-12-18 23:35:00|16715.9|16713.9|16717.1|16715.1|16717.6|16715.6|16714.9|16712.9|187
1702942800000|2023-12-18 23:40:00|16717.3|16715.3|16714.8|16712.8|16718.5|16716.5|16714.6|16712.6|174
1702943100000|2023-12-18 23:45:00|16714.9|16712.9|16716.3|16714.3|16717|16715|16714.3|16712.3|128
1702943400000|2023-12-18 23:50:00|16716.4|16714.4|16712.8|16710.8|16716.9|16714.9|16711.8|16709.8|188
1702943700000|2023-12-18 23:55:00|16712.6|16710.6|16715.5|16713.5|16715.8|16713.8|16712.5|16710.5|116
1702944000000|2023-12-19 00:00:00|16715.3|16713.3|16711.3|16709.3|16715.8|16713.8|16711.3|16709.3|321
1702944300000|2023-12-19 00:05:00|16711.4|16709.4|16711.6|16709.6|16714|16712|16708.4|16706.4|339
1702944600000|2023-12-19 00:10:00|16711.8|16709.8|16715|16713|16716|16714|16710.8|16708.8|242
1702944900000|2023-12-19 00:15:00|16714.9|16712.9|16714.3|16712.3|16715.1|16713.1|16712.8|16710.8|114
1702945200000|2023-12-19 00:20:00|16714.4|16712.4|16714.4|16712.4|16717.1|16715.1|16714|16712|213
1702945500000|2023-12-19 00:25:00|16714.3|16712.3|16713.5|16711.5|16716.1|16714.1|16712.8|16710.8|220
1702945800000|2023-12-19 00:30:00|16713.6|16711.6|16713.3|16711.3|16715.4|16713.4|16712.8|16710.8|177
1702946100000|2023-12-19 00:35:00|16713.1|16711.1|16712.1|16710.1|16713.8|16711.8|16711.8|16709.8|205
1702946400000|2023-12-19 00:40:00|16712.3|16710.3|16710.8|16708.8|16712.6|16710.6|16709.9|16707.9|205
1702946700000|2023-12-19 00:45:00|16710.6|16708.6|16712|16710|16712.9|16710.9|16710.1|16708.1|282
1702947000000|2023-12-19 00:50:00|16712.1|16710.1|16712.5|16710.5|16713.5|16711.5|16711.5|16709.5|172
1702947300000|2023-12-19 00:55:00|16712.6|16710.6|16713.5|16711.5|16714|16712|16711.4|16709.4|153
1702947600000|2023-12-19 01:00:00|16713.4|16711.4|16714.6|16712.6|16715.1|16713.1|16712.1|16710.1|197
1702947900000|2023-12-19 01:05:00|16714.5|16712.5|16710.8|16708.8|16714.5|16712.5|16709.6|16707.6|254
1702948200000|2023-12-19 01:10:00|16710.9|16708.9|16709.6|16707.6|16711.5|16709.5|16707.9|16705.9|215
1702948500000|2023-12-19 01:15:00|16709.5|16707.5|16709.4|16707.4|16710.4|16708.4|16708.3|16706.3|199
1702948800000|2023-12-19 01:20:00|16709.5|16707.5|16709.4|16707.4|16710.8|16708.8|16708.5|16706.5|158
1702949100000|2023-12-19 01:25:00|16709.3|16707.3|16709.3|16707.3|16710.4|16708.4|16709.1|16707.1|123
1702949400000|2023-12-19 01:30:00|16709.4|16707.4|16703.5|16701.5|16710|16708|16703.4|16701.4|481
1702949700000|2023-12-19 01:35:00|16703.6|16701.6|16707.6|16705.6|16708.1|16706.1|16702|16700|540
1702950000000|2023-12-19 01:40:00|16707.8|16705.8|16709.5|16707.5|16710.6|16708.6|16707.1|16705.1|366
1702950300000|2023-12-19 01:45:00|16709.6|16707.6|16711.1|16709.1|16711.4|16709.4|16709.1|16707.1|254
1702950600000|2023-12-19 01:50:00|16711.3|16709.3|16712.6|16710.6|16712.9|16710.9|16709|16707|323
1702950900000|2023-12-19 01:55:00|16712.5|16710.5|16713.3|16711.3|16713.3|16711.3|16711.6|16709.6|136
1702951200000|2023-12-19 02:00:00|16713.1|16711.1|16717|16715|16718.1|16716.1|16712.1|16710.1|516
1702951500000|2023-12-19 02:05:00|16716.8|16714.8|16718.4|16716.4|16719.1|16717.1|16716.4|16714.4|291
1702951800000|2023-12-19 02:10:00|16718.3|16716.3|16717.1|16715.1|16718.9|16716.9|16716.6|16714.6|256
1702952100000|2023-12-19 02:15:00|16717|16715|16712.1|16710.1|16717|16715|16711.5|16709.5|485
1702952400000|2023-12-19 02:20:00|16712.3|16710.3|16711.8|16709.8|16712.6|16710.6|16711.4|16709.4|111
1702952700000|2023-12-19 02:25:00|16711.9|16709.9|16716.9|16714.9|16717.6|16715.6|16711.5|16709.5|175
1702953000000|2023-12-19 02:30:00|16716.8|16714.8|16717.8|16715.8|16718|16716|16714.9|16712.9|207
1702953300000|2023-12-19 02:35:00|16717.6|16715.6|16720.4|16718.4|16720.8|16718.8|16717.4|16715.4|316
1702953600000|2023-12-19 02:40:00|16719.9|16717.9|16717.8|16715.8|16720.6|16718.6|16717.6|16715.6|296
1702953900000|2023-12-19 02:45:00|16717.9|16715.9|16722.5|16720.5|16723.3|16721.3|16716.3|16714.3|862
1702954200000|2023-12-19 02:50:00|16722.6|16720.6|16715.8|16713.8|16725.8|16723.8|16714.1|16712.1|1063
1702954500000|2023-12-19 02:55:00|16715.9|16713.9|16716.4|16714.4|16717.9|16715.9|16714.8|16712.8|241
1702954800000|2023-12-19 03:00:00|16716.8|16714.8|16718.9|16716.9|16719.4|16717.4|16715.8|16713.8|260
1702955100000|2023-12-19 03:05:00|16718.8|16716.8|16720|16718|16723.1|16721.1|16718.6|16716.6|449
1702955400000|2023-12-19 03:10:00|16720.1|16718.1|16722.3|16720.3|16722.5|16720.5|16718|16716|303
1702955700000|2023-12-19 03:15:00|16722.1|16720.1|16724.3|16722.3|16727.5|16725.5|16722|16720|873
1702956000000|2023-12-19 03:20:00|16724.1|16722.1|16726.8|16724.8|16729.3|16727.3|16724.1|16722.1|592
1702956300000|2023-12-19 03:25:00|16726.6|16724.6|16725.5|16723.5|16727|16725|16724.5|16722.5|161
1702956600000|2023-12-19 03:30:00|16725.4|16723.4|16723.5|16721.5|16725.5|16723.5|16722.4|16720.4|215
1702956900000|2023-12-19 03:35:00|16723.4|16721.4|16725.5|16723.5|16727.1|16725.1|16723|16721|301
1702957200000|2023-12-19 03:40:00|16725.4|16723.4|16725.5|16723.5|16726.4|16724.4|16722.3|16720.3|228
1702957500000|2023-12-19 03:45:00|16725.4|16723.4|16722.8|16720.8|16725.5|16723.5|16722.1|16720.1|149
1702957800000|2023-12-19 03:50:00|16722.9|16720.9|16720.1|16718.1|16723|16721|16719.5|16717.5|234
1702958100000|2023-12-19 03:55:00|16720.3|16718.3|16720.6|16718.6|16721.1|16719.1|16719.3|16717.3|176
1702958400000|2023-12-19 04:00:00|16720.8|16718.8|16722|16720|16725.3|16723.3|16720.6|16718.6|515
1702958700000|2023-12-19 04:05:00|16721.9|16719.9|16719.5|16717.5|16721.9|16719.9|16719|16717|251
1702959000000|2023-12-19 04:10:00|16719.6|16717.6|16714.5|16712.5|16719.9|16717.9|16711.8|16709.8|580
1702959300000|2023-12-19 04:15:00|16714.4|16712.4|16716.6|16714.6|16717.1|16715.1|16714.4|16712.4|174
1702959600000|2023-12-19 04:20:00|16716.5|16714.5|16717.8|16715.8|16718.3|16716.3|16715.6|16713.6|107
1702959900000|2023-12-19 04:25:00|16717.6|16715.6|16718.4|16716.4|16718.8|16716.8|16717.5|16715.5|123
1702960200000|2023-12-19 04:30:00|16718.5|16716.5|16716.3|16714.3|16718.6|16716.6|16716.1|16714.1|117
1702960500000|2023-12-19 04:35:00|16716.4|16714.4|16716.4|16714.4|16717.9|16715.9|16715.5|16713.5|115
1702960800000|2023-12-19 04:40:00|16716.3|16714.3|16718.3|16716.3|16719|16717|16715.8|16713.8|122
1702961100000|2023-12-19 04:45:00|16718.4|16716.4|16719.4|16717.4|16720.8|16718.8|16718.4|16716.4|137
1702961400000|2023-12-19 04:50:00|16719.3|16717.3|16720.3|16718.3|16721.1|16719.1|16719.3|16717.3|84
1702961700000|2023-12-19 04:55:00|16720.4|16718.4|16719.4|16717.4|16721.6|16719.6|16719.4|16717.4|118
1702962000000|2023-12-19 05:00:00|16719|16717|16719.6|16717.6|16720.1|16718.1|16718.9|16716.9|123
1702962300000|2023-12-19 05:05:00|16719.8|16717.8|16720.8|16718.8|16721.4|16719.4|16718.5|16716.5|161
1702962600000|2023-12-19 05:10:00|16720.9|16718.9|16720.3|16718.3|16724.4|16722.4|16720.1|16718.1|385
1702962900000|2023-12-19 05:15:00|16720.4|16718.4|16719.8|16717.8|16721.3|16719.3|16718.8|16716.8|177
1702963200000|2023-12-19 05:20:00|16719.9|16717.9|16722.9|16720.9|16723.5|16721.5|16719.6|16717.6|166
1702963500000|2023-12-19 05:25:00|16723.3|16721.3|16723|16721|16724.9|16722.9|16722.6|16720.6|202
1702963800000|2023-12-19 05:30:00|16723.1|16721.1|16721|16719|16723.3|16721.3|16719.6|16717.6|220
1702964100000|2023-12-19 05:35:00|16720.9|16718.9|16723.8|16721.8|16724.1|16722.1|16720|16718|87
1702964400000|2023-12-19 05:40:00|16723.9|16721.9|16722.1|16720.1|16723.9|16721.9|16721.8|16719.8|103
1702964700000|2023-12-19 05:45:00|16722|16720|16723.8|16721.8|16723.9|16721.9|16721.9|16719.9|123
1702965000000|2023-12-19 05:50:00|16723.9|16721.9|16722.5|16720.5|16724.5|16722.5|16722.1|16720.1|121
1702965300000|2023-12-19 05:55:00|16722.4|16720.4|16722.3|16720.3|16724.6|16722.6|16722.1|16720.1|232
1702965600000|2023-12-19 06:00:00|16722.1|16720.1|16723|16721|16725.6|16723.6|16722.1|16720.1|281
1702965900000|2023-12-19 06:05:00|16722.9|16720.9|16718.8|16716.8|16723.8|16721.8|16717.6|16715.6|433
1702966200000|2023-12-19 06:10:00|16718.9|16716.9|16716.8|16714.8|16719|16717|16716.4|16714.4|238
1702966500000|2023-12-19 06:15:00|16716.9|16714.9|16710.3|16708.3|16717.4|16715.4|16709.5|16707.5|756
1702966800000|2023-12-19 06:20:00|16710.4|16708.4|16714.8|16712.8|16714.9|16712.9|16709.1|16707.1|319
1702967100000|2023-12-19 06:25:00|16715|16713|16713.3|16711.3|16715.8|16713.8|16713|16711|131
1702967400000|2023-12-19 06:30:00|16713.4|16711.4|16714.8|16712.8|16715.1|16713.1|16712.9|16710.9|110
1702967700000|2023-12-19 06:35:00|16714.9|16712.9|16714.3|16712.3|16716.1|16714.1|16713.3|16711.3|374
1702968000000|2023-12-19 06:40:00|16714.1|16712.1|16711.8|16709.8|16714.5|16712.5|16709.5|16707.5|267
1702968300000|2023-12-19 06:45:00|16711.6|16709.6|16713|16711|16713.3|16711.3|16709|16707|239
1702968600000|2023-12-19 06:50:00|16713.1|16711.1|16714.6|16712.6|16716.5|16714.5|16712.5|16710.5|204
1702968900000|2023-12-19 06:55:00|16714.3|16712.3|16716|16714|16716.6|16714.6|16714.3|16712.3|142
1702969200000|2023-12-19 07:00:00|16715.9|16713.9|16719.3|16717.3|16720.4|16718.4|16713.4|16711.4|566
1702969500000|2023-12-19 07:05:00|16719.1|16717.1|16712.8|16710.8|16719.1|16717.1|16712.3|16710.3|337
1702969800000|2023-12-19 07:10:00|16712.6|16710.6|16713|16711|16714.1|16712.1|16711.5|16709.5|214
1702970100000|2023-12-19 07:15:00|16713.1|16711.1|16715.5|16713.5|16720.8|16718.8|16713|16711|655
1702970400000|2023-12-19 07:20:00|16715.6|16713.6|16712.3|16710.3|16716.9|16714.9|16712.3|16710.3|337
1702970700000|2023-12-19 07:25:00|16712.5|16710.5|16711.3|16709.3|16715.5|16713.5|16711.3|16709.3|212
1702971000000|2023-12-19 07:30:00|16711.4|16709.4|16719.1|16717.1|16719.4|16717.4|16711.3|16709.3|393
1702971300000|2023-12-19 07:35:00|16719|16717|16721.8|16719.8|16725.4|16723.4|16717.8|16715.8|505
1702971600000|2023-12-19 07:40:00|16721.6|16719.6|16721.3|16719.3|16723.8|16721.8|16719.5|16717.5|300
1702971900000|2023-12-19 07:45:00|16721.4|16719.4|16723.5|16721.5|16725.4|16723.4|16721.3|16719.3|245
1702972200000|2023-12-19 07:50:00|16723.4|16721.4|16719.3|16717.3|16723.8|16721.8|16718.8|16716.8|212
1702972500000|2023-12-19 07:55:00|16719.1|16717.1|16715.1|16713.1|16720|16718|16714.9|16712.9|280
1702972800000|2023-12-19 08:00:00|16714.9|16712.9|16723.5|16721.5|16723.8|16721.8|16714.9|16712.9|639
1702973100000|2023-12-19 08:05:00|16723.4|16721.4|16722.5|16720.5|16724.6|16722.6|16719.3|16717.3|500
1702973400000|2023-12-19 08:10:00|16722.6|16720.6|16721.8|16719.8|16725.3|16723.3|16720.6|16718.6|611
1702973700000|2023-12-19 08:15:00|16721.6|16719.6|16723.8|16721.8|16724.6|16722.6|16720|16718|354
1702974000000|2023-12-19 08:20:00|16723.9|16721.9|16732|16730|16732.3|16730.3|16721.5|16719.5|746
1702974300000|2023-12-19 08:25:00|16732.1|16730.1|16733.8|16731.8|16736.8|16734.8|16730.5|16728.5|829
1702974600000|2023-12-19 08:30:00|16733.6|16731.6|16733|16731|16734.3|16732.3|16727.8|16725.8|602
1702974900000|2023-12-19 08:35:00|16733.1|16731.1|16735.3|16733.3|16739.5|16737.5|16732.4|16730.4|859
1702975200000|2023-12-19 08:40:00|16735.1|16733.1|16733.5|16731.5|16736.8|16734.8|16732.4|16730.4|404
1702975500000|2023-12-19 08:45:00|16732.8|16730.8|16736.4|16734.4|16736.4|16734.4|16731.1|16729.1|387
1702975800000|2023-12-19 08:50:00|16736.3|16734.3|16732.5|16730.5|16738.5|16736.5|16731.4|16729.4|472
1702976100000|2023-12-19 08:55:00|16732.6|16730.6|16731.8|16729.8|16733.8|16731.8|16730|16728|449
1702976400000|2023-12-19 09:00:00|16731.6|16729.6|16729.5|16727.5|16731.6|16729.6|16728|16726|752
1702976700000|2023-12-19 09:05:00|16729.6|16727.6|16727.8|16725.8|16735.6|16733.6|16727.5|16725.5|719
1702977000000|2023-12-19 09:10:00|16727.6|16725.6|16732.3|16730.3|16733.3|16731.3|16726.9|16724.9|619
1702977300000|2023-12-19 09:15:00|16732.4|16730.4|16738.6|16736.6|16739.4|16737.4|16730.6|16728.6|650
1702977600000|2023-12-19 09:20:00|16738.8|16736.8|16739.4|16737.4|16741.5|16739.5|16735.6|16733.6|601
1702977900000|2023-12-19 09:25:00|16739.5|16737.5|16734|16732|16740.4|16738.4|16733.9|16731.9|335
1702978200000|2023-12-19 09:30:00|16734.1|16732.1|16734|16732|16737.9|16735.9|16733.1|16731.1|390
1702978500000|2023-12-19 09:35:00|16734.5|16732.5|16738|16736|16738.9|16736.9|16733.6|16731.6|304
1702978800000|2023-12-19 09:40:00|16737.9|16735.9|16734.5|16732.5|16738.8|16736.8|16734.1|16732.1|307
1702979100000|2023-12-19 09:45:00|16734.4|16732.4|16736.3|16734.3|16736.5|16734.5|16730.4|16728.4|485
1702979400000|2023-12-19 09:50:00|16736.4|16734.4|16737.8|16735.8|16740.4|16738.4|16736.3|16734.3|339
1702979700000|2023-12-19 09:55:00|16737.6|16735.6|16734.8|16732.8|16737.9|16735.9|16733.8|16731.8|305
1702980000000|2023-12-19 10:00:00|16734.5|16732.5|16737.3|16735.3|16739.4|16737.4|16734.3|16732.3|333
1702980300000|2023-12-19 10:05:00|16737.1|16735.1|16738.3|16736.3|16739.5|16737.5|16734.3|16732.3|287
1702980600000|2023-12-19 10:10:00|16738.1|16736.1|16735.5|16733.5|16738.3|16736.3|16732.6|16730.6|318
1702980900000|2023-12-19 10:15:00|16735.4|16733.4|16737.1|16735.1|16737.3|16735.3|16732.5|16730.5|321
1702981200000|2023-12-19 10:20:00|16737.6|16735.6|16735.9|16733.9|16737.6|16735.6|16733.3|16731.3|212
1702981500000|2023-12-19 10:25:00|16736|16734|16735.8|16733.8|16738.4|16736.4|16734.6|16732.6|302
1702981800000|2023-12-19 10:30:00|16735.9|16733.9|16734.8|16732.8|16736.1|16734.1|16732.8|16730.8|205
1702982100000|2023-12-19 10:35:00|16734.9|16732.9|16733|16731|16736.1|16734.1|16732.3|16730.3|351
1702982400000|2023-12-19 10:40:00|16732.9|16730.9|16735.5|16733.5|16737.3|16735.3|16732.8|16730.8|212
1702982700000|2023-12-19 10:45:00|16735.6|16733.6|16738.8|16736.8|16739.9|16737.9|16735.5|16733.5|313
1702983000000|2023-12-19 10:50:00|16738.6|16736.6|16732.9|16730.9|16739.3|16737.3|16732.3|16730.3|257
1702983300000|2023-12-19 10:55:00|16733|16731|16737.9|16735.9|16738|16736|16731.8|16729.8|263
1702983600000|2023-12-19 11:00:00|16738|16736|16736.1|16734.1|16740.3|16738.3|16735.5|16733.5|455
1702983900000|2023-12-19 11:05:00|16736.3|16734.3|16735.8|16733.8|16738.5|16736.5|16735.3|16733.3|267
1702984200000|2023-12-19 11:10:00|16735.9|16733.9|16732|16730|16737.4|16735.4|16729.5|16727.5|424
1702984500000|2023-12-19 11:15:00|16732.1|16730.1|16733.5|16731.5|16735.6|16733.6|16732|16730|288
1702984800000|2023-12-19 11:20:00|16733.6|16731.6|16742.5|16740.5|16742.6|16740.6|16732.9|16730.9|1249
1702985100000|2023-12-19 11:25:00|16742.6|16740.6|16749.3|16747.3|16749.3|16747.3|16739.8|16737.8|1292
1702985400000|2023-12-19 11:30:00|16749|16747|16748|16746|16749.3|16747.3|16744.3|16742.3|546
1702985700000|2023-12-19 11:35:00|16747.9|16745.9|16749.3|16747.3|16749.9|16747.9|16745.6|16743.6|404
1702986000000|2023-12-19 11:40:00|16749.4|16747.4|16750|16748|16752.4|16750.4|16748|16746|606
1702986300000|2023-12-19 11:45:00|16749.9|16747.9|16746|16744|16750|16748|16745.9|16743.9|428
1702986600000|2023-12-19 11:50:00|16745.9|16743.9|16751.5|16749.5|16754.5|16752.5|16745.3|16743.3|1280
1702986900000|2023-12-19 11:55:00|16751.6|16749.6|16745.6|16743.6|16751.9|16749.9|16745.1|16743.1|508
1702987200000|2023-12-19 12:00:00|16745.5|16743.5|16743.3|16741.3|16747.1|16745.1|16741.1|16739.1|784
1702987500000|2023-12-19 12:05:00|16743.1|16741.1|16741.3|16739.3|16745.4|16743.4|16740.8|16738.8|505
1702987800000|2023-12-19 12:10:00|16741.4|16739.4|16757.5|16755.5|16758.3|16756.3|16741.4|16739.4|2068
1702988100000|2023-12-19 12:15:00|16757.4|16755.4|16764.1|16762.1|16780.1|16778.1|16756.6|16754.6|4043
1702988400000|2023-12-19 12:20:00|16764.3|16762.3|16755.4|16753.4|16764.3|16762.3|16750.5|16748.5|1647
1702988700000|2023-12-19 12:25:00|16755.5|16753.5|16752|16750|16758.3|16756.3|16749.8|16747.8|881
1702989000000|2023-12-19 12:30:00|16751.9|16749.9|16750.8|16748.8|16753.5|16751.5|16749.5|16747.5|558
1702989300000|2023-12-19 12:35:00|16750.5|16748.5|16750.3|16748.3|16753.6|16751.6|16749.4|16747.4|439
1702989600000|2023-12-19 12:40:00|16750.4|16748.4|16753.3|16751.3|16754.1|16752.1|16748.4|16746.4|587
1702989900000|2023-12-19 12:45:00|16753.1|16751.1|16752.1|16750.1|16753.9|16751.9|16747.6|16745.6|774
1702990200000|2023-12-19 12:50:00|16752|16750|16760.3|16758.3|16760.3|16758.3|16751.3|16749.3|816
1702990500000|2023-12-19 12:55:00|16760.1|16758.1|16762.5|16760.5|16765.9|16763.9|16757.3|16755.3|993
1702990800000|2023-12-19 13:00:00|16762.3|16760.3|16757.3|16755.3|16764.4|16762.4|16755.5|16753.5|985
1702991100000|2023-12-19 13:05:00|16756.8|16754.8|16760.1|16758.1|16760.1|16758.1|16754.9|16752.9|467
1702991400000|2023-12-19 13:10:00|16760|16758|16761|16759|16762|16760|16757.5|16755.5|584
1702991700000|2023-12-19 13:15:00|16761.5|16759.5|16758.6|16756.6|16763.8|16761.8|16757.6|16755.6|728
1702992000000|2023-12-19 13:20:00|16758.4|16756.4|16758.9|16756.9|16762.4|16760.4|16757.1|16755.1|778
1702992300000|2023-12-19 13:25:00|16759|16757|16759|16757|16760.4|16758.4|16754.8|16752.8|876
1702992600000|2023-12-19 13:30:00|16758.9|16756.9|16745.8|16743.8|16760.5|16758.5|16742.3|16740.3|2357
1702992900000|2023-12-19 13:35:00|16745.9|16743.9|16743|16741|16752.4|16750.4|16742.4|16740.4|1518
1702993200000|2023-12-19 13:40:00|16743.1|16741.1|16748.6|16746.6|16749|16747|16742.6|16740.6|1074
1702993500000|2023-12-19 13:45:00|16748.5|16746.5|16750.9|16748.9|16753.3|16751.3|16748.1|16746.1|847
1702993800000|2023-12-19 13:50:00|16751|16749|16754.8|16752.8|16755.4|16753.4|16749.3|16747.3|903
1702994100000|2023-12-19 13:55:00|16754.6|16752.6|16750|16748|16756.5|16754.5|16749.5|16747.5|1218
1702994400000|2023-12-19 14:00:00|16749.8|16747.8|16748.6|16746.6|16751.9|16749.9|16743.8|16741.8|1792
1702994700000|2023-12-19 14:05:00|16748.5|16746.5|16748.1|16746.1|16749.5|16747.5|16743.4|16741.4|902
1702995000000|2023-12-19 14:10:00|16748|16746|16750|16748|16753.1|16751.1|16746.3|16744.3|1175
1702995300000|2023-12-19 14:15:00|16750.1|16748.1|16753.5|16751.5|16755.5|16753.5|16750|16748|1252
1702995600000|2023-12-19 14:20:00|16753.4|16751.4|16745.8|16743.8|16755.8|16753.8|16745.6|16743.6|1372
1702995900000|2023-12-19 14:25:00|16745.9|16743.9|16743.3|16741.3|16747.9|16745.9|16739.5|16737.5|2954
1702996200000|2023-12-19 14:30:00|16742.8|16741.8|16764.8|16763.8|16777.8|16776.8|16735.1|16734.1|20999
1702996500000|2023-12-19 14:35:00|16765.4|16764.4|16775.4|16774.4|16776|16775|16743.6|16742.6|14130
1702996800000|2023-12-19 14:40:00|16775.5|16774.5|16778.3|16777.3|16785.6|16784.6|16759.1|16758.1|11097
1702997100000|2023-12-19 14:45:00|16779.1|16778.1|16753.3|16752.3|16781.8|16780.8|16746|16745|12517
1702997400000|2023-12-19 14:50:00|16753.2|16752.2|16769.9|16768.9|16770.5|16769.5|16748|16747|9052
1702997700000|2023-12-19 14:55:00|16769.7|16768.7|16771|16770|16781.3|16780.3|16763|16762|10295
1702998000000|2023-12-19 15:00:00|16771.3|16770.3|16760.2|16759.2|16771.9|16770.9|16744.7|16743.7|12895
1702998300000|2023-12-19 15:05:00|16760.3|16759.3|16766.2|16765.2|16771.5|16770.5|16752.3|16751.3|6965
1702998600000|2023-12-19 15:10:00|16766.5|16765.5|16779.3|16778.3|16783.5|16782.5|16764.7|16763.7|7971
1702998900000|2023-12-19 15:15:00|16779.2|16778.2|16782.2|16781.2|16786.2|16785.2|16772|16771|6382
1702999200000|2023-12-19 15:20:00|16781.9|16780.9|16779.4|16778.4|16786.4|16785.4|16774.4|16773.4|5245
1702999500000|2023-12-19 15:25:00|16779.6|16778.6|16781.3|16780.3|16787.7|16786.7|16775.3|16774.3|5364
1702999800000|2023-12-19 15:30:00|16781.4|16780.4|16787.9|16786.9|16792.6|16791.6|16780.8|16779.8|5992
1703000100000|2023-12-19 15:35:00|16787.2|16786.2|16768.6|16767.6|16796.1|16795.1|16766.1|16765.1|10225
1703000400000|2023-12-19 15:40:00|16768.3|16767.3|16765.4|16764.4|16771.7|16770.7|16755.3|16754.3|9458
1703000700000|2023-12-19 15:45:00|16765.3|16764.3|16778.9|16777.9|16779.6|16778.6|16756.7|16755.7|6393
1703001000000|2023-12-19 15:50:00|16779.1|16778.1|16787.6|16786.6|16789.3|16788.3|16777.8|16776.8|7082
1703001300000|2023-12-19 15:55:00|16787.7|16786.7|16791.3|16790.3|16792.2|16791.2|16783.6|16782.6|5055
1703001600000|2023-12-19 16:00:00|16791.6|16790.6|16797.6|16796.6|16798.8|16797.8|16777.9|16776.9|8114
1703001900000|2023-12-19 16:05:00|16797.8|16796.8|16800.2|16799.2|16802.6|16801.6|16792.3|16791.3|4846
1703002200000|2023-12-19 16:10:00|16800.3|16799.3|16797.4|16796.4|16802.6|16801.6|16794.8|16793.8|3484
1703002500000|2023-12-19 16:15:00|16797.6|16796.6|16792.4|16791.4|16799.3|16798.3|16791.1|16790.1|3185
1703002800000|2023-12-19 16:20:00|16792.6|16791.6|16783.2|16782.2|16795.7|16794.7|16775.9|16774.9|6417
1703003100000|2023-12-19 16:25:00|16783.1|16782.1|16788.1|16787.1|16794.1|16793.1|16778.1|16777.1|4239
1703003400000|2023-12-19 16:30:00|16788.6|16787.6|16784.3|16783.3|16793.3|16792.3|16777.8|16776.8|4496
1703003700000|2023-12-19 16:35:00|16784.4|16783.4|16790.9|16789.9|16792.2|16791.2|16781.7|16780.7|3066
1703004000000|2023-12-19 16:40:00|16790.8|16789.8|16799.5|16798.5|16799.9|16798.9|16790.8|16789.8|3971
1703004300000|2023-12-19 16:45:00|16799.7|16798.7|16789.2|16788.2|16800.7|16799.7|16788.9|16787.9|2857
1703004600000|2023-12-19 16:50:00|16788.9|16787.9|16784.9|16783.9|16790.8|16789.8|16771|16770|6055
1703004900000|2023-12-19 16:55:00|16784.4|16783.4|16771.8|16770.8|16784.8|16783.8|16770.9|16769.9|3401
1703005200000|2023-12-19 17:00:00|16772.2|16771.2|16770.2|16769.2|16773.9|16772.9|16759.7|16758.7|5760
1703005500000|2023-12-19 17:05:00|16770|16769|16763.9|16762.9|16776.4|16775.4|16762.5|16761.5|4138
1703005800000|2023-12-19 17:10:00|16764|16763|16764|16763|16765.4|16764.4|16755.7|16754.7|4051
1703006100000|2023-12-19 17:15:00|16764.3|16763.3|16767.4|16766.4|16771.7|16770.7|16761.7|16760.7|2736
1703006400000|2023-12-19 17:20:00|16767.7|16766.7|16773.2|16772.2|16774.3|16773.3|16764.7|16763.7|3077
1703006700000|2023-12-19 17:25:00|16773|16772|16773.3|16772.3|16777.2|16776.2|16771.7|16770.7|2118
1703007000000|2023-12-19 17:30:00|16773.4|16772.4|16781.4|16780.4|16782.3|16781.3|16772.2|16771.2|2867
1703007300000|2023-12-19 17:35:00|16781.3|16780.3|16780.2|16779.2|16782.9|16781.9|16774.2|16773.2|2538
1703007600000|2023-12-19 17:40:00|16779.7|16778.7|16783.2|16782.2|16783.2|16782.2|16773.5|16772.5|2179
1703007900000|2023-12-19 17:45:00|16783|16782|16783.7|16782.7|16789.4|16788.4|16782.8|16781.8|3376
1703008200000|2023-12-19 17:50:00|16784.2|16783.2|16787.7|16786.7|16792.4|16791.4|16783.5|16782.5|3001
1703008500000|2023-12-19 17:55:00|16787.3|16786.3|16784.2|16783.2|16788.9|16787.9|16781.4|16780.4|2428
1703008800000|2023-12-19 18:00:00|16784.1|16783.1|16780.6|16779.6|16787.3|16786.3|16773.2|16772.2|4057
1703009100000|2023-12-19 18:05:00|16780.9|16779.9|16761.4|16760.4|16782.6|16781.6|16760.1|16759.1|5169
1703009400000|2023-12-19 18:10:00|16761.6|16760.6|16772.3|16771.3|16772.3|16771.3|16755.3|16754.3|4258
1703009700000|2023-12-19 18:15:00|16772.2|16771.2|16766.4|16765.4|16772.8|16771.8|16762.2|16761.2|2616
1703010000000|2023-12-19 18:20:00|16766.3|16765.3|16771.7|16770.7|16772.8|16771.8|16765.3|16764.3|1992
1703010300000|2023-12-19 18:25:00|16771.9|16770.9|16780.4|16779.4|16781.2|16780.2|16771.7|16770.7|2482
1703010600000|2023-12-19 18:30:00|16780.6|16779.6|16781.9|16780.9|16785.9|16784.9|16775.3|16774.3|3085
1703010900000|2023-12-19 18:35:00|16782.1|16781.1|16787.2|16786.2|16787.3|16786.3|16770.8|16769.8|4318
1703011200000|2023-12-19 18:40:00|16787.3|16786.3|16789.3|16788.3|16790.6|16789.6|16785.8|16784.8|2401
1703011500000|2023-12-19 18:45:00|16789.2|16788.2|16790.9|16789.9|16794.6|16793.6|16787.6|16786.6|3151
1703011800000|2023-12-19 18:50:00|16791.1|16790.1|16784.7|16783.7|16792.8|16791.8|16783.8|16782.8|2510
1703012100000|2023-12-19 18:55:00|16784.6|16783.6|16783.4|16782.4|16785.2|16784.2|16775.6|16774.6|2903
1703012400000|2023-12-19 19:00:00|16783.6|16782.6|16789.9|16788.9|16790.7|16789.7|16782.9|16781.9|2660
1703012700000|2023-12-19 19:05:00|16790.1|16789.1|16793.7|16792.7|16794.6|16793.6|16787.2|16786.2|2329
1703013000000|2023-12-19 19:10:00|16793.6|16792.6|16787.1|16786.1|16799.2|16798.2|16786.3|16785.3|3451
1703013300000|2023-12-19 19:15:00|16787.3|16786.3|16795.7|16794.7|16797.7|16796.7|16785.2|16784.2|2462
1703013600000|2023-12-19 19:20:00|16795.6|16794.6|16788.6|16787.6|16795.7|16794.7|16785.5|16784.5|2479
1703013900000|2023-12-19 19:25:00|16788.5|16787.5|16795|16794|16795|16794|16787.5|16786.5|1873
1703014200000|2023-12-19 19:30:00|16795.2|16794.2|16796|16795|16797|16796|16790.2|16789.2|2159
1703014500000|2023-12-19 19:35:00|16795.7|16794.7|16793.1|16792.1|16796.7|16795.7|16791|16790|1810
1703014800000|2023-12-19 19:40:00|16793.2|16792.2|16789.5|16788.5|16793.2|16792.2|16781.5|16780.5|4026
1703015100000|2023-12-19 19:45:00|16789.6|16788.6|16788.2|16787.2|16792.2|16791.2|16786.1|16785.1|1581
1703015400000|2023-12-19 19:50:00|16788.8|16787.8|16791.2|16790.2|16793.8|16792.8|16785|16784|1945
1703015700000|2023-12-19 19:55:00|16791.3|16790.3|16789.5|16788.5|16793.7|16792.7|16788.7|16787.7|1561
1703016000000|2023-12-19 20:00:00|16789.8|16788.8|16786.3|16785.3|16794.7|16793.7|16785.1|16784.1|2798
1703016300000|2023-12-19 20:05:00|16786.5|16785.5|16781.6|16780.6|16787.5|16786.5|16774.8|16773.8|4077
1703016600000|2023-12-19 20:10:00|16781.7|16780.7|16790.3|16789.3|16791.7|16790.7|16779.2|16778.2|3223
1703016900000|2023-12-19 20:15:00|16790.5|16789.5|16790.5|16789.5|16794.2|16793.2|16788.2|16787.2|2490
1703017200000|2023-12-19 20:20:00|16790.2|16789.2|16787|16786|16793.7|16792.7|16785.7|16784.7|2277
1703017500000|2023-12-19 20:25:00|16786.7|16785.7|16786.8|16785.8|16787.2|16786.2|16776.7|16775.7|3702
1703017800000|2023-12-19 20:30:00|16787|16786|16791|16790|16792.5|16791.5|16784.7|16783.7|2805
1703018100000|2023-12-19 20:35:00|16790.7|16789.7|16788.8|16787.8|16791.7|16790.7|16787|16786|2159
1703018400000|2023-12-19 20:40:00|16789|16788|16790.3|16789.3|16797.5|16796.5|16788.1|16787.1|4394
1703018700000|2023-12-19 20:45:00|16790.4|16789.4|16780.9|16779.9|16790.4|16789.4|16779.3|16778.3|4224
1703019000000|2023-12-19 20:50:00|16781|16780|16795.1|16794.1|16801|16800|16781|16780|9277
1703019300000|2023-12-19 20:55:00|16794.4|16793.4|16811.3|16810.3|16817|16816|16794.4|16793.4|15454
1703019600000|2023-12-19 21:00:00|16811|16810|16810.5|16808.5|16819.5|16817.5|16809.6|16807.6|7878
1703019900000|2023-12-19 21:05:00|16810.6|16808.6|16806.8|16804.8|16811.5|16809.5|16805.5|16803.5|2178
1703020200000|2023-12-19 21:10:00|16806.6|16804.6|16810.6|16808.6|16811|16809|16806.4|16804.4|1316
1703020500000|2023-12-19 21:15:00|16810.8|16808.8|16813.4|16811.4|16814.5|16812.5|16810.5|16808.5|743
1703020800000|2023-12-19 21:20:00|16813.3|16811.3|16810.5|16808.5|16813.5|16811.5|16810.5|16808.5|306
1703021100000|2023-12-19 21:25:00|16810.6|16808.6|16813.4|16811.4|16813.9|16811.9|16810.5|16808.5|269
1703021400000|2023-12-19 21:30:00|16813.3|16811.3|16811.1|16809.1|16813.9|16811.9|16810.5|16808.5|323
1703021700000|2023-12-19 21:35:00|16811.3|16809.3|16811.8|16809.8|16813|16811|16810.6|16808.6|247
1703022000000|2023-12-19 21:40:00|16811.6|16809.6|16811.6|16809.6|16812.8|16810.8|16811.3|16809.3|341
1703022300000|2023-12-19 21:45:00|16811.5|16809.5|16812.1|16810.1|16812.5|16810.5|16810.3|16808.3|372
1703022600000|2023-12-19 21:50:00|16812|16810|16812.3|16810.3|16813.4|16811.4|16810.8|16808.8|279
1703022900000|2023-12-19 21:55:00|16812.1|16810.1|16816.6|16811.6|16816.7|16813.9|16811.9|16809.9|510
1703023200000|2023-12-19 22:00:00|16817|16812|16814.6|16809.6|16817.2|16812.2|16814.6|16809.6|0
1703023500000|2023-12-19 22:05:00|16814.4|16809.4|16814.6|16809.6|16814.9|16809.9|16814.1|16809.1|0
1703023800000|2023-12-19 22:10:00|16815|16810|16817.3|16812.3|16817.8|16812.8|16814.6|16809.6|0
1703024100000|2023-12-19 22:15:00|16817.4|16812.4|16817.8|16812.8|16817.8|16812.8|16817.3|16812.3|0
1703024400000|2023-12-19 22:20:00|16817.7|16812.7|16824.6|16819.6|16824.6|16819.6|16817.7|16812.7|0
1703024700000|2023-12-19 22:25:00|16824.5|16819.5|16823.4|16818.4|16825.1|16820.1|16823.4|16818.4|0
1703025000000|2023-12-19 22:30:00|16823.6|16818.6|16826.2|16821.2|16826.2|16821.2|16823.4|16818.4|0
1703025300000|2023-12-19 22:35:00|16826.4|16821.4|16818.5|16813.5|16826.7|16821.7|16818.5|16813.5|0
1703025600000|2023-12-19 22:40:00|16818.4|16813.4|16819.1|16814.1|16819.2|16814.2|16817.5|16812.5|0
1703025900000|2023-12-19 22:45:00|16818|16813|16815.5|16810.5|16819.6|16814.6|16815.3|16810.3|0
1703026200000|2023-12-19 22:50:00|16815.6|16810.6|16815.6|16810.6|16815.8|16810.8|16815.4|16810.4|0
1703026500000|2023-12-19 22:55:00|16815.5|16810.5|16815.1|16810.1|16815.5|16810.5|16815.1|16810.1|0
1703026800000|2023-12-19 23:00:00|16815.4|16813.4|16814.7|16812.7|16817.2|16815.2|16813|16811|561
1703027100000|2023-12-19 23:05:00|16814.5|16812.5|16816.5|16814.5|16819.4|16817.4|16814.4|16812.4|449
1703027400000|2023-12-19 23:10:00|16816.7|16814.7|16819.9|16817.9|16819.9|16817.9|16816.5|16814.5|272
1703027700000|2023-12-19 23:15:00|16819.8|16817.8|16820.4|16818.4|16821.3|16819.3|16818.5|16816.5|243
1703028000000|2023-12-19 23:20:00|16820.3|16818.3|16820.2|16818.2|16821.3|16819.3|16819.3|16817.3|213
1703028300000|2023-12-19 23:25:00|16820.3|16818.3|16824.2|16822.2|16824.9|16822.9|16819.8|16817.8|259
1703028600000|2023-12-19 23:30:00|16824.5|16822.5|16822.5|16820.5|16825.7|16823.7|16821.7|16819.7|231
1703028900000|2023-12-19 23:35:00|16822.7|16820.7|16819.4|16817.4|16822.7|16820.7|16819|16817|246
1703029200000|2023-12-19 23:40:00|16819.5|16817.5|16818.5|16816.5|16819.7|16817.7|16817.7|16815.7|141
1703029500000|2023-12-19 23:45:00|16818.4|16816.4|16819.9|16817.9|16820.9|16818.9|16818.4|16816.4|145
1703029800000|2023-12-19 23:50:00|16820|16818|16821.2|16819.2|16821.3|16819.3|16819.8|16817.8|141
1703030100000|2023-12-19 23:55:00|16821.3|16819.3|16820.2|16818.2|16821.9|16819.9|16819.9|16817.9|158
1703030400000|2023-12-20 00:00:00|16819.9|16817.9|16824|16822|16824.5|16822.5|16819.9|16817.9|378
1703030700000|2023-12-20 00:05:00|16824.2|16822.2|16826.9|16824.9|16828|16826|16823.7|16821.7|569
1703031000000|2023-12-20 00:10:00|16826.8|16824.8|16825.7|16823.7|16829|16827|16825.2|16823.2|342
1703031300000|2023-12-20 00:15:00|16825.8|16823.8|16824.9|16822.9|16826.5|16824.5|16823.5|16821.5|302
1703031600000|2023-12-20 00:20:00|16825|16823|16826|16824|16826.7|16824.7|16824.4|16822.4|177
1703031900000|2023-12-20 00:25:00|16825.9|16823.9|16829.8|16827.8|16829.8|16827.8|16825.8|16823.8|208
1703032200000|2023-12-20 00:30:00|16829.7|16827.7|16829.4|16827.4|16829.8|16827.8|16827.2|16825.2|269
1703032500000|2023-12-20 00:35:00|16829.3|16827.3|16828.9|16826.9|16829.7|16827.7|16827.2|16825.2|282
1703032800000|2023-12-20 00:40:00|16829|16827|16828.7|16826.7|16829.8|16827.8|16827.5|16825.5|237
1703033100000|2023-12-20 00:45:00|16828.8|16826.8|16829.9|16827.9|16830.9|16828.9|16828.8|16826.8|250
1703033400000|2023-12-20 00:50:00|16830|16828|16826.7|16824.7|16830.2|16828.2|16826.3|16824.3|304
1703033700000|2023-12-20 00:55:00|16826.5|16824.5|16826.4|16824.4|16827.5|16825.5|16825.2|16823.2|295
1703034000000|2023-12-20 01:00:00|16826.5|16824.5|16824.7|16822.7|16827.4|16825.4|16823.5|16821.5|455
1703034300000|2023-12-20 01:05:00|16824.8|16822.8|16823.4|16821.4|16825.9|16823.9|16823.3|16821.3|308
1703034600000|2023-12-20 01:10:00|16823.3|16821.3|16822.4|16820.4|16823.4|16821.4|16821.8|16819.8|259
1703034900000|2023-12-20 01:15:00|16822.5|16820.5|16827.5|16825.5|16828.5|16826.5|16822|16820|385
1703035200000|2023-12-20 01:20:00|16827.7|16825.7|16828.9|16826.9|16830.2|16828.2|16826.8|16824.8|253
1703035500000|2023-12-20 01:25:00|16828.8|16826.8|16826.4|16824.4|16829.2|16827.2|16825.7|16823.7|175
1703035800000|2023-12-20 01:30:00|16826.3|16824.3|16828.3|16826.3|16830.2|16828.2|16825.5|16823.5|306
1703036100000|2023-12-20 01:35:00|16828.4|16826.4|16828.2|16826.2|16829.2|16827.2|16827.5|16825.5|189
1703036400000|2023-12-20 01:40:00|16828.3|16826.3|16828.4|16826.4|16830.8|16828.8|16826.8|16824.8|318
1703036700000|2023-12-20 01:45:00|16828.5|16826.5|16828.7|16826.7|16829.2|16827.2|16827.2|16825.2|155
1703037000000|2023-12-20 01:50:00|16828.5|16826.5|16829.2|16827.2|16830|16828|16827.3|16825.3|121
1703037300000|2023-12-20 01:55:00|16829.3|16827.3|16830.2|16828.2|16831.5|16829.5|16828.7|16826.7|269
1703037600000|2023-12-20 02:00:00|16830|16828|16828.8|16826.8|16830.2|16828.2|16827.4|16825.4|223
1703037900000|2023-12-20 02:05:00|16828.7|16826.7|16827.4|16825.4|16828.8|16826.8|16826.9|16824.9|147
1703038200000|2023-12-20 02:10:00|16827.5|16825.5|16826.7|16824.7|16828|16826|16826.7|16824.7|147
1703038500000|2023-12-20 02:15:00|16826.8|16824.8|16826.7|16824.7|16827.8|16825.8|16825.8|16823.8|133
1703038800000|2023-12-20 02:20:00|16826.5|16824.5|16827.9|16825.9|16829|16827|16826.5|16824.5|176
1703039100000|2023-12-20 02:25:00|16827.8|16825.8|16832|16830|16832.2|16830.2|16827.7|16825.7|248
1703039400000|2023-12-20 02:30:00|16831.9|16829.9|16833.9|16831.9|16834.5|16832.5|16830.5|16828.5|462
1703039700000|2023-12-20 02:35:00|16834|16832|16834.9|16832.9|16835|16833|16833.3|16831.3|187
1703040000000|2023-12-20 02:40:00|16834.8|16832.8|16834.2|16832.2|16835.2|16833.2|16833.7|16831.7|151
1703040300000|2023-12-20 02:45:00|16834.3|16832.3|16834.9|16832.9|16836.2|16834.2|16834.2|16832.2|213
1703040600000|2023-12-20 02:50:00|16835|16833|16834.7|16832.7|16835.3|16833.3|16833.5|16831.5|169
1703040900000|2023-12-20 02:55:00|16834.8|16832.8|16833.8|16831.8|16834.8|16832.8|16833.3|16831.3|147
1703041200000|2023-12-20 03:00:00|16833.9|16831.9|16834.2|16832.2|16834.5|16832.5|16833.5|16831.5|128
1703041500000|2023-12-20 03:05:00|16834|16832|16835.8|16833.8|16837.4|16835.4|16834|16832|479
1703041800000|2023-12-20 03:10:00|16836|16834|16835.7|16833.7|16837|16835|16834.5|16832.5|504
1703042100000|2023-12-20 03:15:00|16835.5|16833.5|16837|16835|16837.3|16835.3|16835.3|16833.3|118
1703042400000|2023-12-20 03:20:00|16837.2|16835.2|16837.5|16835.5|16837.8|16835.8|16835.4|16833.4|438
1703042700000|2023-12-20 03:25:00|16837.4|16835.4|16837.8|16835.8|16838|16836|16836.8|16834.8|180
1703043000000|2023-12-20 03:30:00|16837.7|16835.7|16837|16835|16838.3|16836.3|16836.5|16834.5|267
1703043300000|2023-12-20 03:35:00|16836.9|16834.9|16834.8|16832.8|16837.3|16835.3|16834.2|16832.2|340
1703043600000|2023-12-20 03:40:00|16834.5|16832.5|16833|16831|16834.7|16832.7|16831.9|16829.9|535
1703043900000|2023-12-20 03:45:00|16832.9|16830.9|16833.5|16831.5|16834|16832|16832.7|16830.7|267
1703044200000|2023-12-20 03:50:00|16833.4|16831.4|16832.7|16830.7|16833.9|16831.9|16832.5|16830.5|115
1703044500000|2023-12-20 03:55:00|16832.5|16830.5|16831.8|16829.8|16832.9|16830.9|16829.4|16827.4|498
1703044800000|2023-12-20 04:00:00|16831.4|16829.4|16830.3|16828.3|16832.2|16830.2|16830.3|16828.3|156
1703045100000|2023-12-20 04:05:00|16830.4|16828.4|16828.9|16826.9|16830.7|16828.7|16828|16826|270
1703045400000|2023-12-20 04:10:00|16828.8|16826.8|16829.7|16827.7|16830.4|16828.4|16828.8|16826.8|136
1703045700000|2023-12-20 04:15:00|16829.8|16827.8|16828.8|16826.8|16830.3|16828.3|16827.8|16825.8|230
1703046000000|2023-12-20 04:20:00|16828.7|16826.7|16827.3|16825.3|16828.9|16826.9|16827.3|16825.3|111
1703046300000|2023-12-20 04:25:00|16827.4|16825.4|16827.2|16825.2|16827.4|16825.4|16826|16824|328
1703046600000|2023-12-20 04:30:00|16827.3|16825.3|16828.4|16826.4|16829|16827|16826.8|16824.8|193
1703046900000|2023-12-20 04:35:00|16828.5|16826.5|16828.9|16826.9|16829.3|16827.3|16827.8|16825.8|117
1703047200000|2023-12-20 04:40:00|16828.8|16826.8|16829.3|16827.3|16829.5|16827.5|16828.5|16826.5|111
1703047500000|2023-12-20 04:45:00|16829.2|16827.2|16831.3|16829.3|16832.4|16830.4|16828.8|16826.8|366
1703047800000|2023-12-20 04:50:00|16831.5|16829.5|16832.2|16830.2|16832.4|16830.4|16831|16829|110
1703048100000|2023-12-20 04:55:00|16832|16830|16833.3|16831.3|16834.3|16832.3|16832|16830|243
1703048400000|2023-12-20 05:00:00|16833|16831|16833.5|16831.5|16833.7|16831.7|16831.5|16829.5|226
1703048700000|2023-12-20 05:05:00|16833.4|16831.4|16832.9|16830.9|16834.2|16832.2|16832.4|16830.4|198
1703049000000|2023-12-20 05:10:00|16832.8|16830.8|16835.5|16833.5|16835.7|16833.7|16832.4|16830.4|320
1703049300000|2023-12-20 05:15:00|16835.7|16833.7|16837.3|16835.3|16838.3|16836.3|16835.4|16833.4|532
1703049600000|2023-12-20 05:20:00|16837.4|16835.4|16836.4|16834.4|16837.4|16835.4|16835.8|16833.8|234
1703049900000|2023-12-20 05:25:00|16836.5|16834.5|16836.9|16834.9|16838|16836|16835.5|16833.5|239
1703050200000|2023-12-20 05:30:00|16836.8|16834.8|16830.3|16828.3|16836.8|16834.8|16829.5|16827.5|439
1703050500000|2023-12-20 05:35:00|16830.2|16828.2|16827.5|16825.5|16830.2|16828.2|16827.5|16825.5|375
1703050800000|2023-12-20 05:40:00|16827.4|16825.4|16823.9|16821.9|16827.4|16825.4|16823.4|16821.4|635
1703051100000|2023-12-20 05:45:00|16823.8|16821.8|16825.9|16823.9|16826.3|16824.3|16822.8|16820.8|353
1703051400000|2023-12-20 05:50:00|16826|16824|16827.4|16825.4|16828.2|16826.2|16825.3|16823.3|270
1703051700000|2023-12-20 05:55:00|16827.5|16825.5|16829.2|16827.2|16829.5|16827.5|16826.3|16824.3|199
1703052000000|2023-12-20 06:00:00|16828.9|16826.9|16827.7|16825.7|16830.3|16828.3|16827.4|16825.4|209
1703052300000|2023-12-20 06:05:00|16827.5|16825.5|16826.9|16824.9|16828.7|16826.7|16826.3|16824.3|149
1703052600000|2023-12-20 06:10:00|16826.7|16824.7|16827.7|16825.7|16828.2|16826.2|16825.7|16823.7|214
1703052900000|2023-12-20 06:15:00|16827.8|16825.8|16829.9|16827.9|16831.2|16829.2|16827.7|16825.7|265
1703053200000|2023-12-20 06:20:00|16830|16828|16827.4|16825.4|16830.9|16828.9|16827|16825|239
1703053500000|2023-12-20 06:25:00|16827.3|16825.3|16826.7|16824.7|16827.9|16825.9|16825.9|16823.9|241
1703053800000|2023-12-20 06:30:00|16826.5|16824.5|16825.8|16823.8|16827|16825|16824.9|16822.9|225
1703054100000|2023-12-20 06:35:00|16825.7|16823.7|16823.2|16821.2|16827.2|16825.2|16821.9|16819.9|310
1703054400000|2023-12-20 06:40:00|16823|16821|16821.7|16819.7|16823.8|16821.8|16821.5|16819.5|273
1703054700000|2023-12-20 06:45:00|16821.8|16819.8|16820.7|16818.7|16822.3|16820.3|16818.8|16816.8|411
1703055000000|2023-12-20 06:50:00|16820.8|16818.8|16821.5|16819.5|16822.2|16820.2|16818.7|16816.7|392
1703055300000|2023-12-20 06:55:00|16821.7|16819.7|16824.9|16822.9|16825.3|16823.3|16821.4|16819.4|240
1703055600000|2023-12-20 07:00:00|16825.2|16823.2|16826.4|16824.4|16826.4|16824.4|16822.5|16820.5|577
1703055900000|2023-12-20 07:05:00|16826.3|16824.3|16827.9|16825.9|16828.7|16826.7|16825.7|16823.7|384
1703056200000|2023-12-20 07:10:00|16828|16826|16821.2|16819.2|16828.7|16826.7|16820.9|16818.9|566
1703056500000|2023-12-20 07:15:00|16821|16819|16825.5|16823.5|16826.7|16824.7|16820.8|16818.8|367
1703056800000|2023-12-20 07:20:00|16825.7|16823.7|16829.4|16827.4|16829.5|16827.5|16825.3|16823.3|276
1703057100000|2023-12-20 07:25:00|16829.5|16827.5|16827|16825|16831.5|16829.5|16826.2|16824.2|498
1703057400000|2023-12-20 07:30:00|16827.2|16825.2|16829.8|16827.8|16829.9|16827.9|16825.3|16823.3|354
1703057700000|2023-12-20 07:35:00|16829.9|16827.9|16827|16825|16831.4|16829.4|16826.9|16824.9|391
1703058000000|2023-12-20 07:40:00|16826.9|16824.9|16829.8|16827.8|16831|16829|16826.4|16824.4|274
1703058300000|2023-12-20 07:45:00|16829.7|16827.7|16830.7|16828.7|16831.8|16829.8|16828.5|16826.5|260
1703058600000|2023-12-20 07:50:00|16830.5|16828.5|16831.7|16829.7|16832.5|16830.5|16830.2|16828.2|238
1703058900000|2023-12-20 07:55:00|16831.5|16829.5|16829.3|16827.3|16832.4|16830.4|16828.5|16826.5|264
1703059200000|2023-12-20 08:00:00|16829.2|16827.2|16810.2|16808.2|16829.5|16827.5|16806.5|16804.5|2899
1703059500000|2023-12-20 08:05:00|16810.3|16808.3|16814.4|16812.4|16814.9|16812.9|16807.3|16805.3|958
1703059800000|2023-12-20 08:10:00|16814.3|16812.3|16795.9|16793.9|16815.8|16813.8|16795.5|16793.5|1528
1703060100000|2023-12-20 08:15:00|16796|16794|16798.7|16796.7|16803.7|16801.7|16794.5|16792.5|1210
1703060400000|2023-12-20 08:20:00|16798.9|16796.9|16800.2|16798.2|16803.9|16801.9|16796|16794|733
1703060700000|2023-12-20 08:25:00|16800.3|16798.3|16800.4|16798.4|16801.4|16799.4|16794.5|16792.5|567
1703061000000|2023-12-20 08:30:00|16800.3|16798.3|16781|16779|16800.3|16798.3|16777.2|16775.2|2175
1703061300000|2023-12-20 08:35:00|16780.9|16778.9|16780.7|16778.7|16784.4|16782.4|16774.5|16772.5|1259
1703061600000|2023-12-20 08:40:00|16780.8|16778.8|16784.7|16782.7|16786.3|16784.3|16778.7|16776.7|905
1703061900000|2023-12-20 08:45:00|16784.8|16782.8|16780.2|16778.2|16785|16783|16779.2|16777.2|454
1703062200000|2023-12-20 08:50:00|16780.7|16778.7|16782.9|16780.9|16787.3|16785.3|16779.8|16777.8|725
1703062500000|2023-12-20 08:55:00|16782.8|16780.8|16778.2|16776.2|16784.5|16782.5|16774.4|16772.4|1134
1703062800000|2023-12-20 09:00:00|16778|16776|16772.3|16770.3|16783.9|16781.9|16766.5|16764.5|2390
1703063100000|2023-12-20 09:05:00|16772.4|16770.4|16761.7|16759.7|16772.9|16770.9|16755.4|16753.4|2619
1703063400000|2023-12-20 09:10:00|16760.9|16758.9|16761.7|16759.7|16764.5|16762.5|16756.2|16754.2|1080
1703063700000|2023-12-20 09:15:00|16761.5|16759.5|16762.4|16760.4|16765.4|16763.4|16755.4|16753.4|1094
1703064000000|2023-12-20 09:20:00|16762|16760|16765.4|16763.4|16768.7|16766.7|16762|16760|993
1703064300000|2023-12-20 09:25:00|16765.3|16763.3|16759.8|16757.8|16770.3|16768.3|16759.7|16757.7|993
1703064600000|2023-12-20 09:30:00|16759.9|16757.9|16763.2|16761.2|16765.8|16763.8|16758.8|16756.8|752
1703064900000|2023-12-20 09:35:00|16763.3|16761.3|16758.5|16756.5|16764|16762|16756.7|16754.7|617
1703065200000|2023-12-20 09:40:00|16758.4|16756.4|16758.2|16756.2|16762.2|16760.2|16757.7|16755.7|518
1703065500000|2023-12-20 09:45:00|16758.3|16756.3|16762.4|16760.4|16763.9|16761.9|16754.5|16752.5|994
1703065800000|2023-12-20 09:50:00|16762.5|16760.5|16768.4|16766.4|16770|16768|16762.4|16760.4|712
1703066100000|2023-12-20 09:55:00|16768.3|16766.3|16767.9|16765.9|16770.2|16768.2|16767.2|16765.2|438
1703066400000|2023-12-20 10:00:00|16768|16766|16771.5|16769.5|16772.3|16770.3|16764.9|16762.9|714
1703066700000|2023-12-20 10:05:00|16771.7|16769.7|16770.7|16768.7|16772.5|16770.5|16768.7|16766.7|464
1703067000000|2023-12-20 10:10:00|16770.5|16768.5|16773.9|16771.9|16774.8|16772.8|16767.9|16765.9|501
1703067300000|2023-12-20 10:15:00|16774|16772|16768.4|16766.4|16774.2|16772.2|16766|16764|551
1703067600000|2023-12-20 10:20:00|16768.3|16766.3|16764.7|16762.7|16768.4|16766.4|16762.9|16760.9|442
1703067900000|2023-12-20 10:25:00|16764.8|16762.8|16763.4|16761.4|16767.9|16765.9|16760.5|16758.5|646
1703068200000|2023-12-20 10:30:00|16763.5|16761.5|16759.8|16757.8|16766.7|16764.7|16759.5|16757.5|619
1703068500000|2023-12-20 10:35:00|16759.7|16757.7|16764.4|16762.4|16766.9|16764.9|16759.4|16757.4|595
1703068800000|2023-12-20 10:40:00|16764.5|16762.5|16771.7|16769.7|16772|16770|16764.5|16762.5|526
1703069100000|2023-12-20 10:45:00|16771.5|16769.5|16764.2|16762.2|16772|16770|16763.5|16761.5|702
1703069400000|2023-12-20 10:50:00|16764|16762|16768.7|16766.7|16769|16767|16760.9|16758.9|663
1703069700000|2023-12-20 10:55:00|16768.8|16766.8|16765.7|16763.7|16768.8|16766.8|16763.7|16761.7|471
1703070000000|2023-12-20 11:00:00|16765.4|16763.4|16768.7|16766.7|16768.9|16766.9|16763|16761|511
1703070300000|2023-12-20 11:05:00|16768.8|16766.8|16768.9|16766.9|16771.2|16769.2|16764.2|16762.2|424
1703070600000|2023-12-20 11:10:00|16769|16767|16767.4|16765.4|16770.8|16768.8|16766.5|16764.5|343
1703070900000|2023-12-20 11:15:00|16767.5|16765.5|16764.4|16762.4|16768.5|16766.5|16762.5|16760.5|372
1703071200000|2023-12-20 11:20:00|16764.3|16762.3|16769.2|16767.2|16769.7|16767.7|16763.5|16761.5|462
1703071500000|2023-12-20 11:25:00|16769|16767|16766.4|16764.4|16770|16768|16766.3|16764.3|293
1703071800000|2023-12-20 11:30:00|16766.5|16764.5|16769.4|16767.4|16772.2|16770.2|16766.5|16764.5|548
1703072100000|2023-12-20 11:35:00|16769.5|16767.5|16767.7|16765.7|16769.7|16767.7|16765.9|16763.9|413
1703072400000|2023-12-20 11:40:00|16766.9|16764.9|16757.7|16755.7|16767.3|16765.3|16755.8|16753.8|1203
1703072700000|2023-12-20 11:45:00|16757.8|16755.8|16764.3|16762.3|16769.7|16767.7|16757.2|16755.2|946
1703073000000|2023-12-20 11:50:00|16764.2|16762.2|16764.3|16762.3|16764.9|16762.9|16761.3|16759.3|393
1703073300000|2023-12-20 11:55:00|16764.5|16762.5|16767.4|16765.4|16768.3|16766.3|16763.3|16761.3|319
1703073600000|2023-12-20 12:00:00|16767.2|16765.2|16766.7|16764.7|16769|16767|16765.5|16763.5|396
1703073900000|2023-12-20 12:05:00|16766.8|16764.8|16760.8|16758.8|16768|16766|16759.7|16757.7|531
1703074200000|2023-12-20 12:10:00|16760.7|16758.7|16763.8|16761.8|16767.9|16765.9|16760.7|16758.7|843
1703074500000|2023-12-20 12:15:00|16763.7|16761.7|16771.7|16769.7|16772.9|16770.9|16763.7|16761.7|865
1703074800000|2023-12-20 12:20:00|16771.5|16769.5|16770.2|16768.2|16773.7|16771.7|16769.5|16767.5|504
1703075100000|2023-12-20 12:25:00|16770.3|16768.3|16775.4|16773.4|16778.3|16776.3|16770.2|16768.2|746
1703075400000|2023-12-20 12:30:00|16775.5|16773.5|16772.8|16770.8|16776|16774|16772.5|16770.5|546
1703075700000|2023-12-20 12:35:00|16772.7|16770.7|16770.2|16768.2|16773|16771|16768|16766|639
1703076000000|2023-12-20 12:40:00|16770|16768|16772|16770|16772.3|16770.3|16766.5|16764.5|658
1703076300000|2023-12-20 12:45:00|16771.9|16769.9|16768.4|16766.4|16772.9|16770.9|16768|16766|489
1703076600000|2023-12-20 12:50:00|16768.5|16766.5|16767.4|16765.4|16770.7|16768.7|16764.3|16762.3|661
1703076900000|2023-12-20 12:55:00|16767.5|16765.5|16764.4|16762.4|16771.5|16769.5|16763.3|16761.3|779
1703077200000|2023-12-20 13:00:00|16764.3|16762.3|16771.4|16769.4|16771.8|16769.8|16762.7|16760.7|971
1703077500000|2023-12-20 13:05:00|16771.7|16769.7|16772.5|16770.5|16773.4|16771.4|16769.7|16767.7|484
1703077800000|2023-12-20 13:10:00|16772.4|16770.4|16771.2|16769.2|16773.8|16771.8|16769.2|16767.2|627
1703078100000|2023-12-20 13:15:00|16771.3|16769.3|16771.4|16769.4|16773.4|16771.4|16767.8|16765.8|613
1703078400000|2023-12-20 13:20:00|16771.5|16769.5|16772.9|16770.9|16774.4|16772.4|16769.7|16767.7|461
1703078700000|2023-12-20 13:25:00|16773|16771|16770.5|16768.5|16774.3|16772.3|16770.5|16768.5|458
1703079000000|2023-12-20 13:30:00|16770.7|16768.7|16769.2|16767.2|16775.5|16773.5|16766.8|16764.8|1100
1703079300000|2023-12-20 13:35:00|16769|16767|16775.2|16773.2|16777.8|16775.8|16768.3|16766.3|934
1703079600000|2023-12-20 13:40:00|16775.4|16773.4|16775.3|16773.3|16777.5|16775.5|16770.4|16768.4|1086
1703079900000|2023-12-20 13:45:00|16775.4|16773.4|16777.8|16775.8|16779.5|16777.5|16773.7|16771.7|849
1703080200000|2023-12-20 13:50:00|16777.9|16775.9|16773.2|16771.2|16778.3|16776.3|16773|16771|628
1703080500000|2023-12-20 13:55:00|16773.3|16771.3|16774.3|16772.3|16776.7|16774.7|16771.8|16769.8|555
1703080800000|2023-12-20 14:00:00|16774.8|16772.8|16772.2|16770.2|16776.7|16774.7|16769|16767|917
1703081100000|2023-12-20 14:05:00|16772.3|16770.3|16771.8|16769.8|16773.7|16771.7|16768.4|16766.4|931
1703081400000|2023-12-20 14:10:00|16771.7|16769.7|16772.9|16770.9|16774.7|16772.7|16771.5|16769.5|728
1703081700000|2023-12-20 14:15:00|16772.8|16770.8|16771.4|16769.4|16773.3|16771.3|16769.8|16767.8|820
1703082000000|2023-12-20 14:20:00|16771.3|16769.3|16772.4|16770.4|16775|16773|16769.9|16767.9|1380
1703082300000|2023-12-20 14:25:00|16771.4|16769.4|16778.4|16776.4|16780.2|16778.2|16771.2|16769.2|2948
1703082600000|2023-12-20 14:30:00|16777.9|16776.9|16782.8|16781.8|16786|16785|16763|16762|19880
1703082900000|2023-12-20 14:35:00|16783|16782|16795.3|16794.3|16797.9|16796.9|16782|16781|12248
1703083200000|2023-12-20 14:40:00|16795|16794|16802.9|16801.9|16811.8|16810.8|16791|16790|11102
1703083500000|2023-12-20 14:45:00|16803.2|16802.2|16806.2|16805.2|16808.2|16807.2|16799.4|16798.4|5866
1703083800000|2023-12-20 14:50:00|16805.9|16804.9|16809.3|16808.3|16811.3|16810.3|16803.9|16802.9|5351
1703084100000|2023-12-20 14:55:00|16809.2|16808.2|16806.9|16805.9|16815.4|16814.4|16805|16804|4687
1703084400000|2023-12-20 15:00:00|16806.8|16805.8|16815.9|16814.9|16821.8|16820.8|16802.8|16801.8|9073
1703084700000|2023-12-20 15:05:00|16816|16815|16826.3|16825.3|16829.1|16828.1|16815.9|16814.9|8465
1703085000000|2023-12-20 15:10:00|16826.5|16825.5|16823|16822|16827|16826|16816.1|16815.1|4811
1703085300000|2023-12-20 15:15:00|16822.9|16821.9|16831.5|16830.5|16837.1|16836.1|16821.1|16820.1|8132
1703085600000|2023-12-20 15:20:00|16832.2|16831.2|16842.8|16841.8|16843.9|16842.9|16831|16830|5822
1703085900000|2023-12-20 15:25:00|16842.7|16841.7|16843|16842|16844.9|16843.9|16837.4|16836.4|4340
1703086200000|2023-12-20 15:30:00|16843.4|16842.4|16853.9|16852.9|16864|16863|16843.2|16842.2|9717
1703086500000|2023-12-20 15:35:00|16853.8|16852.8|16847.3|16846.3|16855|16854|16845.9|16844.9|5072
1703086800000|2023-12-20 15:40:00|16847.2|16846.2|16855.3|16854.3|16859.3|16858.3|16844.5|16843.5|5553
1703087100000|2023-12-20 15:45:00|16855.4|16854.4|16840.8|16839.8|16856.3|16855.3|16836.3|16835.3|6262
1703087400000|2023-12-20 15:50:00|16840.9|16839.9|16829.4|16828.4|16844.5|16843.5|16828.2|16827.2|5681
1703087700000|2023-12-20 15:55:00|16829.5|16828.5|16843.2|16842.2|16844.3|16843.3|16829.3|16828.3|4833
1703088000000|2023-12-20 16:00:00|16843|16842|16836|16835|16846.2|16845.2|16835.5|16834.5|4536
1703088300000|2023-12-20 16:05:00|16835.9|16834.9|16828.7|16827.7|16839.8|16838.8|16826.8|16825.8|4274
1703088600000|2023-12-20 16:10:00|16827.5|16826.5|16824.9|16823.9|16836.2|16835.2|16824.7|16823.7|4600
1703088900000|2023-12-20 16:15:00|16825|16824|16842.5|16841.5|16843.2|16842.2|16821.5|16820.5|4803
1703089200000|2023-12-20 16:20:00|16842.4|16841.4|16840.9|16839.9|16845.4|16844.4|16838.4|16837.4|3750
1703089500000|2023-12-20 16:25:00|16841|16840|16832.2|16831.2|16843|16842|16825.3|16824.3|4353
1703089800000|2023-12-20 16:30:00|16832.3|16831.3|16821.5|16820.5|16834.3|16833.3|16819.4|16818.4|4711
1703090100000|2023-12-20 16:35:00|16822|16821|16826.3|16825.3|16833.7|16832.7|16820.9|16819.9|3572
1703090400000|2023-12-20 16:40:00|16825.2|16824.2|16826.5|16825.5|16829.2|16828.2|16821.9|16820.9|2624
1703090700000|2023-12-20 16:45:00|16826.6|16825.6|16833|16832|16836.5|16835.5|16825.5|16824.5|3237
1703091000000|2023-12-20 16:50:00|16833.1|16832.1|16834.2|16833.2|16841.2|16840.2|16832|16831|3057
1703091300000|2023-12-20 16:55:00|16834.1|16833.1|16831|16830|16835.2|16834.2|16826.5|16825.5|2787
1703091600000|2023-12-20 17:00:00|16830.9|16829.9|16838.7|16837.7|16845.5|16844.5|16830.9|16829.9|4055
1703091900000|2023-12-20 17:05:00|16838.9|16837.9|16833.7|16832.7|16839.9|16838.9|16833.2|16832.2|2210
1703092200000|2023-12-20 17:10:00|16833.6|16832.6|16834.9|16833.9|16842.5|16841.5|16832.4|16831.4|2447
1703092500000|2023-12-20 17:15:00|16835|16834|16835.9|16834.9|16838.6|16837.6|16830.9|16829.9|2220
1703092800000|2023-12-20 17:20:00|16835.7|16834.7|16837|16836|16839.4|16838.4|16831.6|16830.6|1881
1703093100000|2023-12-20 17:25:00|16836.9|16835.9|16834.1|16833.1|16839.4|16838.4|16832.2|16831.2|1672
1703093400000|2023-12-20 17:30:00|16833.9|16832.9|16825.1|16824.1|16836.5|16835.5|16812.5|16811.5|5710
1703093700000|2023-12-20 17:35:00|16825|16824|16830.1|16829.1|16831.2|16830.2|16823|16822|2532
1703094000000|2023-12-20 17:40:00|16830.2|16829.2|16840|16839|16842.9|16841.9|16828.7|16827.7|3830
1703094300000|2023-12-20 17:45:00|16839.9|16838.9|16838.9|16837.9|16842.7|16841.7|16834.4|16833.4|2605
1703094600000|2023-12-20 17:50:00|16839|16838|16842.6|16841.6|16843.7|16842.7|16836.7|16835.7|2265
1703094900000|2023-12-20 17:55:00|16842.7|16841.7|16851.4|16850.4|16853.6|16852.6|16841.7|16840.7|4491
1703095200000|2023-12-20 18:00:00|16850.6|16849.6|16849.1|16848.1|16851|16850|16836.7|16835.7|4897
1703095500000|2023-12-20 18:05:00|16849|16848|16845.1|16844.1|16851.3|16850.3|16845|16844|2093
1703095800000|2023-12-20 18:10:00|16845.2|16844.2|16845.7|16844.7|16854.2|16853.2|16843.5|16842.5|3135
1703096100000|2023-12-20 18:15:00|16846|16845|16848.6|16847.6|16851.1|16850.1|16842.7|16841.7|2392
1703096400000|2023-12-20 18:20:00|16848.7|16847.7|16846.3|16845.3|16850.3|16849.3|16843|16842|1632
1703096700000|2023-12-20 18:25:00|16846.5|16845.5|16847.3|16846.3|16850.5|16849.5|16845.3|16844.3|1429
1703097000000|2023-12-20 18:30:00|16847.5|16846.5|16852.7|16851.7|16853.2|16852.2|16847.3|16846.3|2237
1703097300000|2023-12-20 18:35:00|16852.6|16851.6|16844|16843|16853|16852|16843.7|16842.7|2207
1703097600000|2023-12-20 18:40:00|16843.8|16842.8|16836.2|16835.2|16847.1|16846.1|16829.8|16828.8|5110
1703097900000|2023-12-20 18:45:00|16836.1|16835.1|16833.8|16832.8|16841.2|16840.2|16831.7|16830.7|2990
1703098200000|2023-12-20 18:50:00|16834|16833|16829.7|16828.7|16836.5|16835.5|16827.1|16826.1|2870
1703098500000|2023-12-20 18:55:00|16829.6|16828.6|16828.2|16827.2|16831.2|16830.2|16819.5|16818.5|4337
1703098800000|2023-12-20 19:00:00|16827.8|16826.8|16812.6|16811.6|16831.8|16830.8|16809.8|16808.8|5540
1703099100000|2023-12-20 19:05:00|16812.5|16811.5|16817.3|16816.3|16818.7|16817.7|16811.8|16810.8|3470
1703099400000|2023-12-20 19:10:00|16817.2|16816.2|16825.7|16824.7|16826.3|16825.3|16816.5|16815.5|3754
1703099700000|2023-12-20 19:15:00|16825.6|16824.6|16815.7|16814.7|16826.7|16825.7|16815.1|16814.1|2779
1703100000000|2023-12-20 19:20:00|16815.6|16814.6|16810.7|16809.7|16815.9|16814.9|16805.2|16804.2|4142
1703100300000|2023-12-20 19:25:00|16810.8|16809.8|16799.7|16798.7|16813.3|16812.3|16797.9|16796.9|4911
1703100600000|2023-12-20 19:30:00|16800.3|16799.3|16787.1|16786.1|16800.7|16799.7|16777.4|16776.4|8285
1703100900000|2023-12-20 19:35:00|16787.3|16786.3|16755.6|16754.6|16792.2|16791.2|16751.4|16750.4|10910
1703101200000|2023-12-20 19:40:00|16755.7|16754.7|16740.9|16739.9|16770.6|16769.6|16740.8|16739.8|10258
1703101500000|2023-12-20 19:45:00|16740.7|16739.7|16710.3|16709.3|16748.8|16747.8|16702.3|16701.3|13398
1703101800000|2023-12-20 19:50:00|16710.4|16709.4|16679.1|16678.1|16714.6|16713.6|16624.1|16623.1|26084
1703102100000|2023-12-20 19:55:00|16679.3|16678.3|16630.8|16629.8|16688.8|16687.8|16630.3|16629.3|18790
1703102400000|2023-12-20 20:00:00|16631.4|16630.4|16600.6|16599.6|16646.6|16645.6|16595.6|16594.6|17107
1703102700000|2023-12-20 20:05:00|16600.3|16599.3|16612.1|16611.1|16613.3|16612.3|16577.3|16576.3|14958
1703103000000|2023-12-20 20:10:00|16611.6|16610.6|16609.1|16608.1|16636.1|16635.1|16604.8|16603.8|14996
1703103300000|2023-12-20 20:15:00|16608.9|16607.9|16643.3|16642.3|16657.6|16656.6|16608.9|16607.9|14288
1703103600000|2023-12-20 20:20:00|16643.2|16642.2|16610.6|16609.6|16650.8|16649.8|16610.3|16609.3|8613
1703103900000|2023-12-20 20:25:00|16609.7|16608.7|16581.6|16580.6|16625.7|16624.7|16580.1|16579.1|12170
1703104200000|2023-12-20 20:30:00|16581.7|16580.7|16590.1|16589.1|16609.9|16608.9|16576.4|16575.4|10369
1703104500000|2023-12-20 20:35:00|16590.2|16589.2|16574.6|16573.6|16591.7|16590.7|16571.4|16570.4|8093
1703104800000|2023-12-20 20:40:00|16574.8|16573.8|16607.8|16606.8|16610.1|16609.1|16574.3|16573.3|9026
1703105100000|2023-12-20 20:45:00|16607.9|16606.9|16614.9|16613.9|16618.1|16617.1|16598.8|16597.8|6849
1703105400000|2023-12-20 20:50:00|16622|16621|16608.9|16607.9|16627.6|16626.6|16592.5|16591.5|13008
1703105700000|2023-12-20 20:55:00|16607.5|16606.5|16557.5|16556.5|16607.5|16606.5|16553.7|16552.7|26894
1703106000000|2023-12-20 21:00:00|16558|16556|16570.6|16568.6|16572.7|16570.7|16552.2|16550.2|13187
1703106300000|2023-12-20 21:05:00|16570.5|16568.5|16562.2|16560.2|16572.9|16570.9|16562.1|16560.1|3206
1703106600000|2023-12-20 21:10:00|16562.4|16560.4|16563.1|16561.1|16565.1|16563.1|16558.4|16556.4|2537
1703106900000|2023-12-20 21:15:00|16563.2|16561.2|16575|16573|16575.1|16573.1|16562.9|16560.9|1278
1703107200000|2023-12-20 21:20:00|16575.1|16573.1|16575.9|16573.9|16576.5|16574.5|16573.1|16571.1|698
1703107500000|2023-12-20 21:25:00|16576|16574|16579.2|16577.2|16583.9|16581.9|16576|16574|779
1703107800000|2023-12-20 21:30:00|16579.1|16577.1|16579.2|16577.2|16582|16580|16577.7|16575.7|411
1703108100000|2023-12-20 21:35:00|16579.1|16577.1|16571.6|16569.6|16579.9|16577.9|16571.6|16569.6|553
1703108400000|2023-12-20 21:40:00|16571.5|16569.5|16577.1|16575.1|16577.2|16575.2|16571|16569|693
1703108700000|2023-12-20 21:45:00|16577.2|16575.2|16578.7|16576.7|16579.5|16577.5|16576.4|16574.4|585
1703109000000|2023-12-20 21:50:00|16578.6|16576.6|16583.2|16581.2|16583.7|16581.7|16577.5|16575.5|408
1703109300000|2023-12-20 21:55:00|16583.4|16581.4|16588.7|16583.7|16588.7|16586.4|16579.7|16577.7|603
1703109600000|2023-12-20 22:00:00|16588.3|16583.3|16586.9|16581.9|16588.4|16583.4|16585.6|16580.6|0
1703109900000|2023-12-20 22:05:00|16587.4|16582.4|16592.6|16587.6|16592.6|16587.6|16586.9|16581.9|0
1703110200000|2023-12-20 22:10:00|16592.5|16587.5|16598.8|16593.8|16600|16595|16592.4|16587.4|0
1703110500000|2023-12-20 22:15:00|16598.7|16593.7|16597.4|16592.4|16598.7|16593.7|16596.8|16591.8|0
1703110800000|2023-12-20 22:20:00|16597.3|16592.3|16602|16597|16602.6|16597.6|16597|16592|0
1703111100000|2023-12-20 22:25:00|16602.1|16597.1|16601.7|16596.7|16602.6|16597.6|16600.2|16595.2|0
1703111400000|2023-12-20 22:30:00|16601.8|16596.8|16601.2|16596.2|16602.7|16597.7|16600.4|16595.4|0
1703111700000|2023-12-20 22:35:00|16601.1|16596.1|16595.9|16590.9|16601.3|16596.3|16595.4|16590.4|0
1703112000000|2023-12-20 22:40:00|16595.8|16590.8|16593.7|16588.7|16595.9|16590.9|16592.6|16587.6|0
1703112300000|2023-12-20 22:45:00|16592.7|16587.7|16593.5|16588.5|16593.6|16588.6|16591.9|16586.9|0
1703112600000|2023-12-20 22:50:00|16593.4|16588.4|16593.1|16588.1|16594.2|16589.2|16591.4|16586.4|0
1703112900000|2023-12-20 22:55:00|16593|16588|16590.7|16585.7|16593|16588|16589.8|16584.8|0
1703113200000|2023-12-20 23:00:00|16586.3|16584.3|16593.9|16591.9|16598.9|16596.9|16586.3|16584.3|1080
1703113500000|2023-12-20 23:05:00|16593.8|16591.8|16594|16592|16595.3|16593.3|16590.8|16588.8|416
1703113800000|2023-12-20 23:10:00|16593.8|16591.8|16594.1|16592.1|16599.4|16597.4|16593.3|16591.3|641
1703114100000|2023-12-20 23:15:00|16594.3|16592.3|16597|16595|16597.9|16595.9|16593.3|16591.3|425
1703114400000|2023-12-20 23:20:00|16596.9|16594.9|16595.9|16593.9|16600.5|16598.5|16595.9|16593.9|444
1703114700000|2023-12-20 23:25:00|16596.3|16594.3|16595.8|16593.8|16599|16597|16595.5|16593.5|342
1703115000000|2023-12-20 23:30:00|16595.6|16593.6|16600|16598|16600.3|16598.3|16595.5|16593.5|288
1703115300000|2023-12-20 23:35:00|16600.1|16598.1|16597.8|16595.8|16600.3|16598.3|16597|16595|283
1703115600000|2023-12-20 23:40:00|16597.9|16595.9|16601.1|16599.1|16601.4|16599.4|16597.8|16595.8|397
1703115900000|2023-12-20 23:45:00|16601.3|16599.3|16605|16603|16607.6|16605.6|16600.8|16598.8|730
1703116200000|2023-12-20 23:50:00|16604.9|16602.9|16608|16606|16608.1|16606.1|16604.4|16602.4|242
1703116500000|2023-12-20 23:55:00|16607.9|16605.9|16607.9|16605.9|16609.3|16607.3|16606.4|16604.4|377
1703116800000|2023-12-21 00:00:00|16607.8|16605.8|16603.8|16601.8|16608.1|16606.1|16602|16600|641
1703117100000|2023-12-21 00:05:00|16603.6|16601.6|16600.9|16598.9|16603.8|16601.8|16600.1|16598.1|340
1703117400000|2023-12-21 00:10:00|16601|16599|16605.8|16603.8|16606|16604|16600.4|16598.4|341
1703117700000|2023-12-21 00:15:00|16605.6|16603.6|16604|16602|16605.9|16603.9|16603.4|16601.4|237
1703118000000|2023-12-21 00:20:00|16603.9|16601.9|16602.8|16600.8|16604|16602|16602.4|16600.4|208
1703118300000|2023-12-21 00:25:00|16602.6|16600.6|16598|16596|16602.9|16600.9|16596.9|16594.9|524
1703118600000|2023-12-21 00:30:00|16598.1|16596.1|16606.5|16604.5|16607.1|16605.1|16597.9|16595.9|482
1703118900000|2023-12-21 00:35:00|16606.4|16604.4|16606.6|16604.6|16607.9|16605.9|16604.3|16602.3|326
1703119200000|2023-12-21 00:40:00|16606.8|16604.8|16599.5|16597.5|16607.3|16605.3|16599.3|16597.3|381
1703119500000|2023-12-21 00:45:00|16599.3|16597.3|16602.3|16600.3|16603.3|16601.3|16599.1|16597.1|209
1703119800000|2023-12-21 00:50:00|16602.4|16600.4|16600|16598|16602.9|16600.9|16599.1|16597.1|197
1703120100000|2023-12-21 00:55:00|16600.1|16598.1|16601.1|16599.1|16601.6|16599.6|16599.1|16597.1|182
1703120400000|2023-12-21 01:00:00|16601|16599|16600.3|16598.3|16601.5|16599.5|16599|16597|294
1703120700000|2023-12-21 01:05:00|16600.4|16598.4|16603|16601|16605.9|16603.9|16600.3|16598.3|417
1703121000000|2023-12-21 01:10:00|16602.9|16600.9|16600.3|16598.3|16602.9|16600.9|16599.3|16597.3|236
1703121300000|2023-12-21 01:15:00|16600.4|16598.4|16605.1|16603.1|16605.4|16603.4|16599.6|16597.6|268
1703121600000|2023-12-21 01:20:00|16605|16603|16608|16606|16608.1|16606.1|16604.4|16602.4|406
1703121900000|2023-12-21 01:25:00|16608.1|16606.1|16602.9|16600.9|16608.8|16606.8|16602.8|16600.8|394
1703122200000|2023-12-21 01:30:00|16603.3|16601.3|16599.3|16597.3|16603.5|16601.5|16597.9|16595.9|495
1703122500000|2023-12-21 01:35:00|16599.5|16597.5|16605.4|16603.4|16605.8|16603.8|16598.9|16596.9|335
1703122800000|2023-12-21 01:40:00|16605.5|16603.5|16611.9|16609.9|16614.3|16612.3|16604.8|16602.8|491
1703123100000|2023-12-21 01:45:00|16612|16610|16610|16608|16612.7|16610.7|16608.2|16606.2|366
1703123400000|2023-12-21 01:50:00|16610.1|16608.1|16607.8|16605.8|16610.5|16608.5|16607.3|16605.3|207
1703123700000|2023-12-21 01:55:00|16608|16606|16612.5|16610.5|16613.3|16611.3|16608|16606|335
1703124000000|2023-12-21 02:00:00|16612.3|16610.3|16614.2|16612.2|16614.8|16612.8|16611.8|16609.8|473
1703124300000|2023-12-21 02:05:00|16614.3|16612.3|16616.6|16614.6|16616.8|16614.8|16613.8|16611.8|403
1703124600000|2023-12-21 02:10:00|16616.5|16614.5|16617|16615|16617.6|16615.6|16615|16613|435
1703124900000|2023-12-21 02:15:00|16616.8|16614.8|16621.2|16619.2|16621.5|16619.5|16616.8|16614.8|653
1703125200000|2023-12-21 02:20:00|16621.3|16619.3|16619.8|16617.8|16622.6|16620.6|16619.6|16617.6|260
1703125500000|2023-12-21 02:25:00|16619.7|16617.7|16621.2|16619.2|16621.8|16619.8|16618.6|16616.6|208
1703125800000|2023-12-21 02:30:00|16621.1|16619.1|16624.1|16622.1|16625.3|16623.3|16619.6|16617.6|421
1703126100000|2023-12-21 02:35:00|16624.2|16622.2|16623|16621|16624.8|16622.8|16622.1|16620.1|371
1703126400000|2023-12-21 02:40:00|16622.8|16620.8|16624.7|16622.7|16625|16623|16621.1|16619.1|349
1703126700000|2023-12-21 02:45:00|16624.6|16622.6|16624.5|16622.5|16626.7|16624.7|16624|16622|259
1703127000000|2023-12-21 02:50:00|16624.6|16622.6|16622|16620|16624.7|16622.7|16620.8|16618.8|321
1703127300000|2023-12-21 02:55:00|16622.1|16620.1|16622.2|16620.2|16623.1|16621.1|16621.3|16619.3|171
1703127600000|2023-12-21 03:00:00|16622.5|16620.5|16627.3|16625.3|16628.1|16626.1|16621.8|16619.8|345
1703127900000|2023-12-21 03:05:00|16627.5|16625.5|16623.8|16621.8|16627.5|16625.5|16623.6|16621.6|245
1703128200000|2023-12-21 03:10:00|16624|16622|16625|16623|16625|16623|16623.5|16621.5|205
1703128500000|2023-12-21 03:15:00|16625.1|16623.1|16625|16623|16626|16624|16623.6|16621.6|120
1703128800000|2023-12-21 03:20:00|16624.8|16622.8|16626.7|16624.7|16627|16625|16624.7|16622.7|112
1703129100000|2023-12-21 03:25:00|16626.6|16624.6|16627.5|16625.5|16629|16627|16626.5|16624.5|228
1703129400000|2023-12-21 03:30:00|16627.3|16625.3|16628.5|16626.5|16628.7|16626.7|16627.3|16625.3|218
1703129700000|2023-12-21 03:35:00|16628.6|16626.6|16629.5|16627.5|16630.3|16628.3|16627.6|16625.6|237
1703130000000|2023-12-21 03:40:00|16629.6|16627.6|16629.6|16627.6|16631.5|16629.5|16629.1|16627.1|290
1703130300000|2023-12-21 03:45:00|16629.2|16627.2|16625.6|16623.6|16629.3|16627.3|16625|16623|354
1703130600000|2023-12-21 03:50:00|16625.5|16623.5|16626.5|16624.5|16628.1|16626.1|16625.5|16623.5|178
1703130900000|2023-12-21 03:55:00|16626.3|16624.3|16625.2|16623.2|16626.7|16624.7|16624.7|16622.7|205
1703131200000|2023-12-21 04:00:00|16625|16623|16623.3|16621.3|16626.1|16624.1|16623|16621|240
1703131500000|2023-12-21 04:05:00|16623.2|16621.2|16629.5|16627.5|16630.1|16628.1|16623|16621|510
1703131800000|2023-12-21 04:10:00|16629.6|16627.6|16631.3|16629.3|16631.6|16629.6|16628.8|16626.8|188
1703132100000|2023-12-21 04:15:00|16631.5|16629.5|16631.7|16629.7|16634.2|16632.2|16630.8|16628.8|320
1703132400000|2023-12-21 04:20:00|16631.6|16629.6|16631.6|16629.6|16632|16630|16629.7|16627.7|258
1703132700000|2023-12-21 04:25:00|16631.5|16629.5|16633.1|16631.1|16634.5|16632.5|16630.1|16628.1|370
1703133000000|2023-12-21 04:30:00|16633.2|16631.2|16634.1|16632.1|16634.1|16632.1|16631.7|16629.7|154
1703133300000|2023-12-21 04:35:00|16634.2|16632.2|16635.2|16633.2|16635.6|16633.6|16633.6|16631.6|216
1703133600000|2023-12-21 04:40:00|16635.3|16633.3|16636.7|16634.7|16637.6|16635.6|16633.8|16631.8|295
1703133900000|2023-12-21 04:45:00|16636.6|16634.6|16638.2|16636.2|16638.6|16636.6|16636.3|16634.3|216
1703134200000|2023-12-21 04:50:00|16638.3|16636.3|16640.2|16638.2|16640.6|16638.6|16636.7|16634.7|340
1703134500000|2023-12-21 04:55:00|16640.3|16638.3|16640.3|16638.3|16640.6|16638.6|16638.8|16636.8|184
1703134800000|2023-12-21 05:00:00|16640.2|16638.2|16642.7|16640.7|16643.1|16641.1|16636.5|16634.5|706
1703135100000|2023-12-21 05:05:00|16642.6|16640.6|16641.5|16639.5|16643.1|16641.1|16641.2|16639.2|300
1703135400000|2023-12-21 05:10:00|16641.6|16639.6|16640.8|16638.8|16642.1|16640.1|16639.5|16637.5|261
1703135700000|2023-12-21 05:15:00|16641|16639|16643.7|16641.7|16644|16642|16640.2|16638.2|330
1703136000000|2023-12-21 05:20:00|16643.6|16641.6|16645.1|16643.1|16646.5|16644.5|16643|16641|435
1703136300000|2023-12-21 05:25:00|16645.2|16643.2|16642.7|16640.7|16646.2|16644.2|16641|16639|509
1703136600000|2023-12-21 05:30:00|16642.8|16640.8|16644.3|16642.3|16645.2|16643.2|16642.5|16640.5|269
1703136900000|2023-12-21 05:35:00|16644.1|16642.1|16642.1|16640.1|16644.5|16642.5|16641.1|16639.1|281
1703137200000|2023-12-21 05:40:00|16642.2|16640.2|16644.5|16642.5|16645.1|16643.1|16640.6|16638.6|300
1703137500000|2023-12-21 05:45:00|16644.6|16642.6|16644.1|16642.1|16644.6|16642.6|16642.6|16640.6|167
1703137800000|2023-12-21 05:50:00|16644.2|16642.2|16647|16645|16647.3|16645.3|16643.8|16641.8|300
1703138100000|2023-12-21 05:55:00|16646.7|16644.7|16648.2|16646.2|16649.2|16647.2|16645.6|16643.6|324
1703138400000|2023-12-21 06:00:00|16648.1|16646.1|16648.5|16646.5|16649|16647|16645.5|16643.5|398
1703138700000|2023-12-21 06:05:00|16648.3|16646.3|16646.7|16644.7|16648.6|16646.6|16646.5|16644.5|283
1703139000000|2023-12-21 06:10:00|16646.6|16644.6|16643.7|16641.7|16647|16645|16642.6|16640.6|526
1703139300000|2023-12-21 06:15:00|16643.8|16641.8|16647.2|16645.2|16647.5|16645.5|16643.6|16641.6|214
1703139600000|2023-12-21 06:20:00|16647.1|16645.1|16646.2|16644.2|16647.3|16645.3|16645.2|16643.2|149
1703139900000|2023-12-21 06:25:00|16646.3|16644.3|16648.8|16646.8|16649.3|16647.3|16645.7|16643.7|175
1703140200000|2023-12-21 06:30:00|16649.1|16647.1|16648.5|16646.5|16650.1|16648.1|16647.7|16645.7|225
1703140500000|2023-12-21 06:35:00|16648.3|16646.3|16645.2|16643.2|16648.3|16646.3|16644.3|16642.3|260
1703140800000|2023-12-21 06:40:00|16645.3|16643.3|16642.5|16640.5|16645.7|16643.7|16639.8|16637.8|498
1703141100000|2023-12-21 06:45:00|16642.6|16640.6|16646.2|16644.2|16646.6|16644.6|16640.7|16638.7|363
1703141400000|2023-12-21 06:50:00|16646.3|16644.3|16645.2|16643.2|16646.7|16644.7|16644.6|16642.6|185
1703141700000|2023-12-21 06:55:00|16645.3|16643.3|16646.3|16644.3|16646.6|16644.6|16644.6|16642.6|224
1703142000000|2023-12-21 07:00:00|16646.2|16644.2|16648.8|16646.8|16649.2|16647.2|16644.6|16642.6|453
1703142300000|2023-12-21 07:05:00|16648.7|16646.7|16649|16647|16651.1|16649.1|16647.6|16645.6|534
1703142600000|2023-12-21 07:10:00|16649.1|16647.1|16657|16655|16658.1|16656.1|16648.8|16646.8|1182
1703142900000|2023-12-21 07:15:00|16657.1|16655.1|16660.2|16658.2|16662.1|16660.1|16656.8|16654.8|1078
1703143200000|2023-12-21 07:20:00|16660.1|16658.1|16660.2|16658.2|16663.8|16661.8|16659.2|16657.2|863
1703143500000|2023-12-21 07:25:00|16660.3|16658.3|16661.6|16659.6|16662.8|16660.8|16658.6|16656.6|454
1703143800000|2023-12-21 07:30:00|16661.7|16659.7|16667.6|16665.6|16668.7|16666.7|16660.7|16658.7|811
1703144100000|2023-12-21 07:35:00|16667.5|16665.5|16669.5|16667.5|16670.1|16668.1|16667.1|16665.1|650
1703144400000|2023-12-21 07:40:00|16669.6|16667.6|16669|16667|16671.1|16669.1|16664.5|16662.5|761
1703144700000|2023-12-21 07:45:00|16668.8|16666.8|16665.8|16663.8|16670.8|16668.8|16665.2|16663.2|392
1703145000000|2023-12-21 07:50:00|16666|16664|16666.5|16664.5|16668.6|16666.6|16665.3|16663.3|370
1703145300000|2023-12-21 07:55:00|16666.3|16664.3|16666.5|16664.5|16669.2|16667.2|16665|16663|476
1703145600000|2023-12-21 08:00:00|16666.3|16664.3|16675.5|16673.5|16680.2|16678.2|16666.1|16664.1|1881
1703145900000|2023-12-21 08:05:00|16675.6|16673.6|16676.5|16674.5|16679.5|16677.5|16671.7|16669.7|837
1703146200000|2023-12-21 08:10:00|16676.2|16674.2|16677|16675|16679.1|16677.1|16672.7|16670.7|531
1703146500000|2023-12-21 08:15:00|16677.2|16675.2|16682.5|16680.5|16682.5|16680.5|16675.3|16673.3|666
1703146800000|2023-12-21 08:20:00|16682.3|16680.3|16680.2|16678.2|16685.1|16683.1|16677.6|16675.6|1000
1703147100000|2023-12-21 08:25:00|16680.1|16678.1|16675.5|16673.5|16680.5|16678.5|16668.3|16666.3|1312
1703147400000|2023-12-21 08:30:00|16675.3|16673.3|16667.2|16665.2|16675.7|16673.7|16663.3|16661.3|1135
1703147700000|2023-12-21 08:35:00|16668.6|16666.6|16678.3|16676.3|16679.3|16677.3|16668.3|16666.3|753
1703148000000|2023-12-21 08:40:00|16678.2|16676.2|16681.2|16679.2|16681.8|16679.8|16677|16675|663
1703148300000|2023-12-21 08:45:00|16681.1|16679.1|16682.6|16680.6|16683.8|16681.8|16675.8|16673.8|650
1703148600000|2023-12-21 08:50:00|16682.5|16680.5|16676.5|16674.5|16682.7|16680.7|16675.8|16673.8|648
1703148900000|2023-12-21 08:55:00|16676.3|16674.3|16675.7|16673.7|16679.6|16677.6|16673.5|16671.5|531
1703149200000|2023-12-21 09:00:00|16675.6|16673.6|16671.5|16669.5|16675.8|16673.8|16670.1|16668.1|891
1703149500000|2023-12-21 09:05:00|16671.3|16669.3|16677.5|16675.5|16681.1|16679.1|16669.2|16667.2|900
1703149800000|2023-12-21 09:10:00|16677.7|16675.7|16683|16681|16684|16682|16676.2|16674.2|733
1703150100000|2023-12-21 09:15:00|16683.1|16681.1|16682.2|16680.2|16685.8|16683.8|16679.8|16677.8|577
1703150400000|2023-12-21 09:20:00|16682.3|16680.3|16691.7|16689.7|16692.6|16690.6|16681.3|16679.3|918
1703150700000|2023-12-21 09:25:00|16691.6|16689.6|16689.1|16687.1|16692.7|16690.7|16688|16686|656
1703151000000|2023-12-21 09:30:00|16689|16687|16688|16686|16690.3|16688.3|16685.7|16683.7|610
1703151300000|2023-12-21 09:35:00|16688.2|16686.2|16687.2|16685.2|16692.2|16690.2|16685.5|16683.5|545
1703151600000|2023-12-21 09:40:00|16687.7|16685.7|16689|16687|16689|16687|16683.2|16681.2|582
1703151900000|2023-12-21 09:45:00|16688.8|16686.8|16689.1|16687.1|16693|16691|16688.1|16686.1|517
1703152200000|2023-12-21 09:50:00|16689|16687|16683.8|16681.8|16689.7|16687.7|16681.6|16679.6|530
1703152500000|2023-12-21 09:55:00|16683.7|16681.7|16680.7|16678.7|16685|16683|16679.8|16677.8|437
1703152800000|2023-12-21 10:00:00|16680.2|16678.2|16674.2|16672.2|16681.6|16679.6|16672.8|16670.8|877
1703153100000|2023-12-21 10:05:00|16674.6|16672.6|16677.1|16675.1|16678.7|16676.7|16669|16667|1041
1703153400000|2023-12-21 10:10:00|16677.2|16675.2|16678.5|16676.5|16681.2|16679.2|16676|16674|459
1703153700000|2023-12-21 10:15:00|16678.6|16676.6|16674.2|16672.2|16678.6|16676.6|16674.1|16672.1|366
1703154000000|2023-12-21 10:20:00|16674|16672|16672.1|16670.1|16676|16674|16668.8|16666.8|538
1703154300000|2023-12-21 10:25:00|16672|16670|16670.5|16668.5|16672.7|16670.7|16666.7|16664.7|511
1703154600000|2023-12-21 10:30:00|16670.3|16668.3|16671.8|16669.8|16675|16673|16668|16666|680
1703154900000|2023-12-21 10:35:00|16671.7|16669.7|16663.2|16661.2|16672.3|16670.3|16661.6|16659.6|717
1703155200000|2023-12-21 10:40:00|16663.3|16661.3|16667.5|16665.5|16668.1|16666.1|16663.2|16661.2|637
1703155500000|2023-12-21 10:45:00|16667.3|16665.3|16667|16665|16671.6|16669.6|16665.5|16663.5|420
1703155800000|2023-12-21 10:50:00|16666.8|16664.8|16669.2|16667.2|16670.2|16668.2|16665|16663|408
1703156100000|2023-12-21 10:55:00|16669.1|16667.1|16665.7|16663.7|16671.8|16669.8|16664.8|16662.8|368
1703156400000|2023-12-21 11:00:00|16665.6|16663.6|16671.1|16669.1|16672|16670|16664.8|16662.8|529
1703156700000|2023-12-21 11:05:00|16671.2|16669.2|16678|16676|16679.8|16677.8|16671|16669|751
1703157000000|2023-12-21 11:10:00|16678.1|16676.1|16682.5|16680.5|16683|16681|16677.8|16675.8|564
1703157300000|2023-12-21 11:15:00|16682.3|16680.3|16679.7|16677.7|16684|16682|16678.2|16676.2|505
1703157600000|2023-12-21 11:20:00|16679.8|16677.8|16670.7|16668.7|16680.6|16678.6|16670.6|16668.6|526
1703157900000|2023-12-21 11:25:00|16670.6|16668.6|16673.5|16671.5|16675.7|16673.7|16669.7|16667.7|416
1703158200000|2023-12-21 11:30:00|16673.3|16671.3|16669.5|16667.5|16675.7|16673.7|16668.7|16666.7|482
1703158500000|2023-12-21 11:35:00|16669.3|16667.3|16669.2|16667.2|16672.5|16670.5|16667.2|16665.2|412
1703158800000|2023-12-21 11:40:00|16669.1|16667.1|16672.7|16670.7|16674.2|16672.2|16668.2|16666.2|511
1703159100000|2023-12-21 11:45:00|16672.6|16670.6|16672.2|16670.2|16675.7|16673.7|16672.1|16670.1|332
1703159400000|2023-12-21 11:50:00|16672.3|16670.3|16672.7|16670.7|16676.3|16674.3|16668.7|16666.7|458
1703159700000|2023-12-21 11:55:00|16672.6|16670.6|16673.7|16671.7|16675.7|16673.7|16670.6|16668.6|296
1703160000000|2023-12-21 12:00:00|16673.8|16671.8|16672.6|16670.6|16676.3|16674.3|16669.3|16667.3|557
1703160300000|2023-12-21 12:05:00|16672.7|16670.7|16673.2|16671.2|16674.7|16672.7|16669.3|16667.3|450
1703160600000|2023-12-21 12:10:00|16672.8|16670.8|16675.5|16673.5|16678.1|16676.1|16672.2|16670.2|519
1703160900000|2023-12-21 12:15:00|16675.6|16673.6|16684|16682|16685.3|16683.3|16675.5|16673.5|707
1703161200000|2023-12-21 12:20:00|16684.1|16682.1|16688.2|16686.2|16689|16687|16684|16682|568
1703161500000|2023-12-21 12:25:00|16688.3|16686.3|16689.7|16687.7|16690.5|16688.5|16687|16685|501
1703161800000|2023-12-21 12:30:00|16689.8|16687.8|16688.3|16686.3|16691.6|16689.6|16685|16683|799
1703162100000|2023-12-21 12:35:00|16688.2|16686.2|16687.7|16685.7|16690.7|16688.7|16687.1|16685.1|422
1703162400000|2023-12-21 12:40:00|16687.8|16685.8|16686.8|16684.8|16690.8|16688.8|16685.1|16683.1|636
1703162700000|2023-12-21 12:45:00|16687.1|16685.1|16687.7|16685.7|16692.6|16690.6|16685.3|16683.3|750
1703163000000|2023-12-21 12:50:00|16687.5|16685.5|16686.7|16684.7|16689.5|16687.5|16684.7|16682.7|406
1703163300000|2023-12-21 12:55:00|16686.6|16684.6|16685.3|16683.3|16687.7|16685.7|16684.6|16682.6|433
1703163600000|2023-12-21 13:00:00|16685.2|16683.2|16679.2|16677.2|16687|16685|16678.2|16676.2|1067
1703163900000|2023-12-21 13:05:00|16679.1|16677.1|16686|16684|16686.7|16684.7|16678.2|16676.2|732
1703164200000|2023-12-21 13:10:00|16685.8|16683.8|16681.8|16679.8|16689|16687|16680.5|16678.5|1122
1703164500000|2023-12-21 13:15:00|16682|16680|16683.7|16681.7|16685.8|16683.8|16680.8|16678.8|921
1703164800000|2023-12-21 13:20:00|16683.8|16681.8|16679|16677|16685.3|16683.3|16677.5|16675.5|994
1703165100000|2023-12-21 13:25:00|16678.8|16676.8|16674.8|16672.8|16679.5|16677.5|16673|16671|1070
1703165400000|2023-12-21 13:30:00|16670.6|16668.6|16721.5|16719.5|16722.3|16720.3|16663.7|16661.7|8456
1703165700000|2023-12-21 13:35:00|16721.6|16719.6|16733.7|16731.7|16745.5|16743.5|16715.7|16713.7|6827
1703166000000|2023-12-21 13:40:00|16733.8|16731.8|16754.2|16752.2|16772.2|16770.2|16733.5|16731.5|9406
1703166300000|2023-12-21 13:45:00|16754.5|16752.5|16747|16745|16755.5|16753.5|16746.1|16744.1|3519
1703166600000|2023-12-21 13:50:00|16746.8|16744.8|16739.7|16737.7|16747.2|16745.2|16728.5|16726.5|4365
1703166900000|2023-12-21 13:55:00|16739.8|16737.8|16743.2|16741.2|16757.2|16755.2|16735.8|16733.8|4471
1703167200000|2023-12-21 14:00:00|16743.6|16741.6|16735.2|16733.2|16745.7|16743.7|16730.7|16728.7|2378
1703167500000|2023-12-21 14:05:00|16734.7|16732.7|16739.2|16737.2|16741|16739|16729.2|16727.2|1892
1703167800000|2023-12-21 14:10:00|16739.1|16737.1|16734.6|16732.6|16742.2|16740.2|16734.3|16732.3|1469
1703168100000|2023-12-21 14:15:00|16734.5|16732.5|16722.1|16720.1|16735.7|16733.7|16721|16719|3481
1703168400000|2023-12-21 14:20:00|16722|16720|16720.1|16718.1|16728|16726|16718.2|16716.2|2498
1703168700000|2023-12-21 14:25:00|16721.2|16719.2|16725|16723|16728.7|16726.7|16715.7|16713.7|3109
1703169000000|2023-12-21 14:30:00|16724.5|16723.5|16731.1|16730.1|16760.2|16759.2|16713.2|16712.2|20127
1703169300000|2023-12-21 14:35:00|16731.3|16730.3|16727.8|16726.8|16737.3|16736.3|16703.9|16702.9|12780
1703169600000|2023-12-21 14:40:00|16727|16726|16729.3|16728.3|16731.1|16730.1|16700|16699|10293
1703169900000|2023-12-21 14:45:00|16730.3|16729.3|16715|16714|16733.2|16732.2|16703.6|16702.6|7540
1703170200000|2023-12-21 14:50:00|16714|16713|16710.5|16709.5|16728.9|16727.9|16709.4|16708.4|6297
1703170500000|2023-12-21 14:55:00|16710.4|16709.4|16693.6|16692.6|16714.4|16713.4|16685.9|16684.9|9257
1703170800000|2023-12-21 15:00:00|16694|16693|16687.7|16686.7|16708.5|16707.5|16684.5|16683.5|10359
1703171100000|2023-12-21 15:05:00|16687.9|16686.9|16649.6|16648.6|16687.9|16686.9|16643.9|16642.9|17140
1703171400000|2023-12-21 15:10:00|16649.9|16648.9|16686.5|16685.5|16694.6|16693.6|16649.9|16648.9|13176
1703171700000|2023-12-21 15:15:00|16686.6|16685.6|16699.5|16698.5|16707|16706|16672.7|16671.7|10150
1703172000000|2023-12-21 15:20:00|16699|16698|16725.6|16724.6|16732.8|16731.8|16697.9|16696.9|10146
1703172300000|2023-12-21 15:25:00|16725.5|16724.5|16678|16677|16728.8|16727.8|16671.4|16670.4|13611
1703172600000|2023-12-21 15:30:00|16678.1|16677.1|16705.8|16704.8|16707.3|16706.3|16675.8|16674.8|7996
1703172900000|2023-12-21 15:35:00|16705.3|16704.3|16689.9|16688.9|16713.3|16712.3|16686|16685|7467
1703173200000|2023-12-21 15:40:00|16690|16689|16694|16693|16702|16701|16678|16677|6548
1703173500000|2023-12-21 15:45:00|16694.1|16693.1|16692.6|16691.6|16703.8|16702.8|16689.5|16688.5|4637
1703173800000|2023-12-21 15:50:00|16692.5|16691.5|16666.9|16665.9|16692.9|16691.9|16663.3|16662.3|8000
1703174100000|2023-12-21 15:55:00|16665.5|16664.5|16673.9|16672.9|16674.4|16673.4|16660.5|16659.5|5053
1703174400000|2023-12-21 16:00:00|16673.8|16672.8|16691|16690|16698.5|16697.5|16666.9|16665.9|6718
1703174700000|2023-12-21 16:05:00|16690.8|16689.8|16670.5|16669.5|16699.1|16698.1|16664.4|16663.4|5791
1703175000000|2023-12-21 16:10:00|16671|16670|16684.5|16683.5|16685.4|16684.4|16666.1|16665.1|5181
1703175300000|2023-12-21 16:15:00|16684.6|16683.6|16674.1|16673.1|16689|16688|16661.4|16660.4|5811
1703175600000|2023-12-21 16:20:00|16674|16673|16684.6|16683.6|16690.6|16689.6|16666.8|16665.8|5064
1703175900000|2023-12-21 16:25:00|16684|16683|16697.8|16696.8|16698.5|16697.5|16675.5|16674.5|4552
1703176200000|2023-12-21 16:30:00|16697.9|16696.9|16697.9|16696.9|16701.4|16700.4|16687.5|16686.5|4464
1703176500000|2023-12-21 16:35:00|16698|16697|16707.1|16706.1|16720.5|16719.5|16697.1|16696.1|8377
1703176800000|2023-12-21 16:40:00|16707|16706|16701.7|16700.7|16710.7|16709.7|16698.2|16697.2|3563
1703177100000|2023-12-21 16:45:00|16701.5|16700.5|16709.7|16708.7|16713.7|16712.7|16700.6|16699.6|2643
1703177400000|2023-12-21 16:50:00|16709.6|16708.6|16694.6|16693.6|16709.9|16708.9|16693.9|16692.9|3576
1703177700000|2023-12-21 16:55:00|16694.4|16693.4|16679.7|16678.7|16695.5|16694.5|16674.5|16673.5|4629
1703178000000|2023-12-21 17:00:00|16679.6|16678.6|16645.7|16644.7|16680|16679|16645|16644|9527
1703178300000|2023-12-21 17:05:00|16645.6|16644.6|16633.2|16632.2|16663|16662|16632.7|16631.7|7517
1703178600000|2023-12-21 17:10:00|16633.4|16632.4|16638.4|16637.4|16651.6|16650.6|16632.4|16631.4|5714
1703178900000|2023-12-21 17:15:00|16638.5|16637.5|16643.5|16642.5|16654.1|16653.1|16636|16635|4735
1703179200000|2023-12-21 17:20:00|16643.4|16642.4|16644.2|16643.2|16646.6|16645.6|16630.5|16629.5|4841
1703179500000|2023-12-21 17:25:00|16644|16643|16640|16639|16644.4|16643.4|16632|16631|3093
1703179800000|2023-12-21 17:30:00|16640.1|16639.1|16641.7|16640.7|16667.6|16666.6|16637.4|16636.4|7225
1703180100000|2023-12-21 17:35:00|16642.5|16641.5|16645.5|16644.5|16655.9|16654.9|16635|16634|4424
1703180400000|2023-12-21 17:40:00|16645.4|16644.4|16647|16646|16660.4|16659.4|16638|16637|4996
1703180700000|2023-12-21 17:45:00|16647.2|16646.2|16647.4|16646.4|16652.1|16651.1|16643.6|16642.6|2252
1703181000000|2023-12-21 17:50:00|16647.5|16646.5|16636|16635|16653.2|16652.2|16633.2|16632.2|4198
1703181300000|2023-12-21 17:55:00|16635.2|16634.2|16637.2|16636.2|16639|16638|16625.6|16624.6|4521
1703181600000|2023-12-21 18:00:00|16637.5|16636.5|16662.7|16661.7|16667.5|16666.5|16636.2|16635.2|5968
1703181900000|2023-12-21 18:05:00|16662.6|16661.6|16654.4|16653.4|16667.1|16666.1|16646.7|16645.7|4425
1703182200000|2023-12-21 18:10:00|16654.5|16653.5|16653.7|16652.7|16668.2|16667.2|16648.7|16647.7|3979
1703182500000|2023-12-21 18:15:00|16653.6|16652.6|16618.7|16617.7|16655|16654|16616.8|16615.8|8645
1703182800000|2023-12-21 18:20:00|16618.5|16617.5|16665.2|16664.2|16672.6|16671.6|16617|16616|10462
1703183100000|2023-12-21 18:25:00|16665.3|16664.3|16667.5|16666.5|16669.7|16668.7|16651.7|16650.7|4409
1703183400000|2023-12-21 18:30:00|16667.6|16666.6|16667.5|16666.5|16680.3|16679.3|16663.6|16662.6|5940
1703183700000|2023-12-21 18:35:00|16668|16667|16656.7|16655.7|16668.7|16667.7|16655.2|16654.2|3789
1703184000000|2023-12-21 18:40:00|16656.5|16655.5|16662.7|16661.7|16671.6|16670.6|16651|16650|4306
1703184300000|2023-12-21 18:45:00|16662.6|16661.6|16667.5|16666.5|16677.6|16676.6|16659.2|16658.2|3523
1703184600000|2023-12-21 18:50:00|16667.3|16666.3|16675.3|16674.3|16680.3|16679.3|16661|16660|3473
1703184900000|2023-12-21 18:55:00|16675.5|16674.5|16682.5|16681.5|16683.2|16682.2|16669.8|16668.8|3735
1703185200000|2023-12-21 19:00:00|16682.6|16681.6|16679.5|16678.5|16686.1|16685.1|16674.1|16673.1|4398
1703185500000|2023-12-21 19:05:00|16679.6|16678.6|16675|16674|16683.6|16682.6|16673.8|16672.8|2581
1703185800000|2023-12-21 19:10:00|16674.8|16673.8|16672.5|16671.5|16683.7|16682.7|16666.8|16665.8|3207
1703186100000|2023-12-21 19:15:00|16672.6|16671.6|16690|16689|16694.5|16693.5|16669.3|16668.3|4278
1703186400000|2023-12-21 19:20:00|16690.6|16689.6|16673.1|16672.1|16691.2|16690.2|16671.4|16670.4|3772
1703186700000|2023-12-21 19:25:00|16673.2|16672.2|16682.6|16681.6|16683.4|16682.4|16670.3|16669.3|2542
1703187000000|2023-12-21 19:30:00|16682.4|16681.4|16695.3|16694.3|16695.7|16694.7|16676.3|16675.3|3392
1703187300000|2023-12-21 19:35:00|16695.4|16694.4|16697.4|16696.4|16702.8|16701.8|16684.6|16683.6|3986
1703187600000|2023-12-21 19:40:00|16697.2|16696.2|16704.3|16703.3|16706.4|16705.4|16696.1|16695.1|3171
1703187900000|2023-12-21 19:45:00|16704.2|16703.2|16693.8|16692.8|16709.3|16708.3|16692.8|16691.8|3033
1703188200000|2023-12-21 19:50:00|16693.7|16692.7|16689.2|16688.2|16701.4|16700.4|16687.7|16686.7|2844
1703188500000|2023-12-21 19:55:00|16689.1|16688.1|16687.2|16686.2|16690.8|16689.8|16669.8|16668.8|4463
1703188800000|2023-12-21 20:00:00|16687.3|16686.3|16686.3|16685.3|16693.1|16692.1|16676.6|16675.6|3628
1703189100000|2023-12-21 20:05:00|16686.4|16685.4|16683.1|16682.1|16692.1|16691.1|16675.8|16674.8|3211
1703189400000|2023-12-21 20:10:00|16683.3|16682.3|16700.1|16699.1|16704.8|16703.8|16680.9|16679.9|4748
1703189700000|2023-12-21 20:15:00|16699.9|16698.9|16710.2|16709.2|16711.7|16710.7|16696.9|16695.9|2883
1703190000000|2023-12-21 20:20:00|16710.1|16709.1|16716.2|16715.2|16718.2|16717.2|16709.1|16708.1|4687
1703190300000|2023-12-21 20:25:00|16716.1|16715.1|16741.8|16740.8|16742.8|16741.8|16713.1|16712.1|6314
1703190600000|2023-12-21 20:30:00|16741.7|16740.7|16740.4|16739.4|16746.6|16745.6|16731.6|16730.6|6040
1703190900000|2023-12-21 20:35:00|16740.6|16739.6|16748.4|16747.4|16755.8|16754.8|16737.3|16736.3|5626
1703191200000|2023-12-21 20:40:00|16747.9|16746.9|16742.8|16741.8|16753.8|16752.8|16740.9|16739.9|3565
1703191500000|2023-12-21 20:45:00|16742.9|16741.9|16751|16750|16756.6|16755.6|16741|16740|3715
1703191800000|2023-12-21 20:50:00|16750.8|16749.8|16760|16759|16767.6|16766.6|16744.3|16743.3|9577
1703192100000|2023-12-21 20:55:00|16759.4|16758.4|16752.6|16751.6|16764|16763|16749.6|16748.6|18686
1703192400000|2023-12-21 21:00:00|16752.4|16751.4|16745.3|16743.3|16756.1|16754.1|16743.5|16741.5|6823
1703192700000|2023-12-21 21:05:00|16745.4|16743.4|16746.5|16744.5|16751.8|16749.8|16743.5|16741.5|1900
1703193000000|2023-12-21 21:10:00|16746.6|16744.6|16748.6|16746.6|16750.5|16748.5|16745|16743|1508
1703193300000|2023-12-21 21:15:00|16748.8|16746.8|16754.5|16752.5|16755.4|16753.4|16747|16745|1147
1703193600000|2023-12-21 21:20:00|16754.4|16752.4|16755.5|16753.5|16757|16755|16753.4|16751.4|398
1703193900000|2023-12-21 21:25:00|16755.6|16753.6|16756.1|16754.1|16758.3|16756.3|16755|16753|348
1703194200000|2023-12-21 21:30:00|16755.8|16753.8|16755|16753|16757|16755|16754.3|16752.3|259
1703194500000|2023-12-21 21:35:00|16755.1|16753.1|16755.8|16753.8|16756.9|16754.9|16754.8|16752.8|353
1703194800000|2023-12-21 21:40:00|16756.1|16754.1|16754.9|16752.9|16756.1|16754.1|16753.9|16751.9|338
1703195100000|2023-12-21 21:45:00|16754.6|16752.6|16753.8|16751.8|16754.8|16752.8|16752.9|16750.9|329
1703195400000|2023-12-21 21:50:00|16753.9|16751.9|16754.4|16752.4|16756.1|16754.1|16753.6|16751.6|278
1703195700000|2023-12-21 21:55:00|16754.3|16752.3|16753.9|16748.9|16755.1|16753.1|16750.8|16748.8|568
1703196000000|2023-12-21 22:00:00|16754|16749|16754.5|16749.5|16755.2|16750.2|16754|16749|0
1703196300000|2023-12-21 22:05:00|16754.6|16749.6|16754.3|16749.3|16754.6|16749.6|16752.9|16747.9|0
1703196600000|2023-12-21 22:10:00|16754.5|16749.5|16760.9|16755.9|16761|16756|16754.5|16749.5|0
1703196900000|2023-12-21 22:15:00|16761.5|16756.5|16763.3|16758.3|16763.4|16758.4|16761.2|16756.2|0
1703197200000|2023-12-21 22:20:00|16763.7|16758.7|16765.4|16760.4|16765.4|16760.4|16763.4|16758.4|0
1703197500000|2023-12-21 22:25:00|16765.5|16760.5|16767|16762|16767.1|16762.1|16765.3|16760.3|0
1703197800000|2023-12-21 22:30:00|16767.1|16762.1|16762.6|16757.6|16767.2|16762.2|16762.3|16757.3|0
1703198100000|2023-12-21 22:35:00|16762.8|16757.8|16762.4|16757.4|16762.8|16757.8|16761.6|16756.6|0
1703198400000|2023-12-21 22:40:00|16762.5|16757.5|16762.9|16757.9|16762.9|16757.9|16759|16754|0
1703198700000|2023-12-21 22:45:00|16762.8|16757.8|16760.5|16755.5|16763|16758|16759.4|16754.4|0
1703199000000|2023-12-21 22:50:00|16760.4|16755.4|16759.5|16754.5|16760.5|16755.5|16758.2|16753.2|0
1703199300000|2023-12-21 22:55:00|16759.6|16754.6|16758.7|16753.7|16760|16755|16758.2|16753.2|0
1703199600000|2023-12-21 23:00:00|16758.4|16753.4|16744.3|16742.3|16758.6|16756.6|16736.7|16734.7|1030
1703199900000|2023-12-21 23:05:00|16744.4|16742.4|16743.6|16741.6|16750.7|16748.7|16742.2|16740.2|672
1703200200000|2023-12-21 23:10:00|16743.7|16741.7|16749.3|16747.3|16749.3|16747.3|16743.6|16741.6|367
1703200500000|2023-12-21 23:15:00|16749.2|16747.2|16749.3|16747.3|16750.3|16748.3|16746.9|16744.9|308
1703200800000|2023-12-21 23:20:00|16749.4|16747.4|16749.3|16747.3|16750.3|16748.3|16746.7|16744.7|160
1703201100000|2023-12-21 23:25:00|16750.1|16748.1|16749.8|16747.8|16751.6|16749.6|16748.6|16746.6|231
1703201400000|2023-12-21 23:30:00|16749.7|16747.7|16752.6|16750.6|16753.4|16751.4|16749.7|16747.7|205
1703201700000|2023-12-21 23:35:00|16752.4|16750.4|16756.1|16754.1|16759.1|16757.1|16751.3|16749.3|351
1703202000000|2023-12-21 23:40:00|16756.2|16754.2|16759.2|16757.2|16761.1|16759.1|16755.8|16753.8|253
1703202300000|2023-12-21 23:45:00|16758.9|16756.9|16751.6|16749.6|16758.9|16756.9|16750.7|16748.7|378
1703202600000|2023-12-21 23:50:00|16751.4|16749.4|16749.3|16747.3|16751.4|16749.4|16747.6|16745.6|465
1703202900000|2023-12-21 23:55:00|16749.2|16747.2|16746.8|16744.8|16750.4|16748.4|16744.9|16742.9|278
1703203200000|2023-12-22 00:00:00|16747.1|16745.1|16743.6|16741.6|16748.3|16746.3|16741.8|16739.8|437
1703203500000|2023-12-22 00:05:00|16743.7|16741.7|16747.8|16745.8|16748.3|16746.3|16742.4|16740.4|364
1703203800000|2023-12-22 00:10:00|16747.9|16745.9|16744.6|16742.6|16749.6|16747.6|16743.9|16741.9|470
1703204100000|2023-12-22 00:15:00|16744.7|16742.7|16738.3|16736.3|16744.7|16742.7|16734.7|16732.7|679
1703204400000|2023-12-22 00:20:00|16738.4|16736.4|16744.4|16742.4|16744.6|16742.6|16738.4|16736.4|353
1703204700000|2023-12-22 00:25:00|16744.3|16742.3|16741.7|16739.7|16744.8|16742.8|16741.1|16739.1|204
1703205000000|2023-12-22 00:30:00|16741.8|16739.8|16742.4|16740.4|16743.6|16741.6|16741.3|16739.3|109
1703205300000|2023-12-22 00:35:00|16742.6|16740.6|16742.7|16740.7|16743.2|16741.2|16741.3|16739.3|125
1703205600000|2023-12-22 00:40:00|16742.6|16740.6|16737.1|16735.1|16742.7|16740.7|16737.1|16735.1|302
1703205900000|2023-12-22 00:45:00|16737.2|16735.2|16737.7|16735.7|16738.9|16736.9|16736.3|16734.3|189
1703206200000|2023-12-22 00:50:00|16737.6|16735.6|16736.6|16734.6|16738.6|16736.6|16736.1|16734.1|195
1703206500000|2023-12-22 00:55:00|16736.4|16734.4|16734.6|16732.6|16736.7|16734.7|16734.3|16732.3|251
1703206800000|2023-12-22 01:00:00|16734.7|16732.7|16736.9|16734.9|16739.3|16737.3|16733.4|16731.4|552
1703207100000|2023-12-22 01:05:00|16736.3|16734.3|16724.3|16722.3|16737.6|16735.6|16716.2|16714.2|1488
1703207400000|2023-12-22 01:10:00|16724.6|16722.6|16728.9|16726.9|16729.1|16727.1|16722.7|16720.7|526
1703207700000|2023-12-22 01:15:00|16729.1|16727.1|16730.1|16728.1|16732.8|16730.8|16725.1|16723.1|517
1703208000000|2023-12-22 01:20:00|16729.9|16727.9|16725.8|16723.8|16730.2|16728.2|16725.8|16723.8|279
1703208300000|2023-12-22 01:25:00|16725.6|16723.6|16727.8|16725.8|16730.4|16728.4|16723.6|16721.6|396
1703208600000|2023-12-22 01:30:00|16727.7|16725.7|16725.7|16723.7|16729.8|16727.8|16725.6|16723.6|287
1703208900000|2023-12-22 01:35:00|16725.6|16723.6|16725.8|16723.8|16727.7|16725.7|16720.1|16718.1|534
1703209200000|2023-12-22 01:40:00|16725.7|16723.7|16719.1|16717.1|16725.8|16723.8|16716.4|16714.4|408
1703209500000|2023-12-22 01:45:00|16719.2|16717.2|16718.1|16716.1|16719.6|16717.6|16712.6|16710.6|574
1703209800000|2023-12-22 01:50:00|16717.9|16715.9|16715.8|16713.8|16720.1|16718.1|16714.6|16712.6|248
1703210100000|2023-12-22 01:55:00|16715.9|16713.9|16715.1|16713.1|16717.1|16715.1|16712.6|16710.6|288
1703210400000|2023-12-22 02:00:00|16715.2|16713.2|16714.6|16712.6|16717.4|16715.4|16714.1|16712.1|222
1703210700000|2023-12-22 02:05:00|16714.4|16712.4|16716.1|16714.1|16716.4|16714.4|16712.7|16710.7|267
1703211000000|2023-12-22 02:10:00|16716.2|16714.2|16719.4|16717.4|16719.4|16717.4|16716.2|16714.2|310
1703211300000|2023-12-22 02:15:00|16719.3|16717.3|16725.6|16723.6|16726.4|16724.4|16719.3|16717.3|710
1703211600000|2023-12-22 02:20:00|16725.4|16723.4|16722.8|16720.8|16728.6|16726.6|16722.7|16720.7|415
1703211900000|2023-12-22 02:25:00|16722.9|16720.9|16721.3|16719.3|16725.2|16723.2|16720.4|16718.4|222
1703212200000|2023-12-22 02:30:00|16721.2|16719.2|16723.6|16721.6|16723.9|16721.9|16721.1|16719.1|137
1703212500000|2023-12-22 02:35:00|16723.4|16721.4|16718.1|16716.1|16723.9|16721.9|16717.7|16715.7|411
1703212800000|2023-12-22 02:40:00|16718.3|16716.3|16716.3|16714.3|16718.8|16716.8|16715.9|16713.9|226
1703213100000|2023-12-22 02:45:00|16716.4|16714.4|16722.1|16720.1|16722.8|16720.8|16716.4|16714.4|220
1703213400000|2023-12-22 02:50:00|16721.9|16719.9|16725.3|16723.3|16726.4|16724.4|16721.3|16719.3|287
1703213700000|2023-12-22 02:55:00|16725.4|16723.4|16724.4|16722.4|16726.3|16724.3|16724.2|16722.2|186
1703214000000|2023-12-22 03:00:00|16724.6|16722.6|16724.8|16722.8|16725.8|16723.8|16723.3|16721.3|263
1703214300000|2023-12-22 03:05:00|16724.7|16722.7|16725.3|16723.3|16725.7|16723.7|16723.3|16721.3|139
1703214600000|2023-12-22 03:10:00|16725.4|16723.4|16725.1|16723.1|16727.4|16725.4|16723.9|16721.9|211
1703214900000|2023-12-22 03:15:00|16725.2|16723.2|16721.6|16719.6|16725.8|16723.8|16721.1|16719.1|230
1703215200000|2023-12-22 03:20:00|16721.7|16719.7|16722.1|16720.1|16723.6|16721.6|16719.3|16717.3|194
1703215500000|2023-12-22 03:25:00|16721.9|16719.9|16721.9|16719.9|16722.3|16720.3|16719.3|16717.3|168
1703215800000|2023-12-22 03:30:00|16721.8|16719.8|16717.1|16715.1|16721.8|16719.8|16717.1|16715.1|183
1703216100000|2023-12-22 03:35:00|16717.2|16715.2|16714.8|16712.8|16717.7|16715.7|16714.1|16712.1|265
1703216400000|2023-12-22 03:40:00|16714.7|16712.7|16708.6|16706.6|16714.8|16712.8|16705.4|16703.4|618
1703216700000|2023-12-22 03:45:00|16708.4|16706.4|16718.3|16716.3|16721.1|16719.1|16706.1|16704.1|633
1703217000000|2023-12-22 03:50:00|16718.2|16716.2|16715.3|16713.3|16718.4|16716.4|16714.4|16712.4|304
1703217300000|2023-12-22 03:55:00|16715.4|16713.4|16714.1|16712.1|16716.6|16714.6|16713.9|16711.9|183
1703217600000|2023-12-22 04:00:00|16714.2|16712.2|16717.4|16715.4|16718.2|16716.2|16713.9|16711.9|218
1703217900000|2023-12-22 04:05:00|16717.6|16715.6|16713.3|16711.3|16717.6|16715.6|16713.3|16711.3|158
1703218200000|2023-12-22 04:10:00|16713.2|16711.2|16715.9|16713.9|16716.6|16714.6|16712.3|16710.3|114
1703218500000|2023-12-22 04:15:00|16715.8|16713.8|16715.2|16713.2|16716.2|16714.2|16714.3|16712.3|117
1703218800000|2023-12-22 04:20:00|16715.1|16713.1|16713.8|16711.8|16715.3|16713.3|16712.8|16710.8|152
1703219100000|2023-12-22 04:25:00|16713.7|16711.7|16714.2|16712.2|16716.3|16714.3|16713.7|16711.7|123
1703219400000|2023-12-22 04:30:00|16714.3|16712.3|16717.1|16715.1|16717.4|16715.4|16714.2|16712.2|145
1703219700000|2023-12-22 04:35:00|16716.9|16714.9|16718.3|16716.3|16719.2|16717.2|16716.9|16714.9|154
1703220000000|2023-12-22 04:40:00|16718.2|16716.2|16718.6|16716.6|16719.4|16717.4|16717.3|16715.3|122
1703220300000|2023-12-22 04:45:00|16718.7|16716.7|16718.8|16716.8|16719.2|16717.2|16717.7|16715.7|112
1703220600000|2023-12-22 04:50:00|16718.9|16716.9|16716.7|16714.7|16719.1|16717.1|16716.1|16714.1|124
1703220900000|2023-12-22 04:55:00|16716.9|16714.9|16717.6|16715.6|16717.9|16715.9|16714.2|16712.2|434
1703221200000|2023-12-22 05:00:00|16717.7|16715.7|16715.1|16713.1|16717.9|16715.9|16713.8|16711.8|399
1703221500000|2023-12-22 05:05:00|16715.2|16713.2|16710.3|16708.3|16716.1|16714.1|16709.9|16707.9|286
1703221800000|2023-12-22 05:10:00|16710.2|16708.2|16714.8|16712.8|16717.4|16715.4|16710.2|16708.2|301
1703222100000|2023-12-22 05:15:00|16714.9|16712.9|16714.3|16712.3|16717.2|16715.2|16713.6|16711.6|174
1703222400000|2023-12-22 05:20:00|16714.4|16712.4|16711.6|16709.6|16714.8|16712.8|16711.6|16709.6|168
1703222700000|2023-12-22 05:25:00|16711.7|16709.7|16714.1|16712.1|16714.9|16712.9|16711.1|16709.1|163
1703223000000|2023-12-22 05:30:00|16713.9|16711.9|16713.3|16711.3|16714.9|16712.9|16712.7|16710.7|138
1703223300000|2023-12-22 05:35:00|16713.2|16711.2|16717.6|16715.6|16717.7|16715.7|16710.8|16708.8|313
1703223600000|2023-12-22 05:40:00|16717.7|16715.7|16714.1|16712.1|16718.2|16716.2|16713.1|16711.1|197
1703223900000|2023-12-22 05:45:00|16713.9|16711.9|16709.3|16707.3|16714.4|16712.4|16709.1|16707.1|258
1703224200000|2023-12-22 05:50:00|16709.2|16707.2|16708.6|16706.6|16711.8|16709.8|16707.6|16705.6|211
1703224500000|2023-12-22 05:55:00|16708.7|16706.7|16702.1|16700.1|16708.7|16706.7|16701.6|16699.6|574
1703224800000|2023-12-22 06:00:00|16701.9|16699.9|16706.2|16704.2|16707.7|16705.7|16699.3|16697.3|470
1703225100000|2023-12-22 06:05:00|16706.3|16704.3|16701.8|16699.8|16707.2|16705.2|16700.2|16698.2|313
1703225400000|2023-12-22 06:10:00|16701.9|16699.9|16697.6|16695.6|16702.1|16700.1|16696.9|16694.9|387
1703225700000|2023-12-22 06:15:00|16697.4|16695.4|16697.8|16695.8|16699.4|16697.4|16696.7|16694.7|189
1703226000000|2023-12-22 06:20:00|16697.9|16695.9|16700.6|16698.6|16700.7|16698.7|16697.7|16695.7|164
1703226300000|2023-12-22 06:25:00|16700.7|16698.7|16704.4|16702.4|16705.7|16703.7|16700.6|16698.6|246
1703226600000|2023-12-22 06:30:00|16704.2|16702.2|16704.6|16702.6|16706.1|16704.1|16703.4|16701.4|141
1703226900000|2023-12-22 06:35:00|16704.4|16702.4|16706.8|16704.8|16707.1|16705.1|16703.9|16701.9|183
1703227200000|2023-12-22 06:40:00|16706.7|16704.7|16708.8|16706.8|16709.1|16707.1|16705.7|16703.7|228
1703227500000|2023-12-22 06:45:00|16708.9|16706.9|16709.8|16707.8|16710.6|16708.6|16707.2|16705.2|376
1703227800000|2023-12-22 06:50:00|16709.9|16707.9|16710.6|16708.6|16710.9|16708.9|16708.9|16706.9|181
1703228100000|2023-12-22 06:55:00|16710.7|16708.7|16708.8|16706.8|16711.1|16709.1|16708.4|16706.4|275
1703228400000|2023-12-22 07:00:00|16708.7|16706.7|16711.1|16709.1|16714.7|16712.7|16705.1|16703.1|688
1703228700000|2023-12-22 07:05:00|16710.8|16708.8|16709.1|16707.1|16711.7|16709.7|16707.4|16705.4|320
1703229000000|2023-12-22 07:10:00|16709.2|16707.2|16708.7|16706.7|16709.4|16707.4|16704.7|16702.7|352
1703229300000|2023-12-22 07:15:00|16708.6|16706.6|16710.8|16708.8|16712.1|16710.1|16707.6|16705.6|255
1703229600000|2023-12-22 07:20:00|16710.9|16708.9|16711.6|16709.6|16714.6|16712.6|16709.6|16707.6|229
1703229900000|2023-12-22 07:25:00|16711.4|16709.4|16710.3|16708.3|16713.4|16711.4|16708.4|16706.4|198
1703230200000|2023-12-22 07:30:00|16710.4|16708.4|16713.8|16711.8|16713.9|16711.9|16708.3|16706.3|208
1703230500000|2023-12-22 07:35:00|16713.9|16711.9|16714.7|16712.7|16714.9|16712.9|16711.8|16709.8|309
1703230800000|2023-12-22 07:40:00|16714.8|16712.8|16716.1|16714.1|16717.1|16715.1|16711.3|16709.3|502
1703231100000|2023-12-22 07:45:00|16716.2|16714.2|16717.4|16715.4|16718.4|16716.4|16716.2|16714.2|336
1703231400000|2023-12-22 07:50:00|16717.3|16715.3|16717.8|16715.8|16719.2|16717.2|16716.2|16714.2|287
1703231700000|2023-12-22 07:55:00|16717.7|16715.7|16713.8|16711.8|16718.9|16716.9|16713.8|16711.8|427
1703232000000|2023-12-22 08:00:00|16713.7|16711.7|16713.1|16711.1|16718.2|16716.2|16710.7|16708.7|969
1703232300000|2023-12-22 08:05:00|16712.9|16710.9|16710.4|16708.4|16716.7|16714.7|16708.8|16706.8|369
1703232600000|2023-12-22 08:10:00|16710.6|16708.6|16715.3|16713.3|16718.1|16716.1|16708.1|16706.1|385
1703232900000|2023-12-22 08:15:00|16715.2|16713.2|16713.1|16711.1|16717.6|16715.6|16711.4|16709.4|304
1703233200000|2023-12-22 08:20:00|16712.9|16710.9|16708.8|16706.8|16714.8|16712.8|16706.4|16704.4|296
1703233500000|2023-12-22 08:25:00|16708.9|16706.9|16715.1|16713.1|16717.2|16715.2|16707.9|16705.9|322
1703233800000|2023-12-22 08:30:00|16714.9|16712.9|16722.1|16720.1|16722.6|16720.6|16713.3|16711.3|725
1703234100000|2023-12-22 08:35:00|16721.9|16719.9|16721.1|16719.1|16724.2|16722.2|16718.8|16716.8|424
1703234400000|2023-12-22 08:40:00|16721.2|16719.2|16717.3|16715.3|16722.8|16720.8|16716.1|16714.1|461
1703234700000|2023-12-22 08:45:00|16717.4|16715.4|16712.8|16710.8|16718.7|16716.7|16711.6|16709.6|498
1703235000000|2023-12-22 08:50:00|16712.7|16710.7|16710.8|16708.8|16715.3|16713.3|16710.1|16708.1|379
1703235300000|2023-12-22 08:55:00|16710.9|16708.9|16706.3|16704.3|16711.4|16709.4|16705.2|16703.2|444
1703235600000|2023-12-22 09:00:00|16706.4|16704.4|16707.6|16705.6|16713.6|16711.6|16706.1|16704.1|660
1703235900000|2023-12-22 09:05:00|16707.4|16705.4|16712.8|16710.8|16715.1|16713.1|16703.6|16701.6|771
1703236200000|2023-12-22 09:10:00|16712.7|16710.7|16713.4|16711.4|16716.2|16714.2|16712.1|16710.1|488
1703236500000|2023-12-22 09:15:00|16713.3|16711.3|16717.6|16715.6|16718.4|16716.4|16711.8|16709.8|432
1703236800000|2023-12-22 09:20:00|16717.4|16715.4|16717.9|16715.9|16722.3|16720.3|16716.9|16714.9|429
1703237100000|2023-12-22 09:25:00|16718.1|16716.1|16717.6|16715.6|16719.7|16717.7|16716.2|16714.2|256
1703237400000|2023-12-22 09:30:00|16717.7|16715.7|16726.1|16724.1|16727.4|16725.4|16717.6|16715.6|526
1703237700000|2023-12-22 09:35:00|16725.9|16723.9|16725.3|16723.3|16727.7|16725.7|16722.8|16720.8|275
1703238000000|2023-12-22 09:40:00|16725.2|16723.2|16724.3|16722.3|16726.3|16724.3|16722.3|16720.3|233
1703238300000|2023-12-22 09:45:00|16724.2|16722.2|16721.6|16719.6|16725.6|16723.6|16719.9|16717.9|333
1703238600000|2023-12-22 09:50:00|16721.7|16719.7|16717.8|16715.8|16723.2|16721.2|16717.7|16715.7|237
1703238900000|2023-12-22 09:55:00|16717.7|16715.7|16719.1|16717.1|16719.8|16717.8|16716.8|16714.8|238
1703239200000|2023-12-22 10:00:00|16718.9|16716.9|16717.8|16715.8|16719.4|16717.4|16715.9|16713.9|277
1703239500000|2023-12-22 10:05:00|16717.7|16715.7|16719.6|16717.6|16720.6|16718.6|16716.3|16714.3|176
1703239800000|2023-12-22 10:10:00|16719.7|16717.7|16720.8|16718.8|16723.9|16721.9|16719.4|16717.4|230
1703240100000|2023-12-22 10:15:00|16720.7|16718.7|16724.6|16722.6|16724.6|16722.6|16720.3|16718.3|266
1703240400000|2023-12-22 10:20:00|16724.4|16722.4|16725.4|16723.4|16725.9|16723.9|16723.8|16721.8|327
1703240700000|2023-12-22 10:25:00|16725.7|16723.7|16724.8|16722.8|16725.8|16723.8|16720.1|16718.1|256
1703241000000|2023-12-22 10:30:00|16724.9|16722.9|16722.8|16720.8|16726.8|16724.8|16722.2|16720.2|466
1703241300000|2023-12-22 10:35:00|16722.7|16720.7|16723.8|16721.8|16723.9|16721.9|16720.3|16718.3|195
1703241600000|2023-12-22 10:40:00|16723.7|16721.7|16729.2|16727.2|16729.2|16727.2|16723.1|16721.1|406
1703241900000|2023-12-22 10:45:00|16729.3|16727.3|16730.8|16728.8|16733.6|16731.6|16728.1|16726.1|440
1703242200000|2023-12-22 10:50:00|16730.9|16728.9|16734.9|16732.9|16736.6|16734.6|16726.4|16724.4|602
1703242500000|2023-12-22 10:55:00|16734.8|16732.8|16737.3|16735.3|16737.4|16735.4|16733.9|16731.9|373
1703242800000|2023-12-22 11:00:00|16737.2|16735.2|16739.1|16737.1|16741.3|16739.3|16736.3|16734.3|508
1703243100000|2023-12-22 11:05:00|16738.9|16736.9|16738.6|16736.6|16740.3|16738.3|16736.8|16734.8|232
1703243400000|2023-12-22 11:10:00|16738.7|16736.7|16740.9|16738.9|16741.8|16739.8|16737.3|16735.3|295
1703243700000|2023-12-22 11:15:00|16740.8|16738.8|16736.2|16734.2|16742.2|16740.2|16736.2|16734.2|280
1703244000000|2023-12-22 11:20:00|16736.1|16734.1|16735.7|16733.7|16737.6|16735.6|16734.2|16732.2|291
1703244300000|2023-12-22 11:25:00|16735.6|16733.6|16735.4|16733.4|16736.8|16734.8|16732.9|16730.9|255
1703244600000|2023-12-22 11:30:00|16735.6|16733.6|16740.9|16738.9|16741.2|16739.2|16734.2|16732.2|316
1703244900000|2023-12-22 11:35:00|16740.6|16738.6|16734.3|16732.3|16740.7|16738.7|16734.2|16732.2|322
1703245200000|2023-12-22 11:40:00|16734.4|16732.4|16733.6|16731.6|16736.7|16734.7|16731.6|16729.6|483
1703245500000|2023-12-22 11:45:00|16733.7|16731.7|16736.6|16734.6|16738.2|16736.2|16732.3|16730.3|320
1703245800000|2023-12-22 11:50:00|16736.4|16734.4|16742.1|16740.1|16742.3|16740.3|16736.1|16734.1|358
1703246100000|2023-12-22 11:55:00|16741.9|16739.9|16739.7|16737.7|16742.4|16740.4|16738.4|16736.4|194
1703246400000|2023-12-22 12:00:00|16739.8|16737.8|16748.1|16746.1|16748.8|16746.8|16739.3|16737.3|776
1703246700000|2023-12-22 12:05:00|16747.9|16745.9|16749.4|16747.4|16751.6|16749.6|16747.1|16745.1|555
1703247000000|2023-12-22 12:10:00|16749.3|16747.3|16750.3|16748.3|16751.6|16749.6|16748.4|16746.4|409
1703247300000|2023-12-22 12:15:00|16750.2|16748.2|16751.6|16749.6|16752.3|16750.3|16748.1|16746.1|425
1703247600000|2023-12-22 12:20:00|16751.3|16749.3|16756.3|16754.3|16756.6|16754.6|16750.1|16748.1|804
1703247900000|2023-12-22 12:25:00|16756.4|16754.4|16754.4|16752.4|16756.9|16754.9|16754.1|16752.1|516
1703248200000|2023-12-22 12:30:00|16754.6|16752.6|16749.6|16747.6|16754.9|16752.9|16748.9|16746.9|591
1703248500000|2023-12-22 12:35:00|16749.7|16747.7|16752.6|16750.6|16754.3|16752.3|16749.1|16747.1|525
1703248800000|2023-12-22 12:40:00|16752.3|16750.3|16751.1|16749.1|16753.8|16751.8|16750.4|16748.4|423
1703249100000|2023-12-22 12:45:00|16750.9|16748.9|16747.6|16745.6|16751.7|16749.7|16743.3|16741.3|633
1703249400000|2023-12-22 12:50:00|16747.4|16745.4|16749.1|16747.1|16750.7|16748.7|16746.2|16744.2|313
1703249700000|2023-12-22 12:55:00|16748.9|16746.9|16751.1|16749.1|16751.7|16749.7|16747.1|16745.1|341
1703250000000|2023-12-22 13:00:00|16751.3|16749.3|16763.2|16761.2|16763.2|16761.2|16750.2|16748.2|1117
1703250300000|2023-12-22 13:05:00|16763.1|16761.1|16758.1|16756.1|16764.1|16762.1|16757.7|16755.7|876
1703250600000|2023-12-22 13:10:00|16758.2|16756.2|16761.4|16759.4|16762.2|16760.2|16755.4|16753.4|494
1703250900000|2023-12-22 13:15:00|16761.3|16759.3|16764.3|16762.3|16764.9|16762.9|16759.6|16757.6|771
1703251200000|2023-12-22 13:20:00|16764.4|16762.4|16768.1|16766.1|16769.2|16767.2|16762.9|16760.9|794
1703251500000|2023-12-22 13:25:00|16767.9|16765.9|16768.6|16766.6|16771.8|16769.8|16766.1|16764.1|1022
1703251800000|2023-12-22 13:30:00|16768.4|16766.4|16760.2|16758.2|16778.8|16776.8|16735.3|16733.3|8242
1703252100000|2023-12-22 13:35:00|16759.9|16757.9|16784.3|16782.3|16798.2|16796.2|16757.2|16755.2|7524
1703252400000|2023-12-22 13:40:00|16784.2|16782.2|16802.7|16800.7|16803.8|16801.8|16781.6|16779.6|4602
1703252700000|2023-12-22 13:45:00|16802.6|16800.6|16789.3|16787.3|16802.8|16800.8|16788.8|16786.8|2141
1703253000000|2023-12-22 13:50:00|16789.2|16787.2|16807.6|16805.6|16809.8|16807.8|16785.8|16783.8|4248
1703253300000|2023-12-22 13:55:00|16807.4|16805.4|16805.3|16803.3|16807.4|16805.4|16799.6|16797.6|1298
1703253600000|2023-12-22 14:00:00|16805.4|16803.4|16807.4|16805.4|16809.8|16807.8|16801.8|16799.8|1709
1703253900000|2023-12-22 14:05:00|16807.6|16805.6|16802.6|16800.6|16807.8|16805.8|16801.9|16799.9|1101
1703254200000|2023-12-22 14:10:00|16802.7|16800.7|16804.8|16802.8|16818.4|16816.4|16797.9|16795.9|4652
1703254500000|2023-12-22 14:15:00|16804.7|16802.7|16809.3|16807.3|16813.1|16811.1|16802.8|16800.8|2232
1703254800000|2023-12-22 14:20:00|16809.6|16807.6|16804.3|16802.3|16810.3|16808.3|16802.4|16800.4|1102
1703255100000|2023-12-22 14:25:00|16802.3|16800.3|16804.3|16802.3|16810.8|16808.8|16800.3|16798.3|2850
1703255400000|2023-12-22 14:30:00|16804.1|16802.1|16801.8|16800.8|16826.1|16825.1|16798.9|16797.9|17005
1703255700000|2023-12-22 14:35:00|16802.8|16801.8|16810.2|16809.2|16812.8|16811.8|16794.1|16793.1|12737
1703256000000|2023-12-22 14:40:00|16809.9|16808.9|16836.9|16835.9|16839.1|16838.1|16806.6|16805.6|12503
1703256300000|2023-12-22 14:45:00|16838.2|16837.2|16834.7|16833.7|16840.8|16839.8|16823.3|16822.3|6360
1703256600000|2023-12-22 14:50:00|16834.9|16833.9|16832.4|16831.4|16843.8|16842.8|16831.1|16830.1|6893
1703256900000|2023-12-22 14:55:00|16833.3|16832.3|16825.9|16824.9|16841.9|16840.9|16820.8|16819.8|5833
1703257200000|2023-12-22 15:00:00|16826.2|16825.2|16827.9|16826.9|16834.6|16833.6|16809.2|16808.2|8374
1703257500000|2023-12-22 15:05:00|16828.1|16827.1|16825.6|16824.6|16837.8|16836.8|16810.8|16809.8|7243
1703257800000|2023-12-22 15:10:00|16825.2|16824.2|16829.8|16828.8|16833.6|16832.6|16816.8|16815.8|5563
1703258100000|2023-12-22 15:15:00|16829.7|16828.7|16823.4|16822.4|16830.6|16829.6|16819.1|16818.1|3977
1703258400000|2023-12-22 15:20:00|16823.3|16822.3|16814|16813|16824.7|16823.7|16807.7|16806.7|5283
1703258700000|2023-12-22 15:25:00|16812.9|16811.9|16828.2|16827.2|16831.8|16830.8|16805.7|16804.7|6006
1703259000000|2023-12-22 15:30:00|16828.7|16827.7|16830.5|16829.5|16834.3|16833.3|16824.8|16823.8|4355
1703259300000|2023-12-22 15:35:00|16830.7|16829.7|16826|16825|16837|16836|16811|16810|6007
1703259600000|2023-12-22 15:40:00|16825.9|16824.9|16832.8|16831.8|16836.7|16835.7|16825.9|16824.9|4392
1703259900000|2023-12-22 15:45:00|16832.9|16831.9|16823.2|16822.2|16836.4|16835.4|16822.3|16821.3|3533
1703260200000|2023-12-22 15:50:00|16823.3|16822.3|16822|16821|16825.3|16824.3|16816.4|16815.4|2979
1703260500000|2023-12-22 15:55:00|16821.9|16820.9|16798.8|16797.8|16823.2|16822.2|16797.9|16796.9|6061
1703260800000|2023-12-22 16:00:00|16799|16798|16790.3|16789.3|16803|16802|16772.9|16771.9|9819
1703261100000|2023-12-22 16:05:00|16790.4|16789.4|16798.2|16797.2|16799|16798|16771.5|16770.5|8357
1703261400000|2023-12-22 16:10:00|16798.3|16797.3|16800.7|16799.7|16804.9|16803.9|16791.5|16790.5|4200
1703261700000|2023-12-22 16:15:00|16800.9|16799.9|16800|16799|16804|16803|16792.7|16791.7|2963
1703262000000|2023-12-22 16:20:00|16799.9|16798.9|16796.9|16795.9|16811.2|16810.2|16794.8|16793.8|3947
1703262300000|2023-12-22 16:25:00|16796.8|16795.8|16801.7|16800.7|16805.8|16804.8|16790.8|16789.8|2798
1703262600000|2023-12-22 16:30:00|16801.5|16800.5|16808|16807|16816.4|16815.4|16801.3|16800.3|3513
1703262900000|2023-12-22 16:35:00|16807.9|16806.9|16800|16799|16808|16807|16793.4|16792.4|3514
1703263200000|2023-12-22 16:40:00|16799.7|16798.7|16791.7|16790.7|16800.1|16799.1|16785.2|16784.2|3433
1703263500000|2023-12-22 16:45:00|16791.8|16790.8|16791.4|16790.4|16798.7|16797.7|16784.6|16783.6|2710
1703263800000|2023-12-22 16:50:00|16790.7|16789.7|16791.7|16790.7|16796.9|16795.9|16785.1|16784.1|2078
1703264100000|2023-12-22 16:55:00|16791.6|16790.6|16792.2|16791.2|16798.9|16797.9|16790.3|16789.3|2159
1703264400000|2023-12-22 17:00:00|16792.3|16791.3|16796.4|16795.4|16800.9|16799.9|16792.1|16791.1|2080
1703264700000|2023-12-22 17:05:00|16796.3|16795.3|16787.2|16786.2|16809.4|16808.4|16782.2|16781.2|4368
1703265000000|2023-12-22 17:10:00|16787.4|16786.4|16779.2|16778.2|16791.7|16790.7|16778.2|16777.2|3218
1703265300000|2023-12-22 17:15:00|16779.3|16778.3|16782.2|16781.2|16789.3|16788.3|16775.7|16774.7|2954
1703265600000|2023-12-22 17:20:00|16782.1|16781.1|16776.9|16775.9|16782.8|16781.8|16770.8|16769.8|3223
1703265900000|2023-12-22 17:25:00|16777.1|16776.1|16792.4|16791.4|16795.6|16794.6|16776.2|16775.2|3338
1703266200000|2023-12-22 17:30:00|16792.7|16791.7|16792.8|16791.8|16796.2|16795.2|16784.2|16783.2|2644
1703266500000|2023-12-22 17:35:00|16792.4|16791.4|16801.6|16800.6|16802.3|16801.3|16790.7|16789.7|2610
1703266800000|2023-12-22 17:40:00|16802.2|16801.2|16805.7|16804.7|16806.6|16805.6|16799.1|16798.1|2417
1703267100000|2023-12-22 17:45:00|16805.4|16804.4|16804.6|16803.6|16812.1|16811.1|16803.1|16802.1|3370
1703267400000|2023-12-22 17:50:00|16804.7|16803.7|16807.7|16806.7|16809.2|16808.2|16799.8|16798.8|2037
1703267700000|2023-12-22 17:55:00|16807.6|16806.6|16810.3|16809.3|16811.6|16810.6|16800.3|16799.3|1987
1703268000000|2023-12-22 18:00:00|16809.7|16808.7|16810.5|16809.5|16812|16811|16802.2|16801.2|2178
1703268300000|2023-12-22 18:05:00|16810.3|16809.3|16814|16813|16817.2|16816.2|16810.2|16809.2|2322
1703268600000|2023-12-22 18:10:00|16814.1|16813.1|16819.3|16818.3|16820.8|16819.8|16812.8|16811.8|2030
1703268900000|2023-12-22 18:15:00|16818.8|16817.8|16815.1|16814.1|16820.7|16819.7|16813.7|16812.7|1979
1703269200000|2023-12-22 18:20:00|16815|16814|16817.5|16816.5|16820.5|16819.5|16814.6|16813.6|1276
1703269500000|2023-12-22 18:25:00|16817.3|16816.3|16816.6|16815.6|16821.5|16820.5|16814|16813|1827
1703269800000|2023-12-22 18:30:00|16816.7|16815.7|16820.1|16819.1|16822.7|16821.7|16816.1|16815.1|1487
1703270100000|2023-12-22 18:35:00|16820|16819|16816.1|16815.1|16823.1|16822.1|16814.2|16813.2|1890
1703270400000|2023-12-22 18:40:00|16816.2|16815.2|16816.2|16815.2|16817.7|16816.7|16805|16804|2870
1703270700000|2023-12-22 18:45:00|16816.1|16815.1|16819.3|16818.3|16820.7|16819.7|16809.7|16808.7|1866
1703271000000|2023-12-22 18:50:00|16819.2|16818.2|16812|16811|16821.1|16820.1|16810.8|16809.8|1809
1703271300000|2023-12-22 18:55:00|16812.2|16811.2|16806|16805|16814.5|16813.5|16804.1|16803.1|1860
1703271600000|2023-12-22 19:00:00|16806.2|16805.2|16788|16787|16808.1|16807.1|16787.1|16786.1|3681
1703271900000|2023-12-22 19:05:00|16787.8|16786.8|16765.1|16764.1|16790.5|16789.5|16754.6|16753.6|9801
1703272200000|2023-12-22 19:10:00|16764.7|16763.7|16774.3|16773.3|16776.3|16775.3|16763|16762|3758
1703272500000|2023-12-22 19:15:00|16774.2|16773.2|16750.6|16749.6|16774.7|16773.7|16732.2|16731.2|9462
1703272800000|2023-12-22 19:20:00|16751.9|16750.9|16729.3|16728.3|16758.3|16757.3|16713.3|16712.3|7976
1703273100000|2023-12-22 19:25:00|16729.7|16728.7|16718.9|16717.9|16733.4|16732.4|16714|16713|7127
1703273400000|2023-12-22 19:30:00|16719|16718|16719.9|16718.9|16733.7|16732.7|16699.4|16698.4|13085
1703273700000|2023-12-22 19:35:00|16720.2|16719.2|16737.4|16736.4|16747.2|16746.2|16718.2|16717.2|5984
1703274000000|2023-12-22 19:40:00|16737.5|16736.5|16763.7|16762.7|16767.3|16766.3|16737.5|16736.5|6022
1703274300000|2023-12-22 19:45:00|16763.5|16762.5|16773.2|16772.2|16778.5|16777.5|16763.4|16762.4|5360
1703274600000|2023-12-22 19:50:00|16772.9|16771.9|16782.2|16781.2|16788|16787|16771.2|16770.2|4681
1703274900000|2023-12-22 19:55:00|16782|16781|16790.2|16789.2|16790.3|16789.3|16781.4|16780.4|3018
1703275200000|2023-12-22 20:00:00|16790|16789|16786.5|16785.5|16794.5|16793.5|16772.9|16771.9|5881
1703275500000|2023-12-22 20:05:00|16786.7|16785.7|16774.7|16773.7|16789.9|16788.9|16774.3|16773.3|2837
1703275800000|2023-12-22 20:10:00|16774.8|16773.8|16785.4|16784.4|16788.2|16787.2|16774.8|16773.8|2540
1703276100000|2023-12-22 20:15:00|16785.5|16784.5|16780.9|16779.9|16785.9|16784.9|16772.3|16771.3|2912
1703276400000|2023-12-22 20:20:00|16780.8|16779.8|16784.4|16783.4|16788.2|16787.2|16774.4|16773.4|3079
1703276700000|2023-12-22 20:25:00|16784.3|16783.3|16793|16792|16794.7|16793.7|16781.8|16780.8|3513
1703277000000|2023-12-22 20:30:00|16793.2|16792.2|16781.2|16780.2|16794.3|16793.3|16780.9|16779.9|3269
1703277300000|2023-12-22 20:35:00|16781|16780|16772.3|16771.3|16785.2|16784.2|16772.3|16771.3|3336
1703277600000|2023-12-22 20:40:00|16770.3|16769.3|16772.3|16771.3|16772.9|16771.9|16759.3|16758.3|5127
1703277900000|2023-12-22 20:45:00|16772.4|16771.4|16768.6|16767.6|16778.4|16777.4|16766.7|16765.7|2971
1703278200000|2023-12-22 20:50:00|16768.4|16767.4|16780.4|16779.4|16784.6|16783.6|16763.9|16762.9|5687
1703278500000|2023-12-22 20:55:00|16780.2|16779.2|16782.3|16781.3|16784.1|16783.1|16771.1|16770.1|10189
1703278800000|2023-12-22 21:00:00|16781.6|16780.6|16777.2|16775.2|16788.8|16786.8|16773.4|16771.4|5013
1703279100000|2023-12-22 21:05:00|16777.1|16775.1|16773.4|16771.4|16779.8|16777.8|16772.9|16770.9|1017
1703279400000|2023-12-22 21:10:00|16773.6|16771.6|16770.7|16768.7|16775.1|16773.1|16768.3|16766.3|905
1703279700000|2023-12-22 21:15:00|16770.8|16768.8|16768.9|16766.9|16772.8|16770.8|16766.9|16764.9|518
1703280000000|2023-12-22 21:20:00|16768.7|16766.7|16768.7|16766.7|16770.8|16768.8|16768.6|16766.6|269
1703280300000|2023-12-22 21:25:00|16768.9|16766.9|16768.4|16766.4|16770.1|16768.1|16768.4|16766.4|208
1703280600000|2023-12-22 21:30:00|16768.6|16766.6|16766.2|16764.2|16768.7|16766.7|16765.8|16763.8|263
1703280900000|2023-12-22 21:35:00|16766.1|16764.1|16764.6|16762.6|16766.2|16764.2|16764.1|16762.1|319
1703281200000|2023-12-22 21:40:00|16764.4|16762.4|16764.1|16762.1|16765.4|16763.4|16763.2|16761.2|325
1703281500000|2023-12-22 21:45:00|16764.2|16762.2|16761.9|16759.9|16765.6|16763.6|16760.4|16758.4|528
1703281800000|2023-12-22 21:50:00|16762.1|16760.1|16762.6|16760.6|16763.1|16761.1|16760.4|16758.4|242
1703282100000|2023-12-22 21:55:00|16762.3|16760.3|16765.4|16760.4|16765.5|16762.7|16762.1|16760.1|287
1703282400000|2023-12-22 22:00:00|16765.3|16760.3|16765.3|16760.3|16765.3|16760.3|16765.3|16760.3|0
1703545200000|2023-12-25 23:00:00|16790.4|16788.4|16795.7|16793.7|16799.1|16797.1|16785.6|16783.6|830
1703545500000|2023-12-25 23:05:00|16796.9|16794.9|16794.4|16792.4|16796.9|16794.9|16790.2|16788.2|445
1703545800000|2023-12-25 23:10:00|16794.3|16792.3|16792.4|16790.4|16794.7|16792.7|16790.4|16788.4|441
1703546100000|2023-12-25 23:15:00|16792.3|16790.3|16795.4|16793.4|16797.7|16795.7|16791.3|16789.3|534
1703546400000|2023-12-25 23:20:00|16795.7|16793.7|16798.9|16796.9|16799.7|16797.7|16795.6|16793.6|401
1703546700000|2023-12-25 23:25:00|16799.1|16797.1|16805.9|16803.9|16806.7|16804.7|16798.9|16796.9|836
1703547000000|2023-12-25 23:30:00|16805.8|16803.8|16809.8|16807.8|16810.2|16808.2|16803.2|16801.2|544
1703547300000|2023-12-25 23:35:00|16809.7|16807.7|16811.4|16809.4|16812.7|16810.7|16808.3|16806.3|412
1703547600000|2023-12-25 23:40:00|16811.6|16809.6|16810.8|16808.8|16812.1|16810.1|16809.3|16807.3|221
1703547900000|2023-12-25 23:45:00|16810.9|16808.9|16804.7|16802.7|16812.2|16810.2|16803.8|16801.8|496
1703548200000|2023-12-25 23:50:00|16804.8|16802.8|16806.2|16804.2|16806.9|16804.9|16802.2|16800.2|307
1703548500000|2023-12-25 23:55:00|16806.1|16804.1|16805.7|16803.7|16807.7|16805.7|16805.6|16803.6|256
1703548800000|2023-12-26 00:00:00|16805.6|16803.6|16797.8|16795.8|16805.6|16803.6|16795.4|16793.4|553
1703549100000|2023-12-26 00:05:00|16797.9|16795.9|16799.2|16797.2|16801.3|16799.3|16794.3|16792.3|374
1703549400000|2023-12-26 00:10:00|16799.1|16797.1|16799.2|16797.2|16802.2|16800.2|16798.4|16796.4|221
1703549700000|2023-12-26 00:15:00|16799.1|16797.1|16801.7|16799.7|16802.3|16800.3|16798.7|16796.7|183
1703550000000|2023-12-26 00:20:00|16801.8|16799.8|16800.9|16798.9|16805.1|16803.1|16800.9|16798.9|245
1703550300000|2023-12-26 00:25:00|16800.7|16798.7|16806.9|16804.9|16807.6|16805.6|16800.4|16798.4|343
1703550600000|2023-12-26 00:30:00|16806.8|16804.8|16804.9|16802.9|16807.9|16805.9|16803.8|16801.8|364
1703550900000|2023-12-26 00:35:00|16804.8|16802.8|16800.6|16798.6|16804.9|16802.9|16800.6|16798.6|453
1703551200000|2023-12-26 00:40:00|16800.7|16798.7|16795.3|16793.3|16800.8|16798.8|16792.7|16790.7|560
1703551500000|2023-12-26 00:45:00|16795.4|16793.4|16798.8|16796.8|16800.7|16798.7|16795.4|16793.4|356
1703551800000|2023-12-26 00:50:00|16798.7|16796.7|16800.2|16798.2|16800.7|16798.7|16796.7|16794.7|136
1703552100000|2023-12-26 00:55:00|16800.3|16798.3|16798.4|16796.4|16800.3|16798.3|16798.1|16796.1|67
1703552400000|2023-12-26 01:00:00|16798.2|16796.2|16794.4|16792.4|16798.8|16796.8|16793.3|16791.3|213
1703552700000|2023-12-26 01:05:00|16794.6|16792.6|16797.7|16795.7|16798.1|16796.1|16793.3|16791.3|219
1703553000000|2023-12-26 01:10:00|16797.8|16795.8|16796.6|16794.6|16798.4|16796.4|16796.1|16794.1|147
1703553300000|2023-12-26 01:15:00|16796.7|16794.7|16800.2|16798.2|16800.9|16798.9|16795.6|16793.6|201
1703553600000|2023-12-26 01:20:00|16800.1|16798.1|16800.7|16798.7|16803|16801|16799.5|16797.5|169
1703553900000|2023-12-26 01:25:00|16801|16799|16804.1|16802.1|16804.7|16802.7|16801|16799|233
1703554200000|2023-12-26 01:30:00|16804.2|16802.2|16805.7|16803.7|16805.8|16803.8|16803.2|16801.2|245
1703554500000|2023-12-26 01:35:00|16805.8|16803.8|16804.2|16802.2|16805.8|16803.8|16803.7|16801.7|68
1703554800000|2023-12-26 01:40:00|16804.3|16802.3|16804|16802|16804.8|16802.8|16802.2|16800.2|148
1703555100000|2023-12-26 01:45:00|16804.1|16802.1|16804.1|16802.1|16804.6|16802.6|16802.8|16800.8|97
1703555400000|2023-12-26 01:50:00|16804|16802|16806.8|16804.8|16807.7|16805.7|16803.5|16801.5|253
1703555700000|2023-12-26 01:55:00|16806.7|16804.7|16809|16807|16809.5|16807.5|16806.1|16804.1|153
1703556000000|2023-12-26 02:00:00|16809.1|16807.1|16809.3|16807.3|16810.2|16808.2|16808|16806|230
1703556300000|2023-12-26 02:05:00|16809.5|16807.5|16807|16805|16809.8|16807.8|16805.6|16803.6|207
1703556600000|2023-12-26 02:10:00|16806.8|16804.8|16805|16803|16807.1|16805.1|16802.8|16800.8|251
1703556900000|2023-12-26 02:15:00|16805.1|16803.1|16808.5|16806.5|16808.5|16806.5|16805|16803|99
1703557200000|2023-12-26 02:20:00|16808.3|16806.3|16808.6|16806.6|16808.8|16806.8|16806.8|16804.8|86
1703557500000|2023-12-26 02:25:00|16808.5|16806.5|16809.8|16807.8|16811.2|16809.2|16808.5|16806.5|383
1703557800000|2023-12-26 02:30:00|16809.7|16807.7|16809.2|16807.2|16810.2|16808.2|16809.2|16807.2|82
1703558100000|2023-12-26 02:35:00|16809.1|16807.1|16808.2|16806.2|16809.2|16807.2|16806.8|16804.8|134
1703558400000|2023-12-26 02:40:00|16808.3|16806.3|16808|16806|16809.2|16807.2|16807.7|16805.7|114
1703558700000|2023-12-26 02:45:00|16808.1|16806.1|16807.7|16805.7|16808.7|16806.7|16807.7|16805.7|76
1703559000000|2023-12-26 02:50:00|16807.6|16805.6|16810.5|16808.5|16811.1|16809.1|16807.5|16805.5|144
1703559300000|2023-12-26 02:55:00|16810.3|16808.3|16809.3|16807.3|16811.2|16809.2|16809.3|16807.3|108
1703559600000|2023-12-26 03:00:00|16809.8|16807.8|16814|16812|16814.2|16812.2|16809.8|16807.8|349
1703559900000|2023-12-26 03:05:00|16813.8|16811.8|16813.6|16811.6|16814.5|16812.5|16813.2|16811.2|79
1703560200000|2023-12-26 03:10:00|16813.7|16811.7|16820.3|16818.3|16820.3|16818.3|16813.5|16811.5|375
1703560500000|2023-12-26 03:15:00|16820.2|16818.2|16822|16820|16823.1|16821.1|16819|16817|411
1703560800000|2023-12-26 03:20:00|16821.8|16819.8|16821|16819|16821.8|16819.8|16820.7|16818.7|122
1703561100000|2023-12-26 03:25:00|16820.8|16818.8|16820.5|16818.5|16821.2|16819.2|16819.2|16817.2|319
1703561400000|2023-12-26 03:30:00|16820.3|16818.3|16823|16821|16823|16821|16819.8|16817.8|189
1703561700000|2023-12-26 03:35:00|16823.1|16821.1|16822.7|16820.7|16823.7|16821.7|16821.6|16819.6|191
1703562000000|2023-12-26 03:40:00|16822.8|16820.8|16822.5|16820.5|16824|16822|16822.3|16820.3|59
1703562300000|2023-12-26 03:45:00|16823|16821|16822.7|16820.7|16824.1|16822.1|16822|16820|144
1703562600000|2023-12-26 03:50:00|16822.6|16820.6|16819.5|16817.5|16822.6|16820.6|16819.3|16817.3|196
1703562900000|2023-12-26 03:55:00|16819.6|16817.6|16820.2|16818.2|16820.6|16818.6|16819.3|16817.3|89
1703563200000|2023-12-26 04:00:00|16820.5|16818.5|16820|16818|16820.7|16818.7|16819.1|16817.1|82
1703563500000|2023-12-26 04:05:00|16820.1|16818.1|16819.7|16817.7|16820.3|16818.3|16819.6|16817.6|49
1703563800000|2023-12-26 04:10:00|16819.8|16817.8|16819.8|16817.8|16821.3|16819.3|16819.8|16817.8|154
1703564100000|2023-12-26 04:15:00|16819.7|16817.7|16820.7|16818.7|16820.8|16818.8|16819.7|16817.7|43
1703564400000|2023-12-26 04:20:00|16820.6|16818.6|16818.1|16816.1|16820.6|16818.6|16817|16815|178
1703564700000|2023-12-26 04:25:00|16818|16816|16818|16816|16818.7|16816.7|16817.5|16815.5|62
1703565000000|2023-12-26 04:30:00|16817.8|16815.8|16818.5|16816.5|16818.6|16816.6|16817.6|16815.6|49
1703565300000|2023-12-26 04:35:00|16818.3|16816.3|16817.7|16815.7|16818.5|16816.5|16817.5|16815.5|113
1703565600000|2023-12-26 04:40:00|16817.8|16815.8|16819.2|16817.2|16819.3|16817.3|16817.5|16815.5|43
1703565900000|2023-12-26 04:45:00|16819.3|16817.3|16821.7|16819.7|16822.7|16820.7|16819.3|16817.3|191
1703566200000|2023-12-26 04:50:00|16821.8|16819.8|16829.2|16827.2|16832.2|16830.2|16821.7|16819.7|583
1703566500000|2023-12-26 04:55:00|16829.1|16827.1|16825.7|16823.7|16829.1|16827.1|16825.1|16823.1|132
1703566800000|2023-12-26 05:00:00|16825.6|16823.6|16827.6|16825.6|16827.8|16825.8|16824.2|16822.2|210
1703567100000|2023-12-26 05:05:00|16827.7|16825.7|16826.3|16824.3|16828.5|16826.5|16824.2|16822.2|328
1703567400000|2023-12-26 05:10:00|16826.2|16824.2|16823.2|16821.2|16826.7|16824.7|16823.1|16821.1|267
1703567700000|2023-12-26 05:15:00|16823.1|16821.1|16823.5|16821.5|16825|16823|16823.1|16821.1|107
1703568000000|2023-12-26 05:20:00|16823.7|16821.7|16827.2|16825.2|16828.5|16826.5|16823.6|16821.6|213
1703568300000|2023-12-26 05:25:00|16827.1|16825.1|16828.3|16826.3|16828.7|16826.7|16825.8|16823.8|130
1703568600000|2023-12-26 05:30:00|16828.2|16826.2|16828.5|16826.5|16830.2|16828.2|16827.7|16825.7|164
1703568900000|2023-12-26 05:35:00|16828.3|16826.3|16826.2|16824.2|16828.7|16826.7|16824.2|16822.2|283
1703569200000|2023-12-26 05:40:00|16826.1|16824.1|16829.7|16827.7|16830.5|16828.5|16826|16824|236
1703569500000|2023-12-26 05:45:00|16829.8|16827.8|16830.3|16828.3|16830.7|16828.7|16829.2|16827.2|90
1703569800000|2023-12-26 05:50:00|16830.2|16828.2|16826.7|16824.7|16830.2|16828.2|16826.2|16824.2|188
1703570100000|2023-12-26 05:55:00|16826.8|16824.8|16827.5|16825.5|16828.8|16826.8|16826.7|16824.7|145
1703570400000|2023-12-26 06:00:00|16827.7|16825.7|16829.2|16827.2|16829.6|16827.6|16827.5|16825.5|93
1703570700000|2023-12-26 06:05:00|16829.1|16827.1|16828|16826|16829.8|16827.8|16827.2|16825.2|70
1703571000000|2023-12-26 06:10:00|16827.8|16825.8|16827.6|16825.6|16828.5|16826.5|16826.1|16824.1|135
1703571300000|2023-12-26 06:15:00|16827.5|16825.5|16827.7|16825.7|16828|16826|16826.7|16824.7|61
1703571600000|2023-12-26 06:20:00|16827.6|16825.6|16827.7|16825.7|16828.2|16826.2|16825.1|16823.1|220
1703571900000|2023-12-26 06:25:00|16828|16826|16829|16827|16830.6|16828.6|16827.6|16825.6|180
1703572200000|2023-12-26 06:30:00|16828.8|16826.8|16830.7|16828.7|16831.2|16829.2|16828.7|16826.7|179
1703572500000|2023-12-26 06:35:00|16830.8|16828.8|16830.7|16828.7|16832.3|16830.3|16830.1|16828.1|121
1703572800000|2023-12-26 06:40:00|16831|16829|16831|16829|16831.3|16829.3|16830.5|16828.5|59
1703573100000|2023-12-26 06:45:00|16830.7|16828.7|16830.7|16828.7|16831.2|16829.2|16830|16828|109
1703573400000|2023-12-26 06:50:00|16830.8|16828.8|16831.2|16829.2|16831.5|16829.5|16830.3|16828.3|75
1703573700000|2023-12-26 06:55:00|16831.1|16829.1|16829.5|16827.5|16831.5|16829.5|16829.1|16827.1|131
1703574000000|2023-12-26 07:00:00|16829.6|16827.6|16832.1|16830.1|16832.2|16830.2|16829|16827|239
1703574300000|2023-12-26 07:05:00|16832.3|16830.3|16834.7|16832.7|16836.1|16834.1|16830.7|16828.7|397
1703574600000|2023-12-26 07:10:00|16834.8|16832.8|16835.5|16833.5|16835.7|16833.7|16834|16832|143
1703574900000|2023-12-26 07:15:00|16835.3|16833.3|16840.2|16838.2|16840.2|16838.2|16834.8|16832.8|341
1703575200000|2023-12-26 07:20:00|16840.5|16838.5|16836.5|16834.5|16840.6|16838.6|16836.2|16834.2|209
1703575500000|2023-12-26 07:25:00|16836.6|16834.6|16837.7|16835.7|16838|16836|16834.7|16832.7|192
1703575800000|2023-12-26 07:30:00|16837.8|16835.8|16838.5|16836.5|16840|16838|16837.1|16835.1|140
1703576100000|2023-12-26 07:35:00|16838.3|16836.3|16837.3|16835.3|16839.5|16837.5|16837.2|16835.2|158
1703576400000|2023-12-26 07:40:00|16837.2|16835.2|16837.2|16835.2|16837.6|16835.6|16836.5|16834.5|191
1703576700000|2023-12-26 07:45:00|16837.3|16835.3|16835.5|16833.5|16838.6|16836.6|16835|16833|143
1703577000000|2023-12-26 07:50:00|16835.2|16833.2|16835.1|16833.1|16836.1|16834.1|16834.5|16832.5|124
1703577300000|2023-12-26 07:55:00|16835|16833|16836.7|16834.7|16837.1|16835.1|16834.5|16832.5|122
1703577600000|2023-12-26 08:00:00|16837.1|16835.1|16836.7|16834.7|16839.1|16837.1|16835.3|16833.3|316
1703577900000|2023-12-26 08:05:00|16836.6|16834.6|16834.2|16832.2|16836.7|16834.7|16831.6|16829.6|254
1703578200000|2023-12-26 08:10:00|16834.1|16832.1|16833.8|16831.8|16834.8|16832.8|16833.1|16831.1|128
1703578500000|2023-12-26 08:15:00|16833.7|16831.7|16832.2|16830.2|16834.1|16832.1|16832.1|16830.1|171
1703578800000|2023-12-26 08:20:00|16832.3|16830.3|16830.1|16828.1|16834.2|16832.2|16830.1|16828.1|255
1703579100000|2023-12-26 08:25:00|16830|16828|16831.7|16829.7|16831.7|16829.7|16829.8|16827.8|144
1703579400000|2023-12-26 08:30:00|16831.6|16829.6|16831.3|16829.3|16832.5|16830.5|16829.8|16827.8|155
1703579700000|2023-12-26 08:35:00|16831.2|16829.2|16830.2|16828.2|16831.2|16829.2|16829.1|16827.1|104
1703580000000|2023-12-26 08:40:00|16830.1|16828.1|16827.6|16825.6|16830.8|16828.8|16827.1|16825.1|200
1703580300000|2023-12-26 08:45:00|16827.5|16825.5|16826.1|16824.1|16828.3|16826.3|16825.1|16823.1|167
1703580600000|2023-12-26 08:50:00|16826.2|16824.2|16826.2|16824.2|16827|16825|16826.2|16824.2|55
1703580900000|2023-12-26 08:55:00|16826.3|16824.3|16827.2|16825.2|16828.3|16826.3|16826|16824|161
1703581200000|2023-12-26 09:00:00|16827.1|16825.1|16827.2|16825.2|16827.3|16825.3|16824.5|16822.5|252
1703581500000|2023-12-26 09:05:00|16827.1|16825.1|16825|16823|16827.2|16825.2|16822.3|16820.3|321
1703581800000|2023-12-26 09:10:00|16824.8|16822.8|16821.7|16819.7|16825.5|16823.5|16821.7|16819.7|187
1703582100000|2023-12-26 09:15:00|16821.6|16819.6|16816.7|16814.7|16821.8|16819.8|16816.1|16814.1|460
1703582400000|2023-12-26 09:20:00|16816.5|16814.5|16807.7|16805.7|16816.7|16814.7|16807.7|16805.7|655
1703582700000|2023-12-26 09:25:00|16807.6|16805.6|16812.7|16810.7|16814.6|16812.6|16807|16805|343
1703583000000|2023-12-26 09:30:00|16812.6|16810.6|16818|16816|16818.3|16816.3|16812.1|16810.1|261
1703583300000|2023-12-26 09:35:00|16818.1|16816.1|16820.2|16818.2|16820.8|16818.8|16818|16816|238
1703583600000|2023-12-26 09:40:00|16820.3|16818.3|16816|16814|16820.5|16818.5|16815.3|16813.3|246
1703583900000|2023-12-26 09:45:00|16815.8|16813.8|16816.2|16814.2|16817.3|16815.3|16813.1|16811.1|187
1703584200000|2023-12-26 09:50:00|16816.3|16814.3|16816|16814|16817.5|16815.5|16815.2|16813.2|115
1703584500000|2023-12-26 09:55:00|16816.1|16814.1|16817|16815|16817.1|16815.1|16815.6|16813.6|60
1703584800000|2023-12-26 10:00:00|16816|16814|16818.2|16816.2|16818.8|16816.8|16815.5|16813.5|179
1703585100000|2023-12-26 10:05:00|16818.1|16816.1|16815.2|16813.2|16818.1|16816.1|16814.8|16812.8|105
1703585400000|2023-12-26 10:10:00|16815|16813|16815.2|16813.2|16816.7|16814.7|16814.7|16812.7|91
1703585700000|2023-12-26 10:15:00|16815.3|16813.3|16816.6|16814.6|16817.2|16815.2|16815|16813|58
1703586000000|2023-12-26 10:20:00|16817|16815|16813.5|16811.5|16817.2|16815.2|16812.1|16810.1|245
1703586300000|2023-12-26 10:25:00|16813.3|16811.3|16814.1|16812.1|16814.1|16812.1|16810.8|16808.8|193
1703586600000|2023-12-26 10:30:00|16814.2|16812.2|16814.5|16812.5|16814.6|16812.6|16813.5|16811.5|61
1703586900000|2023-12-26 10:35:00|16814.6|16812.6|16820.2|16818.2|16820.7|16818.7|16814.6|16812.6|269
1703587200000|2023-12-26 10:40:00|16820.3|16818.3|16820.5|16818.5|16822.2|16820.2|16820|16818|203
1703587500000|2023-12-26 10:45:00|16820.3|16818.3|16820.6|16818.6|16820.6|16818.6|16819.5|16817.5|113
1703587800000|2023-12-26 10:50:00|16820.5|16818.5|16820|16818|16820.5|16818.5|16819|16817|124
1703588100000|2023-12-26 10:55:00|16819.8|16817.8|16819.6|16817.6|16820.5|16818.5|16818.2|16816.2|138
1703588400000|2023-12-26 11:00:00|16819.5|16817.5|16817.2|16815.2|16819.5|16817.5|16816.5|16814.5|260
1703588700000|2023-12-26 11:05:00|16817.1|16815.1|16813.2|16811.2|16817.5|16815.5|16811.5|16809.5|395
1703589000000|2023-12-26 11:10:00|16812.7|16810.7|16813.2|16811.2|16815.1|16813.1|16810.3|16808.3|364
1703589300000|2023-12-26 11:15:00|16813.3|16811.3|16809|16807|16813.5|16811.5|16808.3|16806.3|305
1703589600000|2023-12-26 11:20:00|16808.8|16806.8|16810.6|16808.6|16812|16810|16808|16806|295
1703589900000|2023-12-26 11:25:00|16810.5|16808.5|16814.5|16812.5|16815.2|16813.2|16810.3|16808.3|225
1703590200000|2023-12-26 11:30:00|16814.7|16812.7|16814.7|16812.7|16816.1|16814.1|16813.2|16811.2|224
1703590500000|2023-12-26 11:35:00|16814.8|16812.8|16816.7|16814.7|16817.6|16815.6|16814.5|16812.5|248
1703590800000|2023-12-26 11:40:00|16816.8|16814.8|16819|16817|16819.5|16817.5|16816.8|16814.8|188
1703591100000|2023-12-26 11:45:00|16818.8|16816.8|16815.5|16813.5|16819.2|16817.2|16815.2|16813.2|225
1703591400000|2023-12-26 11:50:00|16815.3|16813.3|16815.5|16813.5|16817|16815|16814.1|16812.1|125
1703591700000|2023-12-26 11:55:00|16815.3|16813.3|16811.7|16809.7|16816.2|16814.2|16811|16809|198
1703592000000|2023-12-26 12:00:00|16811.2|16809.2|16811.5|16809.5|16812.7|16810.7|16809.6|16807.6|300
1703592300000|2023-12-26 12:05:00|16811.7|16809.7|16800.3|16798.3|16811.7|16809.7|16788.7|16786.7|1751
1703592600000|2023-12-26 12:10:00|16800.5|16798.5|16798.1|16796.1|16805.2|16803.2|16797.1|16795.1|637
1703592900000|2023-12-26 12:15:00|16798.2|16796.2|16801.5|16799.5|16802.1|16800.1|16796|16794|513
1703593200000|2023-12-26 12:20:00|16801.3|16799.3|16804.5|16802.5|16804.7|16802.7|16801.2|16799.2|336
1703593500000|2023-12-26 12:25:00|16804.2|16802.2|16802.7|16800.7|16804.3|16802.3|16800.3|16798.3|243
1703593800000|2023-12-26 12:30:00|16803|16801|16806.2|16804.2|16807|16805|16802.5|16800.5|345
1703594100000|2023-12-26 12:35:00|16806.3|16804.3|16807.5|16805.5|16808|16806|16805.2|16803.2|423
1703594400000|2023-12-26 12:40:00|16807.6|16805.6|16812.5|16810.5|16812.7|16810.7|16806.7|16804.7|461
1703594700000|2023-12-26 12:45:00|16812.6|16810.6|16814.7|16812.7|16816.5|16814.5|16811.7|16809.7|406
1703595000000|2023-12-26 12:50:00|16814.8|16812.8|16817.7|16815.7|16818.2|16816.2|16813.8|16811.8|366
1703595300000|2023-12-26 12:55:00|16818|16816|16819.2|16817.2|16819.7|16817.7|16816.1|16814.1|426
1703595600000|2023-12-26 13:00:00|16819.1|16817.1|16815.3|16813.3|16819.5|16817.5|16813.5|16811.5|534
1703595900000|2023-12-26 13:05:00|16815|16813|16814.5|16812.5|16816.5|16814.5|16814|16812|244
1703596200000|2023-12-26 13:10:00|16814.3|16812.3|16811|16809|16815.8|16813.8|16810.8|16808.8|480
1703596500000|2023-12-26 13:15:00|16811.2|16809.2|16810.2|16808.2|16812.6|16810.6|16809.5|16807.5|353
1703596800000|2023-12-26 13:20:00|16810.3|16808.3|16816.5|16814.5|16817.2|16815.2|16810.3|16808.3|582
1703597100000|2023-12-26 13:25:00|16816.3|16814.3|16813.1|16811.1|16817.7|16815.7|16812.5|16810.5|424
1703597400000|2023-12-26 13:30:00|16813.2|16811.2|16808.7|16806.7|16814.5|16812.5|16807.5|16805.5|830
1703597700000|2023-12-26 13:35:00|16808.8|16806.8|16804.8|16802.8|16810|16808|16803.8|16801.8|671
1703598000000|2023-12-26 13:40:00|16804.7|16802.7|16805.5|16803.5|16806.1|16804.1|16801.1|16799.1|789
1703598300000|2023-12-26 13:45:00|16805.2|16803.2|16807.1|16805.1|16808.6|16806.6|16804.6|16802.6|525
1703598600000|2023-12-26 13:50:00|16807|16805|16807.5|16805.5|16808.2|16806.2|16804|16802|720
1703598900000|2023-12-26 13:55:00|16807.6|16805.6|16807.7|16805.7|16810|16808|16807.1|16805.1|469
1703599200000|2023-12-26 14:00:00|16807.8|16805.8|16811.2|16809.2|16811.7|16809.7|16807.5|16805.5|586
1703599500000|2023-12-26 14:05:00|16811.3|16809.3|16815|16813|16815.5|16813.5|16811.3|16809.3|629
1703599800000|2023-12-26 14:10:00|16815.1|16813.1|16815.7|16813.7|16817.2|16815.2|16815|16813|550
1703600100000|2023-12-26 14:15:00|16816.5|16814.5|16814.5|16812.5|16817.2|16815.2|16813.5|16811.5|526
1703600400000|2023-12-26 14:20:00|16813.8|16811.8|16814.2|16812.2|16819.1|16817.1|16813.7|16811.7|748
1703600700000|2023-12-26 14:25:00|16813.6|16811.6|16813|16811|16817.7|16815.7|16810.7|16808.7|1294
1703601000000|2023-12-26 14:30:00|16812.5|16811.5|16834.5|16833.5|16835.1|16834.1|16808.7|16807.7|12894
1703601300000|2023-12-26 14:35:00|16834.6|16833.6|16832|16831|16841.6|16840.6|16830|16829|8116
1703601600000|2023-12-26 14:40:00|16831.8|16830.8|16846.1|16845.1|16855.3|16854.3|16830.8|16829.8|9889
1703601900000|2023-12-26 14:45:00|16846.3|16845.3|16845.6|16844.6|16853.7|16852.7|16844|16843|4929
1703602200000|2023-12-26 14:50:00|16846.4|16845.4|16838.6|16837.6|16848.8|16847.8|16836.3|16835.3|5623
1703602500000|2023-12-26 14:55:00|16838.7|16837.7|16845.3|16844.3|16846.3|16845.3|16834.7|16833.7|3215
1703602800000|2023-12-26 15:00:00|16845.1|16844.1|16844.6|16843.6|16848.9|16847.9|16841.2|16840.2|2886
1703603100000|2023-12-26 15:05:00|16844.7|16843.7|16842.8|16841.8|16849.2|16848.2|16840.2|16839.2|3135
1703603400000|2023-12-26 15:10:00|16843.1|16842.1|16850.2|16849.2|16855.6|16854.6|16842.3|16841.3|3652
1703603700000|2023-12-26 15:15:00|16850.3|16849.3|16851.1|16850.1|16855.6|16854.6|16849.3|16848.3|2525
1703604000000|2023-12-26 15:20:00|16850.3|16849.3|16849.7|16848.7|16855.3|16854.3|16844.9|16843.9|2666
1703604300000|2023-12-26 15:25:00|16849.8|16848.8|16846.9|16845.9|16860|16859|16839.8|16838.8|5036
1703604600000|2023-12-26 15:30:00|16847.9|16846.9|16853.2|16852.2|16855.4|16854.4|16847.8|16846.8|3007
1703604900000|2023-12-26 15:35:00|16853.3|16852.3|16861|16860|16862.4|16861.4|16851|16850|3197
1703605200000|2023-12-26 15:40:00|16860.9|16859.9|16851.7|16850.7|16863.8|16862.8|16851.7|16850.7|3444
1703605500000|2023-12-26 15:45:00|16851.5|16850.5|16846.9|16845.9|16854.2|16853.2|16845.5|16844.5|2780
1703605800000|2023-12-26 15:50:00|16846.8|16845.8|16836.9|16835.9|16847.5|16846.5|16826|16825|5926
1703606100000|2023-12-26 15:55:00|16836.8|16835.8|16844.2|16843.2|16846.5|16845.5|16836.8|16835.8|2427
1703606400000|2023-12-26 16:00:00|16844.3|16843.3|16837.8|16836.8|16847.2|16846.2|16831.4|16830.4|3329
1703606700000|2023-12-26 16:05:00|16837.9|16836.9|16845|16844|16845.4|16844.4|16836|16835|2314
1703607000000|2023-12-26 16:10:00|16845.2|16844.2|16853.2|16852.2|16854.9|16853.9|16839.4|16838.4|2778
1703607300000|2023-12-26 16:15:00|16853|16852|16839.8|16838.8|16854.7|16853.7|16836.7|16835.7|3017
1703607600000|2023-12-26 16:20:00|16839.7|16838.7|16831.5|16830.5|16842.9|16841.9|16831.2|16830.2|2283
1703607900000|2023-12-26 16:25:00|16831.4|16830.4|16840.5|16839.5|16841.2|16840.2|16829.3|16828.3|2470
1703608200000|2023-12-26 16:30:00|16840.4|16839.4|16848.7|16847.7|16850.4|16849.4|16839.8|16838.8|2365
1703608500000|2023-12-26 16:35:00|16848.8|16847.8|16850.4|16849.4|16853.7|16852.7|16846.2|16845.2|1918
1703608800000|2023-12-26 16:40:00|16849.1|16848.1|16847.1|16846.1|16853.6|16852.6|16844.6|16843.6|1977
1703609100000|2023-12-26 16:45:00|16847.2|16846.2|16848.5|16847.5|16852.8|16851.8|16846.1|16845.1|1632
1703609400000|2023-12-26 16:50:00|16848.6|16847.6|16856|16855|16856.5|16855.5|16847.2|16846.2|1908
1703609700000|2023-12-26 16:55:00|16855.8|16854.8|16852.6|16851.6|16856.1|16855.1|16847.3|16846.3|2048
1703610000000|2023-12-26 17:00:00|16852.7|16851.7|16847.2|16846.2|16852.8|16851.8|16844.6|16843.6|1816
1703610300000|2023-12-26 17:05:00|16847.1|16846.1|16844.5|16843.5|16848.3|16847.3|16843.3|16842.3|1519
1703610600000|2023-12-26 17:10:00|16844.3|16843.3|16854.3|16853.3|16855.3|16854.3|16844.2|16843.2|1927
1703610900000|2023-12-26 17:15:00|16854.5|16853.5|16852.6|16851.6|16858.3|16857.3|16850.8|16849.8|1970
1703611200000|2023-12-26 17:20:00|16852.8|16851.8|16845.6|16844.6|16853.3|16852.3|16845|16844|1704
1703611500000|2023-12-26 17:25:00|16845.1|16844.1|16846.5|16845.5|16849.8|16848.8|16845.1|16844.1|1262
1703611800000|2023-12-26 17:30:00|16846.6|16845.6|16845.3|16844.3|16850.3|16849.3|16843.2|16842.2|1560
1703612100000|2023-12-26 17:35:00|16844.7|16843.7|16841.7|16840.7|16847.5|16846.5|16839|16838|2227
1703612400000|2023-12-26 17:40:00|16841.8|16840.8|16847.3|16846.3|16848.1|16847.1|16841.5|16840.5|1706
1703612700000|2023-12-26 17:45:00|16847.2|16846.2|16857.6|16856.6|16859.8|16858.8|16846.6|16845.6|3255
1703613000000|2023-12-26 17:50:00|16857.7|16856.7|16857.6|16856.6|16858.3|16857.3|16850.1|16849.1|2041
1703613300000|2023-12-26 17:55:00|16857.8|16856.8|16847.7|16846.7|16857.8|16856.8|16846.1|16845.1|1828
1703613600000|2023-12-26 18:00:00|16846.8|16845.8|16850|16849|16852.3|16851.3|16844.8|16843.8|1507
1703613900000|2023-12-26 18:05:00|16849.9|16848.9|16850.7|16849.7|16851.5|16850.5|16847.2|16846.2|1037
1703614200000|2023-12-26 18:10:00|16850.8|16849.8|16855.8|16854.8|16859.4|16858.4|16850.7|16849.7|1846
1703614500000|2023-12-26 18:15:00|16855.9|16854.9|16854.4|16853.4|16856.2|16855.2|16852.2|16851.2|1017
1703614800000|2023-12-26 18:20:00|16854.3|16853.3|16862.4|16861.4|16864.8|16863.8|16853.8|16852.8|2427
1703615100000|2023-12-26 18:25:00|16862.8|16861.8|16859.8|16858.8|16863.7|16862.7|16858.2|16857.2|1735
1703615400000|2023-12-26 18:30:00|16859.9|16858.9|16856.4|16855.4|16863.3|16862.3|16856.4|16855.4|1447
1703615700000|2023-12-26 18:35:00|16856.3|16855.3|16851.5|16850.5|16857.5|16856.5|16851.2|16850.2|1662
1703616000000|2023-12-26 18:40:00|16851.7|16850.7|16852.4|16851.4|16853.8|16852.8|16849.2|16848.2|1558
1703616300000|2023-12-26 18:45:00|16852.5|16851.5|16857.3|16856.3|16858.4|16857.4|16852.3|16851.3|1562
1703616600000|2023-12-26 18:50:00|16857.4|16856.4|16853.4|16852.4|16858.4|16857.4|16850.3|16849.3|1531
1703616900000|2023-12-26 18:55:00|16853.3|16852.3|16850|16849|16856|16855|16846.9|16845.9|2112
1703617200000|2023-12-26 19:00:00|16850.4|16849.4|16854.5|16853.5|16857.5|16856.5|16848.2|16847.2|1757
1703617500000|2023-12-26 19:05:00|16854.7|16853.7|16857.5|16856.5|16858.7|16857.7|16853.4|16852.4|995
1703617800000|2023-12-26 19:10:00|16857.7|16856.7|16854.9|16853.9|16860.9|16859.9|16854.7|16853.7|1401
1703618100000|2023-12-26 19:15:00|16854.3|16853.3|16858.7|16857.7|16860.8|16859.8|16854|16853|1003
1703618400000|2023-12-26 19:20:00|16857.9|16856.9|16861.8|16860.8|16862.1|16861.1|16857|16856|1232
1703618700000|2023-12-26 19:25:00|16861.6|16860.6|16861.9|16860.9|16864.1|16863.1|16857.9|16856.9|1690
1703619000000|2023-12-26 19:30:00|16862|16861|16864.3|16863.3|16868|16867|16860.4|16859.4|1822
1703619300000|2023-12-26 19:35:00|16864.9|16863.9|16865.6|16864.6|16867|16866|16863.1|16862.1|1012
1703619600000|2023-12-26 19:40:00|16865.8|16864.8|16861.4|16860.4|16866.8|16865.8|16861.1|16860.1|1281
1703619900000|2023-12-26 19:45:00|16861.3|16860.3|16865.5|16864.5|16868.6|16867.6|16861.3|16860.3|1399
1703620200000|2023-12-26 19:50:00|16865.6|16864.6|16869.6|16868.6|16871|16870|16865.5|16864.5|1428
1703620500000|2023-12-26 19:55:00|16869.8|16868.8|16873.4|16872.4|16874.6|16873.6|16868.6|16867.6|2163
1703620800000|2023-12-26 20:00:00|16873.8|16872.8|16880.5|16879.5|16881.4|16880.4|16871.8|16870.8|2721
1703621100000|2023-12-26 20:05:00|16880.4|16879.4|16877.5|16876.5|16884.8|16883.8|16876.8|16875.8|2634
1703621400000|2023-12-26 20:10:00|16877.6|16876.6|16882.1|16881.1|16883|16882|16877.4|16876.4|1418
1703621700000|2023-12-26 20:15:00|16882.3|16881.3|16883.3|16882.3|16884|16883|16879.9|16878.9|1328
1703622000000|2023-12-26 20:20:00|16883.1|16882.1|16894.3|16893.3|16894.4|16893.4|16883.1|16882.1|3461
1703622300000|2023-12-26 20:25:00|16894.1|16893.1|16901|16900|16909.9|16908.9|16894.1|16893.1|5711
1703622600000|2023-12-26 20:30:00|16900.9|16899.9|16908.8|16907.8|16911.1|16910.1|16900|16899|3972
1703622900000|2023-12-26 20:35:00|16908.6|16907.6|16898.8|16897.8|16910.9|16909.9|16896.4|16895.4|3793
1703623200000|2023-12-26 20:40:00|16897|16896|16894.1|16893.1|16897.3|16896.3|16892.6|16891.6|2522
1703623500000|2023-12-26 20:45:00|16893.9|16892.9|16891.8|16890.8|16901.5|16900.5|16890.9|16889.9|3238
1703623800000|2023-12-26 20:50:00|16891.5|16890.5|16876.5|16875.5|16896.5|16895.5|16876.4|16875.4|8109
1703624100000|2023-12-26 20:55:00|16876.4|16875.4|16882.9|16881.9|16884|16883|16869.6|16868.6|13025
1703624400000|2023-12-26 21:00:00|16879.1|16878.1|16878.5|16876.5|16884.4|16882.4|16876.6|16874.6|4424
1703624700000|2023-12-26 21:05:00|16878.6|16876.6|16881.5|16879.5|16883.4|16881.4|16876.9|16874.9|1484
1703625000000|2023-12-26 21:10:00|16881.4|16879.4|16881.2|16879.2|16883.2|16881.2|16879.4|16877.4|899
1703625300000|2023-12-26 21:15:00|16881.4|16879.4|16883.1|16881.1|16884.1|16882.1|16880.9|16878.9|336
1703625600000|2023-12-26 21:20:00|16883|16881|16879.5|16877.5|16883.9|16881.9|16879.4|16877.4|267
1703625900000|2023-12-26 21:25:00|16879.4|16877.4|16880.5|16878.5|16881.2|16879.2|16879.1|16877.1|194
1703626200000|2023-12-26 21:30:00|16881|16879|16881.9|16879.9|16882.5|16880.5|16880.4|16878.4|321
1703626500000|2023-12-26 21:35:00|16882.1|16880.1|16882.9|16880.9|16883.2|16881.2|16881.7|16879.7|214
1703626800000|2023-12-26 21:40:00|16882.7|16880.7|16885.2|16883.2|16885.4|16883.4|16882.5|16880.5|381
1703627100000|2023-12-26 21:45:00|16885.4|16883.4|16884.2|16882.2|16885.4|16883.4|16883.4|16881.4|507
1703627400000|2023-12-26 21:50:00|16884.1|16882.1|16885.2|16883.2|16885.2|16883.2|16880.2|16878.2|566
1703627700000|2023-12-26 21:55:00|16885.1|16883.1|16886.2|16881.2|16886.6|16884.6|16883.5|16881.2|315
1703628000000|2023-12-26 22:00:00|16886.1|16881.1|16884.2|16879.2|16886.1|16881.1|16884.2|16879.2|0
1703628300000|2023-12-26 22:05:00|16883.8|16878.8|16883.7|16878.7|16883.9|16878.9|16883.3|16878.3|0
1703628600000|2023-12-26 22:10:00|16883.6|16878.6|16883.7|16878.7|16883.9|16878.9|16883.2|16878.2|0
1703628900000|2023-12-26 22:15:00|16883.5|16878.5|16883.8|16878.8|16884.5|16879.5|16883.5|16878.5|0
1703629200000|2023-12-26 22:20:00|16883.9|16878.9|16882.5|16877.5|16884.3|16879.3|16882.5|16877.5|0
1703629500000|2023-12-26 22:25:00|16882.9|16877.9|16884.3|16879.3|16884.3|16879.3|16882.9|16877.9|0
1703629800000|2023-12-26 22:30:00|16884.2|16879.2|16884.4|16879.4|16884.8|16879.8|16882.9|16877.9|0
1703630100000|2023-12-26 22:35:00|16884.5|16879.5|16884.9|16879.9|16885.1|16880.1|16884.4|16879.4|0
1703630400000|2023-12-26 22:40:00|16884.7|16879.7|16885.4|16880.4|16885.4|16880.4|16884.7|16879.7|0
1703630700000|2023-12-26 22:45:00|16885.9|16880.9|16885.3|16880.3|16886|16881|16885.1|16880.1|0
1703631000000|2023-12-26 22:50:00|16885.5|16880.5|16885.9|16880.9|16885.9|16880.9|16884.7|16879.7|0
1703631300000|2023-12-26 22:55:00|16885.6|16880.6|16887.7|16882.7|16887.7|16882.7|16885.5|16880.5|0
1703631600000|2023-12-26 23:00:00|16885.5|16883.5|16893.7|16891.7|16893.9|16891.9|16881.2|16879.2|599
1703631900000|2023-12-26 23:05:00|16893.6|16891.6|16895|16893|16898|16896|16893.2|16891.2|418
1703632200000|2023-12-26 23:10:00|16895.1|16893.1|16894|16892|16897.5|16895.5|16893.4|16891.4|362
1703632500000|2023-12-26 23:15:00|16894.2|16892.2|16891.5|16889.5|16894.5|16892.5|16890.7|16888.7|400
1703632800000|2023-12-26 23:20:00|16891.4|16889.4|16890|16888|16891.4|16889.4|16888.4|16886.4|228
1703633100000|2023-12-26 23:25:00|16890.1|16888.1|16890.9|16888.9|16891.5|16889.5|16885.6|16883.6|279
1703633400000|2023-12-26 23:30:00|16890.7|16888.7|16890.2|16888.2|16892.5|16890.5|16888.7|16886.7|181
1703633700000|2023-12-26 23:35:00|16890.1|16888.1|16887.7|16885.7|16891|16889|16887|16885|187
1703634000000|2023-12-26 23:40:00|16887.9|16885.9|16887.7|16885.7|16888.9|16886.9|16884|16882|342
1703634300000|2023-12-26 23:45:00|16887.9|16885.9|16885|16883|16888.1|16886.1|16883.7|16881.7|144
1703634600000|2023-12-26 23:50:00|16884.9|16882.9|16884.7|16882.7|16885.6|16883.6|16881.9|16879.9|185
1703634900000|2023-12-26 23:55:00|16884.6|16882.6|16884.6|16882.6|16885.5|16883.5|16884.1|16882.1|69
1703635200000|2023-12-27 00:00:00|16884.5|16882.5|16886.5|16884.5|16887.1|16885.1|16881.1|16879.1|363
1703635500000|2023-12-27 00:05:00|16886.6|16884.6|16883|16881|16886.7|16884.7|16882.7|16880.7|250
1703635800000|2023-12-27 00:10:00|16882.9|16880.9|16882.5|16880.5|16884.9|16882.9|16881.6|16879.6|187
1703636100000|2023-12-27 00:15:00|16882.2|16880.2|16880.1|16878.1|16883|16881|16878.9|16876.9|303
1703636400000|2023-12-27 00:20:00|16880.2|16878.2|16877.7|16875.7|16883.1|16881.1|16877.7|16875.7|275
1703636700000|2023-12-27 00:25:00|16877.9|16875.9|16878.7|16876.7|16880.7|16878.7|16877.5|16875.5|236
1703637000000|2023-12-27 00:30:00|16878.9|16876.9|16879.6|16877.6|16880.2|16878.2|16878.2|16876.2|115
1703637300000|2023-12-27 00:35:00|16879.7|16877.7|16879.6|16877.6|16880.1|16878.1|16878.6|16876.6|77
1703637600000|2023-12-27 00:40:00|16879.5|16877.5|16882.2|16880.2|16882.4|16880.4|16877.9|16875.9|198
1703637900000|2023-12-27 00:45:00|16882.1|16880.1|16879.1|16877.1|16882.4|16880.4|16879.1|16877.1|199
1703638200000|2023-12-27 00:50:00|16878.9|16876.9|16878.5|16876.5|16879.1|16877.1|16877.9|16875.9|96
1703638500000|2023-12-27 00:55:00|16878.6|16876.6|16878.6|16876.6|16879.7|16877.7|16878|16876|120
1703638800000|2023-12-27 01:00:00|16878.7|16876.7|16877.1|16875.1|16879.1|16877.1|16876.4|16874.4|225
1703639100000|2023-12-27 01:05:00|16876.9|16874.9|16876.7|16874.7|16878.4|16876.4|16875.1|16873.1|248
1703639400000|2023-12-27 01:10:00|16876.6|16874.6|16876.5|16874.5|16877.9|16875.9|16875.5|16873.5|166
1703639700000|2023-12-27 01:15:00|16876.4|16874.4|16878.7|16876.7|16881.9|16879.9|16874.5|16872.5|436
1703640000000|2023-12-27 01:20:00|16878.6|16876.6|16874.4|16872.4|16879.1|16877.1|16874.2|16872.2|261
1703640300000|2023-12-27 01:25:00|16874.2|16872.2|16874.9|16872.9|16875.8|16873.8|16871.7|16869.7|273
1703640600000|2023-12-27 01:30:00|16874.8|16872.8|16874.2|16872.2|16876.8|16874.8|16872.3|16870.3|358
1703640900000|2023-12-27 01:35:00|16874|16872|16879.8|16877.8|16879.8|16877.8|16873.4|16871.4|317
1703641200000|2023-12-27 01:40:00|16879.7|16877.7|16877.4|16875.4|16880.2|16878.2|16876.2|16874.2|150
1703641500000|2023-12-27 01:45:00|16877.5|16875.5|16879.4|16877.4|16879.8|16877.8|16875.8|16873.8|191
1703641800000|2023-12-27 01:50:00|16879.3|16877.3|16881.7|16879.7|16881.7|16879.7|16877|16875|186
1703642100000|2023-12-27 01:55:00|16881.8|16879.8|16880.8|16878.8|16882.3|16880.3|16880.5|16878.5|207
1703642400000|2023-12-27 02:00:00|16881|16879|16881.2|16879.2|16881.8|16879.8|16879.8|16877.8|177
1703642700000|2023-12-27 02:05:00|16881|16879|16879.5|16877.5|16881|16879|16878.7|16876.7|166
1703643000000|2023-12-27 02:10:00|16879.7|16877.7|16878.5|16876.5|16881.2|16879.2|16878.5|16876.5|181
1703643300000|2023-12-27 02:15:00|16878|16876|16878.4|16876.4|16880.2|16878.2|16877.8|16875.8|146
1703643600000|2023-12-27 02:20:00|16878.3|16876.3|16878.2|16876.2|16879.8|16877.8|16877.3|16875.3|147
1703643900000|2023-12-27 02:25:00|16878.3|16876.3|16876.3|16874.3|16878.5|16876.5|16876.2|16874.2|221
1703644200000|2023-12-27 02:30:00|16876.5|16874.5|16881.4|16879.4|16881.5|16879.5|16875.8|16873.8|245
1703644500000|2023-12-27 02:35:00|16881.5|16879.5|16884.5|16882.5|16884.5|16882.5|16881.2|16879.2|298
1703644800000|2023-12-27 02:40:00|16884.4|16882.4|16881.8|16879.8|16884.5|16882.5|16881.4|16879.4|197
1703645100000|2023-12-27 02:45:00|16881.9|16879.9|16879.5|16877.5|16882.2|16880.2|16878.5|16876.5|161
1703645400000|2023-12-27 02:50:00|16879.3|16877.3|16880.7|16878.7|16881.9|16879.9|16878.4|16876.4|170
1703645700000|2023-12-27 02:55:00|16880.8|16878.8|16877.7|16875.7|16881.2|16879.2|16877.2|16875.2|200
1703646000000|2023-12-27 03:00:00|16877.8|16875.8|16878|16876|16878.9|16876.9|16877|16875|141
1703646300000|2023-12-27 03:05:00|16877.8|16875.8|16875.5|16873.5|16877.8|16875.8|16875.3|16873.3|187
1703646600000|2023-12-27 03:10:00|16875.7|16873.7|16876.4|16874.4|16877.9|16875.9|16875.5|16873.5|162
1703646900000|2023-12-27 03:15:00|16876.5|16874.5|16877.4|16875.4|16878.8|16876.8|16876|16874|130
1703647200000|2023-12-27 03:20:00|16877.5|16875.5|16879.9|16877.9|16881|16879|16877.4|16875.4|167
1703647500000|2023-12-27 03:25:00|16880|16878|16878.5|16876.5|16880.5|16878.5|16877.9|16875.9|135
1703647800000|2023-12-27 03:30:00|16878.4|16876.4|16876.3|16874.3|16878.7|16876.7|16875.3|16873.3|185
1703648100000|2023-12-27 03:35:00|16876.2|16874.2|16875.4|16873.4|16876.3|16874.3|16873.8|16871.8|130
1703648400000|2023-12-27 03:40:00|16875.3|16873.3|16874.9|16872.9|16876.7|16874.7|16874|16872|151
1703648700000|2023-12-27 03:45:00|16875|16873|16874|16872|16876.5|16874.5|16874|16872|88
1703649000000|2023-12-27 03:50:00|16874.2|16872.2|16874.3|16872.3|16875.3|16873.3|16873.5|16871.5|100
1703649300000|2023-12-27 03:55:00|16874.4|16872.4|16873.3|16871.3|16874.5|16872.5|16872.8|16870.8|103
1703649600000|2023-12-27 04:00:00|16873.2|16871.2|16873.8|16871.8|16874.3|16872.3|16872.3|16870.3|155
1703649900000|2023-12-27 04:05:00|16873.7|16871.7|16875.4|16873.4|16875.8|16873.8|16872|16870|171
1703650200000|2023-12-27 04:10:00|16875.5|16873.5|16878.4|16876.4|16879|16877|16875.4|16873.4|204
1703650500000|2023-12-27 04:15:00|16878.3|16876.3|16878.3|16876.3|16878.8|16876.8|16876.7|16874.7|138
1703650800000|2023-12-27 04:20:00|16878.2|16876.2|16879.7|16877.7|16880.5|16878.5|16877.9|16875.9|160
1703651100000|2023-12-27 04:25:00|16879.4|16877.4|16880.7|16878.7|16881.5|16879.5|16879.4|16877.4|168
1703651400000|2023-12-27 04:30:00|16880.8|16878.8|16879.9|16877.9|16881|16879|16879|16877|114
1703651700000|2023-12-27 04:35:00|16879.8|16877.8|16878.5|16876.5|16880|16878|16878.3|16876.3|102
1703652000000|2023-12-27 04:40:00|16878.7|16876.7|16879|16877|16880.4|16878.4|16878.5|16876.5|103
1703652300000|2023-12-27 04:45:00|16878.9|16876.9|16877.9|16875.9|16879.5|16877.5|16877.5|16875.5|96
1703652600000|2023-12-27 04:50:00|16877.8|16875.8|16878.3|16876.3|16878.4|16876.4|16877.2|16875.2|101
1703652900000|2023-12-27 04:55:00|16878.4|16876.4|16880.5|16878.5|16881|16879|16878.3|16876.3|128
1703653200000|2023-12-27 05:00:00|16880.4|16878.4|16878.4|16876.4|16880.5|16878.5|16875.8|16873.8|268
1703653500000|2023-12-27 05:05:00|16878.5|16876.5|16877.8|16875.8|16878.8|16876.8|16876.3|16874.3|126
1703653800000|2023-12-27 05:10:00|16877.9|16875.9|16880.4|16878.4|16881|16879|16876.9|16874.9|195
1703654100000|2023-12-27 05:15:00|16880.3|16878.3|16883.5|16881.5|16883.9|16881.9|16880|16878|358
1703654400000|2023-12-27 05:20:00|16883.4|16881.4|16881.4|16879.4|16883.5|16881.5|16880|16878|171
1703654700000|2023-12-27 05:25:00|16881.3|16879.3|16883.2|16881.2|16884.8|16882.8|16881.2|16879.2|139
1703655000000|2023-12-27 05:30:00|16883|16881|16883.5|16881.5|16884.4|16882.4|16882.9|16880.9|159
1703655300000|2023-12-27 05:35:00|16883.4|16881.4|16884.9|16882.9|16886|16884|16882.9|16880.9|301
1703655600000|2023-12-27 05:40:00|16885|16883|16883.2|16881.2|16885|16883|16883|16881|120
1703655900000|2023-12-27 05:45:00|16883.3|16881.3|16883.9|16881.9|16883.9|16881.9|16882.4|16880.4|131
1703656200000|2023-12-27 05:50:00|16884|16882|16886.9|16884.9|16887.3|16885.3|16884|16882|198
1703656500000|2023-12-27 05:55:00|16887|16885|16888.3|16886.3|16888.3|16886.3|16886.5|16884.5|200
1703656800000|2023-12-27 06:00:00|16888.4|16886.4|16888.8|16886.8|16889.7|16887.7|16886.2|16884.2|386
1703657100000|2023-12-27 06:05:00|16888.7|16886.7|16888.2|16886.2|16890.3|16888.3|16887.5|16885.5|273
1703657400000|2023-12-27 06:10:00|16888|16886|16885.2|16883.2|16888.2|16886.2|16884.7|16882.7|194
1703657700000|2023-12-27 06:15:00|16885|16883|16886.3|16884.3|16887|16885|16884.7|16882.7|153
1703658000000|2023-12-27 06:20:00|16886.2|16884.2|16891.7|16889.7|16891.9|16889.9|16886|16884|291
1703658300000|2023-12-27 06:25:00|16891.8|16889.8|16891.2|16889.2|16893.2|16891.2|16890.3|16888.3|332
1703658600000|2023-12-27 06:30:00|16891|16889|16893|16891|16893.5|16891.5|16891|16889|166
1703658900000|2023-12-27 06:35:00|16892.9|16890.9|16891.9|16889.9|16893.9|16891.9|16891.9|16889.9|158
1703659200000|2023-12-27 06:40:00|16892|16890|16893.5|16891.5|16895.2|16893.2|16891.8|16889.8|168
1703659500000|2023-12-27 06:45:00|16893.3|16891.3|16892.2|16890.2|16893.4|16891.4|16890.7|16888.7|179
1703659800000|2023-12-27 06:50:00|16892|16890|16890.8|16888.8|16892.4|16890.4|16890.3|16888.3|99
1703660100000|2023-12-27 06:55:00|16890.7|16888.7|16889.3|16887.3|16891.5|16889.5|16889.2|16887.2|131
1703660400000|2023-12-27 07:00:00|16889.7|16887.7|16893.3|16891.3|16893.5|16891.5|16889.4|16887.4|310
1703660700000|2023-12-27 07:05:00|16893.2|16891.2|16887.7|16885.7|16894.9|16892.9|16887.5|16885.5|310
1703661000000|2023-12-27 07:10:00|16887.8|16885.8|16890.9|16888.9|16890.9|16888.9|16887.5|16885.5|231
1703661300000|2023-12-27 07:15:00|16890.8|16888.8|16893.7|16891.7|16894.5|16892.5|16890.8|16888.8|299
1703661600000|2023-12-27 07:20:00|16893.8|16891.8|16896.7|16894.7|16896.8|16894.8|16893.2|16891.2|396
1703661900000|2023-12-27 07:25:00|16896.8|16894.8|16893.8|16891.8|16898.7|16896.7|16893.7|16891.7|547
1703662200000|2023-12-27 07:30:00|16893.7|16891.7|16892.9|16890.9|16894.5|16892.5|16888.9|16886.9|398
1703662500000|2023-12-27 07:35:00|16892.8|16890.8|16891.2|16889.2|16895.8|16893.8|16890.8|16888.8|270
1703662800000|2023-12-27 07:40:00|16891|16889|16890.4|16888.4|16892.2|16890.2|16890|16888|150
1703663100000|2023-12-27 07:45:00|16890.5|16888.5|16888.9|16886.9|16891|16889|16888.3|16886.3|164
1703663400000|2023-12-27 07:50:00|16888.8|16886.8|16890.2|16888.2|16890.5|16888.5|16888.8|16886.8|152
1703663700000|2023-12-27 07:55:00|16890.3|16888.3|16882.2|16880.2|16890.3|16888.3|16881.9|16879.9|517
1703664000000|2023-12-27 08:00:00|16883|16881|16873.4|16871.4|16883.9|16881.9|16873.3|16871.3|1115
1703664300000|2023-12-27 08:05:00|16873.5|16871.5|16873.4|16871.4|16876.8|16874.8|16870.8|16868.8|712
1703664600000|2023-12-27 08:10:00|16873.9|16871.9|16877.2|16875.2|16878.5|16876.5|16873.4|16871.4|629
1703664900000|2023-12-27 08:15:00|16877|16875|16879.4|16877.4|16880.7|16878.7|16874.2|16872.2|394
1703665200000|2023-12-27 08:20:00|16879.3|16877.3|16884|16882|16884.8|16882.8|16878.3|16876.3|495
1703665500000|2023-12-27 08:25:00|16883.9|16881.9|16888.4|16886.4|16889.4|16887.4|16883.5|16881.5|512
1703665800000|2023-12-27 08:30:00|16888.5|16886.5|16894.7|16892.7|16894.7|16892.7|16888.3|16886.3|680
1703666100000|2023-12-27 08:35:00|16894.3|16892.3|16890.4|16888.4|16894.8|16892.8|16890.2|16888.2|422
1703666400000|2023-12-27 08:40:00|16890.3|16888.3|16891|16889|16891.7|16889.7|16886.7|16884.7|439
1703666700000|2023-12-27 08:45:00|16890.9|16888.9|16888.9|16886.9|16893.2|16891.2|16887.3|16885.3|295
1703667000000|2023-12-27 08:50:00|16889|16887|16884.2|16882.2|16889.4|16887.4|16882.2|16880.2|429
1703667300000|2023-12-27 08:55:00|16884|16882|16888.2|16886.2|16889.8|16887.8|16882.7|16880.7|399
1703667600000|2023-12-27 09:00:00|16888|16886|16878.9|16876.9|16890|16888|16877.4|16875.4|722
1703667900000|2023-12-27 09:05:00|16878.8|16876.8|16882.4|16880.4|16883.7|16881.7|16876|16874|342
1703668200000|2023-12-27 09:10:00|16882.2|16880.2|16880|16878|16883.3|16881.3|16878.9|16876.9|226
1703668500000|2023-12-27 09:15:00|16880.2|16878.2|16882.9|16880.9|16885.3|16883.3|16879.3|16877.3|221
1703668800000|2023-12-27 09:20:00|16882.8|16880.8|16880.9|16878.9|16882.9|16880.9|16878.2|16876.2|216
1703669100000|2023-12-27 09:25:00|16880.8|16878.8|16877.7|16875.7|16881.2|16879.2|16876.2|16874.2|251
1703669400000|2023-12-27 09:30:00|16877.5|16875.5|16880.7|16878.7|16880.9|16878.9|16876.7|16874.7|174
1703669700000|2023-12-27 09:35:00|16880.8|16878.8|16882.3|16880.3|16882.7|16880.7|16880.5|16878.5|157
1703670000000|2023-12-27 09:40:00|16881.9|16879.9|16876.4|16874.4|16882.4|16880.4|16875.2|16873.2|274
1703670300000|2023-12-27 09:45:00|16876.2|16874.2|16878.4|16876.4|16880.7|16878.7|16875|16873|242
1703670600000|2023-12-27 09:50:00|16878.5|16876.5|16878.9|16876.9|16879.2|16877.2|16875.8|16873.8|119
1703670900000|2023-12-27 09:55:00|16879|16877|16879.9|16877.9|16881.3|16879.3|16878.4|16876.4|218
1703671200000|2023-12-27 10:00:00|16880|16878|16880.9|16878.9|16881.5|16879.5|16878.5|16876.5|177
1703671500000|2023-12-27 10:05:00|16881|16879|16882.7|16880.7|16883.4|16881.4|16880|16878|219
1703671800000|2023-12-27 10:10:00|16882.8|16880.8|16875.7|16873.7|16883.2|16881.2|16874.5|16872.5|319
1703672100000|2023-12-27 10:15:00|16875.8|16873.8|16876.9|16874.9|16878.2|16876.2|16871.4|16869.4|540
1703672400000|2023-12-27 10:20:00|16876.8|16874.8|16877.2|16875.2|16877.4|16875.4|16874.5|16872.5|259
1703672700000|2023-12-27 10:25:00|16877.3|16875.3|16879.7|16877.7|16880.7|16878.7|16876.4|16874.4|224
1703673000000|2023-12-27 10:30:00|16879.5|16877.5|16881.4|16879.4|16881.9|16879.9|16878.9|16876.9|227
1703673300000|2023-12-27 10:35:00|16881.5|16879.5|16883.3|16881.3|16883.5|16881.5|16878.8|16876.8|210
1703673600000|2023-12-27 10:40:00|16883.4|16881.4|16881.9|16879.9|16885.3|16883.3|16881.9|16879.9|261
1703673900000|2023-12-27 10:45:00|16881.8|16879.8|16879.2|16877.2|16882.4|16880.4|16878.9|16876.9|218
1703674200000|2023-12-27 10:50:00|16879.3|16877.3|16881.8|16879.8|16882.4|16880.4|16878.3|16876.3|164
1703674500000|2023-12-27 10:55:00|16881.7|16879.7|16879.4|16877.4|16881.8|16879.8|16878.3|16876.3|101
1703674800000|2023-12-27 11:00:00|16879.3|16877.3|16883.7|16881.7|16884|16882|16878.4|16876.4|192
1703675100000|2023-12-27 11:05:00|16883.5|16881.5|16880.3|16878.3|16883.8|16881.8|16878.8|16876.8|162
1703675400000|2023-12-27 11:10:00|16880.4|16878.4|16880.9|16878.9|16881.4|16879.4|16878.4|16876.4|192
1703675700000|2023-12-27 11:15:00|16880.8|16878.8|16880.4|16878.4|16882.2|16880.2|16877.9|16875.9|172
1703676000000|2023-12-27 11:20:00|16880.7|16878.7|16883.4|16881.4|16883.8|16881.8|16880.2|16878.2|174
1703676300000|2023-12-27 11:25:00|16883.5|16881.5|16884.9|16882.9|16885.2|16883.2|16881.9|16879.9|243
1703676600000|2023-12-27 11:30:00|16884.7|16882.7|16884.9|16882.9|16885|16883|16880.7|16878.7|259
1703676900000|2023-12-27 11:35:00|16884.8|16882.8|16880.2|16878.2|16885.4|16883.4|16880.2|16878.2|196
1703677200000|2023-12-27 11:40:00|16880.3|16878.3|16881.7|16879.7|16882.8|16880.8|16878.7|16876.7|341
1703677500000|2023-12-27 11:45:00|16881.8|16879.8|16880.2|16878.2|16882.9|16880.9|16879.5|16877.5|125
1703677800000|2023-12-27 11:50:00|16880|16878|16881.7|16879.7|16882.9|16880.9|16878.8|16876.8|229
1703678100000|2023-12-27 11:55:00|16881.5|16879.5|16881.9|16879.9|16882.8|16880.8|16880.3|16878.3|144
1703678400000|2023-12-27 12:00:00|16882|16880|16882.8|16880.8|16884.5|16882.5|16881.2|16879.2|550
1703678700000|2023-12-27 12:05:00|16882.9|16880.9|16873.4|16871.4|16882.9|16880.9|16873.2|16871.2|600
1703679000000|2023-12-27 12:10:00|16873.5|16871.5|16876.9|16874.9|16878.2|16876.2|16872.7|16870.7|445
1703679300000|2023-12-27 12:15:00|16876.8|16874.8|16877.2|16875.2|16880|16878|16875.9|16873.9|315
1703679600000|2023-12-27 12:20:00|16877|16875|16877.2|16875.2|16879.7|16877.7|16876.3|16874.3|282
1703679900000|2023-12-27 12:25:00|16877|16875|16881.5|16879.5|16881.9|16879.9|16876.7|16874.7|377
1703680200000|2023-12-27 12:30:00|16881.7|16879.7|16881.9|16879.9|16883.7|16881.7|16879.9|16877.9|331
1703680500000|2023-12-27 12:35:00|16881.8|16879.8|16878.9|16876.9|16881.9|16879.9|16877.8|16875.8|321
1703680800000|2023-12-27 12:40:00|16879|16877|16879|16877|16879.4|16877.4|16876|16874|377
1703681100000|2023-12-27 12:45:00|16879.2|16877.2|16882.5|16880.5|16882.5|16880.5|16878.3|16876.3|424
1703681400000|2023-12-27 12:50:00|16882.4|16880.4|16883.2|16881.2|16883.8|16881.8|16881.5|16879.5|413
1703681700000|2023-12-27 12:55:00|16883|16881|16886.4|16884.4|16888.2|16886.2|16882.2|16880.2|516
1703682000000|2023-12-27 13:00:00|16886.5|16884.5|16892.2|16890.2|16892.5|16890.5|16886.4|16884.4|849
1703682300000|2023-12-27 13:05:00|16891.8|16889.8|16895.2|16893.2|16895.5|16893.5|16890.7|16888.7|861
1703682600000|2023-12-27 13:10:00|16895.3|16893.3|16894.8|16892.8|16897.4|16895.4|16892.8|16890.8|868
1703682900000|2023-12-27 13:15:00|16895|16893|16896.2|16894.2|16897.7|16895.7|16893.8|16891.8|575
1703683200000|2023-12-27 13:20:00|16896|16894|16901.4|16899.4|16901.7|16899.7|16895.9|16893.9|752
1703683500000|2023-12-27 13:25:00|16901.5|16899.5|16899.9|16897.9|16902.3|16900.3|16899.2|16897.2|665
1703683800000|2023-12-27 13:30:00|16900.2|16898.2|16900.2|16898.2|16902.8|16900.8|16898.3|16896.3|898
1703684100000|2023-12-27 13:35:00|16900.3|16898.3|16897|16895|16902.2|16900.2|16896.5|16894.5|808
1703684400000|2023-12-27 13:40:00|16897.2|16895.2|16900.7|16898.7|16901|16899|16894.9|16892.9|1096
1703684700000|2023-12-27 13:45:00|16900.8|16898.8|16903.4|16901.4|16904|16902|16899.2|16897.2|653
1703685000000|2023-12-27 13:50:00|16903.3|16901.3|16900.9|16898.9|16903.9|16901.9|16896.5|16894.5|807
1703685300000|2023-12-27 13:55:00|16900.8|16898.8|16898.7|16896.7|16902.8|16900.8|16898.3|16896.3|603
1703685600000|2023-12-27 14:00:00|16898.5|16896.5|16898.5|16896.5|16899.9|16897.9|16895.5|16893.5|921
1703685900000|2023-12-27 14:05:00|16898.4|16896.4|16900.4|16898.4|16901.5|16899.5|16898|16896|746
1703686200000|2023-12-27 14:10:00|16900.3|16898.3|16898|16896|16902.8|16900.8|16897.9|16895.9|530
1703686500000|2023-12-27 14:15:00|16898.2|16896.2|16899|16897|16902.3|16900.3|16897.5|16895.5|582
1703686800000|2023-12-27 14:20:00|16898.9|16896.9|16896.7|16894.7|16901.3|16899.3|16896.7|16894.7|631
1703687100000|2023-12-27 14:25:00|16896.4|16894.4|16889.8|16887.8|16898.5|16896.5|16886.7|16884.7|2672
1703687400000|2023-12-27 14:30:00|16889.3|16888.3|16908.3|16907.3|16919.3|16918.3|16889.3|16888.3|16951
1703687700000|2023-12-27 14:35:00|16908.2|16907.2|16904.2|16903.2|16918.1|16917.1|16901.2|16900.2|7202
1703688000000|2023-12-27 14:40:00|16904.3|16903.3|16906.7|16905.7|16909.4|16908.4|16897.6|16896.6|5075
1703688300000|2023-12-27 14:45:00|16906.8|16905.8|16903.8|16902.8|16911.2|16910.2|16897|16896|4892
1703688600000|2023-12-27 14:50:00|16904.3|16903.3|16911.3|16910.3|16912.6|16911.6|16902.3|16901.3|4512
1703688900000|2023-12-27 14:55:00|16911.4|16910.4|16916.6|16915.6|16922.1|16921.1|16907.1|16906.1|6989
1703689200000|2023-12-27 15:00:00|16916.7|16915.7|16913.1|16912.1|16925.3|16924.3|16909.7|16908.7|7619
1703689500000|2023-12-27 15:05:00|16912.9|16911.9|16900.6|16899.6|16913.8|16912.8|16898.8|16897.8|5445
1703689800000|2023-12-27 15:10:00|16900.7|16899.7|16862.6|16861.6|16903.9|16902.9|16856.8|16855.8|13620
1703690100000|2023-12-27 15:15:00|16862.7|16861.7|16878.6|16877.6|16881.3|16880.3|16860.6|16859.6|8527
1703690400000|2023-12-27 15:20:00|16879.6|16878.6|16879.9|16878.9|16884.1|16883.1|16865.6|16864.6|6163
1703690700000|2023-12-27 15:25:00|16880|16879|16882.6|16881.6|16888.4|16887.4|16877.9|16876.9|4503
1703691000000|2023-12-27 15:30:00|16882.8|16881.8|16870.6|16869.6|16883.5|16882.5|16869.6|16868.6|5961
1703691300000|2023-12-27 15:35:00|16870.8|16869.8|16877.6|16876.6|16878.4|16877.4|16862.8|16861.8|5606
1703691600000|2023-12-27 15:40:00|16877.5|16876.5|16868.4|16867.4|16879.6|16878.6|16865.1|16864.1|3736
1703691900000|2023-12-27 15:45:00|16868.3|16867.3|16867.9|16866.9|16873.6|16872.6|16861.6|16860.6|4785
1703692200000|2023-12-27 15:50:00|16867.8|16866.8|16871|16870|16873|16872|16860.5|16859.5|3736
1703692500000|2023-12-27 15:55:00|16870.9|16869.9|16880.4|16879.4|16882.1|16881.1|16869.8|16868.8|3875
1703692800000|2023-12-27 16:00:00|16880.5|16879.5|16875.3|16874.3|16881.8|16880.8|16869.4|16868.4|3189
1703693100000|2023-12-27 16:05:00|16875.1|16874.1|16874.8|16873.8|16879.5|16878.5|16867.8|16866.8|2523
1703693400000|2023-12-27 16:10:00|16874.6|16873.6|16875.5|16874.5|16877.6|16876.6|16868.8|16867.8|1913
1703693700000|2023-12-27 16:15:00|16875.3|16874.3|16876.3|16875.3|16878.9|16877.9|16873.3|16872.3|2015
1703694000000|2023-12-27 16:20:00|16876.5|16875.5|16875.4|16874.4|16879.3|16878.3|16874.9|16873.9|2061
1703694300000|2023-12-27 16:25:00|16875.5|16874.5|16880.1|16879.1|16880.5|16879.5|16866.4|16865.4|3460
1703694600000|2023-12-27 16:30:00|16880.3|16879.3|16885.6|16884.6|16885.9|16884.9|16877.8|16876.8|2967
1703694900000|2023-12-27 16:35:00|16885.5|16884.5|16889.5|16888.5|16893.6|16892.6|16885.4|16884.4|3982
1703695200000|2023-12-27 16:40:00|16887.8|16886.8|16895.6|16894.6|16897.6|16896.6|16884.7|16883.7|3949
1703695500000|2023-12-27 16:45:00|16896.1|16895.1|16889.7|16888.7|16896.7|16895.7|16887.1|16886.1|2957
1703695800000|2023-12-27 16:50:00|16889.6|16888.6|16887.1|16886.1|16892.2|16891.2|16884.2|16883.2|2707
1703696100000|2023-12-27 16:55:00|16887.2|16886.2|16888.3|16887.3|16892.5|16891.5|16886.2|16885.2|1813
1703696400000|2023-12-27 17:00:00|16888.2|16887.2|16886.8|16885.8|16892.7|16891.7|16881.1|16880.1|3079
1703696700000|2023-12-27 17:05:00|16886.5|16885.5|16885.7|16884.7|16889.1|16888.1|16882.1|16881.1|1930
1703697000000|2023-12-27 17:10:00|16886|16885|16888.8|16887.8|16892.8|16891.8|16885.6|16884.6|1990
1703697300000|2023-12-27 17:15:00|16889|16888|16889.5|16888.5|16891.5|16890.5|16886|16885|1570
1703697600000|2023-12-27 17:20:00|16889.3|16888.3|16891.2|16890.2|16895.5|16894.5|16883.7|16882.7|2926
1703697900000|2023-12-27 17:25:00|16891.3|16890.3|16890|16889|16893.2|16892.2|16887.2|16886.2|1585
1703698200000|2023-12-27 17:30:00|16890.1|16889.1|16894|16893|16896.3|16895.3|16889.8|16888.8|1861
1703698500000|2023-12-27 17:35:00|16893.8|16892.8|16881.7|16880.7|16894.1|16893.1|16880.3|16879.3|2784
1703698800000|2023-12-27 17:40:00|16881.8|16880.8|16873.3|16872.3|16884.5|16883.5|16866.6|16865.6|4787
1703699100000|2023-12-27 17:45:00|16873.2|16872.2|16879.7|16878.7|16881|16880|16871.2|16870.2|2634
1703699400000|2023-12-27 17:50:00|16879.6|16878.6|16874.8|16873.8|16881.1|16880.1|16874.2|16873.2|1922
1703699700000|2023-12-27 17:55:00|16875|16874|16875.7|16874.7|16880.3|16879.3|16874.1|16873.1|1461
1703700000000|2023-12-27 18:00:00|16877.2|16876.2|16889.4|16888.4|16892.7|16891.7|16876.6|16875.6|3329
1703700300000|2023-12-27 18:05:00|16889.3|16888.3|16908.2|16907.2|16915.8|16914.8|16888.9|16887.9|12509
1703700600000|2023-12-27 18:10:00|16908.3|16907.3|16909.7|16908.7|16929.1|16928.1|16906.8|16905.8|10845
1703700900000|2023-12-27 18:15:00|16909.8|16908.8|16916.1|16915.1|16923.1|16922.1|16903.9|16902.9|5566
1703701200000|2023-12-27 18:20:00|16915.9|16914.9|16909.9|16908.9|16917.4|16916.4|16909.4|16908.4|2458
1703701500000|2023-12-27 18:25:00|16909.8|16908.8|16911.7|16910.7|16915.7|16914.7|16905.8|16904.8|2405
1703701800000|2023-12-27 18:30:00|16911.8|16910.8|16911.4|16910.4|16918.3|16917.3|16908.4|16907.4|2473
1703702100000|2023-12-27 18:35:00|16911.7|16910.7|16914.3|16913.3|16917.3|16916.3|16911.3|16910.3|1734
1703702400000|2023-12-27 18:40:00|16914.4|16913.4|16918.1|16917.1|16920.9|16919.9|16914.4|16913.4|2349
1703702700000|2023-12-27 18:45:00|16917.9|16916.9|16916.9|16915.9|16920.2|16919.2|16913.8|16912.8|1813
1703703000000|2023-12-27 18:50:00|16917.1|16916.1|16918.2|16917.2|16924.4|16923.4|16912.7|16911.7|3775
1703703300000|2023-12-27 18:55:00|16918.1|16917.1|16906.4|16905.4|16921.3|16920.3|16906.1|16905.1|3379
1703703600000|2023-12-27 19:00:00|16906.3|16905.3|16872.1|16871.1|16906.4|16905.4|16864.9|16863.9|12276
1703703900000|2023-12-27 19:05:00|16871.9|16870.9|16879.3|16878.3|16883.4|16882.4|16862.9|16861.9|6262
1703704200000|2023-12-27 19:10:00|16879.4|16878.4|16872.2|16871.2|16881.9|16880.9|16866.2|16865.2|5399
1703704500000|2023-12-27 19:15:00|16872.1|16871.1|16881.3|16880.3|16882.4|16881.4|16867.1|16866.1|2693
1703704800000|2023-12-27 19:20:00|16880.9|16879.9|16892.6|16891.6|16895.4|16894.4|16880.3|16879.3|5467
1703705100000|2023-12-27 19:25:00|16892.7|16891.7|16898.8|16897.8|16908.3|16907.3|16882.9|16881.9|6480
1703705400000|2023-12-27 19:30:00|16898.9|16897.9|16891.4|16890.4|16900.3|16899.3|16886.9|16885.9|3782
1703705700000|2023-12-27 19:35:00|16891.2|16890.2|16886.2|16885.2|16894.2|16893.2|16886.2|16885.2|1393
1703706000000|2023-12-27 19:40:00|16886.4|16885.4|16878.6|16877.6|16888.8|16887.8|16870.7|16869.7|4607
1703706300000|2023-12-27 19:45:00|16878.4|16877.4|16881.2|16880.2|16883.3|16882.3|16876.6|16875.6|1789
1703706600000|2023-12-27 19:50:00|16881.1|16880.1|16873.4|16872.4|16882.7|16881.7|16872.2|16871.2|1748
1703706900000|2023-12-27 19:55:00|16873.6|16872.6|16880.2|16879.2|16883.8|16882.8|16870.8|16869.8|2306
1703707200000|2023-12-27 20:00:00|16880.6|16879.6|16885.7|16884.7|16887.8|16886.8|16876.2|16875.2|2448
1703707500000|2023-12-27 20:05:00|16885.8|16884.8|16886.9|16885.9|16888.1|16887.1|16876.1|16875.1|1951
1703707800000|2023-12-27 20:10:00|16887.1|16886.1|16886.8|16885.8|16893.3|16892.3|16884.3|16883.3|2576
1703708100000|2023-12-27 20:15:00|16886.9|16885.9|16893.3|16892.3|16895.7|16894.7|16885.9|16884.9|2060
1703708400000|2023-12-27 20:20:00|16893.2|16892.2|16883.4|16882.4|16895.7|16894.7|16883.1|16882.1|2813
1703708700000|2023-12-27 20:25:00|16883.7|16882.7|16885.2|16884.2|16885.9|16884.9|16874.2|16873.2|4212
1703709000000|2023-12-27 20:30:00|16885.1|16884.1|16890.8|16889.8|16893.8|16892.8|16879.9|16878.9|3080
1703709300000|2023-12-27 20:35:00|16890.9|16889.9|16895.2|16894.2|16898.3|16897.3|16890.1|16889.1|3548
1703709600000|2023-12-27 20:40:00|16896|16895|16881.6|16880.6|16898.5|16897.5|16879|16878|3942
1703709900000|2023-12-27 20:45:00|16882.1|16881.1|16885.3|16884.3|16886.5|16885.5|16878.5|16877.5|2944
1703710200000|2023-12-27 20:50:00|16881.8|16880.8|16888.1|16887.1|16896.1|16895.1|16878|16877|10046
1703710500000|2023-12-27 20:55:00|16890.8|16889.8|16918.3|16917.3|16919.9|16918.9|16888.9|16887.9|16349
1703710800000|2023-12-27 21:00:00|16917.5|16916.5|16932.5|16930.5|16933.9|16931.9|16911.5|16909.5|7796
1703711100000|2023-12-27 21:05:00|16932.4|16930.4|16928.5|16926.5|16934.1|16932.1|16925.9|16923.9|2102
1703711400000|2023-12-27 21:10:00|16928.6|16926.6|16929|16927|16931|16929|16926.7|16924.7|925
1703711700000|2023-12-27 21:15:00|16928.9|16926.9|16926.7|16924.7|16929.9|16927.9|16925.9|16923.9|576
1703712000000|2023-12-27 21:20:00|16926.9|16924.9|16927.2|16925.2|16931.2|16929.2|16926.9|16924.9|474
1703712300000|2023-12-27 21:25:00|16927.1|16925.1|16927.5|16925.5|16928|16926|16925.2|16923.2|358
1703712600000|2023-12-27 21:30:00|16927.2|16925.2|16929.6|16927.6|16929.7|16927.7|16927.1|16925.1|327
1703712900000|2023-12-27 21:35:00|16929.5|16927.5|16930.2|16928.2|16931|16929|16928.5|16926.5|334
1703713200000|2023-12-27 21:40:00|16930|16928|16932.2|16930.2|16932.6|16930.6|16930|16928|352
1703713500000|2023-12-27 21:45:00|16932.4|16930.4|16931.1|16929.1|16932.7|16930.7|16930.2|16928.2|622
1703713800000|2023-12-27 21:50:00|16931|16929|16931.7|16929.7|16932.6|16930.6|16930.6|16928.6|275
1703714100000|2023-12-27 21:55:00|16931.6|16929.6|16933.5|16928.5|16933.5|16931|16930.2|16928.2|332
1703714400000|2023-12-27 22:00:00|16933.9|16928.9|16933.7|16928.7|16933.9|16928.9|16933.4|16928.4|1
1703714700000|2023-12-27 22:05:00|16933.5|16928.5|16932.9|16927.9|16933.8|16928.8|16932.7|16927.7|0
1703715000000|2023-12-27 22:10:00|16933|16928|16934.9|16929.9|16935.3|16930.3|16932.4|16927.4|0
1703715300000|2023-12-27 22:15:00|16934.8|16929.8|16936.2|16931.2|16936.3|16931.3|16934.6|16929.6|0
1703715600000|2023-12-27 22:20:00|16936.1|16931.1|16935.5|16930.5|16936.4|16931.4|16935.5|16930.5|0
1703715900000|2023-12-27 22:25:00|16935.4|16930.4|16936.2|16931.2|16936.2|16931.2|16935.2|16930.2|0
1703716200000|2023-12-27 22:30:00|16936.3|16931.3|16936.4|16931.4|16936.4|16931.4|16935.9|16930.9|0
1703716500000|2023-12-27 22:35:00|16936.8|16931.8|16937.3|16932.3|16937.5|16932.5|16936.8|16931.8|0
1703716800000|2023-12-27 22:40:00|16937.5|16932.5|16937.2|16932.2|16937.5|16932.5|16936.6|16931.6|0
1703717100000|2023-12-27 22:45:00|16937|16932|16936.7|16931.7|16937.6|16932.6|16935.7|16930.7|0
1703717400000|2023-12-27 22:50:00|16936.6|16931.6|16936.5|16931.5|16936.7|16931.7|16936.2|16931.2|0
1703717700000|2023-12-27 22:55:00|16936.9|16931.9|16935.7|16930.7|16936.9|16931.9|16935.5|16930.5|0
1703718000000|2023-12-27 23:00:00|16932.4|16930.4|16929.6|16927.6|16932.6|16930.6|16922.7|16920.7|1005
1703718300000|2023-12-27 23:05:00|16929.7|16927.7|16928.2|16926.2|16929.9|16927.9|16926.4|16924.4|233
1703718600000|2023-12-27 23:10:00|16928.1|16926.1|16931.2|16929.2|16931.6|16929.6|16927.9|16925.9|175
1703718900000|2023-12-27 23:15:00|16931.4|16929.4|16931.9|16929.9|16932.4|16930.4|16930|16928|141
1703719200000|2023-12-27 23:20:00|16932|16930|16930.1|16928.1|16932.5|16930.5|16929.9|16927.9|146
1703719500000|2023-12-27 23:25:00|16930|16928|16927.9|16925.9|16930.2|16928.2|16926.1|16924.1|244
1703719800000|2023-12-27 23:30:00|16927.7|16925.7|16925.6|16923.6|16927.9|16925.9|16924.4|16922.4|375
1703720100000|2023-12-27 23:35:00|16925.7|16923.7|16924.9|16922.9|16926.1|16924.1|16924.9|16922.9|45
1703720400000|2023-12-27 23:40:00|16925|16923|16926.6|16924.6|16927.1|16925.1|16924.7|16922.7|104
1703720700000|2023-12-27 23:45:00|16926.5|16924.5|16927.4|16925.4|16927.5|16925.5|16925.5|16923.5|77
1703721000000|2023-12-27 23:50:00|16927.2|16925.2|16927.5|16925.5|16928.4|16926.4|16926.5|16924.5|116
1703721300000|2023-12-27 23:55:00|16927.6|16925.6|16926.4|16924.4|16927.9|16925.9|16926.1|16924.1|81
1703721600000|2023-12-28 00:00:00|16926.2|16924.2|16931.4|16929.4|16932.2|16930.2|16926|16924|364
1703721900000|2023-12-28 00:05:00|16931.5|16929.5|16930.4|16928.4|16933|16931|16929.6|16927.6|251
1703722200000|2023-12-28 00:10:00|16930.5|16928.5|16931.2|16929.2|16933|16931|16930|16928|188
1703722500000|2023-12-28 00:15:00|16931.4|16929.4|16929.1|16927.1|16931.4|16929.4|16928.9|16926.9|184
1703722800000|2023-12-28 00:20:00|16929|16927|16930.7|16928.7|16930.7|16928.7|16928.7|16926.7|96
1703723100000|2023-12-28 00:25:00|16930.6|16928.6|16930.7|16928.7|16931.4|16929.4|16930.1|16928.1|107
1703723400000|2023-12-28 00:30:00|16930.6|16928.6|16931.6|16929.6|16932.2|16930.2|16929.7|16927.7|170
1703723700000|2023-12-28 00:35:00|16931.7|16929.7|16930.6|16928.6|16931.9|16929.9|16929.9|16927.9|63
1703724000000|2023-12-28 00:40:00|16930.5|16928.5|16931.4|16929.4|16931.5|16929.5|16930.2|16928.2|86
1703724300000|2023-12-28 00:45:00|16931.2|16929.2|16939|16937|16941.4|16939.4|16930.1|16928.1|1068
1703724600000|2023-12-28 00:50:00|16938.9|16936.9|16935|16933|16939.4|16937.4|16933.7|16931.7|368
1703724900000|2023-12-28 00:55:00|16934.9|16932.9|16938.4|16936.4|16938.9|16936.9|16934.9|16932.9|192
1703725200000|2023-12-28 01:00:00|16938.2|16936.2|16939.1|16937.1|16940.2|16938.2|16937.1|16935.1|357
1703725500000|2023-12-28 01:05:00|16939|16937|16948.9|16946.9|16951|16949|16938.5|16936.5|1320
1703725800000|2023-12-28 01:10:00|16949.4|16947.4|16944.4|16942.4|16949.6|16947.6|16944|16942|407
1703726100000|2023-12-28 01:15:00|16944.2|16942.2|16947.9|16945.9|16948.9|16946.9|16943.5|16941.5|342
1703726400000|2023-12-28 01:20:00|16948|16946|16950.1|16948.1|16950.2|16948.2|16947.6|16945.6|337
1703726700000|2023-12-28 01:25:00|16950|16948|16950.9|16948.9|16951.2|16949.2|16948|16946|395
1703727000000|2023-12-28 01:30:00|16950.7|16948.7|16951.4|16949.4|16952.1|16950.1|16949.7|16947.7|288
1703727300000|2023-12-28 01:35:00|16951.5|16949.5|16953.4|16951.4|16955.7|16953.7|16950.4|16948.4|738
1703727600000|2023-12-28 01:40:00|16953.2|16951.2|16958.5|16956.5|16959.9|16957.9|16953.2|16951.2|544
1703727900000|2023-12-28 01:45:00|16958.6|16956.6|16955.4|16953.4|16959.2|16957.2|16955|16953|403
1703728200000|2023-12-28 01:50:00|16955.2|16953.2|16955.2|16953.2|16957|16955|16953.7|16951.7|377
1703728500000|2023-12-28 01:55:00|16955.1|16953.1|16956.1|16954.1|16956.5|16954.5|16954.2|16952.2|203
1703728800000|2023-12-28 02:00:00|16956|16954|16954.1|16952.1|16956.5|16954.5|16952.7|16950.7|417
1703729100000|2023-12-28 02:05:00|16954.2|16952.2|16957.1|16955.1|16957.4|16955.4|16954.2|16952.2|210
1703729400000|2023-12-28 02:10:00|16957.2|16955.2|16953.1|16951.1|16957.4|16955.4|16951.7|16949.7|278
1703729700000|2023-12-28 02:15:00|16953.2|16951.2|16953.4|16951.4|16954.2|16952.2|16952.7|16950.7|108
1703730000000|2023-12-28 02:20:00|16953.5|16951.5|16954.2|16952.2|16954.7|16952.7|16952.6|16950.6|118
1703730300000|2023-12-28 02:25:00|16954.4|16952.4|16962.8|16960.8|16963.3|16961.3|16954.2|16952.2|143
1703730600000|2023-12-28 02:30:00|16962.7|16960.7|16964.6|16962.6|16964.9|16962.9|16962.7|16960.7|171
1703730900000|2023-12-28 02:35:00|16964.7|16962.7|16963.8|16961.8|16966.2|16964.2|16963.8|16961.8|130
1703731200000|2023-12-28 02:40:00|16963.9|16961.9|16962.7|16960.7|16965.1|16963.1|16960.4|16958.4|266
1703731500000|2023-12-28 02:45:00|16962.6|16960.6|16961.9|16959.9|16962.7|16960.7|16960.2|16958.2|210
1703731800000|2023-12-28 02:50:00|16962.1|16960.1|16962.6|16960.6|16964.3|16962.3|16961.8|16959.8|208
1703732100000|2023-12-28 02:55:00|16962.4|16960.4|16965.1|16963.1|16965.2|16963.2|16962.2|16960.2|161
1703732400000|2023-12-28 03:00:00|16964.9|16962.9|16963.1|16961.1|16965.2|16963.2|16962.7|16960.7|140
1703732700000|2023-12-28 03:05:00|16963.2|16961.2|16960.3|16958.3|16964.7|16962.7|16960.2|16958.2|294
1703733000000|2023-12-28 03:10:00|16960.4|16958.4|16959.8|16957.8|16960.6|16958.6|16959.6|16957.6|256
1703733300000|2023-12-28 03:15:00|16959.9|16957.9|16954.7|16952.7|16960.3|16958.3|16954.6|16952.6|448
1703733600000|2023-12-28 03:20:00|16954.8|16952.8|16951.9|16949.9|16955.6|16953.6|16951.8|16949.8|575
1703733900000|2023-12-28 03:25:00|16952.1|16950.1|16951.8|16949.8|16953.4|16951.4|16951.6|16949.6|220
1703734200000|2023-12-28 03:30:00|16952.6|16950.6|16954.3|16952.3|16955.4|16953.4|16952.6|16950.6|311
1703734500000|2023-12-28 03:35:00|16954.2|16952.2|16954.6|16952.6|16954.7|16952.7|16952.4|16950.4|164
1703734800000|2023-12-28 03:40:00|16954.7|16952.7|16954.8|16952.8|16955.7|16953.7|16954.1|16952.1|158
1703735100000|2023-12-28 03:45:00|16954.7|16952.7|16955.4|16953.4|16955.7|16953.7|16954.2|16952.2|133
1703735400000|2023-12-28 03:50:00|16955.2|16953.2|16955.8|16953.8|16956.6|16954.6|16955.1|16953.1|195
1703735700000|2023-12-28 03:55:00|16955.7|16953.7|16956.3|16954.3|16956.7|16954.7|16954.8|16952.8|64
1703736000000|2023-12-28 04:00:00|16956.4|16954.4|16958.2|16956.2|16958.2|16956.2|16956.4|16954.4|168
1703736300000|2023-12-28 04:05:00|16958.4|16956.4|16959.3|16957.3|16959.9|16957.9|16958.2|16956.2|151
1703736600000|2023-12-28 04:10:00|16959.2|16957.2|16959.1|16957.1|16959.8|16957.8|16958.7|16956.7|140
1703736900000|2023-12-28 04:15:00|16959.2|16957.2|16961.8|16959.8|16961.9|16959.9|16958.9|16956.9|235
1703737200000|2023-12-28 04:20:00|16961.9|16959.9|16960.8|16958.8|16961.9|16959.9|16960.2|16958.2|112
1703737500000|2023-12-28 04:25:00|16960.9|16958.9|16959.2|16957.2|16961.1|16959.1|16958.8|16956.8|201
1703737800000|2023-12-28 04:30:00|16959.1|16957.1|16957.8|16955.8|16959.8|16957.8|16957.7|16955.7|133
1703738100000|2023-12-28 04:35:00|16957.9|16955.9|16954.4|16952.4|16957.9|16955.9|16953.9|16951.9|218
1703738400000|2023-12-28 04:40:00|16954.6|16952.6|16953.9|16951.9|16954.8|16952.8|16953.6|16951.6|168
1703738700000|2023-12-28 04:45:00|16953.7|16951.7|16952.8|16950.8|16953.7|16951.7|16951.8|16949.8|184
1703739000000|2023-12-28 04:50:00|16952.9|16950.9|16953.6|16951.6|16954.3|16952.3|16952.8|16950.8|92
1703739300000|2023-12-28 04:55:00|16953.7|16951.7|16953.6|16951.6|16954.1|16952.1|16953.2|16951.2|52
1703739600000|2023-12-28 05:00:00|16953.8|16951.8|16955.6|16953.6|16955.9|16953.9|16953.4|16951.4|177
1703739900000|2023-12-28 05:05:00|16955.4|16953.4|16959.2|16957.2|16959.8|16957.8|16955.3|16953.3|306
1703740200000|2023-12-28 05:10:00|16959.1|16957.1|16956.4|16954.4|16959.4|16957.4|16955.7|16953.7|286
1703740500000|2023-12-28 05:15:00|16956.2|16954.2|16957.1|16955.1|16957.6|16955.6|16956.1|16954.1|80
1703740800000|2023-12-28 05:20:00|16956.9|16954.9|16957.6|16955.6|16958.6|16956.6|16956.7|16954.7|134
1703741100000|2023-12-28 05:25:00|16957.4|16955.4|16957.6|16955.6|16958.6|16956.6|16956.3|16954.3|127
1703741400000|2023-12-28 05:30:00|16957.7|16955.7|16957.6|16955.6|16958.2|16956.2|16954.3|16952.3|287
1703741700000|2023-12-28 05:35:00|16957.4|16955.4|16956.7|16954.7|16958.1|16956.1|16955.9|16953.9|127
1703742000000|2023-12-28 05:40:00|16956.9|16954.9|16956.1|16954.1|16957.3|16955.3|16954.9|16952.9|143
1703742300000|2023-12-28 05:45:00|16955.9|16953.9|16954.6|16952.6|16956.6|16954.6|16954.2|16952.2|109
1703742600000|2023-12-28 05:50:00|16954.7|16952.7|16957.1|16955.1|16957.7|16955.7|16954.4|16952.4|102
1703742900000|2023-12-28 05:55:00|16957.2|16955.2|16959.3|16957.3|16959.3|16957.3|16956.7|16954.7|165
1703743200000|2023-12-28 06:00:00|16959.1|16957.1|16960.6|16958.6|16961.8|16959.8|16958.1|16956.1|372
1703743500000|2023-12-28 06:05:00|16960.7|16958.7|16960.6|16958.6|16961.9|16959.9|16960.1|16958.1|231
1703743800000|2023-12-28 06:10:00|16960.4|16958.4|16959.8|16957.8|16961.6|16959.6|16959.7|16957.7|91
1703744100000|2023-12-28 06:15:00|16959.7|16957.7|16958.1|16956.1|16960.6|16958.6|16957.7|16955.7|80
1703744400000|2023-12-28 06:20:00|16958.2|16956.2|16962.3|16960.3|16963.2|16961.2|16958.1|16956.1|323
1703744700000|2023-12-28 06:25:00|16962.4|16960.4|16958.7|16956.7|16962.7|16960.7|16958.6|16956.6|143
1703745000000|2023-12-28 06:30:00|16958.8|16956.8|16958.2|16956.2|16959.2|16957.2|16957.3|16955.3|229
1703745300000|2023-12-28 06:35:00|16958.1|16956.1|16959.8|16957.8|16961.1|16959.1|16956.9|16954.9|156
1703745600000|2023-12-28 06:40:00|16960.1|16958.1|16960.2|16958.2|16961.6|16959.6|16959.8|16957.8|141
1703745900000|2023-12-28 06:45:00|16960.1|16958.1|16960.8|16958.8|16962.4|16960.4|16960.1|16958.1|193
1703746200000|2023-12-28 06:50:00|16960.7|16958.7|16962.8|16960.8|16963.1|16961.1|16960.6|16958.6|102
1703746500000|2023-12-28 06:55:00|16962.7|16960.7|16963.1|16961.1|16964.7|16962.7|16962.3|16960.3|136
1703746800000|2023-12-28 07:00:00|16962.9|16960.9|16962.6|16960.6|16964.1|16962.1|16962.2|16960.2|296
1703747100000|2023-12-28 07:05:00|16962.7|16960.7|16960.8|16958.8|16963.3|16961.3|16960.7|16958.7|168
1703747400000|2023-12-28 07:10:00|16960.7|16958.7|16962.1|16960.1|16962.7|16960.7|16960.7|16958.7|135
1703747700000|2023-12-28 07:15:00|16961.9|16959.9|16962.1|16960.1|16962.7|16960.7|16960.6|16958.6|140
1703748000000|2023-12-28 07:20:00|16961.9|16959.9|16966.3|16964.3|16967.8|16965.8|16961.8|16959.8|569
1703748300000|2023-12-28 07:25:00|16966.2|16964.2|16964.4|16962.4|16968.4|16966.4|16964.1|16962.1|404
1703748600000|2023-12-28 07:30:00|16964.3|16962.3|16966.2|16964.2|16967.3|16965.3|16963.9|16961.9|187
1703748900000|2023-12-28 07:35:00|16966.1|16964.1|16964.3|16962.3|16966.2|16964.2|16963.7|16961.7|201
1703749200000|2023-12-28 07:40:00|16964.2|16962.2|16964.2|16962.2|16965.7|16963.7|16963.7|16961.7|133
1703749500000|2023-12-28 07:45:00|16964.3|16962.3|16963.2|16961.2|16965.6|16963.6|16963.1|16961.1|131
1703749800000|2023-12-28 07:50:00|16963.1|16961.1|16963.8|16961.8|16963.8|16961.8|16962.4|16960.4|154
1703750100000|2023-12-28 07:55:00|16963.9|16961.9|16966.7|16964.7|16967.3|16965.3|16962.9|16960.9|335
1703750400000|2023-12-28 08:00:00|16966.8|16964.8|16969.3|16967.3|16969.7|16967.7|16961.6|16959.6|669
1703750700000|2023-12-28 08:05:00|16969.4|16967.4|16964.8|16962.8|16969.9|16967.9|16964.4|16962.4|442
1703751000000|2023-12-28 08:10:00|16964.9|16962.9|16967.6|16965.6|16969.2|16967.2|16964.9|16962.9|211
1703751300000|2023-12-28 08:15:00|16967.7|16965.7|16966.6|16964.6|16970.6|16968.6|16965.7|16963.7|478
1703751600000|2023-12-28 08:20:00|16966.7|16964.7|16960.6|16958.6|16966.8|16964.8|16959.8|16957.8|442
1703751900000|2023-12-28 08:25:00|16960.7|16958.7|16962.1|16960.1|16963.7|16961.7|16959.8|16957.8|440
1703752200000|2023-12-28 08:30:00|16962.2|16960.2|16960.1|16958.1|16962.4|16960.4|16958.1|16956.1|340
1703752500000|2023-12-28 08:35:00|16959.9|16957.9|16960.3|16958.3|16962.1|16960.1|16959.1|16957.1|242
1703752800000|2023-12-28 08:40:00|16960.2|16958.2|16962.2|16960.2|16963.1|16961.1|16959.2|16957.2|286
1703753100000|2023-12-28 08:45:00|16962.1|16960.1|16964|16962|16965.1|16963.1|16961|16959|326
1703753400000|2023-12-28 08:50:00|16963.8|16961.8|16968|16966|16968.2|16966.2|16962.2|16960.2|429
1703753700000|2023-12-28 08:55:00|16968.1|16966.1|16961.7|16959.7|16968.8|16966.8|16961|16959|561
1703754000000|2023-12-28 09:00:00|16962.2|16960.2|16963.3|16961.3|16965.4|16963.4|16960.5|16958.5|609
1703754300000|2023-12-28 09:05:00|16963.5|16961.5|16967.5|16965.5|16967.5|16965.5|16962.5|16960.5|418
1703754600000|2023-12-28 09:10:00|16967.4|16965.4|16966.3|16964.3|16969.5|16967.5|16965.5|16963.5|471
1703754900000|2023-12-28 09:15:00|16966.4|16964.4|16966|16964|16967.3|16965.3|16963.9|16961.9|381
1703755200000|2023-12-28 09:20:00|16966.1|16964.1|16966.5|16964.5|16968.8|16966.8|16965.1|16963.1|301
1703755500000|2023-12-28 09:25:00|16966.4|16964.4|16969.5|16967.5|16969.8|16967.8|16965.9|16963.9|259
1703755800000|2023-12-28 09:30:00|16969.4|16967.4|16968.5|16966.5|16969.5|16967.5|16967|16965|220
1703756100000|2023-12-28 09:35:00|16968.4|16966.4|16969.3|16967.3|16970.6|16968.6|16967.6|16965.6|248
1703756400000|2023-12-28 09:40:00|16969.1|16967.1|16967.1|16965.1|16969.5|16967.5|16966.3|16964.3|243
1703756700000|2023-12-28 09:45:00|16967.3|16965.3|16962|16960|16968.5|16966.5|16961.1|16959.1|479
1703757000000|2023-12-28 09:50:00|16961.9|16959.9|16961.4|16959.4|16965.3|16963.3|16961|16959|338
1703757300000|2023-12-28 09:55:00|16962|16960|16962|16960|16964.3|16962.3|16959.8|16957.8|350
1703757600000|2023-12-28 10:00:00|16962.1|16960.1|16967.3|16965.3|16967.3|16965.3|16961.6|16959.6|276
1703757900000|2023-12-28 10:05:00|16967.4|16965.4|16967.5|16965.5|16968.6|16966.6|16965.9|16963.9|193
1703758200000|2023-12-28 10:10:00|16967.4|16965.4|16967.5|16965.5|16968.8|16966.8|16965.8|16963.8|165
1703758500000|2023-12-28 10:15:00|16967.4|16965.4|16967.5|16965.5|16968.4|16966.4|16966|16964|114
1703758800000|2023-12-28 10:20:00|16967.4|16965.4|16968|16966|16969.1|16967.1|16966.8|16964.8|128
1703759100000|2023-12-28 10:25:00|16968.1|16966.1|16967.5|16965.5|16968.8|16966.8|16965.4|16963.4|197
1703759400000|2023-12-28 10:30:00|16967.6|16965.6|16968|16966|16970.6|16968.6|16967.5|16965.5|267
1703759700000|2023-12-28 10:35:00|16969|16967|16966.8|16964.8|16969.4|16967.4|16966.4|16964.4|323
1703760000000|2023-12-28 10:40:00|16966.6|16964.6|16962.3|16960.3|16966.8|16964.8|16961.6|16959.6|520
1703760300000|2023-12-28 10:45:00|16962.1|16960.1|16964.5|16962.5|16964.8|16962.8|16960.6|16958.6|452
1703760600000|2023-12-28 10:50:00|16964.4|16962.4|16963.9|16961.9|16964.5|16962.5|16961.8|16959.8|259
1703760900000|2023-12-28 10:55:00|16963.8|16961.8|16962.4|16960.4|16964|16962|16961.3|16959.3|411
1703761200000|2023-12-28 11:00:00|16962.3|16960.3|16964.6|16962.6|16964.9|16962.9|16960.6|16958.6|287
1703761500000|2023-12-28 11:05:00|16964.5|16962.5|16965.9|16963.9|16967.9|16965.9|16964.5|16962.5|337
1703761800000|2023-12-28 11:10:00|16965.8|16963.8|16964.5|16962.5|16966.6|16964.6|16964.4|16962.4|186
1703762100000|2023-12-28 11:15:00|16964.6|16962.6|16963.8|16961.8|16964.8|16962.8|16962.1|16960.1|195
1703762400000|2023-12-28 11:20:00|16963.6|16961.6|16961.5|16959.5|16964.3|16962.3|16961.1|16959.1|234
1703762700000|2023-12-28 11:25:00|16961.6|16959.6|16962.3|16960.3|16963.1|16961.1|16959.1|16957.1|272
1703763000000|2023-12-28 11:30:00|16962.1|16960.1|16963.3|16961.3|16963.8|16961.8|16961.9|16959.9|225
1703763300000|2023-12-28 11:35:00|16963.4|16961.4|16963.4|16961.4|16965.5|16963.5|16961.1|16959.1|352
1703763600000|2023-12-28 11:40:00|16963.1|16961.1|16961.8|16959.8|16965.1|16963.1|16960.9|16958.9|261
1703763900000|2023-12-28 11:45:00|16961.6|16959.6|16961.5|16959.5|16963.5|16961.5|16960|16958|214
1703764200000|2023-12-28 11:50:00|16961.4|16959.4|16959.5|16957.5|16962|16960|16959.4|16957.4|178
1703764500000|2023-12-28 11:55:00|16959.6|16957.6|16964|16962|16964.4|16962.4|16959.6|16957.6|342
1703764800000|2023-12-28 12:00:00|16964.1|16962.1|16963.9|16961.9|16965.1|16963.1|16962.1|16960.1|346
1703765100000|2023-12-28 12:05:00|16963.8|16961.8|16962.4|16960.4|16965.9|16963.9|16962.1|16960.1|364
1703765400000|2023-12-28 12:10:00|16962.5|16960.5|16966|16964|16966.3|16964.3|16961.5|16959.5|454
1703765700000|2023-12-28 12:15:00|16966.1|16964.1|16970.4|16968.4|16970.4|16968.4|16965.3|16963.3|502
1703766000000|2023-12-28 12:20:00|16970.5|16968.5|16969.4|16967.4|16971.1|16969.1|16968.8|16966.8|421
1703766300000|2023-12-28 12:25:00|16969.3|16967.3|16974.1|16972.1|16974.6|16972.6|16969.1|16967.1|622
1703766600000|2023-12-28 12:30:00|16974.3|16972.3|16976.1|16974.1|16976.4|16974.4|16972.6|16970.6|465
1703766900000|2023-12-28 12:35:00|16976.3|16974.3|16972.8|16970.8|16976.4|16974.4|16971.6|16969.6|540
1703767200000|2023-12-28 12:40:00|16972.6|16970.6|16970.8|16968.8|16972.8|16970.8|16969.6|16967.6|428
1703767500000|2023-12-28 12:45:00|16970.9|16968.9|16968.6|16966.6|16971|16969|16967.4|16965.4|412
1703767800000|2023-12-28 12:50:00|16968.5|16966.5|16969.6|16967.6|16971.8|16969.8|16967.8|16965.8|422
1703768100000|2023-12-28 12:55:00|16969.5|16967.5|16968.4|16966.4|16971.6|16969.6|16967.6|16965.6|335
1703768400000|2023-12-28 13:00:00|16968.3|16966.3|16971.5|16969.5|16972.4|16970.4|16968|16966|545
1703768700000|2023-12-28 13:05:00|16971.4|16969.4|16969.6|16967.6|16971.4|16969.4|16968|16966|372
1703769000000|2023-12-28 13:10:00|16969.3|16967.3|16966.5|16964.5|16969.4|16967.4|16965.8|16963.8|477
1703769300000|2023-12-28 13:15:00|16966.4|16964.4|16966.8|16964.8|16968.6|16966.6|16965.1|16963.1|520
1703769600000|2023-12-28 13:20:00|16966.9|16964.9|16971.4|16969.4|16971.8|16969.8|16966.8|16964.8|618
1703769900000|2023-12-28 13:25:00|16971.3|16969.3|16971.6|16969.6|16973.9|16971.9|16971|16969|507
1703770200000|2023-12-28 13:30:00|16972.4|16970.4|16972.8|16970.8|16979.6|16977.6|16971.3|16969.3|1853
1703770500000|2023-12-28 13:35:00|16973|16971|16972.5|16970.5|16975.4|16973.4|16972.3|16970.3|562
1703770800000|2023-12-28 13:40:00|16972.8|16970.8|16975.3|16973.3|16978.3|16976.3|16972.3|16970.3|743
1703771100000|2023-12-28 13:45:00|16975.1|16973.1|16970.8|16968.8|16975.5|16973.5|16970.4|16968.4|725
1703771400000|2023-12-28 13:50:00|16970.6|16968.6|16968|16966|16971|16969|16965|16963|1386
1703771700000|2023-12-28 13:55:00|16967.8|16965.8|16957.3|16955.3|16968.6|16966.6|16956.9|16954.9|1376
1703772000000|2023-12-28 14:00:00|16957.1|16955.1|16950.9|16948.9|16960.8|16958.8|16949.5|16947.5|2227
1703772300000|2023-12-28 14:05:00|16951|16949|16953.5|16951.5|16954.9|16952.9|16949.4|16947.4|1345
1703772600000|2023-12-28 14:10:00|16953.4|16951.4|16956.5|16954.5|16957.4|16955.4|16952.8|16950.8|1154
1703772900000|2023-12-28 14:15:00|16956.4|16954.4|16955.8|16953.8|16960.9|16958.9|16954.3|16952.3|1575
1703773200000|2023-12-28 14:20:00|16955.6|16953.6|16961.5|16959.5|16963.9|16961.9|16953.9|16951.9|1569
1703773500000|2023-12-28 14:25:00|16961.6|16959.6|16961.9|16959.9|16964.5|16962.5|16957|16955|2682
1703773800000|2023-12-28 14:30:00|16961.4|16960.4|16942.5|16941.5|16972.8|16971.8|16938|16937|14613
1703774100000|2023-12-28 14:35:00|16942.8|16941.8|16943.3|16942.3|16949.3|16948.3|16935.4|16934.4|6828
1703774400000|2023-12-28 14:40:00|16943.8|16942.8|16935.1|16934.1|16950.5|16949.5|16930.6|16929.6|5998
1703774700000|2023-12-28 14:45:00|16934.8|16933.8|16936.2|16935.2|16942.9|16941.9|16929.9|16928.9|5189
1703775000000|2023-12-28 14:50:00|16936.8|16935.8|16932.1|16931.1|16939.3|16938.3|16930.1|16929.1|4686
1703775300000|2023-12-28 14:55:00|16931.4|16930.4|16938.6|16937.6|16939.9|16938.9|16929.7|16928.7|4213
1703775600000|2023-12-28 15:00:00|16938.7|16937.7|16931.3|16930.3|16942.1|16941.1|16930.8|16929.8|5581
1703775900000|2023-12-28 15:05:00|16931.4|16930.4|16924.9|16923.9|16931.4|16930.4|16916.8|16915.8|7700
1703776200000|2023-12-28 15:10:00|16925.1|16924.1|16923.7|16922.7|16928.3|16927.3|16919.8|16918.8|3728
1703776500000|2023-12-28 15:15:00|16923.8|16922.8|16926.4|16925.4|16931.3|16930.3|16921.8|16920.8|3862
1703776800000|2023-12-28 15:20:00|16926.3|16925.3|16934.2|16933.2|16935|16934|16924.3|16923.3|3045
1703777100000|2023-12-28 15:25:00|16934.3|16933.3|16942.8|16941.8|16943|16942|16933.9|16932.9|5011
1703777400000|2023-12-28 15:30:00|16942.7|16941.7|16943.7|16942.7|16946.5|16945.5|16939.8|16938.8|3841
1703777700000|2023-12-28 15:35:00|16943.5|16942.5|16946.8|16945.8|16950.7|16949.7|16942.5|16941.5|3611
1703778000000|2023-12-28 15:40:00|16946.9|16945.9|16946.4|16945.4|16952.5|16951.5|16943.2|16942.2|4571
1703778300000|2023-12-28 15:45:00|16946.3|16945.3|16955.2|16954.2|16956.9|16955.9|16943.9|16942.9|3915
1703778600000|2023-12-28 15:50:00|16954.9|16953.9|16950.8|16949.8|16958.5|16957.5|16947.9|16946.9|4038
1703778900000|2023-12-28 15:55:00|16951.5|16950.5|16943.4|16942.4|16955.4|16954.4|16937.4|16936.4|6070
1703779200000|2023-12-28 16:00:00|16943.3|16942.3|16934.9|16933.9|16944|16943|16930.8|16929.8|4578
1703779500000|2023-12-28 16:05:00|16934.8|16933.8|16934.9|16933.9|16940.7|16939.7|16926.8|16925.8|4722
1703779800000|2023-12-28 16:10:00|16934.8|16933.8|16935.9|16934.9|16940.7|16939.7|16930.7|16929.7|2797
1703780100000|2023-12-28 16:15:00|16936|16935|16923.7|16922.7|16937.8|16936.8|16921.3|16920.3|4390
1703780400000|2023-12-28 16:20:00|16923.5|16922.5|16926.5|16925.5|16934.5|16933.5|16920.4|16919.4|3673
1703780700000|2023-12-28 16:25:00|16926.7|16925.7|16928.2|16927.2|16930|16929|16918.4|16917.4|3328
1703781000000|2023-12-28 16:30:00|16928.3|16927.3|16928.3|16927.3|16931.9|16930.9|16921.2|16920.2|2992
1703781300000|2023-12-28 16:35:00|16928.4|16927.4|16930.7|16929.7|16932.7|16931.7|16924.9|16923.9|2181
1703781600000|2023-12-28 16:40:00|16929.7|16928.7|16932.7|16931.7|16937.4|16936.4|16929.1|16928.1|2919
1703781900000|2023-12-28 16:45:00|16932.8|16931.8|16931.1|16930.1|16935.3|16934.3|16928.1|16927.1|2157
1703782200000|2023-12-28 16:50:00|16930.9|16929.9|16928.8|16927.8|16933.9|16932.9|16923.1|16922.1|2901
1703782500000|2023-12-28 16:55:00|16928.7|16927.7|16925.8|16924.8|16932.1|16931.1|16922.9|16921.9|1884
1703782800000|2023-12-28 17:00:00|16925.6|16924.6|16934.7|16933.7|16935.7|16934.7|16922.1|16921.1|2762
1703783100000|2023-12-28 17:05:00|16934.6|16933.6|16930.4|16929.4|16937.6|16936.6|16929.4|16928.4|2213
1703783400000|2023-12-28 17:10:00|16930.6|16929.6|16927.9|16926.9|16934.4|16933.4|16927.4|16926.4|1876
1703783700000|2023-12-28 17:15:00|16927.8|16926.8|16934.2|16933.2|16937.1|16936.1|16927.8|16926.8|1656
1703784000000|2023-12-28 17:20:00|16934.1|16933.1|16931.3|16930.3|16936.1|16935.1|16926.9|16925.9|1831
1703784300000|2023-12-28 17:25:00|16931.2|16930.2|16931.9|16930.9|16935.7|16934.7|16930.6|16929.6|1283
1703784600000|2023-12-28 17:30:00|16932.1|16931.1|16940.9|16939.9|16941.3|16940.3|16931.3|16930.3|2298
1703784900000|2023-12-28 17:35:00|16940.8|16939.8|16941.3|16940.3|16943.3|16942.3|16939.4|16938.4|1951
1703785200000|2023-12-28 17:40:00|16941.2|16940.2|16939.1|16938.1|16942.6|16941.6|16937.6|16936.6|2228
1703785500000|2023-12-28 17:45:00|16939.2|16938.2|16928.8|16927.8|16940.2|16939.2|16928.4|16927.4|3431
1703785800000|2023-12-28 17:50:00|16929.1|16928.1|16942.3|16941.3|16942.4|16941.4|16927.4|16926.4|2871
1703786100000|2023-12-28 17:55:00|16943.6|16942.6|16944.1|16943.1|16946.3|16945.3|16941.6|16940.6|2795
1703786400000|2023-12-28 18:00:00|16943.8|16942.8|16924.7|16923.7|16944.3|16943.3|16909.5|16908.5|8206
1703786700000|2023-12-28 18:05:00|16924.8|16923.8|16930.5|16929.5|16932.5|16931.5|16905.5|16904.5|6290
1703787000000|2023-12-28 18:10:00|16930.4|16929.4|16926.4|16925.4|16937.7|16936.7|16920.9|16919.9|4316
1703787300000|2023-12-28 18:15:00|16926.5|16925.5|16932.3|16931.3|16933.7|16932.7|16923.7|16922.7|2018
1703787600000|2023-12-28 18:20:00|16932.4|16931.4|16934.3|16933.3|16934.8|16933.8|16928.5|16927.5|1748
1703787900000|2023-12-28 18:25:00|16934|16933|16930.7|16929.7|16934.8|16933.8|16928.8|16927.8|1713
1703788200000|2023-12-28 18:30:00|16930.8|16929.8|16936.5|16935.5|16937.8|16936.8|16929.5|16928.5|1588
1703788500000|2023-12-28 18:35:00|16936.3|16935.3|16942.2|16941.2|16949.9|16948.9|16935|16934|3540
1703788800000|2023-12-28 18:40:00|16942|16941|16931.3|16930.3|16942|16941|16928.9|16927.9|3210
1703789100000|2023-12-28 18:45:00|16931.2|16930.2|16925.7|16924.7|16932.2|16931.2|16922.4|16921.4|2639
1703789400000|2023-12-28 18:50:00|16925.5|16924.5|16931.8|16930.8|16936|16935|16925.4|16924.4|2213
1703789700000|2023-12-28 18:55:00|16931.9|16930.9|16927.8|16926.8|16932.4|16931.4|16924.3|16923.3|1912
1703790000000|2023-12-28 19:00:00|16927.9|16926.9|16935.7|16934.7|16936.3|16935.3|16927|16926|1847
1703790300000|2023-12-28 19:05:00|16935.8|16934.8|16932.3|16931.3|16936.5|16935.5|16930.4|16929.4|1954
1703790600000|2023-12-28 19:10:00|16932|16931|16934.9|16933.9|16939.8|16938.8|16929.7|16928.7|2083
1703790900000|2023-12-28 19:15:00|16934.8|16933.8|16934.9|16933.9|16939.5|16938.5|16932.9|16931.9|1457
1703791200000|2023-12-28 19:20:00|16935.1|16934.1|16935.7|16934.7|16938.1|16937.1|16930.8|16929.8|1654
1703791500000|2023-12-28 19:25:00|16935.6|16934.6|16937.3|16936.3|16939.2|16938.2|16934.8|16933.8|1366
1703791800000|2023-12-28 19:30:00|16937.5|16936.5|16931.7|16930.7|16939.1|16938.1|16926|16925|2597
1703792100000|2023-12-28 19:35:00|16931.6|16930.6|16936|16935|16941.8|16940.8|16931.3|16930.3|2901
1703792400000|2023-12-28 19:40:00|16935.8|16934.8|16934.5|16933.5|16939.2|16938.2|16932.7|16931.7|1536
1703792700000|2023-12-28 19:45:00|16934.6|16933.6|16932.6|16931.6|16934.8|16933.8|16927|16926|1993
1703793000000|2023-12-28 19:50:00|16932.5|16931.5|16923.8|16922.8|16933|16932|16923.5|16922.5|1633
1703793300000|2023-12-28 19:55:00|16924|16923|16928.2|16927.2|16930|16929|16923.2|16922.2|1582
1703793600000|2023-12-28 20:00:00|16928.1|16927.1|16920|16919|16928.8|16927.8|16915.8|16914.8|3540
1703793900000|2023-12-28 20:05:00|16919.8|16918.8|16922.7|16921.7|16925.7|16924.7|16914.8|16913.8|2537
1703794200000|2023-12-28 20:10:00|16922.6|16921.6|16911.3|16910.3|16923.5|16922.5|16903.8|16902.8|4952
1703794500000|2023-12-28 20:15:00|16911.1|16910.1|16918.6|16917.6|16921.3|16920.3|16901.8|16900.8|4841
1703794800000|2023-12-28 20:20:00|16918.5|16917.5|16913.1|16912.1|16920.8|16919.8|16912.1|16911.1|2530
1703795100000|2023-12-28 20:25:00|16913.2|16912.2|16912.8|16911.8|16916.3|16915.3|16908.2|16907.2|2304
1703795400000|2023-12-28 20:30:00|16912.7|16911.7|16915.1|16914.1|16919.6|16918.6|16912|16911|2555
1703795700000|2023-12-28 20:35:00|16915.2|16914.2|16920|16919|16922.3|16921.3|16914.7|16913.7|2301
1703796000000|2023-12-28 20:40:00|16920.3|16919.3|16927.3|16926.3|16928.8|16927.8|16918.5|16917.5|2763
1703796300000|2023-12-28 20:45:00|16927|16926|16919.1|16918.1|16927.5|16926.5|16913.5|16912.5|3834
1703796600000|2023-12-28 20:50:00|16919|16918|16897.1|16896.1|16920.6|16919.6|16896.9|16895.9|8008
1703796900000|2023-12-28 20:55:00|16896.9|16895.9|16904.1|16903.1|16907.8|16906.8|16891.3|16890.3|12695
1703797200000|2023-12-28 21:00:00|16904|16903|16909.6|16907.6|16915.4|16913.4|16904|16902.5|4085
1703797500000|2023-12-28 21:05:00|16909.5|16907.5|16907.7|16905.7|16914.1|16912.1|16907.7|16905.7|1478
1703797800000|2023-12-28 21:10:00|16908.1|16906.1|16906.4|16904.4|16909.5|16907.5|16904.6|16902.6|997
1703798100000|2023-12-28 21:15:00|16906.2|16904.2|16906.9|16904.9|16908.4|16906.4|16905.5|16903.5|391
1703798400000|2023-12-28 21:20:00|16906.7|16904.7|16910|16908|16911.9|16909.9|16906.6|16904.6|386
1703798700000|2023-12-28 21:25:00|16910.1|16908.1|16910.1|16908.1|16910.9|16908.9|16909.1|16907.1|180
1703799000000|2023-12-28 21:30:00|16910|16908|16907.7|16905.7|16910.4|16908.4|16907.6|16905.6|190
1703799300000|2023-12-28 21:35:00|16907.9|16905.9|16907.2|16905.2|16910.2|16908.2|16906.9|16904.9|197
1703799600000|2023-12-28 21:40:00|16907.1|16905.1|16904.6|16902.6|16907.2|16905.2|16904.2|16902.2|301
1703799900000|2023-12-28 21:45:00|16904.7|16902.7|16900.2|16898.2|16905.9|16903.9|16899.4|16897.4|422
1703800200000|2023-12-28 21:50:00|16900.1|16898.1|16902.7|16900.7|16904|16902|16900.1|16898.1|206
1703800500000|2023-12-28 21:55:00|16902.6|16900.6|16904|16899|16904|16901.4|16901.5|16898.8|217
1703800800000|2023-12-28 22:00:00|16903.9|16898.9|16903.6|16898.6|16904.2|16899.2|16903.4|16898.4|0
1703801100000|2023-12-28 22:05:00|16903.5|16898.5|16902.6|16897.6|16903.5|16898.5|16901.6|16896.6|0
1703801400000|2023-12-28 22:10:00|16902.7|16897.7|16902.9|16897.9|16903.3|16898.3|16902.6|16897.6|0
1703801700000|2023-12-28 22:15:00|16903|16898|16902.8|16897.8|16903|16898|16902.6|16897.6|0
1703802000000|2023-12-28 22:20:00|16902.9|16897.9|16903.3|16898.3|16903.7|16898.7|16902.8|16897.8|0
1703802300000|2023-12-28 22:25:00|16903.2|16898.2|16903.5|16898.5|16903.5|16898.5|16903.2|16898.2|0
1703802600000|2023-12-28 22:30:00|16903.7|16898.7|16903.7|16898.7|16903.7|16898.7|16903.7|16898.7|0
1703802900000|2023-12-28 22:35:00|16903.8|16898.8|16904.8|16899.8|16905.2|16900.2|16903.8|16898.8|0
1703803200000|2023-12-28 22:40:00|16904.6|16899.6|16902.9|16897.9|16904.6|16899.6|16902.9|16897.9|0
1703803500000|2023-12-28 22:45:00|16903.2|16898.2|16903.1|16898.1|16903.2|16898.2|16902.6|16897.6|0
1703803800000|2023-12-28 22:50:00|16903.2|16898.2|16903.2|16898.2|16903.3|16898.3|16902.8|16897.8|0
1703804100000|2023-12-28 22:55:00|16903.3|16898.3|16903.5|16898.5|16903.7|16898.7|16903.3|16898.3|0
1703804400000|2023-12-28 23:00:00|16907.5|16905.5|16906|16904|16909.7|16907.7|16896.7|16894.7|734
1703804700000|2023-12-28 23:05:00|16905.9|16903.9|16911.5|16909.5|16911.5|16909.5|16905|16903|323
1703805000000|2023-12-28 23:10:00|16911.7|16909.7|16909.7|16907.7|16912.4|16910.4|16907.9|16905.9|231
1703805300000|2023-12-28 23:15:00|16909.9|16907.9|16912|16910|16913.4|16911.4|16909.1|16907.1|145
1703805600000|2023-12-28 23:20:00|16912.1|16910.1|16912.5|16910.5|16913.1|16911.1|16910|16908|168
1703805900000|2023-12-28 23:25:00|16912.6|16910.6|16914.2|16912.2|16914.5|16912.5|16912.5|16910.5|101
1703806200000|2023-12-28 23:30:00|16914.1|16912.1|16911|16909|16914.5|16912.5|16910.4|16908.4|130
1703806500000|2023-12-28 23:35:00|16911.1|16909.1|16914.2|16912.2|16914.5|16912.5|16909.2|16907.2|180
1703806800000|2023-12-28 23:40:00|16914.4|16912.4|16912|16910|16915|16913|16911.9|16909.9|217
1703807100000|2023-12-28 23:45:00|16912.1|16910.1|16910.7|16908.7|16913.2|16911.2|16909.7|16907.7|258
1703807400000|2023-12-28 23:50:00|16910.9|16908.9|16913.9|16911.9|16914.7|16912.7|16909.7|16907.7|208
1703807700000|2023-12-28 23:55:00|16913.7|16911.7|16914|16912|16915|16913|16912.7|16910.7|114
1703808000000|2023-12-29 00:00:00|16913.9|16911.9|16915.9|16913.9|16917.1|16915.1|16911.9|16909.9|539
1703808300000|2023-12-29 00:05:00|16915.7|16913.7|16913|16911|16917.1|16915.1|16912.7|16910.7|280
1703808600000|2023-12-29 00:10:00|16912.9|16910.9|16914.2|16912.2|16915|16913|16912.4|16910.4|112
1703808900000|2023-12-29 00:15:00|16914.4|16912.4|16915.5|16913.5|16916.1|16914.1|16910.6|16908.6|360
1703809200000|2023-12-29 00:20:00|16915.6|16913.6|16916.5|16914.5|16918.9|16916.9|16915.2|16913.2|248
1703809500000|2023-12-29 00:25:00|16916.7|16914.7|16918|16916|16918.9|16916.9|16916.1|16914.1|133
1703809800000|2023-12-29 00:30:00|16918.1|16916.1|16918|16916|16919.2|16917.2|16917.2|16915.2|168
1703810100000|2023-12-29 00:35:00|16917.9|16915.9|16918.5|16916.5|16919.6|16917.6|16916.9|16914.9|351
1703810400000|2023-12-29 00:40:00|16918.6|16916.6|16917.6|16915.6|16919.4|16917.4|16916.9|16914.9|166
1703810700000|2023-12-29 00:45:00|16917.5|16915.5|16919|16917|16919.6|16917.6|16916.6|16914.6|206
1703811000000|2023-12-29 00:50:00|16919.5|16917.5|16920|16918|16920.1|16918.1|16918.2|16916.2|188
1703811300000|2023-12-29 00:55:00|16920.1|16918.1|16922|16920|16922.2|16920.2|16919|16917|196
1703811600000|2023-12-29 01:00:00|16921.9|16919.9|16918.9|16916.9|16922.4|16920.4|16918.9|16916.9|290
1703811900000|2023-12-29 01:05:00|16919|16917|16913|16911|16919.2|16917.2|16910.5|16908.5|692
1703812200000|2023-12-29 01:10:00|16912.6|16910.6|16916.2|16914.2|16916.6|16914.6|16912|16910|243
1703812500000|2023-12-29 01:15:00|16916.4|16914.4|16917.5|16915.5|16919|16917|16915|16913|293
1703812800000|2023-12-29 01:20:00|16917.4|16915.4|16916.1|16914.1|16917.6|16915.6|16915.1|16913.1|140
1703813100000|2023-12-29 01:25:00|16916|16914|16918.1|16916.1|16918.4|16916.4|16915.1|16913.1|152
1703813400000|2023-12-29 01:30:00|16918|16916|16916|16914|16919.3|16917.3|16915.1|16913.1|241
1703813700000|2023-12-29 01:35:00|16916.1|16914.1|16920.3|16918.3|16920.9|16918.9|16915.3|16913.3|273
1703814000000|2023-12-29 01:40:00|16920.1|16918.1|16919.8|16917.8|16920.1|16918.1|16916.4|16914.4|230
1703814300000|2023-12-29 01:45:00|16919.6|16917.6|16917.9|16915.9|16920.3|16918.3|16917.6|16915.6|171
1703814600000|2023-12-29 01:50:00|16918|16916|16916.6|16914.6|16918.5|16916.5|16915.8|16913.8|216
1703814900000|2023-12-29 01:55:00|16916.5|16914.5|16915|16913|16916.9|16914.9|16913.8|16911.8|207
1703815200000|2023-12-29 02:00:00|16914.8|16912.8|16916.8|16914.8|16919|16917|16914.4|16912.4|279
1703815500000|2023-12-29 02:05:00|16917.1|16915.1|16913.6|16911.6|16917.4|16915.4|16913.1|16911.1|210
1703815800000|2023-12-29 02:10:00|16913.5|16911.5|16914.6|16912.6|16914.6|16912.6|16911.4|16909.4|218
1703816100000|2023-12-29 02:15:00|16914.5|16912.5|16914.3|16912.3|16915.1|16913.1|16913.6|16911.6|160
1703816400000|2023-12-29 02:20:00|16914.1|16912.1|16915.3|16913.3|16915.8|16913.8|16912.8|16910.8|152
1703816700000|2023-12-29 02:25:00|16915.4|16913.4|16913.5|16911.5|16915.4|16913.4|16912|16910|119
1703817000000|2023-12-29 02:30:00|16913.4|16911.4|16913.8|16911.8|16914.3|16912.3|16912.3|16910.3|113
1703817300000|2023-12-29 02:35:00|16913.6|16911.6|16916.3|16914.3|16916.5|16914.5|16913.6|16911.6|189
1703817600000|2023-12-29 02:40:00|16916.4|16914.4|16916.8|16914.8|16916.9|16914.9|16915|16913|173
1703817900000|2023-12-29 02:45:00|16916.9|16914.9|16916.3|16914.3|16918|16916|16916|16914|253
1703818200000|2023-12-29 02:50:00|16916.1|16914.1|16913|16911|16916.8|16914.8|16912.1|16910.1|215
1703818500000|2023-12-29 02:55:00|16912.9|16910.9|16911.5|16909.5|16913.9|16911.9|16911.4|16909.4|192
1703818800000|2023-12-29 03:00:00|16911.1|16909.1|16912.8|16910.8|16915|16913|16910.6|16908.6|252
1703819100000|2023-12-29 03:05:00|16912.6|16910.6|16914.1|16912.1|16914.8|16912.8|16912.6|16910.6|95
1703819400000|2023-12-29 03:10:00|16914.3|16912.3|16916.4|16914.4|16916.9|16914.9|16914|16912|173
1703819700000|2023-12-29 03:15:00|16916.3|16914.3|16916|16914|16918.1|16916.1|16915.1|16913.1|262
1703820000000|2023-12-29 03:20:00|16915.9|16913.9|16915.3|16913.3|16917.3|16915.3|16915|16913|86
1703820300000|2023-12-29 03:25:00|16915.4|16913.4|16915|16913|16915.5|16913.5|16914.3|16912.3|65
1703820600000|2023-12-29 03:30:00|16915.1|16913.1|16916|16914|16916.3|16914.3|16915|16913|82
1703820900000|2023-12-29 03:35:00|16915.9|16913.9|16915.1|16913.1|16916.3|16914.3|16914.9|16912.9|114
1703821200000|2023-12-29 03:40:00|16915|16913|16914.9|16912.9|16915.5|16913.5|16914.8|16912.8|77
1703821500000|2023-12-29 03:45:00|16915|16913|16915.9|16913.9|16916.4|16914.4|16914.8|16912.8|96
1703821800000|2023-12-29 03:50:00|16916.1|16914.1|16915.4|16913.4|16916.9|16914.9|16915|16913|106
1703822100000|2023-12-29 03:55:00|16915.5|16913.5|16914.9|16912.9|16915.5|16913.5|16914.8|16912.8|88
1703822400000|2023-12-29 04:00:00|16915|16913|16915.9|16913.9|16916.4|16914.4|16914.4|16912.4|93
1703822700000|2023-12-29 04:05:00|16915.8|16913.8|16916.4|16914.4|16916.6|16914.6|16915.8|16913.8|67
1703823000000|2023-12-29 04:10:00|16916.5|16914.5|16915.8|16913.8|16917.1|16915.1|16915.3|16913.3|126
1703823300000|2023-12-29 04:15:00|16915.9|16913.9|16913.6|16911.6|16916.3|16914.3|16912.8|16910.8|138
1703823600000|2023-12-29 04:20:00|16913.5|16911.5|16907|16905|16913.5|16911.5|16905.8|16903.8|549
1703823900000|2023-12-29 04:25:00|16907.1|16905.1|16907.5|16905.5|16908.8|16906.8|16907|16905|235
1703824200000|2023-12-29 04:30:00|16907.6|16905.6|16909.6|16907.6|16910.1|16908.1|16907.3|16905.3|184
1703824500000|2023-12-29 04:35:00|16909.4|16907.4|16906.6|16904.6|16910|16908|16906.4|16904.4|289
1703824800000|2023-12-29 04:40:00|16906.9|16904.9|16903.4|16901.4|16907.4|16905.4|16902.1|16900.1|489
1703825100000|2023-12-29 04:45:00|16903.5|16901.5|16907.5|16905.5|16908|16906|16903.5|16901.5|224
1703825400000|2023-12-29 04:50:00|16907.3|16905.3|16906.9|16904.9|16908.4|16906.4|16905.9|16903.9|198
1703825700000|2023-12-29 04:55:00|16906.8|16904.8|16907.4|16905.4|16908|16906|16906.3|16904.3|93
1703826000000|2023-12-29 05:00:00|16907.5|16905.5|16908.5|16906.5|16909.5|16907.5|16906.9|16904.9|147
1703826300000|2023-12-29 05:05:00|16908.4|16906.4|16909.4|16907.4|16912.1|16910.1|16908.3|16906.3|214
1703826600000|2023-12-29 05:10:00|16909.3|16907.3|16910.9|16908.9|16912.1|16910.1|16909.1|16907.1|218
1703826900000|2023-12-29 05:15:00|16910.8|16908.8|16910.3|16908.3|16911.9|16909.9|16909.9|16907.9|100
1703827200000|2023-12-29 05:20:00|16910.4|16908.4|16906.8|16904.8|16910.6|16908.6|16906.6|16904.6|169
1703827500000|2023-12-29 05:25:00|16906.9|16904.9|16910.4|16908.4|16910.4|16908.4|16906.9|16904.9|133
1703827800000|2023-12-29 05:30:00|16910.5|16908.5|16910.5|16908.5|16911.8|16909.8|16909.3|16907.3|175
1703828100000|2023-12-29 05:35:00|16910.6|16908.6|16911.9|16909.9|16912.8|16910.8|16910.4|16908.4|105
1703828400000|2023-12-29 05:40:00|16912|16910|16912.4|16910.4|16912.8|16910.8|16911.1|16909.1|122
1703828700000|2023-12-29 05:45:00|16912.5|16910.5|16911.3|16909.3|16912.6|16910.6|16911.3|16909.3|87
1703829000000|2023-12-29 05:50:00|16911.4|16909.4|16911.8|16909.8|16911.8|16909.8|16910.6|16908.6|53
1703829300000|2023-12-29 05:55:00|16911.6|16909.6|16914.1|16912.1|16915.1|16913.1|16910.8|16908.8|260
1703829600000|2023-12-29 06:00:00|16914|16912|16917.8|16915.8|16917.9|16915.9|16914|16912|353
1703829900000|2023-12-29 06:05:00|16917.9|16915.9|16916.9|16914.9|16918.4|16916.4|16915.6|16913.6|217
1703830200000|2023-12-29 06:10:00|16916.8|16914.8|16918.3|16916.3|16918.4|16916.4|16916|16914|94
1703830500000|2023-12-29 06:15:00|16918.1|16916.1|16917.5|16915.5|16918.4|16916.4|16916.6|16914.6|85
1703830800000|2023-12-29 06:20:00|16917.6|16915.6|16917.1|16915.1|16918.3|16916.3|16917.1|16915.1|38
1703831100000|2023-12-29 06:25:00|16917.5|16915.5|16920.5|16918.5|16920.5|16918.5|16916.4|16914.4|170
1703831400000|2023-12-29 06:30:00|16920.4|16918.4|16920.9|16918.9|16920.9|16918.9|16918.9|16916.9|138
1703831700000|2023-12-29 06:35:00|16921.1|16919.1|16921.3|16919.3|16922.5|16920.5|16920.4|16918.4|180
1703832000000|2023-12-29 06:40:00|16921.4|16919.4|16922.5|16920.5|16922.5|16920.5|16920.8|16918.8|77
1703832300000|2023-12-29 06:45:00|16922.6|16920.6|16924|16922|16924.8|16922.8|16922.5|16920.5|228
1703832600000|2023-12-29 06:50:00|16924.4|16922.4|16924.9|16922.9|16925|16923|16923.9|16921.9|121
1703832900000|2023-12-29 06:55:00|16924.8|16922.8|16923.9|16921.9|16924.9|16922.9|16923.6|16921.6|107
1703833200000|2023-12-29 07:00:00|16923.8|16921.8|16924.8|16922.8|16926|16924|16922.4|16920.4|284
1703833500000|2023-12-29 07:05:00|16924.9|16922.9|16925.9|16923.9|16926.6|16924.6|16923.6|16921.6|255
1703833800000|2023-12-29 07:10:00|16926.3|16924.3|16926.9|16924.9|16927.5|16925.5|16925.1|16923.1|280
1703834100000|2023-12-29 07:15:00|16926.8|16924.8|16926.3|16924.3|16927.4|16925.4|16925.8|16923.8|205
1703834400000|2023-12-29 07:20:00|16926.4|16924.4|16925.8|16923.8|16927|16925|16924.3|16922.3|233
1703834700000|2023-12-29 07:25:00|16925.6|16923.6|16925.3|16923.3|16927|16925|16924.8|16922.8|211
1703835000000|2023-12-29 07:30:00|16925.1|16923.1|16926.3|16924.3|16927.6|16925.6|16924|16922|218
1703835300000|2023-12-29 07:35:00|16926.5|16924.5|16927|16925|16928.9|16926.9|16925.9|16923.9|207
1703835600000|2023-12-29 07:40:00|16927.1|16925.1|16923|16921|16927.3|16925.3|16922.6|16920.6|237
1703835900000|2023-12-29 07:45:00|16923.1|16921.1|16924|16922|16925|16923|16921.4|16919.4|270
1703836200000|2023-12-29 07:50:00|16923.9|16921.9|16922.9|16920.9|16925.4|16923.4|16922.6|16920.6|209
1703836500000|2023-12-29 07:55:00|16922.8|16920.8|16921.1|16919.1|16923.8|16921.8|16920.6|16918.6|212
1703836800000|2023-12-29 08:00:00|16922.8|16920.8|16926.8|16924.8|16928.5|16926.5|16921.5|16919.5|626
1703837100000|2023-12-29 08:05:00|16926.3|16924.3|16924.4|16922.4|16929|16927|16924.1|16922.1|282
1703837400000|2023-12-29 08:10:00|16924.5|16922.5|16929.8|16927.8|16930.9|16928.9|16924.1|16922.1|317
1703837700000|2023-12-29 08:15:00|16929.9|16927.9|16932.8|16930.8|16934.5|16932.5|16929.6|16927.6|520
1703838000000|2023-12-29 08:20:00|16932.6|16930.6|16939.5|16937.5|16939.6|16937.6|16932.4|16930.4|754
1703838300000|2023-12-29 08:25:00|16939.3|16937.3|16944.3|16942.3|16944.9|16942.9|16938.6|16936.6|748
1703838600000|2023-12-29 08:30:00|16944.1|16942.1|16944.8|16942.8|16944.9|16942.9|16942.4|16940.4|546
1703838900000|2023-12-29 08:35:00|16944.6|16942.6|16941.1|16939.1|16945.1|16943.1|16940.6|16938.6|574
1703839200000|2023-12-29 08:40:00|16941.3|16939.3|16938.5|16936.5|16941.8|16939.8|16937.8|16935.8|454
1703839500000|2023-12-29 08:45:00|16938.4|16936.4|16933.8|16931.8|16940.5|16938.5|16933.6|16931.6|512
1703839800000|2023-12-29 08:50:00|16933.9|16931.9|16932.5|16930.5|16935.1|16933.1|16931.5|16929.5|379
1703840100000|2023-12-29 08:55:00|16932.4|16930.4|16932|16930|16932.5|16930.5|16928.4|16926.4|425
1703840400000|2023-12-29 09:00:00|16931.8|16929.8|16932|16930|16933.9|16931.9|16930.8|16928.8|413
1703840700000|2023-12-29 09:05:00|16932.1|16930.1|16931.3|16929.3|16935|16933|16930.5|16928.5|322
1703841000000|2023-12-29 09:10:00|16931.1|16929.1|16930.4|16928.4|16932.8|16930.8|16928.6|16926.6|289
1703841300000|2023-12-29 09:15:00|16930|16928|16935.1|16933.1|16935.5|16933.5|16929|16927|404
1703841600000|2023-12-29 09:20:00|16935.3|16933.3|16932.5|16930.5|16936.6|16934.6|16932.4|16930.4|359
1703841900000|2023-12-29 09:25:00|16932.8|16930.8|16933|16931|16936|16934|16931|16929|393
1703842200000|2023-12-29 09:30:00|16932.9|16930.9|16933.8|16931.8|16936|16934|16931.8|16929.8|268
1703842500000|2023-12-29 09:35:00|16933.6|16931.6|16930|16928|16934|16932|16928.8|16926.8|281
1703842800000|2023-12-29 09:40:00|16929.9|16927.9|16926.4|16924.4|16931.8|16929.8|16925.8|16923.8|395
1703843100000|2023-12-29 09:45:00|16926.3|16924.3|16925.8|16923.8|16927.6|16925.6|16924.3|16922.3|453
1703843400000|2023-12-29 09:50:00|16925.9|16923.9|16924.5|16922.5|16928.1|16926.1|16924.4|16922.4|307
1703843700000|2023-12-29 09:55:00|16924.4|16922.4|16921.8|16919.8|16924.6|16922.6|16921.4|16919.4|358
1703844000000|2023-12-29 10:00:00|16921.6|16919.6|16922.6|16920.6|16925.6|16923.6|16920.4|16918.4|487
1703844300000|2023-12-29 10:05:00|16922.8|16920.8|16922|16920|16923.9|16921.9|16921.1|16919.1|228
1703844600000|2023-12-29 10:10:00|16921.9|16919.9|16924.8|16922.8|16926.1|16924.1|16921.3|16919.3|335
1703844900000|2023-12-29 10:15:00|16924.9|16922.9|16919.3|16917.3|16928.8|16926.8|16919|16917|462
1703845200000|2023-12-29 10:20:00|16919.5|16917.5|16919.3|16917.3|16920.9|16918.9|16917.9|16915.9|299
1703845500000|2023-12-29 10:25:00|16919.4|16917.4|16919.9|16917.9|16921.3|16919.3|16917.4|16915.4|187
1703845800000|2023-12-29 10:30:00|16919.8|16917.8|16922.4|16920.4|16922.4|16920.4|16918.4|16916.4|280
1703846100000|2023-12-29 10:35:00|16922.3|16920.3|16926.5|16924.5|16927.5|16925.5|16922.3|16920.3|402
1703846400000|2023-12-29 10:40:00|16926.4|16924.4|16926.6|16924.6|16929.8|16927.8|16924.3|16922.3|321
1703846700000|2023-12-29 10:45:00|16926.8|16924.8|16925.8|16923.8|16928|16926|16924.8|16922.8|152
1703847000000|2023-12-29 10:50:00|16925.6|16923.6|16927|16925|16928|16926|16924|16922|201
1703847300000|2023-12-29 10:55:00|16926.9|16924.9|16926.4|16924.4|16927.9|16925.9|16923.6|16921.6|214
1703847600000|2023-12-29 11:00:00|16926.3|16924.3|16925.1|16923.1|16926.3|16924.3|16922.4|16920.4|331
1703847900000|2023-12-29 11:05:00|16925.3|16923.3|16925.3|16923.3|16927|16925|16924|16922|214
1703848200000|2023-12-29 11:10:00|16925.1|16923.1|16924.5|16922.5|16928|16926|16924.1|16922.1|201
1703848500000|2023-12-29 11:15:00|16924.4|16922.4|16925.3|16923.3|16925.8|16923.8|16922.3|16920.3|197
1703848800000|2023-12-29 11:20:00|16925.1|16923.1|16926.3|16924.3|16927|16925|16924.1|16922.1|117
1703849100000|2023-12-29 11:25:00|16926.1|16924.1|16923|16921|16926.4|16924.4|16922.3|16920.3|228
1703849400000|2023-12-29 11:30:00|16922.9|16920.9|16923.8|16921.8|16925.6|16923.6|16921.1|16919.1|253
1703849700000|2023-12-29 11:35:00|16923.6|16921.6|16928|16926|16928|16926|16923.5|16921.5|291
1703850000000|2023-12-29 11:40:00|16927.9|16925.9|16932.4|16930.4|16934.9|16932.9|16927.5|16925.5|483
1703850300000|2023-12-29 11:45:00|16932.3|16930.3|16928.8|16926.8|16934.4|16932.4|16927.6|16925.6|457
1703850600000|2023-12-29 11:50:00|16928.9|16926.9|16932.3|16930.3|16932.5|16930.5|16928.8|16926.8|206
1703850900000|2023-12-29 11:55:00|16932.1|16930.1|16930.3|16928.3|16932.3|16930.3|16929.3|16927.3|187
1703851200000|2023-12-29 12:00:00|16930.5|16928.5|16924|16922|16931.8|16929.8|16924|16922|439
1703851500000|2023-12-29 12:05:00|16923.8|16921.8|16917.5|16915.5|16924.3|16922.3|16912.9|16910.9|1452
1703851800000|2023-12-29 12:10:00|16917.4|16915.4|16907.3|16905.3|16920.6|16918.6|16903.9|16901.9|1767
1703852100000|2023-12-29 12:15:00|16907.4|16905.4|16910|16908|16910.8|16908.8|16905.8|16903.8|368
1703852400000|2023-12-29 12:20:00|16910.1|16908.1|16911|16909|16913.8|16911.8|16910|16908|396
1703852700000|2023-12-29 12:25:00|16910.9|16908.9|16907.8|16905.8|16912.4|16910.4|16907|16905|287
1703853000000|2023-12-29 12:30:00|16907.6|16905.6|16900.6|16898.6|16911.8|16909.8|16898.1|16896.1|1490
1703853300000|2023-12-29 12:35:00|16900.8|16898.8|16894.3|16892.3|16903.1|16901.1|16890.6|16888.6|1900
1703853600000|2023-12-29 12:40:00|16894.1|16892.1|16898|16896|16900.9|16898.9|16893.5|16891.5|539
1703853900000|2023-12-29 12:45:00|16897.9|16895.9|16897.3|16895.3|16901.1|16899.1|16894.5|16892.5|410
1703854200000|2023-12-29 12:50:00|16897.6|16895.6|16899.3|16897.3|16900.1|16898.1|16895|16893|409
1703854500000|2023-12-29 12:55:00|16898.8|16896.8|16899.1|16897.1|16900.6|16898.6|16897|16895|313
1703854800000|2023-12-29 13:00:00|16899|16897|16898|16896|16900.4|16898.4|16894.1|16892.1|511
1703855100000|2023-12-29 13:05:00|16898.1|16896.1|16904|16902|16904.4|16902.4|16897.6|16895.6|599
1703855400000|2023-12-29 13:10:00|16903.9|16901.9|16894.4|16892.4|16905.4|16903.4|16890.9|16888.9|1650
1703855700000|2023-12-29 13:15:00|16894.3|16892.3|16889.3|16887.3|16894.6|16892.6|16881.4|16879.4|2032
1703856000000|2023-12-29 13:20:00|16889.4|16887.4|16893.5|16891.5|16895.3|16893.3|16889.1|16887.1|630
1703856300000|2023-12-29 13:25:00|16893.4|16891.4|16897|16895|16897.3|16895.3|16891.9|16889.9|442
1703856600000|2023-12-29 13:30:00|16897.1|16895.1|16903|16901|16903|16901|16895|16893|786
1703856900000|2023-12-29 13:35:00|16903.1|16901.1|16901.3|16899.3|16907|16905|16900.6|16898.6|1217
1703857200000|2023-12-29 13:40:00|16901.1|16899.1|16901.8|16899.8|16904.6|16902.6|16899.1|16897.1|502
1703857500000|2023-12-29 13:45:00|16901.6|16899.6|16899.5|16897.5|16902.3|16900.3|16896.4|16894.4|611
1703857800000|2023-12-29 13:50:00|16899.4|16897.4|16899.5|16897.5|16901.3|16899.3|16896.8|16894.8|509
1703858100000|2023-12-29 13:55:00|16899.4|16897.4|16899|16897|16901.3|16899.3|16898|16896|486
1703858400000|2023-12-29 14:00:00|16899.1|16897.1|16901.9|16899.9|16905|16903|16899.1|16897.1|649
1703858700000|2023-12-29 14:05:00|16901.8|16899.8|16903.9|16901.9|16904.4|16902.4|16899.4|16897.4|348
1703859000000|2023-12-29 14:10:00|16903.8|16901.8|16904.5|16902.5|16905.6|16903.6|16901.5|16899.5|480
1703859300000|2023-12-29 14:15:00|16904.6|16902.6|16902|16900|16905.8|16903.8|16900|16898|499
1703859600000|2023-12-29 14:20:00|16901.5|16899.5|16897.9|16895.9|16902.1|16900.1|16897.3|16895.3|609
1703859900000|2023-12-29 14:25:00|16898|16896|16903.3|16901.3|16903.5|16901.5|16896|16894|1588
1703860200000|2023-12-29 14:30:00|16902.8|16901.8|16904|16903|16913.9|16912.9|16895.5|16894.5|8647
1703860500000|2023-12-29 14:35:00|16903.8|16902.8|16904.3|16903.3|16909.9|16908.9|16888|16887|7116
1703860800000|2023-12-29 14:40:00|16904.8|16903.8|16912.5|16911.5|16913.2|16912.2|16897.5|16896.5|4293
1703861100000|2023-12-29 14:45:00|16912.6|16911.6|16912.9|16911.9|16915.7|16914.7|16901.5|16900.5|5395
1703861400000|2023-12-29 14:50:00|16912.7|16911.7|16916.9|16915.9|16920.1|16919.1|16909.8|16908.8|5022
1703861700000|2023-12-29 14:55:00|16917.2|16916.2|16911.3|16910.3|16922.8|16921.8|16910.8|16909.8|5468
1703862000000|2023-12-29 15:00:00|16911.2|16910.2|16904.3|16903.3|16912.1|16911.1|16900.2|16899.2|5683
1703862300000|2023-12-29 15:05:00|16904.2|16903.2|16912.2|16911.2|16921.1|16920.1|16903.3|16902.3|5848
1703862600000|2023-12-29 15:10:00|16911.8|16910.8|16911.2|16910.2|16915.3|16914.3|16906.3|16905.3|3798
1703862900000|2023-12-29 15:15:00|16911.1|16910.1|16906.7|16905.7|16913.6|16912.6|16902.1|16901.1|3264
1703863200000|2023-12-29 15:20:00|16906.6|16905.6|16901.2|16900.2|16909.4|16908.4|16899.9|16898.9|2803
1703863500000|2023-12-29 15:25:00|16901.1|16900.1|16910.2|16909.2|16911.3|16910.3|16899.8|16898.8|2557
1703863800000|2023-12-29 15:30:00|16909.9|16908.9|16890.7|16889.7|16910.9|16909.9|16883.2|16882.2|6274
1703864100000|2023-12-29 15:35:00|16891.2|16890.2|16876.7|16875.7|16894.6|16893.6|16876.7|16875.7|5785
1703864400000|2023-12-29 15:40:00|16876.1|16875.1|16851.8|16850.8|16879.7|16878.7|16846.3|16845.3|10950
1703864700000|2023-12-29 15:45:00|16851.9|16850.9|16822.4|16821.4|16856.3|16855.3|16816.6|16815.6|14355
1703865000000|2023-12-29 15:50:00|16822.6|16821.6|16825.7|16824.7|16838.3|16837.3|16819.8|16818.8|7687
1703865300000|2023-12-29 15:55:00|16825.8|16824.8|16834.9|16833.9|16838.6|16837.6|16822.4|16821.4|6019
1703865600000|2023-12-29 16:00:00|16834.3|16833.3|16836.7|16835.7|16842.4|16841.4|16830.8|16829.8|4539
1703865900000|2023-12-29 16:05:00|16836.6|16835.6|16816.2|16815.2|16836.6|16835.6|16801.1|16800.1|8415
1703866200000|2023-12-29 16:10:00|16816.3|16815.3|16790.3|16789.3|16816.9|16815.9|16788.8|16787.8|6829
1703866500000|2023-12-29 16:15:00|16790.2|16789.2|16785.7|16784.7|16792.4|16791.4|16763.6|16762.6|11814
1703866800000|2023-12-29 16:20:00|16785.9|16784.9|16770.4|16769.4|16788.1|16787.1|16763.2|16762.2|6213
1703867100000|2023-12-29 16:25:00|16770.3|16769.3|16758.7|16757.7|16771.6|16770.6|16755.7|16754.7|7555
1703867400000|2023-12-29 16:30:00|16759.2|16758.2|16763.7|16762.7|16771.3|16770.3|16753.9|16752.9|6989
1703867700000|2023-12-29 16:35:00|16763.8|16762.8|16770.3|16769.3|16773.1|16772.1|16758.4|16757.4|4070
1703868000000|2023-12-29 16:40:00|16770.5|16769.5|16772.1|16771.1|16777.4|16776.4|16766.5|16765.5|4156
1703868300000|2023-12-29 16:45:00|16772|16771|16793.8|16792.8|16793.9|16792.9|16770.9|16769.9|5794
1703868600000|2023-12-29 16:50:00|16793.9|16792.9|16796|16795|16797.1|16796.1|16781|16780|5944
1703868900000|2023-12-29 16:55:00|16795.9|16794.9|16792.5|16791.5|16801.5|16800.5|16790.3|16789.3|4899
1703869200000|2023-12-29 17:00:00|16792.1|16791.1|16794.6|16793.6|16808.3|16807.3|16790.8|16789.8|5699
1703869500000|2023-12-29 17:05:00|16794.9|16793.9|16781.6|16780.6|16795|16794|16778.9|16777.9|5247
1703869800000|2023-12-29 17:10:00|16781.4|16780.4|16771.4|16770.4|16789.5|16788.5|16770.9|16769.9|4895
1703870100000|2023-12-29 17:15:00|16771.1|16770.1|16779.6|16778.6|16784.6|16783.6|16769.8|16768.8|4596
1703870400000|2023-12-29 17:20:00|16779.8|16778.8|16770.9|16769.9|16786.5|16785.5|16759|16758|6867
1703870700000|2023-12-29 17:25:00|16770.8|16769.8|16767.9|16766.9|16773.1|16772.1|16764.1|16763.1|2789
1703871000000|2023-12-29 17:30:00|16767.8|16766.8|16785.3|16784.3|16787.5|16786.5|16766|16765|3969
1703871300000|2023-12-29 17:35:00|16785.4|16784.4|16784.8|16783.8|16787.5|16786.5|16778|16777|2246
1703871600000|2023-12-29 17:40:00|16784.6|16783.6|16790.5|16789.5|16793|16792|16781.8|16780.8|2375
1703871900000|2023-12-29 17:45:00|16790.4|16789.4|16787.9|16786.9|16798.9|16797.9|16787.9|16786.9|4159
1703872200000|2023-12-29 17:50:00|16787.1|16786.1|16798.6|16797.6|16802.6|16801.6|16785.6|16784.6|3706
1703872500000|2023-12-29 17:55:00|16798.8|16797.8|16809.9|16808.9|16812.6|16811.6|16798.8|16797.8|5014
1703872800000|2023-12-29 18:00:00|16809.8|16808.8|16821.8|16820.8|16826|16825|16804|16803|5851
1703873100000|2023-12-29 18:05:00|16821.9|16820.9|16828.9|16827.9|16838|16837|16821.8|16820.8|5640
1703873400000|2023-12-29 18:10:00|16828.8|16827.8|16824.9|16823.9|16837.9|16836.9|16824.1|16823.1|5980
1703873700000|2023-12-29 18:15:00|16824.8|16823.8|16819.4|16818.4|16827.4|16826.4|16813.8|16812.8|7583
1703874000000|2023-12-29 18:20:00|16819.5|16818.5|16817.5|16816.5|16824.4|16823.4|16810.4|16809.4|3378
1703874300000|2023-12-29 18:25:00|16817.4|16816.4|16813.1|16812.1|16822.1|16821.1|16811.4|16810.4|2048
1703874600000|2023-12-29 18:30:00|16813.3|16812.3|16817.9|16816.9|16824|16823|16811.6|16810.6|2473
1703874900000|2023-12-29 18:35:00|16818|16817|16835.3|16834.3|16835.9|16834.9|16817.8|16816.8|2746
1703875200000|2023-12-29 18:40:00|16835.4|16834.4|16836.1|16835.1|16844.8|16843.8|16831|16830|3628
1703875500000|2023-12-29 18:45:00|16836.3|16835.3|16850.3|16849.3|16851.6|16850.6|16832.5|16831.5|4243
1703875800000|2023-12-29 18:50:00|16850.1|16849.1|16831.6|16830.6|16851.8|16850.8|16830.3|16829.3|4104
1703876100000|2023-12-29 18:55:00|16832.1|16831.1|16839.1|16838.1|16842.6|16841.6|16828.9|16827.9|2851
1703876400000|2023-12-29 19:00:00|16839.3|16838.3|16840.6|16839.6|16848.6|16847.6|16833.9|16832.9|3838
1703876700000|2023-12-29 19:05:00|16840.5|16839.5|16839.6|16838.6|16845.3|16844.3|16838|16837|2113
1703877000000|2023-12-29 19:10:00|16839.9|16838.9|16835.6|16834.6|16844.6|16843.6|16830.5|16829.5|3883
1703877300000|2023-12-29 19:15:00|16835.5|16834.5|16843.9|16842.9|16843.9|16842.9|16833|16832|1680
1703877600000|2023-12-29 19:20:00|16843.1|16842.1|16846.1|16845.1|16849.1|16848.1|16838|16837|2254
1703877900000|2023-12-29 19:25:00|16846.2|16845.2|16831|16830|16849.9|16848.9|16830.7|16829.7|3094
1703878200000|2023-12-29 19:30:00|16831.1|16830.1|16840.6|16839.6|16842.7|16841.7|16831|16830|2498
1703878500000|2023-12-29 19:35:00|16840.7|16839.7|16843.6|16842.6|16846.4|16845.4|16837.6|16836.6|1548
1703878800000|2023-12-29 19:40:00|16843.5|16842.5|16841.2|16840.2|16847.4|16846.4|16837.7|16836.7|2428
1703879100000|2023-12-29 19:45:00|16841.4|16840.4|16845.9|16844.9|16847.2|16846.2|16838.2|16837.2|1908
1703879400000|2023-12-29 19:50:00|16845.7|16844.7|16852.5|16851.5|16854.1|16853.1|16845.2|16844.2|3122
1703879700000|2023-12-29 19:55:00|16852.4|16851.4|16856.4|16855.4|16860.6|16859.6|16850.7|16849.7|3290
1703880000000|2023-12-29 20:00:00|16856.6|16855.6|16839.1|16838.1|16857.6|16856.6|16836.7|16835.7|3625
1703880300000|2023-12-29 20:05:00|16839|16838|16856.7|16855.7|16858.1|16857.1|16833.7|16832.7|4200
1703880600000|2023-12-29 20:10:00|16856.9|16855.9|16853.4|16852.4|16864.6|16863.6|16845|16844|5253
1703880900000|2023-12-29 20:15:00|16853.2|16852.2|16842.6|16841.6|16855.4|16854.4|16841.6|16840.6|4531
1703881200000|2023-12-29 20:20:00|16842.7|16841.7|16842.1|16841.1|16844.9|16843.9|16828.7|16827.7|3801
1703881500000|2023-12-29 20:25:00|16842.2|16841.2|16849.2|16848.2|16854.2|16853.2|16840.6|16839.6|2898
1703881800000|2023-12-29 20:30:00|16849.4|16848.4|16838.7|16837.7|16850.1|16849.1|16838|16837|3153
1703882100000|2023-12-29 20:35:00|16839.1|16838.1|16843.4|16842.4|16846|16845|16838.6|16837.6|2036
1703882400000|2023-12-29 20:40:00|16842.4|16841.4|16834.3|16833.3|16848.9|16847.9|16834.1|16833.1|3579
1703882700000|2023-12-29 20:45:00|16834.1|16833.1|16832.1|16831.1|16840|16839|16830.1|16829.1|2881
1703883000000|2023-12-29 20:50:00|16826.5|16825.5|16813.1|16812.1|16844.1|16843.1|16811.1|16810.1|10037
1703883300000|2023-12-29 20:55:00|16812.4|16811.4|16832|16831|16845|16844|16801.4|16800.4|18851
1703883600000|2023-12-29 21:00:00|16830.3|16829.3|16829.4|16827.4|16834.6|16832.6|16820.1|16818.1|6239
1703883900000|2023-12-29 21:05:00|16829.3|16827.3|16826.9|16824.9|16831.3|16829.3|16824.4|16822.4|1300
1703884200000|2023-12-29 21:10:00|16826.8|16824.8|16822.4|16820.4|16826.8|16824.8|16821.6|16819.6|1034
1703884500000|2023-12-29 21:15:00|16822.3|16820.3|16819.4|16817.4|16824.1|16822.1|16819.4|16817.4|473
1703884800000|2023-12-29 21:20:00|16819.3|16817.3|16822.4|16820.4|16822.8|16820.8|16818.8|16816.8|354
1703885100000|2023-12-29 21:25:00|16822.3|16820.3|16821.1|16819.1|16822.5|16820.5|16819.8|16817.8|311
1703885400000|2023-12-29 21:30:00|16821.3|16819.3|16822.1|16820.1|16825.1|16823.1|16820.8|16818.8|423
1703885700000|2023-12-29 21:35:00|16822.3|16820.3|16821.1|16819.1|16822.3|16820.3|16820.4|16818.4|235
1703886000000|2023-12-29 21:40:00|16821|16819|16823.9|16821.9|16824.1|16822.1|16820|16818|150
1703886300000|2023-12-29 21:45:00|16824|16822|16821.6|16819.6|16824|16822|16820.3|16818.3|245
1703886600000|2023-12-29 21:50:00|16821.5|16819.5|16823.3|16821.3|16823.4|16821.4|16820.6|16818.6|168
1703886900000|2023-12-29 21:55:00|16823.1|16821.1|16818.7|16813.7|16823.1|16821.1|16816|16813.1|512
1703887200000|2023-12-29 22:00:00|16818.9|16813.9|16818.9|16813.9|16818.9|16813.9|16818.9|16813.9|0
1704150000000|2024-01-01 23:00:00|16833.6|16831.6|16828.9|16826.9|16834.8|16832.8|16826.6|16824.6|1001
1704150300000|2024-01-01 23:05:00|16828.8|16826.8|16836.1|16834.1|16837.1|16835.1|16828.8|16826.8|555
1704150600000|2024-01-01 23:10:00|16836.3|16834.3|16838.5|16836.5|16839.5|16837.5|16834.6|16832.6|509
1704150900000|2024-01-01 23:15:00|16838.4|16836.4|16841.6|16839.6|16843|16841|16838.3|16836.3|398
1704151200000|2024-01-01 23:20:00|16841.5|16839.5|16844.9|16842.9|16845.4|16843.4|16839.5|16837.5|317
1704151500000|2024-01-01 23:25:00|16845|16843|16845.9|16843.9|16849.6|16847.6|16844.9|16842.9|431
1704151800000|2024-01-01 23:30:00|16845.8|16843.8|16844.9|16842.9|16848.4|16846.4|16844.4|16842.4|262
1704152100000|2024-01-01 23:35:00|16844.6|16842.6|16845.1|16843.1|16845.5|16843.5|16842.8|16840.8|260
1704152400000|2024-01-01 23:40:00|16845|16843|16840.4|16838.4|16845.9|16843.9|16840.3|16838.3|283
1704152700000|2024-01-01 23:45:00|16840.3|16838.3|16841.6|16839.6|16842|16840|16839.8|16837.8|123
1704153000000|2024-01-01 23:50:00|16841.8|16839.8|16842.9|16840.9|16843.5|16841.5|16840.4|16838.4|132
1704153300000|2024-01-01 23:55:00|16843|16841|16842.4|16840.4|16843.3|16841.3|16841.9|16839.9|56
1704153600000|2024-01-02 00:00:00|16842.8|16840.8|16842.1|16840.1|16843.1|16841.1|16840.4|16838.4|217
1704153900000|2024-01-02 00:05:00|16842|16840|16841.9|16839.9|16842.4|16840.4|16840.1|16838.1|130
1704154200000|2024-01-02 00:10:00|16842|16840|16840.1|16838.1|16842.1|16840.1|16839.4|16837.4|159
1704154500000|2024-01-02 00:15:00|16840|16838|16838.1|16836.1|16841.3|16839.3|16837.9|16835.9|122
1704154800000|2024-01-02 00:20:00|16838.3|16836.3|16838|16836|16838.6|16836.6|16836.5|16834.5|205
1704155100000|2024-01-02 00:25:00|16837.9|16835.9|16832.6|16830.6|16838|16836|16831.3|16829.3|389
1704155400000|2024-01-02 00:30:00|16832.5|16830.5|16835.4|16833.4|16835.4|16833.4|16831.1|16829.1|190
1704155700000|2024-01-02 00:35:00|16835.3|16833.3|16839.9|16837.9|16840.1|16838.1|16835.3|16833.3|296
1704156000000|2024-01-02 00:40:00|16839.8|16837.8|16838.8|16836.8|16840|16838|16836.4|16834.4|154
1704156300000|2024-01-02 00:45:00|16838.6|16836.6|16838.9|16836.9|16839.5|16837.5|16837.3|16835.3|139
1704156600000|2024-01-02 00:50:00|16839|16837|16838.6|16836.6|16840|16838|16838.6|16836.6|130
1704156900000|2024-01-02 00:55:00|16838.8|16836.8|16839.6|16837.6|16840.1|16838.1|16838.3|16836.3|139
1704157200000|2024-01-02 01:00:00|16839.5|16837.5|16848.1|16846.1|16849.5|16847.5|16839.1|16837.1|612
1704157500000|2024-01-02 01:05:00|16848|16846|16845.3|16843.3|16851.1|16849.1|16844.8|16842.8|645
1704157800000|2024-01-02 01:10:00|16845|16843|16841.9|16839.9|16846|16844|16841.5|16839.5|399
1704158100000|2024-01-02 01:15:00|16842|16840|16848.3|16846.3|16848.4|16846.4|16841.8|16839.8|392
1704158400000|2024-01-02 01:20:00|16848.4|16846.4|16846.1|16844.1|16849|16847|16844.3|16842.3|352
1704158700000|2024-01-02 01:25:00|16846.3|16844.3|16841.9|16839.9|16846.5|16844.5|16839.9|16837.9|264
1704159000000|2024-01-02 01:30:00|16841.8|16839.8|16839.3|16837.3|16844.3|16842.3|16839.1|16837.1|280
1704159300000|2024-01-02 01:35:00|16839.4|16837.4|16832.8|16830.8|16839.4|16837.4|16831.8|16829.8|581
1704159600000|2024-01-02 01:40:00|16832.6|16830.6|16827.4|16825.4|16832.6|16830.6|16823.6|16821.6|721
1704159900000|2024-01-02 01:45:00|16827.5|16825.5|16826.9|16824.9|16834.9|16832.9|16826.4|16824.4|542
1704160200000|2024-01-02 01:50:00|16827|16825|16829.8|16827.8|16830.9|16828.9|16826.3|16824.3|268
1704160500000|2024-01-02 01:55:00|16829.9|16827.9|16827|16825|16831|16829|16826.8|16824.8|199
1704160800000|2024-01-02 02:00:00|16827.1|16825.1|16830.6|16828.6|16831.3|16829.3|16826.9|16824.9|329
1704161100000|2024-01-02 02:05:00|16830.8|16828.8|16830.6|16828.6|16831.4|16829.4|16829|16827|233
1704161400000|2024-01-02 02:10:00|16830.5|16828.5|16829.3|16827.3|16831.5|16829.5|16828.9|16826.9|188
1704161700000|2024-01-02 02:15:00|16829.4|16827.4|16825.9|16823.9|16829.4|16827.4|16825.1|16823.1|282
1704162000000|2024-01-02 02:20:00|16826|16824|16826.6|16824.6|16828.5|16826.5|16824.5|16822.5|333
1704162300000|2024-01-02 02:25:00|16826.8|16824.8|16824.1|16822.1|16827.3|16825.3|16823.1|16821.1|331
1704162600000|2024-01-02 02:30:00|16824.3|16822.3|16824.9|16822.9|16825.9|16823.9|16821.4|16819.4|328
1704162900000|2024-01-02 02:35:00|16824.8|16822.8|16823.1|16821.1|16825.6|16823.6|16819.1|16817.1|335
1704163200000|2024-01-02 02:40:00|16823.3|16821.3|16823.9|16821.9|16825|16823|16821|16819|236
1704163500000|2024-01-02 02:45:00|16823.8|16821.8|16822.9|16820.9|16824.4|16822.4|16822.4|16820.4|186
1704163800000|2024-01-02 02:50:00|16822.6|16820.6|16815.9|16813.9|16823.1|16821.1|16813.6|16811.6|535
1704164100000|2024-01-02 02:55:00|16816|16814|16820.9|16818.9|16821.5|16819.5|16816|16814|225
1704164400000|2024-01-02 03:00:00|16821|16819|16820.9|16818.9|16822.9|16820.9|16820.5|16818.5|218
1704164700000|2024-01-02 03:05:00|16820.8|16818.8|16823.1|16821.1|16823.8|16821.8|16820.8|16818.8|151
1704165000000|2024-01-02 03:10:00|16823|16821|16823.9|16821.9|16825.5|16823.5|16823|16821|176
1704165300000|2024-01-02 03:15:00|16824|16822|16819.8|16817.8|16824.5|16822.5|16819.3|16817.3|240
1704165600000|2024-01-02 03:20:00|16819.4|16817.4|16818.1|16816.1|16819.9|16817.9|16817.5|16815.5|180
1704165900000|2024-01-02 03:25:00|16818|16816|16821.8|16819.8|16822.6|16820.6|16817.3|16815.3|165
1704166200000|2024-01-02 03:30:00|16821.9|16819.9|16820.9|16818.9|16822.9|16820.9|16820.4|16818.4|102
1704166500000|2024-01-02 03:35:00|16820.8|16818.8|16818.1|16816.1|16821|16819|16815.8|16813.8|194
1704166800000|2024-01-02 03:40:00|16818.3|16816.3|16820.4|16818.4|16820.6|16818.6|16817.8|16815.8|72
1704167100000|2024-01-02 03:45:00|16820.5|16818.5|16819.8|16817.8|16822.3|16820.3|16819.6|16817.6|141
1704167400000|2024-01-02 03:50:00|16819.9|16817.9|16816.3|16814.3|16819.9|16817.9|16814.8|16812.8|246
1704167700000|2024-01-02 03:55:00|16816.4|16814.4|16822.1|16820.1|16822.1|16820.1|16816.4|16814.4|139
1704168000000|2024-01-02 04:00:00|16822.2|16820.2|16819.3|16817.3|16822.2|16820.2|16818.6|16816.6|187
1704168300000|2024-01-02 04:05:00|16819.2|16817.2|16820.2|16818.2|16820.8|16818.8|16819.2|16817.2|75
1704168600000|2024-01-02 04:10:00|16820.3|16818.3|16823.2|16821.2|16823.3|16821.3|16820.1|16818.1|107
1704168900000|2024-01-02 04:15:00|16823.3|16821.3|16822.5|16820.5|16823.7|16821.7|16822.3|16820.3|83
1704169200000|2024-01-02 04:20:00|16822.6|16820.6|16822.7|16820.7|16822.8|16820.8|16820.8|16818.8|124
1704169500000|2024-01-02 04:25:00|16822.8|16820.8|16823|16821|16823.3|16821.3|16822.2|16820.2|52
1704169800000|2024-01-02 04:30:00|16823.1|16821.1|16825.2|16823.2|16825.7|16823.7|16822.5|16820.5|160
1704170100000|2024-01-02 04:35:00|16825.3|16823.3|16827.3|16825.3|16828.2|16826.2|16825|16823|300
1704170400000|2024-01-02 04:40:00|16827.2|16825.2|16825|16823|16828.1|16826.1|16824.8|16822.8|178
1704170700000|2024-01-02 04:45:00|16824.8|16822.8|16825.8|16823.8|16826.7|16824.7|16824.1|16822.1|83
1704171000000|2024-01-02 04:50:00|16825.7|16823.7|16825|16823|16826|16824|16824.7|16822.7|62
1704171300000|2024-01-02 04:55:00|16825.1|16823.1|16823|16821|16825.6|16823.6|16822.6|16820.6|116
1704171600000|2024-01-02 05:00:00|16823.1|16821.1|16825.2|16823.2|16827|16825|16822.3|16820.3|235
1704171900000|2024-01-02 05:05:00|16825.1|16823.1|16824.5|16822.5|16825.6|16823.6|16822|16820|230
1704172200000|2024-01-02 05:10:00|16824.3|16822.3|16831.5|16829.5|16831.5|16829.5|16824.1|16822.1|259
1704172500000|2024-01-02 05:15:00|16831.3|16829.3|16830.2|16828.2|16832|16830|16829.1|16827.1|274
1704172800000|2024-01-02 05:20:00|16830.1|16828.1|16830|16828|16831.5|16829.5|16827.8|16825.8|176
1704173100000|2024-01-02 05:25:00|16829.8|16827.8|16832|16830|16834.1|16832.1|16829.7|16827.7|297
1704173400000|2024-01-02 05:30:00|16832.1|16830.1|16832.7|16830.7|16833.7|16831.7|16831|16829|186
1704173700000|2024-01-02 05:35:00|16832.8|16830.8|16832|16830|16833.8|16831.8|16831|16829|143
1704174000000|2024-01-02 05:40:00|16831.8|16829.8|16833.6|16831.6|16833.8|16831.8|16831.7|16829.7|135
1704174300000|2024-01-02 05:45:00|16833.5|16831.5|16831.5|16829.5|16833.5|16831.5|16831.3|16829.3|111
1704174600000|2024-01-02 05:50:00|16831.6|16829.6|16833.1|16831.1|16834.3|16832.3|16831.6|16829.6|89
1704174900000|2024-01-02 05:55:00|16833.2|16831.2|16833|16831|16834.3|16832.3|16832.2|16830.2|97
1704175200000|2024-01-02 06:00:00|16832.8|16830.8|16832.2|16830.2|16834.7|16832.7|16831.3|16829.3|232
1704175500000|2024-01-02 06:05:00|16832.3|16830.3|16828.3|16826.3|16833.1|16831.1|16827.3|16825.3|198
1704175800000|2024-01-02 06:10:00|16828.5|16826.5|16826|16824|16829|16827|16825.3|16823.3|163
1704176100000|2024-01-02 06:15:00|16825.8|16823.8|16825.5|16823.5|16826.7|16824.7|16825|16823|99
1704176400000|2024-01-02 06:20:00|16825.3|16823.3|16826.7|16824.7|16827|16825|16825.2|16823.2|84
1704176700000|2024-01-02 06:25:00|16826.6|16824.6|16827.1|16825.1|16828|16826|16826|16824|108
1704177000000|2024-01-02 06:30:00|16827|16825|16824.7|16822.7|16828.1|16826.1|16824.2|16822.2|168
1704177300000|2024-01-02 06:35:00|16824.8|16822.8|16823.5|16821.5|16826.3|16824.3|16822.7|16820.7|175
1704177600000|2024-01-02 06:40:00|16823.6|16821.6|16826|16824|16826.2|16824.2|16822.6|16820.6|153
1704177900000|2024-01-02 06:45:00|16826.1|16824.1|16826.6|16824.6|16829.1|16827.1|16824.5|16822.5|266
1704178200000|2024-01-02 06:50:00|16826.5|16824.5|16823.3|16821.3|16827|16825|16823.1|16821.1|115
1704178500000|2024-01-02 06:55:00|16823.2|16821.2|16819.6|16817.6|16824|16822|16818.2|16816.2|331
1704178800000|2024-01-02 07:00:00|16819.7|16817.7|16820|16818|16824.7|16822.7|16819.3|16817.3|506
1704179100000|2024-01-02 07:05:00|16820.2|16818.2|16824.6|16822.6|16824.8|16822.8|16819.7|16817.7|190
1704179400000|2024-01-02 07:10:00|16824.7|16822.7|16832.7|16830.7|16834.6|16832.6|16824.3|16822.3|609
1704179700000|2024-01-02 07:15:00|16832.6|16830.6|16835.6|16833.6|16837.5|16835.5|16831.7|16829.7|534
1704180000000|2024-01-02 07:20:00|16835.7|16833.7|16837.5|16835.5|16838|16836|16834.2|16832.2|248
1704180300000|2024-01-02 07:25:00|16837.3|16835.3|16835.1|16833.1|16838.2|16836.2|16833.8|16831.8|239
1704180600000|2024-01-02 07:30:00|16835.2|16833.2|16835|16833|16835.7|16833.7|16832.8|16830.8|201
1704180900000|2024-01-02 07:35:00|16835.1|16833.1|16834.2|16832.2|16835.8|16833.8|16833.2|16831.2|199
1704181200000|2024-01-02 07:40:00|16834.3|16832.3|16829.7|16827.7|16834.8|16832.8|16829|16827|408
1704181500000|2024-01-02 07:45:00|16829.8|16827.8|16831|16829|16832.8|16830.8|16827.1|16825.1|330
1704181800000|2024-01-02 07:50:00|16831.1|16829.1|16830|16828|16833.7|16831.7|16829.3|16827.3|268
1704182100000|2024-01-02 07:55:00|16830.1|16828.1|16832.2|16830.2|16834.5|16832.5|16829.8|16827.8|307
1704182400000|2024-01-02 08:00:00|16832.3|16830.3|16843.6|16841.6|16844.3|16842.3|16831.2|16829.2|901
1704182700000|2024-01-02 08:05:00|16843.5|16841.5|16839.8|16837.8|16846.7|16844.7|16838.1|16836.1|663
1704183000000|2024-01-02 08:10:00|16840|16838|16841.1|16839.1|16842.2|16840.2|16838.1|16836.1|280
1704183300000|2024-01-02 08:15:00|16841|16839|16843.7|16841.7|16844.3|16842.3|16837.7|16835.7|310
1704183600000|2024-01-02 08:20:00|16843|16841|16846.3|16844.3|16847.7|16845.7|16839.7|16837.7|428
1704183900000|2024-01-02 08:25:00|16846.2|16844.2|16848.2|16846.2|16849.5|16847.5|16845|16843|459
1704184200000|2024-01-02 08:30:00|16848.1|16846.1|16851.1|16849.1|16851.7|16849.7|16847.6|16845.6|481
1704184500000|2024-01-02 08:35:00|16851.2|16849.2|16849.3|16847.3|16851.2|16849.2|16847|16845|327
1704184800000|2024-01-02 08:40:00|16849.5|16847.5|16847.7|16845.7|16850|16848|16847|16845|251
1704185100000|2024-01-02 08:45:00|16847.6|16845.6|16843.5|16841.5|16847.7|16845.7|16843.1|16841.1|500
1704185400000|2024-01-02 08:50:00|16843.2|16841.2|16844.2|16842.2|16845.2|16843.2|16842.5|16840.5|445
1704185700000|2024-01-02 08:55:00|16844.3|16842.3|16842.2|16840.2|16845.3|16843.3|16840.7|16838.7|454
1704186000000|2024-01-02 09:00:00|16843.1|16841.1|16830.7|16828.7|16843.3|16841.3|16830.7|16828.7|903
1704186300000|2024-01-02 09:05:00|16830.6|16828.6|16826.7|16824.7|16832|16830|16823.7|16821.7|997
1704186600000|2024-01-02 09:10:00|16826.6|16824.6|16818.6|16816.6|16827|16825|16816.6|16814.6|952
1704186900000|2024-01-02 09:15:00|16818.5|16816.5|16816.2|16814.2|16818.8|16816.8|16813.5|16811.5|723
1704187200000|2024-01-02 09:20:00|16816.3|16814.3|16815.6|16813.6|16820.2|16818.2|16813.6|16811.6|677
1704187500000|2024-01-02 09:25:00|16815.7|16813.7|16820.5|16818.5|16820.6|16818.6|16814.3|16812.3|498
1704187800000|2024-01-02 09:30:00|16820.6|16818.6|16818.7|16816.7|16820.6|16818.6|16817|16815|294
1704188100000|2024-01-02 09:35:00|16818.6|16816.6|16809.7|16807.7|16818.6|16816.6|16809.7|16807.7|749
1704188400000|2024-01-02 09:40:00|16809.8|16807.8|16811.7|16809.7|16812.5|16810.5|16805.7|16803.7|719
1704188700000|2024-01-02 09:45:00|16811.6|16809.6|16811.2|16809.2|16814.8|16812.8|16810.1|16808.1|575
1704189000000|2024-01-02 09:50:00|16811.5|16809.5|16806.2|16804.2|16812|16810|16803.1|16801.1|587
1704189300000|2024-01-02 09:55:00|16806.1|16804.1|16810|16808|16811.8|16809.8|16804.5|16802.5|377
1704189600000|2024-01-02 10:00:00|16809.8|16807.8|16809.7|16807.7|16812.2|16810.2|16807.3|16805.3|269
1704189900000|2024-01-02 10:05:00|16809.6|16807.6|16806.2|16804.2|16812.1|16810.1|16805.7|16803.7|292
1704190200000|2024-01-02 10:10:00|16806.3|16804.3|16801.7|16799.7|16809.1|16807.1|16799.7|16797.7|597
1704190500000|2024-01-02 10:15:00|16801.8|16799.8|16805.3|16803.3|16808|16806|16801.7|16799.7|420
1704190800000|2024-01-02 10:20:00|16805.2|16803.2|16805|16803|16809.8|16807.8|16804.8|16802.8|278
1704191100000|2024-01-02 10:25:00|16804.8|16802.8|16801.5|16799.5|16805.5|16803.5|16797.5|16795.5|718
1704191400000|2024-01-02 10:30:00|16801.6|16799.6|16801.7|16799.7|16804.5|16802.5|16801|16799|342
1704191700000|2024-01-02 10:35:00|16801.8|16799.8|16807.5|16805.5|16807.5|16805.5|16801.7|16799.7|289
1704192000000|2024-01-02 10:40:00|16808|16806|16809.7|16807.7|16812.7|16810.7|16807.5|16805.5|732
1704192300000|2024-01-02 10:45:00|16809.5|16807.5|16804|16802|16810.6|16808.6|16803.2|16801.2|499
1704192600000|2024-01-02 10:50:00|16803.8|16801.8|16795.2|16793.2|16805|16803|16793.8|16791.8|751
1704192900000|2024-01-02 10:55:00|16795.3|16793.3|16786.2|16784.2|16798.3|16796.3|16783.6|16781.6|1343
1704193200000|2024-01-02 11:00:00|16786.3|16784.3|16787.1|16785.1|16788.2|16786.2|16781.5|16779.5|636
1704193500000|2024-01-02 11:05:00|16787.2|16785.2|16763.3|16761.3|16792|16790|16758.2|16756.2|2455
1704193800000|2024-01-02 11:10:00|16763.5|16761.5|16747.7|16745.7|16767.7|16765.7|16747.7|16745.7|2115
1704194100000|2024-01-02 11:15:00|16748.3|16746.3|16717|16715|16749.3|16747.3|16708.8|16706.8|4164
1704194400000|2024-01-02 11:20:00|16717.1|16715.1|16717.6|16715.6|16725.3|16723.3|16708.3|16706.3|1688
1704194700000|2024-01-02 11:25:00|16717.7|16715.7|16692.7|16690.7|16718.7|16716.7|16690.7|16688.7|2142
1704195000000|2024-01-02 11:30:00|16693|16691|16682|16680|16697|16695|16681.7|16679.7|1896
1704195300000|2024-01-02 11:35:00|16681.8|16679.8|16674.6|16672.6|16682.2|16680.2|16661|16659|2384
1704195600000|2024-01-02 11:40:00|16674.7|16672.7|16679.3|16677.3|16680.5|16678.5|16669.5|16667.5|1349
1704195900000|2024-01-02 11:45:00|16679|16677|16682.5|16680.5|16687.1|16685.1|16677|16675|1335
1704196200000|2024-01-02 11:50:00|16682.6|16680.6|16684.5|16682.5|16688.2|16686.2|16678.7|16676.7|1024
1704196500000|2024-01-02 11:55:00|16684.6|16682.6|16690.2|16688.2|16693.7|16691.7|16684.3|16682.3|1017
1704196800000|2024-01-02 12:00:00|16690.8|16688.8|16683.3|16681.3|16693.2|16691.2|16682.2|16680.2|922
1704197100000|2024-01-02 12:05:00|16683.5|16681.5|16680.6|16678.6|16685.5|16683.5|16663|16661|2370
1704197400000|2024-01-02 12:10:00|16680.5|16678.5|16685|16683|16688.7|16686.7|16677.8|16675.8|1301
1704197700000|2024-01-02 12:15:00|16684.8|16682.8|16667.6|16665.6|16685.5|16683.5|16667.5|16665.5|1101
1704198000000|2024-01-02 12:20:00|16667.5|16665.5|16680.2|16678.2|16682.5|16680.5|16666.2|16664.2|1155
1704198300000|2024-01-02 12:25:00|16680.1|16678.1|16675|16673|16683.1|16681.1|16672.5|16670.5|950
1704198600000|2024-01-02 12:30:00|16674.8|16672.8|16678.5|16676.5|16678.6|16676.6|16670.2|16668.2|791
1704198900000|2024-01-02 12:35:00|16678.1|16676.1|16671.7|16669.7|16678.2|16676.2|16668.7|16666.7|711
1704199200000|2024-01-02 12:40:00|16671.8|16669.8|16666.3|16664.3|16676.7|16674.7|16666.1|16664.1|840
1704199500000|2024-01-02 12:45:00|16666.5|16664.5|16661.2|16659.2|16671.7|16669.7|16661.2|16659.2|1006
1704199800000|2024-01-02 12:50:00|16661.5|16659.5|16650.7|16648.7|16663.3|16661.3|16647.5|16645.5|2155
1704200100000|2024-01-02 12:55:00|16650.6|16648.6|16638.5|16636.5|16651.3|16649.3|16632.5|16630.5|3224
1704200400000|2024-01-02 13:00:00|16638.1|16636.1|16644.6|16642.6|16646.3|16644.3|16634.7|16632.7|1574
1704200700000|2024-01-02 13:05:00|16644.5|16642.5|16643.8|16641.8|16647|16645|16638|16636|1427
1704201000000|2024-01-02 13:10:00|16644|16642|16636.1|16634.1|16644.8|16642.8|16636|16634|1058
1704201300000|2024-01-02 13:15:00|16636|16634|16638|16636|16641.8|16639.8|16634.3|16632.3|1034
1704201600000|2024-01-02 13:20:00|16638.1|16636.1|16639.3|16637.3|16641.1|16639.1|16632.3|16630.3|1715
1704201900000|2024-01-02 13:25:00|16639|16637|16643.2|16641.2|16645.8|16643.8|16636.2|16634.2|1299
1704202200000|2024-01-02 13:30:00|16643.1|16641.1|16664.2|16662.2|16664.2|16662.2|16637.1|16635.1|3338
1704202500000|2024-01-02 13:35:00|16664.3|16662.3|16653.7|16651.7|16665.7|16663.7|16646.5|16644.5|2762
1704202800000|2024-01-02 13:40:00|16653.8|16651.8|16660.5|16658.5|16662.1|16660.1|16647.1|16645.1|1866
1704203100000|2024-01-02 13:45:00|16660.6|16658.6|16659|16657|16663|16661|16655.7|16653.7|1425
1704203400000|2024-01-02 13:50:00|16658.7|16656.7|16662.7|16660.7|16663.3|16661.3|16654.5|16652.5|987
1704203700000|2024-01-02 13:55:00|16662.8|16660.8|16668.1|16666.1|16670.7|16668.7|16662.7|16660.7|1579
1704204000000|2024-01-02 14:00:00|16668|16666|16652.1|16650.1|16670|16668|16651.6|16649.6|2317
1704204300000|2024-01-02 14:05:00|16652|16650|16669.7|16667.7|16672|16670|16649.8|16647.8|2242
1704204600000|2024-01-02 14:10:00|16669.6|16667.6|16676.5|16674.5|16680.6|16678.6|16667.7|16665.7|2135
1704204900000|2024-01-02 14:15:00|16676.6|16674.6|16678.2|16676.2|16680.3|16678.3|16676.3|16674.3|1237
1704205200000|2024-01-02 14:20:00|16678.3|16676.3|16685|16683|16692.8|16690.8|16675.5|16673.5|3029
1704205500000|2024-01-02 14:25:00|16685.1|16683.1|16677.6|16675.6|16688.5|16686.5|16675.5|16673.5|3954
1704205800000|2024-01-02 14:30:00|16677.5|16675.5|16646.8|16645.8|16688|16687|16645.7|16644.7|19649
1704206100000|2024-01-02 14:35:00|16647.3|16646.3|16616.5|16615.5|16658.3|16657.3|16611.6|16610.6|13414
1704206400000|2024-01-02 14:40:00|16616.6|16615.6|16593.6|16592.6|16617.8|16616.8|16584|16583|15043
1704206700000|2024-01-02 14:45:00|16593.8|16592.8|16555.9|16554.9|16600|16599|16555.3|16554.3|16549
1704207000000|2024-01-02 14:50:00|16556.7|16555.7|16553|16552|16577.5|16576.5|16552.1|16551.1|10346
1704207300000|2024-01-02 14:55:00|16552.8|16551.8|16583.3|16582.3|16584.1|16583.1|16540.1|16539.1|12094
1704207600000|2024-01-02 15:00:00|16583.6|16582.6|16598.8|16597.8|16608.6|16607.6|16578.6|16577.6|12067
1704207900000|2024-01-02 15:05:00|16599.1|16598.1|16580.8|16579.8|16600.7|16599.7|16567.3|16566.3|9120
1704208200000|2024-01-02 15:10:00|16581.1|16580.1|16568.6|16567.6|16590.8|16589.8|16563.7|16562.7|7771
1704208500000|2024-01-02 15:15:00|16568.7|16567.7|16555.7|16554.7|16573.7|16572.7|16555.1|16554.1|7054
1704208800000|2024-01-02 15:20:00|16555.6|16554.6|16580.7|16579.7|16584.4|16583.4|16553.8|16552.8|6320
1704209100000|2024-01-02 15:25:00|16581|16580|16548.4|16547.4|16583.9|16582.9|16541.9|16540.9|9522
1704209400000|2024-01-02 15:30:00|16548.2|16547.2|16531|16530|16548.3|16547.3|16527|16526|8560
1704209700000|2024-01-02 15:35:00|16530.9|16529.9|16525.2|16524.2|16531.5|16530.5|16521.2|16520.2|7303
1704210000000|2024-01-02 15:40:00|16524.9|16523.9|16540.5|16539.5|16542.3|16541.3|16522.3|16521.3|6620
1704210300000|2024-01-02 15:45:00|16539|16538|16514.8|16513.8|16547.9|16546.9|16513.7|16512.7|7366
1704210600000|2024-01-02 15:50:00|16515|16514|16524.7|16523.7|16529.8|16528.8|16510|16509|6882
1704210900000|2024-01-02 15:55:00|16524.5|16523.5|16535.4|16534.4|16537.2|16536.2|16520|16519|5893
1704211200000|2024-01-02 16:00:00|16535.5|16534.5|16555.7|16554.7|16558|16557|16534|16533|6966
1704211500000|2024-01-02 16:05:00|16555.8|16554.8|16560.7|16559.7|16562.3|16561.3|16542|16541|5468
1704211800000|2024-01-02 16:10:00|16560.5|16559.5|16572.4|16571.4|16581.8|16580.8|16559.9|16558.9|8101
1704212100000|2024-01-02 16:15:00|16572.3|16571.3|16580.5|16579.5|16582.2|16581.2|16568.2|16567.2|5493
1704212400000|2024-01-02 16:20:00|16580.4|16579.4|16573.9|16572.9|16585.7|16584.7|16569|16568|5941
1704212700000|2024-01-02 16:25:00|16574.2|16573.2|16586|16585|16586|16585|16572.3|16571.3|3835
1704213000000|2024-01-02 16:30:00|16585.3|16584.3|16593.7|16592.7|16594.8|16593.8|16583.3|16582.3|4656
1704213300000|2024-01-02 16:35:00|16593.4|16592.4|16588.9|16587.9|16597.3|16596.3|16584.7|16583.7|3921
1704213600000|2024-01-02 16:40:00|16590.6|16589.6|16596.7|16595.7|16597.1|16596.1|16587.2|16586.2|2991
1704213900000|2024-01-02 16:45:00|16596.3|16595.3|16609.2|16608.2|16611.8|16610.8|16593.7|16592.7|6686
1704214200000|2024-01-02 16:50:00|16608.8|16607.8|16599.1|16598.1|16611|16610|16596|16595|5056
1704214500000|2024-01-02 16:55:00|16599|16598|16604.6|16603.6|16607|16606|16597.3|16596.3|4089
1704214800000|2024-01-02 17:00:00|16604.7|16603.7|16609.1|16608.1|16611.5|16610.5|16601.7|16600.7|3976
1704215100000|2024-01-02 17:05:00|16609.3|16608.3|16607.2|16606.2|16613.6|16612.6|16604.2|16603.2|3254
1704215400000|2024-01-02 17:10:00|16607.1|16606.1|16605.1|16604.1|16610.1|16609.1|16599.8|16598.8|3325
1704215700000|2024-01-02 17:15:00|16605.2|16604.2|16588|16587|16605.2|16604.2|16580|16579|6619
1704216000000|2024-01-02 17:20:00|16587.8|16586.8|16589.1|16588.1|16599|16598|16585.7|16584.7|3945
1704216300000|2024-01-02 17:25:00|16589|16588|16586.3|16585.3|16595.5|16594.5|16585.1|16584.1|2789
1704216600000|2024-01-02 17:30:00|16586.5|16585.5|16597.7|16596.7|16598.1|16597.1|16578.3|16577.3|3498
1704216900000|2024-01-02 17:35:00|16597.8|16596.8|16602.7|16601.7|16603.3|16602.3|16594.1|16593.1|2905
1704217200000|2024-01-02 17:40:00|16602.8|16601.8|16602.3|16601.3|16613.1|16612.1|16600.3|16599.3|3615
1704217500000|2024-01-02 17:45:00|16602.2|16601.2|16577.8|16576.8|16603.3|16602.3|16571|16570|5820
1704217800000|2024-01-02 17:50:00|16577.7|16576.7|16562.1|16561.1|16578.8|16577.8|16560.8|16559.8|5969
1704218100000|2024-01-02 17:55:00|16562.2|16561.2|16546.7|16545.7|16564.3|16563.3|16544.3|16543.3|6378
1704218400000|2024-01-02 18:00:00|16546.6|16545.6|16545.7|16544.7|16551.6|16550.6|16538.7|16537.7|5019
1704218700000|2024-01-02 18:05:00|16545.8|16544.8|16536.3|16535.3|16548.8|16547.8|16532.3|16531.3|4039
1704219000000|2024-01-02 18:10:00|16536.4|16535.4|16549.1|16548.1|16552.7|16551.7|16533.9|16532.9|4204
1704219300000|2024-01-02 18:15:00|16548.9|16547.9|16554.3|16553.3|16555.9|16554.9|16545.7|16544.7|3230
1704219600000|2024-01-02 18:20:00|16554.2|16553.2|16563.1|16562.1|16565.4|16564.4|16552.8|16551.8|3267
1704219900000|2024-01-02 18:25:00|16562.9|16561.9|16560.3|16559.3|16570.7|16569.7|16559.1|16558.1|3875
1704220200000|2024-01-02 18:30:00|16560.2|16559.2|16566.7|16565.7|16568.6|16567.6|16555.9|16554.9|3634
1704220500000|2024-01-02 18:35:00|16566.6|16565.6|16567.1|16566.1|16569.6|16568.6|16560.3|16559.3|2604
1704220800000|2024-01-02 18:40:00|16566.9|16565.9|16558.7|16557.7|16568.1|16567.1|16556.6|16555.6|2765
1704221100000|2024-01-02 18:45:00|16558.8|16557.8|16553.3|16552.3|16567.9|16566.9|16552.4|16551.4|4036
1704221400000|2024-01-02 18:50:00|16553.2|16552.2|16536.1|16535.1|16553.4|16552.4|16534.9|16533.9|5819
1704221700000|2024-01-02 18:55:00|16535.9|16534.9|16524.9|16523.9|16537.9|16536.9|16517.1|16516.1|7190
1704222000000|2024-01-02 19:00:00|16525.1|16524.1|16509.1|16508.1|16531.2|16530.2|16507.6|16506.6|6405
1704222300000|2024-01-02 19:05:00|16509.2|16508.2|16506.4|16505.4|16513.2|16512.2|16497.2|16496.2|6294
1704222600000|2024-01-02 19:10:00|16506.3|16505.3|16520.6|16519.6|16526.3|16525.3|16503.1|16502.1|5968
1704222900000|2024-01-02 19:15:00|16520.3|16519.3|16517.7|16516.7|16522.2|16521.2|16513.3|16512.3|3016
1704223200000|2024-01-02 19:20:00|16515.7|16514.7|16515.8|16514.8|16520.1|16519.1|16511.9|16510.9|2284
1704223500000|2024-01-02 19:25:00|16515.6|16514.6|16525.8|16524.8|16527.9|16526.9|16514.8|16513.8|3315
1704223800000|2024-01-02 19:30:00|16525.7|16524.7|16523.3|16522.3|16534.2|16533.2|16517.3|16516.3|4829
1704224100000|2024-01-02 19:35:00|16523.2|16522.2|16511.8|16510.8|16524.9|16523.9|16511.4|16510.4|2593
1704224400000|2024-01-02 19:40:00|16511.7|16510.7|16514.2|16513.2|16516.6|16515.6|16507.4|16506.4|3594
1704224700000|2024-01-02 19:45:00|16514.1|16513.1|16506.6|16505.6|16518.1|16517.1|16505.3|16504.3|2974
1704225000000|2024-01-02 19:50:00|16506.4|16505.4|16493.3|16492.3|16511.7|16510.7|16490.4|16489.4|7033
1704225300000|2024-01-02 19:55:00|16493.4|16492.4|16481.6|16480.6|16493.9|16492.9|16480.9|16479.9|6454
1704225600000|2024-01-02 20:00:00|16481.9|16480.9|16455.4|16454.4|16486.4|16485.4|16450.9|16449.9|10260
1704225900000|2024-01-02 20:05:00|16455.3|16454.3|16459.8|16458.8|16469.2|16468.2|16453.3|16452.3|7140
1704226200000|2024-01-02 20:10:00|16459.9|16458.9|16453.6|16452.6|16466.7|16465.7|16449.6|16448.6|5072
1704226500000|2024-01-02 20:15:00|16453.8|16452.8|16468.9|16467.9|16472.3|16471.3|16451.3|16450.3|5616
1704226800000|2024-01-02 20:20:00|16468.8|16467.8|16469.8|16468.8|16471.2|16470.2|16457.7|16456.7|4213
1704227100000|2024-01-02 20:25:00|16469.9|16468.9|16472.3|16471.3|16474.3|16473.3|16462.6|16461.6|4599
1704227400000|2024-01-02 20:30:00|16472.4|16471.4|16475.8|16474.8|16485.8|16484.8|16470.9|16469.9|6150
1704227700000|2024-01-02 20:35:00|16475.9|16474.9|16466.7|16465.7|16476.2|16475.2|16463.9|16462.9|4665
1704228000000|2024-01-02 20:40:00|16465.9|16464.9|16478|16477|16480.7|16479.7|16464.7|16463.7|5078
1704228300000|2024-01-02 20:45:00|16478.3|16477.3|16491.4|16490.4|16492.8|16491.8|16478.2|16477.2|5774
1704228600000|2024-01-02 20:50:00|16491.3|16490.3|16521.2|16520.2|16526.8|16525.8|16491.3|16490.3|15598
1704228900000|2024-01-02 20:55:00|16521|16520|16548|16547|16551.8|16550.8|16521|16520|21573
1704229200000|2024-01-02 21:00:00|16546.9|16545.9|16556.2|16554.2|16560.7|16558.7|16538.7|16536.7|7634
1704229500000|2024-01-02 21:05:00|16556.6|16554.6|16556.3|16554.3|16560.6|16558.6|16553.9|16551.9|2403
1704229800000|2024-01-02 21:10:00|16556.2|16554.2|16551.9|16549.9|16560.3|16558.3|16551.3|16549.3|1947
1704230100000|2024-01-02 21:15:00|16551.8|16549.8|16552.9|16550.9|16554.8|16552.8|16551.8|16549.8|555
1704230400000|2024-01-02 21:20:00|16553.1|16551.1|16554.6|16552.6|16554.8|16552.8|16552.6|16550.6|290
1704230700000|2024-01-02 21:25:00|16554.7|16552.7|16553.3|16551.3|16555.3|16553.3|16553.2|16551.2|404
1704231000000|2024-01-02 21:30:00|16553.2|16551.2|16554.1|16552.1|16554.3|16552.3|16552.6|16550.6|340
1704231300000|2024-01-02 21:35:00|16554.2|16552.2|16552.2|16550.2|16555.4|16553.4|16551.7|16549.7|423
1704231600000|2024-01-02 21:40:00|16552.1|16550.1|16555.7|16553.7|16556.2|16554.2|16552.1|16550.1|417
1704231900000|2024-01-02 21:45:00|16555.8|16553.8|16554.9|16552.9|16556.8|16554.8|16553.6|16551.6|499
1704232200000|2024-01-02 21:50:00|16555.1|16553.1|16554.9|16552.9|16556.4|16554.4|16553.7|16551.7|760
1704232500000|2024-01-02 21:55:00|16555.1|16553.1|16556.7|16551.7|16556.7|16554.7|16553.6|16551.6|340
1704232800000|2024-01-02 22:00:00|16556.6|16551.6|16553.9|16548.9|16556.6|16551.6|16552.4|16547.4|0
1704233100000|2024-01-02 22:05:00|16554|16549|16554.6|16549.6|16554.6|16549.6|16553.8|16548.8|0
1704233400000|2024-01-02 22:10:00|16555.1|16550.1|16557|16552|16557.2|16552.2|16555.1|16550.1|0
1704233700000|2024-01-02 22:15:00|16557.1|16552.1|16557.8|16552.8|16557.8|16552.8|16557.1|16552.1|0
1704234000000|2024-01-02 22:20:00|16557.7|16552.7|16557.7|16552.7|16557.7|16552.7|16557.5|16552.5|0
1704234300000|2024-01-02 22:25:00|16557.4|16552.4|16556.2|16551.2|16558.5|16553.5|16556.2|16551.2|0
1704234600000|2024-01-02 22:30:00|16557.7|16552.7|16559.6|16554.6|16559.6|16554.6|16557.6|16552.6|0
1704234900000|2024-01-02 22:35:00|16559.7|16554.7|16558.9|16553.9|16559.7|16554.7|16558.9|16553.9|0
1704235200000|2024-01-02 22:40:00|16559.4|16554.4|16559.2|16554.2|16559.4|16554.4|16559.2|16554.2|0
1704235500000|2024-01-02 22:45:00|16559.3|16554.3|16559.9|16554.9|16559.9|16554.9|16559.3|16554.3|0
1704235800000|2024-01-02 22:50:00|16560.1|16555.1|16560.4|16555.4|16560.4|16555.4|16560|16555|0
1704236100000|2024-01-02 22:55:00|16560.7|16555.7|16561.9|16556.9|16562.3|16557.3|16560.6|16555.6|0
1704236400000|2024-01-02 23:00:00|16562.7|16560.7|16562|16560|16564.2|16562.2|16555.2|16553.2|650
1704236700000|2024-01-02 23:05:00|16562.2|16560.2|16560.8|16558.8|16562.8|16560.8|16560.5|16558.5|196
1704237000000|2024-01-02 23:10:00|16560.9|16558.9|16556.8|16554.8|16562.2|16560.2|16555.8|16553.8|273
1704237300000|2024-01-02 23:15:00|16556.9|16554.9|16549.5|16547.5|16556.9|16554.9|16549.3|16547.3|476
1704237600000|2024-01-02 23:20:00|16549.7|16547.7|16547.7|16545.7|16552.9|16550.9|16544.3|16542.3|581
1704237900000|2024-01-02 23:25:00|16547.9|16545.9|16548.9|16546.9|16552.4|16550.4|16547.4|16545.4|437
1704238200000|2024-01-02 23:30:00|16548.7|16546.7|16550.8|16548.8|16550.9|16548.9|16548.3|16546.3|185
1704238500000|2024-01-02 23:35:00|16551.2|16549.2|16550.4|16548.4|16551.7|16549.7|16549.9|16547.9|113
1704238800000|2024-01-02 23:40:00|16550.3|16548.3|16548.8|16546.8|16550.9|16548.9|16548.4|16546.4|136
1704239100000|2024-01-02 23:45:00|16548.7|16546.7|16550|16548|16550.4|16548.4|16547.8|16545.8|161
1704239400000|2024-01-02 23:50:00|16549.8|16547.8|16550.7|16548.7|16551|16549|16549.2|16547.2|89
1704239700000|2024-01-02 23:55:00|16550.5|16548.5|16551.5|16549.5|16552.3|16550.3|16550.5|16548.5|137
1704240000000|2024-01-03 00:00:00|16551.4|16549.4|16550.4|16548.4|16552.5|16550.5|16547.5|16545.5|389
1704240300000|2024-01-03 00:05:00|16550.3|16548.3|16549.9|16547.9|16550.9|16548.9|16548.2|16546.2|198
1704240600000|2024-01-03 00:10:00|16550.2|16548.2|16553.2|16551.2|16553.3|16551.3|16549.8|16547.8|297
1704240900000|2024-01-03 00:15:00|16553|16551|16552.7|16550.7|16555.2|16553.2|16552.2|16550.2|253
1704241200000|2024-01-03 00:20:00|16552.5|16550.5|16554.5|16552.5|16555.3|16553.3|16552.3|16550.3|250
1704241500000|2024-01-03 00:25:00|16554.7|16552.7|16552.8|16550.8|16556.2|16554.2|16552.5|16550.5|247
1704241800000|2024-01-03 00:30:00|16552.9|16550.9|16553.2|16551.2|16553.9|16551.9|16551.2|16549.2|220
1704242100000|2024-01-03 00:35:00|16553.3|16551.3|16549.4|16547.4|16553.8|16551.8|16548.8|16546.8|264
1704242400000|2024-01-03 00:40:00|16549.5|16547.5|16547|16545|16549.7|16547.7|16545.5|16543.5|288
1704242700000|2024-01-03 00:45:00|16546.9|16544.9|16547.5|16545.5|16547.8|16545.8|16546.2|16544.2|161
1704243000000|2024-01-03 00:50:00|16547.4|16545.4|16545.7|16543.7|16547.5|16545.5|16541.9|16539.9|323
1704243300000|2024-01-03 00:55:00|16545.5|16543.5|16543.4|16541.4|16546.5|16544.5|16543.4|16541.4|140
1704243600000|2024-01-03 01:00:00|16543.7|16541.7|16543.7|16541.7|16547.8|16545.8|16541.9|16539.9|376
1704243900000|2024-01-03 01:05:00|16543.2|16541.2|16540.7|16538.7|16544.8|16542.8|16540.3|16538.3|310
1704244200000|2024-01-03 01:10:00|16540.8|16538.8|16538.8|16536.8|16540.9|16538.9|16537|16535|406
1704244500000|2024-01-03 01:15:00|16538.9|16536.9|16539.9|16537.9|16540.4|16538.4|16535.3|16533.3|436
1704244800000|2024-01-03 01:20:00|16540|16538|16537.7|16535.7|16541.2|16539.2|16537.5|16535.5|247
1704245100000|2024-01-03 01:25:00|16537.8|16535.8|16538.9|16536.9|16539.7|16537.7|16536.4|16534.4|250
1704245400000|2024-01-03 01:30:00|16538.8|16536.8|16536.3|16534.3|16540.5|16538.5|16534.4|16532.4|502
1704245700000|2024-01-03 01:35:00|16536.4|16534.4|16536.9|16534.9|16540.3|16538.3|16534.7|16532.7|407
1704246000000|2024-01-03 01:40:00|16537.2|16535.2|16537|16535|16538|16536|16534.9|16532.9|198
1704246300000|2024-01-03 01:45:00|16536.9|16534.9|16538.2|16536.2|16539.2|16537.2|16534.7|16532.7|269
1704246600000|2024-01-03 01:50:00|16538.3|16536.3|16542.5|16540.5|16542.7|16540.7|16538.2|16536.2|300
1704246900000|2024-01-03 01:55:00|16542.4|16540.4|16538.4|16536.4|16543.7|16541.7|16538|16536|335
1704247200000|2024-01-03 02:00:00|16538.3|16536.3|16541|16539|16541.4|16539.4|16537.3|16535.3|163
1704247500000|2024-01-03 02:05:00|16540.9|16538.9|16538.5|16536.5|16541.8|16539.8|16538.5|16536.5|147
1704247800000|2024-01-03 02:10:00|16538.4|16536.4|16538.9|16536.9|16539.5|16537.5|16537.9|16535.9|140
1704248100000|2024-01-03 02:15:00|16538.8|16536.8|16533.3|16531.3|16538.8|16536.8|16533.3|16531.3|287
1704248400000|2024-01-03 02:20:00|16533.2|16531.2|16531|16529|16533.9|16531.9|16530.7|16528.7|360
1704248700000|2024-01-03 02:25:00|16531.4|16529.4|16528.7|16526.7|16531.4|16529.4|16527|16525|606
1704249000000|2024-01-03 02:30:00|16528.5|16526.5|16529.5|16527.5|16531.8|16529.8|16528.3|16526.3|302
1704249300000|2024-01-03 02:35:00|16529.8|16527.8|16531.2|16529.2|16533|16531|16528.9|16526.9|205
1704249600000|2024-01-03 02:40:00|16531.3|16529.3|16532.3|16530.3|16532.9|16530.9|16530.9|16528.9|147
1704249900000|2024-01-03 02:45:00|16532.2|16530.2|16531.4|16529.4|16532.5|16530.5|16528.9|16526.9|167
1704250200000|2024-01-03 02:50:00|16531.3|16529.3|16530.2|16528.2|16533.8|16531.8|16530|16528|180
1704250500000|2024-01-03 02:55:00|16530|16528|16529.9|16527.9|16531.2|16529.2|16527.3|16525.3|278
1704250800000|2024-01-03 03:00:00|16529.8|16527.8|16533|16531|16533.3|16531.3|16529.5|16527.5|190
1704251100000|2024-01-03 03:05:00|16533.2|16531.2|16534.8|16532.8|16536|16534|16532.8|16530.8|288
1704251400000|2024-01-03 03:10:00|16534.4|16532.4|16532.5|16530.5|16536|16534|16532.3|16530.3|147
1704251700000|2024-01-03 03:15:00|16532.4|16530.4|16530.3|16528.3|16533.3|16531.3|16528.4|16526.4|231
1704252000000|2024-01-03 03:20:00|16530|16528|16529.7|16527.7|16530.8|16528.8|16529|16527|252
1704252300000|2024-01-03 03:25:00|16529.8|16527.8|16529.4|16527.4|16530.2|16528.2|16528.5|16526.5|160
1704252600000|2024-01-03 03:30:00|16529.5|16527.5|16535.2|16533.2|16535.3|16533.3|16529|16527|231
1704252900000|2024-01-03 03:35:00|16535.3|16533.3|16532.5|16530.5|16535.3|16533.3|16531.4|16529.4|140
1704253200000|2024-01-03 03:40:00|16532.4|16530.4|16532.9|16530.9|16533.7|16531.7|16531|16529|87
1704253500000|2024-01-03 03:45:00|16532.8|16530.8|16531.3|16529.3|16533|16531|16531.2|16529.2|88
1704253800000|2024-01-03 03:50:00|16531.2|16529.2|16531|16529|16532.9|16530.9|16530.5|16528.5|142
1704254100000|2024-01-03 03:55:00|16530.9|16528.9|16530.3|16528.3|16532.2|16530.2|16530.3|16528.3|104
1704254400000|2024-01-03 04:00:00|16529.9|16527.9|16528.4|16526.4|16531.5|16529.5|16527.9|16525.9|207
1704254700000|2024-01-03 04:05:00|16528.5|16526.5|16526.5|16524.5|16528.7|16526.7|16526.5|16524.5|255
1704255000000|2024-01-03 04:10:00|16526.7|16524.7|16526.5|16524.5|16527.7|16525.7|16525.5|16523.5|218
1704255300000|2024-01-03 04:15:00|16526.4|16524.4|16527|16525|16527.7|16525.7|16526|16524|156
1704255600000|2024-01-03 04:20:00|16527.2|16525.2|16528.8|16526.8|16529.5|16527.5|16526.5|16524.5|202
1704255900000|2024-01-03 04:25:00|16528.9|16526.9|16527.9|16525.9|16529.5|16527.5|16527.8|16525.8|129
1704256200000|2024-01-03 04:30:00|16527.8|16525.8|16527.2|16525.2|16528.7|16526.7|16526.7|16524.7|147
1704256500000|2024-01-03 04:35:00|16527|16525|16524|16522|16527.3|16525.3|16523.2|16521.2|290
1704256800000|2024-01-03 04:40:00|16523.9|16521.9|16523.3|16521.3|16524|16522|16520.8|16518.8|285
1704257100000|2024-01-03 04:45:00|16523.4|16521.4|16522.4|16520.4|16523.5|16521.5|16521.7|16519.7|143
1704257400000|2024-01-03 04:50:00|16522.8|16520.8|16520.7|16518.7|16523|16521|16520.7|16518.7|180
1704257700000|2024-01-03 04:55:00|16520.8|16518.8|16521.7|16519.7|16522.5|16520.5|16520.4|16518.4|156
1704258000000|2024-01-03 05:00:00|16521.8|16519.8|16518.9|16516.9|16522|16520|16515.9|16513.9|577
1704258300000|2024-01-03 05:05:00|16519|16517|16520|16518|16521.4|16519.4|16518.5|16516.5|249
1704258600000|2024-01-03 05:10:00|16520.2|16518.2|16522|16520|16522.4|16520.4|16519.3|16517.3|302
1704258900000|2024-01-03 05:15:00|16522.2|16520.2|16523.4|16521.4|16525.7|16523.7|16521.4|16519.4|246
1704259200000|2024-01-03 05:20:00|16523.3|16521.3|16520.2|16518.2|16523.7|16521.7|16519.4|16517.4|164
1704259500000|2024-01-03 05:25:00|16520.3|16518.3|16524.4|16522.4|16524.4|16522.4|16520|16518|236
1704259800000|2024-01-03 05:30:00|16524.5|16522.5|16531.2|16529.2|16531.4|16529.4|16524.3|16522.3|508
1704260100000|2024-01-03 05:35:00|16531|16529|16528.8|16526.8|16531.5|16529.5|16527.8|16525.8|236
1704260400000|2024-01-03 05:40:00|16528.9|16526.9|16527.5|16525.5|16529.4|16527.4|16527.2|16525.2|177
1704260700000|2024-01-03 05:45:00|16527.7|16525.7|16529.7|16527.7|16530.8|16528.8|16526.4|16524.4|184
1704261000000|2024-01-03 05:50:00|16529.8|16527.8|16531.4|16529.4|16531.4|16529.4|16528.7|16526.7|173
1704261300000|2024-01-03 05:55:00|16531.5|16529.5|16531.5|16529.5|16532.5|16530.5|16530.9|16528.9|169
1704261600000|2024-01-03 06:00:00|16531.7|16529.7|16532|16530|16533.4|16531.4|16529.7|16527.7|365
1704261900000|2024-01-03 06:05:00|16532.3|16530.3|16527.5|16525.5|16532.5|16530.5|16527.5|16525.5|233
1704262200000|2024-01-03 06:10:00|16527.7|16525.7|16533.7|16531.7|16533.8|16531.8|16527.3|16525.3|228
1704262500000|2024-01-03 06:15:00|16533.5|16531.5|16533.7|16531.7|16534.8|16532.8|16531.5|16529.5|231
1704262800000|2024-01-03 06:20:00|16533.5|16531.5|16535.7|16533.7|16536.3|16534.3|16532.4|16530.4|256
1704263100000|2024-01-03 06:25:00|16535.5|16533.5|16540.4|16538.4|16540.5|16538.5|16535.4|16533.4|383
1704263400000|2024-01-03 06:30:00|16540.3|16538.3|16538.9|16536.9|16540.5|16538.5|16538.3|16536.3|209
1704263700000|2024-01-03 06:35:00|16538.8|16536.8|16539.8|16537.8|16539.9|16537.9|16537.2|16535.2|145
1704264000000|2024-01-03 06:40:00|16539.7|16537.7|16541.8|16539.8|16542.7|16540.7|16539.2|16537.2|282
1704264300000|2024-01-03 06:45:00|16541.9|16539.9|16542|16540|16543.8|16541.8|16540.3|16538.3|208
1704264600000|2024-01-03 06:50:00|16542.2|16540.2|16540.2|16538.2|16543.2|16541.2|16540|16538|155
1704264900000|2024-01-03 06:55:00|16540|16538|16538.5|16536.5|16540.8|16538.8|16537.9|16535.9|251
1704265200000|2024-01-03 07:00:00|16538.4|16536.4|16533.9|16531.9|16540.5|16538.5|16533.2|16531.2|479
1704265500000|2024-01-03 07:05:00|16534|16532|16536.4|16534.4|16537.5|16535.5|16529.9|16527.9|605
1704265800000|2024-01-03 07:10:00|16536.3|16534.3|16533.7|16531.7|16538.5|16536.5|16533.5|16531.5|219
1704266100000|2024-01-03 07:15:00|16533.5|16531.5|16529.9|16527.9|16535.2|16533.2|16528.7|16526.7|471
1704266400000|2024-01-03 07:20:00|16530|16528|16537.2|16535.2|16537.7|16535.7|16529.9|16527.9|357
1704266700000|2024-01-03 07:25:00|16537|16535|16537.4|16535.4|16538.7|16536.7|16535.4|16533.4|217
1704267000000|2024-01-03 07:30:00|16537.5|16535.5|16536.2|16534.2|16538.8|16536.8|16530.8|16528.8|415
1704267300000|2024-01-03 07:35:00|16536.3|16534.3|16534.5|16532.5|16538.3|16536.3|16533.4|16531.4|268
1704267600000|2024-01-03 07:40:00|16534.4|16532.4|16535.9|16533.9|16537.5|16535.5|16534.2|16532.2|126
1704267900000|2024-01-03 07:45:00|16535.8|16533.8|16536.4|16534.4|16538.5|16536.5|16535.5|16533.5|209
1704268200000|2024-01-03 07:50:00|16536.5|16534.5|16538|16536|16539.2|16537.2|16535.4|16533.4|211
1704268500000|2024-01-03 07:55:00|16538.2|16536.2|16536.9|16534.9|16540.3|16538.3|16536|16534|450
1704268800000|2024-01-03 08:00:00|16537|16535|16536.9|16534.9|16542.8|16540.8|16534.8|16532.8|839
1704269100000|2024-01-03 08:05:00|16536.8|16534.8|16543.8|16541.8|16543.8|16541.8|16536|16534|443
1704269400000|2024-01-03 08:10:00|16543.2|16541.2|16549.4|16547.4|16553.8|16551.8|16541.7|16539.7|894
1704269700000|2024-01-03 08:15:00|16549.3|16547.3|16551.3|16549.3|16552.3|16550.3|16547.5|16545.5|451
1704270000000|2024-01-03 08:20:00|16551|16549|16546.9|16544.9|16556.2|16554.2|16546.9|16544.9|650
1704270300000|2024-01-03 08:25:00|16546.8|16544.8|16536.4|16534.4|16549.5|16547.5|16534.7|16532.7|964
1704270600000|2024-01-03 08:30:00|16536.9|16534.9|16534.2|16532.2|16542.8|16540.8|16532.3|16530.3|918
1704270900000|2024-01-03 08:35:00|16534.3|16532.3|16532.4|16530.4|16538.7|16536.7|16531.8|16529.8|520
1704271200000|2024-01-03 08:40:00|16532.3|16530.3|16522.2|16520.2|16535.4|16533.4|16516.8|16514.8|1204
1704271500000|2024-01-03 08:45:00|16522.3|16520.3|16518.2|16516.2|16525.7|16523.7|16517.4|16515.4|817
1704271800000|2024-01-03 08:50:00|16518.8|16516.8|16504.2|16502.2|16521.2|16519.2|16504|16502|1600
1704272100000|2024-01-03 08:55:00|16504|16502|16500.9|16498.9|16508.9|16506.9|16499.3|16497.3|1122
1704272400000|2024-01-03 09:00:00|16504.9|16502.9|16502.4|16500.4|16515|16513|16502.2|16500.2|1234
1704272700000|2024-01-03 09:05:00|16502.3|16500.3|16491.7|16489.7|16504.7|16502.7|16488.4|16486.4|1679
1704273000000|2024-01-03 09:10:00|16491.8|16489.8|16493.5|16491.5|16499.5|16497.5|16491.2|16489.2|1135
1704273300000|2024-01-03 09:15:00|16493.4|16491.4|16494.5|16492.5|16495.9|16493.9|16487.3|16485.3|932
1704273600000|2024-01-03 09:20:00|16494.4|16492.4|16503.2|16501.2|16505.2|16503.2|16492.7|16490.7|913
1704273900000|2024-01-03 09:25:00|16503|16501|16501.2|16499.2|16506.4|16504.4|16499.2|16497.2|391
1704274200000|2024-01-03 09:30:00|16501.3|16499.3|16497.5|16495.5|16502.4|16500.4|16493.7|16491.7|573
1704274500000|2024-01-03 09:35:00|16497.7|16495.7|16497.3|16495.3|16501.7|16499.7|16497|16495|361
1704274800000|2024-01-03 09:40:00|16497.4|16495.4|16481.7|16479.7|16497.4|16495.4|16481.7|16479.7|1122
1704275100000|2024-01-03 09:45:00|16481.2|16479.2|16474.5|16472.5|16482.7|16480.7|16470.7|16468.7|1355
1704275400000|2024-01-03 09:50:00|16474.4|16472.4|16473|16471|16475.5|16473.5|16468.4|16466.4|911
1704275700000|2024-01-03 09:55:00|16473.2|16471.2|16469.7|16467.7|16474.7|16472.7|16469.5|16467.5|587
1704276000000|2024-01-03 10:00:00|16469.4|16467.4|16476.9|16474.9|16477.2|16475.2|16464.2|16462.2|1245
1704276300000|2024-01-03 10:05:00|16476.8|16474.8|16475|16473|16482.7|16480.7|16473.4|16471.4|745
1704276600000|2024-01-03 10:10:00|16474.9|16472.9|16487.2|16485.2|16487.9|16485.9|16472.5|16470.5|1155
1704276900000|2024-01-03 10:15:00|16486.7|16484.7|16478.9|16476.9|16487.4|16485.4|16478|16476|515
1704277200000|2024-01-03 10:20:00|16478.8|16476.8|16475.7|16473.7|16485.3|16483.3|16473.8|16471.8|600
1704277500000|2024-01-03 10:25:00|16475.9|16473.9|16479.7|16477.7|16481.7|16479.7|16473.2|16471.2|511
1704277800000|2024-01-03 10:30:00|16479.2|16477.2|16492.4|16490.4|16492.4|16490.4|16477.2|16475.2|703
1704278100000|2024-01-03 10:35:00|16492.3|16490.3|16490.4|16488.4|16493.4|16491.4|16484.2|16482.2|594
1704278400000|2024-01-03 10:40:00|16490.5|16488.5|16497.7|16495.7|16500.8|16498.8|16490.2|16488.2|947
1704278700000|2024-01-03 10:45:00|16497.5|16495.5|16487.8|16485.8|16497.9|16495.9|16486|16484|793
1704279000000|2024-01-03 10:50:00|16487.7|16485.7|16488.7|16486.7|16494.9|16492.9|16487.4|16485.4|593
1704279300000|2024-01-03 10:55:00|16488.8|16486.8|16484.4|16482.4|16489.9|16487.9|16481|16479|967
1704279600000|2024-01-03 11:00:00|16484.5|16482.5|16483.2|16481.2|16490.8|16488.8|16483.2|16481.2|398
1704279900000|2024-01-03 11:05:00|16483|16481|16489.4|16487.4|16490.4|16488.4|16482.2|16480.2|405
1704280200000|2024-01-03 11:10:00|16489.3|16487.3|16485.8|16483.8|16492.4|16490.4|16483.7|16481.7|456
1704280500000|2024-01-03 11:15:00|16485.7|16483.7|16484.9|16482.9|16487.7|16485.7|16483|16481|236
1704280800000|2024-01-03 11:20:00|16485|16483|16480.7|16478.7|16487.2|16485.2|16479.5|16477.5|444
1704281100000|2024-01-03 11:25:00|16480.8|16478.8|16472.4|16470.4|16481|16479|16469.9|16467.9|1024
1704281400000|2024-01-03 11:30:00|16472.3|16470.3|16467.9|16465.9|16472.3|16470.3|16463|16461|1092
1704281700000|2024-01-03 11:35:00|16468|16466|16471.2|16469.2|16471.7|16469.7|16466|16464|748
1704282000000|2024-01-03 11:40:00|16471.3|16469.3|16470.7|16468.7|16473.7|16471.7|16467.9|16465.9|858
1704282300000|2024-01-03 11:45:00|16470.5|16468.5|16475.4|16473.4|16477.7|16475.7|16470.4|16468.4|898
1704282600000|2024-01-03 11:50:00|16475.5|16473.5|16472.7|16470.7|16475.8|16473.8|16470|16468|480
1704282900000|2024-01-03 11:55:00|16472.8|16470.8|16475.4|16473.4|16477.4|16475.4|16468.8|16466.8|570
1704283200000|2024-01-03 12:00:00|16475.7|16473.7|16465.7|16463.7|16475.7|16473.7|16464.4|16462.4|827
1704283500000|2024-01-03 12:05:00|16465.5|16463.5|16463.8|16461.8|16466.4|16464.4|16457|16455|1477
1704283800000|2024-01-03 12:10:00|16463.9|16461.9|16456.7|16454.7|16463.9|16461.9|16456|16454|720
1704284100000|2024-01-03 12:15:00|16456.5|16454.5|16454|16452|16461.7|16459.7|16453.3|16451.3|965
1704284400000|2024-01-03 12:20:00|16454.2|16452.2|16442.7|16440.7|16456.7|16454.7|16440.9|16438.9|2121
1704284700000|2024-01-03 12:25:00|16442.5|16440.5|16443.4|16441.4|16446.5|16444.5|16438.8|16436.8|1151
1704285000000|2024-01-03 12:30:00|16443.3|16441.3|16438.2|16436.2|16443.9|16441.9|16435.4|16433.4|1361
1704285300000|2024-01-03 12:35:00|16438|16436|16433.7|16431.7|16440.4|16438.4|16429.9|16427.9|1476
1704285600000|2024-01-03 12:40:00|16433.5|16431.5|16433.9|16431.9|16439.2|16437.2|16432.8|16430.8|1102
1704285900000|2024-01-03 12:45:00|16434|16432|16437.9|16435.9|16440.2|16438.2|16432.9|16430.9|975
1704286200000|2024-01-03 12:50:00|16437.7|16435.7|16438.2|16436.2|16444.9|16442.9|16435.2|16433.2|1273
1704286500000|2024-01-03 12:55:00|16438|16436|16435.9|16433.9|16438|16436|16431.7|16429.7|1028
1704286800000|2024-01-03 13:00:00|16436|16434|16433.4|16431.4|16437.2|16435.2|16424.9|16422.9|2629
1704287100000|2024-01-03 13:05:00|16433.7|16431.7|16436.9|16434.9|16438.2|16436.2|16429.8|16427.8|1315
1704287400000|2024-01-03 13:10:00|16436.8|16434.8|16440.4|16438.4|16441.4|16439.4|16435.8|16433.8|999
1704287700000|2024-01-03 13:15:00|16440.3|16438.3|16458.7|16456.7|16458.7|16456.7|16439.9|16437.9|2052
1704288000000|2024-01-03 13:20:00|16458.5|16456.5|16457.2|16455.2|16461.7|16459.7|16452.3|16450.3|1774
1704288300000|2024-01-03 13:25:00|16457.3|16455.3|16466|16464|16466.7|16464.7|16456.4|16454.4|1689
1704288600000|2024-01-03 13:30:00|16465.5|16463.5|16462.9|16460.9|16465.7|16463.7|16458.2|16456.2|1662
1704288900000|2024-01-03 13:35:00|16462.8|16460.8|16471.4|16469.4|16472.8|16470.8|16461.9|16459.9|1509
1704289200000|2024-01-03 13:40:00|16471.5|16469.5|16463.4|16461.4|16472|16470|16461.4|16459.4|1596
1704289500000|2024-01-03 13:45:00|16463.2|16461.2|16458.7|16456.7|16464.7|16462.7|16456.2|16454.2|1375
1704289800000|2024-01-03 13:50:00|16458.8|16456.8|16459.7|16457.7|16467.7|16465.7|16457.8|16455.8|1357
1704290100000|2024-01-03 13:55:00|16459.8|16457.8|16444|16442|16461.7|16459.7|16441.9|16439.9|3144
1704290400000|2024-01-03 14:00:00|16444.2|16442.2|16440.2|16438.2|16454.5|16452.5|16437.7|16435.7|2116
1704290700000|2024-01-03 14:05:00|16440|16438|16433.4|16431.4|16440.8|16438.8|16431.2|16429.2|1889
1704291000000|2024-01-03 14:10:00|16432.9|16430.9|16427.7|16425.7|16433.7|16431.7|16419.9|16417.9|4270
1704291300000|2024-01-03 14:15:00|16427.8|16425.8|16441.4|16439.4|16443.2|16441.2|16425.7|16423.7|3298
1704291600000|2024-01-03 14:20:00|16441.3|16439.3|16431.2|16429.2|16456.2|16454.2|16425.3|16423.3|6211
1704291900000|2024-01-03 14:25:00|16430.5|16428.5|16436.3|16434.3|16438.8|16436.8|16428.2|16426.2|2924
1704292200000|2024-01-03 14:30:00|16436.4|16434.4|16438.7|16437.7|16450|16449|16408.2|16407.2|28945
1704292500000|2024-01-03 14:35:00|16438.5|16437.5|16439.4|16438.4|16458.9|16457.9|16430.2|16429.2|19191
1704292800000|2024-01-03 14:40:00|16439.5|16438.5|16459.5|16458.5|16468.3|16467.3|16435.4|16434.4|11985
1704293100000|2024-01-03 14:45:00|16459.7|16458.7|16455.7|16454.7|16468.5|16467.5|16442.2|16441.2|11865
1704293400000|2024-01-03 14:50:00|16456.9|16455.9|16453.6|16452.6|16469.4|16468.4|16447.8|16446.8|8718
1704293700000|2024-01-03 14:55:00|16453.4|16452.4|16440.6|16439.6|16456.8|16455.8|16422.3|16421.3|9131
1704294000000|2024-01-03 15:00:00|16440.9|16439.9|16465.4|16464.4|16480.6|16479.6|16428.9|16427.9|21531
1704294300000|2024-01-03 15:05:00|16466.9|16465.9|16435.4|16434.4|16475.6|16474.6|16434.6|16433.6|10259
1704294600000|2024-01-03 15:10:00|16435.3|16434.3|16396.9|16395.9|16439.6|16438.6|16396.6|16395.6|13299
1704294900000|2024-01-03 15:15:00|16397.3|16396.3|16398.5|16397.5|16406.4|16405.4|16390.3|16389.3|8557
1704295200000|2024-01-03 15:20:00|16399.8|16398.8|16401.8|16400.8|16402.5|16401.5|16385.8|16384.8|7653
1704295500000|2024-01-03 15:25:00|16401.9|16400.9|16408|16407|16419|16418|16394|16393|9199
1704295800000|2024-01-03 15:30:00|16408.1|16407.1|16403.3|16402.3|16416.4|16415.4|16394.9|16393.9|6240
1704296100000|2024-01-03 15:35:00|16403.4|16402.4|16376.9|16375.9|16411.4|16410.4|16373|16372|12563
1704296400000|2024-01-03 15:40:00|16376.6|16375.6|16397.1|16396.1|16406.3|16405.3|16373.1|16372.1|7389
1704296700000|2024-01-03 15:45:00|16397.4|16396.4|16390.8|16389.8|16403|16402|16386|16385|5433
1704297000000|2024-01-03 15:50:00|16390.6|16389.6|16403|16402|16413.1|16412.1|16389|16388|6440
1704297300000|2024-01-03 15:55:00|16402.9|16401.9|16424.1|16423.1|16426.9|16425.9|16396.6|16395.6|6625
1704297600000|2024-01-03 16:00:00|16424.3|16423.3|16436.4|16435.4|16446.6|16445.6|16423.8|16422.8|11611
1704297900000|2024-01-03 16:05:00|16436.9|16435.9|16426.6|16425.6|16440.4|16439.4|16421.8|16420.8|5845
1704298200000|2024-01-03 16:10:00|16426.8|16425.8|16424.6|16423.6|16437.9|16436.9|16419.3|16418.3|4604
1704298500000|2024-01-03 16:15:00|16424.8|16423.8|16420.6|16419.6|16436.8|16435.8|16416.8|16415.8|5078
1704298800000|2024-01-03 16:20:00|16420.8|16419.8|16417.1|16416.1|16428.4|16427.4|16414|16413|4094
1704299100000|2024-01-03 16:25:00|16417.3|16416.3|16419.4|16418.4|16431.9|16430.9|16413.1|16412.1|5452
1704299400000|2024-01-03 16:30:00|16418.9|16417.9|16419.6|16418.6|16430|16429|16415.8|16414.8|4614
1704299700000|2024-01-03 16:35:00|16419.8|16418.8|16401.1|16400.1|16423.5|16422.5|16399.4|16398.4|5263
1704300000000|2024-01-03 16:40:00|16400.6|16399.6|16405.3|16404.3|16407|16406|16388.3|16387.3|6070
1704300300000|2024-01-03 16:45:00|16405.4|16404.4|16403.3|16402.3|16411.4|16410.4|16398.5|16397.5|3745
1704300600000|2024-01-03 16:50:00|16403.6|16402.6|16399.4|16398.4|16407.6|16406.6|16394.5|16393.5|3343
1704300900000|2024-01-03 16:55:00|16399.5|16398.5|16390.6|16389.6|16402.3|16401.3|16386.8|16385.8|3264
1704301200000|2024-01-03 17:00:00|16390.9|16389.9|16399.8|16398.8|16400.1|16399.1|16383.4|16382.4|3676
1704301500000|2024-01-03 17:05:00|16399.5|16398.5|16388.3|16387.3|16405|16404|16385.5|16384.5|4028
1704301800000|2024-01-03 17:10:00|16388|16387|16385.3|16384.3|16391.4|16390.4|16381|16380|3996
1704302100000|2024-01-03 17:15:00|16385.6|16384.6|16379.4|16378.4|16391|16390|16377.9|16376.9|3676
1704302400000|2024-01-03 17:20:00|16379.3|16378.3|16389.1|16388.1|16390.1|16389.1|16378.6|16377.6|2554
1704302700000|2024-01-03 17:25:00|16389.3|16388.3|16408.3|16407.3|16408.6|16407.6|16386.6|16385.6|6096
1704303000000|2024-01-03 17:30:00|16408.1|16407.1|16408.1|16407.1|16412.8|16411.8|16401.8|16400.8|4468
1704303300000|2024-01-03 17:35:00|16408|16407|16409.4|16408.4|16416|16415|16405.8|16404.8|2800
1704303600000|2024-01-03 17:40:00|16409.1|16408.1|16408|16407|16417.4|16416.4|16402.5|16401.5|3315
1704303900000|2024-01-03 17:45:00|16408.1|16407.1|16411.1|16410.1|16413.8|16412.8|16405.8|16404.8|2416
1704304200000|2024-01-03 17:50:00|16411|16410|16411.4|16410.4|16414.3|16413.3|16408.3|16407.3|1609
1704304500000|2024-01-03 17:55:00|16411.3|16410.3|16428.8|16427.8|16433.3|16432.3|16410.1|16409.1|6002
1704304800000|2024-01-03 18:00:00|16428.2|16427.2|16431.3|16430.3|16447|16446|16424.8|16423.8|7737
1704305100000|2024-01-03 18:05:00|16431.2|16430.2|16426|16425|16434|16433|16423.3|16422.3|2174
1704305400000|2024-01-03 18:10:00|16425.9|16424.9|16426.2|16425.2|16435.2|16434.2|16423.2|16422.2|2630
1704305700000|2024-01-03 18:15:00|16426.3|16425.3|16424.5|16423.5|16430.7|16429.7|16422|16421|1759
1704306000000|2024-01-03 18:20:00|16424.7|16423.7|16415.5|16414.5|16424.7|16423.7|16414.7|16413.7|3042
1704306300000|2024-01-03 18:25:00|16415.7|16414.7|16416.3|16415.3|16424|16423|16412.8|16411.8|2483
1704306600000|2024-01-03 18:30:00|16416.5|16415.5|16408.2|16407.2|16420.5|16419.5|16407.4|16406.4|2962
1704306900000|2024-01-03 18:35:00|16408.3|16407.3|16416.5|16415.5|16417.5|16416.5|16398.8|16397.8|4588
1704307200000|2024-01-03 18:40:00|16416.8|16415.8|16406.5|16405.5|16417.4|16416.4|16405|16404|2782
1704307500000|2024-01-03 18:45:00|16406.8|16405.8|16409.5|16408.5|16415.9|16414.9|16405.5|16404.5|2453
1704307800000|2024-01-03 18:50:00|16409.4|16408.4|16405.7|16404.7|16420.4|16419.4|16405.2|16404.2|3268
1704308100000|2024-01-03 18:55:00|16405.5|16404.5|16412.3|16411.3|16412.7|16411.7|16403.4|16402.4|1916
1704308400000|2024-01-03 19:00:00|16412|16411|16381.8|16380.8|16431|16430|16381.3|16380.3|11778
1704308700000|2024-01-03 19:05:00|16381.3|16380.3|16402.5|16401.5|16409.2|16408.2|16357.7|16356.7|13284
1704309000000|2024-01-03 19:10:00|16402.4|16401.4|16385.3|16384.3|16418.9|16417.9|16377.8|16376.8|9209
1704309300000|2024-01-03 19:15:00|16385.5|16384.5|16398.5|16397.5|16405.5|16404.5|16370.4|16369.4|7673
1704309600000|2024-01-03 19:20:00|16399.8|16398.8|16404.3|16403.3|16405.5|16404.5|16384.2|16383.2|4766
1704309900000|2024-01-03 19:25:00|16404.4|16403.4|16447.2|16446.2|16456.7|16455.7|16400.3|16399.3|13346
1704310200000|2024-01-03 19:30:00|16447.3|16446.3|16439|16438|16457.4|16456.4|16427.5|16426.5|10334
1704310500000|2024-01-03 19:35:00|16439.2|16438.2|16433|16432|16440.3|16439.3|16419.8|16418.8|5618
1704310800000|2024-01-03 19:40:00|16432.8|16431.8|16451.2|16450.2|16456.8|16455.8|16423.8|16422.8|6505
1704311100000|2024-01-03 19:45:00|16451.3|16450.3|16430|16429|16455.9|16454.9|16429.7|16428.7|5350
1704311400000|2024-01-03 19:50:00|16430.5|16429.5|16428.4|16427.4|16434.5|16433.5|16422.4|16421.4|4488
1704311700000|2024-01-03 19:55:00|16428.3|16427.3|16419.4|16418.4|16432.2|16431.2|16417.4|16416.4|4119
1704312000000|2024-01-03 20:00:00|16419.5|16418.5|16407.7|16406.7|16425.7|16424.7|16403.3|16402.3|6813
1704312300000|2024-01-03 20:05:00|16407.8|16406.8|16392.8|16391.8|16409|16408|16384.2|16383.2|5935
1704312600000|2024-01-03 20:10:00|16392.7|16391.7|16393|16392|16401.2|16400.2|16386.3|16385.3|4767
1704312900000|2024-01-03 20:15:00|16393.2|16392.2|16385.3|16384.3|16394|16393|16379.3|16378.3|4806
1704313200000|2024-01-03 20:20:00|16385.4|16384.4|16380.7|16379.7|16397|16396|16377.3|16376.3|5827
1704313500000|2024-01-03 20:25:00|16380.8|16379.8|16387.2|16386.2|16387.3|16386.3|16374.8|16373.8|5426
1704313800000|2024-01-03 20:30:00|16387.3|16386.3|16404.2|16403.2|16408.7|16407.7|16384.4|16383.4|5753
1704314100000|2024-01-03 20:35:00|16404.3|16403.3|16398.4|16397.4|16407.9|16406.9|16389.2|16388.2|4741
1704314400000|2024-01-03 20:40:00|16399.6|16398.6|16376.2|16375.2|16405.3|16404.3|16375.2|16374.2|5188
1704314700000|2024-01-03 20:45:00|16376.7|16375.7|16375|16374|16386.2|16385.2|16372.6|16371.6|6148
1704315000000|2024-01-03 20:50:00|16376.5|16375.5|16357.7|16356.7|16376.5|16375.5|16352.6|16351.6|15861
1704315300000|2024-01-03 20:55:00|16357.6|16356.6|16372.3|16371.3|16381.6|16380.6|16357.6|16356.6|16554
1704315600000|2024-01-03 21:00:00|16371.1|16370.1|16363.9|16361.9|16372.1|16370.1|16357.6|16355.6|5269
1704315900000|2024-01-03 21:05:00|16364|16362|16363.6|16361.6|16368.2|16366.2|16362.9|16360.9|1331
1704316200000|2024-01-03 21:10:00|16363.7|16361.7|16367.7|16365.7|16369|16367|16363.7|16361.7|1049
1704316500000|2024-01-03 21:15:00|16367.9|16365.9|16363.5|16361.5|16367.9|16365.9|16362.5|16360.5|458
1704316800000|2024-01-03 21:20:00|16363.6|16361.6|16364.5|16362.5|16366.6|16364.6|16363.2|16361.2|565
1704317100000|2024-01-03 21:25:00|16364.4|16362.4|16366.7|16364.7|16367.7|16365.7|16363.9|16361.9|269
1704317400000|2024-01-03 21:30:00|16366.9|16364.9|16366.1|16364.1|16367.7|16365.7|16364.6|16362.6|328
1704317700000|2024-01-03 21:35:00|16366|16364|16367.4|16365.4|16368.1|16366.1|16364.5|16362.5|242
1704318000000|2024-01-03 21:40:00|16367.5|16365.5|16369.5|16367.5|16369.6|16367.6|16365.6|16363.6|274
1704318300000|2024-01-03 21:45:00|16369.6|16367.6|16368.7|16366.7|16371.9|16369.9|16368.1|16366.1|495
1704318600000|2024-01-03 21:50:00|16368.6|16366.6|16369.5|16367.5|16370.4|16368.4|16368.6|16366.6|208
1704318900000|2024-01-03 21:55:00|16369.6|16367.6|16373.9|16368.9|16374|16371.2|16368.9|16366.9|369
1704319200000|2024-01-03 22:00:00|16373.8|16368.8|16374.2|16369.2|16374.6|16369.6|16373.7|16368.7|1
1704319500000|2024-01-03 22:05:00|16374.1|16369.1|16374.6|16369.6|16374.9|16369.9|16373.9|16368.9|0
1704319800000|2024-01-03 22:10:00|16374.7|16369.7|16374|16369|16374.7|16369.7|16373.4|16368.4|0
1704320100000|2024-01-03 22:15:00|16373.9|16368.9|16374.7|16369.7|16376.2|16371.2|16373.9|16368.9|0
1704320400000|2024-01-03 22:20:00|16374.8|16369.8|16377.6|16372.6|16377.8|16372.8|16374.8|16369.8|0
1704320700000|2024-01-03 22:25:00|16377.5|16372.5|16379.2|16374.2|16380.8|16375.8|16377.5|16372.5|0
1704321000000|2024-01-03 22:30:00|16379.3|16374.3|16378.7|16373.7|16379.3|16374.3|16378.1|16373.1|0
1704321300000|2024-01-03 22:35:00|16378.4|16373.4|16378.7|16373.7|16379.8|16374.8|16378.3|16373.3|0
1704321600000|2024-01-03 22:40:00|16378.4|16373.4|16378.3|16373.3|16378.6|16373.6|16377.8|16372.8|0
1704321900000|2024-01-03 22:45:00|16378.4|16373.4|16377.8|16372.8|16378.7|16373.7|16377.8|16372.8|0
1704322200000|2024-01-03 22:50:00|16377.7|16372.7|16380.8|16375.8|16381.4|16376.4|16377.7|16372.7|0
1704322500000|2024-01-03 22:55:00|16380.9|16375.9|16381.7|16376.7|16382.1|16377.1|16380.9|16375.9|0
1704322800000|2024-01-03 23:00:00|16378.4|16376.4|16386.9|16384.9|16395.4|16393.4|16378.4|16376.4|1181
1704323100000|2024-01-03 23:05:00|16386.7|16384.7|16384.4|16382.4|16387.1|16385.1|16382.9|16380.9|354
1704323400000|2024-01-03 23:10:00|16384.5|16382.5|16382.1|16380.1|16384.7|16382.7|16381.9|16379.9|224
1704323700000|2024-01-03 23:15:00|16382.2|16380.2|16379.6|16377.6|16382.6|16380.6|16378.7|16376.7|306
1704324000000|2024-01-03 23:20:00|16379.7|16377.7|16381.6|16379.6|16385.6|16383.6|16379.5|16377.5|486
1704324300000|2024-01-03 23:25:00|16382.2|16380.2|16382.5|16380.5|16383.9|16381.9|16381.1|16379.1|173
1704324600000|2024-01-03 23:30:00|16382.4|16380.4|16383.4|16381.4|16384.2|16382.2|16379.7|16377.7|214
1704324900000|2024-01-03 23:35:00|16383.2|16381.2|16381.6|16379.6|16383.2|16381.2|16379.9|16377.9|140
1704325200000|2024-01-03 23:40:00|16381.5|16379.5|16379.9|16377.9|16382.2|16380.2|16378.7|16376.7|117
1704325500000|2024-01-03 23:45:00|16379.7|16377.7|16380.9|16378.9|16380.9|16378.9|16378.1|16376.1|236
1704325800000|2024-01-03 23:50:00|16380.7|16378.7|16382.1|16380.1|16382.6|16380.6|16380.2|16378.2|125
1704326100000|2024-01-03 23:55:00|16382.2|16380.2|16382.2|16380.2|16382.4|16380.4|16380.4|16378.4|136
1704326400000|2024-01-04 00:00:00|16382.1|16380.1|16373.4|16371.4|16382.1|16380.1|16372.1|16370.1|545
1704326700000|2024-01-04 00:05:00|16373.5|16371.5|16370.1|16368.1|16375.7|16373.7|16368.9|16366.9|361
1704327000000|2024-01-04 00:10:00|16370|16368|16371.9|16369.9|16372.2|16370.2|16365.9|16363.9|557
1704327300000|2024-01-04 00:15:00|16372|16370|16372.9|16370.9|16373.6|16371.6|16370|16368|190
1704327600000|2024-01-04 00:20:00|16373|16371|16383|16381|16383.7|16381.7|16372.9|16370.9|495
1704327900000|2024-01-04 00:25:00|16383.2|16381.2|16385.1|16383.1|16386.9|16384.9|16382.6|16380.6|300
1704328200000|2024-01-04 00:30:00|16385|16383|16385.9|16383.9|16386.5|16384.5|16383.6|16381.6|230
1704328500000|2024-01-04 00:35:00|16386|16384|16386.6|16384.6|16388.7|16386.7|16385.1|16383.1|293
1704328800000|2024-01-04 00:40:00|16386.7|16384.7|16389.9|16387.9|16390.5|16388.5|16386.7|16384.7|279
1704329100000|2024-01-04 00:45:00|16389.6|16387.6|16394.6|16392.6|16395.9|16393.9|16388.5|16386.5|543
1704329400000|2024-01-04 00:50:00|16394.5|16392.5|16392.7|16390.7|16394.9|16392.9|16391.1|16389.1|222
1704329700000|2024-01-04 00:55:00|16392.9|16390.9|16392.5|16390.5|16393.7|16391.7|16389.9|16387.9|295
1704330000000|2024-01-04 01:00:00|16392.6|16390.6|16392.4|16390.4|16393.2|16391.2|16390.6|16388.6|227
1704330300000|2024-01-04 01:05:00|16392.5|16390.5|16390.1|16388.1|16393|16391|16389.4|16387.4|237
1704330600000|2024-01-04 01:10:00|16390.2|16388.2|16392|16390|16392|16390|16388.1|16386.1|202
1704330900000|2024-01-04 01:15:00|16391.9|16389.9|16392.6|16390.6|16395.4|16393.4|16391|16389|348
1704331200000|2024-01-04 01:20:00|16392.5|16390.5|16388.9|16386.9|16393.7|16391.7|16388.9|16386.9|256
1704331500000|2024-01-04 01:25:00|16389|16387|16387.4|16385.4|16389.4|16387.4|16386.2|16384.2|436
1704331800000|2024-01-04 01:30:00|16387.2|16385.2|16385.1|16383.1|16390.1|16388.1|16384.6|16382.6|472
1704332100000|2024-01-04 01:35:00|16385|16383|16385.6|16383.6|16387.2|16385.2|16382.1|16380.1|372
1704332400000|2024-01-04 01:40:00|16385.5|16383.5|16386.4|16384.4|16389.6|16387.6|16384.4|16382.4|274
1704332700000|2024-01-04 01:45:00|16386.5|16384.5|16384.6|16382.6|16390.5|16388.5|16384|16382|259
1704333000000|2024-01-04 01:50:00|16384.1|16382.1|16389.4|16387.4|16389.9|16387.9|16383.5|16381.5|170
1704333300000|2024-01-04 01:55:00|16389.5|16387.5|16388.4|16386.4|16392|16390|16386.2|16384.2|270
1704333600000|2024-01-04 02:00:00|16388.5|16386.5|16385.4|16383.4|16389.7|16387.7|16384.6|16382.6|156
1704333900000|2024-01-04 02:05:00|16385.7|16383.7|16387.1|16385.1|16388.1|16386.1|16384.5|16382.5|228
1704334200000|2024-01-04 02:10:00|16387|16385|16385.6|16383.6|16388.1|16386.1|16383.5|16381.5|154
1704334500000|2024-01-04 02:15:00|16385.5|16383.5|16381.1|16379.1|16385.5|16383.5|16381|16379|262
1704334800000|2024-01-04 02:20:00|16381.2|16379.2|16377.9|16375.9|16381.4|16379.4|16375.5|16373.5|447
1704335100000|2024-01-04 02:25:00|16378.1|16376.1|16385.9|16383.9|16387|16385|16377.9|16375.9|329
1704335400000|2024-01-04 02:30:00|16385.7|16383.7|16384.9|16382.9|16385.7|16383.7|16382.7|16380.7|133
1704335700000|2024-01-04 02:35:00|16384.7|16382.7|16386.4|16384.4|16390.4|16388.4|16384.5|16382.5|144
1704336000000|2024-01-04 02:40:00|16386.3|16384.3|16386.2|16384.2|16387.9|16385.9|16385.2|16383.2|134
1704336300000|2024-01-04 02:45:00|16386|16384|16387.3|16385.3|16387.7|16385.7|16384.7|16382.7|112
1704336600000|2024-01-04 02:50:00|16387.2|16385.2|16390.9|16388.9|16390.9|16388.9|16386.9|16384.9|130
1704336900000|2024-01-04 02:55:00|16390.7|16388.7|16389.8|16387.8|16391.5|16389.5|16389.3|16387.3|99
1704337200000|2024-01-04 03:00:00|16389.9|16387.9|16391.4|16389.4|16391.8|16389.8|16389.5|16387.5|115
1704337500000|2024-01-04 03:05:00|16391.5|16389.5|16393.9|16391.9|16394.2|16392.2|16390.8|16388.8|140
1704337800000|2024-01-04 03:10:00|16394|16392|16392.4|16390.4|16394.9|16392.9|16391.8|16389.8|129
1704338100000|2024-01-04 03:15:00|16392.3|16390.3|16395.3|16393.3|16395.7|16393.7|16391.5|16389.5|174
1704338400000|2024-01-04 03:20:00|16395.2|16393.2|16392.2|16390.2|16395.2|16393.2|16392.2|16390.2|137
1704338700000|2024-01-04 03:25:00|16392|16390|16388.9|16386.9|16392.4|16390.4|16388.8|16386.8|193
1704339000000|2024-01-04 03:30:00|16389|16387|16388.2|16386.2|16389.3|16387.3|16387|16385|180
1704339300000|2024-01-04 03:35:00|16388|16386|16389.7|16387.7|16391|16389|16387.4|16385.4|132
1704339600000|2024-01-04 03:40:00|16389.5|16387.5|16387.7|16385.7|16390|16388|16387.7|16385.7|78
1704339900000|2024-01-04 03:45:00|16387.8|16385.8|16387.4|16385.4|16390.3|16388.3|16386.9|16384.9|105
1704340200000|2024-01-04 03:50:00|16387.5|16385.5|16386.2|16384.2|16388|16386|16384.7|16382.7|209
1704340500000|2024-01-04 03:55:00|16386|16384|16387.2|16385.2|16387.4|16385.4|16385.7|16383.7|76
1704340800000|2024-01-04 04:00:00|16387|16385|16391.2|16389.2|16391.4|16389.4|16386.9|16384.9|180
1704341100000|2024-01-04 04:05:00|16391.3|16389.3|16391.2|16389.2|16392.8|16390.8|16390.7|16388.7|150
1704341400000|2024-01-04 04:10:00|16391|16389|16391.4|16389.4|16392.3|16390.3|16390.8|16388.8|77
1704341700000|2024-01-04 04:15:00|16391.5|16389.5|16392.7|16390.7|16393.3|16391.3|16391.4|16389.4|127
1704342000000|2024-01-04 04:20:00|16392|16390|16390.7|16388.7|16392.2|16390.2|16389.2|16387.2|166
1704342300000|2024-01-04 04:25:00|16390.5|16388.5|16390.7|16388.7|16392.5|16390.5|16390.2|16388.2|95
1704342600000|2024-01-04 04:30:00|16390.8|16388.8|16389|16387|16390.9|16388.9|16388.3|16386.3|86
1704342900000|2024-01-04 04:35:00|16388.8|16386.8|16389.4|16387.4|16390.8|16388.8|16388.8|16386.8|83
1704343200000|2024-01-04 04:40:00|16389.3|16387.3|16387.9|16385.9|16389.5|16387.5|16387.7|16385.7|70
1704343500000|2024-01-04 04:45:00|16387.8|16385.8|16386.9|16384.9|16388.8|16386.8|16386|16384|152
1704343800000|2024-01-04 04:50:00|16387|16385|16388.3|16386.3|16388.5|16386.5|16386.4|16384.4|168
1704344100000|2024-01-04 04:55:00|16388.4|16386.4|16386.7|16384.7|16388.7|16386.7|16385.8|16383.8|113
1704344400000|2024-01-04 05:00:00|16386.8|16384.8|16388.7|16386.7|16390.3|16388.3|16386.2|16384.2|170
1704344700000|2024-01-04 05:05:00|16388.8|16386.8|16387.4|16385.4|16389.3|16387.3|16385.5|16383.5|203
1704345000000|2024-01-04 05:10:00|16387.3|16385.3|16384.2|16382.2|16387.4|16385.4|16382.8|16380.8|283
1704345300000|2024-01-04 05:15:00|16384.3|16382.3|16384.3|16382.3|16387|16385|16384.2|16382.2|121
1704345600000|2024-01-04 05:20:00|16384.4|16382.4|16385.3|16383.3|16385.5|16383.5|16384.3|16382.3|81
1704345900000|2024-01-04 05:25:00|16385.2|16383.2|16382.9|16380.9|16387.4|16385.4|16382.4|16380.4|232
1704346200000|2024-01-04 05:30:00|16383|16381|16383.7|16381.7|16385.8|16383.8|16382.9|16380.9|143
1704346500000|2024-01-04 05:35:00|16383.5|16381.5|16383.7|16381.7|16383.9|16381.9|16381.2|16379.2|236
1704346800000|2024-01-04 05:40:00|16383.8|16381.8|16381.7|16379.7|16384.5|16382.5|16381|16379|152
1704347100000|2024-01-04 05:45:00|16381.8|16379.8|16381.4|16379.4|16382|16380|16380.8|16378.8|166
1704347400000|2024-01-04 05:50:00|16381.2|16379.2|16383|16381|16383.7|16381.7|16381.2|16379.2|128
1704347700000|2024-01-04 05:55:00|16383.2|16381.2|16381.7|16379.7|16384|16382|16381|16379|145
1704348000000|2024-01-04 06:00:00|16381.9|16379.9|16380.5|16378.5|16382.9|16380.9|16379.5|16377.5|279
1704348300000|2024-01-04 06:05:00|16380.3|16378.3|16379.4|16377.4|16381.8|16379.8|16378.5|16376.5|318
1704348600000|2024-01-04 06:10:00|16379.3|16377.3|16379.7|16377.7|16380|16378|16378.2|16376.2|255
1704348900000|2024-01-04 06:15:00|16379.5|16377.5|16383.5|16381.5|16384|16382|16379.4|16377.4|197
1704349200000|2024-01-04 06:20:00|16383.4|16381.4|16388.4|16386.4|16388.4|16386.4|16383.2|16381.2|251
1704349500000|2024-01-04 06:25:00|16388.5|16386.5|16391.3|16389.3|16392.3|16390.3|16387.9|16385.9|268
1704349800000|2024-01-04 06:30:00|16391.4|16389.4|16393.5|16391.5|16398.5|16396.5|16391|16389|761
1704350100000|2024-01-04 06:35:00|16393.7|16391.7|16394.7|16392.7|16395.8|16393.8|16392.9|16390.9|138
1704350400000|2024-01-04 06:40:00|16394.8|16392.8|16391.9|16389.9|16395.3|16393.3|16391.7|16389.7|168
1704350700000|2024-01-04 06:45:00|16392|16390|16395.8|16393.8|16397.2|16395.2|16391.7|16389.7|254
1704351000000|2024-01-04 06:50:00|16395.9|16393.9|16404.7|16402.7|16405.7|16403.7|16395.9|16393.9|579
1704351300000|2024-01-04 06:55:00|16404.8|16402.8|16407.4|16405.4|16408.2|16406.2|16404.2|16402.2|441
1704351600000|2024-01-04 07:00:00|16407.5|16405.5|16405.7|16403.7|16409.7|16407.7|16405.4|16403.4|445
1704351900000|2024-01-04 07:05:00|16405.5|16403.5|16406.5|16404.5|16408.4|16406.4|16404|16402|256
1704352200000|2024-01-04 07:10:00|16406.7|16404.7|16410.5|16408.5|16411.2|16409.2|16403.7|16401.7|432
1704352500000|2024-01-04 07:15:00|16410.7|16408.7|16409.3|16407.3|16411.9|16409.9|16408.4|16406.4|224
1704352800000|2024-01-04 07:20:00|16409.2|16407.2|16412.4|16410.4|16412.8|16410.8|16407.9|16405.9|239
1704353100000|2024-01-04 07:25:00|16412.3|16410.3|16419.8|16417.8|16420.3|16418.3|16411.5|16409.5|723
1704353400000|2024-01-04 07:30:00|16419.7|16417.7|16416.9|16414.9|16421.2|16419.2|16415.9|16413.9|652
1704353700000|2024-01-04 07:35:00|16416.8|16414.8|16418.3|16416.3|16421.2|16419.2|16416.7|16414.7|212
1704354000000|2024-01-04 07:40:00|16418.4|16416.4|16422.9|16420.9|16425.2|16423.2|16416.4|16414.4|473
1704354300000|2024-01-04 07:45:00|16423|16421|16417.2|16415.2|16424.3|16422.3|16417.2|16415.2|338
1704354600000|2024-01-04 07:50:00|16417.3|16415.3|16413.5|16411.5|16417.9|16415.9|16413.2|16411.2|333
1704354900000|2024-01-04 07:55:00|16413.4|16411.4|16408.5|16406.5|16414.9|16412.9|16404.3|16402.3|625
1704355200000|2024-01-04 08:00:00|16408.7|16406.7|16414.5|16412.5|16418.8|16416.8|16407.5|16405.5|959
1704355500000|2024-01-04 08:05:00|16414.3|16412.3|16419.8|16417.8|16421.9|16419.9|16412.4|16410.4|567
1704355800000|2024-01-04 08:10:00|16419.7|16417.7|16413.2|16411.2|16421.9|16419.9|16410|16408|667
1704356100000|2024-01-04 08:15:00|16413.5|16411.5|16411.8|16409.8|16415.2|16413.2|16406|16404|604
1704356400000|2024-01-04 08:20:00|16411.9|16409.9|16416.2|16414.2|16418.5|16416.5|16410.3|16408.3|512
1704356700000|2024-01-04 08:25:00|16416.3|16414.3|16407.4|16405.4|16419.2|16417.2|16406.2|16404.2|384
1704357000000|2024-01-04 08:30:00|16407.5|16405.5|16404.2|16402.2|16407.5|16405.5|16400.7|16398.7|769
1704357300000|2024-01-04 08:35:00|16404.3|16402.3|16411.3|16409.3|16417.9|16415.9|16402.5|16400.5|827
1704357600000|2024-01-04 08:40:00|16411.4|16409.4|16403.5|16401.5|16413.2|16411.2|16402.7|16400.7|672
1704357900000|2024-01-04 08:45:00|16403.4|16401.4|16400.5|16398.5|16404.3|16402.3|16395.5|16393.5|668
1704358200000|2024-01-04 08:50:00|16397.4|16395.4|16394.8|16392.8|16401.9|16399.9|16392.5|16390.5|690
1704358500000|2024-01-04 08:55:00|16394.9|16392.9|16387.5|16385.5|16394.9|16392.9|16383.9|16381.9|816
1704358800000|2024-01-04 09:00:00|16387.4|16385.4|16391.3|16389.3|16393|16391|16386.7|16384.7|763
1704359100000|2024-01-04 09:05:00|16391.2|16389.2|16399.4|16397.4|16399.8|16397.8|16388.3|16386.3|688
1704359400000|2024-01-04 09:10:00|16399.3|16397.3|16397.9|16395.9|16401.2|16399.2|16395.9|16393.9|433
1704359700000|2024-01-04 09:15:00|16398|16396|16414.5|16412.5|16417.5|16415.5|16396.9|16394.9|846
1704360000000|2024-01-04 09:20:00|16414.3|16412.3|16410.7|16408.7|16415.4|16413.4|16406.2|16404.2|527
1704360300000|2024-01-04 09:25:00|16410.8|16408.8|16413.2|16411.2|16413.7|16411.7|16404.7|16402.7|400
1704360600000|2024-01-04 09:30:00|16413|16411|16412.8|16410.8|16418.4|16416.4|16411.3|16409.3|556
1704360900000|2024-01-04 09:35:00|16412.7|16410.7|16412.8|16410.8|16416|16414|16408.7|16406.7|329
1704361200000|2024-01-04 09:40:00|16412.7|16410.7|16409.8|16407.8|16414.5|16412.5|16408.9|16406.9|261
1704361500000|2024-01-04 09:45:00|16409.7|16407.7|16406.7|16404.7|16412.8|16410.8|16405.4|16403.4|490
1704361800000|2024-01-04 09:50:00|16406.5|16404.5|16411.2|16409.2|16413.4|16411.4|16405.2|16403.2|319
1704362100000|2024-01-04 09:55:00|16411.3|16409.3|16414.9|16412.9|16415.5|16413.5|16408.7|16406.7|219
1704362400000|2024-01-04 10:00:00|16414.8|16412.8|16405.4|16403.4|16415.8|16413.8|16404|16402|555
1704362700000|2024-01-04 10:05:00|16405.5|16403.5|16399.2|16397.2|16405.5|16403.5|16398.2|16396.2|378
1704363000000|2024-01-04 10:10:00|16399|16397|16405.4|16403.4|16406.3|16404.3|16398.8|16396.8|344
1704363300000|2024-01-04 10:15:00|16405.5|16403.5|16414.7|16412.7|16415.5|16413.5|16405.3|16403.3|313
1704363600000|2024-01-04 10:20:00|16413.9|16411.9|16411.9|16409.9|16415.3|16413.3|16409.8|16407.8|461
1704363900000|2024-01-04 10:25:00|16412|16410|16406.5|16404.5|16413.7|16411.7|16405.4|16403.4|368
1704364200000|2024-01-04 10:30:00|16406.7|16404.7|16406.3|16404.3|16406.7|16404.7|16404.2|16402.2|321
1704364500000|2024-01-04 10:35:00|16406|16404|16405.8|16403.8|16408|16406|16404.3|16402.3|268
1704364800000|2024-01-04 10:40:00|16405.7|16403.7|16400.4|16398.4|16406.8|16404.8|16400.4|16398.4|209
1704365100000|2024-01-04 10:45:00|16400.5|16398.5|16394.2|16392.2|16401.5|16399.5|16391.9|16389.9|611
1704365400000|2024-01-04 10:50:00|16394.3|16392.3|16397.9|16395.9|16397.9|16395.9|16389.3|16387.3|647
1704365700000|2024-01-04 10:55:00|16397.8|16395.8|16402|16400|16404.5|16402.5|16397|16395|498
1704366000000|2024-01-04 11:00:00|16401.9|16399.9|16401.9|16399.9|16404.9|16402.9|16398.8|16396.8|292
1704366300000|2024-01-04 11:05:00|16402|16400|16406|16404|16406.3|16404.3|16401.5|16399.5|229
1704366600000|2024-01-04 11:10:00|16405.9|16403.9|16401.4|16399.4|16406.4|16404.4|16400.2|16398.2|269
1704366900000|2024-01-04 11:15:00|16401.7|16399.7|16403.7|16401.7|16408.8|16406.8|16401.5|16399.5|242
1704367200000|2024-01-04 11:20:00|16403.5|16401.5|16407.4|16405.4|16410.3|16408.3|16402.9|16400.9|321
1704367500000|2024-01-04 11:25:00|16407.3|16405.3|16407.2|16405.2|16410.7|16408.7|16405.8|16403.8|188
1704367800000|2024-01-04 11:30:00|16407|16405|16400.9|16398.9|16407.2|16405.2|16400.9|16398.9|296
1704368100000|2024-01-04 11:35:00|16400.8|16398.8|16386.8|16384.8|16400.8|16398.8|16384.9|16382.9|916
1704368400000|2024-01-04 11:40:00|16386.9|16384.9|16384.3|16382.3|16387|16385|16377.4|16375.4|967
1704368700000|2024-01-04 11:45:00|16384.4|16382.4|16388.4|16386.4|16388.7|16386.7|16380.8|16378.8|552
1704369000000|2024-01-04 11:50:00|16388.3|16386.3|16382.3|16380.3|16388.7|16386.7|16382.3|16380.3|501
1704369300000|2024-01-04 11:55:00|16382.7|16380.7|16366.9|16364.9|16384.2|16382.2|16366.5|16364.5|1602
1704369600000|2024-01-04 12:00:00|16367|16365|16352.4|16350.4|16373.7|16371.7|16352.3|16350.3|2147
1704369900000|2024-01-04 12:05:00|16352.3|16350.3|16352.5|16350.5|16353.4|16351.4|16343.2|16341.2|1998
1704370200000|2024-01-04 12:10:00|16352.7|16350.7|16368.7|16366.7|16371.2|16369.2|16352.5|16350.5|1398
1704370500000|2024-01-04 12:15:00|16368.4|16366.4|16359.9|16357.9|16369.8|16367.8|16354.5|16352.5|1143
1704370800000|2024-01-04 12:20:00|16359.8|16357.8|16354.5|16352.5|16360.8|16358.8|16349.3|16347.3|935
1704371100000|2024-01-04 12:25:00|16354.3|16352.3|16365.5|16363.5|16367.7|16365.7|16351.3|16349.3|1223
1704371400000|2024-01-04 12:30:00|16365.4|16363.4|16369.7|16367.7|16370.2|16368.2|16361.4|16359.4|1110
1704371700000|2024-01-04 12:35:00|16369.8|16367.8|16361.4|16359.4|16371|16369|16360.4|16358.4|970
1704372000000|2024-01-04 12:40:00|16361.3|16359.3|16367.2|16365.2|16368.9|16366.9|16358.2|16356.2|732
1704372300000|2024-01-04 12:45:00|16367.3|16365.3|16363.8|16361.8|16369.2|16367.2|16363.2|16361.2|502
1704372600000|2024-01-04 12:50:00|16363.5|16361.5|16361.3|16359.3|16369.4|16367.4|16358.3|16356.3|595
1704372900000|2024-01-04 12:55:00|16361.4|16359.4|16357.3|16355.3|16362.2|16360.2|16354.4|16352.4|643
1704373200000|2024-01-04 13:00:00|16357.2|16355.2|16345.7|16343.7|16357.2|16355.2|16344.5|16342.5|1643
1704373500000|2024-01-04 13:05:00|16345.8|16343.8|16345.7|16343.7|16349.5|16347.5|16341.3|16339.3|1192
1704373800000|2024-01-04 13:10:00|16345.4|16343.4|16341.8|16339.8|16345.7|16343.7|16335.3|16333.3|1889
1704374100000|2024-01-04 13:15:00|16341.7|16339.7|16334.4|16332.4|16353.9|16351.9|16331.8|16329.8|4318
1704374400000|2024-01-04 13:20:00|16334.3|16332.3|16332.5|16330.5|16338|16336|16323.9|16321.9|2567
1704374700000|2024-01-04 13:25:00|16332.4|16330.4|16342|16340|16343.9|16341.9|16328.5|16326.5|1294
1704375000000|2024-01-04 13:30:00|16342.4|16340.4|16316.7|16314.7|16342.4|16340.4|16310.9|16308.9|5260
1704375300000|2024-01-04 13:35:00|16315.5|16313.5|16300.7|16298.7|16320.2|16318.2|16300.4|16298.4|3389
1704375600000|2024-01-04 13:40:00|16300.5|16298.5|16295.8|16293.8|16301|16299|16289.7|16287.7|3492
1704375900000|2024-01-04 13:45:00|16295.4|16293.4|16310|16308|16310.5|16308.5|16293.5|16291.5|1934
1704376200000|2024-01-04 13:50:00|16309.9|16307.9|16307|16305|16312.3|16310.3|16305.9|16303.9|1390
1704376500000|2024-01-04 13:55:00|16306.8|16304.8|16297.2|16295.2|16308.3|16306.3|16296.8|16294.8|1820
1704376800000|2024-01-04 14:00:00|16296.4|16294.4|16293.4|16291.4|16305.9|16303.9|16291|16289|2335
1704377100000|2024-01-04 14:05:00|16293.5|16291.5|16299.2|16297.2|16303.7|16301.7|16290.4|16288.4|2023
1704377400000|2024-01-04 14:10:00|16298.4|16296.4|16305.2|16303.2|16309.5|16307.5|16298.2|16296.2|1794
1704377700000|2024-01-04 14:15:00|16305|16303|16302.7|16300.7|16308.3|16306.3|16302.2|16300.2|1251
1704378000000|2024-01-04 14:20:00|16302.8|16300.8|16290.4|16288.4|16304.7|16302.7|16290.2|16288.2|1756
1704378300000|2024-01-04 14:25:00|16290.5|16288.5|16290.2|16288.2|16296.2|16294.2|16281.9|16279.9|4072
1704378600000|2024-01-04 14:30:00|16289.7|16288.7|16318|16317|16326|16325|16280.9|16279.9|18972
1704378900000|2024-01-04 14:35:00|16317.8|16316.8|16321.4|16320.4|16337.3|16336.3|16309.9|16308.9|13637
1704379200000|2024-01-04 14:40:00|16321.2|16320.2|16312.3|16311.3|16326|16325|16300.4|16299.4|8650
1704379500000|2024-01-04 14:45:00|16312.2|16311.2|16295.8|16294.8|16323.3|16322.3|16287.7|16286.7|9883
1704379800000|2024-01-04 14:50:00|16296.4|16295.4|16323.5|16322.5|16328.2|16327.2|16294.3|16293.3|9497
1704380100000|2024-01-04 14:55:00|16323.8|16322.8|16298|16297|16329.9|16328.9|16289.5|16288.5|9299
1704380400000|2024-01-04 15:00:00|16297.9|16296.9|16331.7|16330.7|16333.8|16332.8|16283.2|16282.2|13604
1704380700000|2024-01-04 15:05:00|16332.4|16331.4|16351.2|16350.2|16351.5|16350.5|16322.9|16321.9|9375
1704381000000|2024-01-04 15:10:00|16350.9|16349.9|16360.3|16359.3|16360.3|16359.3|16336.2|16335.2|11495
1704381300000|2024-01-04 15:15:00|16360|16359|16353.7|16352.7|16370.4|16369.4|16349.4|16348.4|8038
1704381600000|2024-01-04 15:20:00|16355|16354|16351.5|16350.5|16360.4|16359.4|16339.3|16338.3|6666
1704381900000|2024-01-04 15:25:00|16351.6|16350.6|16346.1|16345.1|16353.6|16352.6|16334.9|16333.9|5987
1704382200000|2024-01-04 15:30:00|16346.3|16345.3|16351.6|16350.6|16361.1|16360.1|16341.4|16340.4|5699
1704382500000|2024-01-04 15:35:00|16351.8|16350.8|16352.3|16351.3|16360.3|16359.3|16345.1|16344.1|4307
1704382800000|2024-01-04 15:40:00|16352.5|16351.5|16361.6|16360.6|16364.1|16363.1|16342.5|16341.5|5028
1704383100000|2024-01-04 15:45:00|16361.5|16360.5|16374|16373|16376.1|16375.1|16356.4|16355.4|5249
1704383400000|2024-01-04 15:50:00|16374.3|16373.3|16374|16373|16380.6|16379.6|16363.1|16362.1|5722
1704383700000|2024-01-04 15:55:00|16373.4|16372.4|16364|16363|16377.6|16376.6|16356.8|16355.8|5451
1704384000000|2024-01-04 16:00:00|16363.8|16362.8|16377.3|16376.3|16381.4|16380.4|16363.8|16362.8|4661
1704384300000|2024-01-04 16:05:00|16377|16376|16383.8|16382.8|16384.6|16383.6|16372.6|16371.6|3957
1704384600000|2024-01-04 16:10:00|16383.6|16382.6|16409.9|16408.9|16412.8|16411.8|16382.8|16381.8|8252
1704384900000|2024-01-04 16:15:00|16410|16409|16411.4|16410.4|16421.9|16420.9|16408.4|16407.4|8064
1704385200000|2024-01-04 16:20:00|16411.6|16410.6|16414.5|16413.5|16417|16416|16409.1|16408.1|4078
1704385500000|2024-01-04 16:25:00|16414.4|16413.4|16404.8|16403.8|16422.1|16421.1|16400.3|16399.3|6343
1704385800000|2024-01-04 16:30:00|16404.6|16403.6|16394.8|16393.8|16407.5|16406.5|16384.5|16383.5|10043
1704386100000|2024-01-04 16:35:00|16394.9|16393.9|16397.5|16396.5|16412.6|16411.6|16392.9|16391.9|6763
1704386400000|2024-01-04 16:40:00|16397.4|16396.4|16393.5|16392.5|16400.4|16399.4|16388.1|16387.1|3690
1704386700000|2024-01-04 16:45:00|16393.4|16392.4|16384.5|16383.5|16398.1|16397.1|16382.1|16381.1|6169
1704387000000|2024-01-04 16:50:00|16384.6|16383.6|16363.8|16362.8|16386.9|16385.9|16353.1|16352.1|9698
1704387300000|2024-01-04 16:55:00|16363.9|16362.9|16361.9|16360.9|16370.6|16369.6|16358.6|16357.6|4310
1704387600000|2024-01-04 17:00:00|16362|16361|16356.8|16355.8|16367.6|16366.6|16344.3|16343.3|6134
1704387900000|2024-01-04 17:05:00|16356|16355|16351.4|16350.4|16362.5|16361.5|16347.5|16346.5|4036
1704388200000|2024-01-04 17:10:00|16351.3|16350.3|16357.5|16356.5|16366.8|16365.8|16348|16347|4074
1704388500000|2024-01-04 17:15:00|16357.8|16356.8|16351|16350|16358.1|16357.1|16340.3|16339.3|4331
1704388800000|2024-01-04 17:20:00|16351.1|16350.1|16352.3|16351.3|16361|16360|16349.5|16348.5|3605
1704389100000|2024-01-04 17:25:00|16352.5|16351.5|16362.8|16361.8|16363.9|16362.9|16351.8|16350.8|2894
1704389400000|2024-01-04 17:30:00|16363|16362|16349.9|16348.9|16363.8|16362.8|16344.5|16343.5|4490
1704389700000|2024-01-04 17:35:00|16349.3|16348.3|16359.3|16358.3|16362|16361|16341.3|16340.3|3824
1704390000000|2024-01-04 17:40:00|16359.4|16358.4|16339.8|16338.8|16359.4|16358.4|16335.8|16334.8|4206
1704390300000|2024-01-04 17:45:00|16340.9|16339.9|16331.5|16330.5|16340.9|16339.9|16320|16319|6575
1704390600000|2024-01-04 17:50:00|16331.6|16330.6|16344.3|16343.3|16345.3|16344.3|16323.6|16322.6|3724
1704390900000|2024-01-04 17:55:00|16344.1|16343.1|16344.3|16343.3|16345.1|16344.1|16332.1|16331.1|3082
1704391200000|2024-01-04 18:00:00|16344.1|16343.1|16348.4|16347.4|16348.9|16347.9|16338.1|16337.1|2993
1704391500000|2024-01-04 18:05:00|16348.3|16347.3|16346|16345|16350.6|16349.6|16339.1|16338.1|3176
1704391800000|2024-01-04 18:10:00|16346.1|16345.1|16345.3|16344.3|16348.8|16347.8|16331.4|16330.4|3382
1704392100000|2024-01-04 18:15:00|16345.4|16344.4|16341.3|16340.3|16350.8|16349.8|16333.9|16332.9|2834
1704392400000|2024-01-04 18:20:00|16341.4|16340.4|16346.5|16345.5|16352.4|16351.4|16339.9|16338.9|2222
1704392700000|2024-01-04 18:25:00|16346.4|16345.4|16354.5|16353.5|16356.8|16355.8|16346|16345|2423
1704393000000|2024-01-04 18:30:00|16354.8|16353.8|16359.4|16358.4|16361.9|16360.9|16354|16353|3028
1704393300000|2024-01-04 18:35:00|16359.5|16358.5|16355.9|16354.9|16367.6|16366.6|16351.8|16350.8|3486
1704393600000|2024-01-04 18:40:00|16355.3|16354.3|16361|16360|16363.4|16362.4|16351.3|16350.3|2589
1704393900000|2024-01-04 18:45:00|16360.6|16359.6|16358.3|16357.3|16364.3|16363.3|16354.8|16353.8|2256
1704394200000|2024-01-04 18:50:00|16358.4|16357.4|16347.4|16346.4|16363.3|16362.3|16345.8|16344.8|3420
1704394500000|2024-01-04 18:55:00|16347.5|16346.5|16343.8|16342.8|16355.9|16354.9|16340|16339|3825
1704394800000|2024-01-04 19:00:00|16343.9|16342.9|16335|16334|16353.6|16352.6|16334|16333|3731
1704395100000|2024-01-04 19:05:00|16335.1|16334.1|16331.9|16330.9|16342.5|16341.5|16330.9|16329.9|3163
1704395400000|2024-01-04 19:10:00|16331.8|16330.8|16334.9|16333.9|16338.4|16337.4|16318.3|16317.3|5025
1704395700000|2024-01-04 19:15:00|16335|16334|16326.5|16325.5|16343|16342|16325.6|16324.6|3425
1704396000000|2024-01-04 19:20:00|16326.6|16325.6|16320.8|16319.8|16332.1|16331.1|16315.8|16314.8|4558
1704396300000|2024-01-04 19:25:00|16320.5|16319.5|16316|16315|16326.4|16325.4|16314.5|16313.5|3206
1704396600000|2024-01-04 19:30:00|16315.9|16314.9|16320|16319|16322.3|16321.3|16309.5|16308.5|4136
1704396900000|2024-01-04 19:35:00|16319.9|16318.9|16321.4|16320.4|16324.1|16323.1|16313.4|16312.4|2731
1704397200000|2024-01-04 19:40:00|16321.3|16320.3|16313.5|16312.5|16322.5|16321.5|16312.1|16311.1|2749
1704397500000|2024-01-04 19:45:00|16313.6|16312.6|16321|16320|16322.4|16321.4|16303.6|16302.6|3953
1704397800000|2024-01-04 19:50:00|16320.9|16319.9|16332.7|16331.7|16336|16335|16320.8|16319.8|4829
1704398100000|2024-01-04 19:55:00|16332.6|16331.6|16327|16326|16336.8|16335.8|16321.3|16320.3|2913
1704398400000|2024-01-04 20:00:00|16326.7|16325.7|16327|16326|16334.1|16333.1|16322.1|16321.1|2816
1704398700000|2024-01-04 20:05:00|16327.1|16326.1|16348|16347|16350.7|16349.7|16327.1|16326.1|4119
1704399000000|2024-01-04 20:10:00|16347.8|16346.8|16332.7|16331.7|16349.2|16348.2|16331.7|16330.7|3127
1704399300000|2024-01-04 20:15:00|16332.6|16331.6|16323.5|16322.5|16333.8|16332.8|16310.7|16309.7|5787
1704399600000|2024-01-04 20:20:00|16323.6|16322.6|16324.7|16323.7|16329.7|16328.7|16317.6|16316.6|3098
1704399900000|2024-01-04 20:25:00|16324.8|16323.8|16325.2|16324.2|16328.1|16327.1|16317.7|16316.7|2324
1704400200000|2024-01-04 20:30:00|16325.3|16324.3|16334.5|16333.5|16339.6|16338.6|16321|16320|4449
1704400500000|2024-01-04 20:35:00|16334.6|16333.6|16331.7|16330.7|16339.2|16338.2|16329.1|16328.1|2977
1704400800000|2024-01-04 20:40:00|16332|16331|16324.9|16323.9|16335.4|16334.4|16319.2|16318.2|3370
1704401100000|2024-01-04 20:45:00|16325.8|16324.8|16311.5|16310.5|16334.4|16333.4|16311|16310|4431
1704401400000|2024-01-04 20:50:00|16311.7|16310.7|16289|16288|16314.3|16313.3|16285.7|16284.7|11312
1704401700000|2024-01-04 20:55:00|16289.8|16288.8|16285.9|16284.9|16298.4|16297.4|16276.7|16275.7|16157
1704402000000|2024-01-04 21:00:00|16284.5|16283.5|16292.4|16290.4|16292.8|16290.8|16278.4|16276.4|6087
1704402300000|2024-01-04 21:05:00|16292.3|16290.3|16285.3|16283.3|16298.3|16296.3|16285.3|16283.3|2205
1704402600000|2024-01-04 21:10:00|16285.2|16283.2|16279.8|16277.8|16287.9|16285.9|16279.4|16277.4|1290
1704402900000|2024-01-04 21:15:00|16279.7|16277.7|16284.3|16282.3|16286.3|16284.3|16278.7|16276.7|551
1704403200000|2024-01-04 21:20:00|16284.4|16282.4|16291.5|16289.5|16291.5|16289.5|16284.2|16282.2|532
1704403500000|2024-01-04 21:25:00|16291.8|16289.8|16292.3|16290.3|16293.2|16291.2|16288.7|16286.7|638
1704403800000|2024-01-04 21:30:00|16292.4|16290.4|16293.2|16291.2|16294|16292|16290.3|16288.3|450
1704404100000|2024-01-04 21:35:00|16293.3|16291.3|16292.8|16290.8|16294.4|16292.4|16291.3|16289.3|337
1704404400000|2024-01-04 21:40:00|16292.9|16290.9|16294.2|16292.2|16294.7|16292.7|16291.4|16289.4|299
1704404700000|2024-01-04 21:45:00|16294.7|16292.7|16294.5|16292.5|16296.3|16294.3|16292|16290|439
1704405000000|2024-01-04 21:50:00|16294.4|16292.4|16289.3|16287.3|16295.2|16293.2|16288.5|16286.5|573
1704405300000|2024-01-04 21:55:00|16289.2|16287.2|16292.9|16287.9|16293|16290|16287.7|16285.7|392
1704405600000|2024-01-04 22:00:00|16292.7|16287.7|16293.2|16288.2|16293.5|16288.5|16292.6|16287.6|0
1704405900000|2024-01-04 22:05:00|16293|16288|16295.6|16290.6|16295.6|16290.6|16293|16288|0
1704406200000|2024-01-04 22:10:00|16296|16291|16297.9|16292.9|16297.9|16292.9|16295.6|16290.6|0
1704406500000|2024-01-04 22:15:00|16298|16293|16296.7|16291.7|16298.7|16293.7|16296.7|16291.7|0
1704406800000|2024-01-04 22:20:00|16297.5|16292.5|16297.9|16292.9|16299|16294|16297.4|16292.4|0
1704407100000|2024-01-04 22:25:00|16298.2|16293.2|16298.5|16293.5|16298.7|16293.7|16297.2|16292.2|0
1704407400000|2024-01-04 22:30:00|16298.6|16293.6|16298.1|16293.1|16298.6|16293.6|16297.5|16292.5|0
1704407700000|2024-01-04 22:35:00|16298|16293|16298.4|16293.4|16298.6|16293.6|16297.5|16292.5|0
1704408000000|2024-01-04 22:40:00|16298.3|16293.3|16298.1|16293.1|16298.5|16293.5|16298|16293|0
1704408300000|2024-01-04 22:45:00|16298|16293|16298|16293|16298|16293|16298|16293|0
1704408600000|2024-01-04 22:50:00|16298.1|16293.1|16300.1|16295.1|16300.2|16295.2|16298.1|16293.1|0
1704408900000|2024-01-04 22:55:00|16300.2|16295.2|16303|16298|16303|16298|16299.9|16294.9|0
1704409200000|2024-01-04 23:00:00|16295.9|16293.9|16304.2|16302.2|16306.7|16304.7|16295.1|16293.1|713
1704409500000|2024-01-04 23:05:00|16304.4|16302.4|16305|16303|16306.4|16304.4|16303|16301|260
1704409800000|2024-01-04 23:10:00|16305.1|16303.1|16310.6|16308.6|16311.5|16309.5|16304|16302|368
1704410100000|2024-01-04 23:15:00|16310.7|16308.7|16309|16307|16312.2|16310.2|16308.2|16306.2|242
1704410400000|2024-01-04 23:20:00|16308.9|16306.9|16309.1|16307.1|16310.2|16308.2|16308|16306|232
1704410700000|2024-01-04 23:25:00|16309|16307|16306.7|16304.7|16309.6|16307.6|16306.6|16304.6|137
1704411000000|2024-01-04 23:30:00|16306.9|16304.9|16308.9|16306.9|16310.1|16308.1|16304.4|16302.4|295
1704411300000|2024-01-04 23:35:00|16309|16307|16310.1|16308.1|16310.9|16308.9|16308.1|16306.1|150
1704411600000|2024-01-04 23:40:00|16310.2|16308.2|16305.1|16303.1|16310.9|16308.9|16305.1|16303.1|159
1704411900000|2024-01-04 23:45:00|16305|16303|16305.9|16303.9|16308.6|16306.6|16305|16303|149
1704412200000|2024-01-04 23:50:00|16305.7|16303.7|16302|16300|16305.7|16303.7|16300.5|16298.5|315
1704412500000|2024-01-04 23:55:00|16301.9|16299.9|16300.1|16298.1|16302.9|16300.9|16299.5|16297.5|167
1704412800000|2024-01-05 00:00:00|16300.5|16298.5|16300.4|16298.4|16300.9|16298.9|16297.1|16295.1|378
1704413100000|2024-01-05 00:05:00|16300.5|16298.5|16302.7|16300.7|16303|16301|16300.1|16298.1|255
1704413400000|2024-01-05 00:10:00|16302.6|16300.6|16302.7|16300.7|16304.2|16302.2|16299.5|16297.5|178
1704413700000|2024-01-05 00:15:00|16302.6|16300.6|16306.1|16304.1|16306.6|16304.6|16302.4|16300.4|294
1704414000000|2024-01-05 00:20:00|16306|16304|16305.2|16303.2|16308.5|16306.5|16305.1|16303.1|197
1704414300000|2024-01-05 00:25:00|16305.4|16303.4|16303.6|16301.6|16305.4|16303.4|16302.1|16300.1|190
1704414600000|2024-01-05 00:30:00|16303.5|16301.5|16307.9|16305.9|16308.5|16306.5|16303.5|16301.5|244
1704414900000|2024-01-05 00:35:00|16308.2|16306.2|16307.4|16305.4|16308.5|16306.5|16306.7|16304.7|127
1704415200000|2024-01-05 00:40:00|16307|16305|16307.6|16305.6|16307.9|16305.9|16306.1|16304.1|133
1704415500000|2024-01-05 00:45:00|16307.4|16305.4|16308.4|16306.4|16309.9|16307.9|16306.9|16304.9|428
1704415800000|2024-01-05 00:50:00|16308.5|16306.5|16305.6|16303.6|16308.5|16306.5|16305.1|16303.1|102
1704416100000|2024-01-05 00:55:00|16305.5|16303.5|16302.5|16300.5|16305.6|16303.6|16301.2|16299.2|197
1704416400000|2024-01-05 01:00:00|16302.4|16300.4|16303.7|16301.7|16306.7|16304.7|16301.9|16299.9|220
1704416700000|2024-01-05 01:05:00|16303.5|16301.5|16305.6|16303.6|16306|16304|16302.4|16300.4|129
1704417000000|2024-01-05 01:10:00|16305.5|16303.5|16311.9|16309.9|16312.5|16310.5|16305.1|16303.1|360
1704417300000|2024-01-05 01:15:00|16311.7|16309.7|16308.6|16306.6|16312.6|16310.6|16307.9|16305.9|243
1704417600000|2024-01-05 01:20:00|16308.7|16306.7|16299.6|16297.6|16309.5|16307.5|16296.9|16294.9|722
1704417900000|2024-01-05 01:25:00|16299.7|16297.7|16301.4|16299.4|16301.6|16299.6|16295|16293|314
1704418200000|2024-01-05 01:30:00|16301.2|16299.2|16300.4|16298.4|16302.1|16300.1|16294.9|16292.9|393
1704418500000|2024-01-05 01:35:00|16300.5|16298.5|16303.4|16301.4|16304.6|16302.6|16299.7|16297.7|272
1704418800000|2024-01-05 01:40:00|16303.2|16301.2|16305.4|16303.4|16305.6|16303.6|16300.4|16298.4|239
1704419100000|2024-01-05 01:45:00|16305.5|16303.5|16305.4|16303.4|16308.9|16306.9|16304.6|16302.6|293
1704419400000|2024-01-05 01:50:00|16305.5|16303.5|16303.1|16301.1|16306.7|16304.7|16302.5|16300.5|164
1704419700000|2024-01-05 01:55:00|16303.2|16301.2|16303.9|16301.9|16304.6|16302.6|16302.2|16300.2|151
1704420000000|2024-01-05 02:00:00|16303.4|16301.4|16299.9|16297.9|16303.4|16301.4|16296.6|16294.6|285
1704420300000|2024-01-05 02:05:00|16300|16298|16301.1|16299.1|16301.5|16299.5|16298.9|16296.9|204
1704420600000|2024-01-05 02:10:00|16301|16299|16298.9|16296.9|16301.9|16299.9|16298.9|16296.9|126
1704420900000|2024-01-05 02:15:00|16299|16297|16299.5|16297.5|16300.4|16298.4|16297.4|16295.4|133
1704421200000|2024-01-05 02:20:00|16299.6|16297.6|16302.4|16300.4|16302.9|16300.9|16298.7|16296.7|152
1704421500000|2024-01-05 02:25:00|16302.2|16300.2|16301.9|16299.9|16304.4|16302.4|16300.7|16298.7|202
1704421800000|2024-01-05 02:30:00|16301.7|16299.7|16301.4|16299.4|16303.4|16301.4|16300.6|16298.6|95
1704422100000|2024-01-05 02:35:00|16301.5|16299.5|16299.6|16297.6|16302.1|16300.1|16299.1|16297.1|174
1704422400000|2024-01-05 02:40:00|16299.5|16297.5|16296.1|16294.1|16300.9|16298.9|16295.9|16293.9|181
1704422700000|2024-01-05 02:45:00|16296|16294|16294.7|16292.7|16297.9|16295.9|16294.7|16292.7|193
1704423000000|2024-01-05 02:50:00|16294.5|16292.5|16298.2|16296.2|16298.2|16296.2|16292.6|16290.6|369
1704423300000|2024-01-05 02:55:00|16298.1|16296.1|16294.9|16292.9|16298.5|16296.5|16293.9|16291.9|134
1704423600000|2024-01-05 03:00:00|16295|16293|16297.7|16295.7|16298|16296|16295|16293|112
1704423900000|2024-01-05 03:05:00|16297.9|16295.9|16296.5|16294.5|16298|16296|16296.5|16294.5|106
1704424200000|2024-01-05 03:10:00|16296.6|16294.6|16296.6|16294.6|16297.4|16295.4|16295.7|16293.7|50
1704424500000|2024-01-05 03:15:00|16296.9|16294.9|16297.1|16295.1|16297.9|16295.9|16295.7|16293.7|94
1704424800000|2024-01-05 03:20:00|16297.2|16295.2|16296.6|16294.6|16298.2|16296.2|16296.6|16294.6|102
1704425100000|2024-01-05 03:25:00|16296.5|16294.5|16297.9|16295.9|16298.5|16296.5|16296.5|16294.5|114
1704425400000|2024-01-05 03:30:00|16297.7|16295.7|16296.4|16294.4|16298.2|16296.2|16296.2|16294.2|125
1704425700000|2024-01-05 03:35:00|16296.5|16294.5|16292.4|16290.4|16296.6|16294.6|16292|16290|250
1704426000000|2024-01-05 03:40:00|16292.5|16290.5|16290.9|16288.9|16293|16291|16289.9|16287.9|275
1704426300000|2024-01-05 03:45:00|16291|16289|16292.2|16290.2|16294|16292|16290.6|16288.6|195
1704426600000|2024-01-05 03:50:00|16292.4|16290.4|16289.4|16287.4|16292.4|16290.4|16289.1|16287.1|140
1704426900000|2024-01-05 03:55:00|16289.5|16287.5|16289.9|16287.9|16290.7|16288.7|16288.5|16286.5|149
1704427200000|2024-01-05 04:00:00|16290.1|16288.1|16289.1|16287.1|16292.9|16290.9|16288.6|16286.6|255
1704427500000|2024-01-05 04:05:00|16289.2|16287.2|16292.2|16290.2|16292.6|16290.6|16288.4|16286.4|209
1704427800000|2024-01-05 04:10:00|16292.4|16290.4|16294.5|16292.5|16295.1|16293.1|16292.2|16290.2|272
1704428100000|2024-01-05 04:15:00|16294.6|16292.6|16295.9|16293.9|16296|16294|16293.2|16291.2|194
1704428400000|2024-01-05 04:20:00|16295.7|16293.7|16296.4|16294.4|16297.2|16295.2|16295.7|16293.7|161
1704428700000|2024-01-05 04:25:00|16296.5|16294.5|16299|16297|16300.1|16298.1|16296.1|16294.1|243
1704429000000|2024-01-05 04:30:00|16299.2|16297.2|16299.1|16297.1|16300|16298|16298.7|16296.7|106
1704429300000|2024-01-05 04:35:00|16299|16297|16298.5|16296.5|16300|16298|16298.1|16296.1|127
1704429600000|2024-01-05 04:40:00|16298.4|16296.4|16295.5|16293.5|16299.5|16297.5|16295|16293|152
1704429900000|2024-01-05 04:45:00|16295.4|16293.4|16294.6|16292.6|16295.5|16293.5|16293.1|16291.1|131
1704430200000|2024-01-05 04:50:00|16294.5|16292.5|16286.6|16284.6|16294.5|16292.5|16286.2|16284.2|476
1704430500000|2024-01-05 04:55:00|16286.7|16284.7|16285.9|16283.9|16289.1|16287.1|16285|16283|262
1704430800000|2024-01-05 05:00:00|16286|16284|16286.6|16284.6|16288|16286|16285.5|16283.5|215
1704431100000|2024-01-05 05:05:00|16286.5|16284.5|16285.4|16283.4|16286.6|16284.6|16284.1|16282.1|164
1704431400000|2024-01-05 05:10:00|16285.6|16283.6|16284.9|16282.9|16286.4|16284.4|16282.9|16280.9|204
1704431700000|2024-01-05 05:15:00|16284.7|16282.7|16281.9|16279.9|16286.9|16284.9|16281.4|16279.4|223
1704432000000|2024-01-05 05:20:00|16282|16280|16270.6|16268.6|16282|16280|16269.5|16267.5|1095
1704432300000|2024-01-05 05:25:00|16270.9|16268.9|16274.4|16272.4|16276.5|16274.5|16270.4|16268.4|339
1704432600000|2024-01-05 05:30:00|16274.5|16272.5|16275.5|16273.5|16277.4|16275.4|16274.1|16272.1|277
1704432900000|2024-01-05 05:35:00|16275.6|16273.6|16277.5|16275.5|16277.7|16275.7|16273.9|16271.9|127
1704433200000|2024-01-05 05:40:00|16277.6|16275.6|16277.7|16275.7|16278.5|16276.5|16275.9|16273.9|112
1704433500000|2024-01-05 05:45:00|16277.6|16275.6|16274.4|16272.4|16277.6|16275.6|16271.9|16269.9|212
1704433800000|2024-01-05 05:50:00|16274.5|16272.5|16275.4|16273.4|16275.7|16273.7|16273|16271|113
1704434100000|2024-01-05 05:55:00|16275.2|16273.2|16272.1|16270.1|16277.5|16275.5|16271.4|16269.4|278
1704434400000|2024-01-05 06:00:00|16272|16270|16276.7|16274.7|16278.1|16276.1|16271.1|16269.1|287
1704434700000|2024-01-05 06:05:00|16276.6|16274.6|16272.7|16270.7|16277|16275|16269.9|16267.9|283
1704435000000|2024-01-05 06:10:00|16272.6|16270.6|16268|16266|16273.4|16271.4|16265.9|16263.9|440
1704435300000|2024-01-05 06:15:00|16267.9|16265.9|16263.9|16261.9|16268.1|16266.1|16261.1|16259.1|565
1704435600000|2024-01-05 06:20:00|16264|16262|16267.6|16265.6|16268.1|16266.1|16263.7|16261.7|183
1704435900000|2024-01-05 06:25:00|16267.7|16265.7|16264.2|16262.2|16269.7|16267.7|16263.9|16261.9|377
1704436200000|2024-01-05 06:30:00|16264.1|16262.1|16258.4|16256.4|16264.1|16262.1|16255.5|16253.5|619
1704436500000|2024-01-05 06:35:00|16258.5|16256.5|16250.2|16248.2|16258.5|16256.5|16249.1|16247.1|698
1704436800000|2024-01-05 06:40:00|16250.4|16248.4|16246.9|16244.9|16255.5|16253.5|16245.1|16243.1|689
1704437100000|2024-01-05 06:45:00|16247|16245|16254.4|16252.4|16254.5|16252.5|16247|16245|501
1704437400000|2024-01-05 06:50:00|16254.5|16252.5|16251.7|16249.7|16257|16255|16251.7|16249.7|427
1704437700000|2024-01-05 06:55:00|16251.9|16249.9|16255.7|16253.7|16257.9|16255.9|16250.9|16248.9|348
1704438000000|2024-01-05 07:00:00|16255.9|16253.9|16255.4|16253.4|16257.4|16255.4|16251.1|16249.1|425
1704438300000|2024-01-05 07:05:00|16255.2|16253.2|16256.5|16254.5|16257.4|16255.4|16250.4|16248.4|354
1704438600000|2024-01-05 07:10:00|16256.4|16254.4|16261.4|16259.4|16262.4|16260.4|16254|16252|462
1704438900000|2024-01-05 07:15:00|16261.2|16259.2|16263.6|16261.6|16265.5|16263.5|16257|16255|571
1704439200000|2024-01-05 07:20:00|16263.7|16261.7|16263.4|16261.4|16265.9|16263.9|16261.4|16259.4|275
1704439500000|2024-01-05 07:25:00|16263.2|16261.2|16263.1|16261.1|16263.6|16261.6|16261.2|16259.2|283
1704439800000|2024-01-05 07:30:00|16263.2|16261.2|16263.4|16261.4|16263.5|16261.5|16260.9|16258.9|263
1704440100000|2024-01-05 07:35:00|16263.2|16261.2|16258.2|16256.2|16263.5|16261.5|16256.9|16254.9|248
1704440400000|2024-01-05 07:40:00|16258.1|16256.1|16249.6|16247.6|16259.7|16257.7|16249.2|16247.2|435
1704440700000|2024-01-05 07:45:00|16249.7|16247.7|16251.6|16249.6|16253.6|16251.6|16247.9|16245.9|428
1704441000000|2024-01-05 07:50:00|16251.7|16249.7|16248.6|16246.6|16253.4|16251.4|16248|16246|385
1704441300000|2024-01-05 07:55:00|16248.7|16246.7|16244.5|16242.5|16250.9|16248.9|16243.1|16241.1|847
1704441600000|2024-01-05 08:00:00|16244.1|16242.1|16254.4|16252.4|16254.4|16252.4|16242|16240|1262
1704441900000|2024-01-05 08:05:00|16254.5|16252.5|16254.5|16252.5|16258|16256|16251|16249|566
1704442200000|2024-01-05 08:10:00|16254.6|16252.6|16266.4|16264.4|16267.2|16265.2|16252.2|16250.2|709
1704442500000|2024-01-05 08:15:00|16266.2|16264.2|16266.5|16264.5|16269.2|16267.2|16264.2|16262.2|646
1704442800000|2024-01-05 08:20:00|16266.7|16264.7|16271.5|16269.5|16274.4|16272.4|16265.9|16263.9|966
1704443100000|2024-01-05 08:25:00|16271.9|16269.9|16272.6|16270.6|16282.2|16280.2|16271.9|16269.9|788
1704443400000|2024-01-05 08:30:00|16272.5|16270.5|16265.9|16263.9|16273|16271|16261.6|16259.6|768
1704443700000|2024-01-05 08:35:00|16265.7|16263.7|16264.9|16262.9|16272.4|16270.4|16264.9|16262.9|485
1704444000000|2024-01-05 08:40:00|16265|16263|16265|16263|16272.5|16270.5|16265|16263|308
1704444300000|2024-01-05 08:45:00|16264.9|16262.9|16258.9|16256.9|16265.9|16263.9|16258.9|16256.9|439
1704444600000|2024-01-05 08:50:00|16258.7|16256.7|16252.5|16250.5|16262.5|16260.5|16252.1|16250.1|488
1704444900000|2024-01-05 08:55:00|16252.7|16250.7|16252.6|16250.6|16256.9|16254.9|16251.9|16249.9|633
1704445200000|2024-01-05 09:00:00|16252.7|16250.7|16245.2|16243.2|16259.4|16257.4|16245.1|16243.1|1403
1704445500000|2024-01-05 09:05:00|16245.1|16243.1|16244|16242|16245.6|16243.6|16234.6|16232.6|1525
1704445800000|2024-01-05 09:10:00|16244.1|16242.1|16247.4|16245.4|16250.1|16248.1|16243.9|16241.9|609
1704446100000|2024-01-05 09:15:00|16247|16245|16255.7|16253.7|16256.1|16254.1|16244.2|16242.2|518
1704446400000|2024-01-05 09:20:00|16255.9|16253.9|16261.5|16259.5|16264.1|16262.1|16255.7|16253.7|735
1704446700000|2024-01-05 09:25:00|16261.4|16259.4|16257.6|16255.6|16262.9|16260.9|16256.7|16254.7|337
1704447000000|2024-01-05 09:30:00|16257.7|16255.7|16252.7|16250.7|16258.7|16256.7|16250.2|16248.2|508
1704447300000|2024-01-05 09:35:00|16252.6|16250.6|16243.2|16241.2|16255.6|16253.6|16242.9|16240.9|580
1704447600000|2024-01-05 09:40:00|16243.4|16241.4|16237.7|16235.7|16245.4|16243.4|16237|16235|556
1704447900000|2024-01-05 09:45:00|16237.6|16235.6|16244.7|16242.7|16245.1|16243.1|16235.7|16233.7|660
1704448200000|2024-01-05 09:50:00|16244.6|16242.6|16242.9|16240.9|16245.1|16243.1|16240.6|16238.6|376
1704448500000|2024-01-05 09:55:00|16243|16241|16240.9|16238.9|16243.9|16241.9|16240.4|16238.4|251
1704448800000|2024-01-05 10:00:00|16240.5|16238.5|16243.7|16241.7|16245|16243|16239.5|16237.5|435
1704449100000|2024-01-05 10:05:00|16243.9|16241.9|16239.1|16237.1|16247.9|16245.9|16235|16233|615
1704449400000|2024-01-05 10:10:00|16239.2|16237.2|16244.2|16242.2|16247.9|16245.9|16239.1|16237.1|469
1704449700000|2024-01-05 10:15:00|16244.4|16242.4|16239.5|16237.5|16244.6|16242.6|16238.4|16236.4|417
1704450000000|2024-01-05 10:20:00|16239.4|16237.4|16235.1|16233.1|16239.5|16237.5|16235.1|16233.1|446
1704450300000|2024-01-05 10:25:00|16235|16233|16226.2|16224.2|16235.1|16233.1|16221.6|16219.6|1403
1704450600000|2024-01-05 10:30:00|16226.4|16224.4|16227.6|16225.6|16230.7|16228.7|16224|16222|436
1704450900000|2024-01-05 10:35:00|16227.7|16225.7|16225.5|16223.5|16228.4|16226.4|16225|16223|374
1704451200000|2024-01-05 10:40:00|16225.4|16223.4|16225|16223|16229.1|16227.1|16220.1|16218.1|675
1704451500000|2024-01-05 10:45:00|16224.9|16222.9|16223.1|16221.1|16227.9|16225.9|16223.1|16221.1|380
1704451800000|2024-01-05 10:50:00|16222.9|16220.9|16225.4|16223.4|16227|16225|16215.9|16213.9|991
1704452100000|2024-01-05 10:55:00|16226.5|16224.5|16229.4|16227.4|16231.7|16229.7|16223.1|16221.1|543
1704452400000|2024-01-05 11:00:00|16229.5|16227.5|16236.9|16234.9|16238.5|16236.5|16228.4|16226.4|539
1704452700000|2024-01-05 11:05:00|16236.7|16234.7|16232.9|16230.9|16238.7|16236.7|16232.2|16230.2|508
1704453000000|2024-01-05 11:10:00|16233|16231|16228|16226|16237|16235|16227.7|16225.7|407
1704453300000|2024-01-05 11:15:00|16227.7|16225.7|16230.5|16228.5|16233.4|16231.4|16226.4|16224.4|464
1704453600000|2024-01-05 11:20:00|16230.4|16228.4|16225.6|16223.6|16234.1|16232.1|16224.7|16222.7|470
1704453900000|2024-01-05 11:25:00|16225.7|16223.7|16220.4|16218.4|16231.2|16229.2|16219.1|16217.1|459
1704454200000|2024-01-05 11:30:00|16221|16219|16216.9|16214.9|16223.1|16221.1|16215.6|16213.6|936
1704454500000|2024-01-05 11:35:00|16217|16215|16219.6|16217.6|16220.5|16218.5|16211.1|16209.1|1045
1704454800000|2024-01-05 11:40:00|16219.5|16217.5|16220.5|16218.5|16222.5|16220.5|16216.9|16214.9|521
1704455100000|2024-01-05 11:45:00|16220.6|16218.6|16223.1|16221.1|16226.9|16224.9|16219.5|16217.5|499
1704455400000|2024-01-05 11:50:00|16223.6|16221.6|16224.6|16222.6|16227.5|16225.5|16221.4|16219.4|396
1704455700000|2024-01-05 11:55:00|16224.5|16222.5|16232.6|16230.6|16233.2|16231.2|16224.4|16222.4|429
1704456000000|2024-01-05 12:00:00|16232.5|16230.5|16231.5|16229.5|16237.2|16235.2|16230.6|16228.6|725
1704456300000|2024-01-05 12:05:00|16231.4|16229.4|16225.7|16223.7|16232.2|16230.2|16224.9|16222.9|542
1704456600000|2024-01-05 12:10:00|16225.9|16223.9|16234.9|16232.9|16235.6|16233.6|16225.2|16223.2|435
1704456900000|2024-01-05 12:15:00|16234.7|16232.7|16238.1|16236.1|16239.1|16237.1|16232.1|16230.1|373
1704457200000|2024-01-05 12:20:00|16238|16236|16239.2|16237.2|16239.6|16237.6|16232.9|16230.9|565
1704457500000|2024-01-05 12:25:00|16239.1|16237.1|16240.2|16238.2|16243.1|16241.1|16236|16234|683
1704457800000|2024-01-05 12:30:00|16240.4|16238.4|16238.1|16236.1|16242.9|16240.9|16237.9|16235.9|644
1704458100000|2024-01-05 12:35:00|16238.2|16236.2|16241.1|16239.1|16246.7|16244.7|16237.1|16235.1|782
1704458400000|2024-01-05 12:40:00|16241.4|16239.4|16244.1|16242.1|16246.2|16244.2|16241.1|16239.1|410
1704458700000|2024-01-05 12:45:00|16244|16242|16236.1|16234.1|16246.7|16244.7|16235.7|16233.7|530
1704459000000|2024-01-05 12:50:00|16235.7|16233.7|16234|16232|16237.9|16235.9|16228|16226|966
1704459300000|2024-01-05 12:55:00|16234.2|16232.2|16235.9|16233.9|16237|16235|16230.6|16228.6|575
1704459600000|2024-01-05 13:00:00|16235.7|16233.7|16226.6|16224.6|16238|16236|16224.1|16222.1|1050
1704459900000|2024-01-05 13:05:00|16227.2|16225.2|16232.6|16230.6|16234.2|16232.2|16226.2|16224.2|966
1704460200000|2024-01-05 13:10:00|16232.7|16230.7|16243.1|16241.1|16243.1|16241.1|16231.4|16229.4|996
1704460500000|2024-01-05 13:15:00|16242.9|16240.9|16258.1|16256.1|16261.2|16259.2|16242.9|16240.9|1854
1704460800000|2024-01-05 13:20:00|16258.5|16256.5|16254|16252|16260.5|16258.5|16248.9|16246.9|1356
1704461100000|2024-01-05 13:25:00|16254.1|16252.1|16252.2|16250.2|16255.1|16253.1|16246.4|16244.4|1013
1704461400000|2024-01-05 13:30:00|16250|16248|16215.7|16213.7|16268.9|16266.9|16178.2|16176.2|17599
1704461700000|2024-01-05 13:35:00|16216.5|16214.5|16204.6|16202.6|16224.9|16222.9|16182.1|16180.1|9205
1704462000000|2024-01-05 13:40:00|16204.7|16202.7|16224.1|16222.1|16227.9|16225.9|16196.6|16194.6|10153
1704462300000|2024-01-05 13:45:00|16222.7|16220.7|16217.9|16215.9|16230.5|16228.5|16207|16205|4693
1704462600000|2024-01-05 13:50:00|16218|16216|16244.1|16242.1|16251.1|16249.1|16217.9|16215.9|7028
1704462900000|2024-01-05 13:55:00|16243.6|16241.6|16243.6|16241.6|16248.4|16246.4|16232|16230|3281
1704463200000|2024-01-05 14:00:00|16243.7|16241.7|16267.4|16265.4|16270|16268|16242.9|16240.9|7740
1704463500000|2024-01-05 14:05:00|16267.2|16265.2|16261.7|16259.7|16275.6|16273.6|16260.9|16258.9|3789
1704463800000|2024-01-05 14:10:00|16261.6|16259.6|16263.5|16261.5|16273.4|16271.4|16259|16257|2396
1704464100000|2024-01-05 14:15:00|16263.4|16261.4|16274.2|16272.2|16283.9|16281.9|16262.7|16260.7|4442
1704464400000|2024-01-05 14:20:00|16274.4|16272.4|16277.1|16275.1|16284.4|16282.4|16269.7|16267.7|1865
1704464700000|2024-01-05 14:25:00|16277|16275|16292.6|16290.6|16294.1|16292.1|16271.4|16269.4|5234
1704465000000|2024-01-05 14:30:00|16292.1|16291.1|16329|16328|16329.4|16328.4|16280.5|16279.5|17991
1704465300000|2024-01-05 14:35:00|16328.6|16327.6|16307.4|16306.4|16337.4|16336.4|16305.4|16304.4|14912
1704465600000|2024-01-05 14:40:00|16307.1|16306.1|16307.6|16306.6|16318|16317|16290.7|16289.7|11942
1704465900000|2024-01-05 14:45:00|16308|16307|16329.6|16328.6|16331.4|16330.4|16307.9|16306.9|6523
1704466200000|2024-01-05 14:50:00|16331.6|16330.6|16334.7|16333.7|16340.2|16339.2|16328.4|16327.4|6414
1704466500000|2024-01-05 14:55:00|16334.6|16333.6|16317.2|16316.2|16337.4|16336.4|16308.4|16307.4|8171
1704466800000|2024-01-05 15:00:00|16324.1|16323.1|16385.4|16384.4|16388.1|16387.1|16323.8|16322.8|19110
1704467100000|2024-01-05 15:05:00|16385.6|16384.6|16393.6|16392.6|16398.7|16397.7|16379.3|16378.3|10095
1704467400000|2024-01-05 15:10:00|16393.7|16392.7|16386.1|16385.1|16400.2|16399.2|16382.1|16381.1|9672
1704467700000|2024-01-05 15:15:00|16385.9|16384.9|16369.6|16368.6|16388.1|16387.1|16361.3|16360.3|8101
1704468000000|2024-01-05 15:20:00|16368.4|16367.4|16380.9|16379.9|16383.6|16382.6|16355.6|16354.6|6563
1704468300000|2024-01-05 15:25:00|16380.7|16379.7|16382.7|16381.7|16394.3|16393.3|16378.3|16377.3|6392
1704468600000|2024-01-05 15:30:00|16382.8|16381.8|16402.9|16401.9|16405.4|16404.4|16372.4|16371.4|8467
1704468900000|2024-01-05 15:35:00|16402.4|16401.4|16397.9|16396.9|16412.3|16411.3|16397.9|16396.9|6194
1704469200000|2024-01-05 15:40:00|16398.1|16397.1|16403.4|16402.4|16405.8|16404.8|16390.3|16389.3|5431
1704469500000|2024-01-05 15:45:00|16402.2|16401.2|16397.9|16396.9|16408.9|16407.9|16394.2|16393.2|3672
1704469800000|2024-01-05 15:50:00|16398.1|16397.1|16406.1|16405.1|16407.2|16406.2|16385.2|16384.2|5181
1704470100000|2024-01-05 15:55:00|16406.2|16405.2|16407.4|16406.4|16411.9|16410.9|16396.8|16395.8|4980
1704470400000|2024-01-05 16:00:00|16407.3|16406.3|16405.3|16404.3|16420.7|16419.7|16401.2|16400.2|6238
1704470700000|2024-01-05 16:05:00|16405.4|16404.4|16405.7|16404.7|16413.3|16412.3|16394.2|16393.2|6437
1704471000000|2024-01-05 16:10:00|16405.6|16404.6|16411.7|16410.7|16420.8|16419.8|16398.7|16397.7|4352
1704471300000|2024-01-05 16:15:00|16411.2|16410.2|16380.6|16379.6|16418.9|16417.9|16377.9|16376.9|7745
1704471600000|2024-01-05 16:20:00|16380.7|16379.7|16376.4|16375.4|16385.2|16384.2|16366.4|16365.4|7785
1704471900000|2024-01-05 16:25:00|16376.7|16375.7|16363.1|16362.1|16382.2|16381.2|16361.7|16360.7|5162
1704472200000|2024-01-05 16:30:00|16362.9|16361.9|16370.3|16369.3|16376.3|16375.3|16362.1|16361.1|5097
1704472500000|2024-01-05 16:35:00|16370.4|16369.4|16366.7|16365.7|16372.4|16371.4|16361.7|16360.7|3253
1704472800000|2024-01-05 16:40:00|16366.4|16365.4|16349.7|16348.7|16368.4|16367.4|16348.3|16347.3|5589
1704473100000|2024-01-05 16:45:00|16349.9|16348.9|16342.8|16341.8|16358.6|16357.6|16337.9|16336.9|5815
1704473400000|2024-01-05 16:50:00|16342.4|16341.4|16363.7|16362.7|16364.6|16363.6|16342.2|16341.2|5539
1704473700000|2024-01-05 16:55:00|16363.8|16362.8|16360.4|16359.4|16366.8|16365.8|16353.8|16352.8|4836
1704474000000|2024-01-05 17:00:00|16360.3|16359.3|16351.9|16350.9|16362.4|16361.4|16348.9|16347.9|3140
1704474300000|2024-01-05 17:05:00|16351.7|16350.7|16307.1|16306.1|16352.4|16351.4|16306.8|16305.8|9835
1704474600000|2024-01-05 17:10:00|16306.9|16305.9|16317.2|16316.2|16322.4|16321.4|16299.9|16298.9|8283
1704474900000|2024-01-05 17:15:00|16317.7|16316.7|16311.8|16310.8|16327.9|16326.9|16310.1|16309.1|4312
1704475200000|2024-01-05 17:20:00|16311.7|16310.7|16306.4|16305.4|16319.6|16318.6|16302.9|16301.9|4321
1704475500000|2024-01-05 17:25:00|16306.9|16305.9|16300.7|16299.7|16313.2|16312.2|16292.7|16291.7|4503
1704475800000|2024-01-05 17:30:00|16301.1|16300.1|16297.7|16296.7|16308.4|16307.4|16292.8|16291.8|5494
1704476100000|2024-01-05 17:35:00|16297.8|16296.8|16311.8|16310.8|16320.1|16319.1|16296.7|16295.7|5378
1704476400000|2024-01-05 17:40:00|16311.4|16310.4|16321.9|16320.9|16324.7|16323.7|16311.2|16310.2|3316
1704476700000|2024-01-05 17:45:00|16321.4|16320.4|16307.9|16306.9|16325.6|16324.6|16307.2|16306.2|3458
1704477000000|2024-01-05 17:50:00|16308.2|16307.2|16318.4|16317.4|16323.2|16322.2|16305.8|16304.8|3191
1704477300000|2024-01-05 17:55:00|16318.3|16317.3|16312.8|16311.8|16322.2|16321.2|16311.9|16310.9|2317
1704477600000|2024-01-05 18:00:00|16312.7|16311.7|16291.9|16290.9|16315.5|16314.5|16285.7|16284.7|7089
1704477900000|2024-01-05 18:05:00|16292.4|16291.4|16299|16298|16306.9|16305.9|16290.3|16289.3|4378
1704478200000|2024-01-05 18:10:00|16299.2|16298.2|16285.2|16284.2|16306.2|16305.2|16283.7|16282.7|4605
1704478500000|2024-01-05 18:15:00|16285|16284|16276.9|16275.9|16291.7|16290.7|16274.9|16273.9|5608
1704478800000|2024-01-05 18:20:00|16277|16276|16291.3|16290.3|16291.4|16290.4|16276.9|16275.9|3516
1704479100000|2024-01-05 18:25:00|16291.2|16290.2|16315.4|16314.4|16315.9|16314.9|16290.9|16289.9|5908
1704479400000|2024-01-05 18:30:00|16315.3|16314.3|16329.7|16328.7|16337|16336|16314.7|16313.7|7779
1704479700000|2024-01-05 18:35:00|16330.3|16329.3|16343.8|16342.8|16348.2|16347.2|16325.7|16324.7|5447
1704480000000|2024-01-05 18:40:00|16343.9|16342.9|16335.3|16334.3|16347.4|16346.4|16331.5|16330.5|4161
1704480300000|2024-01-05 18:45:00|16335.4|16334.4|16339.9|16338.9|16347.5|16346.5|16335|16334|3589
1704480600000|2024-01-05 18:50:00|16340|16339|16341.7|16340.7|16349.2|16348.2|16334.2|16333.2|3296
1704480900000|2024-01-05 18:55:00|16341.5|16340.5|16333.2|16332.2|16347|16346|16331|16330|2877
1704481200000|2024-01-05 19:00:00|16333.4|16332.4|16339.8|16338.8|16343|16342|16332.8|16331.8|2569
1704481500000|2024-01-05 19:05:00|16339.9|16338.9|16345.9|16344.9|16346.7|16345.7|16337.7|16336.7|2667
1704481800000|2024-01-05 19:10:00|16346.5|16345.5|16342.3|16341.3|16353.2|16352.2|16335.4|16334.4|3983
1704482100000|2024-01-05 19:15:00|16342.2|16341.2|16321.5|16320.5|16347.5|16346.5|16314.4|16313.4|7880
1704482400000|2024-01-05 19:20:00|16319.8|16318.8|16326.6|16325.6|16330.7|16329.7|16315.7|16314.7|3793
1704482700000|2024-01-05 19:25:00|16326.4|16325.4|16320.7|16319.7|16329.6|16328.6|16318.9|16317.9|2285
1704483000000|2024-01-05 19:30:00|16320.6|16319.6|16322.2|16321.2|16328.1|16327.1|16316.3|16315.3|2442
1704483300000|2024-01-05 19:35:00|16322.3|16321.3|16313.2|16312.2|16331.4|16330.4|16313.1|16312.1|3559
1704483600000|2024-01-05 19:40:00|16313.3|16312.3|16303.6|16302.6|16315.2|16314.2|16296.7|16295.7|5285
1704483900000|2024-01-05 19:45:00|16303.7|16302.7|16291.9|16290.9|16309.6|16308.6|16290.3|16289.3|4749
1704484200000|2024-01-05 19:50:00|16292.1|16291.1|16268.9|16267.9|16293.9|16292.9|16264.7|16263.7|7349
1704484500000|2024-01-05 19:55:00|16268.8|16267.8|16267.1|16266.1|16276.2|16275.2|16261.7|16260.7|5316
1704484800000|2024-01-05 20:00:00|16266.9|16265.9|16260.7|16259.7|16274.6|16273.6|16257.9|16256.9|5171
1704485100000|2024-01-05 20:05:00|16260.4|16259.4|16265.2|16264.2|16268.7|16267.7|16257.9|16256.9|3548
1704485400000|2024-01-05 20:10:00|16265.3|16264.3|16272.8|16271.8|16278.4|16277.4|16262.1|16261.1|3929
1704485700000|2024-01-05 20:15:00|16272.7|16271.7|16262.8|16261.8|16275.4|16274.4|16261.8|16260.8|2766
1704486000000|2024-01-05 20:20:00|16262.9|16261.9|16263.4|16262.4|16269.6|16268.6|16259.4|16258.4|2553
1704486300000|2024-01-05 20:25:00|16263.6|16262.6|16261.2|16260.2|16265.2|16264.2|16246.2|16245.2|5335
1704486600000|2024-01-05 20:30:00|16261.3|16260.3|16262.6|16261.6|16264.8|16263.8|16247.4|16246.4|4324
1704486900000|2024-01-05 20:35:00|16263.2|16262.2|16266.4|16265.4|16273.2|16272.2|16262.2|16261.2|3850
1704487200000|2024-01-05 20:40:00|16267|16266|16286.4|16285.4|16286.4|16285.4|16263.9|16262.9|4331
1704487500000|2024-01-05 20:45:00|16286.9|16285.9|16296.3|16295.3|16297|16296|16278|16277|6246
1704487800000|2024-01-05 20:50:00|16296.4|16295.4|16305.5|16304.5|16306.6|16305.6|16290.9|16289.9|7877
1704488100000|2024-01-05 20:55:00|16305.6|16304.6|16305.5|16304.5|16315|16314|16297.8|16296.8|14140
1704488400000|2024-01-05 21:00:00|16306.1|16305.1|16308.6|16306.6|16310.6|16308.6|16300.3|16298.3|4588
1704488700000|2024-01-05 21:05:00|16308.4|16306.4|16309.9|16307.9|16312.1|16310.1|16307.5|16305.5|1324
1704489000000|2024-01-05 21:10:00|16310|16308|16311.1|16309.1|16312.5|16310.5|16307.5|16305.5|1454
1704489300000|2024-01-05 21:15:00|16310.9|16308.9|16306.8|16304.8|16311.4|16309.4|16305.5|16303.5|450
1704489600000|2024-01-05 21:20:00|16307.4|16305.4|16308.1|16306.1|16309.1|16307.1|16306.5|16304.5|231
1704489900000|2024-01-05 21:25:00|16308.3|16306.3|16305.8|16303.8|16308.6|16306.6|16305.6|16303.6|230
1704490200000|2024-01-05 21:30:00|16305.5|16303.5|16303.4|16301.4|16305.5|16303.5|16303.4|16301.4|231
1704490500000|2024-01-05 21:35:00|16303.3|16301.3|16302.1|16300.1|16304.6|16302.6|16301.9|16299.9|260
1704490800000|2024-01-05 21:40:00|16302.4|16300.4|16304.5|16302.5|16305.9|16303.9|16302|16300|357
1704491100000|2024-01-05 21:45:00|16304.4|16302.4|16304.6|16302.6|16304.9|16302.9|16303.5|16301.5|217
1704491400000|2024-01-05 21:50:00|16304.8|16302.8|16308.8|16306.8|16309.3|16307.3|16304.4|16302.4|285
1704491700000|2024-01-05 21:55:00|16308.6|16306.6|16310.1|16305.1|16310.2|16307.5|16308.4|16305.1|265
1704668400000|2024-01-07 23:00:00|16310.4|16308.4|16331.3|16329.3|16333.8|16331.8|16308.5|16306.5|1577
1704668700000|2024-01-07 23:05:00|16330.7|16328.7|16332|16330|16335.2|16333.2|16329.5|16327.5|677
1704669000000|2024-01-07 23:10:00|16332.2|16330.2|16328.2|16326.2|16332.5|16330.5|16321|16319|531
1704669300000|2024-01-07 23:15:00|16328.5|16326.5|16330.7|16328.7|16330.7|16328.7|16325.8|16323.8|242
1704669600000|2024-01-07 23:20:00|16330.5|16328.5|16328.3|16326.3|16331.5|16329.5|16324.9|16322.9|352
1704669900000|2024-01-07 23:25:00|16328.2|16326.2|16324|16322|16328.9|16326.9|16324|16322|300
1704670200000|2024-01-07 23:30:00|16323.8|16321.8|16319.7|16317.7|16327.4|16325.4|16319|16317|567
1704670500000|2024-01-07 23:35:00|16320.2|16318.2|16317.7|16315.7|16321|16319|16316|16314|350
1704670800000|2024-01-07 23:40:00|16317.8|16315.8|16317|16315|16319.8|16317.8|16315.8|16313.8|289
1704671100000|2024-01-07 23:45:00|16316.9|16314.9|16323.2|16321.2|16323.7|16321.7|16316.9|16314.9|295
1704671400000|2024-01-07 23:50:00|16323.3|16321.3|16326.7|16324.7|16326.8|16324.8|16322.7|16320.7|232
1704671700000|2024-01-07 23:55:00|16326.8|16324.8|16327.9|16325.9|16329.9|16327.9|16325.5|16323.5|370
1704672000000|2024-01-08 00:00:00|16328|16326|16332.3|16330.3|16332.7|16330.7|16327.2|16325.2|313
1704672300000|2024-01-08 00:05:00|16332.2|16330.2|16332.7|16330.7|16334.2|16332.2|16331.2|16329.2|296
1704672600000|2024-01-08 00:10:00|16332.8|16330.8|16333.2|16331.2|16334.8|16332.8|16332.7|16330.7|139
1704672900000|2024-01-08 00:15:00|16333|16331|16338.9|16336.9|16339.2|16337.2|16332.9|16330.9|673
1704673200000|2024-01-08 00:20:00|16340.7|16338.7|16337.3|16335.3|16341.9|16339.9|16337.3|16335.3|471
1704673500000|2024-01-08 00:25:00|16337.4|16335.4|16340.2|16338.2|16341.7|16339.7|16337.4|16335.4|166
1704673800000|2024-01-08 00:30:00|16340.3|16338.3|16342|16340|16343|16341|16339.2|16337.2|234
1704674100000|2024-01-08 00:35:00|16341.9|16339.9|16337.3|16335.3|16342.4|16340.4|16336.4|16334.4|301
1704674400000|2024-01-08 00:40:00|16337.4|16335.4|16336.4|16334.4|16338|16336|16334.9|16332.9|236
1704674700000|2024-01-08 00:45:00|16336.3|16334.3|16337.8|16335.8|16338.3|16336.3|16336.3|16334.3|153
1704675000000|2024-01-08 00:50:00|16337.7|16335.7|16341.4|16339.4|16343.2|16341.2|16337.7|16335.7|374
1704675300000|2024-01-08 00:55:00|16341.5|16339.5|16338.4|16336.4|16341.8|16339.8|16337.8|16335.8|320
1704675600000|2024-01-08 01:00:00|16338.3|16336.3|16337.9|16335.9|16338.8|16336.8|16334|16332|316
1704675900000|2024-01-08 01:05:00|16338|16336|16344.7|16342.7|16344.9|16342.9|16337.5|16335.5|349
1704676200000|2024-01-08 01:10:00|16344.5|16342.5|16345.2|16343.2|16345.3|16343.3|16342.9|16340.9|234
1704676500000|2024-01-08 01:15:00|16345|16343|16344.2|16342.2|16345.5|16343.5|16342.3|16340.3|255
1704676800000|2024-01-08 01:20:00|16344|16342|16344.4|16342.4|16345.2|16343.2|16342|16340|151
1704677100000|2024-01-08 01:25:00|16344.3|16342.3|16337.5|16335.5|16344.4|16342.4|16337.5|16335.5|338
1704677400000|2024-01-08 01:30:00|16337.4|16335.4|16342.8|16340.8|16343.8|16341.8|16336.7|16334.7|374
1704677700000|2024-01-08 01:35:00|16342.9|16340.9|16338.7|16336.7|16342.9|16340.9|16336.4|16334.4|213
1704678000000|2024-01-08 01:40:00|16338.5|16336.5|16336.9|16334.9|16338.5|16336.5|16334.3|16332.3|222
1704678300000|2024-01-08 01:45:00|16336.8|16334.8|16331.7|16329.7|16337.7|16335.7|16331.4|16329.4|240
1704678600000|2024-01-08 01:50:00|16331.9|16329.9|16319.5|16317.5|16331.9|16329.9|16318.8|16316.8|1225
1704678900000|2024-01-08 01:55:00|16319.4|16317.4|16314.5|16312.5|16320.4|16318.4|16313.7|16311.7|701
1704679200000|2024-01-08 02:00:00|16314.3|16312.3|16309|16307|16314.4|16312.4|16304.3|16302.3|1091
1704679500000|2024-01-08 02:05:00|16309.2|16307.2|16309.4|16307.4|16311.4|16309.4|16306.9|16304.9|541
1704679800000|2024-01-08 02:10:00|16309.3|16307.3|16310.9|16308.9|16311.4|16309.4|16307.5|16305.5|228
1704680100000|2024-01-08 02:15:00|16311|16309|16309.7|16307.7|16311|16309|16305.2|16303.2|342
1704680400000|2024-01-08 02:20:00|16309.5|16307.5|16306.4|16304.4|16309.9|16307.9|16302.7|16300.7|419
1704680700000|2024-01-08 02:25:00|16306.5|16304.5|16309.3|16307.3|16309.9|16307.9|16306.5|16304.5|310
1704681000000|2024-01-08 02:30:00|16309.2|16307.2|16307.7|16305.7|16310.2|16308.2|16305.5|16303.5|201
1704681300000|2024-01-08 02:35:00|16307.4|16305.4|16304.9|16302.9|16307.9|16305.9|16304.8|16302.8|181
1704681600000|2024-01-08 02:40:00|16305.2|16303.2|16305.7|16303.7|16307.4|16305.4|16303.4|16301.4|210
1704681900000|2024-01-08 02:45:00|16305.8|16303.8|16307.2|16305.2|16310.4|16308.4|16305.5|16303.5|208
1704682200000|2024-01-08 02:50:00|16307.3|16305.3|16307.5|16305.5|16309.4|16307.4|16306.7|16304.7|190
1704682500000|2024-01-08 02:55:00|16307.7|16305.7|16306.8|16304.8|16308.5|16306.5|16304.2|16302.2|156
1704682800000|2024-01-08 03:00:00|16306.9|16304.9|16303.7|16301.7|16307.2|16305.2|16300.9|16298.9|402
1704683100000|2024-01-08 03:05:00|16303.8|16301.8|16299.7|16297.7|16308.4|16306.4|16299.5|16297.5|693
1704683400000|2024-01-08 03:10:00|16299.5|16297.5|16299.7|16297.7|16301.7|16299.7|16297.9|16295.9|332
1704683700000|2024-01-08 03:15:00|16299.8|16297.8|16301.7|16299.7|16303|16301|16299.4|16297.4|175
1704684000000|2024-01-08 03:20:00|16301.8|16299.8|16298.7|16296.7|16302.4|16300.4|16296.5|16294.5|251
1704684300000|2024-01-08 03:25:00|16298.8|16296.8|16296.5|16294.5|16299|16297|16296.3|16294.3|200
1704684600000|2024-01-08 03:30:00|16296.4|16294.4|16293.2|16291.2|16296.9|16294.9|16292.2|16290.2|505
1704684900000|2024-01-08 03:35:00|16293.3|16291.3|16289.2|16287.2|16293.7|16291.7|16285.7|16283.7|875
1704685200000|2024-01-08 03:40:00|16289|16287|16289.2|16287.2|16291.8|16289.8|16286.5|16284.5|363
1704685500000|2024-01-08 03:45:00|16289.3|16287.3|16287.4|16285.4|16290.4|16288.4|16286.7|16284.7|215
1704685800000|2024-01-08 03:50:00|16287.3|16285.3|16286|16284|16288.9|16286.9|16284.8|16282.8|269
1704686100000|2024-01-08 03:55:00|16285.9|16283.9|16286.4|16284.4|16287.2|16285.2|16283.3|16281.3|410
1704686400000|2024-01-08 04:00:00|16286.5|16284.5|16287.8|16285.8|16288.8|16286.8|16285.2|16283.2|260
1704686700000|2024-01-08 04:05:00|16287.7|16285.7|16286.7|16284.7|16287.7|16285.7|16285.4|16283.4|204
1704687000000|2024-01-08 04:10:00|16286.8|16284.8|16289.9|16287.9|16290.5|16288.5|16286|16284|313
1704687300000|2024-01-08 04:15:00|16290|16288|16290.5|16288.5|16291.5|16289.5|16289.8|16287.8|183
1704687600000|2024-01-08 04:20:00|16290.8|16288.8|16294.4|16292.4|16294.7|16292.7|16290.8|16288.8|233
1704687900000|2024-01-08 04:25:00|16294.2|16292.2|16291.9|16289.9|16295.5|16293.5|16291.9|16289.9|175
1704688200000|2024-01-08 04:30:00|16291.7|16289.7|16291.2|16289.2|16292.9|16290.9|16291.2|16289.2|106
1704688500000|2024-01-08 04:35:00|16291|16289|16292.4|16290.4|16292.8|16290.8|16290.4|16288.4|90
1704688800000|2024-01-08 04:40:00|16292.3|16290.3|16289.4|16287.4|16292.8|16290.8|16289.2|16287.2|161
1704689100000|2024-01-08 04:45:00|16289.2|16287.2|16294|16292|16294|16292|16289.2|16287.2|146
1704689400000|2024-01-08 04:50:00|16294.2|16292.2|16293.4|16291.4|16294.4|16292.4|16292|16290|109
1704689700000|2024-01-08 04:55:00|16293.5|16291.5|16293.9|16291.9|16295.3|16293.3|16292.5|16290.5|234
1704690000000|2024-01-08 05:00:00|16293.7|16291.7|16296|16294|16296.7|16294.7|16292.4|16290.4|142
1704690300000|2024-01-08 05:05:00|16295.8|16293.8|16298.9|16296.9|16299|16297|16294.8|16292.8|268
1704690600000|2024-01-08 05:10:00|16298.8|16296.8|16297.2|16295.2|16300.3|16298.3|16296.2|16294.2|307
1704690900000|2024-01-08 05:15:00|16297.3|16295.3|16297.7|16295.7|16299.8|16297.8|16296.5|16294.5|190
1704691200000|2024-01-08 05:20:00|16297.5|16295.5|16292.4|16290.4|16298.3|16296.3|16292|16290|300
1704691500000|2024-01-08 05:25:00|16292.3|16290.3|16292.2|16290.2|16293.7|16291.7|16290.8|16288.8|168
1704691800000|2024-01-08 05:30:00|16292.3|16290.3|16286.7|16284.7|16293.7|16291.7|16285.7|16283.7|434
1704692100000|2024-01-08 05:35:00|16286.8|16284.8|16283.3|16281.3|16287.8|16285.8|16281.9|16279.9|403
1704692400000|2024-01-08 05:40:00|16283.4|16281.4|16285.3|16283.3|16289.4|16287.4|16283.4|16281.4|355
1704692700000|2024-01-08 05:45:00|16285.4|16283.4|16287.9|16285.9|16287.9|16285.9|16283.7|16281.7|144
1704693000000|2024-01-08 05:50:00|16287.8|16285.8|16287.7|16285.7|16288.2|16286.2|16282.3|16280.3|225
1704693300000|2024-01-08 05:55:00|16287.8|16285.8|16286.9|16284.9|16290.5|16288.5|16285|16283|292
1704693600000|2024-01-08 06:00:00|16287|16285|16286.7|16284.7|16287.9|16285.9|16283.9|16281.9|166
1704693900000|2024-01-08 06:05:00|16286.5|16284.5|16295.4|16293.4|16297.9|16295.9|16286.2|16284.2|532
1704694200000|2024-01-08 06:10:00|16294.9|16292.9|16292.9|16290.9|16295.2|16293.2|16286.4|16284.4|498
1704694500000|2024-01-08 06:15:00|16293|16291|16292.9|16290.9|16293.8|16291.8|16291.8|16289.8|115
1704694800000|2024-01-08 06:20:00|16293|16291|16288.7|16286.7|16293.7|16291.7|16288.2|16286.2|196
1704695100000|2024-01-08 06:25:00|16288.5|16286.5|16292.7|16290.7|16293.3|16291.3|16288.2|16286.2|152
1704695400000|2024-01-08 06:30:00|16292.8|16290.8|16285.7|16283.7|16292.8|16290.8|16277.8|16275.8|654
1704695700000|2024-01-08 06:35:00|16285.8|16283.8|16279.9|16277.9|16289.2|16287.2|16279.5|16277.5|220
1704696000000|2024-01-08 06:40:00|16279.4|16277.4|16277.7|16275.7|16281.3|16279.3|16277.5|16275.5|326
1704696300000|2024-01-08 06:45:00|16277.8|16275.8|16281.9|16279.9|16282.7|16280.7|16277.8|16275.8|162
1704696600000|2024-01-08 06:50:00|16282|16280|16286.2|16284.2|16288.7|16286.7|16281.4|16279.4|273
1704696900000|2024-01-08 06:55:00|16286.3|16284.3|16284.2|16282.2|16287.5|16285.5|16283.9|16281.9|168
1704697200000|2024-01-08 07:00:00|16284.3|16282.3|16290|16288|16292.3|16290.3|16283.8|16281.8|544
1704697500000|2024-01-08 07:05:00|16290.4|16288.4|16300.9|16298.9|16303.7|16301.7|16290.4|16288.4|655
1704697800000|2024-01-08 07:10:00|16300.8|16298.8|16305.3|16303.3|16307.3|16305.3|16299.9|16297.9|573
1704698100000|2024-01-08 07:15:00|16305.2|16303.2|16296.4|16294.4|16306.4|16304.4|16296.3|16294.3|292
1704698400000|2024-01-08 07:20:00|16296.3|16294.3|16300.4|16298.4|16302.5|16300.5|16295.9|16293.9|263
1704698700000|2024-01-08 07:25:00|16300.3|16298.3|16298.7|16296.7|16302.2|16300.2|16297|16295|340
1704699000000|2024-01-08 07:30:00|16298.8|16296.8|16293.2|16291.2|16299.9|16297.9|16293.2|16291.2|242
1704699300000|2024-01-08 07:35:00|16293|16291|16284.9|16282.9|16293.5|16291.5|16283.9|16281.9|471
1704699600000|2024-01-08 07:40:00|16284.7|16282.7|16288.7|16286.7|16288.9|16286.9|16282.3|16280.3|394
1704699900000|2024-01-08 07:45:00|16288.9|16286.9|16292.2|16290.2|16295.7|16293.7|16288.7|16286.7|457
1704700200000|2024-01-08 07:50:00|16292|16290|16292.7|16290.7|16296.2|16294.2|16290.8|16288.8|261
1704700500000|2024-01-08 07:55:00|16292.9|16290.9|16288|16286|16295.3|16293.3|16286.7|16284.7|211
1704700800000|2024-01-08 08:00:00|16288.2|16286.2|16298.9|16296.9|16300.3|16298.3|16284.7|16282.7|945
1704701100000|2024-01-08 08:05:00|16298.8|16296.8|16285.4|16283.4|16298.8|16296.8|16281.2|16279.2|651
1704701400000|2024-01-08 08:10:00|16285.7|16283.7|16280.2|16278.2|16295.2|16293.2|16270|16268|1061
1704701700000|2024-01-08 08:15:00|16280.3|16278.3|16293|16291|16297.5|16295.5|16276.5|16274.5|915
1704702000000|2024-01-08 08:20:00|16293.2|16291.2|16295.8|16293.8|16300.2|16298.2|16291|16289|456
1704702300000|2024-01-08 08:25:00|16295.9|16293.9|16296.2|16294.2|16296.9|16294.9|16286.4|16284.4|482
1704702600000|2024-01-08 08:30:00|16296|16294|16296|16294|16298.9|16296.9|16288|16286|597
1704702900000|2024-01-08 08:35:00|16296.3|16294.3|16291.5|16289.5|16297.2|16295.2|16289.5|16287.5|392
1704703200000|2024-01-08 08:40:00|16291.7|16289.7|16283.7|16281.7|16298.8|16296.8|16280.2|16278.2|574
1704703500000|2024-01-08 08:45:00|16284.2|16282.2|16286.5|16284.5|16287.8|16285.8|16279.5|16277.5|377
1704703800000|2024-01-08 08:50:00|16286.7|16284.7|16275.8|16273.8|16287.5|16285.5|16275.2|16273.2|377
1704704100000|2024-01-08 08:55:00|16276|16274|16270.3|16268.3|16276.7|16274.7|16268.7|16266.7|614
1704704400000|2024-01-08 09:00:00|16271|16269|16273.5|16271.5|16279.7|16277.7|16266.8|16264.8|1088
1704704700000|2024-01-08 09:05:00|16273.4|16271.4|16281.8|16279.8|16283.2|16281.2|16269.7|16267.7|528
1704705000000|2024-01-08 09:10:00|16281.7|16279.7|16275.3|16273.3|16283.3|16281.3|16274|16272|354
1704705300000|2024-01-08 09:15:00|16275|16273|16270.8|16268.8|16281.2|16279.2|16270.5|16268.5|306
1704705600000|2024-01-08 09:20:00|16270.7|16268.7|16253|16251|16274.9|16272.9|16252.2|16250.2|1640
1704705900000|2024-01-08 09:25:00|16253.2|16251.2|16248.5|16246.5|16260.9|16258.9|16246.2|16244.2|1040
1704706200000|2024-01-08 09:30:00|16248.7|16246.7|16229.5|16227.5|16248.7|16246.7|16226.2|16224.2|1958
1704706500000|2024-01-08 09:35:00|16229.7|16227.7|16231|16229|16235.3|16233.3|16223.8|16221.8|1119
1704706800000|2024-01-08 09:40:00|16230.7|16228.7|16245.9|16243.9|16246.3|16244.3|16229.4|16227.4|702
1704707100000|2024-01-08 09:45:00|16245.3|16243.3|16257|16255|16259.7|16257.7|16244.9|16242.9|950
1704707400000|2024-01-08 09:50:00|16256.8|16254.8|16267|16265|16268.8|16266.8|16255.9|16253.9|667
1704707700000|2024-01-08 09:55:00|16266.9|16264.9|16265.5|16263.5|16270.9|16268.9|16264.9|16262.9|584
1704708000000|2024-01-08 10:00:00|16265.8|16263.8|16270.5|16268.5|16277.3|16275.3|16265.3|16263.3|883
1704708300000|2024-01-08 10:05:00|16270.7|16268.7|16273|16271|16275.4|16273.4|16267.4|16265.4|553
1704708600000|2024-01-08 10:10:00|16272.4|16270.4|16271.3|16269.3|16275|16273|16265.8|16263.8|466
1704708900000|2024-01-08 10:15:00|16271.4|16269.4|16276|16274|16279.4|16277.4|16267.2|16265.2|457
1704709200000|2024-01-08 10:20:00|16276.2|16274.2|16278.5|16276.5|16280.9|16278.9|16274.4|16272.4|488
1704709500000|2024-01-08 10:25:00|16279|16277|16279.4|16277.4|16282.7|16280.7|16273.4|16271.4|377
1704709800000|2024-01-08 10:30:00|16279.3|16277.3|16286.5|16284.5|16289.5|16287.5|16278|16276|626
1704710100000|2024-01-08 10:35:00|16286.4|16284.4|16278.3|16276.3|16288.4|16286.4|16277.3|16275.3|546
1704710400000|2024-01-08 10:40:00|16278.2|16276.2|16277.2|16275.2|16282.8|16280.8|16275.7|16273.7|369
1704710700000|2024-01-08 10:45:00|16277.5|16275.5|16273.5|16271.5|16281.5|16279.5|16271.5|16269.5|373
1704711000000|2024-01-08 10:50:00|16273.4|16271.4|16274.2|16272.2|16277.4|16275.4|16269.3|16267.3|442
1704711300000|2024-01-08 10:55:00|16274|16272|16269.4|16267.4|16275.3|16273.3|16267.5|16265.5|431
1704711600000|2024-01-08 11:00:00|16269.3|16267.3|16258.5|16256.5|16272|16270|16258.5|16256.5|756
1704711900000|2024-01-08 11:05:00|16258.4|16256.4|16270|16268|16271.3|16269.3|16255.4|16253.4|1318
1704712200000|2024-01-08 11:10:00|16270.3|16268.3|16288.7|16286.7|16292|16290|16270.2|16268.2|2180
1704712500000|2024-01-08 11:15:00|16288.3|16286.3|16278.2|16276.2|16290.8|16288.8|16275|16273|688
1704712800000|2024-01-08 11:20:00|16277.8|16275.8|16276.3|16274.3|16285.8|16283.8|16272.7|16270.7|567
1704713100000|2024-01-08 11:25:00|16276.4|16274.4|16285|16283|16286.4|16284.4|16274|16272|695
1704713400000|2024-01-08 11:30:00|16285.2|16283.2|16290.8|16288.8|16290.9|16288.9|16281.8|16279.8|665
1704713700000|2024-01-08 11:35:00|16291.5|16289.5|16296.7|16294.7|16297|16295|16283.4|16281.4|1317
1704714000000|2024-01-08 11:40:00|16296.5|16294.5|16308|16306|16308.9|16306.9|16296|16294|1329
1704714300000|2024-01-08 11:45:00|16308.3|16306.3|16307.3|16305.3|16311.5|16309.5|16303.2|16301.2|894
1704714600000|2024-01-08 11:50:00|16307.5|16305.5|16301.5|16299.5|16309.7|16307.7|16301.3|16299.3|525
1704714900000|2024-01-08 11:55:00|16301.4|16299.4|16304|16302|16306.3|16304.3|16299.5|16297.5|343
1704715200000|2024-01-08 12:00:00|16303.8|16301.8|16305.4|16303.4|16306.2|16304.2|16299|16297|486
1704715500000|2024-01-08 12:05:00|16305.3|16303.3|16318.9|16316.9|16319.4|16317.4|16303.4|16301.4|931
1704715800000|2024-01-08 12:10:00|16319|16317|16320.7|16318.7|16321|16319|16315.8|16313.8|627
1704716100000|2024-01-08 12:15:00|16320.8|16318.8|16316.2|16314.2|16321.5|16319.5|16313.9|16311.9|501
1704716400000|2024-01-08 12:20:00|16316|16314|16315|16313|16317.7|16315.7|16310.8|16308.8|384
1704716700000|2024-01-08 12:25:00|16314.8|16312.8|16316.4|16314.4|16320.2|16318.2|16313.2|16311.2|694
1704717000000|2024-01-08 12:30:00|16316.3|16314.3|16305|16303|16317.4|16315.4|16303.5|16301.5|852
1704717300000|2024-01-08 12:35:00|16305.2|16303.2|16300.2|16298.2|16307.9|16305.9|16299.3|16297.3|664
1704717600000|2024-01-08 12:40:00|16300.8|16298.8|16301|16299|16303.8|16301.8|16298.2|16296.2|510
1704717900000|2024-01-08 12:45:00|16300.9|16298.9|16307.9|16305.9|16308.5|16306.5|16300.7|16298.7|670
1704718200000|2024-01-08 12:50:00|16308|16306|16303.9|16301.9|16310.3|16308.3|16298.9|16296.9|720
1704718500000|2024-01-08 12:55:00|16304|16302|16329.9|16327.9|16331.7|16329.7|16300.9|16298.9|2718
1704718800000|2024-01-08 13:00:00|16329.8|16327.8|16326.7|16324.7|16334.4|16332.4|16324.9|16322.9|1308
1704719100000|2024-01-08 13:05:00|16326.8|16324.8|16317.2|16315.2|16327.3|16325.3|16316.9|16314.9|914
1704719400000|2024-01-08 13:10:00|16317|16315|16321.7|16319.7|16323.4|16321.4|16315.3|16313.3|782
1704719700000|2024-01-08 13:15:00|16321.8|16319.8|16332.2|16330.2|16332.2|16330.2|16321.7|16319.7|908
1704720000000|2024-01-08 13:20:00|16332.3|16330.3|16340|16338|16340.7|16338.7|16328.7|16326.7|1303
1704720300000|2024-01-08 13:25:00|16342.4|16340.4|16336.5|16334.5|16342.8|16340.8|16333.9|16331.9|1238
1704720600000|2024-01-08 13:30:00|16336.7|16334.7|16334.5|16332.5|16342.4|16340.4|16333.9|16331.9|1147
1704720900000|2024-01-08 13:35:00|16334.7|16332.7|16335|16333|16339.3|16337.3|16331.4|16329.4|1004
1704721200000|2024-01-08 13:40:00|16334.9|16332.9|16336.2|16334.2|16339.7|16337.7|16332.4|16330.4|1000
1704721500000|2024-01-08 13:45:00|16336|16334|16325.4|16323.4|16336|16334|16322.2|16320.2|1280
1704721800000|2024-01-08 13:50:00|16323.5|16321.5|16324.8|16322.8|16331.9|16329.9|16323.5|16321.5|1122
1704722100000|2024-01-08 13:55:00|16324.7|16322.7|16322.9|16320.9|16325|16323|16316.2|16314.2|1365
1704722400000|2024-01-08 14:00:00|16323|16321|16323.9|16321.9|16340.4|16338.4|16322.8|16320.8|2421
1704722700000|2024-01-08 14:05:00|16324|16322|16329.7|16327.7|16330.2|16328.2|16317.5|16315.5|1239
1704723000000|2024-01-08 14:10:00|16329.5|16327.5|16340.9|16338.9|16343.4|16341.4|16329|16327|1899
1704723300000|2024-01-08 14:15:00|16340.8|16338.8|16350.9|16348.9|16352.7|16350.7|16340.5|16338.5|2468
1704723600000|2024-01-08 14:20:00|16351.4|16349.4|16348.4|16346.4|16354.2|16352.2|16345.5|16343.5|1785
1704723900000|2024-01-08 14:25:00|16348.5|16346.5|16356.4|16354.4|16359.2|16357.2|16345|16343|3048
1704724200000|2024-01-08 14:30:00|16355.9|16354.9|16390.5|16389.5|16393.2|16392.2|16350.4|16349.4|17861
1704724500000|2024-01-08 14:35:00|16390.4|16389.4|16412.7|16411.7|16412.7|16411.7|16387.7|16386.7|11710
1704724800000|2024-01-08 14:40:00|16412.5|16411.5|16421.3|16420.3|16423|16422|16404.5|16403.5|13418
1704725100000|2024-01-08 14:45:00|16421.4|16420.4|16427.3|16426.3|16442.4|16441.4|16421.4|16420.4|11647
1704725400000|2024-01-08 14:50:00|16428|16427|16438.5|16437.5|16441|16440|16423|16422|9769
1704725700000|2024-01-08 14:55:00|16438.4|16437.4|16474.1|16473.1|16478.8|16477.8|16429.1|16428.1|17475
1704726000000|2024-01-08 15:00:00|16473.6|16472.6|16486.5|16485.5|16487.3|16486.3|16458.5|16457.5|12214
1704726300000|2024-01-08 15:05:00|16486.8|16485.8|16483.1|16482.1|16489.5|16488.5|16478.5|16477.5|8550
1704726600000|2024-01-08 15:10:00|16483.4|16482.4|16470.9|16469.9|16488.5|16487.5|16468.9|16467.9|6784
1704726900000|2024-01-08 15:15:00|16471|16470|16487.6|16486.6|16488.9|16487.9|16469.1|16468.1|13219
1704727200000|2024-01-08 15:20:00|16486.4|16485.4|16475.1|16474.1|16488.4|16487.4|16471|16470|4355
1704727500000|2024-01-08 15:25:00|16475|16474|16485.4|16484.4|16488.1|16487.1|16471.7|16470.7|3831
1704727800000|2024-01-08 15:30:00|16485.6|16484.6|16498.7|16497.7|16499.9|16498.9|16485.6|16484.6|7391
1704728100000|2024-01-08 15:35:00|16498.6|16497.6|16491.1|16490.1|16499.7|16498.7|16485.2|16484.2|3881
1704728400000|2024-01-08 15:40:00|16491|16490|16496.7|16495.7|16504|16503|16488.6|16487.6|4857
1704728700000|2024-01-08 15:45:00|16497|16496|16514.9|16513.9|16514.9|16513.9|16496.5|16495.5|5149
1704729000000|2024-01-08 15:50:00|16515|16514|16505.1|16504.1|16515.5|16514.5|16503.5|16502.5|4991
1704729300000|2024-01-08 15:55:00|16505.2|16504.2|16502.1|16501.1|16510.2|16509.2|16498.5|16497.5|3439
1704729600000|2024-01-08 16:00:00|16502.4|16501.4|16500.2|16499.2|16505.9|16504.9|16497.2|16496.2|4110
1704729900000|2024-01-08 16:05:00|16500.4|16499.4|16501.2|16500.2|16517.5|16516.5|16499.7|16498.7|6506
1704730200000|2024-01-08 16:10:00|16501.4|16500.4|16495.5|16494.5|16502.1|16501.1|16486.2|16485.2|6705
1704730500000|2024-01-08 16:15:00|16495.9|16494.9|16501.6|16500.6|16502.5|16501.5|16488|16487|4105
1704730800000|2024-01-08 16:20:00|16501.7|16500.7|16497.6|16496.6|16511.7|16510.7|16492.5|16491.5|4594
1704731100000|2024-01-08 16:25:00|16497.4|16496.4|16493.7|16492.7|16499.6|16498.6|16487.4|16486.4|3248
1704731400000|2024-01-08 16:30:00|16493.9|16492.9|16504.1|16503.1|16508.2|16507.2|16492.1|16491.1|3561
1704731700000|2024-01-08 16:35:00|16504.4|16503.4|16506.5|16505.5|16513.6|16512.6|16499.9|16498.9|6067
1704732000000|2024-01-08 16:40:00|16506.6|16505.6|16497.4|16496.4|16507.7|16506.7|16495|16494|4882
1704732300000|2024-01-08 16:45:00|16497.2|16496.2|16500.9|16499.9|16505.9|16504.9|16494.2|16493.2|2915
1704732600000|2024-01-08 16:50:00|16500.7|16499.7|16505.2|16504.2|16507.1|16506.1|16497.4|16496.4|1839
1704732900000|2024-01-08 16:55:00|16505.4|16504.4|16521.6|16520.6|16523.5|16522.5|16497|16496|10482
1704733200000|2024-01-08 17:00:00|16521.7|16520.7|16529.4|16528.4|16535|16534|16520.2|16519.2|9280
1704733500000|2024-01-08 17:05:00|16529|16528|16533.7|16532.7|16541.2|16540.2|16525.7|16524.7|7045
1704733800000|2024-01-08 17:10:00|16533.5|16532.5|16532.1|16531.1|16537.2|16536.2|16529.4|16528.4|2748
1704734100000|2024-01-08 17:15:00|16532.2|16531.2|16536.1|16535.1|16538.1|16537.1|16531.1|16530.1|1873
1704734400000|2024-01-08 17:20:00|16536|16535|16525.2|16524.2|16536|16535|16518.7|16517.7|3960
1704734700000|2024-01-08 17:25:00|16525.1|16524.1|16529.5|16528.5|16530.2|16529.2|16522.1|16521.1|2108
1704735000000|2024-01-08 17:30:00|16529.6|16528.6|16542.2|16541.2|16543|16542|16526.7|16525.7|2911
1704735300000|2024-01-08 17:35:00|16542|16541|16549.1|16548.1|16551.2|16550.2|16540|16539|4210
1704735600000|2024-01-08 17:40:00|16549|16548|16551.2|16550.2|16558.2|16557.2|16547.9|16546.9|4503
1704735900000|2024-01-08 17:45:00|16551.1|16550.1|16551.1|16550.1|16553.4|16552.4|16546.2|16545.2|2268
1704736200000|2024-01-08 17:50:00|16551.2|16550.2|16560.5|16559.5|16563|16562|16547.2|16546.2|3515
1704736500000|2024-01-08 17:55:00|16560.6|16559.6|16561.5|16560.5|16561.6|16560.6|16553.5|16552.5|3258
1704736800000|2024-01-08 18:00:00|16561.4|16560.4|16553.9|16552.9|16561.9|16560.9|16550.7|16549.7|2734
1704737100000|2024-01-08 18:05:00|16554|16553|16558.9|16557.9|16563.5|16562.5|16553.9|16552.9|2415
1704737400000|2024-01-08 18:10:00|16559|16558|16558.6|16557.6|16562.2|16561.2|16550.5|16549.5|3115
1704737700000|2024-01-08 18:15:00|16558.7|16557.7|16557.9|16556.9|16562.7|16561.7|16555.5|16554.5|1697
1704738000000|2024-01-08 18:20:00|16558|16557|16564.9|16563.9|16565.6|16564.6|16556.5|16555.5|1953
1704738300000|2024-01-08 18:25:00|16565.1|16564.1|16557.9|16556.9|16566|16565|16556.7|16555.7|2452
1704738600000|2024-01-08 18:30:00|16558|16557|16560.1|16559.1|16561.5|16560.5|16555.2|16554.2|2270
1704738900000|2024-01-08 18:35:00|16560.2|16559.2|16561.9|16560.9|16562.9|16561.9|16557.1|16556.1|1351
1704739200000|2024-01-08 18:40:00|16562|16561|16567.9|16566.9|16569.4|16568.4|16560.1|16559.1|2201
1704739500000|2024-01-08 18:45:00|16568.2|16567.2|16575|16574|16577.9|16576.9|16567|16566|3905
1704739800000|2024-01-08 18:50:00|16574.9|16573.9|16575.6|16574.6|16576.7|16575.7|16570.2|16569.2|1957
1704740100000|2024-01-08 18:55:00|16575.5|16574.5|16585.7|16584.7|16587.1|16586.1|16574.1|16573.1|3360
1704740400000|2024-01-08 19:00:00|16585.9|16584.9|16582.5|16581.5|16586.9|16585.9|16578.4|16577.4|3318
1704740700000|2024-01-08 19:05:00|16582.2|16581.2|16584.5|16583.5|16584.7|16583.7|16576.2|16575.2|2220
1704741000000|2024-01-08 19:10:00|16584.6|16583.6|16595.4|16594.4|16596.9|16595.9|16582.6|16581.6|5110
1704741300000|2024-01-08 19:15:00|16595.2|16594.2|16589.1|16588.1|16602.2|16601.2|16585.4|16584.4|4593
1704741600000|2024-01-08 19:20:00|16587.5|16586.5|16584.2|16583.2|16588.4|16587.4|16581.3|16580.3|1907
1704741900000|2024-01-08 19:25:00|16584.4|16583.4|16599|16598|16600.5|16599.5|16584.2|16583.2|4444
1704742200000|2024-01-08 19:30:00|16599.2|16598.2|16609.5|16608.5|16612|16611|16599.2|16598.2|4665
1704742500000|2024-01-08 19:35:00|16609.7|16608.7|16606.2|16605.2|16611|16610|16603.4|16602.4|2628
1704742800000|2024-01-08 19:40:00|16606.3|16605.3|16610.5|16609.5|16613.4|16612.4|16605.5|16604.5|2721
1704743100000|2024-01-08 19:45:00|16610.7|16609.7|16616.2|16615.2|16619|16618|16609.3|16608.3|3508
1704743400000|2024-01-08 19:50:00|16616|16615|16620.4|16619.4|16623.7|16622.7|16614.7|16613.7|3557
1704743700000|2024-01-08 19:55:00|16620.5|16619.5|16627.3|16626.3|16636.2|16635.2|16620.4|16619.4|5399
1704744000000|2024-01-08 20:00:00|16627.2|16626.2|16627.7|16626.7|16629.4|16628.4|16615.9|16614.9|5441
1704744300000|2024-01-08 20:05:00|16627.8|16626.8|16624.5|16623.5|16631.2|16630.2|16619.2|16618.2|3859
1704744600000|2024-01-08 20:10:00|16624.9|16623.9|16619|16618|16625.7|16624.7|16613.7|16612.7|3402
1704744900000|2024-01-08 20:15:00|16619.2|16618.2|16631.9|16630.9|16634.7|16633.7|16616.7|16615.7|3754
1704745200000|2024-01-08 20:20:00|16632.3|16631.3|16630.7|16629.7|16633.3|16632.3|16625.9|16624.9|2723
1704745500000|2024-01-08 20:25:00|16630.8|16629.8|16620.9|16619.9|16632.4|16631.4|16619.3|16618.3|3204
1704745800000|2024-01-08 20:30:00|16621|16620|16629|16628|16629|16628|16616.5|16615.5|4284
1704746100000|2024-01-08 20:35:00|16628.9|16627.9|16640|16639|16640.9|16639.9|16621.9|16620.9|5593
1704746400000|2024-01-08 20:40:00|16640.8|16639.8|16634|16633|16645.5|16644.5|16630|16629|5658
1704746700000|2024-01-08 20:45:00|16633.6|16632.6|16621.8|16620.8|16634.2|16633.2|16619|16618|5455
1704747000000|2024-01-08 20:50:00|16621.6|16620.6|16647.3|16646.3|16652.8|16651.8|16621.3|16620.3|11382
1704747300000|2024-01-08 20:55:00|16647.5|16646.5|16645.3|16644.3|16654.7|16653.7|16635|16634|17671
1704747600000|2024-01-08 21:00:00|16645|16644|16644.2|16642.2|16649.6|16647.6|16642.6|16640.6|5945
1704747900000|2024-01-08 21:05:00|16644.1|16642.1|16636.7|16634.7|16645.5|16643.5|16636|16634|2703
1704748200000|2024-01-08 21:10:00|16636.6|16634.6|16639|16637|16639.6|16637.6|16634.5|16632.5|1780
1704748500000|2024-01-08 21:15:00|16639.1|16637.1|16636.7|16634.7|16639.9|16637.9|16636.1|16634.1|1070
1704748800000|2024-01-08 21:20:00|16636.9|16634.9|16636.7|16634.7|16639.9|16637.9|16636.5|16634.5|445
1704749100000|2024-01-08 21:25:00|16636.9|16634.9|16635.5|16633.5|16637.9|16635.9|16635|16633|658
1704749400000|2024-01-08 21:30:00|16635.4|16633.4|16634|16632|16636.1|16634.1|16634|16632|916
1704749700000|2024-01-08 21:35:00|16633.9|16631.9|16633.4|16631.4|16634.5|16632.5|16630.7|16628.7|743
1704750000000|2024-01-08 21:40:00|16633.2|16631.2|16633.2|16631.2|16634.4|16632.4|16632.1|16630.1|398
1704750300000|2024-01-08 21:45:00|16633.1|16631.1|16634|16632|16634.9|16632.9|16631.2|16629.2|660
1704750600000|2024-01-08 21:50:00|16634.5|16632.5|16633.5|16631.5|16634.6|16632.6|16632.1|16630.1|440
1704750900000|2024-01-08 21:55:00|16633.4|16631.4|16633.1|16628.1|16634.7|16632.7|16630.4|16628|742
1704751200000|2024-01-08 22:00:00|16633|16628|16636.3|16631.3|16636.3|16631.3|16632.7|16627.7|0
1704751500000|2024-01-08 22:05:00|16635.6|16630.6|16635.9|16630.9|16637.3|16632.3|16635.5|16630.5|0
1704751800000|2024-01-08 22:10:00|16635.8|16630.8|16636.7|16631.7|16636.8|16631.8|16635.7|16630.7|0
1704752100000|2024-01-08 22:15:00|16636.2|16631.2|16635.8|16630.8|16636.6|16631.6|16635.8|16630.8|0
1704752400000|2024-01-08 22:20:00|16635.9|16630.9|16635.6|16630.6|16636|16631|16634.7|16629.7|0
1704752700000|2024-01-08 22:25:00|16634.6|16629.6|16634.8|16629.8|16635.6|16630.6|16633.3|16628.3|0
1704753000000|2024-01-08 22:30:00|16635|16630|16634.4|16629.4|16635|16630|16632.1|16627.1|0
1704753300000|2024-01-08 22:35:00|16635.7|16630.7|16635.7|16630.7|16636.1|16631.1|16635.6|16630.6|0
1704753600000|2024-01-08 22:40:00|16635.8|16630.8|16634.9|16629.9|16636|16631|16634.3|16629.3|0
1704753900000|2024-01-08 22:45:00|16635|16630|16634.8|16629.8|16635.6|16630.6|16634.2|16629.2|0
1704754200000|2024-01-08 22:50:00|16635.4|16630.4|16635.8|16630.8|16635.8|16630.8|16634.4|16629.4|0
1704754500000|2024-01-08 22:55:00|16635.7|16630.7|16635.8|16630.8|16635.8|16630.8|16635.1|16630.1|0
1704754800000|2024-01-08 23:00:00|16633.8|16631.8|16630.4|16628.4|16636.6|16634.6|16627.1|16625.1|654
1704755100000|2024-01-08 23:05:00|16630.3|16628.3|16628.8|16626.8|16632.6|16630.6|16628.1|16626.1|297
1704755400000|2024-01-08 23:10:00|16629.2|16627.2|16630.3|16628.3|16631.9|16629.9|16628.4|16626.4|238
1704755700000|2024-01-08 23:15:00|16630.7|16628.7|16629.3|16627.3|16631.9|16629.9|16629.1|16627.1|241
1704756000000|2024-01-08 23:20:00|16629.2|16627.2|16628.1|16626.1|16629.8|16627.8|16626.3|16624.3|321
1704756300000|2024-01-08 23:25:00|16627.9|16625.9|16629.4|16627.4|16630.4|16628.4|16627.7|16625.7|126
1704756600000|2024-01-08 23:30:00|16629.6|16627.6|16628.6|16626.6|16629.9|16627.9|16627.8|16625.8|170
1704756900000|2024-01-08 23:35:00|16628.7|16626.7|16629.2|16627.2|16630.3|16628.3|16627.4|16625.4|233
1704757200000|2024-01-08 23:40:00|16629.3|16627.3|16629.3|16627.3|16630.1|16628.1|16628.6|16626.6|139
1704757500000|2024-01-08 23:45:00|16629.2|16627.2|16631.6|16629.6|16633.1|16631.1|16629.2|16627.2|397
1704757800000|2024-01-08 23:50:00|16631.4|16629.4|16629.6|16627.6|16631.7|16629.7|16629.4|16627.4|151
1704758100000|2024-01-08 23:55:00|16629.7|16627.7|16631.2|16629.2|16631.2|16629.2|16629.7|16627.7|57
1704758400000|2024-01-09 00:00:00|16631.1|16629.1|16633.1|16631.1|16634.7|16632.7|16629.7|16627.7|349
1704758700000|2024-01-09 00:05:00|16633.2|16631.2|16638.6|16636.6|16639.3|16637.3|16633.1|16631.1|526
1704759000000|2024-01-09 00:10:00|16638.7|16636.7|16634.7|16632.7|16638.8|16636.8|16634.4|16632.4|183
1704759300000|2024-01-09 00:15:00|16634.6|16632.6|16632.8|16630.8|16634.6|16632.6|16628.9|16626.9|408
1704759600000|2024-01-09 00:20:00|16632.7|16630.7|16633.1|16631.1|16633.7|16631.7|16631.2|16629.2|126
1704759900000|2024-01-09 00:25:00|16632.9|16630.9|16632.3|16630.3|16633.2|16631.2|16631.2|16629.2|199
1704760200000|2024-01-09 00:30:00|16632.4|16630.4|16633.3|16631.3|16633.4|16631.4|16630.7|16628.7|155
1704760500000|2024-01-09 00:35:00|16633.2|16631.2|16630.7|16628.7|16633.4|16631.4|16630.7|16628.7|186
1704760800000|2024-01-09 00:40:00|16630.8|16628.8|16631.8|16629.8|16632.4|16630.4|16630.1|16628.1|146
1704761100000|2024-01-09 00:45:00|16631.7|16629.7|16633.6|16631.6|16634.4|16632.4|16630.3|16628.3|275
1704761400000|2024-01-09 00:50:00|16633.7|16631.7|16633.6|16631.6|16635.9|16633.9|16633.3|16631.3|233
1704761700000|2024-01-09 00:55:00|16633.4|16631.4|16633.1|16631.1|16634.3|16632.3|16630.1|16628.1|234
1704762000000|2024-01-09 01:00:00|16632.9|16630.9|16631.2|16629.2|16633.6|16631.6|16630.3|16628.3|186
1704762300000|2024-01-09 01:05:00|16631.4|16629.4|16633.6|16631.6|16634.6|16632.6|16631.2|16629.2|179
1704762600000|2024-01-09 01:10:00|16633.7|16631.7|16634.7|16632.7|16634.7|16632.7|16631.9|16629.9|159
1704762900000|2024-01-09 01:15:00|16635.2|16633.2|16631.3|16629.3|16635.9|16633.9|16628.8|16626.8|465
1704763200000|2024-01-09 01:20:00|16631.4|16629.4|16636.3|16634.3|16636.7|16634.7|16631.3|16629.3|281
1704763500000|2024-01-09 01:25:00|16636.2|16634.2|16633.3|16631.3|16637.7|16635.7|16633.2|16631.2|254
1704763800000|2024-01-09 01:30:00|16633.4|16631.4|16632.8|16630.8|16635.6|16633.6|16632.2|16630.2|300
1704764100000|2024-01-09 01:35:00|16632.9|16630.9|16632.8|16630.8|16633.2|16631.2|16629.2|16627.2|340
1704764400000|2024-01-09 01:40:00|16632.7|16630.7|16629.9|16627.9|16634.1|16632.1|16629.1|16627.1|272
1704764700000|2024-01-09 01:45:00|16630.1|16628.1|16630.8|16628.8|16632.7|16630.7|16628.3|16626.3|433
1704765000000|2024-01-09 01:50:00|16630.9|16628.9|16633.6|16631.6|16635.7|16633.7|16630.9|16628.9|328
1704765300000|2024-01-09 01:55:00|16633.7|16631.7|16634.9|16632.9|16635.1|16633.1|16632.7|16630.7|169
1704765600000|2024-01-09 02:00:00|16634.8|16632.8|16633.3|16631.3|16635.7|16633.7|16632.2|16630.2|263
1704765900000|2024-01-09 02:05:00|16633.4|16631.4|16634.4|16632.4|16635.2|16633.2|16632.1|16630.1|242
1704766200000|2024-01-09 02:10:00|16634.3|16632.3|16636.3|16634.3|16636.3|16634.3|16631.8|16629.8|407
1704766500000|2024-01-09 02:15:00|16636.2|16634.2|16638.8|16636.8|16639.6|16637.6|16635.4|16633.4|664
1704766800000|2024-01-09 02:20:00|16638.7|16636.7|16640.2|16638.2|16640.7|16638.7|16637.7|16635.7|233
1704767100000|2024-01-09 02:25:00|16639.8|16637.8|16640.1|16638.1|16641.4|16639.4|16638.4|16636.4|352
1704767400000|2024-01-09 02:30:00|16640.2|16638.2|16639.1|16637.1|16641.6|16639.6|16638.6|16636.6|188
1704767700000|2024-01-09 02:35:00|16639.2|16637.2|16640.8|16638.8|16641.7|16639.7|16638.1|16636.1|256
1704768000000|2024-01-09 02:40:00|16640.7|16638.7|16637.4|16635.4|16640.7|16638.7|16637.3|16635.3|181
1704768300000|2024-01-09 02:45:00|16637.6|16635.6|16638.3|16636.3|16639.7|16637.7|16637.6|16635.6|109
1704768600000|2024-01-09 02:50:00|16638.4|16636.4|16637.6|16635.6|16639.3|16637.3|16636.7|16634.7|122
1704768900000|2024-01-09 02:55:00|16637.7|16635.7|16640.3|16638.3|16640.6|16638.6|16637.6|16635.6|156
1704769200000|2024-01-09 03:00:00|16640.4|16638.4|16640.7|16638.7|16641.1|16639.1|16638.7|16636.7|153
1704769500000|2024-01-09 03:05:00|16640.8|16638.8|16639.3|16637.3|16641.7|16639.7|16639.1|16637.1|190
1704769800000|2024-01-09 03:10:00|16639.4|16637.4|16635.8|16633.8|16639.8|16637.8|16635.4|16633.4|236
1704770100000|2024-01-09 03:15:00|16635.7|16633.7|16635.3|16633.3|16637.8|16635.8|16635.2|16633.2|153
1704770400000|2024-01-09 03:20:00|16635.4|16633.4|16634.6|16632.6|16637.2|16635.2|16634.6|16632.6|161
1704770700000|2024-01-09 03:25:00|16634.7|16632.7|16635.7|16633.7|16635.7|16633.7|16633.7|16631.7|164
1704771000000|2024-01-09 03:30:00|16635.9|16633.9|16635.4|16633.4|16637.1|16635.1|16633.9|16631.9|136
1704771300000|2024-01-09 03:35:00|16635.6|16633.6|16635.3|16633.3|16635.8|16633.8|16634.2|16632.2|71
1704771600000|2024-01-09 03:40:00|16635.2|16633.2|16633.7|16631.7|16635.4|16633.4|16633.6|16631.6|142
1704771900000|2024-01-09 03:45:00|16633.8|16631.8|16633.1|16631.1|16634.2|16632.2|16632.7|16630.7|138
1704772200000|2024-01-09 03:50:00|16633.3|16631.3|16633.1|16631.1|16634.6|16632.6|16631.7|16629.7|172
1704772500000|2024-01-09 03:55:00|16632.9|16630.9|16635.3|16633.3|16635.4|16633.4|16632.9|16630.9|91
1704772800000|2024-01-09 04:00:00|16635.2|16633.2|16632.2|16630.2|16635.4|16633.4|16631.4|16629.4|174
1704773100000|2024-01-09 04:05:00|16632.4|16630.4|16632.3|16630.3|16634.4|16632.4|16631.2|16629.2|145
1704773400000|2024-01-09 04:10:00|16632.4|16630.4|16630.3|16628.3|16632.7|16630.7|16629.4|16627.4|186
1704773700000|2024-01-09 04:15:00|16630.2|16628.2|16627.2|16625.2|16630.3|16628.3|16627.1|16625.1|244
1704774000000|2024-01-09 04:20:00|16627.1|16625.1|16624.3|16622.3|16628.2|16626.2|16622.9|16620.9|472
1704774300000|2024-01-09 04:25:00|16624.8|16622.8|16624.1|16622.1|16626.6|16624.6|16622.9|16620.9|363
1704774600000|2024-01-09 04:30:00|16624.2|16622.2|16628.2|16626.2|16628.2|16626.2|16623.6|16621.6|306
1704774900000|2024-01-09 04:35:00|16628.6|16626.6|16626.3|16624.3|16628.6|16626.6|16626.3|16624.3|152
1704775200000|2024-01-09 04:40:00|16626.4|16624.4|16629.2|16627.2|16629.4|16627.4|16626.3|16624.3|145
1704775500000|2024-01-09 04:45:00|16629.1|16627.1|16629.7|16627.7|16630.4|16628.4|16627.7|16625.7|266
1704775800000|2024-01-09 04:50:00|16629.6|16627.6|16630.1|16628.1|16630.7|16628.7|16629.4|16627.4|60
1704776100000|2024-01-09 04:55:00|16629.9|16627.9|16627.3|16625.3|16630.1|16628.1|16626.9|16624.9|107
1704776400000|2024-01-09 05:00:00|16627.4|16625.4|16630.1|16628.1|16630.4|16628.4|16627.1|16625.1|94
1704776700000|2024-01-09 05:05:00|16630.2|16628.2|16630.8|16628.8|16631.1|16629.1|16628.6|16626.6|118
1704777000000|2024-01-09 05:10:00|16630.9|16628.9|16629.3|16627.3|16631.1|16629.1|16628.7|16626.7|97
1704777300000|2024-01-09 05:15:00|16629.4|16627.4|16628.1|16626.1|16629.4|16627.4|16626.3|16624.3|177
1704777600000|2024-01-09 05:20:00|16628.2|16626.2|16627.3|16625.3|16628.8|16626.8|16626.3|16624.3|160
1704777900000|2024-01-09 05:25:00|16627.4|16625.4|16626.8|16624.8|16627.9|16625.9|16625.9|16623.9|175
1704778200000|2024-01-09 05:30:00|16626.9|16624.9|16626.9|16624.9|16627.4|16625.4|16623.7|16621.7|318
1704778500000|2024-01-09 05:35:00|16627.1|16625.1|16625.6|16623.6|16629.2|16627.2|16625.2|16623.2|207
1704778800000|2024-01-09 05:40:00|16625.7|16623.7|16625.8|16623.8|16626.2|16624.2|16624.1|16622.1|202
1704779100000|2024-01-09 05:45:00|16625.7|16623.7|16623.3|16621.3|16626.4|16624.4|16623.3|16621.3|241
1704779400000|2024-01-09 05:50:00|16623.2|16621.2|16622.6|16620.6|16624.1|16622.1|16618.9|16616.9|454
1704779700000|2024-01-09 05:55:00|16622.4|16620.4|16621.6|16619.6|16623.3|16621.3|16620.1|16618.1|188
1704780000000|2024-01-09 06:00:00|16621.7|16619.7|16619.8|16617.8|16624.9|16622.9|16619.8|16617.8|345
1704780300000|2024-01-09 06:05:00|16619.9|16617.9|16623.6|16621.6|16623.7|16621.7|16618.4|16616.4|312
1704780600000|2024-01-09 06:10:00|16623.7|16621.7|16620.7|16618.7|16623.7|16621.7|16619.4|16617.4|202
1704780900000|2024-01-09 06:15:00|16620.6|16618.6|16622.6|16620.6|16623.8|16621.8|16620.6|16618.6|193
1704781200000|2024-01-09 06:20:00|16622.7|16620.7|16621.7|16619.7|16622.7|16620.7|16620.2|16618.2|218
1704781500000|2024-01-09 06:25:00|16621.6|16619.6|16624.3|16622.3|16625.3|16623.3|16621.4|16619.4|172
1704781800000|2024-01-09 06:30:00|16624.4|16622.4|16624.7|16622.7|16625.8|16623.8|16622.9|16620.9|155
1704782100000|2024-01-09 06:35:00|16624.8|16622.8|16625.9|16623.9|16626.6|16624.6|16623.9|16621.9|360
1704782400000|2024-01-09 06:40:00|16626.2|16624.2|16632.9|16630.9|16633.1|16631.1|16625.9|16623.9|511
1704782700000|2024-01-09 06:45:00|16632.8|16630.8|16631.6|16629.6|16633.3|16631.3|16627.9|16625.9|252
1704783000000|2024-01-09 06:50:00|16631.7|16629.7|16629.9|16627.9|16633.7|16631.7|16629.8|16627.8|263
1704783300000|2024-01-09 06:55:00|16630.1|16628.1|16630.8|16628.8|16632.3|16630.3|16628.9|16626.9|155
1704783600000|2024-01-09 07:00:00|16630.7|16628.7|16622.6|16620.6|16630.7|16628.7|16618.2|16616.2|844
1704783900000|2024-01-09 07:05:00|16622.4|16620.4|16628.1|16626.1|16628.1|16626.1|16622.3|16620.3|316
1704784200000|2024-01-09 07:10:00|16627.9|16625.9|16624.8|16622.8|16628.1|16626.1|16624.3|16622.3|196
1704784500000|2024-01-09 07:15:00|16624.9|16622.9|16625.8|16623.8|16626.6|16624.6|16622.7|16620.7|277
1704784800000|2024-01-09 07:20:00|16625.7|16623.7|16618.3|16616.3|16626.6|16624.6|16617.6|16615.6|322
1704785100000|2024-01-09 07:25:00|16618.4|16616.4|16617.8|16615.8|16620.4|16618.4|16617.2|16615.2|221
1704785400000|2024-01-09 07:30:00|16617.7|16615.7|16616.6|16614.6|16618.2|16616.2|16611.6|16609.6|768
1704785700000|2024-01-09 07:35:00|16616.4|16614.4|16617.3|16615.3|16618.6|16616.6|16615.2|16613.2|173
1704786000000|2024-01-09 07:40:00|16617.4|16615.4|16617.6|16615.6|16617.8|16615.8|16614.1|16612.1|294
1704786300000|2024-01-09 07:45:00|16617.3|16615.3|16613.3|16611.3|16617.8|16615.8|16611.3|16609.3|292
1704786600000|2024-01-09 07:50:00|16613.2|16611.2|16613.7|16611.7|16615.6|16613.6|16611.2|16609.2|278
1704786900000|2024-01-09 07:55:00|16613.8|16611.8|16612.4|16610.4|16615.3|16613.3|16611.6|16609.6|243
1704787200000|2024-01-09 08:00:00|16612.6|16610.6|16601.6|16599.6|16613.1|16611.1|16601.4|16599.4|1379
1704787500000|2024-01-09 08:05:00|16601.7|16599.7|16607.4|16605.4|16608.9|16606.9|16597.1|16595.1|1106
1704787800000|2024-01-09 08:10:00|16607.3|16605.3|16599.8|16597.8|16607.4|16605.4|16599.4|16597.4|466
1704788100000|2024-01-09 08:15:00|16599.9|16597.9|16598.2|16596.2|16600.9|16598.9|16596.9|16594.9|571
1704788400000|2024-01-09 08:20:00|16598.3|16596.3|16600.2|16598.2|16601.8|16599.8|16597.8|16595.8|318
1704788700000|2024-01-09 08:25:00|16600.3|16598.3|16594.7|16592.7|16601.1|16599.1|16592.6|16590.6|810
1704789000000|2024-01-09 08:30:00|16594.8|16592.8|16591.3|16589.3|16596.4|16594.4|16587.3|16585.3|766
1704789300000|2024-01-09 08:35:00|16591.2|16589.2|16590.6|16588.6|16592.3|16590.3|16588.1|16586.1|624
1704789600000|2024-01-09 08:40:00|16590.4|16588.4|16589.4|16587.4|16591.8|16589.8|16587.3|16585.3|511
1704789900000|2024-01-09 08:45:00|16589.3|16587.3|16585.4|16583.4|16591.4|16589.4|16584.6|16582.6|702
1704790200000|2024-01-09 08:50:00|16585.3|16583.3|16585.3|16583.3|16591.7|16589.7|16584.3|16582.3|668
1704790500000|2024-01-09 08:55:00|16585.1|16583.1|16591.3|16589.3|16591.4|16589.4|16582.9|16580.9|474
1704790800000|2024-01-09 09:00:00|16591.4|16589.4|16595.4|16593.4|16599.7|16597.7|16591.4|16589.4|1104
1704791100000|2024-01-09 09:05:00|16595.3|16593.3|16579.7|16577.7|16595.3|16593.3|16579.6|16577.6|803
1704791400000|2024-01-09 09:10:00|16579.6|16577.6|16570.2|16568.2|16580.1|16578.1|16566.7|16564.7|1610
1704791700000|2024-01-09 09:15:00|16570.3|16568.3|16572.8|16570.8|16575.1|16573.1|16567.4|16565.4|589
1704792000000|2024-01-09 09:20:00|16572.9|16570.9|16571.2|16569.2|16574.4|16572.4|16565.8|16563.8|897
1704792300000|2024-01-09 09:25:00|16571.3|16569.3|16579.3|16577.3|16579.7|16577.7|16570.8|16568.8|867
1704792600000|2024-01-09 09:30:00|16579.2|16577.2|16581.6|16579.6|16584.7|16582.7|16577.6|16575.6|750
1704792900000|2024-01-09 09:35:00|16581.4|16579.4|16578.9|16576.9|16584.1|16582.1|16578.2|16576.2|656
1704793200000|2024-01-09 09:40:00|16578.8|16576.8|16584.7|16582.7|16585.4|16583.4|16577.9|16575.9|343
1704793500000|2024-01-09 09:45:00|16584.8|16582.8|16587.7|16585.7|16587.7|16585.7|16582.2|16580.2|488
1704793800000|2024-01-09 09:50:00|16587.8|16585.8|16588.1|16586.1|16593.6|16591.6|16587.7|16585.7|581
1704794100000|2024-01-09 09:55:00|16587.9|16585.9|16586.6|16584.6|16589.4|16587.4|16584.4|16582.4|476
1704794400000|2024-01-09 10:00:00|16586.4|16584.4|16580.2|16578.2|16586.9|16584.9|16572.9|16570.9|809
1704794700000|2024-01-09 10:05:00|16580.3|16578.3|16574.9|16572.9|16580.7|16578.7|16572.6|16570.6|466
1704795000000|2024-01-09 10:10:00|16575.1|16573.1|16582.8|16580.8|16586.7|16584.7|16572.6|16570.6|622
1704795300000|2024-01-09 10:15:00|16582.7|16580.7|16584.1|16582.1|16588.2|16586.2|16582.7|16580.7|482
1704795600000|2024-01-09 10:20:00|16584.2|16582.2|16585.2|16583.2|16586.1|16584.1|16579.8|16577.8|371
1704795900000|2024-01-09 10:25:00|16585.1|16583.1|16581.6|16579.6|16587.8|16585.8|16581.3|16579.3|274
1704796200000|2024-01-09 10:30:00|16581.4|16579.4|16584.2|16582.2|16584.9|16582.9|16576.9|16574.9|545
1704796500000|2024-01-09 10:35:00|16584.1|16582.1|16581.2|16579.2|16584.8|16582.8|16579.2|16577.2|213
1704796800000|2024-01-09 10:40:00|16581.1|16579.1|16577.8|16575.8|16582.9|16580.9|16575.7|16573.7|367
1704797100000|2024-01-09 10:45:00|16577.9|16575.9|16576.7|16574.7|16578.2|16576.2|16568.2|16566.2|1826
1704797400000|2024-01-09 10:50:00|16576.6|16574.6|16574.7|16572.7|16579.1|16577.1|16574.2|16572.2|301
1704797700000|2024-01-09 10:55:00|16574.3|16572.3|16576.4|16574.4|16577.8|16575.8|16573.1|16571.1|342
1704798000000|2024-01-09 11:00:00|16576.3|16574.3|16572.9|16570.9|16580.4|16578.4|16572.3|16570.3|538
1704798300000|2024-01-09 11:05:00|16572.8|16570.8|16563.3|16561.3|16574.4|16572.4|16562.3|16560.3|793
1704798600000|2024-01-09 11:10:00|16563.2|16561.2|16562.8|16560.8|16564.2|16562.2|16557.7|16555.7|1205
1704798900000|2024-01-09 11:15:00|16562.7|16560.7|16560.3|16558.3|16566.7|16564.7|16559.8|16557.8|632
1704799200000|2024-01-09 11:20:00|16560.6|16558.6|16561.3|16559.3|16562.9|16560.9|16558.1|16556.1|433
1704799500000|2024-01-09 11:25:00|16561.2|16559.2|16557.8|16555.8|16561.2|16559.2|16556.8|16554.8|466
1704799800000|2024-01-09 11:30:00|16557.7|16555.7|16561.1|16559.1|16562.4|16560.4|16553.7|16551.7|802
1704800100000|2024-01-09 11:35:00|16560.9|16558.9|16552.8|16550.8|16561.3|16559.3|16551.9|16549.9|633
1704800400000|2024-01-09 11:40:00|16552.9|16550.9|16550.7|16548.7|16553.1|16551.1|16546.6|16544.6|938
1704800700000|2024-01-09 11:45:00|16550.6|16548.6|16549.2|16547.2|16551.7|16549.7|16547.4|16545.4|341
1704801000000|2024-01-09 11:50:00|16549.3|16547.3|16539.6|16537.6|16549.4|16547.4|16536.6|16534.6|1429
1704801300000|2024-01-09 11:55:00|16539.7|16537.7|16540.3|16538.3|16541.3|16539.3|16532.6|16530.6|1306
1704801600000|2024-01-09 12:00:00|16540.2|16538.2|16540.3|16538.3|16540.9|16538.9|16534.3|16532.3|1138
1704801900000|2024-01-09 12:05:00|16540.4|16538.4|16548.6|16546.6|16549.1|16547.1|16539.8|16537.8|1361
1704802200000|2024-01-09 12:10:00|16548.4|16546.4|16555.3|16553.3|16556.7|16554.7|16546.8|16544.8|1095
1704802500000|2024-01-09 12:15:00|16555.2|16553.2|16559.8|16557.8|16563.6|16561.6|16552.7|16550.7|1396
1704802800000|2024-01-09 12:20:00|16559.7|16557.7|16549.8|16547.8|16561.7|16559.7|16549.2|16547.2|846
1704803100000|2024-01-09 12:25:00|16549.7|16547.7|16552.8|16550.8|16558.1|16556.1|16549.7|16547.7|1011
1704803400000|2024-01-09 12:30:00|16552.7|16550.7|16563.3|16561.3|16565.9|16563.9|16546.9|16544.9|1669
1704803700000|2024-01-09 12:35:00|16563.4|16561.4|16561.6|16559.6|16564.4|16562.4|16556.8|16554.8|1032
1704804000000|2024-01-09 12:40:00|16561.4|16559.4|16558.6|16556.6|16562.9|16560.9|16555.7|16553.7|806
1704804300000|2024-01-09 12:45:00|16558.8|16556.8|16561.1|16559.1|16563.9|16561.9|16558.6|16556.6|576
1704804600000|2024-01-09 12:50:00|16560.9|16558.9|16566.3|16564.3|16567.4|16565.4|16560.1|16558.1|720
1704804900000|2024-01-09 12:55:00|16566.2|16564.2|16568.8|16566.8|16570.9|16568.9|16563.9|16561.9|1152
1704805200000|2024-01-09 13:00:00|16568.6|16566.6|16553.2|16551.2|16569.4|16567.4|16552.1|16550.1|1481
1704805500000|2024-01-09 13:05:00|16553.3|16551.3|16555.3|16553.3|16557.4|16555.4|16550.3|16548.3|916
1704805800000|2024-01-09 13:10:00|16555.2|16553.2|16561.2|16559.2|16562.8|16560.8|16553.1|16551.1|1017
1704806100000|2024-01-09 13:15:00|16561.1|16559.1|16556.4|16554.4|16562.6|16560.6|16548.6|16546.6|1157
1704806400000|2024-01-09 13:20:00|16556.2|16554.2|16548.7|16546.7|16559.1|16557.1|16547.6|16545.6|1479
1704806700000|2024-01-09 13:25:00|16548.8|16546.8|16547.3|16545.3|16551.2|16549.2|16547.3|16545.3|657
1704807000000|2024-01-09 13:30:00|16547.2|16545.2|16534.9|16532.9|16550.2|16548.2|16529.7|16527.7|3616
1704807300000|2024-01-09 13:35:00|16535.1|16533.1|16528.7|16526.7|16535.1|16533.1|16521.8|16519.8|3137
1704807600000|2024-01-09 13:40:00|16528.8|16526.8|16509.4|16507.4|16529.6|16527.6|16508.6|16506.6|3071
1704807900000|2024-01-09 13:45:00|16509.6|16507.6|16516.2|16514.2|16517.3|16515.3|16504.4|16502.4|2890
1704808200000|2024-01-09 13:50:00|16516.3|16514.3|16513.3|16511.3|16519.7|16517.7|16511.6|16509.6|1860
1704808500000|2024-01-09 13:55:00|16513.2|16511.2|16511.3|16509.3|16514.6|16512.6|16505.3|16503.3|2072
1704808800000|2024-01-09 14:00:00|16511.6|16509.6|16516.8|16514.8|16518.7|16516.7|16509.7|16507.7|1816
1704809100000|2024-01-09 14:05:00|16516.6|16514.6|16521.8|16519.8|16522.3|16520.3|16511.6|16509.6|2076
1704809400000|2024-01-09 14:10:00|16521.9|16519.9|16525.6|16523.6|16526.9|16524.9|16520.1|16518.1|2319
1704809700000|2024-01-09 14:15:00|16525.4|16523.4|16517.9|16515.9|16526.8|16524.8|16514.1|16512.1|2041
1704810000000|2024-01-09 14:20:00|16517.8|16515.8|16513.4|16511.4|16520.7|16518.7|16511.9|16509.9|1575
1704810300000|2024-01-09 14:25:00|16513.3|16511.3|16517.1|16515.1|16526.2|16524.2|16512.4|16510.4|3752
1704810600000|2024-01-09 14:30:00|16516.6|16515.6|16556.3|16555.3|16559.7|16558.7|16512.8|16511.8|21466
1704810900000|2024-01-09 14:35:00|16556.4|16555.4|16531.7|16530.7|16557.6|16556.6|16525.8|16524.8|13718
1704811200000|2024-01-09 14:40:00|16532.1|16531.1|16521.1|16520.1|16548.7|16547.7|16505.9|16504.9|14019
1704811500000|2024-01-09 14:45:00|16520.8|16519.8|16520.2|16519.2|16534.7|16533.7|16507.9|16506.9|8746
1704811800000|2024-01-09 14:50:00|16522.2|16521.2|16521.6|16520.6|16537.9|16536.9|16513.7|16512.7|7800
1704812100000|2024-01-09 14:55:00|16521.4|16520.4|16550.1|16549.1|16550.8|16549.8|16516.6|16515.6|6986
1704812400000|2024-01-09 15:00:00|16550.4|16549.4|16536.4|16535.4|16557.1|16556.1|16535.8|16534.8|7291
1704812700000|2024-01-09 15:05:00|16536.7|16535.7|16565.6|16564.6|16565.8|16564.8|16528.7|16527.7|10251
1704813000000|2024-01-09 15:10:00|16565.8|16564.8|16577.8|16576.8|16578.2|16577.2|16564.8|16563.8|7608
1704813300000|2024-01-09 15:15:00|16577.6|16576.6|16585.6|16584.6|16592.1|16591.1|16573.7|16572.7|8102
1704813600000|2024-01-09 15:20:00|16585.8|16584.8|16588.7|16587.7|16591.9|16590.9|16582.4|16581.4|5198
1704813900000|2024-01-09 15:25:00|16588.9|16587.9|16572.9|16571.9|16589.4|16588.4|16562.9|16561.9|7311
1704814200000|2024-01-09 15:30:00|16573.1|16572.1|16574.4|16573.4|16577.7|16576.7|16557.3|16556.3|7775
1704814500000|2024-01-09 15:35:00|16574.1|16573.1|16590.9|16589.9|16593.2|16592.2|16570.9|16569.9|6143
1704814800000|2024-01-09 15:40:00|16591.1|16590.1|16590.7|16589.7|16595.7|16594.7|16581.9|16580.9|5087
1704815100000|2024-01-09 15:45:00|16590.8|16589.8|16593.8|16592.8|16595.2|16594.2|16580.8|16579.8|4930
1704815400000|2024-01-09 15:50:00|16593.2|16592.2|16582.8|16581.8|16596.7|16595.7|16574.8|16573.8|5522
1704815700000|2024-01-09 15:55:00|16583.2|16582.2|16582.3|16581.3|16593.3|16592.3|16574|16573|5364
1704816000000|2024-01-09 16:00:00|16581.5|16580.5|16605.8|16604.8|16609.3|16608.3|16581.5|16580.5|7392
1704816300000|2024-01-09 16:05:00|16605.6|16604.6|16605.3|16604.3|16610.5|16609.5|16593.1|16592.1|5798
1704816600000|2024-01-09 16:10:00|16605.1|16604.1|16610.3|16609.3|16611.5|16610.5|16599.4|16598.4|3974
1704816900000|2024-01-09 16:15:00|16610.1|16609.1|16624.1|16623.1|16629.9|16628.9|16610|16609|7843
1704817200000|2024-01-09 16:20:00|16624.3|16623.3|16634.1|16633.1|16635|16634|16622.1|16621.1|4472
1704817500000|2024-01-09 16:25:00|16634.3|16633.3|16628.3|16627.3|16634.3|16633.3|16623.6|16622.6|4330
1704817800000|2024-01-09 16:30:00|16628.4|16627.4|16632.5|16631.5|16636.9|16635.9|16626.9|16625.9|4729
1704818100000|2024-01-09 16:35:00|16632.4|16631.4|16631.6|16630.6|16636.8|16635.8|16629.3|16628.3|3814
1704818400000|2024-01-09 16:40:00|16631|16630|16634.3|16633.3|16636.3|16635.3|16622.3|16621.3|4170
1704818700000|2024-01-09 16:45:00|16633.8|16632.8|16640.4|16639.4|16642|16641|16631.1|16630.1|3956
1704819000000|2024-01-09 16:50:00|16640.5|16639.5|16662.3|16661.3|16664.8|16663.8|16640.4|16639.4|9134
1704819300000|2024-01-09 16:55:00|16662.4|16661.4|16680.4|16679.4|16680.8|16679.8|16661.8|16660.8|8213
1704819600000|2024-01-09 17:00:00|16680.8|16679.8|16671.5|16670.5|16682.9|16681.9|16664.8|16663.8|6646
1704819900000|2024-01-09 17:05:00|16671.4|16670.4|16687|16686|16687.5|16686.5|16670.5|16669.5|5344
1704820200000|2024-01-09 17:10:00|16686.9|16685.9|16676.5|16675.5|16686.9|16685.9|16673.8|16672.8|4405
1704820500000|2024-01-09 17:15:00|16676.6|16675.6|16666|16665|16679.3|16678.3|16663|16662|4786
1704820800000|2024-01-09 17:20:00|16666.3|16665.3|16672|16671|16675|16674|16665|16664|3712
1704821100000|2024-01-09 17:25:00|16671.9|16670.9|16674.6|16673.6|16676.3|16675.3|16670.9|16669.9|2612
1704821400000|2024-01-09 17:30:00|16674.8|16673.8|16666.1|16665.1|16677.8|16676.8|16662.5|16661.5|3991
1704821700000|2024-01-09 17:35:00|16666|16665|16669|16668|16672.8|16671.8|16665.6|16664.6|2943
1704822000000|2024-01-09 17:40:00|16668.9|16667.9|16679.3|16678.3|16680.6|16679.6|16668.6|16667.6|3366
1704822300000|2024-01-09 17:45:00|16679.1|16678.1|16675.8|16674.8|16682|16681|16672.5|16671.5|2993
1704822600000|2024-01-09 17:50:00|16675.5|16674.5|16691.9|16690.9|16694.8|16693.8|16675.3|16674.3|5721
1704822900000|2024-01-09 17:55:00|16692.1|16691.1|16693.5|16692.5|16695.8|16694.8|16685.8|16684.8|3800
1704823200000|2024-01-09 18:00:00|16693.6|16692.6|16714.5|16713.5|16715.6|16714.6|16693|16692|7334
1704823500000|2024-01-09 18:05:00|16714.6|16713.6|16686.4|16685.4|16716.1|16715.1|16681.9|16680.9|6953
1704823800000|2024-01-09 18:10:00|16686.3|16685.3|16699.9|16698.9|16701.8|16700.8|16685.3|16684.3|3904
1704824100000|2024-01-09 18:15:00|16699.8|16698.8|16696.1|16695.1|16700.8|16699.8|16692.5|16691.5|2849
1704824400000|2024-01-09 18:20:00|16696|16695|16684.1|16683.1|16698.8|16697.8|16683|16682|3462
1704824700000|2024-01-09 18:25:00|16683.9|16682.9|16677.4|16676.4|16689.6|16688.6|16674.8|16673.8|4417
1704825000000|2024-01-09 18:30:00|16677.3|16676.3|16652.1|16651.1|16678.1|16677.1|16645.6|16644.6|11263
1704825300000|2024-01-09 18:35:00|16652.2|16651.2|16661.9|16660.9|16668.9|16667.9|16648.6|16647.6|4963
1704825600000|2024-01-09 18:40:00|16662.1|16661.1|16656.9|16655.9|16663.7|16662.7|16654.8|16653.8|3350
1704825900000|2024-01-09 18:45:00|16657.1|16656.1|16677.2|16676.2|16680.1|16679.1|16652.7|16651.7|5601
1704826200000|2024-01-09 18:50:00|16677.1|16676.1|16700.1|16699.1|16701.9|16700.9|16676.6|16675.6|6743
1704826500000|2024-01-09 18:55:00|16700.2|16699.2|16687.4|16686.4|16703.2|16702.2|16682.9|16681.9|4909
1704826800000|2024-01-09 19:00:00|16687.8|16686.8|16694.7|16693.7|16698.2|16697.2|16687.6|16686.6|3753
1704827100000|2024-01-09 19:05:00|16694.6|16693.6|16701.1|16700.1|16702.8|16701.8|16694.3|16693.3|2910
1704827400000|2024-01-09 19:10:00|16701.2|16700.2|16679.1|16678.1|16701.7|16700.7|16677.4|16676.4|4641
1704827700000|2024-01-09 19:15:00|16679.2|16678.2|16674.3|16673.3|16681.8|16680.8|16664.6|16663.6|5781
1704828000000|2024-01-09 19:20:00|16673.9|16672.9|16671.6|16670.6|16684|16683|16667.9|16666.9|3715
1704828300000|2024-01-09 19:25:00|16671.8|16670.8|16662.6|16661.6|16675.9|16674.9|16655.4|16654.4|4688
1704828600000|2024-01-09 19:30:00|16662.5|16661.5|16677.6|16676.6|16680.3|16679.3|16662|16661|3905
1704828900000|2024-01-09 19:35:00|16677.8|16676.8|16664.9|16663.9|16681.6|16680.6|16663.6|16662.6|3444
1704829200000|2024-01-09 19:40:00|16665|16664|16659.3|16658.3|16670.4|16669.4|16652.5|16651.5|3851
1704829500000|2024-01-09 19:45:00|16659.1|16658.1|16673|16672|16674.4|16673.4|16655.5|16654.5|3742
1704829800000|2024-01-09 19:50:00|16673.6|16672.6|16672.9|16671.9|16677.5|16676.5|16661.9|16660.9|4387
1704830100000|2024-01-09 19:55:00|16673|16672|16674.6|16673.6|16678|16677|16663.5|16662.5|3236
1704830400000|2024-01-09 20:00:00|16674.8|16673.8|16681.8|16680.8|16684.3|16683.3|16672.5|16671.5|4564
1704830700000|2024-01-09 20:05:00|16681.5|16680.5|16663.4|16662.4|16684.3|16683.3|16647.3|16646.3|7892
1704831000000|2024-01-09 20:10:00|16663.5|16662.5|16665.1|16664.1|16675.8|16674.8|16659.4|16658.4|5765
1704831300000|2024-01-09 20:15:00|16665.3|16664.3|16671.9|16670.9|16677.8|16676.8|16664.1|16663.1|3940
1704831600000|2024-01-09 20:20:00|16671.8|16670.8|16670.5|16669.5|16688.5|16687.5|16669.3|16668.3|5406
1704831900000|2024-01-09 20:25:00|16669.9|16668.9|16672.3|16671.3|16676.6|16675.6|16664.8|16663.8|3960
1704832200000|2024-01-09 20:30:00|16672.9|16671.9|16664.6|16663.6|16675.3|16674.3|16661.8|16660.8|4141
1704832500000|2024-01-09 20:35:00|16664.3|16663.3|16661.4|16660.4|16668.5|16667.5|16657.1|16656.1|4297
1704832800000|2024-01-09 20:40:00|16659.5|16658.5|16650.5|16649.5|16661.1|16660.1|16642|16641|6927
1704833100000|2024-01-09 20:45:00|16650.3|16649.3|16639.5|16638.5|16653.6|16652.6|16638.7|16637.7|5756
1704833400000|2024-01-09 20:50:00|16640.5|16639.5|16674.2|16673.2|16677.8|16676.8|16624.2|16623.2|16055
1704833700000|2024-01-09 20:55:00|16676.1|16675.1|16676.6|16675.6|16685.8|16684.8|16667.2|16666.2|21717
1704834000000|2024-01-09 21:00:00|16677.1|16676.1|16680|16678|16682.6|16680.6|16674.5|16672.5|5064
1704834300000|2024-01-09 21:05:00|16680.1|16678.1|16674.8|16672.8|16680.5|16678.5|16672.3|16670.3|1415
1704834600000|2024-01-09 21:10:00|16674.7|16672.7|16676.2|16674.2|16678.1|16676.1|16672.1|16670.1|970
1704834900000|2024-01-09 21:15:00|16676.7|16674.7|16677.7|16675.7|16679.6|16677.6|16676.2|16674.2|564
1704835200000|2024-01-09 21:20:00|16678|16676|16675|16673|16678.3|16676.3|16674.5|16672.5|368
1704835500000|2024-01-09 21:25:00|16674.7|16672.7|16673.5|16671.5|16676.2|16674.2|16673.5|16671.5|301
1704835800000|2024-01-09 21:30:00|16673.6|16671.6|16673.5|16671.5|16674.1|16672.1|16671.2|16669.2|291
1704836100000|2024-01-09 21:35:00|16673.3|16671.3|16673.2|16671.2|16673.6|16671.6|16671.8|16669.8|194
1704836400000|2024-01-09 21:40:00|16673.3|16671.3|16676.5|16674.5|16678.1|16676.1|16673.2|16671.2|305
1704836700000|2024-01-09 21:45:00|16676.6|16674.6|16679.1|16677.1|16679.1|16677.1|16675.3|16673.3|531
1704837000000|2024-01-09 21:50:00|16679.2|16677.2|16676|16674|16679.8|16677.8|16675.3|16673.3|246
1704837300000|2024-01-09 21:55:00|16675.8|16673.8|16676.4|16671.4|16676.5|16674.5|16671.2|16669.2|365
1704837600000|2024-01-09 22:00:00|16676.5|16671.5|16677.5|16672.5|16677.7|16672.7|16676.4|16671.4|0
1704837900000|2024-01-09 22:05:00|16677.4|16672.4|16677.5|16672.5|16677.7|16672.7|16677.4|16672.4|0
1704838200000|2024-01-09 22:10:00|16677.6|16672.6|16672.9|16667.9|16677.6|16672.6|16672.5|16667.5|0
1704838500000|2024-01-09 22:15:00|16672.8|16667.8|16673.8|16668.8|16674.1|16669.1|16671.7|16666.7|0
1704838800000|2024-01-09 22:20:00|16673.9|16668.9|16673|16668|16674.5|16669.5|16673|16668|0
1704839100000|2024-01-09 22:25:00|16673.9|16668.9|16673.3|16668.3|16673.9|16668.9|16671|16666|0
1704839400000|2024-01-09 22:30:00|16673.4|16668.4|16673.2|16668.2|16673.9|16668.9|16673.2|16668.2|0
1704839700000|2024-01-09 22:35:00|16673.1|16668.1|16673.2|16668.2|16674.3|16669.3|16673.1|16668.1|0
1704840000000|2024-01-09 22:40:00|16672.6|16667.6|16673.1|16668.1|16673.6|16668.6|16672.6|16667.6|0
1704840300000|2024-01-09 22:45:00|16673.2|16668.2|16673.5|16668.5|16673.7|16668.7|16673.2|16668.2|0
1704840600000|2024-01-09 22:50:00|16674.1|16669.1|16673.9|16668.9|16674.1|16669.1|16673.6|16668.6|0
1704840900000|2024-01-09 22:55:00|16674|16669|16674.1|16669.1|16675.5|16670.5|16674|16669|0
1704841200000|2024-01-09 23:00:00|16674.6|16669.6|16667.5|16665.5|16674.8|16672.8|16666.1|16664.1|808
1704841500000|2024-01-09 23:05:00|16667.9|16665.9|16664.5|16662.5|16668.1|16666.1|16664|16662|329
1704841800000|2024-01-09 23:10:00|16664.3|16662.3|16668.8|16666.8|16669.1|16667.1|16664.1|16662.1|257
1704842100000|2024-01-09 23:15:00|16668.9|16666.9|16669.8|16667.8|16669.8|16667.8|16667|16665|205
1704842400000|2024-01-09 23:20:00|16669.9|16667.9|16670.3|16668.3|16670.9|16668.9|16668.5|16666.5|130
1704842700000|2024-01-09 23:25:00|16670.4|16668.4|16673.3|16671.3|16673.4|16671.4|16670.1|16668.1|272
1704843000000|2024-01-09 23:30:00|16673.4|16671.4|16674|16672|16674.9|16672.9|16673.1|16671.1|155
1704843300000|2024-01-09 23:35:00|16674.3|16672.3|16674.1|16672.1|16675.6|16673.6|16673.3|16671.3|191
1704843600000|2024-01-09 23:40:00|16674|16672|16676.5|16674.5|16676.8|16674.8|16673.8|16671.8|124
1704843900000|2024-01-09 23:45:00|16676.6|16674.6|16679|16677|16679.4|16677.4|16675.9|16673.9|194
1704844200000|2024-01-09 23:50:00|16678.9|16676.9|16681.5|16679.5|16681.6|16679.6|16678.8|16676.8|236
1704844500000|2024-01-09 23:55:00|16681.4|16679.4|16684.9|16682.9|16686.1|16684.1|16680.5|16678.5|256
1704844800000|2024-01-10 00:00:00|16685|16683|16690.3|16688.3|16690.9|16688.9|16684.1|16682.1|466
1704845100000|2024-01-10 00:05:00|16690.1|16688.1|16692.9|16690.9|16697.8|16695.8|16690.1|16688.1|790
1704845400000|2024-01-10 00:10:00|16692.8|16690.8|16694.1|16692.1|16695.5|16693.5|16692.3|16690.3|318
1704845700000|2024-01-10 00:15:00|16694|16692|16690.5|16688.5|16696.5|16694.5|16689.9|16687.9|372
1704846000000|2024-01-10 00:20:00|16690.4|16688.4|16693.8|16691.8|16694.1|16692.1|16688.3|16686.3|315
1704846300000|2024-01-10 00:25:00|16693.9|16691.9|16693.5|16691.5|16695.4|16693.4|16690.3|16688.3|235
1704846600000|2024-01-10 00:30:00|16693.4|16691.4|16695.3|16693.3|16695.9|16693.9|16691.5|16689.5|178
1704846900000|2024-01-10 00:35:00|16695.1|16693.1|16691.5|16689.5|16696.1|16694.1|16691.3|16689.3|320
1704847200000|2024-01-10 00:40:00|16691.6|16689.6|16690.8|16688.8|16692.6|16690.6|16687.9|16685.9|298
1704847500000|2024-01-10 00:45:00|16690.9|16688.9|16685.5|16683.5|16691.3|16689.3|16684.8|16682.8|372
1704847800000|2024-01-10 00:50:00|16685.4|16683.4|16683|16681|16688.4|16686.4|16682.5|16680.5|378
1704848100000|2024-01-10 00:55:00|16682|16680|16684.6|16682.6|16685.1|16683.1|16680.6|16678.6|373
1704848400000|2024-01-10 01:00:00|16685.1|16683.1|16676.3|16674.3|16685.4|16683.4|16676.1|16674.1|557
1704848700000|2024-01-10 01:05:00|16676.5|16674.5|16679.9|16677.9|16680.1|16678.1|16675.3|16673.3|173
1704849000000|2024-01-10 01:10:00|16680|16678|16675.8|16673.8|16681.9|16679.9|16675.6|16673.6|310
1704849300000|2024-01-10 01:15:00|16675.9|16673.9|16680.5|16678.5|16681.3|16679.3|16674.4|16672.4|259
1704849600000|2024-01-10 01:20:00|16680.6|16678.6|16671.3|16669.3|16680.8|16678.8|16670.9|16668.9|458
1704849900000|2024-01-10 01:25:00|16671.4|16669.4|16674.1|16672.1|16674.5|16672.5|16670.5|16668.5|205
1704850200000|2024-01-10 01:30:00|16674.3|16672.3|16674.5|16672.5|16678.5|16676.5|16672.4|16670.4|360
1704850500000|2024-01-10 01:35:00|16674.6|16672.6|16676.6|16674.6|16678|16676|16672.3|16670.3|176
1704850800000|2024-01-10 01:40:00|16676.3|16674.3|16674.3|16672.3|16677.5|16675.5|16670.8|16668.8|277
1704851100000|2024-01-10 01:45:00|16674.4|16672.4|16674.3|16672.3|16676.6|16674.6|16672.1|16670.1|214
1704851400000|2024-01-10 01:50:00|16674.4|16672.4|16679.3|16677.3|16679.5|16677.5|16671.1|16669.1|280
1704851700000|2024-01-10 01:55:00|16679.4|16677.4|16681.8|16679.8|16682.6|16680.6|16678.3|16676.3|319
1704852000000|2024-01-10 02:00:00|16681.9|16679.9|16678.8|16676.8|16686.4|16684.4|16678.6|16676.6|553
1704852300000|2024-01-10 02:05:00|16678.9|16676.9|16682.9|16680.9|16683.8|16681.8|16678.3|16676.3|225
1704852600000|2024-01-10 02:10:00|16682.8|16680.8|16683.5|16681.5|16684.3|16682.3|16680.8|16678.8|154
1704852900000|2024-01-10 02:15:00|16683.6|16681.6|16685.8|16683.8|16686.3|16684.3|16683.3|16681.3|273
1704853200000|2024-01-10 02:20:00|16685.6|16683.6|16679.8|16677.8|16685.8|16683.8|16679.8|16677.8|309
1704853500000|2024-01-10 02:25:00|16679.9|16677.9|16678.3|16676.3|16682.3|16680.3|16678.1|16676.1|141
1704853800000|2024-01-10 02:30:00|16678.4|16676.4|16682.5|16680.5|16683|16681|16675.5|16673.5|327
1704854100000|2024-01-10 02:35:00|16682.3|16680.3|16683.3|16681.3|16684.9|16682.9|16681.4|16679.4|168
1704854400000|2024-01-10 02:40:00|16683.4|16681.4|16685.6|16683.6|16685.8|16683.8|16681.6|16679.6|140
1704854700000|2024-01-10 02:45:00|16685.8|16683.8|16687|16685|16688.3|16686.3|16684.8|16682.8|198
1704855000000|2024-01-10 02:50:00|16687.1|16685.1|16684.5|16682.5|16688.4|16686.4|16683.1|16681.1|257
1704855300000|2024-01-10 02:55:00|16684.4|16682.4|16683.5|16681.5|16685.9|16683.9|16682.9|16680.9|156
1704855600000|2024-01-10 03:00:00|16683.6|16681.6|16682.1|16680.1|16684.8|16682.8|16681.1|16679.1|217
1704855900000|2024-01-10 03:05:00|16682.3|16680.3|16681.3|16679.3|16682.6|16680.6|16679.3|16677.3|144
1704856200000|2024-01-10 03:10:00|16681.4|16679.4|16675.3|16673.3|16681.4|16679.4|16675.3|16673.3|211
1704856500000|2024-01-10 03:15:00|16675.4|16673.4|16680.3|16678.3|16681.1|16679.1|16675|16673|229
1704856800000|2024-01-10 03:20:00|16680.1|16678.1|16677.4|16675.4|16680.9|16678.9|16674.3|16672.3|255
1704857100000|2024-01-10 03:25:00|16677.3|16675.3|16675.5|16673.5|16678.1|16676.1|16674.9|16672.9|128
1704857400000|2024-01-10 03:30:00|16675.4|16673.4|16672.3|16670.3|16676.4|16674.4|16671.6|16669.6|226
1704857700000|2024-01-10 03:35:00|16672|16670|16673.8|16671.8|16674.4|16672.4|16669.3|16667.3|362
1704858000000|2024-01-10 03:40:00|16673.9|16671.9|16672.3|16670.3|16674.4|16672.4|16671.3|16669.3|182
1704858300000|2024-01-10 03:45:00|16672.4|16670.4|16671|16669|16673.9|16671.9|16671|16669|129
1704858600000|2024-01-10 03:50:00|16671.1|16669.1|16672.3|16670.3|16673.1|16671.1|16670|16668|117
1704858900000|2024-01-10 03:55:00|16672.1|16670.1|16672.8|16670.8|16673.1|16671.1|16670.8|16668.8|91
1704859200000|2024-01-10 04:00:00|16672.6|16670.6|16676.3|16674.3|16676.9|16674.9|16671.8|16669.8|188
1704859500000|2024-01-10 04:05:00|16676.1|16674.1|16679.1|16677.1|16680.8|16678.8|16675.1|16673.1|338
1704859800000|2024-01-10 04:10:00|16679.3|16677.3|16681.5|16679.5|16682.6|16680.6|16679|16677|198
1704860100000|2024-01-10 04:15:00|16681.4|16679.4|16678.6|16676.6|16682.4|16680.4|16678|16676|187
1704860400000|2024-01-10 04:20:00|16678.8|16676.8|16680|16678|16681.6|16679.6|16678.4|16676.4|151
1704860700000|2024-01-10 04:25:00|16680.1|16678.1|16678.8|16676.8|16680.8|16678.8|16676.4|16674.4|194
1704861000000|2024-01-10 04:30:00|16679|16677|16674.3|16672.3|16679.1|16677.1|16673.9|16671.9|210
1704861300000|2024-01-10 04:35:00|16674.1|16672.1|16676.8|16674.8|16677|16675|16674.1|16672.1|108
1704861600000|2024-01-10 04:40:00|16676.9|16674.9|16676.3|16674.3|16677.3|16675.3|16674.8|16672.8|143
1704861900000|2024-01-10 04:45:00|16676.1|16674.1|16677|16675|16677.6|16675.6|16674|16672|123
1704862200000|2024-01-10 04:50:00|16677.1|16675.1|16677.9|16675.9|16679|16677|16677.1|16675.1|90
1704862500000|2024-01-10 04:55:00|16677.8|16675.8|16675|16673|16677.9|16675.9|16674.8|16672.8|78
1704862800000|2024-01-10 05:00:00|16674.9|16672.9|16673|16671|16676.6|16674.6|16672.1|16670.1|204
1704863100000|2024-01-10 05:05:00|16673.1|16671.1|16673.1|16671.1|16675.5|16673.5|16671.3|16669.3|147
1704863400000|2024-01-10 05:10:00|16673.3|16671.3|16675.5|16673.5|16675.9|16673.9|16671.3|16669.3|116
1704863700000|2024-01-10 05:15:00|16675.4|16673.4|16672.3|16670.3|16678|16676|16672.3|16670.3|132
1704864000000|2024-01-10 05:20:00|16672.1|16670.1|16672.8|16670.8|16673.8|16671.8|16671|16669|108
1704864300000|2024-01-10 05:25:00|16672.6|16670.6|16668.6|16666.6|16672.9|16670.9|16667.9|16665.9|246
1704864600000|2024-01-10 05:30:00|16668.8|16666.8|16669.4|16667.4|16672.9|16670.9|16667.9|16665.9|256
1704864900000|2024-01-10 05:35:00|16669.5|16667.5|16668.9|16666.9|16670.1|16668.1|16667.1|16665.1|225
1704865200000|2024-01-10 05:40:00|16669|16667|16669.8|16667.8|16670.4|16668.4|16667.9|16665.9|150
1704865500000|2024-01-10 05:45:00|16669.6|16667.6|16672.8|16670.8|16673.6|16671.6|16668.5|16666.5|163
1704865800000|2024-01-10 05:50:00|16672.9|16670.9|16674.5|16672.5|16675.5|16673.5|16671.4|16669.4|211
1704866100000|2024-01-10 05:55:00|16674.8|16672.8|16673|16671|16675.8|16673.8|16671.4|16669.4|189
1704866400000|2024-01-10 06:00:00|16672.9|16670.9|16673.3|16671.3|16675.5|16673.5|16671|16669|208
1704866700000|2024-01-10 06:05:00|16673.1|16671.1|16678.5|16676.5|16679.1|16677.1|16673|16671|202
1704867000000|2024-01-10 06:10:00|16678.6|16676.6|16672.9|16670.9|16680.3|16678.3|16672.4|16670.4|212
1704867300000|2024-01-10 06:15:00|16673|16671|16674.3|16672.3|16674.3|16672.3|16672.1|16670.1|119
1704867600000|2024-01-10 06:20:00|16674.1|16672.1|16674.8|16672.8|16676.6|16674.6|16672.5|16670.5|121
1704867900000|2024-01-10 06:25:00|16674.9|16672.9|16671.4|16669.4|16676.1|16674.1|16668.1|16666.1|211
1704868200000|2024-01-10 06:30:00|16671.3|16669.3|16668.3|16666.3|16672.4|16670.4|16667.6|16665.6|176
1704868500000|2024-01-10 06:35:00|16668.4|16666.4|16668|16666|16670.5|16668.5|16667.4|16665.4|236
1704868800000|2024-01-10 06:40:00|16668.3|16666.3|16670.4|16668.4|16671.3|16669.3|16668.1|16666.1|156
1704869100000|2024-01-10 06:45:00|16670.8|16668.8|16663.8|16661.8|16671.5|16669.5|16663.4|16661.4|345
1704869400000|2024-01-10 06:50:00|16663.9|16661.9|16657.3|16655.3|16664|16662|16654|16652|691
1704869700000|2024-01-10 06:55:00|16656.8|16654.8|16660|16658|16661|16659|16654.6|16652.6|406
1704870000000|2024-01-10 07:00:00|16660.3|16658.3|16662.8|16660.8|16666.6|16664.6|16657.6|16655.6|447
1704870300000|2024-01-10 07:05:00|16662.4|16660.4|16665.5|16663.5|16668.8|16666.8|16660.1|16658.1|338
1704870600000|2024-01-10 07:10:00|16665.4|16663.4|16667.1|16665.1|16669|16667|16661|16659|258
1704870900000|2024-01-10 07:15:00|16667|16665|16671.5|16669.5|16672|16670|16665.9|16663.9|381
1704871200000|2024-01-10 07:20:00|16671.4|16669.4|16676.1|16674.1|16678.9|16676.9|16670.5|16668.5|549
1704871500000|2024-01-10 07:25:00|16676|16674|16676|16674|16677.3|16675.3|16674|16672|200
1704871800000|2024-01-10 07:30:00|16676.1|16674.1|16678|16676|16679.5|16677.5|16673.3|16671.3|326
1704872100000|2024-01-10 07:35:00|16677.9|16675.9|16681.6|16679.6|16682.4|16680.4|16677.1|16675.1|495
1704872400000|2024-01-10 07:40:00|16681.5|16679.5|16685.5|16683.5|16686|16684|16680.8|16678.8|303
1704872700000|2024-01-10 07:45:00|16685.6|16683.6|16689.8|16687.8|16690.9|16688.9|16684.3|16682.3|549
1704873000000|2024-01-10 07:50:00|16689.6|16687.6|16692.6|16690.6|16695.1|16693.1|16689.1|16687.1|590
1704873300000|2024-01-10 07:55:00|16692.5|16690.5|16692|16690|16695.1|16693.1|16690.5|16688.5|409
1704873600000|2024-01-10 08:00:00|16692.1|16690.1|16704.1|16702.1|16706|16704|16691.9|16689.9|1557
1704873900000|2024-01-10 08:05:00|16704|16702|16699|16697|16708.1|16706.1|16698.3|16696.3|730
1704874200000|2024-01-10 08:10:00|16698.6|16696.6|16693.4|16691.4|16700.4|16698.4|16687.8|16685.8|757
1704874500000|2024-01-10 08:15:00|16693.5|16691.5|16700.6|16698.6|16703.6|16701.6|16691.1|16689.1|914
1704874800000|2024-01-10 08:20:00|16700.5|16698.5|16697.6|16695.6|16705|16703|16693.3|16691.3|439
1704875100000|2024-01-10 08:25:00|16697.8|16695.8|16702.6|16700.6|16703.9|16701.9|16693.8|16691.8|494
1704875400000|2024-01-10 08:30:00|16702.4|16700.4|16697.8|16695.8|16708.6|16706.6|16697.5|16695.5|861
1704875700000|2024-01-10 08:35:00|16697.9|16695.9|16700.4|16698.4|16701.6|16699.6|16695.6|16693.6|456
1704876000000|2024-01-10 08:40:00|16700.3|16698.3|16696|16694|16701.8|16699.8|16693.3|16691.3|467
1704876300000|2024-01-10 08:45:00|16696.1|16694.1|16709.9|16707.9|16711.5|16709.5|16696|16694|864
1704876600000|2024-01-10 08:50:00|16710|16708|16703.3|16701.3|16710.8|16708.8|16702.3|16700.3|501
1704876900000|2024-01-10 08:55:00|16703.4|16701.4|16705.5|16703.5|16706.9|16704.9|16697.1|16695.1|474
1704877200000|2024-01-10 09:00:00|16705.6|16703.6|16707.9|16705.9|16708.3|16706.3|16699|16697|463
1704877500000|2024-01-10 09:05:00|16707.8|16705.8|16729.4|16727.4|16730.5|16728.5|16707.6|16705.6|1877
1704877800000|2024-01-10 09:10:00|16729.3|16727.3|16737.1|16735.1|16743.9|16741.9|16729.3|16727.3|2039
1704878100000|2024-01-10 09:15:00|16737.4|16735.4|16736.6|16734.6|16742.3|16740.3|16734.4|16732.4|829
1704878400000|2024-01-10 09:20:00|16736.4|16734.4|16742.6|16740.6|16743.4|16741.4|16735.8|16733.8|684
1704878700000|2024-01-10 09:25:00|16742.5|16740.5|16743.1|16741.1|16746.6|16744.6|16739.9|16737.9|893
1704879000000|2024-01-10 09:30:00|16743.3|16741.3|16748.4|16746.4|16752.9|16750.9|16740.9|16738.9|988
1704879300000|2024-01-10 09:35:00|16748.1|16746.1|16747.4|16745.4|16750.4|16748.4|16744.5|16742.5|718
1704879600000|2024-01-10 09:40:00|16747.3|16745.3|16744.1|16742.1|16751.8|16749.8|16744|16742|780
1704879900000|2024-01-10 09:45:00|16744.3|16742.3|16740|16738|16745.6|16743.6|16736|16734|628
1704880200000|2024-01-10 09:50:00|16739.9|16737.9|16741|16739|16743.5|16741.5|16738.3|16736.3|436
1704880500000|2024-01-10 09:55:00|16741.1|16739.1|16744.8|16742.8|16745.1|16743.1|16739.8|16737.8|450
1704880800000|2024-01-10 10:00:00|16744.6|16742.6|16746|16744|16746.8|16744.8|16740.8|16738.8|507
1704881100000|2024-01-10 10:05:00|16746.1|16744.1|16741.4|16739.4|16748.1|16746.1|16741.3|16739.3|400
1704881400000|2024-01-10 10:10:00|16741.5|16739.5|16740.6|16738.6|16743.4|16741.4|16738.9|16736.9|382
1704881700000|2024-01-10 10:15:00|16740.8|16738.8|16733.6|16731.6|16740.9|16738.9|16730.8|16728.8|577
1704882000000|2024-01-10 10:20:00|16733.8|16731.8|16727.9|16725.9|16733.9|16731.9|16725.5|16723.5|708
1704882300000|2024-01-10 10:25:00|16728|16726|16727.4|16725.4|16728.4|16726.4|16719.3|16717.3|806
1704882600000|2024-01-10 10:30:00|16727.5|16725.5|16719.6|16717.6|16727.5|16725.5|16714|16712|1031
1704882900000|2024-01-10 10:35:00|16719.5|16717.5|16722.6|16720.6|16724.3|16722.3|16717.9|16715.9|531
1704883200000|2024-01-10 10:40:00|16722.5|16720.5|16726|16724|16726.6|16724.6|16719.8|16717.8|403
1704883500000|2024-01-10 10:45:00|16725.8|16723.8|16724|16722|16726.4|16724.4|16721.1|16719.1|338
1704883800000|2024-01-10 10:50:00|16723.9|16721.9|16725.1|16723.1|16726.8|16724.8|16721.8|16719.8|298
1704884100000|2024-01-10 10:55:00|16725.3|16723.3|16721.3|16719.3|16725.6|16723.6|16716.5|16714.5|390
1704884400000|2024-01-10 11:00:00|16721.1|16719.1|16721.4|16719.4|16723.6|16721.6|16717.4|16715.4|323
1704884700000|2024-01-10 11:05:00|16720.8|16718.8|16725.9|16723.9|16729.1|16727.1|16720.6|16718.6|616
1704885000000|2024-01-10 11:10:00|16726|16724|16730.1|16728.1|16730.8|16728.8|16716.1|16714.1|749
1704885300000|2024-01-10 11:15:00|16730.4|16728.4|16720.3|16718.3|16731.1|16729.1|16719.3|16717.3|634
1704885600000|2024-01-10 11:20:00|16720.4|16718.4|16718.6|16716.6|16721.5|16719.5|16717.1|16715.1|347
1704885900000|2024-01-10 11:25:00|16718.5|16716.5|16708.4|16706.4|16718.5|16716.5|16707.3|16705.3|986
1704886200000|2024-01-10 11:30:00|16708.5|16706.5|16706.8|16704.8|16708.5|16706.5|16700.3|16698.3|1037
1704886500000|2024-01-10 11:35:00|16706.6|16704.6|16704.5|16702.5|16708.4|16706.4|16703.5|16701.5|383
1704886800000|2024-01-10 11:40:00|16704.6|16702.6|16705.3|16703.3|16706.8|16704.8|16702.9|16700.9|373
1704887100000|2024-01-10 11:45:00|16705.1|16703.1|16694.1|16692.1|16706.1|16704.1|16692.6|16690.6|901
1704887400000|2024-01-10 11:50:00|16693.9|16691.9|16683.5|16681.5|16694|16692|16681.6|16679.6|1215
1704887700000|2024-01-10 11:55:00|16683.6|16681.6|16694.5|16692.5|16695.3|16693.3|16682.8|16680.8|934
1704888000000|2024-01-10 12:00:00|16694.4|16692.4|16712.1|16710.1|16712.6|16710.6|16694.1|16692.1|1663
1704888300000|2024-01-10 12:05:00|16712|16710|16702.9|16700.9|16712.8|16710.8|16701|16699|933
1704888600000|2024-01-10 12:10:00|16702.8|16700.8|16706.8|16704.8|16709.4|16707.4|16701.1|16699.1|709
1704888900000|2024-01-10 12:15:00|16706.6|16704.6|16701|16699|16707.4|16705.4|16700.5|16698.5|578
1704889200000|2024-01-10 12:20:00|16700.9|16698.9|16709.8|16707.8|16711.1|16709.1|16697.9|16695.9|939
1704889500000|2024-01-10 12:25:00|16709.6|16707.6|16709.1|16707.1|16710.4|16708.4|16704.8|16702.8|567
1704889800000|2024-01-10 12:30:00|16709.3|16707.3|16702.6|16700.6|16711|16709|16702.6|16700.6|548
1704890100000|2024-01-10 12:35:00|16702.5|16700.5|16700.8|16698.8|16707.5|16705.5|16700.3|16698.3|591
1704890400000|2024-01-10 12:40:00|16700.6|16698.6|16690.4|16688.4|16700.8|16698.8|16689.8|16687.8|1198
1704890700000|2024-01-10 12:45:00|16690.5|16688.5|16691.3|16689.3|16692|16690|16687.3|16685.3|643
1704891000000|2024-01-10 12:50:00|16691|16689|16698|16696|16700.6|16698.6|16691|16689|886
1704891300000|2024-01-10 12:55:00|16697.9|16695.9|16688.3|16686.3|16699|16697|16687.3|16685.3|872
1704891600000|2024-01-10 13:00:00|16688.5|16686.5|16684.4|16682.4|16689|16687|16677.5|16675.5|1350
1704891900000|2024-01-10 13:05:00|16684.3|16682.3|16685.4|16683.4|16690.6|16688.6|16682.8|16680.8|1110
1704892200000|2024-01-10 13:10:00|16685.8|16683.8|16691.3|16689.3|16693.8|16691.8|16685.8|16683.8|878
1704892500000|2024-01-10 13:15:00|16691.1|16689.1|16685.1|16683.1|16694.5|16692.5|16684.5|16682.5|823
1704892800000|2024-01-10 13:20:00|16685.3|16683.3|16685.9|16683.9|16690.5|16688.5|16680.6|16678.6|976
1704893100000|2024-01-10 13:25:00|16686|16684|16685.9|16683.9|16695.1|16693.1|16682|16680|1469
1704893400000|2024-01-10 13:30:00|16686|16684|16672.9|16670.9|16686.1|16684.1|16669.5|16667.5|2192
1704893700000|2024-01-10 13:35:00|16673|16671|16675.3|16673.3|16677|16675|16668|16666|1040
1704894000000|2024-01-10 13:40:00|16675.4|16673.4|16671.1|16669.1|16676.5|16674.5|16670.5|16668.5|925
1704894300000|2024-01-10 13:45:00|16671|16669|16666.9|16664.9|16671.8|16669.8|16664.3|16662.3|1243
1704894600000|2024-01-10 13:50:00|16666.6|16664.6|16668.5|16666.5|16669.1|16667.1|16662.1|16660.1|1047
1704894900000|2024-01-10 13:55:00|16668.3|16666.3|16663.5|16661.5|16671.8|16669.8|16662|16660|1040
1704895200000|2024-01-10 14:00:00|16663.4|16661.4|16665.9|16663.9|16666.9|16664.9|16656.4|16654.4|1990
1704895500000|2024-01-10 14:05:00|16665.8|16663.8|16666.8|16664.8|16671.6|16669.6|16664.3|16662.3|1229
1704895800000|2024-01-10 14:10:00|16667.3|16665.3|16676.3|16674.3|16679.1|16677.1|16662.4|16660.4|2057
1704896100000|2024-01-10 14:15:00|16676.4|16674.4|16680.8|16678.8|16681.8|16679.8|16673.5|16671.5|1653
1704896400000|2024-01-10 14:20:00|16680.3|16678.3|16680|16678|16683.8|16681.8|16677.5|16675.5|1039
1704896700000|2024-01-10 14:25:00|16679.6|16677.6|16687.5|16685.5|16689.4|16687.4|16678.5|16676.5|2794
1704897000000|2024-01-10 14:30:00|16687|16686|16703.8|16702.8|16719.6|16718.6|16686.8|16685.8|17933
1704897300000|2024-01-10 14:35:00|16703.9|16702.9|16711|16710|16720.1|16719.1|16703.5|16702.5|10404
1704897600000|2024-01-10 14:40:00|16710.8|16709.8|16703.6|16702.6|16718.1|16717.1|16696.9|16695.9|10870
1704897900000|2024-01-10 14:45:00|16703.5|16702.5|16696.9|16695.9|16711.6|16710.6|16690.8|16689.8|9222
1704898200000|2024-01-10 14:50:00|16696.8|16695.8|16669|16668|16699.1|16698.1|16662.8|16661.8|12235
1704898500000|2024-01-10 14:55:00|16669.1|16668.1|16687.2|16686.2|16687.8|16686.8|16660.3|16659.3|8606
1704898800000|2024-01-10 15:00:00|16686.7|16685.7|16665.1|16664.1|16688.3|16687.3|16654.3|16653.3|10381
1704899100000|2024-01-10 15:05:00|16665.2|16664.2|16677.1|16676.1|16678.1|16677.1|16652.7|16651.7|9586
1704899400000|2024-01-10 15:10:00|16676.9|16675.9|16696.9|16695.9|16704.6|16703.6|16675.6|16674.6|9227
1704899700000|2024-01-10 15:15:00|16697.7|16696.7|16696.8|16695.8|16711.1|16710.1|16690.1|16689.1|7589
1704900000000|2024-01-10 15:20:00|16696|16695|16691|16690|16701.6|16700.6|16689.6|16688.6|5038
1704900300000|2024-01-10 15:25:00|16690.8|16689.8|16707.3|16706.3|16714.1|16713.1|16686.6|16685.6|6000
1704900600000|2024-01-10 15:30:00|16707.5|16706.5|16713.2|16712.2|16721.1|16720.1|16707.1|16706.1|6492
1704900900000|2024-01-10 15:35:00|16713.3|16712.3|16714|16713|16719.3|16718.3|16703.3|16702.3|5296
1704901200000|2024-01-10 15:40:00|16713.8|16712.8|16735.3|16734.3|16737.6|16736.6|16712.3|16711.3|6805
1704901500000|2024-01-10 15:45:00|16735.5|16734.5|16738.1|16737.1|16740.3|16739.3|16726.7|16725.7|6469
1704901800000|2024-01-10 15:50:00|16738|16737|16731.8|16730.8|16742.8|16741.8|16731.1|16730.1|4950
1704902100000|2024-01-10 15:55:00|16732.1|16731.1|16742.5|16741.5|16743.7|16742.7|16731.3|16730.3|3651
1704902400000|2024-01-10 16:00:00|16743.1|16742.1|16742.2|16741.2|16747.3|16746.3|16739.8|16738.8|4385
1704902700000|2024-01-10 16:05:00|16742.1|16741.1|16737.7|16736.7|16743.3|16742.3|16733.3|16732.3|3521
1704903000000|2024-01-10 16:10:00|16737.8|16736.8|16717.2|16716.2|16738.8|16737.8|16704.7|16703.7|7399
1704903300000|2024-01-10 16:15:00|16717.6|16716.6|16717.2|16716.2|16721.5|16720.5|16705.3|16704.3|5558
1704903600000|2024-01-10 16:20:00|16717.3|16716.3|16718.2|16717.2|16726.3|16725.3|16715.3|16714.3|3649
1704903900000|2024-01-10 16:25:00|16718.1|16717.1|16716.2|16715.2|16726.5|16725.5|16713.5|16712.5|3252
1704904200000|2024-01-10 16:30:00|16716.3|16715.3|16712.8|16711.8|16723|16722|16707.6|16706.6|4134
1704904500000|2024-01-10 16:35:00|16712.7|16711.7|16717.1|16716.1|16720.5|16719.5|16710.2|16709.2|2733
1704904800000|2024-01-10 16:40:00|16716.2|16715.2|16733|16732|16733.5|16732.5|16716|16715|4065
1704905100000|2024-01-10 16:45:00|16732.9|16731.9|16723.9|16722.9|16734.5|16733.5|16722.4|16721.4|2771
1704905400000|2024-01-10 16:50:00|16724|16723|16721.4|16720.4|16726.2|16725.2|16708.2|16707.2|4623
1704905700000|2024-01-10 16:55:00|16721.2|16720.2|16728.7|16727.7|16735|16734|16717|16716|4066
1704906000000|2024-01-10 17:00:00|16729.4|16728.4|16724.1|16723.1|16730.9|16729.9|16719.6|16718.6|3718
1704906300000|2024-01-10 17:05:00|16724.2|16723.2|16733|16732|16733|16732|16718.9|16717.9|2778
1704906600000|2024-01-10 17:10:00|16732.7|16731.7|16741.7|16740.7|16742|16741|16727.9|16726.9|3018
1704906900000|2024-01-10 17:15:00|16741.6|16740.6|16740.7|16739.7|16744.2|16743.2|16733.6|16732.6|3461
1704907200000|2024-01-10 17:20:00|16740.9|16739.9|16739.5|16738.5|16743.7|16742.7|16736.1|16735.1|2364
1704907500000|2024-01-10 17:25:00|16739.4|16738.4|16739.2|16738.2|16740.5|16739.5|16729.2|16728.2|2851
1704907800000|2024-01-10 17:30:00|16739.4|16738.4|16741.6|16740.6|16745.2|16744.2|16737.2|16736.2|2402
1704908100000|2024-01-10 17:35:00|16741.5|16740.5|16751.5|16750.5|16754.6|16753.6|16741|16740|3967
1704908400000|2024-01-10 17:40:00|16751.6|16750.6|16747.6|16746.6|16753.9|16752.9|16741.2|16740.2|3744
1704908700000|2024-01-10 17:45:00|16747.5|16746.5|16753|16752|16753.6|16752.6|16743.7|16742.7|2657
1704909000000|2024-01-10 17:50:00|16752.7|16751.7|16753.4|16752.4|16756.9|16755.9|16750.5|16749.5|3103
1704909300000|2024-01-10 17:55:00|16753.5|16752.5|16760.1|16759.1|16763.4|16762.4|16751|16750|3997
1704909600000|2024-01-10 18:00:00|16758.7|16757.7|16774.7|16773.7|16777.6|16776.6|16740.9|16739.9|12462
1704909900000|2024-01-10 18:05:00|16774.6|16773.6|16753.2|16752.2|16779.9|16778.9|16751.3|16750.3|7071
1704910200000|2024-01-10 18:10:00|16753.3|16752.3|16748.4|16747.4|16755.9|16754.9|16734.1|16733.1|6505
1704910500000|2024-01-10 18:15:00|16748.3|16747.3|16756.2|16755.2|16760.3|16759.3|16743.4|16742.4|4801
1704910800000|2024-01-10 18:20:00|16756.1|16755.1|16756.2|16755.2|16758.1|16757.1|16741.7|16740.7|3929
1704911100000|2024-01-10 18:25:00|16756.3|16755.3|16751.9|16750.9|16760.2|16759.2|16749.7|16748.7|3246
1704911400000|2024-01-10 18:30:00|16752.1|16751.1|16767.9|16766.9|16769.1|16768.1|16750.1|16749.1|3452
1704911700000|2024-01-10 18:35:00|16767.8|16766.8|16765.2|16764.2|16769.4|16768.4|16754.8|16753.8|3000
1704912000000|2024-01-10 18:40:00|16765.1|16764.1|16764.7|16763.7|16770.1|16769.1|16760.6|16759.6|2091
1704912300000|2024-01-10 18:45:00|16764.8|16763.8|16767.8|16766.8|16769.1|16768.1|16760.1|16759.1|2312
1704912600000|2024-01-10 18:50:00|16767.9|16766.9|16773.6|16772.6|16775.6|16774.6|16766.3|16765.3|3012
1704912900000|2024-01-10 18:55:00|16773.4|16772.4|16772.3|16771.3|16775.6|16774.6|16769.3|16768.3|2129
1704913200000|2024-01-10 19:00:00|16772.1|16771.1|16781.7|16780.7|16781.8|16780.8|16769.3|16768.3|2918
1704913500000|2024-01-10 19:05:00|16781.6|16780.6|16783.3|16782.3|16784.9|16783.9|16778.3|16777.3|3402
1704913800000|2024-01-10 19:10:00|16783.4|16782.4|16797.6|16796.6|16812.8|16811.8|16781.4|16780.4|11257
1704914100000|2024-01-10 19:15:00|16797.4|16796.4|16806.2|16805.2|16808.8|16807.8|16796.3|16795.3|4753
1704914400000|2024-01-10 19:20:00|16806.5|16805.5|16805.4|16804.4|16807.8|16806.8|16797.3|16796.3|3432
1704914700000|2024-01-10 19:25:00|16805.3|16804.3|16798.8|16797.8|16812.9|16811.9|16798|16797|4876
1704915000000|2024-01-10 19:30:00|16798.9|16797.9|16800.7|16799.7|16806.5|16805.5|16796.9|16795.9|3018
1704915300000|2024-01-10 19:35:00|16800.8|16799.8|16797.4|16796.4|16802.3|16801.3|16791.9|16790.9|4164
1704915600000|2024-01-10 19:40:00|16797.3|16796.3|16802.9|16801.9|16803.7|16802.7|16797.3|16796.3|2536
1704915900000|2024-01-10 19:45:00|16803.2|16802.2|16807|16806|16811.4|16810.4|16801.2|16800.2|3322
1704916200000|2024-01-10 19:50:00|16807.2|16806.2|16820.9|16819.9|16824.2|16823.2|16807.2|16806.2|5449
1704916500000|2024-01-10 19:55:00|16821|16820|16828.7|16827.7|16829.7|16828.7|16820.7|16819.7|4542
1704916800000|2024-01-10 20:00:00|16828.5|16827.5|16823.4|16822.4|16831|16830|16814.2|16813.2|5409
1704917100000|2024-01-10 20:05:00|16823.7|16822.7|16827.5|16826.5|16829.5|16828.5|16816.2|16815.2|3196
1704917400000|2024-01-10 20:10:00|16827.4|16826.4|16812|16811|16827.9|16826.9|16801|16800|5602
1704917700000|2024-01-10 20:15:00|16811.9|16810.9|16803.5|16802.5|16818.5|16817.5|16795.9|16794.9|8052
1704918000000|2024-01-10 20:20:00|16803.7|16802.7|16776|16775|16807.4|16806.4|16772.8|16771.8|8948
1704918300000|2024-01-10 20:25:00|16776.3|16775.3|16787|16786|16796.9|16795.9|16770.3|16769.3|6763
1704918600000|2024-01-10 20:30:00|16786.9|16785.9|16791.3|16790.3|16796.2|16795.2|16779.3|16778.3|4769
1704918900000|2024-01-10 20:35:00|16791.4|16790.4|16787.2|16786.2|16792.8|16791.8|16780.2|16779.2|4102
1704919200000|2024-01-10 20:40:00|16786.9|16785.9|16769.5|16768.5|16789.1|16788.1|16763.3|16762.3|9514
1704919500000|2024-01-10 20:45:00|16769.6|16768.6|16758|16757|16779.5|16778.5|16753.3|16752.3|8090
1704919800000|2024-01-10 20:50:00|16757.9|16756.9|16778.8|16777.8|16779.8|16778.8|16741.8|16740.8|10308
1704920100000|2024-01-10 20:55:00|16778.3|16777.3|16790.5|16789.5|16800.6|16799.6|16774.8|16773.8|14497
1704920400000|2024-01-10 21:00:00|16791|16789|16795|16793|16801.6|16799.6|16789.4|16787.4|4749
1704920700000|2024-01-10 21:05:00|16795.4|16793.4|16796|16794|16798.9|16796.9|16791|16789|1266
1704921000000|2024-01-10 21:10:00|16796.1|16794.1|16799.6|16797.6|16799.6|16797.6|16793.9|16791.9|1050
1704921300000|2024-01-10 21:15:00|16799.5|16797.5|16806|16804|16807.3|16805.3|16798.5|16796.5|1378
1704921600000|2024-01-10 21:20:00|16805.9|16803.9|16805.3|16803.3|16807.5|16805.5|16803.9|16801.9|264
1704921900000|2024-01-10 21:25:00|16805.1|16803.1|16802.6|16800.6|16805.8|16803.8|16802.1|16800.1|365
1704922200000|2024-01-10 21:30:00|16802.5|16800.5|16804.5|16802.5|16804.5|16802.5|16801.6|16799.6|244
1704922500000|2024-01-10 21:35:00|16804.4|16802.4|16800.5|16798.5|16804.8|16802.8|16800.1|16798.1|190
1704922800000|2024-01-10 21:40:00|16800.6|16798.6|16803.6|16801.6|16803.6|16801.6|16800.3|16798.3|238
1704923100000|2024-01-10 21:45:00|16803.8|16801.8|16803.9|16801.9|16806|16804|16802.4|16800.4|412
1704923400000|2024-01-10 21:50:00|16804.3|16802.3|16805.5|16803.5|16805.8|16803.8|16804|16802|180
1704923700000|2024-01-10 21:55:00|16805.6|16803.6|16807|16802|16807.4|16804.8|16804.4|16802|345
1704924000000|2024-01-10 22:00:00|16806.9|16801.9|16807.2|16802.2|16807.8|16802.8|16806.9|16801.9|0
1704924300000|2024-01-10 22:05:00|16807.1|16802.1|16808.1|16803.1|16808.2|16803.2|16806.8|16801.8|0
1704924600000|2024-01-10 22:10:00|16808.4|16803.4|16807.2|16802.2|16808.5|16803.5|16807.2|16802.2|0
1704924900000|2024-01-10 22:15:00|16807.1|16802.1|16808|16803|16809.3|16804.3|16806.1|16801.1|0
1704925200000|2024-01-10 22:20:00|16808.1|16803.1|16809.4|16804.4|16809.4|16804.4|16807.9|16802.9|0
1704925500000|2024-01-10 22:25:00|16809.5|16804.5|16808.6|16803.6|16809.9|16804.9|16808.6|16803.6|0
1704925800000|2024-01-10 22:30:00|16809.7|16804.7|16810.4|16805.4|16811.3|16806.3|16808.9|16803.9|0
1704926100000|2024-01-10 22:35:00|16810.6|16805.6|16811|16806|16811.1|16806.1|16810.3|16805.3|0
1704926400000|2024-01-10 22:40:00|16810.8|16805.8|16809.7|16804.7|16811.3|16806.3|16808.7|16803.7|0
1704926700000|2024-01-10 22:45:00|16809.6|16804.6|16810.2|16805.2|16810.5|16805.5|16808.9|16803.9|0
1704927000000|2024-01-10 22:50:00|16809.9|16804.9|16809.5|16804.5|16809.9|16804.9|16808.5|16803.5|0
1704927300000|2024-01-10 22:55:00|16809.9|16804.9|16809.4|16804.4|16810.1|16805.1|16809.4|16804.4|0
1704927600000|2024-01-10 23:00:00|16806.8|16804.8|16801.1|16799.1|16808.3|16806.3|16796.9|16794.9|646
1704927900000|2024-01-10 23:05:00|16800.8|16798.8|16801.6|16799.6|16802.2|16800.2|16799.4|16797.4|209
1704928200000|2024-01-10 23:10:00|16801.8|16799.8|16808.4|16806.4|16810.7|16808.7|16801.7|16799.7|407
1704928500000|2024-01-10 23:15:00|16808.8|16806.8|16809.3|16807.3|16811.6|16809.6|16808.7|16806.7|215
1704928800000|2024-01-10 23:20:00|16809.6|16807.6|16813.4|16811.4|16814.6|16812.6|16809.6|16807.6|217
1704929100000|2024-01-10 23:25:00|16813.6|16811.6|16817.9|16815.9|16818.3|16816.3|16812.8|16810.8|299
1704929400000|2024-01-10 23:30:00|16817.8|16815.8|16815.3|16813.3|16819.3|16817.3|16815.2|16813.2|279
1704929700000|2024-01-10 23:35:00|16815.2|16813.2|16813.8|16811.8|16815.7|16813.7|16812.7|16810.7|261
1704930000000|2024-01-10 23:40:00|16813.9|16811.9|16816.9|16814.9|16817.7|16815.7|16812.9|16810.9|224
1704930300000|2024-01-10 23:45:00|16816.8|16814.8|16810.3|16808.3|16817.4|16815.4|16810.1|16808.1|259
1704930600000|2024-01-10 23:50:00|16810.2|16808.2|16812.8|16810.8|16815.3|16813.3|16809.9|16807.9|222
1704930900000|2024-01-10 23:55:00|16812.9|16810.9|16812.6|16810.6|16815.8|16813.8|16811.7|16809.7|113
1704931200000|2024-01-11 00:00:00|16812.7|16810.7|16818.1|16816.1|16818.9|16816.9|16811.4|16809.4|310
1704931500000|2024-01-11 00:05:00|16818.2|16816.2|16811.4|16809.4|16818.6|16816.6|16811.3|16809.3|233
1704931800000|2024-01-11 00:10:00|16811.7|16809.7|16816.1|16814.1|16816.2|16814.2|16811.2|16809.2|173
1704932100000|2024-01-11 00:15:00|16816.2|16814.2|16817.2|16815.2|16817.7|16815.7|16812.9|16810.9|218
1704932400000|2024-01-11 00:20:00|16817.3|16815.3|16814.8|16812.8|16817.7|16815.7|16814.7|16812.7|142
1704932700000|2024-01-11 00:25:00|16814.9|16812.9|16814.8|16812.8|16816.7|16814.7|16813.9|16811.9|133
1704933000000|2024-01-11 00:30:00|16814.7|16812.7|16818.6|16816.6|16818.9|16816.9|16814.7|16812.7|152
1704933300000|2024-01-11 00:35:00|16818.7|16816.7|16819.3|16817.3|16820.6|16818.6|16816.8|16814.8|248
1704933600000|2024-01-11 00:40:00|16819.2|16817.2|16825.8|16823.8|16826.2|16824.2|16818.4|16816.4|500
1704933900000|2024-01-11 00:45:00|16825.7|16823.7|16829.6|16827.6|16838.1|16836.1|16825.7|16823.7|1248
1704934200000|2024-01-11 00:50:00|16829.3|16827.3|16827.8|16825.8|16829.8|16827.8|16824.8|16822.8|379
1704934500000|2024-01-11 00:55:00|16827.7|16825.7|16825.8|16823.8|16828.4|16826.4|16824.7|16822.7|263
1704934800000|2024-01-11 01:00:00|16825.7|16823.7|16830.8|16828.8|16836.1|16834.1|16825.6|16823.6|725
1704935100000|2024-01-11 01:05:00|16830.7|16828.7|16836.9|16834.9|16839.7|16837.7|16829.6|16827.6|494
1704935400000|2024-01-11 01:10:00|16841.1|16839.1|16837.7|16835.7|16841.2|16839.2|16836.6|16834.6|450
1704935700000|2024-01-11 01:15:00|16837.8|16835.8|16841.2|16839.2|16841.7|16839.7|16837.6|16835.6|438
1704936000000|2024-01-11 01:20:00|16841.1|16839.1|16834.8|16832.8|16842.3|16840.3|16832.6|16830.6|519
1704936300000|2024-01-11 01:25:00|16834.7|16832.7|16834.1|16832.1|16835.9|16833.9|16831.2|16829.2|346
1704936600000|2024-01-11 01:30:00|16834.2|16832.2|16836.8|16834.8|16836.9|16834.9|16831.9|16829.9|337
1704936900000|2024-01-11 01:35:00|16836.9|16834.9|16836.8|16834.8|16841.6|16839.6|16834.3|16832.3|342
1704937200000|2024-01-11 01:40:00|16836.9|16834.9|16839.1|16837.1|16839.3|16837.3|16834.7|16832.7|178
1704937500000|2024-01-11 01:45:00|16838.9|16836.9|16838.1|16836.1|16839.3|16837.3|16835.4|16833.4|186
1704937800000|2024-01-11 01:50:00|16837.9|16835.9|16837.8|16835.8|16838.7|16836.7|16835.9|16833.9|154
1704938100000|2024-01-11 01:55:00|16837.7|16835.7|16836.6|16834.6|16838.1|16836.1|16835.9|16833.9|128
1704938400000|2024-01-11 02:00:00|16839.4|16837.4|16839.8|16837.8|16840.7|16838.7|16835.2|16833.2|596
1704938700000|2024-01-11 02:05:00|16839.9|16837.9|16839.6|16837.6|16841.3|16839.3|16837.8|16835.8|233
1704939000000|2024-01-11 02:10:00|16839.4|16837.4|16843.8|16841.8|16845.1|16843.1|16838.9|16836.9|684
1704939300000|2024-01-11 02:15:00|16843.9|16841.9|16846.4|16844.4|16848.6|16846.6|16843.8|16841.8|550
1704939600000|2024-01-11 02:20:00|16846.3|16844.3|16846|16844|16848.6|16846.6|16845.1|16843.1|492
1704939900000|2024-01-11 02:25:00|16846.1|16844.1|16845.2|16843.2|16847|16845|16844.1|16842.1|210
1704940200000|2024-01-11 02:30:00|16845.3|16843.3|16848.3|16846.3|16849|16847|16844.1|16842.1|390
1704940500000|2024-01-11 02:35:00|16848.4|16846.4|16847.9|16845.9|16848.9|16846.9|16847.2|16845.2|154
1704940800000|2024-01-11 02:40:00|16847.6|16845.6|16847.9|16845.9|16848.2|16846.2|16846.1|16844.1|266
1704941100000|2024-01-11 02:45:00|16847.7|16845.7|16848.6|16846.6|16849.4|16847.4|16845.7|16843.7|276
1704941400000|2024-01-11 02:50:00|16848.7|16846.7|16850.1|16848.1|16851.1|16849.1|16848.5|16846.5|276
1704941700000|2024-01-11 02:55:00|16850.2|16848.2|16851.6|16849.6|16852.5|16850.5|16849.7|16847.7|229
1704942000000|2024-01-11 03:00:00|16851.7|16849.7|16851.4|16849.4|16853|16851|16851|16849|180
1704942300000|2024-01-11 03:05:00|16851.2|16849.2|16852|16850|16852.5|16850.5|16850.2|16848.2|152
1704942600000|2024-01-11 03:10:00|16852.1|16850.1|16852.9|16850.9|16855.4|16853.4|16851.9|16849.9|347
1704942900000|2024-01-11 03:15:00|16853|16851|16853.1|16851.1|16854.4|16852.4|16852.4|16850.4|116
1704943200000|2024-01-11 03:20:00|16853|16851|16852.2|16850.2|16853.2|16851.2|16852|16850|86
1704943500000|2024-01-11 03:25:00|16852.1|16850.1|16853.7|16851.7|16854.7|16852.7|16851|16849|211
1704943800000|2024-01-11 03:30:00|16853.9|16851.9|16859.1|16857.1|16862|16860|16852.9|16850.9|734
1704944100000|2024-01-11 03:35:00|16859.2|16857.2|16857.9|16855.9|16861.5|16859.5|16857.7|16855.7|269
1704944400000|2024-01-11 03:40:00|16858|16856|16855.5|16853.5|16858.5|16856.5|16855.2|16853.2|285
1704944700000|2024-01-11 03:45:00|16855.6|16853.6|16856.7|16854.7|16858.5|16856.5|16854.5|16852.5|198
1704945000000|2024-01-11 03:50:00|16856.9|16854.9|16864.9|16862.9|16865.2|16863.2|16856.7|16854.7|430
1704945300000|2024-01-11 03:55:00|16865|16863|16863.9|16861.9|16865.4|16863.4|16860.4|16858.4|404
1704945600000|2024-01-11 04:00:00|16863.7|16861.7|16863.1|16861.1|16864.7|16862.7|16860.9|16858.9|268
1704945900000|2024-01-11 04:05:00|16863.2|16861.2|16865.9|16863.9|16866.9|16864.9|16862.1|16860.1|296
1704946200000|2024-01-11 04:10:00|16865.7|16863.7|16863.9|16861.9|16866.2|16864.2|16863.4|16861.4|214
1704946500000|2024-01-11 04:15:00|16864|16862|16860.2|16858.2|16864.4|16862.4|16859.5|16857.5|268
1704946800000|2024-01-11 04:20:00|16860.6|16858.6|16863|16861|16863.5|16861.5|16859.9|16857.9|208
1704947100000|2024-01-11 04:25:00|16862.9|16860.9|16859.7|16857.7|16862.9|16860.9|16859.2|16857.2|183
1704947400000|2024-01-11 04:30:00|16859.9|16857.9|16856.2|16854.2|16860|16858|16855.7|16853.7|206
1704947700000|2024-01-11 04:35:00|16856.4|16854.4|16853.1|16851.1|16856.6|16854.6|16852.5|16850.5|382
1704948000000|2024-01-11 04:40:00|16853|16851|16856.5|16854.5|16857|16855|16852.1|16850.1|228
1704948300000|2024-01-11 04:45:00|16856.4|16854.4|16851.9|16849.9|16856.5|16854.5|16851.7|16849.7|246
1704948600000|2024-01-11 04:50:00|16851.7|16849.7|16855.1|16853.1|16855.2|16853.2|16851.1|16849.1|203
1704948900000|2024-01-11 04:55:00|16855|16853|16855.4|16853.4|16856.1|16854.1|16854.2|16852.2|173
1704949200000|2024-01-11 05:00:00|16855.5|16853.5|16859.4|16857.4|16859.5|16857.5|16854.4|16852.4|313
1704949500000|2024-01-11 05:05:00|16859.5|16857.5|16858.9|16856.9|16860.1|16858.1|16857.6|16855.6|160
1704949800000|2024-01-11 05:10:00|16858.7|16856.7|16859.6|16857.6|16859.9|16857.9|16856.6|16854.6|178
1704950100000|2024-01-11 05:15:00|16859.5|16857.5|16861.1|16859.1|16862|16860|16859|16857|212
1704950400000|2024-01-11 05:20:00|16860.9|16858.9|16850.9|16848.9|16862.2|16860.2|16850.9|16848.9|654
1704950700000|2024-01-11 05:25:00|16851.1|16849.1|16855.6|16853.6|16857.6|16855.6|16849.6|16847.6|387
1704951000000|2024-01-11 05:30:00|16855.7|16853.7|16853.6|16851.6|16857.7|16855.7|16853|16851|172
1704951300000|2024-01-11 05:35:00|16853.7|16851.7|16854.7|16852.7|16854.7|16852.7|16851.9|16849.9|209
1704951600000|2024-01-11 05:40:00|16854.6|16852.6|16858.4|16856.4|16859.1|16857.1|16854.4|16852.4|222
1704951900000|2024-01-11 05:45:00|16858.2|16856.2|16855.4|16853.4|16859.5|16857.5|16855.1|16853.1|172
1704952200000|2024-01-11 05:50:00|16855.2|16853.2|16852.5|16850.5|16857.1|16855.1|16851.4|16849.4|496
1704952500000|2024-01-11 05:55:00|16852.6|16850.6|16855.7|16853.7|16856|16854|16852.4|16850.4|333
1704952800000|2024-01-11 06:00:00|16855.6|16853.6|16853.6|16851.6|16858.2|16856.2|16853.1|16851.1|240
1704953100000|2024-01-11 06:05:00|16853.5|16851.5|16853.9|16851.9|16854.7|16852.7|16850.2|16848.2|226
1704953400000|2024-01-11 06:10:00|16854|16852|16857.5|16855.5|16859|16857|16853.1|16851.1|220
1704953700000|2024-01-11 06:15:00|16857.4|16855.4|16856.4|16854.4|16858.2|16856.2|16855.4|16853.4|155
1704954000000|2024-01-11 06:20:00|16856.5|16854.5|16860|16858|16860.5|16858.5|16856.4|16854.4|178
1704954300000|2024-01-11 06:25:00|16860.4|16858.4|16858.6|16856.6|16864.2|16862.2|16858.4|16856.4|362
1704954600000|2024-01-11 06:30:00|16858.7|16856.7|16864.1|16862.1|16864.2|16862.2|16858.1|16856.1|346
1704954900000|2024-01-11 06:35:00|16864|16862|16868.1|16866.1|16871.5|16869.5|16861.9|16859.9|932
1704955200000|2024-01-11 06:40:00|16868|16866|16865.9|16863.9|16869.5|16867.5|16863.6|16861.6|350
1704955500000|2024-01-11 06:45:00|16865.6|16863.6|16865.5|16863.5|16868.2|16866.2|16864|16862|243
1704955800000|2024-01-11 06:50:00|16865.6|16863.6|16866.4|16864.4|16866.4|16864.4|16863.9|16861.9|178
1704956100000|2024-01-11 06:55:00|16866.5|16864.5|16865.5|16863.5|16867.1|16865.1|16863.4|16861.4|244
1704956400000|2024-01-11 07:00:00|16865.6|16863.6|16869.1|16867.1|16871.2|16869.2|16863.4|16861.4|600
1704956700000|2024-01-11 07:05:00|16869.2|16867.2|16873.1|16871.1|16875.6|16873.6|16868.6|16866.6|754
1704957000000|2024-01-11 07:10:00|16873.2|16871.2|16867.6|16865.6|16875|16873|16867.2|16865.2|297
1704957300000|2024-01-11 07:15:00|16867.5|16865.5|16866.6|16864.6|16867.9|16865.9|16863.9|16861.9|209
1704957600000|2024-01-11 07:20:00|16866.7|16864.7|16869|16867|16870.9|16868.9|16865.5|16863.5|207
1704957900000|2024-01-11 07:25:00|16868.9|16866.9|16871.4|16869.4|16875|16873|16867.7|16865.7|317
1704958200000|2024-01-11 07:30:00|16871.2|16869.2|16865.4|16863.4|16871.9|16869.9|16864.4|16862.4|300
1704958500000|2024-01-11 07:35:00|16865.2|16863.2|16868.6|16866.6|16869.4|16867.4|16864.6|16862.6|228
1704958800000|2024-01-11 07:40:00|16868.5|16866.5|16872.1|16870.1|16874.9|16872.9|16868.5|16866.5|347
1704959100000|2024-01-11 07:45:00|16872.4|16870.4|16869.7|16867.7|16875.1|16873.1|16869.1|16867.1|349
1704959400000|2024-01-11 07:50:00|16869.9|16867.9|16871.5|16869.5|16875.5|16873.5|16868.1|16866.1|493
1704959700000|2024-01-11 07:55:00|16871.4|16869.4|16867.6|16865.6|16871.5|16869.5|16866.6|16864.6|274
1704960000000|2024-01-11 08:00:00|16867.5|16865.5|16867.2|16865.2|16873.7|16871.7|16863.1|16861.1|951
1704960300000|2024-01-11 08:05:00|16867.4|16865.4|16874.2|16872.2|16875.2|16873.2|16864.9|16862.9|523
1704960600000|2024-01-11 08:10:00|16874.1|16872.1|16880.1|16878.1|16881.2|16879.2|16871.9|16869.9|993
1704960900000|2024-01-11 08:15:00|16880|16878|16888.1|16886.1|16890.4|16888.4|16876.6|16874.6|1267
1704961200000|2024-01-11 08:20:00|16888.2|16886.2|16895.2|16893.2|16896.6|16894.6|16887.4|16885.4|1118
1704961500000|2024-01-11 08:25:00|16895.4|16893.4|16894.9|16892.9|16903.9|16901.9|16894.7|16892.7|1146
1704961800000|2024-01-11 08:30:00|16895|16893|16895.1|16893.1|16897|16895|16891.2|16889.2|653
1704962100000|2024-01-11 08:35:00|16895.2|16893.2|16898|16896|16902.4|16900.4|16892.7|16890.7|788
1704962400000|2024-01-11 08:40:00|16897.9|16895.9|16894.7|16892.7|16902.6|16900.6|16893|16891|578
1704962700000|2024-01-11 08:45:00|16894.6|16892.6|16898.4|16896.4|16900.1|16898.1|16894.1|16892.1|420
1704963000000|2024-01-11 08:50:00|16898.2|16896.2|16900.2|16898.2|16905.5|16903.5|16898.2|16896.2|575
1704963300000|2024-01-11 08:55:00|16900.4|16898.4|16899.2|16897.2|16902.2|16900.2|16896.6|16894.6|486
1704963600000|2024-01-11 09:00:00|16896.7|16894.7|16893.4|16891.4|16899.9|16897.9|16893.1|16891.1|695
1704963900000|2024-01-11 09:05:00|16893.2|16891.2|16882.1|16880.1|16893.9|16891.9|16881.6|16879.6|988
1704964200000|2024-01-11 09:10:00|16882.2|16880.2|16880.4|16878.4|16885.1|16883.1|16874.6|16872.6|1526
1704964500000|2024-01-11 09:15:00|16873.5|16871.5|16875.2|16873.2|16879.5|16877.5|16871.1|16869.1|1493
1704964800000|2024-01-11 09:20:00|16875.1|16873.1|16873.9|16871.9|16878.5|16876.5|16873|16871|472
1704965100000|2024-01-11 09:25:00|16873.7|16871.7|16872.5|16870.5|16875.2|16873.2|16870.1|16868.1|587
1704965400000|2024-01-11 09:30:00|16872.6|16870.6|16863.2|16861.2|16873|16871|16856|16854|2205
1704965700000|2024-01-11 09:35:00|16863.1|16861.1|16860|16858|16864.6|16862.6|16856.4|16854.4|652
1704966000000|2024-01-11 09:40:00|16860.1|16858.1|16855.4|16853.4|16860.1|16858.1|16853.2|16851.2|651
1704966300000|2024-01-11 09:45:00|16855.5|16853.5|16860.5|16858.5|16860.7|16858.7|16855.2|16853.2|461
1704966600000|2024-01-11 09:50:00|16860.4|16858.4|16861.5|16859.5|16863.9|16861.9|16858|16856|516
1704966900000|2024-01-11 09:55:00|16861.6|16859.6|16861.9|16859.9|16862.2|16860.2|16858.6|16856.6|272
1704967200000|2024-01-11 10:00:00|16862.1|16860.1|16863|16861|16866.2|16864.2|16859.4|16857.4|551
1704967500000|2024-01-11 10:05:00|16863.1|16861.1|16855.7|16853.7|16864.4|16862.4|16853.2|16851.2|701
1704967800000|2024-01-11 10:10:00|16854.7|16852.7|16852.7|16850.7|16857.7|16855.7|16850.4|16848.4|602
1704968100000|2024-01-11 10:15:00|16852.9|16850.9|16859.6|16857.6|16860.2|16858.2|16852.2|16850.2|487
1704968400000|2024-01-11 10:20:00|16859.9|16857.9|16856.1|16854.1|16862.4|16860.4|16854.6|16852.6|564
1704968700000|2024-01-11 10:25:00|16855.7|16853.7|16861.6|16859.6|16863|16861|16855|16853|409
1704969000000|2024-01-11 10:30:00|16862.1|16860.1|16860.5|16858.5|16863.4|16861.4|16858.6|16856.6|447
1704969300000|2024-01-11 10:35:00|16860.6|16858.6|16858.1|16856.1|16861.2|16859.2|16855.9|16853.9|318
1704969600000|2024-01-11 10:40:00|16857.7|16855.7|16854.9|16852.9|16858.4|16856.4|16852.4|16850.4|519
1704969900000|2024-01-11 10:45:00|16855|16853|16857.2|16855.2|16861.4|16859.4|16853.6|16851.6|596
1704970200000|2024-01-11 10:50:00|16857.4|16855.4|16854.9|16852.9|16858.9|16856.9|16854.5|16852.5|425
1704970500000|2024-01-11 10:55:00|16854.7|16852.7|16861.6|16859.6|16862.7|16860.7|16854.4|16852.4|415
1704970800000|2024-01-11 11:00:00|16861.7|16859.7|16871.4|16869.4|16872.1|16870.1|16861.7|16859.7|811
1704971100000|2024-01-11 11:05:00|16871.2|16869.2|16873.1|16871.1|16874.5|16872.5|16868.6|16866.6|643
1704971400000|2024-01-11 11:10:00|16873.2|16871.2|16875.9|16873.9|16878.9|16876.9|16872.7|16870.7|978
1704971700000|2024-01-11 11:15:00|16875.5|16873.5|16875.9|16873.9|16880|16878|16873.6|16871.6|701
1704972000000|2024-01-11 11:20:00|16876|16874|16870.9|16868.9|16878|16876|16870.1|16868.1|441
1704972300000|2024-01-11 11:25:00|16870.7|16868.7|16868.9|16866.9|16872.2|16870.2|16867.4|16865.4|588
1704972600000|2024-01-11 11:30:00|16868.7|16866.7|16870.2|16868.2|16872.6|16870.6|16868.4|16866.4|381
1704972900000|2024-01-11 11:35:00|16870.4|16868.4|16867.1|16865.1|16870.6|16868.6|16865.4|16863.4|396
1704973200000|2024-01-11 11:40:00|16867.5|16865.5|16861.2|16859.2|16872.2|16870.2|16860.7|16858.7|731
1704973500000|2024-01-11 11:45:00|16861.5|16859.5|16859.2|16857.2|16864|16862|16855.5|16853.5|740
1704973800000|2024-01-11 11:50:00|16859.4|16857.4|16864.7|16862.7|16865.1|16863.1|16858.7|16856.7|394
1704974100000|2024-01-11 11:55:00|16864.6|16862.6|16865.4|16863.4|16868.1|16866.1|16863.6|16861.6|386
1704974400000|2024-01-11 12:00:00|16865.5|16863.5|16863.9|16861.9|16876|16874|16862.9|16860.9|865
1704974700000|2024-01-11 12:05:00|16863.7|16861.7|16867.4|16865.4|16870.6|16868.6|16860.4|16858.4|525
1704975000000|2024-01-11 12:10:00|16867.2|16865.2|16863.2|16861.2|16867.4|16865.4|16858.6|16856.6|589
1704975300000|2024-01-11 12:15:00|16863.1|16861.1|16862.6|16860.6|16864.4|16862.4|16859.1|16857.1|492
1704975600000|2024-01-11 12:20:00|16862.5|16860.5|16865.4|16863.4|16868.5|16866.5|16861.4|16859.4|487
1704975900000|2024-01-11 12:25:00|16866.1|16864.1|16866.9|16864.9|16871|16869|16864.5|16862.5|593
1704976200000|2024-01-11 12:30:00|16866.6|16864.6|16870.7|16868.7|16870.7|16868.7|16862.9|16860.9|608
1704976500000|2024-01-11 12:35:00|16870.9|16868.9|16866.7|16864.7|16871.9|16869.9|16865.9|16863.9|438
1704976800000|2024-01-11 12:40:00|16866.9|16864.9|16868.5|16866.5|16870.6|16868.6|16863.7|16861.7|398
1704977100000|2024-01-11 12:45:00|16868.4|16866.4|16868.1|16866.1|16874.7|16872.7|16867.5|16865.5|733
1704977400000|2024-01-11 12:50:00|16868|16866|16866.7|16864.7|16871.1|16869.1|16865.5|16863.5|562
1704977700000|2024-01-11 12:55:00|16866.6|16864.6|16861.1|16859.1|16866.7|16864.7|16859.4|16857.4|601
1704978000000|2024-01-11 13:00:00|16860.6|16858.6|16864.9|16862.9|16865.9|16863.9|16859.4|16857.4|785
1704978300000|2024-01-11 13:05:00|16864.6|16862.6|16864.4|16862.4|16867.4|16865.4|16861.6|16859.6|659
1704978600000|2024-01-11 13:10:00|16864.2|16862.2|16864.4|16862.4|16867|16865|16861.6|16859.6|624
1704978900000|2024-01-11 13:15:00|16864.5|16862.5|16866.9|16864.9|16868.6|16866.6|16863.2|16861.2|493
1704979200000|2024-01-11 13:20:00|16866.7|16864.7|16871|16869|16871|16869|16865|16863|1016
1704979500000|2024-01-11 13:25:00|16871.1|16869.1|16884.9|16882.9|16888.7|16886.7|16869.6|16867.6|1869
1704979800000|2024-01-11 13:30:00|16884.7|16882.7|16805.9|16803.9|16911.5|16909.5|16750|16748|19439
1704980100000|2024-01-11 13:35:00|16806.7|16804.7|16790.5|16788.5|16830.7|16828.7|16785|16783|9879
1704980400000|2024-01-11 13:40:00|16790|16788|16793.2|16791.2|16816|16814|16779.5|16777.5|6308
1704980700000|2024-01-11 13:45:00|16793.5|16791.5|16798.2|16796.2|16820.5|16818.5|16789.9|16787.9|5231
1704981000000|2024-01-11 13:50:00|16798.9|16796.9|16781.2|16779.2|16804.9|16802.9|16778.9|16776.9|3794
1704981300000|2024-01-11 13:55:00|16780.9|16778.9|16764.6|16762.6|16789.4|16787.4|16761.4|16759.4|4729
1704981600000|2024-01-11 14:00:00|16764.7|16762.7|16781.9|16779.9|16786|16784|16759.9|16757.9|5042
1704981900000|2024-01-11 14:05:00|16781.7|16779.7|16800.6|16798.6|16800.9|16798.9|16780.4|16778.4|4274
1704982200000|2024-01-11 14:10:00|16800.7|16798.7|16800.9|16798.9|16807.6|16805.6|16793|16791|2928
1704982500000|2024-01-11 14:15:00|16800.6|16798.6|16819.9|16817.9|16821.1|16819.1|16800.2|16798.2|3817
1704982800000|2024-01-11 14:20:00|16819.7|16817.7|16828.4|16826.4|16828.6|16826.6|16810.7|16808.7|2887
1704983100000|2024-01-11 14:25:00|16828.5|16826.5|16842.1|16840.1|16843.7|16841.7|16827.9|16825.9|4568
1704983400000|2024-01-11 14:30:00|16841.6|16840.6|16870.6|16869.6|16871.6|16870.6|16832.4|16831.4|21543
1704983700000|2024-01-11 14:35:00|16872|16871|16870.7|16869.7|16900.1|16899.1|16865.4|16864.4|16960
1704984000000|2024-01-11 14:40:00|16870.6|16869.6|16844.7|16843.7|16880.4|16879.4|16840.5|16839.5|14393
1704984300000|2024-01-11 14:45:00|16844.5|16843.5|16808.7|16807.7|16847.2|16846.2|16801.5|16800.5|16878
1704984600000|2024-01-11 14:50:00|16810|16809|16809.5|16808.5|16814.8|16813.8|16788|16787|14175
1704984900000|2024-01-11 14:55:00|16809.3|16808.3|16819|16818|16820.1|16819.1|16795.5|16794.5|10736
1704985200000|2024-01-11 15:00:00|16819.5|16818.5|16751|16750|16822.1|16821.1|16746.3|16745.3|15830
1704985500000|2024-01-11 15:05:00|16752|16751|16698.7|16697.7|16754.1|16753.1|16695.2|16694.2|23058
1704985800000|2024-01-11 15:10:00|16699|16698|16698.2|16697.2|16720.5|16719.5|16685.7|16684.7|14822
1704986100000|2024-01-11 15:15:00|16698.3|16697.3|16747.5|16746.5|16747.8|16746.8|16692|16691|14038
1704986400000|2024-01-11 15:20:00|16746.1|16745.1|16741.6|16740.6|16758.5|16757.5|16735.1|16734.1|10943
1704986700000|2024-01-11 15:25:00|16741.5|16740.5|16750.8|16749.8|16756.5|16755.5|16734|16733|7380
1704987000000|2024-01-11 15:30:00|16751.1|16750.1|16728.3|16727.3|16786|16785|16726.2|16725.2|17523
1704987300000|2024-01-11 15:35:00|16730.2|16729.2|16759.7|16758.7|16764.3|16763.3|16729.3|16728.3|8950
1704987600000|2024-01-11 15:40:00|16759.6|16758.6|16758.6|16757.6|16764.3|16763.3|16741.1|16740.1|6352
1704987900000|2024-01-11 15:45:00|16758.7|16757.7|16733.8|16732.8|16760.2|16759.2|16720.7|16719.7|7276
1704988200000|2024-01-11 15:50:00|16734.2|16733.2|16706.3|16705.3|16741|16740|16703.3|16702.3|9429
1704988500000|2024-01-11 15:55:00|16706.2|16705.2|16715.1|16714.1|16729.1|16728.1|16701.1|16700.1|6528
1704988800000|2024-01-11 16:00:00|16715.6|16714.6|16708.3|16707.3|16726.3|16725.3|16697.5|16696.5|7776
1704989100000|2024-01-11 16:05:00|16708.6|16707.6|16696.1|16695.1|16718.5|16717.5|16696|16695|5751
1704989400000|2024-01-11 16:10:00|16696|16695|16647.3|16646.3|16706.7|16705.7|16645.7|16644.7|12921
1704989700000|2024-01-11 16:15:00|16647.6|16646.6|16656.8|16655.8|16661.2|16660.2|16636.3|16635.3|15050
1704990000000|2024-01-11 16:20:00|16657|16656|16664.2|16663.2|16670.8|16669.8|16651.2|16650.2|8392
1704990300000|2024-01-11 16:25:00|16664.1|16663.1|16655.3|16654.3|16668.5|16667.5|16651.8|16650.8|5257
1704990600000|2024-01-11 16:30:00|16655.2|16654.2|16651.1|16650.1|16659.5|16658.5|16643.8|16642.8|5257
1704990900000|2024-01-11 16:35:00|16651|16650|16639.1|16638.1|16665.3|16664.3|16636.2|16635.2|6347
1704991200000|2024-01-11 16:40:00|16640.7|16639.7|16630.7|16629.7|16654.7|16653.7|16630.3|16629.3|8161
1704991500000|2024-01-11 16:45:00|16631|16630|16667.9|16666.9|16669.2|16668.2|16614.4|16613.4|14157
1704991800000|2024-01-11 16:50:00|16667.8|16666.8|16637.8|16636.8|16674.4|16673.4|16628.8|16627.8|10959
1704992100000|2024-01-11 16:55:00|16637.7|16636.7|16634.2|16633.2|16646.5|16645.5|16630.5|16629.5|4697
1704992400000|2024-01-11 17:00:00|16635.2|16634.2|16655.2|16654.2|16659.4|16658.4|16632.8|16631.8|5961
1704992700000|2024-01-11 17:05:00|16655.4|16654.4|16663.7|16662.7|16666.3|16665.3|16645.3|16644.3|4670
1704993000000|2024-01-11 17:10:00|16663.9|16662.9|16672.2|16671.2|16680|16679|16657.3|16656.3|5295
1704993300000|2024-01-11 17:15:00|16672.3|16671.3|16660.7|16659.7|16677.3|16676.3|16652.3|16651.3|4636
1704993600000|2024-01-11 17:20:00|16660.5|16659.5|16663.7|16662.7|16670.2|16669.2|16644.7|16643.7|5786
1704993900000|2024-01-11 17:25:00|16663.5|16662.5|16645.4|16644.4|16670|16669|16643.7|16642.7|4022
1704994200000|2024-01-11 17:30:00|16645.7|16644.7|16654.2|16653.2|16660.5|16659.5|16645.5|16644.5|3391
1704994500000|2024-01-11 17:35:00|16653.8|16652.8|16662.2|16661.2|16664.2|16663.2|16648.8|16647.8|3336
1704994800000|2024-01-11 17:40:00|16662.3|16661.3|16689.4|16688.4|16695.7|16694.7|16662.2|16661.2|6149
1704995100000|2024-01-11 17:45:00|16689.3|16688.3|16696|16695|16699.4|16698.4|16688.4|16687.4|3847
1704995400000|2024-01-11 17:50:00|16696.2|16695.2|16709.4|16708.4|16718.5|16717.5|16696.2|16695.2|8534
1704995700000|2024-01-11 17:55:00|16709.2|16708.2|16698.9|16697.9|16716.7|16715.7|16693.3|16692.3|4641
1704996000000|2024-01-11 18:00:00|16698|16697|16726.2|16725.2|16730.2|16729.2|16695.1|16694.1|7360
1704996300000|2024-01-11 18:05:00|16725.7|16724.7|16722.6|16721.6|16738.8|16737.8|16716.6|16715.6|6327
1704996600000|2024-01-11 18:10:00|16723|16722|16739.5|16738.5|16740.3|16739.3|16720.7|16719.7|4094
1704996900000|2024-01-11 18:15:00|16739.6|16738.6|16744.2|16743.2|16754.5|16753.5|16738.2|16737.2|6594
1704997200000|2024-01-11 18:20:00|16745|16744|16753.6|16752.6|16754.8|16753.8|16739.5|16738.5|3539
1704997500000|2024-01-11 18:25:00|16753.7|16752.7|16745.7|16744.7|16757.1|16756.1|16740.5|16739.5|5733
1704997800000|2024-01-11 18:30:00|16745.8|16744.8|16750.3|16749.3|16758|16757|16742.7|16741.7|4277
1704998100000|2024-01-11 18:35:00|16750.7|16749.7|16758.7|16757.7|16762|16761|16749.2|16748.2|3287
1704998400000|2024-01-11 18:40:00|16758.6|16757.6|16758.2|16757.2|16762.6|16761.6|16754.2|16753.2|2841
1704998700000|2024-01-11 18:45:00|16758.3|16757.3|16757|16756|16764.1|16763.1|16751.8|16750.8|3359
1704999000000|2024-01-11 18:50:00|16758.2|16757.2|16770.5|16769.5|16780.7|16779.7|16749.7|16748.7|5926
1704999300000|2024-01-11 18:55:00|16770.7|16769.7|16794.2|16793.2|16796.5|16795.5|16767.1|16766.1|7413
1704999600000|2024-01-11 19:00:00|16794.1|16793.1|16793.7|16792.7|16810|16809|16791.7|16790.7|8297
1704999900000|2024-01-11 19:05:00|16793.8|16792.8|16777|16776|16798.8|16797.8|16776|16775|4767
1705000200000|2024-01-11 19:10:00|16777.2|16776.2|16801.8|16800.8|16804.2|16803.2|16777.2|16776.2|3918
1705000500000|2024-01-11 19:15:00|16802|16801|16791.7|16790.7|16805.1|16804.1|16791.2|16790.2|3477
1705000800000|2024-01-11 19:20:00|16792|16791|16784.5|16783.5|16800.3|16799.3|16779|16778|3652
1705001100000|2024-01-11 19:25:00|16784.6|16783.6|16807.3|16806.3|16811.8|16810.8|16783.5|16782.5|4507
1705001400000|2024-01-11 19:30:00|16807.5|16806.5|16803.2|16802.2|16816|16815|16796.7|16795.7|5100
1705001700000|2024-01-11 19:35:00|16803.3|16802.3|16806.3|16805.3|16809.2|16808.2|16798.7|16797.7|2476
1705002000000|2024-01-11 19:40:00|16806.2|16805.2|16803.4|16802.4|16819|16818|16802.3|16801.3|4334
1705002300000|2024-01-11 19:45:00|16803.3|16802.3|16814|16813|16816|16815|16801.8|16800.8|3476
1705002600000|2024-01-11 19:50:00|16813.9|16812.9|16823.9|16822.9|16825.8|16824.8|16813.9|16812.9|4112
1705002900000|2024-01-11 19:55:00|16823.8|16822.8|16832.7|16831.7|16841.4|16840.4|16821.9|16820.9|5684
1705003200000|2024-01-11 20:00:00|16832.8|16831.8|16812.8|16811.8|16835.9|16834.9|16806.9|16805.9|5935
1705003500000|2024-01-11 20:05:00|16813.2|16812.2|16804.5|16803.5|16815.7|16814.7|16799.8|16798.8|4739
1705003800000|2024-01-11 20:10:00|16804.4|16803.4|16809.8|16808.8|16813|16812|16784.4|16783.4|6952
1705004100000|2024-01-11 20:15:00|16809.3|16808.3|16796|16795|16809.3|16808.3|16783.5|16782.5|5918
1705004400000|2024-01-11 20:20:00|16796.1|16795.1|16805.9|16804.9|16810.5|16809.5|16792.3|16791.3|4579
1705004700000|2024-01-11 20:25:00|16806|16805|16803.8|16802.8|16820|16819|16801.5|16800.5|4808
1705005000000|2024-01-11 20:30:00|16803.9|16802.9|16815.8|16814.8|16816.4|16815.4|16803.4|16802.4|3088
1705005300000|2024-01-11 20:35:00|16815.6|16814.6|16800.8|16799.8|16815.8|16814.8|16792.5|16791.5|4301
1705005600000|2024-01-11 20:40:00|16800.7|16799.7|16802.5|16801.5|16809.6|16808.6|16796.1|16795.1|3405
1705005900000|2024-01-11 20:45:00|16802.4|16801.4|16811|16810|16819.1|16818.1|16797|16796|3950
1705006200000|2024-01-11 20:50:00|16811.1|16810.1|16812.2|16811.2|16814.2|16813.2|16788|16787|8534
1705006500000|2024-01-11 20:55:00|16812.1|16811.1|16822.1|16821.1|16832.5|16831.5|16807.9|16806.9|13443
1705006800000|2024-01-11 21:00:00|16822.6|16820.6|16822|16820|16827.1|16825.1|16814.2|16812.2|4566
1705007100000|2024-01-11 21:05:00|16821.8|16819.8|16824.2|16822.2|16825.3|16823.3|16817.7|16815.7|1168
1705007400000|2024-01-11 21:10:00|16824.7|16822.7|16824.2|16822.2|16826.3|16824.3|16823|16821|916
1705007700000|2024-01-11 21:15:00|16824.1|16822.1|16823.6|16821.6|16827|16825|16821.1|16819.1|1021
1705008000000|2024-01-11 21:20:00|16823.7|16821.7|16820.1|16818.1|16824|16822|16819.6|16817.6|359
1705008300000|2024-01-11 21:25:00|16820|16818|16820.5|16818.5|16821.2|16819.2|16818.7|16816.7|499
1705008600000|2024-01-11 21:30:00|16820.3|16818.3|16818|16816|16822|16820|16817.6|16815.6|262
1705008900000|2024-01-11 21:35:00|16817.8|16815.8|16818.1|16816.1|16821.7|16819.7|16817.5|16815.5|409
1705009200000|2024-01-11 21:40:00|16818|16816|16820.5|16818.5|16820.5|16818.5|16818|16816|326
1705009500000|2024-01-11 21:45:00|16820.2|16818.2|16816.2|16814.2|16820.8|16818.8|16815.3|16813.3|476
1705009800000|2024-01-11 21:50:00|16816.3|16814.3|16814.7|16812.7|16816.3|16814.3|16814|16812|208
1705010100000|2024-01-11 21:55:00|16814.6|16812.6|16817.1|16812.1|16817.2|16814.5|16814.5|16812.1|245
1705010400000|2024-01-11 22:00:00|16817.2|16812.2|16819|16814|16820.3|16815.3|16817.1|16812.1|0
1705010700000|2024-01-11 22:05:00|16820.3|16815.3|16816.1|16811.1|16820.4|16815.4|16816|16811|0
1705011000000|2024-01-11 22:10:00|16816.2|16811.2|16818.2|16813.2|16818.2|16813.2|16815.6|16810.6|0
1705011300000|2024-01-11 22:15:00|16818.4|16813.4|16817.6|16812.6|16818.4|16813.4|16816.6|16811.6|0
1705011600000|2024-01-11 22:20:00|16817.4|16812.4|16817.7|16812.7|16817.8|16812.8|16817.1|16812.1|0
1705011900000|2024-01-11 22:25:00|16817.4|16812.4|16818|16813|16818.6|16813.6|16817.3|16812.3|0
1705012200000|2024-01-11 22:30:00|16818.2|16813.2|16816.7|16811.7|16818.4|16813.4|16816.6|16811.6|0
1705012500000|2024-01-11 22:35:00|16816.6|16811.6|16816.4|16811.4|16817.8|16812.8|16816.3|16811.3|0
1705012800000|2024-01-11 22:40:00|16815.8|16810.8|16814.5|16809.5|16815.8|16810.8|16814.3|16809.3|0
1705013100000|2024-01-11 22:45:00|16814.3|16809.3|16814.6|16809.6|16815.9|16810.9|16814.3|16809.3|0
1705013400000|2024-01-11 22:50:00|16814.7|16809.7|16815.1|16810.1|16815.1|16810.1|16814.7|16809.7|0
1705013700000|2024-01-11 22:55:00|16815.3|16810.3|16815|16810|16815.7|16810.7|16814.5|16809.5|0
1705014000000|2024-01-11 23:00:00|16817.3|16815.3|16804.5|16802.5|16817.3|16815.3|16800.9|16798.9|858
1705014300000|2024-01-11 23:05:00|16804.6|16802.6|16814.9|16812.9|16815|16813|16804.6|16802.6|482
1705014600000|2024-01-11 23:10:00|16814.6|16812.6|16812.8|16810.8|16815.5|16813.5|16811|16809|280
1705014900000|2024-01-11 23:15:00|16813|16811|16813.5|16811.5|16815.9|16813.9|16810.8|16808.8|235
1705015200000|2024-01-11 23:20:00|16813.4|16811.4|16812.6|16810.6|16814.1|16812.1|16812.3|16810.3|104
1705015500000|2024-01-11 23:25:00|16812.8|16810.8|16819.3|16817.3|16822.8|16820.8|16812.6|16810.6|419
1705015800000|2024-01-11 23:30:00|16819.5|16817.5|16816.5|16814.5|16821.6|16819.6|16815.6|16813.6|319
1705016100000|2024-01-11 23:35:00|16816.8|16814.8|16805.3|16803.3|16817|16815|16805.1|16803.1|460
1705016400000|2024-01-11 23:40:00|16805.4|16803.4|16806.1|16804.1|16808.9|16806.9|16804|16802|299
1705016700000|2024-01-11 23:45:00|16806.3|16804.3|16805.9|16803.9|16808.1|16806.1|16804.5|16802.5|334
1705017000000|2024-01-11 23:50:00|16805.8|16803.8|16808.6|16806.6|16808.8|16806.8|16805.8|16803.8|181
1705017300000|2024-01-11 23:55:00|16808.5|16806.5|16811|16809|16815.4|16813.4|16808|16806|402
1705017600000|2024-01-12 00:00:00|16810.9|16808.9|16819|16817|16820.4|16818.4|16810.9|16808.9|548
1705017900000|2024-01-12 00:05:00|16819.3|16817.3|16816|16814|16819.3|16817.3|16811.9|16809.9|346
1705018200000|2024-01-12 00:10:00|16815.9|16813.9|16813|16811|16817.4|16815.4|16811|16809|414
1705018500000|2024-01-12 00:15:00|16813.1|16811.1|16818.5|16816.5|16818.5|16816.5|16811.1|16809.1|330
1705018800000|2024-01-12 00:20:00|16818.4|16816.4|16823|16821|16824.4|16822.4|16816.3|16814.3|417
1705019100000|2024-01-12 00:25:00|16822.9|16820.9|16812.5|16810.5|16823|16821|16812.4|16810.4|328
1705019400000|2024-01-12 00:30:00|16812.6|16810.6|16806.5|16804.5|16814|16812|16805|16803|552
1705019700000|2024-01-12 00:35:00|16806.4|16804.4|16808.8|16806.8|16813.3|16811.3|16806.1|16804.1|322
1705020000000|2024-01-12 00:40:00|16808.6|16806.6|16804.8|16802.8|16808.8|16806.8|16803.3|16801.3|314
1705020300000|2024-01-12 00:45:00|16804.6|16802.6|16808|16806|16810.3|16808.3|16803.9|16801.9|261
1705020600000|2024-01-12 00:50:00|16808.1|16806.1|16796.4|16794.4|16808.1|16806.1|16795|16793|614
1705020900000|2024-01-12 00:55:00|16796.3|16794.3|16793.3|16791.3|16797.6|16795.6|16789.4|16787.4|640
1705021200000|2024-01-12 01:00:00|16793.5|16791.5|16785.3|16783.3|16793.6|16791.6|16783.5|16781.5|668
1705021500000|2024-01-12 01:05:00|16785.1|16783.1|16788.5|16786.5|16791.5|16789.5|16781.3|16779.3|543
1705021800000|2024-01-12 01:10:00|16788.6|16786.6|16784.3|16782.3|16789.5|16787.5|16784.1|16782.1|279
1705022100000|2024-01-12 01:15:00|16784.4|16782.4|16788|16786|16788.3|16786.3|16783.1|16781.1|338
1705022400000|2024-01-12 01:20:00|16787.9|16785.9|16785|16783|16788.6|16786.6|16783.6|16781.6|227
1705022700000|2024-01-12 01:25:00|16785.1|16783.1|16788|16786|16788.9|16786.9|16784.6|16782.6|267
1705023000000|2024-01-12 01:30:00|16788.1|16786.1|16783.9|16781.9|16788.6|16786.6|16780.9|16778.9|584
1705023300000|2024-01-12 01:35:00|16784|16782|16792|16790|16794.8|16792.8|16783.6|16781.6|567
1705023600000|2024-01-12 01:40:00|16791.9|16789.9|16799|16797|16800.5|16798.5|16791.1|16789.1|745
1705023900000|2024-01-12 01:45:00|16798.9|16796.9|16802.5|16800.5|16803.5|16801.5|16795.9|16793.9|411
1705024200000|2024-01-12 01:50:00|16802.4|16800.4|16802.5|16800.5|16805.4|16803.4|16799.9|16797.9|355
1705024500000|2024-01-12 01:55:00|16802.6|16800.6|16802.8|16800.8|16804|16802|16800.3|16798.3|227
1705024800000|2024-01-12 02:00:00|16802.9|16800.9|16806.5|16804.5|16809.3|16807.3|16802.8|16800.8|437
1705025100000|2024-01-12 02:05:00|16806.6|16804.6|16805.5|16803.5|16807.3|16805.3|16804.1|16802.1|180
1705025400000|2024-01-12 02:10:00|16805.4|16803.4|16812.5|16810.5|16812.6|16810.6|16802.1|16800.1|436
1705025700000|2024-01-12 02:15:00|16812.4|16810.4|16807.6|16805.6|16813.9|16811.9|16803.3|16801.3|460
1705026000000|2024-01-12 02:20:00|16807.3|16805.3|16812.3|16810.3|16812.8|16810.8|16806|16804|274
1705026300000|2024-01-12 02:25:00|16812.1|16810.1|16812.5|16810.5|16814|16812|16809.3|16807.3|332
1705026600000|2024-01-12 02:30:00|16812.6|16810.6|16812.3|16810.3|16816.3|16814.3|16811.9|16809.9|366
1705026900000|2024-01-12 02:35:00|16812.4|16810.4|16811.5|16809.5|16812.8|16810.8|16810.1|16808.1|122
1705027200000|2024-01-12 02:40:00|16811.4|16809.4|16817|16815|16817.1|16815.1|16811.1|16809.1|274
1705027500000|2024-01-12 02:45:00|16816.9|16814.9|16821|16819|16823.4|16821.4|16816.8|16814.8|457
1705027800000|2024-01-12 02:50:00|16820.8|16818.8|16820.5|16818.5|16822.8|16820.8|16819.1|16817.1|230
1705028100000|2024-01-12 02:55:00|16820.4|16818.4|16818.3|16816.3|16820.5|16818.5|16816.4|16814.4|127
1705028400000|2024-01-12 03:00:00|16818.4|16816.4|16813.5|16811.5|16818.4|16816.4|16812.9|16810.9|285
1705028700000|2024-01-12 03:05:00|16813.4|16811.4|16814.3|16812.3|16815.3|16813.3|16812.1|16810.1|178
1705029000000|2024-01-12 03:10:00|16814.1|16812.1|16814.4|16812.4|16815.3|16813.3|16812.1|16810.1|148
1705029300000|2024-01-12 03:15:00|16814.3|16812.3|16817|16815|16817.5|16815.5|16813|16811|212
1705029600000|2024-01-12 03:20:00|16817.1|16815.1|16818.1|16816.1|16819.1|16817.1|16815.8|16813.8|122
1705029900000|2024-01-12 03:25:00|16818.3|16816.3|16818|16816|16820.8|16818.8|16817.8|16815.8|121
1705030200000|2024-01-12 03:30:00|16817.9|16815.9|16819.8|16817.8|16820|16818|16816.8|16814.8|159
1705030500000|2024-01-12 03:35:00|16819.6|16817.6|16816.8|16814.8|16820.1|16818.1|16816.8|16814.8|127
1705030800000|2024-01-12 03:40:00|16816.9|16814.9|16816.4|16814.4|16817.5|16815.5|16815|16813|164
1705031100000|2024-01-12 03:45:00|16816.1|16814.1|16816.8|16814.8|16818.5|16816.5|16814.3|16812.3|160
1705031400000|2024-01-12 03:50:00|16816.9|16814.9|16816.8|16814.8|16818.5|16816.5|16816|16814|97
1705031700000|2024-01-12 03:55:00|16816.6|16814.6|16816.8|16814.8|16817.9|16815.9|16815.9|16813.9|91
1705032000000|2024-01-12 04:00:00|16816.9|16814.9|16810.8|16808.8|16817.8|16815.8|16809.5|16807.5|496
1705032300000|2024-01-12 04:05:00|16810.6|16808.6|16809.4|16807.4|16812.3|16810.3|16809.3|16807.3|238
1705032600000|2024-01-12 04:10:00|16809.3|16807.3|16812|16810|16813.3|16811.3|16808.4|16806.4|192
1705032900000|2024-01-12 04:15:00|16811.9|16809.9|16805.5|16803.5|16812.5|16810.5|16805.3|16803.3|214
1705033200000|2024-01-12 04:20:00|16805.6|16803.6|16804.5|16802.5|16807.4|16805.4|16803.1|16801.1|334
1705033500000|2024-01-12 04:25:00|16804.3|16802.3|16799.5|16797.5|16804.4|16802.4|16797.3|16795.3|457
1705033800000|2024-01-12 04:30:00|16799.6|16797.6|16798.8|16796.8|16800|16798|16797.5|16795.5|127
1705034100000|2024-01-12 04:35:00|16798.6|16796.6|16804.5|16802.5|16804.5|16802.5|16798.3|16796.3|248
1705034400000|2024-01-12 04:40:00|16804.6|16802.6|16803.3|16801.3|16806.3|16804.3|16801.9|16799.9|271
1705034700000|2024-01-12 04:45:00|16803.1|16801.1|16803.6|16801.6|16804.9|16802.9|16801.5|16799.5|102
1705035000000|2024-01-12 04:50:00|16803.5|16801.5|16803|16801|16804.4|16802.4|16801.8|16799.8|141
1705035300000|2024-01-12 04:55:00|16802.9|16800.9|16806|16804|16807.4|16805.4|16802.1|16800.1|176
1705035600000|2024-01-12 05:00:00|16806.4|16804.4|16806.3|16804.3|16810|16808|16805.5|16803.5|236
1705035900000|2024-01-12 05:05:00|16806.5|16804.5|16811.3|16809.3|16812.5|16810.5|16806.1|16804.1|182
1705036200000|2024-01-12 05:10:00|16811.4|16809.4|16807|16805|16815.9|16813.9|16806.4|16804.4|396
1705036500000|2024-01-12 05:15:00|16807.1|16805.1|16809.5|16807.5|16813.3|16811.3|16806.6|16804.6|193
1705036800000|2024-01-12 05:20:00|16809.4|16807.4|16809.5|16807.5|16811.3|16809.3|16806.4|16804.4|178
1705037100000|2024-01-12 05:25:00|16809.6|16807.6|16812.5|16810.5|16812.8|16810.8|16809.3|16807.3|118
1705037400000|2024-01-12 05:30:00|16812.4|16810.4|16812.3|16810.3|16814.4|16812.4|16810.9|16808.9|274
1705037700000|2024-01-12 05:35:00|16812.1|16810.1|16811.5|16809.5|16814.6|16812.6|16811.1|16809.1|86
1705038000000|2024-01-12 05:40:00|16811.6|16809.6|16804.8|16802.8|16811.8|16809.8|16804.3|16802.3|247
1705038300000|2024-01-12 05:45:00|16804.9|16802.9|16807.8|16805.8|16808.9|16806.9|16803.4|16801.4|215
1705038600000|2024-01-12 05:50:00|16807.9|16805.9|16808|16806|16809.3|16807.3|16806|16804|98
1705038900000|2024-01-12 05:55:00|16807.9|16805.9|16803.6|16801.6|16808.9|16806.9|16802.4|16800.4|191
1705039200000|2024-01-12 06:00:00|16803.8|16801.8|16805|16803|16806.8|16804.8|16800.8|16798.8|278
1705039500000|2024-01-12 06:05:00|16804.9|16802.9|16805.3|16803.3|16808.6|16806.6|16802.4|16800.4|211
1705039800000|2024-01-12 06:10:00|16805.1|16803.1|16807.5|16805.5|16808.1|16806.1|16802.9|16800.9|162
1705040100000|2024-01-12 06:15:00|16807.4|16805.4|16808.3|16806.3|16808.8|16806.8|16806.9|16804.9|91
1705040400000|2024-01-12 06:20:00|16808.1|16806.1|16811.4|16809.4|16811.9|16809.9|16807.8|16805.8|195
1705040700000|2024-01-12 06:25:00|16811.5|16809.5|16810.4|16808.4|16811.8|16809.8|16808.3|16806.3|93
1705041000000|2024-01-12 06:30:00|16810.3|16808.3|16811.5|16809.5|16813|16811|16810|16808|138
1705041300000|2024-01-12 06:35:00|16811.4|16809.4|16805.8|16803.8|16811.4|16809.4|16805|16803|220
1705041600000|2024-01-12 06:40:00|16805.9|16803.9|16811|16809|16812.8|16810.8|16804|16802|346
1705041900000|2024-01-12 06:45:00|16811.1|16809.1|16810.4|16808.4|16811.6|16809.6|16806.5|16804.5|113
1705042200000|2024-01-12 06:50:00|16810.5|16808.5|16813.8|16811.8|16815.3|16813.3|16809.6|16807.6|289
1705042500000|2024-01-12 06:55:00|16813.9|16811.9|16818.3|16816.3|16819.1|16817.1|16812.8|16810.8|195
1705042800000|2024-01-12 07:00:00|16818.1|16816.1|16801.9|16799.9|16820.9|16818.9|16801.6|16799.6|687
1705043100000|2024-01-12 07:05:00|16801.8|16799.8|16800.1|16798.1|16810.1|16808.1|16798.3|16796.3|670
1705043400000|2024-01-12 07:10:00|16800.3|16798.3|16801.3|16799.3|16805|16803|16798.4|16796.4|447
1705043700000|2024-01-12 07:15:00|16801.4|16799.4|16810.3|16808.3|16811.8|16809.8|16800.3|16798.3|484
1705044000000|2024-01-12 07:20:00|16810.4|16808.4|16804.1|16802.1|16813.3|16811.3|16801.3|16799.3|687
1705044300000|2024-01-12 07:25:00|16804|16802|16797.9|16795.9|16805.5|16803.5|16796.9|16794.9|441
1705044600000|2024-01-12 07:30:00|16798|16796|16794|16792|16801.8|16799.8|16793.6|16791.6|508
1705044900000|2024-01-12 07:35:00|16794.1|16792.1|16788|16786|16795.5|16793.5|16787.4|16785.4|590
1705045200000|2024-01-12 07:40:00|16788.1|16786.1|16783.5|16781.5|16789.8|16787.8|16783.1|16781.1|614
1705045500000|2024-01-12 07:45:00|16783.6|16781.6|16777.8|16775.8|16786.8|16784.8|16777.6|16775.6|759
1705045800000|2024-01-12 07:50:00|16777.9|16775.9|16782.1|16780.1|16783.4|16781.4|16775.5|16773.5|460
1705046100000|2024-01-12 07:55:00|16782.3|16780.3|16780.8|16778.8|16785.4|16783.4|16779.4|16777.4|486
1705046400000|2024-01-12 08:00:00|16780.5|16778.5|16784|16782|16788.1|16786.1|16776.8|16774.8|1343
1705046700000|2024-01-12 08:05:00|16783.9|16781.9|16803.6|16801.6|16805.5|16803.5|16783.6|16781.6|1219
1705047000000|2024-01-12 08:10:00|16803.8|16801.8|16808.9|16806.9|16809|16807|16802.4|16800.4|582
1705047300000|2024-01-12 08:15:00|16809|16807|16809|16807|16812.8|16810.8|16804.8|16802.8|746
1705047600000|2024-01-12 08:20:00|16808.9|16806.9|16819.9|16817.9|16820|16818|16802.6|16800.6|964
1705047900000|2024-01-12 08:25:00|16819.8|16817.8|16819.9|16817.9|16823.8|16821.8|16816.4|16814.4|780
1705048200000|2024-01-12 08:30:00|16820.1|16818.1|16832.3|16830.3|16834.8|16832.8|16812.5|16810.5|1268
1705048500000|2024-01-12 08:35:00|16832.1|16830.1|16818.1|16816.1|16832.8|16830.8|16813.4|16811.4|796
1705048800000|2024-01-12 08:40:00|16818.3|16816.3|16811.1|16809.1|16819.3|16817.3|16807.9|16805.9|619
1705049100000|2024-01-12 08:45:00|16811|16809|16803.1|16801.1|16813.1|16811.1|16800.3|16798.3|630
1705049400000|2024-01-12 08:50:00|16803.4|16801.4|16816.9|16814.9|16820.3|16818.3|16802.5|16800.5|632
1705049700000|2024-01-12 08:55:00|16817|16815|16823.3|16821.3|16824|16822|16812.8|16810.8|435
1705050000000|2024-01-12 09:00:00|16822.9|16820.9|16821.9|16819.9|16824|16822|16814.3|16812.3|710
1705050300000|2024-01-12 09:05:00|16821.8|16819.8|16826.8|16824.8|16829.6|16827.6|16817.4|16815.4|607
1705050600000|2024-01-12 09:10:00|16826.9|16824.9|16834.3|16832.3|16837.4|16835.4|16823.3|16821.3|820
1705050900000|2024-01-12 09:15:00|16834.1|16832.1|16823.3|16821.3|16837.1|16835.1|16823|16821|538
1705051200000|2024-01-12 09:20:00|16823.4|16821.4|16807.4|16805.4|16823.6|16821.6|16806.8|16804.8|640
1705051500000|2024-01-12 09:25:00|16807.6|16805.6|16811.6|16809.6|16814.5|16812.5|16803.4|16801.4|609
1705051800000|2024-01-12 09:30:00|16811.8|16809.8|16818.6|16816.6|16824.6|16822.6|16811.8|16809.8|570
1705052100000|2024-01-12 09:35:00|16818.5|16816.5|16804.9|16802.9|16823.4|16821.4|16804.3|16802.3|811
1705052400000|2024-01-12 09:40:00|16804.8|16802.8|16806.5|16804.5|16808.6|16806.6|16800.1|16798.1|688
1705052700000|2024-01-12 09:45:00|16806.4|16804.4|16799.8|16797.8|16808.6|16806.6|16793.5|16791.5|744
1705053000000|2024-01-12 09:50:00|16799.6|16797.6|16792.8|16790.8|16805.6|16803.6|16791|16789|490
1705053300000|2024-01-12 09:55:00|16792.9|16790.9|16787.4|16785.4|16794.9|16792.9|16785.6|16783.6|430
1705053600000|2024-01-12 10:00:00|16787.5|16785.5|16794.4|16792.4|16796.8|16794.8|16786.3|16784.3|511
1705053900000|2024-01-12 10:05:00|16794.5|16792.5|16792.9|16790.9|16796.4|16794.4|16782.5|16780.5|493
1705054200000|2024-01-12 10:10:00|16793|16791|16792.9|16790.9|16800.3|16798.3|16790.9|16788.9|402
1705054500000|2024-01-12 10:15:00|16793|16791|16797.8|16795.8|16798.1|16796.1|16788.3|16786.3|311
1705054800000|2024-01-12 10:20:00|16797.6|16795.6|16800.3|16798.3|16804.8|16802.8|16797.6|16795.6|510
1705055100000|2024-01-12 10:25:00|16800.4|16798.4|16803.1|16801.1|16806.5|16804.5|16800.4|16798.4|353
1705055400000|2024-01-12 10:30:00|16803|16801|16803.1|16801.1|16804.9|16802.9|16795|16793|399
1705055700000|2024-01-12 10:35:00|16803.3|16801.3|16797.4|16795.4|16804.6|16802.6|16796.3|16794.3|258
1705056000000|2024-01-12 10:40:00|16797.5|16795.5|16788.6|16786.6|16798.4|16796.4|16788.4|16786.4|470
1705056300000|2024-01-12 10:45:00|16788.5|16786.5|16779.5|16777.5|16791.4|16789.4|16778.6|16776.6|546
1705056600000|2024-01-12 10:50:00|16779.6|16777.6|16777|16775|16783.4|16781.4|16773.4|16771.4|660
1705056900000|2024-01-12 10:55:00|16776.9|16774.9|16783.8|16781.8|16789.1|16787.1|16775.9|16773.9|1376
1705057200000|2024-01-12 11:00:00|16784.3|16782.3|16788.5|16786.5|16794.4|16792.4|16780.6|16778.6|758
1705057500000|2024-01-12 11:05:00|16788.1|16786.1|16779.8|16777.8|16789.9|16787.9|16776.5|16774.5|467
1705057800000|2024-01-12 11:10:00|16779.9|16777.9|16781.6|16779.6|16793|16791|16778.4|16776.4|966
1705058100000|2024-01-12 11:15:00|16781.8|16779.8|16772.9|16770.9|16786.8|16784.8|16772.3|16770.3|673
1705058400000|2024-01-12 11:20:00|16773|16771|16775|16773|16779|16777|16767.6|16765.6|922
1705058700000|2024-01-12 11:25:00|16775.1|16773.1|16780.4|16778.4|16782.1|16780.1|16772.9|16770.9|543
1705059000000|2024-01-12 11:30:00|16780.5|16778.5|16776.9|16774.9|16781.6|16779.6|16775|16773|501
1705059300000|2024-01-12 11:35:00|16776.8|16774.8|16769.6|16767.6|16779.4|16777.4|16768.3|16766.3|752
1705059600000|2024-01-12 11:40:00|16769.5|16767.5|16757.1|16755.1|16770.1|16768.1|16756|16754|1754
1705059900000|2024-01-12 11:45:00|16757.3|16755.3|16733.4|16731.4|16761.1|16759.1|16726.6|16724.6|3448
1705060200000|2024-01-12 11:50:00|16733.5|16731.5|16745.4|16743.4|16747.4|16745.4|16733|16731|2213
1705060500000|2024-01-12 11:55:00|16745.3|16743.3|16755.8|16753.8|16757|16755|16741.8|16739.8|2193
1705060800000|2024-01-12 12:00:00|16755.6|16753.6|16760.3|16758.3|16764.8|16762.8|16755|16753|1832
1705061100000|2024-01-12 12:05:00|16760.1|16758.1|16758.8|16756.8|16765.3|16763.3|16751.4|16749.4|1298
1705061400000|2024-01-12 12:10:00|16759.1|16757.1|16761.9|16759.9|16767.8|16765.8|16757.5|16755.5|695
1705061700000|2024-01-12 12:15:00|16761.8|16759.8|16754|16752|16764.8|16762.8|16753.6|16751.6|891
1705062000000|2024-01-12 12:20:00|16753.9|16751.9|16766.1|16764.1|16766.3|16764.3|16747.6|16745.6|1257
1705062300000|2024-01-12 12:25:00|16765.9|16763.9|16767.6|16765.6|16773.3|16771.3|16765.1|16763.1|840
1705062600000|2024-01-12 12:30:00|16767.8|16765.8|16776.6|16774.6|16781.5|16779.5|16767.8|16765.8|1298
1705062900000|2024-01-12 12:35:00|16776.8|16774.8|16779.5|16777.5|16781.4|16779.4|16772.4|16770.4|702
1705063200000|2024-01-12 12:40:00|16779.4|16777.4|16777.8|16775.8|16782.6|16780.6|16777.3|16775.3|482
1705063500000|2024-01-12 12:45:00|16777.5|16775.5|16773.8|16771.8|16780.6|16778.6|16768.9|16766.9|970
1705063800000|2024-01-12 12:50:00|16773.6|16771.6|16777.5|16775.5|16782.3|16780.3|16766.3|16764.3|1177
1705064100000|2024-01-12 12:55:00|16777|16775|16768.6|16766.6|16779.1|16777.1|16766.9|16764.9|1012
1705064400000|2024-01-12 13:00:00|16768.8|16766.8|16783.4|16781.4|16788.6|16786.6|16760.1|16758.1|2554
1705064700000|2024-01-12 13:05:00|16783.5|16781.5|16768.8|16766.8|16785|16783|16768.1|16766.1|1264
1705065000000|2024-01-12 13:10:00|16768.9|16766.9|16767.6|16765.6|16772.5|16770.5|16758.4|16756.4|1768
1705065300000|2024-01-12 13:15:00|16767.5|16765.5|16761.9|16759.9|16773.6|16771.6|16758.6|16756.6|1101
1705065600000|2024-01-12 13:20:00|16762|16760|16758.1|16756.1|16762|16760|16755.3|16753.3|1067
1705065900000|2024-01-12 13:25:00|16758.3|16756.3|16768.4|16766.4|16769.5|16767.5|16756.3|16754.3|851
1705066200000|2024-01-12 13:30:00|16768|16766|16826.1|16824.1|16831.4|16829.4|16768|16766|8384
1705066500000|2024-01-12 13:35:00|16826|16824|16830|16828|16839|16837|16820.4|16818.4|4641
1705066800000|2024-01-12 13:40:00|16829.9|16827.9|16814.5|16812.5|16833.3|16831.3|16812.1|16810.1|3298
1705067100000|2024-01-12 13:45:00|16814.4|16812.4|16807.5|16805.5|16821.8|16819.8|16800.3|16798.3|3712
1705067400000|2024-01-12 13:50:00|16807.3|16805.3|16816.5|16814.5|16818.6|16816.6|16802.5|16800.5|2712
1705067700000|2024-01-12 13:55:00|16816.6|16814.6|16823.8|16821.8|16824.3|16822.3|16805.9|16803.9|2451
1705068000000|2024-01-12 14:00:00|16824|16822|16831.1|16829.1|16832|16830|16816.3|16814.3|2552
1705068300000|2024-01-12 14:05:00|16831.3|16829.3|16824.9|16822.9|16838.9|16836.9|16822|16820|2631
1705068600000|2024-01-12 14:10:00|16824.8|16822.8|16832.4|16830.4|16832.5|16830.5|16818.5|16816.5|2537
1705068900000|2024-01-12 14:15:00|16832.3|16830.3|16839|16837|16840.6|16838.6|16827.5|16825.5|1831
1705069200000|2024-01-12 14:20:00|16838.8|16836.8|16850|16848|16854.3|16852.3|16838|16836|3283
1705069500000|2024-01-12 14:25:00|16850.1|16848.1|16868.3|16866.3|16868.4|16866.4|16848.8|16846.8|4863
1705069800000|2024-01-12 14:30:00|16867.8|16866.8|16850.1|16849.1|16871.5|16870.5|16833.6|16832.6|18993
1705070100000|2024-01-12 14:35:00|16850.8|16849.8|16867.3|16866.3|16878.8|16877.8|16843.5|16842.5|14118
1705070400000|2024-01-12 14:40:00|16867.8|16866.8|16896.5|16895.5|16899.4|16898.4|16865.8|16864.8|11682
1705070700000|2024-01-12 14:45:00|16896.6|16895.6|16890.5|16889.5|16902.8|16901.8|16887.1|16886.1|10435
1705071000000|2024-01-12 14:50:00|16889.1|16888.1|16878.5|16877.5|16896.8|16895.8|16876.6|16875.6|7936
1705071300000|2024-01-12 14:55:00|16878.6|16877.6|16848.7|16847.7|16893.1|16892.1|16846.5|16845.5|11423
1705071600000|2024-01-12 15:00:00|16848.5|16847.5|16822.9|16821.9|16850.5|16849.5|16806.8|16805.8|18107
1705071900000|2024-01-12 15:05:00|16822.7|16821.7|16855.7|16854.7|16868.2|16867.2|16818.3|16817.3|12048
1705072200000|2024-01-12 15:10:00|16855.8|16854.8|16827.9|16826.9|16863.3|16862.3|16815.4|16814.4|9925
1705072500000|2024-01-12 15:15:00|16828|16827|16805.4|16804.4|16846.4|16845.4|16799.9|16798.9|11471
1705072800000|2024-01-12 15:20:00|16804.3|16803.3|16829.8|16828.8|16831|16830|16804.3|16803.3|7440
1705073100000|2024-01-12 15:25:00|16829.3|16828.3|16827.5|16826.5|16838.5|16837.5|16813.5|16812.5|7448
1705073400000|2024-01-12 15:30:00|16827.7|16826.7|16839.9|16838.9|16852|16851|16824.8|16823.8|7786
1705073700000|2024-01-12 15:35:00|16839.8|16838.8|16818.8|16817.8|16843.8|16842.8|16812.8|16811.8|6868
1705074000000|2024-01-12 15:40:00|16818.5|16817.5|16831.5|16830.5|16839.8|16838.8|16798.4|16797.4|9091
1705074300000|2024-01-12 15:45:00|16831.7|16830.7|16795|16794|16834.5|16833.5|16793.7|16792.7|8471
1705074600000|2024-01-12 15:50:00|16795.3|16794.3|16782.5|16781.5|16803.9|16802.9|16775.7|16774.7|10133
1705074900000|2024-01-12 15:55:00|16782.7|16781.7|16806.5|16805.5|16809.8|16808.8|16777.5|16776.5|7446
1705075200000|2024-01-12 16:00:00|16806.8|16805.8|16813.5|16812.5|16824.8|16823.8|16796.9|16795.9|6858
1705075500000|2024-01-12 16:05:00|16813.3|16812.3|16839.2|16838.2|16842.2|16841.2|16804.4|16803.4|7297
1705075800000|2024-01-12 16:10:00|16838.8|16837.8|16843.8|16842.8|16848.4|16847.4|16832|16831|6123
1705076100000|2024-01-12 16:15:00|16843.7|16842.7|16846.9|16845.9|16857.4|16856.4|16838.3|16837.3|6066
1705076400000|2024-01-12 16:20:00|16847|16846|16841|16840|16849.7|16848.7|16833.2|16832.2|6130
1705076700000|2024-01-12 16:25:00|16840.8|16839.8|16844|16843|16856|16855|16839.9|16838.9|4607
1705077000000|2024-01-12 16:30:00|16844.2|16843.2|16840.8|16839.8|16850.8|16849.8|16834.4|16833.4|4415
1705077300000|2024-01-12 16:35:00|16840.7|16839.7|16809|16808|16841.4|16840.4|16787.5|16786.5|11333
1705077600000|2024-01-12 16:40:00|16808.1|16807.1|16807.1|16806.1|16812.7|16811.7|16795.9|16794.9|5572
1705077900000|2024-01-12 16:45:00|16807.3|16806.3|16804.1|16803.1|16815.1|16814.1|16794.2|16793.2|4651
1705078200000|2024-01-12 16:50:00|16804.2|16803.2|16799.7|16798.7|16811.8|16810.8|16789.8|16788.8|4434
1705078500000|2024-01-12 16:55:00|16799.8|16798.8|16789.6|16788.6|16801.7|16800.7|16782.6|16781.6|4682
1705078800000|2024-01-12 17:00:00|16789.7|16788.7|16783.6|16782.6|16795.4|16794.4|16778.7|16777.7|4327
1705079100000|2024-01-12 17:05:00|16783.7|16782.7|16791.8|16790.8|16799.6|16798.6|16783.7|16782.7|3290
1705079400000|2024-01-12 17:10:00|16792.1|16791.1|16800.9|16799.9|16809.2|16808.2|16790.9|16789.9|5001
1705079700000|2024-01-12 17:15:00|16800.8|16799.8|16811.9|16810.9|16815.8|16814.8|16797.6|16796.6|3715
1705080000000|2024-01-12 17:20:00|16812.1|16811.1|16802.6|16801.6|16821.1|16820.1|16801.4|16800.4|3967
1705080300000|2024-01-12 17:25:00|16802.3|16801.3|16805.1|16804.1|16806.7|16805.7|16788.8|16787.8|5616
1705080600000|2024-01-12 17:30:00|16805.2|16804.2|16809.8|16808.8|16815.7|16814.7|16800.6|16799.6|3755
1705080900000|2024-01-12 17:35:00|16809.7|16808.7|16801.6|16800.6|16809.7|16808.7|16791.6|16790.6|3106
1705081200000|2024-01-12 17:40:00|16801.1|16800.1|16807.7|16806.7|16810.2|16809.2|16795.1|16794.1|2673
1705081500000|2024-01-12 17:45:00|16807.6|16806.6|16797.8|16796.8|16809.4|16808.4|16792.1|16791.1|2420
1705081800000|2024-01-12 17:50:00|16796.3|16795.3|16822.1|16821.1|16823.2|16822.2|16794.2|16793.2|3463
1705082100000|2024-01-12 17:55:00|16822.3|16821.3|16814.7|16813.7|16825.9|16824.9|16806.3|16805.3|4370
1705082400000|2024-01-12 18:00:00|16814|16813|16822.3|16821.3|16824.6|16823.6|16813.8|16812.8|2874
1705082700000|2024-01-12 18:05:00|16822.1|16821.1|16827.5|16826.5|16829|16828|16814.6|16813.6|3121
1705083000000|2024-01-12 18:10:00|16827.3|16826.3|16829|16828|16834.5|16833.5|16826.3|16825.3|3042
1705083300000|2024-01-12 18:15:00|16829.1|16828.1|16826.3|16825.3|16832.5|16831.5|16822.8|16821.8|2230
1705083600000|2024-01-12 18:20:00|16826.5|16825.5|16827|16826|16837.1|16836.1|16816.3|16815.3|3964
1705083900000|2024-01-12 18:25:00|16827.1|16826.1|16830.3|16829.3|16837.6|16836.6|16825.3|16824.3|2318
1705084200000|2024-01-12 18:30:00|16830.5|16829.5|16832.2|16831.2|16833.8|16832.8|16824|16823|1940
1705084500000|2024-01-12 18:35:00|16832.1|16831.1|16833.1|16832.1|16836.2|16835.2|16827.3|16826.3|1745
1705084800000|2024-01-12 18:40:00|16833|16832|16833.2|16832.2|16839.6|16838.6|16829.7|16828.7|2706
1705085100000|2024-01-12 18:45:00|16833.1|16832.1|16834.8|16833.8|16835.1|16834.1|16827.1|16826.1|1705
1705085400000|2024-01-12 18:50:00|16835|16834|16838.8|16837.8|16840.5|16839.5|16828.5|16827.5|2069
1705085700000|2024-01-12 18:55:00|16839|16838|16839.7|16838.7|16843.2|16842.2|16831.3|16830.3|3243
1705086000000|2024-01-12 19:00:00|16839.5|16838.5|16847.3|16846.3|16847.5|16846.5|16838|16837|2032
1705086300000|2024-01-12 19:05:00|16847.5|16846.5|16848.2|16847.2|16849.7|16848.7|16841.6|16840.6|2409
1705086600000|2024-01-12 19:10:00|16848.3|16847.3|16848.5|16847.5|16851.7|16850.7|16842.5|16841.5|2601
1705086900000|2024-01-12 19:15:00|16848.3|16847.3|16847.1|16846.1|16854.5|16853.5|16844.1|16843.1|2580
1705087200000|2024-01-12 19:20:00|16846.2|16845.2|16837.7|16836.7|16847.8|16846.8|16820.4|16819.4|4930
1705087500000|2024-01-12 19:25:00|16837.8|16836.8|16832.3|16831.3|16839.2|16838.2|16830.4|16829.4|2539
1705087800000|2024-01-12 19:30:00|16832.4|16831.4|16816.4|16815.4|16833.7|16832.7|16807.8|16806.8|5994
1705088100000|2024-01-12 19:35:00|16816.2|16815.2|16820.9|16819.9|16822|16821|16803.4|16802.4|3867
1705088400000|2024-01-12 19:40:00|16820.8|16819.8|16817.8|16816.8|16824.5|16823.5|16814|16813|3040
1705088700000|2024-01-12 19:45:00|16818|16817|16819.2|16818.2|16820.2|16819.2|16811.9|16810.9|2494
1705089000000|2024-01-12 19:50:00|16819.3|16818.3|16816.8|16815.8|16826.8|16825.8|16816.4|16815.4|3541
1705089300000|2024-01-12 19:55:00|16816.9|16815.9|16810.8|16809.8|16821.2|16820.2|16807.5|16806.5|3908
1705089600000|2024-01-12 20:00:00|16810|16809|16804.2|16803.2|16810.3|16809.3|16798.4|16797.4|4429
1705089900000|2024-01-12 20:05:00|16804.3|16803.3|16805.4|16804.4|16817.5|16816.5|16800.3|16799.3|4099
1705090200000|2024-01-12 20:10:00|16805.3|16804.3|16810.2|16809.2|16811.5|16810.5|16800.3|16799.3|3364
1705090500000|2024-01-12 20:15:00|16810|16809|16806.7|16805.7|16813.4|16812.4|16800.9|16799.9|3597
1705090800000|2024-01-12 20:20:00|16806.5|16805.5|16798.7|16797.7|16810.3|16809.3|16791.8|16790.8|4426
1705091100000|2024-01-12 20:25:00|16798.8|16797.8|16813.2|16812.2|16820|16819|16798.4|16797.4|4876
1705091400000|2024-01-12 20:30:00|16813.4|16812.4|16823.5|16822.5|16824.5|16823.5|16811|16810|4171
1705091700000|2024-01-12 20:35:00|16823.7|16822.7|16818|16817|16824.8|16823.8|16815.8|16814.8|3168
1705092000000|2024-01-12 20:40:00|16817.9|16816.9|16825.4|16824.4|16827.2|16826.2|16810.4|16809.4|4042
1705092300000|2024-01-12 20:45:00|16825.6|16824.6|16830.8|16829.8|16832.2|16831.2|16822.1|16821.1|3633
1705092600000|2024-01-12 20:50:00|16834.2|16833.2|16833.3|16832.3|16834.7|16833.7|16820.9|16819.9|6007
1705092900000|2024-01-12 20:55:00|16833.2|16832.2|16831.3|16830.3|16839.3|16838.3|16823.7|16822.7|13943
1705093200000|2024-01-12 21:00:00|16831.7|16830.7|16820.1|16818.1|16832.2|16830.7|16820.1|16818.1|5115
1705093500000|2024-01-12 21:05:00|16820.7|16818.7|16823.7|16821.7|16824.7|16822.7|16819.9|16817.9|1440
1705093800000|2024-01-12 21:10:00|16823.4|16821.4|16821.3|16819.3|16825.4|16823.4|16820.3|16818.3|1035
1705094100000|2024-01-12 21:15:00|16821.4|16819.4|16819.7|16817.7|16822.7|16820.7|16818.6|16816.6|446
1705094400000|2024-01-12 21:20:00|16819.6|16817.6|16820.1|16818.1|16821.6|16819.6|16818.8|16816.8|278
1705094700000|2024-01-12 21:25:00|16819.9|16817.9|16814.2|16812.2|16820.6|16818.6|16814.2|16812.2|360
1705095000000|2024-01-12 21:30:00|16813.9|16811.9|16807.9|16805.9|16815.2|16813.2|16807.9|16805.9|375
1705095300000|2024-01-12 21:35:00|16808.1|16806.1|16809.2|16807.2|16809.7|16807.7|16807.2|16805.2|266
1705095600000|2024-01-12 21:40:00|16809.1|16807.1|16810.8|16808.8|16812.7|16810.7|16808.9|16806.9|237
1705095900000|2024-01-12 21:45:00|16810.9|16808.9|16813.6|16811.6|16815.4|16813.4|16809.8|16807.8|374
1705096200000|2024-01-12 21:50:00|16813.8|16811.8|16810.3|16808.3|16814.1|16812.1|16808.9|16806.9|259
1705096500000|2024-01-12 21:55:00|16810.4|16808.4|16815.9|16810.9|16816.8|16814.8|16810.4|16808.4|359
1705273200000|2024-01-14 23:00:00|16814.6|16812.6|16802.8|16800.8|16823.9|16821.9|16802.3|16800.3|700
1705273500000|2024-01-14 23:05:00|16801.9|16799.9|16800.8|16798.8|16803.6|16801.6|16799.2|16797.2|384
1705273800000|2024-01-14 23:10:00|16800.7|16798.7|16802.8|16800.8|16805.1|16803.1|16799.1|16797.1|439
1705274100000|2024-01-14 23:15:00|16802.9|16800.9|16803.2|16801.2|16804.6|16802.6|16801.8|16799.8|208
1705274400000|2024-01-14 23:20:00|16803.3|16801.3|16804.7|16802.7|16806.3|16804.3|16801.7|16799.7|200
1705274700000|2024-01-14 23:25:00|16804.6|16802.6|16805.8|16803.8|16806.3|16804.3|16803.1|16801.1|169
1705275000000|2024-01-14 23:30:00|16805.9|16803.9|16806.6|16804.6|16807.3|16805.3|16804.4|16802.4|199
1705275300000|2024-01-14 23:35:00|16806.7|16804.7|16813.1|16811.1|16813.4|16811.4|16805.9|16803.9|394
1705275600000|2024-01-14 23:40:00|16812.9|16810.9|16814.2|16812.2|16817.8|16815.8|16810.9|16808.9|242
1705275900000|2024-01-14 23:45:00|16814.1|16812.1|16807.6|16805.6|16814.4|16812.4|16807.6|16805.6|275
1705276200000|2024-01-14 23:50:00|16807.7|16805.7|16809.2|16807.2|16809.2|16807.2|16803.3|16801.3|240
1705276500000|2024-01-14 23:55:00|16809.3|16807.3|16805.3|16803.3|16809.9|16807.9|16804.4|16802.4|196
1705276800000|2024-01-15 00:00:00|16805.9|16803.9|16805.4|16803.4|16809.2|16807.2|16801.4|16799.4|542
1705277100000|2024-01-15 00:05:00|16805.6|16803.6|16805.8|16803.8|16807.6|16805.6|16802.8|16800.8|269
1705277400000|2024-01-15 00:10:00|16805.7|16803.7|16805.6|16803.6|16806.7|16804.7|16803.2|16801.2|126
1705277700000|2024-01-15 00:15:00|16805.7|16803.7|16805.8|16803.8|16810.2|16808.2|16804.3|16802.3|271
1705278000000|2024-01-15 00:20:00|16805.7|16803.7|16809.8|16807.8|16810.2|16808.2|16805.4|16803.4|101
1705278300000|2024-01-15 00:25:00|16809.9|16807.9|16809.3|16807.3|16810.4|16808.4|16808.3|16806.3|173
1705278600000|2024-01-15 00:30:00|16809.2|16807.2|16808.6|16806.6|16809.3|16807.3|16805.6|16803.6|175
1705278900000|2024-01-15 00:35:00|16808.4|16806.4|16808.6|16806.6|16809.4|16807.4|16807.1|16805.1|128
1705279200000|2024-01-15 00:40:00|16808.4|16806.4|16809.1|16807.1|16809.4|16807.4|16806.1|16804.1|99
1705279500000|2024-01-15 00:45:00|16809.2|16807.2|16810.6|16808.6|16812.9|16810.9|16809.1|16807.1|279
1705279800000|2024-01-15 00:50:00|16810.7|16808.7|16816.7|16814.7|16817.6|16815.6|16810.7|16808.7|337
1705280100000|2024-01-15 00:55:00|16816.6|16814.6|16816.1|16814.1|16817.1|16815.1|16813.6|16811.6|114
1705280400000|2024-01-15 01:00:00|16816.4|16814.4|16819.1|16817.1|16821.6|16819.6|16815.9|16813.9|496
1705280700000|2024-01-15 01:05:00|16819.2|16817.2|16819.1|16817.1|16821.4|16819.4|16818.3|16816.3|220
1705281000000|2024-01-15 01:10:00|16818.9|16816.9|16815.3|16813.3|16819.4|16817.4|16813.9|16811.9|241
1705281300000|2024-01-15 01:15:00|16815.2|16813.2|16815.4|16813.4|16817.1|16815.1|16813.4|16811.4|184
1705281600000|2024-01-15 01:20:00|16815.2|16813.2|16813.4|16811.4|16815.6|16813.6|16812.4|16810.4|208
1705281900000|2024-01-15 01:25:00|16813.6|16811.6|16810.3|16808.3|16814.4|16812.4|16808.2|16806.2|269
1705282200000|2024-01-15 01:30:00|16810.4|16808.4|16808.6|16806.6|16810.9|16808.9|16806.8|16804.8|274
1705282500000|2024-01-15 01:35:00|16808.7|16806.7|16812.3|16810.3|16814.1|16812.1|16808.2|16806.2|315
1705282800000|2024-01-15 01:40:00|16812.4|16810.4|16817.1|16815.1|16818.3|16816.3|16811.8|16809.8|409
1705283100000|2024-01-15 01:45:00|16816.9|16814.9|16816.1|16814.1|16818.4|16816.4|16815.2|16813.2|135
1705283400000|2024-01-15 01:50:00|16815.9|16813.9|16817.8|16815.8|16818.6|16816.6|16814.9|16812.9|139
1705283700000|2024-01-15 01:55:00|16817.7|16815.7|16818.2|16816.2|16819.3|16817.3|16815.8|16813.8|167
1705284000000|2024-01-15 02:00:00|16818.1|16816.1|16818.8|16816.8|16820.2|16818.2|16817.7|16815.7|151
1705284300000|2024-01-15 02:05:00|16818.9|16816.9|16818.9|16816.9|16819.1|16817.1|16816.3|16814.3|131
1705284600000|2024-01-15 02:10:00|16818.8|16816.8|16819.6|16817.6|16820.7|16818.7|16818.1|16816.1|129
1705284900000|2024-01-15 02:15:00|16819.4|16817.4|16827.8|16825.8|16828.2|16826.2|16819.4|16817.4|536
1705285200000|2024-01-15 02:20:00|16827.9|16825.9|16830.1|16828.1|16833.2|16831.2|16827.6|16825.6|442
1705285500000|2024-01-15 02:25:00|16830.2|16828.2|16830.9|16828.9|16832.2|16830.2|16829.4|16827.4|164
1705285800000|2024-01-15 02:30:00|16831.1|16829.1|16830.8|16828.8|16833.3|16831.3|16829.7|16827.7|185
1705286100000|2024-01-15 02:35:00|16831.3|16829.3|16831.3|16829.3|16833.9|16831.9|16830.6|16828.6|285
1705286400000|2024-01-15 02:40:00|16831.2|16829.2|16831.6|16829.6|16832.3|16830.3|16830.3|16828.3|115
1705286700000|2024-01-15 02:45:00|16831.4|16829.4|16830.6|16828.6|16833.9|16831.9|16830.4|16828.4|160
1705287000000|2024-01-15 02:50:00|16830.4|16828.4|16836.4|16834.4|16836.7|16834.7|16830.4|16828.4|410
1705287300000|2024-01-15 02:55:00|16836.3|16834.3|16840.8|16838.8|16842.3|16840.3|16836.3|16834.3|661
1705287600000|2024-01-15 03:00:00|16840.7|16838.7|16841.3|16839.3|16846.9|16844.9|16840.7|16838.7|624
1705287900000|2024-01-15 03:05:00|16841.4|16839.4|16842.3|16840.3|16843.7|16841.7|16840.4|16838.4|183
1705288200000|2024-01-15 03:10:00|16842.6|16840.6|16841.6|16839.6|16844.8|16842.8|16841.6|16839.6|159
1705288500000|2024-01-15 03:15:00|16841.4|16839.4|16841.8|16839.8|16843.2|16841.2|16841.1|16839.1|140
1705288800000|2024-01-15 03:20:00|16842.1|16840.1|16843.3|16841.3|16844.9|16842.9|16840.3|16838.3|333
1705289100000|2024-01-15 03:25:00|16843.1|16841.1|16843.6|16841.6|16845.7|16843.7|16842.8|16840.8|153
1705289400000|2024-01-15 03:30:00|16843.4|16841.4|16844.2|16842.2|16844.8|16842.8|16842.7|16840.7|127
1705289700000|2024-01-15 03:35:00|16844.1|16842.1|16845.3|16843.3|16847.4|16845.4|16844.1|16842.1|219
1705290000000|2024-01-15 03:40:00|16845.2|16843.2|16845.6|16843.6|16846.2|16844.2|16843.6|16841.6|109
1705290300000|2024-01-15 03:45:00|16845.4|16843.4|16845.3|16843.3|16847.4|16845.4|16844.8|16842.8|153
1705290600000|2024-01-15 03:50:00|16845.2|16843.2|16848.3|16846.3|16848.9|16846.9|16844.9|16842.9|222
1705290900000|2024-01-15 03:55:00|16848.2|16846.2|16845.3|16843.3|16848.9|16846.9|16845.3|16843.3|245
1705291200000|2024-01-15 04:00:00|16845.2|16843.2|16844.8|16842.8|16846.4|16844.4|16841.3|16839.3|470
1705291500000|2024-01-15 04:05:00|16844.9|16842.9|16843.8|16841.8|16845.1|16843.1|16842.6|16840.6|138
1705291800000|2024-01-15 04:10:00|16843.9|16841.9|16844.6|16842.6|16845.9|16843.9|16843.8|16841.8|123
1705292100000|2024-01-15 04:15:00|16844.7|16842.7|16844.4|16842.4|16845.7|16843.7|16843.3|16841.3|118
1705292400000|2024-01-15 04:20:00|16844.6|16842.6|16844.3|16842.3|16844.7|16842.7|16842.8|16840.8|123
1705292700000|2024-01-15 04:25:00|16844.2|16842.2|16847.3|16845.3|16847.6|16845.6|16843.8|16841.8|362
1705293000000|2024-01-15 04:30:00|16847.2|16845.2|16845.3|16843.3|16848.8|16846.8|16844.7|16842.7|226
1705293300000|2024-01-15 04:35:00|16845.4|16843.4|16847.1|16845.1|16849.1|16847.1|16845.2|16843.2|185
1705293600000|2024-01-15 04:40:00|16846.9|16844.9|16847.3|16845.3|16848.1|16846.1|16846.9|16844.9|109
1705293900000|2024-01-15 04:45:00|16847.4|16845.4|16846.6|16844.6|16847.7|16845.7|16844.9|16842.9|116
1705294200000|2024-01-15 04:50:00|16846.8|16844.8|16846.8|16844.8|16847.9|16845.9|16846.7|16844.7|52
1705294500000|2024-01-15 04:55:00|16846.9|16844.9|16851.8|16849.8|16851.9|16849.9|16846.7|16844.7|392
1705294800000|2024-01-15 05:00:00|16851.7|16849.7|16849.7|16847.7|16851.7|16849.7|16848.4|16846.4|204
1705295100000|2024-01-15 05:05:00|16849.8|16847.8|16847.6|16845.6|16850.8|16848.8|16846.1|16844.1|288
1705295400000|2024-01-15 05:10:00|16847.4|16845.4|16845.1|16843.1|16847.6|16845.6|16843.6|16841.6|235
1705295700000|2024-01-15 05:15:00|16845.2|16843.2|16845.8|16843.8|16845.9|16843.9|16843.6|16841.6|91
1705296000000|2024-01-15 05:20:00|16845.7|16843.7|16843.1|16841.1|16845.9|16843.9|16842.9|16840.9|93
1705296300000|2024-01-15 05:25:00|16843.2|16841.2|16845.1|16843.1|16845.3|16843.3|16842.2|16840.2|190
1705296600000|2024-01-15 05:30:00|16845.2|16843.2|16842.8|16840.8|16845.9|16843.9|16842.4|16840.4|144
1705296900000|2024-01-15 05:35:00|16842.9|16840.9|16844.4|16842.4|16844.9|16842.9|16840.4|16838.4|231
1705297200000|2024-01-15 05:40:00|16844.3|16842.3|16842.4|16840.4|16844.6|16842.6|16841.8|16839.8|79
1705297500000|2024-01-15 05:45:00|16842.6|16840.6|16842.8|16840.8|16843.1|16841.1|16841.4|16839.4|49
1705297800000|2024-01-15 05:50:00|16842.9|16840.9|16843.8|16841.8|16844.2|16842.2|16840.8|16838.8|124
1705298100000|2024-01-15 05:55:00|16843.9|16841.9|16843.1|16841.1|16844.7|16842.7|16841.7|16839.7|112
1705298400000|2024-01-15 06:00:00|16842.7|16840.7|16848.1|16846.1|16848.3|16846.3|16842.6|16840.6|205
1705298700000|2024-01-15 06:05:00|16848.2|16846.2|16849.6|16847.6|16849.8|16847.8|16846.3|16844.3|242
1705299000000|2024-01-15 06:10:00|16849.4|16847.4|16852.8|16850.8|16853.4|16851.4|16849.4|16847.4|233
1705299300000|2024-01-15 06:15:00|16852.9|16850.9|16857.4|16855.4|16857.8|16855.8|16852.2|16850.2|426
1705299600000|2024-01-15 06:20:00|16857.3|16855.3|16857.8|16855.8|16858.9|16856.9|16855.3|16853.3|476
1705299900000|2024-01-15 06:25:00|16857.7|16855.7|16863.4|16861.4|16864.3|16862.3|16856.2|16854.2|556
1705300200000|2024-01-15 06:30:00|16863.3|16861.3|16863.8|16861.8|16864.3|16862.3|16860.4|16858.4|353
1705300500000|2024-01-15 06:35:00|16863.9|16861.9|16870.4|16868.4|16872.9|16870.9|16862.6|16860.6|588
1705300800000|2024-01-15 06:40:00|16870.6|16868.6|16868.2|16866.2|16871.2|16869.2|16866.3|16864.3|178
1705301100000|2024-01-15 06:45:00|16868.1|16866.1|16869.9|16867.9|16870.9|16868.9|16867.8|16865.8|237
1705301400000|2024-01-15 06:50:00|16869.8|16867.8|16868.3|16866.3|16870.1|16868.1|16867.3|16865.3|142
1705301700000|2024-01-15 06:55:00|16868.2|16866.2|16868.6|16866.6|16868.8|16866.8|16867.2|16865.2|148
1705302000000|2024-01-15 07:00:00|16868.7|16866.7|16870.3|16868.3|16874.7|16872.7|16867.2|16865.2|485
1705302300000|2024-01-15 07:05:00|16870.7|16868.7|16872.9|16870.9|16873.1|16871.1|16869.8|16867.8|235
1705302600000|2024-01-15 07:10:00|16873.1|16871.1|16880.9|16878.9|16882.1|16880.1|16872.6|16870.6|968
1705302900000|2024-01-15 07:15:00|16880.8|16878.8|16874.9|16872.9|16881.2|16879.2|16873.6|16871.6|439
1705303200000|2024-01-15 07:20:00|16874.8|16872.8|16870.7|16868.7|16877.1|16875.1|16868.8|16866.8|385
1705303500000|2024-01-15 07:25:00|16870.6|16868.6|16864.8|16862.8|16871.1|16869.1|16864.2|16862.2|365
1705303800000|2024-01-15 07:30:00|16864.7|16862.7|16861.4|16859.4|16866.3|16864.3|16860.7|16858.7|550
1705304100000|2024-01-15 07:35:00|16861.3|16859.3|16857.3|16855.3|16861.9|16859.9|16857.3|16855.3|412
1705304400000|2024-01-15 07:40:00|16857.4|16855.4|16863.3|16861.3|16863.3|16861.3|16856.9|16854.9|373
1705304700000|2024-01-15 07:45:00|16863.4|16861.4|16862.1|16860.1|16865.4|16863.4|16859.6|16857.6|358
1705305000000|2024-01-15 07:50:00|16861.9|16859.9|16859.1|16857.1|16863.1|16861.1|16858.3|16856.3|233
1705305300000|2024-01-15 07:55:00|16858.9|16856.9|16857.8|16855.8|16860.8|16858.8|16856.2|16854.2|507
1705305600000|2024-01-15 08:00:00|16858.3|16856.3|16861.9|16859.9|16864.1|16862.1|16853.2|16851.2|750
1705305900000|2024-01-15 08:05:00|16862.1|16860.1|16869.7|16867.7|16870.2|16868.2|16861.9|16859.9|671
1705306200000|2024-01-15 08:10:00|16869.6|16867.6|16872.3|16870.3|16873.6|16871.6|16865.6|16863.6|474
1705306500000|2024-01-15 08:15:00|16872.4|16870.4|16871.4|16869.4|16872.4|16870.4|16866.6|16864.6|316
1705306800000|2024-01-15 08:20:00|16871.6|16869.6|16877.1|16875.1|16881.9|16879.9|16870.7|16868.7|669
1705307100000|2024-01-15 08:25:00|16877.2|16875.2|16871.4|16869.4|16878.7|16876.7|16871.3|16869.3|411
1705307400000|2024-01-15 08:30:00|16871.3|16869.3|16855.1|16853.1|16872.2|16870.2|16854.6|16852.6|777
1705307700000|2024-01-15 08:35:00|16855.2|16853.2|16854.4|16852.4|16857.6|16855.6|16846.4|16844.4|903
1705308000000|2024-01-15 08:40:00|16854.6|16852.6|16844.9|16842.9|16855.1|16853.1|16842.4|16840.4|588
1705308300000|2024-01-15 08:45:00|16844.8|16842.8|16843.2|16841.2|16845.7|16843.7|16837.4|16835.4|919
1705308600000|2024-01-15 08:50:00|16843.3|16841.3|16838.8|16836.8|16846.7|16844.7|16836.9|16834.9|606
1705308900000|2024-01-15 08:55:00|16838.9|16836.9|16828.2|16826.2|16839.4|16837.4|16828.1|16826.1|817
1705309200000|2024-01-15 09:00:00|16828.3|16826.3|16822.8|16820.8|16830.9|16828.9|16814.4|16812.4|1369
1705309500000|2024-01-15 09:05:00|16822.9|16820.9|16829.8|16827.8|16830.3|16828.3|16820.7|16818.7|690
1705309800000|2024-01-15 09:10:00|16829.4|16827.4|16836.7|16834.7|16838.1|16836.1|16826.8|16824.8|484
1705310100000|2024-01-15 09:15:00|16836.6|16834.6|16839.2|16837.2|16840.7|16838.7|16831.8|16829.8|486
1705310400000|2024-01-15 09:20:00|16839.3|16837.3|16843.6|16841.6|16844.2|16842.2|16835.9|16833.9|648
1705310700000|2024-01-15 09:25:00|16841.8|16839.8|16843.3|16841.3|16844.2|16842.2|16837.4|16835.4|534
1705311000000|2024-01-15 09:30:00|16843.2|16841.2|16840.3|16838.3|16844.6|16842.6|16839.1|16837.1|264
1705311300000|2024-01-15 09:35:00|16840.4|16838.4|16835.9|16833.9|16842.2|16840.2|16832.4|16830.4|572
1705311600000|2024-01-15 09:40:00|16835.8|16833.8|16821.4|16819.4|16835.8|16833.8|16820.3|16818.3|675
1705311900000|2024-01-15 09:45:00|16821.6|16819.6|16826.1|16824.1|16827.4|16825.4|16820.7|16818.7|416
1705312200000|2024-01-15 09:50:00|16825.9|16823.9|16821.7|16819.7|16830.4|16828.4|16821.1|16819.1|332
1705312500000|2024-01-15 09:55:00|16821.6|16819.6|16821.7|16819.7|16824.3|16822.3|16814.4|16812.4|641
1705312800000|2024-01-15 10:00:00|16821.8|16819.8|16827.2|16825.2|16827.7|16825.7|16820.9|16818.9|363
1705313100000|2024-01-15 10:05:00|16827.4|16825.4|16823.7|16821.7|16833.8|16831.8|16822.7|16820.7|587
1705313400000|2024-01-15 10:10:00|16823.6|16821.6|16822.6|16820.6|16830.3|16828.3|16822.2|16820.2|287
1705313700000|2024-01-15 10:15:00|16822.7|16820.7|16824.6|16822.6|16826.1|16824.1|16816.3|16814.3|362
1705314000000|2024-01-15 10:20:00|16824.7|16822.7|16831.6|16829.6|16832.3|16830.3|16821.3|16819.3|289
1705314300000|2024-01-15 10:25:00|16830.4|16828.4|16826.2|16824.2|16833.9|16831.9|16823.8|16821.8|355
1705314600000|2024-01-15 10:30:00|16826.1|16824.1|16824.1|16822.1|16831.8|16829.8|16824.1|16822.1|253
1705314900000|2024-01-15 10:35:00|16824.2|16822.2|16824.9|16822.9|16830.1|16828.1|16818.6|16816.6|383
1705315200000|2024-01-15 10:40:00|16825.4|16823.4|16829.2|16827.2|16832.2|16830.2|16824.4|16822.4|253
1705315500000|2024-01-15 10:45:00|16829.1|16827.1|16827.7|16825.7|16830.6|16828.6|16821.4|16819.4|289
1705315800000|2024-01-15 10:50:00|16827.8|16825.8|16826.7|16824.7|16830.4|16828.4|16825.7|16823.7|110
1705316100000|2024-01-15 10:55:00|16826.8|16824.8|16830.4|16828.4|16832.1|16830.1|16826.4|16824.4|202
1705316400000|2024-01-15 11:00:00|16830.6|16828.6|16824.7|16822.7|16831.4|16829.4|16824.4|16822.4|205
1705316700000|2024-01-15 11:05:00|16824.6|16822.6|16822.2|16820.2|16826.9|16824.9|16817.3|16815.3|435
1705317000000|2024-01-15 11:10:00|16822.1|16820.1|16822.1|16820.1|16824.6|16822.6|16820.1|16818.1|158
1705317300000|2024-01-15 11:15:00|16821.9|16819.9|16816.6|16814.6|16822.2|16820.2|16812.7|16810.7|438
1705317600000|2024-01-15 11:20:00|16816.4|16814.4|16813.9|16811.9|16817.9|16815.9|16809.4|16807.4|507
1705317900000|2024-01-15 11:25:00|16813.8|16811.8|16812.7|16810.7|16816.9|16814.9|16810.2|16808.2|269
1705318200000|2024-01-15 11:30:00|16812.6|16810.6|16807.7|16805.7|16812.9|16810.9|16806.9|16804.9|417
1705318500000|2024-01-15 11:35:00|16807.6|16805.6|16826.4|16824.4|16827.3|16825.3|16807.4|16805.4|753
1705318800000|2024-01-15 11:40:00|16826.3|16824.3|16825.7|16823.7|16831.8|16829.8|16825.4|16823.4|562
1705319100000|2024-01-15 11:45:00|16825.6|16823.6|16825.1|16823.1|16827.7|16825.7|16822.8|16820.8|376
1705319400000|2024-01-15 11:50:00|16825.2|16823.2|16826.9|16824.9|16829.4|16827.4|16823.6|16821.6|250
1705319700000|2024-01-15 11:55:00|16827.1|16825.1|16828.2|16826.2|16831.6|16829.6|16824.7|16822.7|268
1705320000000|2024-01-15 12:00:00|16824.9|16822.9|16826.2|16824.2|16828.2|16826.2|16820.3|16818.3|496
1705320300000|2024-01-15 12:05:00|16826.1|16824.1|16837.3|16835.3|16838.2|16836.2|16825.7|16823.7|584
1705320600000|2024-01-15 12:10:00|16836.9|16834.9|16836.2|16834.2|16840.6|16838.6|16833.4|16831.4|458
1705320900000|2024-01-15 12:15:00|16836.3|16834.3|16834.8|16832.8|16839.8|16837.8|16833.6|16831.6|282
1705321200000|2024-01-15 12:20:00|16834.7|16832.7|16833.9|16831.9|16837.9|16835.9|16832.4|16830.4|409
1705321500000|2024-01-15 12:25:00|16833.8|16831.8|16837.7|16835.7|16840.8|16838.8|16833.6|16831.6|520
1705321800000|2024-01-15 12:30:00|16838.2|16836.2|16833.4|16831.4|16838.4|16836.4|16831.8|16829.8|310
1705322100000|2024-01-15 12:35:00|16833.7|16831.7|16832.7|16830.7|16833.7|16831.7|16826.6|16824.6|409
1705322400000|2024-01-15 12:40:00|16833.1|16831.1|16830.7|16828.7|16834.4|16832.4|16828.2|16826.2|281
1705322700000|2024-01-15 12:45:00|16830.8|16828.8|16831.3|16829.3|16835.8|16833.8|16823.4|16821.4|498
1705323000000|2024-01-15 12:50:00|16831.4|16829.4|16829.6|16827.6|16831.4|16829.4|16827.7|16825.7|194
1705323300000|2024-01-15 12:55:00|16829.4|16827.4|16823.1|16821.1|16829.6|16827.6|16821.1|16819.1|397
1705323600000|2024-01-15 13:00:00|16822.9|16820.9|16819.3|16817.3|16822.9|16820.9|16816.3|16814.3|578
1705323900000|2024-01-15 13:05:00|16819.2|16817.2|16821.2|16819.2|16824.4|16822.4|16818.3|16816.3|308
1705324200000|2024-01-15 13:10:00|16821.3|16819.3|16812.1|16810.1|16821.7|16819.7|16811.9|16809.9|427
1705324500000|2024-01-15 13:15:00|16812.3|16810.3|16823.4|16821.4|16823.7|16821.7|16812.2|16810.2|522
1705324800000|2024-01-15 13:20:00|16823.3|16821.3|16826.8|16824.8|16827.3|16825.3|16822.8|16820.8|339
1705325100000|2024-01-15 13:25:00|16826.7|16824.7|16825.3|16823.3|16828.9|16826.9|16824.4|16822.4|311
1705325400000|2024-01-15 13:30:00|16825.4|16823.4|16825.4|16823.4|16830.1|16828.1|16822.9|16820.9|436
1705325700000|2024-01-15 13:35:00|16825.3|16823.3|16822.4|16820.4|16828.4|16826.4|16822.4|16820.4|300
1705326000000|2024-01-15 13:40:00|16822.3|16820.3|16820.6|16818.6|16822.4|16820.4|16817.2|16815.2|496
1705326300000|2024-01-15 13:45:00|16820.7|16818.7|16823.4|16821.4|16824.6|16822.6|16820.6|16818.6|229
1705326600000|2024-01-15 13:50:00|16823.6|16821.6|16820.2|16818.2|16824.2|16822.2|16818.9|16816.9|270
1705326900000|2024-01-15 13:55:00|16820.3|16818.3|16820.3|16818.3|16822.1|16820.1|16818.3|16816.3|224
1705327200000|2024-01-15 14:00:00|16820.4|16818.4|16808.3|16806.3|16822.3|16820.3|16808.2|16806.2|969
1705327500000|2024-01-15 14:05:00|16807.3|16805.3|16807.3|16805.3|16809.7|16807.7|16799.3|16797.3|1463
1705327800000|2024-01-15 14:10:00|16807.1|16805.1|16812.8|16810.8|16813.6|16811.6|16802.9|16800.9|834
1705328100000|2024-01-15 14:15:00|16812.7|16810.7|16813.2|16811.2|16816.4|16814.4|16810.7|16808.7|633
1705328400000|2024-01-15 14:20:00|16812.7|16810.7|16812.3|16810.3|16813.1|16811.1|16807.4|16805.4|538
1705328700000|2024-01-15 14:25:00|16812.2|16810.2|16817.6|16815.6|16819.6|16817.6|16811.6|16809.6|508
1705329000000|2024-01-15 14:30:00|16817.1|16816.1|16818.6|16817.6|16825.8|16824.8|16815.7|16814.7|2268
1705329300000|2024-01-15 14:35:00|16818.7|16817.7|16821.3|16820.3|16821.9|16820.9|16811.9|16810.9|1113
1705329600000|2024-01-15 14:40:00|16821.2|16820.2|16817.8|16816.8|16822.1|16821.1|16816.1|16815.1|695
1705329900000|2024-01-15 14:45:00|16817.9|16816.9|16804.3|16803.3|16817.9|16816.9|16800.6|16799.6|1576
1705330200000|2024-01-15 14:50:00|16804.2|16803.2|16808.1|16807.1|16809.6|16808.6|16796.1|16795.1|1902
1705330500000|2024-01-15 14:55:00|16807.9|16806.9|16812.1|16811.1|16814.3|16813.3|16805.7|16804.7|1243
1705330800000|2024-01-15 15:00:00|16812.2|16811.2|16808.3|16807.3|16816.1|16815.1|16807.9|16806.9|1309
1705331100000|2024-01-15 15:05:00|16808.7|16807.7|16807.6|16806.6|16812.3|16811.3|16806.1|16805.1|731
1705331400000|2024-01-15 15:10:00|16807.7|16806.7|16800.3|16799.3|16809.1|16808.1|16800.2|16799.2|1112
1705331700000|2024-01-15 15:15:00|16800.1|16799.1|16806.6|16805.6|16810.1|16809.1|16800.1|16799.1|1238
1705332000000|2024-01-15 15:20:00|16806.7|16805.7|16812.1|16811.1|16812.1|16811.1|16803.7|16802.7|888
1705332300000|2024-01-15 15:25:00|16812.2|16811.2|16816.3|16815.3|16816.6|16815.6|16810.3|16809.3|1065
1705332600000|2024-01-15 15:30:00|16816.4|16815.4|16819.6|16818.6|16822.3|16821.3|16816.1|16815.1|1311
1705332900000|2024-01-15 15:35:00|16819.4|16818.4|16821.1|16820.1|16825.4|16824.4|16819.4|16818.4|969
1705333200000|2024-01-15 15:40:00|16820.9|16819.9|16824.1|16823.1|16824.3|16823.3|16820.7|16819.7|503
1705333500000|2024-01-15 15:45:00|16823.9|16822.9|16828.2|16827.2|16829.6|16828.6|16821.9|16820.9|1200
1705333800000|2024-01-15 15:50:00|16827.9|16826.9|16829.1|16828.1|16829.6|16828.6|16826.4|16825.4|760
1705334100000|2024-01-15 15:55:00|16828.9|16827.9|16834.6|16833.6|16835.8|16834.8|16826.8|16825.8|1223
1705334400000|2024-01-15 16:00:00|16834.7|16833.7|16830.7|16829.7|16837.4|16836.4|16830.6|16829.6|1090
1705334700000|2024-01-15 16:05:00|16830.8|16829.8|16825.3|16824.3|16832.6|16831.6|16824.9|16823.9|925
1705335000000|2024-01-15 16:10:00|16825.4|16824.4|16829.3|16828.3|16830.3|16829.3|16825.2|16824.2|661
1705335300000|2024-01-15 16:15:00|16829.4|16828.4|16826.2|16825.2|16829.9|16828.9|16825.8|16824.8|513
1705335600000|2024-01-15 16:20:00|16826.3|16825.3|16829.3|16828.3|16829.7|16828.7|16821.7|16820.7|895
1705335900000|2024-01-15 16:25:00|16829.2|16828.2|16832.3|16831.3|16832.9|16831.9|16826.6|16825.6|623
1705336200000|2024-01-15 16:30:00|16832.4|16831.4|16833.7|16832.7|16834.2|16833.2|16830.1|16829.1|800
1705336500000|2024-01-15 16:35:00|16833.6|16832.6|16834.1|16833.1|16838.4|16837.4|16831.8|16830.8|803
1705336800000|2024-01-15 16:40:00|16833.9|16832.9|16829.4|16828.4|16834.3|16833.3|16829.2|16828.2|557
1705337100000|2024-01-15 16:45:00|16829.8|16828.8|16829.3|16828.3|16831.2|16830.2|16827.3|16826.3|453
1705337400000|2024-01-15 16:50:00|16829.8|16828.8|16822.7|16821.7|16830.3|16829.3|16822.6|16821.6|636
1705337700000|2024-01-15 16:55:00|16822.8|16821.8|16821.4|16820.4|16823.7|16822.7|16820.6|16819.6|624
1705338000000|2024-01-15 17:00:00|16821.7|16820.7|16824.9|16823.9|16825.6|16824.6|16814.1|16813.1|2003
1705338300000|2024-01-15 17:05:00|16824.8|16823.8|16831.2|16830.2|16831.2|16830.2|16821.8|16820.8|1079
1705338600000|2024-01-15 17:10:00|16831.3|16830.3|16830.7|16829.7|16832.7|16831.7|16829.9|16828.9|502
1705338900000|2024-01-15 17:15:00|16830.8|16829.8|16828.1|16827.1|16831.2|16830.2|16826.2|16825.2|457
1705339200000|2024-01-15 17:20:00|16827.9|16826.9|16825.7|16824.7|16828.1|16827.1|16823.7|16822.7|403
1705339500000|2024-01-15 17:25:00|16825.4|16824.4|16829.7|16828.7|16831.9|16830.9|16825.3|16824.3|507
1705339800000|2024-01-15 17:30:00|16830.2|16829.2|16828.7|16827.7|16831.9|16830.9|16826.6|16825.6|391
1705340100000|2024-01-15 17:35:00|16828.6|16827.6|16824.4|16823.4|16829.2|16828.2|16823.7|16822.7|423
1705340400000|2024-01-15 17:40:00|16824.3|16823.3|16825.2|16824.2|16828.9|16827.9|16822.3|16821.3|366
1705340700000|2024-01-15 17:45:00|16825.3|16824.3|16828.9|16827.9|16829.9|16828.9|16823.4|16822.4|254
1705341000000|2024-01-15 17:50:00|16828.8|16827.8|16826.4|16825.4|16829.4|16828.4|16824.1|16823.1|238
1705341300000|2024-01-15 17:55:00|16826.7|16825.7|16829.1|16828.1|16829.8|16828.8|16826.4|16825.4|225
1705341600000|2024-01-15 18:00:00|16828.9|16827.9|16828.9|16827.9|16829.1|16828.1|16828.8|16827.8|0
1705349700000|2024-01-15 20:15:00|16828.4|16827.4|16828.4|16827.4|16828.4|16827.4|16828.4|16827.4|0
1705352400000|2024-01-15 21:00:00|16828.9|16826.9|16828.9|16826.9|16828.9|16826.9|16828.9|16826.9|0
1705355700000|2024-01-15 21:55:00|16829.9|16827.9|16822.6|16817.6|16829.9|16827.9|16822.5|16817.5|0
1705356000000|2024-01-15 22:00:00|16822.7|16817.7|16821.1|16816.1|16822.7|16817.7|16821.1|16816.1|0
1705356300000|2024-01-15 22:05:00|16820.4|16815.4|16819.1|16814.1|16820.4|16815.4|16819.1|16814.1|0
1705356900000|2024-01-15 22:15:00|16819|16814|16817.6|16812.6|16819|16814|16817.6|16812.6|0
1705358100000|2024-01-15 22:35:00|16817.5|16812.5|16817.6|16812.6|16817.6|16812.6|16817.5|16812.5|0
1705358400000|2024-01-15 22:40:00|16817.7|16812.7|16817.7|16812.7|16817.7|16812.7|16817.7|16812.7|0
1705359600000|2024-01-15 23:00:00|16820.9|16818.9|16816.3|16814.3|16824.3|16822.3|16815.2|16813.2|838
1705359900000|2024-01-15 23:05:00|16815.1|16813.1|16818.1|16816.1|16820.3|16818.3|16811.7|16809.7|518
1705360200000|2024-01-15 23:10:00|16818.2|16816.2|16818.6|16816.6|16820.1|16818.1|16815.6|16813.6|251
1705360500000|2024-01-15 23:15:00|16818.7|16816.7|16820.6|16818.6|16821.6|16819.6|16817.7|16815.7|232
1705360800000|2024-01-15 23:20:00|16820.3|16818.3|16817.1|16815.1|16821.1|16819.1|16817.1|16815.1|205
1705361100000|2024-01-15 23:25:00|16816.8|16814.8|16805.4|16803.4|16816.9|16814.9|16804.6|16802.6|634
1705361400000|2024-01-15 23:30:00|16805.3|16803.3|16801.9|16799.9|16806.1|16804.1|16798.3|16796.3|901
1705361700000|2024-01-15 23:35:00|16802.1|16800.1|16801.7|16799.7|16804.7|16802.7|16799.4|16797.4|244
1705362000000|2024-01-15 23:40:00|16801.6|16799.6|16797.7|16795.7|16804.1|16802.1|16793.3|16791.3|703
1705362300000|2024-01-15 23:45:00|16797.6|16795.6|16796.4|16794.4|16800.2|16798.2|16795.3|16793.3|246
1705362600000|2024-01-15 23:50:00|16796.3|16794.3|16800.2|16798.2|16800.6|16798.6|16793.8|16791.8|309
1705362900000|2024-01-15 23:55:00|16800.3|16798.3|16795.4|16793.4|16800.6|16798.6|16795.2|16793.2|236
1705363200000|2024-01-16 00:00:00|16795.6|16793.6|16782.2|16780.2|16796.4|16794.4|16772.4|16770.4|1649
1705363500000|2024-01-16 00:05:00|16782.1|16780.1|16782.6|16780.6|16783.7|16781.7|16776.2|16774.2|626
1705363800000|2024-01-16 00:10:00|16782.4|16780.4|16782.1|16780.1|16783.8|16781.8|16778.7|16776.7|407
1705364100000|2024-01-16 00:15:00|16781.9|16779.9|16788.7|16786.7|16788.9|16786.9|16781.9|16779.9|716
1705364400000|2024-01-16 00:20:00|16788.6|16786.6|16782.8|16780.8|16789.2|16787.2|16781.4|16779.4|571
1705364700000|2024-01-16 00:25:00|16782.9|16780.9|16780.7|16778.7|16783.4|16781.4|16778.2|16776.2|419
1705365000000|2024-01-16 00:30:00|16780.6|16778.6|16776.7|16774.7|16782.1|16780.1|16775.9|16773.9|613
1705365300000|2024-01-16 00:35:00|16776.6|16774.6|16774.4|16772.4|16779.4|16777.4|16774.1|16772.1|536
1705365600000|2024-01-16 00:40:00|16774.3|16772.3|16764.2|16762.2|16776.8|16774.8|16761.4|16759.4|1114
1705365900000|2024-01-16 00:45:00|16764.1|16762.1|16769.2|16767.2|16770.2|16768.2|16762.2|16760.2|581
1705366200000|2024-01-16 00:50:00|16769.1|16767.1|16761.9|16759.9|16770.1|16768.1|16760.9|16758.9|589
1705366500000|2024-01-16 00:55:00|16761.8|16759.8|16752.4|16750.4|16764.7|16762.7|16750.9|16748.9|1267
1705366800000|2024-01-16 01:00:00|16751.9|16749.9|16746.4|16744.4|16757.3|16755.3|16741.9|16739.9|1364
1705367100000|2024-01-16 01:05:00|16746.3|16744.3|16752.4|16750.4|16755.2|16753.2|16741.9|16739.9|871
1705367400000|2024-01-16 01:10:00|16752.3|16750.3|16750.9|16748.9|16755.4|16753.4|16746.4|16744.4|758
1705367700000|2024-01-16 01:15:00|16750.8|16748.8|16754.9|16752.9|16755.7|16753.7|16749.7|16747.7|665
1705368000000|2024-01-16 01:20:00|16754.8|16752.8|16756.7|16754.7|16757.3|16755.3|16749.4|16747.4|572
1705368300000|2024-01-16 01:25:00|16756.6|16754.6|16763.7|16761.7|16765.2|16763.2|16752.9|16750.9|672
1705368600000|2024-01-16 01:30:00|16763.6|16761.6|16768.3|16766.3|16768.9|16766.9|16760.6|16758.6|602
1705368900000|2024-01-16 01:35:00|16768.2|16766.2|16765.8|16763.8|16774.4|16772.4|16764.8|16762.8|878
1705369200000|2024-01-16 01:40:00|16765.7|16763.7|16768.9|16766.9|16772.2|16770.2|16764.2|16762.2|582
1705369500000|2024-01-16 01:45:00|16769.2|16767.2|16771.7|16769.7|16774.9|16772.9|16768.7|16766.7|522
1705369800000|2024-01-16 01:50:00|16771.8|16769.8|16770.4|16768.4|16775.8|16773.8|16767.7|16765.7|570
1705370100000|2024-01-16 01:55:00|16770.6|16768.6|16770.9|16768.9|16774.2|16772.2|16765.8|16763.8|519
1705370400000|2024-01-16 02:00:00|16770.7|16768.7|16761.9|16759.9|16771.9|16769.9|16761.2|16759.2|563
1705370700000|2024-01-16 02:05:00|16761.8|16759.8|16772.4|16770.4|16775.2|16773.2|16761.2|16759.2|561
1705371000000|2024-01-16 02:10:00|16772.7|16770.7|16775.4|16773.4|16777.3|16775.3|16770.4|16768.4|416
1705371300000|2024-01-16 02:15:00|16775.3|16773.3|16771.9|16769.9|16776.7|16774.7|16770.7|16768.7|569
1705371600000|2024-01-16 02:20:00|16772.1|16770.1|16772.3|16770.3|16774.8|16772.8|16767.2|16765.2|572
1705371900000|2024-01-16 02:25:00|16772.2|16770.2|16770.4|16768.4|16773.1|16771.1|16769.7|16767.7|142
1705372200000|2024-01-16 02:30:00|16770.3|16768.3|16759.2|16757.2|16770.7|16768.7|16758.3|16756.3|663
1705372500000|2024-01-16 02:35:00|16759.1|16757.1|16762.2|16760.2|16766.1|16764.1|16757.8|16755.8|550
1705372800000|2024-01-16 02:40:00|16761.9|16759.9|16764.2|16762.2|16766.8|16764.8|16761.4|16759.4|260
1705373100000|2024-01-16 02:45:00|16764.1|16762.1|16763.4|16761.4|16765.1|16763.1|16759.3|16757.3|237
1705373400000|2024-01-16 02:50:00|16763.7|16761.7|16762.2|16760.2|16764.7|16762.7|16758.3|16756.3|295
1705373700000|2024-01-16 02:55:00|16762.3|16760.3|16762.4|16760.4|16765.2|16763.2|16759.9|16757.9|254
1705374000000|2024-01-16 03:00:00|16762.3|16760.3|16755.9|16753.9|16764.2|16762.2|16755.2|16753.2|459
1705374300000|2024-01-16 03:05:00|16756.1|16754.1|16761.2|16759.2|16761.3|16759.3|16755.9|16753.9|197
1705374600000|2024-01-16 03:10:00|16761.3|16759.3|16761.9|16759.9|16763.2|16761.2|16757.2|16755.2|356
1705374900000|2024-01-16 03:15:00|16761.8|16759.8|16757.2|16755.2|16762.1|16760.1|16756.4|16754.4|320
1705375200000|2024-01-16 03:20:00|16757.3|16755.3|16755.2|16753.2|16758.2|16756.2|16752.6|16750.6|376
1705375500000|2024-01-16 03:25:00|16755.1|16753.1|16753.2|16751.2|16757.4|16755.4|16752.1|16750.1|239
1705375800000|2024-01-16 03:30:00|16753.1|16751.1|16754.4|16752.4|16755.8|16753.8|16750.1|16748.1|466
1705376100000|2024-01-16 03:35:00|16754.6|16752.6|16749.9|16747.9|16755.8|16753.8|16745.6|16743.6|711
1705376400000|2024-01-16 03:40:00|16749.8|16747.8|16747.4|16745.4|16751.1|16749.1|16744.1|16742.1|510
1705376700000|2024-01-16 03:45:00|16747.6|16745.6|16752.6|16750.6|16752.9|16750.9|16747.6|16745.6|346
1705377000000|2024-01-16 03:50:00|16752.4|16750.4|16754.4|16752.4|16755.3|16753.3|16751.9|16749.9|252
1705377300000|2024-01-16 03:55:00|16754.3|16752.3|16753.4|16751.4|16755.4|16753.4|16753.1|16751.1|162
1705377600000|2024-01-16 04:00:00|16753.6|16751.6|16752.9|16750.9|16754.9|16752.9|16751.7|16749.7|266
1705377900000|2024-01-16 04:05:00|16753.1|16751.1|16752.6|16750.6|16756.1|16754.1|16752.3|16750.3|264
1705378200000|2024-01-16 04:10:00|16752.4|16750.4|16754.2|16752.2|16754.7|16752.7|16751.2|16749.2|208
1705378500000|2024-01-16 04:15:00|16754.3|16752.3|16758.9|16756.9|16759.2|16757.2|16754.3|16752.3|393
1705378800000|2024-01-16 04:20:00|16759.1|16757.1|16757.2|16755.2|16759.2|16757.2|16755.8|16753.8|154
1705379100000|2024-01-16 04:25:00|16757.1|16755.1|16752.8|16750.8|16757.2|16755.2|16751.7|16749.7|267
1705379400000|2024-01-16 04:30:00|16752.9|16750.9|16752.9|16750.9|16754.2|16752.2|16751.2|16749.2|193
1705379700000|2024-01-16 04:35:00|16752.8|16750.8|16750.4|16748.4|16753.7|16751.7|16749.2|16747.2|310
1705380000000|2024-01-16 04:40:00|16750.3|16748.3|16751.2|16749.2|16752.7|16750.7|16750.1|16748.1|92
1705380300000|2024-01-16 04:45:00|16751.3|16749.3|16750.4|16748.4|16752.1|16750.1|16747.4|16745.4|296
1705380600000|2024-01-16 04:50:00|16750.6|16748.6|16751.9|16749.9|16752.6|16750.6|16750.1|16748.1|191
1705380900000|2024-01-16 04:55:00|16751.7|16749.7|16755.2|16753.2|16755.4|16753.4|16751.7|16749.7|209
1705381200000|2024-01-16 05:00:00|16755.3|16753.3|16750.9|16748.9|16755.4|16753.4|16749.6|16747.6|210
1705381500000|2024-01-16 05:05:00|16751.1|16749.1|16754.4|16752.4|16754.8|16752.8|16749.7|16747.7|202
1705381800000|2024-01-16 05:10:00|16754.3|16752.3|16754.3|16752.3|16755.3|16753.3|16752.3|16750.3|152
1705382100000|2024-01-16 05:15:00|16754.2|16752.2|16755.2|16753.2|16755.7|16753.7|16752.3|16750.3|117
1705382400000|2024-01-16 05:20:00|16755.3|16753.3|16751.2|16749.2|16755.8|16753.8|16750.1|16748.1|151
1705382700000|2024-01-16 05:25:00|16751.3|16749.3|16752.6|16750.6|16754.3|16752.3|16750.1|16748.1|127
1705383000000|2024-01-16 05:30:00|16752.4|16750.4|16749.2|16747.2|16754.2|16752.2|16748.3|16746.3|296
1705383300000|2024-01-16 05:35:00|16749.3|16747.3|16746.4|16744.4|16749.3|16747.3|16745.1|16743.1|257
1705383600000|2024-01-16 05:40:00|16746.6|16744.6|16748.3|16746.3|16748.8|16746.8|16744.1|16742.1|299
1705383900000|2024-01-16 05:45:00|16748.2|16746.2|16746.9|16744.9|16750.1|16748.1|16746.3|16744.3|218
1705384200000|2024-01-16 05:50:00|16747.1|16745.1|16745.4|16743.4|16747.4|16745.4|16744.2|16742.2|218
1705384500000|2024-01-16 05:55:00|16745.6|16743.6|16737.6|16735.6|16745.8|16743.8|16734.7|16732.7|881
1705384800000|2024-01-16 06:00:00|16737.7|16735.7|16729.6|16727.6|16738.4|16736.4|16726.1|16724.1|1605
1705385100000|2024-01-16 06:05:00|16729.4|16727.4|16729.2|16727.2|16729.8|16727.8|16726.4|16724.4|320
1705385400000|2024-01-16 06:10:00|16729.1|16727.1|16730.7|16728.7|16732.4|16730.4|16726.6|16724.6|342
1705385700000|2024-01-16 06:15:00|16730.9|16728.9|16732.6|16730.6|16734.7|16732.7|16730.7|16728.7|364
1705386000000|2024-01-16 06:20:00|16732.7|16730.7|16733.8|16731.8|16735.3|16733.3|16731.3|16729.3|227
1705386300000|2024-01-16 06:25:00|16733.9|16731.9|16737.9|16735.9|16738.4|16736.4|16733.7|16731.7|367
1705386600000|2024-01-16 06:30:00|16738.1|16736.1|16736.4|16734.4|16738.4|16736.4|16732.1|16730.1|382
1705386900000|2024-01-16 06:35:00|16736.6|16734.6|16738.1|16736.1|16739.4|16737.4|16735.1|16733.1|282
1705387200000|2024-01-16 06:40:00|16738.2|16736.2|16734.7|16732.7|16738.7|16736.7|16733.2|16731.2|240
1705387500000|2024-01-16 06:45:00|16734.8|16732.8|16736.7|16734.7|16737.2|16735.2|16731.2|16729.2|215
1705387800000|2024-01-16 06:50:00|16736.8|16734.8|16741.2|16739.2|16742.8|16740.8|16736.7|16734.7|449
1705388100000|2024-01-16 06:55:00|16741.3|16739.3|16741.2|16739.2|16742.2|16740.2|16739.2|16737.2|225
1705388400000|2024-01-16 07:00:00|16741.4|16739.4|16744.2|16742.2|16745.4|16743.4|16739.7|16737.7|594
1705388700000|2024-01-16 07:05:00|16743.9|16741.9|16738.6|16736.6|16743.9|16741.9|16738.2|16736.2|368
1705389000000|2024-01-16 07:10:00|16738.4|16736.4|16733.1|16731.1|16738.7|16736.7|16731.9|16729.9|479
1705389300000|2024-01-16 07:15:00|16733.2|16731.2|16730.9|16728.9|16735.3|16733.3|16728.6|16726.6|643
1705389600000|2024-01-16 07:20:00|16731.1|16729.1|16734.4|16732.4|16734.9|16732.9|16726.1|16724.1|595
1705389900000|2024-01-16 07:25:00|16734.8|16732.8|16737.7|16735.7|16739.6|16737.6|16732.8|16730.8|363
1705390200000|2024-01-16 07:30:00|16737.8|16735.8|16737.7|16735.7|16739.7|16737.7|16735.7|16733.7|224
1705390500000|2024-01-16 07:35:00|16737.8|16735.8|16744.1|16742.1|16744.1|16742.1|16736.8|16734.8|294
1705390800000|2024-01-16 07:40:00|16744.2|16742.2|16746.4|16744.4|16748.2|16746.2|16742.2|16740.2|680
1705391100000|2024-01-16 07:45:00|16746.3|16744.3|16749.3|16747.3|16750.8|16748.8|16746.3|16744.3|484
1705391400000|2024-01-16 07:50:00|16749.2|16747.2|16747.2|16745.2|16753.7|16751.7|16746.8|16744.8|406
1705391700000|2024-01-16 07:55:00|16746.4|16744.4|16739.7|16737.7|16747.4|16745.4|16738.6|16736.6|449
1705392000000|2024-01-16 08:00:00|16739.2|16737.2|16682.1|16680.1|16739.3|16737.3|16677.6|16675.6|4156
1705392300000|2024-01-16 08:05:00|16682.2|16680.2|16697.1|16695.1|16702.2|16700.2|16677.6|16675.6|1991
1705392600000|2024-01-16 08:10:00|16696.9|16694.9|16683.7|16681.7|16697.9|16695.9|16678.2|16676.2|1241
1705392900000|2024-01-16 08:15:00|16683.3|16681.3|16684.6|16682.6|16690.2|16688.2|16672.1|16670.1|1889
1705393200000|2024-01-16 08:20:00|16684.7|16682.7|16697.1|16695.1|16701.3|16699.3|16675.3|16673.3|1852
1705393500000|2024-01-16 08:25:00|16696.9|16694.9|16683.6|16681.6|16700.7|16698.7|16682.7|16680.7|1374
1705393800000|2024-01-16 08:30:00|16683.7|16681.7|16687.6|16685.6|16698.2|16696.2|16683.1|16681.1|818
1705394100000|2024-01-16 08:35:00|16687.4|16685.4|16699.8|16697.8|16701.1|16699.1|16682.3|16680.3|1069
1705394400000|2024-01-16 08:40:00|16699.7|16697.7|16688.9|16686.9|16700.3|16698.3|16686.4|16684.4|716
1705394700000|2024-01-16 08:45:00|16688.8|16686.8|16708.9|16706.9|16708.9|16706.9|16688.3|16686.3|855
1705395000000|2024-01-16 08:50:00|16711.2|16709.2|16705.6|16703.6|16711.3|16709.3|16698.6|16696.6|945
1705395300000|2024-01-16 08:55:00|16705.4|16703.4|16701.1|16699.1|16706.6|16704.6|16697.6|16695.6|462
1705395600000|2024-01-16 09:00:00|16703.7|16701.7|16718.1|16716.1|16723.4|16721.4|16703.1|16701.1|1674
1705395900000|2024-01-16 09:05:00|16717.9|16715.9|16716.8|16714.8|16720.6|16718.6|16709.6|16707.6|713
1705396200000|2024-01-16 09:10:00|16716.6|16714.6|16717.6|16715.6|16717.8|16715.8|16709.7|16707.7|657
1705396500000|2024-01-16 09:15:00|16717.7|16715.7|16717.3|16715.3|16720.3|16718.3|16708.7|16706.7|726
1705396800000|2024-01-16 09:20:00|16717.2|16715.2|16706.6|16704.6|16725.2|16723.2|16705.9|16703.9|1145
1705397100000|2024-01-16 09:25:00|16706.3|16704.3|16702.8|16700.8|16710.3|16708.3|16700.4|16698.4|614
1705397400000|2024-01-16 09:30:00|16702.9|16700.9|16720.4|16718.4|16721.3|16719.3|16700.2|16698.2|900
1705397700000|2024-01-16 09:35:00|16720.3|16718.3|16718.4|16716.4|16721.8|16719.8|16715.3|16713.3|610
1705398000000|2024-01-16 09:40:00|16718.6|16716.6|16715.3|16713.3|16720.2|16718.2|16713.2|16711.2|427
1705398300000|2024-01-16 09:45:00|16715.2|16713.2|16708.1|16706.1|16719.2|16717.2|16705.7|16703.7|678
1705398600000|2024-01-16 09:50:00|16707.9|16705.9|16718.8|16716.8|16720.6|16718.6|16704.6|16702.6|690
1705398900000|2024-01-16 09:55:00|16718.7|16716.7|16715.1|16713.1|16719.1|16717.1|16712.4|16710.4|388
1705399200000|2024-01-16 10:00:00|16715.3|16713.3|16711.1|16709.1|16717.4|16715.4|16705.7|16703.7|590
1705399500000|2024-01-16 10:05:00|16710.9|16708.9|16708.8|16706.8|16713.8|16711.8|16706.8|16704.8|232
1705399800000|2024-01-16 10:10:00|16708.7|16706.7|16705.3|16703.3|16710.3|16708.3|16700.8|16698.8|524
1705400100000|2024-01-16 10:15:00|16705.2|16703.2|16697.3|16695.3|16706.6|16704.6|16693.2|16691.2|706
1705400400000|2024-01-16 10:20:00|16697.2|16695.2|16700.8|16698.8|16704.2|16702.2|16696.2|16694.2|466
1705400700000|2024-01-16 10:25:00|16700.9|16698.9|16694.1|16692.1|16709.1|16707.1|16693.2|16691.2|910
1705401000000|2024-01-16 10:30:00|16693.9|16691.9|16695.8|16693.8|16696.4|16694.4|16685.9|16683.9|790
1705401300000|2024-01-16 10:35:00|16695.9|16693.9|16711.7|16709.7|16711.9|16709.9|16695.1|16693.1|672
1705401600000|2024-01-16 10:40:00|16711.8|16709.8|16711.2|16709.2|16714.1|16712.1|16708.4|16706.4|640
1705401900000|2024-01-16 10:45:00|16710.6|16708.6|16708.3|16706.3|16712.6|16710.6|16702.7|16700.7|505
1705402200000|2024-01-16 10:50:00|16708.4|16706.4|16704.1|16702.1|16709.6|16707.6|16704.1|16702.1|289
1705402500000|2024-01-16 10:55:00|16703.9|16701.9|16705.4|16703.4|16705.9|16703.9|16699.4|16697.4|393
1705402800000|2024-01-16 11:00:00|16705.6|16703.6|16708.6|16706.6|16713.6|16711.6|16704.8|16702.8|502
1705403100000|2024-01-16 11:05:00|16708.7|16706.7|16712.8|16710.8|16718.4|16716.4|16707.1|16705.1|583
1705403400000|2024-01-16 11:10:00|16712.7|16710.7|16713.8|16711.8|16717.6|16715.6|16710.4|16708.4|312
1705403700000|2024-01-16 11:15:00|16713.9|16711.9|16717.3|16715.3|16720.4|16718.4|16713.3|16711.3|391
1705404000000|2024-01-16 11:20:00|16717.4|16715.4|16712.6|16710.6|16719.4|16717.4|16707.7|16705.7|515
1705404300000|2024-01-16 11:25:00|16712.4|16710.4|16719.4|16717.4|16720.7|16718.7|16711.6|16709.6|453
1705404600000|2024-01-16 11:30:00|16719.7|16717.7|16717.2|16715.2|16725.7|16723.7|16716.1|16714.1|735
1705404900000|2024-01-16 11:35:00|16717.3|16715.3|16719.1|16717.1|16720.9|16718.9|16714.3|16712.3|395
1705405200000|2024-01-16 11:40:00|16719.2|16717.2|16720.9|16718.9|16722.4|16720.4|16717.3|16715.3|297
1705405500000|2024-01-16 11:45:00|16720.8|16718.8|16732.8|16730.8|16733.7|16731.7|16720.1|16718.1|1039
1705405800000|2024-01-16 11:50:00|16732.7|16730.7|16746.3|16744.3|16747.3|16745.3|16732.6|16730.6|1333
1705406100000|2024-01-16 11:55:00|16746.6|16744.6|16741.1|16739.1|16747.7|16745.7|16737.9|16735.9|913
1705406400000|2024-01-16 12:00:00|16741.2|16739.2|16744.2|16742.2|16745.4|16743.4|16741.1|16739.1|844
1705406700000|2024-01-16 12:05:00|16744.1|16742.1|16754.3|16752.3|16755.4|16753.4|16742.7|16740.7|1266
1705407000000|2024-01-16 12:10:00|16754.4|16752.4|16745.3|16743.3|16756.7|16754.7|16744.7|16742.7|696
1705407300000|2024-01-16 12:15:00|16745.4|16743.4|16738.3|16736.3|16748.1|16746.1|16737.2|16735.2|867
1705407600000|2024-01-16 12:20:00|16738.4|16736.4|16741.7|16739.7|16742.3|16740.3|16732.7|16730.7|741
1705407900000|2024-01-16 12:25:00|16741.6|16739.6|16754.4|16752.4|16756.7|16754.7|16740.4|16738.4|1608
1705408200000|2024-01-16 12:30:00|16753.8|16751.8|16751.7|16749.7|16759.2|16757.2|16749.4|16747.4|951
1705408500000|2024-01-16 12:35:00|16751.6|16749.6|16767.1|16765.1|16767.4|16765.4|16748.2|16746.2|1736
1705408800000|2024-01-16 12:40:00|16767.2|16765.2|16764.8|16762.8|16772.1|16770.1|16759.7|16757.7|1493
1705409100000|2024-01-16 12:45:00|16764.9|16762.9|16774.4|16772.4|16774.8|16772.8|16762.8|16760.8|1025
1705409400000|2024-01-16 12:50:00|16774.6|16772.6|16772.1|16770.1|16776.6|16774.6|16769.7|16767.7|794
1705409700000|2024-01-16 12:55:00|16771.9|16769.9|16772.1|16770.1|16772.4|16770.4|16767.1|16765.1|683
1705410000000|2024-01-16 13:00:00|16771.8|16769.8|16763.2|16761.2|16774.9|16772.9|16762.9|16760.9|1333
1705410300000|2024-01-16 13:05:00|16763.1|16761.1|16765.4|16763.4|16768.7|16766.7|16760.4|16758.4|922
1705410600000|2024-01-16 13:10:00|16765.3|16763.3|16754.2|16752.2|16767.7|16765.7|16752.4|16750.4|1438
1705410900000|2024-01-16 13:15:00|16754.4|16752.4|16748.9|16746.9|16756.6|16754.6|16748.3|16746.3|1012
1705411200000|2024-01-16 13:20:00|16749.6|16747.6|16737.7|16735.7|16753.1|16751.1|16736.7|16734.7|1560
1705411500000|2024-01-16 13:25:00|16737.2|16735.2|16743.6|16741.6|16747.2|16745.2|16732.3|16730.3|1674
1705411800000|2024-01-16 13:30:00|16743.7|16741.7|16774.9|16772.9|16782.3|16780.3|16740.7|16738.7|5026
1705412100000|2024-01-16 13:35:00|16774.7|16772.7|16781.9|16779.9|16782.2|16780.2|16770.3|16768.3|2312
1705412400000|2024-01-16 13:40:00|16781.8|16779.8|16777.7|16775.7|16789.9|16787.9|16775.6|16773.6|2774
1705412700000|2024-01-16 13:45:00|16778.1|16776.1|16765.9|16763.9|16779.7|16777.7|16758.9|16756.9|2310
1705413000000|2024-01-16 13:50:00|16765.7|16763.7|16756.2|16754.2|16768.7|16766.7|16747.1|16745.1|2257
1705413300000|2024-01-16 13:55:00|16755.2|16753.2|16753.6|16751.6|16756.7|16754.7|16748.2|16746.2|1332
1705413600000|2024-01-16 14:00:00|16752.9|16750.9|16752.6|16750.6|16762.2|16760.2|16751.1|16749.1|1781
1705413900000|2024-01-16 14:05:00|16752.4|16750.4|16755.7|16753.7|16756.2|16754.2|16746.9|16744.9|1333
1705414200000|2024-01-16 14:10:00|16755.8|16753.8|16757.2|16755.2|16758.2|16756.2|16749.3|16747.3|1254
1705414500000|2024-01-16 14:15:00|16757.3|16755.3|16747.4|16745.4|16758.8|16756.8|16745.7|16743.7|1514
1705414800000|2024-01-16 14:20:00|16747.3|16745.3|16750.4|16748.4|16757.3|16755.3|16742.6|16740.6|1868
1705415100000|2024-01-16 14:25:00|16750.6|16748.6|16776.7|16774.7|16778.4|16776.4|16750.6|16748.6|3436
1705415400000|2024-01-16 14:30:00|16776.2|16775.2|16784.8|16783.8|16799.3|16798.3|16764.8|16763.8|19279
1705415700000|2024-01-16 14:35:00|16785.7|16784.7|16772.4|16771.4|16805.4|16804.4|16758.7|16757.7|13224
1705416000000|2024-01-16 14:40:00|16773.4|16772.4|16737.7|16736.7|16774.6|16773.6|16730.8|16729.8|14109
1705416300000|2024-01-16 14:45:00|16737.8|16736.8|16734.2|16733.2|16748.7|16747.7|16717.9|16716.9|13233
1705416600000|2024-01-16 14:50:00|16734.1|16733.1|16742.3|16741.3|16745.8|16744.8|16714.6|16713.6|10398
1705416900000|2024-01-16 14:55:00|16742.2|16741.2|16773.7|16772.7|16777.7|16776.7|16741.9|16740.9|10490
1705417200000|2024-01-16 15:00:00|16773.4|16772.4|16757.8|16756.8|16786.8|16785.8|16754.8|16753.8|11380
1705417500000|2024-01-16 15:05:00|16757.7|16756.7|16783.9|16782.9|16783.9|16782.9|16751.7|16750.7|10035
1705417800000|2024-01-16 15:10:00|16783.7|16782.7|16801.2|16800.2|16804.8|16803.8|16777.7|16776.7|10174
1705418100000|2024-01-16 15:15:00|16801.3|16800.3|16824.6|16823.6|16827.4|16826.4|16792.9|16791.9|11036
1705418400000|2024-01-16 15:20:00|16824.4|16823.4|16858.8|16857.8|16859.8|16858.8|16821.6|16820.6|13313
1705418700000|2024-01-16 15:25:00|16858.6|16857.6|16851.2|16850.2|16863.1|16862.1|16846.1|16845.1|9668
1705419000000|2024-01-16 15:30:00|16851.4|16850.4|16859.8|16858.8|16864.6|16863.6|16850.7|16849.7|6477
1705419300000|2024-01-16 15:35:00|16859.7|16858.7|16854.7|16853.7|16863.8|16862.8|16832.4|16831.4|8971
1705419600000|2024-01-16 15:40:00|16854.9|16853.9|16869.6|16868.6|16880.4|16879.4|16853.2|16852.2|9437
1705419900000|2024-01-16 15:45:00|16869.4|16868.4|16887.2|16886.2|16889.1|16888.1|16867.7|16866.7|6291
1705420200000|2024-01-16 15:50:00|16887.1|16886.1|16888.9|16887.9|16893.2|16892.2|16879.3|16878.3|6682
1705420500000|2024-01-16 15:55:00|16889.1|16888.1|16873.2|16872.2|16889.7|16888.7|16871.9|16870.9|5150
1705420800000|2024-01-16 16:00:00|16873.3|16872.3|16823.2|16822.2|16882.4|16881.4|16796.9|16795.9|32235
1705421100000|2024-01-16 16:05:00|16822.9|16821.9|16828.2|16827.2|16848.7|16847.7|16812.9|16811.9|11290
1705421400000|2024-01-16 16:10:00|16829.1|16828.1|16834.7|16833.7|16839.4|16838.4|16794.9|16793.9|11078
1705421700000|2024-01-16 16:15:00|16834.8|16833.8|16849.2|16848.2|16863.2|16862.2|16818.7|16817.7|11538
1705422000000|2024-01-16 16:20:00|16849.1|16848.1|16874.6|16873.6|16882.2|16881.2|16844.9|16843.9|11057
1705422300000|2024-01-16 16:25:00|16874.4|16873.4|16855.1|16854.1|16878.9|16877.9|16853.2|16852.2|7435
1705422600000|2024-01-16 16:30:00|16855.4|16854.4|16874.4|16873.4|16878.2|16877.2|16855.3|16854.3|6315
1705422900000|2024-01-16 16:35:00|16874.7|16873.7|16857.1|16856.1|16876.8|16875.8|16839.7|16838.7|7383
1705423200000|2024-01-16 16:40:00|16856.2|16855.2|16850.6|16849.6|16864.4|16863.4|16838.9|16837.9|7163
1705423500000|2024-01-16 16:45:00|16850.7|16849.7|16838.9|16837.9|16855.4|16854.4|16832.1|16831.1|6484
1705423800000|2024-01-16 16:50:00|16838.7|16837.7|16815.9|16814.9|16843.2|16842.2|16815.2|16814.2|5564
1705424100000|2024-01-16 16:55:00|16814.9|16813.9|16809.2|16808.2|16826.7|16825.7|16800.3|16799.3|7164
1705424400000|2024-01-16 17:00:00|16809.4|16808.4|16790.9|16789.9|16820.3|16819.3|16785.7|16784.7|7970
1705424700000|2024-01-16 17:05:00|16791.1|16790.1|16780.9|16779.9|16796.7|16795.7|16773.4|16772.4|9432
1705425000000|2024-01-16 17:10:00|16781.2|16780.2|16791.9|16790.9|16800.9|16799.9|16777.4|16776.4|6784
1705425300000|2024-01-16 17:15:00|16791.8|16790.8|16791.6|16790.6|16804.9|16803.9|16786.7|16785.7|5120
1705425600000|2024-01-16 17:20:00|16791.9|16790.9|16799.4|16798.4|16803.6|16802.6|16788.8|16787.8|3726
1705425900000|2024-01-16 17:25:00|16799.3|16798.3|16777.9|16776.9|16800.4|16799.4|16772.3|16771.3|5610
1705426200000|2024-01-16 17:30:00|16778.1|16777.1|16772.9|16771.9|16779.2|16778.2|16762.1|16761.1|7541
1705426500000|2024-01-16 17:35:00|16772.8|16771.8|16785.9|16784.9|16792.8|16791.8|16769.9|16768.9|5562
1705426800000|2024-01-16 17:40:00|16786.1|16785.1|16772.4|16771.4|16786.9|16785.9|16772.2|16771.2|3734
1705427100000|2024-01-16 17:45:00|16772.7|16771.7|16762.8|16761.8|16781.2|16780.2|16760.3|16759.3|5112
1705427400000|2024-01-16 17:50:00|16762.9|16761.9|16766.4|16765.4|16778.6|16777.6|16758.9|16757.9|5290
1705427700000|2024-01-16 17:55:00|16766.3|16765.3|16756.7|16755.7|16773.7|16772.7|16752.9|16751.9|5115
1705428000000|2024-01-16 18:00:00|16757.7|16756.7|16763.7|16762.7|16765.8|16764.8|16751.7|16750.7|4658
1705428300000|2024-01-16 18:05:00|16763.2|16762.2|16769.1|16768.1|16772.4|16771.4|16760.4|16759.4|3555
1705428600000|2024-01-16 18:10:00|16768.7|16767.7|16776.2|16775.2|16777.6|16776.6|16764.6|16763.6|3633
1705428900000|2024-01-16 18:15:00|16776.1|16775.1|16796.3|16795.3|16807.6|16806.6|16775.2|16774.2|8832
1705429200000|2024-01-16 18:20:00|16796.4|16795.4|16784.2|16783.2|16798.2|16797.2|16770.7|16769.7|6322
1705429500000|2024-01-16 18:25:00|16784.3|16783.3|16798.2|16797.2|16798.2|16797.2|16775.6|16774.6|3988
1705429800000|2024-01-16 18:30:00|16798.4|16797.4|16806.7|16805.7|16807.6|16806.6|16796.9|16795.9|3916
1705430100000|2024-01-16 18:35:00|16806.4|16805.4|16783.7|16782.7|16807.6|16806.6|16779.2|16778.2|6430
1705430400000|2024-01-16 18:40:00|16783.8|16782.8|16779.4|16778.4|16787.4|16786.4|16774.6|16773.6|3833
1705430700000|2024-01-16 18:45:00|16779.2|16778.2|16773.8|16772.8|16779.7|16778.7|16768.1|16767.1|3830
1705431000000|2024-01-16 18:50:00|16772.9|16771.9|16757.4|16756.4|16776.4|16775.4|16753.6|16752.6|4548
1705431300000|2024-01-16 18:55:00|16757.6|16756.6|16761.7|16760.7|16765.7|16764.7|16750.7|16749.7|4198
1705431600000|2024-01-16 19:00:00|16762.7|16761.7|16754.3|16753.3|16768.8|16767.8|16751.9|16750.9|4211
1705431900000|2024-01-16 19:05:00|16754.2|16753.2|16752.2|16751.2|16768.9|16767.9|16748.2|16747.2|4299
1705432200000|2024-01-16 19:10:00|16752.4|16751.4|16740.2|16739.2|16754.7|16753.7|16734.2|16733.2|5738
1705432500000|2024-01-16 19:15:00|16739.7|16738.7|16723.8|16722.8|16741.3|16740.3|16721.7|16720.7|5043
1705432800000|2024-01-16 19:20:00|16723.9|16722.9|16741.7|16740.7|16744.7|16743.7|16723.9|16722.9|4930
1705433100000|2024-01-16 19:25:00|16741.8|16740.8|16749.7|16748.7|16758.8|16757.8|16738.2|16737.2|4381
1705433400000|2024-01-16 19:30:00|16750.2|16749.2|16757.2|16756.2|16757.9|16756.9|16739.6|16738.6|4309
1705433700000|2024-01-16 19:35:00|16757.1|16756.1|16758.3|16757.3|16761.7|16760.7|16751.1|16750.1|3520
1705434000000|2024-01-16 19:40:00|16758.2|16757.2|16767.2|16766.2|16767.6|16766.6|16755.4|16754.4|2818
1705434300000|2024-01-16 19:45:00|16767.3|16766.3|16783.8|16782.8|16786.8|16785.8|16762.6|16761.6|5614
1705434600000|2024-01-16 19:50:00|16783.9|16782.9|16784.1|16783.1|16790.1|16789.1|16779.1|16778.1|4323
1705434900000|2024-01-16 19:55:00|16783.8|16782.8|16786.9|16785.9|16790.8|16789.8|16782.9|16781.9|2723
1705435200000|2024-01-16 20:00:00|16787.1|16786.1|16785.6|16784.6|16796.9|16795.9|16780.7|16779.7|4786
1705435500000|2024-01-16 20:05:00|16784.9|16783.9|16791.4|16790.4|16793.8|16792.8|16781.8|16780.8|2409
1705435800000|2024-01-16 20:10:00|16791.7|16790.7|16786.7|16785.7|16802.8|16801.8|16785.9|16784.9|4231
1705436100000|2024-01-16 20:15:00|16786.6|16785.6|16800.8|16799.8|16801.6|16800.6|16785.7|16784.7|2908
1705436400000|2024-01-16 20:20:00|16800.7|16799.7|16790.8|16789.8|16804.7|16803.7|16788.2|16787.2|3947
1705436700000|2024-01-16 20:25:00|16790.4|16789.4|16788.1|16787.1|16799.1|16798.1|16784.9|16783.9|3584
1705437000000|2024-01-16 20:30:00|16787.9|16786.9|16785.7|16784.7|16794.7|16793.7|16782.3|16781.3|3449
1705437300000|2024-01-16 20:35:00|16785.8|16784.8|16792.4|16791.4|16794.8|16793.8|16784.1|16783.1|3897
1705437600000|2024-01-16 20:40:00|16792.3|16791.3|16796.2|16795.2|16798.1|16797.1|16787.9|16786.9|3075
1705437900000|2024-01-16 20:45:00|16796.6|16795.6|16795.7|16794.7|16806.3|16805.3|16788.2|16787.2|5163
1705438200000|2024-01-16 20:50:00|16793.3|16792.3|16808.3|16807.3|16811.2|16810.2|16791.2|16790.2|6613
1705438500000|2024-01-16 20:55:00|16809.7|16808.7|16827.1|16826.1|16829.1|16828.1|16809.7|16808.7|14919
1705438800000|2024-01-16 21:00:00|16827.6|16825.6|16824.9|16822.9|16831.3|16829.3|16823.1|16821.1|5798
1705439100000|2024-01-16 21:05:00|16824.8|16822.8|16826.7|16824.7|16827.4|16825.4|16821.1|16819.1|1632
1705439400000|2024-01-16 21:10:00|16826.6|16824.6|16825.2|16823.2|16827.3|16825.3|16823.2|16821.2|1115
1705439700000|2024-01-16 21:15:00|16825.4|16823.4|16828.2|16826.2|16829.1|16827.1|16825.4|16823.4|511
1705440000000|2024-01-16 21:20:00|16828.3|16826.3|16831.2|16829.2|16831.6|16829.6|16827.6|16825.6|387
1705440300000|2024-01-16 21:25:00|16831.3|16829.3|16832.9|16830.9|16833.3|16831.3|16830.6|16828.6|341
1705440600000|2024-01-16 21:30:00|16832.8|16830.8|16830.1|16828.1|16834.2|16832.2|16830.1|16828.1|390
1705440900000|2024-01-16 21:35:00|16830.2|16828.2|16830.4|16828.4|16830.8|16828.8|16829.2|16827.2|320
1705441200000|2024-01-16 21:40:00|16830.6|16828.6|16832.2|16830.2|16832.3|16830.3|16829.7|16827.7|394
1705441500000|2024-01-16 21:45:00|16832.3|16830.3|16832.4|16830.4|16834.3|16832.3|16831.7|16829.7|467
1705441800000|2024-01-16 21:50:00|16832.6|16830.6|16840.1|16838.1|16841.2|16839.2|16832.6|16830.6|655
1705442100000|2024-01-16 21:55:00|16839.9|16837.9|16839.8|16834.8|16840.1|16838.1|16837.2|16834.6|473
1705442400000|2024-01-16 22:00:00|16839.7|16834.7|16839.3|16834.3|16839.9|16834.9|16835.5|16830.5|0
1705442700000|2024-01-16 22:05:00|16840|16835|16840.2|16835.2|16840.4|16835.4|16839.1|16834.1|0
1705443000000|2024-01-16 22:10:00|16839.9|16834.9|16839.8|16834.8|16840.7|16835.7|16839.4|16834.4|0
1705443300000|2024-01-16 22:15:00|16839.6|16834.6|16839.1|16834.1|16839.9|16834.9|16838.9|16833.9|0
1705443600000|2024-01-16 22:20:00|16839.3|16834.3|16839.4|16834.4|16839.8|16834.8|16839.1|16834.1|0
1705443900000|2024-01-16 22:25:00|16839|16834|16840.1|16835.1|16840.1|16835.1|16838.9|16833.9|0
1705444200000|2024-01-16 22:30:00|16839.7|16834.7|16840.8|16835.8|16841.5|16836.5|16839.6|16834.6|0
1705444500000|2024-01-16 22:35:00|16840.9|16835.9|16840.8|16835.8|16841|16836|16840.6|16835.6|0
1705444800000|2024-01-16 22:40:00|16840.9|16835.9|16839.4|16834.4|16841.3|16836.3|16839.4|16834.4|0
1705445100000|2024-01-16 22:45:00|16838.3|16833.3|16839|16834|16839|16834|16837.9|16832.9|0
1705445400000|2024-01-16 22:50:00|16838.9|16833.9|16836.9|16831.9|16839.3|16834.3|16836.6|16831.6|0
1705445700000|2024-01-16 22:55:00|16837.1|16832.1|16838|16833|16838.5|16833.5|16836.8|16831.8|0
1705446000000|2024-01-16 23:00:00|16829.9|16827.9|16834.8|16832.8|16839.3|16837.3|16829.9|16827.9|649
1705446300000|2024-01-16 23:05:00|16834.9|16832.9|16834.3|16832.3|16835.7|16833.7|16830.2|16828.2|316
1705446600000|2024-01-16 23:10:00|16834.6|16832.6|16831.1|16829.1|16836.4|16834.4|16831.1|16829.1|290
1705446900000|2024-01-16 23:15:00|16831.2|16829.2|16831.7|16829.7|16832.4|16830.4|16828.6|16826.6|257
1705447200000|2024-01-16 23:20:00|16831.6|16829.6|16833.9|16831.9|16834.4|16832.4|16830.9|16828.9|87
1705447500000|2024-01-16 23:25:00|16834.1|16832.1|16834.4|16832.4|16834.6|16832.6|16831.8|16829.8|110
1705447800000|2024-01-16 23:30:00|16834.6|16832.6|16833.2|16831.2|16835.8|16833.8|16832.2|16830.2|184
1705448100000|2024-01-16 23:35:00|16833.3|16831.3|16831.2|16829.2|16833.9|16831.9|16831.2|16829.2|123
1705448400000|2024-01-16 23:40:00|16831.1|16829.1|16827.1|16825.1|16831.2|16829.2|16826.8|16824.8|337
1705448700000|2024-01-16 23:45:00|16827.2|16825.2|16830.2|16828.2|16830.4|16828.4|16826.7|16824.7|105
1705449000000|2024-01-16 23:50:00|16830.9|16828.9|16839.2|16837.2|16839.2|16837.2|16830.9|16828.9|397
1705449300000|2024-01-16 23:55:00|16839.1|16837.1|16839.3|16837.3|16839.8|16837.8|16836.9|16834.9|182
1705449600000|2024-01-17 00:00:00|16838.9|16836.9|16831.7|16829.7|16840.7|16838.7|16830.9|16828.9|482
1705449900000|2024-01-17 00:05:00|16831.8|16829.8|16829.9|16827.9|16834.8|16832.8|16827.6|16825.6|364
1705450200000|2024-01-17 00:10:00|16830.1|16828.1|16830.9|16828.9|16832.6|16830.6|16826.7|16824.7|241
1705450500000|2024-01-17 00:15:00|16831.1|16829.1|16821.9|16819.9|16831.1|16829.1|16821.1|16819.1|687
1705450800000|2024-01-17 00:20:00|16821.8|16819.8|16825.4|16823.4|16826.2|16824.2|16820.8|16818.8|356
1705451100000|2024-01-17 00:25:00|16825.3|16823.3|16823.4|16821.4|16829.7|16827.7|16821.9|16819.9|260
1705451400000|2024-01-17 00:30:00|16823.6|16821.6|16824.7|16822.7|16825.3|16823.3|16821.4|16819.4|166
1705451700000|2024-01-17 00:35:00|16824.8|16822.8|16823.4|16821.4|16825.2|16823.2|16821.9|16819.9|157
1705452000000|2024-01-17 00:40:00|16823.6|16821.6|16819.9|16817.9|16823.9|16821.9|16816.2|16814.2|422
1705452300000|2024-01-17 00:45:00|16820.1|16818.1|16817.7|16815.7|16820.2|16818.2|16815.4|16813.4|243
1705452600000|2024-01-17 00:50:00|16817.8|16815.8|16821.9|16819.9|16822.7|16820.7|16816.9|16814.9|315
1705452900000|2024-01-17 00:55:00|16822.1|16820.1|16820.1|16818.1|16822.6|16820.6|16818.6|16816.6|164
1705453200000|2024-01-17 01:00:00|16819.9|16817.9|16815.8|16813.8|16822.1|16820.1|16813.6|16811.6|321
1705453500000|2024-01-17 01:05:00|16815.9|16813.9|16813.6|16811.6|16815.9|16813.9|16810.1|16808.1|361
1705453800000|2024-01-17 01:10:00|16813.4|16811.4|16814.6|16812.6|16815.4|16813.4|16812.2|16810.2|203
1705454100000|2024-01-17 01:15:00|16814.4|16812.4|16820.3|16818.3|16820.8|16818.8|16813.4|16811.4|350
1705454400000|2024-01-17 01:20:00|16820.4|16818.4|16819.9|16817.9|16821.1|16819.1|16817.2|16815.2|244
1705454700000|2024-01-17 01:25:00|16820.1|16818.1|16818.7|16816.7|16821.6|16819.6|16818.3|16816.3|192
1705455000000|2024-01-17 01:30:00|16818.6|16816.6|16821.7|16819.7|16821.8|16819.8|16816.9|16814.9|255
1705455300000|2024-01-17 01:35:00|16821.8|16819.8|16814.8|16812.8|16822.6|16820.6|16813.7|16811.7|338
1705455600000|2024-01-17 01:40:00|16814.9|16812.9|16806.7|16804.7|16816.1|16814.1|16806.2|16804.2|563
1705455900000|2024-01-17 01:45:00|16806.6|16804.6|16808.9|16806.9|16810.1|16808.1|16805.6|16803.6|396
1705456200000|2024-01-17 01:50:00|16808.8|16806.8|16807.6|16805.6|16810.8|16808.8|16807.6|16805.6|342
1705456500000|2024-01-17 01:55:00|16807.7|16805.7|16810.7|16808.7|16811.3|16809.3|16807.2|16805.2|227
1705456800000|2024-01-17 02:00:00|16810.6|16808.6|16808.4|16806.4|16813.3|16811.3|16807.3|16805.3|428
1705457100000|2024-01-17 02:05:00|16808.3|16806.3|16811.7|16809.7|16812.9|16810.9|16806.8|16804.8|320
1705457400000|2024-01-17 02:10:00|16811.8|16809.8|16807.8|16805.8|16814.2|16812.2|16807.8|16805.8|298
1705457700000|2024-01-17 02:15:00|16807.7|16805.7|16802.3|16800.3|16810.1|16808.1|16802.3|16800.3|546
1705458000000|2024-01-17 02:20:00|16802.2|16800.2|16797.7|16795.7|16802.7|16800.7|16794.9|16792.9|828
1705458300000|2024-01-17 02:25:00|16797.2|16795.2|16798.8|16796.8|16799.4|16797.4|16795.3|16793.3|316
1705458600000|2024-01-17 02:30:00|16798.9|16796.9|16797.2|16795.2|16800.2|16798.2|16793.1|16791.1|526
1705458900000|2024-01-17 02:35:00|16797.1|16795.1|16793.2|16791.2|16797.7|16795.7|16792.3|16790.3|345
1705459200000|2024-01-17 02:40:00|16793.4|16791.4|16793.4|16791.4|16796.2|16794.2|16792.1|16790.1|253
1705459500000|2024-01-17 02:45:00|16793.6|16791.6|16796.4|16794.4|16796.8|16794.8|16792.7|16790.7|231
1705459800000|2024-01-17 02:50:00|16796.6|16794.6|16795.9|16793.9|16798.3|16796.3|16795.1|16793.1|310
1705460100000|2024-01-17 02:55:00|16795.8|16793.8|16788.6|16786.6|16795.8|16793.8|16788.4|16786.4|496
1705460400000|2024-01-17 03:00:00|16788.4|16786.4|16788.7|16786.7|16790.1|16788.1|16784.6|16782.6|504
1705460700000|2024-01-17 03:05:00|16788.6|16786.6|16787.4|16785.4|16790.3|16788.3|16786.4|16784.4|326
1705461000000|2024-01-17 03:10:00|16787.3|16785.3|16787.7|16785.7|16789.3|16787.3|16785.4|16783.4|176
1705461300000|2024-01-17 03:15:00|16787.6|16785.6|16784.3|16782.3|16787.7|16785.7|16784.1|16782.1|241
1705461600000|2024-01-17 03:20:00|16784.2|16782.2|16783.2|16781.2|16784.9|16782.9|16782.4|16780.4|296
1705461900000|2024-01-17 03:25:00|16783.3|16781.3|16782.9|16780.9|16785.2|16783.2|16781.1|16779.1|330
1705462200000|2024-01-17 03:30:00|16783.1|16781.1|16779.2|16777.2|16783.8|16781.8|16778.9|16776.9|371
1705462500000|2024-01-17 03:35:00|16779.1|16777.1|16784.1|16782.1|16784.4|16782.4|16777.8|16775.8|484
1705462800000|2024-01-17 03:40:00|16783.9|16781.9|16784.1|16782.1|16785.9|16783.9|16782.3|16780.3|404
1705463100000|2024-01-17 03:45:00|16783.9|16781.9|16781.7|16779.7|16785.7|16783.7|16781.4|16779.4|285
1705463400000|2024-01-17 03:50:00|16781.8|16779.8|16775.2|16773.2|16784.1|16782.1|16770.7|16768.7|786
1705463700000|2024-01-17 03:55:00|16775.3|16773.3|16768.7|16766.7|16777.1|16775.1|16768.3|16766.3|462
1705464000000|2024-01-17 04:00:00|16768.6|16766.6|16765.2|16763.2|16769.3|16767.3|16764.9|16762.9|612
1705464300000|2024-01-17 04:05:00|16765.1|16763.1|16773.9|16771.9|16774.2|16772.2|16764.1|16762.1|633
1705464600000|2024-01-17 04:10:00|16773.8|16771.8|16777.1|16775.1|16778.1|16776.1|16772.3|16770.3|266
1705464900000|2024-01-17 04:15:00|16776.9|16774.9|16772.2|16770.2|16778.4|16776.4|16771.8|16769.8|265
1705465200000|2024-01-17 04:20:00|16772.1|16770.1|16772.2|16770.2|16773.7|16771.7|16770.1|16768.1|195
1705465500000|2024-01-17 04:25:00|16772.3|16770.3|16775.4|16773.4|16776.1|16774.1|16772.2|16770.2|174
1705465800000|2024-01-17 04:30:00|16775.6|16773.6|16776.1|16774.1|16778.6|16776.6|16775.4|16773.4|300
1705466100000|2024-01-17 04:35:00|16775.9|16773.9|16782.1|16780.1|16782.1|16780.1|16775.1|16773.1|304
1705466400000|2024-01-17 04:40:00|16781.9|16779.9|16780.7|16778.7|16782.4|16780.4|16779.9|16777.9|219
1705466700000|2024-01-17 04:45:00|16780.8|16778.8|16785.7|16783.7|16787.8|16785.8|16780.8|16778.8|400
1705467000000|2024-01-17 04:50:00|16785.6|16783.6|16783.4|16781.4|16786.6|16784.6|16781.9|16779.9|271
1705467300000|2024-01-17 04:55:00|16783.3|16781.3|16781.4|16779.4|16783.9|16781.9|16778.3|16776.3|314
1705467600000|2024-01-17 05:00:00|16781.3|16779.3|16776.2|16774.2|16781.7|16779.7|16776.1|16774.1|306
1705467900000|2024-01-17 05:05:00|16776.3|16774.3|16772.7|16770.7|16778.4|16776.4|16771.9|16769.9|471
1705468200000|2024-01-17 05:10:00|16772.8|16770.8|16770.6|16768.6|16773.9|16771.9|16768.7|16766.7|381
1705468500000|2024-01-17 05:15:00|16770.4|16768.4|16766.9|16764.9|16770.4|16768.4|16763.3|16761.3|532
1705468800000|2024-01-17 05:20:00|16766.8|16764.8|16768.9|16766.9|16770.6|16768.6|16765.3|16763.3|319
1705469100000|2024-01-17 05:25:00|16769.4|16767.4|16768.4|16766.4|16770.9|16768.9|16767.7|16765.7|250
1705469400000|2024-01-17 05:30:00|16768.6|16766.6|16760.9|16758.9|16768.7|16766.7|16759.9|16757.9|754
1705469700000|2024-01-17 05:35:00|16761.1|16759.1|16762.1|16760.1|16767.8|16765.8|16760.7|16758.7|438
1705470000000|2024-01-17 05:40:00|16762.2|16760.2|16764.9|16762.9|16765.6|16763.6|16762.1|16760.1|152
1705470300000|2024-01-17 05:45:00|16764.8|16762.8|16759.3|16757.3|16765.2|16763.2|16757.9|16755.9|380
1705470600000|2024-01-17 05:50:00|16759.4|16757.4|16753.1|16751.1|16762.2|16760.2|16752.8|16750.8|465
1705470900000|2024-01-17 05:55:00|16753.2|16751.2|16752.9|16750.9|16757.4|16755.4|16752.3|16750.3|437
1705471200000|2024-01-17 06:00:00|16753.1|16751.1|16747.9|16745.9|16753.3|16751.3|16745.2|16743.2|1022
1705471500000|2024-01-17 06:05:00|16747.4|16745.4|16729.9|16727.9|16748.9|16746.9|16729.3|16727.3|1268
1705471800000|2024-01-17 06:10:00|16729.8|16727.8|16709.6|16707.6|16730.1|16728.1|16702.6|16700.6|3020
1705472100000|2024-01-17 06:15:00|16709.7|16707.7|16717.2|16715.2|16717.7|16715.7|16707.2|16705.2|834
1705472400000|2024-01-17 06:20:00|16716.2|16714.2|16715.2|16713.2|16717.7|16715.7|16709.2|16707.2|777
1705472700000|2024-01-17 06:25:00|16715.1|16713.1|16711.4|16709.4|16716.6|16714.6|16708.6|16706.6|627
1705473000000|2024-01-17 06:30:00|16711.3|16709.3|16712.2|16710.2|16714.3|16712.3|16704.2|16702.2|723
1705473300000|2024-01-17 06:35:00|16712.3|16710.3|16699.1|16697.1|16715.2|16713.2|16698.2|16696.2|894
1705473600000|2024-01-17 06:40:00|16699.2|16697.2|16702.2|16700.2|16705.1|16703.1|16694.7|16692.7|1051
1705473900000|2024-01-17 06:45:00|16702.1|16700.1|16705.9|16703.9|16706.9|16704.9|16699.6|16697.6|561
1705474200000|2024-01-17 06:50:00|16705.8|16703.8|16709.9|16707.9|16714.2|16712.2|16702.4|16700.4|948
1705474500000|2024-01-17 06:55:00|16710.1|16708.1|16702.9|16700.9|16712.2|16710.2|16702.6|16700.6|617
1705474800000|2024-01-17 07:00:00|16703.2|16701.2|16701.3|16699.3|16708.9|16706.9|16695.9|16693.9|1622
1705475100000|2024-01-17 07:05:00|16701.4|16699.4|16702.7|16700.7|16705.2|16703.2|16696.9|16694.9|703
1705475400000|2024-01-17 07:10:00|16702.6|16700.6|16698.4|16696.4|16706.3|16704.3|16691.4|16689.4|1409
1705475700000|2024-01-17 07:15:00|16698.7|16696.7|16690.3|16688.3|16701.1|16699.1|16681.9|16679.9|1347
1705476000000|2024-01-17 07:20:00|16690.2|16688.2|16690.4|16688.4|16693.3|16691.3|16684.4|16682.4|845
1705476300000|2024-01-17 07:25:00|16690.8|16688.8|16682.1|16680.1|16692.3|16690.3|16676.3|16674.3|1174
1705476600000|2024-01-17 07:30:00|16682.2|16680.2|16691.2|16689.2|16692.2|16690.2|16676.9|16674.9|937
1705476900000|2024-01-17 07:35:00|16691.1|16689.1|16695.7|16693.7|16698.7|16696.7|16684.3|16682.3|1152
1705477200000|2024-01-17 07:40:00|16695.8|16693.8|16682.9|16680.9|16698.6|16696.6|16682.6|16680.6|750
1705477500000|2024-01-17 07:45:00|16683.1|16681.1|16688.7|16686.7|16694.2|16692.2|16682.3|16680.3|648
1705477800000|2024-01-17 07:50:00|16688.6|16686.6|16692.3|16690.3|16695.7|16693.7|16683.9|16681.9|1051
1705478100000|2024-01-17 07:55:00|16692.2|16690.2|16701.3|16699.3|16704.7|16702.7|16692.1|16690.1|1007
1705478400000|2024-01-17 08:00:00|16701.2|16699.2|16703.6|16701.6|16708.1|16706.1|16694.8|16692.8|1364
1705478700000|2024-01-17 08:05:00|16703.4|16701.4|16691.8|16689.8|16706.2|16704.2|16688.7|16686.7|1010
1705479000000|2024-01-17 08:10:00|16691.6|16689.6|16698.4|16696.4|16704.3|16702.3|16687.7|16685.7|1078
1705479300000|2024-01-17 08:15:00|16697.9|16695.9|16712.4|16710.4|16713.4|16711.4|16695.9|16693.9|1108
1705479600000|2024-01-17 08:20:00|16712.3|16710.3|16709.7|16707.7|16714.9|16712.9|16705.8|16703.8|960
1705479900000|2024-01-17 08:25:00|16709.8|16707.8|16720.9|16718.9|16721.1|16719.1|16706.6|16704.6|1212
1705480200000|2024-01-17 08:30:00|16720.6|16718.6|16715.6|16713.6|16721.9|16719.9|16706.9|16704.9|994
1705480500000|2024-01-17 08:35:00|16715.7|16713.7|16711.3|16709.3|16720.2|16718.2|16711.1|16709.1|558
1705480800000|2024-01-17 08:40:00|16711.4|16709.4|16712.1|16710.1|16715.1|16713.1|16708.2|16706.2|643
1705481100000|2024-01-17 08:45:00|16712.2|16710.2|16710.8|16708.8|16716.2|16714.2|16702.2|16700.2|959
1705481400000|2024-01-17 08:50:00|16710.9|16708.9|16699.3|16697.3|16710.9|16708.9|16697.7|16695.7|631
1705481700000|2024-01-17 08:55:00|16699.4|16697.4|16696.9|16694.9|16706.6|16704.6|16695.8|16693.8|601
1705482000000|2024-01-17 09:00:00|16697.4|16695.4|16692.1|16690.1|16704.1|16702.1|16690.9|16688.9|929
1705482300000|2024-01-17 09:05:00|16691.9|16689.9|16689.2|16687.2|16694.4|16692.4|16687.3|16685.3|843
1705482600000|2024-01-17 09:10:00|16689.3|16687.3|16682.8|16680.8|16691.6|16689.6|16678.3|16676.3|1311
1705482900000|2024-01-17 09:15:00|16682.7|16680.7|16696.6|16694.6|16697.7|16695.7|16680.7|16678.7|1491
1705483200000|2024-01-17 09:20:00|16696.4|16694.4|16709.3|16707.3|16710.4|16708.4|16691.6|16689.6|1068
1705483500000|2024-01-17 09:25:00|16709.2|16707.2|16709.4|16707.4|16718.6|16716.6|16702.8|16700.8|1350
1705483800000|2024-01-17 09:30:00|16709.3|16707.3|16720.1|16718.1|16720.7|16718.7|16706.7|16704.7|805
1705484100000|2024-01-17 09:35:00|16719.9|16717.9|16720.6|16718.6|16727.2|16725.2|16716.3|16714.3|1191
1705484400000|2024-01-17 09:40:00|16720.4|16718.4|16722.7|16720.7|16723.9|16721.9|16715.3|16713.3|512
1705484700000|2024-01-17 09:45:00|16722.8|16720.8|16725.7|16723.7|16728.7|16726.7|16719.6|16717.6|695
1705485000000|2024-01-17 09:50:00|16725.4|16723.4|16731.8|16729.8|16734.1|16732.1|16723.6|16721.6|935
1705485300000|2024-01-17 09:55:00|16731.7|16729.7|16731.8|16729.8|16733.3|16731.3|16726.8|16724.8|496
1705485600000|2024-01-17 10:00:00|16731.6|16729.6|16732.9|16730.9|16735.7|16733.7|16729.4|16727.4|692
1705485900000|2024-01-17 10:05:00|16733.1|16731.1|16730.6|16728.6|16735.1|16733.1|16728.1|16726.1|472
1705486200000|2024-01-17 10:10:00|16730.4|16728.4|16740.7|16738.7|16742.1|16740.1|16730.3|16728.3|1159
1705486500000|2024-01-17 10:15:00|16740.8|16738.8|16735.6|16733.6|16740.9|16738.9|16730.9|16728.9|775
1705486800000|2024-01-17 10:20:00|16735.7|16733.7|16732.7|16730.7|16737.7|16735.7|16730.4|16728.4|812
1705487100000|2024-01-17 10:25:00|16732.6|16730.6|16724.6|16722.6|16736.9|16734.9|16724.3|16722.3|763
1705487400000|2024-01-17 10:30:00|16724.4|16722.4|16728.9|16726.9|16731.8|16729.8|16723.7|16721.7|682
1705487700000|2024-01-17 10:35:00|16728.6|16726.6|16727.2|16725.2|16730.7|16728.7|16725.2|16723.2|415
1705488000000|2024-01-17 10:40:00|16727.3|16725.3|16726.2|16724.2|16727.7|16725.7|16723.4|16721.4|465
1705488300000|2024-01-17 10:45:00|16726.1|16724.1|16716.9|16714.9|16732.7|16730.7|16715.2|16713.2|1130
1705488600000|2024-01-17 10:50:00|16716.8|16714.8|16726.1|16724.1|16728.4|16726.4|16712.9|16710.9|1087
1705488900000|2024-01-17 10:55:00|16726.2|16724.2|16731.4|16729.4|16731.4|16729.4|16724.6|16722.6|564
1705489200000|2024-01-17 11:00:00|16731.9|16729.9|16720.8|16718.8|16737.6|16735.6|16719.7|16717.7|945
1705489500000|2024-01-17 11:05:00|16720.7|16718.7|16724.8|16722.8|16727.4|16725.4|16719.3|16717.3|422
1705489800000|2024-01-17 11:10:00|16724.7|16722.7|16718.8|16716.8|16725.6|16723.6|16715.4|16713.4|839
1705490100000|2024-01-17 11:15:00|16718.9|16716.9|16717.4|16715.4|16722.4|16720.4|16713.2|16711.2|564
1705490400000|2024-01-17 11:20:00|16717.6|16715.6|16724.6|16722.6|16729.4|16727.4|16715.3|16713.3|867
1705490700000|2024-01-17 11:25:00|16724.7|16722.7|16729.7|16727.7|16731.1|16729.1|16722.4|16720.4|481
1705491000000|2024-01-17 11:30:00|16729.4|16727.4|16746.4|16744.4|16747.2|16745.2|16727.9|16725.9|1516
1705491300000|2024-01-17 11:35:00|16746.3|16744.3|16752.9|16750.9|16757.8|16755.8|16744.4|16742.4|1737
1705491600000|2024-01-17 11:40:00|16752.8|16750.8|16751.2|16749.2|16756.6|16754.6|16749.1|16747.1|794
1705491900000|2024-01-17 11:45:00|16751.1|16749.1|16748.4|16746.4|16752.2|16750.2|16746.9|16744.9|592
1705492200000|2024-01-17 11:50:00|16748.6|16746.6|16750.2|16748.2|16752.7|16750.7|16746.1|16744.1|447
1705492500000|2024-01-17 11:55:00|16750.6|16748.6|16751.6|16749.6|16752.7|16750.7|16746.6|16744.6|476
1705492800000|2024-01-17 12:00:00|16751.7|16749.7|16753.8|16751.8|16754.9|16752.9|16746.1|16744.1|1094
1705493100000|2024-01-17 12:05:00|16753.9|16751.9|16750.4|16748.4|16756.1|16754.1|16747.7|16745.7|772
1705493400000|2024-01-17 12:10:00|16750.6|16748.6|16748.3|16746.3|16751.7|16749.7|16742.6|16740.6|1019
1705493700000|2024-01-17 12:15:00|16748.2|16746.2|16752.1|16750.1|16755.8|16753.8|16747.2|16745.2|809
1705494000000|2024-01-17 12:20:00|16751.9|16749.9|16765.2|16763.2|16767.2|16765.2|16751.6|16749.6|1390
1705494300000|2024-01-17 12:25:00|16765.3|16763.3|16762.2|16760.2|16767.4|16765.4|16758.4|16756.4|1081
1705494600000|2024-01-17 12:30:00|16762.1|16760.1|16755.9|16753.9|16762.1|16760.1|16753.2|16751.2|636
1705494900000|2024-01-17 12:35:00|16755.8|16753.8|16749.7|16747.7|16759.6|16757.6|16748.8|16746.8|674
1705495200000|2024-01-17 12:40:00|16749.8|16747.8|16747.1|16745.1|16751.2|16749.2|16744.1|16742.1|750
1705495500000|2024-01-17 12:45:00|16746.8|16744.8|16750.9|16748.9|16752.3|16750.3|16743.4|16741.4|960
1705495800000|2024-01-17 12:50:00|16750.6|16748.6|16753.3|16751.3|16755.6|16753.6|16748.7|16746.7|715
1705496100000|2024-01-17 12:55:00|16753.2|16751.2|16749.8|16747.8|16760.7|16758.7|16749.6|16747.6|909
1705496400000|2024-01-17 13:00:00|16749.7|16747.7|16738.4|16736.4|16750.1|16748.1|16737.3|16735.3|1868
1705496700000|2024-01-17 13:05:00|16738.6|16736.6|16740.7|16738.7|16744.4|16742.4|16736.9|16734.9|1347
1705497000000|2024-01-17 13:10:00|16739.7|16737.7|16745.2|16743.2|16749.2|16747.2|16733.4|16731.4|1430
1705497300000|2024-01-17 13:15:00|16745.1|16743.1|16740.6|16738.6|16746.6|16744.6|16733.6|16731.6|1047
1705497600000|2024-01-17 13:20:00|16740.4|16738.4|16730.4|16728.4|16746.8|16744.8|16730.3|16728.3|2131
1705497900000|2024-01-17 13:25:00|16730.6|16728.6|16730.6|16728.6|16735.7|16733.7|16728.2|16726.2|1184
1705498200000|2024-01-17 13:30:00|16723.8|16721.8|16720.8|16718.8|16723.8|16721.8|16700.4|16698.4|6867
1705498500000|2024-01-17 13:35:00|16720.9|16718.9|16715.3|16713.3|16725.1|16723.1|16706.4|16704.4|3350
1705498800000|2024-01-17 13:40:00|16715.2|16713.2|16688.4|16686.4|16721.1|16719.1|16688.3|16686.3|3675
1705499100000|2024-01-17 13:45:00|16688.6|16686.6|16671.4|16669.4|16689.6|16687.6|16666.9|16664.9|5636
1705499400000|2024-01-17 13:50:00|16671.6|16669.6|16678.2|16676.2|16680.8|16678.8|16666.1|16664.1|3195
1705499700000|2024-01-17 13:55:00|16678.3|16676.3|16680.6|16678.6|16681.9|16679.9|16672.2|16670.2|2000
1705500000000|2024-01-17 14:00:00|16680.8|16678.8|16680.7|16678.7|16685.9|16683.9|16671.2|16669.2|3024
1705500300000|2024-01-17 14:05:00|16681.1|16679.1|16691.1|16689.1|16693.4|16691.4|16677.3|16675.3|1957
1705500600000|2024-01-17 14:10:00|16690.9|16688.9|16698.6|16696.6|16700.1|16698.1|16686.4|16684.4|2187
1705500900000|2024-01-17 14:15:00|16698.7|16696.7|16691.8|16689.8|16703.6|16701.6|16687.9|16685.9|2421
1705501200000|2024-01-17 14:20:00|16691.9|16689.9|16681.1|16679.1|16695.6|16693.6|16680.6|16678.6|2033
1705501500000|2024-01-17 14:25:00|16681.2|16679.2|16685.2|16683.2|16687.7|16685.7|16672.1|16670.1|3429
1705501800000|2024-01-17 14:30:00|16684.7|16683.7|16620.7|16619.7|16702.4|16701.4|16618.3|16617.3|30408
1705502100000|2024-01-17 14:35:00|16620.4|16619.4|16628.6|16627.6|16634.9|16633.9|16615.1|16614.1|13399
1705502400000|2024-01-17 14:40:00|16628.3|16627.3|16596.9|16595.9|16638.9|16637.9|16593.2|16592.2|14464
1705502700000|2024-01-17 14:45:00|16596.1|16595.1|16588.8|16587.8|16605.7|16604.7|16572.9|16571.9|14305
1705503000000|2024-01-17 14:50:00|16589.2|16588.2|16575.9|16574.9|16597.4|16596.4|16570.1|16569.1|14721
1705503300000|2024-01-17 14:55:00|16576.1|16575.1|16566.6|16565.6|16585.2|16584.2|16563.2|16562.2|9362
1705503600000|2024-01-17 15:00:00|16566.7|16565.7|16587.9|16586.9|16592.6|16591.6|16548.8|16547.8|18196
1705503900000|2024-01-17 15:05:00|16587.7|16586.7|16595.2|16594.2|16604.9|16603.9|16580.3|16579.3|12016
1705504200000|2024-01-17 15:10:00|16593.9|16592.9|16608.6|16607.6|16611.8|16610.8|16582.7|16581.7|10464
1705504500000|2024-01-17 15:15:00|16608.3|16607.3|16590.6|16589.6|16615.4|16614.4|16585.2|16584.2|9752
1705504800000|2024-01-17 15:20:00|16590.4|16589.4|16594.2|16593.2|16596.2|16595.2|16575.9|16574.9|7841
1705505100000|2024-01-17 15:25:00|16593.9|16592.9|16609.6|16608.6|16622.4|16621.4|16593.9|16592.9|10177
1705505400000|2024-01-17 15:30:00|16609.7|16608.7|16608.6|16607.6|16616.3|16615.3|16599.8|16598.8|7555
1705505700000|2024-01-17 15:35:00|16608.4|16607.4|16633.2|16632.2|16635.2|16634.2|16586.7|16585.7|12026
1705506000000|2024-01-17 15:40:00|16633.3|16632.3|16622.9|16621.9|16643.3|16642.3|16622.7|16621.7|8734
1705506300000|2024-01-17 15:45:00|16623.2|16622.2|16630.7|16629.7|16645.9|16644.9|16620.9|16619.9|9339
1705506600000|2024-01-17 15:50:00|16630.2|16629.2|16619.4|16618.4|16639.1|16638.1|16614.2|16613.2|8346
1705506900000|2024-01-17 15:55:00|16620.4|16619.4|16629.1|16628.1|16629.9|16628.9|16612.2|16611.2|7464
1705507200000|2024-01-17 16:00:00|16628.7|16627.7|16660.2|16659.2|16660.2|16659.2|16627.9|16626.9|9355
1705507500000|2024-01-17 16:05:00|16660.1|16659.1|16659.4|16658.4|16674.8|16673.8|16656.2|16655.2|10555
1705507800000|2024-01-17 16:10:00|16659.6|16658.6|16655.4|16654.4|16674.6|16673.6|16652.4|16651.4|5753
1705508100000|2024-01-17 16:15:00|16655.7|16654.7|16662.7|16661.7|16666.7|16665.7|16650.7|16649.7|6194
1705508400000|2024-01-17 16:20:00|16662.8|16661.8|16685.8|16684.8|16687.2|16686.2|16660.4|16659.4|7473
1705508700000|2024-01-17 16:25:00|16685.9|16684.9|16677.4|16676.4|16687.7|16686.7|16676.6|16675.6|4790
1705509000000|2024-01-17 16:30:00|16678.4|16677.4|16685.7|16684.7|16685.8|16684.8|16671.7|16670.7|5278
1705509300000|2024-01-17 16:35:00|16685.8|16684.8|16690.9|16689.9|16693.7|16692.7|16679.2|16678.2|5128
1705509600000|2024-01-17 16:40:00|16690.7|16689.7|16689.7|16688.7|16695.4|16694.4|16682.1|16681.1|4089
1705509900000|2024-01-17 16:45:00|16690.2|16689.2|16680.9|16679.9|16700.7|16699.7|16674.9|16673.9|8038
1705510200000|2024-01-17 16:50:00|16682.1|16681.1|16666.3|16665.3|16683.7|16682.7|16662.2|16661.2|7103
1705510500000|2024-01-17 16:55:00|16666.7|16665.7|16669.7|16668.7|16675.8|16674.8|16665.1|16664.1|4399
1705510800000|2024-01-17 17:00:00|16670.1|16669.1|16664.3|16663.3|16679.6|16678.6|16662.8|16661.8|5314
1705511100000|2024-01-17 17:05:00|16664.4|16663.4|16661.9|16660.9|16669.7|16668.7|16658.6|16657.6|3803
1705511400000|2024-01-17 17:10:00|16661.8|16660.8|16675.9|16674.9|16683.1|16682.1|16656.4|16655.4|6095
1705511700000|2024-01-17 17:15:00|16675.8|16674.8|16674.7|16673.7|16681.9|16680.9|16665.3|16664.3|3106
1705512000000|2024-01-17 17:20:00|16674.8|16673.8|16654.9|16653.9|16679.2|16678.2|16648.9|16647.9|5183
1705512300000|2024-01-17 17:25:00|16654.8|16653.8|16648.9|16647.9|16659.3|16658.3|16640.8|16639.8|4969
1705512600000|2024-01-17 17:30:00|16649.1|16648.1|16648.6|16647.6|16658.9|16657.9|16641.9|16640.9|3962
1705512900000|2024-01-17 17:35:00|16648.4|16647.4|16645.4|16644.4|16651.7|16650.7|16641.6|16640.6|2588
1705513200000|2024-01-17 17:40:00|16645.3|16644.3|16640.4|16639.4|16651.6|16650.6|16631.6|16630.6|4352
1705513500000|2024-01-17 17:45:00|16640.2|16639.2|16649.9|16648.9|16654.3|16653.3|16635.7|16634.7|4167
1705513800000|2024-01-17 17:50:00|16650.1|16649.1|16662.3|16661.3|16665.3|16664.3|16647.2|16646.2|4890
1705514100000|2024-01-17 17:55:00|16662.2|16661.2|16667.7|16666.7|16675.4|16674.4|16660.2|16659.2|3895
1705514400000|2024-01-17 18:00:00|16667.6|16666.6|16683.7|16682.7|16684.2|16683.2|16666.8|16665.8|4388
1705514700000|2024-01-17 18:05:00|16683.8|16682.8|16661.2|16660.2|16684.2|16683.2|16661.2|16660.2|4375
1705515000000|2024-01-17 18:10:00|16661.4|16660.4|16646.4|16645.4|16662.4|16661.4|16641.6|16640.6|6104
1705515300000|2024-01-17 18:15:00|16646.2|16645.2|16638.9|16637.9|16646.3|16645.3|16634.3|16633.3|4849
1705515600000|2024-01-17 18:20:00|16639.1|16638.1|16628.2|16627.2|16640.8|16639.8|16615.7|16614.7|6348
1705515900000|2024-01-17 18:25:00|16628.3|16627.3|16627.2|16626.2|16634.4|16633.4|16623.2|16622.2|4022
1705516200000|2024-01-17 18:30:00|16627.3|16626.3|16614.4|16613.4|16629.8|16628.8|16608.9|16607.9|6915
1705516500000|2024-01-17 18:35:00|16614.6|16613.6|16613.4|16612.4|16622.7|16621.7|16608.2|16607.2|3906
1705516800000|2024-01-17 18:40:00|16613.6|16612.6|16612.2|16611.2|16615.2|16614.2|16600.4|16599.4|5120
1705517100000|2024-01-17 18:45:00|16612.1|16611.1|16597.9|16596.9|16615.4|16614.4|16592.7|16591.7|4787
1705517400000|2024-01-17 18:50:00|16597.8|16596.8|16615.6|16614.6|16622.2|16621.2|16597.2|16596.2|5725
1705517700000|2024-01-17 18:55:00|16616.6|16615.6|16620.4|16619.4|16626.1|16625.1|16609.3|16608.3|4392
1705518000000|2024-01-17 19:00:00|16620.6|16619.6|16625.2|16624.2|16633.2|16632.2|16615.3|16614.3|5007
1705518300000|2024-01-17 19:05:00|16624.2|16623.2|16624.9|16623.9|16625.6|16624.6|16614.6|16613.6|3525
1705518600000|2024-01-17 19:10:00|16625.4|16624.4|16620.6|16619.6|16626.8|16625.8|16618.9|16617.9|2086
1705518900000|2024-01-17 19:15:00|16620.7|16619.7|16635.4|16634.4|16636.3|16635.3|16620.4|16619.4|3173
1705519200000|2024-01-17 19:20:00|16635.3|16634.3|16658.9|16657.9|16662.9|16661.9|16634.6|16633.6|6645
1705519500000|2024-01-17 19:25:00|16658.8|16657.8|16660.9|16659.9|16665.3|16664.3|16652.7|16651.7|4639
1705519800000|2024-01-17 19:30:00|16661.2|16660.2|16668.2|16667.2|16675.4|16674.4|16660.3|16659.3|4939
1705520100000|2024-01-17 19:35:00|16668.9|16667.9|16676.4|16675.4|16678.3|16677.3|16668.6|16667.6|3189
1705520400000|2024-01-17 19:40:00|16676.6|16675.6|16698.9|16697.9|16699.8|16698.8|16674.1|16673.1|6610
1705520700000|2024-01-17 19:45:00|16699.1|16698.1|16685.4|16684.4|16702.2|16701.2|16684.3|16683.3|6134
1705521000000|2024-01-17 19:50:00|16685.6|16684.6|16692.6|16691.6|16694.3|16693.3|16685.3|16684.3|3138
1705521300000|2024-01-17 19:55:00|16692.4|16691.4|16687.7|16686.7|16695.9|16694.9|16687.1|16686.1|3674
1705521600000|2024-01-17 20:00:00|16687.9|16686.9|16668.7|16667.7|16691.8|16690.8|16667.7|16666.7|6513
1705521900000|2024-01-17 20:05:00|16668.4|16667.4|16677.9|16676.9|16681.4|16680.4|16665.7|16664.7|4036
1705522200000|2024-01-17 20:10:00|16678.2|16677.2|16660.7|16659.7|16683.3|16682.3|16658.6|16657.6|4848
1705522500000|2024-01-17 20:15:00|16660.8|16659.8|16676.4|16675.4|16680.8|16679.8|16658.7|16657.7|4314
1705522800000|2024-01-17 20:20:00|16677.3|16676.3|16661.4|16660.4|16677.9|16676.9|16658.6|16657.6|3759
1705523100000|2024-01-17 20:25:00|16661.6|16660.6|16664.2|16663.2|16668.2|16667.2|16657.2|16656.2|3543
1705523400000|2024-01-17 20:30:00|16664.3|16663.3|16683.7|16682.7|16686.3|16685.3|16662.1|16661.1|4688
1705523700000|2024-01-17 20:35:00|16683.8|16682.8|16697.4|16696.4|16700.7|16699.7|16683.3|16682.3|5802
1705524000000|2024-01-17 20:40:00|16697.6|16696.6|16696.1|16695.1|16701.7|16700.7|16693.6|16692.6|4292
1705524300000|2024-01-17 20:45:00|16695.8|16694.8|16704.7|16703.7|16710.7|16709.7|16695.8|16694.8|4972
1705524600000|2024-01-17 20:50:00|16704.6|16703.6|16731.6|16730.6|16737.8|16736.8|16704.6|16703.6|12273
1705524900000|2024-01-17 20:55:00|16731.2|16730.2|16727.6|16726.6|16744.6|16743.6|16723.6|16722.6|16897
1705525200000|2024-01-17 21:00:00|16728.1|16726.1|16719.4|16717.4|16729.6|16727.6|16718.8|16716.8|5765
1705525500000|2024-01-17 21:05:00|16719.7|16717.7|16717.8|16715.8|16720.1|16718.1|16714.6|16712.6|2196
1705525800000|2024-01-17 21:10:00|16717.7|16715.7|16718.7|16716.7|16720.1|16718.1|16716.7|16714.7|785
1705526100000|2024-01-17 21:15:00|16718.8|16716.8|16720.2|16718.2|16722.8|16720.8|16718.8|16716.8|533
1705526400000|2024-01-17 21:20:00|16720.3|16718.3|16722.2|16720.2|16722.9|16720.9|16719.2|16717.2|402
1705526700000|2024-01-17 21:25:00|16722.1|16720.1|16720.4|16718.4|16723.3|16721.3|16720.2|16718.2|259
1705527000000|2024-01-17 21:30:00|16720.6|16718.6|16722.2|16720.2|16722.4|16720.4|16719.6|16717.6|344
1705527300000|2024-01-17 21:35:00|16722.3|16720.3|16721.8|16719.8|16722.6|16720.6|16721.1|16719.1|150
1705527600000|2024-01-17 21:40:00|16721.7|16719.7|16719.9|16717.9|16722.8|16720.8|16719.6|16717.6|433
1705527900000|2024-01-17 21:45:00|16720.1|16718.1|16721.8|16719.8|16723.1|16721.1|16719.7|16717.7|343
1705528200000|2024-01-17 21:50:00|16721.9|16719.9|16721.9|16719.9|16723.3|16721.3|16721.4|16719.4|180
1705528500000|2024-01-17 21:55:00|16722.1|16720.1|16721.6|16716.6|16722.3|16720.3|16719.7|16716.6|327
1705528800000|2024-01-17 22:00:00|16720.6|16715.6|16727.3|16722.3|16727.3|16722.3|16718.9|16713.9|0
1705529100000|2024-01-17 22:05:00|16727.4|16722.4|16725.5|16720.5|16727.6|16722.6|16725.5|16720.5|0
1705529400000|2024-01-17 22:10:00|16725.7|16720.7|16720.8|16715.8|16725.7|16720.7|16720.8|16715.8|0
1705529700000|2024-01-17 22:15:00|16721|16716|16720|16715|16721.3|16716.3|16719.8|16714.8|0
1705530000000|2024-01-17 22:20:00|16720.1|16715.1|16719.8|16714.8|16720.7|16715.7|16719.8|16714.8|0
1705530300000|2024-01-17 22:25:00|16720.4|16715.4|16722.6|16717.6|16722.6|16717.6|16719.5|16714.5|0
1705530600000|2024-01-17 22:30:00|16722.4|16717.4|16722.1|16717.1|16722.8|16717.8|16722.1|16717.1|0
1705530900000|2024-01-17 22:35:00|16721.6|16716.6|16720.5|16715.5|16722|16717|16719.8|16714.8|0
1705531200000|2024-01-17 22:40:00|16720.3|16715.3|16719.5|16714.5|16720.5|16715.5|16719.4|16714.4|0
1705531500000|2024-01-17 22:45:00|16719.7|16714.7|16720.3|16715.3|16720.4|16715.4|16719.5|16714.5|0
1705531800000|2024-01-17 22:50:00|16719.9|16714.9|16719.7|16714.7|16720.2|16715.2|16719.6|16714.6|0
1705532100000|2024-01-17 22:55:00|16719.8|16714.8|16720.1|16715.1|16720.4|16715.4|16719.8|16714.8|0
1705532400000|2024-01-17 23:00:00|16722.8|16720.8|16716.4|16714.4|16725.6|16723.6|16716.2|16714.2|965
1705532700000|2024-01-17 23:05:00|16716.6|16714.6|16704.6|16702.6|16717.4|16715.4|16702.7|16700.7|887
1705533000000|2024-01-17 23:10:00|16704.7|16702.7|16713.1|16711.1|16713.8|16711.8|16703.4|16701.4|475
1705533300000|2024-01-17 23:15:00|16712.9|16710.9|16724.9|16722.9|16726.2|16724.2|16712.9|16710.9|684
1705533600000|2024-01-17 23:20:00|16724.8|16722.8|16723.9|16721.9|16727.3|16725.3|16722.8|16720.8|292
1705533900000|2024-01-17 23:25:00|16723.7|16721.7|16728.4|16726.4|16728.8|16726.8|16722.3|16720.3|276
1705534200000|2024-01-17 23:30:00|16728.6|16726.6|16721.8|16719.8|16729.3|16727.3|16720.8|16718.8|335
1705534500000|2024-01-17 23:35:00|16721.9|16719.9|16724.6|16722.6|16727.1|16725.1|16721.9|16719.9|176
1705534800000|2024-01-17 23:40:00|16724.4|16722.4|16726.3|16724.3|16726.3|16724.3|16722.7|16720.7|115
1705535100000|2024-01-17 23:45:00|16726.2|16724.2|16724.1|16722.1|16727.3|16725.3|16722.8|16720.8|139
1705535400000|2024-01-17 23:50:00|16724.2|16722.2|16722.4|16720.4|16724.3|16722.3|16720.6|16718.6|181
1705535700000|2024-01-17 23:55:00|16722.1|16720.1|16722.3|16720.3|16723.8|16721.8|16719.2|16717.2|269
1705536000000|2024-01-18 00:00:00|16721.9|16719.9|16720.6|16718.6|16722.6|16720.6|16714.2|16712.2|534
1705536300000|2024-01-18 00:05:00|16720.4|16718.4|16717.8|16715.8|16722.8|16720.8|16711.6|16709.6|349
1705536600000|2024-01-18 00:10:00|16717.9|16715.9|16724.4|16722.4|16724.4|16722.4|16717.1|16715.1|259
1705536900000|2024-01-18 00:15:00|16724.6|16722.6|16723.3|16721.3|16728.8|16726.8|16722.6|16720.6|404
1705537200000|2024-01-18 00:20:00|16723.4|16721.4|16721.3|16719.3|16723.9|16721.9|16718.9|16716.9|201
1705537500000|2024-01-18 00:25:00|16721.2|16719.2|16718.6|16716.6|16721.6|16719.6|16714.8|16712.8|256
1705537800000|2024-01-18 00:30:00|16719.3|16717.3|16722.8|16720.8|16725.8|16723.8|16716.9|16714.9|375
1705538100000|2024-01-18 00:35:00|16722.7|16720.7|16724.6|16722.6|16725.8|16723.8|16722.7|16720.7|250
1705538400000|2024-01-18 00:40:00|16724.4|16722.4|16726.6|16724.6|16730.1|16728.1|16724.3|16722.3|309
1705538700000|2024-01-18 00:45:00|16726.7|16724.7|16732.6|16730.6|16734.4|16732.4|16726.1|16724.1|504
1705539000000|2024-01-18 00:50:00|16732.3|16730.3|16730.3|16728.3|16734.1|16732.1|16729.4|16727.4|259
1705539300000|2024-01-18 00:55:00|16730.2|16728.2|16734.1|16732.1|16734.1|16732.1|16729.8|16727.8|187
1705539600000|2024-01-18 01:00:00|16734.2|16732.2|16728.3|16726.3|16734.2|16732.2|16726.6|16724.6|438
1705539900000|2024-01-18 01:05:00|16728.4|16726.4|16738.1|16736.1|16738.4|16736.4|16727.6|16725.6|748
1705540200000|2024-01-18 01:10:00|16738.2|16736.2|16737.8|16735.8|16740.9|16738.9|16735.8|16733.8|681
1705540500000|2024-01-18 01:15:00|16737.7|16735.7|16730.6|16728.6|16738.7|16736.7|16730.6|16728.6|391
1705540800000|2024-01-18 01:20:00|16730.7|16728.7|16729.3|16727.3|16731.6|16729.6|16727.8|16725.8|361
1705541100000|2024-01-18 01:25:00|16729.4|16727.4|16730.9|16728.9|16731.7|16729.7|16727.4|16725.4|362
1705541400000|2024-01-18 01:30:00|16730.8|16728.8|16721.3|16719.3|16732.3|16730.3|16721.1|16719.1|558
1705541700000|2024-01-18 01:35:00|16721.4|16719.4|16716.7|16714.7|16725.4|16723.4|16716.7|16714.7|443
1705542000000|2024-01-18 01:40:00|16716.8|16714.8|16716.3|16714.3|16719.1|16717.1|16714.1|16712.1|495
1705542300000|2024-01-18 01:45:00|16716.2|16714.2|16717.6|16715.6|16720.1|16718.1|16712.9|16710.9|424
1705542600000|2024-01-18 01:50:00|16717.7|16715.7|16724.7|16722.7|16725.3|16723.3|16716.8|16714.8|382
1705542900000|2024-01-18 01:55:00|16724.6|16722.6|16727.2|16725.2|16729.2|16727.2|16722.8|16720.8|425
1705543200000|2024-01-18 02:00:00|16727.3|16725.3|16732.6|16730.6|16733.1|16731.1|16724.4|16722.4|269
1705543500000|2024-01-18 02:05:00|16732.5|16730.5|16731.7|16729.7|16734.4|16732.4|16731.5|16729.5|258
1705543800000|2024-01-18 02:10:00|16731.8|16729.8|16733.9|16731.9|16734|16732|16730|16728|168
1705544100000|2024-01-18 02:15:00|16733.8|16731.8|16740.2|16738.2|16741.3|16739.3|16733.7|16731.7|468
1705544400000|2024-01-18 02:20:00|16740|16738|16736.2|16734.2|16741.2|16739.2|16735.4|16733.4|275
1705544700000|2024-01-18 02:25:00|16736|16734|16737.2|16735.2|16737.9|16735.9|16732.3|16730.3|323
1705545000000|2024-01-18 02:30:00|16737|16735|16735.9|16733.9|16738.4|16736.4|16733.9|16731.9|227
1705545300000|2024-01-18 02:35:00|16735.4|16733.4|16733|16731|16736.7|16734.7|16732.4|16730.4|212
1705545600000|2024-01-18 02:40:00|16733.2|16731.2|16730.4|16728.4|16734.2|16732.2|16730.3|16728.3|225
1705545900000|2024-01-18 02:45:00|16730.3|16728.3|16730.9|16728.9|16731.8|16729.8|16729.2|16727.2|159
1705546200000|2024-01-18 02:50:00|16731|16729|16731|16729|16732.3|16730.3|16730.2|16728.2|120
1705546500000|2024-01-18 02:55:00|16730.9|16728.9|16728.2|16726.2|16731.4|16729.4|16725.2|16723.2|333
1705546800000|2024-01-18 03:00:00|16727.9|16725.9|16733.4|16731.4|16735|16733|16727.4|16725.4|410
1705547100000|2024-01-18 03:05:00|16733.5|16731.5|16728.7|16726.7|16733.7|16731.7|16728.2|16726.2|227
1705547400000|2024-01-18 03:10:00|16728.8|16726.8|16727.8|16725.8|16731.3|16729.3|16726.5|16724.5|263
1705547700000|2024-01-18 03:15:00|16727.9|16725.9|16732.4|16730.4|16734.7|16732.7|16726.4|16724.4|438
1705548000000|2024-01-18 03:20:00|16732.3|16730.3|16734.4|16732.4|16737.4|16735.4|16732|16730|232
1705548300000|2024-01-18 03:25:00|16734.3|16732.3|16732.7|16730.7|16736|16734|16732|16730|193
1705548600000|2024-01-18 03:30:00|16732.8|16730.8|16734.4|16732.4|16737|16735|16731.4|16729.4|139
1705548900000|2024-01-18 03:35:00|16734.3|16732.3|16739|16737|16739.9|16737.9|16734|16732|176
1705549200000|2024-01-18 03:40:00|16739.2|16737.2|16735.4|16733.4|16740.4|16738.4|16735.2|16733.2|201
1705549500000|2024-01-18 03:45:00|16735.5|16733.5|16734.4|16732.4|16736.8|16734.8|16734|16732|179
1705549800000|2024-01-18 03:50:00|16734.7|16732.7|16728.3|16726.3|16734.9|16732.9|16726.7|16724.7|304
1705550100000|2024-01-18 03:55:00|16728.4|16726.4|16725.9|16723.9|16728.7|16726.7|16724.4|16722.4|203
1705550400000|2024-01-18 04:00:00|16726|16724|16725.5|16723.5|16728.2|16726.2|16723.8|16721.8|200
1705550700000|2024-01-18 04:05:00|16725.7|16723.7|16722.4|16720.4|16728|16726|16722|16720|342
1705551000000|2024-01-18 04:10:00|16722.3|16720.3|16721.8|16719.8|16725.2|16723.2|16720.8|16718.8|202
1705551300000|2024-01-18 04:15:00|16721.7|16719.7|16724.9|16722.9|16725.5|16723.5|16720.7|16718.7|184
1705551600000|2024-01-18 04:20:00|16724.7|16722.7|16724.2|16722.2|16724.9|16722.9|16721.7|16719.7|119
1705551900000|2024-01-18 04:25:00|16724|16722|16724.7|16722.7|16725.8|16723.8|16722.9|16720.9|120
1705552200000|2024-01-18 04:30:00|16724.8|16722.8|16725.5|16723.5|16726.4|16724.4|16724.4|16722.4|133
1705552500000|2024-01-18 04:35:00|16725.4|16723.4|16723.4|16721.4|16726.2|16724.2|16722.5|16720.5|144
1705552800000|2024-01-18 04:40:00|16723.3|16721.3|16714.4|16712.4|16723.5|16721.5|16712.9|16710.9|548
1705553100000|2024-01-18 04:45:00|16714.3|16712.3|16717.2|16715.2|16718.9|16716.9|16714.2|16712.2|263
1705553400000|2024-01-18 04:50:00|16717.3|16715.3|16719.2|16717.2|16721.3|16719.3|16716.2|16714.2|265
1705553700000|2024-01-18 04:55:00|16719.3|16717.3|16721.2|16719.2|16721.9|16719.9|16718.5|16716.5|117
1705554000000|2024-01-18 05:00:00|16721.3|16719.3|16721.7|16719.7|16724.7|16722.7|16720.2|16718.2|213
1705554300000|2024-01-18 05:05:00|16721.9|16719.9|16721.2|16719.2|16723.2|16721.2|16718.9|16716.9|140
1705554600000|2024-01-18 05:10:00|16721.3|16719.3|16723.4|16721.4|16724.3|16722.3|16721|16719|104
1705554900000|2024-01-18 05:15:00|16723.5|16721.5|16724.2|16722.2|16724.4|16722.4|16721.8|16719.8|148
1705555200000|2024-01-18 05:20:00|16724|16722|16724.9|16722.9|16726.9|16724.9|16722.7|16720.7|258
1705555500000|2024-01-18 05:25:00|16725|16723|16725.3|16723.3|16725.5|16723.5|16721|16719|202
1705555800000|2024-01-18 05:30:00|16725.2|16723.2|16720.2|16718.2|16725.4|16723.4|16716.8|16714.8|476
1705556100000|2024-01-18 05:35:00|16720|16718|16730.2|16728.2|16731.2|16729.2|16719.2|16717.2|560
1705556400000|2024-01-18 05:40:00|16730|16728|16731.5|16729.5|16734|16732|16729.9|16727.9|520
1705556700000|2024-01-18 05:45:00|16731.7|16729.7|16728.7|16726.7|16733.4|16731.4|16728.2|16726.2|253
1705557000000|2024-01-18 05:50:00|16728.8|16726.8|16732.4|16730.4|16732.8|16730.8|16728.4|16726.4|231
1705557300000|2024-01-18 05:55:00|16732.5|16730.5|16737.8|16735.8|16741|16739|16731.3|16729.3|559
1705557600000|2024-01-18 06:00:00|16737.9|16735.9|16744.2|16742.2|16745.8|16743.8|16736.8|16734.8|685
1705557900000|2024-01-18 06:05:00|16743.9|16741.9|16752.7|16750.7|16752.7|16750.7|16741|16739|555
1705558200000|2024-01-18 06:10:00|16752.5|16750.5|16750.8|16748.8|16756.7|16754.7|16749.7|16747.7|714
1705558500000|2024-01-18 06:15:00|16750.9|16748.9|16750.2|16748.2|16753.2|16751.2|16749.7|16747.7|337
1705558800000|2024-01-18 06:20:00|16750.3|16748.3|16755.7|16753.7|16756.5|16754.5|16748|16746|390
1705559100000|2024-01-18 06:25:00|16755.5|16753.5|16756.2|16754.2|16762.9|16760.9|16754.9|16752.9|874
1705559400000|2024-01-18 06:30:00|16756|16754|16760|16758|16760.9|16758.9|16750.2|16748.2|466
1705559700000|2024-01-18 06:35:00|16759.9|16757.9|16763.9|16761.9|16764.7|16762.7|16759.7|16757.7|526
1705560000000|2024-01-18 06:40:00|16763.8|16761.8|16764.7|16762.7|16765.9|16763.9|16761.2|16759.2|455
1705560300000|2024-01-18 06:45:00|16764.8|16762.8|16767.2|16765.2|16768.3|16766.3|16763.5|16761.5|410
1705560600000|2024-01-18 06:50:00|16767|16765|16766.7|16764.7|16768.9|16766.9|16765.4|16763.4|440
1705560900000|2024-01-18 06:55:00|16766.8|16764.8|16766.2|16764.2|16768.3|16766.3|16765.4|16763.4|283
1705561200000|2024-01-18 07:00:00|16765.7|16763.7|16770.9|16768.9|16771.5|16769.5|16764.5|16762.5|690
1705561500000|2024-01-18 07:05:00|16771|16769|16769.4|16767.4|16772.5|16770.5|16766|16764|495
1705561800000|2024-01-18 07:10:00|16769.5|16767.5|16762.4|16760.4|16771.2|16769.2|16762.2|16760.2|539
1705562100000|2024-01-18 07:15:00|16762.3|16760.3|16761.8|16759.8|16766.9|16764.9|16759.3|16757.3|507
1705562400000|2024-01-18 07:20:00|16761.9|16759.9|16767.4|16765.4|16768.2|16766.2|16759.4|16757.4|313
1705562700000|2024-01-18 07:25:00|16767.5|16765.5|16760.9|16758.9|16767.9|16765.9|16759.2|16757.2|326
1705563000000|2024-01-18 07:30:00|16760.8|16758.8|16754.4|16752.4|16761.9|16759.9|16753.9|16751.9|475
1705563300000|2024-01-18 07:35:00|16754.5|16752.5|16747.7|16745.7|16754.8|16752.8|16747.5|16745.5|593
1705563600000|2024-01-18 07:40:00|16747.8|16745.8|16746.5|16744.5|16748.2|16746.2|16743.9|16741.9|498
1705563900000|2024-01-18 07:45:00|16746.7|16744.7|16754.4|16752.4|16755.9|16753.9|16744.4|16742.4|787
1705564200000|2024-01-18 07:50:00|16754.5|16752.5|16754.7|16752.7|16759.9|16757.9|16754.5|16752.5|590
1705564500000|2024-01-18 07:55:00|16754.4|16752.4|16764.8|16762.8|16767.2|16765.2|16753.7|16751.7|551
1705564800000|2024-01-18 08:00:00|16764.9|16762.9|16769.8|16767.8|16772.2|16770.2|16764.3|16762.3|960
1705565100000|2024-01-18 08:05:00|16769.7|16767.7|16764.7|16762.7|16775.3|16773.3|16760.8|16758.8|1259
1705565400000|2024-01-18 08:10:00|16764.5|16762.5|16777.7|16775.7|16779.2|16777.2|16761.9|16759.9|1181
1705565700000|2024-01-18 08:15:00|16777.8|16775.8|16785.5|16783.5|16790.2|16788.2|16774.4|16772.4|1911
1705566000000|2024-01-18 08:20:00|16785.7|16783.7|16777.4|16775.4|16789.2|16787.2|16771.2|16769.2|1423
1705566300000|2024-01-18 08:25:00|16777.5|16775.5|16777.3|16775.3|16783.4|16781.4|16773.5|16771.5|640
1705566600000|2024-01-18 08:30:00|16777.2|16775.2|16764|16762|16781.2|16779.2|16762.5|16760.5|678
1705566900000|2024-01-18 08:35:00|16764.2|16762.2|16766|16764|16770|16768|16761.9|16759.9|704
1705567200000|2024-01-18 08:40:00|16766.2|16764.2|16773|16771|16774.7|16772.7|16764.2|16762.2|587
1705567500000|2024-01-18 08:45:00|16772.9|16770.9|16765.8|16763.8|16778|16776|16765.7|16763.7|659
1705567800000|2024-01-18 08:50:00|16765.7|16763.7|16759.5|16757.5|16768.4|16766.4|16758.3|16756.3|660
1705568100000|2024-01-18 08:55:00|16759.4|16757.4|16765|16763|16767.2|16765.2|16757.4|16755.4|449
1705568400000|2024-01-18 09:00:00|16765.2|16763.2|16780.3|16778.3|16780.7|16778.7|16762.9|16760.9|1361
1705568700000|2024-01-18 09:05:00|16780.4|16778.4|16781.3|16779.3|16783.2|16781.2|16767.4|16765.4|957
1705569000000|2024-01-18 09:10:00|16781.4|16779.4|16787.3|16785.3|16793.5|16791.5|16779.5|16777.5|1208
1705569300000|2024-01-18 09:15:00|16787.2|16785.2|16784.3|16782.3|16789.5|16787.5|16781.2|16779.2|695
1705569600000|2024-01-18 09:20:00|16784.4|16782.4|16793.2|16791.2|16793.9|16791.9|16783.8|16781.8|685
1705569900000|2024-01-18 09:25:00|16793.7|16791.7|16790.7|16788.7|16794|16792|16789.8|16787.8|599
1705570200000|2024-01-18 09:30:00|16790.3|16788.3|16788.4|16786.4|16796|16794|16788.3|16786.3|729
1705570500000|2024-01-18 09:35:00|16788.3|16786.3|16796.7|16794.7|16799.7|16797.7|16787.2|16785.2|1038
1705570800000|2024-01-18 09:40:00|16796.8|16794.8|16797.7|16795.7|16808.9|16806.9|16794.9|16792.9|1905
1705571100000|2024-01-18 09:45:00|16797.8|16795.8|16795.8|16793.8|16798.7|16796.7|16792.2|16790.2|690
1705571400000|2024-01-18 09:50:00|16795.7|16793.7|16789.9|16787.9|16797|16795|16789.2|16787.2|495
1705571700000|2024-01-18 09:55:00|16789.8|16787.8|16790.9|16788.9|16793.8|16791.8|16784.5|16782.5|751
1705572000000|2024-01-18 10:00:00|16790.8|16788.8|16791.4|16789.4|16793.7|16791.7|16789.4|16787.4|459
1705572300000|2024-01-18 10:05:00|16791.5|16789.5|16790.7|16788.7|16793|16791|16788.2|16786.2|570
1705572600000|2024-01-18 10:10:00|16790.8|16788.8|16786|16784|16791.4|16789.4|16781.7|16779.7|773
1705572900000|2024-01-18 10:15:00|16786.2|16784.2|16791.2|16789.2|16791.3|16789.3|16785.9|16783.9|271
1705573200000|2024-01-18 10:20:00|16791.3|16789.3|16789.4|16787.4|16793.2|16791.2|16784.7|16782.7|543
1705573500000|2024-01-18 10:25:00|16789.5|16787.5|16793.9|16791.9|16794.8|16792.8|16787.3|16785.3|448
1705573800000|2024-01-18 10:30:00|16794|16792|16789.4|16787.4|16795|16793|16787.8|16785.8|426
1705574100000|2024-01-18 10:35:00|16789.5|16787.5|16796.4|16794.4|16796.4|16794.4|16785.7|16783.7|597
1705574400000|2024-01-18 10:40:00|16796.3|16794.3|16796.2|16794.2|16798.7|16796.7|16794.5|16792.5|596
1705574700000|2024-01-18 10:45:00|16796.3|16794.3|16798.2|16796.2|16798.2|16796.2|16792.8|16790.8|653
1705575000000|2024-01-18 10:50:00|16797.9|16795.9|16809.2|16807.2|16810.4|16808.4|16796.3|16794.3|1086
1705575300000|2024-01-18 10:55:00|16809|16807|16816.2|16814.2|16819.2|16817.2|16808.2|16806.2|1276
1705575600000|2024-01-18 11:00:00|16816|16814|16833.2|16831.2|16833.2|16831.2|16814|16812|2047
1705575900000|2024-01-18 11:05:00|16833|16831|16835.3|16833.3|16837.7|16835.7|16828.2|16826.2|1300
1705576200000|2024-01-18 11:10:00|16835.4|16833.4|16836.2|16834.2|16841.5|16839.5|16834.2|16832.2|1240
1705576500000|2024-01-18 11:15:00|16836|16834|16836.2|16834.2|16837.8|16835.8|16831.4|16829.4|867
1705576800000|2024-01-18 11:20:00|16836|16834|16839.3|16837.3|16840.2|16838.2|16833.4|16831.4|869
1705577100000|2024-01-18 11:25:00|16839.2|16837.2|16838.7|16836.7|16842.2|16840.2|16836.4|16834.4|689
1705577400000|2024-01-18 11:30:00|16838.5|16836.5|16839.9|16837.9|16842.7|16840.7|16836.2|16834.2|725
1705577700000|2024-01-18 11:35:00|16840|16838|16841.8|16839.8|16849.2|16847.2|16840|16838|1256
1705578000000|2024-01-18 11:40:00|16841.9|16839.9|16861.2|16859.2|16861.7|16859.7|16840.7|16838.7|2050
1705578300000|2024-01-18 11:45:00|16861.3|16859.3|16860.8|16858.8|16864.4|16862.4|16858.8|16856.8|1436
1705578600000|2024-01-18 11:50:00|16861.2|16859.2|16856.7|16854.7|16863.8|16861.8|16856|16854|927
1705578900000|2024-01-18 11:55:00|16856.5|16854.5|16865.9|16863.9|16868.9|16866.9|16854.3|16852.3|1760
1705579200000|2024-01-18 12:00:00|16865.4|16863.4|16867.2|16865.2|16882.7|16880.7|16864.7|16862.7|3095
1705579500000|2024-01-18 12:05:00|16867.7|16865.7|16866.8|16864.8|16877.5|16875.5|16866.5|16864.5|1306
1705579800000|2024-01-18 12:10:00|16866.5|16864.5|16869.4|16867.4|16875.7|16873.7|16865.4|16863.4|959
1705580100000|2024-01-18 12:15:00|16869.3|16867.3|16869.9|16867.9|16874.9|16872.9|16863.9|16861.9|1236
1705580400000|2024-01-18 12:20:00|16870|16868|16875.7|16873.7|16875.7|16873.7|16868.5|16866.5|698
1705580700000|2024-01-18 12:25:00|16875.8|16873.8|16876.4|16874.4|16881.9|16879.9|16873.8|16871.8|1193
1705581000000|2024-01-18 12:30:00|16876.8|16874.8|16878.5|16876.5|16883.3|16881.3|16876.5|16874.5|1154
1705581300000|2024-01-18 12:35:00|16878.7|16876.7|16885.7|16883.7|16889.4|16887.4|16877.7|16875.7|1233
1705581600000|2024-01-18 12:40:00|16886|16884|16889.7|16887.7|16890.3|16888.3|16880.8|16878.8|1277
1705581900000|2024-01-18 12:45:00|16889.5|16887.5|16891.7|16889.7|16898.4|16896.4|16888.2|16886.2|2148
1705582200000|2024-01-18 12:50:00|16891.5|16889.5|16891.4|16889.4|16895.2|16893.2|16888|16886|1066
1705582500000|2024-01-18 12:55:00|16891.5|16889.5|16879.8|16877.8|16891.5|16889.5|16877.3|16875.3|1796
1705582800000|2024-01-18 13:00:00|16881.2|16879.2|16884.8|16882.8|16887.7|16885.7|16877.9|16875.9|1603
1705583100000|2024-01-18 13:05:00|16884.7|16882.7|16888.9|16886.9|16891.8|16889.8|16884.5|16882.5|1170
1705583400000|2024-01-18 13:10:00|16889|16887|16885.4|16883.4|16891.2|16889.2|16884.9|16882.9|1106
1705583700000|2024-01-18 13:15:00|16885.7|16883.7|16891|16889|16891.3|16889.3|16885.2|16883.2|896
1705584000000|2024-01-18 13:20:00|16891.2|16889.2|16891.8|16889.8|16893.9|16891.9|16887.9|16885.9|1027
1705584300000|2024-01-18 13:25:00|16891.9|16889.9|16891.9|16889.9|16897|16895|16890.9|16888.9|1193
1705584600000|2024-01-18 13:30:00|16892|16890|16889.9|16887.9|16892|16890|16869.9|16867.9|6685
1705584900000|2024-01-18 13:35:00|16889.8|16887.8|16882.7|16880.7|16917|16915|16881.8|16879.8|7220
1705585200000|2024-01-18 13:40:00|16882.5|16880.5|16855.9|16853.9|16884.2|16882.2|16852.9|16850.9|6221
1705585500000|2024-01-18 13:45:00|16856|16854|16866.8|16864.8|16867.9|16865.9|16849.9|16847.9|3907
1705585800000|2024-01-18 13:50:00|16866.9|16864.9|16865.9|16863.9|16873.3|16871.3|16862.7|16860.7|2617
1705586100000|2024-01-18 13:55:00|16865.7|16863.7|16855.5|16853.5|16866.4|16864.4|16852.4|16850.4|2747
1705586400000|2024-01-18 14:00:00|16855.4|16853.4|16868.5|16866.5|16873.9|16871.9|16855.4|16853.4|2787
1705586700000|2024-01-18 14:05:00|16868.7|16866.7|16878.5|16876.5|16878.9|16876.9|16866.7|16864.7|2301
1705587000000|2024-01-18 14:10:00|16878.4|16876.4|16891.7|16889.7|16896.4|16894.4|16877|16875|3511
1705587300000|2024-01-18 14:15:00|16891.5|16889.5|16882.4|16880.4|16894|16892|16880|16878|2805
1705587600000|2024-01-18 14:20:00|16882.2|16880.2|16872|16870|16884.8|16882.8|16863.7|16861.7|4129
1705587900000|2024-01-18 14:25:00|16872.2|16870.2|16869.8|16867.8|16874.8|16872.8|16863|16861|4006
1705588200000|2024-01-18 14:30:00|16869.7|16867.7|16904.9|16903.9|16919.8|16918.8|16869.2|16867.7|24122
1705588500000|2024-01-18 14:35:00|16904.7|16903.7|16907.4|16906.4|16916.8|16915.8|16884|16883|15965
1705588800000|2024-01-18 14:40:00|16907.2|16906.2|16902.7|16901.7|16926.9|16925.9|16900.4|16899.4|15001
1705589100000|2024-01-18 14:45:00|16902.2|16901.2|16901.3|16900.3|16916.6|16915.6|16894|16893|11631
1705589400000|2024-01-18 14:50:00|16900.3|16899.3|16889.3|16888.3|16904.1|16903.1|16879.6|16878.6|10465
1705589700000|2024-01-18 14:55:00|16888.2|16887.2|16900.6|16899.6|16909.5|16908.5|16880|16879|8926
1705590000000|2024-01-18 15:00:00|16901.6|16900.6|16864.8|16863.8|16914.1|16913.1|16860.1|16859.1|14645
1705590300000|2024-01-18 15:05:00|16864.6|16863.6|16868.6|16867.6|16880.3|16879.3|16859.1|16858.1|9776
1705590600000|2024-01-18 15:10:00|16868.8|16867.8|16891|16890|16897.3|16896.3|16868.8|16867.8|10519
1705590900000|2024-01-18 15:15:00|16890.7|16889.7|16889.2|16888.2|16909.7|16908.7|16882.6|16881.6|11779
1705591200000|2024-01-18 15:20:00|16889.8|16888.8|16895.7|16894.7|16904.7|16903.7|16872.8|16871.8|9165
1705591500000|2024-01-18 15:25:00|16895.2|16894.2|16906.4|16905.4|16911.8|16910.8|16892.2|16891.2|7019
1705591800000|2024-01-18 15:30:00|16906.6|16905.6|16913.7|16912.7|16922.6|16921.6|16880.3|16879.3|16801
1705592100000|2024-01-18 15:35:00|16913.2|16912.2|16932.4|16931.4|16936.7|16935.7|16908.7|16907.7|12844
1705592400000|2024-01-18 15:40:00|16932.3|16931.3|16940.7|16939.7|16943.4|16942.4|16920.1|16919.1|10314
1705592700000|2024-01-18 15:45:00|16940.4|16939.4|16948.4|16947.4|16949.1|16948.1|16927.9|16926.9|9190
1705593000000|2024-01-18 15:50:00|16948.6|16947.6|16945.9|16944.9|16949.9|16948.9|16931.4|16930.4|7587
1705593300000|2024-01-18 15:55:00|16945.8|16944.8|16926.1|16925.1|16948.7|16947.7|16915.1|16914.1|8745
1705593600000|2024-01-18 16:00:00|16925.9|16924.9|16900.6|16899.6|16927.9|16926.9|16898.4|16897.4|11004
1705593900000|2024-01-18 16:05:00|16900.7|16899.7|16921.4|16920.4|16927.6|16926.6|16899.4|16898.4|6976
1705594200000|2024-01-18 16:10:00|16921.6|16920.6|16934.4|16933.4|16937.4|16936.4|16920.9|16919.9|6493
1705594500000|2024-01-18 16:15:00|16935.2|16934.2|16948.2|16947.2|16951.1|16950.1|16931.7|16930.7|6883
1705594800000|2024-01-18 16:20:00|16948.1|16947.1|16949.2|16948.2|16960.6|16959.6|16943.8|16942.8|8899
1705595100000|2024-01-18 16:25:00|16948.6|16947.6|16959.1|16958.1|16961.8|16960.8|16941.6|16940.6|8303
1705595400000|2024-01-18 16:30:00|16959.2|16958.2|16967.8|16966.8|16974.8|16973.8|16956.9|16955.9|9631
1705595700000|2024-01-18 16:35:00|16967.9|16966.9|16966.2|16965.2|16975.6|16974.6|16965.7|16964.7|5878
1705596000000|2024-01-18 16:40:00|16966.3|16965.3|16949.5|16948.5|16966.8|16965.8|16941.8|16940.8|8704
1705596300000|2024-01-18 16:45:00|16949.8|16948.8|16945.3|16944.3|16957.9|16956.9|16937.8|16936.8|6368
1705596600000|2024-01-18 16:50:00|16945.4|16944.4|16956.6|16955.6|16963.6|16962.6|16944|16943|6260
1705596900000|2024-01-18 16:55:00|16956.8|16955.8|16949.8|16948.8|16958.9|16957.9|16945.6|16944.6|4360
1705597200000|2024-01-18 17:00:00|16950.9|16949.9|16894.9|16893.9|16954.1|16953.1|16894.3|16893.3|15746
1705597500000|2024-01-18 17:05:00|16894.8|16893.8|16890.8|16889.8|16907.8|16906.8|16881.8|16880.8|11875
1705597800000|2024-01-18 17:10:00|16890.9|16889.9|16884.3|16883.3|16895.5|16894.5|16862.5|16861.5|11505
1705598100000|2024-01-18 17:15:00|16884.4|16883.4|16886.3|16885.3|16903|16902|16879.9|16878.9|8004
1705598400000|2024-01-18 17:20:00|16886.4|16885.4|16879.9|16878.9|16892.9|16891.9|16873.9|16872.9|6776
1705598700000|2024-01-18 17:25:00|16879.5|16878.5|16896.9|16895.9|16897.6|16896.6|16877.5|16876.5|5863
1705599000000|2024-01-18 17:30:00|16896.8|16895.8|16869|16868|16897.3|16896.3|16863.9|16862.9|8395
1705599300000|2024-01-18 17:35:00|16868.9|16867.9|16888.3|16887.3|16890.6|16889.6|16861.9|16860.9|6555
1705599600000|2024-01-18 17:40:00|16888.4|16887.4|16891|16890|16895.6|16894.6|16877.4|16876.4|4354
1705599900000|2024-01-18 17:45:00|16890.5|16889.5|16893.9|16892.9|16898|16897|16887.8|16886.8|3480
1705600200000|2024-01-18 17:50:00|16893.8|16892.8|16876.6|16875.6|16895.5|16894.5|16867.9|16866.9|5918
1705600500000|2024-01-18 17:55:00|16876.4|16875.4|16872.8|16871.8|16880.3|16879.3|16863.8|16862.8|4617
1705600800000|2024-01-18 18:00:00|16874.5|16873.5|16850.2|16849.2|16875.4|16874.4|16843.2|16842.2|9799
1705601100000|2024-01-18 18:05:00|16850.4|16849.4|16853.4|16852.4|16856.4|16855.4|16828.5|16827.5|10995
1705601400000|2024-01-18 18:10:00|16853.5|16852.5|16840.9|16839.9|16853.5|16852.5|16830.7|16829.7|5497
1705601700000|2024-01-18 18:15:00|16841|16840|16831.7|16830.7|16844.4|16843.4|16824.1|16823.1|6186
1705602000000|2024-01-18 18:20:00|16831.9|16830.9|16831|16830|16839.2|16838.2|16815.7|16814.7|7291
1705602300000|2024-01-18 18:25:00|16830.9|16829.9|16828.7|16827.7|16842.6|16841.6|16821.7|16820.7|5478
1705602600000|2024-01-18 18:30:00|16828.9|16827.9|16857.4|16856.4|16858.6|16857.6|16827.9|16826.9|6674
1705602900000|2024-01-18 18:35:00|16857.5|16856.5|16873.2|16872.2|16875.9|16874.9|16850.7|16849.7|7003
1705603200000|2024-01-18 18:40:00|16873.4|16872.4|16887|16886|16892.5|16891.5|16865.9|16864.9|6840
1705603500000|2024-01-18 18:45:00|16887.1|16886.1|16884.7|16883.7|16892.5|16891.5|16879.4|16878.4|5231
1705603800000|2024-01-18 18:50:00|16884.9|16883.9|16886|16885|16892.1|16891.1|16881.7|16880.7|5056
1705604100000|2024-01-18 18:55:00|16885.9|16884.9|16889.2|16888.2|16895.4|16894.4|16883|16882|4671
1705604400000|2024-01-18 19:00:00|16889.1|16888.1|16904.7|16903.7|16907|16906|16888.9|16887.9|6176
1705604700000|2024-01-18 19:05:00|16904.9|16903.9|16909.6|16908.6|16912.4|16911.4|16902.2|16901.2|4277
1705605000000|2024-01-18 19:10:00|16909.5|16908.5|16926.7|16925.7|16930.5|16929.5|16907.6|16906.6|7430
1705605300000|2024-01-18 19:15:00|16926.9|16925.9|16932.5|16931.5|16942.5|16941.5|16926.9|16925.9|8240
1705605600000|2024-01-18 19:20:00|16932.4|16931.4|16958.7|16957.7|16962.5|16961.5|16927|16926|9963
1705605900000|2024-01-18 19:25:00|16958.9|16957.9|16963.5|16962.5|16966.5|16965.5|16952.5|16951.5|8474
1705606200000|2024-01-18 19:30:00|16963.7|16962.7|16954.7|16953.7|16976.8|16975.8|16954.7|16953.7|12167
1705606500000|2024-01-18 19:35:00|16955.1|16954.1|16961.4|16960.4|16971.1|16970.1|16954.2|16953.2|5671
1705606800000|2024-01-18 19:40:00|16961.5|16960.5|16950.1|16949.1|16966.2|16965.2|16947.4|16946.4|7929
1705607100000|2024-01-18 19:45:00|16950.2|16949.2|16964.9|16963.9|16970.1|16969.1|16937.1|16936.1|10759
1705607400000|2024-01-18 19:50:00|16964.7|16963.7|16975.2|16974.2|16981.5|16980.5|16960.5|16959.5|7179
1705607700000|2024-01-18 19:55:00|16975.4|16974.4|16970.4|16969.4|16978.9|16977.9|16965.2|16964.2|5270
1705608000000|2024-01-18 20:00:00|16970.6|16969.6|16967.1|16966.1|16974.4|16973.4|16954.9|16953.9|5921
1705608300000|2024-01-18 20:05:00|16967.5|16966.5|16982.1|16981.1|16984.1|16983.1|16963.9|16962.9|6313
1705608600000|2024-01-18 20:10:00|16982|16981|16974.4|16973.4|16985|16984|16972.5|16971.5|5399
1705608900000|2024-01-18 20:15:00|16974.5|16973.5|16971.4|16970.4|16982.9|16981.9|16970.4|16969.4|4117
1705609200000|2024-01-18 20:20:00|16971.2|16970.2|16972.1|16971.1|16979.6|16978.6|16969.1|16968.1|4751
1705609500000|2024-01-18 20:25:00|16972|16971|16978.7|16977.7|16979.5|16978.5|16967.5|16966.5|5154
1705609800000|2024-01-18 20:30:00|16978.9|16977.9|16977.6|16976.6|16982.6|16981.6|16972.6|16971.6|5182
1705610100000|2024-01-18 20:35:00|16977.5|16976.5|16963.2|16962.2|16981|16980|16961.4|16960.4|7896
1705610400000|2024-01-18 20:40:00|16965.1|16964.1|16979.4|16978.4|16979.7|16978.7|16958.1|16957.1|7576
1705610700000|2024-01-18 20:45:00|16979.7|16978.7|16975.1|16974.1|16984.2|16983.2|16972.6|16971.6|5298
1705611000000|2024-01-18 20:50:00|16973.9|16972.9|16981.3|16980.3|16997.7|16996.7|16973.9|16972.9|12684
1705611300000|2024-01-18 20:55:00|16979.8|16978.8|16980.2|16979.2|16987.1|16986.1|16967.1|16966.1|19238
1705611600000|2024-01-18 21:00:00|16980.7|16978.7|16976.1|16974.1|16981.3|16979.3|16964.4|16962.4|8362
1705611900000|2024-01-18 21:05:00|16976.2|16974.2|16978.3|16976.3|16978.6|16976.6|16973.9|16971.9|2712
1705612200000|2024-01-18 21:10:00|16978.8|16976.8|16977.2|16975.2|16978.8|16976.8|16973.8|16971.8|1576
1705612500000|2024-01-18 21:15:00|16977.1|16975.1|16988.4|16986.4|16988.4|16986.4|16977.1|16975.1|1069
1705612800000|2024-01-18 21:20:00|16988.3|16986.3|16988.2|16986.2|16994.7|16992.7|16985.9|16983.9|986
1705613100000|2024-01-18 21:25:00|16988.1|16986.1|16993.4|16991.4|16993.7|16991.7|16987.9|16985.9|479
1705613400000|2024-01-18 21:30:00|16993.3|16991.3|16994.4|16992.4|16994.8|16992.8|16990.7|16988.7|560
1705613700000|2024-01-18 21:35:00|16994.3|16992.3|16993.9|16991.9|16995.1|16993.1|16991.9|16989.9|478
1705614000000|2024-01-18 21:40:00|16993.8|16991.8|16989.9|16987.9|16994.1|16992.1|16989.8|16987.8|290
1705614300000|2024-01-18 21:45:00|16989.8|16987.8|16988.4|16986.4|16989.9|16987.9|16984.7|16982.7|710
1705614600000|2024-01-18 21:50:00|16988.7|16986.7|16991.2|16989.2|16992.8|16990.8|16988.6|16986.6|500
1705614900000|2024-01-18 21:55:00|16991.3|16989.3|16990.8|16985.8|16991.7|16989.7|16987.7|16985.7|574
1705615200000|2024-01-18 22:00:00|16990.9|16985.9|16990.7|16985.7|16991.1|16986.1|16988.8|16983.8|0
1705615500000|2024-01-18 22:05:00|16990.8|16985.8|16991|16986|16991.1|16986.1|16990|16985|0
1705615800000|2024-01-18 22:10:00|16990.9|16985.9|16990.2|16985.2|16991.9|16986.9|16990.1|16985.1|0
1705616100000|2024-01-18 22:15:00|16991.1|16986.1|16991.8|16986.8|16991.8|16986.8|16989.9|16984.9|0
1705616400000|2024-01-18 22:20:00|16992|16987|16993.9|16988.9|16993.9|16988.9|16991.9|16986.9|0
1705616700000|2024-01-18 22:25:00|16994.4|16989.4|16995.7|16990.7|16995.7|16990.7|16993.8|16988.8|0
1705617000000|2024-01-18 22:30:00|16995.5|16990.5|16999.1|16994.1|16999.1|16994.1|16995.2|16990.2|0
1705617300000|2024-01-18 22:35:00|16998.8|16993.8|16997.7|16992.7|16998.9|16993.9|16997.6|16992.6|0
1705617600000|2024-01-18 22:40:00|16997.6|16992.6|16996.3|16991.3|16997.6|16992.6|16996.3|16991.3|0
1705617900000|2024-01-18 22:45:00|16996.4|16991.4|16997|16992|16997.1|16992.1|16994.6|16989.6|0
1705618200000|2024-01-18 22:50:00|16996.8|16991.8|16997.5|16992.5|16997.5|16992.5|16996.6|16991.6|0
1705618500000|2024-01-18 22:55:00|16997.4|16992.4|16999.1|16994.1|17000.3|16995.3|16995.8|16990.8|0
1705618800000|2024-01-18 23:00:00|16990.5|16988.5|16985.9|16983.9|16992|16990|16982|16980|802
1705619100000|2024-01-18 23:05:00|16986|16984|16986.9|16984.9|16989.1|16987.1|16984.3|16982.3|330
1705619400000|2024-01-18 23:10:00|16987|16985|16991.8|16989.8|16993|16991|16986|16984|400
1705619700000|2024-01-18 23:15:00|16991.3|16989.3|16992.8|16990.8|16998|16996|16989.9|16987.9|445
1705620000000|2024-01-18 23:20:00|16992.6|16990.6|16995|16993|16997.8|16995.8|16992.6|16990.6|337
1705620300000|2024-01-18 23:25:00|16995.1|16993.1|16996|16994|16997.3|16995.3|16994.3|16992.3|371
1705620600000|2024-01-18 23:30:00|16996.1|16994.1|16995.3|16993.3|16997.8|16995.8|16992.3|16990.3|441
1705620900000|2024-01-18 23:35:00|16995.1|16993.1|16998.1|16996.1|16999|16997|16994.3|16992.3|244
1705621200000|2024-01-18 23:40:00|16998.6|16996.6|17001.9|16999.9|17003.5|17001.5|16996.9|16994.9|532
1705621500000|2024-01-18 23:45:00|17001.8|16999.8|16998.5|16996.5|17003.6|17001.6|16995|16993|475
1705621800000|2024-01-18 23:50:00|16998.4|16996.4|17012|17010|17014|17012|16998.3|16996.3|883
1705622100000|2024-01-18 23:55:00|17012.1|17010.1|17023.5|17021.5|17026|17024|17008.6|17006.6|1385
1705622400000|2024-01-19 00:00:00|17023.1|17021.1|17019.8|17017.8|17025.8|17023.8|17016.9|17014.9|915
1705622700000|2024-01-19 00:05:00|17019.6|17017.6|17015.3|17013.3|17023.4|17021.4|17014.8|17012.8|655
1705623000000|2024-01-19 00:10:00|17015|17013|17011.5|17009.5|17015.5|17013.5|17009.4|17007.4|484
1705623300000|2024-01-19 00:15:00|17011.3|17009.3|17017.4|17015.4|17017.8|17015.8|17010.1|17008.1|402
1705623600000|2024-01-19 00:20:00|17017.3|17015.3|17023.5|17021.5|17026|17024|17017.3|17015.3|937
1705623900000|2024-01-19 00:25:00|17023.6|17021.6|17028.8|17026.8|17028.9|17026.9|17023.5|17021.5|528
1705624200000|2024-01-19 00:30:00|17028.9|17026.9|17028.8|17026.8|17031.3|17029.3|17026.3|17024.3|720
1705624500000|2024-01-19 00:35:00|17028.9|17026.9|17032|17030|17034.1|17032.1|17026.1|17024.1|751
1705624800000|2024-01-19 00:40:00|17032.1|17030.1|17025|17023|17032.6|17030.6|17025|17023|585
1705625100000|2024-01-19 00:45:00|17024.9|17022.9|17022.5|17020.5|17028.4|17026.4|17021.3|17019.3|563
1705625400000|2024-01-19 00:50:00|17023|17021|17023.8|17021.8|17024.8|17022.8|17021.1|17019.1|541
1705625700000|2024-01-19 00:55:00|17023.9|17021.9|17027.8|17025.8|17028.1|17026.1|17022.4|17020.4|410
1705626000000|2024-01-19 01:00:00|17027.6|17025.6|17029.5|17027.5|17033.1|17031.1|17027|17025|636
1705626300000|2024-01-19 01:05:00|17029.6|17027.6|17019.4|17017.4|17029.6|17027.6|17015.6|17013.6|687
1705626600000|2024-01-19 01:10:00|17019.5|17017.5|17024.3|17022.3|17026.6|17024.6|17019.1|17017.1|332
1705626900000|2024-01-19 01:15:00|17024.4|17022.4|17015.5|17013.5|17025.5|17023.5|17011.1|17009.1|732
1705627200000|2024-01-19 01:20:00|17015.4|17013.4|17011.3|17009.3|17015.9|17013.9|17007|17005|1047
1705627500000|2024-01-19 01:25:00|17011.1|17009.1|17011|17009|17012.8|17010.8|17006.5|17004.5|473
1705627800000|2024-01-19 01:30:00|17010.9|17008.9|17019.3|17017.3|17019.9|17017.9|17010.5|17008.5|741
1705628100000|2024-01-19 01:35:00|17018.8|17016.8|17025.4|17023.4|17025.6|17023.6|17015.3|17013.3|758
1705628400000|2024-01-19 01:40:00|17025.5|17023.5|17022|17020|17026.3|17024.3|17021.8|17019.8|286
1705628700000|2024-01-19 01:45:00|17021.9|17019.9|17023.4|17021.4|17024|17022|17019.4|17017.4|300
1705629000000|2024-01-19 01:50:00|17023.3|17021.3|17027.5|17025.5|17028.1|17026.1|17022.6|17020.6|336
1705629300000|2024-01-19 01:55:00|17027.4|17025.4|17031.5|17029.5|17032.9|17030.9|17026.8|17024.8|503
1705629600000|2024-01-19 02:00:00|17031.4|17029.4|17028.4|17026.4|17033.9|17031.9|17026.3|17024.3|466
1705629900000|2024-01-19 02:05:00|17028.3|17026.3|17032.1|17030.1|17033.3|17031.3|17026.5|17024.5|501
1705630200000|2024-01-19 02:10:00|17031.9|17029.9|17034.8|17032.8|17037.5|17035.5|17028.1|17026.1|708
1705630500000|2024-01-19 02:15:00|17034.9|17032.9|17029|17027|17035.9|17033.9|17029|17027|369
1705630800000|2024-01-19 02:20:00|17029.1|17027.1|17031.5|17029.5|17032.3|17030.3|17026.3|17024.3|455
1705631100000|2024-01-19 02:25:00|17031.4|17029.4|17030.8|17028.8|17032.3|17030.3|17028|17026|166
1705631400000|2024-01-19 02:30:00|17030.6|17028.6|17028.8|17026.8|17031.3|17029.3|17025.9|17023.9|296
1705631700000|2024-01-19 02:35:00|17028.9|17026.9|17029.8|17027.8|17031.1|17029.1|17027.6|17025.6|240
1705632000000|2024-01-19 02:40:00|17029.6|17027.6|17032.3|17030.3|17033.6|17031.6|17025.9|17023.9|424
1705632300000|2024-01-19 02:45:00|17032.1|17030.1|17042.8|17040.8|17046.4|17044.4|17031.5|17029.5|1075
1705632600000|2024-01-19 02:50:00|17042.6|17040.6|17040.5|17038.5|17045.4|17043.4|17038.6|17036.6|595
1705632900000|2024-01-19 02:55:00|17040.4|17038.4|17044|17042|17044.1|17042.1|17039.9|17037.9|464
1705633200000|2024-01-19 03:00:00|17043.5|17041.5|17049.3|17047.3|17053.1|17051.1|17043.5|17041.5|944
1705633500000|2024-01-19 03:05:00|17049.4|17047.4|17046.5|17044.5|17050.9|17048.9|17045.8|17043.8|525
1705633800000|2024-01-19 03:10:00|17046.4|17044.4|17046|17044|17048.5|17046.5|17043.8|17041.8|369
1705634100000|2024-01-19 03:15:00|17045.9|17043.9|17047.5|17045.5|17050.5|17048.5|17045.5|17043.5|312
1705634400000|2024-01-19 03:20:00|17047.4|17045.4|17043|17041|17047.5|17045.5|17041.9|17039.9|356
1705634700000|2024-01-19 03:25:00|17043.1|17041.1|17041.4|17039.4|17043.8|17041.8|17039.8|17037.8|202
1705635000000|2024-01-19 03:30:00|17041.3|17039.3|17041.4|17039.4|17042.5|17040.5|17037.6|17035.6|254
1705635300000|2024-01-19 03:35:00|17041|17039|17044.8|17042.8|17045|17043|17040.8|17038.8|194
1705635600000|2024-01-19 03:40:00|17044.9|17042.9|17046.1|17044.1|17048.6|17046.6|17041.8|17039.8|390
1705635900000|2024-01-19 03:45:00|17046.3|17044.3|17047.1|17045.1|17047.3|17045.3|17043.3|17041.3|175
1705636200000|2024-01-19 03:50:00|17047|17045|17049.5|17047.5|17050.1|17048.1|17046.3|17044.3|236
1705636500000|2024-01-19 03:55:00|17049.6|17047.6|17048.5|17046.5|17051.9|17049.9|17048|17046|305
1705636800000|2024-01-19 04:00:00|17048.4|17046.4|17046.5|17044.5|17050.8|17048.8|17044.5|17042.5|285
1705637100000|2024-01-19 04:05:00|17046.4|17044.4|17043.1|17041.1|17049.4|17047.4|17042.9|17040.9|232
1705637400000|2024-01-19 04:10:00|17043|17041|17041.8|17039.8|17044.8|17042.8|17040.6|17038.6|227
1705637700000|2024-01-19 04:15:00|17041.6|17039.6|17044.8|17042.8|17045.5|17043.5|17040.6|17038.6|300
1705638000000|2024-01-19 04:20:00|17044.9|17042.9|17046.1|17044.1|17047.8|17045.8|17042.8|17040.8|172
1705638300000|2024-01-19 04:25:00|17046|17044|17042.8|17040.8|17046.3|17044.3|17041.6|17039.6|169
1705638600000|2024-01-19 04:30:00|17043|17041|17040.3|17038.3|17043.8|17041.8|17038.9|17036.9|211
1705638900000|2024-01-19 04:35:00|17040.4|17038.4|17043|17041|17043.1|17041.1|17039.8|17037.8|194
1705639200000|2024-01-19 04:40:00|17042.9|17040.9|17045|17043|17045.5|17043.5|17042.9|17040.9|363
1705639500000|2024-01-19 04:45:00|17044.9|17042.9|17042.5|17040.5|17045.5|17043.5|17042.4|17040.4|103
1705639800000|2024-01-19 04:50:00|17042.4|17040.4|17041.8|17039.8|17043.5|17041.5|17040.6|17038.6|92
1705640100000|2024-01-19 04:55:00|17041.6|17039.6|17043.8|17041.8|17043.8|17041.8|17041.5|17039.5|47
1705640400000|2024-01-19 05:00:00|17043.9|17041.9|17048|17046|17050.3|17048.3|17043.4|17041.4|377
1705640700000|2024-01-19 05:05:00|17047.9|17045.9|17042.6|17040.6|17048|17046|17040.3|17038.3|299
1705641000000|2024-01-19 05:10:00|17042.3|17040.3|17045|17043|17045.6|17043.6|17040.5|17038.5|152
1705641300000|2024-01-19 05:15:00|17044.9|17042.9|17041|17039|17046.1|17044.1|17040.5|17038.5|157
1705641600000|2024-01-19 05:20:00|17040.9|17038.9|17042|17040|17042.6|17040.6|17039.8|17037.8|120
1705641900000|2024-01-19 05:25:00|17041.9|17039.9|17043.6|17041.6|17043.8|17041.8|17040.9|17038.9|146
1705642200000|2024-01-19 05:30:00|17043.5|17041.5|17039|17037|17044.8|17042.8|17039|17037|247
1705642500000|2024-01-19 05:35:00|17038.9|17036.9|17032|17030|17039.8|17037.8|17030.6|17028.6|656
1705642800000|2024-01-19 05:40:00|17032.1|17030.1|17031|17029|17032.4|17030.4|17026.8|17024.8|414
1705643100000|2024-01-19 05:45:00|17030.9|17028.9|17028.9|17026.9|17031.4|17029.4|17027.3|17025.3|168
1705643400000|2024-01-19 05:50:00|17028.8|17026.8|17027.3|17025.3|17030.8|17028.8|17025.6|17023.6|326
1705643700000|2024-01-19 05:55:00|17027.1|17025.1|17024|17022|17027.9|17025.9|17022.5|17020.5|379
1705644000000|2024-01-19 06:00:00|17023.9|17021.9|17026.8|17024.8|17027.9|17025.9|17023.8|17021.8|338
1705644300000|2024-01-19 06:05:00|17026.6|17024.6|17032|17030|17034.6|17032.6|17026.3|17024.3|535
1705644600000|2024-01-19 06:10:00|17031.9|17029.9|17036.8|17034.8|17037.4|17035.4|17029.8|17027.8|324
1705644900000|2024-01-19 06:15:00|17037|17035|17037.8|17035.8|17038.3|17036.3|17035|17033|213
1705645200000|2024-01-19 06:20:00|17037.6|17035.6|17036.5|17034.5|17038.3|17036.3|17034.4|17032.4|246
1705645500000|2024-01-19 06:25:00|17036.6|17034.6|17029|17027|17037.3|17035.3|17028.5|17026.5|427
1705645800000|2024-01-19 06:30:00|17028.8|17026.8|17030.8|17028.8|17034.4|17032.4|17027.5|17025.5|318
1705646100000|2024-01-19 06:35:00|17030.6|17028.6|17033.8|17031.8|17035.8|17033.8|17029.9|17027.9|273
1705646400000|2024-01-19 06:40:00|17033.6|17031.6|17035.8|17033.8|17041.3|17039.3|17031.4|17029.4|653
1705646700000|2024-01-19 06:45:00|17035.6|17033.6|17038|17036|17038.1|17036.1|17034.4|17032.4|306
1705647000000|2024-01-19 06:50:00|17038.1|17036.1|17039.9|17037.9|17040.4|17038.4|17037.6|17035.6|244
1705647300000|2024-01-19 06:55:00|17039.8|17037.8|17038|17036|17040.8|17038.8|17037|17035|240
1705647600000|2024-01-19 07:00:00|17037.9|17035.9|17036.8|17034.8|17038.5|17036.5|17029|17027|733
1705647900000|2024-01-19 07:05:00|17036.6|17034.6|17033.5|17031.5|17038.1|17036.1|17030.8|17028.8|584
1705648200000|2024-01-19 07:10:00|17033.4|17031.4|17031.8|17029.8|17033.5|17031.5|17026.8|17024.8|325
1705648500000|2024-01-19 07:15:00|17031.6|17029.6|17060.6|17058.6|17061.9|17059.9|17031.1|17029.1|1634
1705648800000|2024-01-19 07:20:00|17060.5|17058.5|17052.8|17050.8|17065.8|17063.8|17047.3|17045.3|1328
1705649100000|2024-01-19 07:25:00|17052.9|17050.9|17050.3|17048.3|17052.9|17050.9|17041.1|17039.1|947
1705649400000|2024-01-19 07:30:00|17050.1|17048.1|17051.5|17049.5|17057.3|17055.3|17045.8|17043.8|942
1705649700000|2024-01-19 07:35:00|17051.4|17049.4|17059.1|17057.1|17059.6|17057.6|17049.3|17047.3|704
1705650000000|2024-01-19 07:40:00|17059|17057|17057.1|17055.1|17060.4|17058.4|17054.6|17052.6|627
1705650300000|2024-01-19 07:45:00|17057.3|17055.3|17057.3|17055.3|17057.6|17055.6|17049.8|17047.8|1115
1705650600000|2024-01-19 07:50:00|17057.4|17055.4|17062.6|17060.6|17063.1|17061.1|17055.5|17053.5|812
1705650900000|2024-01-19 07:55:00|17062.5|17060.5|17059.4|17057.4|17064.1|17062.1|17057.3|17055.3|460
1705651200000|2024-01-19 08:00:00|17060.4|17058.4|17060.1|17058.1|17062.9|17060.9|17054.8|17052.8|1189
1705651500000|2024-01-19 08:05:00|17060|17058|17048|17046|17061.8|17059.8|17045.5|17043.5|1267
1705651800000|2024-01-19 08:10:00|17048.5|17046.5|17051.4|17049.4|17052.3|17050.3|17042.9|17040.9|848
1705652100000|2024-01-19 08:15:00|17051.1|17049.1|17052.3|17050.3|17056.3|17054.3|17047.6|17045.6|724
1705652400000|2024-01-19 08:20:00|17052.6|17050.6|17058.4|17056.4|17058.8|17056.8|17047.8|17045.8|560
1705652700000|2024-01-19 08:25:00|17058.3|17056.3|17052.4|17050.4|17059.1|17057.1|17051.3|17049.3|771
1705653000000|2024-01-19 08:30:00|17052.3|17050.3|17051.9|17049.9|17053.6|17051.6|17042.8|17040.8|912
1705653300000|2024-01-19 08:35:00|17051.8|17049.8|17055.9|17053.9|17056.3|17054.3|17046.6|17044.6|581
1705653600000|2024-01-19 08:40:00|17055.8|17053.8|17057.5|17055.5|17059.3|17057.3|17051.3|17049.3|758
1705653900000|2024-01-19 08:45:00|17057.6|17055.6|17070|17068|17070.1|17068.1|17052.9|17050.9|1063
1705654200000|2024-01-19 08:50:00|17070.1|17068.1|17076|17074|17076|17074|17067.9|17065.9|1147
1705654500000|2024-01-19 08:55:00|17076.1|17074.1|17084.5|17082.5|17085.1|17083.1|17073.3|17071.3|1297
1705654800000|2024-01-19 09:00:00|17084|17082|17084.5|17082.5|17087.8|17085.8|17078.8|17076.8|1556
1705655100000|2024-01-19 09:05:00|17084.6|17082.6|17086|17084|17086.3|17084.3|17076.8|17074.8|932
1705655400000|2024-01-19 09:10:00|17085.9|17083.9|17103.8|17101.8|17103.8|17101.8|17080.8|17078.8|2129
1705655700000|2024-01-19 09:15:00|17104|17102|17098|17096|17107.9|17105.9|17096.5|17094.5|1551
1705656000000|2024-01-19 09:20:00|17097.9|17095.9|17108.5|17106.5|17110.9|17108.9|17097.9|17095.9|1414
1705656300000|2024-01-19 09:25:00|17108.4|17106.4|17107.8|17105.8|17110.5|17108.5|17104.6|17102.6|926
1705656600000|2024-01-19 09:30:00|17107.6|17105.6|17091.4|17089.4|17107.6|17105.6|17090.9|17088.9|1041
1705656900000|2024-01-19 09:35:00|17091.3|17089.3|17083.8|17081.8|17092.1|17090.1|17082.4|17080.4|1069
1705657200000|2024-01-19 09:40:00|17083.6|17081.6|17078.3|17076.3|17083.8|17081.8|17076.1|17074.1|996
1705657500000|2024-01-19 09:45:00|17078.1|17076.1|17083.6|17081.6|17084.8|17082.8|17076.5|17074.5|831
1705657800000|2024-01-19 09:50:00|17083.8|17081.8|17092.8|17090.8|17095.3|17093.3|17082.1|17080.1|1066
1705658100000|2024-01-19 09:55:00|17093|17091|17100.5|17098.5|17101.1|17099.1|17092|17090|844
1705658400000|2024-01-19 10:00:00|17100.4|17098.4|17100.1|17098.1|17101|17099|17095.4|17093.4|606
1705658700000|2024-01-19 10:05:00|17100|17098|17098.4|17096.4|17100.9|17098.9|17096.3|17094.3|491
1705659000000|2024-01-19 10:10:00|17098.3|17096.3|17097|17095|17100.4|17098.4|17096.1|17094.1|357
1705659300000|2024-01-19 10:15:00|17097.1|17095.1|17092.8|17090.8|17097.3|17095.3|17088|17086|818
1705659600000|2024-01-19 10:20:00|17093|17091|17096.8|17094.8|17099.3|17097.3|17092.8|17090.8|555
1705659900000|2024-01-19 10:25:00|17096.9|17094.9|17094.3|17092.3|17097|17095|17088.9|17086.9|574
1705660200000|2024-01-19 10:30:00|17094.4|17092.4|17097.6|17095.6|17097.9|17095.9|17092.6|17090.6|402
1705660500000|2024-01-19 10:35:00|17097.8|17095.8|17105.3|17103.3|17107.6|17105.6|17096.8|17094.8|810
1705660800000|2024-01-19 10:40:00|17105.5|17103.5|17104.4|17102.4|17109.1|17107.1|17103.3|17101.3|501
1705661100000|2024-01-19 10:45:00|17104.3|17102.3|17111.5|17109.5|17111.6|17109.6|17103.3|17101.3|571
1705661400000|2024-01-19 10:50:00|17111.6|17109.6|17114.9|17112.9|17118.3|17116.3|17108.5|17106.5|1077
1705661700000|2024-01-19 10:55:00|17114.8|17112.8|17109.8|17107.8|17118.1|17116.1|17109.5|17107.5|744
1705662000000|2024-01-19 11:00:00|17109.6|17107.6|17108|17106|17114|17112|17104.8|17102.8|687
1705662300000|2024-01-19 11:05:00|17107.9|17105.9|17106.6|17104.6|17110.8|17108.8|17103.1|17101.1|460
1705662600000|2024-01-19 11:10:00|17106.4|17104.4|17111.4|17109.4|17116.3|17114.3|17105.8|17103.8|763
1705662900000|2024-01-19 11:15:00|17111.3|17109.3|17109|17107|17113.9|17111.9|17106.5|17104.5|614
1705663200000|2024-01-19 11:20:00|17108.9|17106.9|17114.8|17112.8|17116.3|17114.3|17107.3|17105.3|552
1705663500000|2024-01-19 11:25:00|17114.9|17112.9|17111.9|17109.9|17114.9|17112.9|17108.3|17106.3|488
1705663800000|2024-01-19 11:30:00|17111.8|17109.8|17121.1|17119.1|17123.3|17121.3|17109.3|17107.3|1543
1705664100000|2024-01-19 11:35:00|17121|17119|17126|17124|17126|17124|17120.5|17118.5|874
1705664400000|2024-01-19 11:40:00|17125.9|17123.9|17126.1|17124.1|17127.5|17125.5|17121.6|17119.6|968
1705664700000|2024-01-19 11:45:00|17126|17124|17123.8|17121.8|17127|17125|17122.9|17120.9|490
1705665000000|2024-01-19 11:50:00|17123.3|17121.3|17117.5|17115.5|17123.5|17121.5|17117.1|17115.1|661
1705665300000|2024-01-19 11:55:00|17117.4|17115.4|17121.4|17119.4|17124.3|17122.3|17114.8|17112.8|1045
1705665600000|2024-01-19 12:00:00|17120.8|17118.8|17119.6|17117.6|17123.3|17121.3|17114.8|17112.8|1247
1705665900000|2024-01-19 12:05:00|17119.5|17117.5|17113.8|17111.8|17120.9|17118.9|17113.6|17111.6|666
1705666200000|2024-01-19 12:10:00|17113.9|17111.9|17111.4|17109.4|17113.9|17111.9|17106.4|17104.4|959
1705666500000|2024-01-19 12:15:00|17111.5|17109.5|17100.9|17098.9|17111.5|17109.5|17099.4|17097.4|902
1705666800000|2024-01-19 12:20:00|17100.8|17098.8|17096|17094|17102|17100|17092.6|17090.6|1396
1705667100000|2024-01-19 12:25:00|17095.9|17093.9|17097.8|17095.8|17102.1|17100.1|17095.3|17093.3|1116
1705667400000|2024-01-19 12:30:00|17097.3|17095.3|17098.8|17096.8|17100.5|17098.5|17094.8|17092.8|873
1705667700000|2024-01-19 12:35:00|17098.6|17096.6|17098|17096|17099.6|17097.6|17093.4|17091.4|755
1705668000000|2024-01-19 12:40:00|17097.9|17095.9|17087.8|17085.8|17098.3|17096.3|17085.1|17083.1|1467
1705668300000|2024-01-19 12:45:00|17087.9|17085.9|17094|17092|17094|17092|17085|17083|976
1705668600000|2024-01-19 12:50:00|17093.9|17091.9|17107|17105|17110.6|17108.6|17093.9|17091.9|1896
1705668900000|2024-01-19 12:55:00|17107.1|17105.1|17112.9|17110.9|17115.3|17113.3|17105.4|17103.4|1211
1705669200000|2024-01-19 13:00:00|17112.8|17110.8|17118.5|17116.5|17123.5|17121.5|17112.6|17110.6|1733
1705669500000|2024-01-19 13:05:00|17117.9|17115.9|17124.1|17122.1|17126.3|17124.3|17113.3|17111.3|1509
1705669800000|2024-01-19 13:10:00|17124.5|17122.5|17124.6|17122.6|17126.8|17124.8|17120|17118|1273
1705670100000|2024-01-19 13:15:00|17124.5|17122.5|17123.5|17121.5|17129.6|17127.6|17120.1|17118.1|1441
1705670400000|2024-01-19 13:20:00|17123.4|17121.4|17117.3|17115.3|17126|17124|17114.4|17112.4|1431
1705670700000|2024-01-19 13:25:00|17117|17115|17108|17106|17117.5|17115.5|17106.6|17104.6|1901
1705671000000|2024-01-19 13:30:00|17107.9|17105.9|17110.1|17108.1|17118.4|17116.4|17104.3|17102.3|2671
1705671300000|2024-01-19 13:35:00|17110|17108|17113.3|17111.3|17117|17115|17110|17108|1195
1705671600000|2024-01-19 13:40:00|17113.4|17111.4|17101.3|17099.3|17113.4|17111.4|17098.5|17096.5|1980
1705671900000|2024-01-19 13:45:00|17101.4|17099.4|17101.8|17099.8|17109.1|17107.1|17100.3|17098.3|1432
1705672200000|2024-01-19 13:50:00|17101.9|17099.9|17097.4|17095.4|17103.9|17101.9|17094.8|17092.8|1427
1705672500000|2024-01-19 13:55:00|17097.3|17095.3|17094.8|17092.8|17098.6|17096.6|17091.8|17089.8|1410
1705672800000|2024-01-19 14:00:00|17094.3|17092.3|17091.3|17089.3|17096.1|17094.1|17082.6|17080.6|2506
1705673100000|2024-01-19 14:05:00|17091.1|17089.1|17095|17093|17101.3|17099.3|17089.5|17087.5|2238
1705673400000|2024-01-19 14:10:00|17095.1|17093.1|17083.5|17081.5|17097.1|17095.1|17079.3|17077.3|2660
1705673700000|2024-01-19 14:15:00|17083|17081|17086.3|17084.3|17088.8|17086.8|17081.3|17079.3|1891
1705674000000|2024-01-19 14:20:00|17086|17084|17096|17094|17096.6|17094.6|17084|17082|2082
1705674300000|2024-01-19 14:25:00|17095.9|17093.9|17063.4|17061.4|17095.9|17093.9|17063.4|17061.4|6725
1705674600000|2024-01-19 14:30:00|17062.9|17061.9|17063.5|17062.5|17074.1|17073.1|17040.5|17039.5|22230
1705674900000|2024-01-19 14:35:00|17063.4|17062.4|17064|17063|17070|17069|17052.8|17051.8|11625
1705675200000|2024-01-19 14:40:00|17063.8|17062.8|17066.6|17065.6|17082.8|17081.8|17057.6|17056.6|12312
1705675500000|2024-01-19 14:45:00|17066.9|17065.9|17058.8|17057.8|17082|17081|17056.4|17055.4|9481
1705675800000|2024-01-19 14:50:00|17059.4|17058.4|17084.6|17083.6|17087.3|17086.3|17048.9|17047.9|10421
1705676100000|2024-01-19 14:55:00|17084.8|17083.8|17083.9|17082.9|17087.3|17086.3|17066|17065|6424
1705676400000|2024-01-19 15:00:00|17090.4|17089.4|17091.6|17090.6|17106.6|17105.6|17071.9|17070.9|18217
1705676700000|2024-01-19 15:05:00|17091.9|17090.9|17048.6|17047.6|17094.9|17093.9|17044|17043|13047
1705677000000|2024-01-19 15:10:00|17047.9|17046.9|17066|17065|17072.1|17071.1|17043.8|17042.8|10256
1705677300000|2024-01-19 15:15:00|17065.9|17064.9|17081.9|17080.9|17090.4|17089.4|17064.1|17063.1|8256
1705677600000|2024-01-19 15:20:00|17081.6|17080.6|17071.8|17070.8|17093.1|17092.1|17058.3|17057.3|8991
1705677900000|2024-01-19 15:25:00|17071.7|17070.7|17091.1|17090.1|17093.2|17092.2|17071.6|17070.6|5802
1705678200000|2024-01-19 15:30:00|17090.9|17089.9|17071.8|17070.8|17090.9|17089.9|17067.3|17066.3|7559
1705678500000|2024-01-19 15:35:00|17071.9|17070.9|17091.7|17090.7|17093.2|17092.2|17070.2|17069.2|6851
1705678800000|2024-01-19 15:40:00|17091.4|17090.4|17100.9|17099.9|17103.7|17102.7|17087.4|17086.4|7990
1705679100000|2024-01-19 15:45:00|17101.1|17100.1|17089.9|17088.9|17106.7|17105.7|17088.6|17087.6|7113
1705679400000|2024-01-19 15:50:00|17090.6|17089.6|17097.8|17096.8|17101.2|17100.2|17082.3|17081.3|6108
1705679700000|2024-01-19 15:55:00|17097.9|17096.9|17100.8|17099.8|17114.7|17113.7|17091.6|17090.6|9630
1705680000000|2024-01-19 16:00:00|17100.9|17099.9|17105.9|17104.9|17111.2|17110.2|17087.8|17086.8|6981
1705680300000|2024-01-19 16:05:00|17106.1|17105.1|17120.2|17119.2|17126.2|17125.2|17104.7|17103.7|8505
1705680600000|2024-01-19 16:10:00|17119.9|17118.9|17128.2|17127.2|17139.9|17138.9|17119.9|17118.9|10160
1705680900000|2024-01-19 16:15:00|17128.3|17127.3|17136.9|17135.9|17145.2|17144.2|17126.6|17125.6|6565
1705681200000|2024-01-19 16:20:00|17136.3|17135.3|17134.4|17133.4|17139.1|17138.1|17123.2|17122.2|6001
1705681500000|2024-01-19 16:25:00|17134.8|17133.8|17131.9|17130.9|17139.8|17138.8|17125.7|17124.7|5609
1705681800000|2024-01-19 16:30:00|17132.3|17131.3|17121.9|17120.9|17135.2|17134.2|17119.4|17118.4|5535
1705682100000|2024-01-19 16:35:00|17122.1|17121.1|17108.7|17107.7|17122.1|17121.1|17101.6|17100.6|7966
1705682400000|2024-01-19 16:40:00|17107|17106|17118.1|17117.1|17119.3|17118.3|17100.8|17099.8|6127
1705682700000|2024-01-19 16:45:00|17118|17117|17110.4|17109.4|17118.5|17117.5|17103.9|17102.9|4431
1705683000000|2024-01-19 16:50:00|17110.5|17109.5|17124.9|17123.9|17132|17131|17109.5|17108.5|6575
1705683300000|2024-01-19 16:55:00|17124.8|17123.8|17138.6|17137.6|17142.3|17141.3|17118.6|17117.6|6563
1705683600000|2024-01-19 17:00:00|17139.3|17138.3|17136.1|17135.1|17145.6|17144.6|17129.1|17128.1|6294
1705683900000|2024-01-19 17:05:00|17135.9|17134.9|17125.1|17124.1|17137.8|17136.8|17124.5|17123.5|3778
1705684200000|2024-01-19 17:10:00|17125|17124|17131.6|17130.6|17136.1|17135.1|17109|17108|7994
1705684500000|2024-01-19 17:15:00|17131.8|17130.8|17132.3|17131.3|17138.9|17137.9|17124.4|17123.4|4813
1705684800000|2024-01-19 17:20:00|17132.4|17131.4|17147.1|17146.1|17150|17149|17126.9|17125.9|6152
1705685100000|2024-01-19 17:25:00|17147.3|17146.3|17160.8|17159.8|17165.9|17164.9|17145.8|17144.8|8726
1705685400000|2024-01-19 17:30:00|17161.3|17160.3|17171.6|17170.6|17181.4|17180.4|17157.8|17156.8|12110
1705685700000|2024-01-19 17:35:00|17171.4|17170.4|17180.1|17179.1|17188.8|17187.8|17171.1|17170.1|7058
1705686000000|2024-01-19 17:40:00|17180.3|17179.3|17180|17179|17182.1|17181.1|17167|17166|7387
1705686300000|2024-01-19 17:45:00|17179.9|17178.9|17171.4|17170.4|17179.9|17178.9|17167.6|17166.6|3739
1705686600000|2024-01-19 17:50:00|17171.9|17170.9|17191.9|17190.9|17194.3|17193.3|17171.3|17170.3|6211
1705686900000|2024-01-19 17:55:00|17192|17191|17197.4|17196.4|17198.3|17197.3|17188.5|17187.5|5890
1705687200000|2024-01-19 18:00:00|17197.5|17196.5|17188.1|17187.1|17199|17198|17179.3|17178.3|6575
1705687500000|2024-01-19 18:05:00|17188.3|17187.3|17202.3|17201.3|17204.9|17203.9|17187.3|17186.3|6802
1705687800000|2024-01-19 18:10:00|17202.5|17201.5|17209|17208|17215.4|17214.4|17197|17196|7079
1705688100000|2024-01-19 18:15:00|17209.1|17208.1|17216.5|17215.5|17227|17226|17209|17208|8235
1705688400000|2024-01-19 18:20:00|17216.6|17215.6|17226|17225|17229.1|17228.1|17216.6|17215.6|5051
1705688700000|2024-01-19 18:25:00|17227|17226|17223.5|17222.5|17227.3|17226.3|17218.5|17217.5|3902
1705689000000|2024-01-19 18:30:00|17223.6|17222.6|17230.8|17229.8|17234.5|17233.5|17222.9|17221.9|4856
1705689300000|2024-01-19 18:35:00|17231|17230|17245.9|17244.9|17249|17248|17230.8|17229.8|6252
1705689600000|2024-01-19 18:40:00|17246|17245|17253.6|17252.6|17255.8|17254.8|17243.3|17242.3|5061
1705689900000|2024-01-19 18:45:00|17253.5|17252.5|17252.4|17251.4|17259|17258|17244.8|17243.8|5787
1705690200000|2024-01-19 18:50:00|17252.5|17251.5|17256.8|17255.8|17258.9|17257.9|17244.1|17243.1|4750
1705690500000|2024-01-19 18:55:00|17257.1|17256.1|17267.8|17266.8|17268|17267|17256.5|17255.5|5048
1705690800000|2024-01-19 19:00:00|17267.9|17266.9|17271.6|17270.6|17273.9|17272.9|17262.6|17261.6|5085
1705691100000|2024-01-19 19:05:00|17271.8|17270.8|17283.9|17282.9|17289.1|17288.1|17269.9|17268.9|7585
1705691400000|2024-01-19 19:10:00|17284|17283|17301.1|17300.1|17303.8|17302.8|17283.4|17282.4|6910
1705691700000|2024-01-19 19:15:00|17301|17300|17286.6|17285.6|17304.6|17303.6|17282.1|17281.1|8242
1705692000000|2024-01-19 19:20:00|17286.8|17285.8|17287.4|17286.4|17295.3|17294.3|17277.3|17276.3|6842
1705692300000|2024-01-19 19:25:00|17287.5|17286.5|17287.3|17286.3|17308.1|17307.1|17281.5|17280.5|9394
1705692600000|2024-01-19 19:30:00|17287.4|17286.4|17274.1|17273.1|17291.5|17290.5|17266|17265|9228
1705692900000|2024-01-19 19:35:00|17273.9|17272.9|17285.1|17284.1|17287.9|17286.9|17255.3|17254.3|9625
1705693200000|2024-01-19 19:40:00|17284.9|17283.9|17283.8|17282.8|17294.6|17293.6|17274.1|17273.1|7572
1705693500000|2024-01-19 19:45:00|17283.7|17282.7|17291.9|17290.9|17295.1|17294.1|17276.7|17275.7|5879
1705693800000|2024-01-19 19:50:00|17292.1|17291.1|17287.8|17286.8|17293.7|17292.7|17274.8|17273.8|4277
1705694100000|2024-01-19 19:55:00|17287.7|17286.7|17298.4|17297.4|17300.3|17299.3|17286.8|17285.8|4678
1705694400000|2024-01-19 20:00:00|17298.9|17297.9|17307.2|17306.2|17316.8|17315.8|17288.7|17287.7|9515
1705694700000|2024-01-19 20:05:00|17307.6|17306.6|17309.1|17308.1|17317.9|17316.9|17301.2|17300.2|5283
1705695000000|2024-01-19 20:10:00|17308.9|17307.9|17302.1|17301.1|17310.3|17309.3|17297.4|17296.4|5583
1705695300000|2024-01-19 20:15:00|17302.2|17301.2|17301.1|17300.1|17310.9|17309.9|17295.7|17294.7|4107
1705695600000|2024-01-19 20:20:00|17301.4|17300.4|17288.9|17287.9|17304.7|17303.7|17286.2|17285.2|5515
1705695900000|2024-01-19 20:25:00|17288.8|17287.8|17300.1|17299.1|17304.1|17303.1|17288.1|17287.1|4560
1705696200000|2024-01-19 20:30:00|17299.9|17298.9|17305.4|17304.4|17306.6|17305.6|17295.4|17294.4|4777
1705696500000|2024-01-19 20:35:00|17305.6|17304.6|17298.6|17297.6|17310.1|17309.1|17296.4|17295.4|4851
1705696800000|2024-01-19 20:40:00|17298.2|17297.2|17295.3|17294.3|17307.2|17306.2|17293.8|17292.8|5944
1705697100000|2024-01-19 20:45:00|17294.8|17293.8|17306.7|17305.7|17311|17310|17294|17293|5646
1705697400000|2024-01-19 20:50:00|17306.8|17305.8|17314.5|17313.5|17315.5|17314.5|17300.1|17299.1|8040
1705697700000|2024-01-19 20:55:00|17314.3|17313.3|17311.3|17310.3|17316.7|17315.7|17302.1|17301.1|18581
1705698000000|2024-01-19 21:00:00|17311.8|17309.8|17330.1|17328.1|17332.3|17330.3|17306.5|17304.5|8129
1705698300000|2024-01-19 21:05:00|17330.2|17328.2|17330.2|17328.2|17333.5|17331.5|17327.7|17325.7|2491
1705698600000|2024-01-19 21:10:00|17330.3|17328.3|17326.7|17324.7|17330.5|17328.5|17323.1|17321.1|2149
1705698900000|2024-01-19 21:15:00|17326.8|17324.8|17323|17321|17327.5|17325.5|17321.8|17319.8|742
1705699200000|2024-01-19 21:20:00|17323.1|17321.1|17325.7|17323.7|17326.3|17324.3|17321|17319|627
1705699500000|2024-01-19 21:25:00|17325.8|17323.8|17335|17333|17335.5|17333.5|17325.2|17323.2|823
1705699800000|2024-01-19 21:30:00|17334.8|17332.8|17335|17333|17335.6|17333.6|17332.3|17330.3|436
1705700100000|2024-01-19 21:35:00|17335.1|17333.1|17338.2|17336.2|17341|17339|17334.3|17332.3|760
1705700400000|2024-01-19 21:40:00|17338.3|17336.3|17336.2|17334.2|17339.7|17337.7|17335.3|17333.3|531
1705700700000|2024-01-19 21:45:00|17336.1|17334.1|17336.5|17334.5|17337.7|17335.7|17333.7|17331.7|622
1705701000000|2024-01-19 21:50:00|17336.6|17334.6|17338.6|17336.6|17339.1|17337.1|17334.1|17332.1|625
1705701300000|2024-01-19 21:55:00|17338.7|17336.7|17333.9|17328.9|17340|17338|17332|17328.9|1231
1705878000000|2024-01-21 23:00:00|17344.2|17342.2|17368.3|17366.3|17369.2|17367.2|17343.7|17341.7|2146
1705878300000|2024-01-21 23:05:00|17368.6|17366.6|17367.7|17365.7|17369.3|17367.3|17362.5|17360.5|1172
1705878600000|2024-01-21 23:10:00|17367.8|17365.8|17362|17360|17368|17366|17361|17359|683
1705878900000|2024-01-21 23:15:00|17361.8|17359.8|17362|17360|17367.7|17365.7|17360.6|17358.6|649
1705879200000|2024-01-21 23:20:00|17361.7|17359.7|17353.7|17351.7|17362.5|17360.5|17348.7|17346.7|1236
1705879500000|2024-01-21 23:25:00|17353.6|17351.6|17349.1|17347.1|17354.5|17352.5|17347.7|17345.7|362
1705879800000|2024-01-21 23:30:00|17349.2|17347.2|17349.3|17347.3|17358.5|17356.5|17348.1|17346.1|691
1705880100000|2024-01-21 23:35:00|17349.2|17347.2|17356|17354|17356.2|17354.2|17344.6|17342.6|506
1705880400000|2024-01-21 23:40:00|17356.1|17354.1|17362.1|17360.1|17362.2|17360.2|17352.7|17350.7|493
1705880700000|2024-01-21 23:45:00|17362.3|17360.3|17358|17356|17364.1|17362.1|17354.3|17352.3|468
1705881000000|2024-01-21 23:50:00|17358.1|17356.1|17359.1|17357.1|17364.2|17362.2|17356.5|17354.5|402
1705881300000|2024-01-21 23:55:00|17359|17357|17356.2|17354.2|17360.6|17358.6|17353|17351|405
1705881600000|2024-01-22 00:00:00|17356.1|17354.1|17356.1|17354.1|17359.4|17357.4|17352.2|17350.2|399
1705881900000|2024-01-22 00:05:00|17356.5|17354.5|17362.2|17360.2|17363.6|17361.6|17356.4|17354.4|434
1705882200000|2024-01-22 00:10:00|17362.4|17360.4|17356.9|17354.9|17362.6|17360.6|17355.6|17353.6|364
1705882500000|2024-01-22 00:15:00|17356.7|17354.7|17362.6|17360.6|17362.7|17360.7|17356|17354|235
1705882800000|2024-01-22 00:20:00|17362.4|17360.4|17360.9|17358.9|17363.2|17361.2|17359.6|17357.6|240
1705883100000|2024-01-22 00:25:00|17361|17359|17369.4|17367.4|17369.4|17367.4|17360.9|17358.9|710
1705883400000|2024-01-22 00:30:00|17369.5|17367.5|17378.9|17376.9|17380|17378|17368.2|17366.2|1173
1705883700000|2024-01-22 00:35:00|17379|17377|17381.2|17379.2|17381.6|17379.6|17373.7|17371.7|868
1705884000000|2024-01-22 00:40:00|17381.1|17379.1|17389.5|17387.5|17396.4|17394.4|17379.5|17377.5|1759
1705884300000|2024-01-22 00:45:00|17389.6|17387.6|17395.9|17393.9|17396.1|17394.1|17386.2|17384.2|685
1705884600000|2024-01-22 00:50:00|17396|17394|17404.9|17402.9|17410.1|17408.1|17391.9|17389.9|1466
1705884900000|2024-01-22 00:55:00|17405|17403|17428.9|17426.9|17434.7|17432.7|17403.9|17401.9|2699
1705885200000|2024-01-22 01:00:00|17428.7|17426.7|17435.5|17433.5|17436|17434|17426.5|17424.5|1559
1705885500000|2024-01-22 01:05:00|17435.4|17433.4|17432.7|17430.7|17439.4|17437.4|17429.9|17427.9|1134
1705885800000|2024-01-22 01:10:00|17432.9|17430.9|17437.9|17435.9|17441|17439|17430.1|17428.1|1614
1705886100000|2024-01-22 01:15:00|17437.7|17435.7|17419|17417|17437.9|17435.9|17417.9|17415.9|1625
1705886400000|2024-01-22 01:20:00|17419.1|17417.1|17434.1|17432.1|17434.5|17432.5|17418.6|17416.6|1188
1705886700000|2024-01-22 01:25:00|17434|17432|17431.9|17429.9|17434.2|17432.2|17425.9|17423.9|776
1705887000000|2024-01-22 01:30:00|17431.7|17429.7|17429.1|17427.1|17438.6|17436.6|17425.1|17423.1|957
1705887300000|2024-01-22 01:35:00|17429.2|17427.2|17423.7|17421.7|17430.9|17428.9|17420|17418|680
1705887600000|2024-01-22 01:40:00|17423.9|17421.9|17418.6|17416.6|17424.2|17422.2|17415.9|17413.9|903
1705887900000|2024-01-22 01:45:00|17419.4|17417.4|17422.9|17420.9|17426.4|17424.4|17417.9|17415.9|645
1705888200000|2024-01-22 01:50:00|17422.7|17420.7|17419.6|17417.6|17423.1|17421.1|17414.9|17412.9|729
1705888500000|2024-01-22 01:55:00|17419.5|17417.5|17420.6|17418.6|17423|17421|17416.9|17414.9|328
1705888800000|2024-01-22 02:00:00|17420.7|17418.7|17421.1|17419.1|17421.5|17419.5|17415.6|17413.6|432
1705889100000|2024-01-22 02:05:00|17421|17419|17420.1|17418.1|17423.1|17421.1|17418.4|17416.4|403
1705889400000|2024-01-22 02:10:00|17420|17418|17427.4|17425.4|17430.4|17428.4|17419.6|17417.6|730
1705889700000|2024-01-22 02:15:00|17427.5|17425.5|17432|17430|17434|17432|17425.6|17423.6|530
1705890000000|2024-01-22 02:20:00|17431.9|17429.9|17425.7|17423.7|17431.9|17429.9|17423.7|17421.7|356
1705890300000|2024-01-22 02:25:00|17425.6|17423.6|17419.4|17417.4|17427.1|17425.1|17418|17416|418
1705890600000|2024-01-22 02:30:00|17419.5|17417.5|17410.5|17408.5|17420.7|17418.7|17410.1|17408.1|950
1705890900000|2024-01-22 02:35:00|17410.6|17408.6|17416.4|17414.4|17417.6|17415.6|17409.6|17407.6|452
1705891200000|2024-01-22 02:40:00|17416.5|17414.5|17418.5|17416.5|17418.7|17416.7|17415.1|17413.1|256
1705891500000|2024-01-22 02:45:00|17418.6|17416.6|17425.4|17423.4|17425.9|17423.9|17418.5|17416.5|418
1705891800000|2024-01-22 02:50:00|17425.5|17423.5|17423.2|17421.2|17425.5|17423.5|17420.1|17418.1|316
1705892100000|2024-01-22 02:55:00|17423.1|17421.1|17421.9|17419.9|17425.1|17423.1|17418.6|17416.6|319
1705892400000|2024-01-22 03:00:00|17421.7|17419.7|17418.4|17416.4|17423.6|17421.6|17417.5|17415.5|413
1705892700000|2024-01-22 03:05:00|17418.1|17416.1|17415.9|17413.9|17418.4|17416.4|17414.2|17412.2|247
1705893000000|2024-01-22 03:10:00|17416.4|17414.4|17415.6|17413.6|17416.9|17414.9|17413.4|17411.4|264
1705893300000|2024-01-22 03:15:00|17415.4|17413.4|17418.5|17416.5|17418.5|17416.5|17413.1|17411.1|272
1705893600000|2024-01-22 03:20:00|17418.4|17416.4|17412.9|17410.9|17418.4|17416.4|17411.6|17409.6|247
1705893900000|2024-01-22 03:25:00|17413|17411|17416.9|17414.9|17418.4|17416.4|17412.9|17410.9|266
1705894200000|2024-01-22 03:30:00|17417|17415|17420.7|17418.7|17421.1|17419.1|17415.9|17413.9|376
1705894500000|2024-01-22 03:35:00|17420.6|17418.6|17423.5|17421.5|17423.9|17421.9|17418.6|17416.6|261
1705894800000|2024-01-22 03:40:00|17423.4|17421.4|17420.4|17418.4|17424.1|17422.1|17418.7|17416.7|217
1705895100000|2024-01-22 03:45:00|17420.5|17418.5|17423.1|17421.1|17426.1|17424.1|17419.9|17417.9|346
1705895400000|2024-01-22 03:50:00|17423.2|17421.2|17415.9|17413.9|17423.6|17421.6|17415|17413|342
1705895700000|2024-01-22 03:55:00|17416|17414|17418.9|17416.9|17419.5|17417.5|17414.5|17412.5|281
1705896000000|2024-01-22 04:00:00|17419|17417|17423.1|17421.1|17424.2|17422.2|17418.9|17416.9|417
1705896300000|2024-01-22 04:05:00|17423|17421|17425.4|17423.4|17425.9|17423.9|17421.7|17419.7|256
1705896600000|2024-01-22 04:10:00|17425.5|17423.5|17425.2|17423.2|17425.9|17423.9|17422.4|17420.4|145
1705896900000|2024-01-22 04:15:00|17425.4|17423.4|17420.4|17418.4|17427.2|17425.2|17420.4|17418.4|293
1705897200000|2024-01-22 04:20:00|17420.2|17418.2|17423.4|17421.4|17424.1|17422.1|17420.1|17418.1|158
1705897500000|2024-01-22 04:25:00|17423.2|17421.2|17423.5|17421.5|17424.1|17422.1|17422.1|17420.1|126
1705897800000|2024-01-22 04:30:00|17423.6|17421.6|17423.6|17421.6|17424.2|17422.2|17422.2|17420.2|115
1705898100000|2024-01-22 04:35:00|17423.5|17421.5|17420.9|17418.9|17424.1|17422.1|17420.4|17418.4|154
1705898400000|2024-01-22 04:40:00|17421|17419|17420.9|17418.9|17421.7|17419.7|17417.7|17415.7|148
1705898700000|2024-01-22 04:45:00|17420.7|17418.7|17420.5|17418.5|17421.6|17419.6|17419.1|17417.1|87
1705899000000|2024-01-22 04:50:00|17420.4|17418.4|17423|17421|17424.6|17422.6|17420.4|17418.4|251
1705899300000|2024-01-22 04:55:00|17422.9|17420.9|17424.4|17422.4|17425.2|17423.2|17422.4|17420.4|165
1705899600000|2024-01-22 05:00:00|17424.5|17422.5|17423.4|17421.4|17425.4|17423.4|17421.2|17419.2|221
1705899900000|2024-01-22 05:05:00|17423.2|17421.2|17425.1|17423.1|17425.7|17423.7|17420.2|17418.2|262
1705900200000|2024-01-22 05:10:00|17425|17423|17426.4|17424.4|17426.8|17424.8|17423|17421|183
1705900500000|2024-01-22 05:15:00|17426.5|17424.5|17419.8|17417.8|17426.7|17424.7|17419.3|17417.3|149
1705900800000|2024-01-22 05:20:00|17419.9|17417.9|17421.8|17419.8|17421.8|17419.8|17418.8|17416.8|172
1705901100000|2024-01-22 05:25:00|17421.6|17419.6|17414.3|17412.3|17421.7|17419.7|17413.7|17411.7|321
1705901400000|2024-01-22 05:30:00|17414.8|17412.8|17418.1|17416.1|17418.2|17416.2|17412.7|17410.7|290
1705901700000|2024-01-22 05:35:00|17417.6|17415.6|17411.8|17409.8|17418.7|17416.7|17411.8|17409.8|458
1705902000000|2024-01-22 05:40:00|17411.9|17409.9|17412.6|17410.6|17414.4|17412.4|17411.2|17409.2|175
1705902300000|2024-01-22 05:45:00|17412.4|17410.4|17409.9|17407.9|17412.6|17410.6|17409.4|17407.4|179
1705902600000|2024-01-22 05:50:00|17410.1|17408.1|17405.8|17403.8|17410.3|17408.3|17404.2|17402.2|446
1705902900000|2024-01-22 05:55:00|17405.9|17403.9|17404.6|17402.6|17406.2|17404.2|17398.9|17396.9|671
1705903200000|2024-01-22 06:00:00|17404.4|17402.4|17414.4|17412.4|17414.8|17412.8|17403.6|17401.6|726
1705903500000|2024-01-22 06:05:00|17414.3|17412.3|17414.6|17412.6|17416.6|17414.6|17411.1|17409.1|489
1705903800000|2024-01-22 06:10:00|17414.4|17412.4|17415.1|17413.1|17415.9|17413.9|17413.9|17411.9|232
1705904100000|2024-01-22 06:15:00|17415.2|17413.2|17412.1|17410.1|17418.6|17416.6|17410.6|17408.6|374
1705904400000|2024-01-22 06:20:00|17412.2|17410.2|17406.7|17404.7|17412.6|17410.6|17405.3|17403.3|343
1705904700000|2024-01-22 06:25:00|17406.8|17404.8|17406.3|17404.3|17408.3|17406.3|17403.2|17401.2|399
1705905000000|2024-01-22 06:30:00|17406.2|17404.2|17410.2|17408.2|17410.3|17408.3|17404.9|17402.9|319
1705905300000|2024-01-22 06:35:00|17410.3|17408.3|17408.2|17406.2|17411.6|17409.6|17407.8|17405.8|225
1705905600000|2024-01-22 06:40:00|17408.3|17406.3|17406.1|17404.1|17409.4|17407.4|17402.6|17400.6|379
1705905900000|2024-01-22 06:45:00|17405.9|17403.9|17412.3|17410.3|17413.6|17411.6|17405.6|17403.6|373
1705906200000|2024-01-22 06:50:00|17412.2|17410.2|17412.3|17410.3|17412.4|17410.4|17408.2|17406.2|330
1705906500000|2024-01-22 06:55:00|17412.4|17410.4|17411.8|17409.8|17416.7|17414.7|17411.2|17409.2|449
1705906800000|2024-01-22 07:00:00|17411.6|17409.6|17405.7|17403.7|17412.8|17410.8|17402.2|17400.2|654
1705907100000|2024-01-22 07:05:00|17405.8|17403.8|17402.4|17400.4|17409.3|17407.3|17402.2|17400.2|276
1705907400000|2024-01-22 07:10:00|17402.6|17400.6|17418.6|17416.6|17418.6|17416.6|17401.6|17399.6|767
1705907700000|2024-01-22 07:15:00|17418.7|17416.7|17425.1|17423.1|17427.6|17425.6|17417.3|17415.3|1096
1705908000000|2024-01-22 07:20:00|17425.2|17423.2|17425.4|17423.4|17428.3|17426.3|17422.7|17420.7|541
1705908300000|2024-01-22 07:25:00|17425.6|17423.6|17425.3|17423.3|17428.9|17426.9|17422.2|17420.2|593
1705908600000|2024-01-22 07:30:00|17425.2|17423.2|17415.8|17413.8|17427.8|17425.8|17415.2|17413.2|709
1705908900000|2024-01-22 07:35:00|17416.1|17414.1|17406.4|17404.4|17418.9|17416.9|17404.1|17402.1|1225
1705909200000|2024-01-22 07:40:00|17406.3|17404.3|17414.6|17412.6|17414.8|17412.8|17406.3|17404.3|715
1705909500000|2024-01-22 07:45:00|17414.4|17412.4|17411.6|17409.6|17416.3|17414.3|17409.8|17407.8|724
1705909800000|2024-01-22 07:50:00|17411.4|17409.4|17404.3|17402.3|17411.6|17409.6|17403.2|17401.2|675
1705910100000|2024-01-22 07:55:00|17404.2|17402.2|17406.6|17404.6|17413.1|17411.1|17404.1|17402.1|623
1705910400000|2024-01-22 08:00:00|17406.4|17404.4|17409.7|17407.7|17410.9|17408.9|17401.8|17399.8|1195
1705910700000|2024-01-22 08:05:00|17409.6|17407.6|17392.2|17390.2|17409.7|17407.7|17390.2|17388.2|1267
1705911000000|2024-01-22 08:10:00|17392.1|17390.1|17396.7|17394.7|17403.4|17401.4|17391.9|17389.9|818
1705911300000|2024-01-22 08:15:00|17396.8|17394.8|17400.3|17398.3|17406.9|17404.9|17394.2|17392.2|880
1705911600000|2024-01-22 08:20:00|17400.7|17398.7|17404.4|17402.4|17405.4|17403.4|17399.4|17397.4|592
1705911900000|2024-01-22 08:25:00|17404.3|17402.3|17395.1|17393.1|17404.8|17402.8|17392.8|17390.8|573
1705912200000|2024-01-22 08:30:00|17395.2|17393.2|17389.1|17387.1|17400.2|17398.2|17388.6|17386.6|875
1705912500000|2024-01-22 08:35:00|17389.2|17387.2|17389.4|17387.4|17394.2|17392.2|17387.3|17385.3|664
1705912800000|2024-01-22 08:40:00|17389.6|17387.6|17395.1|17393.1|17399.8|17397.8|17388.3|17386.3|821
1705913100000|2024-01-22 08:45:00|17395.2|17393.2|17396.3|17394.3|17397.6|17395.6|17390.7|17388.7|773
1705913400000|2024-01-22 08:50:00|17396.2|17394.2|17397.9|17395.9|17399.6|17397.6|17394.1|17392.1|347
1705913700000|2024-01-22 08:55:00|17398.1|17396.1|17408.6|17406.6|17409.3|17407.3|17396.2|17394.2|740
1705914000000|2024-01-22 09:00:00|17408.8|17406.8|17405.4|17403.4|17413.4|17411.4|17403.1|17401.1|1180
1705914300000|2024-01-22 09:05:00|17405.6|17403.6|17411.1|17409.1|17413.3|17411.3|17398.7|17396.7|969
1705914600000|2024-01-22 09:10:00|17411.2|17409.2|17401.4|17399.4|17411.8|17409.8|17400.7|17398.7|619
1705914900000|2024-01-22 09:15:00|17401.3|17399.3|17405.1|17403.1|17406.3|17404.3|17399.8|17397.8|525
1705915200000|2024-01-22 09:20:00|17404.9|17402.9|17398.7|17396.7|17406.9|17404.9|17397.6|17395.6|508
1705915500000|2024-01-22 09:25:00|17398.6|17396.6|17398.2|17396.2|17403.6|17401.6|17395.3|17393.3|537
1705915800000|2024-01-22 09:30:00|17398.3|17396.3|17401.1|17399.1|17402.7|17400.7|17396.3|17394.3|420
1705916100000|2024-01-22 09:35:00|17401.2|17399.2|17394.3|17392.3|17402.2|17400.2|17393.6|17391.6|653
1705916400000|2024-01-22 09:40:00|17394.2|17392.2|17402.8|17400.8|17406.6|17404.6|17391.9|17389.9|745
1705916700000|2024-01-22 09:45:00|17402.7|17400.7|17399.1|17397.1|17403.8|17401.8|17396.1|17394.1|368
1705917000000|2024-01-22 09:50:00|17399.3|17397.3|17404.4|17402.4|17404.7|17402.7|17399.2|17397.2|332
1705917300000|2024-01-22 09:55:00|17404.6|17402.6|17406.6|17404.6|17410.4|17408.4|17403.4|17401.4|621
1705917600000|2024-01-22 10:00:00|17406.7|17404.7|17401.3|17399.3|17408.9|17406.9|17400.1|17398.1|476
1705917900000|2024-01-22 10:05:00|17401.1|17399.1|17403.1|17401.1|17404.8|17402.8|17398.2|17396.2|368
1705918200000|2024-01-22 10:10:00|17403.4|17401.4|17416.3|17414.3|17416.4|17414.4|17401.7|17399.7|659
1705918500000|2024-01-22 10:15:00|17416.2|17414.2|17408.4|17406.4|17416.3|17414.3|17404.8|17402.8|490
1705918800000|2024-01-22 10:20:00|17408.6|17406.6|17403.6|17401.6|17409.8|17407.8|17401.6|17399.6|318
1705919100000|2024-01-22 10:25:00|17403.7|17401.7|17403.4|17401.4|17404.6|17402.6|17401.2|17399.2|217
1705919400000|2024-01-22 10:30:00|17403.3|17401.3|17404.4|17402.4|17406.8|17404.8|17401.6|17399.6|313
1705919700000|2024-01-22 10:35:00|17404.3|17402.3|17396.8|17394.8|17405.2|17403.2|17396.4|17394.4|424
1705920000000|2024-01-22 10:40:00|17396.9|17394.9|17399.6|17397.6|17401.3|17399.3|17396.1|17394.1|309
1705920300000|2024-01-22 10:45:00|17399.4|17397.4|17407.9|17405.9|17408.2|17406.2|17399.2|17397.2|359
1705920600000|2024-01-22 10:50:00|17408.1|17406.1|17404.4|17402.4|17408.3|17406.3|17404.1|17402.1|248
1705920900000|2024-01-22 10:55:00|17404.3|17402.3|17404.8|17402.8|17406.4|17404.4|17400.1|17398.1|389
1705921200000|2024-01-22 11:00:00|17404.7|17402.7|17405.3|17403.3|17407.2|17405.2|17402.1|17400.1|288
1705921500000|2024-01-22 11:05:00|17405.2|17403.2|17408.1|17406.1|17409.6|17407.6|17404.2|17402.2|376
1705921800000|2024-01-22 11:10:00|17407.9|17405.9|17409.8|17407.8|17411.4|17409.4|17404.9|17402.9|451
1705922100000|2024-01-22 11:15:00|17409.9|17407.9|17412.3|17410.3|17415.9|17413.9|17407.3|17405.3|873
1705922400000|2024-01-22 11:20:00|17412.4|17410.4|17413.2|17411.2|17416.1|17414.1|17409.7|17407.7|318
1705922700000|2024-01-22 11:25:00|17413.3|17411.3|17413.4|17411.4|17413.8|17411.8|17408.4|17406.4|344
1705923000000|2024-01-22 11:30:00|17413.3|17411.3|17414.8|17412.8|17416.8|17414.8|17412.3|17410.3|563
1705923300000|2024-01-22 11:35:00|17414.7|17412.7|17423.3|17421.3|17423.8|17421.8|17414.4|17412.4|897
1705923600000|2024-01-22 11:40:00|17423.2|17421.2|17421.7|17419.7|17424.4|17422.4|17416.4|17414.4|560
1705923900000|2024-01-22 11:45:00|17421.6|17419.6|17417.6|17415.6|17422.7|17420.7|17417.2|17415.2|410
1705924200000|2024-01-22 11:50:00|17417.4|17415.4|17412.6|17410.6|17418.2|17416.2|17410.3|17408.3|912
1705924500000|2024-01-22 11:55:00|17412.7|17410.7|17404.4|17402.4|17412.8|17410.8|17404.1|17402.1|701
1705924800000|2024-01-22 12:00:00|17404.6|17402.6|17416.3|17414.3|17416.4|17414.4|17403.1|17401.1|846
1705925100000|2024-01-22 12:05:00|17416.2|17414.2|17422.2|17420.2|17424.3|17422.3|17416.1|17414.1|772
1705925400000|2024-01-22 12:10:00|17422.1|17420.1|17427.2|17425.2|17427.8|17425.8|17420.2|17418.2|935
1705925700000|2024-01-22 12:15:00|17427.1|17425.1|17422.2|17420.2|17427.2|17425.2|17419.7|17417.7|832
1705926000000|2024-01-22 12:20:00|17422.1|17420.1|17428.1|17426.1|17428.1|17426.1|17422.1|17420.1|546
1705926300000|2024-01-22 12:25:00|17427.9|17425.9|17440.8|17438.8|17442.6|17440.6|17427.3|17425.3|2461
1705926600000|2024-01-22 12:30:00|17440.7|17438.7|17445.8|17443.8|17451.3|17449.3|17440.3|17438.3|1889
1705926900000|2024-01-22 12:35:00|17445.7|17443.7|17436.6|17434.6|17447.4|17445.4|17436.3|17434.3|1070
1705927200000|2024-01-22 12:40:00|17436.4|17434.4|17440.9|17438.9|17445.6|17443.6|17436.3|17434.3|914
1705927500000|2024-01-22 12:45:00|17441.1|17439.1|17438.4|17436.4|17442.3|17440.3|17433.9|17431.9|1171
1705927800000|2024-01-22 12:50:00|17438.3|17436.3|17441.2|17439.2|17442.2|17440.2|17436.6|17434.6|707
1705928100000|2024-01-22 12:55:00|17441.1|17439.1|17439.1|17437.1|17443.6|17441.6|17437.7|17435.7|828
1705928400000|2024-01-22 13:00:00|17438.9|17436.9|17428.4|17426.4|17440.9|17438.9|17426.8|17424.8|1218
1705928700000|2024-01-22 13:05:00|17428.6|17426.6|17424.8|17422.8|17432.1|17430.1|17424.3|17422.3|1146
1705929000000|2024-01-22 13:10:00|17425.1|17423.1|17423.8|17421.8|17425.2|17423.2|17420.3|17418.3|1039
1705929300000|2024-01-22 13:15:00|17423.7|17421.7|17417.4|17415.4|17424.7|17422.7|17414.3|17412.3|1223
1705929600000|2024-01-22 13:20:00|17417.3|17415.3|17425.8|17423.8|17426.1|17424.1|17414.4|17412.4|1109
1705929900000|2024-01-22 13:25:00|17425.7|17423.7|17428.8|17426.8|17429.6|17427.6|17422.6|17420.6|1031
1705930200000|2024-01-22 13:30:00|17428.9|17426.9|17404.6|17402.6|17428.9|17426.9|17399.8|17397.8|2986
1705930500000|2024-01-22 13:35:00|17404.7|17402.7|17397.3|17395.3|17406.4|17404.4|17396.8|17394.8|1791
1705930800000|2024-01-22 13:40:00|17397.2|17395.2|17394.2|17392.2|17402.3|17400.3|17391.8|17389.8|1886
1705931100000|2024-01-22 13:45:00|17394.1|17392.1|17389.6|17387.6|17394.3|17392.3|17386.3|17384.3|1910
1705931400000|2024-01-22 13:50:00|17389.8|17387.8|17393.7|17391.7|17395.8|17393.8|17388.6|17386.6|1930
1705931700000|2024-01-22 13:55:00|17393.8|17391.8|17395.6|17393.6|17397.6|17395.6|17392.7|17390.7|1604
1705932000000|2024-01-22 14:00:00|17395.1|17393.1|17385.1|17383.1|17397.8|17395.8|17384.9|17382.9|2053
1705932300000|2024-01-22 14:05:00|17385.2|17383.2|17390.4|17388.4|17392.3|17390.3|17383.2|17381.2|1842
1705932600000|2024-01-22 14:10:00|17390.3|17388.3|17383.3|17381.3|17390.7|17388.7|17382.3|17380.3|1483
1705932900000|2024-01-22 14:15:00|17383.4|17381.4|17385.3|17383.3|17390.1|17388.1|17383.3|17381.3|1041
1705933200000|2024-01-22 14:20:00|17385.2|17383.2|17394.1|17392.1|17403.6|17401.6|17383.8|17381.8|3263
1705933500000|2024-01-22 14:25:00|17394.2|17392.2|17398.3|17396.3|17401.2|17399.2|17391.1|17389.1|3144
1705933800000|2024-01-22 14:30:00|17397.8|17396.8|17441.1|17440.1|17443.3|17442.3|17396.8|17395.8|20942
1705934100000|2024-01-22 14:35:00|17441.2|17440.2|17417.2|17416.2|17452.8|17451.8|17413.3|17412.3|16119
1705934400000|2024-01-22 14:40:00|17416.6|17415.6|17373.3|17372.3|17417.2|17416.2|17360.3|17359.3|17716
1705934700000|2024-01-22 14:45:00|17373.1|17372.1|17399.4|17398.4|17403.1|17402.1|17362.3|17361.3|13782
1705935000000|2024-01-22 14:50:00|17400.1|17399.1|17412.4|17411.4|17415.8|17414.8|17392.6|17391.6|10892
1705935300000|2024-01-22 14:55:00|17412.2|17411.2|17409.3|17408.3|17417.7|17416.7|17394.9|17393.9|8558
1705935600000|2024-01-22 15:00:00|17410.4|17409.4|17373.4|17372.4|17420.2|17419.2|17369.9|17368.9|18332
1705935900000|2024-01-22 15:05:00|17373.6|17372.6|17401.7|17400.7|17404.9|17403.9|17363.4|17362.4|12205
1705936200000|2024-01-22 15:10:00|17401.4|17400.4|17406.9|17405.9|17410.8|17409.8|17384.2|17383.2|9343
1705936500000|2024-01-22 15:15:00|17407.2|17406.2|17383.2|17382.2|17412.1|17411.1|17380.2|17379.2|7522
1705936800000|2024-01-22 15:20:00|17382.9|17381.9|17380.9|17379.9|17394.2|17393.2|17369.7|17368.7|8417
1705937100000|2024-01-22 15:25:00|17380.7|17379.7|17357.1|17356.1|17394.8|17393.8|17353.2|17352.2|12201
1705937400000|2024-01-22 15:30:00|17358.2|17357.2|17341.2|17340.2|17358.2|17357.2|17327.6|17326.6|17181
1705937700000|2024-01-22 15:35:00|17340.7|17339.7|17358.7|17357.7|17359.1|17358.1|17334.2|17333.2|7690
1705938000000|2024-01-22 15:40:00|17358.4|17357.4|17343.4|17342.4|17358.9|17357.9|17340.4|17339.4|6597
1705938300000|2024-01-22 15:45:00|17343.6|17342.6|17318.2|17317.2|17347.7|17346.7|17307.7|17306.7|12793
1705938600000|2024-01-22 15:50:00|17318.3|17317.3|17339.8|17338.8|17342.8|17341.8|17317.7|17316.7|7861
1705938900000|2024-01-22 15:55:00|17339.9|17338.9|17319.6|17318.6|17343.8|17342.8|17315.2|17314.2|8233
1705939200000|2024-01-22 16:00:00|17319.9|17318.9|17318.2|17317.2|17330.7|17329.7|17309.8|17308.8|8787
1705939500000|2024-01-22 16:05:00|17317.9|17316.9|17337.9|17336.9|17342.1|17341.1|17317.4|17316.4|6579
1705939800000|2024-01-22 16:10:00|17338.8|17337.8|17348.3|17347.3|17352.8|17351.8|17333.2|17332.2|6699
1705940100000|2024-01-22 16:15:00|17348.2|17347.2|17352.2|17351.2|17355.4|17354.4|17342.1|17341.1|5062
1705940400000|2024-01-22 16:20:00|17352.1|17351.1|17362.9|17361.9|17363.9|17362.9|17348.3|17347.3|5248
1705940700000|2024-01-22 16:25:00|17362.8|17361.8|17362.7|17361.7|17369.3|17368.3|17354.9|17353.9|4922
1705941000000|2024-01-22 16:30:00|17363.1|17362.1|17365.4|17364.4|17368.8|17367.8|17359.3|17358.3|4185
1705941300000|2024-01-22 16:35:00|17365.7|17364.7|17359.9|17358.9|17373.1|17372.1|17357.4|17356.4|4670
1705941600000|2024-01-22 16:40:00|17360.2|17359.2|17354.4|17353.4|17365.7|17364.7|17350.2|17349.2|6539
1705941900000|2024-01-22 16:45:00|17354.6|17353.6|17365.9|17364.9|17367.3|17366.3|17353.8|17352.8|3699
1705942200000|2024-01-22 16:50:00|17366.1|17365.1|17367.7|17366.7|17368.2|17367.2|17358.4|17357.4|2992
1705942500000|2024-01-22 16:55:00|17367.6|17366.6|17379.9|17378.9|17382.4|17381.4|17366.7|17365.7|6328
1705942800000|2024-01-22 17:00:00|17379.8|17378.8|17368.8|17367.8|17381.8|17380.8|17366.8|17365.8|3651
1705943100000|2024-01-22 17:05:00|17368.9|17367.9|17337.3|17336.3|17369.1|17368.1|17332.1|17331.1|7808
1705943400000|2024-01-22 17:10:00|17337.4|17336.4|17353.7|17352.7|17354.7|17353.7|17330.6|17329.6|4979
1705943700000|2024-01-22 17:15:00|17353.6|17352.6|17352.2|17351.2|17357.2|17356.2|17344.6|17343.6|3616
1705944000000|2024-01-22 17:20:00|17352.1|17351.1|17361.4|17360.4|17367.3|17366.3|17351.7|17350.7|4154
1705944300000|2024-01-22 17:25:00|17361.7|17360.7|17359.7|17358.7|17364.3|17363.3|17352.6|17351.6|3341
1705944600000|2024-01-22 17:30:00|17359.8|17358.8|17345.9|17344.9|17367.8|17366.8|17342.7|17341.7|3865
1705944900000|2024-01-22 17:35:00|17346.2|17345.2|17352.9|17351.9|17357.9|17356.9|17338.6|17337.6|3742
1705945200000|2024-01-22 17:40:00|17352.7|17351.7|17352.4|17351.4|17354.9|17353.9|17343.8|17342.8|2464
1705945500000|2024-01-22 17:45:00|17352.3|17351.3|17348.8|17347.8|17357.2|17356.2|17346.6|17345.6|2311
1705945800000|2024-01-22 17:50:00|17348.9|17347.9|17358.1|17357.1|17361.9|17360.9|17340.8|17339.8|3295
1705946100000|2024-01-22 17:55:00|17358.2|17357.2|17351.9|17350.9|17363.6|17362.6|17346.4|17345.4|3320
1705946400000|2024-01-22 18:00:00|17352.3|17351.3|17330.2|17329.2|17352.3|17351.3|17325.2|17324.2|5330
1705946700000|2024-01-22 18:05:00|17330.3|17329.3|17331.9|17330.9|17347.7|17346.7|17328.8|17327.8|3988
1705947000000|2024-01-22 18:10:00|17331.8|17330.8|17341.6|17340.6|17345.6|17344.6|17331.3|17330.3|3135
1705947300000|2024-01-22 18:15:00|17341.2|17340.2|17321.9|17320.9|17344.9|17343.9|17321.9|17320.9|3580
1705947600000|2024-01-22 18:20:00|17322.1|17321.1|17324.3|17323.3|17335.8|17334.8|17314.4|17313.4|4435
1705947900000|2024-01-22 18:25:00|17324.1|17323.1|17308.2|17307.2|17328.7|17327.7|17303.6|17302.6|5672
1705948200000|2024-01-22 18:30:00|17308.4|17307.4|17325.1|17324.1|17328.4|17327.4|17306.3|17305.3|4638
1705948500000|2024-01-22 18:35:00|17325.2|17324.2|17332.9|17331.9|17337.6|17336.6|17320.7|17319.7|3434
1705948800000|2024-01-22 18:40:00|17333.1|17332.1|17327.2|17326.2|17337.2|17336.2|17323.9|17322.9|3414
1705949100000|2024-01-22 18:45:00|17327.1|17326.1|17338.2|17337.2|17343.1|17342.1|17325.8|17324.8|3148
1705949400000|2024-01-22 18:50:00|17338.3|17337.3|17352.2|17351.2|17354.2|17353.2|17334.4|17333.4|4877
1705949700000|2024-01-22 18:55:00|17352.4|17351.4|17348.2|17347.2|17352.9|17351.9|17346.1|17345.1|3311
1705950000000|2024-01-22 19:00:00|17348.4|17347.4|17351.1|17350.1|17355.8|17354.8|17348.4|17347.4|2705
1705950300000|2024-01-22 19:05:00|17351.2|17350.2|17349.6|17348.6|17354.3|17353.3|17346.4|17345.4|2211
1705950600000|2024-01-22 19:10:00|17349.4|17348.4|17338.7|17337.7|17350.3|17349.3|17334.9|17333.9|4261
1705950900000|2024-01-22 19:15:00|17338.6|17337.6|17321.4|17320.4|17341.4|17340.4|17319.5|17318.5|4912
1705951200000|2024-01-22 19:20:00|17320.9|17319.9|17327.8|17326.8|17331.2|17330.2|17314|17313|5510
1705951500000|2024-01-22 19:25:00|17328.3|17327.3|17337.5|17336.5|17338.4|17337.4|17323.5|17322.5|3780
1705951800000|2024-01-22 19:30:00|17337.7|17336.7|17329.8|17328.8|17347.9|17346.9|17325.4|17324.4|6159
1705952100000|2024-01-22 19:35:00|17329.9|17328.9|17343.5|17342.5|17345.9|17344.9|17326.4|17325.4|3601
1705952400000|2024-01-22 19:40:00|17343.7|17342.7|17338.7|17337.7|17347.7|17346.7|17336|17335|3385
1705952700000|2024-01-22 19:45:00|17338.8|17337.8|17338.2|17337.2|17344.8|17343.8|17329.8|17328.8|3210
1705953000000|2024-01-22 19:50:00|17338.3|17337.3|17336|17335|17343.3|17342.3|17330.9|17329.9|2777
1705953300000|2024-01-22 19:55:00|17335.9|17334.9|17344|17343|17344.7|17343.7|17333|17332|2850
1705953600000|2024-01-22 20:00:00|17345.3|17344.3|17337.7|17336.7|17345.7|17344.7|17330.5|17329.5|3661
1705953900000|2024-01-22 20:05:00|17337.8|17336.8|17343.8|17342.8|17344.8|17343.8|17328.8|17327.8|3511
1705954200000|2024-01-22 20:10:00|17343.7|17342.7|17347.5|17346.5|17351.8|17350.8|17340.3|17339.3|4726
1705954500000|2024-01-22 20:15:00|17347.7|17346.7|17346.8|17345.8|17350.4|17349.4|17344.2|17343.2|2673
1705954800000|2024-01-22 20:20:00|17346.7|17345.7|17348.4|17347.4|17350.8|17349.8|17340.7|17339.7|3097
1705955100000|2024-01-22 20:25:00|17348.5|17347.5|17359.5|17358.5|17364.2|17363.2|17348.4|17347.4|5553
1705955400000|2024-01-22 20:30:00|17359.7|17358.7|17354|17353|17362.2|17361.2|17350.7|17349.7|3962
1705955700000|2024-01-22 20:35:00|17354.2|17353.2|17351.4|17350.4|17361.7|17360.7|17349.3|17348.3|3464
1705956000000|2024-01-22 20:40:00|17350.1|17349.1|17342.3|17341.3|17356.1|17355.1|17340.8|17339.8|4702
1705956300000|2024-01-22 20:45:00|17342.1|17341.1|17335.3|17334.3|17342.9|17341.9|17331.9|17330.9|5012
1705956600000|2024-01-22 20:50:00|17332.4|17331.4|17331.4|17330.4|17348.4|17347.4|17330|17329|7752
1705956900000|2024-01-22 20:55:00|17331.5|17330.5|17333|17332|17339|17338|17328|17327|11278
1705957200000|2024-01-22 21:00:00|17333.4|17332.4|17320.8|17318.8|17335.4|17333.4|17320|17318|4814
1705957500000|2024-01-22 21:05:00|17320.9|17318.9|17323.3|17321.3|17324.8|17322.8|17318.6|17316.6|1607
1705957800000|2024-01-22 21:10:00|17324.3|17322.3|17324.4|17322.4|17325.1|17323.1|17322.3|17320.3|840
1705958100000|2024-01-22 21:15:00|17324.5|17322.5|17324.5|17322.5|17325.5|17323.5|17321.8|17319.8|491
1705958400000|2024-01-22 21:20:00|17324.6|17322.6|17325.8|17323.8|17326.6|17324.6|17322.3|17320.3|381
1705958700000|2024-01-22 21:25:00|17325.6|17323.6|17328.3|17326.3|17330|17328|17324.8|17322.8|296
1705959000000|2024-01-22 21:30:00|17328.1|17326.1|17329|17327|17329.9|17327.9|17327.1|17325.1|235
1705959300000|2024-01-22 21:35:00|17328.9|17326.9|17333.4|17331.4|17333.8|17331.8|17328.9|17326.9|299
1705959600000|2024-01-22 21:40:00|17333.3|17331.3|17333.4|17331.4|17335.1|17333.1|17332.9|17330.9|352
1705959900000|2024-01-22 21:45:00|17333.5|17331.5|17334.4|17332.4|17334.5|17332.5|17331.3|17329.3|324
1705960200000|2024-01-22 21:50:00|17334.5|17332.5|17330.4|17328.4|17334.5|17332.5|17330.1|17328.1|126
1705960500000|2024-01-22 21:55:00|17330.3|17328.3|17331|17326|17331.5|17329.5|17329.3|17325.9|254
1705960800000|2024-01-22 22:00:00|17331.1|17326.1|17332|17327|17332.4|17327.4|17331.1|17326.1|0
1705961100000|2024-01-22 22:05:00|17331.9|17326.9|17332.5|17327.5|17332.5|17327.5|17331.9|17326.9|0
1705961400000|2024-01-22 22:10:00|17332.6|17327.6|17332.2|17327.2|17332.7|17327.7|17331.3|17326.3|0
1705961700000|2024-01-22 22:15:00|17332.4|17327.4|17331.6|17326.6|17332.5|17327.5|17331.3|17326.3|0
1705962000000|2024-01-22 22:20:00|17331.9|17326.9|17331.7|17326.7|17332|17327|17331.1|17326.1|0
1705962300000|2024-01-22 22:25:00|17331.8|17326.8|17330.6|17325.6|17331.8|17326.8|17330|17325|0
1705962600000|2024-01-22 22:30:00|17330.5|17325.5|17329.7|17324.7|17330.5|17325.5|17329.5|17324.5|0
1705962900000|2024-01-22 22:35:00|17329.6|17324.6|17329.7|17324.7|17329.7|17324.7|17329.6|17324.6|0
1705963200000|2024-01-22 22:40:00|17329.6|17324.6|17327.7|17322.7|17329.7|17324.7|17327.6|17322.6|0
1705963500000|2024-01-22 22:45:00|17328.6|17323.6|17328.2|17323.2|17329|17324|17327.5|17322.5|0
1705963800000|2024-01-22 22:50:00|17328|17323|17328.5|17323.5|17328.5|17323.5|17327.7|17322.7|0
1705964100000|2024-01-22 22:55:00|17328.7|17323.7|17328.5|17323.5|17328.9|17323.9|17328.2|17323.2|0
1705964400000|2024-01-22 23:00:00|17334.8|17332.8|17328|17326|17334.8|17332.8|17324|17322|570
1705964700000|2024-01-22 23:05:00|17328.1|17326.1|17337.8|17335.8|17338.9|17336.9|17327.1|17325.1|589
1705965000000|2024-01-22 23:10:00|17338.1|17336.1|17334.3|17332.3|17338.9|17336.9|17333.3|17331.3|276
1705965300000|2024-01-22 23:15:00|17334.4|17332.4|17334.9|17332.9|17335.6|17333.6|17332.8|17330.8|140
1705965600000|2024-01-22 23:20:00|17335|17333|17333.5|17331.5|17335.5|17333.5|17332.6|17330.6|140
1705965900000|2024-01-22 23:25:00|17333.6|17331.6|17337.5|17335.5|17338.6|17336.6|17333.6|17331.6|149
1705966200000|2024-01-22 23:30:00|17337|17335|17343.5|17341.5|17343.5|17341.5|17337|17335|293
1705966500000|2024-01-22 23:35:00|17343.4|17341.4|17345.3|17343.3|17346|17344|17342.4|17340.4|303
1705966800000|2024-01-22 23:40:00|17345.4|17343.4|17346.3|17344.3|17347.8|17345.8|17343.5|17341.5|219
1705967100000|2024-01-22 23:45:00|17346.4|17344.4|17343.3|17341.3|17346.8|17344.8|17341.9|17339.9|210
1705967400000|2024-01-22 23:50:00|17343.1|17341.1|17341.5|17339.5|17343.9|17341.9|17338.9|17336.9|297
1705967700000|2024-01-22 23:55:00|17341.4|17339.4|17338|17336|17342|17340|17338|17336|162
1705968000000|2024-01-23 00:00:00|17337.9|17335.9|17344.4|17342.4|17346.1|17344.1|17337.6|17335.6|407
1705968300000|2024-01-23 00:05:00|17344.3|17342.3|17346|17344|17346.6|17344.6|17341.6|17339.6|164
1705968600000|2024-01-23 00:10:00|17346.1|17344.1|17339.3|17337.3|17346.6|17344.6|17338.8|17336.8|256
1705968900000|2024-01-23 00:15:00|17339.1|17337.1|17341|17339|17342.3|17340.3|17334.9|17332.9|462
1705969200000|2024-01-23 00:20:00|17340.9|17338.9|17341.4|17339.4|17343.5|17341.5|17339.9|17337.9|160
1705969500000|2024-01-23 00:25:00|17341.5|17339.5|17341.3|17339.3|17342.9|17340.9|17338.4|17336.4|170
1705969800000|2024-01-23 00:30:00|17341.4|17339.4|17344.4|17342.4|17344.5|17342.5|17341.3|17339.3|173
1705970100000|2024-01-23 00:35:00|17344.5|17342.5|17341.5|17339.5|17345.1|17343.1|17341.3|17339.3|182
1705970400000|2024-01-23 00:40:00|17341.6|17339.6|17345.3|17343.3|17345.3|17343.3|17340.8|17338.8|142
1705970700000|2024-01-23 00:45:00|17345.4|17343.4|17345.3|17343.3|17345.5|17343.5|17343.6|17341.6|155
1705971000000|2024-01-23 00:50:00|17345.4|17343.4|17347.6|17345.6|17348.8|17346.8|17345.4|17343.4|397
1705971300000|2024-01-23 00:55:00|17347.5|17345.5|17345.3|17343.3|17348|17346|17344.3|17342.3|262
1705971600000|2024-01-23 01:00:00|17345.1|17343.1|17340|17338|17346.6|17344.6|17339.5|17337.5|439
1705971900000|2024-01-23 01:05:00|17340.1|17338.1|17337.5|17335.5|17342.3|17340.3|17337.1|17335.1|249
1705972200000|2024-01-23 01:10:00|17337.6|17335.6|17334.5|17332.5|17338.4|17336.4|17333.1|17331.1|368
1705972500000|2024-01-23 01:15:00|17334.6|17332.6|17332.4|17330.4|17334.9|17332.9|17331.6|17329.6|372
1705972800000|2024-01-23 01:20:00|17332.5|17330.5|17337|17335|17338.8|17336.8|17331.6|17329.6|312
1705973100000|2024-01-23 01:25:00|17336.9|17334.9|17335.5|17333.5|17339|17337|17334.8|17332.8|192
1705973400000|2024-01-23 01:30:00|17335.6|17333.6|17333.3|17331.3|17337|17335|17328.1|17326.1|742
1705973700000|2024-01-23 01:35:00|17333.4|17331.4|17332.8|17330.8|17337.6|17335.6|17331.5|17329.5|401
1705974000000|2024-01-23 01:40:00|17332.6|17330.6|17331.3|17329.3|17334.4|17332.4|17330.1|17328.1|264
1705974300000|2024-01-23 01:45:00|17331.4|17329.4|17332.3|17330.3|17333|17331|17329.1|17327.1|269
1705974600000|2024-01-23 01:50:00|17332.1|17330.1|17335.8|17333.8|17336.6|17334.6|17331.8|17329.8|268
1705974900000|2024-01-23 01:55:00|17335.6|17333.6|17351.5|17349.5|17358.3|17356.3|17335.4|17333.4|2152
1705975200000|2024-01-23 02:00:00|17351.4|17349.4|17360.4|17358.4|17360.5|17358.5|17342.9|17340.9|1029
1705975500000|2024-01-23 02:05:00|17360.3|17358.3|17355.4|17353.4|17361.4|17359.4|17352.8|17350.8|890
1705975800000|2024-01-23 02:10:00|17355.3|17353.3|17358.3|17356.3|17359.3|17357.3|17354.3|17352.3|366
1705976100000|2024-01-23 02:15:00|17358.4|17356.4|17358.8|17356.8|17360.9|17358.9|17357.4|17355.4|389
1705976400000|2024-01-23 02:20:00|17358.9|17356.9|17355.5|17353.5|17359.4|17357.4|17354.9|17352.9|372
1705976700000|2024-01-23 02:25:00|17355.4|17353.4|17356.9|17354.9|17358|17356|17353.3|17351.3|221
1705977000000|2024-01-23 02:30:00|17357|17355|17356.8|17354.8|17359.4|17357.4|17356.6|17354.6|206
1705977300000|2024-01-23 02:35:00|17356.6|17354.6|17354|17352|17357.1|17355.1|17353.6|17351.6|224
1705977600000|2024-01-23 02:40:00|17353.9|17351.9|17352.5|17350.5|17354.4|17352.4|17349|17347|415
1705977900000|2024-01-23 02:45:00|17352.4|17350.4|17351.6|17349.6|17354.6|17352.6|17349.3|17347.3|168
1705978200000|2024-01-23 02:50:00|17351.8|17349.8|17347.8|17345.8|17353.3|17351.3|17347.3|17345.3|303
1705978500000|2024-01-23 02:55:00|17347.6|17345.6|17343.5|17341.5|17347.8|17345.8|17342.9|17340.9|359
1705978800000|2024-01-23 03:00:00|17343.6|17341.6|17346.3|17344.3|17347.9|17345.9|17343.6|17341.6|226
1705979100000|2024-01-23 03:05:00|17346.4|17344.4|17346.6|17344.6|17348.1|17346.1|17343.8|17341.8|322
1705979400000|2024-01-23 03:10:00|17346.5|17344.5|17342.5|17340.5|17348.3|17346.3|17340.1|17338.1|412
1705979700000|2024-01-23 03:15:00|17342.6|17340.6|17354.5|17352.5|17355.7|17353.7|17342.6|17340.6|358
1705980000000|2024-01-23 03:20:00|17354.7|17352.7|17360.7|17358.7|17361.2|17359.2|17354|17352|420
1705980300000|2024-01-23 03:25:00|17360.8|17358.8|17358.7|17356.7|17361.5|17359.5|17357.7|17355.7|271
1705980600000|2024-01-23 03:30:00|17358.5|17356.5|17357.3|17355.3|17360.3|17358.3|17356.4|17354.4|183
1705980900000|2024-01-23 03:35:00|17357.2|17355.2|17356.2|17354.2|17360.7|17358.7|17355.8|17353.8|213
1705981200000|2024-01-23 03:40:00|17356|17354|17348.5|17346.5|17356|17354|17348.5|17346.5|527
1705981500000|2024-01-23 03:45:00|17348.4|17346.4|17351.4|17349.4|17352.5|17350.5|17347.8|17345.8|196
1705981800000|2024-01-23 03:50:00|17351.3|17349.3|17345.2|17343.2|17352|17350|17344.9|17342.9|302
1705982100000|2024-01-23 03:55:00|17345.3|17343.3|17342.8|17340.8|17347.7|17345.7|17342.3|17340.3|447
1705982400000|2024-01-23 04:00:00|17342.7|17340.7|17353.4|17351.4|17354|17352|17342.3|17340.3|402
1705982700000|2024-01-23 04:05:00|17353.5|17351.5|17351.2|17349.2|17354|17352|17351.2|17349.2|129
1705983000000|2024-01-23 04:10:00|17351.3|17349.3|17354.9|17352.9|17355.7|17353.7|17350.9|17348.9|199
1705983300000|2024-01-23 04:15:00|17355|17353|17353.4|17351.4|17356.2|17354.2|17350.2|17348.2|170
1705983600000|2024-01-23 04:20:00|17353.3|17351.3|17354.4|17352.4|17357.2|17355.2|17353|17351|226
1705983900000|2024-01-23 04:25:00|17354.5|17352.5|17355.2|17353.2|17357|17355|17352.7|17350.7|192
1705984200000|2024-01-23 04:30:00|17355.3|17353.3|17352.4|17350.4|17355.4|17353.4|17352.2|17350.2|118
1705984500000|2024-01-23 04:35:00|17352.3|17350.3|17353.4|17351.4|17354.2|17352.2|17350.7|17348.7|237
1705984800000|2024-01-23 04:40:00|17353.3|17351.3|17353.7|17351.7|17355.2|17353.2|17352.4|17350.4|102
1705985100000|2024-01-23 04:45:00|17353.5|17351.5|17355.2|17353.2|17356|17354|17353.4|17351.4|111
1705985400000|2024-01-23 04:50:00|17355|17353|17353.2|17351.2|17356|17354|17352.8|17350.8|60
1705985700000|2024-01-23 04:55:00|17353.3|17351.3|17351.3|17349.3|17353.4|17351.4|17350.5|17348.5|171
1705986000000|2024-01-23 05:00:00|17351.2|17349.2|17355.5|17353.5|17356.7|17354.7|17351|17349|177
1705986300000|2024-01-23 05:05:00|17355.9|17353.9|17356.5|17354.5|17356.8|17354.8|17352.8|17350.8|135
1705986600000|2024-01-23 05:10:00|17356.7|17354.7|17355.9|17353.9|17357.3|17355.3|17354.7|17352.7|108
1705986900000|2024-01-23 05:15:00|17356|17354|17353.2|17351.2|17357|17355|17350.9|17348.9|123
1705987200000|2024-01-23 05:20:00|17353.3|17351.3|17355.7|17353.7|17356.2|17354.2|17352|17350|120
1705987500000|2024-01-23 05:25:00|17355.8|17353.8|17353.9|17351.9|17355.9|17353.9|17350.3|17348.3|195
1705987800000|2024-01-23 05:30:00|17354|17352|17352|17350|17354.8|17352.8|17346.4|17344.4|302
1705988100000|2024-01-23 05:35:00|17352.4|17350.4|17350.7|17348.7|17355.5|17353.5|17350.7|17348.7|136
1705988400000|2024-01-23 05:40:00|17351.2|17349.2|17349.9|17347.9|17352|17350|17349.2|17347.2|81
1705988700000|2024-01-23 05:45:00|17350|17348|17346.5|17344.5|17350|17348|17345.7|17343.7|235
1705989000000|2024-01-23 05:50:00|17346.4|17344.4|17346.7|17344.7|17348.4|17346.4|17344.2|17342.2|148
1705989300000|2024-01-23 05:55:00|17346.8|17344.8|17347.8|17345.8|17351|17349|17346.4|17344.4|172
1705989600000|2024-01-23 06:00:00|17347.7|17345.7|17351.2|17349.2|17352.5|17350.5|17346.8|17344.8|201
1705989900000|2024-01-23 06:05:00|17351|17349|17350.5|17348.5|17351.4|17349.4|17345.5|17343.5|149
1705990200000|2024-01-23 06:10:00|17350.7|17348.7|17350.4|17348.4|17351.9|17349.9|17349.4|17347.4|85
1705990500000|2024-01-23 06:15:00|17350.5|17348.5|17353.5|17351.5|17353.9|17351.9|17349.7|17347.7|98
1705990800000|2024-01-23 06:20:00|17353.7|17351.7|17351.9|17349.9|17354.8|17352.8|17351|17349|143
1705991100000|2024-01-23 06:25:00|17351.8|17349.8|17352.9|17350.9|17353.7|17351.7|17350.8|17348.8|44
1705991400000|2024-01-23 06:30:00|17352.8|17350.8|17352.4|17350.4|17353|17351|17348.7|17346.7|118
1705991700000|2024-01-23 06:35:00|17352.5|17350.5|17350.5|17348.5|17352.8|17350.8|17348.7|17346.7|111
1705992000000|2024-01-23 06:40:00|17350.7|17348.7|17348.4|17346.4|17353|17351|17348|17346|136
1705992300000|2024-01-23 06:45:00|17348.3|17346.3|17354.9|17352.9|17357.4|17355.4|17348.3|17346.3|312
1705992600000|2024-01-23 06:50:00|17355|17353|17350.4|17348.4|17356.8|17354.8|17349.5|17347.5|214
1705992900000|2024-01-23 06:55:00|17350.5|17348.5|17353.7|17351.7|17355.9|17353.9|17350.2|17348.2|215
1705993200000|2024-01-23 07:00:00|17353.5|17351.5|17359.2|17357.2|17360.8|17358.8|17352.5|17350.5|344
1705993500000|2024-01-23 07:05:00|17359.3|17357.3|17361.5|17359.5|17363.4|17361.4|17359.2|17357.2|360
1705993800000|2024-01-23 07:10:00|17361.7|17359.7|17362.9|17360.9|17363.9|17361.9|17358.4|17356.4|398
1705994100000|2024-01-23 07:15:00|17362.7|17360.7|17361.8|17359.8|17363.3|17361.3|17358|17356|256
1705994400000|2024-01-23 07:20:00|17361.9|17359.9|17360|17358|17364|17362|17359|17357|185
1705994700000|2024-01-23 07:25:00|17360.2|17358.2|17360.9|17358.9|17361.2|17359.2|17356.8|17354.8|297
1705995000000|2024-01-23 07:30:00|17360.8|17358.8|17351.9|17349.9|17360.8|17358.8|17351.2|17349.2|536
1705995300000|2024-01-23 07:35:00|17351.8|17349.8|17357.4|17355.4|17358.2|17356.2|17349.7|17347.7|665
1705995600000|2024-01-23 07:40:00|17357.5|17355.5|17354.2|17352.2|17358.3|17356.3|17352|17350|219
1705995900000|2024-01-23 07:45:00|17354|17352|17350.9|17348.9|17355.4|17353.4|17349.7|17347.7|225
1705996200000|2024-01-23 07:50:00|17351|17349|17355|17353|17356.4|17354.4|17350.5|17348.5|269
1705996500000|2024-01-23 07:55:00|17355.2|17353.2|17352.7|17350.7|17356.2|17354.2|17352.7|17350.7|114
1705996800000|2024-01-23 08:00:00|17356.8|17354.8|17352.7|17350.7|17359.2|17357.2|17348.5|17346.5|635
1705997100000|2024-01-23 08:05:00|17352.8|17350.8|17354.9|17352.9|17359.3|17357.3|17350.8|17348.8|646
1705997400000|2024-01-23 08:10:00|17355|17353|17341.8|17339.8|17356.7|17354.7|17339.5|17337.5|984
1705997700000|2024-01-23 08:15:00|17341.9|17339.9|17329.5|17327.5|17343.5|17341.5|17325.2|17323.2|1417
1705998000000|2024-01-23 08:20:00|17329.4|17327.4|17317.2|17315.2|17330.2|17328.2|17314.4|17312.4|1438
1705998300000|2024-01-23 08:25:00|17317.3|17315.3|17317.3|17315.3|17319.9|17317.9|17313.3|17311.3|754
1705998600000|2024-01-23 08:30:00|17317.4|17315.4|17322.4|17320.4|17324.3|17322.3|17317.2|17315.2|957
1705998900000|2024-01-23 08:35:00|17322|17320|17314.9|17312.9|17322.4|17320.4|17313.2|17311.2|741
1705999200000|2024-01-23 08:40:00|17314.8|17312.8|17314.5|17312.5|17317.2|17315.2|17298.8|17296.8|1836
1705999500000|2024-01-23 08:45:00|17314.7|17312.7|17309.4|17307.4|17316|17314|17307.9|17305.9|641
1705999800000|2024-01-23 08:50:00|17309.5|17307.5|17311|17309|17314.2|17312.2|17307.7|17305.7|426
1706000100000|2024-01-23 08:55:00|17311.2|17309.2|17314.2|17312.2|17314.7|17312.7|17309.2|17307.2|352
1706000400000|2024-01-23 09:00:00|17314|17312|17321.7|17319.7|17329.8|17327.8|17311|17309|1351
1706000700000|2024-01-23 09:05:00|17321.5|17319.5|17325.3|17323.3|17325.8|17323.8|17318.3|17316.3|522
1706001000000|2024-01-23 09:10:00|17325.2|17323.2|17333.2|17331.2|17335.9|17333.9|17325.2|17323.2|816
1706001300000|2024-01-23 09:15:00|17332.9|17330.9|17337.2|17335.2|17340.2|17338.2|17331.4|17329.4|616
1706001600000|2024-01-23 09:20:00|17337.3|17335.3|17341.8|17339.8|17342.4|17340.4|17335|17333|650
1706001900000|2024-01-23 09:25:00|17341.7|17339.7|17332.8|17330.8|17341.8|17339.8|17331|17329|651
1706002200000|2024-01-23 09:30:00|17332.7|17330.7|17335|17333|17340.8|17338.8|17331|17329|794
1706002500000|2024-01-23 09:35:00|17335.2|17333.2|17335.8|17333.8|17339.7|17337.7|17329.8|17327.8|783
1706002800000|2024-01-23 09:40:00|17335.9|17333.9|17343.4|17341.4|17343.4|17341.4|17333.2|17331.2|482
1706003100000|2024-01-23 09:45:00|17343.5|17341.5|17342.2|17340.2|17343.7|17341.7|17338.5|17336.5|463
1706003400000|2024-01-23 09:50:00|17341.7|17339.7|17339.8|17337.8|17342.3|17340.3|17338.7|17336.7|211
1706003700000|2024-01-23 09:55:00|17339.7|17337.7|17340.3|17338.3|17342.2|17340.2|17339|17337|245
1706004000000|2024-01-23 10:00:00|17340.2|17338.2|17330.2|17328.2|17340.3|17338.3|17329.8|17327.8|456
1706004300000|2024-01-23 10:05:00|17330|17328|17320|17318|17330.3|17328.3|17318.4|17316.4|1026
1706004600000|2024-01-23 10:10:00|17319.9|17317.9|17318.5|17316.5|17320|17318|17313.2|17311.2|799
1706004900000|2024-01-23 10:15:00|17318.7|17316.7|17329|17327|17330.4|17328.4|17316.7|17314.7|905
1706005200000|2024-01-23 10:20:00|17328.9|17326.9|17331.7|17329.7|17334|17332|17328.4|17326.4|399
1706005500000|2024-01-23 10:25:00|17331.5|17329.5|17330.4|17328.4|17334.2|17332.2|17330.4|17328.4|228
1706005800000|2024-01-23 10:30:00|17330.3|17328.3|17323.4|17321.4|17331.9|17329.9|17321|17319|688
1706006100000|2024-01-23 10:35:00|17322.4|17320.4|17320|17318|17322.7|17320.7|17317.7|17315.7|414
1706006400000|2024-01-23 10:40:00|17319.9|17317.9|17324.8|17322.8|17332|17330|17319.9|17317.9|693
1706006700000|2024-01-23 10:45:00|17324.7|17322.7|17326.4|17324.4|17330.4|17328.4|17324.2|17322.2|339
1706007000000|2024-01-23 10:50:00|17326.3|17324.3|17321|17319|17327.4|17325.4|17320.3|17318.3|319
1706007300000|2024-01-23 10:55:00|17321.2|17319.2|17325.2|17323.2|17325.3|17323.3|17318.7|17316.7|326
1706007600000|2024-01-23 11:00:00|17325.3|17323.3|17335.2|17333.2|17336.7|17334.7|17325.3|17323.3|905
1706007900000|2024-01-23 11:05:00|17335|17333|17334.4|17332.4|17337.7|17335.7|17332.4|17330.4|375
1706008200000|2024-01-23 11:10:00|17334.5|17332.5|17335.9|17333.9|17336.9|17334.9|17331.9|17329.9|366
1706008500000|2024-01-23 11:15:00|17335.8|17333.8|17332.2|17330.2|17336.8|17334.8|17331.5|17329.5|258
1706008800000|2024-01-23 11:20:00|17332.3|17330.3|17329.5|17327.5|17334.7|17332.7|17325.7|17323.7|727
1706009100000|2024-01-23 11:25:00|17329.7|17327.7|17328.4|17326.4|17333|17331|17327.3|17325.3|625
1706009400000|2024-01-23 11:30:00|17328.3|17326.3|17339.8|17337.8|17340.9|17338.9|17327.5|17325.5|1165
1706009700000|2024-01-23 11:35:00|17340|17338|17345.3|17343.3|17346.3|17344.3|17339.8|17337.8|713
1706010000000|2024-01-23 11:40:00|17345.2|17343.2|17347.9|17345.9|17348.9|17346.9|17340.2|17338.2|696
1706010300000|2024-01-23 11:45:00|17348|17346|17346|17344|17349.8|17347.8|17343.2|17341.2|626
1706010600000|2024-01-23 11:50:00|17346.2|17344.2|17350.2|17348.2|17350.2|17348.2|17343.3|17341.3|508
1706010900000|2024-01-23 11:55:00|17350|17348|17351.2|17349.2|17354.8|17352.8|17347.5|17345.5|864
1706011200000|2024-01-23 12:00:00|17350.4|17348.4|17352.3|17350.3|17353.7|17351.7|17346.3|17344.3|629
1706011500000|2024-01-23 12:05:00|17352.2|17350.2|17352.8|17350.8|17355.8|17353.8|17351|17349|549
1706011800000|2024-01-23 12:10:00|17352.9|17350.9|17353.7|17351.7|17357.3|17355.3|17351.2|17349.2|375
1706012100000|2024-01-23 12:15:00|17353.8|17351.8|17350.7|17348.7|17353.8|17351.8|17347.2|17345.2|531
1706012400000|2024-01-23 12:20:00|17350.8|17348.8|17350.7|17348.7|17354.8|17352.8|17350.4|17348.4|371
1706012700000|2024-01-23 12:25:00|17350.5|17348.5|17347.4|17345.4|17351.2|17349.2|17344.8|17342.8|528
1706013000000|2024-01-23 12:30:00|17347.3|17345.3|17350.3|17348.3|17351.5|17349.5|17346|17344|441
1706013300000|2024-01-23 12:35:00|17350.2|17348.2|17358.7|17356.7|17358.9|17356.9|17348.4|17346.4|617
1706013600000|2024-01-23 12:40:00|17358.8|17356.8|17352.4|17350.4|17364.7|17362.7|17351.3|17349.3|1400
1706013900000|2024-01-23 12:45:00|17352.3|17350.3|17346.9|17344.9|17353.7|17351.7|17345.9|17343.9|977
1706014200000|2024-01-23 12:50:00|17347|17345|17352.2|17350.2|17352.9|17350.9|17343.2|17341.2|919
1706014500000|2024-01-23 12:55:00|17352|17350|17358.7|17356.7|17358.8|17356.8|17351.7|17349.7|688
1706014800000|2024-01-23 13:00:00|17358.5|17356.5|17365.4|17363.4|17369.8|17367.8|17357.7|17355.7|1871
1706015100000|2024-01-23 13:05:00|17365.5|17363.5|17367.3|17365.3|17367.3|17365.3|17360.9|17358.9|682
1706015400000|2024-01-23 13:10:00|17367.2|17365.2|17364.4|17362.4|17367.8|17365.8|17359.2|17357.2|763
1706015700000|2024-01-23 13:15:00|17363.9|17361.9|17369.9|17367.9|17372.5|17370.5|17363.5|17361.5|1140
1706016000000|2024-01-23 13:20:00|17370|17368|17378.8|17376.8|17381.7|17379.7|17369.2|17367.2|1619
1706016300000|2024-01-23 13:25:00|17378.7|17376.7|17384.7|17382.7|17384.9|17382.9|17375.5|17373.5|998
1706016600000|2024-01-23 13:30:00|17384.4|17382.4|17381.9|17379.9|17387.2|17385.2|17376.4|17374.4|1362
1706016900000|2024-01-23 13:35:00|17382|17380|17397.9|17395.9|17401.2|17399.2|17380.9|17378.9|2453
1706017200000|2024-01-23 13:40:00|17397.8|17395.8|17398.2|17396.2|17402.4|17400.4|17396.3|17394.3|1542
1706017500000|2024-01-23 13:45:00|17398.3|17396.3|17385|17383|17398.7|17396.7|17380.8|17378.8|3013
1706017800000|2024-01-23 13:50:00|17384.9|17382.9|17384.9|17382.9|17385.9|17383.9|17378.3|17376.3|1324
1706018100000|2024-01-23 13:55:00|17384.8|17382.8|17376.7|17374.7|17384.9|17382.9|17372.2|17370.2|1857
1706018400000|2024-01-23 14:00:00|17376.4|17374.4|17373.8|17371.8|17376.9|17374.9|17371.2|17369.2|1145
1706018700000|2024-01-23 14:05:00|17373.7|17371.7|17359.9|17357.9|17377.7|17375.7|17359.3|17357.3|2393
1706019000000|2024-01-23 14:10:00|17360.2|17358.2|17368.4|17366.4|17369|17367|17359.7|17357.7|1268
1706019300000|2024-01-23 14:15:00|17368.3|17366.3|17363.4|17361.4|17368.9|17366.9|17360|17358|1082
1706019600000|2024-01-23 14:20:00|17363.7|17361.7|17355.7|17353.7|17363.7|17361.7|17354.7|17352.7|1779
1706019900000|2024-01-23 14:25:00|17355.8|17353.8|17364.7|17362.7|17369.4|17367.4|17352|17350|3289
1706020200000|2024-01-23 14:30:00|17364.2|17363.2|17297|17296|17364.3|17363.3|17292.9|17291.9|20045
1706020500000|2024-01-23 14:35:00|17296.8|17295.8|17332|17331|17340.2|17339.2|17286.7|17285.7|16798
1706020800000|2024-01-23 14:40:00|17331.7|17330.7|17332.9|17331.9|17347.9|17346.9|17327.7|17326.7|11409
1706021100000|2024-01-23 14:45:00|17333|17332|17347.2|17346.2|17350.7|17349.7|17326.2|17325.2|8475
1706021400000|2024-01-23 14:50:00|17347.4|17346.4|17353.7|17352.7|17357.4|17356.4|17339.3|17338.3|8790
1706021700000|2024-01-23 14:55:00|17353.3|17352.3|17349.2|17348.2|17361.9|17360.9|17339.3|17338.3|6742
1706022000000|2024-01-23 15:00:00|17348.7|17347.7|17340.2|17339.2|17359.1|17358.1|17335.2|17334.2|7045
1706022300000|2024-01-23 15:05:00|17340.3|17339.3|17341.6|17340.6|17353.9|17352.9|17331.9|17330.9|6904
1706022600000|2024-01-23 15:10:00|17341.1|17340.1|17352.8|17351.8|17359.2|17358.2|17336.4|17335.4|6906
1706022900000|2024-01-23 15:15:00|17352.6|17351.6|17336.2|17335.2|17356.1|17355.1|17326.1|17325.1|7261
1706023200000|2024-01-23 15:20:00|17338|17337|17317.5|17316.5|17338.3|17337.3|17306.3|17305.3|9995
1706023500000|2024-01-23 15:25:00|17317.2|17316.2|17340.8|17339.8|17344.3|17343.3|17311.6|17310.6|8684
1706023800000|2024-01-23 15:30:00|17341.3|17340.3|17329.8|17328.8|17343.1|17342.1|17323.3|17322.3|5924
1706024100000|2024-01-23 15:35:00|17330.1|17329.1|17349.6|17348.6|17350.3|17349.3|17327.6|17326.6|6993
1706024400000|2024-01-23 15:40:00|17349.3|17348.3|17342.3|17341.3|17353.1|17352.1|17336.8|17335.8|5672
1706024700000|2024-01-23 15:45:00|17341.7|17340.7|17335.1|17334.1|17345.3|17344.3|17330|17329|6515
1706025000000|2024-01-23 15:50:00|17334.8|17333.8|17326.1|17325.1|17337.6|17336.6|17319.6|17318.6|6079
1706025300000|2024-01-23 15:55:00|17326.2|17325.2|17329.1|17328.1|17335.6|17334.6|17323.3|17322.3|4014
1706025600000|2024-01-23 16:00:00|17329.3|17328.3|17345.5|17344.5|17348.5|17347.5|17323.3|17322.3|5226
1706025900000|2024-01-23 16:05:00|17345.3|17344.3|17345.8|17344.8|17355.5|17354.5|17342.1|17341.1|4559
1706026200000|2024-01-23 16:10:00|17345.5|17344.5|17332.5|17331.5|17355|17354|17330.6|17329.6|4942
1706026500000|2024-01-23 16:15:00|17332.6|17331.6|17321.1|17320.1|17335.8|17334.8|17312.1|17311.1|7141
1706026800000|2024-01-23 16:20:00|17320.6|17319.6|17320.1|17319.1|17331.2|17330.2|17316.3|17315.3|4890
1706027100000|2024-01-23 16:25:00|17320|17319|17318.1|17317.1|17324.8|17323.8|17313.2|17312.2|4077
1706027400000|2024-01-23 16:30:00|17318.2|17317.2|17307|17306|17319.3|17318.3|17304.5|17303.5|5145
1706027700000|2024-01-23 16:35:00|17306.8|17305.8|17317.1|17316.1|17322.7|17321.7|17304.2|17303.2|4929
1706028000000|2024-01-23 16:40:00|17317|17316|17325.9|17324.9|17326.4|17325.4|17310.1|17309.1|3640
1706028300000|2024-01-23 16:45:00|17325.7|17324.7|17322.5|17321.5|17334.6|17333.6|17321.9|17320.9|4108
1706028600000|2024-01-23 16:50:00|17322.2|17321.2|17341|17340|17341.5|17340.5|17322.2|17321.2|3574
1706028900000|2024-01-23 16:55:00|17340.9|17339.9|17343.2|17342.2|17344.7|17343.7|17334.9|17333.9|3989
1706029200000|2024-01-23 17:00:00|17343.5|17342.5|17334.4|17333.4|17345.4|17344.4|17329.1|17328.1|3413
1706029500000|2024-01-23 17:05:00|17334.6|17333.6|17334.7|17333.7|17337.1|17336.1|17327.9|17326.9|2461
1706029800000|2024-01-23 17:10:00|17334.9|17333.9|17335.7|17334.7|17340.7|17339.7|17330.5|17329.5|2342
1706030100000|2024-01-23 17:15:00|17335.6|17334.6|17330.7|17329.7|17336|17335|17327.5|17326.5|2073
1706030400000|2024-01-23 17:20:00|17330.6|17329.6|17322.4|17321.4|17334.2|17333.2|17318.2|17317.2|2857
1706030700000|2024-01-23 17:25:00|17322.5|17321.5|17327.4|17326.4|17330.9|17329.9|17321|17320|2049
1706031000000|2024-01-23 17:30:00|17327.5|17326.5|17324.1|17323.1|17331.6|17330.6|17323|17322|1765
1706031300000|2024-01-23 17:35:00|17324.2|17323.2|17329|17328|17333.4|17332.4|17320.5|17319.5|2114
1706031600000|2024-01-23 17:40:00|17328.9|17327.9|17328.9|17327.9|17332.4|17331.4|17324.6|17323.6|1500
1706031900000|2024-01-23 17:45:00|17329|17328|17339.7|17338.7|17342.5|17341.5|17328.2|17327.2|2420
1706032200000|2024-01-23 17:50:00|17339.9|17338.9|17356.4|17355.4|17356.5|17355.5|17339.7|17338.7|4427
1706032500000|2024-01-23 17:55:00|17356.5|17355.5|17366.1|17365.1|17370|17369|17354.4|17353.4|4969
1706032800000|2024-01-23 18:00:00|17366.5|17365.5|17359.1|17358.1|17369.4|17368.4|17357.2|17356.2|3877
1706033100000|2024-01-23 18:05:00|17359.2|17358.2|17353.5|17352.5|17361.2|17360.2|17351|17350|3488
1706033400000|2024-01-23 18:10:00|17353.6|17352.6|17353|17352|17357.7|17356.7|17351.4|17350.4|2046
1706033700000|2024-01-23 18:15:00|17352.9|17351.9|17360|17359|17361.6|17360.6|17351.4|17350.4|2434
1706034000000|2024-01-23 18:20:00|17360.1|17359.1|17355.5|17354.5|17365.9|17364.9|17355.5|17354.5|2633
1706034300000|2024-01-23 18:25:00|17355.6|17354.6|17353.2|17352.2|17361.4|17360.4|17351.6|17350.6|2131
1706034600000|2024-01-23 18:30:00|17353|17352|17347.1|17346.1|17355.1|17354.1|17341.5|17340.5|3311
1706034900000|2024-01-23 18:35:00|17347|17346|17339.2|17338.2|17349.1|17348.1|17336.6|17335.6|2884
1706035200000|2024-01-23 18:40:00|17339.1|17338.1|17346.9|17345.9|17348|17347|17338.5|17337.5|2666
1706035500000|2024-01-23 18:45:00|17346.7|17345.7|17357.5|17356.5|17358.5|17357.5|17345|17344|3578
1706035800000|2024-01-23 18:50:00|17357.6|17356.6|17358.9|17357.9|17364.2|17363.2|17356.4|17355.4|2762
1706036100000|2024-01-23 18:55:00|17359.1|17358.1|17358.2|17357.2|17361.6|17360.6|17348|17347|3443
1706036400000|2024-01-23 19:00:00|17359|17358|17352.7|17351.7|17363.4|17362.4|17351.6|17350.6|3011
1706036700000|2024-01-23 19:05:00|17352.6|17351.6|17348.5|17347.5|17353.1|17352.1|17343.9|17342.9|2812
1706037000000|2024-01-23 19:10:00|17348.4|17347.4|17350.7|17349.7|17360|17359|17347.1|17346.1|2752
1706037300000|2024-01-23 19:15:00|17350.6|17349.6|17350|17349|17351.6|17350.6|17343.1|17342.1|2281
1706037600000|2024-01-23 19:20:00|17349.1|17348.1|17349.2|17348.2|17353|17352|17347|17346|1697
1706037900000|2024-01-23 19:25:00|17349.4|17348.4|17348.6|17347.6|17350.1|17349.1|17341.7|17340.7|2089
1706038200000|2024-01-23 19:30:00|17348.7|17347.7|17344.4|17343.4|17349.4|17348.4|17340.2|17339.2|2050
1706038500000|2024-01-23 19:35:00|17344.5|17343.5|17352.6|17351.6|17354.7|17353.7|17342.4|17341.4|2350
1706038800000|2024-01-23 19:40:00|17352.5|17351.5|17359.4|17358.4|17360.7|17359.7|17352.4|17351.4|2287
1706039100000|2024-01-23 19:45:00|17359.2|17358.2|17365.1|17364.1|17374.9|17373.9|17358.9|17357.9|5230
1706039400000|2024-01-23 19:50:00|17365.2|17364.2|17367.6|17366.6|17368.1|17367.1|17359.6|17358.6|2809
1706039700000|2024-01-23 19:55:00|17367.5|17366.5|17369.9|17368.9|17376.2|17375.2|17367.1|17366.1|3937
1706040000000|2024-01-23 20:00:00|17370|17369|17371.9|17370.9|17376.9|17375.9|17365.4|17364.4|3550
1706040300000|2024-01-23 20:05:00|17372|17371|17378.6|17377.6|17383.7|17382.7|17369.5|17368.5|3685
1706040600000|2024-01-23 20:10:00|17378.5|17377.5|17393.4|17392.4|17398|17397|17378.5|17377.5|5708
1706040900000|2024-01-23 20:15:00|17393.2|17392.2|17390.6|17389.6|17395.5|17394.5|17382.7|17381.7|3894
1706041200000|2024-01-23 20:20:00|17390.5|17389.5|17386.6|17385.6|17394.7|17393.7|17386.2|17385.2|3181
1706041500000|2024-01-23 20:25:00|17386.5|17385.5|17385.2|17384.2|17387.7|17386.7|17381|17380|2838
1706041800000|2024-01-23 20:30:00|17385.4|17384.4|17383.5|17382.5|17390|17389|17380.6|17379.6|4423
1706042100000|2024-01-23 20:35:00|17383.6|17382.6|17376.4|17375.4|17383.7|17382.7|17375.2|17374.2|2982
1706042400000|2024-01-23 20:40:00|17375.5|17374.5|17383.5|17382.5|17384.9|17383.9|17371.9|17370.9|3484
1706042700000|2024-01-23 20:45:00|17383.4|17382.4|17378.4|17377.4|17389|17388|17374.2|17373.2|4357
1706043000000|2024-01-23 20:50:00|17379.2|17378.2|17407.4|17406.4|17407.4|17406.4|17378.7|17377.7|8917
1706043300000|2024-01-23 20:55:00|17407.2|17406.2|17404.1|17403.1|17413.6|17412.6|17401.1|17400.1|16281
1706043600000|2024-01-23 21:00:00|17403.9|17402.9|17406.7|17404.7|17429.6|17427.6|17398.5|17396.5|12595
1706043900000|2024-01-23 21:05:00|17407|17405|17395.9|17393.9|17407.1|17405.1|17385.5|17383.5|3884
1706044200000|2024-01-23 21:10:00|17396|17394|17407.5|17405.5|17407.5|17405.5|17391.5|17389.5|2051
1706044500000|2024-01-23 21:15:00|17407|17405|17414.5|17412.5|17415.6|17413.6|17404|17402|1245
1706044800000|2024-01-23 21:20:00|17414.4|17412.4|17412.6|17410.6|17414.4|17412.4|17409.5|17407.5|584
1706045100000|2024-01-23 21:25:00|17412.5|17410.5|17416.9|17414.9|17417.1|17415.1|17411.1|17409.1|468
1706045400000|2024-01-23 21:30:00|17417|17415|17420|17418|17420.7|17418.7|17415.4|17413.4|629
1706045700000|2024-01-23 21:35:00|17420.1|17418.1|17422.4|17420.4|17423.1|17421.1|17418.4|17416.4|470
1706046000000|2024-01-23 21:40:00|17422.5|17420.5|17429.7|17427.7|17430.7|17428.7|17422.2|17420.2|1091
1706046300000|2024-01-23 21:45:00|17429.6|17427.6|17431.9|17429.9|17431.9|17429.9|17427|17425|688
1706046600000|2024-01-23 21:50:00|17431.6|17429.6|17429.9|17427.9|17433.6|17431.6|17428.9|17426.9|575
1706046900000|2024-01-23 21:55:00|17429.7|17427.7|17430.4|17425.4|17431.4|17429.4|17426.6|17424.6|640
1706047200000|2024-01-23 22:00:00|17430.3|17425.3|17432.3|17427.3|17432.4|17427.4|17426.8|17421.8|0
1706047500000|2024-01-23 22:05:00|17432|17427|17430.4|17425.4|17432.5|17427.5|17430|17425|0
1706047800000|2024-01-23 22:10:00|17430.6|17425.6|17429.8|17424.8|17431|17426|17429.1|17424.1|0
1706048100000|2024-01-23 22:15:00|17429.4|17424.4|17430.4|17425.4|17431.3|17426.3|17429.3|17424.3|0
1706048400000|2024-01-23 22:20:00|17430.6|17425.6|17430.9|17425.9|17433.3|17428.3|17430.6|17425.6|0
1706048700000|2024-01-23 22:25:00|17430.8|17425.8|17431.2|17426.2|17432.5|17427.5|17430.8|17425.8|0
1706049000000|2024-01-23 22:30:00|17431.1|17426.1|17432.2|17427.2|17432.2|17427.2|17430.9|17425.9|0
1706049300000|2024-01-23 22:35:00|17431.5|17426.5|17430.7|17425.7|17431.9|17426.9|17430.6|17425.6|0
1706049600000|2024-01-23 22:40:00|17430.2|17425.2|17430.1|17425.1|17430.3|17425.3|17430|17425|0
1706049900000|2024-01-23 22:45:00|17430.3|17425.3|17431.5|17426.5|17431.5|17426.5|17430.1|17425.1|0
1706050200000|2024-01-23 22:50:00|17432.3|17427.3|17431.3|17426.3|17432.4|17427.4|17430.8|17425.8|0
1706050500000|2024-01-23 22:55:00|17431.2|17426.2|17430.9|17425.9|17431.4|17426.4|17430.4|17425.4|0
1706050800000|2024-01-23 23:00:00|17428.7|17426.7|17440.5|17438.5|17443|17441|17428.7|17426.7|1545
1706051100000|2024-01-23 23:05:00|17440|17438|17447|17445|17451.6|17449.6|17439.7|17437.7|948
1706051400000|2024-01-23 23:10:00|17447.6|17445.6|17448.5|17446.5|17452|17450|17445|17443|560
1706051700000|2024-01-23 23:15:00|17448.4|17446.4|17448.5|17446.5|17450.6|17448.6|17447.4|17445.4|210
1706052000000|2024-01-23 23:20:00|17448.4|17446.4|17449|17447|17451|17449|17447.2|17445.2|191
1706052300000|2024-01-23 23:25:00|17448.5|17446.5|17448.2|17446.2|17449.6|17447.6|17447.5|17445.5|169
1706052600000|2024-01-23 23:30:00|17448.4|17446.4|17448.5|17446.5|17450.1|17448.1|17446.6|17444.6|258
1706052900000|2024-01-23 23:35:00|17448.6|17446.6|17450.5|17448.5|17452.2|17450.2|17448.5|17446.5|395
1706053200000|2024-01-23 23:40:00|17450.4|17448.4|17449.2|17447.2|17452.7|17450.7|17449.2|17447.2|235
1706053500000|2024-01-23 23:45:00|17449.4|17447.4|17449.5|17447.5|17451.1|17449.1|17448.2|17446.2|201
1706053800000|2024-01-23 23:50:00|17449.2|17447.2|17450|17448|17450.7|17448.7|17447.7|17445.7|171
1706054100000|2024-01-23 23:55:00|17450.1|17448.1|17451.1|17449.1|17452.9|17450.9|17449.9|17447.9|216
1706054400000|2024-01-24 00:00:00|17450.7|17448.7|17448.7|17446.7|17452.1|17450.1|17447.7|17445.7|290
1706054700000|2024-01-24 00:05:00|17448.6|17446.6|17447.7|17445.7|17449.1|17447.1|17446.1|17444.1|270
1706055000000|2024-01-24 00:10:00|17447.6|17445.6|17447.5|17445.5|17449|17447|17447.2|17445.2|136
1706055300000|2024-01-24 00:15:00|17447.4|17445.4|17452.9|17450.9|17453.2|17451.2|17447|17445|528
1706055600000|2024-01-24 00:20:00|17453.2|17451.2|17451|17449|17453.4|17451.4|17450.5|17448.5|192
1706055900000|2024-01-24 00:25:00|17451.1|17449.1|17448|17446|17451.1|17449.1|17447.2|17445.2|312
1706056200000|2024-01-24 00:30:00|17447.9|17445.9|17446.2|17444.2|17449.7|17447.7|17445.9|17443.9|226
1706056500000|2024-01-24 00:35:00|17446.4|17444.4|17448.2|17446.2|17449.6|17447.6|17445.9|17443.9|249
1706056800000|2024-01-24 00:40:00|17448.4|17446.4|17450.9|17448.9|17451.1|17449.1|17448.2|17446.2|136
1706057100000|2024-01-24 00:45:00|17451|17449|17451.4|17449.4|17452.4|17450.4|17449|17447|176
1706057400000|2024-01-24 00:50:00|17451.5|17449.5|17458|17456|17458.5|17456.5|17451.1|17449.1|660
1706057700000|2024-01-24 00:55:00|17458.1|17456.1|17460.5|17458.5|17463.5|17461.5|17456|17454|855
1706058000000|2024-01-24 01:00:00|17460|17458|17449.2|17447.2|17460.4|17458.4|17448.5|17446.5|892
1706058300000|2024-01-24 01:05:00|17449.4|17447.4|17448.5|17446.5|17450.2|17448.2|17447.7|17445.7|334
1706058600000|2024-01-24 01:10:00|17448.4|17446.4|17449.7|17447.7|17452.9|17450.9|17448|17446|401
1706058900000|2024-01-24 01:15:00|17449.6|17447.6|17447|17445|17450.9|17448.9|17444.6|17442.6|567
1706059200000|2024-01-24 01:20:00|17447.1|17445.1|17447.5|17445.5|17449.4|17447.4|17444.2|17442.2|285
1706059500000|2024-01-24 01:25:00|17447.6|17445.6|17449|17447|17450|17448|17447.1|17445.1|200
1706059800000|2024-01-24 01:30:00|17448.9|17446.9|17454.1|17452.1|17454.1|17452.1|17448.9|17446.9|371
1706060100000|2024-01-24 01:35:00|17454|17452|17454.5|17452.5|17457.7|17455.7|17452.4|17450.4|443
1706060400000|2024-01-24 01:40:00|17454.9|17452.9|17454.7|17452.7|17458.4|17456.4|17453|17451|379
1706060700000|2024-01-24 01:45:00|17454.6|17452.6|17456.2|17454.2|17456.6|17454.6|17451.7|17449.7|272
1706061000000|2024-01-24 01:50:00|17456.4|17454.4|17457.7|17455.7|17458.6|17456.6|17454.9|17452.9|308
1706061300000|2024-01-24 01:55:00|17457.9|17455.9|17457.7|17455.7|17459.1|17457.1|17455.7|17453.7|407
1706061600000|2024-01-24 02:00:00|17457.9|17455.9|17458|17456|17462.2|17460.2|17457.4|17455.4|527
1706061900000|2024-01-24 02:05:00|17458.1|17456.1|17460.5|17458.5|17460.9|17458.9|17455.2|17453.2|333
1706062200000|2024-01-24 02:10:00|17460.6|17458.6|17455|17453|17460.7|17458.7|17454.9|17452.9|245
1706062500000|2024-01-24 02:15:00|17454.9|17452.9|17455.1|17453.1|17458.3|17456.3|17453.4|17451.4|358
1706062800000|2024-01-24 02:20:00|17455.3|17453.3|17458.4|17456.4|17458.9|17456.9|17454.5|17452.5|231
1706063100000|2024-01-24 02:25:00|17458.5|17456.5|17460.3|17458.3|17460.4|17458.4|17457.4|17455.4|208
1706063400000|2024-01-24 02:30:00|17460.1|17458.1|17460.8|17458.8|17461.4|17459.4|17458.5|17456.5|214
1706063700000|2024-01-24 02:35:00|17460.9|17458.9|17459.8|17457.8|17462.1|17460.1|17457.5|17455.5|232
1706064000000|2024-01-24 02:40:00|17459.9|17457.9|17459.1|17457.1|17460.1|17458.1|17457|17455|128
1706064300000|2024-01-24 02:45:00|17459.3|17457.3|17460.5|17458.5|17461.1|17459.1|17458|17456|111
1706064600000|2024-01-24 02:50:00|17460.4|17458.4|17462.5|17460.5|17462.6|17460.6|17459.8|17457.8|158
1706064900000|2024-01-24 02:55:00|17462.4|17460.4|17465.1|17463.1|17465.4|17463.4|17461|17459|278
1706065200000|2024-01-24 03:00:00|17464.9|17462.9|17466.3|17464.3|17466.4|17464.4|17463.6|17461.6|263
1706065500000|2024-01-24 03:05:00|17466.5|17464.5|17465.1|17463.1|17467.4|17465.4|17463.9|17461.9|372
1706065800000|2024-01-24 03:10:00|17465.3|17463.3|17470.5|17468.5|17471.5|17469.5|17463.6|17461.6|522
1706066100000|2024-01-24 03:15:00|17470.4|17468.4|17474.5|17472.5|17474.9|17472.9|17470|17468|514
1706066400000|2024-01-24 03:20:00|17474.4|17472.4|17474.8|17472.8|17475.8|17473.8|17472.5|17470.5|321
1706066700000|2024-01-24 03:25:00|17474.9|17472.9|17471.3|17469.3|17475.3|17473.3|17470.8|17468.8|411
1706067000000|2024-01-24 03:30:00|17471.4|17469.4|17472.4|17470.4|17473.8|17471.8|17470.9|17468.9|222
1706067300000|2024-01-24 03:35:00|17472.3|17470.3|17473|17471|17473.8|17471.8|17471.4|17469.4|184
1706067600000|2024-01-24 03:40:00|17472.9|17470.9|17470.8|17468.8|17473.3|17471.3|17470.1|17468.1|297
1706067900000|2024-01-24 03:45:00|17470.6|17468.6|17469|17467|17471.1|17469.1|17468|17466|401
1706068200000|2024-01-24 03:50:00|17469.1|17467.1|17467.8|17465.8|17470.9|17468.9|17466.9|17464.9|356
1706068500000|2024-01-24 03:55:00|17467.9|17465.9|17472.1|17470.1|17472.8|17470.8|17466.5|17464.5|311
1706068800000|2024-01-24 04:00:00|17472|17470|17470.3|17468.3|17472.8|17470.8|17469.6|17467.6|160
1706069100000|2024-01-24 04:05:00|17470.4|17468.4|17470.9|17468.9|17471.8|17469.8|17468.1|17466.1|192
1706069400000|2024-01-24 04:10:00|17471|17469|17467.8|17465.8|17471.3|17469.3|17467.1|17465.1|153
1706069700000|2024-01-24 04:15:00|17467.4|17465.4|17467.8|17465.8|17469.4|17467.4|17467.3|17465.3|109
1706070000000|2024-01-24 04:20:00|17467.9|17465.9|17471.3|17469.3|17471.5|17469.5|17467.3|17465.3|159
1706070300000|2024-01-24 04:25:00|17471.1|17469.1|17471.8|17469.8|17472.3|17470.3|17469.6|17467.6|173
1706070600000|2024-01-24 04:30:00|17471.9|17469.9|17471.6|17469.6|17472.5|17470.5|17471.1|17469.1|126
1706070900000|2024-01-24 04:35:00|17471.8|17469.8|17472.8|17470.8|17475.3|17473.3|17471.4|17469.4|258
1706071200000|2024-01-24 04:40:00|17472.6|17470.6|17472.4|17470.4|17473|17471|17471|17469|113
1706071500000|2024-01-24 04:45:00|17472.5|17470.5|17472|17470|17473.8|17471.8|17471.8|17469.8|99
1706071800000|2024-01-24 04:50:00|17471.9|17469.9|17470.1|17468.1|17473|17471|17470.1|17468.1|115
1706072100000|2024-01-24 04:55:00|17470|17468|17472.9|17470.9|17473.3|17471.3|17470|17468|114
1706072400000|2024-01-24 05:00:00|17473|17471|17472.8|17470.8|17473.4|17471.4|17469|17467|223
1706072700000|2024-01-24 05:05:00|17472.6|17470.6|17474.8|17472.8|17475.3|17473.3|17469.9|17467.9|216
1706073000000|2024-01-24 05:10:00|17474.6|17472.6|17472.4|17470.4|17475|17473|17471.3|17469.3|169
1706073300000|2024-01-24 05:15:00|17472.5|17470.5|17472|17470|17473.1|17471.1|17469.8|17467.8|165
1706073600000|2024-01-24 05:20:00|17471.9|17469.9|17473.1|17471.1|17475|17473|17471.1|17469.1|172
1706073900000|2024-01-24 05:25:00|17473|17471|17480.5|17478.5|17480.8|17478.8|17473|17471|673
1706074200000|2024-01-24 05:30:00|17480.6|17478.6|17483.6|17481.6|17484.3|17482.3|17478.6|17476.6|432
1706074500000|2024-01-24 05:35:00|17483.8|17481.8|17485.4|17483.4|17487.6|17485.6|17482.1|17480.1|468
1706074800000|2024-01-24 05:40:00|17485.3|17483.3|17484.6|17482.6|17486.9|17484.9|17484|17482|233
1706075100000|2024-01-24 05:45:00|17484.5|17482.5|17485.5|17483.5|17485.5|17483.5|17482.6|17480.6|232
1706075400000|2024-01-24 05:50:00|17485.4|17483.4|17483.8|17481.8|17485.4|17483.4|17482.4|17480.4|193
1706075700000|2024-01-24 05:55:00|17483.9|17481.9|17481.8|17479.8|17484.6|17482.6|17481.5|17479.5|253
1706076000000|2024-01-24 06:00:00|17482|17480|17484.8|17482.8|17490.9|17488.9|17479.3|17477.3|1259
1706076300000|2024-01-24 06:05:00|17485|17483|17489.5|17487.5|17492.1|17490.1|17484.8|17482.8|656
1706076600000|2024-01-24 06:10:00|17489.4|17487.4|17495|17493|17495.8|17493.8|17489|17487|689
1706076900000|2024-01-24 06:15:00|17494.9|17492.9|17495|17493|17496.1|17494.1|17492.8|17490.8|328
1706077200000|2024-01-24 06:20:00|17494.9|17492.9|17498.3|17496.3|17499|17497|17492.8|17490.8|640
1706077500000|2024-01-24 06:25:00|17498.4|17496.4|17494.5|17492.5|17499.3|17497.3|17494.5|17492.5|302
1706077800000|2024-01-24 06:30:00|17494.6|17492.6|17492.3|17490.3|17496.8|17494.8|17491.3|17489.3|512
1706078100000|2024-01-24 06:35:00|17492.1|17490.1|17496|17494|17496.3|17494.3|17491.5|17489.5|258
1706078400000|2024-01-24 06:40:00|17496.1|17494.1|17496.3|17494.3|17497.3|17495.3|17492.8|17490.8|214
1706078700000|2024-01-24 06:45:00|17496.1|17494.1|17498.4|17496.4|17498.4|17496.4|17494.4|17492.4|312
1706079000000|2024-01-24 06:50:00|17498.3|17496.3|17507.3|17505.3|17509.8|17507.8|17498.3|17496.3|1303
1706079300000|2024-01-24 06:55:00|17507.1|17505.1|17498.8|17496.8|17508.3|17506.3|17498.8|17496.8|702
1706079600000|2024-01-24 07:00:00|17498.9|17496.9|17503.6|17501.6|17503.8|17501.8|17495.6|17493.6|2147
1706079900000|2024-01-24 07:05:00|17503.8|17501.8|17502.8|17500.8|17506.3|17504.3|17501.5|17499.5|846
1706080200000|2024-01-24 07:10:00|17502.6|17500.6|17504.3|17502.3|17505.9|17503.9|17499|17497|440
1706080500000|2024-01-24 07:15:00|17504.1|17502.1|17500.8|17498.8|17506.3|17504.3|17498.9|17496.9|446
1706080800000|2024-01-24 07:20:00|17500.9|17498.9|17502.5|17500.5|17504.4|17502.4|17498.8|17496.8|354
1706081100000|2024-01-24 07:25:00|17502.4|17500.4|17499.6|17497.6|17503.8|17501.8|17496.9|17494.9|323
1706081400000|2024-01-24 07:30:00|17499.5|17497.5|17504.5|17502.5|17504.5|17502.5|17499.1|17497.1|408
1706081700000|2024-01-24 07:35:00|17504.4|17502.4|17514.8|17512.8|17514.8|17512.8|17502.8|17500.8|1535
1706082000000|2024-01-24 07:40:00|17514.4|17512.4|17519|17517|17520|17518|17514|17512|1182
1706082300000|2024-01-24 07:45:00|17519.4|17517.4|17509.3|17507.3|17519.6|17517.6|17507.3|17505.3|1072
1706082600000|2024-01-24 07:50:00|17509.1|17507.1|17504|17502|17509.8|17507.8|17503.5|17501.5|667
1706082900000|2024-01-24 07:55:00|17503.9|17501.9|17511.8|17509.8|17511.9|17509.9|17499.3|17497.3|1247
1706083200000|2024-01-24 08:00:00|17512.3|17510.3|17514.6|17512.6|17516.9|17514.9|17507.5|17505.5|1456
1706083500000|2024-01-24 08:05:00|17514.5|17512.5|17511.5|17509.5|17516.6|17514.6|17506.4|17504.4|1006
1706083800000|2024-01-24 08:10:00|17511.4|17509.4|17512.5|17510.5|17516.9|17514.9|17509.5|17507.5|804
1706084100000|2024-01-24 08:15:00|17513.4|17511.4|17514.6|17512.6|17515.8|17513.8|17509.6|17507.6|631
1706084400000|2024-01-24 08:20:00|17514.5|17512.5|17513|17511|17519.5|17517.5|17513|17511|779
1706084700000|2024-01-24 08:25:00|17513.1|17511.1|17511|17509|17513.8|17511.8|17506.6|17504.6|757
1706085000000|2024-01-24 08:30:00|17510.8|17508.8|17520.5|17518.5|17521.5|17519.5|17510.5|17508.5|1002
1706085300000|2024-01-24 08:35:00|17520.6|17518.6|17520.8|17518.8|17523.6|17521.6|17516.1|17514.1|850
1706085600000|2024-01-24 08:40:00|17520.6|17518.6|17518|17516|17524.4|17522.4|17517.8|17515.8|730
1706085900000|2024-01-24 08:45:00|17517.8|17515.8|17515.8|17513.8|17520.1|17518.1|17514.3|17512.3|632
1706086200000|2024-01-24 08:50:00|17515.9|17513.9|17526.4|17524.4|17527|17525|17515.8|17513.8|1006
1706086500000|2024-01-24 08:55:00|17526|17524|17527.8|17525.8|17531.8|17529.8|17525.5|17523.5|1321
1706086800000|2024-01-24 09:00:00|17527.3|17525.3|17527.6|17525.6|17531.8|17529.8|17523.9|17521.9|859
1706087100000|2024-01-24 09:05:00|17528.3|17526.3|17532|17530|17534.5|17532.5|17525|17523|711
1706087400000|2024-01-24 09:10:00|17531.9|17529.9|17525.6|17523.6|17532.3|17530.3|17524.9|17522.9|549
1706087700000|2024-01-24 09:15:00|17525.5|17523.5|17526.3|17524.3|17526.9|17524.9|17521.6|17519.6|813
1706088000000|2024-01-24 09:20:00|17526.4|17524.4|17538.8|17536.8|17541.6|17539.6|17526.1|17524.1|1366
1706088300000|2024-01-24 09:25:00|17538.9|17536.9|17535|17533|17543.8|17541.8|17535|17533|1195
1706088600000|2024-01-24 09:30:00|17534.9|17532.9|17538.8|17536.8|17539.1|17537.1|17532.8|17530.8|720
1706088900000|2024-01-24 09:35:00|17538.6|17536.6|17540.5|17538.5|17542.6|17540.6|17535.8|17533.8|594
1706089200000|2024-01-24 09:40:00|17540.1|17538.1|17540.8|17538.8|17544.5|17542.5|17539.3|17537.3|689
1706089500000|2024-01-24 09:45:00|17540.6|17538.6|17540.3|17538.3|17541|17539|17537.1|17535.1|555
1706089800000|2024-01-24 09:50:00|17540.4|17538.4|17538.5|17536.5|17542.3|17540.3|17534.9|17532.9|413
1706090100000|2024-01-24 09:55:00|17538.4|17536.4|17539.8|17537.8|17542|17540|17536.5|17534.5|437
1706090400000|2024-01-24 10:00:00|17539.6|17537.6|17541.6|17539.6|17542.1|17540.1|17538.8|17536.8|381
1706090700000|2024-01-24 10:05:00|17541.5|17539.5|17537.3|17535.3|17543.5|17541.5|17536.5|17534.5|640
1706091000000|2024-01-24 10:10:00|17537.4|17535.4|17534.3|17532.3|17538.3|17536.3|17533.1|17531.1|436
1706091300000|2024-01-24 10:15:00|17534.5|17532.5|17530|17528|17537|17535|17529.5|17527.5|589
1706091600000|2024-01-24 10:20:00|17530.1|17528.1|17527.5|17525.5|17530.8|17528.8|17526.6|17524.6|693
1706091900000|2024-01-24 10:25:00|17527.4|17525.4|17528.1|17526.1|17530.4|17528.4|17525.1|17523.1|530
1706092200000|2024-01-24 10:30:00|17528.5|17526.5|17529|17527|17531.8|17529.8|17526.6|17524.6|506
1706092500000|2024-01-24 10:35:00|17529.5|17527.5|17531.8|17529.8|17533.4|17531.4|17528.4|17526.4|530
1706092800000|2024-01-24 10:40:00|17531.6|17529.6|17531|17529|17533|17531|17529.8|17527.8|373
1706093100000|2024-01-24 10:45:00|17531.1|17529.1|17528.3|17526.3|17531.5|17529.5|17524.6|17522.6|648
1706093400000|2024-01-24 10:50:00|17528.4|17526.4|17524.8|17522.8|17528.5|17526.5|17521.1|17519.1|615
1706093700000|2024-01-24 10:55:00|17524.9|17522.9|17529.6|17527.6|17530.6|17528.6|17524.6|17522.6|584
1706094000000|2024-01-24 11:00:00|17529.5|17527.5|17525.6|17523.6|17533.1|17531.1|17524.8|17522.8|965
1706094300000|2024-01-24 11:05:00|17525.8|17523.8|17533.8|17531.8|17535.1|17533.1|17523.1|17521.1|822
1706094600000|2024-01-24 11:10:00|17533.9|17531.9|17539.5|17537.5|17540.6|17538.6|17533.9|17531.9|845
1706094900000|2024-01-24 11:15:00|17539.4|17537.4|17531.3|17529.3|17539.6|17537.6|17531.1|17529.1|492
1706095200000|2024-01-24 11:20:00|17531.1|17529.1|17527.3|17525.3|17531.4|17529.4|17524|17522|737
1706095500000|2024-01-24 11:25:00|17526.6|17524.6|17526.5|17524.5|17526.6|17524.6|17521.6|17519.6|717
1706095800000|2024-01-24 11:30:00|17526.6|17524.6|17525.5|17523.5|17529.5|17527.5|17523.8|17521.8|369
1706096100000|2024-01-24 11:35:00|17525|17523|17526.3|17524.3|17528|17526|17524.3|17522.3|362
1706096400000|2024-01-24 11:40:00|17526.1|17524.1|17526|17524|17528.3|17526.3|17522.8|17520.8|363
1706096700000|2024-01-24 11:45:00|17525.9|17523.9|17529.3|17527.3|17529.4|17527.4|17522.4|17520.4|510
1706097000000|2024-01-24 11:50:00|17529.4|17527.4|17527.9|17525.9|17532.1|17530.1|17526.3|17524.3|524
1706097300000|2024-01-24 11:55:00|17527.8|17525.8|17524|17522|17528.6|17526.6|17523.8|17521.8|375
1706097600000|2024-01-24 12:00:00|17523.3|17521.3|17524|17522|17527.6|17525.6|17520|17518|1019
1706097900000|2024-01-24 12:05:00|17524.1|17522.1|17525.8|17523.8|17526.3|17524.3|17521.3|17519.3|478
1706098200000|2024-01-24 12:10:00|17526|17524|17530.5|17528.5|17532.8|17530.8|17525.6|17523.6|668
1706098500000|2024-01-24 12:15:00|17530.6|17528.6|17528.5|17526.5|17532.9|17530.9|17526.6|17524.6|666
1706098800000|2024-01-24 12:20:00|17528.3|17526.3|17533.8|17531.8|17534.4|17532.4|17527.5|17525.5|550
1706099100000|2024-01-24 12:25:00|17533.6|17531.6|17530.5|17528.5|17533.9|17531.9|17527.8|17525.8|443
1706099400000|2024-01-24 12:30:00|17530.4|17528.4|17535.5|17533.5|17535.6|17533.6|17530|17528|629
1706099700000|2024-01-24 12:35:00|17535.4|17533.4|17546|17544|17549|17547|17533.9|17531.9|1590
1706100000000|2024-01-24 12:40:00|17546.1|17544.1|17541|17539|17546.6|17544.6|17540.8|17538.8|1008
1706100300000|2024-01-24 12:45:00|17541.1|17539.1|17543.5|17541.5|17545.3|17543.3|17538.9|17536.9|695
1706100600000|2024-01-24 12:50:00|17543.6|17541.6|17540.3|17538.3|17546.9|17544.9|17540.1|17538.1|760
1706100900000|2024-01-24 12:55:00|17540.4|17538.4|17541.8|17539.8|17543.8|17541.8|17537|17535|748
1706101200000|2024-01-24 13:00:00|17541.6|17539.6|17553.4|17551.4|17553.6|17551.6|17540.5|17538.5|1724
1706101500000|2024-01-24 13:05:00|17553.5|17551.5|17555.1|17553.1|17560.9|17558.9|17551.3|17549.3|2806
1706101800000|2024-01-24 13:10:00|17555.3|17553.3|17564|17562|17566|17564|17554.8|17552.8|2334
1706102100000|2024-01-24 13:15:00|17564.1|17562.1|17561.9|17559.9|17565|17563|17557.3|17555.3|1333
1706102400000|2024-01-24 13:20:00|17561.8|17559.8|17564.5|17562.5|17565.8|17563.8|17559.8|17557.8|1135
1706102700000|2024-01-24 13:25:00|17564.4|17562.4|17567|17565|17568.9|17566.9|17559.5|17557.5|1423
1706103000000|2024-01-24 13:30:00|17566.9|17564.9|17567.3|17565.3|17570.6|17568.6|17564.9|17562.9|1255
1706103300000|2024-01-24 13:35:00|17567.4|17565.4|17557.8|17555.8|17568.8|17566.8|17554.8|17552.8|1917
1706103600000|2024-01-24 13:40:00|17558.1|17556.1|17550|17548|17558.5|17556.5|17549.9|17547.9|1264
1706103900000|2024-01-24 13:45:00|17550.1|17548.1|17549.5|17547.5|17552.9|17550.9|17547.8|17545.8|1325
1706104200000|2024-01-24 13:50:00|17549.6|17547.6|17546.3|17544.3|17552.5|17550.5|17544|17542|1367
1706104500000|2024-01-24 13:55:00|17546.4|17544.4|17542.8|17540.8|17546.8|17544.8|17534.4|17532.4|3066
1706104800000|2024-01-24 14:00:00|17542.9|17540.9|17543.5|17541.5|17547.9|17545.9|17539.5|17537.5|1358
1706105100000|2024-01-24 14:05:00|17543.4|17541.4|17547.3|17545.3|17548.6|17546.6|17539.9|17537.9|1289
1706105400000|2024-01-24 14:10:00|17547.5|17545.5|17549|17547|17549.4|17547.4|17544.4|17542.4|878
1706105700000|2024-01-24 14:15:00|17549.1|17547.1|17555.8|17553.8|17557.4|17555.4|17548.4|17546.4|1885
1706106000000|2024-01-24 14:20:00|17556|17554|17562.8|17560.8|17565.1|17563.1|17555.9|17553.9|2896
1706106300000|2024-01-24 14:25:00|17563.3|17561.3|17570.5|17568.5|17572.3|17570.3|17558|17556|3076
1706106600000|2024-01-24 14:30:00|17570|17569|17539|17538|17573.5|17572.5|17536.5|17535.5|19154
1706106900000|2024-01-24 14:35:00|17538.8|17537.8|17516.5|17515.5|17541|17540|17515.8|17514.8|15770
1706107200000|2024-01-24 14:40:00|17517.4|17516.4|17533.4|17532.4|17540.3|17539.3|17515.6|17514.6|8035
1706107500000|2024-01-24 14:45:00|17533.5|17532.5|17532.5|17531.5|17547.3|17546.3|17518.3|17517.3|12322
1706107800000|2024-01-24 14:50:00|17531.4|17530.4|17547.1|17546.1|17552.6|17551.6|17529.9|17528.9|10660
1706108100000|2024-01-24 14:55:00|17548.1|17547.1|17546.4|17545.4|17555.4|17554.4|17538.7|17537.7|9386
1706108400000|2024-01-24 15:00:00|17546.5|17545.5|17529.1|17528.1|17548.4|17547.4|17515.6|17514.6|12808
1706108700000|2024-01-24 15:05:00|17528.6|17527.6|17557.1|17556.1|17561.6|17560.6|17522.7|17521.7|10556
1706109000000|2024-01-24 15:10:00|17557.2|17556.2|17565.4|17564.4|17571.1|17570.1|17548.9|17547.9|9395
1706109300000|2024-01-24 15:15:00|17565.7|17564.7|17580|17579|17590|17589|17565.6|17564.6|12272
1706109600000|2024-01-24 15:20:00|17579.3|17578.3|17581.4|17580.4|17584.9|17583.9|17571.2|17570.2|6789
1706109900000|2024-01-24 15:25:00|17581.6|17580.6|17591.4|17590.4|17593.9|17592.9|17579.7|17578.7|7038
1706110200000|2024-01-24 15:30:00|17591.6|17590.6|17596.7|17595.7|17600.2|17599.2|17584.8|17583.8|6487
1706110500000|2024-01-24 15:35:00|17597.2|17596.2|17620.2|17619.2|17620.3|17619.3|17594.6|17593.6|9337
1706110800000|2024-01-24 15:40:00|17623.3|17622.3|17638.8|17637.8|17639.2|17638.2|17612.8|17611.8|12058
1706111100000|2024-01-24 15:45:00|17639.1|17638.1|17631.1|17630.1|17641.1|17640.1|17615.9|17614.9|9439
1706111400000|2024-01-24 15:50:00|17630.9|17629.9|17610.2|17609.2|17631.7|17630.7|17599.2|17598.2|10257
1706111700000|2024-01-24 15:55:00|17610.1|17609.1|17611.9|17610.9|17613.4|17612.4|17598.9|17597.9|6485
1706112000000|2024-01-24 16:00:00|17612.3|17611.3|17614.8|17613.8|17619.7|17618.7|17608.2|17607.2|6981
1706112300000|2024-01-24 16:05:00|17614.7|17613.7|17588.1|17587.1|17615.7|17614.7|17575.2|17574.2|10971
1706112600000|2024-01-24 16:10:00|17588.2|17587.2|17571.6|17570.6|17592.1|17591.1|17567.9|17566.9|7463
1706112900000|2024-01-24 16:15:00|17571.7|17570.7|17587.7|17586.7|17588.2|17587.2|17564.4|17563.4|7581
1706113200000|2024-01-24 16:20:00|17587.4|17586.4|17587.4|17586.4|17598.6|17597.6|17581.7|17580.7|6046
1706113500000|2024-01-24 16:25:00|17587.6|17586.6|17584.6|17583.6|17596.9|17595.9|17580.1|17579.1|4530
1706113800000|2024-01-24 16:30:00|17584.7|17583.7|17583.2|17582.2|17591.3|17590.3|17578.1|17577.1|5433
1706114100000|2024-01-24 16:35:00|17583.1|17582.1|17588.7|17587.7|17595.9|17594.9|17581.3|17580.3|4683
1706114400000|2024-01-24 16:40:00|17588.5|17587.5|17582.8|17581.8|17599.2|17598.2|17581.2|17580.2|4787
1706114700000|2024-01-24 16:45:00|17583.5|17582.5|17601|17600|17604.3|17603.3|17579|17578|6054
1706115000000|2024-01-24 16:50:00|17601.2|17600.2|17620|17619|17620.4|17619.4|17600.8|17599.8|6634
1706115300000|2024-01-24 16:55:00|17619.9|17618.9|17625.5|17624.5|17629.5|17628.5|17617.2|17616.2|6542
1706115600000|2024-01-24 17:00:00|17626|17625|17624.2|17623.2|17629|17628|17615.4|17614.4|5049
1706115900000|2024-01-24 17:05:00|17624.3|17623.3|17636.7|17635.7|17637.4|17636.4|17618.8|17617.8|4586
1706116200000|2024-01-24 17:10:00|17636.4|17635.4|17619.5|17618.5|17643.4|17642.4|17613.2|17612.2|8766
1706116500000|2024-01-24 17:15:00|17619.4|17618.4|17616.8|17615.8|17623.8|17622.8|17613.4|17612.4|3727
1706116800000|2024-01-24 17:20:00|17617|17616|17631.2|17630.2|17631.4|17630.4|17612|17611|4282
1706117100000|2024-01-24 17:25:00|17631.5|17630.5|17638.5|17637.5|17649.5|17648.5|17631|17630|7665
1706117400000|2024-01-24 17:30:00|17639.4|17638.4|17661.7|17660.7|17662.9|17661.9|17639.3|17638.3|6766
1706117700000|2024-01-24 17:35:00|17661.5|17660.5|17653.8|17652.8|17665.5|17664.5|17645.3|17644.3|5753
1706118000000|2024-01-24 17:40:00|17654|17653|17651.2|17650.2|17654.9|17653.9|17648|17647|2574
1706118300000|2024-01-24 17:45:00|17651|17650|17660.3|17659.3|17662.7|17661.7|17648.2|17647.2|4305
1706118600000|2024-01-24 17:50:00|17660.4|17659.4|17667.7|17666.7|17668.7|17667.7|17656.4|17655.4|4890
1706118900000|2024-01-24 17:55:00|17667.5|17666.5|17660.8|17659.8|17668.7|17667.7|17658|17657|4024
1706119200000|2024-01-24 18:00:00|17661|17660|17632|17631|17661|17660|17626.3|17625.3|9766
1706119500000|2024-01-24 18:05:00|17632.3|17631.3|17630.8|17629.8|17640.3|17639.3|17616.9|17615.9|6911
1706119800000|2024-01-24 18:10:00|17630.7|17629.7|17616.8|17615.8|17635.4|17634.4|17615.3|17614.3|5108
1706120100000|2024-01-24 18:15:00|17616.4|17615.4|17608.3|17607.3|17618.5|17617.5|17597.5|17596.5|9217
1706120400000|2024-01-24 18:20:00|17608.2|17607.2|17617.8|17616.8|17619.4|17618.4|17607.5|17606.5|5014
1706120700000|2024-01-24 18:25:00|17617.9|17616.9|17634.5|17633.5|17642.7|17641.7|17614.8|17613.8|7187
1706121000000|2024-01-24 18:30:00|17634.7|17633.7|17622.3|17621.3|17636.4|17635.4|17614.7|17613.7|5396
1706121300000|2024-01-24 18:35:00|17622.4|17621.4|17587.3|17586.3|17624.8|17623.8|17586.8|17585.8|6846
1706121600000|2024-01-24 18:40:00|17587.2|17586.2|17583.5|17582.5|17601.7|17600.7|17578|17577|8253
1706121900000|2024-01-24 18:45:00|17583.8|17582.8|17580.8|17579.8|17587.8|17586.8|17573.9|17572.9|5494
1706122200000|2024-01-24 18:50:00|17580.9|17579.9|17586.3|17585.3|17590.3|17589.3|17572.8|17571.8|5175
1706122500000|2024-01-24 18:55:00|17586.4|17585.4|17590.5|17589.5|17596.7|17595.7|17580.8|17579.8|3837
1706122800000|2024-01-24 19:00:00|17590.3|17589.3|17584.5|17583.5|17593.9|17592.9|17578.8|17577.8|3355
1706123100000|2024-01-24 19:05:00|17584.7|17583.7|17577.3|17576.3|17594.9|17593.9|17575.8|17574.8|3555
1706123400000|2024-01-24 19:10:00|17577.2|17576.2|17554|17553|17577.2|17576.2|17552.5|17551.5|6952
1706123700000|2024-01-24 19:15:00|17554.2|17553.2|17549.5|17548.5|17557.8|17556.8|17542.9|17541.9|6364
1706124000000|2024-01-24 19:20:00|17550.6|17549.6|17520.1|17519.1|17551.5|17550.5|17509.9|17508.9|12298
1706124300000|2024-01-24 19:25:00|17520.2|17519.2|17524.4|17523.4|17539.1|17538.1|17512.9|17511.9|7524
1706124600000|2024-01-24 19:30:00|17524.2|17523.2|17522.1|17521.1|17538.1|17537.1|17515.5|17514.5|6548
1706124900000|2024-01-24 19:35:00|17522.4|17521.4|17539.9|17538.9|17540.5|17539.5|17519.4|17518.4|4407
1706125200000|2024-01-24 19:40:00|17539.7|17538.7|17555.4|17554.4|17559|17558|17538.1|17537.1|6796
1706125500000|2024-01-24 19:45:00|17555.6|17554.6|17561.6|17560.6|17564.6|17563.6|17553.7|17552.7|5219
1706125800000|2024-01-24 19:50:00|17561.7|17560.7|17557.4|17556.4|17568.1|17567.1|17553|17552|4343
1706126100000|2024-01-24 19:55:00|17557.1|17556.1|17541.4|17540.4|17557.5|17556.5|17533.1|17532.1|6251
1706126400000|2024-01-24 20:00:00|17541.1|17540.1|17548.5|17547.5|17552.1|17551.1|17525.4|17524.4|5547
1706126700000|2024-01-24 20:05:00|17548.6|17547.6|17552.9|17551.9|17560.1|17559.1|17548.1|17547.1|3444
1706127000000|2024-01-24 20:10:00|17552.7|17551.7|17521.2|17520.2|17553.6|17552.6|17516.9|17515.9|9127
1706127300000|2024-01-24 20:15:00|17521.1|17520.1|17498.1|17497.1|17522.4|17521.4|17497.1|17496.1|8777
1706127600000|2024-01-24 20:20:00|17498.2|17497.2|17517.1|17516.1|17519.4|17518.4|17494.2|17493.2|5926
1706127900000|2024-01-24 20:25:00|17517|17516|17493.9|17492.9|17518.9|17517.9|17491.6|17490.6|4915
1706128200000|2024-01-24 20:30:00|17494.1|17493.1|17510.1|17509.1|17513.5|17512.5|17489.2|17488.2|5326
1706128500000|2024-01-24 20:35:00|17510.2|17509.2|17527.1|17526.1|17531.4|17530.4|17509.6|17508.6|5358
1706128800000|2024-01-24 20:40:00|17526.1|17525.1|17537.1|17536.1|17541.2|17540.2|17524.6|17523.6|4653
1706129100000|2024-01-24 20:45:00|17537|17536|17510.7|17509.7|17540.1|17539.1|17506.1|17505.1|7678
1706129400000|2024-01-24 20:50:00|17510.8|17509.8|17491.1|17490.1|17510.8|17509.8|17480.5|17479.5|10873
1706129700000|2024-01-24 20:55:00|17491.2|17490.2|17503.7|17502.7|17517.5|17516.5|17489.6|17488.6|17306
1706130000000|2024-01-24 21:00:00|17502|17501|17470.8|17468.8|17510.5|17508.5|17470.7|17468.7|7044
1706130300000|2024-01-24 21:05:00|17470.6|17468.6|17464.2|17462.2|17472.2|17470.2|17446.6|17444.6|5917
1706130600000|2024-01-24 21:10:00|17464.1|17462.1|17473.6|17471.6|17482.6|17480.6|17462|17460|3170
1706130900000|2024-01-24 21:15:00|17473.5|17471.5|17471.5|17469.5|17474.2|17472.2|17463.5|17461.5|1366
1706131200000|2024-01-24 21:20:00|17471.3|17469.3|17467.5|17465.5|17474.1|17472.1|17465.3|17463.3|1037
1706131500000|2024-01-24 21:25:00|17467.2|17465.2|17472.6|17470.6|17475.8|17473.8|17466.8|17464.8|633
1706131800000|2024-01-24 21:30:00|17472.5|17470.5|17481.1|17479.1|17481.5|17479.5|17471.5|17469.5|585
1706132100000|2024-01-24 21:35:00|17481.2|17479.2|17495|17493|17499|17497|17481|17479|1231
1706132400000|2024-01-24 21:40:00|17495.1|17493.1|17499.1|17497.1|17504|17502|17492.8|17490.8|995
1706132700000|2024-01-24 21:45:00|17499.2|17497.2|17500.2|17498.2|17501.5|17499.5|17496.3|17494.3|380
1706133000000|2024-01-24 21:50:00|17500.1|17498.1|17498.6|17496.6|17501.3|17499.3|17497.5|17495.5|266
1706133300000|2024-01-24 21:55:00|17498.5|17496.5|17509.2|17504.2|17511.3|17509.3|17497.2|17495.2|672
1706133600000|2024-01-24 22:00:00|17509.4|17504.4|17506.2|17501.2|17510.3|17505.3|17506|17501|1
1706133900000|2024-01-24 22:05:00|17506.3|17501.3|17507.2|17502.2|17507.2|17502.2|17505.3|17500.3|0
1706134200000|2024-01-24 22:10:00|17506.7|17501.7|17506.9|17501.9|17507.7|17502.7|17505.6|17500.6|0
1706134500000|2024-01-24 22:15:00|17507|17502|17506.5|17501.5|17507.9|17502.9|17505.6|17500.6|0
1706134800000|2024-01-24 22:20:00|17506.4|17501.4|17507.1|17502.1|17507.3|17502.3|17505.7|17500.7|0
1706135100000|2024-01-24 22:25:00|17506.9|17501.9|17504.1|17499.1|17507|17502|17502.8|17497.8|0
1706135400000|2024-01-24 22:30:00|17503.5|17498.5|17504.7|17499.7|17504.9|17499.9|17500.7|17495.7|0
1706135700000|2024-01-24 22:35:00|17504.8|17499.8|17506.1|17501.1|17508.9|17503.9|17504.5|17499.5|0
1706136000000|2024-01-24 22:40:00|17506.4|17501.4|17505.6|17500.6|17507.4|17502.4|17504.1|17499.1|0
1706136300000|2024-01-24 22:45:00|17505|17500|17504.9|17499.9|17505.6|17500.6|17504|17499|0
1706136600000|2024-01-24 22:50:00|17504.5|17499.5|17501|17496|17504.5|17499.5|17500.7|17495.7|0
1706136900000|2024-01-24 22:55:00|17500.8|17495.8|17498.5|17493.5|17500.8|17495.8|17497.1|17492.1|0
1706137200000|2024-01-24 23:00:00|17491.6|17489.6|17498|17496|17502|17500|17490.5|17488.5|1166
1706137500000|2024-01-24 23:05:00|17498.1|17496.1|17499.1|17497.1|17501.8|17499.8|17497.8|17495.8|357
1706137800000|2024-01-24 23:10:00|17499.2|17497.2|17499.1|17497.1|17503.5|17501.5|17498.7|17496.7|373
1706138100000|2024-01-24 23:15:00|17499.2|17497.2|17500.9|17498.9|17503.6|17501.6|17498.1|17496.1|262
1706138400000|2024-01-24 23:20:00|17501|17499|17497.6|17495.6|17504|17502|17496.5|17494.5|391
1706138700000|2024-01-24 23:25:00|17497.7|17495.7|17489.2|17487.2|17499.6|17497.6|17489.2|17487.2|544
1706139000000|2024-01-24 23:30:00|17489.1|17487.1|17493|17491|17493|17491|17485.2|17483.2|575
1706139300000|2024-01-24 23:35:00|17492.9|17490.9|17492.4|17490.4|17496.1|17494.1|17491|17489|426
1706139600000|2024-01-24 23:40:00|17492.2|17490.2|17492.9|17490.9|17496.5|17494.5|17489.9|17487.9|368
1706139900000|2024-01-24 23:45:00|17492.7|17490.7|17487.1|17485.1|17494.4|17492.4|17486.6|17484.6|524
1706140200000|2024-01-24 23:50:00|17487|17485|17495.7|17493.7|17496.1|17494.1|17486.9|17484.9|294
1706140500000|2024-01-24 23:55:00|17495.6|17493.6|17495.9|17493.9|17499.6|17497.6|17494.9|17492.9|387
1706140800000|2024-01-25 00:00:00|17496|17494|17490.7|17488.7|17497.1|17495.1|17488.1|17486.1|651
1706141100000|2024-01-25 00:05:00|17490.6|17488.6|17484.1|17482.1|17491.6|17489.6|17482|17480|728
1706141400000|2024-01-25 00:10:00|17484.2|17482.2|17479.5|17477.5|17485.2|17483.2|17479.5|17477.5|489
1706141700000|2024-01-25 00:15:00|17479.6|17477.6|17486.4|17484.4|17487|17485|17479.5|17477.5|364
1706142000000|2024-01-25 00:20:00|17486.2|17484.2|17488.5|17486.5|17489.5|17487.5|17486.2|17484.2|260
1706142300000|2024-01-25 00:25:00|17488.4|17486.4|17488.9|17486.9|17491.6|17489.6|17486.5|17484.5|273
1706142600000|2024-01-25 00:30:00|17489|17487|17496.1|17494.1|17496.7|17494.7|17486.9|17484.9|350
1706142900000|2024-01-25 00:35:00|17496.2|17494.2|17492.1|17490.1|17500.4|17498.4|17492|17490|502
1706143200000|2024-01-25 00:40:00|17492|17490|17490.6|17488.6|17492.7|17490.7|17489.7|17487.7|255
1706143500000|2024-01-25 00:45:00|17490.7|17488.7|17497.1|17495.1|17497.6|17495.6|17490.6|17488.6|217
1706143800000|2024-01-25 00:50:00|17497|17495|17498.5|17496.5|17498.7|17496.7|17494.2|17492.2|147
1706144100000|2024-01-25 00:55:00|17498.4|17496.4|17501.9|17499.9|17501.9|17499.9|17497.4|17495.4|305
1706144400000|2024-01-25 01:00:00|17502|17500|17506|17504|17507.6|17505.6|17498.4|17496.4|510
1706144700000|2024-01-25 01:05:00|17505.9|17503.9|17507.1|17505.1|17514.7|17512.7|17505.2|17503.2|650
1706145000000|2024-01-25 01:10:00|17507|17505|17505.6|17503.6|17508.5|17506.5|17502.5|17500.5|283
1706145300000|2024-01-25 01:15:00|17505.7|17503.7|17495.9|17493.9|17505.7|17503.7|17494.2|17492.2|434
1706145600000|2024-01-25 01:20:00|17495.7|17493.7|17490.4|17488.4|17495.7|17493.7|17486.1|17484.1|618
1706145900000|2024-01-25 01:25:00|17490.5|17488.5|17492.7|17490.7|17496.6|17494.6|17489.1|17487.1|517
1706146200000|2024-01-25 01:30:00|17492.6|17490.6|17491.9|17489.9|17493.5|17491.5|17486.5|17484.5|592
1706146500000|2024-01-25 01:35:00|17492|17490|17492.4|17490.4|17497.1|17495.1|17489.2|17487.2|676
1706146800000|2024-01-25 01:40:00|17492.5|17490.5|17487.4|17485.4|17495.1|17493.1|17486.1|17484.1|297
1706147100000|2024-01-25 01:45:00|17487.5|17485.5|17480.7|17478.7|17490.9|17488.9|17479.4|17477.4|617
1706147400000|2024-01-25 01:50:00|17480.9|17478.9|17479.6|17477.6|17482.7|17480.7|17474.7|17472.7|643
1706147700000|2024-01-25 01:55:00|17479.7|17477.7|17492.1|17490.1|17492.1|17490.1|17477.6|17475.6|615
1706148000000|2024-01-25 02:00:00|17492.4|17490.4|17494.1|17492.1|17494.9|17492.9|17488.1|17486.1|447
1706148300000|2024-01-25 02:05:00|17494|17492|17499.4|17497.4|17501|17499|17493|17491|550
1706148600000|2024-01-25 02:10:00|17499.2|17497.2|17494.1|17492.1|17501.7|17499.7|17493.9|17491.9|421
1706148900000|2024-01-25 02:15:00|17494|17492|17494.9|17492.9|17498.1|17496.1|17492.7|17490.7|365
1706149200000|2024-01-25 02:20:00|17495.1|17493.1|17488.2|17486.2|17495.2|17493.2|17485.1|17483.1|578
1706149500000|2024-01-25 02:25:00|17488.4|17486.4|17496.1|17494.1|17497.4|17495.4|17487.6|17485.6|512
1706149800000|2024-01-25 02:30:00|17496.2|17494.2|17492|17490|17496.6|17494.6|17489.1|17487.1|300
1706150100000|2024-01-25 02:35:00|17492.1|17490.1|17485.6|17483.6|17492.6|17490.6|17485.4|17483.4|357
1706150400000|2024-01-25 02:40:00|17485.7|17483.7|17474.4|17472.4|17486.2|17484.2|17474.4|17472.4|501
1706150700000|2024-01-25 02:45:00|17474.5|17472.5|17484.6|17482.6|17485.2|17483.2|17473.2|17471.2|660
1706151000000|2024-01-25 02:50:00|17484.7|17482.7|17483.7|17481.7|17485.9|17483.9|17481.4|17479.4|267
1706151300000|2024-01-25 02:55:00|17483.9|17481.9|17486|17484|17487.5|17485.5|17483.6|17481.6|176
1706151600000|2024-01-25 03:00:00|17485.9|17483.9|17488.4|17486.4|17489|17487|17485.9|17483.9|188
1706151900000|2024-01-25 03:05:00|17488.2|17486.2|17484.4|17482.4|17490.9|17488.9|17483.1|17481.1|422
1706152200000|2024-01-25 03:10:00|17484.5|17482.5|17478.9|17476.9|17487.1|17485.1|17478.4|17476.4|585
1706152500000|2024-01-25 03:15:00|17479|17477|17487.7|17485.7|17488.9|17486.9|17477.9|17475.9|380
1706152800000|2024-01-25 03:20:00|17488|17486|17488.1|17486.1|17489.9|17487.9|17486.9|17484.9|167
1706153100000|2024-01-25 03:25:00|17488|17486|17484.6|17482.6|17489.1|17487.1|17483.1|17481.1|227
1706153400000|2024-01-25 03:30:00|17484.7|17482.7|17488.2|17486.2|17490|17488|17484|17482|156
1706153700000|2024-01-25 03:35:00|17488.4|17486.4|17489.1|17487.1|17490.1|17488.1|17486.9|17484.9|137
1706154000000|2024-01-25 03:40:00|17489.2|17487.2|17488.6|17486.6|17492|17490|17487.2|17485.2|206
1706154300000|2024-01-25 03:45:00|17488.5|17486.5|17489|17487|17489.6|17487.6|17484.6|17482.6|220
1706154600000|2024-01-25 03:50:00|17489.2|17487.2|17491.6|17489.6|17491.9|17489.9|17487.9|17485.9|130
1706154900000|2024-01-25 03:55:00|17491.5|17489.5|17489.6|17487.6|17493.1|17491.1|17488.9|17486.9|128
1706155200000|2024-01-25 04:00:00|17489.7|17487.7|17490.6|17488.6|17490.7|17488.7|17487.9|17485.9|155
1706155500000|2024-01-25 04:05:00|17490.7|17488.7|17493.4|17491.4|17493.7|17491.7|17489.4|17487.4|293
1706155800000|2024-01-25 04:10:00|17493.5|17491.5|17498.6|17496.6|17499|17497|17491.6|17489.6|268
1706156100000|2024-01-25 04:15:00|17498.5|17496.5|17496|17494|17499.1|17497.1|17494.9|17492.9|126
1706156400000|2024-01-25 04:20:00|17495.9|17493.9|17498.6|17496.6|17500.9|17498.9|17495.5|17493.5|168
1706156700000|2024-01-25 04:25:00|17498.7|17496.7|17499.9|17497.9|17500.1|17498.1|17498.1|17496.1|123
1706157000000|2024-01-25 04:30:00|17499.6|17497.6|17498.9|17496.9|17500.1|17498.1|17498|17496|115
1706157300000|2024-01-25 04:35:00|17498.7|17496.7|17499.6|17497.6|17501.5|17499.5|17498.1|17496.1|172
1706157600000|2024-01-25 04:40:00|17499.5|17497.5|17495.4|17493.4|17500.6|17498.6|17494.9|17492.9|271
1706157900000|2024-01-25 04:45:00|17495.5|17493.5|17497|17495|17498.4|17496.4|17494.4|17492.4|140
1706158200000|2024-01-25 04:50:00|17497.1|17495.1|17496.9|17494.9|17499.5|17497.5|17496.5|17494.5|131
1706158500000|2024-01-25 04:55:00|17496.7|17494.7|17493.9|17491.9|17497.1|17495.1|17493.7|17491.7|196
1706158800000|2024-01-25 05:00:00|17493.7|17491.7|17494.9|17492.9|17499|17497|17493.5|17491.5|232
1706159100000|2024-01-25 05:05:00|17495|17493|17494.6|17492.6|17495.1|17493.1|17488.4|17486.4|409
1706159400000|2024-01-25 05:10:00|17494.7|17492.7|17496.1|17494.1|17497.6|17495.6|17493.2|17491.2|301
1706159700000|2024-01-25 05:15:00|17496.2|17494.2|17500.4|17498.4|17501.1|17499.1|17495.4|17493.4|205
1706160000000|2024-01-25 05:20:00|17500.2|17498.2|17497.6|17495.6|17500.4|17498.4|17496.6|17494.6|145
1706160300000|2024-01-25 05:25:00|17497.5|17495.5|17498.9|17496.9|17500|17498|17495.6|17493.6|129
1706160600000|2024-01-25 05:30:00|17498.7|17496.7|17501.9|17499.9|17502.2|17500.2|17496.4|17494.4|173
1706160900000|2024-01-25 05:35:00|17502|17500|17503.4|17501.4|17505.5|17503.5|17500.9|17498.9|242
1706161200000|2024-01-25 05:40:00|17503.2|17501.2|17505.9|17503.9|17507.4|17505.4|17501.5|17499.5|226
1706161500000|2024-01-25 05:45:00|17505.7|17503.7|17504.7|17502.7|17509|17507|17504.7|17502.7|233
1706161800000|2024-01-25 05:50:00|17504.9|17502.9|17507.5|17505.5|17508.2|17506.2|17502.9|17500.9|227
1706162100000|2024-01-25 05:55:00|17507.6|17505.6|17510.1|17508.1|17511.4|17509.4|17505.6|17503.6|238
1706162400000|2024-01-25 06:00:00|17509.6|17507.6|17504.1|17502.1|17510.9|17508.9|17501.9|17499.9|423
1706162700000|2024-01-25 06:05:00|17504|17502|17501.6|17499.6|17507|17505|17501|17499|248
1706163000000|2024-01-25 06:10:00|17501.7|17499.7|17505.4|17503.4|17505.6|17503.6|17498.6|17496.6|338
1706163300000|2024-01-25 06:15:00|17505.5|17503.5|17507|17505|17508|17506|17505.4|17503.4|138
1706163600000|2024-01-25 06:20:00|17507.1|17505.1|17502.9|17500.9|17507.9|17505.9|17501.4|17499.4|195
1706163900000|2024-01-25 06:25:00|17502.6|17500.6|17506.1|17504.1|17506.5|17504.5|17500.4|17498.4|214
1706164200000|2024-01-25 06:30:00|17506|17504|17508|17506|17508.6|17506.6|17505.1|17503.1|201
1706164500000|2024-01-25 06:35:00|17507.9|17505.9|17508.6|17506.6|17512.1|17510.1|17507.6|17505.6|192
1706164800000|2024-01-25 06:40:00|17508.7|17506.7|17509.6|17507.6|17514.5|17512.5|17507.9|17505.9|462
1706165100000|2024-01-25 06:45:00|17509.7|17507.7|17506.6|17504.6|17510|17508|17502.2|17500.2|245
1706165400000|2024-01-25 06:50:00|17506.5|17504.5|17505|17503|17507.2|17505.2|17499.2|17497.2|318
1706165700000|2024-01-25 06:55:00|17505.1|17503.1|17507.6|17505.6|17507.7|17505.7|17500.7|17498.7|273
1706166000000|2024-01-25 07:00:00|17507.5|17505.5|17508.7|17506.7|17512.9|17510.9|17504.7|17502.7|502
1706166300000|2024-01-25 07:05:00|17508.6|17506.6|17513.5|17511.5|17515.6|17513.6|17507.6|17505.6|308
1706166600000|2024-01-25 07:10:00|17513.4|17511.4|17518.4|17516.4|17518.4|17516.4|17511.9|17509.9|370
1706166900000|2024-01-25 07:15:00|17518.2|17516.2|17524.9|17522.9|17531|17529|17517.6|17515.6|1097
1706167200000|2024-01-25 07:20:00|17525|17523|17511.1|17509.1|17525|17523|17509.7|17507.7|681
1706167500000|2024-01-25 07:25:00|17510.4|17508.4|17517.1|17515.1|17518|17516|17510.2|17508.2|333
1706167800000|2024-01-25 07:30:00|17517|17515|17514.9|17512.9|17518.9|17516.9|17513.4|17511.4|283
1706168100000|2024-01-25 07:35:00|17515|17513|17516.6|17514.6|17516.7|17514.7|17511.9|17509.9|251
1706168400000|2024-01-25 07:40:00|17516.7|17514.7|17521.1|17519.1|17521.7|17519.7|17514.7|17512.7|229
1706168700000|2024-01-25 07:45:00|17521|17519|17516.7|17514.7|17521.9|17519.9|17512.4|17510.4|404
1706169000000|2024-01-25 07:50:00|17516.6|17514.6|17516.5|17514.5|17518.9|17516.9|17513.7|17511.7|198
1706169300000|2024-01-25 07:55:00|17516.6|17514.6|17511.9|17509.9|17518.1|17516.1|17511.7|17509.7|256
1706169600000|2024-01-25 08:00:00|17511.1|17509.1|17497.4|17495.4|17516.2|17514.2|17495.7|17493.7|1147
1706169900000|2024-01-25 08:05:00|17497.5|17495.5|17507.7|17505.7|17508.1|17506.1|17487.1|17485.1|1918
1706170200000|2024-01-25 08:10:00|17507.4|17505.4|17500.6|17498.6|17511.9|17509.9|17499.2|17497.2|923
1706170500000|2024-01-25 08:15:00|17500.7|17498.7|17499.5|17497.5|17507.2|17505.2|17497.9|17495.9|715
1706170800000|2024-01-25 08:20:00|17499.4|17497.4|17494.2|17492.2|17500.5|17498.5|17491.6|17489.6|869
1706171100000|2024-01-25 08:25:00|17494.4|17492.4|17507.2|17505.2|17510.7|17508.7|17493.6|17491.6|865
1706171400000|2024-01-25 08:30:00|17506.7|17504.7|17511.7|17509.7|17513.4|17511.4|17504.2|17502.2|455
1706171700000|2024-01-25 08:35:00|17511.6|17509.6|17520.5|17518.5|17520.9|17518.9|17509.6|17507.6|1450
1706172000000|2024-01-25 08:40:00|17520.6|17518.6|17525.5|17523.5|17525.9|17523.9|17519.6|17517.6|607
1706172300000|2024-01-25 08:45:00|17525.6|17523.6|17531|17529|17539.4|17537.4|17524.1|17522.1|1807
1706172600000|2024-01-25 08:50:00|17530.9|17528.9|17525.4|17523.4|17534.4|17532.4|17525.1|17523.1|638
1706172900000|2024-01-25 08:55:00|17525.2|17523.2|17519.9|17517.9|17526.2|17524.2|17517.6|17515.6|618
1706173200000|2024-01-25 09:00:00|17520|17518|17516.1|17514.1|17525.1|17523.1|17514.4|17512.4|1069
1706173500000|2024-01-25 09:05:00|17515.5|17513.5|17508.6|17506.6|17519.7|17517.7|17502.6|17500.6|880
1706173800000|2024-01-25 09:10:00|17508.7|17506.7|17504.7|17502.7|17512.6|17510.6|17503.7|17501.7|604
1706174100000|2024-01-25 09:15:00|17504.6|17502.6|17503|17501|17511.6|17509.6|17500.4|17498.4|759
1706174400000|2024-01-25 09:20:00|17503.1|17501.1|17505.7|17503.7|17510.9|17508.9|17502|17500|506
1706174700000|2024-01-25 09:25:00|17505.6|17503.6|17508.2|17506.2|17508.6|17506.6|17501.5|17499.5|550
1706175000000|2024-01-25 09:30:00|17508.1|17506.1|17511.2|17509.2|17515.4|17513.4|17507.4|17505.4|778
1706175300000|2024-01-25 09:35:00|17511.1|17509.1|17509.5|17507.5|17514|17512|17508|17506|473
1706175600000|2024-01-25 09:40:00|17509.6|17507.6|17512.6|17510.6|17515|17513|17508.7|17506.7|344
1706175900000|2024-01-25 09:45:00|17512.5|17510.5|17515.9|17513.9|17516.7|17514.7|17509|17507|397
1706176200000|2024-01-25 09:50:00|17515.7|17513.7|17519.7|17517.7|17519.9|17517.9|17513.5|17511.5|512
1706176500000|2024-01-25 09:55:00|17519.9|17517.9|17512.1|17510.1|17525.1|17523.1|17511.9|17509.9|980
1706176800000|2024-01-25 10:00:00|17512|17510|17503.9|17501.9|17512.7|17510.7|17503.5|17501.5|765
1706177100000|2024-01-25 10:05:00|17504|17502|17500.7|17498.7|17504.9|17502.9|17497.7|17495.7|783
1706177400000|2024-01-25 10:10:00|17501|17499|17507.9|17505.9|17507.9|17505.9|17498.6|17496.6|585
1706177700000|2024-01-25 10:15:00|17507.7|17505.7|17503.7|17501.7|17509.4|17507.4|17500.1|17498.1|485
1706178000000|2024-01-25 10:20:00|17503.6|17501.6|17508.4|17506.4|17509.1|17507.1|17502.4|17500.4|224
1706178300000|2024-01-25 10:25:00|17508.2|17506.2|17503.5|17501.5|17509.2|17507.2|17502|17500|251
1706178600000|2024-01-25 10:30:00|17503.4|17501.4|17498.7|17496.7|17503.4|17501.4|17495.1|17493.1|804
1706178900000|2024-01-25 10:35:00|17498.6|17496.6|17504.1|17502.1|17506.4|17504.4|17498|17496|484
1706179200000|2024-01-25 10:40:00|17504|17502|17504.1|17502.1|17505.4|17503.4|17499.9|17497.9|253
1706179500000|2024-01-25 10:45:00|17504|17502|17499|17497|17506.1|17504.1|17498|17496|286
1706179800000|2024-01-25 10:50:00|17499.1|17497.1|17499|17497|17501.4|17499.4|17496.4|17494.4|245
1706180100000|2024-01-25 10:55:00|17499.1|17497.1|17501.5|17499.5|17502.6|17500.6|17496.5|17494.5|218
1706180400000|2024-01-25 11:00:00|17501.6|17499.6|17497.7|17495.7|17505.4|17503.4|17496.1|17494.1|415
1706180700000|2024-01-25 11:05:00|17497.9|17495.9|17498.2|17496.2|17499.9|17497.9|17494.5|17492.5|291
1706181000000|2024-01-25 11:10:00|17498.1|17496.1|17496.6|17494.6|17502.5|17500.5|17495.6|17493.6|435
1706181300000|2024-01-25 11:15:00|17496.5|17494.5|17500.4|17498.4|17501.5|17499.5|17495.1|17493.1|347
1706181600000|2024-01-25 11:20:00|17500.6|17498.6|17506.6|17504.6|17506.7|17504.7|17499.1|17497.1|532
1706181900000|2024-01-25 11:25:00|17506.7|17504.7|17503.4|17501.4|17506.7|17504.7|17501.2|17499.2|392
1706182200000|2024-01-25 11:30:00|17503.5|17501.5|17509.7|17507.7|17514.6|17512.6|17499.4|17497.4|1742
1706182500000|2024-01-25 11:35:00|17509.9|17507.9|17517.4|17515.4|17526.6|17524.6|17507|17505|1971
1706182800000|2024-01-25 11:40:00|17517|17515|17515|17513|17522.7|17520.7|17514.4|17512.4|691
1706183100000|2024-01-25 11:45:00|17514.9|17512.9|17522.6|17520.6|17524.9|17522.9|17514.5|17512.5|859
1706183400000|2024-01-25 11:50:00|17522.5|17520.5|17527|17525|17528.4|17526.4|17521.7|17519.7|694
1706183700000|2024-01-25 11:55:00|17526.9|17524.9|17531.2|17529.2|17531.9|17529.9|17525.6|17523.6|779
1706184000000|2024-01-25 12:00:00|17530.9|17528.9|17539.4|17537.4|17542.5|17540.5|17530.9|17528.9|2600
1706184300000|2024-01-25 12:05:00|17538.7|17536.7|17542.2|17540.2|17547.6|17545.6|17538.4|17536.4|1366
1706184600000|2024-01-25 12:10:00|17542.5|17540.5|17533.9|17531.9|17543.4|17541.4|17533.2|17531.2|806
1706184900000|2024-01-25 12:15:00|17533.7|17531.7|17529.6|17527.6|17534.5|17532.5|17529.2|17527.2|1032
1706185200000|2024-01-25 12:20:00|17529.7|17527.7|17524.4|17522.4|17530.2|17528.2|17523.4|17521.4|797
1706185500000|2024-01-25 12:25:00|17524.2|17522.2|17532.4|17530.4|17533.5|17531.5|17520.2|17518.2|1300
1706185800000|2024-01-25 12:30:00|17532.2|17530.2|17529.9|17527.9|17535.6|17533.6|17525.6|17523.6|820
1706186100000|2024-01-25 12:35:00|17529.5|17527.5|17532.5|17530.5|17535|17533|17526.7|17524.7|429
1706186400000|2024-01-25 12:40:00|17532.6|17530.6|17543.4|17541.4|17543.5|17541.5|17530.9|17528.9|851
1706186700000|2024-01-25 12:45:00|17543.2|17541.2|17539.2|17537.2|17544.7|17542.7|17535.4|17533.4|1008
1706187000000|2024-01-25 12:50:00|17539|17537|17530.2|17528.2|17539|17537|17529.5|17527.5|654
1706187300000|2024-01-25 12:55:00|17530.1|17528.1|17521.7|17519.7|17530.6|17528.6|17518.7|17516.7|1011
1706187600000|2024-01-25 13:00:00|17522.5|17520.5|17524.4|17522.4|17528.9|17526.9|17520.9|17518.9|1289
1706187900000|2024-01-25 13:05:00|17524.5|17522.5|17528.5|17526.5|17529.4|17527.4|17522.1|17520.1|670
1706188200000|2024-01-25 13:10:00|17528.4|17526.4|17526.9|17524.9|17530|17528|17522.2|17520.2|615
1706188500000|2024-01-25 13:15:00|17526.7|17524.7|17540.1|17538.1|17542.7|17540.7|17525.2|17523.2|1551
1706188800000|2024-01-25 13:20:00|17540|17538|17536.5|17534.5|17542|17540|17531.9|17529.9|1073
1706189100000|2024-01-25 13:25:00|17536.4|17534.4|17534.5|17532.5|17540.1|17538.1|17524.4|17522.4|1150
1706189400000|2024-01-25 13:30:00|17534.4|17532.4|17570.7|17568.7|17573.1|17571.1|17499.4|17497.4|10391
1706189700000|2024-01-25 13:35:00|17570.5|17568.5|17578.6|17576.6|17587.9|17585.9|17565.9|17563.9|6361
1706190000000|2024-01-25 13:40:00|17578.5|17576.5|17581.1|17579.1|17581.1|17579.1|17565.9|17563.9|3416
1706190300000|2024-01-25 13:45:00|17581.7|17579.7|17587.6|17585.6|17591.7|17589.7|17575.1|17573.1|3231
1706190600000|2024-01-25 13:50:00|17587.7|17585.7|17594.4|17592.4|17595.1|17593.1|17581.1|17579.1|2756
1706190900000|2024-01-25 13:55:00|17595.1|17593.1|17590.6|17588.6|17599.4|17597.4|17587.9|17585.9|2943
1706191200000|2024-01-25 14:00:00|17590.7|17588.7|17590.9|17588.9|17595.6|17593.6|17586.4|17584.4|2014
1706191500000|2024-01-25 14:05:00|17591|17589|17593.7|17591.7|17594.7|17592.7|17582.2|17580.2|1935
1706191800000|2024-01-25 14:10:00|17593.9|17591.9|17605.1|17603.1|17606.2|17604.2|17587.5|17585.5|3129
1706192100000|2024-01-25 14:15:00|17605.2|17603.2|17606.4|17604.4|17607.5|17605.5|17598.1|17596.1|2560
1706192400000|2024-01-25 14:20:00|17606.2|17604.2|17602.5|17600.5|17608.9|17606.9|17599.6|17597.6|2206
1706192700000|2024-01-25 14:25:00|17602.6|17600.6|17605.6|17603.6|17611|17609|17590.2|17588.2|4701
1706193000000|2024-01-25 14:30:00|17605.1|17604.1|17587.9|17586.9|17609.7|17608.7|17558.6|17557.6|20718
1706193300000|2024-01-25 14:35:00|17587.1|17586.1|17574.9|17573.9|17596|17595|17565.4|17564.4|12511
1706193600000|2024-01-25 14:40:00|17575.1|17574.1|17571|17570|17589.4|17588.4|17563.1|17562.1|11394
1706193900000|2024-01-25 14:45:00|17571.4|17570.4|17573.8|17572.8|17577|17576|17553.4|17552.4|9805
1706194200000|2024-01-25 14:50:00|17573.7|17572.7|17564.8|17563.8|17583.4|17582.4|17555.2|17554.2|8262
1706194500000|2024-01-25 14:55:00|17564.5|17563.5|17548.4|17547.4|17572.7|17571.7|17540.3|17539.3|9882
1706194800000|2024-01-25 15:00:00|17549.7|17548.7|17549.8|17548.8|17558.9|17557.9|17529|17528|11616
1706195100000|2024-01-25 15:05:00|17549.7|17548.7|17577.9|17576.9|17578.3|17577.3|17547.2|17546.2|10711
1706195400000|2024-01-25 15:10:00|17578|17577|17586.2|17585.2|17588.9|17587.9|17564.8|17563.8|10968
1706195700000|2024-01-25 15:15:00|17586|17585|17591.5|17590.5|17592.3|17591.3|17576.8|17575.8|7353
1706196000000|2024-01-25 15:20:00|17591.7|17590.7|17603|17602|17616.2|17615.2|17591.7|17590.7|11188
1706196300000|2024-01-25 15:25:00|17603.9|17602.9|17611.4|17610.4|17614.2|17613.2|17597.9|17596.9|6400
1706196600000|2024-01-25 15:30:00|17611.6|17610.6|17590.4|17589.4|17619.1|17618.1|17588.9|17587.9|9229
1706196900000|2024-01-25 15:35:00|17590.5|17589.5|17579.6|17578.6|17591.5|17590.5|17557.9|17556.9|12463
1706197200000|2024-01-25 15:40:00|17579.9|17578.9|17602.4|17601.4|17606.6|17605.6|17575.6|17574.6|7929
1706197500000|2024-01-25 15:45:00|17602.5|17601.5|17578.5|17577.5|17604.5|17603.5|17575.4|17574.4|7241
1706197800000|2024-01-25 15:50:00|17578.9|17577.9|17574.1|17573.1|17593.1|17592.1|17568|17567|8393
1706198100000|2024-01-25 15:55:00|17574|17573|17588.7|17587.7|17593.5|17592.5|17565.4|17564.4|6906
1706198400000|2024-01-25 16:00:00|17588.9|17587.9|17567.9|17566.9|17590.6|17589.6|17565.9|17564.9|6269
1706198700000|2024-01-25 16:05:00|17568|17567|17584|17583|17588.9|17587.9|17565.6|17564.6|6698
1706199000000|2024-01-25 16:10:00|17584.1|17583.1|17599.5|17598.5|17601.2|17600.2|17573.6|17572.6|6846
1706199300000|2024-01-25 16:15:00|17599.4|17598.4|17599.6|17598.6|17608.5|17607.5|17592.6|17591.6|6335
1706199600000|2024-01-25 16:20:00|17599.7|17598.7|17599.7|17598.7|17606.5|17605.5|17590|17589|5388
1706199900000|2024-01-25 16:25:00|17599.5|17598.5|17605.2|17604.2|17606.6|17605.6|17592.1|17591.1|4144
1706200200000|2024-01-25 16:30:00|17605.4|17604.4|17603.2|17602.2|17610.1|17609.1|17592.9|17591.9|5484
1706200500000|2024-01-25 16:35:00|17603.1|17602.1|17602.4|17601.4|17609.5|17608.5|17598.2|17597.2|3993
1706200800000|2024-01-25 16:40:00|17604|17603|17597.4|17596.4|17605.5|17604.5|17585.7|17584.7|5554
1706201100000|2024-01-25 16:45:00|17597.5|17596.5|17618.4|17617.4|17620.4|17619.4|17593|17592|6653
1706201400000|2024-01-25 16:50:00|17618.2|17617.2|17622.4|17621.4|17634.7|17633.7|17618.1|17617.1|8319
1706201700000|2024-01-25 16:55:00|17622.5|17621.5|17606.9|17605.9|17623.2|17622.2|17596.1|17595.1|9352
1706202000000|2024-01-25 17:00:00|17606.7|17605.7|17589.6|17588.6|17614.6|17613.6|17583.4|17582.4|7019
1706202300000|2024-01-25 17:05:00|17589.7|17588.7|17570.7|17569.7|17591.2|17590.2|17556.4|17555.4|9882
1706202600000|2024-01-25 17:10:00|17570.2|17569.2|17572.2|17571.2|17577.2|17576.2|17562.5|17561.5|4416
1706202900000|2024-01-25 17:15:00|17572.4|17571.4|17562.4|17561.4|17585|17584|17560.9|17559.9|6437
1706203200000|2024-01-25 17:20:00|17562.2|17561.2|17562.5|17561.5|17571.7|17570.7|17551.1|17550.1|6537
1706203500000|2024-01-25 17:25:00|17562.7|17561.7|17562.2|17561.2|17576.7|17575.7|17551.2|17550.2|5714
1706203800000|2024-01-25 17:30:00|17562.6|17561.6|17534|17533|17569.2|17568.2|17532.7|17531.7|7331
1706204100000|2024-01-25 17:35:00|17533.7|17532.7|17539.7|17538.7|17542.4|17541.4|17524.9|17523.9|4995
1706204400000|2024-01-25 17:40:00|17539.9|17538.9|17547.5|17546.5|17549.9|17548.9|17536|17535|4234
1706204700000|2024-01-25 17:45:00|17547.4|17546.4|17532.2|17531.2|17548.7|17547.7|17521.6|17520.6|6965
1706205000000|2024-01-25 17:50:00|17532.1|17531.1|17528.1|17527.1|17534.7|17533.7|17516.1|17515.1|5638
1706205300000|2024-01-25 17:55:00|17528|17527|17534.5|17533.5|17541.7|17540.7|17523.7|17522.7|4542
1706205600000|2024-01-25 18:00:00|17534|17533|17540.3|17539.3|17559.9|17558.9|17525|17524|9773
1706205900000|2024-01-25 18:05:00|17540|17539|17546.3|17545.3|17563.8|17562.8|17538.3|17537.3|6762
1706206200000|2024-01-25 18:10:00|17546.4|17545.4|17540.2|17539.2|17556.3|17555.3|17539|17538|4426
1706206500000|2024-01-25 18:15:00|17540.3|17539.3|17503.4|17502.4|17540.3|17539.3|17497.2|17496.2|9751
1706206800000|2024-01-25 18:20:00|17502.9|17501.9|17495.7|17494.7|17518.7|17517.7|17495.5|17494.5|7115
1706207100000|2024-01-25 18:25:00|17495.8|17494.8|17510.8|17509.8|17518.9|17517.9|17493.8|17492.8|5707
1706207400000|2024-01-25 18:30:00|17510.9|17509.9|17490.2|17489.2|17510.9|17509.9|17487.9|17486.9|6016
1706207700000|2024-01-25 18:35:00|17490|17489|17502.4|17501.4|17504.7|17503.7|17483.4|17482.4|5534
1706208000000|2024-01-25 18:40:00|17502.8|17501.8|17517.8|17516.8|17524.7|17523.7|17500.3|17499.3|6020
1706208300000|2024-01-25 18:45:00|17517.5|17516.5|17520.8|17519.8|17527.3|17526.3|17505.4|17504.4|4998
1706208600000|2024-01-25 18:50:00|17520.7|17519.7|17493.8|17492.8|17524.3|17523.3|17493.2|17492.2|4981
1706208900000|2024-01-25 18:55:00|17494.2|17493.2|17459.5|17458.5|17495.8|17494.8|17453.2|17452.2|10021
1706209200000|2024-01-25 19:00:00|17459.3|17458.3|17450.3|17449.3|17459.3|17458.3|17438.7|17437.7|10559
1706209500000|2024-01-25 19:05:00|17450.2|17449.2|17434|17433|17455.3|17454.3|17424.4|17423.4|7606
1706209800000|2024-01-25 19:10:00|17433.8|17432.8|17452|17451|17457.7|17456.7|17431.8|17430.8|6030
1706210100000|2024-01-25 19:15:00|17452.2|17451.2|17458.4|17457.4|17459.5|17458.5|17439|17438|4388
1706210400000|2024-01-25 19:20:00|17459|17458|17440.1|17439.1|17463|17462|17438.6|17437.6|5131
1706210700000|2024-01-25 19:25:00|17440.2|17439.2|17457.8|17456.8|17461.8|17460.8|17439.2|17438.2|3546
1706211000000|2024-01-25 19:30:00|17458|17457|17465.3|17464.3|17466.2|17465.2|17449.6|17448.6|4773
1706211300000|2024-01-25 19:35:00|17465.2|17464.2|17454.3|17453.3|17471.3|17470.3|17440.6|17439.6|5766
1706211600000|2024-01-25 19:40:00|17454.5|17453.5|17458.1|17457.1|17462.8|17461.8|17449.2|17448.2|3465
1706211900000|2024-01-25 19:45:00|17457.3|17456.3|17456.7|17455.7|17466.6|17465.6|17449.2|17448.2|3486
1706212200000|2024-01-25 19:50:00|17456.8|17455.8|17478|17477|17480.1|17479.1|17451.3|17450.3|4441
1706212500000|2024-01-25 19:55:00|17477.8|17476.8|17492.3|17491.3|17492.5|17491.5|17476.5|17475.5|5555
1706212800000|2024-01-25 20:00:00|17491.8|17490.8|17494.2|17493.2|17497.1|17496.1|17484.8|17483.8|4209
1706213100000|2024-01-25 20:05:00|17494.1|17493.1|17495.7|17494.7|17499|17498|17486|17485|3813
1706213400000|2024-01-25 20:10:00|17495.1|17494.1|17479.7|17478.7|17498|17497|17477.5|17476.5|4213
1706213700000|2024-01-25 20:15:00|17480.1|17479.1|17497.3|17496.3|17497.6|17496.6|17476.1|17475.1|4054
1706214000000|2024-01-25 20:20:00|17497.1|17496.1|17474.1|17473.1|17502|17501|17473.5|17472.5|4682
1706214300000|2024-01-25 20:25:00|17473.8|17472.8|17481|17480|17486.5|17485.5|17473.6|17472.6|3206
1706214600000|2024-01-25 20:30:00|17480.8|17479.8|17502.7|17501.7|17509.8|17508.8|17475.6|17474.6|6796
1706214900000|2024-01-25 20:35:00|17502.8|17501.8|17492.8|17491.8|17511.8|17510.8|17490.1|17489.1|4910
1706215200000|2024-01-25 20:40:00|17493.3|17492.3|17487.3|17486.3|17501.7|17500.7|17482.4|17481.4|4643
1706215500000|2024-01-25 20:45:00|17487.1|17486.1|17498.3|17497.3|17500.3|17499.3|17484.6|17483.6|3834
1706215800000|2024-01-25 20:50:00|17498.6|17497.6|17502.1|17501.1|17511.1|17510.1|17491.7|17490.7|8088
1706216100000|2024-01-25 20:55:00|17502.3|17501.3|17521.3|17520.3|17522.7|17521.7|17495.4|17494.4|13323
1706216400000|2024-01-25 21:00:00|17521.8|17519.8|17501.6|17499.6|17534.3|17532.3|17498.3|17496.3|9515
1706216700000|2024-01-25 21:05:00|17500.9|17498.9|17484.1|17482.1|17504.2|17502.2|17483.4|17481.4|2897
1706217000000|2024-01-25 21:10:00|17483.9|17481.9|17488.3|17486.3|17490.9|17488.9|17479.4|17477.4|2530
1706217300000|2024-01-25 21:15:00|17488.4|17486.4|17478.8|17476.8|17492.7|17490.7|17477.7|17475.7|1104
1706217600000|2024-01-25 21:20:00|17478.7|17476.7|17476.6|17474.6|17479.4|17477.4|17471.6|17469.6|849
1706217900000|2024-01-25 21:25:00|17476.7|17474.7|17487.3|17485.3|17487.9|17485.9|17476.7|17474.7|591
1706218200000|2024-01-25 21:30:00|17487.7|17485.7|17484.4|17482.4|17490.2|17488.2|17484.3|17482.3|693
1706218500000|2024-01-25 21:35:00|17485.1|17483.1|17482.3|17480.3|17488.1|17486.1|17478.6|17476.6|897
1706218800000|2024-01-25 21:40:00|17482.2|17480.2|17488.8|17486.8|17495.2|17493.2|17481.4|17479.4|850
1706219100000|2024-01-25 21:45:00|17488.9|17486.9|17477.3|17475.3|17488.9|17486.9|17476.9|17474.9|963
1706219400000|2024-01-25 21:50:00|17477.2|17475.2|17478.6|17476.6|17478.9|17476.9|17467.1|17465.1|799
1706219700000|2024-01-25 21:55:00|17478.4|17476.4|17466.8|17461.8|17478.7|17476.7|17464.1|17461.8|745
1706220000000|2024-01-25 22:00:00|17466.7|17461.7|17473.7|17468.7|17473.7|17468.7|17462.5|17457.5|0
1706220300000|2024-01-25 22:05:00|17473.9|17468.9|17469.4|17464.4|17473.9|17468.9|17469.4|17464.4|0
1706220600000|2024-01-25 22:10:00|17469.3|17464.3|17467.5|17462.5|17470.6|17465.6|17467.4|17462.4|0
1706220900000|2024-01-25 22:15:00|17468|17463|17467.9|17462.9|17470.1|17465.1|17467|17462|0
1706221200000|2024-01-25 22:20:00|17467.2|17462.2|17467.2|17462.2|17468.1|17463.1|17467.1|17462.1|0
1706221500000|2024-01-25 22:25:00|17467.3|17462.3|17465.5|17460.5|17468|17463|17464.8|17459.8|0
1706221800000|2024-01-25 22:30:00|17467.2|17462.2|17464.4|17459.4|17467.7|17462.7|17464.1|17459.1|0
1706222100000|2024-01-25 22:35:00|17464.3|17459.3|17461.5|17456.5|17464.6|17459.6|17460.3|17455.3|0
1706222400000|2024-01-25 22:40:00|17461.4|17456.4|17464.3|17459.3|17464.3|17459.3|17461.4|17456.4|0
1706222700000|2024-01-25 22:45:00|17464.4|17459.4|17462.2|17457.2|17464.5|17459.5|17462|17457|0
1706223000000|2024-01-25 22:50:00|17461.8|17456.8|17457.8|17452.8|17462.2|17457.2|17457.2|17452.2|0
1706223300000|2024-01-25 22:55:00|17457.9|17452.9|17455|17450|17460.1|17455.1|17454.9|17449.9|0
1706223600000|2024-01-25 23:00:00|17454.7|17453|17446.8|17444.8|17454.7|17453|17439.1|17437.1|1540
1706223900000|2024-01-25 23:05:00|17447|17445|17439|17437|17450.7|17448.7|17434.2|17432.2|1209
1706224200000|2024-01-25 23:10:00|17438.8|17436.8|17438.3|17436.3|17442|17440|17437|17435|452
1706224500000|2024-01-25 23:15:00|17438.2|17436.2|17441.5|17439.5|17443.2|17441.2|17433.5|17431.5|631
1706224800000|2024-01-25 23:20:00|17440.8|17438.8|17439|17437|17443.3|17441.3|17439|17437|269
1706225100000|2024-01-25 23:25:00|17439.7|17437.7|17419.3|17417.3|17440.1|17438.1|17417.5|17415.5|1138
1706225400000|2024-01-25 23:30:00|17419.5|17417.5|17425.7|17423.7|17427.3|17425.3|17418.3|17416.3|664
1706225700000|2024-01-25 23:35:00|17426.2|17424.2|17434|17432|17434|17432|17425.2|17423.2|622
1706226000000|2024-01-25 23:40:00|17433.8|17431.8|17431.1|17429.1|17435.1|17433.1|17429.1|17427.1|431
1706226300000|2024-01-25 23:45:00|17431|17429|17435.7|17433.7|17436.1|17434.1|17431|17429|370
1706226600000|2024-01-25 23:50:00|17435.8|17433.8|17435.2|17433.2|17436.8|17434.8|17433.1|17431.1|179
1706226900000|2024-01-25 23:55:00|17435.1|17433.1|17429|17427|17435.2|17433.2|17429|17427|235
1706227200000|2024-01-26 00:00:00|17429.5|17427.5|17434.5|17432.5|17434.8|17432.8|17426.5|17424.5|558
1706227500000|2024-01-26 00:05:00|17434.8|17432.8|17431.6|17429.6|17436.5|17434.5|17427.6|17425.6|430
1706227800000|2024-01-26 00:10:00|17431.5|17429.5|17421.3|17419.3|17432.6|17430.6|17421.1|17419.1|459
1706228100000|2024-01-26 00:15:00|17421.5|17419.5|17420.2|17418.2|17423.6|17421.6|17418.3|17416.3|778
1706228400000|2024-01-26 00:20:00|17420.1|17418.1|17417.7|17415.7|17420.3|17418.3|17415.5|17413.5|556
1706228700000|2024-01-26 00:25:00|17417.6|17415.6|17423.2|17421.2|17424.6|17422.6|17417|17415|355
1706229000000|2024-01-26 00:30:00|17423.3|17421.3|17424.5|17422.5|17427.1|17425.1|17423.3|17421.3|333
1706229300000|2024-01-26 00:35:00|17424.6|17422.6|17426.5|17424.5|17428|17426|17422.8|17420.8|335
1706229600000|2024-01-26 00:40:00|17426.3|17424.3|17427.2|17425.2|17428.5|17426.5|17422.5|17420.5|352
1706229900000|2024-01-26 00:45:00|17427.3|17425.3|17429.3|17427.3|17432.3|17430.3|17427.1|17425.1|393
1706230200000|2024-01-26 00:50:00|17429.2|17427.2|17425.1|17423.1|17431.3|17429.3|17425.1|17423.1|267
1706230500000|2024-01-26 00:55:00|17424.8|17422.8|17417.3|17415.3|17424.8|17422.8|17417.2|17415.2|555
1706230800000|2024-01-26 01:00:00|17417.5|17415.5|17406|17404|17417.6|17415.6|17397.5|17395.5|1700
1706231100000|2024-01-26 01:05:00|17405.1|17403.1|17398|17396|17407.1|17405.1|17398|17396|676
1706231400000|2024-01-26 01:10:00|17398.1|17396.1|17403.2|17401.2|17405.6|17403.6|17396.5|17394.5|607
1706231700000|2024-01-26 01:15:00|17403.3|17401.3|17411.3|17409.3|17411.8|17409.8|17398.5|17396.5|830
1706232000000|2024-01-26 01:20:00|17411.6|17409.6|17410.5|17408.5|17411.7|17409.7|17407.7|17405.7|345
1706232300000|2024-01-26 01:25:00|17410.3|17408.3|17407.8|17405.8|17411.7|17409.7|17405.8|17403.8|346
1706232600000|2024-01-26 01:30:00|17408|17406|17402.1|17400.1|17408.3|17406.3|17399.8|17397.8|417
1706232900000|2024-01-26 01:35:00|17402.2|17400.2|17403|17401|17403.2|17401.2|17397|17395|461
1706233200000|2024-01-26 01:40:00|17403.1|17401.1|17402|17400|17403.1|17401.1|17398|17396|341
1706233500000|2024-01-26 01:45:00|17401.8|17399.8|17399.7|17397.7|17402.7|17400.7|17398.5|17396.5|293
1706233800000|2024-01-26 01:50:00|17399.6|17397.6|17403.6|17401.6|17405|17403|17395.6|17393.6|508
1706234100000|2024-01-26 01:55:00|17403.5|17401.5|17406.2|17404.2|17407.1|17405.1|17403|17401|322
1706234400000|2024-01-26 02:00:00|17406.3|17404.3|17413.5|17411.5|17414|17412|17405.8|17403.8|517
1706234700000|2024-01-26 02:05:00|17413.3|17411.3|17412.7|17410.7|17415.8|17413.8|17412.3|17410.3|412
1706235000000|2024-01-26 02:10:00|17412.6|17410.6|17417.2|17415.2|17419.5|17417.5|17412.1|17410.1|373
1706235300000|2024-01-26 02:15:00|17417|17415|17418.5|17416.5|17421.1|17419.1|17417|17415|376
1706235600000|2024-01-26 02:20:00|17418.6|17416.6|17421.3|17419.3|17423.5|17421.5|17418.6|17416.6|322
1706235900000|2024-01-26 02:25:00|17421.2|17419.2|17421.3|17419.3|17422.6|17420.6|17419.7|17417.7|194
1706236200000|2024-01-26 02:30:00|17421.5|17419.5|17423.5|17421.5|17424.7|17422.7|17419.2|17417.2|341
1706236500000|2024-01-26 02:35:00|17423.6|17421.6|17425|17423|17427.7|17425.7|17423.2|17421.2|374
1706236800000|2024-01-26 02:40:00|17425.1|17423.1|17424|17422|17425.7|17423.7|17423.2|17421.2|151
1706237100000|2024-01-26 02:45:00|17424.1|17422.1|17414|17412|17424.2|17422.2|17413.8|17411.8|500
1706237400000|2024-01-26 02:50:00|17414.1|17412.1|17408|17406|17415.1|17413.1|17408|17406|380
1706237700000|2024-01-26 02:55:00|17408.2|17406.2|17406.3|17404.3|17408.5|17406.5|17404.6|17402.6|438
1706238000000|2024-01-26 03:00:00|17406.2|17404.2|17412.3|17410.3|17414.8|17412.8|17405.7|17403.7|708
1706238300000|2024-01-26 03:05:00|17412.2|17410.2|17408.5|17406.5|17414.1|17412.1|17408.5|17406.5|272
1706238600000|2024-01-26 03:10:00|17408.6|17406.6|17411.7|17409.7|17412|17410|17408.5|17406.5|169
1706238900000|2024-01-26 03:15:00|17412.5|17410.5|17411.1|17409.1|17414.3|17412.3|17406|17404|299
1706239200000|2024-01-26 03:20:00|17411.2|17409.2|17408.8|17406.8|17411.7|17409.7|17408.6|17406.6|155
1706239500000|2024-01-26 03:25:00|17408.7|17406.7|17408.5|17406.5|17410|17408|17406|17404|158
1706239800000|2024-01-26 03:30:00|17408.3|17406.3|17408.7|17406.7|17409.8|17407.8|17407.5|17405.5|126
1706240100000|2024-01-26 03:35:00|17408.8|17406.8|17406.5|17404.5|17410|17408|17406.2|17404.2|154
1706240400000|2024-01-26 03:40:00|17406.6|17404.6|17406.2|17404.2|17407.2|17405.2|17401.1|17399.1|361
1706240700000|2024-01-26 03:45:00|17406.1|17404.1|17413|17411|17413.5|17411.5|17406.1|17404.1|276
1706241000000|2024-01-26 03:50:00|17413.1|17411.1|17411.2|17409.2|17414.6|17412.6|17409.6|17407.6|241
1706241300000|2024-01-26 03:55:00|17411.5|17409.5|17405.2|17403.2|17411.7|17409.7|17404.6|17402.6|236
1706241600000|2024-01-26 04:00:00|17405.3|17403.3|17399|17397|17407.3|17405.3|17399|17397|400
1706241900000|2024-01-26 04:05:00|17399.1|17397.1|17403.5|17401.5|17403.7|17401.7|17398.2|17396.2|299
1706242200000|2024-01-26 04:10:00|17403.3|17401.3|17394|17392|17403.6|17401.6|17391.8|17389.8|548
1706242500000|2024-01-26 04:15:00|17394.5|17392.5|17399.1|17397.1|17403|17401|17394|17392|335
1706242800000|2024-01-26 04:20:00|17399|17397|17390.2|17388.2|17401|17399|17386.6|17384.6|701
1706243100000|2024-01-26 04:25:00|17390.1|17388.1|17388.8|17386.8|17390.5|17388.5|17383.2|17381.2|555
1706243400000|2024-01-26 04:30:00|17388|17386|17388.8|17386.8|17394.1|17392.1|17387|17385|402
1706243700000|2024-01-26 04:35:00|17389|17387|17382.2|17380.2|17389.2|17387.2|17381.2|17379.2|436
1706244000000|2024-01-26 04:40:00|17382.3|17380.3|17376.6|17374.6|17384.2|17382.2|17375.5|17373.5|699
1706244300000|2024-01-26 04:45:00|17376.7|17374.7|17376.7|17374.7|17377.5|17375.5|17371.5|17369.5|653
1706244600000|2024-01-26 04:50:00|17376.8|17374.8|17375.6|17373.6|17379.3|17377.3|17372.8|17370.8|580
1706244900000|2024-01-26 04:55:00|17375.7|17373.7|17379|17377|17381.2|17379.2|17375.6|17373.6|432
1706245200000|2024-01-26 05:00:00|17378.7|17376.7|17384.2|17382.2|17384.7|17382.7|17377.5|17375.5|412
1706245500000|2024-01-26 05:05:00|17384|17382|17388.2|17386.2|17388.3|17386.3|17384|17382|266
1706245800000|2024-01-26 05:10:00|17388.3|17386.3|17395.2|17393.2|17395.6|17393.6|17387.5|17385.5|487
1706246100000|2024-01-26 05:15:00|17395.1|17393.1|17398.5|17396.5|17402.2|17400.2|17395.1|17393.1|710
1706246400000|2024-01-26 05:20:00|17398.3|17396.3|17397.7|17395.7|17398.8|17396.8|17395.6|17393.6|184
1706246700000|2024-01-26 05:25:00|17397.8|17395.8|17399.5|17397.5|17400.5|17398.5|17397|17395|160
1706247000000|2024-01-26 05:30:00|17399.3|17397.3|17406.5|17404.5|17407.1|17405.1|17399.3|17397.3|630
1706247300000|2024-01-26 05:35:00|17406.2|17404.2|17401.7|17399.7|17408.5|17406.5|17401.1|17399.1|609
1706247600000|2024-01-26 05:40:00|17402|17400|17408.5|17406.5|17409.5|17407.5|17402|17400|251
1706247900000|2024-01-26 05:45:00|17408.7|17406.7|17406|17404|17410.2|17408.2|17405.3|17403.3|301
1706248200000|2024-01-26 05:50:00|17405.8|17403.8|17403.7|17401.7|17408.3|17406.3|17402.6|17400.6|284
1706248500000|2024-01-26 05:55:00|17403.8|17401.8|17393.5|17391.5|17405|17403|17393|17391|544
1706248800000|2024-01-26 06:00:00|17394|17392|17393.2|17391.2|17395.6|17393.6|17390.3|17388.3|379
1706249100000|2024-01-26 06:05:00|17393.3|17391.3|17381.1|17379.1|17395.2|17393.2|17380.8|17378.8|645
1706249400000|2024-01-26 06:10:00|17381.2|17379.2|17374|17372|17382.1|17380.1|17372|17370|711
1706249700000|2024-01-26 06:15:00|17374.1|17372.1|17382.3|17380.3|17384.5|17382.5|17367.5|17365.5|1043
1706250000000|2024-01-26 06:20:00|17382.5|17380.5|17384.7|17382.7|17389.3|17387.3|17382.2|17380.2|641
1706250300000|2024-01-26 06:25:00|17384.6|17382.6|17376.5|17374.5|17384.7|17382.7|17374.5|17372.5|475
1706250600000|2024-01-26 06:30:00|17376.2|17374.2|17373.3|17371.3|17376.2|17374.2|17368.1|17366.1|687
1706250900000|2024-01-26 06:35:00|17373.5|17371.5|17388|17386|17388.2|17386.2|17373.5|17371.5|780
1706251200000|2024-01-26 06:40:00|17387.5|17385.5|17388.8|17386.8|17388.8|17386.8|17381.2|17379.2|490
1706251500000|2024-01-26 06:45:00|17388.7|17386.7|17384.1|17382.1|17392.8|17390.8|17383.3|17381.3|557
1706251800000|2024-01-26 06:50:00|17384|17382|17387.1|17385.1|17390.1|17388.1|17384|17382|372
1706252100000|2024-01-26 06:55:00|17387|17385|17387.1|17385.1|17392.7|17390.7|17383.2|17381.2|610
1706252400000|2024-01-26 07:00:00|17387.2|17385.2|17398.3|17396.3|17398.7|17396.7|17384.8|17382.8|642
1706252700000|2024-01-26 07:05:00|17398.5|17396.5|17394.8|17392.8|17398.5|17396.5|17392.5|17390.5|388
1706253000000|2024-01-26 07:10:00|17394.7|17392.7|17387.7|17385.7|17395.3|17393.3|17387|17385|486
1706253300000|2024-01-26 07:15:00|17387.8|17385.8|17381.5|17379.5|17388.2|17386.2|17372.8|17370.8|1081
1706253600000|2024-01-26 07:20:00|17381.6|17379.6|17379|17377|17386.2|17384.2|17379|17377|423
1706253900000|2024-01-26 07:25:00|17379.1|17377.1|17384.3|17382.3|17390.6|17388.6|17378.2|17376.2|595
1706254200000|2024-01-26 07:30:00|17384.2|17382.2|17374.1|17372.1|17388.5|17386.5|17369.7|17367.7|793
1706254500000|2024-01-26 07:35:00|17374.2|17372.2|17376.8|17374.8|17377.5|17375.5|17371.3|17369.3|419
1706254800000|2024-01-26 07:40:00|17376.7|17374.7|17373.3|17371.3|17377.7|17375.7|17370.5|17368.5|410
1706255100000|2024-01-26 07:45:00|17373.2|17371.2|17363.2|17361.2|17375.6|17373.6|17362.3|17360.3|754
1706255400000|2024-01-26 07:50:00|17363.3|17361.3|17363.1|17361.1|17366.3|17364.3|17355.3|17353.3|1365
1706255700000|2024-01-26 07:55:00|17363.2|17361.2|17358.6|17356.6|17366|17364|17356.3|17354.3|680
1706256000000|2024-01-26 08:00:00|17358.5|17356.5|17361.6|17359.6|17366.5|17364.5|17353.8|17351.8|1477
1706256300000|2024-01-26 08:05:00|17361.8|17359.8|17365.1|17363.1|17368.2|17366.2|17360|17358|774
1706256600000|2024-01-26 08:10:00|17365.2|17363.2|17376.7|17374.7|17378.7|17376.7|17363.3|17361.3|1115
1706256900000|2024-01-26 08:15:00|17377.2|17375.2|17373.6|17371.6|17379.2|17377.2|17368.5|17366.5|664
1706257200000|2024-01-26 08:20:00|17373.5|17371.5|17370.8|17368.8|17373.5|17371.5|17364.7|17362.7|810
1706257500000|2024-01-26 08:25:00|17370.3|17368.3|17370.7|17368.7|17373.7|17371.7|17363.2|17361.2|531
1706257800000|2024-01-26 08:30:00|17371.2|17369.2|17379.1|17377.1|17381.7|17379.7|17370.6|17368.6|633
1706258100000|2024-01-26 08:35:00|17379.2|17377.2|17382|17380|17384.2|17382.2|17378|17376|620
1706258400000|2024-01-26 08:40:00|17382.1|17380.1|17373.8|17371.8|17382.2|17380.2|17370.5|17368.5|615
1706258700000|2024-01-26 08:45:00|17373.7|17371.7|17375.7|17373.7|17381.8|17379.8|17372.8|17370.8|484
1706259000000|2024-01-26 08:50:00|17375.6|17373.6|17372.7|17370.7|17379|17377|17372.2|17370.2|1013
1706259300000|2024-01-26 08:55:00|17373|17371|17371.1|17369.1|17375.7|17373.7|17368.3|17366.3|560
1706259600000|2024-01-26 09:00:00|17370.7|17368.7|17360.8|17358.8|17377|17375|17358.1|17356.1|1335
1706259900000|2024-01-26 09:05:00|17360.7|17358.7|17372.7|17370.7|17372.7|17370.7|17356.1|17354.1|990
1706260200000|2024-01-26 09:10:00|17372.2|17370.2|17366.8|17364.8|17377.2|17375.2|17364.5|17362.5|759
1706260500000|2024-01-26 09:15:00|17366.7|17364.7|17378|17376|17380.5|17378.5|17363.7|17361.7|642
1706260800000|2024-01-26 09:20:00|17377.8|17375.8|17384.7|17382.7|17385.1|17383.1|17377.7|17375.7|592
1706261100000|2024-01-26 09:25:00|17384.8|17382.8|17393.5|17391.5|17394.2|17392.2|17384.8|17382.8|807
1706261400000|2024-01-26 09:30:00|17393.7|17391.7|17390.3|17388.3|17397.3|17395.3|17384.2|17382.2|831
1706261700000|2024-01-26 09:35:00|17390.2|17388.2|17394.3|17392.3|17396.2|17394.2|17387.5|17385.5|533
1706262000000|2024-01-26 09:40:00|17394.2|17392.2|17401.3|17399.3|17402.7|17400.7|17393|17391|713
1706262300000|2024-01-26 09:45:00|17401.2|17399.2|17406.2|17404.2|17408.6|17406.6|17401.2|17399.2|1053
1706262600000|2024-01-26 09:50:00|17406.1|17404.1|17415|17413|17417.6|17415.6|17405.2|17403.2|742
1706262900000|2024-01-26 09:55:00|17414.8|17412.8|17419.7|17417.7|17420.6|17418.6|17413.7|17411.7|914
1706263200000|2024-01-26 10:00:00|17419.8|17417.8|17419.5|17417.5|17427.2|17425.2|17419|17417|1201
1706263500000|2024-01-26 10:05:00|17419.3|17417.3|17410.6|17408.6|17422.8|17420.8|17406.6|17404.6|1416
1706263800000|2024-01-26 10:10:00|17410.5|17408.5|17416.6|17414.6|17422.7|17420.7|17409|17407|791
1706264100000|2024-01-26 10:15:00|17416.7|17414.7|17430.5|17428.5|17433.1|17431.1|17416|17414|1596
1706264400000|2024-01-26 10:20:00|17430.3|17428.3|17430.6|17428.6|17432.6|17430.6|17428.3|17426.3|480
1706264700000|2024-01-26 10:25:00|17430.5|17428.5|17431.3|17429.3|17434|17432|17429|17427|628
1706265000000|2024-01-26 10:30:00|17431.5|17429.5|17423.5|17421.5|17433.3|17431.3|17423.3|17421.3|893
1706265300000|2024-01-26 10:35:00|17422|17420|17420|17418|17426.1|17424.1|17420|17418|606
1706265600000|2024-01-26 10:40:00|17419.6|17417.6|17432.1|17430.1|17432.8|17430.8|17418.5|17416.5|579
1706265900000|2024-01-26 10:45:00|17432.2|17430.2|17427|17425|17433.2|17431.2|17425.7|17423.7|350
1706266200000|2024-01-26 10:50:00|17426.5|17424.5|17417.1|17415.1|17426.8|17424.8|17414.3|17412.3|895
1706266500000|2024-01-26 10:55:00|17417|17415|17422.2|17420.2|17422.7|17420.7|17413.2|17411.2|671
1706266800000|2024-01-26 11:00:00|17422.1|17420.1|17428|17426|17428.5|17426.5|17421.5|17419.5|541
1706267100000|2024-01-26 11:05:00|17427.8|17425.8|17415.3|17413.3|17429.1|17427.1|17414|17412|747
1706267400000|2024-01-26 11:10:00|17415.5|17413.5|17415.2|17413.2|17419.7|17417.7|17414.7|17412.7|339
1706267700000|2024-01-26 11:15:00|17415.3|17413.3|17412.8|17410.8|17415.3|17413.3|17408.5|17406.5|835
1706268000000|2024-01-26 11:20:00|17412.7|17410.7|17426.3|17424.3|17428.1|17426.1|17411.8|17409.8|749
1706268300000|2024-01-26 11:25:00|17426.5|17424.5|17428.8|17426.8|17429.3|17427.3|17421.1|17419.1|469
1706268600000|2024-01-26 11:30:00|17431.2|17429.2|17435.7|17433.7|17438|17436|17430.3|17428.3|1053
1706268900000|2024-01-26 11:35:00|17435.8|17433.8|17429.5|17427.5|17436.1|17434.1|17425.5|17423.5|583
1706269200000|2024-01-26 11:40:00|17429.6|17427.6|17423.7|17421.7|17433.6|17431.6|17422.5|17420.5|646
1706269500000|2024-01-26 11:45:00|17423.6|17421.6|17430.8|17428.8|17431.1|17429.1|17422.1|17420.1|483
1706269800000|2024-01-26 11:50:00|17431|17429|17435.5|17433.5|17436.2|17434.2|17429.7|17427.7|560
1706270100000|2024-01-26 11:55:00|17435.6|17433.6|17440.3|17438.3|17442.6|17440.6|17433|17431|836
1706270400000|2024-01-26 12:00:00|17440.5|17438.5|17449.7|17447.7|17450.5|17448.5|17435.7|17433.7|1185
1706270700000|2024-01-26 12:05:00|17450.3|17448.3|17449.7|17447.7|17451.7|17449.7|17444.3|17442.3|672
1706271000000|2024-01-26 12:10:00|17449.8|17447.8|17459.7|17457.7|17460.3|17458.3|17446.6|17444.6|1228
1706271300000|2024-01-26 12:15:00|17459.6|17457.6|17464|17462|17467.2|17465.2|17459.2|17457.2|1321
1706271600000|2024-01-26 12:20:00|17463.8|17461.8|17464|17462|17469.5|17467.5|17461.6|17459.6|988
1706271900000|2024-01-26 12:25:00|17464.1|17462.1|17465.2|17463.2|17465.2|17463.2|17459.2|17457.2|557
1706272200000|2024-01-26 12:30:00|17465.1|17463.1|17472.5|17470.5|17472.6|17470.6|17463|17461|896
1706272500000|2024-01-26 12:35:00|17472.6|17470.6|17475.7|17473.7|17477.7|17475.7|17470.8|17468.8|1074
1706272800000|2024-01-26 12:40:00|17475.8|17473.8|17474.2|17472.2|17476.3|17474.3|17470.6|17468.6|524
1706273100000|2024-01-26 12:45:00|17474.1|17472.1|17471.1|17469.1|17476.8|17474.8|17470.5|17468.5|492
1706273400000|2024-01-26 12:50:00|17470.7|17468.7|17458.7|17456.7|17471.5|17469.5|17457.5|17455.5|1209
1706273700000|2024-01-26 12:55:00|17458.2|17456.2|17453.2|17451.2|17459.1|17457.1|17451.1|17449.1|973
1706274000000|2024-01-26 13:00:00|17453.5|17451.5|17460.7|17458.7|17466.5|17464.5|17452.1|17450.1|1209
1706274300000|2024-01-26 13:05:00|17461.1|17459.1|17471.2|17469.2|17472.5|17470.5|17459.2|17457.2|1032
1706274600000|2024-01-26 13:10:00|17471.1|17469.1|17473|17471|17474.3|17472.3|17466|17464|822
1706274900000|2024-01-26 13:15:00|17473.1|17471.1|17460.7|17458.7|17474.6|17472.6|17459.5|17457.5|1304
1706275200000|2024-01-26 13:20:00|17460.8|17458.8|17461.5|17459.5|17470.5|17468.5|17460|17458|1037
1706275500000|2024-01-26 13:25:00|17461.6|17459.6|17456|17454|17467|17465|17448.2|17446.2|1577
1706275800000|2024-01-26 13:30:00|17455.8|17453.8|17440.3|17438.3|17485.3|17483.3|17431.3|17429.3|7468
1706276100000|2024-01-26 13:35:00|17441.8|17439.8|17446.6|17444.6|17450.8|17448.8|17426.7|17424.7|4203
1706276400000|2024-01-26 13:40:00|17446.7|17444.7|17475.7|17473.7|17479.8|17477.8|17446.1|17444.1|4714
1706276700000|2024-01-26 13:45:00|17475.5|17473.5|17497.5|17495.5|17498.1|17496.1|17470.1|17468.1|4204
1706277000000|2024-01-26 13:50:00|17497.1|17495.1|17489.8|17487.8|17499|17497|17487.5|17485.5|2163
1706277300000|2024-01-26 13:55:00|17489.3|17487.3|17485.3|17483.3|17493.2|17491.2|17479.6|17477.6|2223
1706277600000|2024-01-26 14:00:00|17485.7|17483.7|17454.3|17452.3|17485.8|17483.8|17453.7|17451.7|3286
1706277900000|2024-01-26 14:05:00|17454.5|17452.5|17460.3|17458.3|17462.6|17460.6|17444.2|17442.2|2748
1706278200000|2024-01-26 14:10:00|17460.1|17458.1|17435.3|17433.3|17461.3|17459.3|17433.5|17431.5|2872
1706278500000|2024-01-26 14:15:00|17435.5|17433.5|17429.5|17427.5|17447.2|17445.2|17427|17425|2397
1706278800000|2024-01-26 14:20:00|17429.6|17427.6|17429.8|17427.8|17438.8|17436.8|17420.8|17418.8|2705
1706279100000|2024-01-26 14:25:00|17429.7|17427.7|17446.2|17444.2|17448.7|17446.7|17428.7|17426.7|2948
1706279400000|2024-01-26 14:30:00|17445.7|17444.7|17452|17451|17458.1|17457.1|17422.7|17421.7|16994
1706279700000|2024-01-26 14:35:00|17451.8|17450.8|17438.8|17437.8|17455.2|17454.2|17416|17415|13292
1706280000000|2024-01-26 14:40:00|17438.6|17437.6|17445|17444|17449.5|17448.5|17426.1|17425.1|9463
1706280300000|2024-01-26 14:45:00|17445.1|17444.1|17432.2|17431.2|17445.5|17444.5|17423.5|17422.5|7923
1706280600000|2024-01-26 14:50:00|17432.1|17431.1|17415.2|17414.2|17441.1|17440.1|17404.5|17403.5|9692
1706280900000|2024-01-26 14:55:00|17415.1|17414.1|17436.1|17435.1|17437.6|17436.6|17405.7|17404.7|6834
1706281200000|2024-01-26 15:00:00|17434.5|17433.5|17414.7|17413.7|17434.8|17433.8|17413.7|17412.7|8808
1706281500000|2024-01-26 15:05:00|17414.5|17413.5|17418.8|17417.8|17423|17422|17391.3|17390.3|12084
1706281800000|2024-01-26 15:10:00|17418.7|17417.7|17429|17428|17430.1|17429.1|17408.5|17407.5|6741
1706282100000|2024-01-26 15:15:00|17428.7|17427.7|17421.2|17420.2|17429.8|17428.8|17404.2|17403.2|7776
1706282400000|2024-01-26 15:20:00|17421.1|17420.1|17444.3|17443.3|17450.4|17449.4|17420.7|17419.7|9593
1706282700000|2024-01-26 15:25:00|17443.9|17442.9|17468.9|17467.9|17470.7|17469.7|17443.6|17442.6|8587
1706283000000|2024-01-26 15:30:00|17469.7|17468.7|17483.9|17482.9|17491.7|17490.7|17467.2|17466.2|9575
1706283300000|2024-01-26 15:35:00|17484.1|17483.1|17478.4|17477.4|17497.2|17496.2|17474.4|17473.4|8440
1706283600000|2024-01-26 15:40:00|17478.6|17477.6|17489.8|17488.8|17494.6|17493.6|17478.2|17477.2|5157
1706283900000|2024-01-26 15:45:00|17489.9|17488.9|17497.2|17496.2|17499.4|17498.4|17483.1|17482.1|6106
1706284200000|2024-01-26 15:50:00|17497.4|17496.4|17502.7|17501.7|17505.8|17504.8|17489.9|17488.9|8323
1706284500000|2024-01-26 15:55:00|17502.6|17501.6|17515.2|17514.2|17515.3|17514.3|17501.9|17500.9|7027
1706284800000|2024-01-26 16:00:00|17514.9|17513.9|17495.9|17494.9|17518.1|17517.1|17492.1|17491.1|7581
1706285100000|2024-01-26 16:05:00|17495.8|17494.8|17509.1|17508.1|17511.2|17510.2|17486.4|17485.4|6146
1706285400000|2024-01-26 16:10:00|17508.9|17507.9|17484.2|17483.2|17513.1|17512.1|17483.3|17482.3|6117
1706285700000|2024-01-26 16:15:00|17484.3|17483.3|17492.9|17491.9|17500.9|17499.9|17483.2|17482.2|5214
1706286000000|2024-01-26 16:20:00|17492.7|17491.7|17497.7|17496.7|17503.2|17502.2|17491.9|17490.9|3553
1706286300000|2024-01-26 16:25:00|17498.3|17497.3|17498.7|17497.7|17507.8|17506.8|17494.4|17493.4|4733
1706286600000|2024-01-26 16:30:00|17498.6|17497.6|17504.1|17503.1|17512.2|17511.2|17495.7|17494.7|4718
1706286900000|2024-01-26 16:35:00|17503.9|17502.9|17473.7|17472.7|17508.7|17507.7|17471.9|17470.9|7468
1706287200000|2024-01-26 16:40:00|17471.8|17470.8|17475.1|17474.1|17480.5|17479.5|17464.2|17463.2|5301
1706287500000|2024-01-26 16:45:00|17475.2|17474.2|17491.8|17490.8|17492.6|17491.6|17467.3|17466.3|4989
1706287800000|2024-01-26 16:50:00|17491.2|17490.2|17487.7|17486.7|17498.2|17497.2|17487.1|17486.1|4480
1706288100000|2024-01-26 16:55:00|17487.5|17486.5|17496.3|17495.3|17500.8|17499.8|17484.3|17483.3|4637
1706288400000|2024-01-26 17:00:00|17496.2|17495.2|17505.6|17504.6|17507.7|17506.7|17491.5|17490.5|3997
1706288700000|2024-01-26 17:05:00|17505.7|17504.7|17498.5|17497.5|17517.7|17516.7|17495|17494|6785
1706289000000|2024-01-26 17:10:00|17498.7|17497.7|17507.7|17506.7|17511.6|17510.6|17485.7|17484.7|7129
1706289300000|2024-01-26 17:15:00|17507.5|17506.5|17510.5|17509.5|17513.2|17512.2|17505.8|17504.8|3856
1706289600000|2024-01-26 17:20:00|17510.6|17509.6|17489.6|17488.6|17514.1|17513.1|17488.2|17487.2|5587
1706289900000|2024-01-26 17:25:00|17489.7|17488.7|17485|17484|17492.7|17491.7|17480.2|17479.2|4653
1706290200000|2024-01-26 17:30:00|17484.8|17483.8|17459.8|17458.8|17484.8|17483.8|17454.6|17453.6|8417
1706290500000|2024-01-26 17:35:00|17459.7|17458.7|17436.8|17435.8|17461.6|17460.6|17426|17425|10703
1706290800000|2024-01-26 17:40:00|17437|17436|17435.3|17434.3|17444|17443|17426.1|17425.1|7488
1706291100000|2024-01-26 17:45:00|17435.2|17434.2|17409.1|17408.1|17438|17437|17407.1|17406.1|7110
1706291400000|2024-01-26 17:50:00|17410.1|17409.1|17422.8|17421.8|17423.7|17422.7|17402.1|17401.1|5954
1706291700000|2024-01-26 17:55:00|17422.7|17421.7|17415|17414|17423.3|17422.3|17408.6|17407.6|3988
1706292000000|2024-01-26 18:00:00|17414.8|17413.8|17417.1|17416.1|17422.3|17421.3|17400.8|17399.8|5657
1706292300000|2024-01-26 18:05:00|17415.7|17414.7|17424.8|17423.8|17426.6|17425.6|17406|17405|3733
1706292600000|2024-01-26 18:10:00|17424.7|17423.7|17418.3|17417.3|17428.2|17427.2|17416.3|17415.3|3075
1706292900000|2024-01-26 18:15:00|17418.2|17417.2|17408|17407|17418.8|17417.8|17404.1|17403.1|4078
1706293200000|2024-01-26 18:20:00|17408.6|17407.6|17426.2|17425.2|17429.8|17428.8|17406.1|17405.1|4030
1706293500000|2024-01-26 18:25:00|17426.1|17425.1|17430|17429|17436|17435|17420|17419|4873
1706293800000|2024-01-26 18:30:00|17429.6|17428.6|17430.8|17429.8|17435.8|17434.8|17420|17419|4113
1706294100000|2024-01-26 18:35:00|17431.1|17430.1|17425.6|17424.6|17435.1|17434.1|17424.2|17423.2|3014
1706294400000|2024-01-26 18:40:00|17425.5|17424.5|17406.8|17405.8|17425.5|17424.5|17399.2|17398.2|6093
1706294700000|2024-01-26 18:45:00|17406.7|17405.7|17399.1|17398.1|17411.3|17410.3|17395.3|17394.3|5239
1706295000000|2024-01-26 18:50:00|17399.2|17398.2|17397.1|17396.1|17406.1|17405.1|17391|17390|3834
1706295300000|2024-01-26 18:55:00|17397.2|17396.2|17405.6|17404.6|17412.3|17411.3|17391.5|17390.5|3973
1706295600000|2024-01-26 19:00:00|17405.8|17404.8|17425.2|17424.2|17430.3|17429.3|17403.3|17402.3|5014
1706295900000|2024-01-26 19:05:00|17425.1|17424.1|17424.8|17423.8|17432.3|17431.3|17418.7|17417.7|3821
1706296200000|2024-01-26 19:10:00|17424.7|17423.7|17419.1|17418.1|17427.8|17426.8|17412.6|17411.6|2857
1706296500000|2024-01-26 19:15:00|17419.2|17418.2|17416.8|17415.8|17426.1|17425.1|17414.6|17413.6|2114
1706296800000|2024-01-26 19:20:00|17418.6|17417.6|17412.9|17411.9|17424.9|17423.9|17409.4|17408.4|3535
1706297100000|2024-01-26 19:25:00|17413|17412|17417.9|17416.9|17423.1|17422.1|17411.1|17410.1|2901
1706297400000|2024-01-26 19:30:00|17417.8|17416.8|17409.6|17408.6|17421.6|17420.6|17403.1|17402.1|3738
1706297700000|2024-01-26 19:35:00|17409.8|17408.8|17432.1|17431.1|17433.9|17432.9|17408.9|17407.9|4146
1706298000000|2024-01-26 19:40:00|17432.4|17431.4|17445.6|17444.6|17447.8|17446.8|17431.6|17430.6|5048
1706298300000|2024-01-26 19:45:00|17445.9|17444.9|17447.9|17446.9|17453.6|17452.6|17440.6|17439.6|4211
1706298600000|2024-01-26 19:50:00|17448.1|17447.1|17446.6|17445.6|17462.3|17461.3|17444.1|17443.1|5231
1706298900000|2024-01-26 19:55:00|17446.5|17445.5|17450.9|17449.9|17454.6|17453.6|17433.8|17432.8|4772
1706299200000|2024-01-26 20:00:00|17451|17450|17444|17443|17455|17454|17443.3|17442.3|3380
1706299500000|2024-01-26 20:05:00|17443.6|17442.6|17440.6|17439.6|17447.5|17446.5|17437|17436|2870
1706299800000|2024-01-26 20:10:00|17440.9|17439.9|17451.6|17450.6|17451.8|17450.8|17438.3|17437.3|2333
1706300100000|2024-01-26 20:15:00|17451.5|17450.5|17447.9|17446.9|17455.4|17454.4|17447.4|17446.4|3138
1706300400000|2024-01-26 20:20:00|17448|17447|17436.1|17435.1|17448.5|17447.5|17429.1|17428.1|5047
1706300700000|2024-01-26 20:25:00|17436.3|17435.3|17427.6|17426.6|17443.3|17442.3|17423.5|17422.5|3711
1706301000000|2024-01-26 20:30:00|17427.8|17426.8|17422.1|17421.1|17432.4|17431.4|17417.4|17416.4|4888
1706301300000|2024-01-26 20:35:00|17422|17421|17411.4|17410.4|17426.4|17425.4|17411.1|17410.1|3533
1706301600000|2024-01-26 20:40:00|17411.3|17410.3|17414.4|17413.4|17417.4|17416.4|17404.4|17403.4|4504
1706301900000|2024-01-26 20:45:00|17414.5|17413.5|17421|17420|17422|17421|17405.4|17404.4|4707
1706302200000|2024-01-26 20:50:00|17420.9|17419.9|17415.1|17414.1|17423.3|17422.3|17408.9|17407.9|5360
1706302500000|2024-01-26 20:55:00|17415|17414|17416.8|17415.8|17429.6|17428.6|17412.8|17411.8|13250
1706302800000|2024-01-26 21:00:00|17417.3|17415.3|17408.9|17406.9|17420.1|17418.1|17405.9|17403.9|6066
1706303100000|2024-01-26 21:05:00|17408.8|17406.8|17400.6|17398.6|17409.3|17407.3|17398.4|17396.4|3140
1706303400000|2024-01-26 21:10:00|17400.8|17398.8|17398.3|17396.3|17402.6|17400.6|17396.8|17394.8|1367
1706303700000|2024-01-26 21:15:00|17398.5|17396.5|17404.1|17402.1|17404.9|17402.9|17398|17396|673
1706304000000|2024-01-26 21:20:00|17404.3|17402.3|17400.8|17398.8|17405.3|17403.3|17400.5|17398.5|900
1706304300000|2024-01-26 21:25:00|17400.6|17398.6|17399|17397|17400.9|17398.9|17398.5|17396.5|715
1706304600000|2024-01-26 21:30:00|17399.1|17397.1|17393.6|17391.6|17399.3|17397.3|17393.3|17391.3|750
1706304900000|2024-01-26 21:35:00|17393.5|17391.5|17389.4|17387.4|17393.5|17391.5|17388.4|17386.4|878
1706305200000|2024-01-26 21:40:00|17389.3|17387.3|17390.3|17388.3|17390.3|17388.3|17385.9|17383.9|602
1706305500000|2024-01-26 21:45:00|17390.5|17388.5|17390.9|17388.9|17391.1|17389.1|17387.3|17385.3|387
1706305800000|2024-01-26 21:50:00|17390.8|17388.8|17391.1|17389.1|17392.8|17390.8|17390.6|17388.6|289
1706306100000|2024-01-26 21:55:00|17391.3|17389.3|17395.4|17390.4|17396.4|17394.4|17389.8|17387.8|580
1706482800000|2024-01-28 23:00:00|17357.2|17355.2|17361.7|17359.7|17368.1|17366.1|17348.6|17346.6|1268
1706483100000|2024-01-28 23:05:00|17361.6|17359.6|17358.5|17356.5|17365.1|17363.1|17358.1|17356.1|559
1706483400000|2024-01-28 23:10:00|17358.6|17356.6|17373.6|17371.6|17377.1|17375.1|17351.5|17349.5|1098
1706483700000|2024-01-28 23:15:00|17373.2|17371.2|17378|17376|17380.1|17378.1|17371.5|17369.5|694
1706484000000|2024-01-28 23:20:00|17376.7|17374.7|17364.8|17362.8|17382|17380|17363.7|17361.7|1184
1706484300000|2024-01-28 23:25:00|17365|17363|17379.8|17377.8|17384.2|17382.2|17361.6|17359.6|894
1706484600000|2024-01-28 23:30:00|17379.7|17377.7|17369.1|17367.1|17381|17379|17368.6|17366.6|415
1706484900000|2024-01-28 23:35:00|17369.2|17367.2|17374.6|17372.6|17375.7|17373.7|17365.5|17363.5|519
1706485200000|2024-01-28 23:40:00|17374.7|17372.7|17371.1|17369.1|17375.5|17373.5|17367.5|17365.5|278
1706485500000|2024-01-28 23:45:00|17371.2|17369.2|17373.2|17371.2|17375.7|17373.7|17369.6|17367.6|252
1706485800000|2024-01-28 23:50:00|17373.3|17371.3|17370.7|17368.7|17373.3|17371.3|17368.1|17366.1|203
1706486100000|2024-01-28 23:55:00|17370.8|17368.8|17370.8|17368.8|17371.6|17369.6|17369.1|17367.1|118
1706486400000|2024-01-29 00:00:00|17371|17369|17372|17370|17375.8|17373.8|17370.3|17368.3|376
1706486700000|2024-01-29 00:05:00|17371.8|17369.8|17377|17375|17378.2|17376.2|17371.6|17369.6|343
1706487000000|2024-01-29 00:10:00|17376.5|17374.5|17374.1|17372.1|17378.8|17376.8|17374|17372|263
1706487300000|2024-01-29 00:15:00|17374.2|17372.2|17376.7|17374.7|17379.8|17377.8|17374.2|17372.2|301
1706487600000|2024-01-29 00:20:00|17376.6|17374.6|17375.2|17373.2|17381|17379|17373.7|17371.7|353
1706487900000|2024-01-29 00:25:00|17375.1|17373.1|17371.8|17369.8|17377.7|17375.7|17371.5|17369.5|338
1706488200000|2024-01-29 00:30:00|17371.7|17369.7|17371.5|17369.5|17374.6|17372.6|17370.6|17368.6|247
1706488500000|2024-01-29 00:35:00|17371.6|17369.6|17382.7|17380.7|17382.7|17380.7|17371.3|17369.3|544
1706488800000|2024-01-29 00:40:00|17382.5|17380.5|17383.7|17381.7|17387|17385|17381.3|17379.3|639
1706489100000|2024-01-29 00:45:00|17383.8|17381.8|17386.7|17384.7|17387.3|17385.3|17381.3|17379.3|572
1706489400000|2024-01-29 00:50:00|17386.6|17384.6|17385.7|17383.7|17388.8|17386.8|17382.7|17380.7|425
1706489700000|2024-01-29 00:55:00|17385.6|17383.6|17387.1|17385.1|17389.6|17387.6|17383.5|17381.5|272
1706490000000|2024-01-29 01:00:00|17387.2|17385.2|17393.2|17391.2|17394.7|17392.7|17387.2|17385.2|652
1706490300000|2024-01-29 01:05:00|17393|17391|17392.5|17390.5|17393.8|17391.8|17391.5|17389.5|368
1706490600000|2024-01-29 01:10:00|17392.6|17390.6|17406.7|17404.7|17407.2|17405.2|17392.6|17390.6|1150
1706490900000|2024-01-29 01:15:00|17407.2|17405.2|17404.7|17402.7|17407.2|17405.2|17399.7|17397.7|678
1706491200000|2024-01-29 01:20:00|17404.2|17402.2|17405.2|17403.2|17405.7|17403.7|17400|17398|382
1706491500000|2024-01-29 01:25:00|17405.5|17403.5|17417.7|17415.7|17423.7|17421.7|17405.5|17403.5|1584
1706491800000|2024-01-29 01:30:00|17418.2|17416.2|17421|17419|17423.6|17421.6|17418.1|17416.1|536
1706492100000|2024-01-29 01:35:00|17420.8|17418.8|17421.3|17419.3|17424.2|17422.2|17418.7|17416.7|499
1706492400000|2024-01-29 01:40:00|17421.5|17419.5|17423.7|17421.7|17427|17425|17421|17419|567
1706492700000|2024-01-29 01:45:00|17423.8|17421.8|17424.5|17422.5|17426.8|17424.8|17421.6|17419.6|370
1706493000000|2024-01-29 01:50:00|17424.6|17422.6|17423.5|17421.5|17429|17427|17421.2|17419.2|697
1706493300000|2024-01-29 01:55:00|17423.2|17421.2|17428.3|17426.3|17429.5|17427.5|17423.2|17421.2|513
1706493600000|2024-01-29 02:00:00|17428.5|17426.5|17430.5|17428.5|17431.2|17429.2|17426|17424|425
1706493900000|2024-01-29 02:05:00|17430.3|17428.3|17425|17423|17432.2|17430.2|17424.5|17422.5|429
1706494200000|2024-01-29 02:10:00|17424.8|17422.8|17422.5|17420.5|17425|17423|17419.8|17417.8|528
1706494500000|2024-01-29 02:15:00|17422.3|17420.3|17422.2|17420.2|17425.7|17423.7|17421.7|17419.7|243
1706494800000|2024-01-29 02:20:00|17422.1|17420.1|17420.7|17418.7|17423|17421|17416.5|17414.5|567
1706495100000|2024-01-29 02:25:00|17420.6|17418.6|17422|17420|17423.8|17421.8|17418.6|17416.6|262
1706495400000|2024-01-29 02:30:00|17421.7|17419.7|17419.5|17417.5|17423|17421|17417.7|17415.7|257
1706495700000|2024-01-29 02:35:00|17419.3|17417.3|17421.7|17419.7|17422.3|17420.3|17417.8|17415.8|335
1706496000000|2024-01-29 02:40:00|17421.8|17419.8|17423|17421|17425.1|17423.1|17420.5|17418.5|334
1706496300000|2024-01-29 02:45:00|17422.5|17420.5|17420|17418|17423.1|17421.1|17419.5|17417.5|286
1706496600000|2024-01-29 02:50:00|17419.8|17417.8|17420.7|17418.7|17421.3|17419.3|17419.3|17417.3|299
1706496900000|2024-01-29 02:55:00|17420.8|17418.8|17426.5|17424.5|17427.6|17425.6|17419.3|17417.3|419
1706497200000|2024-01-29 03:00:00|17426.3|17424.3|17437.7|17435.7|17438.7|17436.7|17426.3|17424.3|1177
1706497500000|2024-01-29 03:05:00|17437.5|17435.5|17435|17433|17438|17436|17433.6|17431.6|493
1706497800000|2024-01-29 03:10:00|17435.1|17433.1|17435.5|17433.5|17437.3|17435.3|17433.1|17431.1|286
1706498100000|2024-01-29 03:15:00|17435.2|17433.2|17428.7|17426.7|17435.5|17433.5|17428.6|17426.6|318
1706498400000|2024-01-29 03:20:00|17429.2|17427.2|17426|17424|17429.3|17427.3|17420.8|17418.8|518
1706498700000|2024-01-29 03:25:00|17426.1|17424.1|17420|17418|17426.1|17424.1|17417.2|17415.2|617
1706499000000|2024-01-29 03:30:00|17419.8|17417.8|17423.2|17421.2|17424.7|17422.7|17419.3|17417.3|288
1706499300000|2024-01-29 03:35:00|17423.1|17421.1|17417.5|17415.5|17423.1|17421.1|17416|17414|398
1706499600000|2024-01-29 03:40:00|17417.3|17415.3|17427.5|17425.5|17429.6|17427.6|17415.8|17413.8|694
1706499900000|2024-01-29 03:45:00|17427.3|17425.3|17428|17426|17429.2|17427.2|17423.5|17421.5|403
1706500200000|2024-01-29 03:50:00|17427.7|17425.7|17425|17423|17430.3|17428.3|17424.5|17422.5|192
1706500500000|2024-01-29 03:55:00|17425.1|17423.1|17431|17429|17432.1|17430.1|17425.1|17423.1|229
1706500800000|2024-01-29 04:00:00|17430.8|17428.8|17430.5|17428.5|17432.3|17430.3|17426.6|17424.6|434
1706501100000|2024-01-29 04:05:00|17429.7|17427.7|17429.2|17427.2|17429.7|17427.7|17427|17425|184
1706501400000|2024-01-29 04:10:00|17429.1|17427.1|17427.2|17425.2|17429.1|17427.1|17425.8|17423.8|192
1706501700000|2024-01-29 04:15:00|17427.1|17425.1|17424.7|17422.7|17427.1|17425.1|17421.7|17419.7|292
1706502000000|2024-01-29 04:20:00|17424.3|17422.3|17428|17426|17428.8|17426.8|17423.8|17421.8|180
1706502300000|2024-01-29 04:25:00|17428.1|17426.1|17426.1|17424.1|17429|17427|17424.6|17422.6|202
1706502600000|2024-01-29 04:30:00|17426.2|17424.2|17424.7|17422.7|17427.1|17425.1|17422.7|17420.7|261
1706502900000|2024-01-29 04:35:00|17424.6|17422.6|17425.7|17423.7|17426.7|17424.7|17424.6|17422.6|89
1706503200000|2024-01-29 04:40:00|17425.6|17423.6|17426.2|17424.2|17426.2|17424.2|17422|17420|202
1706503500000|2024-01-29 04:45:00|17426.5|17424.5|17426.7|17424.7|17428.6|17426.6|17425.5|17423.5|108
1706503800000|2024-01-29 04:50:00|17426.8|17424.8|17423.2|17421.2|17428|17426|17423|17421|141
1706504100000|2024-01-29 04:55:00|17423.3|17421.3|17422.5|17420.5|17424.6|17422.6|17422|17420|112
1706504400000|2024-01-29 05:00:00|17422.3|17420.3|17427.2|17425.2|17428.2|17426.2|17420.7|17418.7|275
1706504700000|2024-01-29 05:05:00|17427.6|17425.6|17421.7|17419.7|17428|17426|17420.6|17418.6|197
1706505000000|2024-01-29 05:10:00|17421.6|17419.6|17420.5|17418.5|17422.5|17420.5|17418.3|17416.3|254
1706505300000|2024-01-29 05:15:00|17420.3|17418.3|17422.2|17420.2|17424.1|17422.1|17418|17416|273
1706505600000|2024-01-29 05:20:00|17422.3|17420.3|17417.7|17415.7|17423.1|17421.1|17417.5|17415.5|206
1706505900000|2024-01-29 05:25:00|17418.2|17416.2|17420.7|17418.7|17422.5|17420.5|17417.1|17415.1|184
1706506200000|2024-01-29 05:30:00|17420.8|17418.8|17420.8|17418.8|17424.8|17422.8|17420.2|17418.2|154
1706506500000|2024-01-29 05:35:00|17420.7|17418.7|17424.2|17422.2|17424.3|17422.3|17419.2|17417.2|129
1706506800000|2024-01-29 05:40:00|17424.3|17422.3|17423.1|17421.1|17426.5|17424.5|17422.2|17420.2|191
1706507100000|2024-01-29 05:45:00|17423|17421|17421.5|17419.5|17424.7|17422.7|17421.1|17419.1|136
1706507400000|2024-01-29 05:50:00|17421.3|17419.3|17423.2|17421.2|17425.8|17423.8|17421.1|17419.1|192
1706507700000|2024-01-29 05:55:00|17423.1|17421.1|17424.1|17422.1|17425.2|17423.2|17422.7|17420.7|191
1706508000000|2024-01-29 06:00:00|17424.2|17422.2|17421.7|17419.7|17427.1|17425.1|17421.3|17419.3|381
1706508300000|2024-01-29 06:05:00|17421.8|17419.8|17433.8|17431.8|17434.1|17432.1|17421.8|17419.8|390
1706508600000|2024-01-29 06:10:00|17434|17432|17428.7|17426.7|17434.2|17432.2|17428.5|17426.5|244
1706508900000|2024-01-29 06:15:00|17428.6|17426.6|17438.7|17436.7|17439.2|17437.2|17428.6|17426.6|443
1706509200000|2024-01-29 06:20:00|17438.5|17436.5|17438|17436|17440.3|17438.3|17436.7|17434.7|338
1706509500000|2024-01-29 06:25:00|17437.8|17435.8|17435.7|17433.7|17438.8|17436.8|17434.8|17432.8|346
1706509800000|2024-01-29 06:30:00|17435.6|17433.6|17437|17435|17438.5|17436.5|17434.7|17432.7|208
1706510100000|2024-01-29 06:35:00|17437.2|17435.2|17435.2|17433.2|17437.2|17435.2|17433.6|17431.6|165
1706510400000|2024-01-29 06:40:00|17435.5|17433.5|17436.5|17434.5|17436.6|17434.6|17432.7|17430.7|262
1706510700000|2024-01-29 06:45:00|17436.6|17434.6|17442.7|17440.7|17444.5|17442.5|17434.5|17432.5|480
1706511000000|2024-01-29 06:50:00|17442.6|17440.6|17439.7|17437.7|17442.6|17440.6|17436.8|17434.8|344
1706511300000|2024-01-29 06:55:00|17439.8|17437.8|17437.2|17435.2|17440.2|17438.2|17437|17435|220
1706511600000|2024-01-29 07:00:00|17437.1|17435.1|17438.2|17436.2|17440.8|17438.8|17433|17431|477
1706511900000|2024-01-29 07:05:00|17438.3|17436.3|17443.7|17441.7|17446.8|17444.8|17437.5|17435.5|622
1706512200000|2024-01-29 07:10:00|17443.6|17441.6|17440.2|17438.2|17445.5|17443.5|17438|17436|433
1706512500000|2024-01-29 07:15:00|17440.1|17438.1|17441.2|17439.2|17444.5|17442.5|17439.2|17437.2|407
1706512800000|2024-01-29 07:20:00|17441.3|17439.3|17437.7|17435.7|17443.3|17441.3|17437.2|17435.2|304
1706513100000|2024-01-29 07:25:00|17437.8|17435.8|17440.5|17438.5|17440.8|17438.8|17435.2|17433.2|271
1706513400000|2024-01-29 07:30:00|17440.3|17438.3|17439.5|17437.5|17444.2|17442.2|17437.5|17435.5|523
1706513700000|2024-01-29 07:35:00|17439.6|17437.6|17439.7|17437.7|17441.5|17439.5|17436|17434|220
1706514000000|2024-01-29 07:40:00|17439.5|17437.5|17444.5|17442.5|17445.2|17443.2|17439|17437|317
1706514300000|2024-01-29 07:45:00|17444.3|17442.3|17442|17440|17445.1|17443.1|17440.2|17438.2|373
1706514600000|2024-01-29 07:50:00|17441.5|17439.5|17445.7|17443.7|17446|17444|17438.8|17436.8|333
1706514900000|2024-01-29 07:55:00|17445.8|17443.8|17448.7|17446.7|17449.7|17447.7|17443.7|17441.7|441
1706515200000|2024-01-29 08:00:00|17449.2|17447.2|17443.2|17441.2|17450.1|17448.1|17440.2|17438.2|1016
1706515500000|2024-01-29 08:05:00|17443.3|17441.3|17435.2|17433.2|17445|17443|17433.2|17431.2|708
1706515800000|2024-01-29 08:10:00|17435.1|17433.1|17442.7|17440.7|17444.7|17442.7|17434.6|17432.6|562
1706516100000|2024-01-29 08:15:00|17442.8|17440.8|17446.2|17444.2|17447.5|17445.5|17438.6|17436.6|447
1706516400000|2024-01-29 08:20:00|17446.1|17444.1|17449.1|17447.1|17453.5|17451.5|17445.5|17443.5|698
1706516700000|2024-01-29 08:25:00|17449.2|17447.2|17456|17454|17456.5|17454.5|17446|17444|669
1706517000000|2024-01-29 08:30:00|17456.5|17454.5|17467|17465|17467.7|17465.7|17456.1|17454.1|1604
1706517300000|2024-01-29 08:35:00|17466.8|17464.8|17469.7|17467.7|17470.6|17468.6|17464.7|17462.7|997
1706517600000|2024-01-29 08:40:00|17469.8|17467.8|17474|17472|17474|17472|17467.8|17465.8|724
1706517900000|2024-01-29 08:45:00|17474.2|17472.2|17467.5|17465.5|17474.7|17472.7|17467|17465|748
1706518200000|2024-01-29 08:50:00|17467.3|17465.3|17470|17468|17470.7|17468.7|17463.3|17461.3|677
1706518500000|2024-01-29 08:55:00|17469.8|17467.8|17474|17472|17476.1|17474.1|17469.8|17467.8|686
1706518800000|2024-01-29 09:00:00|17473.2|17471.2|17480.7|17478.7|17481.2|17479.2|17467.7|17465.7|1254
1706519100000|2024-01-29 09:05:00|17480.6|17478.6|17480.7|17478.7|17481.2|17479.2|17473.7|17471.7|905
1706519400000|2024-01-29 09:10:00|17480.1|17478.1|17465.7|17463.7|17482.3|17480.3|17464.5|17462.5|965
1706519700000|2024-01-29 09:15:00|17465.6|17463.6|17450.7|17448.7|17466.1|17464.1|17450.5|17448.5|1462
1706520000000|2024-01-29 09:20:00|17451|17449|17437.5|17435.5|17451.7|17449.7|17436|17434|1675
1706520300000|2024-01-29 09:25:00|17438|17436|17446.2|17444.2|17447.1|17445.1|17436.3|17434.3|1079
1706520600000|2024-01-29 09:30:00|17446|17444|17443.2|17441.2|17450.8|17448.8|17442|17440|746
1706520900000|2024-01-29 09:35:00|17442.7|17440.7|17442.8|17440.8|17452.8|17450.8|17441.3|17439.3|855
1706521200000|2024-01-29 09:40:00|17442.7|17440.7|17436.7|17434.7|17442.7|17440.7|17432.2|17430.2|798
1706521500000|2024-01-29 09:45:00|17438|17436|17445.5|17443.5|17445.7|17443.7|17436.1|17434.1|538
1706521800000|2024-01-29 09:50:00|17445.3|17443.3|17438|17436|17446|17444|17437.2|17435.2|461
1706522100000|2024-01-29 09:55:00|17437.2|17435.2|17439|17437|17440.1|17438.1|17434.8|17432.8|373
1706522400000|2024-01-29 10:00:00|17438.7|17436.7|17446.5|17444.5|17447.2|17445.2|17435.5|17433.5|646
1706522700000|2024-01-29 10:05:00|17446.2|17444.2|17449|17447|17452|17450|17444.8|17442.8|703
1706523000000|2024-01-29 10:10:00|17448.8|17446.8|17450|17448|17454.1|17452.1|17448.3|17446.3|459
1706523300000|2024-01-29 10:15:00|17449.7|17447.7|17450|17448|17454.2|17452.2|17448.5|17446.5|452
1706523600000|2024-01-29 10:20:00|17450.1|17448.1|17453|17451|17454.5|17452.5|17449.7|17447.7|419
1706523900000|2024-01-29 10:25:00|17452.8|17450.8|17451.7|17449.7|17454.3|17452.3|17446.8|17444.8|610
1706524200000|2024-01-29 10:30:00|17451.6|17449.6|17449.3|17447.3|17453.1|17451.1|17448|17446|253
1706524500000|2024-01-29 10:35:00|17449.2|17447.2|17450.3|17448.3|17450.8|17448.8|17443.1|17441.1|387
1706524800000|2024-01-29 10:40:00|17450.7|17448.7|17458.2|17456.2|17459.6|17457.6|17450|17448|585
1706525100000|2024-01-29 10:45:00|17458.3|17456.3|17461.5|17459.5|17462.7|17460.7|17458|17456|448
1706525400000|2024-01-29 10:50:00|17461|17459|17455.6|17453.6|17464.3|17462.3|17455.5|17453.5|633
1706525700000|2024-01-29 10:55:00|17455.5|17453.5|17455.2|17453.2|17457.6|17455.6|17452.2|17450.2|472
1706526000000|2024-01-29 11:00:00|17455.3|17453.3|17451|17449|17457|17455|17448.2|17446.2|637
1706526300000|2024-01-29 11:05:00|17451.1|17449.1|17452.2|17450.2|17459|17457|17450.7|17448.7|457
1706526600000|2024-01-29 11:10:00|17452|17450|17451|17449|17454|17452|17450.3|17448.3|252
1706526900000|2024-01-29 11:15:00|17450.7|17448.7|17454|17452|17455.5|17453.5|17449.2|17447.2|318
1706527200000|2024-01-29 11:20:00|17454.1|17452.1|17457.2|17455.2|17458.5|17456.5|17451|17449|293
1706527500000|2024-01-29 11:25:00|17457.3|17455.3|17461.2|17459.2|17463.2|17461.2|17456.8|17454.8|381
1706527800000|2024-01-29 11:30:00|17461.3|17459.3|17457.5|17455.5|17462|17460|17455.8|17453.8|403
1706528100000|2024-01-29 11:35:00|17457.3|17455.3|17458.2|17456.2|17458.5|17456.5|17454.2|17452.2|338
1706528400000|2024-01-29 11:40:00|17458.7|17456.7|17461.7|17459.7|17462.5|17460.5|17453|17451|465
1706528700000|2024-01-29 11:45:00|17461.8|17459.8|17459.2|17457.2|17466|17464|17458.2|17456.2|523
1706529000000|2024-01-29 11:50:00|17459.3|17457.3|17460.2|17458.2|17460.2|17458.2|17456|17454|367
1706529300000|2024-01-29 11:55:00|17460.1|17458.1|17459|17457|17463.2|17461.2|17458.2|17456.2|364
1706529600000|2024-01-29 12:00:00|17458.5|17456.5|17465.2|17463.2|17467.2|17465.2|17453.7|17451.7|923
1706529900000|2024-01-29 12:05:00|17465.5|17463.5|17468.1|17466.1|17468.2|17466.2|17459.5|17457.5|540
1706530200000|2024-01-29 12:10:00|17468|17466|17464.5|17462.5|17469.2|17467.2|17462.8|17460.8|771
1706530500000|2024-01-29 12:15:00|17464.6|17462.6|17462.5|17460.5|17464.6|17462.6|17455|17453|665
1706530800000|2024-01-29 12:20:00|17462.2|17460.2|17460.2|17458.2|17464.3|17462.3|17459.1|17457.1|412
1706531100000|2024-01-29 12:25:00|17460.8|17458.8|17463.2|17461.2|17465.7|17463.7|17460.5|17458.5|401
1706531400000|2024-01-29 12:30:00|17463.1|17461.1|17456.5|17454.5|17463.6|17461.6|17454|17452|720
1706531700000|2024-01-29 12:35:00|17456.7|17454.7|17450.2|17448.2|17457.5|17455.5|17444|17442|847
1706532000000|2024-01-29 12:40:00|17450.1|17448.1|17450.5|17448.5|17453|17451|17449.7|17447.7|541
1706532300000|2024-01-29 12:45:00|17450.6|17448.6|17442.2|17440.2|17454.2|17452.2|17441.7|17439.7|832
1706532600000|2024-01-29 12:50:00|17442.1|17440.1|17446.7|17444.7|17447.3|17445.3|17438.5|17436.5|857
1706532900000|2024-01-29 12:55:00|17446.6|17444.6|17447|17445|17449.8|17447.8|17444.1|17442.1|572
1706533200000|2024-01-29 13:00:00|17447.2|17445.2|17445.7|17443.7|17452.2|17450.2|17441.7|17439.7|1045
1706533500000|2024-01-29 13:05:00|17445.8|17443.8|17454.7|17452.7|17457.8|17455.8|17443.7|17441.7|846
1706533800000|2024-01-29 13:10:00|17455|17453|17453|17451|17457.6|17455.6|17451|17449|672
1706534100000|2024-01-29 13:15:00|17452.8|17450.8|17443.7|17441.7|17454.5|17452.5|17443.7|17441.7|638
1706534400000|2024-01-29 13:20:00|17443.6|17441.6|17440.5|17438.5|17445.6|17443.6|17436.8|17434.8|1189
1706534700000|2024-01-29 13:25:00|17440.6|17438.6|17442.6|17440.6|17442.6|17440.6|17438.7|17436.7|737
1706535000000|2024-01-29 13:30:00|17442.5|17440.5|17434.6|17432.6|17442.5|17440.5|17434|17432|1224
1706535300000|2024-01-29 13:35:00|17434.7|17432.7|17439.5|17437.5|17441|17439|17434.2|17432.2|725
1706535600000|2024-01-29 13:40:00|17439.6|17437.6|17430.7|17428.7|17440.8|17438.8|17430|17428|978
1706535900000|2024-01-29 13:45:00|17430.5|17428.5|17432.2|17430.2|17438|17436|17430|17428|971
1706536200000|2024-01-29 13:50:00|17432.5|17430.5|17440.7|17438.7|17441.3|17439.3|17431.8|17429.8|985
1706536500000|2024-01-29 13:55:00|17440.6|17438.6|17437.6|17435.6|17441.7|17439.7|17436.5|17434.5|697
1706536800000|2024-01-29 14:00:00|17437.2|17435.2|17434.7|17432.7|17438.2|17436.2|17431.8|17429.8|853
1706537100000|2024-01-29 14:05:00|17435.2|17433.2|17442.6|17440.6|17445|17443|17434.1|17432.1|905
1706537400000|2024-01-29 14:10:00|17442.7|17440.7|17435.2|17433.2|17444.1|17442.1|17435.1|17433.1|782
1706537700000|2024-01-29 14:15:00|17435|17433|17437|17435|17437.8|17435.8|17426.5|17424.5|1772
1706538000000|2024-01-29 14:20:00|17436.8|17434.8|17435.7|17433.7|17444.3|17442.3|17435.5|17433.5|1363
1706538300000|2024-01-29 14:25:00|17435.8|17433.8|17439.7|17437.7|17445.8|17443.8|17432|17430|2422
1706538600000|2024-01-29 14:30:00|17439.8|17437.8|17444.1|17443.1|17447.8|17446.8|17420.8|17419.8|14142
1706538900000|2024-01-29 14:35:00|17444.2|17443.2|17464.8|17463.8|17469.3|17468.3|17443.3|17442.3|11648
1706539200000|2024-01-29 14:40:00|17465|17464|17459.1|17458.1|17474.5|17473.5|17457.2|17456.2|9552
1706539500000|2024-01-29 14:45:00|17459.2|17458.2|17457.3|17456.3|17467|17466|17444.2|17443.2|9583
1706539800000|2024-01-29 14:50:00|17457.5|17456.5|17458.6|17457.6|17465.7|17464.7|17445.5|17444.5|8332
1706540100000|2024-01-29 14:55:00|17459|17458|17449.2|17448.2|17461|17460|17443.1|17442.1|6319
1706540400000|2024-01-29 15:00:00|17449.6|17448.6|17422.6|17421.6|17450.7|17449.7|17417.7|17416.7|10798
1706540700000|2024-01-29 15:05:00|17422.3|17421.3|17440.7|17439.7|17444.1|17443.1|17418.2|17417.2|8641
1706541000000|2024-01-29 15:10:00|17441|17440|17451.5|17450.5|17455.2|17454.2|17439.8|17438.8|7648
1706541300000|2024-01-29 15:15:00|17451.6|17450.6|17456.5|17455.5|17461.5|17460.5|17450.5|17449.5|6814
1706541600000|2024-01-29 15:20:00|17455|17454|17431.4|17430.4|17456.2|17455.2|17421.4|17420.4|10562
1706541900000|2024-01-29 15:25:00|17431.1|17430.1|17440.7|17439.7|17441.7|17440.7|17418.2|17417.2|9959
1706542200000|2024-01-29 15:30:00|17441|17440|17431.6|17430.6|17454|17453|17420.2|17419.2|10566
1706542500000|2024-01-29 15:35:00|17431.5|17430.5|17439.9|17438.9|17442.7|17441.7|17420.2|17419.2|6917
1706542800000|2024-01-29 15:40:00|17440.1|17439.1|17432.4|17431.4|17446.6|17445.6|17424.6|17423.6|6715
1706543100000|2024-01-29 15:45:00|17432.5|17431.5|17424.1|17423.1|17442.4|17441.4|17418.9|17417.9|5028
1706543400000|2024-01-29 15:50:00|17424.4|17423.4|17435.9|17434.9|17437.6|17436.6|17419.1|17418.1|4532
1706543700000|2024-01-29 15:55:00|17436|17435|17419.7|17418.7|17443|17442|17418|17417|5850
1706544000000|2024-01-29 16:00:00|17420|17419|17425|17424|17426.5|17425.5|17410.2|17409.2|6156
1706544300000|2024-01-29 16:05:00|17425.5|17424.5|17427.7|17426.7|17427.9|17426.9|17419.2|17418.2|3246
1706544600000|2024-01-29 16:10:00|17427.6|17426.6|17435|17434|17436.2|17435.2|17427.6|17426.6|3922
1706544900000|2024-01-29 16:15:00|17434.9|17433.9|17444.9|17443.9|17449.4|17448.4|17432|17431|5117
1706545200000|2024-01-29 16:20:00|17445.1|17444.1|17436.1|17435.1|17448.1|17447.1|17426.2|17425.2|5717
1706545500000|2024-01-29 16:25:00|17436.2|17435.2|17448.2|17447.2|17451|17450|17431.2|17430.2|6018
1706545800000|2024-01-29 16:30:00|17448.1|17447.1|17449.7|17448.7|17457|17456|17445.7|17444.7|4674
1706546100000|2024-01-29 16:35:00|17449.1|17448.1|17452|17451|17455.5|17454.5|17444.5|17443.5|3667
1706546400000|2024-01-29 16:40:00|17451.7|17450.7|17456.1|17455.1|17458.4|17457.4|17445|17444|3533
1706546700000|2024-01-29 16:45:00|17456|17455|17460.9|17459.9|17464|17463|17452|17451|4454
1706547000000|2024-01-29 16:50:00|17460.7|17459.7|17465.9|17464.9|17468.2|17467.2|17457.2|17456.2|4654
1706547300000|2024-01-29 16:55:00|17466|17465|17470.5|17469.5|17471.7|17470.7|17464.7|17463.7|4173
1706547600000|2024-01-29 17:00:00|17470.6|17469.6|17468.7|17467.7|17477.6|17476.6|17466|17465|5585
1706547900000|2024-01-29 17:05:00|17468.6|17467.6|17469.1|17468.1|17471.2|17470.2|17466.2|17465.2|2301
1706548200000|2024-01-29 17:10:00|17469.4|17468.4|17473.6|17472.6|17478|17477|17469|17468|3189
1706548500000|2024-01-29 17:15:00|17473.5|17472.5|17471.6|17470.6|17482.2|17481.2|17470.2|17469.2|4297
1706548800000|2024-01-29 17:20:00|17471.5|17470.5|17488.6|17487.6|17493.2|17492.2|17466|17465|6580
1706549100000|2024-01-29 17:25:00|17488.5|17487.5|17484.2|17483.2|17497|17496|17482.7|17481.7|5442
1706549400000|2024-01-29 17:30:00|17484.5|17483.5|17487|17486|17490.2|17489.2|17483|17482|3220
1706549700000|2024-01-29 17:35:00|17487.1|17486.1|17494.5|17493.5|17495.4|17494.4|17485.2|17484.2|3122
1706550000000|2024-01-29 17:40:00|17494.6|17493.6|17484.1|17483.1|17498.5|17497.5|17482.4|17481.4|4627
1706550300000|2024-01-29 17:45:00|17484.2|17483.2|17479.7|17478.7|17486.6|17485.6|17471.5|17470.5|5753
1706550600000|2024-01-29 17:50:00|17479.9|17478.9|17481.5|17480.5|17486.5|17485.5|17475.7|17474.7|3668
1706550900000|2024-01-29 17:55:00|17481.6|17480.6|17486.9|17485.9|17496.6|17495.6|17480.6|17479.6|5359
1706551200000|2024-01-29 18:00:00|17485.4|17484.4|17475.5|17474.5|17488.7|17487.7|17470.9|17469.9|4098
1706551500000|2024-01-29 18:05:00|17476.2|17475.2|17479|17478|17484.8|17483.8|17475.5|17474.5|3325
1706551800000|2024-01-29 18:10:00|17479.2|17478.2|17475|17474|17480.9|17479.9|17466.5|17465.5|3593
1706552100000|2024-01-29 18:15:00|17474.9|17473.9|17478.7|17477.7|17482|17481|17470.8|17469.8|2637
1706552400000|2024-01-29 18:20:00|17478.5|17477.5|17477.9|17476.9|17484.5|17483.5|17474.7|17473.7|2653
1706552700000|2024-01-29 18:25:00|17477.8|17476.8|17484.7|17483.7|17486.9|17485.9|17477.7|17476.7|2382
1706553000000|2024-01-29 18:30:00|17484.8|17483.8|17480.5|17479.5|17489|17488|17477.8|17476.8|3245
1706553300000|2024-01-29 18:35:00|17479.9|17478.9|17483.5|17482.5|17487.5|17486.5|17479.9|17478.9|1760
1706553600000|2024-01-29 18:40:00|17483.8|17482.8|17486.4|17485.4|17491.9|17490.9|17482.2|17481.2|2928
1706553900000|2024-01-29 18:45:00|17486.5|17485.5|17486.3|17485.3|17489.9|17488.9|17484.5|17483.5|1714
1706554200000|2024-01-29 18:50:00|17486.2|17485.2|17477|17476|17487.7|17486.7|17474.7|17473.7|3454
1706554500000|2024-01-29 18:55:00|17477.2|17476.2|17475.9|17474.9|17478.5|17477.5|17473.3|17472.3|1820
1706554800000|2024-01-29 19:00:00|17475.8|17474.8|17479.2|17478.2|17481.5|17480.5|17471.3|17470.3|3039
1706555100000|2024-01-29 19:05:00|17479.3|17478.3|17490|17489|17490.3|17489.3|17478.9|17477.9|2673
1706555400000|2024-01-29 19:10:00|17490.4|17489.4|17503.8|17502.8|17505.5|17504.5|17489.8|17488.8|6375
1706555700000|2024-01-29 19:15:00|17503|17502|17500.9|17499.9|17512.5|17511.5|17499.4|17498.4|5237
1706556000000|2024-01-29 19:20:00|17500.5|17499.5|17503.2|17502.2|17506.9|17505.9|17499.5|17498.5|2703
1706556300000|2024-01-29 19:25:00|17503.4|17502.4|17506.6|17505.6|17507.6|17506.6|17501.6|17500.6|2088
1706556600000|2024-01-29 19:30:00|17506.7|17505.7|17510.5|17509.5|17513.1|17512.1|17503|17502|3814
1706556900000|2024-01-29 19:35:00|17510.6|17509.6|17513.9|17512.9|17516.9|17515.9|17509.4|17508.4|3368
1706557200000|2024-01-29 19:40:00|17514|17513|17515|17514|17521.1|17520.1|17513|17512|5258
1706557500000|2024-01-29 19:45:00|17514.9|17513.9|17504.6|17503.6|17517.2|17516.2|17504.4|17503.4|3361
1706557800000|2024-01-29 19:50:00|17504.7|17503.7|17510.1|17509.1|17512.9|17511.9|17504.7|17503.7|3350
1706558100000|2024-01-29 19:55:00|17510.2|17509.2|17513.6|17512.6|17518.4|17517.4|17509.1|17508.1|2965
1706558400000|2024-01-29 20:00:00|17513.9|17512.9|17551|17550|17561.2|17560.2|17513.9|17512.9|17147
1706558700000|2024-01-29 20:05:00|17550.7|17549.7|17560|17559|17568.9|17567.9|17542.4|17541.4|8613
1706559000000|2024-01-29 20:10:00|17559.9|17558.9|17558.7|17557.7|17566.9|17565.9|17557.2|17556.2|4489
1706559300000|2024-01-29 20:15:00|17558.9|17557.9|17587.7|17586.7|17588.5|17587.5|17558|17557|8056
1706559600000|2024-01-29 20:20:00|17587.6|17586.6|17593.2|17592.2|17595|17594|17584.5|17583.5|6900
1706559900000|2024-01-29 20:25:00|17593.1|17592.1|17592|17591|17604.1|17603.1|17586.4|17585.4|9187
1706560200000|2024-01-29 20:30:00|17592.6|17591.6|17592.6|17591.6|17601.4|17600.4|17590.7|17589.7|4686
1706560500000|2024-01-29 20:35:00|17592.7|17591.7|17585.1|17584.1|17594.7|17593.7|17583.9|17582.9|5811
1706560800000|2024-01-29 20:40:00|17583.9|17582.9|17581.2|17580.2|17586.9|17585.9|17576.9|17575.9|5051
1706561100000|2024-01-29 20:45:00|17580.5|17579.5|17574.2|17573.2|17580.7|17579.7|17568.1|17567.1|5841
1706561400000|2024-01-29 20:50:00|17574.4|17573.4|17578.2|17577.2|17581.4|17580.4|17570|17569|7452
1706561700000|2024-01-29 20:55:00|17578.3|17577.3|17597.7|17596.7|17599.1|17598.1|17573.8|17572.8|18654
1706562000000|2024-01-29 21:00:00|17596.1|17595.1|17581.3|17579.3|17599.4|17597.4|17580.9|17578.9|7702
1706562300000|2024-01-29 21:05:00|17581.4|17579.4|17579.1|17577.1|17583.1|17581.1|17576.5|17574.5|1901
1706562600000|2024-01-29 21:10:00|17579|17577|17587.3|17585.3|17588|17586|17577.1|17575.1|1427
1706562900000|2024-01-29 21:15:00|17587.1|17585.1|17594.9|17592.9|17598|17596|17586.3|17584.3|1211
1706563200000|2024-01-29 21:20:00|17595|17593|17594.8|17592.8|17595.1|17593.1|17590.9|17588.9|707
1706563500000|2024-01-29 21:25:00|17594.9|17592.9|17593.1|17591.1|17597.5|17595.5|17593|17591|443
1706563800000|2024-01-29 21:30:00|17593|17591|17594.9|17592.9|17596|17594|17590|17588|615
1706564100000|2024-01-29 21:35:00|17595|17593|17591.9|17589.9|17596|17594|17591.8|17589.8|398
1706564400000|2024-01-29 21:40:00|17591.8|17589.8|17592.6|17590.6|17593.4|17591.4|17590.1|17588.1|576
1706564700000|2024-01-29 21:45:00|17592.8|17590.8|17591.1|17589.1|17593|17591|17588.5|17586.5|541
1706565000000|2024-01-29 21:50:00|17591.6|17589.6|17591.9|17589.9|17592.8|17590.8|17589.6|17587.6|437
1706565300000|2024-01-29 21:55:00|17592.1|17590.1|17592.2|17587.2|17594.6|17592.6|17588.6|17586.6|804
1706565600000|2024-01-29 22:00:00|17592.3|17587.3|17594.4|17589.4|17594.4|17589.4|17592.1|17587.1|0
1706565900000|2024-01-29 22:05:00|17593.9|17588.9|17596.1|17591.1|17596.3|17591.3|17593.5|17588.5|0
1706566200000|2024-01-29 22:10:00|17595.9|17590.9|17596.5|17591.5|17597.5|17592.5|17595.1|17590.1|0
1706566500000|2024-01-29 22:15:00|17596.6|17591.6|17598.5|17593.5|17598.6|17593.6|17596.3|17591.3|0
1706566800000|2024-01-29 22:20:00|17598.3|17593.3|17597.2|17592.2|17598.4|17593.4|17596.7|17591.7|0
1706567100000|2024-01-29 22:25:00|17597.3|17592.3|17600.2|17595.2|17600.4|17595.4|17597.3|17592.3|0
1706567400000|2024-01-29 22:30:00|17600.5|17595.5|17602.6|17597.6|17602.9|17597.9|17600.5|17595.5|0
1706567700000|2024-01-29 22:35:00|17602.7|17597.7|17605.9|17600.9|17606.8|17601.8|17602.7|17597.7|0
1706568000000|2024-01-29 22:40:00|17606.2|17601.2|17606.4|17601.4|17606.7|17601.7|17604.5|17599.5|0
1706568300000|2024-01-29 22:45:00|17606.3|17601.3|17607|17602|17608.2|17603.2|17606.3|17601.3|0
1706568600000|2024-01-29 22:50:00|17607.1|17602.1|17603.6|17598.6|17607.7|17602.7|17603.6|17598.6|0
1706568900000|2024-01-29 22:55:00|17604.1|17599.1|17603.9|17598.9|17605.5|17600.5|17602.1|17597.1|0
1706569200000|2024-01-29 23:00:00|17599.6|17597.6|17612.6|17610.6|17613.4|17611.4|17592.3|17590.3|1254
1706569500000|2024-01-29 23:05:00|17612.7|17610.7|17612.2|17610.2|17618.6|17616.6|17610.9|17608.9|846
1706569800000|2024-01-29 23:10:00|17612.3|17610.3|17609.3|17607.3|17615.6|17613.6|17607.3|17605.3|513
1706570100000|2024-01-29 23:15:00|17609.2|17607.2|17611.6|17609.6|17612.3|17610.3|17608.1|17606.1|248
1706570400000|2024-01-29 23:20:00|17611.4|17609.4|17617.1|17615.1|17617.7|17615.7|17611.3|17609.3|532
1706570700000|2024-01-29 23:25:00|17617.3|17615.3|17620.3|17618.3|17622.3|17620.3|17617.3|17615.3|693
1706571000000|2024-01-29 23:30:00|17620.1|17618.1|17618.9|17616.9|17623.1|17621.1|17618.7|17616.7|437
1706571300000|2024-01-29 23:35:00|17618.8|17616.8|17615.8|17613.8|17619.1|17617.1|17615.3|17613.3|258
1706571600000|2024-01-29 23:40:00|17615.9|17613.9|17611.6|17609.6|17617.4|17615.4|17610.9|17608.9|349
1706571900000|2024-01-29 23:45:00|17609.7|17607.7|17613.3|17611.3|17614.1|17612.1|17608.1|17606.1|507
1706572200000|2024-01-29 23:50:00|17613.4|17611.4|17611.1|17609.1|17613.9|17611.9|17609.8|17607.8|220
1706572500000|2024-01-29 23:55:00|17611.2|17609.2|17613.8|17611.8|17614.1|17612.1|17610.6|17608.6|246
1706572800000|2024-01-30 00:00:00|17613.7|17611.7|17612.8|17610.8|17614.8|17612.8|17609.8|17607.8|376
1706573100000|2024-01-30 00:05:00|17612.9|17610.9|17609.1|17607.1|17613.1|17611.1|17608.8|17606.8|222
1706573400000|2024-01-30 00:10:00|17603.6|17601.6|17607.6|17605.6|17608.8|17606.8|17602.8|17600.8|647
1706573700000|2024-01-30 00:15:00|17607.4|17605.4|17612.9|17610.9|17617.9|17615.9|17607.4|17605.4|510
1706574000000|2024-01-30 00:20:00|17612.8|17610.8|17618.8|17616.8|17620.7|17618.7|17612.8|17610.8|391
1706574300000|2024-01-30 00:25:00|17618.9|17616.9|17621.8|17619.8|17624.3|17622.3|17618.9|17616.9|579
1706574600000|2024-01-30 00:30:00|17621.7|17619.7|17625.3|17623.3|17627.6|17625.6|17621.3|17619.3|710
1706574900000|2024-01-30 00:35:00|17625.4|17623.4|17621.3|17619.3|17627.1|17625.1|17621.2|17619.2|357
1706575200000|2024-01-30 00:40:00|17621.2|17619.2|17620.6|17618.6|17623.3|17621.3|17618.9|17616.9|223
1706575500000|2024-01-30 00:45:00|17620.7|17618.7|17620.3|17618.3|17623.6|17621.6|17620.1|17618.1|225
1706575800000|2024-01-30 00:50:00|17620.2|17618.2|17621.1|17619.1|17621.8|17619.8|17618.4|17616.4|199
1706576100000|2024-01-30 00:55:00|17621.2|17619.2|17620.6|17618.6|17622.1|17620.1|17618.1|17616.1|244
1706576400000|2024-01-30 01:00:00|17620.3|17618.3|17615.9|17613.9|17620.4|17618.4|17615.3|17613.3|378
1706576700000|2024-01-30 01:05:00|17615.8|17613.8|17617.1|17615.1|17617.8|17615.8|17611.9|17609.9|510
1706577000000|2024-01-30 01:10:00|17617.4|17615.4|17619.8|17617.8|17623.1|17621.1|17615.2|17613.2|472
1706577300000|2024-01-30 01:15:00|17619.9|17617.9|17611.7|17609.7|17620.6|17618.6|17609.6|17607.6|560
1706577600000|2024-01-30 01:20:00|17611.6|17609.6|17609.6|17607.6|17612.4|17610.4|17606.9|17604.9|557
1706577900000|2024-01-30 01:25:00|17609.7|17607.7|17605.3|17603.3|17609.7|17607.7|17598.1|17596.1|1208
1706578200000|2024-01-30 01:30:00|17605.4|17603.4|17600.1|17598.1|17605.4|17603.4|17594.6|17592.6|808
1706578500000|2024-01-30 01:35:00|17600.2|17598.2|17603.2|17601.2|17603.7|17601.7|17596.8|17594.8|416
1706578800000|2024-01-30 01:40:00|17603.1|17601.1|17603.6|17601.6|17603.9|17601.9|17599.4|17597.4|287
1706579100000|2024-01-30 01:45:00|17603.7|17601.7|17605.3|17603.3|17606.2|17604.2|17599.7|17597.7|365
1706579400000|2024-01-30 01:50:00|17605.4|17603.4|17605.8|17603.8|17607.3|17605.3|17604.1|17602.1|357
1706579700000|2024-01-30 01:55:00|17605.7|17603.7|17604.1|17602.1|17606.6|17604.6|17602.3|17600.3|224
1706580000000|2024-01-30 02:00:00|17604.2|17602.2|17601.4|17599.4|17604.2|17602.2|17597.6|17595.6|396
1706580300000|2024-01-30 02:05:00|17601.9|17599.9|17601.4|17599.4|17602.9|17600.9|17599.4|17597.4|188
1706580600000|2024-01-30 02:10:00|17601.6|17599.6|17602.8|17600.8|17602.8|17600.8|17598.2|17596.2|169
1706580900000|2024-01-30 02:15:00|17602.7|17600.7|17600.1|17598.1|17603.8|17601.8|17598.2|17596.2|163
1706581200000|2024-01-30 02:20:00|17600.6|17598.6|17602.7|17600.7|17603.1|17601.1|17599.6|17597.6|169
1706581500000|2024-01-30 02:25:00|17602.6|17600.6|17601.6|17599.6|17604.3|17602.3|17599.1|17597.1|216
1706581800000|2024-01-30 02:30:00|17601.7|17599.7|17606.3|17604.3|17606.8|17604.8|17601.3|17599.3|290
1706582100000|2024-01-30 02:35:00|17606.4|17604.4|17607.3|17605.3|17608.3|17606.3|17605.1|17603.1|234
1706582400000|2024-01-30 02:40:00|17607.2|17605.2|17608.6|17606.6|17610.2|17608.2|17607.1|17605.1|278
1706582700000|2024-01-30 02:45:00|17608.7|17606.7|17609.6|17607.6|17610.7|17608.7|17608.3|17606.3|153
1706583000000|2024-01-30 02:50:00|17609.4|17607.4|17610.8|17608.8|17610.9|17608.9|17607.2|17605.2|204
1706583300000|2024-01-30 02:55:00|17610.9|17608.9|17609.6|17607.6|17610.9|17608.9|17607.1|17605.1|137
1706583600000|2024-01-30 03:00:00|17609.4|17607.4|17609.9|17607.9|17610.8|17608.8|17607.4|17605.4|155
1706583900000|2024-01-30 03:05:00|17609.8|17607.8|17609.8|17607.8|17612.8|17610.8|17609.6|17607.6|281
1706584200000|2024-01-30 03:10:00|17609.7|17607.7|17607.1|17605.1|17610.1|17608.1|17605.4|17603.4|308
1706584500000|2024-01-30 03:15:00|17606.9|17604.9|17609.8|17607.8|17611.2|17609.2|17606.6|17604.6|192
1706584800000|2024-01-30 03:20:00|17609.7|17607.7|17610.3|17608.3|17610.6|17608.6|17606.4|17604.4|203
1706585100000|2024-01-30 03:25:00|17610.2|17608.2|17612.3|17610.3|17614.7|17612.7|17609.7|17607.7|286
1706585400000|2024-01-30 03:30:00|17612.4|17610.4|17610.6|17608.6|17613.3|17611.3|17608.9|17606.9|173
1706585700000|2024-01-30 03:35:00|17610.7|17608.7|17609.3|17607.3|17611.4|17609.4|17608.1|17606.1|92
1706586000000|2024-01-30 03:40:00|17609.4|17607.4|17609.9|17607.9|17610.2|17608.2|17607.9|17605.9|116
1706586300000|2024-01-30 03:45:00|17609.8|17607.8|17605.3|17603.3|17609.8|17607.8|17603.2|17601.2|344
1706586600000|2024-01-30 03:50:00|17605.2|17603.2|17605.1|17603.1|17608.3|17606.3|17604.4|17602.4|153
1706586900000|2024-01-30 03:55:00|17604.9|17602.9|17601.9|17599.9|17605.1|17603.1|17600.7|17598.7|272
1706587200000|2024-01-30 04:00:00|17602.1|17600.1|17604.2|17602.2|17606.4|17604.4|17601.1|17599.1|206
1706587500000|2024-01-30 04:05:00|17604.1|17602.1|17603.1|17601.1|17604.6|17602.6|17601.9|17599.9|139
1706587800000|2024-01-30 04:10:00|17603.2|17601.2|17605.8|17603.8|17607.2|17605.2|17602.8|17600.8|163
1706588100000|2024-01-30 04:15:00|17605.7|17603.7|17604.1|17602.1|17606.9|17604.9|17603.6|17601.6|105
1706588400000|2024-01-30 04:20:00|17604.2|17602.2|17605.8|17603.8|17606.1|17604.1|17604.2|17602.2|99
1706588700000|2024-01-30 04:25:00|17605.7|17603.7|17605.8|17603.8|17606.1|17604.1|17603.1|17601.1|244
1706589000000|2024-01-30 04:30:00|17605.7|17603.7|17608.4|17606.4|17608.9|17606.9|17604.3|17602.3|168
1706589300000|2024-01-30 04:35:00|17608.6|17606.6|17606.3|17604.3|17609.3|17607.3|17604.9|17602.9|278
1706589600000|2024-01-30 04:40:00|17606.2|17604.2|17604.1|17602.1|17606.2|17604.2|17602.1|17600.1|271
1706589900000|2024-01-30 04:45:00|17603.9|17601.9|17605.8|17603.8|17606.6|17604.6|17603.1|17601.1|182
1706590200000|2024-01-30 04:50:00|17605.6|17603.6|17605.2|17603.2|17607.9|17605.9|17604.6|17602.6|298
1706590500000|2024-01-30 04:55:00|17605.1|17603.1|17604.1|17602.1|17605.6|17603.6|17603.7|17601.7|119
1706590800000|2024-01-30 05:00:00|17604.8|17602.8|17606.1|17604.1|17607.3|17605.3|17603.1|17601.1|206
1706591100000|2024-01-30 05:05:00|17605.9|17603.9|17607.4|17605.4|17607.7|17605.7|17604.4|17602.4|126
1706591400000|2024-01-30 05:10:00|17607.8|17605.8|17606.4|17604.4|17607.9|17605.9|17605.2|17603.2|97
1706591700000|2024-01-30 05:15:00|17606.3|17604.3|17606.1|17604.1|17606.6|17604.6|17604.4|17602.4|96
1706592000000|2024-01-30 05:20:00|17606.2|17604.2|17609.6|17607.6|17609.9|17607.9|17605.7|17603.7|232
1706592300000|2024-01-30 05:25:00|17609.4|17607.4|17613.2|17611.2|17613.7|17611.7|17608.3|17606.3|252
1706592600000|2024-01-30 05:30:00|17613.1|17611.1|17614.1|17612.1|17615.1|17613.1|17611.3|17609.3|299
1706592900000|2024-01-30 05:35:00|17617.2|17615.2|17617.3|17615.3|17620.3|17618.3|17616.2|17614.2|605
1706593200000|2024-01-30 05:40:00|17617.4|17615.4|17612.6|17610.6|17618.8|17616.8|17610.4|17608.4|385
1706593500000|2024-01-30 05:45:00|17612.4|17610.4|17616.4|17614.4|17616.7|17614.7|17611.8|17609.8|160
1706593800000|2024-01-30 05:50:00|17616.6|17614.6|17614.3|17612.3|17617.4|17615.4|17613.9|17611.9|151
1706594100000|2024-01-30 05:55:00|17614.1|17612.1|17615.1|17613.1|17615.9|17613.9|17613.4|17611.4|152
1706594400000|2024-01-30 06:00:00|17615.6|17613.6|17613.9|17611.9|17619.1|17617.1|17613.7|17611.7|360
1706594700000|2024-01-30 06:05:00|17613.8|17611.8|17613.1|17611.1|17614.3|17612.3|17609.4|17607.4|300
1706595000000|2024-01-30 06:10:00|17613.2|17611.2|17612.8|17610.8|17613.9|17611.9|17609.3|17607.3|186
1706595300000|2024-01-30 06:15:00|17612.7|17610.7|17606.1|17604.1|17612.8|17610.8|17603.3|17601.3|587
1706595600000|2024-01-30 06:20:00|17601.6|17599.6|17600.1|17598.1|17601.6|17599.6|17596.7|17594.7|630
1706595900000|2024-01-30 06:25:00|17600.3|17598.3|17600.3|17598.3|17601.4|17599.4|17592.7|17590.7|494
1706596200000|2024-01-30 06:30:00|17600.4|17598.4|17597.6|17595.6|17602.8|17600.8|17596.1|17594.1|444
1706596500000|2024-01-30 06:35:00|17597.4|17595.4|17598.6|17596.6|17602.3|17600.3|17597.3|17595.3|237
1706596800000|2024-01-30 06:40:00|17598.4|17596.4|17600.6|17598.6|17604.4|17602.4|17598.3|17596.3|344
1706597100000|2024-01-30 06:45:00|17600.4|17598.4|17601.3|17599.3|17601.4|17599.4|17597.8|17595.8|188
1706597400000|2024-01-30 06:50:00|17601.4|17599.4|17599.1|17597.1|17602.8|17600.8|17598.4|17596.4|239
1706597700000|2024-01-30 06:55:00|17598.9|17596.9|17597.3|17595.3|17599.9|17597.9|17596.4|17594.4|171
1706598000000|2024-01-30 07:00:00|17597.6|17595.6|17590.8|17588.8|17598.6|17596.6|17583.4|17581.4|1096
1706598300000|2024-01-30 07:05:00|17591.1|17589.1|17582.1|17580.1|17591.1|17589.1|17581.6|17579.6|588
1706598600000|2024-01-30 07:10:00|17581.9|17579.9|17575.6|17573.6|17582.3|17580.3|17572.1|17570.1|1176
1706598900000|2024-01-30 07:15:00|17575.8|17573.8|17570.8|17568.8|17576.1|17574.1|17568.1|17566.1|788
1706599200000|2024-01-30 07:20:00|17570.9|17568.9|17576.6|17574.6|17580.2|17578.2|17570.9|17568.9|582
1706599500000|2024-01-30 07:25:00|17576.4|17574.4|17576.6|17574.6|17576.6|17574.6|17571.7|17569.7|511
1706599800000|2024-01-30 07:30:00|17576.4|17574.4|17575.1|17573.1|17579.1|17577.1|17573.6|17571.6|494
1706600100000|2024-01-30 07:35:00|17574.9|17572.9|17573.8|17571.8|17575.9|17573.9|17571.3|17569.3|381
1706600400000|2024-01-30 07:40:00|17573.9|17571.9|17575.3|17573.3|17579.3|17577.3|17573.7|17571.7|296
1706600700000|2024-01-30 07:45:00|17575.1|17573.1|17578.9|17576.9|17579.8|17577.8|17574.9|17572.9|193
1706601000000|2024-01-30 07:50:00|17579.2|17577.2|17580.3|17578.3|17581.3|17579.3|17573.9|17571.9|497
1706601300000|2024-01-30 07:55:00|17580.2|17578.2|17582.8|17580.8|17584.3|17582.3|17578.7|17576.7|557
1706601600000|2024-01-30 08:00:00|17580.1|17578.1|17569.6|17567.6|17585.2|17583.2|17569.6|17567.6|1339
1706601900000|2024-01-30 08:05:00|17569.3|17567.3|17573.8|17571.8|17575.1|17573.1|17567.6|17565.6|997
1706602200000|2024-01-30 08:10:00|17573.9|17571.9|17565.2|17563.2|17574.3|17572.3|17557.6|17555.6|1195
1706602500000|2024-01-30 08:15:00|17565.3|17563.3|17574.2|17572.2|17575.7|17573.7|17563.9|17561.9|776
1706602800000|2024-01-30 08:20:00|17574.1|17572.1|17584.8|17582.8|17585.6|17583.6|17573.8|17571.8|755
1706603100000|2024-01-30 08:25:00|17584.9|17582.9|17592.7|17590.7|17592.9|17590.9|17584.9|17582.9|928
1706603400000|2024-01-30 08:30:00|17592.8|17590.8|17604.2|17602.2|17607.6|17605.6|17592.6|17590.6|1826
1706603700000|2024-01-30 08:35:00|17604.3|17602.3|17604.7|17602.7|17610.6|17608.6|17602.6|17600.6|838
1706604000000|2024-01-30 08:40:00|17604.8|17602.8|17607.1|17605.1|17607.2|17605.2|17599.2|17597.2|803
1706604300000|2024-01-30 08:45:00|17606.9|17604.9|17601.1|17599.1|17612.6|17610.6|17599.3|17597.3|1327
1706604600000|2024-01-30 08:50:00|17601.2|17599.2|17605.2|17603.2|17607.1|17605.1|17598.4|17596.4|626
1706604900000|2024-01-30 08:55:00|17605.1|17603.1|17609.4|17607.4|17610.2|17608.2|17605.1|17603.1|350
1706605200000|2024-01-30 09:00:00|17609.3|17607.3|17612.1|17610.1|17612.4|17610.4|17605.8|17603.8|986
1706605500000|2024-01-30 09:05:00|17612.6|17610.6|17611.3|17609.3|17613.2|17611.2|17603.1|17601.1|973
1706605800000|2024-01-30 09:10:00|17611.4|17609.4|17604.4|17602.4|17612.1|17610.1|17597.3|17595.3|1138
1706606100000|2024-01-30 09:15:00|17604.3|17602.3|17594.3|17592.3|17604.7|17602.7|17593.8|17591.8|731
1706606400000|2024-01-30 09:20:00|17594.4|17592.4|17590.6|17588.6|17599.3|17597.3|17589.7|17587.7|933
1706606700000|2024-01-30 09:25:00|17590.4|17588.4|17586.1|17584.1|17591.1|17589.1|17583.8|17581.8|817
1706607000000|2024-01-30 09:30:00|17582.3|17580.3|17586.4|17584.4|17588.6|17586.6|17582.1|17580.1|895
1706607300000|2024-01-30 09:35:00|17586.1|17584.1|17577.6|17575.6|17588.4|17586.4|17577.4|17575.4|773
1706607600000|2024-01-30 09:40:00|17577.7|17575.7|17585.8|17583.8|17585.9|17583.9|17576.6|17574.6|592
1706607900000|2024-01-30 09:45:00|17585.9|17583.9|17585.4|17583.4|17589.3|17587.3|17578.3|17576.3|897
1706608200000|2024-01-30 09:50:00|17585.6|17583.6|17581.1|17579.1|17586.4|17584.4|17580.2|17578.2|383
1706608500000|2024-01-30 09:55:00|17580.9|17578.9|17583.7|17581.7|17585.6|17583.6|17580.9|17578.9|320
1706608800000|2024-01-30 10:00:00|17583.8|17581.8|17585.1|17583.1|17587.1|17585.1|17581.7|17579.7|290
1706609100000|2024-01-30 10:05:00|17584.9|17582.9|17584.1|17582.1|17586.6|17584.6|17580.3|17578.3|288
1706609400000|2024-01-30 10:10:00|17584.3|17582.3|17595.1|17593.1|17595.3|17593.3|17584.3|17582.3|595
1706609700000|2024-01-30 10:15:00|17594.9|17592.9|17602.6|17600.6|17604.1|17602.1|17593.8|17591.8|1037
1706610000000|2024-01-30 10:20:00|17602.7|17600.7|17598.6|17596.6|17603.6|17601.6|17593.3|17591.3|752
1706610300000|2024-01-30 10:25:00|17598.9|17596.9|17599.3|17597.3|17603.4|17601.4|17597.8|17595.8|418
1706610600000|2024-01-30 10:30:00|17599.2|17597.2|17599.7|17597.7|17601.2|17599.2|17597.3|17595.3|239
1706610900000|2024-01-30 10:35:00|17599.6|17597.6|17598.6|17596.6|17604.2|17602.2|17597.9|17595.9|410
1706611200000|2024-01-30 10:40:00|17598.4|17596.4|17594.6|17592.6|17598.6|17596.6|17594.4|17592.4|160
1706611500000|2024-01-30 10:45:00|17594.8|17592.8|17595.6|17593.6|17596.7|17594.7|17591.7|17589.7|379
1706611800000|2024-01-30 10:50:00|17595.7|17593.7|17593.2|17591.2|17598.7|17596.7|17589.6|17587.6|526
1706612100000|2024-01-30 10:55:00|17593.1|17591.1|17590.6|17588.6|17593.2|17591.2|17588.1|17586.1|329
1706612400000|2024-01-30 11:00:00|17590.8|17588.8|17584.8|17582.8|17591.3|17589.3|17582.8|17580.8|727
1706612700000|2024-01-30 11:05:00|17584.7|17582.7|17581.6|17579.6|17584.8|17582.8|17575.4|17573.4|875
1706613000000|2024-01-30 11:10:00|17581.4|17579.4|17581.1|17579.1|17586.1|17584.1|17579.2|17577.2|437
1706613300000|2024-01-30 11:15:00|17580.9|17578.9|17579.6|17577.6|17585.6|17583.6|17578.2|17576.2|361
1706613600000|2024-01-30 11:20:00|17579.7|17577.7|17583.7|17581.7|17584.2|17582.2|17578.8|17576.8|317
1706613900000|2024-01-30 11:25:00|17583.8|17581.8|17587.9|17585.9|17587.9|17585.9|17580.6|17578.6|403
1706614200000|2024-01-30 11:30:00|17588.2|17586.2|17585.1|17583.1|17596.1|17594.1|17583.6|17581.6|1227
1706614500000|2024-01-30 11:35:00|17585.2|17583.2|17590.4|17588.4|17590.4|17588.4|17582.8|17580.8|354
1706614800000|2024-01-30 11:40:00|17590.3|17588.3|17588.9|17586.9|17591.8|17589.8|17587.8|17585.8|321
1706615100000|2024-01-30 11:45:00|17589.3|17587.3|17588.6|17586.6|17590.6|17588.6|17586.7|17584.7|255
1706615400000|2024-01-30 11:50:00|17588.7|17586.7|17591.6|17589.6|17594.8|17592.8|17588.4|17586.4|405
1706615700000|2024-01-30 11:55:00|17591.4|17589.4|17591.3|17589.3|17592.1|17590.1|17587.6|17585.6|332
1706616000000|2024-01-30 12:00:00|17591.6|17589.6|17588.3|17586.3|17594.6|17592.6|17588.1|17586.1|571
1706616300000|2024-01-30 12:05:00|17588.2|17586.2|17582.3|17580.3|17589.8|17587.8|17582.2|17580.2|587
1706616600000|2024-01-30 12:10:00|17582.2|17580.2|17583.9|17581.9|17584.6|17582.6|17577.9|17575.9|646
1706616900000|2024-01-30 12:15:00|17583.6|17581.6|17589.6|17587.6|17590.4|17588.4|17579.1|17577.1|801
1706617200000|2024-01-30 12:20:00|17589.7|17587.7|17585.2|17583.2|17591.6|17589.6|17584.6|17582.6|580
1706617500000|2024-01-30 12:25:00|17585.3|17583.3|17584.3|17582.3|17587.6|17585.6|17581.2|17579.2|657
1706617800000|2024-01-30 12:30:00|17584.4|17582.4|17582.1|17580.1|17584.9|17582.9|17579.3|17577.3|489
1706618100000|2024-01-30 12:35:00|17581.9|17579.9|17574.6|17572.6|17584.1|17582.1|17572.4|17570.4|986
1706618400000|2024-01-30 12:40:00|17574.4|17572.4|17571.1|17569.1|17576.3|17574.3|17569.3|17567.3|896
1706618700000|2024-01-30 12:45:00|17571.3|17569.3|17576.3|17574.3|17578.6|17576.6|17571.1|17569.1|701
1706619000000|2024-01-30 12:50:00|17575.8|17573.8|17575.6|17573.6|17579.3|17577.3|17573.9|17571.9|548
1706619300000|2024-01-30 12:55:00|17575.7|17573.7|17572.3|17570.3|17578.6|17576.6|17572.3|17570.3|526
1706619600000|2024-01-30 13:00:00|17573.1|17571.1|17562.8|17560.8|17576.2|17574.2|17562.3|17560.3|1265
1706619900000|2024-01-30 13:05:00|17562.7|17560.7|17562.1|17560.1|17567.6|17565.6|17559.3|17557.3|1484
1706620200000|2024-01-30 13:10:00|17561.6|17559.6|17556.3|17554.3|17561.6|17559.6|17552.3|17550.3|1465
1706620500000|2024-01-30 13:15:00|17556.7|17554.7|17549.6|17547.6|17558.8|17556.8|17548.6|17546.6|1435
1706620800000|2024-01-30 13:20:00|17549.9|17547.9|17552.8|17550.8|17554.6|17552.6|17545.4|17543.4|1462
1706621100000|2024-01-30 13:25:00|17552.9|17550.9|17558.8|17556.8|17563.3|17561.3|17552.8|17550.8|1652
1706621400000|2024-01-30 13:30:00|17558.9|17556.9|17557.8|17555.8|17564.3|17562.3|17557.3|17555.3|1140
1706621700000|2024-01-30 13:35:00|17557.7|17555.7|17553.8|17551.8|17558.4|17556.4|17550.8|17548.8|1278
1706622000000|2024-01-30 13:40:00|17553.7|17551.7|17548.7|17546.7|17557.2|17555.2|17545.3|17543.3|1625
1706622300000|2024-01-30 13:45:00|17548.6|17546.6|17550.1|17548.1|17552.7|17550.7|17545.2|17543.2|947
1706622600000|2024-01-30 13:50:00|17549.8|17547.8|17550.8|17548.8|17553.6|17551.6|17547.3|17545.3|903
1706622900000|2024-01-30 13:55:00|17550.9|17548.9|17552.8|17550.8|17553.6|17551.6|17548.7|17546.7|613
1706623200000|2024-01-30 14:00:00|17552.4|17550.4|17559.6|17557.6|17561.1|17559.1|17549.8|17547.8|1321
1706623500000|2024-01-30 14:05:00|17559.4|17557.4|17555.8|17553.8|17561.7|17559.7|17552.6|17550.6|1049
1706623800000|2024-01-30 14:10:00|17555.6|17553.6|17549.9|17547.9|17557.3|17555.3|17549.4|17547.4|754
1706624100000|2024-01-30 14:15:00|17550.4|17548.4|17545.8|17543.8|17550.7|17548.7|17537.1|17535.1|2418
1706624400000|2024-01-30 14:20:00|17546.1|17544.1|17553.1|17551.1|17553.3|17551.3|17539.7|17537.7|1926
1706624700000|2024-01-30 14:25:00|17554.1|17552.1|17553.6|17551.6|17560.6|17558.6|17547.9|17545.9|3199
1706625000000|2024-01-30 14:30:00|17553.1|17552.1|17560.7|17559.7|17576.1|17575.1|17545.9|17544.9|15485
1706625300000|2024-01-30 14:35:00|17560.6|17559.6|17571.8|17570.8|17573.2|17572.2|17558.4|17557.4|9091
1706625600000|2024-01-30 14:40:00|17572.1|17571.1|17570.2|17569.2|17572.7|17571.7|17557.4|17556.4|7305
1706625900000|2024-01-30 14:45:00|17570.1|17569.1|17561.2|17560.2|17570.7|17569.7|17556.3|17555.3|7024
1706626200000|2024-01-30 14:50:00|17561.3|17560.3|17566.2|17565.2|17567.7|17566.7|17560.2|17559.2|5622
1706626500000|2024-01-30 14:55:00|17566.1|17565.1|17564.1|17563.1|17566.7|17565.7|17555.7|17554.7|4834
1706626800000|2024-01-30 15:00:00|17565.1|17564.1|17537.8|17536.8|17565.8|17564.8|17511.7|17510.7|19438
1706627100000|2024-01-30 15:05:00|17538.9|17537.9|17546.3|17545.3|17550.2|17549.2|17522.4|17521.4|11013
1706627400000|2024-01-30 15:10:00|17546.6|17545.6|17545.3|17544.3|17554.9|17553.9|17538.6|17537.6|8493
1706627700000|2024-01-30 15:15:00|17545.1|17544.1|17549.8|17548.8|17555.7|17554.7|17529.2|17528.2|8061
1706628000000|2024-01-30 15:20:00|17549.1|17548.1|17545|17544|17555|17554|17539|17538|5444
1706628300000|2024-01-30 15:25:00|17545.1|17544.1|17548.8|17547.8|17550.5|17549.5|17524.9|17523.9|8474
1706628600000|2024-01-30 15:30:00|17548.9|17547.9|17554.9|17553.9|17559.3|17558.3|17542.6|17541.6|6921
1706628900000|2024-01-30 15:35:00|17555|17554|17548.9|17547.9|17561|17560|17543.4|17542.4|5678
1706629200000|2024-01-30 15:40:00|17548.8|17547.8|17534|17533|17549|17548|17528.8|17527.8|6145
1706629500000|2024-01-30 15:45:00|17534.1|17533.1|17528.6|17527.6|17535.5|17534.5|17518.8|17517.8|6727
1706629800000|2024-01-30 15:50:00|17528.8|17527.8|17514.9|17513.9|17533.1|17532.1|17511.5|17510.5|6918
1706630100000|2024-01-30 15:55:00|17514.8|17513.8|17533|17532|17536.6|17535.6|17512.6|17511.6|5602
1706630400000|2024-01-30 16:00:00|17532.4|17531.4|17528.9|17527.9|17539|17538|17524.9|17523.9|5683
1706630700000|2024-01-30 16:05:00|17529|17528|17527.5|17526.5|17535.8|17534.8|17519|17518|4450
1706631000000|2024-01-30 16:10:00|17527.4|17526.4|17528.5|17527.5|17537.3|17536.3|17521.1|17520.1|4865
1706631300000|2024-01-30 16:15:00|17528.6|17527.6|17526.3|17525.3|17533.5|17532.5|17521.8|17520.8|3629
1706631600000|2024-01-30 16:20:00|17526.4|17525.4|17534.3|17533.3|17537.9|17536.9|17522.3|17521.3|3848
1706631900000|2024-01-30 16:25:00|17534.4|17533.4|17536.1|17535.1|17544.4|17543.4|17529|17528|5270
1706632200000|2024-01-30 16:30:00|17536.3|17535.3|17541.9|17540.9|17548.4|17547.4|17529.5|17528.5|4844
1706632500000|2024-01-30 16:35:00|17542|17541|17538.9|17537.9|17544.1|17543.1|17534.1|17533.1|3084
1706632800000|2024-01-30 16:40:00|17539.4|17538.4|17534.4|17533.4|17541.5|17540.5|17531.5|17530.5|2906
1706633100000|2024-01-30 16:45:00|17534.5|17533.5|17540|17539|17544.1|17543.1|17534.3|17533.3|2996
1706633400000|2024-01-30 16:50:00|17540.4|17539.4|17530.3|17529.3|17544.5|17543.5|17527.6|17526.6|3627
1706633700000|2024-01-30 16:55:00|17530.4|17529.4|17533.5|17532.5|17533.5|17532.5|17524|17523|3119
1706634000000|2024-01-30 17:00:00|17534|17533|17535.4|17534.4|17540.9|17539.9|17532.3|17531.3|2984
1706634300000|2024-01-30 17:05:00|17535.5|17534.5|17535|17534|17540.1|17539.1|17531|17530|2329
1706634600000|2024-01-30 17:10:00|17535.1|17534.1|17524.6|17523.6|17535.3|17534.3|17522.1|17521.1|2619
1706634900000|2024-01-30 17:15:00|17524.4|17523.4|17507.1|17506.1|17525|17524|17501.8|17500.8|7447
1706635200000|2024-01-30 17:20:00|17507|17506|17490.9|17489.9|17511.8|17510.8|17488.4|17487.4|6393
1706635500000|2024-01-30 17:25:00|17491|17490|17480.8|17479.8|17493.8|17492.8|17477.8|17476.8|8292
1706635800000|2024-01-30 17:30:00|17480.6|17479.6|17467|17466|17485.6|17484.6|17456.1|17455.1|10606
1706636100000|2024-01-30 17:35:00|17467.1|17466.1|17474.6|17473.6|17476.5|17475.5|17461.1|17460.1|5149
1706636400000|2024-01-30 17:40:00|17474.3|17473.3|17468.8|17467.8|17480.6|17479.6|17467.6|17466.6|3857
1706636700000|2024-01-30 17:45:00|17469|17468|17473.3|17472.3|17477|17476|17466.9|17465.9|2849
1706637000000|2024-01-30 17:50:00|17473.4|17472.4|17470.3|17469.3|17477.9|17476.9|17464.1|17463.1|2895
1706637300000|2024-01-30 17:55:00|17470.1|17469.1|17466.5|17465.5|17471.1|17470.1|17464.3|17463.3|2516
1706637600000|2024-01-30 18:00:00|17466.2|17465.2|17451.4|17450.4|17468.1|17467.1|17448.7|17447.7|5982
1706637900000|2024-01-30 18:05:00|17451.2|17450.2|17463.2|17462.2|17464.6|17463.6|17447.4|17446.4|3871
1706638200000|2024-01-30 18:10:00|17463.1|17462.1|17471.1|17470.1|17472.6|17471.6|17461.7|17460.7|3299
1706638500000|2024-01-30 18:15:00|17471.2|17470.2|17477.1|17476.1|17482|17481|17469.4|17468.4|3903
1706638800000|2024-01-30 18:20:00|17477|17476|17476.2|17475.2|17481.4|17480.4|17472.7|17471.7|1961
1706639100000|2024-01-30 18:25:00|17476.1|17475.1|17489.4|17488.4|17490.6|17489.6|17475.7|17474.7|3584
1706639400000|2024-01-30 18:30:00|17489.5|17488.5|17486.5|17485.5|17494.4|17493.4|17484.7|17483.7|3818
1706639700000|2024-01-30 18:35:00|17486.6|17485.6|17485.6|17484.6|17490.4|17489.4|17483.6|17482.6|2152
1706640000000|2024-01-30 18:40:00|17485.5|17484.5|17476.4|17475.4|17489.2|17488.2|17473.7|17472.7|3803
1706640300000|2024-01-30 18:45:00|17476.2|17475.2|17466.1|17465.1|17477.7|17476.7|17465.4|17464.4|3765
1706640600000|2024-01-30 18:50:00|17466|17465|17459.7|17458.7|17469.4|17468.4|17455.2|17454.2|3926
1706640900000|2024-01-30 18:55:00|17460.1|17459.1|17463.4|17462.4|17467.6|17466.6|17459.5|17458.5|3439
1706641200000|2024-01-30 19:00:00|17463.5|17462.5|17459.9|17458.9|17469.9|17468.9|17458.1|17457.1|3398
1706641500000|2024-01-30 19:05:00|17460|17459|17452.4|17451.4|17460.5|17459.5|17445.1|17444.1|4879
1706641800000|2024-01-30 19:10:00|17452.2|17451.2|17463.2|17462.2|17466.2|17465.2|17440.9|17439.9|5196
1706642100000|2024-01-30 19:15:00|17463.4|17462.4|17455.4|17454.4|17466.9|17465.9|17449.9|17448.9|3714
1706642400000|2024-01-30 19:20:00|17455.2|17454.2|17472.8|17471.8|17473.8|17472.8|17454.2|17453.2|3566
1706642700000|2024-01-30 19:25:00|17472.7|17471.7|17476|17475|17478.9|17477.9|17472|17471|3415
1706643000000|2024-01-30 19:30:00|17476.2|17475.2|17484.7|17483.7|17486.4|17485.4|17474.8|17473.8|3610
1706643300000|2024-01-30 19:35:00|17484.5|17483.5|17478.7|17477.7|17485.9|17484.9|17475.3|17474.3|3411
1706643600000|2024-01-30 19:40:00|17479|17478|17481|17480|17483.5|17482.5|17475.8|17474.8|1819
1706643900000|2024-01-30 19:45:00|17480.9|17479.9|17487|17486|17490.9|17489.9|17477.9|17476.9|3022
1706644200000|2024-01-30 19:50:00|17487.2|17486.2|17486.4|17485.4|17493.7|17492.7|17483.5|17482.5|2830
1706644500000|2024-01-30 19:55:00|17486.8|17485.8|17482.4|17481.4|17491|17490|17480.4|17479.4|2844
1706644800000|2024-01-30 20:00:00|17482.5|17481.5|17477.8|17476.8|17492.2|17491.2|17477.2|17476.2|3620
1706645100000|2024-01-30 20:05:00|17478|17477|17470.8|17469.8|17478.7|17477.7|17468.9|17467.9|4365
1706645400000|2024-01-30 20:10:00|17470.9|17469.9|17477.3|17476.3|17487.3|17486.3|17470.8|17469.8|3477
1706645700000|2024-01-30 20:15:00|17477.2|17476.2|17481.8|17480.8|17482.4|17481.4|17475|17474|2739
1706646000000|2024-01-30 20:20:00|17481.9|17480.9|17484.2|17483.2|17488.3|17487.3|17480.9|17479.9|2407
1706646300000|2024-01-30 20:25:00|17483.9|17482.9|17491.3|17490.3|17500.7|17499.7|17482.2|17481.2|4754
1706646600000|2024-01-30 20:30:00|17491.5|17490.5|17472.9|17471.9|17494.9|17493.9|17471.2|17470.2|4972
1706646900000|2024-01-30 20:35:00|17473.2|17472.2|17474.7|17473.7|17477.4|17476.4|17469.3|17468.3|3184
1706647200000|2024-01-30 20:40:00|17475.6|17474.6|17480.8|17479.8|17486.9|17485.9|17472.9|17471.9|3975
1706647500000|2024-01-30 20:45:00|17480.6|17479.6|17486.9|17485.9|17489.6|17488.6|17477.8|17476.8|3222
1706647800000|2024-01-30 20:50:00|17486.5|17485.5|17475|17474|17493.4|17492.4|17473.9|17472.9|6956
1706648100000|2024-01-30 20:55:00|17475.1|17474.1|17478.9|17477.9|17487.3|17486.3|17475.1|17474.1|13363
1706648400000|2024-01-30 21:00:00|17477.5|17476.5|17421.3|17419.3|17500.5|17498.5|17415.5|17413.5|15741
1706648700000|2024-01-30 21:05:00|17424.6|17422.6|17427.8|17425.8|17442.6|17440.6|17422.3|17420.3|4479
1706649000000|2024-01-30 21:10:00|17427.6|17425.6|17460.3|17458.3|17461.2|17459.2|17427.6|17425.6|4146
1706649300000|2024-01-30 21:15:00|17460.2|17458.2|17428.1|17426.1|17463.2|17461.2|17422.2|17420.2|5315
1706649600000|2024-01-30 21:20:00|17427.3|17425.3|17440.2|17438.2|17447.5|17445.5|17424.5|17422.5|2557
1706649900000|2024-01-30 21:25:00|17439.7|17437.7|17428.1|17426.1|17443.2|17441.2|17428|17426|1337
1706650200000|2024-01-30 21:30:00|17428.2|17426.2|17411.1|17409.1|17434|17432|17409.1|17407.1|1631
1706650500000|2024-01-30 21:35:00|17411.3|17409.3|17392.5|17390.5|17413.5|17411.5|17390.2|17388.2|2509
1706650800000|2024-01-30 21:40:00|17392.6|17390.6|17390.8|17388.8|17392.6|17390.6|17377.1|17375.1|2844
1706651100000|2024-01-30 21:45:00|17391|17389|17367.7|17365.7|17391|17389|17365.5|17363.5|2172
1706651400000|2024-01-30 21:50:00|17367.6|17365.6|17373.2|17371.2|17373.8|17371.8|17361|17359|1488
1706651700000|2024-01-30 21:55:00|17373.3|17371.3|17365.9|17360.9|17374.1|17372.1|17362|17360|1546
1706652000000|2024-01-30 22:00:00|17366.9|17361.9|17360.1|17355.1|17370.9|17365.9|17360.1|17355.1|0
1706652300000|2024-01-30 22:05:00|17360|17355|17316.6|17311.6|17360|17355|17313.4|17308.4|0
1706652600000|2024-01-30 22:10:00|17316.5|17311.5|17307.8|17302.8|17326|17321|17306|17301|0
1706652900000|2024-01-30 22:15:00|17308|17303|17307.4|17302.4|17313.9|17308.9|17300|17295|0
1706653200000|2024-01-30 22:20:00|17308|17303|17333|17328|17333|17328|17306|17301|0
1706653500000|2024-01-30 22:25:00|17333.1|17328.1|17338|17333|17342|17337|17332.1|17327.1|0
1706653800000|2024-01-30 22:30:00|17338.6|17333.6|17342|17337|17342.6|17337.6|17335.7|17330.7|0
1706654100000|2024-01-30 22:35:00|17342.1|17337.1|17324.9|17319.9|17342.3|17337.3|17324.9|17319.9|0
1706654400000|2024-01-30 22:40:00|17324.6|17319.6|17321.1|17316.1|17324.6|17319.6|17315.7|17310.7|0
1706654700000|2024-01-30 22:45:00|17321|17316|17313.9|17308.9|17323.6|17318.6|17313.5|17308.5|0
1706655000000|2024-01-30 22:50:00|17314|17309|17299.3|17294.3|17315.1|17310.1|17299.2|17294.2|0
1706655300000|2024-01-30 22:55:00|17300.1|17295.1|17317.8|17312.8|17325.6|17320.6|17295.1|17290.1|0
1706655600000|2024-01-30 23:00:00|17317|17315|17340.3|17338.3|17341.6|17339.6|17304.2|17302.2|4016
1706655900000|2024-01-30 23:05:00|17340.2|17338.2|17353.7|17351.7|17355.2|17353.2|17338.6|17336.6|1673
1706656200000|2024-01-30 23:10:00|17353.8|17351.8|17340.2|17338.2|17355.7|17353.7|17338.3|17336.3|1050
1706656500000|2024-01-30 23:15:00|17340.8|17338.8|17344|17342|17347.1|17345.1|17336.6|17334.6|540
1706656800000|2024-01-30 23:20:00|17343.8|17341.8|17332.2|17330.2|17350.3|17348.3|17331.8|17329.8|898
1706657100000|2024-01-30 23:25:00|17332.6|17330.6|17329.7|17327.7|17339.9|17337.9|17328.4|17326.4|1044
1706657400000|2024-01-30 23:30:00|17329.8|17327.8|17341.3|17339.3|17342.8|17340.8|17328.9|17326.9|742
1706657700000|2024-01-30 23:35:00|17341.4|17339.4|17339.7|17337.7|17342.4|17340.4|17336.9|17334.9|441
1706658000000|2024-01-30 23:40:00|17339.6|17337.6|17348.4|17346.4|17350.1|17348.1|17339.6|17337.6|510
1706658300000|2024-01-30 23:45:00|17348.6|17346.6|17346.6|17344.6|17352.8|17350.8|17346.6|17344.6|491
1706658600000|2024-01-30 23:50:00|17346.3|17344.3|17349.6|17347.6|17350.2|17348.2|17344.1|17342.1|355
1706658900000|2024-01-30 23:55:00|17349.4|17347.4|17344.4|17342.4|17351.3|17349.3|17344.1|17342.1|386
1706659200000|2024-01-31 00:00:00|17344.3|17342.3|17352.7|17350.7|17354.8|17352.8|17344.2|17342.2|525
1706659500000|2024-01-31 00:05:00|17352.8|17350.8|17353.7|17351.7|17356.9|17354.9|17349.8|17347.8|613
1706659800000|2024-01-31 00:10:00|17353.8|17351.8|17352.1|17350.1|17356.9|17354.9|17350.4|17348.4|452
1706660100000|2024-01-31 00:15:00|17352.2|17350.2|17353.1|17351.1|17353.9|17351.9|17348.9|17346.9|443
1706660400000|2024-01-31 00:20:00|17353.2|17351.2|17349.4|17347.4|17354.9|17352.9|17348.2|17346.2|333
1706660700000|2024-01-31 00:25:00|17349.8|17347.8|17351.2|17349.2|17352.2|17350.2|17348.6|17346.6|175
1706661000000|2024-01-31 00:30:00|17350.9|17348.9|17346.1|17344.1|17353.3|17351.3|17342.1|17340.1|598
1706661300000|2024-01-31 00:35:00|17345.9|17343.9|17344.3|17342.3|17346.8|17344.8|17341.6|17339.6|330
1706661600000|2024-01-31 00:40:00|17344.4|17342.4|17341.8|17339.8|17346.1|17344.1|17339.6|17337.6|261
1706661900000|2024-01-31 00:45:00|17341.9|17339.9|17345.8|17343.8|17345.8|17343.8|17339.8|17337.8|200
1706662200000|2024-01-31 00:50:00|17345.7|17343.7|17345.3|17343.3|17347.3|17345.3|17343.8|17341.8|225
1706662500000|2024-01-31 00:55:00|17345.2|17343.2|17342.8|17340.8|17345.2|17343.2|17341.6|17339.6|251
1706662800000|2024-01-31 01:00:00|17342.9|17340.9|17344.2|17342.2|17345.1|17343.1|17339.6|17337.6|440
1706663100000|2024-01-31 01:05:00|17344.3|17342.3|17345.7|17343.7|17346.8|17344.8|17342.9|17340.9|216
1706663400000|2024-01-31 01:10:00|17345.8|17343.8|17344.8|17342.8|17346.9|17344.9|17343.9|17341.9|126
1706663700000|2024-01-31 01:15:00|17344.9|17342.9|17348.2|17346.2|17348.7|17346.7|17344.8|17342.8|215
1706664000000|2024-01-31 01:20:00|17348.3|17346.3|17343.1|17341.1|17348.3|17346.3|17342.7|17340.7|243
1706664300000|2024-01-31 01:25:00|17343.2|17341.2|17337.8|17335.8|17343.9|17341.9|17337.1|17335.1|363
1706664600000|2024-01-31 01:30:00|17337.9|17335.9|17337.8|17335.8|17339.1|17337.1|17332.6|17330.6|557
1706664900000|2024-01-31 01:35:00|17337.9|17335.9|17337.2|17335.2|17338.3|17336.3|17332.6|17330.6|405
1706665200000|2024-01-31 01:40:00|17337.3|17335.3|17333.7|17331.7|17338.3|17336.3|17332.9|17330.9|206
1706665500000|2024-01-31 01:45:00|17333.8|17331.8|17332.2|17330.2|17335.8|17333.8|17331.7|17329.7|266
1706665800000|2024-01-31 01:50:00|17332.3|17330.3|17329.6|17327.6|17334.4|17332.4|17328.8|17326.8|443
1706666100000|2024-01-31 01:55:00|17329.4|17327.4|17329.1|17327.1|17333.3|17331.3|17325.9|17323.9|427
1706666400000|2024-01-31 02:00:00|17328.9|17326.9|17325.8|17323.8|17331.7|17329.7|17324.4|17322.4|482
1706666700000|2024-01-31 02:05:00|17325.7|17323.7|17324.3|17322.3|17328.3|17326.3|17323.1|17321.1|415
1706667000000|2024-01-31 02:10:00|17324.4|17322.4|17322.3|17320.3|17324.6|17322.6|17320.7|17318.7|507
1706667300000|2024-01-31 02:15:00|17322.2|17320.2|17326.2|17324.2|17328.8|17326.8|17321.8|17319.8|352
1706667600000|2024-01-31 02:20:00|17326.1|17324.1|17330.2|17328.2|17331.6|17329.6|17326.1|17324.1|412
1706667900000|2024-01-31 02:25:00|17330.3|17328.3|17327.9|17325.9|17330.6|17328.6|17326.8|17324.8|324
1706668200000|2024-01-31 02:30:00|17327.8|17325.8|17333.6|17331.6|17333.7|17331.7|17327.6|17325.6|276
1706668500000|2024-01-31 02:35:00|17333.4|17331.4|17336.3|17334.3|17336.6|17334.6|17330.4|17328.4|290
1706668800000|2024-01-31 02:40:00|17336.2|17334.2|17333.6|17331.6|17337.9|17335.9|17333.3|17331.3|276
1706669100000|2024-01-31 02:45:00|17333.8|17331.8|17332.6|17330.6|17335.3|17333.3|17331.4|17329.4|209
1706669400000|2024-01-31 02:50:00|17332.3|17330.3|17331.6|17329.6|17333.1|17331.1|17329.3|17327.3|224
1706669700000|2024-01-31 02:55:00|17331.4|17329.4|17335.8|17333.8|17336.6|17334.6|17330.6|17328.6|213
1706670000000|2024-01-31 03:00:00|17335.9|17333.9|17339.7|17337.7|17340.9|17338.9|17335.9|17333.9|317
1706670300000|2024-01-31 03:05:00|17339.8|17337.8|17340.1|17338.1|17342.1|17340.1|17339.2|17337.2|285
1706670600000|2024-01-31 03:10:00|17340.2|17338.2|17338.1|17336.1|17340.7|17338.7|17337.4|17335.4|133
1706670900000|2024-01-31 03:15:00|17337.9|17335.9|17340.1|17338.1|17340.1|17338.1|17336.1|17334.1|152
1706671200000|2024-01-31 03:20:00|17340.2|17338.2|17340.8|17338.8|17341.7|17339.7|17338.9|17336.9|193
1706671500000|2024-01-31 03:25:00|17340.6|17338.6|17335.8|17333.8|17342.6|17340.6|17335.1|17333.1|282
1706671800000|2024-01-31 03:30:00|17335.9|17333.9|17335.1|17333.1|17337.3|17335.3|17333.6|17331.6|157
1706672100000|2024-01-31 03:35:00|17334.9|17332.9|17330.6|17328.6|17334.9|17332.9|17330.3|17328.3|166
1706672400000|2024-01-31 03:40:00|17330.7|17328.7|17334.4|17332.4|17335.2|17333.2|17329.2|17327.2|199
1706672700000|2024-01-31 03:45:00|17334.6|17332.6|17337.1|17335.1|17337.9|17335.9|17334.2|17332.2|237
1706673000000|2024-01-31 03:50:00|17336.9|17334.9|17335.1|17333.1|17336.9|17334.9|17333.1|17331.1|120
1706673300000|2024-01-31 03:55:00|17334.9|17332.9|17334.2|17332.2|17336.6|17334.6|17332.3|17330.3|170
1706673600000|2024-01-31 04:00:00|17334.4|17332.4|17338.3|17336.3|17338.4|17336.4|17333.6|17331.6|161
1706673900000|2024-01-31 04:05:00|17338.4|17336.4|17336.6|17334.6|17338.6|17336.6|17336.6|17334.6|158
1706674200000|2024-01-31 04:10:00|17336.4|17334.4|17342.4|17340.4|17343.1|17341.1|17335.9|17333.9|219
1706674500000|2024-01-31 04:15:00|17342.6|17340.6|17341.1|17339.1|17343.1|17341.1|17340.2|17338.2|174
1706674800000|2024-01-31 04:20:00|17341.3|17339.3|17341.2|17339.2|17342.4|17340.4|17340.8|17338.8|103
1706675100000|2024-01-31 04:25:00|17341.3|17339.3|17338.8|17336.8|17341.4|17339.4|17337.4|17335.4|224
1706675400000|2024-01-31 04:30:00|17338.9|17336.9|17340.8|17338.8|17341.7|17339.7|17337.7|17335.7|244
1706675700000|2024-01-31 04:35:00|17340.1|17338.1|17342.9|17340.9|17344.1|17342.1|17337.1|17335.1|324
1706676000000|2024-01-31 04:40:00|17342.8|17340.8|17346.3|17344.3|17346.6|17344.6|17342.7|17340.7|352
1706676300000|2024-01-31 04:45:00|17346.6|17344.6|17347.6|17345.6|17347.8|17345.8|17345.7|17343.7|233
1706676600000|2024-01-31 04:50:00|17347.4|17345.4|17346.1|17344.1|17347.8|17345.8|17346.1|17344.1|184
1706676900000|2024-01-31 04:55:00|17345.9|17343.9|17345.8|17343.8|17346.3|17344.3|17344.3|17342.3|161
1706677200000|2024-01-31 05:00:00|17345.9|17343.9|17346.1|17344.1|17347.3|17345.3|17344.6|17342.6|206
1706677500000|2024-01-31 05:05:00|17345.7|17343.7|17345.1|17343.1|17346.2|17344.2|17344.6|17342.6|261
1706677800000|2024-01-31 05:10:00|17345.2|17343.2|17343.4|17341.4|17346.1|17344.1|17342.6|17340.6|182
1706678100000|2024-01-31 05:15:00|17343.6|17341.6|17347.8|17345.8|17348.4|17346.4|17343.3|17341.3|286
1706678400000|2024-01-31 05:20:00|17347.7|17345.7|17347.8|17345.8|17349.8|17347.8|17344.9|17342.9|173
1706678700000|2024-01-31 05:25:00|17348.1|17346.1|17345.9|17343.9|17349.9|17347.9|17345.6|17343.6|211
1706679000000|2024-01-31 05:30:00|17345.8|17343.8|17344.8|17342.8|17351.2|17349.2|17343.2|17341.2|520
1706679300000|2024-01-31 05:35:00|17344.7|17342.7|17343.1|17341.1|17346.9|17344.9|17342.3|17340.3|233
1706679600000|2024-01-31 05:40:00|17342.9|17340.9|17346.1|17344.1|17347.1|17345.1|17342.4|17340.4|205
1706679900000|2024-01-31 05:45:00|17345.8|17343.8|17344.1|17342.1|17346.2|17344.2|17340.9|17338.9|203
1706680200000|2024-01-31 05:50:00|17343.9|17341.9|17338.8|17336.8|17346.7|17344.7|17338.3|17336.3|388
1706680500000|2024-01-31 05:55:00|17338.7|17336.7|17339.3|17337.3|17342.6|17340.6|17338.7|17336.7|223
1706680800000|2024-01-31 06:00:00|17339.2|17337.2|17345.1|17343.1|17346.2|17344.2|17338.1|17336.1|283
1706681100000|2024-01-31 06:05:00|17344.8|17342.8|17345.3|17343.3|17349.6|17347.6|17343.9|17341.9|274
1706681400000|2024-01-31 06:10:00|17345.4|17343.4|17346.1|17344.1|17347.7|17345.7|17343.8|17341.8|167
1706681700000|2024-01-31 06:15:00|17346.2|17344.2|17342.8|17340.8|17348.1|17346.1|17342.6|17340.6|171
1706682000000|2024-01-31 06:20:00|17342.7|17340.7|17347.1|17345.1|17348.3|17346.3|17342.7|17340.7|209
1706682300000|2024-01-31 06:25:00|17347.3|17345.3|17343.9|17341.9|17348.3|17346.3|17343.3|17341.3|146
1706682600000|2024-01-31 06:30:00|17343.7|17341.7|17339.1|17337.1|17346.6|17344.6|17338.7|17336.7|333
1706682900000|2024-01-31 06:35:00|17339.2|17337.2|17338.7|17336.7|17344.1|17342.1|17334.1|17332.1|497
1706683200000|2024-01-31 06:40:00|17338.6|17336.6|17332.3|17330.3|17339.3|17337.3|17332.3|17330.3|348
1706683500000|2024-01-31 06:45:00|17332.4|17330.4|17332.7|17330.7|17334.8|17332.8|17328.8|17326.8|358
1706683800000|2024-01-31 06:50:00|17332.4|17330.4|17331.3|17329.3|17334.1|17332.1|17328.4|17326.4|207
1706684100000|2024-01-31 06:55:00|17331.2|17329.2|17327.8|17325.8|17332.7|17330.7|17326.2|17324.2|371
1706684400000|2024-01-31 07:00:00|17327.7|17325.7|17336.6|17334.6|17337.4|17335.4|17323.9|17321.9|621
1706684700000|2024-01-31 07:05:00|17336.8|17334.8|17342.2|17340.2|17343.6|17341.6|17336.8|17334.8|515
1706685000000|2024-01-31 07:10:00|17342.4|17340.4|17343.1|17341.1|17343.4|17341.4|17337.4|17335.4|484
1706685300000|2024-01-31 07:15:00|17343.2|17341.2|17346.1|17344.1|17346.4|17344.4|17340.8|17338.8|444
1706685600000|2024-01-31 07:20:00|17346.6|17344.6|17345.2|17343.2|17346.9|17344.9|17344.1|17342.1|355
1706685900000|2024-01-31 07:25:00|17345.1|17343.1|17357.1|17355.1|17358.1|17356.1|17344.3|17342.3|1058
1706686200000|2024-01-31 07:30:00|17356.9|17354.9|17355.8|17353.8|17359.2|17357.2|17351.4|17349.4|945
1706686500000|2024-01-31 07:35:00|17355.7|17353.7|17352.1|17350.1|17355.8|17353.8|17350.6|17348.6|294
1706686800000|2024-01-31 07:40:00|17351.9|17349.9|17349.7|17347.7|17352.4|17350.4|17348.6|17346.6|229
1706687100000|2024-01-31 07:45:00|17350.7|17348.7|17358.9|17356.9|17358.9|17356.9|17350.1|17348.1|556
1706687400000|2024-01-31 07:50:00|17358.8|17356.8|17352.9|17350.9|17362.1|17360.1|17352.8|17350.8|623
1706687700000|2024-01-31 07:55:00|17352.8|17350.8|17351.8|17349.8|17353.1|17351.1|17349.3|17347.3|345
1706688000000|2024-01-31 08:00:00|17351.9|17349.9|17352.8|17350.8|17357.8|17355.8|17349.1|17347.1|758
1706688300000|2024-01-31 08:05:00|17352.9|17350.9|17352.8|17350.8|17358.1|17356.1|17350.3|17348.3|436
1706688600000|2024-01-31 08:10:00|17352.7|17350.7|17356.8|17354.8|17358.1|17356.1|17351.3|17349.3|510
1706688900000|2024-01-31 08:15:00|17357.3|17355.3|17353.8|17351.8|17358.9|17356.9|17352.9|17350.9|485
1706689200000|2024-01-31 08:20:00|17353.7|17351.7|17364.3|17362.3|17364.6|17362.6|17353.7|17351.7|620
1706689500000|2024-01-31 08:25:00|17364.1|17362.1|17354.3|17352.3|17364.8|17362.8|17352.6|17350.6|771
1706689800000|2024-01-31 08:30:00|17354.1|17352.1|17354.7|17352.7|17358.4|17356.4|17353.2|17351.2|557
1706690100000|2024-01-31 08:35:00|17354.6|17352.6|17351.8|17349.8|17355.9|17353.9|17348.1|17346.1|663
1706690400000|2024-01-31 08:40:00|17351.9|17349.9|17348.6|17346.6|17354.3|17352.3|17344.8|17342.8|550
1706690700000|2024-01-31 08:45:00|17348.4|17346.4|17343.1|17341.1|17352.4|17350.4|17342.1|17340.1|569
1706691000000|2024-01-31 08:50:00|17343.4|17341.4|17345.3|17343.3|17345.6|17343.6|17337.8|17335.8|498
1706691300000|2024-01-31 08:55:00|17345.6|17343.6|17342.8|17340.8|17348.2|17346.2|17338.3|17336.3|493
1706691600000|2024-01-31 09:00:00|17343.1|17341.1|17332.1|17330.1|17345.1|17343.1|17327.6|17325.6|1201
1706691900000|2024-01-31 09:05:00|17331.9|17329.9|17324.6|17322.6|17332.9|17330.9|17321.8|17319.8|1127
1706692200000|2024-01-31 09:10:00|17324.8|17322.8|17309.6|17307.6|17325.1|17323.1|17308.4|17306.4|1741
1706692500000|2024-01-31 09:15:00|17309.7|17307.7|17271.1|17269.1|17309.7|17307.7|17270.7|17268.7|4165
1706692800000|2024-01-31 09:20:00|17271.2|17269.2|17253.3|17251.3|17275.2|17273.2|17251.7|17249.7|3701
1706693100000|2024-01-31 09:25:00|17253.2|17251.2|17259.1|17257.1|17263.1|17261.1|17251.6|17249.6|1371
1706693400000|2024-01-31 09:30:00|17259.2|17257.2|17241.1|17239.1|17262.8|17260.8|17240.3|17238.3|2460
1706693700000|2024-01-31 09:35:00|17240.3|17238.3|17247.8|17245.8|17252.4|17250.4|17239.6|17237.6|1285
1706694000000|2024-01-31 09:40:00|17247.7|17245.7|17257.6|17255.6|17258.3|17256.3|17242.7|17240.7|1187
1706694300000|2024-01-31 09:45:00|17257.7|17255.7|17274.1|17272.1|17274.1|17272.1|17257.3|17255.3|1574
1706694600000|2024-01-31 09:50:00|17274.2|17272.2|17281.2|17279.2|17282.1|17280.1|17269.4|17267.4|1935
1706694900000|2024-01-31 09:55:00|17281.4|17279.4|17276.1|17274.1|17282.9|17280.9|17274.6|17272.6|683
1706695200000|2024-01-31 10:00:00|17275.4|17273.4|17270.6|17268.6|17279.1|17277.1|17267.8|17265.8|1206
1706695500000|2024-01-31 10:05:00|17270.4|17268.4|17274.6|17272.6|17277.6|17275.6|17265.8|17263.8|732
1706695800000|2024-01-31 10:10:00|17274.4|17272.4|17266.8|17264.8|17279.4|17277.4|17266.3|17264.3|720
1706696100000|2024-01-31 10:15:00|17266.7|17264.7|17265.3|17263.3|17268.7|17266.7|17259.6|17257.6|757
1706696400000|2024-01-31 10:20:00|17265.2|17263.2|17272.4|17270.4|17276.1|17274.1|17263.1|17261.1|788
1706696700000|2024-01-31 10:25:00|17272.6|17270.6|17272.6|17270.6|17274.2|17272.2|17266.8|17264.8|565
1706697000000|2024-01-31 10:30:00|17272.1|17270.1|17276.4|17274.4|17276.8|17274.8|17267.7|17265.7|611
1706697300000|2024-01-31 10:35:00|17276.6|17274.6|17261.8|17259.8|17277.8|17275.8|17261.6|17259.6|847
1706697600000|2024-01-31 10:40:00|17261.3|17259.3|17263.8|17261.8|17266.3|17264.3|17259.3|17257.3|782
1706697900000|2024-01-31 10:45:00|17262.9|17260.9|17263.6|17261.6|17266.8|17264.8|17260.9|17258.9|689
1706698200000|2024-01-31 10:50:00|17263.2|17261.2|17259.1|17257.1|17264.6|17262.6|17258.4|17256.4|607
1706698500000|2024-01-31 10:55:00|17258.9|17256.9|17253.3|17251.3|17261.4|17259.4|17252.6|17250.6|1002
1706698800000|2024-01-31 11:00:00|17253.2|17251.2|17236.8|17234.8|17253.8|17251.8|17230.1|17228.1|3324
1706699100000|2024-01-31 11:05:00|17236.9|17234.9|17256.1|17254.1|17256.3|17254.3|17236.8|17234.8|1212
1706699400000|2024-01-31 11:10:00|17256.2|17254.2|17261.9|17259.9|17262.3|17260.3|17256.2|17254.2|716
1706699700000|2024-01-31 11:15:00|17261.8|17259.8|17270.4|17268.4|17271.1|17269.1|17255.8|17253.8|931
1706700000000|2024-01-31 11:20:00|17270.3|17268.3|17275.7|17273.7|17276.8|17274.8|17270.1|17268.1|669
1706700300000|2024-01-31 11:25:00|17275.8|17273.8|17277.6|17275.6|17280.6|17278.6|17274.2|17272.2|1140
1706700600000|2024-01-31 11:30:00|17277.3|17275.3|17278.2|17276.2|17279.8|17277.8|17273.1|17271.1|638
1706700900000|2024-01-31 11:35:00|17278.1|17276.1|17271.1|17269.1|17281.2|17279.2|17270.7|17268.7|687
1706701200000|2024-01-31 11:40:00|17270.9|17268.9|17282.3|17280.3|17283.2|17281.2|17270.6|17268.6|1014
1706701500000|2024-01-31 11:45:00|17282.4|17280.4|17283.9|17281.9|17285.2|17283.2|17279.8|17277.8|815
1706701800000|2024-01-31 11:50:00|17284.1|17282.1|17283.2|17281.2|17289.2|17287.2|17281.6|17279.6|998
1706702100000|2024-01-31 11:55:00|17283.1|17281.1|17289.8|17287.8|17292.9|17290.9|17278.7|17276.7|1158
1706702400000|2024-01-31 12:00:00|17290.1|17288.1|17285.6|17283.6|17296.7|17294.7|17283.9|17281.9|1391
1706702700000|2024-01-31 12:05:00|17285.4|17283.4|17287.6|17285.6|17290.1|17288.1|17283.6|17281.6|893
1706703000000|2024-01-31 12:10:00|17287.4|17285.4|17296.3|17294.3|17297.4|17295.4|17286.7|17284.7|819
1706703300000|2024-01-31 12:15:00|17296.4|17294.4|17300.2|17298.2|17304.4|17302.4|17295.8|17293.8|1295
1706703600000|2024-01-31 12:20:00|17300.3|17298.3|17289.1|17287.1|17305.1|17303.1|17288.7|17286.7|1199
1706703900000|2024-01-31 12:25:00|17289.2|17287.2|17294.6|17292.6|17294.8|17292.8|17282.7|17280.7|1247
1706704200000|2024-01-31 12:30:00|17294.7|17292.7|17294.7|17292.7|17297.1|17295.1|17286.1|17284.1|1364
1706704500000|2024-01-31 12:35:00|17294.8|17292.8|17281.3|17279.3|17294.9|17292.9|17280.9|17278.9|938
1706704800000|2024-01-31 12:40:00|17281.1|17279.1|17292.7|17290.7|17295.2|17293.2|17280.8|17278.8|837
1706705100000|2024-01-31 12:45:00|17292.8|17290.8|17301.8|17299.8|17305.2|17303.2|17291.2|17289.2|1470
1706705400000|2024-01-31 12:50:00|17301.6|17299.6|17315.8|17313.8|17316.3|17314.3|17298.4|17296.4|1552
1706705700000|2024-01-31 12:55:00|17315.7|17313.7|17324.3|17322.3|17327.1|17325.1|17314.9|17312.9|1939
1706706000000|2024-01-31 13:00:00|17324.1|17322.1|17321.8|17319.8|17333.6|17331.6|17321.6|17319.6|2307
1706706300000|2024-01-31 13:05:00|17322.1|17320.1|17329.9|17327.9|17331.1|17329.1|17318.1|17316.1|1533
1706706600000|2024-01-31 13:10:00|17329.8|17327.8|17324.9|17322.9|17332.1|17330.1|17323.6|17321.6|1349
1706706900000|2024-01-31 13:15:00|17324.8|17322.8|17331.9|17329.9|17338.2|17336.2|17323.3|17321.3|2747
1706707200000|2024-01-31 13:20:00|17332.1|17330.1|17327.2|17325.2|17339.8|17337.8|17326.4|17324.4|1584
1706707500000|2024-01-31 13:25:00|17326.4|17324.4|17322.8|17320.8|17326.6|17324.6|17314.8|17312.8|1897
1706707800000|2024-01-31 13:30:00|17337.9|17335.9|17326.8|17324.8|17348.8|17346.8|17315.2|17313.2|6813
1706708100000|2024-01-31 13:35:00|17327.2|17325.2|17302.2|17300.2|17327.8|17325.8|17296.6|17294.6|4876
1706708400000|2024-01-31 13:40:00|17302.1|17300.1|17311.1|17309.1|17318.9|17316.9|17299.9|17297.9|2816
1706708700000|2024-01-31 13:45:00|17310.9|17308.9|17313.8|17311.8|17322.3|17320.3|17300.9|17298.9|2240
1706709000000|2024-01-31 13:50:00|17312.6|17310.6|17304.7|17302.7|17318.1|17316.1|17303.6|17301.6|1547
1706709300000|2024-01-31 13:55:00|17304.8|17302.8|17302.1|17300.1|17309.4|17307.4|17297.3|17295.3|1771
1706709600000|2024-01-31 14:00:00|17302.2|17300.2|17288.6|17286.6|17303.6|17301.6|17281.1|17279.1|3299
1706709900000|2024-01-31 14:05:00|17289.2|17287.2|17296.1|17294.1|17296.3|17294.3|17284.6|17282.6|1580
1706710200000|2024-01-31 14:10:00|17296.3|17294.3|17296.6|17294.6|17301.6|17299.6|17293.2|17291.2|1889
1706710500000|2024-01-31 14:15:00|17296.4|17294.4|17288.7|17286.7|17296.9|17294.9|17284.8|17282.8|1820
1706710800000|2024-01-31 14:20:00|17288.8|17286.8|17276.1|17274.1|17297.1|17295.1|17273.6|17271.6|2649
1706711100000|2024-01-31 14:25:00|17276.3|17274.3|17294.7|17292.7|17296.8|17294.8|17276.3|17274.3|3070
1706711400000|2024-01-31 14:30:00|17294.2|17293.2|17310.8|17309.8|17322.1|17321.1|17267.9|17266.9|19495
1706711700000|2024-01-31 14:35:00|17311.1|17310.1|17285.3|17284.3|17319.3|17318.3|17275.1|17274.1|13298
1706712000000|2024-01-31 14:40:00|17285.8|17284.8|17252.8|17251.8|17285.8|17284.8|17251.2|17250.2|9413
1706712300000|2024-01-31 14:45:00|17252.7|17251.7|17278.9|17277.9|17280.7|17279.7|17243.3|17242.3|14159
1706712600000|2024-01-31 14:50:00|17279.2|17278.2|17274.8|17273.8|17281.7|17280.7|17267.4|17266.4|10034
1706712900000|2024-01-31 14:55:00|17275.3|17274.3|17265.6|17264.6|17290.2|17289.2|17257.1|17256.1|10647
1706713200000|2024-01-31 15:00:00|17265.3|17264.3|17274.6|17273.6|17279.1|17278.1|17256.2|17255.2|8003
1706713500000|2024-01-31 15:05:00|17274.4|17273.4|17272.9|17271.9|17277.4|17276.4|17261.8|17260.8|6390
1706713800000|2024-01-31 15:10:00|17272.6|17271.6|17232.3|17231.3|17276.4|17275.4|17229.9|17228.9|10146
1706714100000|2024-01-31 15:15:00|17232.6|17231.6|17243.8|17242.8|17254.4|17253.4|17231.1|17230.1|8963
1706714400000|2024-01-31 15:20:00|17243.9|17242.9|17242.8|17241.8|17252.7|17251.7|17231.8|17230.8|6720
1706714700000|2024-01-31 15:25:00|17243.1|17242.1|17219.4|17218.4|17246.4|17245.4|17214.2|17213.2|9030
1706715000000|2024-01-31 15:30:00|17219.8|17218.8|17204.8|17203.8|17227.6|17226.6|17197.4|17196.4|11338
1706715300000|2024-01-31 15:35:00|17205.1|17204.1|17188.1|17187.1|17208.2|17207.2|17179.6|17178.6|10232
1706715600000|2024-01-31 15:40:00|17187.9|17186.9|17194.8|17193.8|17202.8|17201.8|17184.9|17183.9|6627
1706715900000|2024-01-31 15:45:00|17194.9|17193.9|17192.6|17191.6|17199.9|17198.9|17187.1|17186.1|6086
1706716200000|2024-01-31 15:50:00|17192.4|17191.4|17188.2|17187.2|17197.1|17196.1|17182.1|17181.1|6622
1706716500000|2024-01-31 15:55:00|17188.3|17187.3|17196.9|17195.9|17198.9|17197.9|17181.1|17180.1|6752
1706716800000|2024-01-31 16:00:00|17196.8|17195.8|17220.3|17219.3|17225.3|17224.3|17196.2|17195.2|8933
1706717100000|2024-01-31 16:05:00|17220.7|17219.7|17222.4|17221.4|17223.4|17222.4|17207.6|17206.6|5490
1706717400000|2024-01-31 16:10:00|17222.3|17221.3|17230.8|17229.8|17232.7|17231.7|17213.9|17212.9|5144
1706717700000|2024-01-31 16:15:00|17230.7|17229.7|17238.4|17237.4|17243.6|17242.6|17229.3|17228.3|5775
1706718000000|2024-01-31 16:20:00|17238.6|17237.6|17229.9|17228.9|17246.2|17245.2|17229.3|17228.3|4548
1706718300000|2024-01-31 16:25:00|17230.3|17229.3|17232.7|17231.7|17234.2|17233.2|17216.7|17215.7|8462
1706718600000|2024-01-31 16:30:00|17232.6|17231.6|17225.6|17224.6|17235.3|17234.3|17218.4|17217.4|5176
1706718900000|2024-01-31 16:35:00|17225.7|17224.7|17230.1|17229.1|17234.7|17233.7|17220.1|17219.1|3595
1706719200000|2024-01-31 16:40:00|17230.2|17229.2|17232.1|17231.1|17235.7|17234.7|17219.6|17218.6|5118
1706719500000|2024-01-31 16:45:00|17232.2|17231.2|17233.6|17232.6|17246.2|17245.2|17226.6|17225.6|5387
1706719800000|2024-01-31 16:50:00|17233.4|17232.4|17224.8|17223.8|17234.4|17233.4|17215.6|17214.6|4255
1706720100000|2024-01-31 16:55:00|17224.7|17223.7|17235.6|17234.6|17240.4|17239.4|17224.7|17223.7|4118
1706720400000|2024-01-31 17:00:00|17235.7|17234.7|17253.9|17252.9|17256.1|17255.1|17233.2|17232.2|4767
1706720700000|2024-01-31 17:05:00|17254.4|17253.4|17263.4|17262.4|17264.4|17263.4|17249.9|17248.9|4974
1706721000000|2024-01-31 17:10:00|17263.8|17262.8|17251.6|17250.6|17265.1|17264.1|17249.2|17248.2|4613
1706721300000|2024-01-31 17:15:00|17251.7|17250.7|17245.1|17244.1|17254.7|17253.7|17245.1|17244.1|4405
1706721600000|2024-01-31 17:20:00|17244.9|17243.9|17246.1|17245.1|17250.9|17249.9|17240.8|17239.8|3329
1706721900000|2024-01-31 17:25:00|17246.2|17245.2|17253.1|17252.1|17257.2|17256.2|17244.9|17243.9|2989
1706722200000|2024-01-31 17:30:00|17252.3|17251.3|17244.6|17243.6|17257.7|17256.7|17243.3|17242.3|3763
1706722500000|2024-01-31 17:35:00|17244.4|17243.4|17236.1|17235.1|17249.1|17248.1|17229.1|17228.1|6119
1706722800000|2024-01-31 17:40:00|17236.2|17235.2|17250.2|17249.2|17254.9|17253.9|17231.9|17230.9|3713
1706723100000|2024-01-31 17:45:00|17250.3|17249.3|17243.1|17242.1|17253.3|17252.3|17236.7|17235.7|3032
1706723400000|2024-01-31 17:50:00|17243.7|17242.7|17252.7|17251.7|17259.1|17258.1|17243.6|17242.6|3678
1706723700000|2024-01-31 17:55:00|17252.6|17251.6|17266.6|17265.6|17267.3|17266.3|17249.3|17248.3|2973
1706724000000|2024-01-31 18:00:00|17265.4|17264.4|17271.7|17270.7|17276.2|17275.2|17260.8|17259.8|4058
1706724300000|2024-01-31 18:05:00|17271.8|17270.8|17281.9|17280.9|17284|17283|17269.2|17268.2|3773
1706724600000|2024-01-31 18:10:00|17282.4|17281.4|17284.3|17283.3|17284.7|17283.7|17271.4|17270.4|3065
1706724900000|2024-01-31 18:15:00|17284|17283|17295|17294|17296.7|17295.7|17283.3|17282.3|4925
1706725200000|2024-01-31 18:20:00|17295.4|17294.4|17274.2|17273.2|17298|17297|17271.4|17270.4|4786
1706725500000|2024-01-31 18:25:00|17274|17273|17271|17270|17280.9|17279.9|17266.2|17265.2|3055
1706725800000|2024-01-31 18:30:00|17270.8|17269.8|17277.3|17276.3|17282.7|17281.7|17267.2|17266.2|3210
1706726100000|2024-01-31 18:35:00|17277.4|17276.4|17264.7|17263.7|17281.8|17280.8|17263.5|17262.5|2145
1706726400000|2024-01-31 18:40:00|17264.8|17263.8|17276.8|17275.8|17277.3|17276.3|17264.4|17263.4|1909
1706726700000|2024-01-31 18:45:00|17277|17276|17286.4|17285.4|17288.8|17287.8|17276.4|17275.4|2664
1706727000000|2024-01-31 18:50:00|17286.5|17285.5|17271.7|17270.7|17287.2|17286.2|17269.9|17268.9|2121
1706727300000|2024-01-31 18:55:00|17271.8|17270.8|17278.4|17277.4|17281.9|17280.9|17270|17269|1797
1706727600000|2024-01-31 19:00:00|17278.5|17277.5|17238.5|17237.5|17294.5|17293.5|17204.4|17203.4|17613
1706727900000|2024-01-31 19:05:00|17238.8|17237.8|17239.6|17238.6|17267.8|17266.8|17226.2|17225.2|10812
1706728200000|2024-01-31 19:10:00|17241.2|17240.2|17247|17246|17266.8|17265.8|17235|17234|7985
1706728500000|2024-01-31 19:15:00|17247.3|17246.3|17222.7|17221.7|17250|17249|17219.2|17218.2|6607
1706728800000|2024-01-31 19:20:00|17222.5|17221.5|17225.5|17224.5|17233.7|17232.7|17207|17206|7316
1706729100000|2024-01-31 19:25:00|17225.3|17224.3|17227.8|17226.8|17239.5|17238.5|17218.7|17217.7|5452
1706729400000|2024-01-31 19:30:00|17227.6|17226.6|17256.6|17255.6|17267.2|17266.2|17213.1|17212.1|11750
1706729700000|2024-01-31 19:35:00|17256.5|17255.5|17320|17319|17331.5|17330.5|17222.7|17221.7|21473
1706730000000|2024-01-31 19:40:00|17320.6|17319.6|17354.1|17353.1|17369.5|17368.5|17312.2|17311.2|20969
1706730300000|2024-01-31 19:45:00|17354|17353|17327.8|17326.8|17379.7|17378.7|17323.8|17322.8|14021
1706730600000|2024-01-31 19:50:00|17327.7|17326.7|17304|17303|17332.3|17331.3|17277.7|17276.7|12218
1706730900000|2024-01-31 19:55:00|17304.1|17303.1|17274.7|17273.7|17321|17320|17269|17268|8423
1706731200000|2024-01-31 20:00:00|17275.2|17274.2|17184.7|17183.7|17281.7|17280.7|17167.6|17166.6|25545
1706731500000|2024-01-31 20:05:00|17185.1|17184.1|17188.6|17187.6|17196.8|17195.8|17139|17138|20132
1706731800000|2024-01-31 20:10:00|17187.6|17186.6|17189.2|17188.2|17209|17208|17162|17161|10981
1706732100000|2024-01-31 20:15:00|17189.1|17188.1|17169.8|17168.8|17207.6|17206.6|17169|17168|8601
1706732400000|2024-01-31 20:20:00|17171.7|17170.7|17202.7|17201.7|17225.2|17224.2|17163.8|17162.8|11002
1706732700000|2024-01-31 20:25:00|17202.8|17201.8|17194.3|17193.3|17215.5|17214.5|17184.7|17183.7|7510
1706733000000|2024-01-31 20:30:00|17192.5|17191.5|17160.5|17159.5|17199.2|17198.2|17152.2|17151.2|8710
1706733300000|2024-01-31 20:35:00|17160|17159|17160.5|17159.5|17164|17163|17141.3|17140.3|8155
1706733600000|2024-01-31 20:40:00|17162|17161|17148.5|17147.5|17170.5|17169.5|17148.5|17147.5|6198
1706733900000|2024-01-31 20:45:00|17148.2|17147.2|17155.5|17154.5|17167.6|17166.6|17147.3|17146.3|6107
1706734200000|2024-01-31 20:50:00|17154.6|17153.6|17149.2|17148.2|17156|17155|17129.5|17128.5|12355
1706734500000|2024-01-31 20:55:00|17149|17148|17135.6|17134.6|17175|17174|17135.6|17134.6|28671
1706734800000|2024-01-31 21:00:00|17135|17134|17151.5|17149.5|17152.7|17150.7|17119.5|17117.5|11478
1706735100000|2024-01-31 21:05:00|17152.2|17150.2|17153.1|17151.1|17157.9|17155.9|17141.9|17139.9|3512
1706735400000|2024-01-31 21:10:00|17153.6|17151.6|17165.6|17163.6|17168.2|17166.2|17152.9|17150.9|2459
1706735700000|2024-01-31 21:15:00|17165.5|17163.5|17160.7|17158.7|17166.9|17164.9|17159|17157|695
1706736000000|2024-01-31 21:20:00|17160.5|17158.5|17153.4|17151.4|17161.2|17159.2|17151.6|17149.6|658
1706736300000|2024-01-31 21:25:00|17153.5|17151.5|17152.4|17150.4|17154.5|17152.5|17150.7|17148.7|581
1706736600000|2024-01-31 21:30:00|17152.2|17150.2|17151.6|17149.6|17152.6|17150.6|17148.1|17146.1|650
1706736900000|2024-01-31 21:35:00|17151.5|17149.5|17158|17156|17163.1|17161.1|17151.4|17149.4|964
1706737200000|2024-01-31 21:40:00|17157.9|17155.9|17147.5|17145.5|17158.4|17156.4|17144.4|17142.4|1166
1706737500000|2024-01-31 21:45:00|17148.9|17146.9|17157.4|17155.4|17157.4|17155.4|17146.1|17144.1|772
1706737800000|2024-01-31 21:50:00|17157.2|17155.2|17159.6|17157.6|17161.7|17159.7|17153.9|17151.9|757
1706738100000|2024-01-31 21:55:00|17159.5|17157.5|17164.4|17159.4|17164.5|17162.4|17157.9|17155.9|725
1706738400000|2024-01-31 22:00:00|17164.6|17159.6|17161.4|17156.4|17164.6|17159.6|17161.1|17156.1|0
1706738700000|2024-01-31 22:05:00|17161.5|17156.5|17161|17156|17161.5|17156.5|17160.3|17155.3|0
1706739000000|2024-01-31 22:10:00|17160.9|17155.9|17166.7|17161.7|17166.8|17161.8|17160.7|17155.7|0
1706739300000|2024-01-31 22:15:00|17167|17162|17165.7|17160.7|17167|17162|17165|17160|0
1706739600000|2024-01-31 22:20:00|17165.8|17160.8|17164|17159|17165.8|17160.8|17164|17159|0
1706739900000|2024-01-31 22:25:00|17164.1|17159.1|17162.5|17157.5|17164.6|17159.6|17161.6|17156.6|0
1706740200000|2024-01-31 22:30:00|17162.4|17157.4|17165|17160|17165.7|17160.7|17162.4|17157.4|0
1706740500000|2024-01-31 22:35:00|17165.1|17160.1|17167|17162|17167.6|17162.6|17165.1|17160.1|0
1706740800000|2024-01-31 22:40:00|17167.8|17162.8|17171.3|17166.3|17171.5|17166.5|17167.8|17162.8|0
1706741100000|2024-01-31 22:45:00|17171|17166|17172|17167|17172.3|17167.3|17171|17166|0
1706741400000|2024-01-31 22:50:00|17172.1|17167.1|17171.6|17166.6|17172.3|17167.3|17171.5|17166.5|0
1706741700000|2024-01-31 22:55:00|17172.2|17167.2|17170.6|17165.6|17172.6|17167.6|17170.4|17165.4|0
1706742000000|2024-01-31 23:00:00|17173.5|17171.5|17172.7|17170.7|17181.2|17179.2|17167|17165|718
1706742300000|2024-01-31 23:05:00|17172.6|17170.6|17174.1|17172.1|17177.6|17175.6|17169.8|17167.8|625
1706742600000|2024-01-31 23:10:00|17173.7|17171.7|17178.8|17176.8|17179.7|17177.7|17173.1|17171.1|497
1706742900000|2024-01-31 23:15:00|17179|17177|17184.8|17182.8|17190.2|17188.2|17178.6|17176.6|1611
1706743200000|2024-01-31 23:20:00|17184.2|17182.2|17180.6|17178.6|17184.5|17182.5|17176.6|17174.6|686
1706743500000|2024-01-31 23:25:00|17180.5|17178.5|17188|17186|17191|17189|17180.5|17178.5|633
1706743800000|2024-01-31 23:30:00|17188.1|17186.1|17183.6|17181.6|17189|17187|17183|17181|454
1706744100000|2024-01-31 23:35:00|17183.7|17181.7|17186.6|17184.6|17188.2|17186.2|17183.7|17181.7|223
1706744400000|2024-01-31 23:40:00|17186.5|17184.5|17185.6|17183.6|17187.6|17185.6|17185.1|17183.1|155
1706744700000|2024-01-31 23:45:00|17185.7|17183.7|17187.5|17185.5|17189.2|17187.2|17183.1|17181.1|319
1706745000000|2024-01-31 23:50:00|17187.3|17185.3|17187.8|17185.8|17189|17187|17185.6|17183.6|292
1706745300000|2024-01-31 23:55:00|17188|17186|17182.8|17180.8|17188|17186|17181.7|17179.7|259
1706745600000|2024-02-01 00:00:00|17182.7|17180.7|17185.5|17183.5|17187.5|17185.5|17182.7|17180.7|376
1706745900000|2024-02-01 00:05:00|17185.3|17183.3|17184.5|17182.5|17185.5|17183.5|17181.2|17179.2|264
1706746200000|2024-02-01 00:10:00|17184.3|17182.3|17188.7|17186.7|17189|17187|17183.3|17181.3|308
1706746500000|2024-02-01 00:15:00|17188.6|17186.6|17190.7|17188.7|17191.6|17189.6|17185.3|17183.3|400
1706746800000|2024-02-01 00:20:00|17190.6|17188.6|17195.6|17193.6|17196.3|17194.3|17190.5|17188.5|403
1706747100000|2024-02-01 00:25:00|17196|17194|17205|17203|17205.8|17203.8|17195.7|17193.7|885
1706747400000|2024-02-01 00:30:00|17204.8|17202.8|17207.5|17205.5|17214.5|17212.5|17204.3|17202.3|1123
1706747700000|2024-02-01 00:35:00|17207.3|17205.3|17207.6|17205.6|17212.3|17210.3|17204.7|17202.7|617
1706748000000|2024-02-01 00:40:00|17207.5|17205.5|17212.6|17210.6|17216.7|17214.7|17205.6|17203.6|910
1706748300000|2024-02-01 00:45:00|17212.8|17210.8|17205.5|17203.5|17216.1|17214.1|17204.7|17202.7|1122
1706748600000|2024-02-01 00:50:00|17205.3|17203.3|17204|17202|17207.5|17205.5|17203.5|17201.5|399
1706748900000|2024-02-01 00:55:00|17204.1|17202.1|17204.7|17202.7|17205.7|17203.7|17202.7|17200.7|284
1706749200000|2024-02-01 01:00:00|17204.8|17202.8|17210.7|17208.7|17210.8|17208.8|17201.5|17199.5|529
1706749500000|2024-02-01 01:05:00|17210.8|17208.8|17200.7|17198.7|17212|17210|17200.5|17198.5|687
1706749800000|2024-02-01 01:10:00|17200.6|17198.6|17206.6|17204.6|17207.5|17205.5|17200.3|17198.3|338
1706750100000|2024-02-01 01:15:00|17206.7|17204.7|17196.5|17194.5|17207.5|17205.5|17195.8|17193.8|463
1706750400000|2024-02-01 01:20:00|17196.2|17194.2|17200|17198|17204.1|17202.1|17193.5|17191.5|627
1706750700000|2024-02-01 01:25:00|17200.1|17198.1|17196.1|17194.1|17204|17202|17194.5|17192.5|400
1706751000000|2024-02-01 01:30:00|17196|17194|17198.7|17196.7|17200.8|17198.8|17190.8|17188.8|513
1706751300000|2024-02-01 01:35:00|17198.8|17196.8|17203.4|17201.4|17205|17203|17196.5|17194.5|259
1706751600000|2024-02-01 01:40:00|17203.7|17201.7|17205.7|17203.7|17205.8|17203.8|17201.4|17199.4|331
1706751900000|2024-02-01 01:45:00|17205.4|17203.4|17213.3|17211.3|17214.2|17212.2|17204.4|17202.4|534
1706752200000|2024-02-01 01:50:00|17213.2|17211.2|17206.9|17204.9|17213.2|17211.2|17203.8|17201.8|346
1706752500000|2024-02-01 01:55:00|17207|17205|17211.5|17209.5|17215.3|17213.3|17207|17205|253
1706752800000|2024-02-01 02:00:00|17211.4|17209.4|17209|17207|17212.7|17210.7|17207.2|17205.2|214
1706753100000|2024-02-01 02:05:00|17209.2|17207.2|17213.8|17211.8|17215.7|17213.7|17209.2|17207.2|191
1706753400000|2024-02-01 02:10:00|17213.7|17211.7|17221.2|17219.2|17225.2|17223.2|17213.5|17211.5|718
1706753700000|2024-02-01 02:15:00|17221.7|17219.7|17219.2|17217.2|17223.7|17221.7|17217|17215|321
1706754000000|2024-02-01 02:20:00|17219|17217|17219.9|17217.9|17221.3|17219.3|17216.8|17214.8|254
1706754300000|2024-02-01 02:25:00|17219.2|17217.2|17223.7|17221.7|17224.9|17222.9|17218.9|17216.9|260
1706754600000|2024-02-01 02:30:00|17224|17222|17227.7|17225.7|17228.3|17226.3|17222.7|17220.7|389
1706754900000|2024-02-01 02:35:00|17227.5|17225.5|17226.4|17224.4|17227.5|17225.5|17224.7|17222.7|246
1706755200000|2024-02-01 02:40:00|17226.5|17224.5|17225.7|17223.7|17230.2|17228.2|17224.2|17222.2|375
1706755500000|2024-02-01 02:45:00|17225.5|17223.5|17222.7|17220.7|17225.8|17223.8|17222|17220|200
1706755800000|2024-02-01 02:50:00|17223.2|17221.2|17220.7|17218.7|17223.7|17221.7|17220|17218|202
1706756100000|2024-02-01 02:55:00|17220.5|17218.5|17222.2|17220.2|17222.8|17220.8|17220.2|17218.2|146
1706756400000|2024-02-01 03:00:00|17222.4|17220.4|17225.2|17223.2|17226.2|17224.2|17222.4|17220.4|181
1706756700000|2024-02-01 03:05:00|17224.9|17222.9|17225.3|17223.3|17227.9|17225.9|17223.8|17221.8|294
1706757000000|2024-02-01 03:10:00|17225.4|17223.4|17225.7|17223.7|17227.7|17225.7|17223.8|17221.8|194
1706757300000|2024-02-01 03:15:00|17225.5|17223.5|17223.8|17221.8|17226.2|17224.2|17220.4|17218.4|300
1706757600000|2024-02-01 03:20:00|17223.5|17221.5|17220.7|17218.7|17224.3|17222.3|17219|17217|193
1706757900000|2024-02-01 03:25:00|17220.5|17218.5|17220|17218|17221.5|17219.5|17216.7|17214.7|231
1706758200000|2024-02-01 03:30:00|17219.9|17217.9|17213.5|17211.5|17220.8|17218.8|17213.5|17211.5|259
1706758500000|2024-02-01 03:35:00|17213.4|17211.4|17201|17199|17213.9|17211.9|17194.2|17192.2|1159
1706758800000|2024-02-01 03:40:00|17201.2|17199.2|17208.7|17206.7|17210.3|17208.3|17201.2|17199.2|424
1706759100000|2024-02-01 03:45:00|17208.5|17206.5|17214.2|17212.2|17214.7|17212.7|17207.7|17205.7|289
1706759400000|2024-02-01 03:50:00|17214.3|17212.3|17216|17214|17216.5|17214.5|17212.2|17210.2|345
1706759700000|2024-02-01 03:55:00|17215.8|17213.8|17218|17216|17219.3|17217.3|17215.5|17213.5|234
1706760000000|2024-02-01 04:00:00|17218.2|17216.2|17218.2|17216.2|17219.9|17217.9|17217|17215|180
1706760300000|2024-02-01 04:05:00|17218.3|17216.3|17222.7|17220.7|17222.7|17220.7|17218.3|17216.3|219
1706760600000|2024-02-01 04:10:00|17222.9|17220.9|17226.7|17224.7|17227.4|17225.4|17221.5|17219.5|266
1706760900000|2024-02-01 04:15:00|17226.8|17224.8|17226.9|17224.9|17227|17225|17223.8|17221.8|206
1706761200000|2024-02-01 04:20:00|17227|17225|17226.3|17224.3|17227|17225|17223|17221|156
1706761500000|2024-02-01 04:25:00|17226.4|17224.4|17228.9|17226.9|17231.7|17229.7|17226.2|17224.2|358
1706761800000|2024-02-01 04:30:00|17228.5|17226.5|17224.4|17222.4|17228.5|17226.5|17223.2|17221.2|184
1706762100000|2024-02-01 04:35:00|17224.5|17222.5|17226.7|17224.7|17227.9|17225.9|17223.7|17221.7|220
1706762400000|2024-02-01 04:40:00|17226.5|17224.5|17226.9|17224.9|17229.9|17227.9|17226.4|17224.4|208
1706762700000|2024-02-01 04:45:00|17227|17225|17221.7|17219.7|17227.2|17225.2|17220.7|17218.7|273
1706763000000|2024-02-01 04:50:00|17221.5|17219.5|17227.2|17225.2|17227.8|17225.8|17221.2|17219.2|178
1706763300000|2024-02-01 04:55:00|17227.3|17225.3|17223.5|17221.5|17228|17226|17222.9|17220.9|168
1706763600000|2024-02-01 05:00:00|17223.4|17221.4|17217.2|17215.2|17224.2|17222.2|17216.2|17214.2|342
1706763900000|2024-02-01 05:05:00|17217.3|17215.3|17216.2|17214.2|17220|17218|17214.8|17212.8|298
1706764200000|2024-02-01 05:10:00|17216.3|17214.3|17218.5|17216.5|17218.8|17216.8|17213.2|17211.2|217
1706764500000|2024-02-01 05:15:00|17218.4|17216.4|17218.7|17216.7|17221.4|17219.4|17216.3|17214.3|240
1706764800000|2024-02-01 05:20:00|17218.5|17216.5|17215.7|17213.7|17218.5|17216.5|17213.4|17211.4|171
1706765100000|2024-02-01 05:25:00|17215.4|17213.4|17214.8|17212.8|17216.5|17214.5|17213.2|17211.2|166
1706765400000|2024-02-01 05:30:00|17214.9|17212.9|17212.5|17210.5|17217.9|17215.9|17211.7|17209.7|250
1706765700000|2024-02-01 05:35:00|17212.7|17210.7|17210.7|17208.7|17213.4|17211.4|17208.2|17206.2|256
1706766000000|2024-02-01 05:40:00|17210.5|17208.5|17211.4|17209.4|17214.4|17212.4|17210.4|17208.4|126
1706766300000|2024-02-01 05:45:00|17211.3|17209.3|17211.5|17209.5|17213.8|17211.8|17206.8|17204.8|258
1706766600000|2024-02-01 05:50:00|17211.3|17209.3|17205.5|17203.5|17211.3|17209.3|17205.5|17203.5|234
1706766900000|2024-02-01 05:55:00|17205.4|17203.4|17203.3|17201.3|17206.8|17204.8|17203|17201|298
1706767200000|2024-02-01 06:00:00|17203.4|17201.4|17205.4|17203.4|17206.8|17204.8|17202.2|17200.2|307
1706767500000|2024-02-01 06:05:00|17205.3|17203.3|17206.8|17204.8|17207|17205|17202.7|17200.7|143
1706767800000|2024-02-01 06:10:00|17206.9|17204.9|17209|17207|17211.5|17209.5|17204.9|17202.9|201
1706768100000|2024-02-01 06:15:00|17208.9|17206.9|17202.8|17200.8|17210.4|17208.4|17202.7|17200.7|129
1706768400000|2024-02-01 06:20:00|17202.7|17200.7|17200.4|17198.4|17203.7|17201.7|17199.2|17197.2|202
1706768700000|2024-02-01 06:25:00|17200.3|17198.3|17192.8|17190.8|17201.9|17199.9|17191|17189|483
1706769000000|2024-02-01 06:30:00|17192.9|17190.9|17193.2|17191.2|17196.4|17194.4|17188.3|17186.3|434
1706769300000|2024-02-01 06:35:00|17193.3|17191.3|17186.5|17184.5|17193.7|17191.7|17185.4|17183.4|351
1706769600000|2024-02-01 06:40:00|17186.7|17184.7|17203.7|17201.7|17204.9|17202.9|17186.7|17184.7|439
1706769900000|2024-02-01 06:45:00|17203.2|17201.2|17195.3|17193.3|17204.5|17202.5|17193.8|17191.8|297
1706770200000|2024-02-01 06:50:00|17195.5|17193.5|17185.8|17183.8|17195.5|17193.5|17185.2|17183.2|445
1706770500000|2024-02-01 06:55:00|17185.9|17183.9|17177.3|17175.3|17185.9|17183.9|17173.2|17171.2|1003
1706770800000|2024-02-01 07:00:00|17177.4|17175.4|17182.9|17180.9|17184.7|17182.7|17171|17169|1011
1706771100000|2024-02-01 07:05:00|17183|17181|17172.2|17170.2|17184.9|17182.9|17169|17167|569
1706771400000|2024-02-01 07:10:00|17171.8|17169.8|17178.2|17176.2|17184.5|17182.5|17171|17169|666
1706771700000|2024-02-01 07:15:00|17178|17176|17190.4|17188.4|17192.7|17190.7|17177.4|17175.4|673
1706772000000|2024-02-01 07:20:00|17190.3|17188.3|17187.3|17185.3|17193.2|17191.2|17185|17183|344
1706772300000|2024-02-01 07:25:00|17187.4|17185.4|17189.8|17187.8|17191.9|17189.9|17184.5|17182.5|526
1706772600000|2024-02-01 07:30:00|17189.7|17187.7|17198.4|17196.4|17198.7|17196.7|17185.2|17183.2|592
1706772900000|2024-02-01 07:35:00|17198.5|17196.5|17210.4|17208.4|17210.8|17208.8|17197.7|17195.7|947
1706773200000|2024-02-01 07:40:00|17210.5|17208.5|17220.2|17218.2|17224.4|17222.4|17210.5|17208.5|1223
1706773500000|2024-02-01 07:45:00|17219.7|17217.7|17215.3|17213.3|17220.2|17218.2|17210.2|17208.2|591
1706773800000|2024-02-01 07:50:00|17215.2|17213.2|17218.4|17216.4|17218.9|17216.9|17212.7|17210.7|369
1706774100000|2024-02-01 07:55:00|17218.3|17216.3|17221.3|17219.3|17225.8|17223.8|17218|17216|702
1706774400000|2024-02-01 08:00:00|17221.4|17219.4|17231|17229|17235.8|17233.8|17219.4|17217.4|1716
1706774700000|2024-02-01 08:05:00|17231.2|17229.2|17225.3|17223.3|17237.5|17235.5|17221|17219|1036
1706775000000|2024-02-01 08:10:00|17225.5|17223.5|17228.8|17226.8|17233.5|17231.5|17222|17220|987
1706775300000|2024-02-01 08:15:00|17228.9|17226.9|17243.9|17241.9|17245.2|17243.2|17224.8|17222.8|1182
1706775600000|2024-02-01 08:20:00|17243.5|17241.5|17249.5|17247.5|17252.5|17250.5|17239.3|17237.3|1398
1706775900000|2024-02-01 08:25:00|17249.3|17247.3|17255.5|17253.5|17257.8|17255.8|17247.8|17245.8|1104
1706776200000|2024-02-01 08:30:00|17255|17253|17244.2|17242.2|17255.5|17253.5|17244.2|17242.2|1050
1706776500000|2024-02-01 08:35:00|17244.3|17242.3|17245.9|17243.9|17246.2|17244.2|17232.5|17230.5|1502
1706776800000|2024-02-01 08:40:00|17246|17244|17250.4|17248.4|17253.8|17251.8|17245.3|17243.3|1059
1706777100000|2024-02-01 08:45:00|17250.5|17248.5|17253.2|17251.2|17259.2|17257.2|17242.5|17240.5|1103
1706777400000|2024-02-01 08:50:00|17253.5|17251.5|17251.3|17249.3|17257.8|17255.8|17250.9|17248.9|448
1706777700000|2024-02-01 08:55:00|17251.5|17249.5|17257.4|17255.4|17257.4|17255.4|17246.5|17244.5|487
1706778000000|2024-02-01 09:00:00|17255.9|17253.9|17241|17239|17261.5|17259.5|17240.2|17238.2|1484
1706778300000|2024-02-01 09:05:00|17241.2|17239.2|17230.9|17228.9|17244.3|17242.3|17230.5|17228.5|1343
1706778600000|2024-02-01 09:10:00|17230.8|17228.8|17241.8|17239.8|17248.5|17246.5|17230.8|17228.8|837
1706778900000|2024-02-01 09:15:00|17241.7|17239.7|17244.3|17242.3|17253.2|17251.2|17240.5|17238.5|689
1706779200000|2024-02-01 09:20:00|17243.8|17241.8|17242.4|17240.4|17244.4|17242.4|17238.8|17236.8|432
1706779500000|2024-02-01 09:25:00|17242.5|17240.5|17240|17238|17244|17242|17237.9|17235.9|338
1706779800000|2024-02-01 09:30:00|17239.9|17237.9|17241|17239|17249.2|17247.2|17239.9|17237.9|604
1706780100000|2024-02-01 09:35:00|17240.9|17238.9|17234.5|17232.5|17240.9|17238.9|17231.8|17229.8|662
1706780400000|2024-02-01 09:40:00|17234.7|17232.7|17232|17230|17239.5|17237.5|17227.9|17225.9|744
1706780700000|2024-02-01 09:45:00|17232.2|17230.2|17243.2|17241.2|17243.9|17241.9|17232.2|17230.2|545
1706781000000|2024-02-01 09:50:00|17243.3|17241.3|17242.2|17240.2|17244.5|17242.5|17239.3|17237.3|368
1706781300000|2024-02-01 09:55:00|17242|17240|17237.3|17235.3|17243.7|17241.7|17236.7|17234.7|362
1706781600000|2024-02-01 10:00:00|17237.2|17235.2|17245.5|17243.5|17247.2|17245.2|17232.3|17230.3|689
1706781900000|2024-02-01 10:05:00|17245.4|17243.4|17243.9|17241.9|17248.8|17246.8|17243.3|17241.3|514
1706782200000|2024-02-01 10:10:00|17243.7|17241.7|17251.9|17249.9|17255|17253|17243.3|17241.3|593
1706782500000|2024-02-01 10:15:00|17251.8|17249.8|17244.9|17242.9|17252.7|17250.7|17243.9|17241.9|444
1706782800000|2024-02-01 10:20:00|17244.8|17242.8|17251.3|17249.3|17252.7|17250.7|17244.7|17242.7|527
1706783100000|2024-02-01 10:25:00|17251.4|17249.4|17250.3|17248.3|17252.9|17250.9|17248.3|17246.3|219
1706783400000|2024-02-01 10:30:00|17250.4|17248.4|17250.9|17248.9|17252.8|17250.8|17246.4|17244.4|390
1706783700000|2024-02-01 10:35:00|17250.7|17248.7|17252.4|17250.4|17253.7|17251.7|17248.4|17246.4|291
1706784000000|2024-02-01 10:40:00|17252.2|17250.2|17253.7|17251.7|17255|17253|17250.4|17248.4|490
1706784300000|2024-02-01 10:45:00|17253.5|17251.5|17254.2|17252.2|17258.9|17256.9|17252.7|17250.7|541
1706784600000|2024-02-01 10:50:00|17254.3|17252.3|17259.2|17257.2|17259.4|17257.4|17251.9|17249.9|369
1706784900000|2024-02-01 10:55:00|17259.3|17257.3|17258.9|17256.9|17259.7|17257.7|17255.2|17253.2|462
1706785200000|2024-02-01 11:00:00|17258.8|17256.8|17258|17256|17263.8|17261.8|17253|17251|1124
1706785500000|2024-02-01 11:05:00|17257.9|17255.9|17248.7|17246.7|17259.7|17257.7|17248.5|17246.5|712
1706785800000|2024-02-01 11:10:00|17248.8|17246.8|17241.4|17239.4|17249.7|17247.7|17241.4|17239.4|660
1706786100000|2024-02-01 11:15:00|17242|17240|17247.2|17245.2|17249.3|17247.3|17240.7|17238.7|600
1706786400000|2024-02-01 11:20:00|17247.3|17245.3|17241.2|17239.2|17248.4|17246.4|17240.2|17238.2|627
1706786700000|2024-02-01 11:25:00|17241.3|17239.3|17243.2|17241.2|17244.2|17242.2|17238.2|17236.2|831
1706787000000|2024-02-01 11:30:00|17243.3|17241.3|17242.4|17240.4|17245.4|17243.4|17237.2|17235.2|737
1706787300000|2024-02-01 11:35:00|17242.3|17240.3|17245|17243|17247.5|17245.5|17241.4|17239.4|527
1706787600000|2024-02-01 11:40:00|17244.9|17242.9|17242.5|17240.5|17246.4|17244.4|17237.8|17235.8|596
1706787900000|2024-02-01 11:45:00|17242.2|17240.2|17239.3|17237.3|17243.8|17241.8|17237.4|17235.4|554
1706788200000|2024-02-01 11:50:00|17239.2|17237.2|17236.7|17234.7|17242.8|17240.8|17231.7|17229.7|578
1706788500000|2024-02-01 11:55:00|17236.5|17234.5|17243.5|17241.5|17244.8|17242.8|17235.9|17233.9|554
1706788800000|2024-02-01 12:00:00|17243.7|17241.7|17244.5|17242.5|17246|17244|17235.3|17233.3|905
1706789100000|2024-02-01 12:05:00|17244.7|17242.7|17256.4|17254.4|17260.2|17258.2|17244.4|17242.4|1323
1706789400000|2024-02-01 12:10:00|17256.9|17254.9|17246.4|17244.4|17257.2|17255.2|17245.2|17243.2|1301
1706789700000|2024-02-01 12:15:00|17246.5|17244.5|17250.3|17248.3|17252.5|17250.5|17242.9|17240.9|794
1706790000000|2024-02-01 12:20:00|17250.4|17248.4|17252|17250|17255.9|17253.9|17249.3|17247.3|747
1706790300000|2024-02-01 12:25:00|17251.9|17249.9|17251.2|17249.2|17255.2|17253.2|17248.2|17246.2|601
1706790600000|2024-02-01 12:30:00|17251.3|17249.3|17252.9|17250.9|17255.2|17253.2|17249.5|17247.5|597
1706790900000|2024-02-01 12:35:00|17252.8|17250.8|17256.7|17254.7|17256.7|17254.7|17251|17249|611
1706791200000|2024-02-01 12:40:00|17257.4|17255.4|17266.4|17264.4|17266.5|17264.5|17256.9|17254.9|1257
1706791500000|2024-02-01 12:45:00|17266.3|17264.3|17259.4|17257.4|17269.5|17267.5|17258.5|17256.5|1077
1706791800000|2024-02-01 12:50:00|17259.3|17257.3|17261.8|17259.8|17265.3|17263.3|17256.5|17254.5|692
1706792100000|2024-02-01 12:55:00|17261.9|17259.9|17252.3|17250.3|17264.9|17262.9|17249.7|17247.7|1128
1706792400000|2024-02-01 13:00:00|17252.2|17250.2|17238.4|17236.4|17252.8|17250.8|17236.9|17234.9|1425
1706792700000|2024-02-01 13:05:00|17239.2|17237.2|17234.4|17232.4|17242.7|17240.7|17234.3|17232.3|1009
1706793000000|2024-02-01 13:10:00|17234.2|17232.2|17223.7|17221.7|17236.2|17234.2|17217.9|17215.9|2209
1706793300000|2024-02-01 13:15:00|17223.9|17221.9|17213.9|17211.9|17224.8|17222.8|17208.2|17206.2|2606
1706793600000|2024-02-01 13:20:00|17213.8|17211.8|17216|17214|17222|17220|17212.2|17210.2|1528
1706793900000|2024-02-01 13:25:00|17216.2|17214.2|17232.5|17230.5|17234.8|17232.8|17214.8|17212.8|1881
1706794200000|2024-02-01 13:30:00|17233.3|17231.3|17235.3|17233.3|17252.3|17250.3|17227.3|17225.3|4435
1706794500000|2024-02-01 13:35:00|17234.9|17232.9|17256.8|17254.8|17262.9|17260.9|17233.5|17231.5|3005
1706794800000|2024-02-01 13:40:00|17256.9|17254.9|17243.4|17241.4|17263.2|17261.2|17241.2|17239.2|2327
1706795100000|2024-02-01 13:45:00|17243.3|17241.3|17248.2|17246.2|17258.2|17256.2|17243.3|17241.3|1701
1706795400000|2024-02-01 13:50:00|17248.3|17246.3|17245.9|17243.9|17252.3|17250.3|17240|17238|1479
1706795700000|2024-02-01 13:55:00|17245.8|17243.8|17241.7|17239.7|17251.4|17249.4|17241.4|17239.4|929
1706796000000|2024-02-01 14:00:00|17241.5|17239.5|17232.2|17230.2|17256.5|17254.5|17232|17230|2350
1706796300000|2024-02-01 14:05:00|17232.3|17230.3|17238.8|17236.8|17239.7|17237.7|17225.4|17223.4|2322
1706796600000|2024-02-01 14:10:00|17238.7|17236.7|17241.9|17239.9|17244.2|17242.2|17230.3|17228.3|1641
1706796900000|2024-02-01 14:15:00|17242|17240|17233.7|17231.7|17245.2|17243.2|17232.2|17230.2|1320
1706797200000|2024-02-01 14:20:00|17233.8|17231.8|17221.9|17219.9|17237.4|17235.4|17220|17218|1794
1706797500000|2024-02-01 14:25:00|17221.8|17219.8|17213.8|17211.8|17235.3|17233.3|17205.9|17203.9|4437
1706797800000|2024-02-01 14:30:00|17213.3|17212.3|17238.9|17237.9|17239.5|17238.5|17199.7|17198.7|18984
1706798100000|2024-02-01 14:35:00|17239.5|17238.5|17223.5|17222.5|17242.9|17241.9|17219|17218|11397
1706798400000|2024-02-01 14:40:00|17223.6|17222.6|17234.4|17233.4|17241.7|17240.7|17213.8|17212.8|8146
1706798700000|2024-02-01 14:45:00|17234.3|17233.3|17219.1|17218.1|17240.2|17239.2|17209.8|17208.8|14692
1706799000000|2024-02-01 14:50:00|17220.7|17219.7|17221|17220|17230.7|17229.7|17212.6|17211.6|7164
1706799300000|2024-02-01 14:55:00|17221.2|17220.2|17209.9|17208.9|17223.2|17222.2|17193.5|17192.5|8372
1706799600000|2024-02-01 15:00:00|17189.7|17188.7|17225|17224|17227|17226|17178.2|17177.2|15900
1706799900000|2024-02-01 15:05:00|17224.5|17223.5|17260.9|17259.9|17264.4|17263.4|17218.2|17217.2|11630
1706800200000|2024-02-01 15:10:00|17261|17260|17252.2|17251.2|17265.6|17264.6|17242.1|17241.1|9593
1706800500000|2024-02-01 15:15:00|17252.1|17251.1|17244.2|17243.2|17261|17260|17243|17242|6268
1706800800000|2024-02-01 15:20:00|17244.5|17243.5|17241|17240|17247.2|17246.2|17219.1|17218.1|8698
1706801100000|2024-02-01 15:25:00|17240.9|17239.9|17272.2|17271.2|17272.9|17271.9|17237.9|17236.9|9902
1706801400000|2024-02-01 15:30:00|17271.9|17270.9|17260.9|17259.9|17274.8|17273.8|17257.2|17256.2|6625
1706801700000|2024-02-01 15:35:00|17260.6|17259.6|17259.8|17258.8|17271.9|17270.9|17256.4|17255.4|6299
1706802000000|2024-02-01 15:40:00|17260.1|17259.1|17249.7|17248.7|17263.6|17262.6|17241.6|17240.6|6665
1706802300000|2024-02-01 15:45:00|17249.8|17248.8|17241.2|17240.2|17257.7|17256.7|17237.5|17236.5|5058
1706802600000|2024-02-01 15:50:00|17241.3|17240.3|17195.7|17194.7|17244|17243|17191.6|17190.6|12275
1706802900000|2024-02-01 15:55:00|17196.2|17195.2|17184|17183|17201.2|17200.2|17183|17182|9769
1706803200000|2024-02-01 16:00:00|17183.5|17182.5|17180.8|17179.8|17193.9|17192.9|17174.1|17173.1|9110
1706803500000|2024-02-01 16:05:00|17180.9|17179.9|17192.3|17191.3|17203.5|17202.5|17178.9|17177.9|7163
1706803800000|2024-02-01 16:10:00|17191.8|17190.8|17185.8|17184.8|17202.6|17201.6|17175.9|17174.9|5696
1706804100000|2024-02-01 16:15:00|17185.9|17184.9|17187.8|17186.8|17203.3|17202.3|17184.4|17183.4|6170
1706804400000|2024-02-01 16:20:00|17188.8|17187.8|17200.1|17199.1|17207|17206|17183.3|17182.3|5865
1706804700000|2024-02-01 16:25:00|17200|17199|17188.8|17187.8|17204.6|17203.6|17184.5|17183.5|5642
1706805000000|2024-02-01 16:30:00|17188.6|17187.6|17218.5|17217.5|17219.5|17218.5|17187.5|17186.5|8001
1706805300000|2024-02-01 16:35:00|17218.6|17217.6|17228.4|17227.4|17228.5|17227.5|17205.8|17204.8|5511
1706805600000|2024-02-01 16:40:00|17228.5|17227.5|17224.4|17223.4|17236|17235|17218.3|17217.3|5530
1706805900000|2024-02-01 16:45:00|17224.5|17223.5|17222.9|17221.9|17228.9|17227.9|17212.4|17211.4|4787
1706806200000|2024-02-01 16:50:00|17223.2|17222.2|17232.9|17231.9|17239.4|17238.4|17222.2|17221.2|4990
1706806500000|2024-02-01 16:55:00|17231.7|17230.7|17229.7|17228.7|17237.7|17236.7|17223.3|17222.3|3810
1706806800000|2024-02-01 17:00:00|17230|17229|17257.9|17256.9|17264.2|17263.2|17227.7|17226.7|8349
1706807100000|2024-02-01 17:05:00|17258.2|17257.2|17289|17288|17291.3|17290.3|17257.9|17256.9|9810
1706807400000|2024-02-01 17:10:00|17289.5|17288.5|17284.7|17283.7|17296.2|17295.2|17277.4|17276.4|8958
1706807700000|2024-02-01 17:15:00|17284.9|17283.9|17271.2|17270.2|17290|17289|17269.7|17268.7|4700
1706808000000|2024-02-01 17:20:00|17271.9|17270.9|17268.4|17267.4|17274.2|17273.2|17259.4|17258.4|4236
1706808300000|2024-02-01 17:25:00|17267.7|17266.7|17249.4|17248.4|17270.4|17269.4|17246.3|17245.3|4069
1706808600000|2024-02-01 17:30:00|17249.2|17248.2|17248.2|17247.2|17254.7|17253.7|17240.2|17239.2|4670
1706808900000|2024-02-01 17:35:00|17248.3|17247.3|17247.4|17246.4|17253.9|17252.9|17245.5|17244.5|3885
1706809200000|2024-02-01 17:40:00|17247.9|17246.9|17250.8|17249.8|17258.2|17257.2|17242.2|17241.2|5393
1706809500000|2024-02-01 17:45:00|17250.2|17249.2|17284.8|17283.8|17286.8|17285.8|17249.8|17248.8|6841
1706809800000|2024-02-01 17:50:00|17284.7|17283.7|17303.5|17302.5|17307.8|17306.8|17284.5|17283.5|7396
1706810100000|2024-02-01 17:55:00|17303.3|17302.3|17289.4|17288.4|17316.1|17315.1|17277.1|17276.1|9652
1706810400000|2024-02-01 18:00:00|17289.3|17288.3|17248.8|17247.8|17291.8|17290.8|17244.3|17243.3|7101
1706810700000|2024-02-01 18:05:00|17248.9|17247.9|17246.3|17245.3|17250.3|17249.3|17234.8|17233.8|7134
1706811000000|2024-02-01 18:10:00|17247.1|17246.1|17277.6|17276.6|17280.2|17279.2|17244.6|17243.6|5969
1706811300000|2024-02-01 18:15:00|17277.4|17276.4|17276.7|17275.7|17282.1|17281.1|17263.9|17262.9|4591
1706811600000|2024-02-01 18:20:00|17276.4|17275.4|17276.4|17275.4|17280.5|17279.5|17265.8|17264.8|3570
1706811900000|2024-02-01 18:25:00|17277.3|17276.3|17277.4|17276.4|17287.9|17286.9|17269|17268|4288
1706812200000|2024-02-01 18:30:00|17277.2|17276.2|17293.8|17292.8|17305.3|17304.3|17275.3|17274.3|6013
1706812500000|2024-02-01 18:35:00|17294.2|17293.2|17252.7|17251.7|17299.5|17298.5|17244.7|17243.7|8907
1706812800000|2024-02-01 18:40:00|17252.5|17251.5|17258.4|17257.4|17262.5|17261.5|17246.7|17245.7|5366
1706813100000|2024-02-01 18:45:00|17258.5|17257.5|17278.7|17277.7|17282.4|17281.4|17257.3|17256.3|4700
1706813400000|2024-02-01 18:50:00|17278.5|17277.5|17283|17282|17288.7|17287.7|17275.7|17274.7|3500
1706813700000|2024-02-01 18:55:00|17281.9|17280.9|17277.2|17276.2|17294.2|17293.2|17272.9|17271.9|4456
1706814000000|2024-02-01 19:00:00|17278.9|17277.9|17289.3|17288.3|17290.7|17289.7|17277.2|17276.2|3132
1706814300000|2024-02-01 19:05:00|17288.9|17287.9|17308.7|17307.7|17308.8|17307.8|17287.2|17286.2|4585
1706814600000|2024-02-01 19:10:00|17308.4|17307.4|17287.9|17286.9|17314.9|17313.9|17280.9|17279.9|6909
1706814900000|2024-02-01 19:15:00|17288|17287|17303.8|17302.8|17305|17304|17281.7|17280.7|4124
1706815200000|2024-02-01 19:20:00|17305|17304|17301.4|17300.4|17311.1|17310.1|17296.5|17295.5|3974
1706815500000|2024-02-01 19:25:00|17301.5|17300.5|17300.1|17299.1|17308.5|17307.5|17294.4|17293.4|3368
1706815800000|2024-02-01 19:30:00|17300.9|17299.9|17288.6|17287.6|17303.9|17302.9|17286|17285|3431
1706816100000|2024-02-01 19:35:00|17288.5|17287.5|17302.4|17301.4|17306.6|17305.6|17288.5|17287.5|3683
1706816400000|2024-02-01 19:40:00|17302.5|17301.5|17307.9|17306.9|17312.2|17311.2|17299.9|17298.9|3266
1706816700000|2024-02-01 19:45:00|17308|17307|17323.5|17322.5|17337.1|17336.1|17307.9|17306.9|8739
1706817000000|2024-02-01 19:50:00|17323.4|17322.4|17326.4|17325.4|17333.9|17332.9|17323.4|17322.4|4470
1706817300000|2024-02-01 19:55:00|17326.5|17325.5|17338.1|17337.1|17342|17341|17326.4|17325.4|4102
1706817600000|2024-02-01 20:00:00|17338.2|17337.2|17351.1|17350.1|17352.1|17351.1|17331.2|17330.2|5340
1706817900000|2024-02-01 20:05:00|17351.2|17350.2|17340.9|17339.9|17355.7|17354.7|17335.4|17334.4|5326
1706818200000|2024-02-01 20:10:00|17341|17340|17339|17338|17341.2|17340.2|17323.6|17322.6|5004
1706818500000|2024-02-01 20:15:00|17339.5|17338.5|17339.1|17338.1|17341.1|17340.1|17332.6|17331.6|2385
1706818800000|2024-02-01 20:20:00|17338.9|17337.9|17339.5|17338.5|17340.6|17339.6|17334.1|17333.1|2550
1706819100000|2024-02-01 20:25:00|17339.4|17338.4|17343.4|17342.4|17348.6|17347.6|17338.2|17337.2|3501
1706819400000|2024-02-01 20:30:00|17343.6|17342.6|17349.4|17348.4|17353.1|17352.1|17343.6|17342.6|3845
1706819700000|2024-02-01 20:35:00|17349.2|17348.2|17351.9|17350.9|17352.7|17351.7|17345.1|17344.1|2702
1706820000000|2024-02-01 20:40:00|17352.5|17351.5|17344.2|17343.2|17358.8|17357.8|17343.3|17342.3|3952
1706820300000|2024-02-01 20:45:00|17344|17343|17326|17325|17347.8|17346.8|17325.8|17324.8|4989
1706820600000|2024-02-01 20:50:00|17326.2|17325.2|17322|17321|17331.2|17330.2|17310.1|17309.1|7571
1706820900000|2024-02-01 20:55:00|17321.7|17320.7|17345.3|17344.3|17346.1|17345.1|17321.5|17320.5|13381
1706821200000|2024-02-01 21:00:00|17345.8|17344.8|17359.3|17357.3|17378.6|17376.6|17323|17321|10611
1706821500000|2024-02-01 21:05:00|17358.8|17356.8|17425.2|17423.2|17436.7|17434.7|17356|17354|12213
1706821800000|2024-02-01 21:10:00|17425.1|17423.1|17450.8|17448.8|17460.6|17458.6|17422.7|17420.7|7567
1706822100000|2024-02-01 21:15:00|17450.7|17448.7|17463.3|17461.3|17475.6|17473.6|17450.7|17448.7|4791
1706822400000|2024-02-01 21:20:00|17463.2|17461.2|17475|17473|17479.7|17477.7|17454|17452|2859
1706822700000|2024-02-01 21:25:00|17473.8|17471.8|17488.5|17486.5|17490|17488|17466.7|17464.7|1857
1706823000000|2024-02-01 21:30:00|17504.1|17502.1|17476.1|17474.1|17511.6|17509.6|17461.8|17459.8|8083
1706823300000|2024-02-01 21:35:00|17476|17474|17496.7|17494.7|17497.8|17495.8|17471.2|17469.2|2840
1706823600000|2024-02-01 21:40:00|17496.6|17494.6|17515.1|17513.1|17517.2|17515.2|17494.1|17492.1|3024
1706823900000|2024-02-01 21:45:00|17514.2|17512.2|17532.1|17530.1|17532.8|17530.8|17498.7|17496.7|2751
1706824200000|2024-02-01 21:50:00|17532.3|17530.3|17527.5|17525.5|17550.5|17548.5|17527.3|17525.3|3245
1706824500000|2024-02-01 21:55:00|17527.3|17525.3|17537|17532|17540.6|17538.6|17522.7|17520.7|1391
1706824800000|2024-02-01 22:00:00|17536.9|17531.9|17534.8|17529.8|17538.2|17533.2|17533.6|17528.6|2
1706825100000|2024-02-01 22:05:00|17534.5|17529.5|17527.8|17522.8|17538.4|17533.4|17527.8|17522.8|0
1706825400000|2024-02-01 22:10:00|17527.4|17522.4|17522.9|17517.9|17527.4|17522.4|17520.4|17515.4|0
1706825700000|2024-02-01 22:15:00|17522.8|17517.8|17524.2|17519.2|17524.6|17519.6|17521.2|17516.2|0
1706826000000|2024-02-01 22:20:00|17524.7|17519.7|17526.3|17521.3|17526.4|17521.4|17523.6|17518.6|0
1706826300000|2024-02-01 22:25:00|17526|17521|17521.7|17516.7|17530|17525|17515.6|17510.6|0
1706826600000|2024-02-01 22:30:00|17521.2|17516.2|17504.6|17499.6|17521.2|17516.2|17501.8|17496.8|0
1706826900000|2024-02-01 22:35:00|17504.3|17499.3|17475.4|17470.4|17504.3|17499.3|17474.8|17469.8|0
1706827200000|2024-02-01 22:40:00|17475.2|17470.2|17481.3|17476.3|17481.7|17476.7|17474.8|17469.8|0
1706827500000|2024-02-01 22:45:00|17481.5|17476.5|17485.2|17480.2|17493.3|17488.3|17479.4|17474.4|0
1706827800000|2024-02-01 22:50:00|17485.1|17480.1|17476.2|17471.2|17485.1|17480.1|17475.1|17470.1|0
1706828100000|2024-02-01 22:55:00|17474.8|17469.8|17485.5|17480.5|17485.5|17480.5|17470|17465|0
1706828400000|2024-02-01 23:00:00|17493.5|17491.5|17509.2|17507.2|17513.1|17511.1|17485.2|17483.2|2209
1706828700000|2024-02-01 23:05:00|17509.5|17507.5|17500.8|17498.8|17509.5|17507.5|17487.6|17485.6|1770
1706829000000|2024-02-01 23:10:00|17502.3|17500.3|17490.4|17488.4|17504.6|17502.6|17486.6|17484.6|934
1706829300000|2024-02-01 23:15:00|17490.1|17488.1|17499.6|17497.6|17500.6|17498.6|17489.3|17487.3|730
1706829600000|2024-02-01 23:20:00|17499.9|17497.9|17503.2|17501.2|17504.7|17502.7|17496.4|17494.4|520
1706829900000|2024-02-01 23:25:00|17503.1|17501.1|17499.7|17497.7|17504.6|17502.6|17496.6|17494.6|506
1706830200000|2024-02-01 23:30:00|17499.6|17497.6|17499.4|17497.4|17500.2|17498.2|17492.7|17490.7|745
1706830500000|2024-02-01 23:35:00|17499.3|17497.3|17499.8|17497.8|17500.8|17498.8|17496.1|17494.1|348
1706830800000|2024-02-01 23:40:00|17499.6|17497.6|17506.4|17504.4|17509.3|17507.3|17498.3|17496.3|662
1706831100000|2024-02-01 23:45:00|17506.6|17504.6|17503.2|17501.2|17506.9|17504.9|17499.6|17497.6|405
1706831400000|2024-02-01 23:50:00|17503.3|17501.3|17503.6|17501.6|17507.2|17505.2|17502.2|17500.2|223
1706831700000|2024-02-01 23:55:00|17503.3|17501.3|17502.3|17500.3|17503.3|17501.3|17498.3|17496.3|367
1706832000000|2024-02-02 00:00:00|17502.2|17500.2|17498.8|17496.8|17503.3|17501.3|17497.4|17495.4|510
1706832300000|2024-02-02 00:05:00|17498.7|17496.7|17496.9|17494.9|17501.6|17499.6|17494.7|17492.7|499
1706832600000|2024-02-02 00:10:00|17496.2|17494.2|17495.4|17493.4|17497.4|17495.4|17493.2|17491.2|221
1706832900000|2024-02-02 00:15:00|17495.3|17493.3|17494.6|17492.6|17497.4|17495.4|17489.9|17487.9|495
1706833200000|2024-02-02 00:20:00|17494.7|17492.7|17499.1|17497.1|17499.6|17497.6|17494.3|17492.3|286
1706833500000|2024-02-02 00:25:00|17498.9|17496.9|17499.4|17497.4|17501.7|17499.7|17498.2|17496.2|398
1706833800000|2024-02-02 00:30:00|17499.2|17497.2|17499.3|17497.3|17500.8|17498.8|17497.7|17495.7|196
1706834100000|2024-02-02 00:35:00|17499.1|17497.1|17502.1|17500.1|17502.7|17500.7|17498.8|17496.8|243
1706834400000|2024-02-02 00:40:00|17501.9|17499.9|17502.2|17500.2|17502.8|17500.8|17500.3|17498.3|200
1706834700000|2024-02-02 00:45:00|17502.3|17500.3|17504.3|17502.3|17504.8|17502.8|17500.6|17498.6|276
1706835000000|2024-02-02 00:50:00|17504.4|17502.4|17508.6|17506.6|17508.8|17506.8|17503.3|17501.3|478
1706835300000|2024-02-02 00:55:00|17508.4|17506.4|17510.9|17508.9|17510.9|17508.9|17506.6|17504.6|330
1706835600000|2024-02-02 01:00:00|17511.1|17509.1|17508.6|17506.6|17517.2|17515.2|17507.3|17505.3|678
1706835900000|2024-02-02 01:05:00|17508.4|17506.4|17519.4|17517.4|17520.8|17518.8|17508.3|17506.3|580
1706836200000|2024-02-02 01:10:00|17519.6|17517.6|17519.7|17517.7|17523.7|17521.7|17517.1|17515.1|521
1706836500000|2024-02-02 01:15:00|17519.8|17517.8|17519.6|17517.6|17521.6|17519.6|17517.1|17515.1|333
1706836800000|2024-02-02 01:20:00|17519.7|17517.7|17524.8|17522.8|17526.2|17524.2|17517.3|17515.3|472
1706837100000|2024-02-02 01:25:00|17524.9|17522.9|17523.1|17521.1|17528.2|17526.2|17521.7|17519.7|394
1706837400000|2024-02-02 01:30:00|17522.9|17520.9|17533.9|17531.9|17534.1|17532.1|17521.8|17519.8|655
1706837700000|2024-02-02 01:35:00|17534.1|17532.1|17534.6|17532.6|17539.6|17537.6|17533.3|17531.3|779
1706838000000|2024-02-02 01:40:00|17534.4|17532.4|17529.1|17527.1|17534.6|17532.6|17526.7|17524.7|444
1706838300000|2024-02-02 01:45:00|17529.2|17527.2|17525.6|17523.6|17529.4|17527.4|17523.3|17521.3|316
1706838600000|2024-02-02 01:50:00|17525.4|17523.4|17529.8|17527.8|17532.1|17530.1|17524.9|17522.9|391
1706838900000|2024-02-02 01:55:00|17529.7|17527.7|17530.3|17528.3|17532.2|17530.2|17526.4|17524.4|352
1706839200000|2024-02-02 02:00:00|17530.2|17528.2|17529.2|17527.2|17532.4|17530.4|17528.3|17526.3|268
1706839500000|2024-02-02 02:05:00|17529.1|17527.1|17529.8|17527.8|17533.3|17531.3|17527.9|17525.9|159
1706839800000|2024-02-02 02:10:00|17529.7|17527.7|17524.3|17522.3|17530.2|17528.2|17523.8|17521.8|323
1706840100000|2024-02-02 02:15:00|17524.1|17522.1|17519.1|17517.1|17526.6|17524.6|17519.1|17517.1|377
1706840400000|2024-02-02 02:20:00|17516.7|17514.7|17520.8|17518.8|17521.1|17519.1|17513.9|17511.9|817
1706840700000|2024-02-02 02:25:00|17520.3|17518.3|17519.3|17517.3|17523.1|17521.1|17519.1|17517.1|316
1706841000000|2024-02-02 02:30:00|17519.4|17517.4|17523.3|17521.3|17524.1|17522.1|17518.6|17516.6|199
1706841300000|2024-02-02 02:35:00|17523.2|17521.2|17519.8|17517.8|17524.1|17522.1|17519.1|17517.1|179
1706841600000|2024-02-02 02:40:00|17519.7|17517.7|17525.6|17523.6|17525.9|17523.9|17518.2|17516.2|280
1706841900000|2024-02-02 02:45:00|17525.4|17523.4|17526.3|17524.3|17528.1|17526.1|17523.1|17521.1|287
1706842200000|2024-02-02 02:50:00|17526.6|17524.6|17525.6|17523.6|17528.8|17526.8|17524.9|17522.9|218
1706842500000|2024-02-02 02:55:00|17525.4|17523.4|17527.7|17525.7|17528.3|17526.3|17524.6|17522.6|136
1706842800000|2024-02-02 03:00:00|17527.8|17525.8|17526.8|17524.8|17529.7|17527.7|17526.3|17524.3|312
1706843100000|2024-02-02 03:05:00|17526.6|17524.6|17525.6|17523.6|17528.4|17526.4|17525.1|17523.1|193
1706843400000|2024-02-02 03:10:00|17526.1|17524.1|17525.1|17523.1|17527.1|17525.1|17523.1|17521.1|168
1706843700000|2024-02-02 03:15:00|17525.3|17523.3|17522.7|17520.7|17525.7|17523.7|17519.4|17517.4|274
1706844000000|2024-02-02 03:20:00|17522.6|17520.6|17522.6|17520.6|17523.7|17521.7|17520.7|17518.7|155
1706844300000|2024-02-02 03:25:00|17522.8|17520.8|17517.4|17515.4|17523.1|17521.1|17517.2|17515.2|351
1706844600000|2024-02-02 03:30:00|17517.2|17515.2|17512.3|17510.3|17519.9|17517.9|17512.2|17510.2|377
1706844900000|2024-02-02 03:35:00|17512.4|17510.4|17514.9|17512.9|17515.9|17513.9|17510.6|17508.6|340
1706845200000|2024-02-02 03:40:00|17515.1|17513.1|17513.9|17511.9|17516.2|17514.2|17513.1|17511.1|124
1706845500000|2024-02-02 03:45:00|17514.1|17512.1|17516.6|17514.6|17517.7|17515.7|17513.1|17511.1|246
1706845800000|2024-02-02 03:50:00|17516.7|17514.7|17515.1|17513.1|17517.1|17515.1|17513.1|17511.1|153
1706846100000|2024-02-02 03:55:00|17515.2|17513.2|17511.3|17509.3|17515.7|17513.7|17510.6|17508.6|225
1706846400000|2024-02-02 04:00:00|17511.2|17509.2|17510.9|17508.9|17511.7|17509.7|17508.4|17506.4|371
1706846700000|2024-02-02 04:05:00|17510.6|17508.6|17513.6|17511.6|17513.8|17511.8|17510.4|17508.4|147
1706847000000|2024-02-02 04:10:00|17513.7|17511.7|17513.6|17511.6|17514.6|17512.6|17512.1|17510.1|142
1706847300000|2024-02-02 04:15:00|17513.7|17511.7|17518.9|17516.9|17519.6|17517.6|17513.7|17511.7|228
1706847600000|2024-02-02 04:20:00|17518.8|17516.8|17517.1|17515.1|17519.6|17517.6|17514.6|17512.6|163
1706847900000|2024-02-02 04:25:00|17517.2|17515.2|17518.8|17516.8|17519.7|17517.7|17516.9|17514.9|139
1706848200000|2024-02-02 04:30:00|17518.7|17516.7|17519.1|17517.1|17520.9|17518.9|17517.8|17515.8|169
1706848500000|2024-02-02 04:35:00|17519.2|17517.2|17518.3|17516.3|17520.1|17518.1|17516.9|17514.9|91
1706848800000|2024-02-02 04:40:00|17518.2|17516.2|17517.1|17515.1|17519.4|17517.4|17516.3|17514.3|81
1706849100000|2024-02-02 04:45:00|17517.2|17515.2|17514.6|17512.6|17518.7|17516.7|17513.8|17511.8|188
1706849400000|2024-02-02 04:50:00|17514.7|17512.7|17512.1|17510.1|17514.8|17512.8|17510.3|17508.3|252
1706849700000|2024-02-02 04:55:00|17512.2|17510.2|17515.3|17513.3|17516.1|17514.1|17510.1|17508.1|202
1706850000000|2024-02-02 05:00:00|17515.2|17513.2|17514.9|17512.9|17515.3|17513.3|17511.6|17509.6|147
1706850300000|2024-02-02 05:05:00|17515.1|17513.1|17517.3|17515.3|17517.3|17515.3|17513.2|17511.2|152
1706850600000|2024-02-02 05:10:00|17517.4|17515.4|17520.3|17518.3|17521.1|17519.1|17516.3|17514.3|238
1706850900000|2024-02-02 05:15:00|17520.2|17518.2|17516.6|17514.6|17521.3|17519.3|17516.4|17514.4|131
1706851200000|2024-02-02 05:20:00|17516.4|17514.4|17519.8|17517.8|17520.3|17518.3|17516.2|17514.2|123
1706851500000|2024-02-02 05:25:00|17519.7|17517.7|17526.6|17524.6|17526.9|17524.9|17517.7|17515.7|353
1706851800000|2024-02-02 05:30:00|17526.7|17524.7|17520.4|17518.4|17527.3|17525.3|17519.2|17517.2|312
1706852100000|2024-02-02 05:35:00|17520.6|17518.6|17522.6|17520.6|17524.1|17522.1|17517.8|17515.8|252
1706852400000|2024-02-02 05:40:00|17522.7|17520.7|17520.8|17518.8|17522.7|17520.7|17519.4|17517.4|131
1706852700000|2024-02-02 05:45:00|17520.7|17518.7|17522.2|17520.2|17522.4|17520.4|17518.9|17516.9|123
1706853000000|2024-02-02 05:50:00|17522.1|17520.1|17519.3|17517.3|17522.1|17520.1|17518.3|17516.3|135
1706853300000|2024-02-02 05:55:00|17519.2|17517.2|17520.8|17518.8|17520.8|17518.8|17517.7|17515.7|107
1706853600000|2024-02-02 06:00:00|17521.1|17519.1|17514.1|17512.1|17521.3|17519.3|17510.4|17508.4|506
1706853900000|2024-02-02 06:05:00|17514.2|17512.2|17512.7|17510.7|17518.2|17516.2|17512.7|17510.7|275
1706854200000|2024-02-02 06:10:00|17512.6|17510.6|17514.8|17512.8|17517.1|17515.1|17512.1|17510.1|212
1706854500000|2024-02-02 06:15:00|17514.6|17512.6|17511.6|17509.6|17515.6|17513.6|17506.3|17504.3|574
1706854800000|2024-02-02 06:20:00|17511.4|17509.4|17507.1|17505.1|17513.1|17511.1|17503.6|17501.6|405
1706855100000|2024-02-02 06:25:00|17507.2|17505.2|17514.8|17512.8|17515.8|17513.8|17504.8|17502.8|492
1706855400000|2024-02-02 06:30:00|17514.6|17512.6|17520.4|17518.4|17520.9|17518.9|17513.9|17511.9|398
1706855700000|2024-02-02 06:35:00|17520.3|17518.3|17516.1|17514.1|17520.9|17518.9|17515.6|17513.6|237
1706856000000|2024-02-02 06:40:00|17515.9|17513.9|17518.6|17516.6|17520.9|17518.9|17514.6|17512.6|286
1706856300000|2024-02-02 06:45:00|17518.4|17516.4|17515.1|17513.1|17521.7|17519.7|17514.9|17512.9|295
1706856600000|2024-02-02 06:50:00|17515.2|17513.2|17517.3|17515.3|17518.9|17516.9|17514.4|17512.4|277
1706856900000|2024-02-02 06:55:00|17517.4|17515.4|17516.6|17514.6|17518.3|17516.3|17512.3|17510.3|313
1706857200000|2024-02-02 07:00:00|17516.8|17514.8|17505.6|17503.6|17516.8|17514.8|17503.9|17501.9|1011
1706857500000|2024-02-02 07:05:00|17505.4|17503.4|17503.3|17501.3|17506.6|17504.6|17502.1|17500.1|404
1706857800000|2024-02-02 07:10:00|17503.2|17501.2|17510.3|17508.3|17511.4|17509.4|17503.2|17501.2|353
1706858100000|2024-02-02 07:15:00|17510.4|17508.4|17506.3|17504.3|17511.3|17509.3|17505.3|17503.3|244
1706858400000|2024-02-02 07:20:00|17506.2|17504.2|17509.6|17507.6|17514.3|17512.3|17505.8|17503.8|319
1706858700000|2024-02-02 07:25:00|17509.8|17507.8|17507.6|17505.6|17510.6|17508.6|17504.7|17502.7|361
1706859000000|2024-02-02 07:30:00|17507.4|17505.4|17510.8|17508.8|17512.1|17510.1|17504.6|17502.6|331
1706859300000|2024-02-02 07:35:00|17510.9|17508.9|17503.2|17501.2|17510.9|17508.9|17501.3|17499.3|464
1706859600000|2024-02-02 07:40:00|17503.3|17501.3|17506.1|17504.1|17507.3|17505.3|17502.4|17500.4|335
1706859900000|2024-02-02 07:45:00|17506.2|17504.2|17504.6|17502.6|17508.3|17506.3|17498.9|17496.9|640
1706860200000|2024-02-02 07:50:00|17504.7|17502.7|17507.3|17505.3|17507.7|17505.7|17502.3|17500.3|235
1706860500000|2024-02-02 07:55:00|17507.2|17505.2|17503.7|17501.7|17507.7|17505.7|17499.8|17497.8|554
1706860800000|2024-02-02 08:00:00|17503.6|17501.6|17494.6|17492.6|17503.9|17501.9|17493.2|17491.2|1348
1706861100000|2024-02-02 08:05:00|17494.4|17492.4|17498.1|17496.1|17499.8|17497.8|17493.4|17491.4|549
1706861400000|2024-02-02 08:10:00|17497.8|17495.8|17491.3|17489.3|17498.1|17496.1|17488.1|17486.1|944
1706861700000|2024-02-02 08:15:00|17491.2|17489.2|17495.7|17493.7|17495.8|17493.8|17489.6|17487.6|464
1706862000000|2024-02-02 08:20:00|17495.6|17493.6|17508.3|17506.3|17509.2|17507.2|17495.6|17493.6|835
1706862300000|2024-02-02 08:25:00|17508.4|17506.4|17507.7|17505.7|17513.3|17511.3|17504.9|17502.9|784
1706862600000|2024-02-02 08:30:00|17507.6|17505.6|17514.4|17512.4|17515.4|17513.4|17503.2|17501.2|558
1706862900000|2024-02-02 08:35:00|17514.3|17512.3|17523.8|17521.8|17523.9|17521.9|17510.6|17508.6|898
1706863200000|2024-02-02 08:40:00|17523.7|17521.7|17526.6|17524.6|17527.9|17525.9|17519.3|17517.3|764
1706863500000|2024-02-02 08:45:00|17526.4|17524.4|17526.8|17524.8|17528.3|17526.3|17522.3|17520.3|483
1706863800000|2024-02-02 08:50:00|17526.7|17524.7|17531.1|17529.1|17536.1|17534.1|17525.4|17523.4|945
1706864100000|2024-02-02 08:55:00|17530.9|17528.9|17525.1|17523.1|17535.8|17533.8|17522.6|17520.6|905
1706864400000|2024-02-02 09:00:00|17525.3|17523.3|17539.7|17537.7|17544.1|17542.1|17525.1|17523.1|1552
1706864700000|2024-02-02 09:05:00|17539.6|17537.6|17533.1|17531.1|17540.3|17538.3|17526.8|17524.8|877
1706865000000|2024-02-02 09:10:00|17533.3|17531.3|17534.4|17532.4|17544.3|17542.3|17531.8|17529.8|847
1706865300000|2024-02-02 09:15:00|17534.3|17532.3|17532.3|17530.3|17539.7|17537.7|17531.8|17529.8|728
1706865600000|2024-02-02 09:20:00|17532.4|17530.4|17527.1|17525.1|17532.7|17530.7|17522.1|17520.1|1060
1706865900000|2024-02-02 09:25:00|17526.9|17524.9|17522.1|17520.1|17527.3|17525.3|17517.6|17515.6|889
1706866200000|2024-02-02 09:30:00|17522.2|17520.2|17522.8|17520.8|17524.6|17522.6|17515.2|17513.2|1145
1706866500000|2024-02-02 09:35:00|17522.6|17520.6|17517.8|17515.8|17523.8|17521.8|17515.9|17513.9|567
1706866800000|2024-02-02 09:40:00|17517.7|17515.7|17511.1|17509.1|17518.6|17516.6|17508.8|17506.8|666
1706867100000|2024-02-02 09:45:00|17511.2|17509.2|17520.4|17518.4|17520.6|17518.6|17510.9|17508.9|555
1706867400000|2024-02-02 09:50:00|17521.1|17519.1|17519.1|17517.1|17521.4|17519.4|17516.7|17514.7|455
1706867700000|2024-02-02 09:55:00|17518.4|17516.4|17520.8|17518.8|17521.3|17519.3|17511.7|17509.7|573
1706868000000|2024-02-02 10:00:00|17521.3|17519.3|17510.1|17508.1|17521.9|17519.9|17509.8|17507.8|647
1706868300000|2024-02-02 10:05:00|17509.8|17507.8|17518.6|17516.6|17518.6|17516.6|17507.9|17505.9|584
1706868600000|2024-02-02 10:10:00|17518.7|17516.7|17520.9|17518.9|17522.2|17520.2|17516.9|17514.9|373
1706868900000|2024-02-02 10:15:00|17520.8|17518.8|17522.1|17520.1|17523.3|17521.3|17516.4|17514.4|438
1706869200000|2024-02-02 10:20:00|17521.9|17519.9|17518.9|17516.9|17521.9|17519.9|17512.3|17510.3|708
1706869500000|2024-02-02 10:25:00|17519.2|17517.2|17528.2|17526.2|17529.1|17527.1|17517.4|17515.4|510
1706869800000|2024-02-02 10:30:00|17528.1|17526.1|17529.1|17527.1|17531.2|17529.2|17524.1|17522.1|838
1706870100000|2024-02-02 10:35:00|17528.9|17526.9|17533.1|17531.1|17536.2|17534.2|17527.4|17525.4|539
1706870400000|2024-02-02 10:40:00|17532.8|17530.8|17528.1|17526.1|17534.1|17532.1|17527.1|17525.1|445
1706870700000|2024-02-02 10:45:00|17527.6|17525.6|17529.1|17527.1|17530.8|17528.8|17522.6|17520.6|507
1706871000000|2024-02-02 10:50:00|17528.9|17526.9|17525.8|17523.8|17530.2|17528.2|17524.8|17522.8|298
1706871300000|2024-02-02 10:55:00|17525.7|17523.7|17517.8|17515.8|17526.1|17524.1|17516.4|17514.4|841
1706871600000|2024-02-02 11:00:00|17517.7|17515.7|17516.2|17514.2|17518.3|17516.3|17510.6|17508.6|814
1706871900000|2024-02-02 11:05:00|17516.3|17514.3|17513.2|17511.2|17518.7|17516.7|17512.2|17510.2|448
1706872200000|2024-02-02 11:10:00|17513.1|17511.1|17520.8|17518.8|17521.3|17519.3|17512.8|17510.8|512
1706872500000|2024-02-02 11:15:00|17520.9|17518.9|17523.1|17521.1|17525.4|17523.4|17520.3|17518.3|612
1706872800000|2024-02-02 11:20:00|17522.9|17520.9|17518.3|17516.3|17525.3|17523.3|17518.1|17516.1|438
1706873100000|2024-02-02 11:25:00|17518.4|17516.4|17522.8|17520.8|17523.4|17521.4|17516.6|17514.6|359
1706873400000|2024-02-02 11:30:00|17522.7|17520.7|17524.6|17522.6|17526.8|17524.8|17520.1|17518.1|545
1706873700000|2024-02-02 11:35:00|17524.4|17522.4|17523.3|17521.3|17526.6|17524.6|17520.8|17518.8|494
1706874000000|2024-02-02 11:40:00|17523.2|17521.2|17525.7|17523.7|17527.2|17525.2|17520.1|17518.1|422
1706874300000|2024-02-02 11:45:00|17526.1|17524.1|17523.2|17521.2|17526.2|17524.2|17519.6|17517.6|365
1706874600000|2024-02-02 11:50:00|17522.8|17520.8|17526.3|17524.3|17527.1|17525.1|17521.3|17519.3|414
1706874900000|2024-02-02 11:55:00|17526.4|17524.4|17527.8|17525.8|17528.1|17526.1|17524.3|17522.3|383
1706875200000|2024-02-02 12:00:00|17527.7|17525.7|17526.1|17524.1|17529.6|17527.6|17524.4|17522.4|560
1706875500000|2024-02-02 12:05:00|17526.2|17524.2|17517.8|17515.8|17526.2|17524.2|17512.4|17510.4|906
1706875800000|2024-02-02 12:10:00|17517.7|17515.7|17522.8|17520.8|17523.1|17521.1|17515.3|17513.3|458
1706876100000|2024-02-02 12:15:00|17522.7|17520.7|17532.8|17530.8|17532.9|17530.9|17521.9|17519.9|765
1706876400000|2024-02-02 12:20:00|17536.3|17534.3|17540.1|17538.1|17540.1|17538.1|17530.4|17528.4|1320
1706876700000|2024-02-02 12:25:00|17540.2|17538.2|17546.3|17544.3|17551.8|17549.8|17539.1|17537.1|1886
1706877000000|2024-02-02 12:30:00|17546.2|17544.2|17543.1|17541.1|17548.2|17546.2|17542.3|17540.3|670
1706877300000|2024-02-02 12:35:00|17542.9|17540.9|17543.3|17541.3|17546.1|17544.1|17539.3|17537.3|725
1706877600000|2024-02-02 12:40:00|17543.2|17541.2|17547.1|17545.1|17547.6|17545.6|17536.7|17534.7|830
1706877900000|2024-02-02 12:45:00|17547.4|17545.4|17537.4|17535.4|17547.8|17545.8|17537.3|17535.3|893
1706878200000|2024-02-02 12:50:00|17537.2|17535.2|17540.2|17538.2|17540.6|17538.6|17526.8|17524.8|1842
1706878500000|2024-02-02 12:55:00|17540.1|17538.1|17532.6|17530.6|17541.3|17539.3|17530.6|17528.6|967
1706878800000|2024-02-02 13:00:00|17533.1|17531.1|17540.1|17538.1|17541.6|17539.6|17528.6|17526.6|1104
1706879100000|2024-02-02 13:05:00|17539.2|17537.2|17532.4|17530.4|17543.2|17541.2|17532.2|17530.2|1076
1706879400000|2024-02-02 13:10:00|17532.8|17530.8|17533.8|17531.8|17534.9|17532.9|17528.7|17526.7|1079
1706879700000|2024-02-02 13:15:00|17534.1|17532.1|17525.1|17523.1|17535.1|17533.1|17524.6|17522.6|1156
1706880000000|2024-02-02 13:20:00|17524.9|17522.9|17520.9|17518.9|17527.8|17525.8|17519.3|17517.3|1467
1706880300000|2024-02-02 13:25:00|17520.6|17518.6|17518.8|17516.8|17523.9|17521.9|17512.9|17510.9|1698
1706880600000|2024-02-02 13:30:00|17518.7|17516.7|17435.2|17433.2|17518.7|17516.7|17415.8|17413.8|14370
1706880900000|2024-02-02 13:35:00|17435.1|17433.1|17442.3|17440.3|17445.7|17443.7|17420.2|17418.2|7299
1706881200000|2024-02-02 13:40:00|17442.4|17440.4|17472.6|17470.6|17479.1|17477.1|17439.9|17437.9|6736
1706881500000|2024-02-02 13:45:00|17472.8|17470.8|17437.9|17435.9|17472.8|17470.8|17437.2|17435.2|4765
1706881800000|2024-02-02 13:50:00|17437.6|17435.6|17421.2|17419.2|17447.6|17445.6|17420.8|17418.8|3954
1706882100000|2024-02-02 13:55:00|17421.1|17419.1|17405.1|17403.1|17425.1|17423.1|17392.3|17390.3|7629
1706882400000|2024-02-02 14:00:00|17405.2|17403.2|17406.1|17404.1|17416.9|17414.9|17392.6|17390.6|4762
1706882700000|2024-02-02 14:05:00|17406.2|17404.2|17422.1|17420.1|17427.7|17425.7|17404.9|17402.9|4424
1706883000000|2024-02-02 14:10:00|17422.2|17420.2|17414.4|17412.4|17422.7|17420.7|17410.2|17408.2|2444
1706883300000|2024-02-02 14:15:00|17414.6|17412.6|17411.3|17409.3|17423.6|17421.6|17402.2|17400.2|3566
1706883600000|2024-02-02 14:20:00|17411.2|17409.2|17397.4|17395.4|17411.8|17409.8|17394.6|17392.6|3496
1706883900000|2024-02-02 14:25:00|17397.3|17395.3|17416.2|17414.2|17418.2|17416.2|17396.8|17394.8|4671
1706884200000|2024-02-02 14:30:00|17416.3|17414.3|17422.1|17421.1|17428.8|17427.8|17373.8|17372.8|24102
1706884500000|2024-02-02 14:35:00|17422.3|17421.3|17461.2|17460.2|17462.7|17461.7|17419.1|17418.1|18382
1706884800000|2024-02-02 14:40:00|17461.7|17460.7|17484.1|17483.1|17486.3|17485.3|17452.9|17451.9|16950
1706885100000|2024-02-02 14:45:00|17484.6|17483.6|17494.3|17493.3|17532.2|17531.2|17484.6|17483.6|20289
1706885400000|2024-02-02 14:50:00|17494.6|17493.6|17477.3|17476.3|17495.4|17494.4|17465.1|17464.1|13635
1706885700000|2024-02-02 14:55:00|17477.1|17476.1|17500.6|17499.6|17514.2|17513.2|17470.2|17469.2|9574
1706886000000|2024-02-02 15:00:00|17499.6|17498.6|17494.1|17493.1|17523.1|17522.1|17491.2|17490.2|11002
1706886300000|2024-02-02 15:05:00|17493.9|17492.9|17484.7|17483.7|17508.2|17507.2|17471.9|17470.9|10003
1706886600000|2024-02-02 15:10:00|17485.1|17484.1|17500.1|17499.1|17504.8|17503.8|17475.3|17474.3|9304
1706886900000|2024-02-02 15:15:00|17500.3|17499.3|17499.9|17498.9|17516.7|17515.7|17489.1|17488.1|9468
1706887200000|2024-02-02 15:20:00|17500.9|17499.9|17523.1|17522.1|17527.9|17526.9|17494.1|17493.1|9954
1706887500000|2024-02-02 15:25:00|17522.7|17521.7|17493.1|17492.1|17529.8|17528.8|17485.9|17484.9|10951
1706887800000|2024-02-02 15:30:00|17493.3|17492.3|17494.1|17493.1|17497.9|17496.9|17456.9|17455.9|11988
1706888100000|2024-02-02 15:35:00|17493.7|17492.7|17525.1|17524.1|17527.1|17526.1|17481.8|17480.8|10194
1706888400000|2024-02-02 15:40:00|17525.3|17524.3|17561.8|17560.8|17565.7|17564.7|17524.6|17523.6|13601
1706888700000|2024-02-02 15:45:00|17561.9|17560.9|17552.8|17551.8|17574.8|17573.8|17549.6|17548.6|10866
1706889000000|2024-02-02 15:50:00|17552.9|17551.9|17553.3|17552.3|17563.1|17562.1|17544.2|17543.2|6498
1706889300000|2024-02-02 15:55:00|17553.1|17552.1|17547.8|17546.8|17571.4|17570.4|17544.2|17543.2|7716
1706889600000|2024-02-02 16:00:00|17547.9|17546.9|17523.6|17522.6|17554.2|17553.2|17514.7|17513.7|8928
1706889900000|2024-02-02 16:05:00|17523.8|17522.8|17543.6|17542.6|17549.3|17548.3|17523.6|17522.6|5932
1706890200000|2024-02-02 16:10:00|17543.8|17542.8|17559.6|17558.6|17565.9|17564.9|17543.2|17542.2|5888
1706890500000|2024-02-02 16:15:00|17559.4|17558.4|17552.8|17551.8|17565.8|17564.8|17549.3|17548.3|4684
1706890800000|2024-02-02 16:20:00|17552.9|17551.9|17554.4|17553.4|17556.6|17555.6|17540.1|17539.1|5436
1706891100000|2024-02-02 16:25:00|17554.8|17553.8|17579.3|17578.3|17581.1|17580.1|17546.4|17545.4|7296
1706891400000|2024-02-02 16:30:00|17579.2|17578.2|17588.3|17587.3|17594.6|17593.6|17578.2|17577.2|8091
1706891700000|2024-02-02 16:35:00|17588.4|17587.4|17600.3|17599.3|17600.6|17599.6|17584.6|17583.6|5051
1706892000000|2024-02-02 16:40:00|17599.7|17598.7|17604.5|17603.5|17605.6|17604.6|17593.6|17592.6|5083
1706892300000|2024-02-02 16:45:00|17604.2|17603.2|17610.5|17609.5|17614.1|17613.1|17599.5|17598.5|5900
1706892600000|2024-02-02 16:50:00|17610.1|17609.1|17619.5|17618.5|17625.1|17624.1|17608.4|17607.4|5952
1706892900000|2024-02-02 16:55:00|17619.7|17618.7|17610.1|17609.1|17621.4|17620.4|17603.2|17602.2|6056
1706893200000|2024-02-02 17:00:00|17610.7|17609.7|17611.9|17610.9|17622.5|17621.5|17609.9|17608.9|4904
1706893500000|2024-02-02 17:05:00|17612.4|17611.4|17607.7|17606.7|17622.6|17621.6|17606.1|17605.1|3815
1706893800000|2024-02-02 17:10:00|17607.9|17606.9|17606.7|17605.7|17620.2|17619.2|17600.4|17599.4|4394
1706894100000|2024-02-02 17:15:00|17606.2|17605.2|17629.5|17628.5|17630.1|17629.1|17601|17600|5108
1706894400000|2024-02-02 17:20:00|17629.7|17628.7|17626|17625|17631.6|17630.6|17620.2|17619.2|4279
1706894700000|2024-02-02 17:25:00|17625.9|17624.9|17656.1|17655.1|17659|17658|17621.7|17620.7|7959
1706895000000|2024-02-02 17:30:00|17656.6|17655.6|17649.6|17648.6|17663.9|17662.9|17648.2|17647.2|6514
1706895300000|2024-02-02 17:35:00|17649.7|17648.7|17662.1|17661.1|17662.7|17661.7|17648.7|17647.7|3842
1706895600000|2024-02-02 17:40:00|17662.2|17661.2|17590.5|17589.5|17663.5|17662.5|17581|17580|11221
1706895900000|2024-02-02 17:45:00|17590.6|17589.6|17600|17599|17603.4|17602.4|17572.1|17571.1|14982
1706896200000|2024-02-02 17:50:00|17600.1|17599.1|17593.1|17592.1|17601.7|17600.7|17574.1|17573.1|7167
1706896500000|2024-02-02 17:55:00|17593.2|17592.2|17617.7|17616.7|17618.4|17617.4|17588.7|17587.7|6396
1706896800000|2024-02-02 18:00:00|17617.6|17616.6|17631|17630|17635|17634|17617.6|17616.6|6699
1706897100000|2024-02-02 18:05:00|17630.7|17629.7|17619.2|17618.2|17642.8|17641.8|17614.2|17613.2|6891
1706897400000|2024-02-02 18:10:00|17619.3|17618.3|17636|17635|17641.5|17640.5|17619.3|17618.3|4675
1706897700000|2024-02-02 18:15:00|17636.1|17635.1|17644.5|17643.5|17648|17647|17625.2|17624.2|6108
1706898000000|2024-02-02 18:20:00|17644.6|17643.6|17641.7|17640.7|17647.2|17646.2|17624.7|17623.7|5098
1706898300000|2024-02-02 18:25:00|17641|17640|17617.1|17616.1|17643|17642|17598.8|17597.8|8316
1706898600000|2024-02-02 18:30:00|17616.7|17615.7|17610.5|17609.5|17622.7|17621.7|17601.8|17600.8|4995
1706898900000|2024-02-02 18:35:00|17610.2|17609.2|17617.7|17616.7|17622.3|17621.3|17589.8|17588.8|6249
1706899200000|2024-02-02 18:40:00|17618.1|17617.1|17628|17627|17631.3|17630.3|17613.3|17612.3|4911
1706899500000|2024-02-02 18:45:00|17628.1|17627.1|17630.7|17629.7|17639.2|17638.2|17617.7|17616.7|5024
1706899800000|2024-02-02 18:50:00|17630.2|17629.2|17632.7|17631.7|17640.7|17639.7|17624.6|17623.6|3637
1706900100000|2024-02-02 18:55:00|17632.8|17631.8|17637.2|17636.2|17640.7|17639.7|17627.6|17626.6|2677
1706900400000|2024-02-02 19:00:00|17637.3|17636.3|17651.5|17650.5|17660.2|17659.2|17636.5|17635.5|5514
1706900700000|2024-02-02 19:05:00|17652|17651|17656.8|17655.8|17658.8|17657.8|17646.5|17645.5|3408
1706901000000|2024-02-02 19:10:00|17657|17656|17664.3|17663.3|17672.2|17671.2|17652.5|17651.5|4934
1706901300000|2024-02-02 19:15:00|17664.1|17663.1|17663.7|17662.7|17678.2|17677.2|17659.7|17658.7|5764
1706901600000|2024-02-02 19:20:00|17663.8|17662.8|17662.4|17661.4|17666.6|17665.6|17644.9|17643.9|5309
1706901900000|2024-02-02 19:25:00|17662.1|17661.1|17655.6|17654.6|17664.1|17663.1|17651.2|17650.2|2839
1706902200000|2024-02-02 19:30:00|17656|17655|17674.4|17673.4|17675.2|17674.2|17651|17650|4024
1706902500000|2024-02-02 19:35:00|17674.2|17673.2|17672.5|17671.5|17678.6|17677.6|17668.2|17667.2|5415
1706902800000|2024-02-02 19:40:00|17672.6|17671.6|17666.6|17665.6|17682.4|17681.4|17666.6|17665.6|4494
1706903100000|2024-02-02 19:45:00|17666.5|17665.5|17670.9|17669.9|17678.9|17677.9|17663.9|17662.9|4922
1706903400000|2024-02-02 19:50:00|17671.1|17670.1|17663.5|17662.5|17674.1|17673.1|17654.4|17653.4|4685
1706903700000|2024-02-02 19:55:00|17662.9|17661.9|17669.9|17668.9|17672|17671|17648.4|17647.4|4892
1706904000000|2024-02-02 20:00:00|17670.2|17669.2|17664.9|17663.9|17672|17671|17653.9|17652.9|3775
1706904300000|2024-02-02 20:05:00|17664.7|17663.7|17671.7|17670.7|17674.7|17673.7|17658.9|17657.9|3271
1706904600000|2024-02-02 20:10:00|17671.9|17670.9|17665.2|17664.2|17680.7|17679.7|17663.1|17662.1|4204
1706904900000|2024-02-02 20:15:00|17665.6|17664.6|17669.9|17668.9|17670.2|17669.2|17659.4|17658.4|3070
1706905200000|2024-02-02 20:20:00|17670|17669|17646.1|17645.1|17671.1|17670.1|17641.9|17640.9|4456
1706905500000|2024-02-02 20:25:00|17646.5|17645.5|17673.4|17672.4|17673.7|17672.7|17645.2|17644.2|4495
1706905800000|2024-02-02 20:30:00|17673.2|17672.2|17653.4|17652.4|17673.6|17672.6|17646.5|17645.5|4670
1706906100000|2024-02-02 20:35:00|17653.1|17652.1|17658.4|17657.4|17661.4|17660.4|17643.4|17642.4|5103
1706906400000|2024-02-02 20:40:00|17659|17658|17659|17658|17665.1|17664.1|17656.1|17655.1|3754
1706906700000|2024-02-02 20:45:00|17659.1|17658.1|17660.9|17659.9|17666.7|17665.7|17649.5|17648.5|5309
1706907000000|2024-02-02 20:50:00|17661|17660|17671.5|17670.5|17676.5|17675.5|17653|17652|8447
1706907300000|2024-02-02 20:55:00|17673.1|17672.1|17637.4|17636.4|17681.5|17680.5|17636.9|17635.9|19122
1706907600000|2024-02-02 21:00:00|17637.2|17636.2|17621.1|17619.1|17637.7|17636.2|17609.1|17607.1|10398
1706907900000|2024-02-02 21:05:00|17620.8|17618.8|17632.8|17630.8|17633.7|17631.7|17620.3|17618.3|2170
1706908200000|2024-02-02 21:10:00|17632.3|17630.3|17630.8|17628.8|17633.9|17631.9|17627.1|17625.1|1287
1706908500000|2024-02-02 21:15:00|17630.7|17628.7|17627.3|17625.3|17630.7|17628.7|17624.6|17622.6|662
1706908800000|2024-02-02 21:20:00|17627.2|17625.2|17619.1|17617.1|17627.8|17625.8|17616.6|17614.6|695
1706909100000|2024-02-02 21:25:00|17618.9|17616.9|17621.6|17619.6|17621.8|17619.8|17615.3|17613.3|516
1706909400000|2024-02-02 21:30:00|17621.7|17619.7|17615.9|17613.9|17621.8|17619.8|17614.3|17612.3|533
1706909700000|2024-02-02 21:35:00|17616.1|17614.1|17606.2|17604.2|17616.3|17614.3|17606.2|17604.2|901
1706910000000|2024-02-02 21:40:00|17606.3|17604.3|17606.8|17604.8|17609.9|17607.9|17600.7|17598.7|1185
1706910300000|2024-02-02 21:45:00|17606.7|17604.7|17608.1|17606.1|17608.8|17606.8|17604.4|17602.4|629
1706910600000|2024-02-02 21:50:00|17607.9|17605.9|17606.1|17604.1|17612.8|17610.8|17605.7|17603.7|509
1706910900000|2024-02-02 21:55:00|17605.8|17603.8|17597.3|17592.3|17606.8|17604.8|17592.3|17590.3|1145
1706911200000|2024-02-02 22:00:00|17597.4|17592.4|17597.4|17592.4|17597.4|17592.4|17597.4|17592.4|0
1707087600000|2024-02-04 23:00:00|17613.1|17611.1|17617.9|17615.9|17629.8|17627.8|17612.9|17610.9|1246
1707087900000|2024-02-04 23:05:00|17617.8|17615.8|17628.6|17626.6|17630.9|17628.9|17617.4|17615.4|956
1707088200000|2024-02-04 23:10:00|17628.1|17626.1|17617.3|17615.3|17628.7|17626.7|17615.8|17613.8|504
1707088500000|2024-02-04 23:15:00|17617.2|17615.2|17614.1|17612.1|17620.9|17618.9|17612.3|17610.3|451
1707088800000|2024-02-04 23:20:00|17613.9|17611.9|17618.6|17616.6|17620.7|17618.7|17613.3|17611.3|374
1707089100000|2024-02-04 23:25:00|17618.7|17616.7|17621.8|17619.8|17624.8|17622.8|17617.2|17615.2|435
1707089400000|2024-02-04 23:30:00|17621.9|17619.9|17620.7|17618.7|17625.2|17623.2|17615.6|17613.6|454
1707089700000|2024-02-04 23:35:00|17620.8|17618.8|17618.9|17616.9|17623.7|17621.7|17613.9|17611.9|388
1707090000000|2024-02-04 23:40:00|17619.1|17617.1|17616.2|17614.2|17620.4|17618.4|17609.4|17607.4|301
1707090300000|2024-02-04 23:45:00|17616.1|17614.1|17615.9|17613.9|17619.3|17617.3|17611.3|17609.3|244
1707090600000|2024-02-04 23:50:00|17615.8|17613.8|17614.9|17612.9|17619.1|17617.1|17614.6|17612.6|139
1707090900000|2024-02-04 23:55:00|17614.8|17612.8|17618.9|17616.9|17619.7|17617.7|17612.6|17610.6|324
1707091200000|2024-02-05 00:00:00|17618.8|17616.8|17627.7|17625.7|17628|17626|17594.9|17592.9|2328
1707091500000|2024-02-05 00:05:00|17627.5|17625.5|17633.3|17631.3|17638.2|17636.2|17622.9|17620.9|1477
1707091800000|2024-02-05 00:10:00|17633.4|17631.4|17631.7|17629.7|17635.5|17633.5|17627.4|17625.4|614
1707092100000|2024-02-05 00:15:00|17631.8|17629.8|17613|17611|17635.2|17633.2|17611.5|17609.5|1165
1707092400000|2024-02-05 00:20:00|17613.2|17611.2|17620.3|17618.3|17620.5|17618.5|17606.2|17604.2|1105
1707092700000|2024-02-05 00:25:00|17620.5|17618.5|17608.4|17606.4|17623.5|17621.5|17606.2|17604.2|879
1707093000000|2024-02-05 00:30:00|17608.3|17606.3|17601.3|17599.3|17611|17609|17597.2|17595.2|1198
1707093300000|2024-02-05 00:35:00|17601.4|17599.4|17601.9|17599.9|17605.4|17603.4|17597.4|17595.4|652
1707093600000|2024-02-05 00:40:00|17602.2|17600.2|17600.2|17598.2|17604.4|17602.4|17595.2|17593.2|502
1707093900000|2024-02-05 00:45:00|17600|17598|17591.7|17589.7|17600.2|17598.2|17580.4|17578.4|1609
1707094200000|2024-02-05 00:50:00|17592|17590|17587.7|17585.7|17593.4|17591.4|17585.7|17583.7|527
1707094500000|2024-02-05 00:55:00|17587.8|17585.8|17595|17593|17597.4|17595.4|17587.5|17585.5|642
1707094800000|2024-02-05 01:00:00|17595.2|17593.2|17593.7|17591.7|17595.8|17593.8|17592.8|17590.8|440
1707095100000|2024-02-05 01:05:00|17593.5|17591.5|17592.3|17590.3|17595.7|17593.7|17590.8|17588.8|257
1707095400000|2024-02-05 01:10:00|17592.4|17590.4|17585.8|17583.8|17592.5|17590.5|17583.8|17581.8|466
1707095700000|2024-02-05 01:15:00|17585.9|17583.9|17592.8|17590.8|17592.8|17590.8|17574.9|17572.9|731
1707096000000|2024-02-05 01:20:00|17592.9|17590.9|17592.8|17590.8|17593.8|17591.8|17584.9|17582.9|453
1707096300000|2024-02-05 01:25:00|17592.9|17590.9|17587.9|17585.9|17592.9|17590.9|17579.3|17577.3|469
1707096600000|2024-02-05 01:30:00|17587.8|17585.8|17594.8|17592.8|17595.2|17593.2|17587.8|17585.8|401
1707096900000|2024-02-05 01:35:00|17594.9|17592.9|17595|17593|17595.8|17593.8|17589|17587|484
1707097200000|2024-02-05 01:40:00|17594.9|17592.9|17594.4|17592.4|17596.8|17594.8|17592.4|17590.4|475
1707097500000|2024-02-05 01:45:00|17594.5|17592.5|17592.9|17590.9|17594.9|17592.9|17591.7|17589.7|247
1707097800000|2024-02-05 01:50:00|17593|17591|17594.4|17592.4|17595.3|17593.3|17588.3|17586.3|369
1707098100000|2024-02-05 01:55:00|17594.2|17592.2|17595|17593|17599.3|17597.3|17593.7|17591.7|873
1707098400000|2024-02-05 02:00:00|17594.4|17592.4|17586.7|17584.7|17596.5|17594.5|17586.2|17584.2|432
1707098700000|2024-02-05 02:05:00|17586.8|17584.8|17586.9|17584.9|17589.2|17587.2|17584|17582|350
1707099000000|2024-02-05 02:10:00|17587|17585|17589.4|17587.4|17592.2|17590.2|17585.8|17583.8|208
1707099300000|2024-02-05 02:15:00|17589.3|17587.3|17586.7|17584.7|17589.9|17587.9|17584.8|17582.8|229
1707099600000|2024-02-05 02:20:00|17586.8|17584.8|17593.8|17591.8|17594.7|17592.7|17586.7|17584.7|298
1707099900000|2024-02-05 02:25:00|17593.9|17591.9|17591.2|17589.2|17594.4|17592.4|17590.9|17588.9|205
1707100200000|2024-02-05 02:30:00|17591.3|17589.3|17593|17591|17595|17593|17589.8|17587.8|287
1707100500000|2024-02-05 02:35:00|17593.4|17591.4|17585.7|17583.7|17594.3|17592.3|17584.7|17582.7|322
1707100800000|2024-02-05 02:40:00|17585.5|17583.5|17584.9|17582.9|17586.2|17584.2|17582.3|17580.3|278
1707101100000|2024-02-05 02:45:00|17585|17583|17583.2|17581.2|17587.7|17585.7|17582.9|17580.9|183
1707101400000|2024-02-05 02:50:00|17583|17581|17586.7|17584.7|17587|17585|17579.8|17577.8|426
1707101700000|2024-02-05 02:55:00|17586.8|17584.8|17588.4|17586.4|17590.3|17588.3|17586|17584|307
1707102000000|2024-02-05 03:00:00|17588.5|17586.5|17594.9|17592.9|17595.2|17593.2|17586.7|17584.7|267
1707102300000|2024-02-05 03:05:00|17594.8|17592.8|17595.4|17593.4|17595.8|17593.8|17592.9|17590.9|454
1707102600000|2024-02-05 03:10:00|17595.3|17593.3|17590.4|17588.4|17595.7|17593.7|17589.9|17587.9|270
1707102900000|2024-02-05 03:15:00|17590.5|17588.5|17587.5|17585.5|17593.3|17591.3|17586.7|17584.7|309
1707103200000|2024-02-05 03:20:00|17587.4|17585.4|17585|17583|17588.8|17586.8|17584.8|17582.8|302
1707103500000|2024-02-05 03:25:00|17584.9|17582.9|17588.2|17586.2|17588.2|17586.2|17583.8|17581.8|213
1707103800000|2024-02-05 03:30:00|17588|17586|17586.9|17584.9|17588.4|17586.4|17585.5|17583.5|162
1707104100000|2024-02-05 03:35:00|17587|17585|17588|17586|17590.4|17588.4|17586.7|17584.7|211
1707104400000|2024-02-05 03:40:00|17587.9|17585.9|17589.9|17587.9|17591.5|17589.5|17587.5|17585.5|180
1707104700000|2024-02-05 03:45:00|17589.7|17587.7|17590.7|17588.7|17591.7|17589.7|17589|17587|122
1707105000000|2024-02-05 03:50:00|17590.5|17588.5|17593.9|17591.9|17594.7|17592.7|17590.4|17588.4|194
1707105300000|2024-02-05 03:55:00|17593.8|17591.8|17593.2|17591.2|17594.2|17592.2|17592.2|17590.2|163
1707105600000|2024-02-05 04:00:00|17593.3|17591.3|17593.2|17591.2|17594.7|17592.7|17591.4|17589.4|196
1707105900000|2024-02-05 04:05:00|17592.9|17590.9|17592.4|17590.4|17593.7|17591.7|17590.4|17588.4|152
1707106200000|2024-02-05 04:10:00|17592.5|17590.5|17593.5|17591.5|17595.2|17593.2|17592.4|17590.4|153
1707106500000|2024-02-05 04:15:00|17593.7|17591.7|17593.7|17591.7|17595.3|17593.3|17593.2|17591.2|153
1707106800000|2024-02-05 04:20:00|17593.5|17591.5|17592.7|17590.7|17593.8|17591.8|17591.2|17589.2|110
1707107100000|2024-02-05 04:25:00|17592.9|17590.9|17592.8|17590.8|17593.3|17591.3|17591.9|17589.9|65
1707107400000|2024-02-05 04:30:00|17592.7|17590.7|17590.9|17588.9|17593|17591|17589.9|17587.9|97
1707107700000|2024-02-05 04:35:00|17590.8|17588.8|17590.3|17588.3|17592.2|17590.2|17589.2|17587.2|189
1707108000000|2024-02-05 04:40:00|17590.2|17588.2|17589.7|17587.7|17590.3|17588.3|17589|17587|81
1707108300000|2024-02-05 04:45:00|17589.8|17587.8|17593.7|17591.7|17593.9|17591.9|17589.8|17587.8|112
1707108600000|2024-02-05 04:50:00|17593.5|17591.5|17594.9|17592.9|17595.7|17593.7|17593|17591|188
1707108900000|2024-02-05 04:55:00|17594.8|17592.8|17595.4|17593.4|17595.8|17593.8|17593.5|17591.5|99
1707109200000|2024-02-05 05:00:00|17595.5|17593.5|17595.8|17593.8|17599.4|17597.4|17593.8|17591.8|409
1707109500000|2024-02-05 05:05:00|17596|17594|17593.7|17591.7|17597.2|17595.2|17590.2|17588.2|430
1707109800000|2024-02-05 05:10:00|17593.8|17591.8|17594.7|17592.7|17594.8|17592.8|17587.7|17585.7|433
1707110100000|2024-02-05 05:15:00|17594.5|17592.5|17605.3|17603.3|17605.4|17603.4|17594.5|17592.5|585
1707110400000|2024-02-05 05:20:00|17605.4|17603.4|17602|17600|17607.7|17605.7|17601.8|17599.8|486
1707110700000|2024-02-05 05:25:00|17602.2|17600.2|17600.9|17598.9|17606.2|17604.2|17600.2|17598.2|294
1707111000000|2024-02-05 05:30:00|17598.9|17596.9|17593.5|17591.5|17600.4|17598.4|17592|17590|557
1707111300000|2024-02-05 05:35:00|17593.4|17591.4|17595.3|17593.3|17596.5|17594.5|17593.4|17591.4|162
1707111600000|2024-02-05 05:40:00|17595.4|17593.4|17597.5|17595.5|17597.7|17595.7|17594.2|17592.2|124
1707111900000|2024-02-05 05:45:00|17597.4|17595.4|17598|17596|17599.7|17597.7|17595.9|17593.9|315
1707112200000|2024-02-05 05:50:00|17598.2|17596.2|17599.5|17597.5|17600.2|17598.2|17596.9|17594.9|182
1707112500000|2024-02-05 05:55:00|17599.4|17597.4|17601.4|17599.4|17604.4|17602.4|17599|17597|318
1707112800000|2024-02-05 06:00:00|17601.5|17599.5|17609.9|17607.9|17609.9|17607.9|17601.5|17599.5|643
1707113100000|2024-02-05 06:05:00|17609.8|17607.8|17610.7|17608.7|17611.5|17609.5|17606.9|17604.9|377
1707113400000|2024-02-05 06:10:00|17610.5|17608.5|17609.9|17607.9|17614.7|17612.7|17609.7|17607.7|621
1707113700000|2024-02-05 06:15:00|17609.8|17607.8|17605.4|17603.4|17609.9|17607.9|17604.9|17602.9|487
1707114000000|2024-02-05 06:20:00|17605.3|17603.3|17611.2|17609.2|17611.2|17609.2|17605.2|17603.2|230
1707114300000|2024-02-05 06:25:00|17611.3|17609.3|17610.9|17608.9|17614.2|17612.2|17608|17606|473
1707114600000|2024-02-05 06:30:00|17611.4|17609.4|17608.7|17606.7|17611.9|17609.9|17606.5|17604.5|232
1707114900000|2024-02-05 06:35:00|17608.4|17606.4|17605|17603|17608.4|17606.4|17603|17601|302
1707115200000|2024-02-05 06:40:00|17605.2|17603.2|17603.3|17601.3|17605.3|17603.3|17599.3|17597.3|334
1707115500000|2024-02-05 06:45:00|17603.2|17601.2|17606.2|17604.2|17609.9|17607.9|17602.5|17600.5|284
1707115800000|2024-02-05 06:50:00|17606|17604|17606.3|17604.3|17606.8|17604.8|17602|17600|184
1707116100000|2024-02-05 06:55:00|17606.4|17604.4|17605.5|17603.5|17608.2|17606.2|17604.4|17602.4|104
1707116400000|2024-02-05 07:00:00|17604.8|17602.8|17604.9|17602.9|17610.3|17608.3|17602.3|17600.3|468
1707116700000|2024-02-05 07:05:00|17605|17603|17602.4|17600.4|17605.7|17603.7|17598.8|17596.8|386
1707117000000|2024-02-05 07:10:00|17602.2|17600.2|17603.5|17601.5|17604.5|17602.5|17599.9|17597.9|155
1707117300000|2024-02-05 07:15:00|17603.4|17601.4|17605.7|17603.7|17606.2|17604.2|17599.9|17597.9|282
1707117600000|2024-02-05 07:20:00|17605.9|17603.9|17604.2|17602.2|17606|17604|17602.4|17600.4|299
1707117900000|2024-02-05 07:25:00|17604|17602|17602.4|17600.4|17606.2|17604.2|17601.4|17599.4|133
1707118200000|2024-02-05 07:30:00|17602.5|17600.5|17603.5|17601.5|17604.4|17602.4|17600.9|17598.9|235
1707118500000|2024-02-05 07:35:00|17603.4|17601.4|17608.8|17606.8|17613.3|17611.3|17603.2|17601.2|891
1707118800000|2024-02-05 07:40:00|17608.7|17606.7|17619.9|17617.9|17620.3|17618.3|17608.2|17606.2|673
1707119100000|2024-02-05 07:45:00|17620|17618|17615.9|17613.9|17623.3|17621.3|17612.3|17610.3|688
1707119400000|2024-02-05 07:50:00|17616|17614|17619.4|17617.4|17619.8|17617.8|17611.9|17609.9|328
1707119700000|2024-02-05 07:55:00|17619.5|17617.5|17605.9|17603.9|17619.7|17617.7|17605|17603|627
1707120000000|2024-02-05 08:00:00|17606|17604|17614.3|17612.3|17614.4|17612.4|17598.5|17596.5|1115
1707120300000|2024-02-05 08:05:00|17614.4|17612.4|17618.8|17616.8|17619.5|17617.5|17613.4|17611.4|837
1707120600000|2024-02-05 08:10:00|17618.7|17616.7|17623.9|17621.9|17625.3|17623.3|17616.3|17614.3|690
1707120900000|2024-02-05 08:15:00|17623.8|17621.8|17624.2|17622.2|17625.8|17623.8|17618.5|17616.5|663
1707121200000|2024-02-05 08:20:00|17624.3|17622.3|17618.2|17616.2|17627.3|17625.3|17617.3|17615.3|513
1707121500000|2024-02-05 08:25:00|17618.3|17616.3|17622.4|17620.4|17625.4|17623.4|17617.4|17615.4|330
1707121800000|2024-02-05 08:30:00|17622.3|17620.3|17627.5|17625.5|17632.5|17630.5|17621.3|17619.3|701
1707122100000|2024-02-05 08:35:00|17627.4|17625.4|17625|17623|17628.3|17626.3|17618.2|17616.2|522
1707122400000|2024-02-05 08:40:00|17625.2|17623.2|17627|17625|17630.4|17628.4|17622.8|17620.8|402
1707122700000|2024-02-05 08:45:00|17626.9|17624.9|17634.2|17632.2|17636.5|17634.5|17622.7|17620.7|1078
1707123000000|2024-02-05 08:50:00|17634|17632|17626.4|17624.4|17635.7|17633.7|17625.2|17623.2|503
1707123300000|2024-02-05 08:55:00|17626.3|17624.3|17628.9|17626.9|17629.5|17627.5|17623.4|17621.4|335
1707123600000|2024-02-05 09:00:00|17628|17626|17625|17623|17631.2|17629.2|17621|17619|896
1707123900000|2024-02-05 09:05:00|17625.2|17623.2|17624.2|17622.2|17630.2|17628.2|17623.7|17621.7|513
1707124200000|2024-02-05 09:10:00|17624.3|17622.3|17632.8|17630.8|17632.9|17630.9|17623.7|17621.7|595
1707124500000|2024-02-05 09:15:00|17632.7|17630.7|17615.4|17613.4|17633|17631|17614|17612|993
1707124800000|2024-02-05 09:20:00|17615.3|17613.3|17608.7|17606.7|17616.2|17614.2|17608.3|17606.3|987
1707125100000|2024-02-05 09:25:00|17605.9|17603.9|17603.7|17601.7|17610.4|17608.4|17600|17598|1048
1707125400000|2024-02-05 09:30:00|17603.8|17601.8|17606.4|17604.4|17606.9|17604.9|17600.3|17598.3|715
1707125700000|2024-02-05 09:35:00|17606.3|17604.3|17604.3|17602.3|17608.4|17606.4|17602.2|17600.2|456
1707126000000|2024-02-05 09:40:00|17604.2|17602.2|17607.9|17605.9|17609.4|17607.4|17604.2|17602.2|341
1707126300000|2024-02-05 09:45:00|17608|17606|17600|17598|17609.7|17607.7|17595.9|17593.9|869
1707126600000|2024-02-05 09:50:00|17599.8|17597.8|17588.8|17586.8|17600|17598|17585.7|17583.7|1294
1707126900000|2024-02-05 09:55:00|17588.9|17586.9|17594.9|17592.9|17596.3|17594.3|17585.8|17583.8|695
1707127200000|2024-02-05 10:00:00|17594.8|17592.8|17604.9|17602.9|17606.2|17604.2|17594.7|17592.7|756
1707127500000|2024-02-05 10:05:00|17604.5|17602.5|17604.8|17602.8|17608.7|17606.7|17602.5|17600.5|563
1707127800000|2024-02-05 10:10:00|17604.9|17602.9|17607.8|17605.8|17608.4|17606.4|17602.4|17600.4|343
1707128100000|2024-02-05 10:15:00|17607.7|17605.7|17607.8|17605.8|17609.7|17607.7|17606.4|17604.4|489
1707128400000|2024-02-05 10:20:00|17607.9|17605.9|17613.9|17611.9|17614|17612|17606.2|17604.2|402
1707128700000|2024-02-05 10:25:00|17614.9|17612.9|17614.5|17612.5|17615.5|17613.5|17611.2|17609.2|481
1707129000000|2024-02-05 10:30:00|17614.7|17612.7|17627.5|17625.5|17627.9|17625.9|17614.4|17612.4|990
1707129300000|2024-02-05 10:35:00|17627.4|17625.4|17629.9|17627.9|17632.3|17630.3|17621.4|17619.4|944
1707129600000|2024-02-05 10:40:00|17629.8|17627.8|17624.3|17622.3|17630.8|17628.8|17621.9|17619.9|683
1707129900000|2024-02-05 10:45:00|17624.4|17622.4|17624.8|17622.8|17625.5|17623.5|17620.8|17618.8|339
1707130200000|2024-02-05 10:50:00|17624.9|17622.9|17634.2|17632.2|17634.2|17632.2|17624.8|17622.8|471
1707130500000|2024-02-05 10:55:00|17634|17632|17629.2|17627.2|17634.2|17632.2|17624.9|17622.9|686
1707130800000|2024-02-05 11:00:00|17629.9|17627.9|17623.7|17621.7|17630.5|17628.5|17622.2|17620.2|397
1707131100000|2024-02-05 11:05:00|17623.8|17621.8|17625.2|17623.2|17627.4|17625.4|17619.4|17617.4|564
1707131400000|2024-02-05 11:10:00|17625.3|17623.3|17627.8|17625.8|17630.9|17628.9|17623.4|17621.4|411
1707131700000|2024-02-05 11:15:00|17627.9|17625.9|17629.8|17627.8|17631.4|17629.4|17624.7|17622.7|697
1707132000000|2024-02-05 11:20:00|17629.9|17627.9|17629.7|17627.7|17632.9|17630.9|17627.4|17625.4|295
1707132300000|2024-02-05 11:25:00|17629.5|17627.5|17624.2|17622.2|17633|17631|17623.7|17621.7|528
1707132600000|2024-02-05 11:30:00|17624|17622|17626.3|17624.3|17632.5|17630.5|17623.8|17621.8|841
1707132900000|2024-02-05 11:35:00|17626.4|17624.4|17625.5|17623.5|17628.4|17626.4|17622.4|17620.4|536
1707133200000|2024-02-05 11:40:00|17625.7|17623.7|17622.2|17620.2|17628.7|17626.7|17621.4|17619.4|533
1707133500000|2024-02-05 11:45:00|17622.3|17620.3|17622.9|17620.9|17624.9|17622.9|17617.2|17615.2|1068
1707133800000|2024-02-05 11:50:00|17622.8|17620.8|17615.5|17613.5|17623.7|17621.7|17614.7|17612.7|609
1707134100000|2024-02-05 11:55:00|17615.4|17613.4|17618.8|17616.8|17622.8|17620.8|17612.9|17610.9|706
1707134400000|2024-02-05 12:00:00|17618.7|17616.7|17619.9|17617.9|17622.7|17620.7|17611.7|17609.7|1315
1707134700000|2024-02-05 12:05:00|17620|17618|17630.2|17628.2|17630.2|17628.2|17616.4|17614.4|873
1707135000000|2024-02-05 12:10:00|17630.3|17628.3|17636.2|17634.2|17636.9|17634.9|17626.9|17624.9|1157
1707135300000|2024-02-05 12:15:00|17635.9|17633.9|17637.4|17635.4|17640.5|17638.5|17633.2|17631.2|1031
1707135600000|2024-02-05 12:20:00|17637.5|17635.5|17639.8|17637.8|17646.5|17644.5|17636.4|17634.4|1340
1707135900000|2024-02-05 12:25:00|17639.9|17637.9|17632.4|17630.4|17640.3|17638.3|17628.3|17626.3|927
1707136200000|2024-02-05 12:30:00|17632.3|17630.3|17633.9|17631.9|17635.2|17633.2|17627.4|17625.4|700
1707136500000|2024-02-05 12:35:00|17634|17632|17642.4|17640.4|17646.5|17644.5|17633.3|17631.3|981
1707136800000|2024-02-05 12:40:00|17642.8|17640.8|17638.7|17636.7|17645.3|17643.3|17638.5|17636.5|774
1707137100000|2024-02-05 12:45:00|17638.5|17636.5|17634.7|17632.7|17639.9|17637.9|17632|17630|725
1707137400000|2024-02-05 12:50:00|17635|17633|17644.4|17642.4|17644.9|17642.9|17634.8|17632.8|959
1707137700000|2024-02-05 12:55:00|17644.3|17642.3|17643.9|17641.9|17646.5|17644.5|17642.5|17640.5|779
1707138000000|2024-02-05 13:00:00|17643.4|17641.4|17641.4|17639.4|17649.8|17647.8|17640|17638|2226
1707138300000|2024-02-05 13:05:00|17641.3|17639.3|17639.4|17637.4|17643.7|17641.7|17637.2|17635.2|2610
1707138600000|2024-02-05 13:10:00|17639.5|17637.5|17643.2|17641.2|17643.5|17641.5|17637.7|17635.7|742
1707138900000|2024-02-05 13:15:00|17643|17641|17639.9|17637.9|17644.3|17642.3|17635.9|17633.9|815
1707139200000|2024-02-05 13:20:00|17639.8|17637.8|17627.2|17625.2|17640.5|17638.5|17620.8|17618.8|2079
1707139500000|2024-02-05 13:25:00|17627|17625|17616.2|17614.2|17628.8|17626.8|17616.2|17614.2|1289
1707139800000|2024-02-05 13:30:00|17616.4|17614.4|17618.9|17616.9|17622.5|17620.5|17614.7|17612.7|1324
1707140100000|2024-02-05 13:35:00|17619|17617|17611.5|17609.5|17619.5|17617.5|17609.5|17607.5|1289
1707140400000|2024-02-05 13:40:00|17611.4|17609.4|17612.4|17610.4|17615|17613|17606.3|17604.3|1374
1707140700000|2024-02-05 13:45:00|17612.3|17610.3|17619|17617|17620.2|17618.2|17609.9|17607.9|1356
1707141000000|2024-02-05 13:50:00|17618.7|17616.7|17613.4|17611.4|17620.7|17618.7|17612.5|17610.5|1321
1707141300000|2024-02-05 13:55:00|17613.2|17611.2|17611.3|17609.3|17614.2|17612.2|17601.7|17599.7|2055
1707141600000|2024-02-05 14:00:00|17611.4|17609.4|17615.9|17613.9|17618.4|17616.4|17607.2|17605.2|1618
1707141900000|2024-02-05 14:05:00|17615.7|17613.7|17610.9|17608.9|17617.4|17615.4|17608.8|17606.8|1328
1707142200000|2024-02-05 14:10:00|17610.8|17608.8|17620.4|17618.4|17621.4|17619.4|17610.2|17608.2|1779
1707142500000|2024-02-05 14:15:00|17620.5|17618.5|17625|17623|17626.4|17624.4|17619.2|17617.2|1705
1707142800000|2024-02-05 14:20:00|17625.2|17623.2|17625.9|17623.9|17628|17626|17623.5|17621.5|1392
1707143100000|2024-02-05 14:25:00|17626|17624|17633.7|17631.7|17635.9|17633.9|17621|17619|3683
1707143400000|2024-02-05 14:30:00|17633.2|17632.2|17642.9|17641.9|17647.5|17646.5|17618.2|17617.2|20234
1707143700000|2024-02-05 14:35:00|17643.7|17642.7|17622.4|17621.4|17647|17646|17610.8|17609.8|13455
1707144000000|2024-02-05 14:40:00|17622.5|17621.5|17611.8|17610.8|17628.7|17627.7|17601.8|17600.8|9531
1707144300000|2024-02-05 14:45:00|17611.3|17610.3|17601.8|17600.8|17629.9|17628.9|17593.2|17592.2|10539
1707144600000|2024-02-05 14:50:00|17601.7|17600.7|17599.9|17598.9|17610.3|17609.3|17586.8|17585.8|8458
1707144900000|2024-02-05 14:55:00|17600.2|17599.2|17615.7|17614.7|17618.3|17617.3|17599.8|17598.8|4891
1707145200000|2024-02-05 15:00:00|17599|17598|17564.9|17563.9|17612.4|17611.4|17562.9|17561.9|17089
1707145500000|2024-02-05 15:05:00|17565|17564|17572.7|17571.7|17591.8|17590.8|17560.5|17559.5|11200
1707145800000|2024-02-05 15:10:00|17572.5|17571.5|17569.7|17568.7|17585.4|17584.4|17556.7|17555.7|9195
1707146100000|2024-02-05 15:15:00|17569.9|17568.9|17525.7|17524.7|17570.7|17569.7|17511.3|17510.3|14002
1707146400000|2024-02-05 15:20:00|17526|17525|17534.4|17533.4|17539.2|17538.2|17512.7|17511.7|11639
1707146700000|2024-02-05 15:25:00|17534.3|17533.3|17536.2|17535.2|17546.9|17545.9|17525.5|17524.5|7898
1707147000000|2024-02-05 15:30:00|17535.9|17534.9|17520.7|17519.7|17543.4|17542.4|17517|17516|6872
1707147300000|2024-02-05 15:35:00|17520.8|17519.8|17511.3|17510.3|17532.9|17531.9|17510.2|17509.2|6467
1707147600000|2024-02-05 15:40:00|17511.4|17510.4|17475.7|17474.7|17512.5|17511.5|17466.7|17465.7|14228
1707147900000|2024-02-05 15:45:00|17475.8|17474.8|17493|17492|17493.5|17492.5|17464.9|17463.9|9097
1707148200000|2024-02-05 15:50:00|17493.2|17492.2|17492.9|17491.9|17498|17497|17482.3|17481.3|6074
1707148500000|2024-02-05 15:55:00|17493|17492|17503.4|17502.4|17507|17506|17488.8|17487.8|5809
1707148800000|2024-02-05 16:00:00|17503.7|17502.7|17499.7|17498.7|17510|17509|17495|17494|5414
1707149100000|2024-02-05 16:05:00|17499.8|17498.8|17526.2|17525.2|17527|17526|17498|17497|6463
1707149400000|2024-02-05 16:10:00|17526|17525|17528.7|17527.7|17530.5|17529.5|17516.8|17515.8|4337
1707149700000|2024-02-05 16:15:00|17528.8|17527.8|17536.9|17535.9|17539.3|17538.3|17524.5|17523.5|4904
1707150000000|2024-02-05 16:20:00|17537.4|17536.4|17529.7|17528.7|17543.9|17542.9|17524.3|17523.3|7047
1707150300000|2024-02-05 16:25:00|17529.8|17528.8|17522.4|17521.4|17532.4|17531.4|17519.8|17518.8|4853
1707150600000|2024-02-05 16:30:00|17522.2|17521.2|17553|17552|17553.4|17552.4|17521.5|17520.5|6087
1707150900000|2024-02-05 16:35:00|17552.9|17551.9|17546.3|17545.3|17555.2|17554.2|17542.3|17541.3|4133
1707151200000|2024-02-05 16:40:00|17546.5|17545.5|17538.5|17537.5|17547.2|17546.2|17526.8|17525.8|5601
1707151500000|2024-02-05 16:45:00|17538.6|17537.6|17553.8|17552.8|17559.2|17558.2|17538.6|17537.6|5363
1707151800000|2024-02-05 16:50:00|17554|17553|17559.6|17558.6|17566.1|17565.1|17550|17549|5361
1707152100000|2024-02-05 16:55:00|17558.5|17557.5|17570.3|17569.3|17573.2|17572.2|17558|17557|4881
1707152400000|2024-02-05 17:00:00|17570|17569|17574.3|17573.3|17576.1|17575.1|17564.8|17563.8|3762
1707152700000|2024-02-05 17:05:00|17574.8|17573.8|17584.1|17583.1|17588|17587|17574.8|17573.8|4820
1707153000000|2024-02-05 17:10:00|17584|17583|17585.7|17584.7|17593.2|17592.2|17581|17580|5097
1707153300000|2024-02-05 17:15:00|17585.3|17584.3|17588.5|17587.5|17594.7|17593.7|17585.1|17584.1|2778
1707153600000|2024-02-05 17:20:00|17589.1|17588.1|17596.5|17595.5|17597.8|17596.8|17579.5|17578.5|6413
1707153900000|2024-02-05 17:25:00|17596.8|17595.8|17598|17597|17600|17599|17589.2|17588.2|3170
1707154200000|2024-02-05 17:30:00|17598.1|17597.1|17605.2|17604.2|17608.6|17607.6|17598.1|17597.1|6212
1707154500000|2024-02-05 17:35:00|17605.3|17604.3|17626.5|17625.5|17630.2|17629.2|17603|17602|7865
1707154800000|2024-02-05 17:40:00|17626|17625|17620.7|17619.7|17628.5|17627.5|17616.8|17615.8|4396
1707155100000|2024-02-05 17:45:00|17620.8|17619.8|17616.3|17615.3|17624.3|17623.3|17608.8|17607.8|4474
1707155400000|2024-02-05 17:50:00|17616.2|17615.2|17607.7|17606.7|17617.2|17616.2|17600.6|17599.6|4541
1707155700000|2024-02-05 17:55:00|17607.6|17606.6|17605.2|17604.2|17611.8|17610.8|17602.2|17601.2|2539
1707156000000|2024-02-05 18:00:00|17605.7|17604.7|17607.7|17606.7|17608.8|17607.8|17591.7|17590.7|6144
1707156300000|2024-02-05 18:05:00|17607.8|17606.8|17615.7|17614.7|17619.3|17618.3|17602.8|17601.8|4823
1707156600000|2024-02-05 18:10:00|17615.8|17614.8|17630.6|17629.6|17632.7|17631.7|17613.3|17612.3|4336
1707156900000|2024-02-05 18:15:00|17630.3|17629.3|17616.7|17615.7|17630.3|17629.3|17611|17610|4535
1707157200000|2024-02-05 18:20:00|17616.8|17615.8|17602.2|17601.2|17617.1|17616.1|17597|17596|3882
1707157500000|2024-02-05 18:25:00|17602.3|17601.3|17590.3|17589.3|17603.6|17602.6|17589.5|17588.5|4439
1707157800000|2024-02-05 18:30:00|17590.2|17589.2|17603.2|17602.2|17603.7|17602.7|17589.2|17588.2|3163
1707158100000|2024-02-05 18:35:00|17603.3|17602.3|17605.2|17604.2|17610.3|17609.3|17596.7|17595.7|3907
1707158400000|2024-02-05 18:40:00|17605.3|17604.3|17602.7|17601.7|17607.1|17606.1|17592.6|17591.6|2934
1707158700000|2024-02-05 18:45:00|17602.6|17601.6|17604.2|17603.2|17608.3|17607.3|17600.6|17599.6|2604
1707159000000|2024-02-05 18:50:00|17604.5|17603.5|17598.7|17597.7|17608.1|17607.1|17593.6|17592.6|2758
1707159300000|2024-02-05 18:55:00|17598.6|17597.6|17607.5|17606.5|17611.1|17610.1|17588.5|17587.5|4346
1707159600000|2024-02-05 19:00:00|17607.7|17606.7|17599.6|17598.6|17611.5|17610.5|17593.1|17592.1|3498
1707159900000|2024-02-05 19:05:00|17599.7|17598.7|17615.2|17614.2|17618.5|17617.5|17596.1|17595.1|3928
1707160200000|2024-02-05 19:10:00|17615|17614|17613.1|17612.1|17621|17620|17610|17609|4044
1707160500000|2024-02-05 19:15:00|17613|17612|17602.8|17601.8|17619|17618|17599.2|17598.2|3762
1707160800000|2024-02-05 19:20:00|17602.7|17601.7|17619.3|17618.3|17620.1|17619.1|17599.6|17598.6|3744
1707161100000|2024-02-05 19:25:00|17619.4|17618.4|17624.1|17623.1|17628.6|17627.6|17615.6|17614.6|3409
1707161400000|2024-02-05 19:30:00|17624.2|17623.2|17638.4|17637.4|17639.7|17638.7|17621.7|17620.7|4700
1707161700000|2024-02-05 19:35:00|17638.3|17637.3|17643.1|17642.1|17649.4|17648.4|17636.8|17635.8|5223
1707162000000|2024-02-05 19:40:00|17643.2|17642.2|17648.1|17647.1|17655.1|17654.1|17642.8|17641.8|5402
1707162300000|2024-02-05 19:45:00|17648.2|17647.2|17653.1|17652.1|17655.2|17654.2|17645.8|17644.8|3285
1707162600000|2024-02-05 19:50:00|17653.4|17652.4|17648.8|17647.8|17655.1|17654.1|17643.1|17642.1|3229
1707162900000|2024-02-05 19:55:00|17649.1|17648.1|17646.7|17645.7|17651.2|17650.2|17643.1|17642.1|2413
1707163200000|2024-02-05 20:00:00|17646.3|17645.3|17624.8|17623.8|17647.9|17646.9|17623.8|17622.8|5151
1707163500000|2024-02-05 20:05:00|17624.9|17623.9|17611.4|17610.4|17630.8|17629.8|17604.8|17603.8|6008
1707163800000|2024-02-05 20:10:00|17611.8|17610.8|17595.2|17594.2|17614.8|17613.8|17594.2|17593.2|5839
1707164100000|2024-02-05 20:15:00|17595.3|17594.3|17599.9|17598.9|17608.9|17607.9|17584.6|17583.6|7165
1707164400000|2024-02-05 20:20:00|17599.8|17598.8|17608.6|17607.6|17611.8|17610.8|17594.2|17593.2|4323
1707164700000|2024-02-05 20:25:00|17608.7|17607.7|17625.8|17624.8|17629.1|17628.1|17607.8|17606.8|5249
1707165000000|2024-02-05 20:30:00|17625.6|17624.6|17627.7|17626.7|17629.6|17628.6|17616.2|17615.2|4466
1707165300000|2024-02-05 20:35:00|17627.8|17626.8|17611.6|17610.6|17630.9|17629.9|17607.4|17606.4|5230
1707165600000|2024-02-05 20:40:00|17610.5|17609.5|17610|17609|17617.6|17616.6|17607.6|17606.6|4457
1707165900000|2024-02-05 20:45:00|17609.5|17608.5|17611.8|17610.8|17624.3|17623.3|17608.6|17607.6|4564
1707166200000|2024-02-05 20:50:00|17616.8|17615.8|17628.5|17627.5|17635.4|17634.4|17616.8|17615.8|9538
1707166500000|2024-02-05 20:55:00|17628.4|17627.4|17606.5|17605.5|17640.4|17639.4|17604.9|17603.9|14349
1707166800000|2024-02-05 21:00:00|17605.8|17604.8|17606.3|17604.3|17609.4|17607.4|17588.4|17586.4|8067
1707167100000|2024-02-05 21:05:00|17606.4|17604.4|17612.8|17610.8|17617.3|17615.3|17601.5|17599.5|3562
1707167400000|2024-02-05 21:10:00|17612.2|17610.2|17610.3|17608.3|17613.9|17611.9|17607.2|17605.2|2146
1707167700000|2024-02-05 21:15:00|17610.2|17608.2|17610.5|17608.5|17613.5|17611.5|17608.3|17606.3|972
1707168000000|2024-02-05 21:20:00|17610.7|17608.7|17610.2|17608.2|17613.2|17611.2|17609.7|17607.7|287
1707168300000|2024-02-05 21:25:00|17610|17608|17608.9|17606.9|17612.2|17610.2|17608.5|17606.5|299
1707168600000|2024-02-05 21:30:00|17608.8|17606.8|17602.7|17600.7|17609.3|17607.3|17601|17599|794
1707168900000|2024-02-05 21:35:00|17602.5|17600.5|17604|17602|17604.4|17602.4|17601|17599|243
1707169200000|2024-02-05 21:40:00|17603.9|17601.9|17606.5|17604.5|17608.2|17606.2|17603.3|17601.3|382
1707169500000|2024-02-05 21:45:00|17606.7|17604.7|17606.3|17604.3|17607.7|17605.7|17605.2|17603.2|380
1707169800000|2024-02-05 21:50:00|17606.4|17604.4|17609.8|17607.8|17611|17609|17605.3|17603.3|371
1707170100000|2024-02-05 21:55:00|17609.9|17607.9|17614.2|17609.2|17614.2|17610.9|17609.8|17607.8|519
1707170400000|2024-02-05 22:00:00|17613.9|17608.9|17614.4|17609.4|17616.2|17611.2|17612.7|17607.7|0
1707170700000|2024-02-05 22:05:00|17614.5|17609.5|17617.7|17612.7|17618.1|17613.1|17614.5|17609.5|0
1707171000000|2024-02-05 22:10:00|17617.8|17612.8|17618.2|17613.2|17618.4|17613.4|17617.8|17612.8|0
1707171300000|2024-02-05 22:15:00|17618.1|17613.1|17617.2|17612.2|17618.1|17613.1|17617.2|17612.2|0
1707171600000|2024-02-05 22:20:00|17616.9|17611.9|17617.6|17612.6|17617.6|17612.6|17616.7|17611.7|0
1707171900000|2024-02-05 22:25:00|17616.8|17611.8|17616|17611|17617.9|17612.9|17615.3|17610.3|0
1707172200000|2024-02-05 22:30:00|17616.1|17611.1|17617|17612|17617.8|17612.8|17616.1|17611.1|0
1707172500000|2024-02-05 22:35:00|17616.9|17611.9|17617|17612|17617.1|17612.1|17616.8|17611.8|0
1707172800000|2024-02-05 22:40:00|17616.9|17611.9|17617.7|17612.7|17618.4|17613.4|17616.9|17611.9|0
1707173100000|2024-02-05 22:45:00|17618.2|17613.2|17616.3|17611.3|17618.2|17613.2|17616|17611|0
1707173400000|2024-02-05 22:50:00|17616.4|17611.4|17616.9|17611.9|17617|17612|17616.4|17611.4|0
1707173700000|2024-02-05 22:55:00|17617.4|17612.4|17616.4|17611.4|17617.4|17612.4|17616.3|17611.3|0
1707174000000|2024-02-05 23:00:00|17613.5|17611.5|17615.8|17613.8|17622.6|17620.6|17613.5|17611.5|748
1707174300000|2024-02-05 23:05:00|17615.9|17613.9|17617.3|17615.3|17619.8|17617.8|17615.9|17613.9|292
1707174600000|2024-02-05 23:10:00|17617.4|17615.4|17616.1|17614.1|17618|17616|17614.9|17612.9|145
1707174900000|2024-02-05 23:15:00|17616.3|17614.3|17617.9|17615.9|17618.4|17616.4|17616.3|17614.3|94
1707175200000|2024-02-05 23:20:00|17617.8|17615.8|17617.1|17615.1|17620|17618|17617.1|17615.1|390
1707175500000|2024-02-05 23:25:00|17617.3|17615.3|17616.5|17614.5|17618|17616|17615.5|17613.5|144
1707175800000|2024-02-05 23:30:00|17616.4|17614.4|17618.1|17616.1|17620.5|17618.5|17615.3|17613.3|293
1707176100000|2024-02-05 23:35:00|17618.3|17616.3|17616|17614|17618.6|17616.6|17614.3|17612.3|223
1707176400000|2024-02-05 23:40:00|17615.9|17613.9|17615.5|17613.5|17616.4|17614.4|17613.3|17611.3|160
1707176700000|2024-02-05 23:45:00|17615.6|17613.6|17609.6|17607.6|17615.8|17613.8|17609.3|17607.3|281
1707177000000|2024-02-05 23:50:00|17609.8|17607.8|17608.5|17606.5|17610.5|17608.5|17607.3|17605.3|279
1707177300000|2024-02-05 23:55:00|17608.6|17606.6|17608.3|17606.3|17608.6|17606.6|17605.1|17603.1|231
1707177600000|2024-02-06 00:00:00|17608.4|17606.4|17612.3|17610.3|17613|17611|17606.4|17604.4|369
1707177900000|2024-02-06 00:05:00|17612.1|17610.1|17611|17609|17614.9|17612.9|17609.5|17607.5|360
1707178200000|2024-02-06 00:10:00|17610.9|17608.9|17611.3|17609.3|17613.6|17611.6|17608.3|17606.3|257
1707178500000|2024-02-06 00:15:00|17611.1|17609.1|17613.9|17611.9|17615.6|17613.6|17611|17609|274
1707178800000|2024-02-06 00:20:00|17614|17612|17616.5|17614.5|17616.6|17614.6|17610.5|17608.5|270
1707179100000|2024-02-06 00:25:00|17616.6|17614.6|17614.8|17612.8|17616.8|17614.8|17612.8|17610.8|109
1707179400000|2024-02-06 00:30:00|17614.6|17612.6|17613.8|17611.8|17617.5|17615.5|17612.9|17610.9|176
1707179700000|2024-02-06 00:35:00|17613.6|17611.6|17617|17615|17617.1|17615.1|17612.9|17610.9|128
1707180000000|2024-02-06 00:40:00|17616.9|17614.9|17619.8|17617.8|17621|17619|17616.9|17614.9|293
1707180300000|2024-02-06 00:45:00|17619.6|17617.6|17621.5|17619.5|17623.9|17621.9|17619.5|17617.5|299
1707180600000|2024-02-06 00:50:00|17621.4|17619.4|17620.5|17618.5|17621.9|17619.9|17619.1|17617.1|92
1707180900000|2024-02-06 00:55:00|17621|17619|17619.3|17617.3|17621.5|17619.5|17617.8|17615.8|118
1707181200000|2024-02-06 01:00:00|17619.1|17617.1|17624|17622|17624|17622|17616.8|17614.8|302
1707181500000|2024-02-06 01:05:00|17624.1|17622.1|17623.8|17621.8|17625.3|17623.3|17620.4|17618.4|291
1707181800000|2024-02-06 01:10:00|17623.6|17621.6|17627.5|17625.5|17627.6|17625.6|17622.5|17620.5|289
1707182100000|2024-02-06 01:15:00|17627.6|17625.6|17625.1|17623.1|17631.6|17629.6|17624|17622|592
1707182400000|2024-02-06 01:20:00|17625|17623|17624|17622|17625.4|17623.4|17620.4|17618.4|321
1707182700000|2024-02-06 01:25:00|17624.1|17622.1|17622.4|17620.4|17624.4|17622.4|17621.3|17619.3|173
1707183000000|2024-02-06 01:30:00|17623.1|17621.1|17626.5|17624.5|17630.4|17628.4|17621.8|17619.8|413
1707183300000|2024-02-06 01:35:00|17626.4|17624.4|17623.3|17621.3|17627.6|17625.6|17622.4|17620.4|210
1707183600000|2024-02-06 01:40:00|17623.1|17621.1|17624.3|17622.3|17625.6|17623.6|17620|17618|216
1707183900000|2024-02-06 01:45:00|17624.1|17622.1|17628|17626|17630.1|17628.1|17624.1|17622.1|259
1707184200000|2024-02-06 01:50:00|17628.1|17626.1|17630.5|17628.5|17631.6|17629.6|17626.6|17624.6|244
1707184500000|2024-02-06 01:55:00|17630.4|17628.4|17631.3|17629.3|17632.9|17630.9|17629.5|17627.5|252
1707184800000|2024-02-06 02:00:00|17631.4|17629.4|17632|17630|17632.9|17630.9|17628.3|17626.3|213
1707185100000|2024-02-06 02:05:00|17631.8|17629.8|17636.1|17634.1|17636.3|17634.3|17629.5|17627.5|399
1707185400000|2024-02-06 02:10:00|17636|17634|17634|17632|17636.1|17634.1|17632|17630|262
1707185700000|2024-02-06 02:15:00|17633.9|17631.9|17635|17633|17635.9|17633.9|17632.1|17630.1|175
1707186000000|2024-02-06 02:20:00|17634.9|17632.9|17636.3|17634.3|17636.9|17634.9|17633.3|17631.3|251
1707186300000|2024-02-06 02:25:00|17636.1|17634.1|17635.3|17633.3|17638.9|17636.9|17634|17632|310
1707186600000|2024-02-06 02:30:00|17635.1|17633.1|17639|17637|17639.1|17637.1|17634.8|17632.8|144
1707186900000|2024-02-06 02:35:00|17638.9|17636.9|17640|17638|17640.4|17638.4|17637.9|17635.9|339
1707187200000|2024-02-06 02:40:00|17639.9|17637.9|17642|17640|17642.8|17640.8|17638.8|17636.8|461
1707187500000|2024-02-06 02:45:00|17641.9|17639.9|17640.1|17638.1|17642.9|17640.9|17639.8|17637.8|178
1707187800000|2024-02-06 02:50:00|17640|17638|17638|17636|17640.4|17638.4|17637.3|17635.3|163
1707188100000|2024-02-06 02:55:00|17637.9|17635.9|17635.8|17633.8|17638|17636|17635.1|17633.1|189
1707188400000|2024-02-06 03:00:00|17635.9|17633.9|17637.8|17635.8|17638.1|17636.1|17635.1|17633.1|171
1707188700000|2024-02-06 03:05:00|17637.6|17635.6|17639.8|17637.8|17640.5|17638.5|17636.5|17634.5|164
1707189000000|2024-02-06 03:10:00|17639.9|17637.9|17648.4|17646.4|17648.4|17646.4|17639.9|17637.9|659
1707189300000|2024-02-06 03:15:00|17648.5|17646.5|17648.4|17646.4|17650.1|17648.1|17647|17645|540
1707189600000|2024-02-06 03:20:00|17648.3|17646.3|17647.3|17645.3|17649.4|17647.4|17644.6|17642.6|299
1707189900000|2024-02-06 03:25:00|17647.1|17645.1|17646.8|17644.8|17649.6|17647.6|17645.9|17643.9|222
1707190200000|2024-02-06 03:30:00|17646.6|17644.6|17648.5|17646.5|17648.6|17646.6|17644.6|17642.6|185
1707190500000|2024-02-06 03:35:00|17648.6|17646.6|17642.3|17640.3|17649|17647|17640.6|17638.6|615
1707190800000|2024-02-06 03:40:00|17642.4|17640.4|17643.8|17641.8|17645.4|17643.4|17641.3|17639.3|177
1707191100000|2024-02-06 03:45:00|17643.9|17641.9|17641|17639|17645.1|17643.1|17641|17639|162
1707191400000|2024-02-06 03:50:00|17641.1|17639.1|17641.3|17639.3|17642.5|17640.5|17638.8|17636.8|226
1707191700000|2024-02-06 03:55:00|17641.4|17639.4|17641.5|17639.5|17642.8|17640.8|17639.4|17637.4|259
1707192000000|2024-02-06 04:00:00|17641.4|17639.4|17641.8|17639.8|17643|17641|17639.1|17637.1|146
1707192300000|2024-02-06 04:05:00|17641.6|17639.6|17642.3|17640.3|17644.4|17642.4|17641.6|17639.6|108
1707192600000|2024-02-06 04:10:00|17642.1|17640.1|17642.3|17640.3|17642.6|17640.6|17640|17638|115
1707192900000|2024-02-06 04:15:00|17642.1|17640.1|17643.5|17641.5|17644.1|17642.1|17640.8|17638.8|107
1707193200000|2024-02-06 04:20:00|17643.6|17641.6|17643.3|17641.3|17643.9|17641.9|17642.4|17640.4|71
1707193500000|2024-02-06 04:25:00|17643.4|17641.4|17646.5|17644.5|17647.4|17645.4|17642.8|17640.8|277
1707193800000|2024-02-06 04:30:00|17646|17644|17646.5|17644.5|17646.8|17644.8|17644.5|17642.5|134
1707194100000|2024-02-06 04:35:00|17646.4|17644.4|17649|17647|17649.4|17647.4|17645.5|17643.5|246
1707194400000|2024-02-06 04:40:00|17648.9|17646.9|17648|17646|17650.8|17648.8|17647.8|17645.8|382
1707194700000|2024-02-06 04:45:00|17647.9|17645.9|17649.5|17647.5|17649.9|17647.9|17647.9|17645.9|126
1707195000000|2024-02-06 04:50:00|17649.6|17647.6|17652.3|17650.3|17654|17652|17648.8|17646.8|473
1707195300000|2024-02-06 04:55:00|17652.4|17650.4|17650.5|17648.5|17652.5|17650.5|17648.5|17646.5|299
1707195600000|2024-02-06 05:00:00|17650.8|17648.8|17660.5|17658.5|17663.5|17661.5|17650.6|17648.6|1032
1707195900000|2024-02-06 05:05:00|17660.6|17658.6|17659|17657|17662.3|17660.3|17658.9|17656.9|370
1707196200000|2024-02-06 05:10:00|17659.1|17657.1|17656.3|17654.3|17662|17660|17654.3|17652.3|575
1707196500000|2024-02-06 05:15:00|17656.4|17654.4|17657.3|17655.3|17658.3|17656.3|17655.4|17653.4|135
1707196800000|2024-02-06 05:20:00|17657.1|17655.1|17652.8|17650.8|17657.1|17655.1|17649.5|17647.5|444
1707197100000|2024-02-06 05:25:00|17652.5|17650.5|17655.6|17653.6|17656.4|17654.4|17652|17650|111
1707197400000|2024-02-06 05:30:00|17655.8|17653.8|17652|17650|17658.6|17656.6|17651.5|17649.5|441
1707197700000|2024-02-06 05:35:00|17651.9|17649.9|17652.8|17650.8|17654.1|17652.1|17651.6|17649.6|143
1707198000000|2024-02-06 05:40:00|17652.9|17650.9|17658.1|17656.1|17658.8|17656.8|17652.9|17650.9|270
1707198300000|2024-02-06 05:45:00|17658.3|17656.3|17653.8|17651.8|17658.9|17656.9|17652.8|17650.8|320
1707198600000|2024-02-06 05:50:00|17653.6|17651.6|17650|17648|17655.5|17653.5|17649.5|17647.5|393
1707198900000|2024-02-06 05:55:00|17650.1|17648.1|17650|17648|17652.8|17650.8|17647.6|17645.6|283
1707199200000|2024-02-06 06:00:00|17650.1|17648.1|17648.3|17646.3|17651.9|17649.9|17647.5|17645.5|265
1707199500000|2024-02-06 06:05:00|17648.4|17646.4|17648.5|17646.5|17650.1|17648.1|17646|17644|179
1707199800000|2024-02-06 06:10:00|17648.6|17646.6|17643.8|17641.8|17650.9|17648.9|17643.8|17641.8|293
1707200100000|2024-02-06 06:15:00|17643.9|17641.9|17647.8|17645.8|17649.1|17647.1|17643.5|17641.5|277
1707200400000|2024-02-06 06:20:00|17647.6|17645.6|17645.8|17643.8|17648.5|17646.5|17644.8|17642.8|142
1707200700000|2024-02-06 06:25:00|17646.5|17644.5|17644|17642|17647.1|17645.1|17643.5|17641.5|85
1707201000000|2024-02-06 06:30:00|17644.1|17642.1|17643.8|17641.8|17644.8|17642.8|17642.4|17640.4|207
1707201300000|2024-02-06 06:35:00|17643.9|17641.9|17648.5|17646.5|17649|17647|17642.8|17640.8|174
1707201600000|2024-02-06 06:40:00|17648.4|17646.4|17649.3|17647.3|17653.1|17651.1|17647.5|17645.5|388
1707201900000|2024-02-06 06:45:00|17649.4|17647.4|17646.8|17644.8|17652|17650|17646|17644|193
1707202200000|2024-02-06 06:50:00|17646.9|17644.9|17645.3|17643.3|17648.4|17646.4|17643.5|17641.5|243
1707202500000|2024-02-06 06:55:00|17645.1|17643.1|17648.8|17646.8|17650.6|17648.6|17643.6|17641.6|271
1707202800000|2024-02-06 07:00:00|17648.9|17646.9|17655.3|17653.3|17658|17656|17646.5|17644.5|895
1707203100000|2024-02-06 07:05:00|17655.4|17653.4|17658|17656|17658.3|17656.3|17654.8|17652.8|371
1707203400000|2024-02-06 07:10:00|17658.1|17656.1|17666.4|17664.4|17667.3|17665.3|17658|17656|1069
1707203700000|2024-02-06 07:15:00|17666.3|17664.3|17668|17666|17669.9|17667.9|17664.6|17662.6|596
1707204000000|2024-02-06 07:20:00|17667.9|17665.9|17670.8|17668.8|17673.4|17671.4|17667.1|17665.1|538
1707204300000|2024-02-06 07:25:00|17670.9|17668.9|17671.5|17669.5|17674.1|17672.1|17667.8|17665.8|544
1707204600000|2024-02-06 07:30:00|17671.4|17669.4|17670|17668|17676.3|17674.3|17669.8|17667.8|518
1707204900000|2024-02-06 07:35:00|17669.9|17667.9|17673.6|17671.6|17674.5|17672.5|17667.8|17665.8|545
1707205200000|2024-02-06 07:40:00|17673.8|17671.8|17671.4|17669.4|17673.9|17671.9|17668.8|17666.8|353
1707205500000|2024-02-06 07:45:00|17671.3|17669.3|17673.5|17671.5|17673.9|17671.9|17669.8|17667.8|280
1707205800000|2024-02-06 07:50:00|17673.4|17671.4|17675.8|17673.8|17678|17676|17671.6|17669.6|389
1707206100000|2024-02-06 07:55:00|17675.6|17673.6|17675.3|17673.3|17680.3|17678.3|17674.1|17672.1|555
1707206400000|2024-02-06 08:00:00|17675.8|17673.8|17673.3|17671.3|17679.9|17677.9|17671|17669|978
1707206700000|2024-02-06 08:05:00|17673.5|17671.5|17667.6|17665.6|17673.9|17671.9|17665|17663|912
1707207000000|2024-02-06 08:10:00|17667.5|17665.5|17670.5|17668.5|17671|17669|17660.5|17658.5|751
1707207300000|2024-02-06 08:15:00|17670.6|17668.6|17667.5|17665.5|17672.3|17670.3|17663.3|17661.3|627
1707207600000|2024-02-06 08:20:00|17667.6|17665.6|17676.1|17674.1|17680.1|17678.1|17667.6|17665.6|836
1707207900000|2024-02-06 08:25:00|17676|17674|17668.9|17666.9|17677.6|17675.6|17666.4|17664.4|700
1707208200000|2024-02-06 08:30:00|17669|17667|17669.8|17667.8|17671.6|17669.6|17663.8|17661.8|488
1707208500000|2024-02-06 08:35:00|17669.9|17667.9|17664|17662|17671|17669|17661.1|17659.1|421
1707208800000|2024-02-06 08:40:00|17664.1|17662.1|17661.8|17659.8|17665.9|17663.9|17659.4|17657.4|428
1707209100000|2024-02-06 08:45:00|17661.6|17659.6|17661|17659|17665.4|17663.4|17658|17656|526
1707209400000|2024-02-06 08:50:00|17661.1|17659.1|17660.8|17658.8|17663.5|17661.5|17653.3|17651.3|556
1707209700000|2024-02-06 08:55:00|17660.9|17658.9|17656.6|17654.6|17664.1|17662.1|17655.8|17653.8|481
1707210000000|2024-02-06 09:00:00|17656.5|17654.5|17663.3|17661.3|17663.6|17661.6|17652.8|17650.8|828
1707210300000|2024-02-06 09:05:00|17663.4|17661.4|17664.4|17662.4|17669.5|17667.5|17660.9|17658.9|914
1707210600000|2024-02-06 09:10:00|17664.3|17662.3|17658.4|17656.4|17664.5|17662.5|17649.3|17647.3|1062
1707210900000|2024-02-06 09:15:00|17658.5|17656.5|17659.8|17657.8|17667|17665|17657.9|17655.9|638
1707211200000|2024-02-06 09:20:00|17659.6|17657.6|17654.8|17652.8|17663.8|17661.8|17654.4|17652.4|452
1707211500000|2024-02-06 09:25:00|17654.6|17652.6|17657.3|17655.3|17658.3|17656.3|17650.4|17648.4|709
1707211800000|2024-02-06 09:30:00|17657.1|17655.1|17654.3|17652.3|17659|17657|17650.3|17648.3|503
1707212100000|2024-02-06 09:35:00|17654.1|17652.1|17656|17654|17656.8|17654.8|17650.9|17648.9|299
1707212400000|2024-02-06 09:40:00|17655.9|17653.9|17653|17651|17659.6|17657.6|17651.5|17649.5|286
1707212700000|2024-02-06 09:45:00|17653.1|17651.1|17646.3|17644.3|17657.3|17655.3|17642.6|17640.6|795
1707213000000|2024-02-06 09:50:00|17646.4|17644.4|17644|17642|17648.6|17646.6|17642.3|17640.3|368
1707213300000|2024-02-06 09:55:00|17643.9|17641.9|17642.8|17640.8|17645.9|17643.9|17637|17635|862
1707213600000|2024-02-06 10:00:00|17643|17641|17638.8|17636.8|17643.3|17641.3|17630|17628|942
1707213900000|2024-02-06 10:05:00|17638.6|17636.6|17642|17640|17645|17643|17637.5|17635.5|693
1707214200000|2024-02-06 10:10:00|17642.1|17640.1|17642.4|17640.4|17645.5|17643.5|17638.9|17636.9|500
1707214500000|2024-02-06 10:15:00|17642.5|17640.5|17639.4|17637.4|17642.8|17640.8|17638|17636|364
1707214800000|2024-02-06 10:20:00|17639.5|17637.5|17639.3|17637.3|17641.5|17639.5|17635.3|17633.3|521
1707215100000|2024-02-06 10:25:00|17639.4|17637.4|17637.4|17635.4|17639.5|17637.5|17630.3|17628.3|703
1707215400000|2024-02-06 10:30:00|17637.3|17635.3|17630.3|17628.3|17639|17637|17627.9|17625.9|603
1707215700000|2024-02-06 10:35:00|17630.1|17628.1|17636.4|17634.4|17637.3|17635.3|17628.1|17626.1|452
1707216000000|2024-02-06 10:40:00|17636.5|17634.5|17637.1|17635.1|17640.3|17638.3|17634|17632|483
1707216300000|2024-02-06 10:45:00|17637.3|17635.3|17640|17638|17640|17638|17635.5|17633.5|272
1707216600000|2024-02-06 10:50:00|17640.1|17638.1|17646.8|17644.8|17648.5|17646.5|17639.3|17637.3|668
1707216900000|2024-02-06 10:55:00|17646.6|17644.6|17648.8|17646.8|17649.3|17647.3|17643.3|17641.3|343
1707217200000|2024-02-06 11:00:00|17648.4|17646.4|17651|17649|17652.9|17650.9|17648.4|17646.4|573
1707217500000|2024-02-06 11:05:00|17651.1|17649.1|17646.8|17644.8|17651.9|17649.9|17646.6|17644.6|301
1707217800000|2024-02-06 11:10:00|17646.5|17644.5|17643.3|17641.3|17648.6|17646.6|17638.3|17636.3|627
1707218100000|2024-02-06 11:15:00|17642.8|17640.8|17639.3|17637.3|17643.9|17641.9|17635.6|17633.6|739
1707218400000|2024-02-06 11:20:00|17639.1|17637.1|17642|17640|17646.9|17644.9|17639|17637|527
1707218700000|2024-02-06 11:25:00|17641.9|17639.9|17639.5|17637.5|17644.8|17642.8|17639.1|17637.1|521
1707219000000|2024-02-06 11:30:00|17639.4|17637.4|17616.3|17614.3|17641|17639|17616.1|17614.1|1639
1707219300000|2024-02-06 11:35:00|17616.4|17614.4|17588.4|17586.4|17618.4|17616.4|17588.3|17586.3|3542
1707219600000|2024-02-06 11:40:00|17588.3|17586.3|17592|17590|17605|17603|17587.5|17585.5|2091
1707219900000|2024-02-06 11:45:00|17591.8|17589.8|17595.8|17593.8|17598.8|17596.8|17588.8|17586.8|1132
1707220200000|2024-02-06 11:50:00|17596.1|17594.1|17605.8|17603.8|17607.3|17605.3|17595.5|17593.5|1142
1707220500000|2024-02-06 11:55:00|17605.3|17603.3|17605.1|17603.1|17606.1|17604.1|17599.6|17597.6|635
1707220800000|2024-02-06 12:00:00|17605|17603|17605.8|17603.8|17612.3|17610.3|17602.5|17600.5|1151
1707221100000|2024-02-06 12:05:00|17605.9|17603.9|17608.4|17606.4|17611.5|17609.5|17600.6|17598.6|1130
1707221400000|2024-02-06 12:10:00|17608.5|17606.5|17605.4|17603.4|17610.3|17608.3|17602.4|17600.4|753
1707221700000|2024-02-06 12:15:00|17605.3|17603.3|17599.3|17597.3|17607.3|17605.3|17594.3|17592.3|931
1707222000000|2024-02-06 12:20:00|17599.4|17597.4|17590.4|17588.4|17599.4|17597.4|17585|17583|1537
1707222300000|2024-02-06 12:25:00|17590.8|17588.8|17588.5|17586.5|17595|17593|17583.1|17581.1|1184
1707222600000|2024-02-06 12:30:00|17588.6|17586.6|17594.4|17592.4|17595.8|17593.8|17588.1|17586.1|917
1707222900000|2024-02-06 12:35:00|17594.3|17592.3|17602.5|17600.5|17602.5|17600.5|17591.5|17589.5|748
1707223200000|2024-02-06 12:40:00|17603.5|17601.5|17615.5|17613.5|17615.5|17613.5|17603|17601|1430
1707223500000|2024-02-06 12:45:00|17615.6|17613.6|17612.9|17610.9|17619.6|17617.6|17609.4|17607.4|1306
1707223800000|2024-02-06 12:50:00|17612.8|17610.8|17615.3|17613.3|17619.6|17617.6|17612.3|17610.3|783
1707224100000|2024-02-06 12:55:00|17615.1|17613.1|17617.4|17615.4|17617.5|17615.5|17612.4|17610.4|526
1707224400000|2024-02-06 13:00:00|17617.3|17615.3|17626.4|17624.4|17626.5|17624.5|17613.3|17611.3|1327
1707224700000|2024-02-06 13:05:00|17626|17624|17633.5|17631.5|17634.1|17632.1|17625.8|17623.8|1467
1707225000000|2024-02-06 13:10:00|17633.6|17631.6|17640|17638|17640.4|17638.4|17632.3|17630.3|1114
1707225300000|2024-02-06 13:15:00|17640.3|17638.3|17646.5|17644.5|17646.9|17644.9|17640.3|17638.3|1455
1707225600000|2024-02-06 13:20:00|17646.4|17644.4|17649.4|17647.4|17652.1|17650.1|17641.8|17639.8|1622
1707225900000|2024-02-06 13:25:00|17649.5|17647.5|17643.3|17641.3|17649.8|17647.8|17643.1|17641.1|967
1707226200000|2024-02-06 13:30:00|17643.1|17641.1|17642|17640|17648.5|17646.5|17639.4|17637.4|1190
1707226500000|2024-02-06 13:35:00|17642.1|17640.1|17640|17638|17650.4|17648.4|17639.9|17637.9|1130
1707226800000|2024-02-06 13:40:00|17639.8|17637.8|17644|17642|17645.9|17643.9|17638.9|17636.9|833
1707227100000|2024-02-06 13:45:00|17643.8|17641.8|17651|17649|17651.9|17649.9|17643.8|17641.8|1296
1707227400000|2024-02-06 13:50:00|17650.9|17648.9|17650.5|17648.5|17656.8|17654.8|17648.4|17646.4|1447
1707227700000|2024-02-06 13:55:00|17650.6|17648.6|17648.8|17646.8|17654.9|17652.9|17647.6|17645.6|1000
1707228000000|2024-02-06 14:00:00|17649|17647|17659.3|17657.3|17659.3|17657.3|17648.8|17646.8|1357
1707228300000|2024-02-06 14:05:00|17659.4|17657.4|17652.3|17650.3|17662.8|17660.8|17650.3|17648.3|1692
1707228600000|2024-02-06 14:10:00|17652.4|17650.4|17660.1|17658.1|17661.6|17659.6|17651.3|17649.3|1237
1707228900000|2024-02-06 14:15:00|17660.3|17658.3|17660.8|17658.8|17662.6|17660.6|17656.5|17654.5|994
1707229200000|2024-02-06 14:20:00|17660.6|17658.6|17662.5|17660.5|17664.4|17662.4|17658.8|17656.8|1081
1707229500000|2024-02-06 14:25:00|17662.3|17660.3|17653|17651|17662.3|17660.3|17650.1|17648.1|2587
1707229800000|2024-02-06 14:30:00|17652.5|17651.5|17641|17640|17679.1|17678.1|17632.6|17631.6|20040
1707230100000|2024-02-06 14:35:00|17641.1|17640.1|17627.1|17626.1|17641.3|17640.3|17613.9|17612.9|15828
1707230400000|2024-02-06 14:40:00|17626.8|17625.8|17638|17637|17643.8|17642.8|17616.5|17615.5|11721
1707230700000|2024-02-06 14:45:00|17637.8|17636.8|17614.9|17613.9|17643.8|17642.8|17595.5|17594.5|15397
1707231000000|2024-02-06 14:50:00|17614.7|17613.7|17601.7|17600.7|17618.4|17617.4|17576.4|17575.4|15214
1707231300000|2024-02-06 14:55:00|17602.2|17601.2|17570.6|17569.6|17603.2|17602.2|17568.5|17567.5|10966
1707231600000|2024-02-06 15:00:00|17570.7|17569.7|17553.7|17552.7|17570.7|17569.7|17541.4|17540.4|16148
1707231900000|2024-02-06 15:05:00|17553.9|17552.9|17545.6|17544.6|17562.6|17561.6|17543.2|17542.2|9943
1707232200000|2024-02-06 15:10:00|17545.7|17544.7|17546.9|17545.9|17547.5|17546.5|17525.5|17524.5|10698
1707232500000|2024-02-06 15:15:00|17546.6|17545.6|17569.2|17568.2|17573.1|17572.1|17542.1|17541.1|9804
1707232800000|2024-02-06 15:20:00|17569.1|17568.1|17529|17528|17574.9|17573.9|17526.3|17525.3|11626
1707233100000|2024-02-06 15:25:00|17528.8|17527.8|17535|17534|17538.8|17537.8|17510|17509|12437
1707233400000|2024-02-06 15:30:00|17535.2|17534.2|17554.8|17553.8|17557.2|17556.2|17530.8|17529.8|7509
1707233700000|2024-02-06 15:35:00|17554.5|17553.5|17546.5|17545.5|17569.2|17568.2|17545.2|17544.2|8558
1707234000000|2024-02-06 15:40:00|17546.4|17545.4|17544.7|17543.7|17558.3|17557.3|17529.9|17528.9|7056
1707234300000|2024-02-06 15:45:00|17544.8|17543.8|17537.9|17536.9|17559.9|17558.9|17534.3|17533.3|6358
1707234600000|2024-02-06 15:50:00|17537.8|17536.8|17544.3|17543.3|17550.2|17549.2|17523.3|17522.3|7215
1707234900000|2024-02-06 15:55:00|17545.2|17544.2|17549.5|17548.5|17557.8|17556.8|17544.2|17543.2|5526
1707235200000|2024-02-06 16:00:00|17549.8|17548.8|17547.5|17546.5|17554.8|17553.8|17537.9|17536.9|4587
1707235500000|2024-02-06 16:05:00|17547.7|17546.7|17554.3|17553.3|17570.8|17569.8|17544.5|17543.5|6296
1707235800000|2024-02-06 16:10:00|17554.5|17553.5|17539|17538|17563.7|17562.7|17533.9|17532.9|6325
1707236100000|2024-02-06 16:15:00|17538.8|17537.8|17556.8|17555.8|17557.2|17556.2|17535.5|17534.5|5810
1707236400000|2024-02-06 16:20:00|17557|17556|17561.5|17560.5|17564.8|17563.8|17548|17547|5424
1707236700000|2024-02-06 16:25:00|17561.3|17560.3|17567.2|17566.2|17569.2|17568.2|17555.8|17554.8|4423
1707237000000|2024-02-06 16:30:00|17567|17566|17563|17562|17574.5|17573.5|17559.4|17558.4|4682
1707237300000|2024-02-06 16:35:00|17562.9|17561.9|17555.3|17554.3|17563.7|17562.7|17542.8|17541.8|5188
1707237600000|2024-02-06 16:40:00|17556.2|17555.2|17540.2|17539.2|17557.2|17556.2|17537.2|17536.2|5605
1707237900000|2024-02-06 16:45:00|17539.8|17538.8|17506.2|17505.2|17540.4|17539.4|17498.6|17497.6|11598
1707238200000|2024-02-06 16:50:00|17505.8|17504.8|17506.2|17505.2|17514.9|17513.9|17490.6|17489.6|7805
1707238500000|2024-02-06 16:55:00|17506.1|17505.1|17498.9|17497.9|17511.4|17510.4|17497.8|17496.8|4809
1707238800000|2024-02-06 17:00:00|17499.2|17498.2|17497.4|17496.4|17509.7|17508.7|17485.1|17484.1|9100
1707239100000|2024-02-06 17:05:00|17497.6|17496.6|17501.9|17500.9|17506.8|17505.8|17492.2|17491.2|4401
1707239400000|2024-02-06 17:10:00|17502.1|17501.1|17485.4|17484.4|17507.1|17506.1|17483.3|17482.3|5824
1707239700000|2024-02-06 17:15:00|17485.3|17484.3|17492.4|17491.4|17503.8|17502.8|17484.9|17483.9|4812
1707240000000|2024-02-06 17:20:00|17492.6|17491.6|17486.2|17485.2|17492.6|17491.6|17473.7|17472.7|6329
1707240300000|2024-02-06 17:25:00|17486.4|17485.4|17516.4|17515.4|17517.2|17516.2|17483.3|17482.3|7396
1707240600000|2024-02-06 17:30:00|17516.7|17515.7|17505.2|17504.2|17520.2|17519.2|17493.1|17492.1|7094
1707240900000|2024-02-06 17:35:00|17505.1|17504.1|17520.4|17519.4|17520.7|17519.7|17501.2|17500.2|3537
1707241200000|2024-02-06 17:40:00|17520.7|17519.7|17526.2|17525.2|17528.3|17527.3|17514.3|17513.3|4300
1707241500000|2024-02-06 17:45:00|17525.9|17524.9|17503.7|17502.7|17526.1|17525.1|17499.9|17498.9|4950
1707241800000|2024-02-06 17:50:00|17503.8|17502.8|17501.3|17500.3|17516.6|17515.6|17500.4|17499.4|3687
1707242100000|2024-02-06 17:55:00|17501.2|17500.2|17503.9|17502.9|17519.2|17518.2|17501.1|17500.1|3200
1707242400000|2024-02-06 18:00:00|17503|17502|17519.5|17518.5|17519.9|17518.9|17499.7|17498.7|3640
1707242700000|2024-02-06 18:05:00|17519.7|17518.7|17519.8|17518.8|17527|17526|17517.8|17516.8|3872
1707243000000|2024-02-06 18:10:00|17520|17519|17507.3|17506.3|17521.3|17520.3|17501.4|17500.4|4227
1707243300000|2024-02-06 18:15:00|17507.4|17506.4|17506.8|17505.8|17525|17524|17504.5|17503.5|3664
1707243600000|2024-02-06 18:20:00|17506.7|17505.7|17504.3|17503.3|17514.3|17513.3|17502.3|17501.3|2705
1707243900000|2024-02-06 18:25:00|17504.4|17503.4|17520.5|17519.5|17522.4|17521.4|17502.7|17501.7|2452
1707244200000|2024-02-06 18:30:00|17520.7|17519.7|17524.8|17523.8|17532.9|17531.9|17515.8|17514.8|4810
1707244500000|2024-02-06 18:35:00|17524.9|17523.9|17538.7|17537.7|17543.2|17542.2|17522.9|17521.9|4115
1707244800000|2024-02-06 18:40:00|17538.5|17537.5|17536.9|17535.9|17543.8|17542.8|17526.9|17525.9|3776
1707245100000|2024-02-06 18:45:00|17536.8|17535.8|17537.8|17536.8|17542.5|17541.5|17528|17527|3561
1707245400000|2024-02-06 18:50:00|17537.7|17536.7|17530.5|17529.5|17538.5|17537.5|17529.7|17528.7|2131
1707245700000|2024-02-06 18:55:00|17530.7|17529.7|17542.4|17541.4|17544.4|17543.4|17529|17528|2746
1707246000000|2024-02-06 19:00:00|17542.3|17541.3|17532.8|17531.8|17543.9|17542.9|17524.8|17523.8|4319
1707246300000|2024-02-06 19:05:00|17532.9|17531.9|17494.3|17493.3|17535.2|17534.2|17491.8|17490.8|7676
1707246600000|2024-02-06 19:10:00|17494.5|17493.5|17482.5|17481.5|17495.7|17494.7|17479.2|17478.2|5691
1707246900000|2024-02-06 19:15:00|17482.7|17481.7|17486.3|17485.3|17490.2|17489.2|17474.3|17473.3|5071
1707247200000|2024-02-06 19:20:00|17486|17485|17501.8|17500.8|17506.8|17505.8|17483.5|17482.5|4902
1707247500000|2024-02-06 19:25:00|17501.7|17500.7|17505.8|17504.8|17510.3|17509.3|17497|17496|3522
1707247800000|2024-02-06 19:30:00|17506.2|17505.2|17517.9|17516.9|17522.3|17521.3|17505.3|17504.3|3629
1707248100000|2024-02-06 19:35:00|17518.3|17517.3|17511.4|17510.4|17523.3|17522.3|17503.5|17502.5|4235
1707248400000|2024-02-06 19:40:00|17511.5|17510.5|17524.9|17523.9|17526.8|17525.8|17505.4|17504.4|3834
1707248700000|2024-02-06 19:45:00|17524.8|17523.8|17536.1|17535.1|17538.1|17537.1|17523.6|17522.6|3687
1707249000000|2024-02-06 19:50:00|17536|17535|17539.8|17538.8|17540.3|17539.3|17529|17528|3399
1707249300000|2024-02-06 19:55:00|17539.6|17538.6|17551.1|17550.1|17555.3|17554.3|17538.4|17537.4|4760
1707249600000|2024-02-06 20:00:00|17551|17550|17552.1|17551.1|17557.4|17556.4|17547.1|17546.1|4051
1707249900000|2024-02-06 20:05:00|17552.3|17551.3|17557.9|17556.9|17568.3|17567.3|17552.3|17551.3|5540
1707250200000|2024-02-06 20:10:00|17558.1|17557.1|17561.3|17560.3|17563.3|17562.3|17552.5|17551.5|3029
1707250500000|2024-02-06 20:15:00|17561.4|17560.4|17554|17553|17564.3|17563.3|17545.5|17544.5|3772
1707250800000|2024-02-06 20:20:00|17554.6|17553.6|17549.6|17548.6|17560.5|17559.5|17546.3|17545.3|2964
1707251100000|2024-02-06 20:25:00|17549.5|17548.5|17550.6|17549.6|17558.6|17557.6|17544.9|17543.9|2821
1707251400000|2024-02-06 20:30:00|17550.9|17549.9|17529.6|17528.6|17552.8|17551.8|17519.8|17518.8|6054
1707251700000|2024-02-06 20:35:00|17529.5|17528.5|17518.6|17517.6|17533.5|17532.5|17514.8|17513.8|4509
1707252000000|2024-02-06 20:40:00|17517.4|17516.4|17525|17524|17531|17530|17516.1|17515.1|3461
1707252300000|2024-02-06 20:45:00|17526|17525|17538.7|17537.7|17540.9|17539.9|17519.6|17518.6|4615
1707252600000|2024-02-06 20:50:00|17538.9|17537.9|17549.2|17548.2|17552.4|17551.4|17534.5|17533.5|6189
1707252900000|2024-02-06 20:55:00|17549.1|17548.1|17576|17575|17577.7|17576.7|17548.2|17547.2|16243
1707253200000|2024-02-06 21:00:00|17575.5|17574.5|17562.1|17560.1|17582.4|17580.4|17562|17560|7043
1707253500000|2024-02-06 21:05:00|17562|17560|17562.4|17560.4|17566.9|17564.9|17559.9|17557.9|1966
1707253800000|2024-02-06 21:10:00|17562.2|17560.2|17559.7|17557.7|17563.4|17561.4|17558.4|17556.4|1222
1707254100000|2024-02-06 21:15:00|17559.6|17557.6|17557.1|17555.1|17561.1|17559.1|17555.9|17553.9|541
1707254400000|2024-02-06 21:20:00|17557|17555|17565.4|17563.4|17566.7|17564.7|17556.7|17554.7|563
1707254700000|2024-02-06 21:25:00|17565.2|17563.2|17562.9|17560.9|17566.4|17564.4|17561.6|17559.6|326
1707255000000|2024-02-06 21:30:00|17562.6|17560.6|17564.4|17562.4|17565.6|17563.6|17562.6|17560.6|431
1707255300000|2024-02-06 21:35:00|17564.2|17562.2|17564.5|17562.5|17566|17564|17563.9|17561.9|307
1707255600000|2024-02-06 21:40:00|17563.9|17561.9|17560.6|17558.6|17564.1|17562.1|17560.2|17558.2|366
1707255900000|2024-02-06 21:45:00|17560.5|17558.5|17563.2|17561.2|17563.5|17561.5|17560.5|17558.5|405
1707256200000|2024-02-06 21:50:00|17563.1|17561.1|17559.4|17557.4|17563.1|17561.1|17559.4|17557.4|263
1707256500000|2024-02-06 21:55:00|17559.5|17557.5|17566.2|17561.2|17566.3|17563.6|17558.1|17556.1|468
1707256800000|2024-02-06 22:00:00|17565.9|17560.9|17566.4|17561.4|17566.5|17561.5|17565.6|17560.6|0
1707257100000|2024-02-06 22:05:00|17566.3|17561.3|17565.6|17560.6|17566.5|17561.5|17565.1|17560.1|0
1707257400000|2024-02-06 22:10:00|17565.4|17560.4|17567.6|17562.6|17567.7|17562.7|17565.2|17560.2|0
1707257700000|2024-02-06 22:15:00|17567.5|17562.5|17566.5|17561.5|17567.6|17562.6|17565.8|17560.8|0
1707258000000|2024-02-06 22:20:00|17566.7|17561.7|17567.4|17562.4|17567.4|17562.4|17566.7|17561.7|0
1707258300000|2024-02-06 22:25:00|17567.1|17562.1|17568|17563|17568.2|17563.2|17567.1|17562.1|0
1707258600000|2024-02-06 22:30:00|17567.9|17562.9|17568.2|17563.2|17568.3|17563.3|17567.9|17562.9|0
1707258900000|2024-02-06 22:35:00|17568.3|17563.3|17568.8|17563.8|17568.9|17563.9|17567.2|17562.2|0
1707259200000|2024-02-06 22:40:00|17568.6|17563.6|17567.9|17562.9|17568.6|17563.6|17567.6|17562.6|0
1707259500000|2024-02-06 22:45:00|17566.3|17561.3|17565|17560|17567.2|17562.2|17565|17560|0
1707259800000|2024-02-06 22:50:00|17565.6|17560.6|17562.2|17557.2|17565.6|17560.6|17561.7|17556.7|0
1707260100000|2024-02-06 22:55:00|17562.1|17557.1|17562.8|17557.8|17564|17559|17562|17557|0
1707260400000|2024-02-06 23:00:00|17564.9|17562.9|17573.5|17571.5|17574.1|17572.1|17563.9|17561.9|576
1707260700000|2024-02-06 23:05:00|17573.4|17571.4|17574.6|17572.6|17575.2|17573.2|17571.7|17569.7|361
1707261000000|2024-02-06 23:10:00|17574.9|17572.9|17576.9|17574.9|17579.7|17577.7|17574.7|17572.7|326
1707261300000|2024-02-06 23:15:00|17577|17575|17577|17575|17579|17577|17574.4|17572.4|573
1707261600000|2024-02-06 23:20:00|17577.1|17575.1|17575.6|17573.6|17579|17577|17574.6|17572.6|522
1707261900000|2024-02-06 23:25:00|17575.5|17573.5|17573.9|17571.9|17575.6|17573.6|17572.5|17570.5|206
1707262200000|2024-02-06 23:30:00|17574|17572|17575.6|17573.6|17577.5|17575.5|17573.2|17571.2|251
1707262500000|2024-02-06 23:35:00|17575.4|17573.4|17577.6|17575.6|17578.6|17576.6|17572.7|17570.7|273
1707262800000|2024-02-06 23:40:00|17577.5|17575.5|17574.1|17572.1|17578.4|17576.4|17573.9|17571.9|177
1707263100000|2024-02-06 23:45:00|17574|17572|17569.4|17567.4|17575.1|17573.1|17569.4|17567.4|319
1707263400000|2024-02-06 23:50:00|17569.2|17567.2|17569.5|17567.5|17573.2|17571.2|17569|17567|206
1707263700000|2024-02-06 23:55:00|17569.4|17567.4|17569.2|17567.2|17570|17568|17566.7|17564.7|218
1707264000000|2024-02-07 00:00:00|17569.1|17567.1|17564.9|17562.9|17573|17571|17563|17561|462
1707264300000|2024-02-07 00:05:00|17565|17563|17567.5|17565.5|17568.1|17566.1|17562.5|17560.5|342
1707264600000|2024-02-07 00:10:00|17567.4|17565.4|17568.9|17566.9|17570.5|17568.5|17567.4|17565.4|153
1707264900000|2024-02-07 00:15:00|17568.7|17566.7|17571.2|17569.2|17572.1|17570.1|17566.5|17564.5|163
1707265200000|2024-02-07 00:20:00|17571.1|17569.1|17575.9|17573.9|17576.6|17574.6|17570.9|17568.9|370
1707265500000|2024-02-07 00:25:00|17576|17574|17575.1|17573.1|17576|17574|17573.7|17571.7|175
1707265800000|2024-02-07 00:30:00|17575.2|17573.2|17575.2|17573.2|17577.7|17575.7|17574.5|17572.5|130
1707266100000|2024-02-07 00:35:00|17575|17573|17574.4|17572.4|17575.4|17573.4|17572.9|17570.9|163
1707266400000|2024-02-07 00:40:00|17574.2|17572.2|17573.1|17571.1|17575.5|17573.5|17572.6|17570.6|80
1707266700000|2024-02-07 00:45:00|17573|17571|17571.9|17569.9|17574.6|17572.6|17571.9|17569.9|96
1707267000000|2024-02-07 00:50:00|17571.7|17569.7|17573.4|17571.4|17573.5|17571.5|17568.2|17566.2|273
1707267300000|2024-02-07 00:55:00|17573.5|17571.5|17575.5|17573.5|17576.5|17574.5|17573.5|17571.5|193
1707267600000|2024-02-07 01:00:00|17575.9|17573.9|17583.4|17581.4|17584|17582|17575.1|17573.1|486
1707267900000|2024-02-07 01:05:00|17587.4|17585.4|17618|17616|17619.4|17617.4|17587.4|17585.4|2207
1707268200000|2024-02-07 01:10:00|17617.9|17615.9|17618.1|17616.1|17623|17621|17614.5|17612.5|950
1707268500000|2024-02-07 01:15:00|17618|17616|17616.1|17614.1|17621.1|17619.1|17612.6|17610.6|499
1707268800000|2024-02-07 01:20:00|17616|17614|17627|17625|17628.4|17626.4|17615|17613|852
1707269100000|2024-02-07 01:25:00|17627.1|17625.1|17618.6|17616.6|17627.7|17625.7|17616.7|17614.7|563
1707269400000|2024-02-07 01:30:00|17618.5|17616.5|17623.5|17621.5|17626.4|17624.4|17617.1|17615.1|588
1707269700000|2024-02-07 01:35:00|17623.4|17621.4|17624.7|17622.7|17628.5|17626.5|17622.4|17620.4|501
1707270000000|2024-02-07 01:40:00|17624.6|17622.6|17620.5|17618.5|17625.9|17623.9|17620.5|17618.5|238
1707270300000|2024-02-07 01:45:00|17620.4|17618.4|17619.9|17617.9|17621.5|17619.5|17618.6|17616.6|246
1707270600000|2024-02-07 01:50:00|17619.6|17617.6|17606.9|17604.9|17621|17619|17606.4|17604.4|839
1707270900000|2024-02-07 01:55:00|17606.7|17604.7|17603.5|17601.5|17606.9|17604.9|17599.9|17597.9|658
1707271200000|2024-02-07 02:00:00|17603.4|17601.4|17606.6|17604.6|17607|17605|17601.5|17599.5|510
1707271500000|2024-02-07 02:05:00|17606.9|17604.9|17603.6|17601.6|17606.9|17604.9|17603|17601|278
1707271800000|2024-02-07 02:10:00|17603.5|17601.5|17602.6|17600.6|17605.9|17603.9|17602.4|17600.4|212
1707272100000|2024-02-07 02:15:00|17602.5|17600.5|17603.5|17601.5|17605.9|17603.9|17602.1|17600.1|170
1707272400000|2024-02-07 02:20:00|17603.4|17601.4|17600.1|17598.1|17605.4|17603.4|17599.2|17597.2|229
1707272700000|2024-02-07 02:25:00|17600|17598|17601.6|17599.6|17602.6|17600.6|17597.7|17595.7|339
1707273000000|2024-02-07 02:30:00|17601.7|17599.7|17599.1|17597.1|17601.9|17599.9|17598.7|17596.7|218
1707273300000|2024-02-07 02:35:00|17595.4|17593.4|17597.2|17595.2|17597.9|17595.9|17592.2|17590.2|725
1707273600000|2024-02-07 02:40:00|17597.4|17595.4|17595.1|17593.1|17600|17598|17593|17591|248
1707273900000|2024-02-07 02:45:00|17595.2|17593.2|17595.6|17593.6|17597.5|17595.5|17594.4|17592.4|116
1707274200000|2024-02-07 02:50:00|17595.7|17593.7|17597.9|17595.9|17599.7|17597.7|17595|17593|232
1707274500000|2024-02-07 02:55:00|17597.7|17595.7|17603.5|17601.5|17603.6|17601.6|17597.2|17595.2|312
1707274800000|2024-02-07 03:00:00|17603.6|17601.6|17599.5|17597.5|17606.5|17604.5|17599.4|17597.4|282
1707275100000|2024-02-07 03:05:00|17599.4|17597.4|17599.2|17597.2|17602.4|17600.4|17597.7|17595.7|197
1707275400000|2024-02-07 03:10:00|17599.1|17597.1|17598.6|17596.6|17599.7|17597.7|17596.5|17594.5|156
1707275700000|2024-02-07 03:15:00|17598.5|17596.5|17599.2|17597.2|17599.5|17597.5|17595.2|17593.2|172
1707276000000|2024-02-07 03:20:00|17599.4|17597.4|17597.1|17595.1|17599.5|17597.5|17596|17594|110
1707276300000|2024-02-07 03:25:00|17597|17595|17596.4|17594.4|17597|17595|17592.9|17590.9|171
1707276600000|2024-02-07 03:30:00|17596.1|17594.1|17593.6|17591.6|17596.1|17594.1|17591.1|17589.1|164
1707276900000|2024-02-07 03:35:00|17593.5|17591.5|17589.4|17587.4|17594.4|17592.4|17589.4|17587.4|205
1707277200000|2024-02-07 03:40:00|17589.5|17587.5|17588.6|17586.6|17591.4|17589.4|17586.2|17584.2|509
1707277500000|2024-02-07 03:45:00|17588.7|17586.7|17586.5|17584.5|17589.4|17587.4|17584.5|17582.5|333
1707277800000|2024-02-07 03:50:00|17586.4|17584.4|17583.9|17581.9|17586.9|17584.9|17581.1|17579.1|412
1707278100000|2024-02-07 03:55:00|17583.7|17581.7|17578.1|17576.1|17584.6|17582.6|17578|17576|399
1707278400000|2024-02-07 04:00:00|17578.2|17576.2|17577.1|17575.1|17580|17578|17575.4|17573.4|790
1707278700000|2024-02-07 04:05:00|17577.2|17575.2|17576.6|17574.6|17577.6|17575.6|17571.7|17569.7|460
1707279000000|2024-02-07 04:10:00|17576.5|17574.5|17574|17572|17578.6|17576.6|17573.6|17571.6|284
1707279300000|2024-02-07 04:15:00|17573.9|17571.9|17579.2|17577.2|17580.1|17578.1|17573.6|17571.6|262
1707279600000|2024-02-07 04:20:00|17579.1|17577.1|17576.9|17574.9|17580.6|17578.6|17576.4|17574.4|173
1707279900000|2024-02-07 04:25:00|17577|17575|17580.6|17578.6|17580.6|17578.6|17577|17575|95
1707280200000|2024-02-07 04:30:00|17580.5|17578.5|17579.5|17577.5|17581|17579|17578.4|17576.4|114
1707280500000|2024-02-07 04:35:00|17579.4|17577.4|17580.9|17578.9|17581|17579|17576.1|17574.1|208
1707280800000|2024-02-07 04:40:00|17580.7|17578.7|17580.2|17578.2|17581.5|17579.5|17578.9|17576.9|79
1707281100000|2024-02-07 04:45:00|17580.5|17578.5|17577.4|17575.4|17581.6|17579.6|17576.6|17574.6|195
1707281400000|2024-02-07 04:50:00|17577.1|17575.1|17576|17574|17577.6|17575.6|17575.7|17573.7|110
1707281700000|2024-02-07 04:55:00|17575.7|17573.7|17575.9|17573.9|17577.7|17575.7|17574.7|17572.7|129
1707282000000|2024-02-07 05:00:00|17575.7|17573.7|17575.2|17573.2|17577.5|17575.5|17573.1|17571.1|184
1707282300000|2024-02-07 05:05:00|17575.1|17573.1|17574.5|17572.5|17576.9|17574.9|17570.1|17568.1|416
1707282600000|2024-02-07 05:10:00|17574.4|17572.4|17576.2|17574.2|17576.5|17574.5|17573.9|17571.9|166
1707282900000|2024-02-07 05:15:00|17576.1|17574.1|17579.6|17577.6|17580.6|17578.6|17575.7|17573.7|208
1707283200000|2024-02-07 05:20:00|17579.5|17577.5|17578.4|17576.4|17580.1|17578.1|17577.7|17575.7|164
1707283500000|2024-02-07 05:25:00|17578.5|17576.5|17579.2|17577.2|17580.4|17578.4|17578.4|17576.4|98
1707283800000|2024-02-07 05:30:00|17579.1|17577.1|17572.7|17570.7|17581.5|17579.5|17571.2|17569.2|427
1707284100000|2024-02-07 05:35:00|17572.6|17570.6|17573|17571|17573.9|17571.9|17570.4|17568.4|199
1707284400000|2024-02-07 05:40:00|17573.1|17571.1|17575.1|17573.1|17576.2|17574.2|17570.1|17568.1|272
1707284700000|2024-02-07 05:45:00|17575.4|17573.4|17579.9|17577.9|17579.9|17577.9|17574.9|17572.9|201
1707285000000|2024-02-07 05:50:00|17580|17578|17579.4|17577.4|17582.2|17580.2|17578.9|17576.9|161
1707285300000|2024-02-07 05:55:00|17579.2|17577.2|17581|17579|17581.1|17579.1|17577.6|17575.6|104
1707285600000|2024-02-07 06:00:00|17581.1|17579.1|17578.2|17576.2|17581.1|17579.1|17575|17573|158
1707285900000|2024-02-07 06:05:00|17578.1|17576.1|17578.1|17576.1|17578.4|17576.4|17573.7|17571.7|112
1707286200000|2024-02-07 06:10:00|17577.5|17575.5|17575.9|17573.9|17577.9|17575.9|17574.4|17572.4|103
1707286500000|2024-02-07 06:15:00|17575.7|17573.7|17576.6|17574.6|17577.7|17575.7|17573.7|17571.7|106
1707286800000|2024-02-07 06:20:00|17576.5|17574.5|17577.9|17575.9|17578.2|17576.2|17574.2|17572.2|99
1707287100000|2024-02-07 06:25:00|17577.6|17575.6|17557.4|17555.4|17577.6|17575.6|17554.4|17552.4|1012
1707287400000|2024-02-07 06:30:00|17557.5|17555.5|17555|17553|17557.9|17555.9|17547|17545|1356
1707287700000|2024-02-07 06:35:00|17555.1|17553.1|17563.2|17561.2|17563.2|17561.2|17554.4|17552.4|546
1707288000000|2024-02-07 06:40:00|17562.9|17560.9|17560.2|17558.2|17564.5|17562.5|17558.7|17556.7|261
1707288300000|2024-02-07 06:45:00|17560.4|17558.4|17563.7|17561.7|17564.2|17562.2|17560|17558|141
1707288600000|2024-02-07 06:50:00|17563.5|17561.5|17561.5|17559.5|17566.9|17564.9|17559.1|17557.1|287
1707288900000|2024-02-07 06:55:00|17561.6|17559.6|17565.2|17563.2|17566.7|17564.7|17560.5|17558.5|167
1707289200000|2024-02-07 07:00:00|17565.5|17563.5|17564.9|17562.9|17569.4|17567.4|17562.4|17560.4|631
1707289500000|2024-02-07 07:05:00|17565|17563|17560.2|17558.2|17567.7|17565.7|17559.7|17557.7|363
1707289800000|2024-02-07 07:10:00|17560.5|17558.5|17560.2|17558.2|17564.6|17562.6|17558.6|17556.6|266
1707290100000|2024-02-07 07:15:00|17560.4|17558.4|17562.7|17560.7|17564.4|17562.4|17557.9|17555.9|265
1707290400000|2024-02-07 07:20:00|17562.9|17560.9|17556.2|17554.2|17566.5|17564.5|17556.2|17554.2|452
1707290700000|2024-02-07 07:25:00|17556.4|17554.4|17561.7|17559.7|17566.9|17564.9|17555.7|17553.7|350
1707291000000|2024-02-07 07:30:00|17561.6|17559.6|17552.7|17550.7|17561.6|17559.6|17549.7|17547.7|560
1707291300000|2024-02-07 07:35:00|17552.6|17550.6|17555.1|17553.1|17555.2|17553.2|17549.6|17547.6|375
1707291600000|2024-02-07 07:40:00|17555|17553|17552.1|17550.1|17555.6|17553.6|17552|17550|258
1707291900000|2024-02-07 07:45:00|17552.2|17550.2|17553.2|17551.2|17554.6|17552.6|17549.1|17547.1|335
1707292200000|2024-02-07 07:50:00|17553.1|17551.1|17556|17554|17557.5|17555.5|17550.4|17548.4|319
1707292500000|2024-02-07 07:55:00|17556.1|17554.1|17557.7|17555.7|17558|17556|17554.2|17552.2|167
1707292800000|2024-02-07 08:00:00|17557.9|17555.9|17562.1|17560.1|17563.7|17561.7|17555|17553|690
1707293100000|2024-02-07 08:05:00|17562.2|17560.2|17561.9|17559.9|17562.7|17560.7|17554.7|17552.7|679
1707293400000|2024-02-07 08:10:00|17561.7|17559.7|17559.5|17557.5|17564.4|17562.4|17556.9|17554.9|393
1707293700000|2024-02-07 08:15:00|17559.6|17557.6|17561.6|17559.6|17565.1|17563.1|17558.7|17556.7|487
1707294000000|2024-02-07 08:20:00|17561.5|17559.5|17555.2|17553.2|17562.2|17560.2|17553.7|17551.7|334
1707294300000|2024-02-07 08:25:00|17555.1|17553.1|17563.2|17561.2|17563.2|17561.2|17555.1|17553.1|290
1707294600000|2024-02-07 08:30:00|17563.4|17561.4|17564.9|17562.9|17565.4|17563.4|17561.2|17559.2|292
1707294900000|2024-02-07 08:35:00|17565|17563|17566.9|17564.9|17569.6|17567.6|17563.6|17561.6|382
1707295200000|2024-02-07 08:40:00|17566.7|17564.7|17567.9|17565.9|17570.4|17568.4|17566.4|17564.4|286
1707295500000|2024-02-07 08:45:00|17568.7|17566.7|17571.4|17569.4|17571.5|17569.5|17565|17563|379
1707295800000|2024-02-07 08:50:00|17571.5|17569.5|17573.1|17571.1|17573.2|17571.2|17569.4|17567.4|356
1707296100000|2024-02-07 08:55:00|17573|17571|17573.1|17571.1|17574.4|17572.4|17571.2|17569.2|238
1707296400000|2024-02-07 09:00:00|17573.4|17571.4|17569|17567|17574|17572|17567.7|17565.7|521
1707296700000|2024-02-07 09:05:00|17568.9|17566.9|17567.4|17565.4|17569.9|17567.9|17565.5|17563.5|409
1707297000000|2024-02-07 09:10:00|17567.5|17565.5|17572.9|17570.9|17574.5|17572.5|17566.4|17564.4|397
1707297300000|2024-02-07 09:15:00|17572.6|17570.6|17576.6|17574.6|17579.4|17577.4|17570.6|17568.6|819
1707297600000|2024-02-07 09:20:00|17576.7|17574.7|17588.9|17586.9|17589.6|17587.6|17576.7|17574.7|952
1707297900000|2024-02-07 09:25:00|17589|17587|17584.5|17582.5|17591.7|17589.7|17584.4|17582.4|764
1707298200000|2024-02-07 09:30:00|17584.6|17582.6|17587.6|17585.6|17590.1|17588.1|17583.9|17581.9|389
1707298500000|2024-02-07 09:35:00|17587.5|17585.5|17583.1|17581.1|17587.5|17585.5|17580.5|17578.5|491
1707298800000|2024-02-07 09:40:00|17582.9|17580.9|17591.1|17589.1|17591.1|17589.1|17582.9|17580.9|481
1707299100000|2024-02-07 09:45:00|17591.2|17589.2|17586.9|17584.9|17593.6|17591.6|17585.7|17583.7|598
1707299400000|2024-02-07 09:50:00|17586.7|17584.7|17591.6|17589.6|17593.4|17591.4|17582.6|17580.6|620
1707299700000|2024-02-07 09:55:00|17591.5|17589.5|17591.2|17589.2|17593.1|17591.1|17587.9|17585.9|477
1707300000000|2024-02-07 10:00:00|17591|17589|17589|17587|17595.5|17593.5|17587.2|17585.2|525
1707300300000|2024-02-07 10:05:00|17589.5|17587.5|17593.1|17591.1|17594.2|17592.2|17587|17585|439
1707300600000|2024-02-07 10:10:00|17593|17591|17595.1|17593.1|17598.4|17596.4|17592.9|17590.9|462
1707300900000|2024-02-07 10:15:00|17595.5|17593.5|17595.7|17593.7|17597.2|17595.2|17591.9|17589.9|358
1707301200000|2024-02-07 10:20:00|17595.9|17593.9|17595.6|17593.6|17600.7|17598.7|17594.4|17592.4|468
1707301500000|2024-02-07 10:25:00|17595.7|17593.7|17595|17593|17597.6|17595.6|17594.2|17592.2|169
1707301800000|2024-02-07 10:30:00|17594.9|17592.9|17586.9|17584.9|17595.4|17593.4|17585.7|17583.7|539
1707302100000|2024-02-07 10:35:00|17586.7|17584.7|17581.6|17579.6|17586.7|17584.7|17579.2|17577.2|785
1707302400000|2024-02-07 10:40:00|17581.5|17579.5|17581.4|17579.4|17582.4|17580.4|17576|17574|543
1707302700000|2024-02-07 10:45:00|17581.2|17579.2|17576.9|17574.9|17582.5|17580.5|17576.4|17574.4|320
1707303000000|2024-02-07 10:50:00|17576.7|17574.7|17575.7|17573.7|17576.7|17574.7|17570.1|17568.1|612
1707303300000|2024-02-07 10:55:00|17575.9|17573.9|17579.1|17577.1|17582|17580|17575|17573|445
1707303600000|2024-02-07 11:00:00|17579.2|17577.2|17581.4|17579.4|17581.5|17579.5|17574.9|17572.9|396
1707303900000|2024-02-07 11:05:00|17581.5|17579.5|17583|17581|17584.6|17582.6|17577.5|17575.5|374
1707304200000|2024-02-07 11:10:00|17582.9|17580.9|17578.2|17576.2|17582.9|17580.9|17577.4|17575.4|278
1707304500000|2024-02-07 11:15:00|17578.1|17576.1|17582.1|17580.1|17582.6|17580.6|17577.7|17575.7|257
1707304800000|2024-02-07 11:20:00|17582|17580|17589|17587|17590.4|17588.4|17581.6|17579.6|490
1707305100000|2024-02-07 11:25:00|17588.9|17586.9|17595.1|17593.1|17597.5|17595.5|17588.9|17586.9|815
1707305400000|2024-02-07 11:30:00|17595|17593|17603.4|17601.4|17604.1|17602.1|17592.7|17590.7|872
1707305700000|2024-02-07 11:35:00|17603.6|17601.6|17602.1|17600.1|17605.1|17603.1|17598|17596|625
1707306000000|2024-02-07 11:40:00|17602|17600|17598.1|17596.1|17605.5|17603.5|17598.1|17596.1|591
1707306300000|2024-02-07 11:45:00|17597.9|17595.9|17597.7|17595.7|17599.9|17597.9|17593.4|17591.4|472
1707306600000|2024-02-07 11:50:00|17597.6|17595.6|17591.9|17589.9|17598.9|17596.9|17590.7|17588.7|385
1707306900000|2024-02-07 11:55:00|17592|17590|17598|17596|17598.7|17596.7|17590.9|17588.9|679
1707307200000|2024-02-07 12:00:00|17597.9|17595.9|17583.9|17581.9|17598.5|17596.5|17579.2|17577.2|1194
1707307500000|2024-02-07 12:05:00|17584.4|17582.4|17585|17583|17590.7|17588.7|17582.6|17580.6|662
1707307800000|2024-02-07 12:10:00|17584.7|17582.7|17590.4|17588.4|17591.4|17589.4|17584.4|17582.4|403
1707308100000|2024-02-07 12:15:00|17590.2|17588.2|17582.9|17580.9|17590.2|17588.2|17579.9|17577.9|491
1707308400000|2024-02-07 12:20:00|17583.1|17581.1|17574.1|17572.1|17585.4|17583.4|17570.7|17568.7|926
1707308700000|2024-02-07 12:25:00|17574.2|17572.2|17592.5|17590.5|17592.6|17590.6|17571.6|17569.6|1073
1707309000000|2024-02-07 12:30:00|17592.4|17590.4|17599.1|17597.1|17599.1|17597.1|17591.1|17589.1|1116
1707309300000|2024-02-07 12:35:00|17599.4|17597.4|17601.9|17599.9|17604.6|17602.6|17598|17596|877
1707309600000|2024-02-07 12:40:00|17602.1|17600.1|17611.9|17609.9|17616.1|17614.1|17601.1|17599.1|1519
1707309900000|2024-02-07 12:45:00|17611.7|17609.7|17623.4|17621.4|17623.9|17621.9|17611.6|17609.6|1714
1707310200000|2024-02-07 12:50:00|17623.1|17621.1|17625.4|17623.4|17627.9|17625.9|17622.1|17620.1|1449
1707310500000|2024-02-07 12:55:00|17625.2|17623.2|17626.1|17624.1|17627.7|17625.7|17621|17619|1346
1707310800000|2024-02-07 13:00:00|17626.2|17624.2|17638.6|17636.6|17638.9|17636.9|17622.6|17620.6|2373
1707311100000|2024-02-07 13:05:00|17639.1|17637.1|17645.1|17643.1|17646.6|17644.6|17637.5|17635.5|2134
1707311400000|2024-02-07 13:10:00|17645.9|17643.9|17648|17646|17649|17647|17642.4|17640.4|1786
1707311700000|2024-02-07 13:15:00|17647.9|17645.9|17647.9|17645.9|17652.7|17650.7|17647.4|17645.4|1685
1707312000000|2024-02-07 13:20:00|17647.7|17645.7|17638.5|17636.5|17648.4|17646.4|17636.5|17634.5|1861
1707312300000|2024-02-07 13:25:00|17638.4|17636.4|17652.1|17650.1|17654.4|17652.4|17637.2|17635.2|2035
1707312600000|2024-02-07 13:30:00|17652.4|17650.4|17649.4|17647.4|17663.6|17661.6|17648.6|17646.6|3131
1707312900000|2024-02-07 13:35:00|17649.2|17647.2|17650.9|17648.9|17658.4|17656.4|17644.9|17642.9|2097
1707313200000|2024-02-07 13:40:00|17651|17649|17658.2|17656.2|17658.6|17656.6|17649.9|17647.9|1809
1707313500000|2024-02-07 13:45:00|17658.4|17656.4|17656.4|17654.4|17660.7|17658.7|17652.4|17650.4|1472
1707313800000|2024-02-07 13:50:00|17656.5|17654.5|17649|17647|17657.9|17655.9|17647.9|17645.9|1582
1707314100000|2024-02-07 13:55:00|17648|17646|17652.5|17650.5|17655.8|17653.8|17647.8|17645.8|1192
1707314400000|2024-02-07 14:00:00|17652.8|17650.8|17665.8|17663.8|17670.4|17668.4|17650.8|17648.8|3406
1707314700000|2024-02-07 14:05:00|17665.6|17663.6|17675.1|17673.1|17675.9|17673.9|17665.5|17663.5|2738
1707315000000|2024-02-07 14:10:00|17675.3|17673.3|17674.5|17672.5|17679.3|17677.3|17671.6|17669.6|2005
1707315300000|2024-02-07 14:15:00|17674.4|17672.4|17676.5|17674.5|17678.8|17676.8|17672.4|17670.4|1605
1707315600000|2024-02-07 14:20:00|17676.4|17674.4|17687.3|17685.3|17687.9|17685.9|17676|17674|3158
1707315900000|2024-02-07 14:25:00|17687|17685|17689.3|17687.3|17695.5|17693.5|17682|17680|4352
1707316200000|2024-02-07 14:30:00|17689.4|17687.4|17666.3|17665.3|17693.5|17692.5|17660.8|17659.8|18368
1707316500000|2024-02-07 14:35:00|17667.3|17666.3|17644.8|17643.8|17677.5|17676.5|17641.5|17640.5|11995
1707316800000|2024-02-07 14:40:00|17644.5|17643.5|17647.1|17646.1|17660.5|17659.5|17638.9|17637.9|12714
1707317100000|2024-02-07 14:45:00|17647|17646|17673|17672|17677.1|17676.1|17636|17635|12381
1707317400000|2024-02-07 14:50:00|17673.1|17672.1|17655.8|17654.8|17683.9|17682.9|17655.3|17654.3|11475
1707317700000|2024-02-07 14:55:00|17656|17655|17662.1|17661.1|17663.4|17662.4|17634.6|17633.6|10255
1707318000000|2024-02-07 15:00:00|17662|17661|17643.8|17642.8|17669.8|17668.8|17639.9|17638.9|9040
1707318300000|2024-02-07 15:05:00|17643.9|17642.9|17671.8|17670.8|17676.5|17675.5|17640.1|17639.1|7916
1707318600000|2024-02-07 15:10:00|17671.9|17670.9|17721.1|17720.1|17726.9|17725.9|17671.8|17670.8|17548
1707318900000|2024-02-07 15:15:00|17721.3|17720.3|17721.8|17720.8|17738.4|17737.4|17716.5|17715.5|14239
1707319200000|2024-02-07 15:20:00|17720|17719|17749.3|17748.3|17749.6|17748.6|17718.3|17717.3|9096
1707319500000|2024-02-07 15:25:00|17749.8|17748.8|17777.6|17776.6|17779.6|17778.6|17741.4|17740.4|12743
1707319800000|2024-02-07 15:30:00|17777.4|17776.4|17773.8|17772.8|17781.8|17780.8|17756.5|17755.5|12388
1707320100000|2024-02-07 15:35:00|17774.3|17773.3|17759.1|17758.1|17775.4|17774.4|17750|17749|7755
1707320400000|2024-02-07 15:40:00|17759.6|17758.6|17765.6|17764.6|17771.5|17770.5|17749.1|17748.1|7164
1707320700000|2024-02-07 15:45:00|17766.3|17765.3|17771|17770|17775.5|17774.5|17760.4|17759.4|6235
1707321000000|2024-02-07 15:50:00|17770.9|17769.9|17761.5|17760.5|17787.8|17786.8|17758.3|17757.3|10288
1707321300000|2024-02-07 15:55:00|17761.4|17760.4|17746.1|17745.1|17762|17761|17743.8|17742.8|7907
1707321600000|2024-02-07 16:00:00|17746.3|17745.3|17736.9|17735.9|17749.3|17748.3|17722|17721|9745
1707321900000|2024-02-07 16:05:00|17737|17736|17752.8|17751.8|17756.9|17755.9|17730.8|17729.8|6714
1707322200000|2024-02-07 16:10:00|17752.5|17751.5|17759.1|17758.1|17765.8|17764.8|17750.6|17749.6|5947
1707322500000|2024-02-07 16:15:00|17759.6|17758.6|17743.8|17742.8|17763.5|17762.5|17737.8|17736.8|6156
1707322800000|2024-02-07 16:20:00|17743.9|17742.9|17725.1|17724.1|17745.8|17744.8|17722.8|17721.8|5731
1707323100000|2024-02-07 16:25:00|17725.3|17724.3|17740.5|17739.5|17746.6|17745.6|17722.8|17721.8|5001
1707323400000|2024-02-07 16:30:00|17740.6|17739.6|17719.8|17718.8|17747|17746|17716.1|17715.1|6214
1707323700000|2024-02-07 16:35:00|17720.3|17719.3|17729.8|17728.8|17731.5|17730.5|17715|17714|5440
1707324000000|2024-02-07 16:40:00|17730.2|17729.2|17739.9|17738.9|17741.6|17740.6|17722.1|17721.1|5064
1707324300000|2024-02-07 16:45:00|17740|17739|17734|17733|17745.9|17744.9|17730.4|17729.4|4588
1707324600000|2024-02-07 16:50:00|17734.1|17733.1|17754.9|17753.9|17755.5|17754.5|17733.7|17732.7|5963
1707324900000|2024-02-07 16:55:00|17754.7|17753.7|17757|17756|17765.9|17764.9|17754.6|17753.6|5931
1707325200000|2024-02-07 17:00:00|17757.2|17756.2|17761.5|17760.5|17764.7|17763.7|17750.9|17749.9|3947
1707325500000|2024-02-07 17:05:00|17761.6|17760.6|17758.7|17757.7|17763.4|17762.4|17751.1|17750.1|2697
1707325800000|2024-02-07 17:10:00|17758.6|17757.6|17747.5|17746.5|17759.5|17758.5|17737.7|17736.7|4550
1707326100000|2024-02-07 17:15:00|17747.4|17746.4|17758.7|17757.7|17766.4|17765.4|17743|17742|4006
1707326400000|2024-02-07 17:20:00|17758.5|17757.5|17739.7|17738.7|17758.6|17757.6|17738.7|17737.7|3857
1707326700000|2024-02-07 17:25:00|17739.9|17738.9|17730.5|17729.5|17742.2|17741.2|17729.1|17728.1|4531
1707327000000|2024-02-07 17:30:00|17730.6|17729.6|17718|17717|17731.2|17730.2|17708.4|17707.4|7404
1707327300000|2024-02-07 17:35:00|17718.1|17717.1|17710.1|17709.1|17723.6|17722.6|17704.4|17703.4|4919
1707327600000|2024-02-07 17:40:00|17710.2|17709.2|17713.9|17712.9|17718.6|17717.6|17692.5|17691.5|7986
1707327900000|2024-02-07 17:45:00|17713.7|17712.7|17715.5|17714.5|17722.7|17721.7|17708.7|17707.7|4458
1707328200000|2024-02-07 17:50:00|17715.6|17714.6|17726.2|17725.2|17727|17726|17709.9|17708.9|4110
1707328500000|2024-02-07 17:55:00|17726.1|17725.1|17731.9|17730.9|17733.4|17732.4|17723.1|17722.1|3355
1707328800000|2024-02-07 18:00:00|17731.3|17730.3|17706.3|17705.3|17751.3|17750.3|17701.3|17700.3|11759
1707329100000|2024-02-07 18:05:00|17705.8|17704.8|17726|17725|17728.3|17727.3|17704.2|17703.2|5450
1707329400000|2024-02-07 18:10:00|17726.1|17725.1|17737.5|17736.5|17741.1|17740.1|17726.1|17725.1|5204
1707329700000|2024-02-07 18:15:00|17736.7|17735.7|17742.2|17741.2|17745.5|17744.5|17732.5|17731.5|3839
1707330000000|2024-02-07 18:20:00|17742.1|17741.1|17742.5|17741.5|17751.1|17750.1|17738.7|17737.7|3695
1707330300000|2024-02-07 18:25:00|17742.6|17741.6|17760.3|17759.3|17760.5|17759.5|17741.5|17740.5|4146
1707330600000|2024-02-07 18:30:00|17760.2|17759.2|17761.6|17760.6|17769|17768|17755.3|17754.3|6467
1707330900000|2024-02-07 18:35:00|17761.2|17760.2|17761.7|17760.7|17763.6|17762.6|17752.1|17751.1|3175
1707331200000|2024-02-07 18:40:00|17761.8|17760.8|17755|17754|17762|17761|17741.5|17740.5|5030
1707331500000|2024-02-07 18:45:00|17754.8|17753.8|17759.3|17758.3|17761.3|17760.3|17746.8|17745.8|3327
1707331800000|2024-02-07 18:50:00|17759.5|17758.5|17764.6|17763.6|17767.6|17766.6|17759.1|17758.1|3087
1707332100000|2024-02-07 18:55:00|17765|17764|17764.2|17763.2|17771.1|17770.1|17758.3|17757.3|3530
1707332400000|2024-02-07 19:00:00|17764.3|17763.3|17762.2|17761.2|17769.2|17768.2|17753.6|17752.6|3644
1707332700000|2024-02-07 19:05:00|17762.3|17761.3|17760.3|17759.3|17765.6|17764.6|17752.5|17751.5|3371
1707333000000|2024-02-07 19:10:00|17760.5|17759.5|17757.5|17756.5|17765.2|17764.2|17754.2|17753.2|3317
1707333300000|2024-02-07 19:15:00|17757.3|17756.3|17751.2|17750.2|17766.8|17765.8|17750.7|17749.7|3837
1707333600000|2024-02-07 19:20:00|17750.9|17749.9|17762.9|17761.9|17763.1|17762.1|17750.7|17749.7|2280
1707333900000|2024-02-07 19:25:00|17763.2|17762.2|17752.2|17751.2|17764.3|17763.3|17749.7|17748.7|2704
1707334200000|2024-02-07 19:30:00|17753.1|17752.1|17751.9|17750.9|17759.4|17758.4|17743.4|17742.4|3290
1707334500000|2024-02-07 19:35:00|17752.3|17751.3|17757.4|17756.4|17760.4|17759.4|17747.9|17746.9|2669
1707334800000|2024-02-07 19:40:00|17757.3|17756.3|17750.8|17749.8|17759.9|17758.9|17748.7|17747.7|1995
1707335100000|2024-02-07 19:45:00|17750.9|17749.9|17761.9|17760.9|17768.3|17767.3|17748.9|17747.9|3846
1707335400000|2024-02-07 19:50:00|17762.1|17761.1|17770.9|17769.9|17772.6|17771.6|17759.3|17758.3|3018
1707335700000|2024-02-07 19:55:00|17770.8|17769.8|17766.2|17765.2|17772.9|17771.9|17762.6|17761.6|2641
1707336000000|2024-02-07 20:00:00|17766.1|17765.1|17772.7|17771.7|17778.2|17777.2|17760.2|17759.2|4597
1707336300000|2024-02-07 20:05:00|17772.6|17771.6|17766.1|17765.1|17777.9|17776.9|17761.6|17760.6|3364
1707336600000|2024-02-07 20:10:00|17766.2|17765.2|17769.7|17768.7|17772.6|17771.6|17764.1|17763.1|2495
1707336900000|2024-02-07 20:15:00|17769.4|17768.4|17770.2|17769.2|17775.8|17774.8|17756.1|17755.1|5544
1707337200000|2024-02-07 20:20:00|17770.1|17769.1|17768.9|17767.9|17770.4|17769.4|17760.7|17759.7|2374
1707337500000|2024-02-07 20:25:00|17769.1|17768.1|17767.9|17766.9|17771.2|17770.2|17764.4|17763.4|2180
1707337800000|2024-02-07 20:30:00|17767.8|17766.8|17756.3|17755.3|17770.7|17769.7|17753.7|17752.7|3532
1707338100000|2024-02-07 20:35:00|17756.2|17755.2|17763.7|17762.7|17766.9|17765.9|17754.8|17753.8|2826
1707338400000|2024-02-07 20:40:00|17765.5|17764.5|17761.5|17760.5|17768|17767|17748.1|17747.1|3955
1707338700000|2024-02-07 20:45:00|17761.4|17760.4|17755.2|17754.2|17764|17763|17753.5|17752.5|3472
1707339000000|2024-02-07 20:50:00|17755.1|17754.1|17748.6|17747.6|17762.9|17761.9|17746|17745|6036
1707339300000|2024-02-07 20:55:00|17749.4|17748.4|17754.6|17753.6|17758.9|17757.9|17744.4|17743.4|13094
1707339600000|2024-02-07 21:00:00|17755.2|17754.2|17751.5|17749.5|17755.2|17754.2|17747.5|17745.5|4646
1707339900000|2024-02-07 21:05:00|17751.6|17749.6|17751.9|17749.9|17752.6|17750.6|17747.3|17745.3|1847
1707340200000|2024-02-07 21:10:00|17752.3|17750.3|17765.1|17763.1|17767|17765|17751.5|17749.5|2576
1707340500000|2024-02-07 21:15:00|17765.4|17763.4|17759.3|17757.3|17773|17771|17757.1|17755.1|1546
1707340800000|2024-02-07 21:20:00|17758.9|17756.9|17762.1|17760.1|17762.8|17760.8|17758.5|17756.5|517
1707341100000|2024-02-07 21:25:00|17762.3|17760.3|17760.4|17758.4|17762.6|17760.6|17760.3|17758.3|231
1707341400000|2024-02-07 21:30:00|17760.3|17758.3|17760.6|17758.6|17760.8|17758.8|17758.4|17756.4|447
1707341700000|2024-02-07 21:35:00|17760.5|17758.5|17760.4|17758.4|17761.9|17759.9|17759.6|17757.6|318
1707342000000|2024-02-07 21:40:00|17760.5|17758.5|17762.9|17760.9|17763.3|17761.3|17760|17758|362
1707342300000|2024-02-07 21:45:00|17762.6|17760.6|17763.8|17761.8|17767.8|17765.8|17760.9|17758.9|611
1707342600000|2024-02-07 21:50:00|17763.6|17761.6|17767.6|17765.6|17768|17766|17762.8|17760.8|265
1707342900000|2024-02-07 21:55:00|17767.8|17765.8|17769.4|17764.4|17771.9|17769.9|17764.5|17762.5|788
1707343200000|2024-02-07 22:00:00|17769.3|17764.3|17770.3|17765.3|17771.8|17766.8|17769.2|17764.2|0
1707343500000|2024-02-07 22:05:00|17770.2|17765.2|17769.3|17764.3|17770.2|17765.2|17768.6|17763.6|0
1707343800000|2024-02-07 22:10:00|17769.6|17764.6|17770.7|17765.7|17771.1|17766.1|17769.2|17764.2|0
1707344100000|2024-02-07 22:15:00|17771|17766|17778.2|17773.2|17778.7|17773.7|17771|17766|0
1707344400000|2024-02-07 22:20:00|17778.1|17773.1|17782.1|17777.1|17782.4|17777.4|17778|17773|0
1707344700000|2024-02-07 22:25:00|17782.2|17777.2|17780.4|17775.4|17782.3|17777.3|17779.6|17774.6|0
1707345000000|2024-02-07 22:30:00|17780.1|17775.1|17781.2|17776.2|17781.8|17776.8|17779.1|17774.1|0
1707345300000|2024-02-07 22:35:00|17781.1|17776.1|17781.3|17776.3|17781.9|17776.9|17781|17776|0
1707345600000|2024-02-07 22:40:00|17781.2|17776.2|17780.7|17775.7|17782.3|17777.3|17780|17775|0
1707345900000|2024-02-07 22:45:00|17780.8|17775.8|17777.4|17772.4|17780.8|17775.8|17777.4|17772.4|0
1707346200000|2024-02-07 22:50:00|17777.3|17772.3|17767.4|17762.4|17777.3|17772.3|17767|17762|0
1707346500000|2024-02-07 22:55:00|17767.1|17762.1|17767.5|17762.5|17767.9|17762.9|17766|17761|0
1707346800000|2024-02-07 23:00:00|17768|17766|17759.8|17757.8|17770|17768|17758.2|17756.2|719
1707347100000|2024-02-07 23:05:00|17760.1|17758.1|17751.8|17749.8|17760.1|17758.1|17751.6|17749.6|401
1707347400000|2024-02-07 23:10:00|17752.1|17750.1|17757.6|17755.6|17758.1|17756.1|17752.1|17750.1|353
1707347700000|2024-02-07 23:15:00|17757.7|17755.7|17757.6|17755.6|17761.6|17759.6|17755.8|17753.8|246
1707348000000|2024-02-07 23:20:00|17757.3|17755.3|17761.7|17759.7|17762.2|17760.2|17756.6|17754.6|163
1707348300000|2024-02-07 23:25:00|17761.6|17759.6|17758.3|17756.3|17761.6|17759.6|17757|17755|152
1707348600000|2024-02-07 23:30:00|17758.2|17756.2|17754.8|17752.8|17761.2|17759.2|17754.8|17752.8|197
1707348900000|2024-02-07 23:35:00|17754.7|17752.7|17753.8|17751.8|17756.1|17754.1|17752.8|17750.8|165
1707349200000|2024-02-07 23:40:00|17753.7|17751.7|17752.5|17750.5|17755.2|17753.2|17751.3|17749.3|169
1707349500000|2024-02-07 23:45:00|17752.3|17750.3|17754.1|17752.1|17755.5|17753.5|17751.3|17749.3|135
1707349800000|2024-02-07 23:50:00|17754|17752|17754.7|17752.7|17756.8|17754.8|17752.8|17750.8|102
1707350100000|2024-02-07 23:55:00|17754.6|17752.6|17758.2|17756.2|17758.8|17756.8|17754.3|17752.3|130
1707350400000|2024-02-08 00:00:00|17758.1|17756.1|17754.7|17752.7|17758.5|17756.5|17752.2|17750.2|289
1707350700000|2024-02-08 00:05:00|17754.6|17752.6|17754.2|17752.2|17758.1|17756.1|17753.5|17751.5|124
1707351000000|2024-02-08 00:10:00|17754.1|17752.1|17754.5|17752.5|17756|17754|17752.2|17750.2|166
1707351300000|2024-02-08 00:15:00|17754.6|17752.6|17754.1|17752.1|17755|17753|17752.2|17750.2|136
1707351600000|2024-02-08 00:20:00|17754.2|17752.2|17756.3|17754.3|17756.8|17754.8|17752.3|17750.3|149
1707351900000|2024-02-08 00:25:00|17756.2|17754.2|17757|17755|17758|17756|17756.2|17754.2|142
1707352200000|2024-02-08 00:30:00|17757.1|17755.1|17758.7|17756.7|17759.3|17757.3|17755.8|17753.8|198
1707352500000|2024-02-08 00:35:00|17758.8|17756.8|17757.2|17755.2|17758.8|17756.8|17756.6|17754.6|171
1707352800000|2024-02-08 00:40:00|17757.1|17755.1|17756.7|17754.7|17757.8|17755.8|17756.5|17754.5|95
1707353100000|2024-02-08 00:45:00|17756.6|17754.6|17755.1|17753.1|17757.7|17755.7|17754.1|17752.1|192
1707353400000|2024-02-08 00:50:00|17755.2|17753.2|17754.1|17752.1|17755.3|17753.3|17753.6|17751.6|140
1707353700000|2024-02-08 00:55:00|17754.2|17752.2|17754.6|17752.6|17754.7|17752.7|17753|17751|188
1707354000000|2024-02-08 01:00:00|17754.7|17752.7|17756.2|17754.2|17756.3|17754.3|17754|17752|217
1707354300000|2024-02-08 01:05:00|17756.3|17754.3|17755.5|17753.5|17756.6|17754.6|17753|17751|194
1707354600000|2024-02-08 01:10:00|17755.3|17753.3|17756.5|17754.5|17757.2|17755.2|17753|17751|264
1707354900000|2024-02-08 01:15:00|17756.3|17754.3|17758.6|17756.6|17762.1|17760.1|17755.2|17753.2|622
1707355200000|2024-02-08 01:20:00|17758.5|17756.5|17755.5|17753.5|17759.1|17757.1|17753.3|17751.3|279
1707355500000|2024-02-08 01:25:00|17755.6|17753.6|17754.7|17752.7|17755.6|17753.6|17753.1|17751.1|160
1707355800000|2024-02-08 01:30:00|17754.6|17752.6|17761.8|17759.8|17762.1|17760.1|17754|17752|307
1707356100000|2024-02-08 01:35:00|17761.7|17759.7|17762.7|17760.7|17765.2|17763.2|17760.8|17758.8|415
1707356400000|2024-02-08 01:40:00|17762.8|17760.8|17758.3|17756.3|17763|17761|17758.3|17756.3|217
1707356700000|2024-02-08 01:45:00|17758.2|17756.2|17763|17761|17764.6|17762.6|17757.7|17755.7|297
1707357000000|2024-02-08 01:50:00|17762.7|17760.7|17766.7|17764.7|17767.8|17765.8|17762.1|17760.1|374
1707357300000|2024-02-08 01:55:00|17766.6|17764.6|17769.2|17767.2|17770.1|17768.1|17766.1|17764.1|385
1707357600000|2024-02-08 02:00:00|17769.1|17767.1|17773.5|17771.5|17774.2|17772.2|17768.7|17766.7|530
1707357900000|2024-02-08 02:05:00|17773.3|17771.3|17771.1|17769.1|17775.6|17773.6|17770.6|17768.6|323
1707358200000|2024-02-08 02:10:00|17771|17769|17769.7|17767.7|17771.5|17769.5|17766.3|17764.3|316
1707358500000|2024-02-08 02:15:00|17769.6|17767.6|17772|17770|17772.8|17770.8|17769.5|17767.5|165
1707358800000|2024-02-08 02:20:00|17771.8|17769.8|17769.2|17767.2|17772.3|17770.3|17768.5|17766.5|135
1707359100000|2024-02-08 02:25:00|17769|17767|17767.2|17765.2|17769.5|17767.5|17766.6|17764.6|145
1707359400000|2024-02-08 02:30:00|17767.1|17765.1|17764|17762|17767.1|17765.1|17763.1|17761.1|277
1707359700000|2024-02-08 02:35:00|17763.8|17761.8|17763.7|17761.7|17765.8|17763.8|17762.8|17760.8|147
1707360000000|2024-02-08 02:40:00|17763.8|17761.8|17765|17763|17766|17764|17763.2|17761.2|113
1707360300000|2024-02-08 02:45:00|17765.1|17763.1|17764.5|17762.5|17765.3|17763.3|17763.3|17761.3|98
1707360600000|2024-02-08 02:50:00|17764.6|17762.6|17762.1|17760.1|17765|17763|17761.7|17759.7|172
1707360900000|2024-02-08 02:55:00|17762|17760|17764|17762|17765.3|17763.3|17761.6|17759.6|177
1707361200000|2024-02-08 03:00:00|17763.7|17761.7|17766.3|17764.3|17766.5|17764.5|17763.1|17761.1|170
1707361500000|2024-02-08 03:05:00|17766.2|17764.2|17766|17764|17767.6|17765.6|17765.5|17763.5|163
1707361800000|2024-02-08 03:10:00|17766.1|17764.1|17764|17762|17767.6|17765.6|17762.6|17760.6|169
1707362100000|2024-02-08 03:15:00|17763.8|17761.8|17764.5|17762.5|17765.3|17763.3|17763.2|17761.2|86
1707362400000|2024-02-08 03:20:00|17764.6|17762.6|17764.2|17762.2|17765|17763|17763.8|17761.8|68
1707362700000|2024-02-08 03:25:00|17764.3|17762.3|17763.7|17761.7|17765.1|17763.1|17762.7|17760.7|101
1707363000000|2024-02-08 03:30:00|17763.8|17761.8|17764|17762|17764.6|17762.6|17762.7|17760.7|123
1707363300000|2024-02-08 03:35:00|17763.8|17761.8|17764.3|17762.3|17764.6|17762.6|17763.6|17761.6|120
1707363600000|2024-02-08 03:40:00|17764.2|17762.2|17764.2|17762.2|17764.6|17762.6|17762.8|17760.8|71
1707363900000|2024-02-08 03:45:00|17764.1|17762.1|17764.3|17762.3|17765.1|17763.1|17761.6|17759.6|138
1707364200000|2024-02-08 03:50:00|17764.5|17762.5|17765.2|17763.2|17766.1|17764.1|17764.1|17762.1|112
1707364500000|2024-02-08 03:55:00|17765.3|17763.3|17764.1|17762.1|17765.3|17763.3|17763|17761|89
1707364800000|2024-02-08 04:00:00|17764.2|17762.2|17765.2|17763.2|17766|17764|17764.1|17762.1|61
1707365100000|2024-02-08 04:05:00|17765.3|17763.3|17764.1|17762.1|17765.3|17763.3|17764|17762|50
1707365400000|2024-02-08 04:10:00|17764.2|17762.2|17766|17764|17766.1|17764.1|17763.3|17761.3|66
1707365700000|2024-02-08 04:15:00|17766.1|17764.1|17766|17764|17766.3|17764.3|17765|17763|94
1707366000000|2024-02-08 04:20:00|17766.1|17764.1|17768.8|17766.8|17769.1|17767.1|17765.5|17763.5|151
1707366300000|2024-02-08 04:25:00|17768.7|17766.7|17768.2|17766.2|17769.1|17767.1|17767.8|17765.8|78
1707366600000|2024-02-08 04:30:00|17768.1|17766.1|17768.1|17766.1|17768.7|17766.7|17767.6|17765.6|62
1707366900000|2024-02-08 04:35:00|17768.2|17766.2|17768.7|17766.7|17769.2|17767.2|17767.3|17765.3|48
1707367200000|2024-02-08 04:40:00|17768.8|17766.8|17770.7|17768.7|17771.1|17769.1|17768.2|17766.2|183
1707367500000|2024-02-08 04:45:00|17770|17768|17768.2|17766.2|17770.5|17768.5|17767.2|17765.2|232
1707367800000|2024-02-08 04:50:00|17768.1|17766.1|17768.3|17766.3|17769.6|17767.6|17767.8|17765.8|84
1707368100000|2024-02-08 04:55:00|17768.5|17766.5|17768.5|17766.5|17769.1|17767.1|17767.8|17765.8|59
1707368400000|2024-02-08 05:00:00|17768.6|17766.6|17766.8|17764.8|17769.5|17767.5|17766.6|17764.6|121
1707368700000|2024-02-08 05:05:00|17767|17765|17766.5|17764.5|17768.1|17766.1|17765.3|17763.3|141
1707369000000|2024-02-08 05:10:00|17766.6|17764.6|17767.1|17765.1|17767.6|17765.6|17766.3|17764.3|106
1707369300000|2024-02-08 05:15:00|17767.2|17765.2|17769.6|17767.6|17769.7|17767.7|17766.3|17764.3|71
1707369600000|2024-02-08 05:20:00|17769.7|17767.7|17769.7|17767.7|17771.7|17769.7|17768.7|17766.7|228
1707369900000|2024-02-08 05:25:00|17769.8|17767.8|17771|17769|17771.6|17769.6|17769.7|17767.7|187
1707370200000|2024-02-08 05:30:00|17771.1|17769.1|17766.8|17764.8|17771.1|17769.1|17766.8|17764.8|163
1707370500000|2024-02-08 05:35:00|17767|17765|17765.7|17763.7|17768.1|17766.1|17765.3|17763.3|143
1707370800000|2024-02-08 05:40:00|17765.8|17763.8|17764|17762|17766.1|17764.1|17763.8|17761.8|98
1707371100000|2024-02-08 05:45:00|17764.1|17762.1|17761.8|17759.8|17764.5|17762.5|17761.8|17759.8|211
1707371400000|2024-02-08 05:50:00|17762|17760|17762.2|17760.2|17763.5|17761.5|17760.6|17758.6|192
1707371700000|2024-02-08 05:55:00|17762.5|17760.5|17764.7|17762.7|17764.8|17762.8|17762|17760|143
1707372000000|2024-02-08 06:00:00|17764.6|17762.6|17763|17761|17767.8|17765.8|17763|17761|320
1707372300000|2024-02-08 06:05:00|17763.1|17761.1|17765.2|17763.2|17766.2|17764.2|17761.2|17759.2|290
1707372600000|2024-02-08 06:10:00|17765.3|17763.3|17761.5|17759.5|17766|17764|17761|17759|177
1707372900000|2024-02-08 06:15:00|17761.3|17759.3|17763.8|17761.8|17766.2|17764.2|17761|17759|131
1707373200000|2024-02-08 06:20:00|17764|17762|17763.8|17761.8|17764.2|17762.2|17762.2|17760.2|81
1707373500000|2024-02-08 06:25:00|17764|17762|17766.3|17764.3|17767.6|17765.6|17762.7|17760.7|125
1707373800000|2024-02-08 06:30:00|17766.5|17764.5|17770.5|17768.5|17770.7|17768.7|17766.2|17764.2|351
1707374100000|2024-02-08 06:35:00|17770.3|17768.3|17770.7|17768.7|17772.3|17770.3|17769.8|17767.8|248
1707374400000|2024-02-08 06:40:00|17770.6|17768.6|17769.1|17767.1|17772.7|17770.7|17768.2|17766.2|496
1707374700000|2024-02-08 06:45:00|17769|17767|17773.2|17771.2|17774.6|17772.6|17768.3|17766.3|235
1707375000000|2024-02-08 06:50:00|17773.8|17771.8|17772.2|17770.2|17775.2|17773.2|17770.3|17768.3|273
1707375300000|2024-02-08 06:55:00|17772.1|17770.1|17772.6|17770.6|17773.1|17771.1|17769.3|17767.3|218
1707375600000|2024-02-08 07:00:00|17772.5|17770.5|17769.2|17767.2|17773.7|17771.7|17766.8|17764.8|483
1707375900000|2024-02-08 07:05:00|17769.3|17767.3|17774.2|17772.2|17775.1|17773.1|17768.5|17766.5|202
1707376200000|2024-02-08 07:10:00|17774.3|17772.3|17777.2|17775.2|17780.1|17778.1|17773.5|17771.5|757
1707376500000|2024-02-08 07:15:00|17777.3|17775.3|17776.7|17774.7|17779.5|17777.5|17773|17771|309
1707376800000|2024-02-08 07:20:00|17776.8|17774.8|17771|17769|17777.7|17775.7|17771|17769|228
1707377100000|2024-02-08 07:25:00|17770.8|17768.8|17772.6|17770.6|17773.1|17771.1|17768.5|17766.5|256
1707377400000|2024-02-08 07:30:00|17772.7|17770.7|17770|17768|17774.5|17772.5|17768.5|17766.5|161
1707377700000|2024-02-08 07:35:00|17770.1|17768.1|17772.6|17770.6|17773.5|17771.5|17768.6|17766.6|225
1707378000000|2024-02-08 07:40:00|17772.5|17770.5|17768.5|17766.5|17773.5|17771.5|17768.1|17766.1|142
1707378300000|2024-02-08 07:45:00|17768.6|17766.6|17768.5|17766.5|17772.1|17770.1|17767.7|17765.7|250
1707378600000|2024-02-08 07:50:00|17768.6|17766.6|17763.7|17761.7|17769|17767|17763.6|17761.6|321
1707378900000|2024-02-08 07:55:00|17763.6|17761.6|17764.7|17762.7|17766|17764|17763|17761|242
1707379200000|2024-02-08 08:00:00|17765|17763|17767.6|17765.6|17770.7|17768.7|17764.7|17762.7|630
1707379500000|2024-02-08 08:05:00|17767.7|17765.7|17767.7|17765.7|17769.8|17767.8|17764.5|17762.5|371
1707379800000|2024-02-08 08:10:00|17767.8|17765.8|17762.1|17760.1|17768.3|17766.3|17760.3|17758.3|612
1707380100000|2024-02-08 08:15:00|17762.2|17760.2|17750.2|17748.2|17763.3|17761.3|17748.8|17746.8|1152
1707380400000|2024-02-08 08:20:00|17750.1|17748.1|17746|17744|17751.6|17749.6|17741.2|17739.2|1200
1707380700000|2024-02-08 08:25:00|17746.1|17744.1|17749.2|17747.2|17751.3|17749.3|17744.3|17742.3|560
1707381000000|2024-02-08 08:30:00|17749.5|17747.5|17753|17751|17756.5|17754.5|17745.2|17743.2|709
1707381300000|2024-02-08 08:35:00|17753.1|17751.1|17751.1|17749.1|17753.6|17751.6|17744.5|17742.5|577
1707381600000|2024-02-08 08:40:00|17751.2|17749.2|17755.7|17753.7|17756.3|17754.3|17750.6|17748.6|360
1707381900000|2024-02-08 08:45:00|17755.6|17753.6|17751.1|17749.1|17756.5|17754.5|17747.8|17745.8|406
1707382200000|2024-02-08 08:50:00|17751|17749|17750.7|17748.7|17751.1|17749.1|17747.5|17745.5|277
1707382500000|2024-02-08 08:55:00|17750.8|17748.8|17756.2|17754.2|17756.2|17754.2|17750.7|17748.7|386
1707382800000|2024-02-08 09:00:00|17756.3|17754.3|17763.5|17761.5|17764.8|17762.8|17755.8|17753.8|981
1707383100000|2024-02-08 09:05:00|17763.3|17761.3|17763.2|17761.2|17767.2|17765.2|17759.7|17757.7|709
1707383400000|2024-02-08 09:10:00|17763.3|17761.3|17769|17767|17771.2|17769.2|17760.3|17758.3|722
1707383700000|2024-02-08 09:15:00|17768.8|17766.8|17767.8|17765.8|17771.1|17769.1|17766|17764|396
1707384000000|2024-02-08 09:20:00|17768|17766|17767.7|17765.7|17770.3|17768.3|17763.8|17761.8|447
1707384300000|2024-02-08 09:25:00|17767.8|17765.8|17762.5|17760.5|17768|17766|17762.2|17760.2|609
1707384600000|2024-02-08 09:30:00|17762.2|17760.2|17765.7|17763.7|17769|17767|17762|17760|490
1707384900000|2024-02-08 09:35:00|17765.8|17763.8|17765.1|17763.1|17768.2|17766.2|17763.1|17761.1|347
1707385200000|2024-02-08 09:40:00|17765|17763|17769.2|17767.2|17770.8|17768.8|17764.8|17762.8|477
1707385500000|2024-02-08 09:45:00|17769.1|17767.1|17766.2|17764.2|17769.7|17767.7|17765.5|17763.5|309
1707385800000|2024-02-08 09:50:00|17766.3|17764.3|17766.1|17764.1|17767.5|17765.5|17763.7|17761.7|269
1707386100000|2024-02-08 09:55:00|17766|17764|17765.2|17763.2|17766.5|17764.5|17764|17762|210
1707386400000|2024-02-08 10:00:00|17765.3|17763.3|17761.1|17759.1|17769|17767|17761.1|17759.1|485
1707386700000|2024-02-08 10:05:00|17761.2|17759.2|17760|17758|17765.1|17763.1|17758.2|17756.2|415
1707387000000|2024-02-08 10:10:00|17760.1|17758.1|17766.5|17764.5|17767|17765|17760.1|17758.1|284
1707387300000|2024-02-08 10:15:00|17766.6|17764.6|17764.2|17762.2|17767|17765|17762.6|17760.6|242
1707387600000|2024-02-08 10:20:00|17764.3|17762.3|17764.6|17762.6|17766.2|17764.2|17762.6|17760.6|231
1707387900000|2024-02-08 10:25:00|17764.7|17762.7|17763.7|17761.7|17765.5|17763.5|17760.6|17758.6|304
1707388200000|2024-02-08 10:30:00|17763.2|17761.2|17759.2|17757.2|17763.2|17761.2|17756.6|17754.6|550
1707388500000|2024-02-08 10:35:00|17759.3|17757.3|17760.5|17758.5|17762.6|17760.6|17756.6|17754.6|439
1707388800000|2024-02-08 10:40:00|17760.3|17758.3|17754.5|17752.5|17760.5|17758.5|17752.7|17750.7|675
1707389100000|2024-02-08 10:45:00|17754.3|17752.3|17751|17749|17755.5|17753.5|17750.1|17748.1|644
1707389400000|2024-02-08 10:50:00|17750.7|17748.7|17752|17750|17753.6|17751.6|17750.2|17748.2|346
1707389700000|2024-02-08 10:55:00|17752.1|17750.1|17756.2|17754.2|17757.1|17755.1|17752|17750|364
1707390000000|2024-02-08 11:00:00|17756.1|17754.1|17756|17754|17757.3|17755.3|17753.6|17751.6|377
1707390300000|2024-02-08 11:05:00|17755.8|17753.8|17752.3|17750.3|17755.8|17753.8|17752|17750|531
1707390600000|2024-02-08 11:10:00|17752.5|17750.5|17749.5|17747.5|17753.2|17751.2|17748.1|17746.1|394
1707390900000|2024-02-08 11:15:00|17749.6|17747.6|17747|17745|17751.8|17749.8|17743.3|17741.3|613
1707391200000|2024-02-08 11:20:00|17747.1|17745.1|17734|17732|17747.2|17745.2|17733.7|17731.7|905
1707391500000|2024-02-08 11:25:00|17734.1|17732.1|17721.2|17719.2|17735.2|17733.2|17721.2|17719.2|1103
1707391800000|2024-02-08 11:30:00|17721.3|17719.3|17730.5|17728.5|17731.1|17729.1|17719.3|17717.3|1030
1707392100000|2024-02-08 11:35:00|17730.7|17728.7|17735.2|17733.2|17735.3|17733.3|17729.6|17727.6|593
1707392400000|2024-02-08 11:40:00|17735|17733|17733.7|17731.7|17735|17733|17730.1|17728.1|508
1707392700000|2024-02-08 11:45:00|17733.8|17731.8|17726|17724|17734.5|17732.5|17725.7|17723.7|678
1707393000000|2024-02-08 11:50:00|17725.8|17723.8|17728.1|17726.1|17729.2|17727.2|17721.7|17719.7|656
1707393300000|2024-02-08 11:55:00|17728|17726|17729.5|17727.5|17731.5|17729.5|17721.2|17719.2|866
1707393600000|2024-02-08 12:00:00|17729.6|17727.6|17732|17730|17733.2|17731.2|17725|17723|826
1707393900000|2024-02-08 12:05:00|17731.8|17729.8|17726|17724|17732.3|17730.3|17721.7|17719.7|860
1707394200000|2024-02-08 12:10:00|17725.5|17723.5|17739|17737|17739.2|17737.2|17722|17720|904
1707394500000|2024-02-08 12:15:00|17738.7|17736.7|17734|17732|17739.2|17737.2|17732.5|17730.5|688
1707394800000|2024-02-08 12:20:00|17734.8|17732.8|17736.7|17734.7|17738.2|17736.2|17734.2|17732.2|367
1707395100000|2024-02-08 12:25:00|17736.6|17734.6|17733.7|17731.7|17737.5|17735.5|17731.5|17729.5|540
1707395400000|2024-02-08 12:30:00|17733.8|17731.8|17732.2|17730.2|17734.7|17732.7|17728.3|17726.3|796
1707395700000|2024-02-08 12:35:00|17732.1|17730.1|17730.8|17728.8|17734.3|17732.3|17725.1|17723.1|943
1707396000000|2024-02-08 12:40:00|17731|17729|17736|17734|17736.3|17734.3|17728|17726|855
1707396300000|2024-02-08 12:45:00|17735.7|17733.7|17737.5|17735.5|17738.7|17736.7|17731.5|17729.5|773
1707396600000|2024-02-08 12:50:00|17737|17735|17731.7|17729.7|17737.6|17735.6|17731.2|17729.2|352
1707396900000|2024-02-08 12:55:00|17731.6|17729.6|17725.5|17723.5|17731.6|17729.6|17722|17720|1039
1707397200000|2024-02-08 13:00:00|17727.5|17725.5|17731.7|17729.7|17733.7|17731.7|17720.3|17718.3|1050
1707397500000|2024-02-08 13:05:00|17731.3|17729.3|17729.3|17727.3|17735.7|17733.7|17726.3|17724.3|894
1707397800000|2024-02-08 13:10:00|17729.2|17727.2|17728.1|17726.1|17729.5|17727.5|17722.6|17720.6|669
1707398100000|2024-02-08 13:15:00|17728|17726|17722.5|17720.5|17730.1|17728.1|17722|17720|807
1707398400000|2024-02-08 13:20:00|17722.2|17720.2|17721.3|17719.3|17726.5|17724.5|17711.6|17709.6|1952
1707398700000|2024-02-08 13:25:00|17721.2|17719.2|17721.5|17719.5|17727|17725|17720|17718|1112
1707399000000|2024-02-08 13:30:00|17721.3|17719.3|17725.6|17723.6|17731.5|17729.5|17711.1|17709.1|2548
1707399300000|2024-02-08 13:35:00|17726.1|17724.1|17740.2|17738.2|17743.2|17741.2|17726.1|17724.1|2680
1707399600000|2024-02-08 13:40:00|17740.1|17738.1|17739|17737|17746|17744|17734.2|17732.2|2597
1707399900000|2024-02-08 13:45:00|17739.1|17737.1|17735.2|17733.2|17739.3|17737.3|17732.5|17730.5|1030
1707400200000|2024-02-08 13:50:00|17735.1|17733.1|17738.7|17736.7|17742.2|17740.2|17731.7|17729.7|1235
1707400500000|2024-02-08 13:55:00|17738.6|17736.6|17743.6|17741.6|17743.6|17741.6|17733.1|17731.1|1114
1707400800000|2024-02-08 14:00:00|17743.5|17741.5|17739.8|17737.8|17745.2|17743.2|17737.3|17735.3|1366
1707401100000|2024-02-08 14:05:00|17740|17738|17739.7|17737.7|17741.5|17739.5|17736.6|17734.6|759
1707401400000|2024-02-08 14:10:00|17739.6|17737.6|17737.5|17735.5|17742.6|17740.6|17736.5|17734.5|882
1707401700000|2024-02-08 14:15:00|17737.6|17735.6|17742.7|17740.7|17744|17742|17735.8|17733.8|1159
1707402000000|2024-02-08 14:20:00|17742.6|17740.6|17740.2|17738.2|17748.6|17746.6|17739.1|17737.1|1632
1707402300000|2024-02-08 14:25:00|17740.8|17738.8|17753.6|17751.6|17753.7|17751.7|17740.5|17738.5|2644
1707402600000|2024-02-08 14:30:00|17753.1|17752.1|17743.7|17742.7|17762|17761|17736.6|17735.6|13653
1707402900000|2024-02-08 14:35:00|17743.8|17742.8|17757.7|17756.7|17769.5|17768.5|17743.8|17742.8|10729
1707403200000|2024-02-08 14:40:00|17758.1|17757.1|17737.7|17736.7|17760.2|17759.2|17725.1|17724.1|12537
1707403500000|2024-02-08 14:45:00|17737|17736|17745.3|17744.3|17752|17751|17735|17734|7572
1707403800000|2024-02-08 14:50:00|17746.9|17745.9|17760.9|17759.9|17763.3|17762.3|17743.3|17742.3|6268
1707404100000|2024-02-08 14:55:00|17761.1|17760.1|17769.6|17768.6|17770.4|17769.4|17752.8|17751.8|7194
1707404400000|2024-02-08 15:00:00|17769.8|17768.8|17771.3|17770.3|17773.8|17772.8|17758.1|17757.1|7475
1707404700000|2024-02-08 15:05:00|17771.6|17770.6|17762.8|17761.8|17781.7|17780.7|17756.4|17755.4|8759
1707405000000|2024-02-08 15:10:00|17762.3|17761.3|17758.4|17757.4|17766.7|17765.7|17752.7|17751.7|5662
1707405300000|2024-02-08 15:15:00|17758.6|17757.6|17776.1|17775.1|17780.4|17779.4|17758.1|17757.1|6235
1707405600000|2024-02-08 15:20:00|17777.6|17776.6|17756.8|17755.8|17786.1|17785.1|17754.9|17753.9|8553
1707405900000|2024-02-08 15:25:00|17757.1|17756.1|17759.4|17758.4|17764.4|17763.4|17754.8|17753.8|4422
1707406200000|2024-02-08 15:30:00|17759.6|17758.6|17769.6|17768.6|17774.3|17773.3|17744.4|17743.4|8680
1707406500000|2024-02-08 15:35:00|17769.8|17768.8|17768.6|17767.6|17779.4|17778.4|17761.6|17760.6|6805
1707406800000|2024-02-08 15:40:00|17768.7|17767.7|17776.1|17775.1|17776.4|17775.4|17755.8|17754.8|7743
1707407100000|2024-02-08 15:45:00|17775.9|17774.9|17798.4|17797.4|17798.8|17797.8|17772.3|17771.3|9431
1707407400000|2024-02-08 15:50:00|17798.3|17797.3|17811.4|17810.4|17812.4|17811.4|17791.9|17790.9|8922
1707407700000|2024-02-08 15:55:00|17811.3|17810.3|17809.8|17808.8|17812.6|17811.6|17802.8|17801.8|6516
1707408000000|2024-02-08 16:00:00|17809.7|17808.7|17802.2|17801.2|17811.8|17810.8|17795.1|17794.1|6366
1707408300000|2024-02-08 16:05:00|17802.1|17801.1|17795.1|17794.1|17805.7|17804.7|17792.8|17791.8|4588
1707408600000|2024-02-08 16:10:00|17794.9|17793.9|17801.6|17800.6|17807.2|17806.2|17792.8|17791.8|4161
1707408900000|2024-02-08 16:15:00|17801.4|17800.4|17796.8|17795.8|17805.8|17804.8|17793.8|17792.8|3579
1707409200000|2024-02-08 16:20:00|17796.7|17795.7|17803.8|17802.8|17814.4|17813.4|17795.7|17794.7|6101
1707409500000|2024-02-08 16:25:00|17803.7|17802.7|17784.1|17783.1|17807.9|17806.9|17782.3|17781.3|5884
1707409800000|2024-02-08 16:30:00|17783.6|17782.6|17800.3|17799.3|17800.9|17799.9|17779.1|17778.1|6097
1707410100000|2024-02-08 16:35:00|17800.2|17799.2|17801.1|17800.1|17804.6|17803.6|17795.9|17794.9|4101
1707410400000|2024-02-08 16:40:00|17799.4|17798.4|17786.6|17785.6|17806.1|17805.1|17786.2|17785.2|4733
1707410700000|2024-02-08 16:45:00|17786.7|17785.7|17791.6|17790.6|17792.2|17791.2|17783.9|17782.9|2738
1707411000000|2024-02-08 16:50:00|17791.4|17790.4|17798.7|17797.7|17801.6|17800.6|17790.4|17789.4|3292
1707411300000|2024-02-08 16:55:00|17798.8|17797.8|17805.3|17804.3|17808.6|17807.6|17794.3|17793.3|3379
1707411600000|2024-02-08 17:00:00|17804.4|17803.4|17795.2|17794.2|17807.9|17806.9|17794.2|17793.2|3817
1707411900000|2024-02-08 17:05:00|17795.1|17794.1|17787.9|17786.9|17796.3|17795.3|17782.1|17781.1|3637
1707412200000|2024-02-08 17:10:00|17788.1|17787.1|17802.2|17801.2|17803.6|17802.6|17786.8|17785.8|3512
1707412500000|2024-02-08 17:15:00|17802.1|17801.1|17804.4|17803.4|17806.1|17805.1|17798.3|17797.3|3005
1707412800000|2024-02-08 17:20:00|17804.6|17803.6|17799.4|17798.4|17804.6|17803.6|17795.9|17794.9|2407
1707413100000|2024-02-08 17:25:00|17799.3|17798.3|17807.7|17806.7|17815.1|17814.1|17796.2|17795.2|4874
1707413400000|2024-02-08 17:30:00|17807.8|17806.8|17803.4|17802.4|17811.1|17810.1|17800.8|17799.8|3380
1707413700000|2024-02-08 17:35:00|17803.9|17802.9|17801.4|17800.4|17805.8|17804.8|17797.3|17796.3|2539
1707414000000|2024-02-08 17:40:00|17801.3|17800.3|17785.8|17784.8|17802.3|17801.3|17782.4|17781.4|3779
1707414300000|2024-02-08 17:45:00|17785.4|17784.4|17776.7|17775.7|17788.6|17787.6|17773.3|17772.3|5501
1707414600000|2024-02-08 17:50:00|17776.6|17775.6|17780.9|17779.9|17786.6|17785.6|17776.4|17775.4|2598
1707414900000|2024-02-08 17:55:00|17780.8|17779.8|17775.1|17774.1|17780.9|17779.9|17768.3|17767.3|4138
1707415200000|2024-02-08 18:00:00|17776.6|17775.6|17799.1|17798.1|17806.1|17805.1|17772.1|17771.1|8084
1707415500000|2024-02-08 18:05:00|17798.9|17797.9|17795.1|17794.1|17807.5|17806.5|17788.8|17787.8|4863
1707415800000|2024-02-08 18:10:00|17795|17794|17794|17793|17798.1|17797.1|17786.9|17785.9|3198
1707416100000|2024-02-08 18:15:00|17794.3|17793.3|17785.8|17784.8|17796.4|17795.4|17779.5|17778.5|3301
1707416400000|2024-02-08 18:20:00|17786|17785|17791.3|17790.3|17793.8|17792.8|17785|17784|2151
1707416700000|2024-02-08 18:25:00|17791|17790|17802|17801|17803.5|17802.5|17791|17790|3139
1707417000000|2024-02-08 18:30:00|17802.1|17801.1|17801.4|17800.4|17806.8|17805.8|17799.3|17798.3|2420
1707417300000|2024-02-08 18:35:00|17801.1|17800.1|17808.8|17807.8|17812.5|17811.5|17799.8|17798.8|3016
1707417600000|2024-02-08 18:40:00|17808.6|17807.6|17796.8|17795.8|17809.1|17808.1|17795.4|17794.4|2746
1707417900000|2024-02-08 18:45:00|17796.4|17795.4|17797.5|17796.5|17800.6|17799.6|17795.4|17794.4|1765
1707418200000|2024-02-08 18:50:00|17797.6|17796.6|17782.8|17781.8|17798.9|17797.9|17782.6|17781.6|3489
1707418500000|2024-02-08 18:55:00|17783|17782|17788.9|17787.9|17790.5|17789.5|17782.1|17781.1|2214
1707418800000|2024-02-08 19:00:00|17789.4|17788.4|17779.8|17778.8|17795.6|17794.6|17778.1|17777.1|3206
1707419100000|2024-02-08 19:05:00|17779.9|17778.9|17767.5|17766.5|17784.5|17783.5|17762.3|17761.3|5295
1707419400000|2024-02-08 19:10:00|17767.6|17766.6|17769.5|17768.5|17776.6|17775.6|17766.4|17765.4|2736
1707419700000|2024-02-08 19:15:00|17771.9|17770.9|17779.8|17778.8|17781.1|17780.1|17769|17768|2300
1707420000000|2024-02-08 19:20:00|17780.1|17779.1|17767.7|17766.7|17785.3|17784.3|17767.1|17766.1|2583
1707420300000|2024-02-08 19:25:00|17768.1|17767.1|17763.3|17762.3|17771.7|17770.7|17761.5|17760.5|3601
1707420600000|2024-02-08 19:30:00|17762.3|17761.3|17762.1|17761.1|17771.2|17770.2|17759|17758|3347
1707420900000|2024-02-08 19:35:00|17762.2|17761.2|17760.6|17759.6|17763.2|17762.2|17748.1|17747.1|4650
1707421200000|2024-02-08 19:40:00|17760.3|17759.3|17769.2|17768.2|17771.3|17770.3|17757.8|17756.8|2945
1707421500000|2024-02-08 19:45:00|17769.3|17768.3|17771.3|17770.3|17776.2|17775.2|17767.7|17766.7|2790
1707421800000|2024-02-08 19:50:00|17771.2|17770.2|17775|17774|17777.6|17776.6|17769.8|17768.8|2058
1707422100000|2024-02-08 19:55:00|17775.2|17774.2|17784|17783|17788.5|17787.5|17771.8|17770.8|4032
1707422400000|2024-02-08 20:00:00|17783.3|17782.3|17786.3|17785.3|17794.5|17793.5|17781.7|17780.7|3733
1707422700000|2024-02-08 20:05:00|17786.2|17785.2|17786.8|17785.8|17792.6|17791.6|17785.1|17784.1|1978
1707423000000|2024-02-08 20:10:00|17787|17786|17788.8|17787.8|17793.6|17792.6|17785.8|17784.8|2148
1707423300000|2024-02-08 20:15:00|17789.1|17788.1|17786.8|17785.8|17790.6|17789.6|17783.6|17782.6|1607
1707423600000|2024-02-08 20:20:00|17786.7|17785.7|17793.6|17792.6|17795.2|17794.2|17786.5|17785.5|2722
1707423900000|2024-02-08 20:25:00|17793.5|17792.5|17791.1|17790.1|17799.8|17798.8|17786.5|17785.5|3388
1707424200000|2024-02-08 20:30:00|17792.1|17791.1|17790.7|17789.7|17796.5|17795.5|17789.5|17788.5|2142
1707424500000|2024-02-08 20:35:00|17790.6|17789.6|17784.3|17783.3|17791.5|17790.5|17783.5|17782.5|2411
1707424800000|2024-02-08 20:40:00|17784.1|17783.1|17779.8|17778.8|17787.2|17786.2|17777.6|17776.6|2698
1707425100000|2024-02-08 20:45:00|17780.3|17779.3|17774.4|17773.4|17785.7|17784.7|17772.4|17771.4|4038
1707425400000|2024-02-08 20:50:00|17774.3|17773.3|17773.3|17772.3|17792.2|17791.2|17768.7|17767.7|7041
1707425700000|2024-02-08 20:55:00|17773.4|17772.4|17784.4|17783.4|17794.2|17793.2|17772.9|17771.9|12335
1707426000000|2024-02-08 21:00:00|17782.5|17781.5|17779.3|17777.3|17783.6|17782.3|17771|17769|4562
1707426300000|2024-02-08 21:05:00|17778.6|17776.6|17775.9|17773.9|17781.9|17779.9|17775.8|17773.8|999
1707426600000|2024-02-08 21:10:00|17776|17774|17775.6|17773.6|17777.4|17775.4|17773.3|17771.3|603
1707426900000|2024-02-08 21:15:00|17775.8|17773.8|17782.8|17780.8|17783.9|17781.9|17775.4|17773.4|997
1707427200000|2024-02-08 21:20:00|17782.6|17780.6|17782.1|17780.1|17783.4|17781.4|17780.8|17778.8|283
1707427500000|2024-02-08 21:25:00|17781.9|17779.9|17782.1|17780.1|17782.8|17780.8|17781.1|17779.1|193
1707427800000|2024-02-08 21:30:00|17782.3|17780.3|17782.1|17780.1|17782.5|17780.5|17781|17779|312
1707428100000|2024-02-08 21:35:00|17781.9|17779.9|17781.1|17779.1|17782.1|17780.1|17781|17779|363
1707428400000|2024-02-08 21:40:00|17781|17779|17781.9|17779.9|17782.5|17780.5|17780.8|17778.8|394
1707428700000|2024-02-08 21:45:00|17781.8|17779.8|17783.8|17781.8|17784.6|17782.6|17781.6|17779.6|542
1707429000000|2024-02-08 21:50:00|17783.6|17781.6|17781.9|17779.9|17784.1|17782.1|17781.5|17779.5|285
1707429300000|2024-02-08 21:55:00|17781.8|17779.8|17780.4|17775.4|17783.9|17781.9|17778.1|17775.4|384
1707429600000|2024-02-08 22:00:00|17780.3|17775.3|17782.4|17777.4|17782.5|17777.5|17780.2|17775.2|0
1707429900000|2024-02-08 22:05:00|17782.2|17777.2|17785.7|17780.7|17788.2|17783.2|17782.1|17777.1|0
1707430200000|2024-02-08 22:10:00|17785.6|17780.6|17785.2|17780.2|17786.6|17781.6|17784.6|17779.6|0
1707430500000|2024-02-08 22:15:00|17786.4|17781.4|17785|17780|17786.4|17781.4|17784.9|17779.9|0
1707430800000|2024-02-08 22:20:00|17785.5|17780.5|17785.2|17780.2|17785.5|17780.5|17784.8|17779.8|0
1707431100000|2024-02-08 22:25:00|17784.4|17779.4|17784.8|17779.8|17785.5|17780.5|17784.4|17779.4|0
1707431400000|2024-02-08 22:30:00|17785|17780|17785.9|17780.9|17785.9|17780.9|17784.9|17779.9|0
1707431700000|2024-02-08 22:35:00|17785.7|17780.7|17786.2|17781.2|17786.8|17781.8|17785.7|17780.7|0
1707432000000|2024-02-08 22:40:00|17785.4|17780.4|17785.1|17780.1|17785.8|17780.8|17784.2|17779.2|0
1707432300000|2024-02-08 22:45:00|17785|17780|17784.9|17779.9|17786.1|17781.1|17784.8|17779.8|0
1707432600000|2024-02-08 22:50:00|17785.2|17780.2|17784.4|17779.4|17785.4|17780.4|17784.2|17779.2|0
1707432900000|2024-02-08 22:55:00|17784.5|17779.5|17784.8|17779.8|17784.8|17779.8|17783.5|17778.5|0
1707433200000|2024-02-08 23:00:00|17780.8|17778.8|17779.5|17777.5|17784|17782|17774.1|17772.1|461
1707433500000|2024-02-08 23:05:00|17779.6|17777.6|17782.8|17780.8|17784.4|17782.4|17779.4|17777.4|238
1707433800000|2024-02-08 23:10:00|17783|17781|17777.5|17775.5|17783.6|17781.6|17777.1|17775.1|190
1707434100000|2024-02-08 23:15:00|17777.6|17775.6|17782.8|17780.8|17783|17781|17777.6|17775.6|126
1707434400000|2024-02-08 23:20:00|17782.5|17780.5|17783|17781|17784.5|17782.5|17781.5|17779.5|159
1707434700000|2024-02-08 23:25:00|17783.6|17781.6|17783.3|17781.3|17785.3|17783.3|17782.6|17780.6|75
1707435000000|2024-02-08 23:30:00|17783.5|17781.5|17784.9|17782.9|17786.3|17784.3|17783.3|17781.3|131
1707435300000|2024-02-08 23:35:00|17784.8|17782.8|17788.3|17786.3|17788.5|17786.5|17784.5|17782.5|176
1707435600000|2024-02-08 23:40:00|17788.1|17786.1|17788.9|17786.9|17789.6|17787.6|17786.8|17784.8|165
1707435900000|2024-02-08 23:45:00|17788.8|17786.8|17789.8|17787.8|17792.3|17790.3|17788|17786|216
1707436200000|2024-02-08 23:50:00|17789.6|17787.6|17788.4|17786.4|17789.9|17787.9|17785.6|17783.6|249
1707436500000|2024-02-08 23:55:00|17788.3|17786.3|17788.8|17786.8|17790.3|17788.3|17786.6|17784.6|111
1707436800000|2024-02-09 00:00:00|17788.9|17786.9|17793|17791|17794|17792|17784.9|17782.9|344
1707437100000|2024-02-09 00:05:00|17793.5|17791.5|17797.8|17795.8|17799|17797|17791.9|17789.9|501
1707437400000|2024-02-09 00:10:00|17797.9|17795.9|17794.1|17792.1|17798.8|17796.8|17793|17791|239
1707437700000|2024-02-09 00:15:00|17794|17792|17793|17791|17794.3|17792.3|17789.3|17787.3|307
1707438000000|2024-02-09 00:20:00|17792.9|17790.9|17791.3|17789.3|17794.4|17792.4|17790.4|17788.4|95
1707438300000|2024-02-09 00:25:00|17791.4|17789.4|17791.9|17789.9|17794.4|17792.4|17789.4|17787.4|145
1707438600000|2024-02-09 00:30:00|17792|17790|17790.3|17788.3|17793.4|17791.4|17789.1|17787.1|95
1707438900000|2024-02-09 00:35:00|17790.1|17788.1|17793.5|17791.5|17793.8|17791.8|17789.5|17787.5|90
1707439200000|2024-02-09 00:40:00|17793.4|17791.4|17795.5|17793.5|17795.8|17793.8|17791.4|17789.4|180
1707439500000|2024-02-09 00:45:00|17795.4|17793.4|17787.3|17785.3|17795.4|17793.4|17787.3|17785.3|397
1707439800000|2024-02-09 00:50:00|17787.1|17785.1|17785.8|17783.8|17788|17786|17785.6|17783.6|229
1707440100000|2024-02-09 00:55:00|17785.6|17783.6|17781|17779|17786.5|17784.5|17780.3|17778.3|284
1707440400000|2024-02-09 01:00:00|17780.9|17778.9|17784.4|17782.4|17786.9|17784.9|17780.6|17778.6|285
1707440700000|2024-02-09 01:05:00|17784.3|17782.3|17781.1|17779.1|17786|17784|17779.5|17777.5|336
1707441000000|2024-02-09 01:10:00|17781|17779|17782.9|17780.9|17786|17784|17781|17779|154
1707441300000|2024-02-09 01:15:00|17783|17781|17785.5|17783.5|17785.5|17783.5|17779.5|17777.5|194
1707441600000|2024-02-09 01:20:00|17785.6|17783.6|17780.9|17778.9|17785.8|17783.8|17779.6|17777.6|204
1707441900000|2024-02-09 01:25:00|17781|17779|17780|17778|17781.5|17779.5|17778|17776|126
1707442200000|2024-02-09 01:30:00|17780.1|17778.1|17778.9|17776.9|17780.4|17778.4|17774.8|17772.8|353
1707442500000|2024-02-09 01:35:00|17779|17777|17780.8|17778.8|17780.9|17778.9|17777.8|17775.8|132
1707442800000|2024-02-09 01:40:00|17780.6|17778.6|17779.8|17777.8|17781.8|17779.8|17777.3|17775.3|154
1707443100000|2024-02-09 01:45:00|17779.9|17777.9|17777.8|17775.8|17780.9|17778.9|17776.5|17774.5|140
1707443400000|2024-02-09 01:50:00|17777.9|17775.9|17776.5|17774.5|17780|17778|17775.3|17773.3|155
1707443700000|2024-02-09 01:55:00|17776.3|17774.3|17775.9|17773.9|17777|17775|17773.9|17771.9|295
1707444000000|2024-02-09 02:00:00|17775.8|17773.8|17775.3|17773.3|17777.5|17775.5|17775.1|17773.1|102
1707444300000|2024-02-09 02:05:00|17775.4|17773.4|17777.3|17775.3|17778.1|17776.1|17775.3|17773.3|96
1707444600000|2024-02-09 02:10:00|17777.1|17775.1|17780.5|17778.5|17780.8|17778.8|17777.1|17775.1|185
1707444900000|2024-02-09 02:15:00|17780.4|17778.4|17783|17781|17783.5|17781.5|17779.1|17777.1|217
1707445200000|2024-02-09 02:20:00|17782.9|17780.9|17783.8|17781.8|17784.6|17782.6|17782.5|17780.5|161
1707445500000|2024-02-09 02:25:00|17783.6|17781.6|17781.3|17779.3|17784.4|17782.4|17780.9|17778.9|150
1707445800000|2024-02-09 02:30:00|17781.1|17779.1|17780.5|17778.5|17782.1|17780.1|17779.5|17777.5|129
1707446100000|2024-02-09 02:35:00|17780.4|17778.4|17783.6|17781.6|17784.5|17782.5|17779.5|17777.5|145
1707446400000|2024-02-09 02:40:00|17783.5|17781.5|17782.8|17780.8|17783.5|17781.5|17780|17778|107
1707446700000|2024-02-09 02:45:00|17782.6|17780.6|17783|17781|17783.9|17781.9|17781.8|17779.8|90
1707447000000|2024-02-09 02:50:00|17782.9|17780.9|17783.6|17781.6|17785.9|17783.9|17782.1|17780.1|236
1707447300000|2024-02-09 02:55:00|17783.8|17781.8|17782.4|17780.4|17783.8|17781.8|17781.5|17779.5|83
1707447600000|2024-02-09 03:00:00|17782.3|17780.3|17786.5|17784.5|17786.8|17784.8|17782|17780|196
1707447900000|2024-02-09 03:05:00|17786.8|17784.8|17787.8|17785.8|17787.9|17785.9|17785.3|17783.3|167
1707448200000|2024-02-09 03:10:00|17787.6|17785.6|17786.9|17784.9|17787.8|17785.8|17785.1|17783.1|120
1707448500000|2024-02-09 03:15:00|17786.8|17784.8|17785.4|17783.4|17787.1|17785.1|17784.6|17782.6|134
1707448800000|2024-02-09 03:20:00|17785.5|17783.5|17786.1|17784.1|17787.3|17785.3|17785.3|17783.3|99
1707449100000|2024-02-09 03:25:00|17786.4|17784.4|17787.5|17785.5|17788.5|17786.5|17785.1|17783.1|173
1707449400000|2024-02-09 03:30:00|17787.4|17785.4|17784.4|17782.4|17787.6|17785.6|17783.5|17781.5|159
1707449700000|2024-02-09 03:35:00|17784.3|17782.3|17788.5|17786.5|17788.5|17786.5|17784.3|17782.3|156
1707450000000|2024-02-09 03:40:00|17788.4|17786.4|17788.8|17786.8|17789|17787|17786.3|17784.3|130
1707450300000|2024-02-09 03:45:00|17788.9|17786.9|17788.4|17786.4|17788.9|17786.9|17786.6|17784.6|138
1707450600000|2024-02-09 03:50:00|17788.3|17786.3|17790|17788|17791|17789|17787.1|17785.1|161
1707450900000|2024-02-09 03:55:00|17790.1|17788.1|17790.8|17788.8|17791.4|17789.4|17789.1|17787.1|115
1707451200000|2024-02-09 04:00:00|17790.9|17788.9|17788.8|17786.8|17791.5|17789.5|17788.5|17786.5|243
1707451500000|2024-02-09 04:05:00|17788.9|17786.9|17788.8|17786.8|17789.5|17787.5|17788.1|17786.1|97
1707451800000|2024-02-09 04:10:00|17788.9|17786.9|17787.9|17785.9|17789.5|17787.5|17787.9|17785.9|62
1707452100000|2024-02-09 04:15:00|17788|17786|17789.8|17787.8|17790.5|17788.5|17787.6|17785.6|100
1707452400000|2024-02-09 04:20:00|17789.6|17787.6|17789.9|17787.9|17791.4|17789.4|17789.5|17787.5|75
1707452700000|2024-02-09 04:25:00|17790|17788|17788|17786|17790.9|17788.9|17788|17786|86
1707453000000|2024-02-09 04:30:00|17787.9|17785.9|17788.6|17786.6|17789.3|17787.3|17787.9|17785.9|66
1707453300000|2024-02-09 04:35:00|17789|17787|17787.6|17785.6|17789.1|17787.1|17786.6|17784.6|62
1707453600000|2024-02-09 04:40:00|17787.5|17785.5|17789.8|17787.8|17790.3|17788.3|17787.1|17785.1|129
1707453900000|2024-02-09 04:45:00|17789.6|17787.6|17788.9|17786.9|17789.9|17787.9|17788.3|17786.3|59
1707454200000|2024-02-09 04:50:00|17789|17787|17788.8|17786.8|17789.5|17787.5|17787.8|17785.8|28
1707454500000|2024-02-09 04:55:00|17788.9|17786.9|17785.8|17783.8|17788.9|17786.9|17785.3|17783.3|135
1707454800000|2024-02-09 05:00:00|17785.6|17783.6|17788.9|17786.9|17788.9|17786.9|17785.4|17783.4|107
1707455100000|2024-02-09 05:05:00|17789|17787|17791|17789|17791|17789|17787.9|17785.9|127
1707455400000|2024-02-09 05:10:00|17790.8|17788.8|17790.5|17788.5|17791.3|17789.3|17789.4|17787.4|104
1707455700000|2024-02-09 05:15:00|17790.6|17788.6|17790.4|17788.4|17791.3|17789.3|17789.9|17787.9|46
1707456000000|2024-02-09 05:20:00|17790.3|17788.3|17791|17789|17791.1|17789.1|17789.6|17787.6|60
1707456300000|2024-02-09 05:25:00|17791.1|17789.1|17791|17789|17792.6|17790.6|17791|17789|129
1707456600000|2024-02-09 05:30:00|17791.1|17789.1|17791.4|17789.4|17792.6|17790.6|17790.6|17788.6|74
1707456900000|2024-02-09 05:35:00|17791.5|17789.5|17789|17787|17791.5|17789.5|17787.3|17785.3|196
1707457200000|2024-02-09 05:40:00|17788.9|17786.9|17789.5|17787.5|17790.4|17788.4|17788.9|17786.9|48
1707457500000|2024-02-09 05:45:00|17789.6|17787.6|17786|17784|17790.3|17788.3|17786|17784|151
1707457800000|2024-02-09 05:50:00|17785.9|17783.9|17786.5|17784.5|17787.3|17785.3|17785.9|17783.9|59
1707458100000|2024-02-09 05:55:00|17786.4|17784.4|17785|17783|17786.6|17784.6|17783.4|17781.4|275
1707458400000|2024-02-09 06:00:00|17785.1|17783.1|17785.5|17783.5|17787.4|17785.4|17784.8|17782.8|132
1707458700000|2024-02-09 06:05:00|17785.4|17783.4|17785|17783|17786.3|17784.3|17784.5|17782.5|85
1707459000000|2024-02-09 06:10:00|17785.1|17783.1|17786.8|17784.8|17786.8|17784.8|17784.1|17782.1|120
1707459300000|2024-02-09 06:15:00|17786.6|17784.6|17785.5|17783.5|17786.6|17784.6|17785|17783|80
1707459600000|2024-02-09 06:20:00|17785.4|17783.4|17783.8|17781.8|17786|17784|17782.8|17780.8|161
1707459900000|2024-02-09 06:25:00|17783.9|17781.9|17782.3|17780.3|17784.6|17782.6|17781.4|17779.4|111
1707460200000|2024-02-09 06:30:00|17782.4|17780.4|17787.8|17785.8|17787.9|17785.9|17781.5|17779.5|400
1707460500000|2024-02-09 06:35:00|17787.5|17785.5|17787.3|17785.3|17788.3|17786.3|17786.5|17784.5|80
1707460800000|2024-02-09 06:40:00|17787.4|17785.4|17785.5|17783.5|17788.1|17786.1|17785|17783|218
1707461100000|2024-02-09 06:45:00|17785.6|17783.6|17786.3|17784.3|17787.3|17785.3|17784.9|17782.9|111
1707461400000|2024-02-09 06:50:00|17786.1|17784.1|17784.5|17782.5|17787.8|17785.8|17782.8|17780.8|201
1707461700000|2024-02-09 06:55:00|17784.4|17782.4|17783.3|17781.3|17785|17783|17782.9|17780.9|107
1707462000000|2024-02-09 07:00:00|17783.4|17781.4|17790.4|17788.4|17790.8|17788.8|17783.3|17781.3|361
1707462300000|2024-02-09 07:05:00|17790.3|17788.3|17785.3|17783.3|17790.3|17788.3|17784.3|17782.3|237
1707462600000|2024-02-09 07:10:00|17785.1|17783.1|17789.9|17787.9|17790.5|17788.5|17784.9|17782.9|250
1707462900000|2024-02-09 07:15:00|17790|17788|17794|17792|17796.4|17794.4|17789.3|17787.3|537
1707463200000|2024-02-09 07:20:00|17793.9|17791.9|17801.8|17799.8|17802|17800|17793.8|17791.8|579
1707463500000|2024-02-09 07:25:00|17801.9|17799.9|17803|17801|17805.1|17803.1|17801.4|17799.4|345
1707463800000|2024-02-09 07:30:00|17802.8|17800.8|17800.8|17798.8|17802.8|17800.8|17800|17798|255
1707464100000|2024-02-09 07:35:00|17800.9|17798.9|17803|17801|17803.4|17801.4|17800.8|17798.8|195
1707464400000|2024-02-09 07:40:00|17803.1|17801.1|17802.3|17800.3|17806.5|17804.5|17801.9|17799.9|344
1707464700000|2024-02-09 07:45:00|17802.4|17800.4|17805.4|17803.4|17806|17804|17801.5|17799.5|189
1707465000000|2024-02-09 07:50:00|17805.5|17803.5|17804.8|17802.8|17808.5|17806.5|17804.5|17802.5|272
1707465300000|2024-02-09 07:55:00|17804.6|17802.6|17807.9|17805.9|17808.4|17806.4|17804|17802|240
1707465600000|2024-02-09 08:00:00|17807.8|17805.8|17829.5|17827.5|17831.4|17829.4|17807.1|17805.1|2064
1707465900000|2024-02-09 08:05:00|17829.6|17827.6|17822|17820|17829.8|17827.8|17814|17812|1088
1707466200000|2024-02-09 08:10:00|17822.1|17820.1|17824.3|17822.3|17825.4|17823.4|17817.8|17815.8|717
1707466500000|2024-02-09 08:15:00|17823.9|17821.9|17823.3|17821.3|17826|17824|17819.3|17817.3|482
1707466800000|2024-02-09 08:20:00|17823.5|17821.5|17830.4|17828.4|17831.3|17829.3|17823.4|17821.4|753
1707467100000|2024-02-09 08:25:00|17830.8|17828.8|17844|17842|17848|17846|17829.4|17827.4|1626
1707467400000|2024-02-09 08:30:00|17844.1|17842.1|17840.8|17838.8|17846.3|17844.3|17836.8|17834.8|799
1707467700000|2024-02-09 08:35:00|17840.6|17838.6|17838.6|17836.6|17844.3|17842.3|17837.6|17835.6|611
1707468000000|2024-02-09 08:40:00|17838.5|17836.5|17832.8|17830.8|17842.3|17840.3|17831.6|17829.6|617
1707468300000|2024-02-09 08:45:00|17832.9|17830.9|17833.5|17831.5|17836.3|17834.3|17830.3|17828.3|558
1707468600000|2024-02-09 08:50:00|17833.4|17831.4|17836.5|17834.5|17837.5|17835.5|17831.8|17829.8|341
1707468900000|2024-02-09 08:55:00|17836.6|17834.6|17841.3|17839.3|17841.3|17839.3|17833.5|17831.5|473
1707469200000|2024-02-09 09:00:00|17841|17839|17830.3|17828.3|17841|17839|17827.8|17825.8|1030
1707469500000|2024-02-09 09:05:00|17830.4|17828.4|17821.9|17819.9|17830.9|17828.9|17821.3|17819.3|703
1707469800000|2024-02-09 09:10:00|17821.8|17819.8|17810.8|17808.8|17825|17823|17810.8|17808.8|970
1707470100000|2024-02-09 09:15:00|17811|17809|17811.3|17809.3|17818|17816|17806|17804|1392
1707470400000|2024-02-09 09:20:00|17810.5|17808.5|17818.3|17816.3|17818.4|17816.4|17809.5|17807.5|581
1707470700000|2024-02-09 09:25:00|17818.5|17816.5|17818.3|17816.3|17820.1|17818.1|17815|17813|505
1707471000000|2024-02-09 09:30:00|17818.5|17816.5|17820.1|17818.1|17820.8|17818.8|17815|17813|381
1707471300000|2024-02-09 09:35:00|17820|17818|17824.3|17822.3|17825|17823|17814.8|17812.8|663
1707471600000|2024-02-09 09:40:00|17824.4|17822.4|17821.3|17819.3|17824.9|17822.9|17818.8|17816.8|525
1707471900000|2024-02-09 09:45:00|17820.6|17818.6|17822.9|17820.9|17828.3|17826.3|17818.8|17816.8|743
1707472200000|2024-02-09 09:50:00|17822.8|17820.8|17823.9|17821.9|17826.4|17824.4|17821.3|17819.3|406
1707472500000|2024-02-09 09:55:00|17823.8|17821.8|17826.3|17824.3|17827.4|17825.4|17822.5|17820.5|301
1707472800000|2024-02-09 10:00:00|17825.5|17823.5|17833.4|17831.4|17833.8|17831.8|17823.9|17821.9|592
1707473100000|2024-02-09 10:05:00|17833.3|17831.3|17832.8|17830.8|17833.8|17831.8|17828.6|17826.6|417
1707473400000|2024-02-09 10:10:00|17832.6|17830.6|17832.3|17830.3|17833.3|17831.3|17829|17827|285
1707473700000|2024-02-09 10:15:00|17832.1|17830.1|17838.5|17836.5|17839|17837|17831|17829|721
1707474000000|2024-02-09 10:20:00|17838.6|17836.6|17836.8|17834.8|17841|17839|17836|17834|456
1707474300000|2024-02-09 10:25:00|17836.6|17834.6|17837|17835|17837.4|17835.4|17833.8|17831.8|391
1707474600000|2024-02-09 10:30:00|17837.1|17835.1|17836|17834|17840|17838|17835.4|17833.4|334
1707474900000|2024-02-09 10:35:00|17836.3|17834.3|17835.8|17833.8|17837.3|17835.3|17834|17832|328
1707475200000|2024-02-09 10:40:00|17835.4|17833.4|17837.5|17835.5|17842.3|17840.3|17835.3|17833.3|566
1707475500000|2024-02-09 10:45:00|17837.4|17835.4|17837.3|17835.3|17838.6|17836.6|17835.4|17833.4|382
1707475800000|2024-02-09 10:50:00|17837.5|17835.5|17834.6|17832.6|17838|17836|17833.3|17831.3|340
1707476100000|2024-02-09 10:55:00|17834.5|17832.5|17835.8|17833.8|17836.1|17834.1|17831.8|17829.8|366
1707476400000|2024-02-09 11:00:00|17835.9|17833.9|17824.6|17822.6|17836.8|17834.8|17821.5|17819.5|1259
1707476700000|2024-02-09 11:05:00|17824.5|17822.5|17828.9|17826.9|17830.8|17828.8|17822.1|17820.1|580
1707477000000|2024-02-09 11:10:00|17829|17827|17827.3|17825.3|17830.8|17828.8|17825.6|17823.6|284
1707477300000|2024-02-09 11:15:00|17827.1|17825.1|17827.9|17825.9|17829.3|17827.3|17825.9|17823.9|261
1707477600000|2024-02-09 11:20:00|17827.8|17825.8|17828.8|17826.8|17828.8|17826.8|17823|17821|517
1707477900000|2024-02-09 11:25:00|17828.6|17826.6|17833.1|17831.1|17833.9|17831.9|17824.4|17822.4|571
1707478200000|2024-02-09 11:30:00|17833|17831|17836.5|17834.5|17837.6|17835.6|17833|17831|406
1707478500000|2024-02-09 11:35:00|17836.6|17834.6|17840|17838|17840.4|17838.4|17836.6|17834.6|598
1707478800000|2024-02-09 11:40:00|17840.3|17838.3|17841.6|17839.6|17845.5|17843.5|17838.4|17836.4|855
1707479100000|2024-02-09 11:45:00|17841.8|17839.8|17837|17835|17843.5|17841.5|17834.4|17832.4|692
1707479400000|2024-02-09 11:50:00|17837.1|17835.1|17834.3|17832.3|17837.9|17835.9|17833.4|17831.4|375
1707479700000|2024-02-09 11:55:00|17834.1|17832.1|17840.3|17838.3|17840.5|17838.5|17834|17832|576
1707480000000|2024-02-09 12:00:00|17840.1|17838.1|17849.3|17847.3|17852.6|17850.6|17839|17837|1553
1707480300000|2024-02-09 12:05:00|17848.9|17846.9|17845.8|17843.8|17849.6|17847.6|17842.8|17840.8|669
1707480600000|2024-02-09 12:10:00|17845.5|17843.5|17847.3|17845.3|17849.8|17847.8|17845|17843|530
1707480900000|2024-02-09 12:15:00|17847.1|17845.1|17847|17845|17848.6|17846.6|17844.6|17842.6|484
1707481200000|2024-02-09 12:20:00|17847.5|17845.5|17857.8|17855.8|17860.5|17858.5|17846.8|17844.8|1479
1707481500000|2024-02-09 12:25:00|17857.9|17855.9|17854.3|17852.3|17859.3|17857.3|17853|17851|685
1707481800000|2024-02-09 12:30:00|17854.1|17852.1|17852.5|17850.5|17858.5|17856.5|17851.3|17849.3|962
1707482100000|2024-02-09 12:35:00|17852.4|17850.4|17850|17848|17852.5|17850.5|17845.8|17843.8|817
1707482400000|2024-02-09 12:40:00|17849.9|17847.9|17851.8|17849.8|17852.8|17850.8|17846.4|17844.4|923
1707482700000|2024-02-09 12:45:00|17852.3|17850.3|17849.3|17847.3|17853.1|17851.1|17847.1|17845.1|532
1707483000000|2024-02-09 12:50:00|17849|17847|17846|17844|17850.8|17848.8|17842.6|17840.6|877
1707483300000|2024-02-09 12:55:00|17846.1|17844.1|17836.8|17834.8|17846.5|17844.5|17836.3|17834.3|897
1707483600000|2024-02-09 13:00:00|17836.9|17834.9|17837.5|17835.5|17840.8|17838.8|17829|17827|1691
1707483900000|2024-02-09 13:05:00|17837|17835|17833|17831|17839.8|17837.8|17831.5|17829.5|744
1707484200000|2024-02-09 13:10:00|17833.1|17831.1|17830.3|17828.3|17836.5|17834.5|17830|17828|742
1707484500000|2024-02-09 13:15:00|17830.4|17828.4|17835.6|17833.6|17835.6|17833.6|17828.8|17826.8|696
1707484800000|2024-02-09 13:20:00|17835.5|17833.5|17835.3|17833.3|17838|17836|17833.1|17831.1|765
1707485100000|2024-02-09 13:25:00|17835.1|17833.1|17833.9|17831.9|17837.6|17835.6|17832.3|17830.3|729
1707485400000|2024-02-09 13:30:00|17833.4|17831.4|17863.8|17861.8|17892.8|17890.8|17824.4|17822.4|11294
1707485700000|2024-02-09 13:35:00|17864|17862|17863|17861|17875.9|17873.9|17853.8|17851.8|5732
1707486000000|2024-02-09 13:40:00|17862.9|17860.9|17855.5|17853.5|17863|17861|17841.9|17839.9|3729
1707486300000|2024-02-09 13:45:00|17856.4|17854.4|17858|17856|17862.6|17860.6|17843.8|17841.8|3005
1707486600000|2024-02-09 13:50:00|17857.5|17855.5|17854.4|17852.4|17859.3|17857.3|17850.4|17848.4|1681
1707486900000|2024-02-09 13:55:00|17854.5|17852.5|17852|17850|17857.5|17855.5|17850.9|17848.9|1385
1707487200000|2024-02-09 14:00:00|17852.1|17850.1|17846|17844|17852.5|17850.5|17844|17842|2326
1707487500000|2024-02-09 14:05:00|17845.8|17843.8|17846.3|17844.3|17848.1|17846.1|17838.1|17836.1|1961
1707487800000|2024-02-09 14:10:00|17846.1|17844.1|17853.9|17851.9|17854.5|17852.5|17846.1|17844.1|2062
1707488100000|2024-02-09 14:15:00|17854|17852|17851.5|17849.5|17854.3|17852.3|17848.4|17846.4|1112
1707488400000|2024-02-09 14:20:00|17851.6|17849.6|17837|17835|17851.9|17849.9|17835.6|17833.6|2347
1707488700000|2024-02-09 14:25:00|17838|17836|17831.5|17829.5|17838|17836|17825|17823|3728
1707489000000|2024-02-09 14:30:00|17831.6|17829.6|17818.5|17817.5|17832|17831|17806.4|17805.4|16460
1707489300000|2024-02-09 14:35:00|17818.3|17817.3|17810.5|17809.5|17824.5|17823.5|17796.5|17795.5|11244
1707489600000|2024-02-09 14:40:00|17810.3|17809.3|17821.1|17820.1|17821.3|17820.3|17797.9|17796.9|7783
1707489900000|2024-02-09 14:45:00|17821.5|17820.5|17826.9|17825.9|17832.9|17831.9|17818.1|17817.1|8175
1707490200000|2024-02-09 14:50:00|17826.6|17825.6|17833.3|17832.3|17837.4|17836.4|17817.9|17816.9|8140
1707490500000|2024-02-09 14:55:00|17833.1|17832.1|17860.8|17859.8|17864|17863|17829.6|17828.6|15201
1707490800000|2024-02-09 15:00:00|17861.6|17860.6|17853.1|17852.1|17872.9|17871.9|17848.3|17847.3|11386
1707491100000|2024-02-09 15:05:00|17853|17852|17862.8|17861.8|17868.4|17867.4|17844|17843|6055
1707491400000|2024-02-09 15:10:00|17863.5|17862.5|17856.5|17855.5|17869.4|17868.4|17848.8|17847.8|5986
1707491700000|2024-02-09 15:15:00|17856.8|17855.8|17875.4|17874.4|17888|17887|17853.9|17852.9|9358
1707492000000|2024-02-09 15:20:00|17876.4|17875.4|17883.3|17882.3|17885.2|17884.2|17873.7|17872.7|7024
1707492300000|2024-02-09 15:25:00|17883.2|17882.2|17891.6|17890.6|17891.7|17890.7|17878.4|17877.4|6123
1707492600000|2024-02-09 15:30:00|17891.7|17890.7|17899.7|17898.7|17905.4|17904.4|17883.8|17882.8|8153
1707492900000|2024-02-09 15:35:00|17900.3|17899.3|17904.9|17903.9|17914.8|17913.8|17897.2|17896.2|8992
1707493200000|2024-02-09 15:40:00|17904.7|17903.7|17909.1|17908.1|17913.7|17912.7|17898.6|17897.6|5084
1707493500000|2024-02-09 15:45:00|17909.2|17908.2|17914.6|17913.6|17919.1|17918.1|17906.3|17905.3|5611
1707493800000|2024-02-09 15:50:00|17914.8|17913.8|17910.7|17909.7|17917.7|17916.7|17909.2|17908.2|3982
1707494100000|2024-02-09 15:55:00|17910.6|17909.6|17914.7|17913.7|17915.9|17914.9|17899.7|17898.7|5258
1707494400000|2024-02-09 16:00:00|17914.8|17913.8|17919.7|17918.7|17924.7|17923.7|17912.3|17911.3|6335
1707494700000|2024-02-09 16:05:00|17920.1|17919.1|17918.1|17917.1|17928.7|17927.7|17914.1|17913.1|6343
1707495000000|2024-02-09 16:10:00|17917.9|17916.9|17922.1|17921.1|17929.3|17928.3|17916.7|17915.7|4171
1707495300000|2024-02-09 16:15:00|17922.3|17921.3|17917.9|17916.9|17924.3|17923.3|17905.4|17904.4|5014
1707495600000|2024-02-09 16:20:00|17917.6|17916.6|17912.8|17911.8|17923.7|17922.7|17912.4|17911.4|3677
1707495900000|2024-02-09 16:25:00|17913.1|17912.1|17905.6|17904.6|17916.6|17915.6|17898.1|17897.1|4667
1707496200000|2024-02-09 16:30:00|17905.9|17904.9|17902.6|17901.6|17910.3|17909.3|17898.7|17897.7|3046
1707496500000|2024-02-09 16:35:00|17902.3|17901.3|17909.3|17908.3|17911.2|17910.2|17889.2|17888.2|5617
1707496800000|2024-02-09 16:40:00|17907.5|17906.5|17914.1|17913.1|17917|17916|17906.7|17905.7|3789
1707497100000|2024-02-09 16:45:00|17914.3|17913.3|17919.2|17918.2|17923.6|17922.6|17911.6|17910.6|3580
1707497400000|2024-02-09 16:50:00|17919.1|17918.1|17914.5|17913.5|17925|17924|17910.5|17909.5|4404
1707497700000|2024-02-09 16:55:00|17914.6|17913.6|17912.6|17911.6|17922.1|17921.1|17910.3|17909.3|3424
1707498000000|2024-02-09 17:00:00|17912.7|17911.7|17906.3|17905.3|17916.2|17915.2|17905.6|17904.6|3080
1707498300000|2024-02-09 17:05:00|17906.2|17905.2|17906|17905|17907.8|17906.8|17900.5|17899.5|2708
1707498600000|2024-02-09 17:10:00|17905.8|17904.8|17905.2|17904.2|17909.6|17908.6|17899.8|17898.8|2185
1707498900000|2024-02-09 17:15:00|17905.3|17904.3|17899.8|17898.8|17908.6|17907.6|17898.3|17897.3|2604
1707499200000|2024-02-09 17:20:00|17899.5|17898.5|17910|17909|17910|17909|17899.3|17898.3|1707
1707499500000|2024-02-09 17:25:00|17910.1|17909.1|17922.1|17921.1|17923|17922|17909|17908|3198
1707499800000|2024-02-09 17:30:00|17922|17921|17923|17922|17928.1|17927.1|17917.2|17916.2|5070
1707500100000|2024-02-09 17:35:00|17923.1|17922.1|17919.1|17918.1|17926.2|17925.2|17914.2|17913.2|3204
1707500400000|2024-02-09 17:40:00|17919|17918|17928.3|17927.3|17929.1|17928.1|17919|17918|2197
1707500700000|2024-02-09 17:45:00|17928.2|17927.2|17932.6|17931.6|17933.6|17932.6|17924.8|17923.8|3516
1707501000000|2024-02-09 17:50:00|17932.7|17931.7|17943|17942|17947.1|17946.1|17931|17930|4941
1707501300000|2024-02-09 17:55:00|17943.1|17942.1|17944.1|17943.1|17945.5|17944.5|17939.5|17938.5|2440
1707501600000|2024-02-09 18:00:00|17943|17942|17945|17944|17947.2|17946.2|17940.3|17939.3|2774
1707501900000|2024-02-09 18:05:00|17945.2|17944.2|17943.3|17942.3|17947.2|17946.2|17940.4|17939.4|2363
1707502200000|2024-02-09 18:10:00|17943.4|17942.4|17944.9|17943.9|17952.9|17951.9|17943.2|17942.2|3711
1707502500000|2024-02-09 18:15:00|17945|17944|17944.8|17943.8|17945.8|17944.8|17939.7|17938.7|3267
1707502800000|2024-02-09 18:20:00|17944.9|17943.9|17946.8|17945.8|17949.8|17948.8|17944.2|17943.2|2749
1707503100000|2024-02-09 18:25:00|17946.9|17945.9|17955.4|17954.4|17959.7|17958.7|17944.5|17943.5|3753
1707503400000|2024-02-09 18:30:00|17955.5|17954.5|17962.4|17961.4|17963.9|17962.9|17952.4|17951.4|3815
1707503700000|2024-02-09 18:35:00|17962.5|17961.5|17961|17960|17963|17962|17955.4|17954.4|2731
1707504000000|2024-02-09 18:40:00|17960.9|17959.9|17952|17951|17961|17960|17949.8|17948.8|2804
1707504300000|2024-02-09 18:45:00|17951.9|17950.9|17953.2|17952.2|17955.7|17954.7|17950.7|17949.7|2080
1707504600000|2024-02-09 18:50:00|17953.3|17952.3|17956|17955|17957.5|17956.5|17946.3|17945.3|3047
1707504900000|2024-02-09 18:55:00|17955.9|17954.9|17957.9|17956.9|17961|17960|17952.7|17951.7|2636
1707505200000|2024-02-09 19:00:00|17957.8|17956.8|17957.9|17956.9|17958.7|17957.7|17949.2|17948.2|2561
1707505500000|2024-02-09 19:05:00|17958|17957|17951|17950|17960|17959|17950|17949|1940
1707505800000|2024-02-09 19:10:00|17950.9|17949.9|17956.7|17955.7|17957.5|17956.5|17950.9|17949.9|1854
1707506100000|2024-02-09 19:15:00|17956.8|17955.8|17958.9|17957.9|17960|17959|17953.2|17952.2|1963
1707506400000|2024-02-09 19:20:00|17958.6|17957.6|17962.1|17961.1|17966.5|17965.5|17956.5|17955.5|3058
1707506700000|2024-02-09 19:25:00|17962|17961|17969.8|17968.8|17970.2|17969.2|17962|17961|2901
1707507000000|2024-02-09 19:30:00|17970|17969|17973.6|17972.6|17974.6|17973.6|17969.2|17968.2|3404
1707507300000|2024-02-09 19:35:00|17973.7|17972.7|17971.8|17970.8|17975|17974|17967.2|17966.2|2175
1707507600000|2024-02-09 19:40:00|17972|17971|17984.7|17983.7|17985.3|17984.3|17971.8|17970.8|4563
1707507900000|2024-02-09 19:45:00|17983.8|17982.8|17981.7|17980.7|17989.7|17988.7|17980.2|17979.2|3981
1707508200000|2024-02-09 19:50:00|17982|17981|17981.2|17980.2|17984|17983|17976.5|17975.5|3179
1707508500000|2024-02-09 19:55:00|17981.1|17980.1|17974.1|17973.1|17981.5|17980.5|17973.3|17972.3|2979
1707508800000|2024-02-09 20:00:00|17974.3|17973.3|17956|17955|17976|17975|17951.8|17950.8|6989
1707509100000|2024-02-09 20:05:00|17956.3|17955.3|17957.7|17956.7|17961.8|17960.8|17952.2|17951.2|3730
1707509400000|2024-02-09 20:10:00|17957.8|17956.8|17964.8|17963.8|17965.2|17964.2|17957.3|17956.3|4185
1707509700000|2024-02-09 20:15:00|17964.7|17963.7|17970.3|17969.3|17972|17971|17963.1|17962.1|2839
1707510000000|2024-02-09 20:20:00|17969.8|17968.8|17961.1|17960.1|17971.7|17970.7|17957.5|17956.5|2897
1707510300000|2024-02-09 20:25:00|17961.2|17960.2|17960.7|17959.7|17963.3|17962.3|17954.6|17953.6|3688
1707510600000|2024-02-09 20:30:00|17960.3|17959.3|17954.7|17953.7|17960.7|17959.7|17950.3|17949.3|3933
1707510900000|2024-02-09 20:35:00|17954.2|17953.2|17959.5|17958.5|17961.6|17960.6|17953.6|17952.6|2551
1707511200000|2024-02-09 20:40:00|17960.2|17959.2|17958.3|17957.3|17964.6|17963.6|17956.7|17955.7|4154
1707511500000|2024-02-09 20:45:00|17958.5|17957.5|17955|17954|17962|17961|17954.6|17953.6|3413
1707511800000|2024-02-09 20:50:00|17954.8|17953.8|17955.1|17954.1|17963|17962|17950.8|17949.8|8027
1707512100000|2024-02-09 20:55:00|17954.8|17953.8|17958.7|17957.7|17968.8|17967.8|17954.7|17953.7|13941
1707512400000|2024-02-09 21:00:00|17958|17957|17952|17950|17961.5|17959.5|17950.7|17948.7|6150
1707512700000|2024-02-09 21:05:00|17951.4|17949.4|17954.5|17952.5|17955|17953|17950.7|17948.7|1606
1707513000000|2024-02-09 21:10:00|17954.7|17952.7|17949.4|17947.4|17955|17953|17947.7|17945.7|2024
1707513300000|2024-02-09 21:15:00|17949.5|17947.5|17952.4|17950.4|17953.1|17951.1|17949.4|17947.4|492
1707513600000|2024-02-09 21:20:00|17952.2|17950.2|17951.9|17949.9|17953.1|17951.1|17950.5|17948.5|278
1707513900000|2024-02-09 21:25:00|17951.6|17949.6|17952.1|17950.1|17952.4|17950.4|17950.7|17948.7|436
1707514200000|2024-02-09 21:30:00|17952|17950|17952.6|17950.6|17952.9|17950.9|17951.2|17949.2|229
1707514500000|2024-02-09 21:35:00|17952.5|17950.5|17953.7|17951.7|17954.2|17952.2|17952.2|17950.2|253
1707514800000|2024-02-09 21:40:00|17953.5|17951.5|17953.1|17951.1|17953.6|17951.6|17951.7|17949.7|333
1707515100000|2024-02-09 21:45:00|17953|17951|17955.9|17953.9|17956.4|17954.4|17950.4|17948.4|439
1707515400000|2024-02-09 21:50:00|17955.7|17953.7|17955.1|17953.1|17956.7|17954.7|17953|17951|427
1707515700000|2024-02-09 21:55:00|17955.2|17953.2|17958.9|17953.9|17959.1|17957|17953.7|17951.7|848
1707692400000|2024-02-11 23:00:00|17956.6|17954.6|17931.4|17929.4|17958.6|17956.6|17925.5|17923.5|1886
1707692700000|2024-02-11 23:05:00|17931.5|17929.5|17933.6|17931.6|17934|17932|17930.1|17928.1|439
1707693000000|2024-02-11 23:10:00|17933.4|17931.4|17936.1|17934.1|17937.7|17935.7|17932.4|17930.4|333
1707693300000|2024-02-11 23:15:00|17936.2|17934.2|17941.9|17939.9|17942.4|17940.4|17934.7|17932.7|457
1707693600000|2024-02-11 23:20:00|17941.7|17939.7|17946.1|17944.1|17947.9|17945.9|17941.6|17939.6|599
1707693900000|2024-02-11 23:25:00|17946|17944|17954.1|17952.1|17954.4|17952.4|17945.4|17943.4|537
1707694200000|2024-02-11 23:30:00|17954.2|17952.2|17957.6|17955.6|17961.4|17959.4|17952.9|17950.9|759
1707694500000|2024-02-11 23:35:00|17957.5|17955.5|17958|17956|17959.2|17957.2|17956.1|17954.1|213
1707694800000|2024-02-11 23:40:00|17958.2|17956.2|17959.7|17957.7|17961.2|17959.2|17957.2|17955.2|371
1707695100000|2024-02-11 23:45:00|17959.9|17957.9|17956.2|17954.2|17960.4|17958.4|17956|17954|190
1707695400000|2024-02-11 23:50:00|17956.1|17954.1|17956|17954|17957.1|17955.1|17954.2|17952.2|145
1707695700000|2024-02-11 23:55:00|17956.1|17954.1|17956.6|17954.6|17958.4|17956.4|17955.7|17953.7|119
1707696000000|2024-02-12 00:00:00|17956.9|17954.9|17958.7|17956.7|17960.9|17958.9|17956.4|17954.4|190
1707696300000|2024-02-12 00:05:00|17958.6|17956.6|17953.6|17951.6|17959.1|17957.1|17952.5|17950.5|336
1707696600000|2024-02-12 00:10:00|17953.7|17951.7|17948.9|17946.9|17954|17952|17947.5|17945.5|307
1707696900000|2024-02-12 00:15:00|17949|17947|17951.4|17949.4|17953|17951|17949|17947|135
1707697200000|2024-02-12 00:20:00|17951.5|17949.5|17953.1|17951.1|17954|17952|17949.5|17947.5|128
1707697500000|2024-02-12 00:25:00|17953.2|17951.2|17954.9|17952.9|17955|17953|17952.9|17950.9|135
1707697800000|2024-02-12 00:30:00|17955|17953|17958.1|17956.1|17958.5|17956.5|17954.9|17952.9|197
1707698100000|2024-02-12 00:35:00|17958.2|17956.2|17956.4|17954.4|17959.2|17957.2|17955.1|17953.1|177
1707698400000|2024-02-12 00:40:00|17956.5|17954.5|17954.6|17952.6|17956.6|17954.6|17953.1|17951.1|127
1707698700000|2024-02-12 00:45:00|17954.5|17952.5|17958.7|17956.7|17958.9|17956.9|17954.4|17952.4|123
1707699000000|2024-02-12 00:50:00|17958.6|17956.6|17958.5|17956.5|17960.9|17958.9|17958.1|17956.1|191
1707699300000|2024-02-12 00:55:00|17958.6|17956.6|17955.2|17953.2|17959|17957|17955.1|17953.1|111
1707699600000|2024-02-12 01:00:00|17955.4|17953.4|17958.5|17956.5|17958.7|17956.7|17954.4|17952.4|143
1707699900000|2024-02-12 01:05:00|17958.6|17956.6|17957.2|17955.2|17958.9|17956.9|17955.2|17953.2|122
1707700200000|2024-02-12 01:10:00|17957.1|17955.1|17957.1|17955.1|17958.4|17956.4|17956.4|17954.4|127
1707700500000|2024-02-12 01:15:00|17957|17955|17959|17957|17959.6|17957.6|17955.9|17953.9|86
1707700800000|2024-02-12 01:20:00|17959.1|17957.1|17961.1|17959.1|17962.7|17960.7|17959.1|17957.1|322
1707701100000|2024-02-12 01:25:00|17961|17959|17958.6|17956.6|17961.9|17959.9|17958.4|17956.4|83
1707701400000|2024-02-12 01:30:00|17958.5|17956.5|17961.2|17959.2|17961.9|17959.9|17958.5|17956.5|106
1707701700000|2024-02-12 01:35:00|17961.4|17959.4|17960|17958|17961.7|17959.7|17958.6|17956.6|91
1707702000000|2024-02-12 01:40:00|17959.9|17957.9|17958.7|17956.7|17960.6|17958.6|17958.7|17956.7|73
1707702300000|2024-02-12 01:45:00|17958.9|17956.9|17957.4|17955.4|17959.4|17957.4|17957.1|17955.1|112
1707702600000|2024-02-12 01:50:00|17957.5|17955.5|17956.6|17954.6|17958|17956|17954.5|17952.5|175
1707702900000|2024-02-12 01:55:00|17956.5|17954.5|17958.1|17956.1|17959.2|17957.2|17956.4|17954.4|89
1707703200000|2024-02-12 02:00:00|17958.2|17956.2|17956.1|17954.1|17958.6|17956.6|17952.7|17950.7|233
1707703500000|2024-02-12 02:05:00|17955.9|17953.9|17955.1|17953.1|17956.4|17954.4|17954.6|17952.6|90
1707703800000|2024-02-12 02:10:00|17955|17953|17954.7|17952.7|17956.4|17954.4|17954.2|17952.2|55
1707704100000|2024-02-12 02:15:00|17954.6|17952.6|17954.2|17952.2|17955.2|17953.2|17953.9|17951.9|95
1707704400000|2024-02-12 02:20:00|17954.1|17952.1|17955|17953|17955.5|17953.5|17953.4|17951.4|61
1707704700000|2024-02-12 02:25:00|17955.1|17953.1|17955.2|17953.2|17955.9|17953.9|17953.4|17951.4|126
1707705000000|2024-02-12 02:30:00|17955.4|17953.4|17956.2|17954.2|17956.6|17954.6|17955.1|17953.1|94
1707705300000|2024-02-12 02:35:00|17956.4|17954.4|17955.5|17953.5|17957.2|17955.2|17955|17953|89
1707705600000|2024-02-12 02:40:00|17955.6|17953.6|17955.4|17953.4|17956.1|17954.1|17954.4|17952.4|77
1707705900000|2024-02-12 02:45:00|17955.5|17953.5|17955.6|17953.6|17956.2|17954.2|17954.6|17952.6|44
1707706200000|2024-02-12 02:50:00|17955.7|17953.7|17955.6|17953.6|17956.2|17954.2|17954.6|17952.6|40
1707706500000|2024-02-12 02:55:00|17955.5|17953.5|17953.7|17951.7|17955.6|17953.6|17952.7|17950.7|156
1707706800000|2024-02-12 03:00:00|17953.9|17951.9|17955.5|17953.5|17955.7|17953.7|17953.7|17951.7|123
1707707100000|2024-02-12 03:05:00|17955.2|17953.2|17955.4|17953.4|17955.9|17953.9|17954.4|17952.4|80
1707707400000|2024-02-12 03:10:00|17955.2|17953.2|17953.9|17951.9|17955.4|17953.4|17953.7|17951.7|132
1707707700000|2024-02-12 03:15:00|17954|17952|17954.9|17952.9|17955.6|17953.6|17954|17952|43
1707708000000|2024-02-12 03:20:00|17954.7|17952.7|17954.4|17952.4|17955|17953|17953.4|17951.4|96
1707708300000|2024-02-12 03:25:00|17954.5|17952.5|17954.4|17952.4|17954.9|17952.9|17953.6|17951.6|63
1707708600000|2024-02-12 03:30:00|17954.2|17952.2|17950.5|17948.5|17954.2|17952.2|17949.9|17947.9|157
1707708900000|2024-02-12 03:35:00|17950.6|17948.6|17950.1|17948.1|17952.2|17950.2|17949.9|17947.9|110
1707709200000|2024-02-12 03:40:00|17950|17948|17951.4|17949.4|17952.1|17950.1|17949.9|17947.9|78
1707709500000|2024-02-12 03:45:00|17951.2|17949.2|17950.6|17948.6|17951.2|17949.2|17950|17948|52
1707709800000|2024-02-12 03:50:00|17950.4|17948.4|17949.9|17947.9|17950.6|17948.6|17948.9|17946.9|84
1707710100000|2024-02-12 03:55:00|17949.7|17947.7|17949.9|17947.9|17950.1|17948.1|17949.2|17947.2|67
1707710400000|2024-02-12 04:00:00|17949.6|17947.6|17949.9|17947.9|17950.2|17948.2|17949.2|17947.2|82
1707710700000|2024-02-12 04:05:00|17950|17948|17953.9|17951.9|17954.2|17952.2|17950|17948|278
1707711000000|2024-02-12 04:10:00|17954|17952|17954.6|17952.6|17955.7|17953.7|17952.4|17950.4|170
1707711300000|2024-02-12 04:15:00|17954.5|17952.5|17953.1|17951.1|17955.4|17953.4|17952.5|17950.5|150
1707711600000|2024-02-12 04:20:00|17952.9|17950.9|17955.1|17953.1|17955.5|17953.5|17952.6|17950.6|74
1707711900000|2024-02-12 04:25:00|17955|17953|17949.1|17947.1|17955|17953|17948.6|17946.6|250
1707712200000|2024-02-12 04:30:00|17949.2|17947.2|17948.6|17946.6|17949.2|17947.2|17945.4|17943.4|324
1707712500000|2024-02-12 04:35:00|17948.5|17946.5|17946.5|17944.5|17949.1|17947.1|17946|17944|100
1707712800000|2024-02-12 04:40:00|17946.6|17944.6|17946.1|17944.1|17947.2|17945.2|17944.7|17942.7|136
1707713100000|2024-02-12 04:45:00|17945.7|17943.7|17944.2|17942.2|17946.1|17944.1|17941.9|17939.9|234
1707713400000|2024-02-12 04:50:00|17944.4|17942.4|17942.2|17940.2|17944.4|17942.4|17940.4|17938.4|179
1707713700000|2024-02-12 04:55:00|17942.4|17940.4|17941.6|17939.6|17942.6|17940.6|17939.1|17937.1|160
1707714000000|2024-02-12 05:00:00|17941.5|17939.5|17942.4|17940.4|17943.1|17941.1|17941|17939|165
1707714300000|2024-02-12 05:05:00|17942.2|17940.2|17942.5|17940.5|17943.1|17941.1|17940.6|17938.6|122
1707714600000|2024-02-12 05:10:00|17942.4|17940.4|17941.5|17939.5|17942.5|17940.5|17939.9|17937.9|85
1707714900000|2024-02-12 05:15:00|17941.4|17939.4|17942.6|17940.6|17942.9|17940.9|17940.2|17938.2|180
1707715200000|2024-02-12 05:20:00|17942.9|17940.9|17942.1|17940.1|17943.7|17941.7|17941.4|17939.4|109
1707715500000|2024-02-12 05:25:00|17942|17940|17941.4|17939.4|17943.1|17941.1|17941.2|17939.2|53
1707715800000|2024-02-12 05:30:00|17941.5|17939.5|17942.1|17940.1|17942.4|17940.4|17940|17938|110
1707716100000|2024-02-12 05:35:00|17942|17940|17940.4|17938.4|17942|17940|17940|17938|42
1707716400000|2024-02-12 05:40:00|17941|17939|17941|17939|17942.4|17940.4|17940.4|17938.4|65
1707716700000|2024-02-12 05:45:00|17941.1|17939.1|17939|17937|17941.1|17939.1|17938.4|17936.4|141
1707717000000|2024-02-12 05:50:00|17939.1|17937.1|17938.6|17936.6|17939.1|17937.1|17937.7|17935.7|105
1707717300000|2024-02-12 05:55:00|17938.5|17936.5|17940.9|17938.9|17941.4|17939.4|17938.5|17936.5|133
1707717600000|2024-02-12 06:00:00|17941.1|17939.1|17942.1|17940.1|17942.9|17940.9|17940.6|17938.6|110
1707717900000|2024-02-12 06:05:00|17942|17940|17943.6|17941.6|17945|17943|17941.6|17939.6|152
1707718200000|2024-02-12 06:10:00|17943.7|17941.7|17942.9|17940.9|17943.9|17941.9|17941.2|17939.2|99
1707718500000|2024-02-12 06:15:00|17942.7|17940.7|17943.1|17941.1|17943.6|17941.6|17941.6|17939.6|56
1707718800000|2024-02-12 06:20:00|17943.4|17941.4|17943.1|17941.1|17943.7|17941.7|17940.2|17938.2|112
1707719100000|2024-02-12 06:25:00|17943|17941|17946.6|17944.6|17950.6|17948.6|17943|17941|408
1707719400000|2024-02-12 06:30:00|17947.1|17945.1|17945.9|17943.9|17947.7|17945.7|17945.7|17943.7|120
1707719700000|2024-02-12 06:35:00|17945.7|17943.7|17945.1|17943.1|17946.4|17944.4|17944.1|17942.1|108
1707720000000|2024-02-12 06:40:00|17945.2|17943.2|17949.6|17947.6|17951.6|17949.6|17945.2|17943.2|372
1707720300000|2024-02-12 06:45:00|17949.7|17947.7|17948.2|17946.2|17949.7|17947.7|17945.7|17943.7|223
1707720600000|2024-02-12 06:50:00|17948.4|17946.4|17947.1|17945.1|17949|17947|17946.5|17944.5|103
1707720900000|2024-02-12 06:55:00|17947|17945|17945.1|17943.1|17947.4|17945.4|17943.6|17941.6|97
1707721200000|2024-02-12 07:00:00|17945|17943|17947.6|17945.6|17948|17946|17942.9|17940.9|303
1707721500000|2024-02-12 07:05:00|17947.7|17945.7|17951.9|17949.9|17952.4|17950.4|17946.4|17944.4|317
1707721800000|2024-02-12 07:10:00|17952|17950|17955.6|17953.6|17956.4|17954.4|17950.9|17948.9|476
1707722100000|2024-02-12 07:15:00|17955.5|17953.5|17956.2|17954.2|17956.9|17954.9|17952.4|17950.4|446
1707722400000|2024-02-12 07:20:00|17956.4|17954.4|17965.1|17963.1|17965.9|17963.9|17956.2|17954.2|734
1707722700000|2024-02-12 07:25:00|17965.2|17963.2|17962.4|17960.4|17971.1|17969.1|17960.9|17958.9|884
1707723000000|2024-02-12 07:30:00|17962.5|17960.5|17957.9|17955.9|17966.1|17964.1|17957.6|17955.6|404
1707723300000|2024-02-12 07:35:00|17957.7|17955.7|17956.9|17954.9|17958.2|17956.2|17954.6|17952.6|270
1707723600000|2024-02-12 07:40:00|17957|17955|17957.4|17955.4|17959|17957|17955.7|17953.7|276
1707723900000|2024-02-12 07:45:00|17957.5|17955.5|17962.4|17960.4|17963.2|17961.2|17957.4|17955.4|288
1707724200000|2024-02-12 07:50:00|17963.1|17961.1|17962.1|17960.1|17964.7|17962.7|17961|17959|256
1707724500000|2024-02-12 07:55:00|17962.6|17960.6|17959.6|17957.6|17964.2|17962.2|17959.1|17957.1|301
1707724800000|2024-02-12 08:00:00|17960.6|17958.6|17961.9|17959.9|17965.4|17963.4|17957.4|17955.4|576
1707725100000|2024-02-12 08:05:00|17961.7|17959.7|17964.2|17962.2|17964.7|17962.7|17958.4|17956.4|436
1707725400000|2024-02-12 08:10:00|17964.4|17962.4|17963.4|17961.4|17967.9|17965.9|17959.9|17957.9|514
1707725700000|2024-02-12 08:15:00|17963.9|17961.9|17965.4|17963.4|17965.4|17963.4|17960.7|17958.7|305
1707726000000|2024-02-12 08:20:00|17965.2|17963.2|17966.5|17964.5|17968|17966|17963|17961|317
1707726300000|2024-02-12 08:25:00|17966.6|17964.6|17971.4|17969.4|17974.6|17972.6|17966.1|17964.1|734
1707726600000|2024-02-12 08:30:00|17971.5|17969.5|17975.9|17973.9|17977.2|17975.2|17970.1|17968.1|704
1707726900000|2024-02-12 08:35:00|17975.7|17973.7|17967.1|17965.1|17976.4|17974.4|17963.7|17961.7|544
1707727200000|2024-02-12 08:40:00|17967.2|17965.2|17968.2|17966.2|17972|17970|17966.7|17964.7|364
1707727500000|2024-02-12 08:45:00|17968.4|17966.4|17964.9|17962.9|17969.7|17967.7|17963|17961|233
1707727800000|2024-02-12 08:50:00|17965|17963|17966.4|17964.4|17967.4|17965.4|17962.1|17960.1|269
1707728100000|2024-02-12 08:55:00|17966.2|17964.2|17967.5|17965.5|17967.5|17965.5|17964.4|17962.4|242
1707728400000|2024-02-12 09:00:00|17966.9|17964.9|17972.4|17970.4|17972.6|17970.6|17965.1|17963.1|649
1707728700000|2024-02-12 09:05:00|17972.5|17970.5|17979.7|17977.7|17980.1|17978.1|17969.6|17967.6|784
1707729000000|2024-02-12 09:10:00|17979.6|17977.6|17969.4|17967.4|17981.4|17979.4|17969.4|17967.4|970
1707729300000|2024-02-12 09:15:00|17969.5|17967.5|17976.6|17974.6|17976.7|17974.7|17969.2|17967.2|853
1707729600000|2024-02-12 09:20:00|17976.7|17974.7|17973.1|17971.1|17977.6|17975.6|17972.7|17970.7|329
1707729900000|2024-02-12 09:25:00|17973.2|17971.2|17976.4|17974.4|17976.6|17974.6|17970.5|17968.5|335
1707730200000|2024-02-12 09:30:00|17976.2|17974.2|17978.6|17976.6|17978.7|17976.7|17975|17973|301
1707730500000|2024-02-12 09:35:00|17978.5|17976.5|17974.1|17972.1|17979.2|17977.2|17974|17972|374
1707730800000|2024-02-12 09:40:00|17974|17972|17977.6|17975.6|17977.6|17975.6|17973.7|17971.7|234
1707731100000|2024-02-12 09:45:00|17977.7|17975.7|17976|17974|17978.9|17976.9|17973.9|17971.9|320
1707731400000|2024-02-12 09:50:00|17975.9|17973.9|17972.6|17970.6|17975.9|17973.9|17970.4|17968.4|369
1707731700000|2024-02-12 09:55:00|17972.5|17970.5|17973.5|17971.5|17973.7|17971.7|17971.4|17969.4|225
1707732000000|2024-02-12 10:00:00|17973.4|17971.4|17975.4|17973.4|17977.2|17975.2|17972.2|17970.2|400
1707732300000|2024-02-12 10:05:00|17975.2|17973.2|17969.4|17967.4|17975.2|17973.2|17965.5|17963.5|782
1707732600000|2024-02-12 10:10:00|17969.5|17967.5|17978.9|17976.9|17980.9|17978.9|17968.7|17966.7|578
1707732900000|2024-02-12 10:15:00|17979|17977|17973|17971|17980.5|17978.5|17971.9|17969.9|442
1707733200000|2024-02-12 10:20:00|17973.1|17971.1|17973.4|17971.4|17974.6|17972.6|17969.5|17967.5|320
1707733500000|2024-02-12 10:25:00|17973.7|17971.7|17973.6|17971.6|17974.4|17972.4|17969.2|17967.2|250
1707733800000|2024-02-12 10:30:00|17973.5|17971.5|17973.2|17971.2|17975.5|17973.5|17971.7|17969.7|255
1707734100000|2024-02-12 10:35:00|17973.1|17971.1|17973.1|17971.1|17973.9|17971.9|17969.5|17967.5|202
1707734400000|2024-02-12 10:40:00|17972.1|17970.1|17970.4|17968.4|17972.2|17970.2|17968.2|17966.2|261
1707734700000|2024-02-12 10:45:00|17970.5|17968.5|17972.4|17970.4|17973.4|17971.4|17969.4|17967.4|252
1707735000000|2024-02-12 10:50:00|17972.2|17970.2|17971.5|17969.5|17972.7|17970.7|17968.1|17966.1|189
1707735300000|2024-02-12 10:55:00|17971.4|17969.4|17973|17971|17973.7|17971.7|17970.4|17968.4|134
1707735600000|2024-02-12 11:00:00|17972.9|17970.9|17968.7|17966.7|17973.2|17971.2|17968.6|17966.6|203
1707735900000|2024-02-12 11:05:00|17968.9|17966.9|17965.6|17963.6|17969.1|17967.1|17965.4|17963.4|278
1707736200000|2024-02-12 11:10:00|17965.5|17963.5|17969.4|17967.4|17971.1|17969.1|17964.9|17962.9|236
1707736500000|2024-02-12 11:15:00|17969.5|17967.5|17975.9|17973.9|17977|17975|17968.2|17966.2|403
1707736800000|2024-02-12 11:20:00|17975.7|17973.7|17977.1|17975.1|17978.5|17976.5|17972.9|17970.9|520
1707737100000|2024-02-12 11:25:00|17977|17975|17972.4|17970.4|17977.5|17975.5|17972.2|17970.2|229
1707737400000|2024-02-12 11:30:00|17972.7|17970.7|17971.4|17969.4|17974.9|17972.9|17971.4|17969.4|276
1707737700000|2024-02-12 11:35:00|17971.5|17969.5|17966|17964|17971.5|17969.5|17964.7|17962.7|419
1707738000000|2024-02-12 11:40:00|17965.9|17963.9|17970.9|17968.9|17971|17969|17964.4|17962.4|361
1707738300000|2024-02-12 11:45:00|17971.1|17969.1|17969|17967|17971.1|17969.1|17967.6|17965.6|199
1707738600000|2024-02-12 11:50:00|17968.9|17966.9|17968.5|17966.5|17970.1|17968.1|17967.4|17965.4|154
1707738900000|2024-02-12 11:55:00|17968.6|17966.6|17966.6|17964.6|17969.6|17967.6|17966.4|17964.4|199
1707739200000|2024-02-12 12:00:00|17966.5|17964.5|17961.4|17959.4|17972.2|17970.2|17958.1|17956.1|1064
1707739500000|2024-02-12 12:05:00|17961.2|17959.2|17965.5|17963.5|17967.5|17965.5|17960.9|17958.9|414
1707739800000|2024-02-12 12:10:00|17965.6|17963.6|17967.4|17965.4|17967.4|17965.4|17960.9|17958.9|415
1707740100000|2024-02-12 12:15:00|17966.7|17964.7|17964.4|17962.4|17968.2|17966.2|17963.6|17961.6|305
1707740400000|2024-02-12 12:20:00|17964.5|17962.5|17963.6|17961.6|17965.6|17963.6|17960.9|17958.9|307
1707740700000|2024-02-12 12:25:00|17963.7|17961.7|17958.6|17956.6|17965.6|17963.6|17958.1|17956.1|397
1707741000000|2024-02-12 12:30:00|17958.5|17956.5|17960.4|17958.4|17962.9|17960.9|17954.7|17952.7|574
1707741300000|2024-02-12 12:35:00|17960.5|17958.5|17954.9|17952.9|17960.6|17958.6|17954.1|17952.1|470
1707741600000|2024-02-12 12:40:00|17954.5|17952.5|17960.9|17958.9|17961|17959|17954.2|17952.2|406
1707741900000|2024-02-12 12:45:00|17961|17959|17960.1|17958.1|17962.7|17960.7|17959.1|17957.1|418
1707742200000|2024-02-12 12:50:00|17959.4|17957.4|17959.6|17957.6|17960.9|17958.9|17957.1|17955.1|385
1707742500000|2024-02-12 12:55:00|17959.7|17957.7|17962.4|17960.4|17962.5|17960.5|17955|17953|385
1707742800000|2024-02-12 13:00:00|17962.9|17960.9|17961.1|17959.1|17963.2|17961.2|17956.1|17954.1|591
1707743100000|2024-02-12 13:05:00|17961.4|17959.4|17967.4|17965.4|17967.6|17965.6|17960.4|17958.4|571
1707743400000|2024-02-12 13:10:00|17967.2|17965.2|17967.5|17965.5|17968.6|17966.6|17964.9|17962.9|437
1707743700000|2024-02-12 13:15:00|17967.4|17965.4|17963.1|17961.1|17968|17966|17962.1|17960.1|477
1707744000000|2024-02-12 13:20:00|17963.6|17961.6|17966.9|17964.9|17967.7|17965.7|17963.6|17961.6|372
1707744300000|2024-02-12 13:25:00|17966.7|17964.7|17963.9|17961.9|17970|17968|17963.6|17961.6|601
1707744600000|2024-02-12 13:30:00|17963.7|17961.7|17961|17959|17965|17963|17954.7|17952.7|1241
1707744900000|2024-02-12 13:35:00|17960.9|17958.9|17953.7|17951.7|17961|17959|17953.6|17951.6|674
1707745200000|2024-02-12 13:40:00|17953.9|17951.9|17952.9|17950.9|17957|17955|17951.4|17949.4|1004
1707745500000|2024-02-12 13:45:00|17953.1|17951.1|17950.6|17948.6|17953.1|17951.1|17948.7|17946.7|838
1707745800000|2024-02-12 13:50:00|17950.7|17948.7|17949.7|17947.7|17952|17950|17948.9|17946.9|664
1707746100000|2024-02-12 13:55:00|17949.9|17947.9|17951.4|17949.4|17955.9|17953.9|17948.9|17946.9|926
1707746400000|2024-02-12 14:00:00|17951.5|17949.5|17953.6|17951.6|17953.9|17951.9|17949.1|17947.1|799
1707746700000|2024-02-12 14:05:00|17953.7|17951.7|17955.9|17953.9|17957.4|17955.4|17953.4|17951.4|650
1707747000000|2024-02-12 14:10:00|17955.7|17953.7|17945.7|17943.7|17957.2|17955.2|17944.5|17942.5|1236
1707747300000|2024-02-12 14:15:00|17945.9|17943.9|17949|17947|17950|17948|17943.9|17941.9|1253
1707747600000|2024-02-12 14:20:00|17948.9|17946.9|17946|17944|17952.1|17950.1|17945.7|17943.7|989
1707747900000|2024-02-12 14:25:00|17945.9|17943.9|17951.6|17949.6|17954.2|17952.2|17944.4|17942.4|1871
1707748200000|2024-02-12 14:30:00|17951.1|17950.1|17967.2|17966.2|17971.1|17970.1|17929|17928|15910
1707748500000|2024-02-12 14:35:00|17967.1|17966.1|17957.6|17956.6|17972.4|17971.4|17954.5|17953.5|9667
1707748800000|2024-02-12 14:40:00|17957.9|17956.9|17960.2|17959.2|17961.7|17960.7|17943.1|17942.1|9244
1707749100000|2024-02-12 14:45:00|17960.1|17959.1|17941.4|17940.4|17962.9|17961.9|17938.4|17937.4|8172
1707749400000|2024-02-12 14:50:00|17941.5|17940.5|17953.4|17952.4|17954.9|17953.9|17939.7|17938.7|6666
1707749700000|2024-02-12 14:55:00|17953.2|17952.2|17962|17961|17962.2|17961.2|17951.9|17950.9|6096
1707750000000|2024-02-12 15:00:00|17961.9|17960.9|17953.5|17952.5|17963.9|17962.9|17945.7|17944.7|6313
1707750300000|2024-02-12 15:05:00|17953.6|17952.6|17955.5|17954.5|17955.5|17954.5|17940.7|17939.7|6017
1707750600000|2024-02-12 15:10:00|17955.9|17954.9|17947.1|17946.1|17959.9|17958.9|17945.9|17944.9|4924
1707750900000|2024-02-12 15:15:00|17947|17946|17945.2|17944.2|17950|17949|17936|17935|5015
1707751200000|2024-02-12 15:20:00|17946.1|17945.1|17949|17948|17951.6|17950.6|17941.8|17940.8|3781
1707751500000|2024-02-12 15:25:00|17949.1|17948.1|17955|17954|17960.8|17959.8|17949|17948|5192
1707751800000|2024-02-12 15:30:00|17955.1|17954.1|17964.8|17963.8|17971.6|17970.6|17949.8|17948.8|6598
1707752100000|2024-02-12 15:35:00|17964.7|17963.7|17973.5|17972.5|17975.7|17974.7|17961.6|17960.6|5025
1707752400000|2024-02-12 15:40:00|17973.3|17972.3|17982.2|17981.2|17983.8|17982.8|17971.3|17970.3|5320
1707752700000|2024-02-12 15:45:00|17982.3|17981.3|17986.3|17985.3|17988.6|17987.6|17979.7|17978.7|5829
1707753000000|2024-02-12 15:50:00|17986.2|17985.2|18003.5|18002.5|18004.3|18003.3|17980.6|17979.6|8195
1707753300000|2024-02-12 15:55:00|18003.6|18002.6|18001.8|18000.8|18006.2|18005.2|17998.8|17997.8|5183
1707753600000|2024-02-12 16:00:00|18002.1|18001.1|17994.2|17993.2|18004|18003|17986.2|17985.2|6407
1707753900000|2024-02-12 16:05:00|17994.1|17993.1|17998.2|17997.2|17998.8|17997.8|17989.5|17988.5|4107
1707754200000|2024-02-12 16:10:00|17998.3|17997.3|17992.8|17991.8|17999.5|17998.5|17985.8|17984.8|4583
1707754500000|2024-02-12 16:15:00|17993|17992|17998.2|17997.2|18002.6|18001.6|17990.1|17989.1|3839
1707754800000|2024-02-12 16:20:00|17998.1|17997.1|18008.5|18007.5|18013.1|18012.1|17992.3|17991.3|5903
1707755100000|2024-02-12 16:25:00|18008.6|18007.6|18016.6|18015.6|18019.6|18018.6|18007.2|18006.2|5139
1707755400000|2024-02-12 16:30:00|18016.7|18015.7|18035.2|18034.2|18036.5|18035.5|18012.6|18011.6|8030
1707755700000|2024-02-12 16:35:00|18035.3|18034.3|18032.7|18031.7|18043.6|18042.6|18030|18029|7055
1707756000000|2024-02-12 16:40:00|18032|18031|18028.5|18027.5|18032.9|18031.9|18024.4|18023.4|5104
1707756300000|2024-02-12 16:45:00|18028.4|18027.4|18006.4|18005.4|18037|18036|18005.8|18004.8|7236
1707756600000|2024-02-12 16:50:00|18006.5|18005.5|18024.3|18023.3|18024.3|18023.3|18006.5|18005.5|4377
1707756900000|2024-02-12 16:55:00|18024.1|18023.1|18022.1|18021.1|18030|18029|18017.1|18016.1|4377
1707757200000|2024-02-12 17:00:00|18022.3|18021.3|18024.4|18023.4|18024.5|18023.5|18009.9|18008.9|4210
1707757500000|2024-02-12 17:05:00|18024.5|18023.5|18020.3|18019.3|18029.4|18028.4|18018.9|18017.9|4182
1707757800000|2024-02-12 17:10:00|18020.4|18019.4|18025.3|18024.3|18030.1|18029.1|18020.3|18019.3|2918
1707758100000|2024-02-12 17:15:00|18025.4|18024.4|18013.3|18012.3|18025.9|18024.9|18012.4|18011.4|3793
1707758400000|2024-02-12 17:20:00|18013.4|18012.4|17998|17997|18015.9|18014.9|17990.4|17989.4|6900
1707758700000|2024-02-12 17:25:00|17998.1|17997.1|17998.4|17997.4|18001.4|18000.4|17988.9|17987.9|5229
1707759000000|2024-02-12 17:30:00|17998.3|17997.3|18005.4|18004.4|18008.3|18007.3|17997.9|17996.9|3867
1707759300000|2024-02-12 17:35:00|18005.3|18004.3|18003.8|18002.8|18006.6|18005.6|17999.4|17998.4|2923
1707759600000|2024-02-12 17:40:00|18003.6|18002.6|17998|17997|18006.9|18005.9|17997.8|17996.8|2357
1707759900000|2024-02-12 17:45:00|17998.1|17997.1|18014.6|18013.6|18015.4|18014.4|17997.5|17996.5|4538
1707760200000|2024-02-12 17:50:00|18014.5|18013.5|18016.9|18015.9|18019.1|18018.1|18010.3|18009.3|4543
1707760500000|2024-02-12 17:55:00|18017.1|18016.1|18025.4|18024.4|18026.6|18025.6|18017.1|18016.1|4821
1707760800000|2024-02-12 18:00:00|18025.3|18024.3|18023.3|18022.3|18028.1|18027.1|18018.3|18017.3|3925
1707761100000|2024-02-12 18:05:00|18023.2|18022.2|18019|18018|18025.1|18024.1|18012|18011|3159
1707761400000|2024-02-12 18:10:00|18018.8|18017.8|18025.3|18024.3|18030.6|18029.6|18018|18017|3604
1707761700000|2024-02-12 18:15:00|18025.2|18024.2|18024.8|18023.8|18029.8|18028.8|18022|18021|2706
1707762000000|2024-02-12 18:20:00|18024.7|18023.7|17997.5|17996.5|18025.3|18024.3|17993.6|17992.6|6073
1707762300000|2024-02-12 18:25:00|17997.6|17996.6|17976.7|17975.7|17998.5|17997.5|17974.6|17973.6|7528
1707762600000|2024-02-12 18:30:00|17976.8|17975.8|17955.6|17954.6|17977.3|17976.3|17955.6|17954.6|9010
1707762900000|2024-02-12 18:35:00|17955.3|17954.3|17930|17929|17963.3|17962.3|17917.5|17916.5|12421
1707763200000|2024-02-12 18:40:00|17930.2|17929.2|17927|17926|17934.7|17933.7|17913.6|17912.6|9353
1707763500000|2024-02-12 18:45:00|17927.3|17926.3|17931.5|17930.5|17937.7|17936.7|17922.3|17921.3|6465
1707763800000|2024-02-12 18:50:00|17930.2|17929.2|17941.7|17940.7|17942.7|17941.7|17929|17928|5747
1707764100000|2024-02-12 18:55:00|17941.6|17940.6|17942|17941|17951.5|17950.5|17935|17934|5196
1707764400000|2024-02-12 19:00:00|17942.1|17941.1|17927.2|17926.2|17946.6|17945.6|17924.1|17923.1|5818
1707764700000|2024-02-12 19:05:00|17927.5|17926.5|17935.1|17934.1|17941.1|17940.1|17916.2|17915.2|5147
1707765000000|2024-02-12 19:10:00|17935.2|17934.2|17927.7|17926.7|17940.6|17939.6|17925.8|17924.8|3898
1707765300000|2024-02-12 19:15:00|17927.8|17926.8|17865.5|17864.5|17928.2|17927.2|17864|17863|15305
1707765600000|2024-02-12 19:20:00|17865.7|17864.7|17894.2|17893.2|17899.1|17898.1|17859.4|17858.4|10308
1707765900000|2024-02-12 19:25:00|17894.1|17893.1|17900.7|17899.7|17904.6|17903.6|17886.9|17885.9|6266
1707766200000|2024-02-12 19:30:00|17900.9|17899.9|17895.9|17894.9|17901.4|17900.4|17891.4|17890.4|3972
1707766500000|2024-02-12 19:35:00|17896.1|17895.1|17901.4|17900.4|17902.3|17901.3|17885.4|17884.4|4518
1707766800000|2024-02-12 19:40:00|17901.2|17900.2|17898.2|17897.2|17911.2|17910.2|17897.2|17896.2|4955
1707767100000|2024-02-12 19:45:00|17898.1|17897.1|17895.6|17894.6|17903.2|17902.2|17889.2|17888.2|4866
1707767400000|2024-02-12 19:50:00|17895.4|17894.4|17877.6|17876.6|17895.6|17894.6|17871.9|17870.9|7003
1707767700000|2024-02-12 19:55:00|17877.3|17876.3|17874.2|17873.2|17879.9|17878.9|17865.8|17864.8|5920
1707768000000|2024-02-12 20:00:00|17874.1|17873.1|17881.4|17880.4|17889.8|17888.8|17871.3|17870.3|5877
1707768300000|2024-02-12 20:05:00|17882.8|17881.8|17896.4|17895.4|17898.3|17897.3|17879.1|17878.1|4507
1707768600000|2024-02-12 20:10:00|17896.6|17895.6|17897.9|17896.9|17904.4|17903.4|17894.1|17893.1|3328
1707768900000|2024-02-12 20:15:00|17897.8|17896.8|17900.9|17899.9|17904.1|17903.1|17891.2|17890.2|3877
1707769200000|2024-02-12 20:20:00|17901.1|17900.1|17897.4|17896.4|17908.4|17907.4|17896.3|17895.3|3548
1707769500000|2024-02-12 20:25:00|17897.6|17896.6|17896.4|17895.4|17904.6|17903.6|17894.6|17893.6|3051
1707769800000|2024-02-12 20:30:00|17896.6|17895.6|17895.1|17894.1|17900.3|17899.3|17891.1|17890.1|3404
1707770100000|2024-02-12 20:35:00|17895.2|17894.2|17888.7|17887.7|17899.6|17898.6|17887.9|17886.9|3026
1707770400000|2024-02-12 20:40:00|17889.6|17888.6|17892.2|17891.2|17893.7|17892.7|17884.7|17883.7|4496
1707770700000|2024-02-12 20:45:00|17892.4|17891.4|17892.4|17891.4|17903.1|17902.1|17892|17891|3866
1707771000000|2024-02-12 20:50:00|17893|17892|17890.5|17889.5|17904.7|17903.7|17888.1|17887.1|6468
1707771300000|2024-02-12 20:55:00|17890.4|17889.4|17888.9|17887.9|17891.7|17890.7|17876|17875|16127
1707771600000|2024-02-12 21:00:00|17887.5|17886.5|17878.4|17876.4|17892.4|17890.4|17876|17874|6099
1707771900000|2024-02-12 21:05:00|17877.9|17875.9|17863.4|17861.4|17881|17879|17862.7|17860.7|3343
1707772200000|2024-02-12 21:10:00|17863.5|17861.5|17849.4|17847.4|17865.5|17863.5|17846.1|17844.1|3039
1707772500000|2024-02-12 21:15:00|17849.5|17847.5|17848.4|17846.4|17854|17852|17847|17845|1006
1707772800000|2024-02-12 21:20:00|17848.2|17846.2|17842.2|17840.2|17849.5|17847.5|17835.9|17833.9|1259
1707773100000|2024-02-12 21:25:00|17842.4|17840.4|17844.7|17842.7|17845.2|17843.2|17839.6|17837.6|699
1707773400000|2024-02-12 21:30:00|17844.9|17842.9|17844.6|17842.6|17845.9|17843.9|17841.9|17839.9|417
1707773700000|2024-02-12 21:35:00|17844.9|17842.9|17844.1|17842.1|17845.9|17843.9|17843.5|17841.5|248
1707774000000|2024-02-12 21:40:00|17844.2|17842.2|17844.9|17842.9|17846.1|17844.1|17844|17842|391
1707774300000|2024-02-12 21:45:00|17845|17843|17844.9|17842.9|17846|17844|17843.7|17841.7|411
1707774600000|2024-02-12 21:50:00|17844.7|17842.7|17849.1|17847.1|17849.1|17847.1|17842.9|17840.9|458
1707774900000|2024-02-12 21:55:00|17849.2|17847.2|17855.3|17850.3|17855.4|17852.4|17847.6|17845.6|391
1707775200000|2024-02-12 22:00:00|17855.4|17850.4|17852.5|17847.5|17858.7|17853.7|17852.5|17847.5|0
1707775500000|2024-02-12 22:05:00|17850.7|17845.7|17852.4|17847.4|17853|17848|17850.3|17845.3|0
1707775800000|2024-02-12 22:10:00|17852.3|17847.3|17853.7|17848.7|17853.9|17848.9|17851.7|17846.7|0
1707776100000|2024-02-12 22:15:00|17853.5|17848.5|17854.3|17849.3|17854.7|17849.7|17853.2|17848.2|0
1707776400000|2024-02-12 22:20:00|17853.6|17848.6|17856.1|17851.1|17856.5|17851.5|17852.6|17847.6|0
1707776700000|2024-02-12 22:25:00|17856.2|17851.2|17856.2|17851.2|17856.7|17851.7|17854.5|17849.5|0
1707777000000|2024-02-12 22:30:00|17856.1|17851.1|17856.4|17851.4|17856.4|17851.4|17855.8|17850.8|0
1707777300000|2024-02-12 22:35:00|17856.2|17851.2|17853.5|17848.5|17856.2|17851.2|17853.2|17848.2|0
1707777600000|2024-02-12 22:40:00|17853.6|17848.6|17854.4|17849.4|17854.8|17849.8|17853.6|17848.6|0
1707777900000|2024-02-12 22:45:00|17854.5|17849.5|17855.8|17850.8|17856.4|17851.4|17854.4|17849.4|0
1707778200000|2024-02-12 22:50:00|17855.9|17850.9|17855.6|17850.6|17856.3|17851.3|17854.5|17849.5|0
1707778500000|2024-02-12 22:55:00|17855.4|17850.4|17854.9|17849.9|17855.4|17850.4|17853.8|17848.8|0
1707778800000|2024-02-12 23:00:00|17851.1|17849.1|17854|17852|17857.1|17855.1|17845.9|17843.9|704
1707779100000|2024-02-12 23:05:00|17853.9|17851.9|17854.6|17852.6|17856.6|17854.6|17853.7|17851.7|167
1707779400000|2024-02-12 23:10:00|17854.7|17852.7|17843.1|17841.1|17854.9|17852.9|17841.6|17839.6|644
1707779700000|2024-02-12 23:15:00|17843.2|17841.2|17850.7|17848.7|17852.2|17850.2|17843.2|17841.2|293
1707780000000|2024-02-12 23:20:00|17850.9|17848.9|17857.9|17855.9|17862|17860|17849.7|17847.7|473
1707780300000|2024-02-12 23:25:00|17858|17856|17855.7|17853.7|17860.1|17858.1|17855.2|17853.2|175
1707780600000|2024-02-12 23:30:00|17855.9|17853.9|17857.9|17855.9|17861.1|17859.1|17855.5|17853.5|209
1707780900000|2024-02-12 23:35:00|17857.7|17855.7|17858.5|17856.5|17859.4|17857.4|17854.6|17852.6|159
1707781200000|2024-02-12 23:40:00|17858.4|17856.4|17863.7|17861.7|17864.5|17862.5|17858.4|17856.4|208
1707781500000|2024-02-12 23:45:00|17863.6|17861.6|17865.4|17863.4|17866.9|17864.9|17862.6|17860.6|288
1707781800000|2024-02-12 23:50:00|17865.5|17863.5|17865.7|17863.7|17867.4|17865.4|17865|17863|197
1707782100000|2024-02-12 23:55:00|17865.6|17863.6|17865.1|17863.1|17867.2|17865.2|17862.9|17860.9|200
1707782400000|2024-02-13 00:00:00|17865|17863|17857.6|17855.6|17866.6|17864.6|17857.5|17855.5|410
1707782700000|2024-02-13 00:05:00|17857.5|17855.5|17854|17852|17858.2|17856.2|17852.5|17850.5|376
1707783000000|2024-02-13 00:10:00|17853.9|17851.9|17854.7|17852.7|17859.5|17857.5|17853.4|17851.4|284
1707783300000|2024-02-13 00:15:00|17854.6|17852.6|17850.6|17848.6|17858.4|17856.4|17850.5|17848.5|284
1707783600000|2024-02-13 00:20:00|17850.5|17848.5|17850.9|17848.9|17852.7|17850.7|17845.4|17843.4|480
1707783900000|2024-02-13 00:25:00|17850.7|17848.7|17855.2|17853.2|17855.6|17853.6|17850.2|17848.2|180
1707784200000|2024-02-13 00:30:00|17855.4|17853.4|17855.2|17853.2|17858.9|17856.9|17854.1|17852.1|185
1707784500000|2024-02-13 00:35:00|17855.1|17853.1|17856.9|17854.9|17857|17855|17855|17853|69
1707784800000|2024-02-13 00:40:00|17856.7|17854.7|17855.9|17853.9|17859.7|17857.7|17855.6|17853.6|195
1707785100000|2024-02-13 00:45:00|17856|17854|17854.7|17852.7|17857.9|17855.9|17851.1|17849.1|246
1707785400000|2024-02-13 00:50:00|17854.9|17852.9|17856.6|17854.6|17857|17855|17853.6|17851.6|156
1707785700000|2024-02-13 00:55:00|17856.5|17854.5|17856.7|17854.7|17859.5|17857.5|17855.4|17853.4|227
1707786000000|2024-02-13 01:00:00|17856.6|17854.6|17854.1|17852.1|17858.6|17856.6|17851.1|17849.1|251
1707786300000|2024-02-13 01:05:00|17854|17852|17853.1|17851.1|17858.7|17856.7|17852.9|17850.9|178
1707786600000|2024-02-13 01:10:00|17853|17851|17854.9|17852.9|17856.9|17854.9|17852.5|17850.5|122
1707786900000|2024-02-13 01:15:00|17854.7|17852.7|17851.6|17849.6|17855|17853|17851.4|17849.4|166
1707787200000|2024-02-13 01:20:00|17851.7|17849.7|17851.1|17849.1|17853.7|17851.7|17849.9|17847.9|170
1707787500000|2024-02-13 01:25:00|17851.2|17849.2|17852.2|17850.2|17853.5|17851.5|17847.9|17845.9|260
1707787800000|2024-02-13 01:30:00|17852.1|17850.1|17853|17851|17853.7|17851.7|17850.6|17848.6|83
1707788100000|2024-02-13 01:35:00|17852.9|17850.9|17851.4|17849.4|17853.2|17851.2|17851.4|17849.4|67
1707788400000|2024-02-13 01:40:00|17851.2|17849.2|17852.6|17850.6|17853.9|17851.9|17850.5|17848.5|127
1707788700000|2024-02-13 01:45:00|17852.5|17850.5|17853.4|17851.4|17854.6|17852.6|17852.1|17850.1|95
1707789000000|2024-02-13 01:50:00|17853.5|17851.5|17853.1|17851.1|17855|17853|17852.4|17850.4|89
1707789300000|2024-02-13 01:55:00|17853.2|17851.2|17853.5|17851.5|17854.5|17852.5|17851.9|17849.9|89
1707789600000|2024-02-13 02:00:00|17853.4|17851.4|17850.4|17848.4|17854.6|17852.6|17850.2|17848.2|146
1707789900000|2024-02-13 02:05:00|17850.5|17848.5|17853.1|17851.1|17853.2|17851.2|17849.1|17847.1|168
1707790200000|2024-02-13 02:10:00|17853.2|17851.2|17853.4|17851.4|17854.2|17852.2|17852.5|17850.5|64
1707790500000|2024-02-13 02:15:00|17853.5|17851.5|17854.4|17852.4|17854.5|17852.5|17853.1|17851.1|63
1707790800000|2024-02-13 02:20:00|17854.2|17852.2|17857.9|17855.9|17857.9|17855.9|17854.2|17852.2|142
1707791100000|2024-02-13 02:25:00|17857.7|17855.7|17858.4|17856.4|17858.7|17856.7|17856.7|17854.7|140
1707791400000|2024-02-13 02:30:00|17858.2|17856.2|17860.9|17858.9|17861.4|17859.4|17858.1|17856.1|237
1707791700000|2024-02-13 02:35:00|17861|17859|17862|17860|17862.5|17860.5|17860.6|17858.6|120
1707792000000|2024-02-13 02:40:00|17861.9|17859.9|17862.4|17860.4|17863.6|17861.6|17861.1|17859.1|183
1707792300000|2024-02-13 02:45:00|17862.2|17860.2|17865.9|17863.9|17866.6|17864.6|17862.2|17860.2|301
1707792600000|2024-02-13 02:50:00|17866|17864|17860.9|17858.9|17866|17864|17860.7|17858.7|199
1707792900000|2024-02-13 02:55:00|17860.7|17858.7|17860.9|17858.9|17861.9|17859.9|17859.9|17857.9|245
1707793200000|2024-02-13 03:00:00|17861|17859|17860.5|17858.5|17862|17860|17860.4|17858.4|74
1707793500000|2024-02-13 03:05:00|17860.4|17858.4|17858.4|17856.4|17860.9|17858.9|17858|17856|144
1707793800000|2024-02-13 03:10:00|17858.5|17856.5|17859.9|17857.9|17860.6|17858.6|17858|17856|82
1707794100000|2024-02-13 03:15:00|17859.7|17857.7|17857.6|17855.6|17860.2|17858.2|17857.6|17855.6|75
1707794400000|2024-02-13 03:20:00|17857.5|17855.5|17858|17856|17859.4|17857.4|17857.5|17855.5|96
1707794700000|2024-02-13 03:25:00|17857.9|17855.9|17858.4|17856.4|17860.2|17858.2|17857.9|17855.9|95
1707795000000|2024-02-13 03:30:00|17858.2|17856.2|17854.1|17852.1|17858.2|17856.2|17851.6|17849.6|283
1707795300000|2024-02-13 03:35:00|17854|17852|17853.9|17851.9|17854.1|17852.1|17851.7|17849.7|86
1707795600000|2024-02-13 03:40:00|17854|17852|17856.2|17854.2|17856.7|17854.7|17853.7|17851.7|136
1707795900000|2024-02-13 03:45:00|17856.1|17854.1|17854.6|17852.6|17857.2|17855.2|17854.2|17852.2|105
1707796200000|2024-02-13 03:50:00|17854.5|17852.5|17853.6|17851.6|17855.5|17853.5|17853|17851|81
1707796500000|2024-02-13 03:55:00|17853.7|17851.7|17853.2|17851.2|17853.7|17851.7|17852.1|17850.1|106
1707796800000|2024-02-13 04:00:00|17853.1|17851.1|17854.5|17852.5|17855.5|17853.5|17853|17851|195
1707797100000|2024-02-13 04:05:00|17854.4|17852.4|17852.6|17850.6|17855.6|17853.6|17852.5|17850.5|117
1707797400000|2024-02-13 04:10:00|17852.5|17850.5|17853.4|17851.4|17854.1|17852.1|17851.9|17849.9|89
1707797700000|2024-02-13 04:15:00|17853.2|17851.2|17852.9|17850.9|17854.1|17852.1|17852.6|17850.6|46
1707798000000|2024-02-13 04:20:00|17853|17851|17856.9|17854.9|17857.5|17855.5|17852.9|17850.9|151
1707798300000|2024-02-13 04:25:00|17857|17855|17858.6|17856.6|17859.5|17857.5|17854.2|17852.2|161
1707798600000|2024-02-13 04:30:00|17858.5|17856.5|17856.6|17854.6|17859|17857|17856.1|17854.1|62
1707798900000|2024-02-13 04:35:00|17856.5|17854.5|17854.1|17852.1|17856.6|17854.6|17853.4|17851.4|146
1707799200000|2024-02-13 04:40:00|17854.2|17852.2|17855.4|17853.4|17855.6|17853.6|17850.9|17848.9|204
1707799500000|2024-02-13 04:45:00|17855.2|17853.2|17856.9|17854.9|17857.9|17855.9|17854.4|17852.4|137
1707799800000|2024-02-13 04:50:00|17856.7|17854.7|17856.9|17854.9|17857.1|17855.1|17854.9|17852.9|98
1707800100000|2024-02-13 04:55:00|17856.7|17854.7|17856.6|17854.6|17858.6|17856.6|17855.6|17853.6|114
1707800400000|2024-02-13 05:00:00|17856.5|17854.5|17856.5|17854.5|17857.4|17855.4|17855.9|17853.9|63
1707800700000|2024-02-13 05:05:00|17856.4|17854.4|17858.4|17856.4|17859.4|17857.4|17856.4|17854.4|85
1707801000000|2024-02-13 05:10:00|17857.9|17855.9|17859.5|17857.5|17859.7|17857.7|17857.7|17855.7|125
1707801300000|2024-02-13 05:15:00|17859.4|17857.4|17862.5|17860.5|17863.2|17861.2|17858.9|17856.9|265
1707801600000|2024-02-13 05:20:00|17862.6|17860.6|17865.6|17863.6|17866.2|17864.2|17861.4|17859.4|299
1707801900000|2024-02-13 05:25:00|17865.5|17863.5|17868.4|17866.4|17868.9|17866.9|17864|17862|269
1707802200000|2024-02-13 05:30:00|17868.1|17866.1|17864.6|17862.6|17868.6|17866.6|17864.6|17862.6|257
1707802500000|2024-02-13 05:35:00|17864.5|17862.5|17867.1|17865.1|17867.9|17865.9|17864.5|17862.5|257
1707802800000|2024-02-13 05:40:00|17867|17865|17864.5|17862.5|17867.4|17865.4|17864.5|17862.5|149
1707803100000|2024-02-13 05:45:00|17864.4|17862.4|17864.9|17862.9|17866|17864|17864.1|17862.1|172
1707803400000|2024-02-13 05:50:00|17865|17863|17869|17867|17869.4|17867.4|17864.4|17862.4|195
1707803700000|2024-02-13 05:55:00|17869.1|17867.1|17866.7|17864.7|17870.4|17868.4|17865.9|17863.9|233
1707804000000|2024-02-13 06:00:00|17866.9|17864.9|17869.6|17867.6|17872.6|17870.6|17866.4|17864.4|278
1707804300000|2024-02-13 06:05:00|17869.5|17867.5|17874.6|17872.6|17874.7|17872.7|17869.1|17867.1|295
1707804600000|2024-02-13 06:10:00|17874.5|17872.5|17879.9|17877.9|17880.9|17878.9|17873.1|17871.1|725
1707804900000|2024-02-13 06:15:00|17880|17878|17881.9|17879.9|17885.5|17883.5|17879.9|17877.9|745
1707805200000|2024-02-13 06:20:00|17881.7|17879.7|17883.2|17881.2|17883.9|17881.9|17880.5|17878.5|238
1707805500000|2024-02-13 06:25:00|17883.4|17881.4|17885.9|17883.9|17887.5|17885.5|17883.2|17881.2|401
1707805800000|2024-02-13 06:30:00|17886|17884|17882.2|17880.2|17886.9|17884.9|17881.9|17879.9|312
1707806100000|2024-02-13 06:35:00|17882.1|17880.1|17879.6|17877.6|17882.6|17880.6|17879.2|17877.2|268
1707806400000|2024-02-13 06:40:00|17879.7|17877.7|17885.1|17883.1|17886.6|17884.6|17879.5|17877.5|310
1707806700000|2024-02-13 06:45:00|17885|17883|17883.1|17881.1|17885.5|17883.5|17880.6|17878.6|227
1707807000000|2024-02-13 06:50:00|17883.2|17881.2|17879.6|17877.6|17886.6|17884.6|17879.6|17877.6|389
1707807300000|2024-02-13 06:55:00|17880.1|17878.1|17879.2|17877.2|17882.7|17880.7|17877.4|17875.4|278
1707807600000|2024-02-13 07:00:00|17879.1|17877.1|17880|17878|17880.5|17878.5|17875.4|17873.4|511
1707807900000|2024-02-13 07:05:00|17879.9|17877.9|17880.4|17878.4|17883.1|17881.1|17876.7|17874.7|312
1707808200000|2024-02-13 07:10:00|17880.5|17878.5|17881.1|17879.1|17882.7|17880.7|17879.5|17877.5|198
1707808500000|2024-02-13 07:15:00|17881|17879|17878.4|17876.4|17882.6|17880.6|17878.1|17876.1|212
1707808800000|2024-02-13 07:20:00|17878.2|17876.2|17879.9|17877.9|17881.4|17879.4|17877.6|17875.6|218
1707809100000|2024-02-13 07:25:00|17880|17878|17882.4|17880.4|17883.9|17881.9|17877.2|17875.2|352
1707809400000|2024-02-13 07:30:00|17885.6|17883.6|17875.4|17873.4|17885.6|17883.6|17871.9|17869.9|746
1707809700000|2024-02-13 07:35:00|17875.2|17873.2|17874.4|17872.4|17878.9|17876.9|17874.1|17872.1|254
1707810000000|2024-02-13 07:40:00|17874.5|17872.5|17869.6|17867.6|17874.9|17872.9|17867.2|17865.2|554
1707810300000|2024-02-13 07:45:00|17869.7|17867.7|17872.1|17870.1|17873.1|17871.1|17867.9|17865.9|321
1707810600000|2024-02-13 07:50:00|17872.2|17870.2|17872.9|17870.9|17874.4|17872.4|17868.9|17866.9|351
1707810900000|2024-02-13 07:55:00|17873|17871|17881.4|17879.4|17881.4|17879.4|17871.7|17869.7|383
1707811200000|2024-02-13 08:00:00|17882.2|17880.2|17880.6|17878.6|17883.1|17881.1|17869.7|17867.7|873
1707811500000|2024-02-13 08:05:00|17880.7|17878.7|17876.9|17874.9|17890.5|17888.5|17876.9|17874.9|1122
1707811800000|2024-02-13 08:10:00|17876.6|17874.6|17873.2|17871.2|17878.6|17876.6|17869.4|17867.4|739
1707812100000|2024-02-13 08:15:00|17873.4|17871.4|17873.7|17871.7|17877.6|17875.6|17870.9|17868.9|405
1707812400000|2024-02-13 08:20:00|17873.9|17871.9|17863.1|17861.1|17873.9|17871.9|17863.1|17861.1|667
1707812700000|2024-02-13 08:25:00|17863|17861|17862.2|17860.2|17874.6|17872.6|17861.6|17859.6|756
1707813000000|2024-02-13 08:30:00|17862.1|17860.1|17860.1|17858.1|17864.4|17862.4|17855.6|17853.6|966
1707813300000|2024-02-13 08:35:00|17860.2|17858.2|17851.9|17849.9|17860.9|17858.9|17847.6|17845.6|1382
1707813600000|2024-02-13 08:40:00|17851.7|17849.7|17837.6|17835.6|17852.9|17850.9|17837.6|17835.6|1356
1707813900000|2024-02-13 08:45:00|17837.5|17835.5|17836.9|17834.9|17839.4|17837.4|17819.2|17817.2|2380
1707814200000|2024-02-13 08:50:00|17836.7|17834.7|17825.6|17823.6|17836.9|17834.9|17824.6|17822.6|1019
1707814500000|2024-02-13 08:55:00|17825.7|17823.7|17818|17816|17826|17824|17816.6|17814.6|1065
1707814800000|2024-02-13 09:00:00|17819.1|17817.1|17821.2|17819.2|17832.5|17830.5|17810.5|17808.5|2020
1707815100000|2024-02-13 09:05:00|17821.1|17819.1|17822.5|17820.5|17828.9|17826.9|17818.9|17816.9|1051
1707815400000|2024-02-13 09:10:00|17822.4|17820.4|17813.1|17811.1|17823.7|17821.7|17811.7|17809.7|890
1707815700000|2024-02-13 09:15:00|17813.2|17811.2|17823|17821|17825|17823|17809.5|17807.5|1012
1707816000000|2024-02-13 09:20:00|17823.1|17821.1|17825.1|17823.1|17828|17826|17819.1|17817.1|545
1707816300000|2024-02-13 09:25:00|17824.5|17822.5|17816.4|17814.4|17828.7|17826.7|17815.5|17813.5|790
1707816600000|2024-02-13 09:30:00|17816.5|17814.5|17803.4|17801.4|17819|17817|17802.9|17800.9|1440
1707816900000|2024-02-13 09:35:00|17803.2|17801.2|17803.9|17801.9|17811.9|17809.9|17799.4|17797.4|1187
1707817200000|2024-02-13 09:40:00|17804|17802|17802.7|17800.7|17805.6|17803.6|17797.1|17795.1|1433
1707817500000|2024-02-13 09:45:00|17802.6|17800.6|17796.1|17794.1|17803.2|17801.2|17788.9|17786.9|1565
1707817800000|2024-02-13 09:50:00|17796.2|17794.2|17798.5|17796.5|17801.2|17799.2|17793.1|17791.1|847
1707818100000|2024-02-13 09:55:00|17798.4|17796.4|17796.5|17794.5|17799|17797|17792.7|17790.7|889
1707818400000|2024-02-13 10:00:00|17796.6|17794.6|17793.5|17791.5|17800.4|17798.4|17792.6|17790.6|1041
1707818700000|2024-02-13 10:05:00|17793.6|17791.6|17790.7|17788.7|17797.5|17795.5|17784.9|17782.9|1408
1707819000000|2024-02-13 10:10:00|17790.9|17788.9|17788.1|17786.1|17796.6|17794.6|17786.2|17784.2|847
1707819300000|2024-02-13 10:15:00|17788.7|17786.7|17784.1|17782.1|17790.5|17788.5|17782|17780|881
1707819600000|2024-02-13 10:20:00|17783.9|17781.9|17781.1|17779.1|17787.1|17785.1|17780.6|17778.6|688
1707819900000|2024-02-13 10:25:00|17781|17779|17779.6|17777.6|17783.9|17781.9|17774.5|17772.5|1156
1707820200000|2024-02-13 10:30:00|17779.5|17777.5|17789.7|17787.7|17792.9|17790.9|17778.6|17776.6|972
1707820500000|2024-02-13 10:35:00|17789.9|17787.9|17789.4|17787.4|17793.9|17791.9|17788|17786|548
1707820800000|2024-02-13 10:40:00|17789.2|17787.2|17784.6|17782.6|17790.9|17788.9|17782.2|17780.2|733
1707821100000|2024-02-13 10:45:00|17783.9|17781.9|17780.5|17778.5|17785.1|17783.1|17778.7|17776.7|604
1707821400000|2024-02-13 10:50:00|17780.4|17778.4|17771.1|17769.1|17781.4|17779.4|17771.1|17769.1|864
1707821700000|2024-02-13 10:55:00|17771|17769|17779.1|17777.1|17779.7|17777.7|17770.5|17768.5|656
1707822000000|2024-02-13 11:00:00|17779.4|17777.4|17781.4|17779.4|17783.2|17781.2|17776.4|17774.4|558
1707822300000|2024-02-13 11:05:00|17781.2|17779.2|17780.7|17778.7|17783.7|17781.7|17777|17775|444
1707822600000|2024-02-13 11:10:00|17780.6|17778.6|17773.5|17771.5|17780.6|17778.6|17771.4|17769.4|676
1707822900000|2024-02-13 11:15:00|17773.4|17771.4|17782.7|17780.7|17783.2|17781.2|17772.6|17770.6|535
1707823200000|2024-02-13 11:20:00|17782.9|17780.9|17778.9|17776.9|17786.9|17784.9|17777.2|17775.2|635
1707823500000|2024-02-13 11:25:00|17779.6|17777.6|17783|17781|17785.6|17783.6|17779.5|17777.5|495
1707823800000|2024-02-13 11:30:00|17782.1|17780.1|17776|17774|17782.2|17780.2|17774.9|17772.9|492
1707824100000|2024-02-13 11:35:00|17775.9|17773.9|17776.1|17774.1|17778.4|17776.4|17773.2|17771.2|461
1707824400000|2024-02-13 11:40:00|17776.2|17774.2|17773.1|17771.1|17777.7|17775.7|17773|17771|416
1707824700000|2024-02-13 11:45:00|17773|17771|17774.4|17772.4|17774.9|17772.9|17764.4|17762.4|1132
1707825000000|2024-02-13 11:50:00|17774.5|17772.5|17770|17768|17774.7|17772.7|17766|17764|577
1707825300000|2024-02-13 11:55:00|17768.1|17766.1|17768.2|17766.2|17769.9|17767.9|17762.6|17760.6|838
1707825600000|2024-02-13 12:00:00|17768.1|17766.1|17737.5|17735.5|17771.4|17769.4|17734.7|17732.7|4251
1707825900000|2024-02-13 12:05:00|17737.4|17735.4|17747.4|17745.4|17748.4|17746.4|17736.6|17734.6|1338
1707826200000|2024-02-13 12:10:00|17747.2|17745.2|17748.9|17746.9|17758.7|17756.7|17744.7|17742.7|1726
1707826500000|2024-02-13 12:15:00|17748.2|17746.2|17758.6|17756.6|17759.6|17757.6|17746.4|17744.4|1242
1707826800000|2024-02-13 12:20:00|17758.5|17756.5|17759.1|17757.1|17760.5|17758.5|17754.6|17752.6|809
1707827100000|2024-02-13 12:25:00|17759.2|17757.2|17754.1|17752.1|17759.7|17757.7|17751.2|17749.2|763
1707827400000|2024-02-13 12:30:00|17754|17752|17763.4|17761.4|17764.6|17762.6|17749.9|17747.9|947
1707827700000|2024-02-13 12:35:00|17763|17761|17755.4|17753.4|17763.5|17761.5|17752|17750|974
1707828000000|2024-02-13 12:40:00|17755.2|17753.2|17751|17749|17755.9|17753.9|17749|17747|700
1707828300000|2024-02-13 12:45:00|17751.1|17749.1|17745.2|17743.2|17752.6|17750.6|17742.7|17740.7|1272
1707828600000|2024-02-13 12:50:00|17744.9|17742.9|17752.1|17750.1|17752.7|17750.7|17742.5|17740.5|689
1707828900000|2024-02-13 12:55:00|17752|17750|17760.1|17758.1|17764.4|17762.4|17751.6|17749.6|1676
1707829200000|2024-02-13 13:00:00|17760.5|17758.5|17760.6|17758.6|17762.2|17760.2|17756.4|17754.4|771
1707829500000|2024-02-13 13:05:00|17761.1|17759.1|17769.2|17767.2|17769.9|17767.9|17759.6|17757.6|1065
1707829800000|2024-02-13 13:10:00|17769.9|17767.9|17771.6|17769.6|17774|17772|17769|17767|1340
1707830100000|2024-02-13 13:15:00|17771.7|17769.7|17766.1|17764.1|17771.7|17769.7|17763.5|17761.5|927
1707830400000|2024-02-13 13:20:00|17766|17764|17777.6|17775.6|17778.7|17776.7|17765.9|17763.9|1437
1707830700000|2024-02-13 13:25:00|17777.5|17775.5|17770.9|17768.9|17780.2|17778.2|17770.1|17768.1|1549
1707831000000|2024-02-13 13:30:00|17783.9|17781.9|17616.9|17614.9|17795.7|17793.7|17604.4|17602.4|21389
1707831300000|2024-02-13 13:35:00|17616.7|17614.7|17608.9|17606.9|17618.1|17616.1|17584.5|17582.5|12331
1707831600000|2024-02-13 13:40:00|17609|17607|17607.6|17605.6|17621|17619|17590.2|17588.2|7431
1707831900000|2024-02-13 13:45:00|17607.4|17605.4|17574.4|17572.4|17615.6|17613.6|17574.2|17572.2|6065
1707832200000|2024-02-13 13:50:00|17574.7|17572.7|17579|17577|17594.1|17592.1|17565.5|17563.5|7946
1707832500000|2024-02-13 13:55:00|17578.4|17576.4|17588.6|17586.6|17594.4|17592.4|17577.6|17575.6|4140
1707832800000|2024-02-13 14:00:00|17588.7|17586.7|17571.9|17569.9|17589.2|17587.2|17556.4|17554.4|5544
1707833100000|2024-02-13 14:05:00|17571.7|17569.7|17552.4|17550.4|17573.5|17571.5|17543.7|17541.7|5568
1707833400000|2024-02-13 14:10:00|17552.6|17550.6|17557.9|17555.9|17562.4|17560.4|17547.6|17545.6|5296
1707833700000|2024-02-13 14:15:00|17558|17556|17572.9|17570.9|17574|17572|17556.7|17554.7|4511
1707834000000|2024-02-13 14:20:00|17572.6|17570.6|17548.1|17546.1|17573.5|17571.5|17545.9|17543.9|3941
1707834300000|2024-02-13 14:25:00|17548|17546|17554.4|17552.4|17561.4|17559.4|17543.9|17541.9|4826
1707834600000|2024-02-13 14:30:00|17554.1|17552.1|17553.4|17552.4|17564.6|17563.6|17513.4|17512.4|29191
1707834900000|2024-02-13 14:35:00|17553.6|17552.6|17583.7|17582.7|17592.1|17591.1|17548|17547|21328
1707835200000|2024-02-13 14:40:00|17584.4|17583.4|17569.1|17568.1|17588.5|17587.5|17555.4|17554.4|14625
1707835500000|2024-02-13 14:45:00|17569.4|17568.4|17572.2|17571.2|17591.5|17590.5|17565.6|17564.6|13044
1707835800000|2024-02-13 14:50:00|17571.9|17570.9|17604.7|17603.7|17610.4|17609.4|17556.7|17555.7|14756
1707836100000|2024-02-13 14:55:00|17604.9|17603.9|17600.9|17599.9|17610.5|17609.5|17584.9|17583.9|10872
1707836400000|2024-02-13 15:00:00|17599.6|17598.6|17576.9|17575.9|17606.7|17605.7|17571.1|17570.1|9570
1707836700000|2024-02-13 15:05:00|17576.5|17575.5|17579|17578|17602.1|17601.1|17575.1|17574.1|8744
1707837000000|2024-02-13 15:10:00|17578.6|17577.6|17576.5|17575.5|17596.9|17595.9|17575.7|17574.7|7613
1707837300000|2024-02-13 15:15:00|17576.7|17575.7|17604.2|17603.2|17606|17605|17558|17557|13042
1707837600000|2024-02-13 15:20:00|17604.3|17603.3|17634.5|17633.5|17640.8|17639.8|17603.7|17602.7|13098
1707837900000|2024-02-13 15:25:00|17634.2|17633.2|17671.6|17670.6|17671.6|17670.6|17633.7|17632.7|12568
1707838200000|2024-02-13 15:30:00|17671.5|17670.5|17677.2|17676.2|17686.1|17685.1|17665.5|17664.5|13725
1707838500000|2024-02-13 15:35:00|17677.1|17676.1|17707.6|17706.6|17710.3|17709.3|17672.2|17671.2|9809
1707838800000|2024-02-13 15:40:00|17707.7|17706.7|17711|17710|17720.8|17719.8|17691.5|17690.5|11331
1707839100000|2024-02-13 15:45:00|17711.2|17710.2|17702.8|17701.8|17718.1|17717.1|17696.6|17695.6|10265
1707839400000|2024-02-13 15:50:00|17702.2|17701.2|17695.2|17694.2|17709|17708|17685.1|17684.1|11527
1707839700000|2024-02-13 15:55:00|17695.5|17694.5|17655.7|17654.7|17698.2|17697.2|17654.7|17653.7|13880
1707840000000|2024-02-13 16:00:00|17656|17655|17688.5|17687.5|17690.2|17689.2|17656|17655|10085
1707840300000|2024-02-13 16:05:00|17688.2|17687.2|17700.2|17699.2|17705.7|17704.7|17683.7|17682.7|7962
1707840600000|2024-02-13 16:10:00|17700.3|17699.3|17686.3|17685.3|17704.2|17703.2|17684.8|17683.8|5196
1707840900000|2024-02-13 16:15:00|17685.8|17684.8|17670.5|17669.5|17691.2|17690.2|17662.6|17661.6|6259
1707841200000|2024-02-13 16:20:00|17670.6|17669.6|17676.2|17675.2|17690.3|17689.3|17668|17667|5670
1707841500000|2024-02-13 16:25:00|17676.1|17675.1|17682|17681|17684.5|17683.5|17669|17668|4275
1707841800000|2024-02-13 16:30:00|17682.1|17681.1|17671.2|17670.2|17683.5|17682.5|17660.2|17659.2|6739
1707842100000|2024-02-13 16:35:00|17671.1|17670.1|17690.2|17689.2|17694|17693|17667.8|17666.8|5443
1707842400000|2024-02-13 16:40:00|17690.5|17689.5|17692.3|17691.3|17696.4|17695.4|17675.3|17674.3|5665
1707842700000|2024-02-13 16:45:00|17692.2|17691.2|17688.6|17687.6|17697.7|17696.7|17685.4|17684.4|4679
1707843000000|2024-02-13 16:50:00|17688.7|17687.7|17660.6|17659.6|17692.1|17691.1|17653.6|17652.6|8773
1707843300000|2024-02-13 16:55:00|17660.7|17659.7|17651.1|17650.1|17663.6|17662.6|17645.3|17644.3|6635
1707843600000|2024-02-13 17:00:00|17650.9|17649.9|17650.6|17649.6|17654.6|17653.6|17640.2|17639.2|6087
1707843900000|2024-02-13 17:05:00|17650.4|17649.4|17635.1|17634.1|17652.7|17651.7|17628.6|17627.6|5577
1707844200000|2024-02-13 17:10:00|17635.8|17634.8|17633.8|17632.8|17637.8|17636.8|17620.4|17619.4|5576
1707844500000|2024-02-13 17:15:00|17634.3|17633.3|17640.6|17639.6|17648.1|17647.1|17632.2|17631.2|5475
1707844800000|2024-02-13 17:20:00|17640.7|17639.7|17635.6|17634.6|17646.4|17645.4|17633.2|17632.2|3254
1707845100000|2024-02-13 17:25:00|17635.9|17634.9|17620.6|17619.6|17637.3|17636.3|17615.4|17614.4|5847
1707845400000|2024-02-13 17:30:00|17621.1|17620.1|17650.4|17649.4|17654.2|17653.2|17620.6|17619.6|6061
1707845700000|2024-02-13 17:35:00|17650.6|17649.6|17648.8|17647.8|17655.7|17654.7|17639.7|17638.7|4199
1707846000000|2024-02-13 17:40:00|17648.7|17647.7|17649.6|17648.6|17657.3|17656.3|17646.1|17645.1|3298
1707846300000|2024-02-13 17:45:00|17650.1|17649.1|17629.8|17628.8|17652.9|17651.9|17629.8|17628.8|4642
1707846600000|2024-02-13 17:50:00|17629.7|17628.7|17605.3|17604.3|17638.3|17637.3|17604.3|17603.3|7910
1707846900000|2024-02-13 17:55:00|17605.2|17604.2|17603.6|17602.6|17610.6|17609.6|17593.2|17592.2|8464
1707847200000|2024-02-13 18:00:00|17605.4|17604.4|17605.1|17604.1|17611.1|17610.1|17597|17596|4725
1707847500000|2024-02-13 18:05:00|17605.3|17604.3|17613.6|17612.6|17614.4|17613.4|17599.3|17598.3|4079
1707847800000|2024-02-13 18:10:00|17613.8|17612.8|17621.9|17620.9|17622.8|17621.8|17604.5|17603.5|4961
1707848100000|2024-02-13 18:15:00|17621.8|17620.8|17614.6|17613.6|17628.9|17627.9|17608.4|17607.4|5454
1707848400000|2024-02-13 18:20:00|17614.5|17613.5|17616.1|17615.1|17618.9|17617.9|17602.3|17601.3|3879
1707848700000|2024-02-13 18:25:00|17615.1|17614.1|17614.4|17613.4|17623.8|17622.8|17609.5|17608.5|3166
1707849000000|2024-02-13 18:30:00|17614.5|17613.5|17607.6|17606.6|17620.9|17619.9|17605.9|17604.9|4322
1707849300000|2024-02-13 18:35:00|17608|17607|17613.6|17612.6|17613.8|17612.8|17600.4|17599.4|4233
1707849600000|2024-02-13 18:40:00|17613.5|17612.5|17606.1|17605.1|17615|17614|17603.4|17602.4|3371
1707849900000|2024-02-13 18:45:00|17606.3|17605.3|17592.9|17591.9|17612.1|17611.1|17587.9|17586.9|6009
1707850200000|2024-02-13 18:50:00|17592.6|17591.6|17583.5|17582.5|17595.1|17594.1|17582.3|17581.3|6536
1707850500000|2024-02-13 18:55:00|17583.4|17582.4|17588.1|17587.1|17589.6|17588.6|17578.9|17577.9|4926
1707850800000|2024-02-13 19:00:00|17588.3|17587.3|17558.8|17557.8|17588.6|17587.6|17556.8|17555.8|7563
1707851100000|2024-02-13 19:05:00|17558.9|17557.9|17549.6|17548.6|17561.4|17560.4|17544.6|17543.6|7011
1707851400000|2024-02-13 19:10:00|17549.1|17548.1|17527.4|17526.4|17550.5|17549.5|17523.6|17522.6|8655
1707851700000|2024-02-13 19:15:00|17527.3|17526.3|17537|17536|17545.6|17544.6|17525.9|17524.9|9077
1707852000000|2024-02-13 19:20:00|17536.9|17535.9|17537.8|17536.8|17544.8|17543.8|17532.4|17531.4|5499
1707852300000|2024-02-13 19:25:00|17537.9|17536.9|17544.8|17543.8|17551.2|17550.2|17526|17525|7060
1707852600000|2024-02-13 19:30:00|17544.9|17543.9|17567.2|17566.2|17571.8|17570.8|17542.2|17541.2|7593
1707852900000|2024-02-13 19:35:00|17566.9|17565.9|17575|17574|17576|17575|17562.9|17561.9|5975
1707853200000|2024-02-13 19:40:00|17574.9|17573.9|17564.3|17563.3|17580.3|17579.3|17563|17562|5100
1707853500000|2024-02-13 19:45:00|17564|17563|17537|17536|17567.9|17566.9|17535.9|17534.9|8221
1707853800000|2024-02-13 19:50:00|17538|17537|17511.8|17510.8|17542.2|17541.2|17507|17506|10471
1707854100000|2024-02-13 19:55:00|17512.8|17511.8|17509.8|17508.8|17519.8|17518.8|17500.8|17499.8|9545
1707854400000|2024-02-13 20:00:00|17509.3|17508.3|17499.5|17498.5|17519.3|17518.3|17497|17496|6471
1707854700000|2024-02-13 20:05:00|17499.4|17498.4|17500.5|17499.5|17511.3|17510.3|17498.7|17497.7|5719
1707855000000|2024-02-13 20:10:00|17500.7|17499.7|17500.3|17499.3|17507.9|17506.9|17494.9|17493.9|4274
1707855300000|2024-02-13 20:15:00|17500.2|17499.2|17492.9|17491.9|17507.3|17506.3|17487.7|17486.7|5749
1707855600000|2024-02-13 20:20:00|17492.5|17491.5|17484|17483|17497.9|17496.9|17477.5|17476.5|8409
1707855900000|2024-02-13 20:25:00|17484.2|17483.2|17504.8|17503.8|17508.3|17507.3|17480.5|17479.5|7130
1707856200000|2024-02-13 20:30:00|17504.9|17503.9|17520.3|17519.3|17520.7|17519.7|17500.4|17499.4|7508
1707856500000|2024-02-13 20:35:00|17518.7|17517.7|17518.8|17517.8|17526.8|17525.8|17514.4|17513.4|5800
1707856800000|2024-02-13 20:40:00|17518.7|17517.7|17554.5|17553.5|17557.3|17556.3|17517.4|17516.4|9356
1707857100000|2024-02-13 20:45:00|17554.7|17553.7|17570|17569|17576.2|17575.2|17554.7|17553.7|10290
1707857400000|2024-02-13 20:50:00|17569|17568|17570.8|17569.8|17573.7|17572.7|17552.7|17551.7|13143
1707857700000|2024-02-13 20:55:00|17568.9|17567.9|17611.2|17610.2|17612.3|17611.3|17565.5|17564.5|27954
1707858000000|2024-02-13 21:00:00|17611|17610|17610.5|17608.5|17612.7|17610.7|17599|17597|8074
1707858300000|2024-02-13 21:05:00|17610.4|17608.4|17607.2|17605.2|17615.7|17613.7|17606.3|17604.3|2453
1707858600000|2024-02-13 21:10:00|17607.5|17605.5|17614.4|17612.4|17622.3|17620.3|17607.2|17605.2|2729
1707858900000|2024-02-13 21:15:00|17614.3|17612.3|17621.8|17619.8|17622.9|17620.9|17613.5|17611.5|1040
1707859200000|2024-02-13 21:20:00|17621.7|17619.7|17619.9|17617.9|17625|17623|17617.7|17615.7|905
1707859500000|2024-02-13 21:25:00|17619.8|17617.8|17618.5|17616.5|17623.3|17621.3|17617.4|17615.4|602
1707859800000|2024-02-13 21:30:00|17618.7|17616.7|17619.2|17617.2|17620.8|17618.8|17618.4|17616.4|443
1707860100000|2024-02-13 21:35:00|17619|17617|17624.3|17622.3|17624.5|17622.5|17618.5|17616.5|504
1707860400000|2024-02-13 21:40:00|17624.2|17622.2|17628.9|17626.9|17631|17629|17624|17622|988
1707860700000|2024-02-13 21:45:00|17628.8|17626.8|17629|17627|17630.7|17628.7|17626.2|17624.2|686
1707861000000|2024-02-13 21:50:00|17628.8|17626.8|17629.4|17627.4|17630.7|17628.7|17626.9|17624.9|524
1707861300000|2024-02-13 21:55:00|17629.5|17627.5|17629.4|17624.4|17629.9|17627.9|17627.2|17624.3|504
1707861600000|2024-02-13 22:00:00|17628.9|17623.9|17632.5|17627.5|17632.8|17627.8|17628.7|17623.7|0
1707861900000|2024-02-13 22:05:00|17632.6|17627.6|17632.3|17627.3|17632.8|17627.8|17631.3|17626.3|0
1707862200000|2024-02-13 22:10:00|17632.4|17627.4|17633.2|17628.2|17633.6|17628.6|17631|17626|0
1707862500000|2024-02-13 22:15:00|17632.9|17627.9|17632.4|17627.4|17633.5|17628.5|17630.8|17625.8|0
1707862800000|2024-02-13 22:20:00|17633|17628|17633.6|17628.6|17634.2|17629.2|17632.6|17627.6|0
1707863100000|2024-02-13 22:25:00|17633.5|17628.5|17635.9|17630.9|17636.2|17631.2|17633.5|17628.5|0
1707863400000|2024-02-13 22:30:00|17635.8|17630.8|17637.5|17632.5|17637.7|17632.7|17635.1|17630.1|0
1707863700000|2024-02-13 22:35:00|17637.6|17632.6|17639|17634|17639.7|17634.7|17637.3|17632.3|0
1707864000000|2024-02-13 22:40:00|17639.2|17634.2|17639.2|17634.2|17639.9|17634.9|17637.7|17632.7|0
1707864300000|2024-02-13 22:45:00|17639.1|17634.1|17637.5|17632.5|17639.1|17634.1|17637.4|17632.4|0
1707864600000|2024-02-13 22:50:00|17637.4|17632.4|17635.7|17630.7|17637.4|17632.4|17633.9|17628.9|0
1707864900000|2024-02-13 22:55:00|17635.6|17630.6|17635.6|17630.6|17635.9|17630.9|17634.6|17629.6|0
1707865200000|2024-02-13 23:00:00|17627|17625|17620.1|17618.1|17633.3|17631.3|17613.5|17611.5|1263
1707865500000|2024-02-13 23:05:00|17617.6|17615.6|17620.4|17618.4|17624.8|17622.8|17617.3|17615.3|601
1707865800000|2024-02-13 23:10:00|17620.5|17618.5|17616.5|17614.5|17622.3|17620.3|17616.4|17614.4|304
1707866100000|2024-02-13 23:15:00|17616.6|17614.6|17614.6|17612.6|17618.3|17616.3|17613.6|17611.6|374
1707866400000|2024-02-13 23:20:00|17614.5|17612.5|17613.4|17611.4|17617.8|17615.8|17613|17611|263
1707866700000|2024-02-13 23:25:00|17613.5|17611.5|17620.1|17618.1|17621|17619|17613.4|17611.4|282
1707867000000|2024-02-13 23:30:00|17620.3|17618.3|17621.4|17619.4|17622.3|17620.3|17618.1|17616.1|259
1707867300000|2024-02-13 23:35:00|17621.5|17619.5|17623.6|17621.6|17627.1|17625.1|17621.5|17619.5|453
1707867600000|2024-02-13 23:40:00|17623.8|17621.8|17624.4|17622.4|17626.6|17624.6|17621|17619|240
1707867900000|2024-02-13 23:45:00|17624.3|17622.3|17616|17614|17625.4|17623.4|17615.3|17613.3|397
1707868200000|2024-02-13 23:50:00|17614.3|17612.3|17621.6|17619.6|17621.9|17619.9|17613|17611|412
1707868500000|2024-02-13 23:55:00|17623.1|17621.1|17621.3|17619.3|17623.5|17621.5|17620|17618|179
1707868800000|2024-02-14 00:00:00|17621.6|17619.6|17620.3|17618.3|17621.6|17619.6|17616.4|17614.4|392
1707869100000|2024-02-14 00:05:00|17620.4|17618.4|17615|17613|17620.4|17618.4|17613.1|17611.1|540
1707869400000|2024-02-14 00:10:00|17614.8|17612.8|17615.9|17613.9|17617.5|17615.5|17613.8|17611.8|231
1707869700000|2024-02-14 00:15:00|17615.8|17613.8|17615.5|17613.5|17619.4|17617.4|17613|17611|451
1707870000000|2024-02-14 00:20:00|17615.6|17613.6|17608.6|17606.6|17616.1|17614.1|17607|17605|686
1707870300000|2024-02-14 00:25:00|17608.9|17606.9|17609.1|17607.1|17610.6|17608.6|17605.3|17603.3|635
1707870600000|2024-02-14 00:30:00|17609.3|17607.3|17609.1|17607.1|17614.5|17612.5|17608.6|17606.6|324
1707870900000|2024-02-14 00:35:00|17609|17607|17609.1|17607.1|17612.5|17610.5|17607.6|17605.6|301
1707871200000|2024-02-14 00:40:00|17609.3|17607.3|17614.5|17612.5|17615|17613|17607.5|17605.5|264
1707871500000|2024-02-14 00:45:00|17614.4|17612.4|17619.3|17617.3|17619.3|17617.3|17614.3|17612.3|308
1707871800000|2024-02-14 00:50:00|17619.1|17617.1|17617.1|17615.1|17624.6|17622.6|17617.1|17615.1|524
1707872100000|2024-02-14 00:55:00|17617|17615|17618|17616|17620.1|17618.1|17616.3|17614.3|291
1707872400000|2024-02-14 01:00:00|17617.9|17615.9|17618.1|17616.1|17619.8|17617.8|17614.8|17612.8|332
1707872700000|2024-02-14 01:05:00|17618.3|17616.3|17615|17613|17620.5|17618.5|17613.9|17611.9|295
1707873000000|2024-02-14 01:10:00|17615.1|17613.1|17613.1|17611.1|17619.8|17617.8|17611.4|17609.4|246
1707873300000|2024-02-14 01:15:00|17612.9|17610.9|17605.9|17603.9|17613.8|17611.8|17604.3|17602.3|573
1707873600000|2024-02-14 01:20:00|17606|17604|17605.8|17603.8|17610|17608|17601.1|17599.1|533
1707873900000|2024-02-14 01:25:00|17605.6|17603.6|17608.8|17606.8|17610.3|17608.3|17605.5|17603.5|374
1707874200000|2024-02-14 01:30:00|17608.9|17606.9|17606|17604|17612|17610|17603.1|17601.1|417
1707874500000|2024-02-14 01:35:00|17606.1|17604.1|17602.3|17600.3|17608.1|17606.1|17602.1|17600.1|257
1707874800000|2024-02-14 01:40:00|17602.4|17600.4|17611.4|17609.4|17611.8|17609.8|17601.9|17599.9|290
1707875100000|2024-02-14 01:45:00|17611.3|17609.3|17610.5|17608.5|17611.6|17609.6|17603.5|17601.5|514
1707875400000|2024-02-14 01:50:00|17610.6|17608.6|17613.9|17611.9|17615.8|17613.8|17610.1|17608.1|390
1707875700000|2024-02-14 01:55:00|17614|17612|17611.3|17609.3|17614.5|17612.5|17609.5|17607.5|254
1707876000000|2024-02-14 02:00:00|17611.5|17609.5|17618.8|17616.8|17619.1|17617.1|17609.4|17607.4|368
1707876300000|2024-02-14 02:05:00|17618.6|17616.6|17614.4|17612.4|17618.9|17616.9|17613.4|17611.4|355
1707876600000|2024-02-14 02:10:00|17614.5|17612.5|17611.1|17609.1|17616.5|17614.5|17610.3|17608.3|296
1707876900000|2024-02-14 02:15:00|17611|17609|17615|17613|17616.3|17614.3|17610.6|17608.6|157
1707877200000|2024-02-14 02:20:00|17615.1|17613.1|17612.5|17610.5|17616.3|17614.3|17612.4|17610.4|166
1707877500000|2024-02-14 02:25:00|17612.6|17610.6|17612.4|17610.4|17613.5|17611.5|17610.3|17608.3|125
1707877800000|2024-02-14 02:30:00|17612.3|17610.3|17604.5|17602.5|17612.3|17610.3|17604.5|17602.5|306
1707878100000|2024-02-14 02:35:00|17604.6|17602.6|17605|17603|17605.9|17603.9|17601.5|17599.5|430
1707878400000|2024-02-14 02:40:00|17605.1|17603.1|17603.5|17601.5|17605.5|17603.5|17600.4|17598.4|263
1707878700000|2024-02-14 02:45:00|17603.4|17601.4|17604.8|17602.8|17604.8|17602.8|17602.8|17600.8|197
1707879000000|2024-02-14 02:50:00|17604.6|17602.6|17605|17603|17605.5|17603.5|17603.3|17601.3|112
1707879300000|2024-02-14 02:55:00|17605.1|17603.1|17604.8|17602.8|17605.1|17603.1|17603.3|17601.3|79
1707879600000|2024-02-14 03:00:00|17604.5|17602.5|17606.1|17604.1|17607.5|17605.5|17602.8|17600.8|258
1707879900000|2024-02-14 03:05:00|17606.3|17604.3|17609|17607|17610|17608|17605.3|17603.3|256
1707880200000|2024-02-14 03:10:00|17609.1|17607.1|17606.5|17604.5|17609.3|17607.3|17605.1|17603.1|107
1707880500000|2024-02-14 03:15:00|17606.4|17604.4|17605.5|17603.5|17606.6|17604.6|17604.4|17602.4|117
1707880800000|2024-02-14 03:20:00|17605.6|17603.6|17610|17608|17611.1|17609.1|17605.1|17603.1|178
1707881100000|2024-02-14 03:25:00|17610.1|17608.1|17610.6|17608.6|17610.8|17608.8|17607.4|17605.4|120
1707881400000|2024-02-14 03:30:00|17610.5|17608.5|17607.6|17605.6|17610.6|17608.6|17605.4|17603.4|225
1707881700000|2024-02-14 03:35:00|17607.5|17605.5|17607.5|17605.5|17609.3|17607.3|17604.5|17602.5|230
1707882000000|2024-02-14 03:40:00|17607.8|17605.8|17608.3|17606.3|17609.1|17607.1|17607.1|17605.1|142
1707882300000|2024-02-14 03:45:00|17608.4|17606.4|17611.3|17609.3|17612.3|17610.3|17606.9|17604.9|204
1707882600000|2024-02-14 03:50:00|17611.4|17609.4|17608.8|17606.8|17612.6|17610.6|17606.4|17604.4|154
1707882900000|2024-02-14 03:55:00|17608.9|17606.9|17608|17606|17609.1|17607.1|17606.1|17604.1|63
1707883200000|2024-02-14 04:00:00|17607.9|17605.9|17608.4|17606.4|17608.8|17606.8|17605.1|17603.1|112
1707883500000|2024-02-14 04:05:00|17608.5|17606.5|17605.6|17603.6|17608.6|17606.6|17604.9|17602.9|120
1707883800000|2024-02-14 04:10:00|17605.5|17603.5|17607.8|17605.8|17608.6|17606.6|17605.4|17603.4|113
1707884100000|2024-02-14 04:15:00|17607.6|17605.6|17604|17602|17607.8|17605.8|17603.3|17601.3|134
1707884400000|2024-02-14 04:20:00|17603.9|17601.9|17605.3|17603.3|17605.8|17603.8|17603.9|17601.9|107
1707884700000|2024-02-14 04:25:00|17605.4|17603.4|17604.8|17602.8|17605.9|17603.9|17602.8|17600.8|188
1707885000000|2024-02-14 04:30:00|17604.9|17602.9|17605.8|17603.8|17606.5|17604.5|17604|17602|129
1707885300000|2024-02-14 04:35:00|17605.6|17603.6|17603.9|17601.9|17605.9|17603.9|17602.6|17600.6|150
1707885600000|2024-02-14 04:40:00|17604|17602|17605.8|17603.8|17607.1|17605.1|17604|17602|168
1707885900000|2024-02-14 04:45:00|17605.9|17603.9|17607|17605|17608|17606|17604.5|17602.5|159
1707886200000|2024-02-14 04:50:00|17607.1|17605.1|17608.5|17606.5|17608.6|17606.6|17605.1|17603.1|121
1707886500000|2024-02-14 04:55:00|17608.6|17606.6|17615|17613|17618.1|17616.1|17607.8|17605.8|468
1707886800000|2024-02-14 05:00:00|17614.8|17612.8|17617.3|17615.3|17618.3|17616.3|17613.8|17611.8|246
1707887100000|2024-02-14 05:05:00|17617.1|17615.1|17619.8|17617.8|17620.8|17618.8|17616.6|17614.6|336
1707887400000|2024-02-14 05:10:00|17619.6|17617.6|17616.1|17614.1|17619.8|17617.8|17615|17613|162
1707887700000|2024-02-14 05:15:00|17616|17614|17618.1|17616.1|17619.6|17617.6|17615.3|17613.3|150
1707888000000|2024-02-14 05:20:00|17618.3|17616.3|17617.4|17615.4|17618.4|17616.4|17616.8|17614.8|89
1707888300000|2024-02-14 05:25:00|17617.3|17615.3|17616.8|17614.8|17618.8|17616.8|17615.6|17613.6|104
1707888600000|2024-02-14 05:30:00|17616.6|17614.6|17617.3|17615.3|17620.5|17618.5|17615.5|17613.5|290
1707888900000|2024-02-14 05:35:00|17617.4|17615.4|17620.6|17618.6|17621.8|17619.8|17616.9|17614.9|317
1707889200000|2024-02-14 05:40:00|17620.5|17618.5|17617.6|17615.6|17620.8|17618.8|17616.8|17614.8|191
1707889500000|2024-02-14 05:45:00|17617.5|17615.5|17618.5|17616.5|17619.4|17617.4|17617.4|17615.4|146
1707889800000|2024-02-14 05:50:00|17618.4|17616.4|17615.8|17613.8|17619.6|17617.6|17615.5|17613.5|224
1707890100000|2024-02-14 05:55:00|17615.6|17613.6|17616.3|17614.3|17617.5|17615.5|17614.8|17612.8|178
1707890400000|2024-02-14 06:00:00|17615.8|17613.8|17620|17618|17621.3|17619.3|17615.8|17613.8|272
1707890700000|2024-02-14 06:05:00|17620.1|17618.1|17623.4|17621.4|17623.5|17621.5|17618.6|17616.6|213
1707891000000|2024-02-14 06:10:00|17623.5|17621.5|17629.3|17627.3|17632.5|17630.5|17623.3|17621.3|815
1707891300000|2024-02-14 06:15:00|17629.1|17627.1|17629.3|17627.3|17630|17628|17624|17622|352
1707891600000|2024-02-14 06:20:00|17629.1|17627.1|17629.3|17627.3|17631|17629|17627.4|17625.4|236
1707891900000|2024-02-14 06:25:00|17629.4|17627.4|17628.9|17626.9|17629.4|17627.4|17626.5|17624.5|151
1707892200000|2024-02-14 06:30:00|17629|17627|17630.6|17628.6|17632.8|17630.8|17628.4|17626.4|335
1707892500000|2024-02-14 06:35:00|17630.8|17628.8|17629.6|17627.6|17631|17629|17628.5|17626.5|148
1707892800000|2024-02-14 06:40:00|17629.5|17627.5|17634|17632|17634.3|17632.3|17628.8|17626.8|216
1707893100000|2024-02-14 06:45:00|17634.3|17632.3|17633|17631|17636.1|17634.1|17632.6|17630.6|382
1707893400000|2024-02-14 06:50:00|17632.9|17630.9|17632.1|17630.1|17635|17633|17631.9|17629.9|207
1707893700000|2024-02-14 06:55:00|17632.3|17630.3|17634.9|17632.9|17635|17633|17630.8|17628.8|217
1707894000000|2024-02-14 07:00:00|17635|17633|17631.3|17629.3|17639.8|17637.8|17623.8|17621.8|1708
1707894300000|2024-02-14 07:05:00|17631.4|17629.4|17637.5|17635.5|17638.8|17636.8|17625.5|17623.5|737
1707894600000|2024-02-14 07:10:00|17637.1|17635.1|17657|17655|17657|17655|17635.6|17633.6|1566
1707894900000|2024-02-14 07:15:00|17658.3|17656.3|17663.5|17661.5|17664.3|17662.3|17656.5|17654.5|1304
1707895200000|2024-02-14 07:20:00|17663.6|17661.6|17661.6|17659.6|17664.9|17662.9|17659|17657|675
1707895500000|2024-02-14 07:25:00|17661.5|17659.5|17669.5|17667.5|17673.3|17671.3|17660.9|17658.9|1720
1707895800000|2024-02-14 07:30:00|17670.5|17668.5|17668.5|17666.5|17673.6|17671.6|17662.5|17660.5|1315
1707896100000|2024-02-14 07:35:00|17668.6|17666.6|17665.4|17663.4|17671.5|17669.5|17664.3|17662.3|332
1707896400000|2024-02-14 07:40:00|17665.5|17663.5|17665.3|17663.3|17667.3|17665.3|17661.8|17659.8|308
1707896700000|2024-02-14 07:45:00|17665.4|17663.4|17667|17665|17668.9|17666.9|17664.5|17662.5|213
1707897000000|2024-02-14 07:50:00|17666.9|17664.9|17671.5|17669.5|17672.9|17670.9|17666.5|17664.5|373
1707897300000|2024-02-14 07:55:00|17671.4|17669.4|17672|17670|17674.9|17672.9|17668.1|17666.1|934
1707897600000|2024-02-14 08:00:00|17671.9|17669.9|17671.4|17669.4|17673.3|17671.3|17666.6|17664.6|719
1707897900000|2024-02-14 08:05:00|17671.5|17669.5|17670.4|17668.4|17673.1|17671.1|17662.3|17660.3|653
1707898200000|2024-02-14 08:10:00|17670.3|17668.3|17665.5|17663.5|17670.8|17668.8|17661.8|17659.8|339
1707898500000|2024-02-14 08:15:00|17665.4|17663.4|17668.5|17666.5|17669|17667|17661.8|17659.8|393
1707898800000|2024-02-14 08:20:00|17668.6|17666.6|17671|17669|17673.8|17671.8|17667.1|17665.1|417
1707899100000|2024-02-14 08:25:00|17670.9|17668.9|17680.5|17678.5|17686.1|17684.1|17669.5|17667.5|1327
1707899400000|2024-02-14 08:30:00|17680.9|17678.9|17676|17674|17682|17680|17669.9|17667.9|826
1707899700000|2024-02-14 08:35:00|17675.9|17673.9|17674.8|17672.8|17676.6|17674.6|17670.8|17668.8|533
1707900000000|2024-02-14 08:40:00|17674.9|17672.9|17681.9|17679.9|17684|17682|17672.6|17670.6|781
1707900300000|2024-02-14 08:45:00|17681.8|17679.8|17675.4|17673.4|17683.4|17681.4|17670.1|17668.1|686
1707900600000|2024-02-14 08:50:00|17675.3|17673.3|17676.4|17674.4|17677.3|17675.3|17671.4|17669.4|618
1707900900000|2024-02-14 08:55:00|17676.3|17674.3|17683.5|17681.5|17686.8|17684.8|17676|17674|721
1707901200000|2024-02-14 09:00:00|17682.9|17680.9|17688.6|17686.6|17692.5|17690.5|17677.9|17675.9|1318
1707901500000|2024-02-14 09:05:00|17688.8|17686.8|17689.8|17687.8|17693.1|17691.1|17687.4|17685.4|852
1707901800000|2024-02-14 09:10:00|17689.6|17687.6|17694.5|17692.5|17695.6|17693.6|17689.3|17687.3|595
1707902100000|2024-02-14 09:15:00|17694.4|17692.4|17703.3|17701.3|17703.5|17701.5|17694.4|17692.4|1492
1707902400000|2024-02-14 09:20:00|17703.4|17701.4|17695.9|17693.9|17703.9|17701.9|17694.3|17692.3|645
1707902700000|2024-02-14 09:25:00|17696|17694|17697.8|17695.8|17699.6|17697.6|17691.9|17689.9|597
1707903000000|2024-02-14 09:30:00|17697.5|17695.5|17698.8|17696.8|17699.8|17697.8|17693.9|17691.9|467
1707903300000|2024-02-14 09:35:00|17698.9|17696.9|17703|17701|17707.1|17705.1|17698.8|17696.8|859
1707903600000|2024-02-14 09:40:00|17702.9|17700.9|17709.4|17707.4|17709.4|17707.4|17700.6|17698.6|623
1707903900000|2024-02-14 09:45:00|17709.5|17707.5|17717.5|17715.5|17718.4|17716.4|17707|17705|1142
1707904200000|2024-02-14 09:50:00|17717.4|17715.4|17719|17717|17720.5|17718.5|17712.9|17710.9|1044
1707904500000|2024-02-14 09:55:00|17719.3|17717.3|17724|17722|17726.4|17724.4|17717.4|17715.4|1018
1707904800000|2024-02-14 10:00:00|17724.1|17722.1|17716.6|17714.6|17727.1|17725.1|17715.3|17713.3|1449
1707905100000|2024-02-14 10:05:00|17716.8|17714.8|17717.6|17715.6|17718.1|17716.1|17712.1|17710.1|889
1707905400000|2024-02-14 10:10:00|17717.5|17715.5|17714.4|17712.4|17721.4|17719.4|17713.8|17711.8|655
1707905700000|2024-02-14 10:15:00|17714.3|17712.3|17716|17714|17720.6|17718.6|17714.1|17712.1|507
1707906000000|2024-02-14 10:20:00|17716.1|17714.1|17709.5|17707.5|17716.8|17714.8|17709.5|17707.5|667
1707906300000|2024-02-14 10:25:00|17709.6|17707.6|17710.3|17708.3|17712.5|17710.5|17708.4|17706.4|622
1707906600000|2024-02-14 10:30:00|17710.1|17708.1|17709.9|17707.9|17710.6|17708.6|17707.3|17705.3|425
1707906900000|2024-02-14 10:35:00|17709.8|17707.8|17711.3|17709.3|17716.6|17714.6|17709.8|17707.8|605
1707907200000|2024-02-14 10:40:00|17711.1|17709.1|17711.8|17709.8|17713.8|17711.8|17709.4|17707.4|420
1707907500000|2024-02-14 10:45:00|17711.9|17709.9|17714.8|17712.8|17715|17713|17709.8|17707.8|523
1707907800000|2024-02-14 10:50:00|17714.9|17712.9|17717|17715|17719|17717|17714|17712|447
1707908100000|2024-02-14 10:55:00|17716.9|17714.9|17716.4|17714.4|17724.9|17722.9|17714.3|17712.3|753
1707908400000|2024-02-14 11:00:00|17716.5|17714.5|17700.6|17698.6|17717.5|17715.5|17699.9|17697.9|1308
1707908700000|2024-02-14 11:05:00|17700.1|17698.1|17699.4|17697.4|17703.3|17701.3|17699|17697|698
1707909000000|2024-02-14 11:10:00|17699.5|17697.5|17699.3|17697.3|17703|17701|17696.5|17694.5|485
1707909300000|2024-02-14 11:15:00|17699.1|17697.1|17701.5|17699.5|17702.5|17700.5|17697|17695|444
1707909600000|2024-02-14 11:20:00|17701.6|17699.6|17701.5|17699.5|17706.4|17704.4|17700.3|17698.3|680
1707909900000|2024-02-14 11:25:00|17701.4|17699.4|17704.8|17702.8|17705.4|17703.4|17698.8|17696.8|483
1707910200000|2024-02-14 11:30:00|17704.6|17702.6|17701|17699|17707.4|17705.4|17700.6|17698.6|606
1707910500000|2024-02-14 11:35:00|17701.5|17699.5|17695.6|17693.6|17702.6|17700.6|17689|17687|1023
1707910800000|2024-02-14 11:40:00|17695.5|17693.5|17700.4|17698.4|17701.4|17699.4|17692.8|17690.8|637
1707911100000|2024-02-14 11:45:00|17700.3|17698.3|17701.3|17699.3|17701.8|17699.8|17696.6|17694.6|393
1707911400000|2024-02-14 11:50:00|17701.4|17699.4|17711.5|17709.5|17714.3|17712.3|17701.3|17699.3|1284
1707911700000|2024-02-14 11:55:00|17711.6|17709.6|17720.5|17718.5|17721.9|17719.9|17711|17709|1225
1707912000000|2024-02-14 12:00:00|17720.3|17718.3|17731.9|17729.9|17733.1|17731.1|17717.8|17715.8|1905
1707912300000|2024-02-14 12:05:00|17732|17730|17740|17738|17742.5|17740.5|17732|17730|1538
1707912600000|2024-02-14 12:10:00|17740.1|17738.1|17726.3|17724.3|17742|17740|17724.3|17722.3|1498
1707912900000|2024-02-14 12:15:00|17725.8|17723.8|17723|17721|17726|17724|17721.3|17719.3|868
1707913200000|2024-02-14 12:20:00|17722.9|17720.9|17727.9|17725.9|17729|17727|17722.9|17720.9|791
1707913500000|2024-02-14 12:25:00|17727.8|17725.8|17723.1|17721.1|17732.9|17730.9|17722|17720|772
1707913800000|2024-02-14 12:30:00|17723|17721|17723.5|17721.5|17726.8|17724.8|17721.6|17719.6|693
1707914100000|2024-02-14 12:35:00|17723.4|17721.4|17714.9|17712.9|17726|17724|17714.6|17712.6|908
1707914400000|2024-02-14 12:40:00|17714.8|17712.8|17720.1|17718.1|17723.3|17721.3|17713.8|17711.8|780
1707914700000|2024-02-14 12:45:00|17720.3|17718.3|17727|17725|17729|17727|17719.3|17717.3|740
1707915000000|2024-02-14 12:50:00|17726.9|17724.9|17723.6|17721.6|17729.9|17727.9|17722|17720|659
1707915300000|2024-02-14 12:55:00|17723.8|17721.8|17720.8|17718.8|17723.8|17721.8|17716.1|17714.1|759
1707915600000|2024-02-14 13:00:00|17720.9|17718.9|17735.5|17733.5|17738|17736|17719|17717|1516
1707915900000|2024-02-14 13:05:00|17737|17735|17737.5|17735.5|17740.6|17738.6|17734.5|17732.5|958
1707916200000|2024-02-14 13:10:00|17737.6|17735.6|17734.5|17732.5|17741.9|17739.9|17734.3|17732.3|1169
1707916500000|2024-02-14 13:15:00|17734.4|17732.4|17722.3|17720.3|17734.8|17732.8|17722.1|17720.1|1360
1707916800000|2024-02-14 13:20:00|17722.1|17720.1|17718|17716|17724.9|17722.9|17715|17713|1348
1707917100000|2024-02-14 13:25:00|17718.1|17716.1|17712|17710|17718.3|17716.3|17704.9|17702.9|2062
1707917400000|2024-02-14 13:30:00|17711.9|17709.9|17710.3|17708.3|17719.4|17717.4|17707.4|17705.4|2495
1707917700000|2024-02-14 13:35:00|17710.1|17708.1|17719.1|17717.1|17719.4|17717.4|17702.4|17700.4|2202
1707918000000|2024-02-14 13:40:00|17719|17717|17727|17725|17727.3|17725.3|17714.3|17712.3|2087
1707918300000|2024-02-14 13:45:00|17726.9|17724.9|17714.9|17712.9|17730.5|17728.5|17712.3|17710.3|1732
1707918600000|2024-02-14 13:50:00|17714.6|17712.6|17704.1|17702.1|17715.3|17713.3|17702.3|17700.3|1558
1707918900000|2024-02-14 13:55:00|17703.4|17701.4|17709.5|17707.5|17713.1|17711.1|17698.3|17696.3|1843
1707919200000|2024-02-14 14:00:00|17709.8|17707.8|17702.5|17700.5|17712.8|17710.8|17697.3|17695.3|2002
1707919500000|2024-02-14 14:05:00|17702.6|17700.6|17705.8|17703.8|17710.6|17708.6|17699.3|17697.3|1232
1707919800000|2024-02-14 14:10:00|17706|17704|17708.5|17706.5|17711.9|17709.9|17703.3|17701.3|1029
1707920100000|2024-02-14 14:15:00|17708.8|17706.8|17702.8|17700.8|17709.8|17707.8|17700.6|17698.6|1453
1707920400000|2024-02-14 14:20:00|17702.9|17700.9|17709.8|17707.8|17711.8|17709.8|17698.5|17696.5|1447
1707920700000|2024-02-14 14:25:00|17709.6|17707.6|17721.1|17719.1|17723.1|17721.1|17709.6|17707.6|2946
1707921000000|2024-02-14 14:30:00|17720.6|17719.6|17717.8|17716.8|17749.3|17748.3|17714.8|17713.8|21557
1707921300000|2024-02-14 14:35:00|17717.5|17716.5|17682.9|17681.9|17721|17720|17681.6|17680.6|15318
1707921600000|2024-02-14 14:40:00|17683|17682|17701.8|17700.8|17707.9|17706.9|17673.8|17672.8|12998
1707921900000|2024-02-14 14:45:00|17702|17701|17708|17707|17723|17722|17701.6|17700.6|10188
1707922200000|2024-02-14 14:50:00|17707.9|17706.9|17687.1|17686.1|17709.6|17708.6|17680|17679|10894
1707922500000|2024-02-14 14:55:00|17687.4|17686.4|17718.5|17717.5|17718.8|17717.8|17684.1|17683.1|9024
1707922800000|2024-02-14 15:00:00|17718.3|17717.3|17714.3|17713.3|17729.6|17728.6|17704.3|17703.3|11795
1707923100000|2024-02-14 15:05:00|17714.1|17713.1|17723.3|17722.3|17742.6|17741.6|17712.4|17711.4|10699
1707923400000|2024-02-14 15:10:00|17723.9|17722.9|17720.3|17719.3|17731.6|17730.6|17712|17711|8271
1707923700000|2024-02-14 15:15:00|17720.1|17719.1|17754.5|17753.5|17756.4|17755.4|17712.8|17711.8|9998
1707924000000|2024-02-14 15:20:00|17754.6|17753.6|17771.8|17770.8|17771.9|17770.9|17751|17750|11475
1707924300000|2024-02-14 15:25:00|17771.6|17770.6|17765.4|17764.4|17774.9|17773.9|17756.3|17755.3|7924
1707924600000|2024-02-14 15:30:00|17765.3|17764.3|17755.5|17754.5|17770.1|17769.1|17748.5|17747.5|7021
1707924900000|2024-02-14 15:35:00|17755.3|17754.3|17737.8|17736.8|17757.9|17756.9|17731.9|17730.9|8344
1707925200000|2024-02-14 15:40:00|17738|17737|17719.5|17718.5|17739.5|17738.5|17717.8|17716.8|8362
1707925500000|2024-02-14 15:45:00|17719.8|17718.8|17731|17730|17733.9|17732.9|17713.3|17712.3|8286
1707925800000|2024-02-14 15:50:00|17731.3|17730.3|17703.8|17702.8|17736|17735|17698.8|17697.8|10810
1707926100000|2024-02-14 15:55:00|17703.9|17702.9|17672.5|17671.5|17706|17705|17672.4|17671.4|10170
1707926400000|2024-02-14 16:00:00|17672.3|17671.3|17651.4|17650.4|17672.5|17671.5|17634|17633|17386
1707926700000|2024-02-14 16:05:00|17651.5|17650.5|17658.4|17657.4|17670.6|17669.6|17647.3|17646.3|8774
1707927000000|2024-02-14 16:10:00|17658.5|17657.5|17650|17649|17670.4|17669.4|17649.3|17648.3|6412
1707927300000|2024-02-14 16:15:00|17650.3|17649.3|17650.3|17649.3|17654.9|17653.9|17632.4|17631.4|9807
1707927600000|2024-02-14 16:20:00|17649.3|17648.3|17684.6|17683.6|17684.6|17683.6|17640.5|17639.5|9423
1707927900000|2024-02-14 16:25:00|17684.8|17683.8|17680.1|17679.1|17688|17687|17670.5|17669.5|5870
1707928200000|2024-02-14 16:30:00|17680.3|17679.3|17682.5|17681.5|17692.3|17691.3|17677.5|17676.5|4870
1707928500000|2024-02-14 16:35:00|17683.1|17682.1|17688.8|17687.8|17689.5|17688.5|17677.8|17676.8|3610
1707928800000|2024-02-14 16:40:00|17688.2|17687.2|17656.7|17655.7|17695.6|17694.6|17650.7|17649.7|8140
1707929100000|2024-02-14 16:45:00|17656.9|17655.9|17667.9|17666.9|17671.9|17670.9|17652.1|17651.1|5297
1707929400000|2024-02-14 16:50:00|17667.6|17666.6|17673.6|17672.6|17681|17680|17663.1|17662.1|4517
1707929700000|2024-02-14 16:55:00|17673.5|17672.5|17655.7|17654.7|17675.5|17674.5|17654.9|17653.9|5376
1707930000000|2024-02-14 17:00:00|17656.2|17655.2|17633|17632|17657.4|17656.4|17625.4|17624.4|9240
1707930300000|2024-02-14 17:05:00|17632.4|17631.4|17647|17646|17652.1|17651.1|17618.4|17617.4|7677
1707930600000|2024-02-14 17:10:00|17646.7|17645.7|17660|17659|17665.5|17664.5|17646.7|17645.7|4536
1707930900000|2024-02-14 17:15:00|17659.7|17658.7|17660.5|17659.5|17668.6|17667.6|17655.4|17654.4|4411
1707931200000|2024-02-14 17:20:00|17660.4|17659.4|17667.1|17666.1|17671.5|17670.5|17652.7|17651.7|3750
1707931500000|2024-02-14 17:25:00|17667.2|17666.2|17690.2|17689.2|17690.6|17689.6|17667|17666|4919
1707931800000|2024-02-14 17:30:00|17690.1|17689.1|17705.7|17704.7|17706.9|17705.9|17687.6|17686.6|6257
1707932100000|2024-02-14 17:35:00|17705.9|17704.9|17692|17691|17706.5|17705.5|17688.5|17687.5|4965
1707932400000|2024-02-14 17:40:00|17692.1|17691.1|17705.4|17704.4|17708.7|17707.7|17688|17687|6498
1707932700000|2024-02-14 17:45:00|17705.5|17704.5|17706.4|17705.4|17711|17710|17700.4|17699.4|3358
1707933000000|2024-02-14 17:50:00|17706|17705|17706.5|17705.5|17709.5|17708.5|17700.2|17699.2|2513
1707933300000|2024-02-14 17:55:00|17706.6|17705.6|17705.2|17704.2|17715|17714|17701.1|17700.1|3243
1707933600000|2024-02-14 18:00:00|17704.2|17703.2|17712.8|17711.8|17718.7|17717.7|17693.8|17692.8|6050
1707933900000|2024-02-14 18:05:00|17713|17712|17693.2|17692.2|17714.9|17713.9|17692.9|17691.9|3859
1707934200000|2024-02-14 18:10:00|17693|17692|17675.9|17674.9|17693.5|17692.5|17665|17664|8153
1707934500000|2024-02-14 18:15:00|17676.2|17675.2|17676.4|17675.4|17688.4|17687.4|17670.7|17669.7|4137
1707934800000|2024-02-14 18:20:00|17676.5|17675.5|17678.9|17677.9|17689.4|17688.4|17673.5|17672.5|3375
1707935100000|2024-02-14 18:25:00|17679|17678|17685.8|17684.8|17687.8|17686.8|17677.2|17676.2|2664
1707935400000|2024-02-14 18:30:00|17686.4|17685.4|17712.2|17711.2|17715.8|17714.8|17682.7|17681.7|5159
1707935700000|2024-02-14 18:35:00|17712.9|17711.9|17735.2|17734.2|17736.2|17735.2|17712.2|17711.2|6868
1707936000000|2024-02-14 18:40:00|17735.3|17734.3|17717.8|17716.8|17740.5|17739.5|17716.3|17715.3|5861
1707936300000|2024-02-14 18:45:00|17717.2|17716.2|17729.2|17728.2|17731.3|17730.3|17717.2|17716.2|3487
1707936600000|2024-02-14 18:50:00|17729|17728|17723.9|17722.9|17732.9|17731.9|17722.2|17721.2|2680
1707936900000|2024-02-14 18:55:00|17724|17723|17711.7|17710.7|17725.5|17724.5|17694.7|17693.7|5335
1707937200000|2024-02-14 19:00:00|17711.9|17710.9|17691.4|17690.4|17713.5|17712.5|17690.5|17689.5|4290
1707937500000|2024-02-14 19:05:00|17691.3|17690.3|17669.2|17668.2|17691.3|17690.3|17657.5|17656.5|11122
1707937800000|2024-02-14 19:10:00|17669|17668|17680.9|17679.9|17687.8|17686.8|17663.4|17662.4|6527
1707938100000|2024-02-14 19:15:00|17680.8|17679.8|17669.9|17668.9|17688|17687|17669.3|17668.3|4978
1707938400000|2024-02-14 19:20:00|17670.7|17669.7|17690.8|17689.8|17697|17696|17670.5|17669.5|4059
1707938700000|2024-02-14 19:25:00|17690.7|17689.7|17708.3|17707.3|17711.5|17710.5|17689|17688|4471
1707939000000|2024-02-14 19:30:00|17708.7|17707.7|17709.8|17708.8|17712.5|17711.5|17699.6|17698.6|3822
1707939300000|2024-02-14 19:35:00|17709.7|17708.7|17716.5|17715.5|17724.5|17723.5|17704.6|17703.6|4754
1707939600000|2024-02-14 19:40:00|17716.2|17715.2|17711.5|17710.5|17720|17719|17705.8|17704.8|3929
1707939900000|2024-02-14 19:45:00|17711.6|17710.6|17717.7|17716.7|17718.7|17717.7|17702|17701|3915
1707940200000|2024-02-14 19:50:00|17717.6|17716.6|17715.2|17714.2|17721.2|17720.2|17710.3|17709.3|3139
1707940500000|2024-02-14 19:55:00|17715.3|17714.3|17724|17723|17725.1|17724.1|17705.8|17704.8|4755
1707940800000|2024-02-14 20:00:00|17724.7|17723.7|17732.5|17731.5|17733.7|17732.7|17712.5|17711.5|7435
1707941100000|2024-02-14 20:05:00|17732.6|17731.6|17738|17737|17738.1|17737.1|17725.5|17724.5|4711
1707941400000|2024-02-14 20:10:00|17738.1|17737.1|17732.2|17731.2|17739|17738|17725.2|17724.2|3989
1707941700000|2024-02-14 20:15:00|17732|17731|17740.8|17739.8|17746.1|17745.1|17730.6|17729.6|4437
1707942000000|2024-02-14 20:20:00|17740.7|17739.7|17748.6|17747.6|17749.6|17748.6|17738.2|17737.2|3661
1707942300000|2024-02-14 20:25:00|17748.5|17747.5|17764.5|17763.5|17770.2|17769.2|17747.2|17746.2|7877
1707942600000|2024-02-14 20:30:00|17764.3|17763.3|17757.7|17756.7|17769.3|17768.3|17751.5|17750.5|6280
1707942900000|2024-02-14 20:35:00|17757.6|17756.6|17778|17777|17780|17779|17756.5|17755.5|5525
1707943200000|2024-02-14 20:40:00|17778.4|17777.4|17784.5|17783.5|17787.6|17786.6|17775.9|17774.9|6617
1707943500000|2024-02-14 20:45:00|17784.3|17783.3|17794.5|17793.5|17794.8|17793.8|17780.5|17779.5|5399
1707943800000|2024-02-14 20:50:00|17794.4|17793.4|17789.3|17788.3|17802.5|17801.5|17788.4|17787.4|7766
1707944100000|2024-02-14 20:55:00|17789.1|17788.1|17797.8|17796.8|17814.8|17813.8|17789.1|17788.1|19575
1707944400000|2024-02-14 21:00:00|17795.9|17794.9|17801.6|17799.6|17806.4|17804.4|17789|17787|7582
1707944700000|2024-02-14 21:05:00|17801.2|17799.2|17790.5|17788.5|17801.2|17799.2|17785.4|17783.4|5203
1707945000000|2024-02-14 21:10:00|17790.4|17788.4|17790.2|17788.2|17795.9|17793.9|17786|17784|2728
1707945300000|2024-02-14 21:15:00|17790.4|17788.4|17804.2|17802.2|17804.7|17802.7|17789.7|17787.7|1531
1707945600000|2024-02-14 21:20:00|17804.5|17802.5|17801.6|17799.6|17804.7|17802.7|17799|17797|565
1707945900000|2024-02-14 21:25:00|17801.5|17799.5|17804|17802|17805.7|17803.7|17801.2|17799.2|544
1707946200000|2024-02-14 21:30:00|17803.9|17801.9|17803|17801|17807|17805|17801.1|17799.1|667
1707946500000|2024-02-14 21:35:00|17803.1|17801.1|17802.5|17800.5|17806.2|17804.2|17799.7|17797.7|662
1707946800000|2024-02-14 21:40:00|17802.4|17800.4|17801|17799|17803.2|17801.2|17798.6|17796.6|575
1707947100000|2024-02-14 21:45:00|17800.9|17798.9|17801.2|17799.2|17801.7|17799.7|17798.6|17796.6|678
1707947400000|2024-02-14 21:50:00|17801.4|17799.4|17801|17799|17801.5|17799.5|17798.7|17796.7|564
1707947700000|2024-02-14 21:55:00|17801.1|17799.1|17801.3|17796.3|17801.3|17799.1|17796.7|17794.7|678
1707948000000|2024-02-14 22:00:00|17801.2|17796.2|17796.9|17791.9|17801.2|17796.2|17796.9|17791.9|0
1707948300000|2024-02-14 22:05:00|17797.1|17792.1|17796|17791|17797.4|17792.4|17795.6|17790.6|0
1707948600000|2024-02-14 22:10:00|17795.9|17790.9|17795.7|17790.7|17796.2|17791.2|17795.6|17790.6|0
1707948900000|2024-02-14 22:15:00|17795.8|17790.8|17796.9|17791.9|17797.2|17792.2|17795.5|17790.5|0
1707949200000|2024-02-14 22:20:00|17797.1|17792.1|17800.7|17795.7|17801.1|17796.1|17797|17792|0
1707949500000|2024-02-14 22:25:00|17801.2|17796.2|17805.3|17800.3|17805.4|17800.4|17801.1|17796.1|0
1707949800000|2024-02-14 22:30:00|17805.4|17800.4|17804.5|17799.5|17806.7|17801.7|17804.3|17799.3|0
1707950100000|2024-02-14 22:35:00|17804.6|17799.6|17803.9|17798.9|17805.3|17800.3|17803.9|17798.9|0
1707950400000|2024-02-14 22:40:00|17803.5|17798.5|17804.2|17799.2|17805.4|17800.4|17803.4|17798.4|0
1707950700000|2024-02-14 22:45:00|17804.3|17799.3|17805.4|17800.4|17806.1|17801.1|17803.8|17798.8|0
1707951000000|2024-02-14 22:50:00|17806.1|17801.1|17805.2|17800.2|17806.1|17801.1|17804.5|17799.5|0
1707951300000|2024-02-14 22:55:00|17805|17800|17804.3|17799.3|17805|17800|17803.4|17798.4|0
1707951600000|2024-02-14 23:00:00|17799.2|17797.2|17798.8|17796.8|17803.2|17801.2|17795.5|17793.5|772
1707951900000|2024-02-14 23:05:00|17798.6|17796.6|17799.8|17797.8|17803|17801|17798.2|17796.2|456
1707952200000|2024-02-14 23:10:00|17800.1|17798.1|17800.7|17798.7|17801.1|17799.1|17798.7|17796.7|146
1707952500000|2024-02-14 23:15:00|17800.6|17798.6|17802.3|17800.3|17803.3|17801.3|17800.6|17798.6|147
1707952800000|2024-02-14 23:20:00|17802.5|17800.5|17801|17799|17803.3|17801.3|17800.2|17798.2|128
1707953100000|2024-02-14 23:25:00|17800.8|17798.8|17803.3|17801.3|17803.6|17801.6|17800.7|17798.7|75
1707953400000|2024-02-14 23:30:00|17803.2|17801.2|17805.1|17803.1|17806.3|17804.3|17803.2|17801.2|182
1707953700000|2024-02-14 23:35:00|17805.2|17803.2|17805.7|17803.7|17806.6|17804.6|17803.7|17801.7|137
1707954000000|2024-02-14 23:40:00|17805.8|17803.8|17805.5|17803.5|17805.8|17803.8|17803.6|17801.6|92
1707954300000|2024-02-14 23:45:00|17805.3|17803.3|17805.7|17803.7|17806.1|17804.1|17803.6|17801.6|78
1707954600000|2024-02-14 23:50:00|17805.8|17803.8|17807.5|17805.5|17810.3|17808.3|17805.7|17803.7|327
1707954900000|2024-02-14 23:55:00|17807.3|17805.3|17808|17806|17808.6|17806.6|17807.1|17805.1|129
1707955200000|2024-02-15 00:00:00|17808.1|17806.1|17804.3|17802.3|17808.1|17806.1|17803.7|17801.7|262
1707955500000|2024-02-15 00:05:00|17804.5|17802.5|17803|17801|17806.1|17804.1|17802.7|17800.7|198
1707955800000|2024-02-15 00:10:00|17802.8|17800.8|17799.5|17797.5|17803.2|17801.2|17799.3|17797.3|301
1707956100000|2024-02-15 00:15:00|17799.7|17797.7|17799.5|17797.5|17800.7|17798.7|17799.3|17797.3|289
1707956400000|2024-02-15 00:20:00|17799.3|17797.3|17798.5|17796.5|17800.3|17798.3|17797|17795|453
1707956700000|2024-02-15 00:25:00|17798.6|17796.6|17797.7|17795.7|17799.2|17797.2|17796.5|17794.5|195
1707957000000|2024-02-15 00:30:00|17797.5|17795.5|17802|17800|17802.3|17800.3|17796.2|17794.2|426
1707957300000|2024-02-15 00:35:00|17802.1|17800.1|17804.3|17802.3|17804.7|17802.7|17799.7|17797.7|671
1707957600000|2024-02-15 00:40:00|17804.2|17802.2|17801.7|17799.7|17805|17803|17799.6|17797.6|325
1707957900000|2024-02-15 00:45:00|17801.8|17799.8|17799.3|17797.3|17804.2|17802.2|17799.3|17797.3|212
1707958200000|2024-02-15 00:50:00|17799.2|17797.2|17799.8|17797.8|17800.7|17798.7|17798.5|17796.5|155
1707958500000|2024-02-15 00:55:00|17800|17798|17801|17799|17801|17799|17799.1|17797.1|152
1707958800000|2024-02-15 01:00:00|17800.7|17798.7|17794.5|17792.5|17802|17800|17793.1|17791.1|465
1707959100000|2024-02-15 01:05:00|17794.6|17792.6|17787.1|17785.1|17797|17795|17786.7|17784.7|815
1707959400000|2024-02-15 01:10:00|17787.2|17785.2|17784.8|17782.8|17787.6|17785.6|17779.5|17777.5|816
1707959700000|2024-02-15 01:15:00|17785|17783|17779.7|17777.7|17785.2|17783.2|17773.3|17771.3|949
1707960000000|2024-02-15 01:20:00|17779.8|17777.8|17788.2|17786.2|17788.5|17786.5|17779.7|17777.7|382
1707960300000|2024-02-15 01:25:00|17788.5|17786.5|17789|17787|17790.5|17788.5|17786.2|17784.2|245
1707960600000|2024-02-15 01:30:00|17788.8|17786.8|17787.7|17785.7|17792.7|17790.7|17787.7|17785.7|312
1707960900000|2024-02-15 01:35:00|17788.3|17786.3|17783.7|17781.7|17789.6|17787.6|17783.5|17781.5|273
1707961200000|2024-02-15 01:40:00|17783.6|17781.6|17788.7|17786.7|17789|17787|17783.2|17781.2|196
1707961500000|2024-02-15 01:45:00|17788.6|17786.6|17788.8|17786.8|17789.3|17787.3|17785.2|17783.2|214
1707961800000|2024-02-15 01:50:00|17789|17787|17788.3|17786.3|17789.7|17787.7|17787|17785|152
1707962100000|2024-02-15 01:55:00|17788.5|17786.5|17789.2|17787.2|17790.2|17788.2|17787.6|17785.6|192
1707962400000|2024-02-15 02:00:00|17789.1|17787.1|17786.7|17784.7|17789.6|17787.6|17786.3|17784.3|142
1707962700000|2024-02-15 02:05:00|17786.5|17784.5|17787.6|17785.6|17788.1|17786.1|17785.2|17783.2|145
1707963000000|2024-02-15 02:10:00|17787.7|17785.7|17785|17783|17788.3|17786.3|17783.7|17781.7|175
1707963300000|2024-02-15 02:15:00|17785.1|17783.1|17792.2|17790.2|17792.3|17790.3|17784.6|17782.6|298
1707963600000|2024-02-15 02:20:00|17792.1|17790.1|17790.2|17788.2|17792.2|17790.2|17788.1|17786.1|149
1707963900000|2024-02-15 02:25:00|17790.1|17788.1|17794.5|17792.5|17794.6|17792.6|17788.3|17786.3|241
1707964200000|2024-02-15 02:30:00|17794.3|17792.3|17798.7|17796.7|17799.2|17797.2|17792.6|17790.6|409
1707964500000|2024-02-15 02:35:00|17798.8|17796.8|17805.6|17803.6|17806.3|17804.3|17798.6|17796.6|599
1707964800000|2024-02-15 02:40:00|17805.7|17803.7|17806.2|17804.2|17806.3|17804.3|17802|17800|275
1707965100000|2024-02-15 02:45:00|17806.1|17804.1|17804|17802|17807.1|17805.1|17803.6|17801.6|189
1707965400000|2024-02-15 02:50:00|17803.8|17801.8|17810|17808|17810.6|17808.6|17803.2|17801.2|289
1707965700000|2024-02-15 02:55:00|17810.1|17808.1|17811.1|17809.1|17811.3|17809.3|17808.6|17806.6|224
1707966000000|2024-02-15 03:00:00|17811.2|17809.2|17815.1|17813.1|17815.8|17813.8|17810.2|17808.2|428
1707966300000|2024-02-15 03:05:00|17815|17813|17811.2|17809.2|17815.8|17813.8|17810|17808|307
1707966600000|2024-02-15 03:10:00|17811.1|17809.1|17812.7|17810.7|17813.2|17811.2|17810.1|17808.1|274
1707966900000|2024-02-15 03:15:00|17812.6|17810.6|17815.2|17813.2|17815.2|17813.2|17811.5|17809.5|162
1707967200000|2024-02-15 03:20:00|17815.3|17813.3|17815.6|17813.6|17818.3|17816.3|17814.3|17812.3|405
1707967500000|2024-02-15 03:25:00|17815.7|17813.7|17813.1|17811.1|17816.3|17814.3|17812.7|17810.7|123
1707967800000|2024-02-15 03:30:00|17813.2|17811.2|17816|17814|17817.7|17815.7|17812.8|17810.8|228
1707968100000|2024-02-15 03:35:00|17816.1|17814.1|17813.2|17811.2|17816.1|17814.1|17812.8|17810.8|150
1707968400000|2024-02-15 03:40:00|17813|17811|17811.5|17809.5|17813.1|17811.1|17811.1|17809.1|130
1707968700000|2024-02-15 03:45:00|17811.3|17809.3|17810|17808|17812|17810|17809.1|17807.1|150
1707969000000|2024-02-15 03:50:00|17809.8|17807.8|17812.2|17810.2|17812.6|17810.6|17809.1|17807.1|162
1707969300000|2024-02-15 03:55:00|17812.1|17810.1|17810.3|17808.3|17813.7|17811.7|17809.1|17807.1|154
1707969600000|2024-02-15 04:00:00|17810.2|17808.2|17808.5|17806.5|17810.8|17808.8|17804.7|17802.7|353
1707969900000|2024-02-15 04:05:00|17808.3|17806.3|17805.5|17803.5|17808.8|17806.8|17803.6|17801.6|190
1707970200000|2024-02-15 04:10:00|17805.3|17803.3|17807.2|17805.2|17808.3|17806.3|17804.6|17802.6|116
1707970500000|2024-02-15 04:15:00|17807.1|17805.1|17807.2|17805.2|17807.2|17805.2|17805.5|17803.5|84
1707970800000|2024-02-15 04:20:00|17807.1|17805.1|17810.2|17808.2|17810.2|17808.2|17806.7|17804.7|147
1707971100000|2024-02-15 04:25:00|17810.1|17808.1|17811.6|17809.6|17812.2|17810.2|17809.6|17807.6|180
1707971400000|2024-02-15 04:30:00|17811.5|17809.5|17811.2|17809.2|17813.3|17811.3|17810.7|17808.7|130
1707971700000|2024-02-15 04:35:00|17811.1|17809.1|17810.8|17808.8|17811.5|17809.5|17808.8|17806.8|128
1707972000000|2024-02-15 04:40:00|17810.7|17808.7|17810.2|17808.2|17811.5|17809.5|17807.6|17805.6|180
1707972300000|2024-02-15 04:45:00|17810.3|17808.3|17812|17810|17813.5|17811.5|17810.3|17808.3|134
1707972600000|2024-02-15 04:50:00|17812.1|17810.1|17813.5|17811.5|17814.6|17812.6|17811.8|17809.8|122
1707972900000|2024-02-15 04:55:00|17813.3|17811.3|17812.7|17810.7|17814.1|17812.1|17812.5|17810.5|49
1707973200000|2024-02-15 05:00:00|17812.8|17810.8|17815.2|17813.2|17815.5|17813.5|17812.6|17810.6|169
1707973500000|2024-02-15 05:05:00|17815.3|17813.3|17811.2|17809.2|17816.1|17814.1|17811|17809|244
1707973800000|2024-02-15 05:10:00|17811.5|17809.5|17810.2|17808.2|17811.5|17809.5|17809.8|17807.8|70
1707974100000|2024-02-15 05:15:00|17810.3|17808.3|17813|17811|17813.6|17811.6|17809.5|17807.5|151
1707974400000|2024-02-15 05:20:00|17813.1|17811.1|17816.7|17814.7|17817.2|17815.2|17813.1|17811.1|154
1707974700000|2024-02-15 05:25:00|17816.6|17814.6|17819.7|17817.7|17820.2|17818.2|17814.2|17812.2|428
1707975000000|2024-02-15 05:30:00|17819.6|17817.6|17814.3|17812.3|17820.7|17818.7|17814.1|17812.1|254
1707975300000|2024-02-15 05:35:00|17814.5|17812.5|17813.8|17811.8|17815.6|17813.6|17813.5|17811.5|165
1707975600000|2024-02-15 05:40:00|17814|17812|17816.6|17814.6|17817|17815|17813.5|17811.5|116
1707975900000|2024-02-15 05:45:00|17816.7|17814.7|17813.5|17811.5|17816.8|17814.8|17812.8|17810.8|101
1707976200000|2024-02-15 05:50:00|17813.3|17811.3|17814.7|17812.7|17815.1|17813.1|17813.1|17811.1|82
1707976500000|2024-02-15 05:55:00|17814.5|17812.5|17812.5|17810.5|17816.1|17814.1|17810.8|17808.8|188
1707976800000|2024-02-15 06:00:00|17812.6|17810.6|17809.2|17807.2|17814.1|17812.1|17807.3|17805.3|453
1707977100000|2024-02-15 06:05:00|17809|17807|17810.7|17808.7|17811|17809|17804.5|17802.5|347
1707977400000|2024-02-15 06:10:00|17810.8|17808.8|17812.5|17810.5|17812.7|17810.7|17806.8|17804.8|284
1707977700000|2024-02-15 06:15:00|17812.3|17810.3|17815.3|17813.3|17816|17814|17812.2|17810.2|175
1707978000000|2024-02-15 06:20:00|17815.2|17813.2|17816.1|17814.1|17818|17816|17814.5|17812.5|172
1707978300000|2024-02-15 06:25:00|17816|17814|17813|17811|17816.2|17814.2|17813|17811|108
1707978600000|2024-02-15 06:30:00|17812.8|17810.8|17818.7|17816.7|17818.7|17816.7|17812.2|17810.2|177
1707978900000|2024-02-15 06:35:00|17818.6|17816.6|17818.2|17816.2|17819.2|17817.2|17816.3|17814.3|212
1707979200000|2024-02-15 06:40:00|17818.1|17816.1|17829.1|17827.1|17832|17830|17817.8|17815.8|956
1707979500000|2024-02-15 06:45:00|17828.8|17826.8|17836|17834|17837.6|17835.6|17828.1|17826.1|750
1707979800000|2024-02-15 06:50:00|17836.2|17834.2|17832.8|17830.8|17836.2|17834.2|17831.7|17829.7|427
1707980100000|2024-02-15 06:55:00|17833.5|17831.5|17833.5|17831.5|17836.5|17834.5|17830.5|17828.5|362
1707980400000|2024-02-15 07:00:00|17833.3|17831.3|17839.1|17837.1|17840.2|17838.2|17830.2|17828.2|681
1707980700000|2024-02-15 07:05:00|17839|17837|17840.5|17838.5|17842.3|17840.3|17835|17833|393
1707981000000|2024-02-15 07:10:00|17841|17839|17847.3|17845.3|17854.1|17852.1|17839|17837|1192
1707981300000|2024-02-15 07:15:00|17847.1|17845.1|17848|17846|17849.6|17847.6|17844.2|17842.2|418
1707981600000|2024-02-15 07:20:00|17847.8|17845.8|17853.5|17851.5|17854|17852|17846.5|17844.5|484
1707981900000|2024-02-15 07:25:00|17853.3|17851.3|17854.7|17852.7|17856|17854|17851.2|17849.2|475
1707982200000|2024-02-15 07:30:00|17855|17853|17857.5|17855.5|17860.5|17858.5|17854|17852|738
1707982500000|2024-02-15 07:35:00|17857.1|17855.1|17850.5|17848.5|17859.5|17857.5|17850|17848|428
1707982800000|2024-02-15 07:40:00|17850.3|17848.3|17853|17851|17854.8|17852.8|17849.3|17847.3|429
1707983100000|2024-02-15 07:45:00|17852.8|17850.8|17853.2|17851.2|17857.2|17855.2|17850.5|17848.5|273
1707983400000|2024-02-15 07:50:00|17853|17851|17855.5|17853.5|17856.1|17854.1|17850.7|17848.7|205
1707983700000|2024-02-15 07:55:00|17855.6|17853.6|17847.2|17845.2|17855.6|17853.6|17847|17845|450
1707984000000|2024-02-15 08:00:00|17847.3|17845.3|17848|17846|17853|17851|17842.7|17840.7|745
1707984300000|2024-02-15 08:05:00|17848.1|17846.1|17853.2|17851.2|17854.2|17852.2|17848.1|17846.1|393
1707984600000|2024-02-15 08:10:00|17854.2|17852.2|17853.6|17851.6|17856|17854|17847.5|17845.5|563
1707984900000|2024-02-15 08:15:00|17853.5|17851.5|17850.5|17848.5|17859.8|17857.8|17850.2|17848.2|676
1707985200000|2024-02-15 08:20:00|17850.7|17848.7|17851.2|17849.2|17855.2|17853.2|17847.7|17845.7|517
1707985500000|2024-02-15 08:25:00|17851.1|17849.1|17859.7|17857.7|17863.6|17861.6|17849.5|17847.5|717
1707985800000|2024-02-15 08:30:00|17859.6|17857.6|17855.5|17853.5|17859.8|17857.8|17850.1|17848.1|822
1707986100000|2024-02-15 08:35:00|17855.1|17853.1|17853.6|17851.6|17856.8|17854.8|17848.1|17846.1|496
1707986400000|2024-02-15 08:40:00|17853.8|17851.8|17852.8|17850.8|17857.6|17855.6|17851.8|17849.8|284
1707986700000|2024-02-15 08:45:00|17852.7|17850.7|17855|17853|17857.2|17855.2|17852.5|17850.5|318
1707987000000|2024-02-15 08:50:00|17854.7|17852.7|17851|17849|17854.7|17852.7|17844|17842|776
1707987300000|2024-02-15 08:55:00|17850.8|17848.8|17856.3|17854.3|17857.1|17855.1|17850|17848|337
1707987600000|2024-02-15 09:00:00|17856.6|17854.6|17848.5|17846.5|17856.8|17854.8|17845.6|17843.6|644
1707987900000|2024-02-15 09:05:00|17848.7|17846.7|17838.2|17836.2|17848.8|17846.8|17836.2|17834.2|907
1707988200000|2024-02-15 09:10:00|17838.1|17836.1|17831.2|17829.2|17838.5|17836.5|17826.5|17824.5|884
1707988500000|2024-02-15 09:15:00|17831.3|17829.3|17835.2|17833.2|17838|17836|17829.6|17827.6|552
1707988800000|2024-02-15 09:20:00|17835.5|17833.5|17842.5|17840.5|17844.3|17842.3|17833.3|17831.3|816
1707989100000|2024-02-15 09:25:00|17842.3|17840.3|17841|17839|17845.1|17843.1|17835.1|17833.1|625
1707989400000|2024-02-15 09:30:00|17841.1|17839.1|17831.3|17829.3|17841.2|17839.2|17830.2|17828.2|651
1707989700000|2024-02-15 09:35:00|17831.5|17829.5|17833.5|17831.5|17838|17836|17830.6|17828.6|315
1707990000000|2024-02-15 09:40:00|17833.6|17831.6|17833.3|17831.3|17836.2|17834.2|17832.6|17830.6|245
1707990300000|2024-02-15 09:45:00|17833.1|17831.1|17820.2|17818.2|17833.5|17831.5|17819.2|17817.2|1017
1707990600000|2024-02-15 09:50:00|17820.1|17818.1|17824.3|17822.3|17826.2|17824.2|17818.7|17816.7|556
1707990900000|2024-02-15 09:55:00|17824.2|17822.2|17828|17826|17829.2|17827.2|17823.5|17821.5|470
1707991200000|2024-02-15 10:00:00|17827.8|17825.8|17830.3|17828.3|17830.6|17828.6|17824.1|17822.1|407
1707991500000|2024-02-15 10:05:00|17830.5|17828.5|17836|17834|17836.8|17834.8|17829.7|17827.7|485
1707991800000|2024-02-15 10:10:00|17836.1|17834.1|17832.8|17830.8|17837.2|17835.2|17832.2|17830.2|415
1707992100000|2024-02-15 10:15:00|17832.7|17830.7|17829.7|17827.7|17833.1|17831.1|17826.5|17824.5|438
1707992400000|2024-02-15 10:20:00|17829.8|17827.8|17825.3|17823.3|17830.1|17828.1|17819.7|17817.7|589
1707992700000|2024-02-15 10:25:00|17825.2|17823.2|17826.5|17824.5|17828.6|17826.6|17822.6|17820.6|484
1707993000000|2024-02-15 10:30:00|17826.6|17824.6|17833.8|17831.8|17834.7|17832.7|17825.5|17823.5|546
1707993300000|2024-02-15 10:35:00|17833.7|17831.7|17831.2|17829.2|17833.7|17831.7|17825.2|17823.2|513
1707993600000|2024-02-15 10:40:00|17831.1|17829.1|17829.6|17827.6|17836.2|17834.2|17829.3|17827.3|517
1707993900000|2024-02-15 10:45:00|17829.8|17827.8|17828.7|17826.7|17834.5|17832.5|17828.5|17826.5|332
1707994200000|2024-02-15 10:50:00|17828.8|17826.8|17826.7|17824.7|17829.7|17827.7|17822.3|17820.3|366
1707994500000|2024-02-15 10:55:00|17826.6|17824.6|17834.5|17832.5|17835|17833|17826.2|17824.2|359
1707994800000|2024-02-15 11:00:00|17834.3|17832.3|17840.6|17838.6|17841|17839|17830.8|17828.8|814
1707995100000|2024-02-15 11:05:00|17840.7|17838.7|17839|17837|17841.8|17839.8|17835.5|17833.5|626
1707995400000|2024-02-15 11:10:00|17839.1|17837.1|17841.2|17839.2|17844.6|17842.6|17838.5|17836.5|461
1707995700000|2024-02-15 11:15:00|17841.1|17839.1|17840.7|17838.7|17842.2|17840.2|17836.6|17834.6|484
1707996000000|2024-02-15 11:20:00|17840.6|17838.6|17841.2|17839.2|17845|17843|17838.5|17836.5|316
1707996300000|2024-02-15 11:25:00|17841.1|17839.1|17842.2|17840.2|17842.5|17840.5|17836.6|17834.6|481
1707996600000|2024-02-15 11:30:00|17842.1|17840.1|17839.5|17837.5|17845.1|17843.1|17838.8|17836.8|380
1707996900000|2024-02-15 11:35:00|17839.3|17837.3|17838.2|17836.2|17841.3|17839.3|17836.7|17834.7|345
1707997200000|2024-02-15 11:40:00|17838|17836|17836.2|17834.2|17842.1|17840.1|17835.5|17833.5|347
1707997500000|2024-02-15 11:45:00|17836.1|17834.1|17837.5|17835.5|17839.3|17837.3|17835.3|17833.3|260
1707997800000|2024-02-15 11:50:00|17838|17836|17837|17835|17839.5|17837.5|17834.2|17832.2|307
1707998100000|2024-02-15 11:55:00|17836.8|17834.8|17838|17836|17843|17841|17835.6|17833.6|421
1707998400000|2024-02-15 12:00:00|17837.8|17835.8|17843.5|17841.5|17845.5|17843.5|17836.5|17834.5|535
1707998700000|2024-02-15 12:05:00|17843.3|17841.3|17851.2|17849.2|17852.3|17850.3|17843|17841|673
1707999000000|2024-02-15 12:10:00|17851.1|17849.1|17854.5|17852.5|17856|17854|17849.7|17847.7|481
1707999300000|2024-02-15 12:15:00|17854.3|17852.3|17846.7|17844.7|17855|17853|17846.2|17844.2|738
1707999600000|2024-02-15 12:20:00|17846.8|17844.8|17845.7|17843.7|17849.5|17847.5|17839.6|17837.6|698
1707999900000|2024-02-15 12:25:00|17845.6|17843.6|17852.2|17850.2|17852.5|17850.5|17844.6|17842.6|474
1708000200000|2024-02-15 12:30:00|17851.5|17849.5|17854|17852|17855.6|17853.6|17849.2|17847.2|646
1708000500000|2024-02-15 12:35:00|17854.1|17852.1|17847.7|17845.7|17854.2|17852.2|17847.3|17845.3|536
1708000800000|2024-02-15 12:40:00|17847.5|17845.5|17849.7|17847.7|17851.5|17849.5|17847|17845|347
1708001100000|2024-02-15 12:45:00|17849.5|17847.5|17852.5|17850.5|17855|17853|17849|17847|430
1708001400000|2024-02-15 12:50:00|17852.6|17850.6|17842.7|17840.7|17852.7|17850.7|17842.2|17840.2|644
1708001700000|2024-02-15 12:55:00|17842.8|17840.8|17844|17842|17848.8|17846.8|17841.5|17839.5|646
1708002000000|2024-02-15 13:00:00|17843.8|17841.8|17837.5|17835.5|17845.1|17843.1|17835|17833|942
1708002300000|2024-02-15 13:05:00|17836.7|17834.7|17840.1|17838.1|17840.6|17838.6|17834.2|17832.2|630
1708002600000|2024-02-15 13:10:00|17840.2|17838.2|17838|17836|17843.2|17841.2|17834.6|17832.6|800
1708002900000|2024-02-15 13:15:00|17838.2|17836.2|17837.8|17835.8|17838.5|17836.5|17833.6|17831.6|768
1708003200000|2024-02-15 13:20:00|17837.7|17835.7|17827.2|17825.2|17839.5|17837.5|17826.1|17824.1|1222
1708003500000|2024-02-15 13:25:00|17827.3|17825.3|17831.1|17829.1|17833.3|17831.3|17827.3|17825.3|946
1708003800000|2024-02-15 13:30:00|17825.5|17823.5|17848.6|17846.6|17870.5|17868.5|17825.5|17823.5|8853
1708004100000|2024-02-15 13:35:00|17848.7|17846.7|17860.2|17858.2|17862.3|17860.3|17846.8|17844.8|3208
1708004400000|2024-02-15 13:40:00|17859.7|17857.7|17854.2|17852.2|17863.6|17861.6|17840.2|17838.2|2717
1708004700000|2024-02-15 13:45:00|17854.7|17852.7|17827.2|17825.2|17855|17853|17820|17818|3645
1708005000000|2024-02-15 13:50:00|17827.5|17825.5|17827.2|17825.2|17830.5|17828.5|17822|17820|2356
1708005300000|2024-02-15 13:55:00|17827.3|17825.3|17836.7|17834.7|17837.3|17835.3|17826.6|17824.6|2210
1708005600000|2024-02-15 14:00:00|17836.8|17834.8|17831|17829|17836.8|17834.8|17826.2|17824.2|1686
1708005900000|2024-02-15 14:05:00|17830.8|17828.8|17829.8|17827.8|17833.7|17831.7|17816.8|17814.8|2725
1708006200000|2024-02-15 14:10:00|17830|17828|17825.3|17823.3|17830.6|17828.6|17822|17820|1405
1708006500000|2024-02-15 14:15:00|17825.5|17823.5|17825.2|17823.2|17833.7|17831.7|17818.6|17816.6|2065
1708006800000|2024-02-15 14:20:00|17825.3|17823.3|17832.6|17830.6|17837.5|17835.5|17825.3|17823.3|1597
1708007100000|2024-02-15 14:25:00|17832.8|17830.8|17824.7|17822.7|17833|17831|17814.2|17812.2|3511
1708007400000|2024-02-15 14:30:00|17824.2|17823.2|17811|17810|17839.6|17838.6|17808|17807|16489
1708007700000|2024-02-15 14:35:00|17810.8|17809.8|17798|17797|17815.2|17814.2|17784.2|17783.2|16570
1708008000000|2024-02-15 14:40:00|17797.7|17796.7|17782.8|17781.8|17810.3|17809.3|17775.7|17774.7|12592
1708008300000|2024-02-15 14:45:00|17782.7|17781.7|17789.2|17788.2|17804.2|17803.2|17777.2|17776.2|13000
1708008600000|2024-02-15 14:50:00|17787.3|17786.3|17760.1|17759.1|17805.4|17804.4|17754.6|17753.6|13473
1708008900000|2024-02-15 14:55:00|17760.3|17759.3|17751.4|17750.4|17766.1|17765.1|17745.4|17744.4|11709
1708009200000|2024-02-15 15:00:00|17752.6|17751.6|17742.1|17741.1|17761.7|17760.7|17732.1|17731.1|13909
1708009500000|2024-02-15 15:05:00|17741.8|17740.8|17777.1|17776.1|17778.7|17777.7|17738.4|17737.4|11488
1708009800000|2024-02-15 15:10:00|17776.9|17775.9|17791.2|17790.2|17792.6|17791.6|17770.1|17769.1|9269
1708010100000|2024-02-15 15:15:00|17791.1|17790.1|17786.7|17785.7|17797.9|17796.9|17778.7|17777.7|9235
1708010400000|2024-02-15 15:20:00|17787.3|17786.3|17781.9|17780.9|17789.2|17788.2|17759.8|17758.8|11384
1708010700000|2024-02-15 15:25:00|17782.1|17781.1|17757.2|17756.2|17791.8|17790.8|17748|17747|9998
1708011000000|2024-02-15 15:30:00|17757.3|17756.3|17764.2|17763.2|17773.3|17772.3|17748.8|17747.8|10234
1708011300000|2024-02-15 15:35:00|17764|17763|17774.7|17773.7|17777.9|17776.9|17754.3|17753.3|7440
1708011600000|2024-02-15 15:40:00|17774.5|17773.5|17766.7|17765.7|17780.4|17779.4|17763.4|17762.4|5918
1708011900000|2024-02-15 15:45:00|17766.8|17765.8|17784.7|17783.7|17784.7|17783.7|17761.7|17760.7|7210
1708012200000|2024-02-15 15:50:00|17784.9|17783.9|17786.3|17785.3|17794.4|17793.4|17777.5|17776.5|5664
1708012500000|2024-02-15 15:55:00|17785.9|17784.9|17785.7|17784.7|17791|17790|17769.7|17768.7|6798
1708012800000|2024-02-15 16:00:00|17786.9|17785.9|17742.7|17741.7|17791.9|17790.9|17738.4|17737.4|11036
1708013100000|2024-02-15 16:05:00|17742.8|17741.8|17725.4|17724.4|17751.3|17750.3|17719.2|17718.2|11952
1708013400000|2024-02-15 16:10:00|17725.3|17724.3|17745.4|17744.4|17751.7|17750.7|17719.5|17718.5|7839
1708013700000|2024-02-15 16:15:00|17745.7|17744.7|17741.9|17740.9|17750.9|17749.9|17737.8|17736.8|5305
1708014000000|2024-02-15 16:20:00|17741.8|17740.8|17755.3|17754.3|17763.3|17762.3|17740.2|17739.2|6930
1708014300000|2024-02-15 16:25:00|17755.4|17754.4|17771.4|17770.4|17774.8|17773.8|17749.8|17748.8|6300
1708014600000|2024-02-15 16:30:00|17771.2|17770.2|17765.9|17764.9|17778|17777|17762.2|17761.2|5975
1708014900000|2024-02-15 16:35:00|17766|17765|17777.3|17776.3|17778.4|17777.4|17764.5|17763.5|3976
1708015200000|2024-02-15 16:40:00|17777.2|17776.2|17781|17780|17789.8|17788.8|17777.2|17776.2|5228
1708015500000|2024-02-15 16:45:00|17781.3|17780.3|17777.9|17776.9|17786|17785|17775.9|17774.9|3448
1708015800000|2024-02-15 16:50:00|17778|17777|17766.2|17765.2|17778.3|17777.3|17752.3|17751.3|5933
1708016100000|2024-02-15 16:55:00|17766|17765|17773.7|17772.7|17776|17775|17754.9|17753.9|5215
1708016400000|2024-02-15 17:00:00|17774.7|17773.7|17770.4|17769.4|17781.9|17780.9|17761.2|17760.2|5075
1708016700000|2024-02-15 17:05:00|17769.5|17768.5|17772.9|17771.9|17774.7|17773.7|17757.9|17756.9|3570
1708017000000|2024-02-15 17:10:00|17773|17772|17786.9|17785.9|17790.3|17789.3|17772.7|17771.7|4935
1708017300000|2024-02-15 17:15:00|17786.8|17785.8|17798|17797|17798.8|17797.8|17783.2|17782.2|4495
1708017600000|2024-02-15 17:20:00|17798.2|17797.2|17795|17794|17798.7|17797.7|17789|17788|3634
1708017900000|2024-02-15 17:25:00|17794.9|17793.9|17806.9|17805.9|17811.8|17810.8|17791.4|17790.4|4467
1708018200000|2024-02-15 17:30:00|17808.3|17807.3|17808.4|17807.4|17812.2|17811.2|17799.5|17798.5|4070
1708018500000|2024-02-15 17:35:00|17808.5|17807.5|17811.7|17810.7|17814.9|17813.9|17802.8|17801.8|3362
1708018800000|2024-02-15 17:40:00|17812.2|17811.2|17815.7|17814.7|17818|17817|17808.2|17807.2|3187
1708019100000|2024-02-15 17:45:00|17815.3|17814.3|17802.2|17801.2|17821.3|17820.3|17796.8|17795.8|5653
1708019400000|2024-02-15 17:50:00|17801.9|17800.9|17802.1|17801.1|17806.7|17805.7|17796.2|17795.2|3030
1708019700000|2024-02-15 17:55:00|17801.9|17800.9|17788.8|17787.8|17803.9|17802.9|17786.9|17785.9|5458
1708020000000|2024-02-15 18:00:00|17788.9|17787.9|17792.2|17791.2|17797.2|17796.2|17786.3|17785.3|4215
1708020300000|2024-02-15 18:05:00|17792.1|17791.1|17817.6|17816.6|17824.4|17823.4|17790.2|17789.2|6684
1708020600000|2024-02-15 18:10:00|17817.4|17816.4|17823.6|17822.6|17833.2|17832.2|17813.8|17812.8|6464
1708020900000|2024-02-15 18:15:00|17823.4|17822.4|17852.1|17851.1|17852.6|17851.6|17823.3|17822.3|7016
1708021200000|2024-02-15 18:20:00|17851.9|17850.9|17848.7|17847.7|17857.9|17856.9|17839.4|17838.4|7537
1708021500000|2024-02-15 18:25:00|17848.8|17847.8|17857.1|17856.1|17857.7|17856.7|17843.6|17842.6|3960
1708021800000|2024-02-15 18:30:00|17857.6|17856.6|17858.1|17857.1|17868.3|17867.3|17852.6|17851.6|7711
1708022100000|2024-02-15 18:35:00|17857.8|17856.8|17853.6|17852.6|17858.3|17857.3|17841.9|17840.9|4673
1708022400000|2024-02-15 18:40:00|17853.7|17852.7|17840.8|17839.8|17858.4|17857.4|17834.9|17833.9|5039
1708022700000|2024-02-15 18:45:00|17841.2|17840.2|17839.1|17838.1|17846.4|17845.4|17836.1|17835.1|3560
1708023000000|2024-02-15 18:50:00|17839.2|17838.2|17837.8|17836.8|17848.3|17847.3|17836.4|17835.4|4803
1708023300000|2024-02-15 18:55:00|17837.9|17836.9|17846.6|17845.6|17847.7|17846.7|17831.4|17830.4|4760
1708023600000|2024-02-15 19:00:00|17846.7|17845.7|17848.7|17847.7|17851.9|17850.9|17836.3|17835.3|5735
1708023900000|2024-02-15 19:05:00|17848.8|17847.8|17849.4|17848.4|17860.2|17859.2|17839.7|17838.7|5675
1708024200000|2024-02-15 19:10:00|17849.6|17848.6|17831.6|17830.6|17850.9|17849.9|17816.7|17815.7|8300
1708024500000|2024-02-15 19:15:00|17831.4|17830.4|17846.3|17845.3|17846.7|17845.7|17826.4|17825.4|6416
1708024800000|2024-02-15 19:20:00|17845.4|17844.4|17848|17847|17848.7|17847.7|17837.7|17836.7|5126
1708025100000|2024-02-15 19:25:00|17848.7|17847.7|17843.7|17842.7|17849.1|17848.1|17826.9|17825.9|6096
1708025400000|2024-02-15 19:30:00|17843.9|17842.9|17848.1|17847.1|17850.2|17849.2|17840.4|17839.4|3986
1708025700000|2024-02-15 19:35:00|17848.2|17847.2|17846.7|17845.7|17858.2|17857.2|17846.6|17845.6|4198
1708026000000|2024-02-15 19:40:00|17846.9|17845.9|17853.5|17852.5|17858|17857|17843.4|17842.4|4374
1708026300000|2024-02-15 19:45:00|17853.6|17852.6|17859.9|17858.9|17860.9|17859.9|17852.5|17851.5|3775
1708026600000|2024-02-15 19:50:00|17860.1|17859.1|17857.6|17856.6|17862.9|17861.9|17851.2|17850.2|4277
1708026900000|2024-02-15 19:55:00|17858.4|17857.4|17841.4|17840.4|17862.4|17861.4|17839.1|17838.1|5486
1708027200000|2024-02-15 20:00:00|17842.4|17841.4|17847.7|17846.7|17848.6|17847.6|17831.5|17830.5|5545
1708027500000|2024-02-15 20:05:00|17847.9|17846.9|17829.1|17828.1|17848.6|17847.6|17826.5|17825.5|5236
1708027800000|2024-02-15 20:10:00|17829.9|17828.9|17842.6|17841.6|17848|17847|17829.1|17828.1|4642
1708028100000|2024-02-15 20:15:00|17842.7|17841.7|17827.7|17826.7|17847.5|17846.5|17825.9|17824.9|4672
1708028400000|2024-02-15 20:20:00|17827.9|17826.9|17810.5|17809.5|17834.2|17833.2|17808|17807|6373
1708028700000|2024-02-15 20:25:00|17810.6|17809.6|17830.6|17829.6|17833.5|17832.5|17810.2|17809.2|5345
1708029000000|2024-02-15 20:30:00|17830.7|17829.7|17829.2|17828.2|17836|17835|17826.6|17825.6|3701
1708029300000|2024-02-15 20:35:00|17829.4|17828.4|17825.5|17824.5|17833|17832|17823.4|17822.4|3943
1708029600000|2024-02-15 20:40:00|17825|17824|17829.7|17828.7|17832|17831|17824.5|17823.5|3529
1708029900000|2024-02-15 20:45:00|17829.8|17828.8|17818.3|17817.3|17833|17832|17816.3|17815.3|3739
1708030200000|2024-02-15 20:50:00|17818.6|17817.6|17843.8|17842.8|17846.5|17845.5|17818.6|17817.6|10431
1708030500000|2024-02-15 20:55:00|17843.5|17842.5|17847.5|17846.5|17851|17850|17835.8|17834.8|16865
1708030800000|2024-02-15 21:00:00|17847.8|17846.8|17876.6|17874.6|17880.1|17878.1|17846.3|17844.3|8945
1708031100000|2024-02-15 21:05:00|17876|17874|17900.3|17898.3|17902.5|17900.5|17875.2|17873.2|5826
1708031400000|2024-02-15 21:10:00|17900.5|17898.5|17884.6|17882.6|17901|17899|17884.2|17882.2|2110
1708031700000|2024-02-15 21:15:00|17884.3|17882.3|17893.2|17891.2|17895.5|17893.5|17883.7|17881.7|1290
1708032000000|2024-02-15 21:20:00|17893.1|17891.1|17886.6|17884.6|17893.1|17891.1|17886.2|17884.2|474
1708032300000|2024-02-15 21:25:00|17886.8|17884.8|17894.7|17892.7|17894.7|17892.7|17886.5|17884.5|494
1708032600000|2024-02-15 21:30:00|17894.3|17892.3|17890.6|17888.6|17897.1|17895.1|17890.1|17888.1|651
1708032900000|2024-02-15 21:35:00|17890.8|17888.8|17892.1|17890.1|17893.2|17891.2|17889.6|17887.6|430
1708033200000|2024-02-15 21:40:00|17891.8|17889.8|17883.3|17881.3|17892.5|17890.5|17882.8|17880.8|685
1708033500000|2024-02-15 21:45:00|17883.5|17881.5|17888.8|17886.8|17891.6|17889.6|17882.6|17880.6|754
1708033800000|2024-02-15 21:50:00|17888.7|17886.7|17892.8|17890.8|17893.8|17891.8|17886.8|17884.8|663
1708034100000|2024-02-15 21:55:00|17892.7|17890.7|17891.4|17886.4|17893.2|17891.2|17889.1|17886.4|543
1708034400000|2024-02-15 22:00:00|17891.3|17886.3|17890|17885|17891.9|17886.9|17890|17885|1
1708034700000|2024-02-15 22:05:00|17889.9|17884.9|17883.4|17878.4|17889.9|17884.9|17883.3|17878.3|0
1708035000000|2024-02-15 22:10:00|17883.5|17878.5|17884.1|17879.1|17885.7|17880.7|17882.9|17877.9|0
1708035300000|2024-02-15 22:15:00|17884.2|17879.2|17885|17880|17885|17880|17883|17878|0
1708035600000|2024-02-15 22:20:00|17885.1|17880.1|17883.5|17878.5|17885.3|17880.3|17883.5|17878.5|0
1708035900000|2024-02-15 22:25:00|17883.7|17878.7|17883.3|17878.3|17883.7|17878.7|17882.3|17877.3|0
1708036200000|2024-02-15 22:30:00|17882.9|17877.9|17881|17876|17883.1|17878.1|17880.7|17875.7|0
1708036500000|2024-02-15 22:35:00|17881.2|17876.2|17882.9|17877.9|17883.1|17878.1|17881|17876|0
1708036800000|2024-02-15 22:40:00|17882.7|17877.7|17885|17880|17885.7|17880.7|17882.6|17877.6|0
1708037100000|2024-02-15 22:45:00|17885.6|17880.6|17884.3|17879.3|17885.8|17880.8|17884.3|17879.3|0
1708037400000|2024-02-15 22:50:00|17884.5|17879.5|17888.7|17883.7|17888.7|17883.7|17884.4|17879.4|0
1708037700000|2024-02-15 22:55:00|17888|17883|17888.5|17883.5|17889|17884|17887.7|17882.7|0
1708038000000|2024-02-15 23:00:00|17888.8|17886.8|17889.8|17887.8|17895.8|17893.8|17887.1|17885.1|512
1708038300000|2024-02-15 23:05:00|17889.9|17887.9|17884.2|17882.2|17889.9|17887.9|17882.8|17880.8|346
1708038600000|2024-02-15 23:10:00|17884.4|17882.4|17885.3|17883.3|17886.9|17884.9|17881.6|17879.6|386
1708038900000|2024-02-15 23:15:00|17885.4|17883.4|17886.6|17884.6|17887.1|17885.1|17884.4|17882.4|168
1708039200000|2024-02-15 23:20:00|17886.7|17884.7|17886.8|17884.8|17887.6|17885.6|17885.6|17883.6|141
1708039500000|2024-02-15 23:25:00|17886.7|17884.7|17885.7|17883.7|17888.2|17886.2|17884.7|17882.7|148
1708039800000|2024-02-15 23:30:00|17885.6|17883.6|17885.8|17883.8|17885.8|17883.8|17883.1|17881.1|144
1708040100000|2024-02-15 23:35:00|17885.6|17883.6|17888.3|17886.3|17888.3|17886.3|17883.9|17881.9|189
1708040400000|2024-02-15 23:40:00|17888.4|17886.4|17891.1|17889.1|17892.6|17890.6|17888.3|17886.3|310
1708040700000|2024-02-15 23:45:00|17890.9|17888.9|17889.2|17887.2|17891.2|17889.2|17887.4|17885.4|119
1708041000000|2024-02-15 23:50:00|17889.1|17887.1|17890.2|17888.2|17891.8|17889.8|17888.4|17886.4|127
1708041300000|2024-02-15 23:55:00|17890.3|17888.3|17889.4|17887.4|17890.3|17888.3|17888.1|17886.1|84
1708041600000|2024-02-16 00:00:00|17889.6|17887.6|17884.1|17882.1|17890.2|17888.2|17883.4|17881.4|276
1708041900000|2024-02-16 00:05:00|17884.2|17882.2|17884.1|17882.1|17888.1|17886.1|17883.6|17881.6|171
1708042200000|2024-02-16 00:10:00|17884.2|17882.2|17881.6|17879.6|17884.7|17882.7|17881.3|17879.3|294
1708042500000|2024-02-16 00:15:00|17881.7|17879.7|17883.3|17881.3|17885.2|17883.2|17880.4|17878.4|283
1708042800000|2024-02-16 00:20:00|17883.2|17881.2|17877.8|17875.8|17883.6|17881.6|17877.4|17875.4|288
1708043100000|2024-02-16 00:25:00|17877.9|17875.9|17873.6|17871.6|17878.7|17876.7|17873.2|17871.2|417
1708043400000|2024-02-16 00:30:00|17873.7|17871.7|17876.1|17874.1|17876.6|17874.6|17872.4|17870.4|245
1708043700000|2024-02-16 00:35:00|17876.2|17874.2|17875.6|17873.6|17877.2|17875.2|17874.6|17872.6|127
1708044000000|2024-02-16 00:40:00|17875.8|17873.8|17874.1|17872.1|17876.9|17874.9|17873.3|17871.3|157
1708044300000|2024-02-16 00:45:00|17873.9|17871.9|17873.4|17871.4|17875.8|17873.8|17872.8|17870.8|126
1708044600000|2024-02-16 00:50:00|17873.6|17871.6|17868.1|17866.1|17873.6|17871.6|17865.2|17863.2|664
1708044900000|2024-02-16 00:55:00|17868.2|17866.2|17870.4|17868.4|17870.4|17868.4|17864.7|17862.7|326
1708045200000|2024-02-16 01:00:00|17870.6|17868.6|17863.8|17861.8|17870.7|17868.7|17862.8|17860.8|510
1708045500000|2024-02-16 01:05:00|17863.9|17861.9|17862.1|17860.1|17864.3|17862.3|17859.2|17857.2|369
1708045800000|2024-02-16 01:10:00|17861.9|17859.9|17864.3|17862.3|17867.6|17865.6|17861.1|17859.1|382
1708046100000|2024-02-16 01:15:00|17864.4|17862.4|17864.1|17862.1|17866.1|17864.1|17862.2|17860.2|294
1708046400000|2024-02-16 01:20:00|17863.9|17861.9|17869.1|17867.1|17869.4|17867.4|17863.1|17861.1|280
1708046700000|2024-02-16 01:25:00|17868.8|17866.8|17870.6|17868.6|17871.3|17869.3|17868.7|17866.7|279
1708047000000|2024-02-16 01:30:00|17870.7|17868.7|17864.6|17862.6|17871.4|17869.4|17864.6|17862.6|275
1708047300000|2024-02-16 01:35:00|17864.7|17862.7|17856.2|17854.2|17867.4|17865.4|17855.7|17853.7|535
1708047600000|2024-02-16 01:40:00|17856.3|17854.3|17860.3|17858.3|17860.3|17858.3|17848.2|17846.2|633
1708047900000|2024-02-16 01:45:00|17860.2|17858.2|17862.3|17860.3|17862.9|17860.9|17857.9|17855.9|349
1708048200000|2024-02-16 01:50:00|17862.4|17860.4|17864.4|17862.4|17865.6|17863.6|17862.1|17860.1|313
1708048500000|2024-02-16 01:55:00|17864.6|17862.6|17865.8|17863.8|17867.9|17865.9|17863.2|17861.2|249
1708048800000|2024-02-16 02:00:00|17865.9|17863.9|17862.9|17860.9|17867.1|17865.1|17860.3|17858.3|415
1708049100000|2024-02-16 02:05:00|17862.8|17860.8|17863.1|17861.1|17863.4|17861.4|17859.1|17857.1|340
1708049400000|2024-02-16 02:10:00|17863.2|17861.2|17865.3|17863.3|17866.2|17864.2|17862.7|17860.7|193
1708049700000|2024-02-16 02:15:00|17865.2|17863.2|17864.7|17862.7|17867.1|17865.1|17862.9|17860.9|244
1708050000000|2024-02-16 02:20:00|17864.6|17862.6|17865.8|17863.8|17867.1|17865.1|17863.9|17861.9|101
1708050300000|2024-02-16 02:25:00|17865.7|17863.7|17864.8|17862.8|17866.7|17864.7|17861.1|17859.1|235
1708050600000|2024-02-16 02:30:00|17864.9|17862.9|17870.3|17868.3|17872.1|17870.1|17864.8|17862.8|350
1708050900000|2024-02-16 02:35:00|17870.2|17868.2|17872.1|17870.1|17872.2|17870.2|17869.4|17867.4|177
1708051200000|2024-02-16 02:40:00|17871.8|17869.8|17868.6|17866.6|17872.6|17870.6|17867.4|17865.4|192
1708051500000|2024-02-16 02:45:00|17868.4|17866.4|17871.2|17869.2|17871.7|17869.7|17867.1|17865.1|119
1708051800000|2024-02-16 02:50:00|17871.3|17869.3|17875.6|17873.6|17875.8|17873.8|17870.9|17868.9|363
1708052100000|2024-02-16 02:55:00|17875.3|17873.3|17877.3|17875.3|17879.2|17877.2|17874.7|17872.7|236
1708052400000|2024-02-16 03:00:00|17877.2|17875.2|17875.4|17873.4|17878.7|17876.7|17874.6|17872.6|219
1708052700000|2024-02-16 03:05:00|17875.6|17873.6|17877.1|17875.1|17878.8|17876.8|17874.8|17872.8|116
1708053000000|2024-02-16 03:10:00|17877.2|17875.2|17877.4|17875.4|17877.8|17875.8|17875.3|17873.3|111
1708053300000|2024-02-16 03:15:00|17877.6|17875.6|17876.6|17874.6|17877.8|17875.8|17875.6|17873.6|121
1708053600000|2024-02-16 03:20:00|17876.7|17874.7|17874.6|17872.6|17877.7|17875.7|17873.4|17871.4|260
1708053900000|2024-02-16 03:25:00|17874.7|17872.7|17873.6|17871.6|17875.6|17873.6|17872.7|17870.7|213
1708054200000|2024-02-16 03:30:00|17873.4|17871.4|17873.3|17871.3|17874.3|17872.3|17871.6|17869.6|134
1708054500000|2024-02-16 03:35:00|17873.2|17871.2|17875.9|17873.9|17876.1|17874.1|17873.2|17871.2|134
1708054800000|2024-02-16 03:40:00|17876.1|17874.1|17877.4|17875.4|17878.8|17876.8|17875.1|17873.1|156
1708055100000|2024-02-16 03:45:00|17877.3|17875.3|17876.3|17874.3|17878.6|17876.6|17875.1|17873.1|145
1708055400000|2024-02-16 03:50:00|17876.2|17874.2|17876.1|17874.1|17876.7|17874.7|17875.1|17873.1|79
1708055700000|2024-02-16 03:55:00|17875.9|17873.9|17878.8|17876.8|17880.7|17878.7|17875.4|17873.4|278
1708056000000|2024-02-16 04:00:00|17878.9|17876.9|17876.6|17874.6|17879.6|17877.6|17875.2|17873.2|148
1708056300000|2024-02-16 04:05:00|17876.7|17874.7|17878.7|17876.7|17878.8|17876.8|17875.6|17873.6|168
1708056600000|2024-02-16 04:10:00|17878.6|17876.6|17881.2|17879.2|17882.4|17880.4|17878.6|17876.6|265
1708056900000|2024-02-16 04:15:00|17881.1|17879.1|17882.7|17880.7|17885.3|17883.3|17880.7|17878.7|388
1708057200000|2024-02-16 04:20:00|17883.1|17881.1|17879.6|17877.6|17883.6|17881.6|17879.1|17877.1|127
1708057500000|2024-02-16 04:25:00|17879.7|17877.7|17880.6|17878.6|17881.7|17879.7|17879.3|17877.3|167
1708057800000|2024-02-16 04:30:00|17880.1|17878.1|17885.1|17883.1|17885.6|17883.6|17880.1|17878.1|181
1708058100000|2024-02-16 04:35:00|17884.9|17882.9|17883.8|17881.8|17884.9|17882.9|17882.4|17880.4|78
1708058400000|2024-02-16 04:40:00|17883.9|17881.9|17884.2|17882.2|17884.7|17882.7|17883.2|17881.2|66
1708058700000|2024-02-16 04:45:00|17884.3|17882.3|17881.7|17879.7|17884.8|17882.8|17881.3|17879.3|113
1708059000000|2024-02-16 04:50:00|17881.8|17879.8|17879.3|17877.3|17882.1|17880.1|17879.3|17877.3|261
1708059300000|2024-02-16 04:55:00|17879.4|17877.4|17875.6|17873.6|17879.6|17877.6|17875.4|17873.4|192
1708059600000|2024-02-16 05:00:00|17875.4|17873.4|17882.6|17880.6|17882.8|17880.8|17875.2|17873.2|255
1708059900000|2024-02-16 05:05:00|17882.7|17880.7|17881.8|17879.8|17883.4|17881.4|17880.8|17878.8|127
1708060200000|2024-02-16 05:10:00|17881.7|17879.7|17882.3|17880.3|17884.2|17882.2|17880.9|17878.9|137
1708060500000|2024-02-16 05:15:00|17882.2|17880.2|17881.6|17879.6|17883.3|17881.3|17881.4|17879.4|98
1708060800000|2024-02-16 05:20:00|17881.7|17879.7|17878.6|17876.6|17883.8|17881.8|17878.6|17876.6|180
1708061100000|2024-02-16 05:25:00|17878.7|17876.7|17879.4|17877.4|17879.9|17877.9|17876.9|17874.9|146
1708061400000|2024-02-16 05:30:00|17879.3|17877.3|17877.6|17875.6|17881.7|17879.7|17875.3|17873.3|257
1708061700000|2024-02-16 05:35:00|17877.7|17875.7|17876.8|17874.8|17877.8|17875.8|17873.2|17871.2|288
1708062000000|2024-02-16 05:40:00|17876.7|17874.7|17876.2|17874.2|17877.2|17875.2|17874.8|17872.8|92
1708062300000|2024-02-16 05:45:00|17876.1|17874.1|17876.8|17874.8|17878.2|17876.2|17874.9|17872.9|98
1708062600000|2024-02-16 05:50:00|17876.9|17874.9|17871.8|17869.8|17877.1|17875.1|17869.7|17867.7|397
1708062900000|2024-02-16 05:55:00|17871.7|17869.7|17868.8|17866.8|17872.9|17870.9|17868.6|17866.6|155
1708063200000|2024-02-16 06:00:00|17868.9|17866.9|17873.3|17871.3|17874.7|17872.7|17868.8|17866.8|234
1708063500000|2024-02-16 06:05:00|17873.2|17871.2|17873.9|17871.9|17874.7|17872.7|17869.4|17867.4|232
1708063800000|2024-02-16 06:10:00|17874.1|17872.1|17874.4|17872.4|17875.4|17873.4|17873.7|17871.7|150
1708064100000|2024-02-16 06:15:00|17874.7|17872.7|17875.1|17873.1|17875.8|17873.8|17873.1|17871.1|167
1708064400000|2024-02-16 06:20:00|17874.9|17872.9|17871.3|17869.3|17875.3|17873.3|17869.3|17867.3|261
1708064700000|2024-02-16 06:25:00|17871.2|17869.2|17874.1|17872.1|17877.2|17875.2|17870.1|17868.1|249
1708065000000|2024-02-16 06:30:00|17873.9|17871.9|17875.6|17873.6|17876.1|17874.1|17872.8|17870.8|148
1708065300000|2024-02-16 06:35:00|17875.7|17873.7|17878.4|17876.4|17878.4|17876.4|17873.1|17871.1|163
1708065600000|2024-02-16 06:40:00|17878.3|17876.3|17884.1|17882.1|17884.8|17882.8|17878.2|17876.2|434
1708065900000|2024-02-16 06:45:00|17883.9|17881.9|17882.7|17880.7|17885.9|17883.9|17881.1|17879.1|214
1708066200000|2024-02-16 06:50:00|17882.6|17880.6|17883.6|17881.6|17884.3|17882.3|17881.3|17879.3|239
1708066500000|2024-02-16 06:55:00|17883.4|17881.4|17891.1|17889.1|17891.6|17889.6|17882.3|17880.3|505
1708066800000|2024-02-16 07:00:00|17890.8|17888.8|17890.3|17888.3|17891.2|17889.2|17884.3|17882.3|544
1708067100000|2024-02-16 07:05:00|17890.2|17888.2|17887.3|17885.3|17890.7|17888.7|17885.6|17883.6|332
1708067400000|2024-02-16 07:10:00|17887.2|17885.2|17889.3|17887.3|17890.3|17888.3|17884.4|17882.4|254
1708067700000|2024-02-16 07:15:00|17889.4|17887.4|17887.6|17885.6|17890.1|17888.1|17886.7|17884.7|223
1708068000000|2024-02-16 07:20:00|17887.4|17885.4|17893.3|17891.3|17894.4|17892.4|17887.3|17885.3|396
1708068300000|2024-02-16 07:25:00|17893.6|17891.6|17898.1|17896.1|17899.6|17897.6|17892.3|17890.3|660
1708068600000|2024-02-16 07:30:00|17898.2|17896.2|17895.3|17893.3|17898.6|17896.6|17894.6|17892.6|363
1708068900000|2024-02-16 07:35:00|17895.8|17893.8|17894.8|17892.8|17896.4|17894.4|17891.8|17889.8|344
1708069200000|2024-02-16 07:40:00|17894.9|17892.9|17898.2|17896.2|17900.1|17898.1|17894.6|17892.6|325
1708069500000|2024-02-16 07:45:00|17898.1|17896.1|17900.6|17898.6|17901.1|17899.1|17896.8|17894.8|339
1708069800000|2024-02-16 07:50:00|17900.3|17898.3|17906.1|17904.1|17906.6|17904.6|17899.6|17897.6|958
1708070100000|2024-02-16 07:55:00|17907.8|17905.8|17902.1|17900.1|17911.3|17909.3|17901.1|17899.1|827
1708070400000|2024-02-16 08:00:00|17902.2|17900.2|17910.4|17908.4|17912.3|17910.3|17900.3|17898.3|1187
1708070700000|2024-02-16 08:05:00|17910.3|17908.3|17914.7|17912.7|17920.2|17918.2|17910.3|17908.3|1216
1708071000000|2024-02-16 08:10:00|17914.8|17912.8|17917.8|17915.8|17923.2|17921.2|17914.6|17912.6|1031
1708071300000|2024-02-16 08:15:00|17917.7|17915.7|17924.1|17922.1|17928.8|17926.8|17917.3|17915.3|1202
1708071600000|2024-02-16 08:20:00|17923.9|17921.9|17923.3|17921.3|17931.9|17929.9|17920.9|17918.9|1079
1708071900000|2024-02-16 08:25:00|17923.2|17921.2|17931.8|17929.8|17932.7|17930.7|17922.8|17920.8|841
1708072200000|2024-02-16 08:30:00|17931.6|17929.6|17941.7|17939.7|17945.7|17943.7|17931.3|17929.3|1949
1708072500000|2024-02-16 08:35:00|17941.6|17939.6|17947.8|17945.8|17948.7|17946.7|17940.6|17938.6|759
1708072800000|2024-02-16 08:40:00|17947.9|17945.9|17945.9|17943.9|17949.3|17947.3|17941.3|17939.3|752
1708073100000|2024-02-16 08:45:00|17945.8|17943.8|17945.1|17943.1|17948.4|17946.4|17942.8|17940.8|598
1708073400000|2024-02-16 08:50:00|17945.3|17943.3|17946.6|17944.6|17948.4|17946.4|17942.4|17940.4|686
1708073700000|2024-02-16 08:55:00|17946.7|17944.7|17945.1|17943.1|17947.6|17945.6|17943.6|17941.6|362
1708074000000|2024-02-16 09:00:00|17944.1|17942.1|17944.9|17942.9|17948.2|17946.2|17941.2|17939.2|756
1708074300000|2024-02-16 09:05:00|17945.1|17943.1|17936.1|17934.1|17945.7|17943.7|17934.8|17932.8|550
1708074600000|2024-02-16 09:10:00|17936.3|17934.3|17934.3|17932.3|17937.7|17935.7|17933.2|17931.2|528
1708074900000|2024-02-16 09:15:00|17934.8|17932.8|17937.6|17935.6|17938.6|17936.6|17931.4|17929.4|995
1708075200000|2024-02-16 09:20:00|17937.7|17935.7|17940.3|17938.3|17943.4|17941.4|17935.9|17933.9|584
1708075500000|2024-02-16 09:25:00|17940.6|17938.6|17953.8|17951.8|17955.3|17953.3|17940.3|17938.3|1292
1708075800000|2024-02-16 09:30:00|17953.9|17951.9|17949.1|17947.1|17955.1|17953.1|17949.1|17947.1|837
1708076100000|2024-02-16 09:35:00|17949.3|17947.3|17946.1|17944.1|17949.6|17947.6|17943.2|17941.2|598
1708076400000|2024-02-16 09:40:00|17946.3|17944.3|17946.8|17944.8|17948.4|17946.4|17944.6|17942.6|377
1708076700000|2024-02-16 09:45:00|17946.7|17944.7|17945.8|17943.8|17948.7|17946.7|17944.1|17942.1|363
1708077000000|2024-02-16 09:50:00|17946.1|17944.1|17943.7|17941.7|17947.6|17945.6|17943.3|17941.3|228
1708077300000|2024-02-16 09:55:00|17943.6|17941.6|17943.8|17941.8|17945.3|17943.3|17939.1|17937.1|634
1708077600000|2024-02-16 10:00:00|17943.7|17941.7|17955.1|17953.1|17955.4|17953.4|17941.9|17939.9|958
1708077900000|2024-02-16 10:05:00|17954.9|17952.9|17955.3|17953.3|17955.4|17953.4|17951.3|17949.3|412
1708078200000|2024-02-16 10:10:00|17955.4|17953.4|17957.6|17955.6|17959.6|17957.6|17953.3|17951.3|954
1708078500000|2024-02-16 10:15:00|17957.7|17955.7|17955.8|17953.8|17958.6|17956.6|17954.3|17952.3|434
1708078800000|2024-02-16 10:20:00|17955.9|17953.9|17955.3|17953.3|17958.9|17956.9|17953.6|17951.6|505
1708079100000|2024-02-16 10:25:00|17955.4|17953.4|17956.8|17954.8|17960.1|17958.1|17954.6|17952.6|597
1708079400000|2024-02-16 10:30:00|17957.1|17955.1|17953.3|17951.3|17958.2|17956.2|17951.9|17949.9|297
1708079700000|2024-02-16 10:35:00|17953.2|17951.2|17958.6|17956.6|17959.7|17957.7|17952.8|17950.8|431
1708080000000|2024-02-16 10:40:00|17958.4|17956.4|17960.3|17958.3|17961.2|17959.2|17957.7|17955.7|472
1708080300000|2024-02-16 10:45:00|17960.4|17958.4|17960.1|17958.1|17962.8|17960.8|17959.7|17957.7|509
1708080600000|2024-02-16 10:50:00|17959.9|17957.9|17955.3|17953.3|17961.1|17959.1|17954.2|17952.2|593
1708080900000|2024-02-16 10:55:00|17955.2|17953.2|17954.6|17952.6|17957.1|17955.1|17953.1|17951.1|336
1708081200000|2024-02-16 11:00:00|17954.4|17952.4|17952.6|17950.6|17955.6|17953.6|17950.1|17948.1|506
1708081500000|2024-02-16 11:05:00|17952.4|17950.4|17956.6|17954.6|17958.3|17956.3|17951.7|17949.7|429
1708081800000|2024-02-16 11:10:00|17956.4|17954.4|17959.8|17957.8|17962.1|17960.1|17955.9|17953.9|566
1708082100000|2024-02-16 11:15:00|17959.7|17957.7|17955.1|17953.1|17960.1|17958.1|17953.1|17951.1|400
1708082400000|2024-02-16 11:20:00|17955.2|17953.2|17950.8|17948.8|17955.4|17953.4|17950.6|17948.6|419
1708082700000|2024-02-16 11:25:00|17950.9|17948.9|17951.1|17949.1|17953.7|17951.7|17950.1|17948.1|288
1708083000000|2024-02-16 11:30:00|17951.2|17949.2|17951.8|17949.8|17953.2|17951.2|17947.7|17945.7|582
1708083300000|2024-02-16 11:35:00|17951.9|17949.9|17955.3|17953.3|17956.6|17954.6|17951.6|17949.6|447
1708083600000|2024-02-16 11:40:00|17955.4|17953.4|17956.3|17954.3|17958.6|17956.6|17954.7|17952.7|481
1708083900000|2024-02-16 11:45:00|17956.2|17954.2|17949.9|17947.9|17956.6|17954.6|17947.1|17945.1|706
1708084200000|2024-02-16 11:50:00|17950.1|17948.1|17952.7|17950.7|17954.4|17952.4|17950.1|17948.1|338
1708084500000|2024-02-16 11:55:00|17952.8|17950.8|17952.6|17950.6|17953.9|17951.9|17950.4|17948.4|215
1708084800000|2024-02-16 12:00:00|17952.4|17950.4|17951.3|17949.3|17954.6|17952.6|17949.2|17947.2|533
1708085100000|2024-02-16 12:05:00|17951.4|17949.4|17944.8|17942.8|17954.2|17952.2|17944.3|17942.3|801
1708085400000|2024-02-16 12:10:00|17944.7|17942.7|17940.3|17938.3|17945.3|17943.3|17939.4|17937.4|929
1708085700000|2024-02-16 12:15:00|17940.2|17938.2|17937.7|17935.7|17940.3|17938.3|17933.7|17931.7|1093
1708086000000|2024-02-16 12:20:00|17936.4|17934.4|17941.1|17939.1|17945.8|17943.8|17934.2|17932.2|830
1708086300000|2024-02-16 12:25:00|17940.9|17938.9|17940.1|17938.1|17944.7|17942.7|17937.9|17935.9|789
1708086600000|2024-02-16 12:30:00|17939.7|17937.7|17938.9|17936.9|17939.9|17937.9|17933.8|17931.8|684
1708086900000|2024-02-16 12:35:00|17939.1|17937.1|17939.6|17937.6|17941.2|17939.2|17936.9|17934.9|499
1708087200000|2024-02-16 12:40:00|17939.7|17937.7|17937.8|17935.8|17942.8|17940.8|17936.2|17934.2|595
1708087500000|2024-02-16 12:45:00|17938.1|17936.1|17942.6|17940.6|17945.6|17943.6|17937.6|17935.6|768
1708087800000|2024-02-16 12:50:00|17942.3|17940.3|17934.3|17932.3|17942.6|17940.6|17934.3|17932.3|609
1708088100000|2024-02-16 12:55:00|17934.4|17932.4|17931.9|17929.9|17935.8|17933.8|17930.8|17928.8|751
1708088400000|2024-02-16 13:00:00|17932.3|17930.3|17937.3|17935.3|17945.3|17943.3|17932.3|17930.3|1422
1708088700000|2024-02-16 13:05:00|17936.3|17934.3|17939.6|17937.6|17941.8|17939.8|17931.8|17929.8|1078
1708089000000|2024-02-16 13:10:00|17939.7|17937.7|17937.3|17935.3|17942.3|17940.3|17936.3|17934.3|589
1708089300000|2024-02-16 13:15:00|17937.1|17935.1|17942.4|17940.4|17943.7|17941.7|17934.6|17932.6|781
1708089600000|2024-02-16 13:20:00|17942.3|17940.3|17928.1|17926.1|17942.8|17940.8|17924.6|17922.6|1432
1708089900000|2024-02-16 13:25:00|17928.3|17926.3|17926.4|17924.4|17933.3|17931.3|17924.3|17922.3|1095
1708090200000|2024-02-16 13:30:00|17926.7|17924.7|17859.3|17857.3|17926.7|17924.7|17853.9|17851.9|12064
1708090500000|2024-02-16 13:35:00|17859.4|17857.4|17861.2|17859.2|17877.7|17875.7|17849.6|17847.6|6974
1708090800000|2024-02-16 13:40:00|17861.3|17859.3|17859.4|17857.4|17874.3|17872.3|17858.2|17856.2|3803
1708091100000|2024-02-16 13:45:00|17859.2|17857.2|17843.8|17841.8|17865.3|17863.3|17839.9|17837.9|5014
1708091400000|2024-02-16 13:50:00|17844.2|17842.2|17863.9|17861.9|17866.7|17864.7|17841.2|17839.2|4101
1708091700000|2024-02-16 13:55:00|17863.8|17861.8|17877.1|17875.1|17879.9|17877.9|17863.3|17861.3|3536
1708092000000|2024-02-16 14:00:00|17877.2|17875.2|17874.9|17872.9|17882.3|17880.3|17873.8|17871.8|3117
1708092300000|2024-02-16 14:05:00|17874.8|17872.8|17881.7|17879.7|17884.8|17882.8|17866.6|17864.6|2947
1708092600000|2024-02-16 14:10:00|17882.1|17880.1|17877.8|17875.8|17887.3|17885.3|17875.9|17873.9|2505
1708092900000|2024-02-16 14:15:00|17877.7|17875.7|17872.6|17870.6|17879.6|17877.6|17867.6|17865.6|2341
1708093200000|2024-02-16 14:20:00|17872.1|17870.1|17858.1|17856.1|17874.1|17872.1|17857.3|17855.3|2363
1708093500000|2024-02-16 14:25:00|17858.2|17856.2|17864.6|17862.6|17872.4|17870.4|17858.2|17856.2|5060
1708093800000|2024-02-16 14:30:00|17864.8|17862.8|17845.3|17844.3|17866.6|17865.6|17823.3|17822.3|20228
1708094100000|2024-02-16 14:35:00|17844.8|17843.8|17832.9|17831.9|17860.3|17859.3|17830.8|17829.8|13012
1708094400000|2024-02-16 14:40:00|17834.3|17833.3|17815.2|17814.2|17844.6|17843.6|17814.1|17813.1|11764
1708094700000|2024-02-16 14:45:00|17815.3|17814.3|17798.8|17797.8|17832.1|17831.1|17797.4|17796.4|12014
1708095000000|2024-02-16 14:50:00|17797.8|17796.8|17711.3|17710.3|17801.5|17800.5|17708.1|17707.1|23138
1708095300000|2024-02-16 14:55:00|17711.5|17710.5|17708.8|17707.8|17721.8|17720.8|17689.6|17688.6|17102
1708095600000|2024-02-16 15:00:00|17700.1|17699.1|17686.8|17685.8|17703|17702|17653.6|17652.6|22144
1708095900000|2024-02-16 15:05:00|17686.6|17685.6|17700.7|17699.7|17703.6|17702.6|17672.1|17671.1|13076
1708096200000|2024-02-16 15:10:00|17700.3|17699.3|17699.8|17698.8|17714.3|17713.3|17682|17681|11474
1708096500000|2024-02-16 15:15:00|17700.3|17699.3|17721.6|17720.6|17727.8|17726.8|17691.8|17690.8|9863
1708096800000|2024-02-16 15:20:00|17721.1|17720.1|17693.3|17692.3|17724.3|17723.3|17686.7|17685.7|10422
1708097100000|2024-02-16 15:25:00|17694.3|17693.3|17701.7|17700.7|17704.6|17703.6|17680.5|17679.5|9757
1708097400000|2024-02-16 15:30:00|17702.6|17701.6|17687.3|17686.3|17706.5|17705.5|17675.3|17674.3|9335
1708097700000|2024-02-16 15:35:00|17687.1|17686.1|17742.6|17741.6|17742.6|17741.6|17681.3|17680.3|9957
1708098000000|2024-02-16 15:40:00|17742.3|17741.3|17736.8|17735.8|17752.2|17751.2|17735.1|17734.1|9158
1708098300000|2024-02-16 15:45:00|17737.3|17736.3|17723|17722|17754.6|17753.6|17720.1|17719.1|9493
1708098600000|2024-02-16 15:50:00|17723.3|17722.3|17745.5|17744.5|17747.8|17746.8|17722.3|17721.3|7279
1708098900000|2024-02-16 15:55:00|17745.3|17744.3|17742.3|17741.3|17747.3|17746.3|17719.3|17718.3|6339
1708099200000|2024-02-16 16:00:00|17742.5|17741.5|17766.6|17765.6|17770.6|17769.6|17739.3|17738.3|7842
1708099500000|2024-02-16 16:05:00|17766.7|17765.7|17776.3|17775.3|17777.7|17776.7|17754.7|17753.7|6610
1708099800000|2024-02-16 16:10:00|17776.5|17775.5|17796.6|17795.6|17796.7|17795.7|17768.6|17767.6|7536
1708100100000|2024-02-16 16:15:00|17796.5|17795.5|17798.5|17797.5|17806.6|17805.6|17791.8|17790.8|7670
1708100400000|2024-02-16 16:20:00|17798.7|17797.7|17805.6|17804.6|17813.8|17812.8|17797.3|17796.3|7554
1708100700000|2024-02-16 16:25:00|17805.5|17804.5|17800.5|17799.5|17807.2|17806.2|17795.7|17794.7|4480
1708101000000|2024-02-16 16:30:00|17800.6|17799.6|17805.2|17804.2|17819.2|17818.2|17800.3|17799.3|8086
1708101300000|2024-02-16 16:35:00|17805.3|17804.3|17799.7|17798.7|17807.5|17806.5|17791.7|17790.7|6140
1708101600000|2024-02-16 16:40:00|17801.5|17800.5|17811.2|17810.2|17819.9|17818.9|17799.7|17798.7|6655
1708101900000|2024-02-16 16:45:00|17811.4|17810.4|17792|17791|17812.6|17811.6|17787.2|17786.2|5652
1708102200000|2024-02-16 16:50:00|17792.1|17791.1|17806.2|17805.2|17809.1|17808.1|17784|17783|6256
1708102500000|2024-02-16 16:55:00|17806.4|17805.4|17817|17816|17832|17831|17802.9|17801.9|8517
1708102800000|2024-02-16 17:00:00|17816.9|17815.9|17825|17824|17826.7|17825.7|17811.2|17810.2|5947
1708103100000|2024-02-16 17:05:00|17825.1|17824.1|17804.2|17803.2|17825.1|17824.1|17802.5|17801.5|5577
1708103400000|2024-02-16 17:10:00|17804.4|17803.4|17799.2|17798.2|17807|17806|17793|17792|4585
1708103700000|2024-02-16 17:15:00|17798.7|17797.7|17797.1|17796.1|17804.2|17803.2|17792|17791|4021
1708104000000|2024-02-16 17:20:00|17797.2|17796.2|17812.7|17811.7|17813.1|17812.1|17792.6|17791.6|4095
1708104300000|2024-02-16 17:25:00|17812.6|17811.6|17819.6|17818.6|17819.7|17818.7|17803.6|17802.6|4915
1708104600000|2024-02-16 17:30:00|17819.4|17818.4|17811.2|17810.2|17824.5|17823.5|17808.6|17807.6|4408
1708104900000|2024-02-16 17:35:00|17811|17810|17803|17802|17814.6|17813.6|17796|17795|3971
1708105200000|2024-02-16 17:40:00|17803.1|17802.1|17800.4|17799.4|17809|17808|17797.1|17796.1|3098
1708105500000|2024-02-16 17:45:00|17800.2|17799.2|17811|17810|17811.6|17810.6|17795.5|17794.5|4648
1708105800000|2024-02-16 17:50:00|17811.1|17810.1|17801.6|17800.6|17811.6|17810.6|17795.4|17794.4|4393
1708106100000|2024-02-16 17:55:00|17801.7|17800.7|17797.2|17796.2|17801.7|17800.7|17785.4|17784.4|5510
1708106400000|2024-02-16 18:00:00|17797.1|17796.1|17766|17765|17797.9|17796.9|17764.3|17763.3|7988
1708106700000|2024-02-16 18:05:00|17765.8|17764.8|17764.1|17763.1|17769.8|17768.8|17754.4|17753.4|7410
1708107000000|2024-02-16 18:10:00|17763.8|17762.8|17751.6|17750.6|17766.5|17765.5|17742.3|17741.3|7812
1708107300000|2024-02-16 18:15:00|17751.5|17750.5|17748.6|17747.6|17766.5|17765.5|17746.5|17745.5|5941
1708107600000|2024-02-16 18:20:00|17748.8|17747.8|17776.9|17775.9|17778.1|17777.1|17746.8|17745.8|7749
1708107900000|2024-02-16 18:25:00|17776.8|17775.8|17772.4|17771.4|17780.9|17779.9|17767.9|17766.9|5756
1708108200000|2024-02-16 18:30:00|17772.5|17771.5|17776.1|17775.1|17779.3|17778.3|17766.5|17765.5|3442
1708108500000|2024-02-16 18:35:00|17775.6|17774.6|17786.4|17785.4|17788|17787|17774.1|17773.1|3365
1708108800000|2024-02-16 18:40:00|17786.3|17785.3|17801.1|17800.1|17801.1|17800.1|17784.3|17783.3|4137
1708109100000|2024-02-16 18:45:00|17801|17800|17799.4|17798.4|17806.9|17805.9|17796|17795|3484
1708109400000|2024-02-16 18:50:00|17799.3|17798.3|17805.6|17804.6|17809|17808|17799.3|17798.3|2168
1708109700000|2024-02-16 18:55:00|17806|17805|17815.4|17814.4|17816.5|17815.5|17802|17801|3007
1708110000000|2024-02-16 19:00:00|17816|17815|17830.4|17829.4|17838.9|17837.9|17816|17815|6761
1708110300000|2024-02-16 19:05:00|17830.5|17829.5|17837|17836|17842|17841|17827.9|17826.9|4482
1708110600000|2024-02-16 19:10:00|17837.6|17836.6|17835.1|17834.1|17843.5|17842.5|17835.1|17834.1|2980
1708110900000|2024-02-16 19:15:00|17835|17834|17830.4|17829.4|17839.9|17838.9|17829.1|17828.1|3720
1708111200000|2024-02-16 19:20:00|17830.5|17829.5|17827|17826|17834.4|17833.4|17823.4|17822.4|2970
1708111500000|2024-02-16 19:25:00|17827.1|17826.1|17825.8|17824.8|17833.1|17832.1|17821.4|17820.4|3093
1708111800000|2024-02-16 19:30:00|17825.9|17824.9|17820.4|17819.4|17830.5|17829.5|17810.9|17809.9|3924
1708112100000|2024-02-16 19:35:00|17820.3|17819.3|17807.3|17806.3|17822.6|17821.6|17802.8|17801.8|3986
1708112400000|2024-02-16 19:40:00|17807.1|17806.1|17802.4|17801.4|17812.9|17811.9|17799.8|17798.8|4237
1708112700000|2024-02-16 19:45:00|17802.1|17801.1|17733|17732|17802.9|17801.9|17713.6|17712.6|17628
1708113000000|2024-02-16 19:50:00|17733.1|17732.1|17718.4|17717.4|17734.1|17733.1|17707|17706|10610
1708113300000|2024-02-16 19:55:00|17718.3|17717.3|17728.5|17727.5|17729.5|17728.5|17713.3|17712.3|6933
1708113600000|2024-02-16 20:00:00|17729.1|17728.1|17713.8|17712.8|17735|17734|17710.4|17709.4|7210
1708113900000|2024-02-16 20:05:00|17712.5|17711.5|17716.5|17715.5|17722|17721|17709.8|17708.8|4991
1708114200000|2024-02-16 20:10:00|17716.4|17715.4|17714.8|17713.8|17720|17719|17699.9|17698.9|6634
1708114500000|2024-02-16 20:15:00|17714.6|17713.6|17721.3|17720.3|17723.1|17722.1|17704.8|17703.8|5420
1708114800000|2024-02-16 20:20:00|17721.1|17720.1|17729.3|17728.3|17734.1|17733.1|17713.4|17712.4|6485
1708115100000|2024-02-16 20:25:00|17729.4|17728.4|17726.5|17725.5|17732.8|17731.8|17722|17721|4047
1708115400000|2024-02-16 20:30:00|17725.8|17724.8|17724.5|17723.5|17732.4|17731.4|17712|17711|5532
1708115700000|2024-02-16 20:35:00|17724.6|17723.6|17708|17707|17726.1|17725.1|17704.5|17703.5|4597
1708116000000|2024-02-16 20:40:00|17708.1|17707.1|17692.4|17691.4|17709.8|17708.8|17686.8|17685.8|10158
1708116300000|2024-02-16 20:45:00|17692.5|17691.5|17669.9|17668.9|17702|17701|17666.8|17665.8|8112
1708116600000|2024-02-16 20:50:00|17669.5|17668.5|17682.1|17681.1|17693|17692|17661.5|17660.5|11968
1708116900000|2024-02-16 20:55:00|17682.8|17681.8|17684.5|17683.5|17691.8|17690.8|17678|17677|15327
1708117200000|2024-02-16 21:00:00|17685.8|17684.8|17672.6|17670.6|17689.9|17687.9|17667.3|17665.3|7391
1708117500000|2024-02-16 21:05:00|17672.8|17670.8|17672.8|17670.8|17676.9|17674.9|17669.3|17667.3|2362
1708117800000|2024-02-16 21:10:00|17672.9|17670.9|17660|17658|17672.9|17670.9|17658.6|17656.6|2272
1708118100000|2024-02-16 21:15:00|17659.9|17657.9|17660.6|17658.6|17662|17660|17654.4|17652.4|1636
1708118400000|2024-02-16 21:20:00|17660.8|17658.8|17664.6|17662.6|17667.4|17665.4|17660.4|17658.4|720
1708118700000|2024-02-16 21:25:00|17665.1|17663.1|17660.6|17658.6|17665.9|17663.9|17659.4|17657.4|513
1708119000000|2024-02-16 21:30:00|17660.8|17658.8|17656.6|17654.6|17661.5|17659.5|17655.6|17653.6|534
1708119300000|2024-02-16 21:35:00|17656.5|17654.5|17658.1|17656.1|17659.4|17657.4|17655.6|17653.6|453
1708119600000|2024-02-16 21:40:00|17658.3|17656.3|17662.4|17660.4|17663.8|17661.8|17657.3|17655.3|465
1708119900000|2024-02-16 21:45:00|17662.9|17660.9|17659.4|17657.4|17663.8|17661.8|17658.6|17656.6|309
1708120200000|2024-02-16 21:50:00|17659.5|17657.5|17660|17658|17661.5|17659.5|17659|17657|349
1708120500000|2024-02-16 21:55:00|17660.1|17658.1|17663|17658|17663.5|17660.4|17658.5|17656.5|557
1708120800000|2024-02-16 22:00:00|17662.9|17657.9|17662.9|17657.9|17662.9|17657.9|17662.9|17657.9|0
1708297200000|2024-02-18 23:00:00|17679.9|17677.9|17693.4|17691.4|17695.1|17693.1|17675.3|17673.3|1186
1708297500000|2024-02-18 23:05:00|17693.5|17691.5|17720.3|17718.3|17725.6|17723.6|17693.5|17691.5|1494
1708297800000|2024-02-18 23:10:00|17719.8|17717.8|17723.4|17721.4|17731.8|17729.8|17719.8|17717.8|959
1708298100000|2024-02-18 23:15:00|17723.5|17721.5|17710.8|17708.8|17725.3|17723.3|17710.5|17708.5|542
1708298400000|2024-02-18 23:20:00|17708|17706|17717.8|17715.8|17719.3|17717.3|17708|17706|453
1708298700000|2024-02-18 23:25:00|17718|17716|17713|17711|17723|17721|17711.8|17709.8|343
1708299000000|2024-02-18 23:30:00|17712.9|17710.9|17710.1|17708.1|17713.5|17711.5|17705.5|17703.5|380
1708299300000|2024-02-18 23:35:00|17710|17708|17710.5|17708.5|17713|17711|17705.6|17703.6|243
1708299600000|2024-02-18 23:40:00|17710.6|17708.6|17709.8|17707.8|17711.9|17709.9|17708|17706|97
1708299900000|2024-02-18 23:45:00|17709.6|17707.6|17712.5|17710.5|17713|17711|17708.3|17706.3|156
1708300200000|2024-02-18 23:50:00|17712.6|17710.6|17714.4|17712.4|17716.5|17714.5|17712.3|17710.3|233
1708300500000|2024-02-18 23:55:00|17714.5|17712.5|17716.4|17714.4|17717.3|17715.3|17712.6|17710.6|183
1708300800000|2024-02-19 00:00:00|17716.5|17714.5|17720|17718|17720.6|17718.6|17715.1|17713.1|399
1708301100000|2024-02-19 00:05:00|17719.9|17717.9|17715.5|17713.5|17720.8|17718.8|17713.4|17711.4|201
1708301400000|2024-02-19 00:10:00|17715.6|17713.6|17719.8|17717.8|17720.8|17718.8|17712.9|17710.9|250
1708301700000|2024-02-19 00:15:00|17719.9|17717.9|17724.8|17722.8|17725.8|17723.8|17719.9|17717.9|396
1708302000000|2024-02-19 00:20:00|17724.9|17722.9|17726.4|17724.4|17729.8|17727.8|17723.8|17721.8|321
1708302300000|2024-02-19 00:25:00|17726.5|17724.5|17727|17725|17733.6|17731.6|17725.8|17723.8|447
1708302600000|2024-02-19 00:30:00|17727.1|17725.1|17729.1|17727.1|17731.5|17729.5|17726.9|17724.9|239
1708302900000|2024-02-19 00:35:00|17729|17727|17729.9|17727.9|17734|17732|17728.1|17726.1|222
1708303200000|2024-02-19 00:40:00|17729.8|17727.8|17728.6|17726.6|17731|17729|17728.1|17726.1|179
1708303500000|2024-02-19 00:45:00|17728.5|17726.5|17728.4|17726.4|17729.5|17727.5|17726.6|17724.6|187
1708303800000|2024-02-19 00:50:00|17728.3|17726.3|17730.4|17728.4|17733.6|17731.6|17728.3|17726.3|159
1708304100000|2024-02-19 00:55:00|17730.5|17728.5|17732.9|17730.9|17735|17733|17730.4|17728.4|343
1708304400000|2024-02-19 01:00:00|17733|17731|17738.3|17736.3|17742.5|17740.5|17732.8|17730.8|686
1708304700000|2024-02-19 01:05:00|17738.4|17736.4|17738.1|17736.1|17740.1|17738.1|17735.3|17733.3|189
1708305000000|2024-02-19 01:10:00|17738.3|17736.3|17736.6|17734.6|17739.8|17737.8|17736.3|17734.3|186
1708305300000|2024-02-19 01:15:00|17736.8|17734.8|17729.8|17727.8|17737.5|17735.5|17727.4|17725.4|413
1708305600000|2024-02-19 01:20:00|17729.6|17727.6|17720.4|17718.4|17732.3|17730.3|17719.5|17717.5|447
1708305900000|2024-02-19 01:25:00|17720.3|17718.3|17717.6|17715.6|17722|17720|17712.6|17710.6|582
1708306200000|2024-02-19 01:30:00|17717.5|17715.5|17705.4|17703.4|17719.8|17717.8|17701.4|17699.4|755
1708306500000|2024-02-19 01:35:00|17705.3|17703.3|17700.9|17698.9|17706.1|17704.1|17696.8|17694.8|652
1708306800000|2024-02-19 01:40:00|17701|17699|17696|17694|17701.4|17699.4|17686.4|17684.4|1045
1708307100000|2024-02-19 01:45:00|17696.1|17694.1|17712.1|17710.1|17712.5|17710.5|17693.9|17691.9|675
1708307400000|2024-02-19 01:50:00|17712|17710|17708.6|17706.6|17713.8|17711.8|17707.8|17705.8|384
1708307700000|2024-02-19 01:55:00|17708.5|17706.5|17706.8|17704.8|17710.3|17708.3|17705.4|17703.4|206
1708308000000|2024-02-19 02:00:00|17706.6|17704.6|17705.8|17703.8|17710.3|17708.3|17703.3|17701.3|237
1708308300000|2024-02-19 02:05:00|17705.9|17703.9|17700.8|17698.8|17706|17704|17699.6|17697.6|222
1708308600000|2024-02-19 02:10:00|17700.6|17698.6|17701.8|17699.8|17706.1|17704.1|17699.4|17697.4|190
1708308900000|2024-02-19 02:15:00|17701.9|17699.9|17706.8|17704.8|17707.8|17705.8|17699.1|17697.1|278
1708309200000|2024-02-19 02:20:00|17706.6|17704.6|17709.8|17707.8|17711.5|17709.5|17705.3|17703.3|244
1708309500000|2024-02-19 02:25:00|17709.9|17707.9|17707.3|17705.3|17712.3|17710.3|17704.4|17702.4|315
1708309800000|2024-02-19 02:30:00|17707.5|17705.5|17707.3|17705.3|17710.4|17708.4|17704.3|17702.3|180
1708310100000|2024-02-19 02:35:00|17707.1|17705.1|17710.3|17708.3|17711.4|17709.4|17707.1|17705.1|146
1708310400000|2024-02-19 02:40:00|17710.1|17708.1|17710.3|17708.3|17712.1|17710.1|17709.5|17707.5|148
1708310700000|2024-02-19 02:45:00|17710.1|17708.1|17712.4|17710.4|17712.4|17710.4|17709.6|17707.6|75
1708311000000|2024-02-19 02:50:00|17712.3|17710.3|17712.3|17710.3|17715.9|17713.9|17710.5|17708.5|319
1708311300000|2024-02-19 02:55:00|17712.1|17710.1|17705.8|17703.8|17713.4|17711.4|17702.4|17700.4|364
1708311600000|2024-02-19 03:00:00|17705.6|17703.6|17711.6|17709.6|17714.3|17712.3|17705.5|17703.5|316
1708311900000|2024-02-19 03:05:00|17711.8|17709.8|17713.8|17711.8|17714.8|17712.8|17711|17709|116
1708312200000|2024-02-19 03:10:00|17713.6|17711.6|17713|17711|17714.5|17712.5|17710.1|17708.1|141
1708312500000|2024-02-19 03:15:00|17712.9|17710.9|17710.9|17708.9|17712.9|17710.9|17709.1|17707.1|154
1708312800000|2024-02-19 03:20:00|17710.6|17708.6|17708.6|17706.6|17710.9|17708.9|17707.8|17705.8|79
1708313100000|2024-02-19 03:25:00|17708.5|17706.5|17706.6|17704.6|17709.3|17707.3|17703.8|17701.8|177
1708313400000|2024-02-19 03:30:00|17706.5|17704.5|17711.6|17709.6|17711.9|17709.9|17705.1|17703.1|168
1708313700000|2024-02-19 03:35:00|17711.8|17709.8|17710.6|17708.6|17712|17710|17709.4|17707.4|69
1708314000000|2024-02-19 03:40:00|17710.8|17708.8|17706.1|17704.1|17711.4|17709.4|17705.8|17703.8|164
1708314300000|2024-02-19 03:45:00|17706.3|17704.3|17711|17709|17712|17710|17703.6|17701.6|318
1708314600000|2024-02-19 03:50:00|17711.1|17709.1|17710.1|17708.1|17712.4|17710.4|17709.4|17707.4|97
1708314900000|2024-02-19 03:55:00|17710|17708|17707.6|17705.6|17710.1|17708.1|17707.3|17705.3|84
1708315200000|2024-02-19 04:00:00|17707.5|17705.5|17707.9|17705.9|17708.3|17706.3|17705.3|17703.3|181
1708315500000|2024-02-19 04:05:00|17708|17706|17708.8|17706.8|17711|17709|17707.8|17705.8|146
1708315800000|2024-02-19 04:10:00|17708.9|17706.9|17709.3|17707.3|17710.5|17708.5|17705.8|17703.8|138
1708316100000|2024-02-19 04:15:00|17709.1|17707.1|17708.4|17706.4|17709.9|17707.9|17706.8|17704.8|37
1708316400000|2024-02-19 04:20:00|17708.5|17706.5|17707.9|17705.9|17708.5|17706.5|17706.3|17704.3|71
1708316700000|2024-02-19 04:25:00|17707.8|17705.8|17708|17706|17708.1|17706.1|17705.9|17703.9|85
1708317000000|2024-02-19 04:30:00|17708.1|17706.1|17709.8|17707.8|17711.4|17709.4|17707.5|17705.5|158
1708317300000|2024-02-19 04:35:00|17709.6|17707.6|17712.4|17710.4|17712.8|17710.8|17709.6|17707.6|106
1708317600000|2024-02-19 04:40:00|17712.5|17710.5|17716.6|17714.6|17717.3|17715.3|17712.4|17710.4|178
1708317900000|2024-02-19 04:45:00|17718.6|17716.6|17718|17716|17722.3|17720.3|17718|17716|354
1708318200000|2024-02-19 04:50:00|17718.1|17716.1|17719.1|17717.1|17720.1|17718.1|17716.6|17714.6|110
1708318500000|2024-02-19 04:55:00|17719.3|17717.3|17717.8|17715.8|17719.6|17717.6|17717.1|17715.1|54
1708318800000|2024-02-19 05:00:00|17717.9|17715.9|17720.6|17718.6|17722.6|17720.6|17717.6|17715.6|299
1708319100000|2024-02-19 05:05:00|17720.5|17718.5|17716|17714|17720.5|17718.5|17714.6|17712.6|202
1708319400000|2024-02-19 05:10:00|17716.1|17714.1|17715.9|17713.9|17716.9|17714.9|17713.8|17711.8|116
1708319700000|2024-02-19 05:15:00|17716|17714|17715.3|17713.3|17718.3|17716.3|17714.9|17712.9|60
1708320000000|2024-02-19 05:20:00|17715.1|17713.1|17716.1|17714.1|17717.4|17715.4|17711.1|17709.1|303
1708320300000|2024-02-19 05:25:00|17716|17714|17719.8|17717.8|17723.8|17721.8|17715.9|17713.9|388
1708320600000|2024-02-19 05:30:00|17719.6|17717.6|17721.1|17719.1|17721.9|17719.9|17718.6|17716.6|87
1708320900000|2024-02-19 05:35:00|17721|17719|17724|17722|17724.1|17722.1|17720.6|17718.6|157
1708321200000|2024-02-19 05:40:00|17723.9|17721.9|17725.9|17723.9|17727|17725|17723|17721|243
1708321500000|2024-02-19 05:45:00|17726|17724|17724.9|17722.9|17726.5|17724.5|17722.9|17720.9|180
1708321800000|2024-02-19 05:50:00|17725|17723|17724.1|17722.1|17725.5|17723.5|17723.1|17721.1|120
1708322100000|2024-02-19 05:55:00|17724.3|17722.3|17721.1|17719.1|17724.4|17722.4|17720.5|17718.5|134
1708322400000|2024-02-19 06:00:00|17721.3|17719.3|17719.6|17717.6|17721.3|17719.3|17713.5|17711.5|439
1708322700000|2024-02-19 06:05:00|17719.5|17717.5|17717.5|17715.5|17719.6|17717.6|17715.4|17713.4|130
1708323000000|2024-02-19 06:10:00|17717.6|17715.6|17719.9|17717.9|17721.8|17719.8|17717.4|17715.4|137
1708323300000|2024-02-19 06:15:00|17719.8|17717.8|17720.4|17718.4|17721.6|17719.6|17716.8|17714.8|130
1708323600000|2024-02-19 06:20:00|17720.3|17718.3|17717.4|17715.4|17720.5|17718.5|17715|17713|160
1708323900000|2024-02-19 06:25:00|17717.3|17715.3|17723|17721|17723.3|17721.3|17716.1|17714.1|197
1708324200000|2024-02-19 06:30:00|17723.1|17721.1|17721.8|17719.8|17724|17722|17720.4|17718.4|233
1708324500000|2024-02-19 06:35:00|17721.6|17719.6|17724.3|17722.3|17725|17723|17720.6|17718.6|112
1708324800000|2024-02-19 06:40:00|17723.9|17721.9|17722.9|17720.9|17725.4|17723.4|17720.4|17718.4|199
1708325100000|2024-02-19 06:45:00|17723|17721|17720.9|17718.9|17723.5|17721.5|17718.9|17716.9|223
1708325400000|2024-02-19 06:50:00|17720.8|17718.8|17722.6|17720.6|17724.1|17722.1|17719.9|17717.9|123
1708325700000|2024-02-19 06:55:00|17722.8|17720.8|17721.3|17719.3|17723.8|17721.8|17719.5|17717.5|198
1708326000000|2024-02-19 07:00:00|17721.1|17719.1|17716.6|17714.6|17722.6|17720.6|17716.4|17714.4|262
1708326300000|2024-02-19 07:05:00|17716.8|17714.8|17712|17710|17720.8|17718.8|17709.6|17707.6|572
1708326600000|2024-02-19 07:10:00|17712.1|17710.1|17706.9|17704.9|17715.4|17713.4|17704.9|17702.9|408
1708326900000|2024-02-19 07:15:00|17706.8|17704.8|17696.8|17694.8|17707.3|17705.3|17691.9|17689.9|691
1708327200000|2024-02-19 07:20:00|17696.9|17694.9|17695.9|17693.9|17701.9|17699.9|17695.4|17693.4|330
1708327500000|2024-02-19 07:25:00|17696|17694|17699.1|17697.1|17700.1|17698.1|17695.1|17693.1|200
1708327800000|2024-02-19 07:30:00|17699|17697|17690.5|17688.5|17699.9|17697.9|17690.5|17688.5|457
1708328100000|2024-02-19 07:35:00|17690.8|17688.8|17691.3|17689.3|17694.9|17692.9|17690.1|17688.1|283
1708328400000|2024-02-19 07:40:00|17691.4|17689.4|17702.4|17700.4|17704.1|17702.1|17691.1|17689.1|396
1708328700000|2024-02-19 07:45:00|17702.5|17700.5|17694.1|17692.1|17703.6|17701.6|17693.9|17691.9|246
1708329000000|2024-02-19 07:50:00|17694.3|17692.3|17699|17697|17700.4|17698.4|17694.1|17692.1|245
1708329300000|2024-02-19 07:55:00|17698.9|17696.9|17696|17694|17700|17698|17692.9|17690.9|262
1708329600000|2024-02-19 08:00:00|17696.1|17694.1|17702.5|17700.5|17709.4|17707.4|17696.1|17694.1|833
1708329900000|2024-02-19 08:05:00|17703|17701|17701.4|17699.4|17708|17706|17699.5|17697.5|492
1708330200000|2024-02-19 08:10:00|17701.3|17699.3|17699|17697|17709.1|17707.1|17698|17696|335
1708330500000|2024-02-19 08:15:00|17698.9|17696.9|17701.3|17699.3|17702.1|17700.1|17694|17692|300
1708330800000|2024-02-19 08:20:00|17701|17699|17683.9|17681.9|17703.8|17701.8|17678.1|17676.1|968
1708331100000|2024-02-19 08:25:00|17684|17682|17701.8|17699.8|17702.6|17700.6|17680.4|17678.4|696
1708331400000|2024-02-19 08:30:00|17701.9|17699.9|17710.9|17708.9|17710.9|17708.9|17694.9|17692.9|715
1708331700000|2024-02-19 08:35:00|17710.8|17708.8|17711.9|17709.9|17716|17714|17707.5|17705.5|676
1708332000000|2024-02-19 08:40:00|17712|17710|17713.5|17711.5|17714.4|17712.4|17708.9|17706.9|268
1708332300000|2024-02-19 08:45:00|17713.4|17711.4|17719|17717|17720.1|17718.1|17712.3|17710.3|516
1708332600000|2024-02-19 08:50:00|17719.1|17717.1|17718|17716|17720.8|17718.8|17715.3|17713.3|422
1708332900000|2024-02-19 08:55:00|17717.9|17715.9|17718.1|17716.1|17718.4|17716.4|17711|17709|372
1708333200000|2024-02-19 09:00:00|17718|17716|17718.3|17716.3|17720.4|17718.4|17712.4|17710.4|366
1708333500000|2024-02-19 09:05:00|17718.4|17716.4|17718.5|17716.5|17721.6|17719.6|17715.9|17713.9|311
1708333800000|2024-02-19 09:10:00|17718.6|17716.6|17720|17718|17721.4|17719.4|17718|17716|192
1708334100000|2024-02-19 09:15:00|17719.9|17717.9|17718.9|17716.9|17726.5|17724.5|17718.5|17716.5|511
1708334400000|2024-02-19 09:20:00|17718.5|17716.5|17718.8|17716.8|17725.1|17723.1|17715.6|17713.6|401
1708334700000|2024-02-19 09:25:00|17718.9|17716.9|17719.8|17717.8|17725.1|17723.1|17718.5|17716.5|249
1708335000000|2024-02-19 09:30:00|17719.6|17717.6|17719|17717|17722|17720|17717.6|17715.6|256
1708335300000|2024-02-19 09:35:00|17718.9|17716.9|17717.9|17715.9|17718.9|17716.9|17712.4|17710.4|382
1708335600000|2024-02-19 09:40:00|17717.6|17715.6|17716.5|17714.5|17719.5|17717.5|17715.9|17713.9|186
1708335900000|2024-02-19 09:45:00|17716|17714|17714.9|17712.9|17717.6|17715.6|17711.6|17709.6|307
1708336200000|2024-02-19 09:50:00|17714.8|17712.8|17719.6|17717.6|17720.5|17718.5|17712|17710|318
1708336500000|2024-02-19 09:55:00|17719.5|17717.5|17721.3|17719.3|17725.6|17723.6|17719|17717|365
1708336800000|2024-02-19 10:00:00|17721.4|17719.4|17720.6|17718.6|17722.6|17720.6|17719.4|17717.4|240
1708337100000|2024-02-19 10:05:00|17720|17718|17721.5|17719.5|17723.8|17721.8|17719.4|17717.4|243
1708337400000|2024-02-19 10:10:00|17721.3|17719.3|17722.1|17720.1|17724.6|17722.6|17719|17717|145
1708337700000|2024-02-19 10:15:00|17722.5|17720.5|17718.8|17716.8|17724.1|17722.1|17718.8|17716.8|92
1708338000000|2024-02-19 10:20:00|17718.6|17716.6|17715.9|17713.9|17720.1|17718.1|17712.5|17710.5|376
1708338300000|2024-02-19 10:25:00|17715.8|17713.8|17706.9|17704.9|17716.4|17714.4|17702.3|17700.3|732
1708338600000|2024-02-19 10:30:00|17706.8|17704.8|17709.8|17707.8|17713.9|17711.9|17706.5|17704.5|251
1708338900000|2024-02-19 10:35:00|17709.6|17707.6|17703.6|17701.6|17712.4|17710.4|17703.5|17701.5|277
1708339200000|2024-02-19 10:40:00|17703.5|17701.5|17705.1|17703.1|17706.8|17704.8|17701|17699|256
1708339500000|2024-02-19 10:45:00|17705.3|17703.3|17709.1|17707.1|17712.4|17710.4|17704.9|17702.9|212
1708339800000|2024-02-19 10:50:00|17709.5|17707.5|17705.9|17703.9|17710.4|17708.4|17704.8|17702.8|153
1708340100000|2024-02-19 10:55:00|17706.4|17704.4|17708|17706|17710.1|17708.1|17703.4|17701.4|215
1708340400000|2024-02-19 11:00:00|17707.9|17705.9|17713.8|17711.8|17715.4|17713.4|17704.3|17702.3|406
1708340700000|2024-02-19 11:05:00|17714|17712|17716.1|17714.1|17720.5|17718.5|17709.4|17707.4|474
1708341000000|2024-02-19 11:10:00|17715.9|17713.9|17717.4|17715.4|17721.5|17719.5|17714.8|17712.8|364
1708341300000|2024-02-19 11:15:00|17719.4|17717.4|17710.9|17708.9|17719.8|17717.8|17710.9|17708.9|401
1708341600000|2024-02-19 11:20:00|17711|17709|17708.8|17706.8|17711.9|17709.9|17704.5|17702.5|478
1708341900000|2024-02-19 11:25:00|17708.5|17706.5|17706.6|17704.6|17710.3|17708.3|17703.1|17701.1|428
1708342200000|2024-02-19 11:30:00|17706.3|17704.3|17709.3|17707.3|17710.1|17708.1|17704.9|17702.9|188
1708342500000|2024-02-19 11:35:00|17709.4|17707.4|17709.6|17707.6|17710.6|17708.6|17706.4|17704.4|124
1708342800000|2024-02-19 11:40:00|17709.8|17707.8|17708.3|17706.3|17716.4|17714.4|17708.3|17706.3|328
1708343100000|2024-02-19 11:45:00|17708.1|17706.1|17696.6|17694.6|17708.8|17706.8|17696.4|17694.4|641
1708343400000|2024-02-19 11:50:00|17696.9|17694.9|17698.6|17696.6|17703|17701|17696|17694|533
1708343700000|2024-02-19 11:55:00|17698.8|17696.8|17702.4|17700.4|17702.6|17700.6|17696.4|17694.4|236
1708344000000|2024-02-19 12:00:00|17702.5|17700.5|17703.6|17701.6|17706.4|17704.4|17701.1|17699.1|338
1708344300000|2024-02-19 12:05:00|17703.5|17701.5|17700.3|17698.3|17706.5|17704.5|17698.9|17696.9|214
1708344600000|2024-02-19 12:10:00|17700.1|17698.1|17703.8|17701.8|17704.8|17702.8|17697.9|17695.9|234
1708344900000|2024-02-19 12:15:00|17704|17702|17702.3|17700.3|17704.6|17702.6|17700.4|17698.4|151
1708345200000|2024-02-19 12:20:00|17702.1|17700.1|17695.6|17693.6|17702.6|17700.6|17695.3|17693.3|472
1708345500000|2024-02-19 12:25:00|17695.8|17693.8|17700.1|17698.1|17700.4|17698.4|17695.4|17693.4|235
1708345800000|2024-02-19 12:30:00|17700.3|17698.3|17702.8|17700.8|17703|17701|17696.3|17694.3|269
1708346100000|2024-02-19 12:35:00|17702.6|17700.6|17702.1|17700.1|17704.4|17702.4|17697.6|17695.6|290
1708346400000|2024-02-19 12:40:00|17701.9|17699.9|17705.4|17703.4|17706.1|17704.1|17699.8|17697.8|354
1708346700000|2024-02-19 12:45:00|17705.6|17703.6|17706.6|17704.6|17707.8|17705.8|17701.4|17699.4|392
1708347000000|2024-02-19 12:50:00|17706.8|17704.8|17703.9|17701.9|17707.4|17705.4|17699.5|17697.5|378
1708347300000|2024-02-19 12:55:00|17703.8|17701.8|17705.6|17703.6|17707.1|17705.1|17702.3|17700.3|213
1708347600000|2024-02-19 13:00:00|17705.9|17703.9|17698.9|17696.9|17706.4|17704.4|17697.6|17695.6|413
1708347900000|2024-02-19 13:05:00|17698.8|17696.8|17703.9|17701.9|17704.6|17702.6|17694.4|17692.4|538
1708348200000|2024-02-19 13:10:00|17704|17702|17709.4|17707.4|17710.1|17708.1|17703.5|17701.5|355
1708348500000|2024-02-19 13:15:00|17709.5|17707.5|17713.6|17711.6|17716|17714|17709.5|17707.5|825
1708348800000|2024-02-19 13:20:00|17713.5|17711.5|17717.4|17715.4|17718.3|17716.3|17712.4|17710.4|347
1708349100000|2024-02-19 13:25:00|17717.5|17715.5|17717.9|17715.9|17720.1|17718.1|17716.8|17714.8|371
1708349400000|2024-02-19 13:30:00|17718|17716|17720.6|17718.6|17723|17721|17717.4|17715.4|661
1708349700000|2024-02-19 13:35:00|17720.9|17718.9|17719.9|17717.9|17722|17720|17719.4|17717.4|485
1708350000000|2024-02-19 13:40:00|17720|17718|17714.6|17712.6|17720.6|17718.6|17713.5|17711.5|641
1708350300000|2024-02-19 13:45:00|17714.8|17712.8|17713.6|17711.6|17716.1|17714.1|17712.6|17710.6|383
1708350600000|2024-02-19 13:50:00|17713.8|17711.8|17715.4|17713.4|17715.4|17713.4|17713.4|17711.4|165
1708350900000|2024-02-19 13:55:00|17715.3|17713.3|17717.4|17715.4|17717.4|17715.4|17713.6|17711.6|285
1708351200000|2024-02-19 14:00:00|17717.5|17715.5|17713.5|17711.5|17721.1|17719.1|17713.4|17711.4|657
1708351500000|2024-02-19 14:05:00|17713.4|17711.4|17712.9|17710.9|17716.1|17714.1|17712.9|17710.9|335
1708351800000|2024-02-19 14:10:00|17713|17711|17719.1|17717.1|17720.6|17718.6|17712.9|17710.9|386
1708352100000|2024-02-19 14:15:00|17721.4|17719.4|17723.4|17721.4|17725.8|17723.8|17721|17719|771
1708352400000|2024-02-19 14:20:00|17723.3|17721.3|17724.1|17722.1|17726.1|17724.1|17722.6|17720.6|335
1708352700000|2024-02-19 14:25:00|17724|17722|17728.4|17726.4|17729.5|17727.5|17723.8|17721.8|615
1708353000000|2024-02-19 14:30:00|17727.9|17726.9|17733.1|17732.1|17739.9|17738.9|17723.5|17722.5|3159
1708353300000|2024-02-19 14:35:00|17734|17733|17738.6|17737.6|17741.9|17740.9|17733.3|17732.3|2116
1708353600000|2024-02-19 14:40:00|17738.5|17737.5|17735.4|17734.4|17745.6|17744.6|17735.3|17734.3|1789
1708353900000|2024-02-19 14:45:00|17735.5|17734.5|17739.6|17738.6|17740.8|17739.8|17730.1|17729.1|1482
1708354200000|2024-02-19 14:50:00|17739.8|17738.8|17734.1|17733.1|17741|17740|17732.8|17731.8|949
1708354500000|2024-02-19 14:55:00|17734|17733|17729.6|17728.6|17735.4|17734.4|17729.3|17728.3|958
1708354800000|2024-02-19 15:00:00|17730.1|17729.1|17733|17732|17734.5|17733.5|17725.3|17724.3|1393
1708355100000|2024-02-19 15:05:00|17733.1|17732.1|17732.3|17731.3|17738.4|17737.4|17728.1|17727.1|1319
1708355400000|2024-02-19 15:10:00|17732|17731|17729.1|17728.1|17734.3|17733.3|17728.6|17727.6|627
1708355700000|2024-02-19 15:15:00|17729.3|17728.3|17721.6|17720.6|17730.4|17729.4|17718.4|17717.4|1429
1708356000000|2024-02-19 15:20:00|17721.8|17720.8|17719.3|17718.3|17722.5|17721.5|17717.3|17716.3|994
1708356300000|2024-02-19 15:25:00|17719|17718|17722.1|17721.1|17724.3|17723.3|17715.1|17714.1|1346
1708356600000|2024-02-19 15:30:00|17722.3|17721.3|17723.1|17722.1|17723.3|17722.3|17718.1|17717.1|648
1708356900000|2024-02-19 15:35:00|17723|17722|17724.3|17723.3|17726.9|17725.9|17721.5|17720.5|1054
1708357200000|2024-02-19 15:40:00|17724.1|17723.1|17716.1|17715.1|17724.1|17723.1|17716|17715|866
1708357500000|2024-02-19 15:45:00|17716.4|17715.4|17714.4|17713.4|17719.6|17718.6|17711.9|17710.9|1183
1708357800000|2024-02-19 15:50:00|17714.3|17713.3|17716.9|17715.9|17718.8|17717.8|17712|17711|661
1708358100000|2024-02-19 15:55:00|17716.8|17715.8|17717.4|17716.4|17718.9|17717.9|17716.3|17715.3|516
1708358400000|2024-02-19 16:00:00|17717.5|17716.5|17721.3|17720.3|17723.4|17722.4|17714.9|17713.9|923
1708358700000|2024-02-19 16:05:00|17721.4|17720.4|17714.1|17713.1|17722.8|17721.8|17713|17712|762
1708359000000|2024-02-19 16:10:00|17712.6|17711.6|17715.1|17714.1|17718.5|17717.5|17711.1|17710.1|840
1708359300000|2024-02-19 16:15:00|17715.3|17714.3|17722.1|17721.1|17722.9|17721.9|17714.6|17713.6|740
1708359600000|2024-02-19 16:20:00|17723.8|17722.8|17722.6|17721.6|17724.6|17723.6|17721.5|17720.5|567
1708359900000|2024-02-19 16:25:00|17722.8|17721.8|17720.5|17719.5|17723|17722|17719.4|17718.4|424
1708360200000|2024-02-19 16:30:00|17720.6|17719.6|17722.4|17721.4|17724.6|17723.6|17720|17719|599
1708360500000|2024-02-19 16:35:00|17722|17721|17721.6|17720.6|17725.4|17724.4|17717.8|17716.8|610
1708360800000|2024-02-19 16:40:00|17721.5|17720.5|17717|17716|17722.4|17721.4|17715.9|17714.9|600
1708361100000|2024-02-19 16:45:00|17716.9|17715.9|17718.1|17717.1|17721.1|17720.1|17716.8|17715.8|324
1708361400000|2024-02-19 16:50:00|17718|17717|17718.6|17717.6|17719|17718|17716.1|17715.1|244
1708361700000|2024-02-19 16:55:00|17718.8|17717.8|17723|17722|17726|17725|17718.4|17717.4|602
1708362000000|2024-02-19 17:00:00|17723.4|17722.4|17722.1|17721.1|17723.8|17722.8|17721.1|17720.1|454
1708362300000|2024-02-19 17:05:00|17722|17721|17720.8|17719.8|17723.6|17722.6|17718|17717|550
1708362600000|2024-02-19 17:10:00|17720.9|17719.9|17723|17722|17724.5|17723.5|17720.6|17719.6|206
1708362900000|2024-02-19 17:15:00|17722.6|17721.6|17724|17723|17726.4|17725.4|17722.1|17721.1|337
1708363200000|2024-02-19 17:20:00|17724.1|17723.1|17721.5|17720.5|17725|17724|17720.1|17719.1|273
1708363500000|2024-02-19 17:25:00|17721.6|17720.6|17724.4|17723.4|17724.5|17723.5|17721.3|17720.3|260
1708363800000|2024-02-19 17:30:00|17724.5|17723.5|17725.9|17724.9|17729.8|17728.8|17722.9|17721.9|469
1708364100000|2024-02-19 17:35:00|17726.1|17725.1|17725.1|17724.1|17727.4|17726.4|17724|17723|153
1708364400000|2024-02-19 17:40:00|17725|17724|17729.9|17728.9|17730.4|17729.4|17725|17724|499
1708364700000|2024-02-19 17:45:00|17730|17729|17734.4|17733.4|17735.1|17734.1|17729.9|17728.9|681
1708365000000|2024-02-19 17:50:00|17734.1|17733.1|17732.6|17731.6|17734.6|17733.6|17729.5|17728.5|301
1708365300000|2024-02-19 17:55:00|17732.8|17731.8|17727.1|17726.1|17733.1|17732.1|17725.8|17724.8|482
1708365600000|2024-02-19 18:00:00|17729.7|17724.7|17731.5|17726.5|17731.5|17726.5|17729.6|17724.6|0
1708365900000|2024-02-19 18:05:00|17731.6|17726.6|17731.3|17726.3|17731.6|17726.6|17731.3|17726.3|0
1708366200000|2024-02-19 18:10:00|17731.5|17726.5|17731|17726|17731.5|17726.5|17731|17726|0
1708366500000|2024-02-19 18:15:00|17730.8|17725.8|17729.8|17724.8|17730.8|17725.8|17729.8|17724.8|0
1708366800000|2024-02-19 18:20:00|17729.7|17724.7|17729.7|17724.7|17729.9|17724.9|17729.7|17724.7|0
1708367100000|2024-02-19 18:25:00|17729.9|17724.9|17729.9|17724.9|17730|17725|17729.9|17724.9|0
1708367400000|2024-02-19 18:30:00|17729.8|17724.8|17729.9|17724.9|17729.9|17724.9|17729.8|17724.8|0
1708368000000|2024-02-19 18:40:00|17730.4|17725.4|17729.6|17724.6|17730.6|17725.6|17729.6|17724.6|0
1708368300000|2024-02-19 18:45:00|17729.5|17724.5|17728.7|17723.7|17729.5|17724.5|17728.7|17723.7|0
1708368600000|2024-02-19 18:50:00|17728.6|17723.6|17728.7|17723.7|17728.7|17723.7|17728.6|17723.6|0
1708368900000|2024-02-19 18:55:00|17728.5|17723.5|17728.2|17723.2|17728.5|17723.5|17728.2|17723.2|0
1708369200000|2024-02-19 19:00:00|17728.1|17723.1|17728.1|17723.1|17728.2|17723.2|17728.1|17723.1|0
1708369500000|2024-02-19 19:05:00|17728|17723|17727.9|17722.9|17728|17723|17727.9|17722.9|0
1708369800000|2024-02-19 19:10:00|17728|17723|17727.7|17722.7|17728|17723|17727.6|17722.6|0
1708370100000|2024-02-19 19:15:00|17727.6|17722.6|17728.6|17723.6|17728.6|17723.6|17727.6|17722.6|0
1708370400000|2024-02-19 19:20:00|17728.7|17723.7|17728.9|17723.9|17728.9|17723.9|17728.7|17723.7|0
1708371000000|2024-02-19 19:30:00|17728.8|17723.8|17728.8|17723.8|17728.9|17723.9|17728.8|17723.8|0
1708371300000|2024-02-19 19:35:00|17730.3|17725.3|17732.9|17727.9|17732.9|17727.9|17730.3|17725.3|0
1708371600000|2024-02-19 19:40:00|17732.4|17727.4|17731.8|17726.8|17732.5|17727.5|17731.8|17726.8|0
1708371900000|2024-02-19 19:45:00|17731.7|17726.7|17731.6|17726.6|17731.8|17726.8|17731.6|17726.6|0
1708372200000|2024-02-19 19:50:00|17731.8|17726.8|17731.7|17726.7|17731.8|17726.8|17731.7|17726.7|0
1708372500000|2024-02-19 19:55:00|17731.6|17726.6|17731.6|17726.6|17731.6|17726.6|17729.8|17724.8|0
1708372800000|2024-02-19 20:00:00|17731.7|17726.7|17731.7|17726.7|17731.8|17726.8|17731.7|17726.7|0
1708373100000|2024-02-19 20:05:00|17730.2|17725.2|17731.7|17726.7|17731.8|17726.8|17729.9|17724.9|0
1708373400000|2024-02-19 20:10:00|17730.2|17725.2|17731.7|17726.7|17731.7|17726.7|17729.9|17724.9|0
1708373700000|2024-02-19 20:15:00|17730.2|17725.2|17731.7|17726.7|17731.7|17726.7|17729.9|17724.9|0
1708374000000|2024-02-19 20:20:00|17731.5|17726.5|17731.6|17726.6|17731.6|17726.6|17731.5|17726.5|0
1708374300000|2024-02-19 20:25:00|17733.2|17728.2|17735.4|17730.4|17735.4|17730.4|17733.2|17728.2|0
1708374600000|2024-02-19 20:30:00|17735.1|17730.1|17734.9|17729.9|17735.2|17730.2|17734.9|17729.9|0
1708374900000|2024-02-19 20:35:00|17734.8|17729.8|17735.2|17730.2|17735.2|17730.2|17734.8|17729.8|0
1708375200000|2024-02-19 20:40:00|17735.3|17730.3|17735.2|17730.2|17735.3|17730.3|17735.2|17730.2|0
1708375500000|2024-02-19 20:45:00|17735.1|17730.1|17734.9|17729.9|17735.1|17730.1|17731.5|17726.5|0
1708375800000|2024-02-19 20:50:00|17733.4|17728.4|17734.9|17729.9|17734.9|17729.9|17731.2|17726.2|0
1708376100000|2024-02-19 20:55:00|17733.4|17728.4|17731.2|17726.2|17734.9|17729.9|17731.1|17726.1|0
1708376400000|2024-02-19 21:00:00|17731.1|17726.1|17731.2|17726.2|17731.2|17726.2|17731.1|17726.1|0
1708377000000|2024-02-19 21:10:00|17731.1|17726.1|17731.1|17726.1|17731.1|17726.1|17731.1|17726.1|0
1708377300000|2024-02-19 21:15:00|17731|17726|17731|17726|17731|17726|17731|17726|0
1708377900000|2024-02-19 21:25:00|17731.9|17726.9|17731.9|17726.9|17731.9|17726.9|17731.9|17726.9|0
1708378200000|2024-02-19 21:30:00|17731.3|17726.3|17731.3|17726.3|17731.3|17726.3|17731.3|17726.3|0
1708378800000|2024-02-19 21:40:00|17731.2|17726.2|17731.1|17726.1|17731.2|17726.2|17731.1|17726.1|0
1708379100000|2024-02-19 21:45:00|17730.8|17725.8|17730.8|17725.8|17730.8|17725.8|17730.8|17725.8|0
1708379400000|2024-02-19 21:50:00|17730.7|17725.7|17730.7|17725.7|17730.7|17725.7|17730.7|17725.7|0
1708379700000|2024-02-19 21:55:00|17730.3|17725.3|17727.8|17722.8|17730.3|17725.3|17727.7|17722.7|0
1708380000000|2024-02-19 22:00:00|17727.7|17722.7|17727.3|17722.3|17727.7|17722.7|17727.3|17722.3|0
1708380300000|2024-02-19 22:05:00|17727.4|17722.4|17728.7|17723.7|17728.7|17723.7|17727.4|17722.4|0
1708380600000|2024-02-19 22:10:00|17728.6|17723.6|17728.6|17723.6|17728.6|17723.6|17728.6|17723.6|0
1708381200000|2024-02-19 22:20:00|17728.2|17723.2|17728.2|17723.2|17728.2|17723.2|17728.2|17723.2|0
1708381800000|2024-02-19 22:30:00|17728.1|17723.1|17728.1|17723.1|17728.1|17723.1|17728.1|17723.1|0
1708382100000|2024-02-19 22:35:00|17727.6|17722.6|17728|17723|17728|17723|17727.6|17722.6|0
1708383000000|2024-02-19 22:50:00|17727.8|17722.8|17727.8|17722.8|17727.8|17722.8|17727.8|17722.8|0
1708383300000|2024-02-19 22:55:00|17728|17723|17728|17723|17728|17723|17728|17723|0
1708383600000|2024-02-19 23:00:00|17726.1|17724.1|17721.8|17719.8|17727.6|17725.6|17718.8|17716.8|626
1708383900000|2024-02-19 23:05:00|17721.6|17719.6|17718.8|17716.8|17722.3|17720.3|17716.8|17714.8|352
1708384200000|2024-02-19 23:10:00|17713.4|17711.4|17703.5|17701.5|17714.5|17712.5|17691.1|17689.1|1914
1708384500000|2024-02-19 23:15:00|17703.8|17701.8|17704.2|17702.2|17706.6|17704.6|17695.5|17693.5|532
1708384800000|2024-02-19 23:20:00|17704.1|17702.1|17704.4|17702.4|17706.2|17704.2|17700.2|17698.2|294
1708385100000|2024-02-19 23:25:00|17704.6|17702.6|17698.8|17696.8|17705.2|17703.2|17698.6|17696.6|426
1708385400000|2024-02-19 23:30:00|17698.9|17696.9|17692.3|17690.3|17702.9|17700.9|17692.2|17690.2|515
1708385700000|2024-02-19 23:35:00|17692.4|17690.4|17694.4|17692.4|17697.8|17695.8|17689.2|17687.2|475
1708386000000|2024-02-19 23:40:00|17694.3|17692.3|17692.1|17690.1|17694.9|17692.9|17685.4|17683.4|698
1708386300000|2024-02-19 23:45:00|17691.9|17689.9|17690.3|17688.3|17692.6|17690.6|17686.3|17684.3|329
1708386600000|2024-02-19 23:50:00|17690.2|17688.2|17686.1|17684.1|17690.2|17688.2|17680.7|17678.7|742
1708386900000|2024-02-19 23:55:00|17686.2|17684.2|17690.1|17688.1|17690.9|17688.9|17684.4|17682.4|293
1708387200000|2024-02-20 00:00:00|17689.8|17687.8|17684.9|17682.9|17690.2|17688.2|17682.1|17680.1|510
1708387500000|2024-02-20 00:05:00|17684.7|17682.7|17683.9|17681.9|17684.7|17682.7|17676.8|17674.8|659
1708387800000|2024-02-20 00:10:00|17684.1|17682.1|17681.6|17679.6|17689.1|17687.1|17680.9|17678.9|452
1708388100000|2024-02-20 00:15:00|17681.4|17679.4|17684.1|17682.1|17687.2|17685.2|17681.4|17679.4|297
1708388400000|2024-02-20 00:20:00|17684.2|17682.2|17667.9|17665.9|17685.8|17683.8|17663.1|17661.1|1408
1708388700000|2024-02-20 00:25:00|17668.1|17666.1|17672.3|17670.3|17673.6|17671.6|17660.6|17658.6|874
1708389000000|2024-02-20 00:30:00|17672.4|17670.4|17674.9|17672.9|17677.8|17675.8|17672.4|17670.4|595
1708389300000|2024-02-20 00:35:00|17675.1|17673.1|17672.6|17670.6|17675.8|17673.8|17671.1|17669.1|335
1708389600000|2024-02-20 00:40:00|17672.7|17670.7|17672.3|17670.3|17674.4|17672.4|17666.1|17664.1|431
1708389900000|2024-02-20 00:45:00|17672.2|17670.2|17671.4|17669.4|17674.4|17672.4|17669.3|17667.3|311
1708390200000|2024-02-20 00:50:00|17671.6|17669.6|17672.6|17670.6|17674.1|17672.1|17670.1|17668.1|178
1708390500000|2024-02-20 00:55:00|17672.7|17670.7|17678.6|17676.6|17679.3|17677.3|17672.6|17670.6|335
1708390800000|2024-02-20 01:00:00|17678.3|17676.3|17678.8|17676.8|17679.3|17677.3|17675.2|17673.2|331
1708391100000|2024-02-20 01:05:00|17678.9|17676.9|17673.8|17671.8|17678.9|17676.9|17672.8|17670.8|312
1708391400000|2024-02-20 01:10:00|17673.9|17671.9|17674.7|17672.7|17678.3|17676.3|17672.1|17670.1|346
1708391700000|2024-02-20 01:15:00|17674.6|17672.6|17686.9|17684.9|17686.9|17684.9|17673.2|17671.2|826
1708392000000|2024-02-20 01:20:00|17686.7|17684.7|17691.6|17689.6|17693.4|17691.4|17686.6|17684.6|701
1708392300000|2024-02-20 01:25:00|17691.1|17689.1|17693.8|17691.8|17693.9|17691.9|17688.8|17686.8|587
1708392600000|2024-02-20 01:30:00|17693.6|17691.6|17677.1|17675.1|17694.2|17692.2|17676.2|17674.2|702
1708392900000|2024-02-20 01:35:00|17676.9|17674.9|17676.3|17674.3|17681.2|17679.2|17673.7|17671.7|431
1708393200000|2024-02-20 01:40:00|17676.2|17674.2|17667.1|17665.1|17676.3|17674.3|17664.1|17662.1|821
1708393500000|2024-02-20 01:45:00|17667.2|17665.2|17651|17649|17668.7|17666.7|17644.1|17642.1|2082
1708393800000|2024-02-20 01:50:00|17650.9|17648.9|17648.5|17646.5|17650.9|17648.9|17639.2|17637.2|1363
1708394100000|2024-02-20 01:55:00|17648.7|17646.7|17624.7|17622.7|17649|17647|17621.3|17619.3|1850
1708394400000|2024-02-20 02:00:00|17624.8|17622.8|17619.5|17617.5|17626.7|17624.7|17609.8|17607.8|1875
1708394700000|2024-02-20 02:05:00|17619.4|17617.4|17627.3|17625.3|17628.4|17626.4|17611.4|17609.4|1229
1708395000000|2024-02-20 02:10:00|17627.2|17625.2|17631.3|17629.3|17632.3|17630.3|17624.8|17622.8|624
1708395300000|2024-02-20 02:15:00|17631.2|17629.2|17629.5|17627.5|17631.4|17629.4|17626.9|17624.9|378
1708395600000|2024-02-20 02:20:00|17629.4|17627.4|17621.7|17619.7|17630|17628|17619.8|17617.8|529
1708395900000|2024-02-20 02:25:00|17621.8|17619.8|17627.5|17625.5|17629.4|17627.4|17621.8|17619.8|419
1708396200000|2024-02-20 02:30:00|17627.7|17625.7|17629.5|17627.5|17632|17630|17627.5|17625.5|370
1708396500000|2024-02-20 02:35:00|17629.7|17627.7|17627.2|17625.2|17630.4|17628.4|17625.9|17623.9|166
1708396800000|2024-02-20 02:40:00|17627.4|17625.4|17631.7|17629.7|17632.3|17630.3|17624.7|17622.7|325
1708397100000|2024-02-20 02:45:00|17631.5|17629.5|17624.5|17622.5|17631.9|17629.9|17623.3|17621.3|491
1708397400000|2024-02-20 02:50:00|17624.4|17622.4|17625.9|17623.9|17627.7|17625.7|17623|17621|224
1708397700000|2024-02-20 02:55:00|17625.8|17623.8|17625.5|17623.5|17626.7|17624.7|17622.5|17620.5|171
1708398000000|2024-02-20 03:00:00|17626.3|17624.3|17623.4|17621.4|17628|17626|17619.9|17617.9|354
1708398300000|2024-02-20 03:05:00|17623.5|17621.5|17620.9|17618.9|17627.7|17625.7|17620.9|17618.9|275
1708398600000|2024-02-20 03:10:00|17621|17619|17616.9|17614.9|17622.9|17620.9|17616.7|17614.7|373
1708398900000|2024-02-20 03:15:00|17617.4|17615.4|17622.5|17620.5|17622.9|17620.9|17616.5|17614.5|304
1708399200000|2024-02-20 03:20:00|17622.9|17620.9|17622.4|17620.4|17623.3|17621.3|17618.4|17616.4|171
1708399500000|2024-02-20 03:25:00|17622.3|17620.3|17622.7|17620.7|17623.3|17621.3|17620.2|17618.2|179
1708399800000|2024-02-20 03:30:00|17622.5|17620.5|17629.2|17627.2|17630.4|17628.4|17622.4|17620.4|482
1708400100000|2024-02-20 03:35:00|17629.3|17627.3|17626.9|17624.9|17629.5|17627.5|17625.5|17623.5|242
1708400400000|2024-02-20 03:40:00|17626.8|17624.8|17625.7|17623.7|17627.8|17625.8|17622.8|17620.8|197
1708400700000|2024-02-20 03:45:00|17625.8|17623.8|17621.7|17619.7|17625.8|17623.8|17618.3|17616.3|371
1708401000000|2024-02-20 03:50:00|17621.8|17619.8|17625.2|17623.2|17626.4|17624.4|17621.2|17619.2|155
1708401300000|2024-02-20 03:55:00|17625.3|17623.3|17623.8|17621.8|17625.7|17623.7|17622.2|17620.2|121
1708401600000|2024-02-20 04:00:00|17623.4|17621.4|17623.2|17621.2|17625.4|17623.4|17620.7|17618.7|192
1708401900000|2024-02-20 04:05:00|17623.3|17621.3|17625.7|17623.7|17626.5|17624.5|17623.2|17621.2|160
1708402200000|2024-02-20 04:10:00|17625.8|17623.8|17629.4|17627.4|17629.5|17627.5|17622.2|17620.2|557
1708402500000|2024-02-20 04:15:00|17629.3|17627.3|17631.4|17629.4|17637.5|17635.5|17628.9|17626.9|774
1708402800000|2024-02-20 04:20:00|17631.5|17629.5|17625.9|17623.9|17632|17630|17625.7|17623.7|414
1708403100000|2024-02-20 04:25:00|17626|17624|17624.2|17622.2|17626.2|17624.2|17616.7|17614.7|526
1708403400000|2024-02-20 04:30:00|17624.3|17622.3|17626.2|17624.2|17626.9|17624.9|17621.7|17619.7|226
1708403700000|2024-02-20 04:35:00|17626|17624|17626.7|17624.7|17627.8|17625.8|17625|17623|189
1708404000000|2024-02-20 04:40:00|17626.3|17624.3|17625.8|17623.8|17626.5|17624.5|17622.5|17620.5|158
1708404300000|2024-02-20 04:45:00|17625.9|17623.9|17622.4|17620.4|17626.2|17624.2|17622.2|17620.2|108
1708404600000|2024-02-20 04:50:00|17622.5|17620.5|17625.7|17623.7|17627.8|17625.8|17622.5|17620.5|161
1708404900000|2024-02-20 04:55:00|17625.5|17623.5|17622.8|17620.8|17626.4|17624.4|17621.7|17619.7|230
1708405200000|2024-02-20 05:00:00|17622.9|17620.9|17625.9|17623.9|17626.7|17624.7|17622.8|17620.8|175
1708405500000|2024-02-20 05:05:00|17626|17624|17623.4|17621.4|17626.8|17624.8|17621.9|17619.9|227
1708405800000|2024-02-20 05:10:00|17623.5|17621.5|17619.4|17617.4|17625.8|17623.8|17618.4|17616.4|319
1708406100000|2024-02-20 05:15:00|17619.5|17617.5|17622.7|17620.7|17624.8|17622.8|17619.4|17617.4|190
1708406400000|2024-02-20 05:20:00|17622.5|17620.5|17623.3|17621.3|17624.4|17622.4|17621.9|17619.9|100
1708406700000|2024-02-20 05:25:00|17623.2|17621.2|17622.4|17620.4|17623.3|17621.3|17620|17618|125
1708407000000|2024-02-20 05:30:00|17622.5|17620.5|17617.3|17615.3|17624.9|17622.9|17615.9|17613.9|465
1708407300000|2024-02-20 05:35:00|17617.2|17615.2|17616.5|17614.5|17618.2|17616.2|17610.8|17608.8|551
1708407600000|2024-02-20 05:40:00|17616.7|17614.7|17619.4|17617.4|17621.4|17619.4|17615.3|17613.3|344
1708407900000|2024-02-20 05:45:00|17619.3|17617.3|17627.2|17625.2|17627.7|17625.7|17617.4|17615.4|496
1708408200000|2024-02-20 05:50:00|17627.3|17625.3|17627.4|17625.4|17630.4|17628.4|17625.9|17623.9|434
1708408500000|2024-02-20 05:55:00|17627.5|17625.5|17627.7|17625.7|17628.9|17626.9|17624.9|17622.9|316
1708408800000|2024-02-20 06:00:00|17626.5|17624.5|17626.2|17624.2|17631.4|17629.4|17626|17624|331
1708409100000|2024-02-20 06:05:00|17626.3|17624.3|17632.3|17630.3|17635.4|17633.4|17625.7|17623.7|438
1708409400000|2024-02-20 06:10:00|17632.2|17630.2|17636.9|17634.9|17637|17635|17631.2|17629.2|283
1708409700000|2024-02-20 06:15:00|17640|17638|17643|17641|17646.4|17644.4|17637.5|17635.5|807
1708410000000|2024-02-20 06:20:00|17642.9|17640.9|17644|17642|17644.8|17642.8|17640.7|17638.7|330
1708410300000|2024-02-20 06:25:00|17644.2|17642.2|17649.5|17647.5|17650.3|17648.3|17642.5|17640.5|311
1708410600000|2024-02-20 06:30:00|17649.4|17647.4|17648.9|17646.9|17654.5|17652.5|17647.3|17645.3|620
1708410900000|2024-02-20 06:35:00|17649.3|17647.3|17650.5|17648.5|17651.4|17649.4|17645.9|17643.9|320
1708411200000|2024-02-20 06:40:00|17650.4|17648.4|17648.5|17646.5|17651.9|17649.9|17648.3|17646.3|163
1708411500000|2024-02-20 06:45:00|17648.4|17646.4|17643|17641|17648.4|17646.4|17642.5|17640.5|312
1708411800000|2024-02-20 06:50:00|17643.2|17641.2|17644.4|17642.4|17645.5|17643.5|17637.7|17635.7|433
1708412100000|2024-02-20 06:55:00|17644.3|17642.3|17647.9|17645.9|17649.8|17647.8|17641.7|17639.7|360
1708412400000|2024-02-20 07:00:00|17648.4|17646.4|17645.9|17643.9|17652.2|17650.2|17643.4|17641.4|731
1708412700000|2024-02-20 07:05:00|17646|17644|17646.3|17644.3|17647.7|17645.7|17639.3|17637.3|502
1708413000000|2024-02-20 07:10:00|17646.5|17644.5|17653.8|17651.8|17654.8|17652.8|17644.7|17642.7|620
1708413300000|2024-02-20 07:15:00|17653.7|17651.7|17664.5|17662.5|17666.5|17664.5|17653.7|17651.7|987
1708413600000|2024-02-20 07:20:00|17664.4|17662.4|17658.4|17656.4|17667|17665|17657.2|17655.2|581
1708413900000|2024-02-20 07:25:00|17658.5|17656.5|17652.2|17650.2|17662.5|17660.5|17650.4|17648.4|497
1708414200000|2024-02-20 07:30:00|17652|17650|17648.2|17646.2|17655.4|17653.4|17647.9|17645.9|424
1708414500000|2024-02-20 07:35:00|17648.4|17646.4|17652.3|17650.3|17654.3|17652.3|17646.2|17644.2|352
1708414800000|2024-02-20 07:40:00|17651.7|17649.7|17649|17647|17654.3|17652.3|17644.5|17642.5|408
1708415100000|2024-02-20 07:45:00|17649.3|17647.3|17651.8|17649.8|17652.9|17650.9|17648.5|17646.5|183
1708415400000|2024-02-20 07:50:00|17651.3|17649.3|17664.4|17662.4|17665.2|17663.2|17651|17649|784
1708415700000|2024-02-20 07:55:00|17664.3|17662.3|17658.2|17656.2|17665.2|17663.2|17656.8|17654.8|373
1708416000000|2024-02-20 08:00:00|17658.3|17656.3|17655.9|17653.9|17661.7|17659.7|17650|17648|1052
1708416300000|2024-02-20 08:05:00|17655.8|17653.8|17646.3|17644.3|17657.5|17655.5|17645.7|17643.7|713
1708416600000|2024-02-20 08:10:00|17646.2|17644.2|17647.5|17645.5|17651.9|17649.9|17641.2|17639.2|971
1708416900000|2024-02-20 08:15:00|17647.4|17645.4|17625.5|17623.5|17649.9|17647.9|17623.3|17621.3|1242
1708417200000|2024-02-20 08:20:00|17625.4|17623.4|17588.8|17586.8|17625.5|17623.5|17579.9|17577.9|3480
1708417500000|2024-02-20 08:25:00|17588.7|17586.7|17602.8|17600.8|17602.9|17600.9|17578.8|17576.8|1949
1708417800000|2024-02-20 08:30:00|17602.7|17600.7|17604.9|17602.9|17605.2|17603.2|17585.7|17583.7|2109
1708418100000|2024-02-20 08:35:00|17604.8|17602.8|17623.4|17621.4|17623.8|17621.8|17602|17600|1439
1708418400000|2024-02-20 08:40:00|17623.5|17621.5|17620.7|17618.7|17625.9|17623.9|17616.7|17614.7|913
1708418700000|2024-02-20 08:45:00|17620.5|17618.5|17621.9|17619.9|17625.7|17623.7|17615|17613|750
1708419000000|2024-02-20 08:50:00|17622|17620|17618|17616|17622.5|17620.5|17609.3|17607.3|727
1708419300000|2024-02-20 08:55:00|17618.2|17616.2|17617.5|17615.5|17627.2|17625.2|17614.4|17612.4|824
1708419600000|2024-02-20 09:00:00|17617.4|17615.4|17630.8|17628.8|17640.3|17638.3|17617.4|17615.4|1665
1708419900000|2024-02-20 09:05:00|17630.7|17628.7|17627.8|17625.8|17638.2|17636.2|17627.2|17625.2|1000
1708420200000|2024-02-20 09:10:00|17627.5|17625.5|17636|17634|17639.7|17637.7|17625.9|17623.9|753
1708420500000|2024-02-20 09:15:00|17636.2|17634.2|17643.3|17641.3|17657|17655|17635.7|17633.7|1940
1708420800000|2024-02-20 09:20:00|17643.2|17641.2|17623.7|17621.7|17648.5|17646.5|17623|17621|1176
1708421100000|2024-02-20 09:25:00|17623.5|17621.5|17612.9|17610.9|17623.5|17621.5|17608.4|17606.4|1521
1708421400000|2024-02-20 09:30:00|17612.8|17610.8|17602.8|17600.8|17614|17612|17600.9|17598.9|1225
1708421700000|2024-02-20 09:35:00|17602.3|17600.3|17609.8|17607.8|17610.7|17608.7|17597.9|17595.9|1282
1708422000000|2024-02-20 09:40:00|17609.9|17607.9|17610|17608|17613.5|17611.5|17605.3|17603.3|853
1708422300000|2024-02-20 09:45:00|17610.2|17608.2|17610.8|17608.8|17614.5|17612.5|17605.7|17603.7|746
1708422600000|2024-02-20 09:50:00|17611|17609|17613.4|17611.4|17615.2|17613.2|17606.5|17604.5|425
1708422900000|2024-02-20 09:55:00|17613.7|17611.7|17607.7|17605.7|17616.3|17614.3|17607.4|17605.4|487
1708423200000|2024-02-20 10:00:00|17607.5|17605.5|17586.3|17584.3|17608.4|17606.4|17585.7|17583.7|1552
1708423500000|2024-02-20 10:05:00|17586.2|17584.2|17570.8|17568.8|17587|17585|17566.4|17564.4|2601
1708423800000|2024-02-20 10:10:00|17570.7|17568.7|17578.7|17576.7|17588.2|17586.2|17568.9|17566.9|1465
1708424100000|2024-02-20 10:15:00|17578.5|17576.5|17577.5|17575.5|17580.3|17578.3|17570.8|17568.8|1001
1708424400000|2024-02-20 10:20:00|17577.7|17575.7|17568.5|17566.5|17580.8|17578.8|17561.8|17559.8|1039
1708424700000|2024-02-20 10:25:00|17568.7|17566.7|17573.3|17571.3|17580.5|17578.5|17567.7|17565.7|1000
1708425000000|2024-02-20 10:30:00|17573.4|17571.4|17576.8|17574.8|17580|17578|17572.7|17570.7|596
1708425300000|2024-02-20 10:35:00|17576.9|17574.9|17583.4|17581.4|17583.4|17581.4|17571.9|17569.9|774
1708425600000|2024-02-20 10:40:00|17583|17581|17575.8|17573.8|17584.9|17582.9|17569.7|17567.7|811
1708425900000|2024-02-20 10:45:00|17575.9|17573.9|17578.8|17576.8|17580.3|17578.3|17572.9|17570.9|728
1708426200000|2024-02-20 10:50:00|17578.9|17576.9|17569.5|17567.5|17580.8|17578.8|17568.4|17566.4|807
1708426500000|2024-02-20 10:55:00|17569.4|17567.4|17570.7|17568.7|17579.9|17577.9|17567.2|17565.2|829
1708426800000|2024-02-20 11:00:00|17570.9|17568.9|17565.3|17563.3|17574.7|17572.7|17556.7|17554.7|1837
1708427100000|2024-02-20 11:05:00|17565.4|17563.4|17566.2|17564.2|17568.9|17566.9|17562.5|17560.5|636
1708427400000|2024-02-20 11:10:00|17565.9|17563.9|17575.4|17573.4|17576.4|17574.4|17560.7|17558.7|992
1708427700000|2024-02-20 11:15:00|17575.3|17573.3|17574|17572|17578|17576|17569.4|17567.4|788
1708428000000|2024-02-20 11:20:00|17574.2|17572.2|17574.5|17572.5|17581.5|17579.5|17573.3|17571.3|693
1708428300000|2024-02-20 11:25:00|17574.7|17572.7|17579|17577|17579.8|17577.8|17574.5|17572.5|542
1708428600000|2024-02-20 11:30:00|17578.9|17576.9|17579.7|17577.7|17587|17585|17577.7|17575.7|1108
1708428900000|2024-02-20 11:35:00|17579.5|17577.5|17585.4|17583.4|17585.7|17583.7|17574.3|17572.3|624
1708429200000|2024-02-20 11:40:00|17585.5|17583.5|17589.5|17587.5|17593.8|17591.8|17585.5|17583.5|1368
1708429500000|2024-02-20 11:45:00|17589.4|17587.4|17594|17592|17595.2|17593.2|17588|17586|772
1708429800000|2024-02-20 11:50:00|17594.2|17592.2|17595|17593|17596.7|17594.7|17589.8|17587.8|739
1708430100000|2024-02-20 11:55:00|17595.2|17593.2|17596.4|17594.4|17598.2|17596.2|17592|17590|854
1708430400000|2024-02-20 12:00:00|17598.7|17596.7|17604.3|17602.3|17607.3|17605.3|17590.9|17588.9|2057
1708430700000|2024-02-20 12:05:00|17604.2|17602.2|17610.2|17608.2|17611.4|17609.4|17598.8|17596.8|1256
1708431000000|2024-02-20 12:10:00|17610|17608|17617.8|17615.8|17620|17618|17609|17607|1211
1708431300000|2024-02-20 12:15:00|17617.7|17615.7|17607.9|17605.9|17619.8|17617.8|17605.4|17603.4|1155
1708431600000|2024-02-20 12:20:00|17607.7|17605.7|17616.5|17614.5|17618.8|17616.8|17607.7|17605.7|707
1708431900000|2024-02-20 12:25:00|17616.4|17614.4|17624|17622|17624.4|17622.4|17616.4|17614.4|898
1708432200000|2024-02-20 12:30:00|17623.9|17621.9|17618|17616|17624.7|17622.7|17617.5|17615.5|753
1708432500000|2024-02-20 12:35:00|17617.9|17615.9|17625.3|17623.3|17627.7|17625.7|17617.4|17615.4|865
1708432800000|2024-02-20 12:40:00|17625.2|17623.2|17615.9|17613.9|17625.4|17623.4|17614.7|17612.7|742
1708433100000|2024-02-20 12:45:00|17616.2|17614.2|17607.2|17605.2|17616.5|17614.5|17603.7|17601.7|1153
1708433400000|2024-02-20 12:50:00|17607.7|17605.7|17611.3|17609.3|17616.5|17614.5|17603.7|17601.7|1025
1708433700000|2024-02-20 12:55:00|17611|17609|17617.8|17615.8|17619.3|17617.3|17610.9|17608.9|747
1708434000000|2024-02-20 13:00:00|17618.2|17616.2|17611.2|17609.2|17623.3|17621.3|17611.2|17609.2|920
1708434300000|2024-02-20 13:05:00|17611.3|17609.3|17610.9|17608.9|17619.5|17617.5|17606.2|17604.2|1236
1708434600000|2024-02-20 13:10:00|17610.4|17608.4|17625.3|17623.3|17626|17624|17609.8|17607.8|1108
1708434900000|2024-02-20 13:15:00|17625.4|17623.4|17615.7|17613.7|17625.7|17623.7|17614.7|17612.7|988
1708435200000|2024-02-20 13:20:00|17615.4|17613.4|17609|17607|17615.9|17613.9|17603.7|17601.7|1263
1708435500000|2024-02-20 13:25:00|17608.9|17606.9|17617.9|17615.9|17618.5|17616.5|17607.7|17605.7|1269
1708435800000|2024-02-20 13:30:00|17617.3|17615.3|17606.2|17604.2|17621|17619|17603.7|17601.7|2286
1708436100000|2024-02-20 13:35:00|17606|17604|17618.5|17616.5|17619.3|17617.3|17599.2|17597.2|2429
1708436400000|2024-02-20 13:40:00|17618.4|17616.4|17634.2|17632.2|17641.9|17639.9|17618.3|17616.3|2943
1708436700000|2024-02-20 13:45:00|17632.9|17630.9|17621.9|17619.9|17638.7|17636.7|17621.2|17619.2|1792
1708437000000|2024-02-20 13:50:00|17621.3|17619.3|17625.2|17623.2|17625.2|17623.2|17610.7|17608.7|2118
1708437300000|2024-02-20 13:55:00|17625|17623|17615.4|17613.4|17625.2|17623.2|17610.3|17608.3|1190
1708437600000|2024-02-20 14:00:00|17615.8|17613.8|17613.8|17611.8|17618.3|17616.3|17606.7|17604.7|1491
1708437900000|2024-02-20 14:05:00|17613.7|17611.7|17609.4|17607.4|17617.7|17615.7|17608.5|17606.5|1280
1708438200000|2024-02-20 14:10:00|17609.5|17607.5|17619|17617|17620.2|17618.2|17607.8|17605.8|1024
1708438500000|2024-02-20 14:15:00|17619.2|17617.2|17615.4|17613.4|17622.2|17620.2|17615.4|17613.4|1218
1708438800000|2024-02-20 14:20:00|17614.9|17612.9|17606.4|17604.4|17619.5|17617.5|17605.2|17603.2|2015
1708439100000|2024-02-20 14:25:00|17606.3|17604.3|17604.2|17602.2|17607.8|17605.8|17590.2|17588.2|5642
1708439400000|2024-02-20 14:30:00|17603.7|17601.7|17625.3|17624.3|17665.7|17664.7|17591.7|17590.7|25308
1708439700000|2024-02-20 14:35:00|17625.4|17624.4|17570.9|17569.9|17637.8|17636.8|17561.8|17560.8|19979
1708440000000|2024-02-20 14:40:00|17571.4|17570.4|17522.5|17521.5|17572.3|17571.3|17501.4|17500.4|28024
1708440300000|2024-02-20 14:45:00|17522.3|17521.3|17522.5|17521.5|17542.8|17541.8|17511.4|17510.4|13329
1708440600000|2024-02-20 14:50:00|17521.9|17520.9|17503.7|17502.7|17523.5|17522.5|17484.9|17483.9|15463
1708440900000|2024-02-20 14:55:00|17504.5|17503.5|17503.7|17502.7|17523.7|17522.7|17501.5|17500.5|10649
1708441200000|2024-02-20 15:00:00|17503.5|17502.5|17479.8|17478.8|17506.5|17505.5|17468.8|17467.8|16968
1708441500000|2024-02-20 15:05:00|17479.5|17478.5|17476.2|17475.2|17496.7|17495.7|17473|17472|10845
1708441800000|2024-02-20 15:10:00|17476.3|17475.3|17457.8|17456.8|17483.5|17482.5|17450.8|17449.8|14422
1708442100000|2024-02-20 15:15:00|17457.9|17456.9|17470.5|17469.5|17488.8|17487.8|17455.5|17454.5|10513
1708442400000|2024-02-20 15:20:00|17470.8|17469.8|17464.3|17463.3|17483.8|17482.8|17455.3|17454.3|8573
1708442700000|2024-02-20 15:25:00|17463.4|17462.4|17450|17449|17472.8|17471.8|17445.3|17444.3|11387
1708443000000|2024-02-20 15:30:00|17450.2|17449.2|17447.8|17446.8|17461.8|17460.8|17424|17423|14944
1708443300000|2024-02-20 15:35:00|17447.7|17446.7|17454.5|17453.5|17459.2|17458.2|17447.5|17446.5|6402
1708443600000|2024-02-20 15:40:00|17453.8|17452.8|17466.8|17465.8|17473|17472|17452.8|17451.8|8108
1708443900000|2024-02-20 15:45:00|17466.7|17465.7|17483.4|17482.4|17489.2|17488.2|17465.4|17464.4|9396
1708444200000|2024-02-20 15:50:00|17483.5|17482.5|17496.3|17495.3|17508|17507|17478.9|17477.9|10306
1708444500000|2024-02-20 15:55:00|17496.2|17495.2|17515.5|17514.5|17518.4|17517.4|17495.3|17494.3|7291
1708444800000|2024-02-20 16:00:00|17516.4|17515.4|17527.8|17526.8|17539.5|17538.5|17512.4|17511.4|10033
1708445100000|2024-02-20 16:05:00|17527.9|17526.9|17509|17508|17535.3|17534.3|17507.2|17506.2|9308
1708445400000|2024-02-20 16:10:00|17510|17509|17507.3|17506.3|17517.3|17516.3|17499.2|17498.2|6767
1708445700000|2024-02-20 16:15:00|17506.7|17505.7|17507|17506|17522.8|17521.8|17504.9|17503.9|5370
1708446000000|2024-02-20 16:20:00|17507.2|17506.2|17513.8|17512.8|17515.3|17514.3|17497.4|17496.4|5199
1708446300000|2024-02-20 16:25:00|17513.9|17512.9|17514|17513|17520.5|17519.5|17504.4|17503.4|4810
1708446600000|2024-02-20 16:30:00|17514.7|17513.7|17474.3|17473.3|17515.3|17514.3|17468.7|17467.7|8679
1708446900000|2024-02-20 16:35:00|17474.2|17473.2|17481.5|17480.5|17487.3|17486.3|17464.7|17463.7|6662
1708447200000|2024-02-20 16:40:00|17482.6|17481.6|17490.6|17489.6|17495.1|17494.1|17478.6|17477.6|4819
1708447500000|2024-02-20 16:45:00|17490.3|17489.3|17486.3|17485.3|17497.5|17496.5|17485.3|17484.3|4112
1708447800000|2024-02-20 16:50:00|17486.2|17485.2|17467.3|17466.3|17490.1|17489.1|17466.8|17465.8|5859
1708448100000|2024-02-20 16:55:00|17467.8|17466.8|17448.6|17447.6|17469.1|17468.1|17447.1|17446.1|8148
1708448400000|2024-02-20 17:00:00|17449.8|17448.8|17437.1|17436.1|17456.1|17455.1|17430|17429|9252
1708448700000|2024-02-20 17:05:00|17437|17436|17421.1|17420.1|17441.3|17440.3|17419.1|17418.1|7493
1708449000000|2024-02-20 17:10:00|17420.8|17419.8|17422.1|17421.1|17435.3|17434.3|17416.2|17415.2|6338
1708449300000|2024-02-20 17:15:00|17422.3|17421.3|17408.7|17407.7|17423.6|17422.6|17401.3|17400.3|7144
1708449600000|2024-02-20 17:20:00|17408.6|17407.6|17406.2|17405.2|17419|17418|17401.8|17400.8|5581
1708449900000|2024-02-20 17:25:00|17406.6|17405.6|17415.1|17414.1|17416.6|17415.6|17405.6|17404.6|4658
1708450200000|2024-02-20 17:30:00|17415|17414|17435|17434|17436|17435|17413.7|17412.7|6155
1708450500000|2024-02-20 17:35:00|17436.3|17435.3|17396.8|17395.8|17437.3|17436.3|17395.6|17394.6|7315
1708450800000|2024-02-20 17:40:00|17397.3|17396.3|17440.8|17439.8|17444|17443|17396.3|17395.3|7708
1708451100000|2024-02-20 17:45:00|17440.7|17439.7|17431|17430|17447.7|17446.7|17429.8|17428.8|4878
1708451400000|2024-02-20 17:50:00|17431.2|17430.2|17450.2|17449.2|17453.6|17452.6|17424.8|17423.8|5277
1708451700000|2024-02-20 17:55:00|17450.3|17449.3|17446.2|17445.2|17457.2|17456.2|17438.8|17437.8|4101
1708452000000|2024-02-20 18:00:00|17444.8|17443.8|17432.9|17431.9|17451.3|17450.3|17430.2|17429.2|4474
1708452300000|2024-02-20 18:05:00|17433.1|17432.1|17439.6|17438.6|17444.4|17443.4|17426.9|17425.9|4055
1708452600000|2024-02-20 18:10:00|17439.4|17438.4|17443.2|17442.2|17446.4|17445.4|17431.9|17430.9|3229
1708452900000|2024-02-20 18:15:00|17443.3|17442.3|17451.8|17450.8|17452.7|17451.7|17422.2|17421.2|5365
1708453200000|2024-02-20 18:20:00|17451.9|17450.9|17465.9|17464.9|17474.2|17473.2|17450.2|17449.2|6176
1708453500000|2024-02-20 18:25:00|17465.4|17464.4|17433.9|17432.9|17467.7|17466.7|17425.4|17424.4|6504
1708453800000|2024-02-20 18:30:00|17434.1|17433.1|17430.4|17429.4|17439.9|17438.9|17417.2|17416.2|6301
1708454100000|2024-02-20 18:35:00|17430.3|17429.3|17433.8|17432.8|17435.7|17434.7|17423.1|17422.1|3481
1708454400000|2024-02-20 18:40:00|17433.7|17432.7|17454.2|17453.2|17458.8|17457.8|17430.4|17429.4|5116
1708454700000|2024-02-20 18:45:00|17453.7|17452.7|17451.6|17450.6|17463.1|17462.1|17449.6|17448.6|3605
1708455000000|2024-02-20 18:50:00|17451.7|17450.7|17454.7|17453.7|17464.1|17463.1|17446.8|17445.8|4225
1708455300000|2024-02-20 18:55:00|17454.8|17453.8|17472.7|17471.7|17474.3|17473.3|17454.2|17453.2|4109
1708455600000|2024-02-20 19:00:00|17472.8|17471.8|17455.3|17454.3|17478.1|17477.1|17453.9|17452.9|5907
1708455900000|2024-02-20 19:05:00|17455.2|17454.2|17469.9|17468.9|17472.2|17471.2|17453.8|17452.8|3590
1708456200000|2024-02-20 19:10:00|17470.1|17469.1|17468.9|17467.9|17477.4|17476.4|17464.2|17463.2|3352
1708456500000|2024-02-20 19:15:00|17468.8|17467.8|17484.7|17483.7|17487.9|17486.9|17446.7|17445.7|7839
1708456800000|2024-02-20 19:20:00|17485.8|17484.8|17461.9|17460.9|17486.3|17485.3|17453.2|17452.2|6395
1708457100000|2024-02-20 19:25:00|17462|17461|17482.8|17481.8|17484|17483|17451.8|17450.8|5253
1708457400000|2024-02-20 19:30:00|17483|17482|17468.3|17467.3|17485.2|17484.2|17466.3|17465.3|4363
1708457700000|2024-02-20 19:35:00|17468.4|17467.4|17480.3|17479.3|17483.3|17482.3|17466.4|17465.4|3728
1708458000000|2024-02-20 19:40:00|17480.2|17479.2|17485|17484|17497.3|17496.3|17478.8|17477.8|5559
1708458300000|2024-02-20 19:45:00|17484.8|17483.8|17512.8|17511.8|17513.5|17512.5|17484.5|17483.5|6194
1708458600000|2024-02-20 19:50:00|17512.7|17511.7|17499.3|17498.3|17518.9|17517.9|17497|17496|5807
1708458900000|2024-02-20 19:55:00|17499.4|17498.4|17511.8|17510.8|17516.8|17515.8|17499.4|17498.4|5434
1708459200000|2024-02-20 20:00:00|17512.3|17511.3|17500.7|17499.7|17516.2|17515.2|17494.9|17493.9|5953
1708459500000|2024-02-20 20:05:00|17500.5|17499.5|17526.7|17525.7|17528|17527|17499.3|17498.3|4638
1708459800000|2024-02-20 20:10:00|17526.5|17525.5|17515.8|17514.8|17534.7|17533.7|17514.8|17513.8|5953
1708460100000|2024-02-20 20:15:00|17515.4|17514.4|17515.3|17514.3|17529.5|17528.5|17510|17509|4183
1708460400000|2024-02-20 20:20:00|17515.4|17514.4|17513.9|17512.9|17527.8|17526.8|17506.5|17505.5|4807
1708460700000|2024-02-20 20:25:00|17513.8|17512.8|17528.8|17527.8|17534.9|17533.9|17512.2|17511.2|4517
1708461000000|2024-02-20 20:30:00|17529.5|17528.5|17483|17482|17533.3|17532.3|17474.2|17473.2|12212
1708461300000|2024-02-20 20:35:00|17483.2|17482.2|17492.5|17491.5|17507|17506|17472.8|17471.8|9658
1708461600000|2024-02-20 20:40:00|17492|17491|17512.8|17511.8|17513.8|17512.8|17490.4|17489.4|7211
1708461900000|2024-02-20 20:45:00|17512.6|17511.6|17523.3|17522.3|17531.6|17530.6|17511.9|17510.9|6415
1708462200000|2024-02-20 20:50:00|17523.4|17522.4|17527.8|17526.8|17539.1|17538.1|17515|17514|10477
1708462500000|2024-02-20 20:55:00|17528|17527|17553.9|17552.9|17555.9|17554.9|17520.4|17519.4|20487
1708462800000|2024-02-20 21:00:00|17552.4|17551.4|17540.2|17538.2|17554.5|17552.5|17538.3|17536.3|8400
1708463100000|2024-02-20 21:05:00|17540.3|17538.3|17522.9|17520.9|17541.4|17539.4|17522.9|17520.9|3972
1708463400000|2024-02-20 21:10:00|17523.2|17521.2|17522.4|17520.4|17527.5|17525.5|17521.2|17519.2|1676
1708463700000|2024-02-20 21:15:00|17522.5|17520.5|17518.9|17516.9|17524.3|17522.3|17515.8|17513.8|1055
1708464000000|2024-02-20 21:20:00|17519|17517|17527.5|17525.5|17528.5|17526.5|17519|17517|711
1708464300000|2024-02-20 21:25:00|17527.4|17525.4|17530.3|17528.3|17530.5|17528.5|17526.2|17524.2|472
1708464600000|2024-02-20 21:30:00|17530.5|17528.5|17533.3|17531.3|17534.3|17532.3|17528.8|17526.8|443
1708464900000|2024-02-20 21:35:00|17533.2|17531.2|17538.8|17536.8|17540.2|17538.2|17532.4|17530.4|419
1708465200000|2024-02-20 21:40:00|17538.3|17536.3|17536.8|17534.8|17540.2|17538.2|17535.9|17533.9|472
1708465500000|2024-02-20 21:45:00|17536.7|17534.7|17534.5|17532.5|17538|17536|17532.4|17530.4|646
1708465800000|2024-02-20 21:50:00|17534.3|17532.3|17529.5|17527.5|17535.5|17533.5|17529.5|17527.5|368
1708466100000|2024-02-20 21:55:00|17529.7|17527.7|17523.6|17518.6|17530.5|17528.5|17520.8|17518.6|618
1708466400000|2024-02-20 22:00:00|17524.1|17519.1|17521.9|17516.9|17524.9|17519.9|17519.8|17514.8|0
1708466700000|2024-02-20 22:05:00|17522|17517|17522|17517|17522.4|17517.4|17520.4|17515.4|0
1708467000000|2024-02-20 22:10:00|17522.2|17517.2|17520.9|17515.9|17522.7|17517.7|17520.1|17515.1|0
1708467300000|2024-02-20 22:15:00|17521.7|17516.7|17523|17518|17524.2|17519.2|17521|17516|0
1708467600000|2024-02-20 22:20:00|17523.1|17518.1|17521.4|17516.4|17524|17519|17521.2|17516.2|0
1708467900000|2024-02-20 22:25:00|17521.6|17516.6|17519.1|17514.1|17522.6|17517.6|17518.7|17513.7|0
1708468200000|2024-02-20 22:30:00|17519.5|17514.5|17519.3|17514.3|17519.9|17514.9|17518.4|17513.4|0
1708468500000|2024-02-20 22:35:00|17519.2|17514.2|17518.6|17513.6|17520.1|17515.1|17518.6|17513.6|0
1708468800000|2024-02-20 22:40:00|17518.5|17513.5|17518.6|17513.6|17519.3|17514.3|17516.9|17511.9|0
1708469100000|2024-02-20 22:45:00|17518.8|17513.8|17519.2|17514.2|17520.5|17515.5|17518.8|17513.8|0
1708469400000|2024-02-20 22:50:00|17520|17515|17520.8|17515.8|17520.9|17515.9|17519.9|17514.9|0
1708469700000|2024-02-20 22:55:00|17520.9|17515.9|17521.4|17516.4|17521.4|17516.4|17519.8|17514.8|0
1708470000000|2024-02-20 23:00:00|17516.4|17514.4|17519.2|17517.2|17523.8|17521.8|17509.8|17507.8|867
1708470300000|2024-02-20 23:05:00|17519|17517|17522.3|17520.3|17522.9|17520.9|17516.9|17514.9|302
1708470600000|2024-02-20 23:10:00|17522.4|17520.4|17525.3|17523.3|17533.5|17531.5|17521.3|17519.3|607
1708470900000|2024-02-20 23:15:00|17525|17523|17529.2|17527.2|17532.3|17530.3|17523.2|17521.2|375
1708471200000|2024-02-20 23:20:00|17529.3|17527.3|17530.5|17528.5|17531.5|17529.5|17527.4|17525.4|275
1708471500000|2024-02-20 23:25:00|17531|17529|17530.8|17528.8|17533.2|17531.2|17529|17527|225
1708471800000|2024-02-20 23:30:00|17530.9|17528.9|17522.9|17520.9|17532.4|17530.4|17522.4|17520.4|389
1708472100000|2024-02-20 23:35:00|17522.8|17520.8|17517.7|17515.7|17524.8|17522.8|17516.9|17514.9|348
1708472400000|2024-02-20 23:40:00|17517.5|17515.5|17513.3|17511.3|17518|17516|17512.5|17510.5|484
1708472700000|2024-02-20 23:45:00|17513.7|17511.7|17510.5|17508.5|17514.7|17512.7|17507|17505|485
1708473000000|2024-02-20 23:50:00|17510.4|17508.4|17513.7|17511.7|17515.7|17513.7|17509.7|17507.7|238
1708473300000|2024-02-20 23:55:00|17513.3|17511.3|17511.9|17509.9|17516.5|17514.5|17511.7|17509.7|256
1708473600000|2024-02-21 00:00:00|17512.3|17510.3|17512.8|17510.8|17515.3|17513.3|17507.3|17505.3|408
1708473900000|2024-02-21 00:05:00|17512.7|17510.7|17514.7|17512.7|17519.2|17517.2|17511.9|17509.9|408
1708474200000|2024-02-21 00:10:00|17514.8|17512.8|17516|17514|17517.4|17515.4|17514.2|17512.2|173
1708474500000|2024-02-21 00:15:00|17516.2|17514.2|17514.5|17512.5|17517.2|17515.2|17512.8|17510.8|264
1708474800000|2024-02-21 00:20:00|17515|17513|17522|17520|17523|17521|17512|17510|484
1708475100000|2024-02-21 00:25:00|17522.2|17520.2|17520.7|17518.7|17526.4|17524.4|17519.9|17517.9|333
1708475400000|2024-02-21 00:30:00|17520.8|17518.8|17515.9|17513.9|17520.9|17518.9|17514.2|17512.2|253
1708475700000|2024-02-21 00:35:00|17516|17514|17514.7|17512.7|17516.4|17514.4|17513.3|17511.3|143
1708476000000|2024-02-21 00:40:00|17514.8|17512.8|17513.7|17511.7|17515.8|17513.8|17512.5|17510.5|167
1708476300000|2024-02-21 00:45:00|17513.8|17511.8|17511.4|17509.4|17514.2|17512.2|17510.7|17508.7|203
1708476600000|2024-02-21 00:50:00|17511.3|17509.3|17508.5|17506.5|17513.3|17511.3|17506.5|17504.5|411
1708476900000|2024-02-21 00:55:00|17508.7|17506.7|17500.7|17498.7|17509.2|17507.2|17499.9|17497.9|650
1708477200000|2024-02-21 01:00:00|17500.9|17498.9|17499.3|17497.3|17502|17500|17489.9|17487.9|1051
1708477500000|2024-02-21 01:05:00|17499.7|17497.7|17494.9|17492.9|17500.5|17498.5|17491.3|17489.3|441
1708477800000|2024-02-21 01:10:00|17495|17493|17491.7|17489.7|17497.7|17495.7|17486.5|17484.5|514
1708478100000|2024-02-21 01:15:00|17490.9|17488.9|17492.3|17490.3|17493.7|17491.7|17486.4|17484.4|471
1708478400000|2024-02-21 01:20:00|17492|17490|17493|17491|17493.3|17491.3|17487.2|17485.2|246
1708478700000|2024-02-21 01:25:00|17492.9|17490.9|17496|17494|17496.5|17494.5|17491.5|17489.5|335
1708479000000|2024-02-21 01:30:00|17495.9|17493.9|17490.4|17488.4|17497.2|17495.2|17482.7|17480.7|603
1708479300000|2024-02-21 01:35:00|17490.5|17488.5|17500.5|17498.5|17500.9|17498.9|17488.9|17486.9|458
1708479600000|2024-02-21 01:40:00|17500.7|17498.7|17506.5|17504.5|17507.5|17505.5|17497.7|17495.7|516
1708479900000|2024-02-21 01:45:00|17506.4|17504.4|17503.7|17501.7|17507|17505|17503|17501|437
1708480200000|2024-02-21 01:50:00|17503.5|17501.5|17502.3|17500.3|17505.2|17503.2|17501.4|17499.4|321
1708480500000|2024-02-21 01:55:00|17502.4|17500.4|17506.8|17504.8|17507.9|17505.9|17502|17500|283
1708480800000|2024-02-21 02:00:00|17507|17505|17510|17508|17510.7|17508.7|17505.7|17503.7|334
1708481100000|2024-02-21 02:05:00|17509.9|17507.9|17507.2|17505.2|17510.4|17508.4|17506.3|17504.3|220
1708481400000|2024-02-21 02:10:00|17507|17505|17504|17502|17507.3|17505.3|17503.2|17501.2|208
1708481700000|2024-02-21 02:15:00|17503.9|17501.9|17506.4|17504.4|17509.5|17507.5|17503.9|17501.9|255
1708482000000|2024-02-21 02:20:00|17506.3|17504.3|17504.7|17502.7|17506.7|17504.7|17501.3|17499.3|357
1708482300000|2024-02-21 02:25:00|17504.5|17502.5|17502.2|17500.2|17505.3|17503.3|17500.4|17498.4|222
1708482600000|2024-02-21 02:30:00|17502.3|17500.3|17498.9|17496.9|17502.8|17500.8|17497.9|17495.9|308
1708482900000|2024-02-21 02:35:00|17499|17497|17493|17491|17499.7|17497.7|17491|17489|562
1708483200000|2024-02-21 02:40:00|17493.2|17491.2|17500.2|17498.2|17501.5|17499.5|17492.8|17490.8|569
1708483500000|2024-02-21 02:45:00|17500|17498|17500.4|17498.4|17502.7|17500.7|17499.2|17497.2|295
1708483800000|2024-02-21 02:50:00|17500.5|17498.5|17496.2|17494.2|17501|17499|17495.5|17493.5|199
1708484100000|2024-02-21 02:55:00|17496.3|17494.3|17497.9|17495.9|17498.5|17496.5|17493.8|17491.8|212
1708484400000|2024-02-21 03:00:00|17498|17496|17497|17495|17501.7|17499.7|17496.4|17494.4|218
1708484700000|2024-02-21 03:05:00|17497.2|17495.2|17498.9|17496.9|17500.4|17498.4|17495.9|17493.9|152
1708485000000|2024-02-21 03:10:00|17498.8|17496.8|17498.8|17496.8|17503.3|17501.3|17498|17496|165
1708485300000|2024-02-21 03:15:00|17498.7|17496.7|17497.9|17495.9|17499.5|17497.5|17496.4|17494.4|179
1708485600000|2024-02-21 03:20:00|17497.8|17495.8|17492.9|17490.9|17498.4|17496.4|17492.7|17490.7|146
1708485900000|2024-02-21 03:25:00|17492.8|17490.8|17493.9|17491.9|17494.4|17492.4|17491.9|17489.9|196
1708486200000|2024-02-21 03:30:00|17494|17492|17496.4|17494.4|17497|17495|17491.2|17489.2|265
1708486500000|2024-02-21 03:35:00|17496|17494|17496.4|17494.4|17497.7|17495.7|17494.9|17492.9|148
1708486800000|2024-02-21 03:40:00|17496.5|17494.5|17499.2|17497.2|17500.8|17498.8|17496.3|17494.3|134
1708487100000|2024-02-21 03:45:00|17499|17497|17498.9|17496.9|17500.3|17498.3|17498|17496|84
1708487400000|2024-02-21 03:50:00|17498.8|17496.8|17500|17498|17502|17500|17498.7|17496.7|93
1708487700000|2024-02-21 03:55:00|17500.2|17498.2|17504.4|17502.4|17505.9|17503.9|17499.9|17497.9|222
1708488000000|2024-02-21 04:00:00|17504.5|17502.5|17505.9|17503.9|17506.9|17504.9|17503.2|17501.2|138
1708488300000|2024-02-21 04:05:00|17505.8|17503.8|17503.5|17501.5|17507.4|17505.4|17503.2|17501.2|190
1708488600000|2024-02-21 04:10:00|17503.4|17501.4|17505.4|17503.4|17505.5|17503.5|17503.4|17501.4|82
1708488900000|2024-02-21 04:15:00|17505.5|17503.5|17507|17505|17507.7|17505.7|17503.9|17501.9|97
1708489200000|2024-02-21 04:20:00|17506.9|17504.9|17506.7|17504.7|17509.3|17507.3|17506.3|17504.3|198
1708489500000|2024-02-21 04:25:00|17506.5|17504.5|17507.2|17505.2|17507.3|17505.3|17505.5|17503.5|136
1708489800000|2024-02-21 04:30:00|17507.3|17505.3|17506.2|17504.2|17508.4|17506.4|17505.4|17503.4|102
1708490100000|2024-02-21 04:35:00|17506|17504|17504.8|17502.8|17506.2|17504.2|17504.4|17502.4|98
1708490400000|2024-02-21 04:40:00|17504.9|17502.9|17504.2|17502.2|17506|17504|17503.9|17501.9|78
1708490700000|2024-02-21 04:45:00|17504.3|17502.3|17502.4|17500.4|17505.2|17503.2|17500.2|17498.2|270
1708491000000|2024-02-21 04:50:00|17502.3|17500.3|17498.5|17496.5|17503|17501|17498|17496|191
1708491300000|2024-02-21 04:55:00|17498.4|17496.4|17498.9|17496.9|17499.4|17497.4|17498.2|17496.2|113
1708491600000|2024-02-21 05:00:00|17498.8|17496.8|17503.2|17501.2|17503.9|17501.9|17498.7|17496.7|223
1708491900000|2024-02-21 05:05:00|17503.3|17501.3|17500.4|17498.4|17503.8|17501.8|17500|17498|110
1708492200000|2024-02-21 05:10:00|17500.5|17498.5|17498.2|17496.2|17501|17499|17497.4|17495.4|160
1708492500000|2024-02-21 05:15:00|17498.3|17496.3|17496.9|17494.9|17500|17498|17496.9|17494.9|136
1708492800000|2024-02-21 05:20:00|17497|17495|17491.2|17489.2|17497.4|17495.4|17489.8|17487.8|344
1708493100000|2024-02-21 05:25:00|17491.3|17489.3|17495.9|17493.9|17496.4|17494.4|17490.8|17488.8|227
1708493400000|2024-02-21 05:30:00|17496|17494|17497.7|17495.7|17505|17503|17496|17494|422
1708493700000|2024-02-21 05:35:00|17497.5|17495.5|17506.4|17504.4|17506.4|17504.4|17495.4|17493.4|263
1708494000000|2024-02-21 05:40:00|17506.2|17504.2|17506.9|17504.9|17507.5|17505.5|17503.8|17501.8|244
1708494300000|2024-02-21 05:45:00|17507|17505|17505.7|17503.7|17507.4|17505.4|17504.5|17502.5|77
1708494600000|2024-02-21 05:50:00|17505.8|17503.8|17505.7|17503.7|17507.5|17505.5|17504|17502|152
1708494900000|2024-02-21 05:55:00|17505.5|17503.5|17505.8|17503.8|17506.3|17504.3|17504.4|17502.4|96
1708495200000|2024-02-21 06:00:00|17505.7|17503.7|17515.3|17513.3|17516.2|17514.2|17505.2|17503.2|573
1708495500000|2024-02-21 06:05:00|17515.4|17513.4|17512.4|17510.4|17518|17516|17511|17509|440
1708495800000|2024-02-21 06:10:00|17512.3|17510.3|17503.9|17501.9|17513|17511|17503.5|17501.5|333
1708496100000|2024-02-21 06:15:00|17504|17502|17508.8|17506.8|17512|17510|17499.2|17497.2|446
1708496400000|2024-02-21 06:20:00|17508.7|17506.7|17505.2|17503.2|17510.3|17508.3|17501.7|17499.7|287
1708496700000|2024-02-21 06:25:00|17505.3|17503.3|17501.8|17499.8|17505.4|17503.4|17497.5|17495.5|308
1708497000000|2024-02-21 06:30:00|17501.9|17499.9|17504.8|17502.8|17504.9|17502.9|17499.7|17497.7|237
1708497300000|2024-02-21 06:35:00|17504.9|17502.9|17509.9|17507.9|17511.7|17509.7|17503.4|17501.4|465
1708497600000|2024-02-21 06:40:00|17510|17508|17511.8|17509.8|17512.3|17510.3|17506.9|17504.9|221
1708497900000|2024-02-21 06:45:00|17511|17509|17507.3|17505.3|17511.3|17509.3|17506.4|17504.4|186
1708498200000|2024-02-21 06:50:00|17507.4|17505.4|17516.3|17514.3|17519|17517|17505.2|17503.2|478
1708498500000|2024-02-21 06:55:00|17516.4|17514.4|17514.4|17512.4|17517.8|17515.8|17512.2|17510.2|228
1708498800000|2024-02-21 07:00:00|17514.5|17512.5|17511.3|17509.3|17518.3|17516.3|17510|17508|570
1708499100000|2024-02-21 07:05:00|17511.4|17509.4|17508.8|17506.8|17515.8|17513.8|17506.7|17504.7|360
1708499400000|2024-02-21 07:10:00|17508.4|17506.4|17503.2|17501.2|17511.7|17509.7|17502.9|17500.9|356
1708499700000|2024-02-21 07:15:00|17503.4|17501.4|17511|17509|17511.2|17509.2|17500.8|17498.8|720
1708500000000|2024-02-21 07:20:00|17511.2|17509.2|17516.4|17514.4|17516.5|17514.5|17511.2|17509.2|397
1708500300000|2024-02-21 07:25:00|17516.5|17514.5|17523.9|17521.9|17526|17524|17516.2|17514.2|695
1708500600000|2024-02-21 07:30:00|17523.8|17521.8|17523.8|17521.8|17529.9|17527.9|17523|17521|783
1708500900000|2024-02-21 07:35:00|17523.9|17521.9|17520.9|17518.9|17523.9|17521.9|17519.7|17517.7|300
1708501200000|2024-02-21 07:40:00|17521|17519|17522.5|17520.5|17526.2|17524.2|17521|17519|246
1708501500000|2024-02-21 07:45:00|17522.4|17520.4|17519.8|17517.8|17525.5|17523.5|17519.2|17517.2|348
1708501800000|2024-02-21 07:50:00|17519.9|17517.9|17523|17521|17523.4|17521.4|17518.5|17516.5|288
1708502100000|2024-02-21 07:55:00|17522.9|17520.9|17519.9|17517.9|17525.7|17523.7|17518.7|17516.7|298
1708502400000|2024-02-21 08:00:00|17520|17518|17511.8|17509.8|17523|17521|17506.5|17504.5|1502
1708502700000|2024-02-21 08:05:00|17511.9|17509.9|17510.2|17508.2|17520.7|17518.7|17505.7|17503.7|845
1708503000000|2024-02-21 08:10:00|17510.3|17508.3|17499.2|17497.2|17510.4|17508.4|17493|17491|1361
1708503300000|2024-02-21 08:15:00|17499.3|17497.3|17483.5|17481.5|17500.4|17498.4|17477.3|17475.3|1412
1708503600000|2024-02-21 08:20:00|17483.7|17481.7|17477.8|17475.8|17489.3|17487.3|17472.4|17470.4|1662
1708503900000|2024-02-21 08:25:00|17477.9|17475.9|17468.7|17466.7|17481.4|17479.4|17467.5|17465.5|1394
1708504200000|2024-02-21 08:30:00|17468.5|17466.5|17481.7|17479.7|17482.7|17480.7|17465.2|17463.2|1077
1708504500000|2024-02-21 08:35:00|17481.4|17479.4|17476.3|17474.3|17484.2|17482.2|17473.4|17471.4|716
1708504800000|2024-02-21 08:40:00|17476.4|17474.4|17472.9|17470.9|17481.9|17479.9|17467.2|17465.2|1157
1708505100000|2024-02-21 08:45:00|17472.8|17470.8|17479.4|17477.4|17485|17483|17469.3|17467.3|784
1708505400000|2024-02-21 08:50:00|17479.2|17477.2|17472.2|17470.2|17483.7|17481.7|17471.9|17469.9|579
1708505700000|2024-02-21 08:55:00|17472.3|17470.3|17463|17461|17472.3|17470.3|17458|17456|1316
1708506000000|2024-02-21 09:00:00|17463.2|17461.2|17465.9|17463.9|17470.4|17468.4|17458.9|17456.9|1204
1708506300000|2024-02-21 09:05:00|17465.8|17463.8|17473.4|17471.4|17481.5|17479.5|17462.7|17460.7|1195
1708506600000|2024-02-21 09:10:00|17473.5|17471.5|17467.8|17465.8|17475.3|17473.3|17465.7|17463.7|976
1708506900000|2024-02-21 09:15:00|17467.9|17465.9|17472.9|17470.9|17473.8|17471.8|17463.4|17461.4|938
1708507200000|2024-02-21 09:20:00|17472.8|17470.8|17475|17473|17479.4|17477.4|17471.5|17469.5|507
1708507500000|2024-02-21 09:25:00|17474.7|17472.7|17469.2|17467.2|17477.5|17475.5|17466.3|17464.3|638
1708507800000|2024-02-21 09:30:00|17469.9|17467.9|17475.4|17473.4|17477.2|17475.2|17465.9|17463.9|588
1708508100000|2024-02-21 09:35:00|17475.3|17473.3|17479.9|17477.9|17481.8|17479.8|17472.8|17470.8|575
1708508400000|2024-02-21 09:40:00|17480|17478|17479.5|17477.5|17483.4|17481.4|17478.2|17476.2|359
1708508700000|2024-02-21 09:45:00|17479.7|17477.7|17473.4|17471.4|17480|17478|17469.3|17467.3|561
1708509000000|2024-02-21 09:50:00|17473.3|17471.3|17474.5|17472.5|17476.5|17474.5|17467.4|17465.4|442
1708509300000|2024-02-21 09:55:00|17474.8|17472.8|17475.3|17473.3|17477.2|17475.2|17469.4|17467.4|401
1708509600000|2024-02-21 10:00:00|17475.4|17473.4|17472.5|17470.5|17478|17476|17471.7|17469.7|397
1708509900000|2024-02-21 10:05:00|17472.7|17470.7|17471.2|17469.2|17476.9|17474.9|17471.2|17469.2|292
1708510200000|2024-02-21 10:10:00|17471.3|17469.3|17479.8|17477.8|17480.2|17478.2|17469.9|17467.9|429
1708510500000|2024-02-21 10:15:00|17479.9|17477.9|17487.2|17485.2|17488.3|17486.3|17477.7|17475.7|644
1708510800000|2024-02-21 10:20:00|17487.3|17485.3|17491.4|17489.4|17492.8|17490.8|17485.7|17483.7|592
1708511100000|2024-02-21 10:25:00|17491.5|17489.5|17490.3|17488.3|17498|17496|17490.2|17488.2|829
1708511400000|2024-02-21 10:30:00|17490.4|17488.4|17479.8|17477.8|17490.8|17488.8|17478.7|17476.7|898
1708511700000|2024-02-21 10:35:00|17479.9|17477.9|17476.8|17474.8|17483.8|17481.8|17475.7|17473.7|721
1708512000000|2024-02-21 10:40:00|17476.7|17474.7|17479.4|17477.4|17479.9|17477.9|17474.7|17472.7|576
1708512300000|2024-02-21 10:45:00|17479.3|17477.3|17483.9|17481.9|17484.7|17482.7|17477.7|17475.7|434
1708512600000|2024-02-21 10:50:00|17482.9|17480.9|17491.4|17489.4|17491.5|17489.5|17482.5|17480.5|502
1708512900000|2024-02-21 10:55:00|17491.5|17489.5|17486.8|17484.8|17494.3|17492.3|17484.9|17482.9|669
1708513200000|2024-02-21 11:00:00|17487.2|17485.2|17485.2|17483.2|17490.7|17488.7|17480|17478|585
1708513500000|2024-02-21 11:05:00|17485|17483|17475.5|17473.5|17485.2|17483.2|17475|17473|602
1708513800000|2024-02-21 11:10:00|17475.4|17473.4|17465.2|17463.2|17479.2|17477.2|17460.4|17458.4|1327
1708514100000|2024-02-21 11:15:00|17465.3|17463.3|17466.3|17464.3|17475|17473|17465.2|17463.2|712
1708514400000|2024-02-21 11:20:00|17466.2|17464.2|17467.3|17465.3|17469.5|17467.5|17461.9|17459.9|707
1708514700000|2024-02-21 11:25:00|17467.2|17465.2|17466.4|17464.4|17470.7|17468.7|17464.9|17462.9|444
1708515000000|2024-02-21 11:30:00|17466.3|17464.3|17467.2|17465.2|17470.2|17468.2|17463.7|17461.7|644
1708515300000|2024-02-21 11:35:00|17467|17465|17473|17471|17473.9|17471.9|17458|17456|1234
1708515600000|2024-02-21 11:40:00|17473.2|17471.2|17462|17460|17476.3|17474.3|17458.2|17456.2|874
1708515900000|2024-02-21 11:45:00|17462.2|17460.2|17463.9|17461.9|17471.9|17469.9|17462.2|17460.2|658
1708516200000|2024-02-21 11:50:00|17463.8|17461.8|17472.5|17470.5|17473.4|17471.4|17463.8|17461.8|488
1708516500000|2024-02-21 11:55:00|17472.9|17470.9|17472.5|17470.5|17472.9|17470.9|17466|17464|459
1708516800000|2024-02-21 12:00:00|17472.7|17470.7|17459.3|17457.3|17472.9|17470.9|17459|17457|1148
1708517100000|2024-02-21 12:05:00|17459.4|17457.4|17452.3|17450.3|17459.9|17457.9|17437.7|17435.7|2643
1708517400000|2024-02-21 12:10:00|17452.4|17450.4|17471.5|17469.5|17472.3|17470.3|17452.3|17450.3|1474
1708517700000|2024-02-21 12:15:00|17471.4|17469.4|17476.9|17474.9|17482.2|17480.2|17471.2|17469.2|1307
1708518000000|2024-02-21 12:20:00|17476.7|17474.7|17475.7|17473.7|17478|17476|17466.2|17464.2|821
1708518300000|2024-02-21 12:25:00|17475.4|17473.4|17472.3|17470.3|17480.4|17478.4|17471.7|17469.7|737
1708518600000|2024-02-21 12:30:00|17471|17469|17465.9|17463.9|17473.4|17471.4|17458.2|17456.2|1564
1708518900000|2024-02-21 12:35:00|17465.8|17463.8|17451.9|17449.9|17466.2|17464.2|17448.5|17446.5|1458
1708519200000|2024-02-21 12:40:00|17451.8|17449.8|17449.7|17447.7|17456.2|17454.2|17446.2|17444.2|1167
1708519500000|2024-02-21 12:45:00|17449.3|17447.3|17435.9|17433.9|17454.2|17452.2|17433.7|17431.7|1688
1708519800000|2024-02-21 12:50:00|17435.8|17433.8|17433|17431|17438.5|17436.5|17429.3|17427.3|1425
1708520100000|2024-02-21 12:55:00|17433.2|17431.2|17431.9|17429.9|17437.2|17435.2|17428.2|17426.2|1120
1708520400000|2024-02-21 13:00:00|17431.8|17429.8|17450.9|17448.9|17450.9|17448.9|17431.7|17429.7|2023
1708520700000|2024-02-21 13:05:00|17450.7|17448.7|17445|17443|17453.4|17451.4|17441.4|17439.4|1214
1708521000000|2024-02-21 13:10:00|17444|17442|17438|17436|17445.9|17443.9|17437.2|17435.2|1239
1708521300000|2024-02-21 13:15:00|17438.3|17436.3|17444.7|17442.7|17447.2|17445.2|17435.9|17433.9|1023
1708521600000|2024-02-21 13:20:00|17444.5|17442.5|17439.3|17437.3|17444.5|17442.5|17434.9|17432.9|1313
1708521900000|2024-02-21 13:25:00|17439.2|17437.2|17437|17435|17447.9|17445.9|17429.3|17427.3|2189
1708522200000|2024-02-21 13:30:00|17437.2|17435.2|17427.8|17425.8|17439.9|17437.9|17425.3|17423.3|1975
1708522500000|2024-02-21 13:35:00|17427.9|17425.9|17444.3|17442.3|17445.7|17443.7|17425.7|17423.7|1726
1708522800000|2024-02-21 13:40:00|17444.2|17442.2|17444.7|17442.7|17451.4|17449.4|17435.2|17433.2|1945
1708523100000|2024-02-21 13:45:00|17444.9|17442.9|17449|17447|17449.9|17447.9|17432.9|17430.9|1771
1708523400000|2024-02-21 13:50:00|17449.2|17447.2|17442.3|17440.3|17449.8|17447.8|17434.3|17432.3|1550
1708523700000|2024-02-21 13:55:00|17442|17440|17448.4|17446.4|17449.7|17447.7|17438.3|17436.3|1000
1708524000000|2024-02-21 14:00:00|17448.7|17446.7|17451.5|17449.5|17452.3|17450.3|17442.2|17440.2|1469
1708524300000|2024-02-21 14:05:00|17451.4|17449.4|17451.9|17449.9|17458.5|17456.5|17448.4|17446.4|1891
1708524600000|2024-02-21 14:10:00|17451.7|17449.7|17451.2|17449.2|17456.4|17454.4|17450.9|17448.9|992
1708524900000|2024-02-21 14:15:00|17451.7|17449.7|17446.4|17444.4|17451.7|17449.7|17440.8|17438.8|2004
1708525200000|2024-02-21 14:20:00|17446.5|17444.5|17435.2|17433.2|17447.2|17445.2|17435.2|17433.2|1366
1708525500000|2024-02-21 14:25:00|17435|17433|17438.3|17436.3|17444.8|17442.8|17431.7|17429.7|3383
1708525800000|2024-02-21 14:30:00|17437.8|17436.8|17445.7|17444.7|17454.8|17453.8|17407.7|17406.7|22121
1708526100000|2024-02-21 14:35:00|17445.9|17444.9|17443.4|17442.4|17453.9|17452.9|17429.5|17428.5|11634
1708526400000|2024-02-21 14:40:00|17443.3|17442.3|17411.5|17410.5|17447.9|17446.9|17399.2|17398.2|14062
1708526700000|2024-02-21 14:45:00|17411.3|17410.3|17405.9|17404.9|17421.3|17420.3|17392.2|17391.2|13527
1708527000000|2024-02-21 14:50:00|17405.7|17404.7|17413.5|17412.5|17417.8|17416.8|17393.2|17392.2|11382
1708527300000|2024-02-21 14:55:00|17413.4|17412.4|17417.2|17416.2|17436.5|17435.5|17408.9|17407.9|9993
1708527600000|2024-02-21 15:00:00|17416.5|17415.5|17465.7|17464.7|17468.8|17467.8|17406.2|17405.2|17029
1708527900000|2024-02-21 15:05:00|17465.9|17464.9|17446.8|17445.8|17466.2|17465.2|17435.3|17434.3|10106
1708528200000|2024-02-21 15:10:00|17446.2|17445.2|17439.4|17438.4|17454.3|17453.3|17436.4|17435.4|6022
1708528500000|2024-02-21 15:15:00|17439.5|17438.5|17441.4|17440.4|17461.2|17460.2|17435.9|17434.9|7412
1708528800000|2024-02-21 15:20:00|17441.3|17440.3|17445.2|17444.2|17455.7|17454.7|17434.2|17433.2|5258
1708529100000|2024-02-21 15:25:00|17444.9|17443.9|17416.9|17415.9|17448.8|17447.8|17414.5|17413.5|9617
1708529400000|2024-02-21 15:30:00|17416.7|17415.7|17414.4|17413.4|17426.7|17425.7|17397.9|17396.9|10120
1708529700000|2024-02-21 15:35:00|17414.2|17413.2|17413.3|17412.3|17428.1|17427.1|17407.9|17406.9|6364
1708530000000|2024-02-21 15:40:00|17413.4|17412.4|17406.6|17405.6|17426.8|17425.8|17398.8|17397.8|6323
1708530300000|2024-02-21 15:45:00|17406.5|17405.5|17422.5|17421.5|17426.6|17425.6|17396.8|17395.8|6955
1708530600000|2024-02-21 15:50:00|17422.4|17421.4|17417.3|17416.3|17423.8|17422.8|17408.5|17407.5|4648
1708530900000|2024-02-21 15:55:00|17417.5|17416.5|17410|17409|17424.8|17423.8|17408.3|17407.3|4114
1708531200000|2024-02-21 16:00:00|17410.6|17409.6|17416.3|17415.3|17429.8|17428.8|17408|17407|6048
1708531500000|2024-02-21 16:05:00|17416.1|17415.1|17437.3|17436.3|17444.9|17443.9|17408.8|17407.8|6075
1708531800000|2024-02-21 16:10:00|17437.1|17436.1|17455.8|17454.8|17457.9|17456.9|17434.4|17433.4|5080
1708532100000|2024-02-21 16:15:00|17455.6|17454.6|17447.3|17446.3|17459.5|17458.5|17436.3|17435.3|5699
1708532400000|2024-02-21 16:20:00|17447.6|17446.6|17443.8|17442.8|17453.6|17452.6|17441.8|17440.8|3536
1708532700000|2024-02-21 16:25:00|17444.4|17443.4|17431|17430|17446.8|17445.8|17427.8|17426.8|4484
1708533000000|2024-02-21 16:30:00|17431.1|17430.1|17429.3|17428.3|17439.8|17438.8|17421.8|17420.8|4881
1708533300000|2024-02-21 16:35:00|17429.4|17428.4|17427|17426|17439.5|17438.5|17418.6|17417.6|4868
1708533600000|2024-02-21 16:40:00|17427.1|17426.1|17425.3|17424.3|17429.9|17428.9|17418|17417|3272
1708533900000|2024-02-21 16:45:00|17425.4|17424.4|17434.8|17433.8|17437.1|17436.1|17417.2|17416.2|4501
1708534200000|2024-02-21 16:50:00|17434.6|17433.6|17449.7|17448.7|17451.8|17450.8|17434.6|17433.6|4839
1708534500000|2024-02-21 16:55:00|17449.9|17448.9|17449.1|17448.1|17456.1|17455.1|17445.8|17444.8|3986
1708534800000|2024-02-21 17:00:00|17449.9|17448.9|17426.3|17425.3|17451.2|17450.2|17425.6|17424.6|4722
1708535100000|2024-02-21 17:05:00|17426.6|17425.6|17402.3|17401.3|17427.1|17426.1|17395.3|17394.3|9324
1708535400000|2024-02-21 17:10:00|17402.4|17401.4|17390.7|17389.7|17403.8|17402.8|17380.2|17379.2|10558
1708535700000|2024-02-21 17:15:00|17391.3|17390.3|17394.3|17393.3|17398.2|17397.2|17381.6|17380.6|5635
1708536000000|2024-02-21 17:20:00|17394.4|17393.4|17392.3|17391.3|17401.7|17400.7|17384.3|17383.3|4917
1708536300000|2024-02-21 17:25:00|17392.2|17391.2|17388.6|17387.6|17396.3|17395.3|17384.9|17383.9|3595
1708536600000|2024-02-21 17:30:00|17388.7|17387.7|17389.1|17388.1|17398.2|17397.2|17387.2|17386.2|3859
1708536900000|2024-02-21 17:35:00|17389.2|17388.2|17400.8|17399.8|17403.2|17402.2|17384.4|17383.4|3423
1708537200000|2024-02-21 17:40:00|17400.9|17399.9|17387.4|17386.4|17403.2|17402.2|17378.6|17377.6|5602
1708537500000|2024-02-21 17:45:00|17388.4|17387.4|17404.2|17403.2|17406.6|17405.6|17387.2|17386.2|5017
1708537800000|2024-02-21 17:50:00|17404.3|17403.3|17415.3|17414.3|17416.4|17415.4|17404.1|17403.1|4241
1708538100000|2024-02-21 17:55:00|17415.6|17414.6|17421.2|17420.2|17426.1|17425.1|17408.4|17407.4|4605
1708538400000|2024-02-21 18:00:00|17420.8|17419.8|17395.3|17394.3|17423.6|17422.6|17371.8|17370.8|13080
1708538700000|2024-02-21 18:05:00|17395.2|17394.2|17404.3|17403.3|17405.4|17404.4|17385.1|17384.1|5650
1708539000000|2024-02-21 18:10:00|17404.6|17403.6|17413.3|17412.3|17422.2|17421.2|17402.7|17401.7|5087
1708539300000|2024-02-21 18:15:00|17413.4|17412.4|17419.3|17418.3|17429.1|17428.1|17412.9|17411.9|5169
1708539600000|2024-02-21 18:20:00|17419.2|17418.2|17413.1|17412.1|17420.4|17419.4|17407.1|17406.1|4551
1708539900000|2024-02-21 18:25:00|17414.1|17413.1|17399.1|17398.1|17414.2|17413.2|17395.6|17394.6|5310
1708540200000|2024-02-21 18:30:00|17400.2|17399.2|17398.6|17397.6|17408.4|17407.4|17391.1|17390.1|4943
1708540500000|2024-02-21 18:35:00|17398.4|17397.4|17403.6|17402.6|17412.6|17411.6|17398.3|17397.3|3821
1708540800000|2024-02-21 18:40:00|17404.6|17403.6|17403.6|17402.6|17408.1|17407.1|17395.2|17394.2|2740
1708541100000|2024-02-21 18:45:00|17403.7|17402.7|17403.1|17402.1|17410.9|17409.9|17395.6|17394.6|3538
1708541400000|2024-02-21 18:50:00|17403.2|17402.2|17394.3|17393.3|17406.1|17405.1|17392.2|17391.2|2540
1708541700000|2024-02-21 18:55:00|17394.2|17393.2|17394.3|17393.3|17401.8|17400.8|17388.4|17387.4|2327
1708542000000|2024-02-21 19:00:00|17394.2|17393.2|17406.3|17405.3|17427.7|17426.7|17364.9|17363.9|17378
1708542300000|2024-02-21 19:05:00|17406.6|17405.6|17411.9|17410.9|17417.7|17416.7|17397.8|17396.8|7378
1708542600000|2024-02-21 19:10:00|17411.8|17410.8|17400.1|17399.1|17417.6|17416.6|17399.1|17398.1|5163
1708542900000|2024-02-21 19:15:00|17399.8|17398.8|17386.9|17385.9|17412.1|17411.1|17384.1|17383.1|8113
1708543200000|2024-02-21 19:20:00|17387.1|17386.1|17353.3|17352.3|17397.6|17396.6|17353.1|17352.1|10318
1708543500000|2024-02-21 19:25:00|17353.4|17352.4|17352.3|17351.3|17357.6|17356.6|17334.1|17333.1|12331
1708543800000|2024-02-21 19:30:00|17352.4|17351.4|17345.6|17344.6|17359.8|17358.8|17343.8|17342.8|5402
1708544100000|2024-02-21 19:35:00|17345.4|17344.4|17336.2|17335.2|17351.1|17350.1|17324.6|17323.6|6172
1708544400000|2024-02-21 19:40:00|17336.7|17335.7|17318.1|17317.1|17336.7|17335.7|17314.8|17313.8|6299
1708544700000|2024-02-21 19:45:00|17318.2|17317.2|17333.6|17332.6|17334.7|17333.7|17314.8|17313.8|6101
1708545000000|2024-02-21 19:50:00|17333.7|17332.7|17341|17340|17342.8|17341.8|17329.7|17328.7|4768
1708545300000|2024-02-21 19:55:00|17340.9|17339.9|17349.9|17348.9|17356.8|17355.8|17338.9|17337.9|4993
1708545600000|2024-02-21 20:00:00|17349.8|17348.8|17339.3|17338.3|17356.1|17355.1|17336.8|17335.8|5657
1708545900000|2024-02-21 20:05:00|17339.8|17338.8|17333.8|17332.8|17344.3|17343.3|17331.3|17330.3|4215
1708546200000|2024-02-21 20:10:00|17333.5|17332.5|17342.1|17341.1|17344.5|17343.5|17326.8|17325.8|4393
1708546500000|2024-02-21 20:15:00|17342.3|17341.3|17343.3|17342.3|17357.5|17356.5|17331.1|17330.1|5252
1708546800000|2024-02-21 20:20:00|17343.4|17342.4|17345.6|17344.6|17347.3|17346.3|17327.5|17326.5|4394
1708547100000|2024-02-21 20:25:00|17345.1|17344.1|17364.8|17363.8|17368.3|17367.3|17343.5|17342.5|5785
1708547400000|2024-02-21 20:30:00|17365|17364|17393.5|17392.5|17396.9|17395.9|17364.4|17363.4|8001
1708547700000|2024-02-21 20:35:00|17393.4|17392.4|17430.9|17429.9|17437|17436|17391.1|17390.1|10430
1708548000000|2024-02-21 20:40:00|17431.5|17430.5|17436.6|17435.6|17450.3|17449.3|17427.9|17426.9|7770
1708548300000|2024-02-21 20:45:00|17436.5|17435.5|17443.6|17442.6|17446|17445|17426.8|17425.8|5784
1708548600000|2024-02-21 20:50:00|17445.1|17444.1|17459.3|17458.3|17466|17465|17440.1|17439.1|9298
1708548900000|2024-02-21 20:55:00|17459.5|17458.5|17479.6|17478.6|17483.8|17482.8|17459.5|17458.5|17650
1708549200000|2024-02-21 21:00:00|17478.5|17477.5|17480.7|17478.7|17486.8|17484.8|17462.9|17460.9|7251
1708549500000|2024-02-21 21:05:00|17481.5|17479.5|17477.2|17475.2|17483.5|17481.5|17472.7|17470.7|2129
1708549800000|2024-02-21 21:10:00|17478.2|17476.2|17471.8|17469.8|17479.7|17477.7|17464.4|17462.4|2220
1708550100000|2024-02-21 21:15:00|17472.8|17470.8|17467.3|17465.3|17477.2|17475.2|17467.2|17465.2|970
1708550400000|2024-02-21 21:20:00|17467.2|17465.2|17483.2|17481.2|17557.8|17555.8|17355.7|17353.7|14835
1708550700000|2024-02-21 21:25:00|17483.4|17481.4|17583.3|17581.3|17594.8|17592.8|17472.2|17470.2|8242
1708551000000|2024-02-21 21:30:00|17583.7|17581.7|17590.2|17588.2|17624.7|17622.7|17582.9|17580.9|7569
1708551300000|2024-02-21 21:35:00|17590.9|17588.9|17598.3|17596.3|17599.4|17597.4|17559.5|17557.5|4377
1708551600000|2024-02-21 21:40:00|17598|17596|17597|17595|17602.9|17600.9|17581.5|17579.5|2624
1708551900000|2024-02-21 21:45:00|17596.9|17594.9|17617.3|17615.3|17626.7|17624.7|17593.7|17591.7|3174
1708552200000|2024-02-21 21:50:00|17617.2|17615.2|17625.8|17623.8|17632|17630|17607.9|17605.9|2267
1708552500000|2024-02-21 21:55:00|17625.7|17623.7|17650.6|17645.6|17656.9|17654.9|17615.8|17613.8|2546
1708552800000|2024-02-21 22:00:00|17650.5|17645.5|17663.4|17658.4|17663.4|17658.4|17648.4|17643.4|0
1708553100000|2024-02-21 22:05:00|17663.6|17658.6|17658.2|17653.2|17665.1|17660.1|17656.1|17651.1|0
1708553400000|2024-02-21 22:10:00|17657.2|17652.2|17631.9|17626.9|17657.3|17652.3|17631.7|17626.7|0
1708553700000|2024-02-21 22:15:00|17631.7|17626.7|17618.1|17613.1|17639.1|17634.1|17618|17613|0
1708554000000|2024-02-21 22:20:00|17618|17613|17623.9|17618.9|17627|17622|17616.3|17611.3|0
1708554300000|2024-02-21 22:25:00|17623.8|17618.8|17620|17615|17623.8|17618.8|17618.2|17613.2|0
1708554600000|2024-02-21 22:30:00|17620.7|17615.7|17644.6|17639.6|17644.6|17639.6|17619.5|17614.5|0
1708554900000|2024-02-21 22:35:00|17644.7|17639.7|17638.2|17633.2|17644.9|17639.9|17636.9|17631.9|0
1708555200000|2024-02-21 22:40:00|17638.3|17633.3|17634.5|17629.5|17638.9|17633.9|17633.5|17628.5|0
1708555500000|2024-02-21 22:45:00|17634.3|17629.3|17634.6|17629.6|17637.3|17632.3|17634.3|17629.3|0
1708555800000|2024-02-21 22:50:00|17634.5|17629.5|17633.7|17628.7|17634.9|17629.9|17632.9|17627.9|0
1708556100000|2024-02-21 22:55:00|17633.8|17628.8|17642.4|17637.4|17642.5|17637.5|17633.7|17628.7|0
1708556400000|2024-02-21 23:00:00|17643.9|17641.9|17637.1|17635.1|17650.2|17648.2|17630.5|17628.5|1923
1708556700000|2024-02-21 23:05:00|17637.2|17635.2|17628|17626|17637.5|17635.5|17620.9|17618.9|1255
1708557000000|2024-02-21 23:10:00|17628.2|17626.2|17633.9|17631.9|17639.2|17637.2|17628.1|17626.1|1286
1708557300000|2024-02-21 23:15:00|17634|17632|17648|17646|17650.5|17648.5|17631.7|17629.7|1183
1708557600000|2024-02-21 23:20:00|17648.5|17646.5|17650.2|17648.2|17650.9|17648.9|17645|17643|906
1708557900000|2024-02-21 23:25:00|17650.1|17648.1|17645.9|17643.9|17650.2|17648.2|17645.4|17643.4|462
1708558200000|2024-02-21 23:30:00|17645.7|17643.7|17638.4|17636.4|17647.6|17645.6|17637.4|17635.4|820
1708558500000|2024-02-21 23:35:00|17638.2|17636.2|17632.1|17630.1|17640.5|17638.5|17627.2|17625.2|903
1708558800000|2024-02-21 23:40:00|17632|17630|17639.5|17637.5|17645.4|17643.4|17631.4|17629.4|519
1708559100000|2024-02-21 23:45:00|17639.4|17637.4|17645|17643|17645.9|17643.9|17639.2|17637.2|315
1708559400000|2024-02-21 23:50:00|17644.9|17642.9|17643.5|17641.5|17645.6|17643.6|17640.2|17638.2|351
1708559700000|2024-02-21 23:55:00|17643.4|17641.4|17647.9|17645.9|17648.9|17646.9|17639.5|17637.5|601
1708560000000|2024-02-22 00:00:00|17648.2|17646.2|17659.5|17657.5|17664.4|17662.4|17647|17645|1291
1708560300000|2024-02-22 00:05:00|17659.6|17657.6|17675.9|17673.9|17678.9|17676.9|17659.6|17657.6|1787
1708560600000|2024-02-22 00:10:00|17675.7|17673.7|17680.6|17678.6|17680.6|17678.6|17671.4|17669.4|740
1708560900000|2024-02-22 00:15:00|17680.9|17678.9|17688.2|17686.2|17689.1|17687.1|17674|17672|1205
1708561200000|2024-02-22 00:20:00|17688.4|17686.4|17685.4|17683.4|17688.4|17686.4|17682.7|17680.7|682
1708561500000|2024-02-22 00:25:00|17685.5|17683.5|17686.9|17684.9|17688.9|17686.9|17681.9|17679.9|713
1708561800000|2024-02-22 00:30:00|17687|17685|17683.5|17681.5|17688.1|17686.1|17680.2|17678.2|481
1708562100000|2024-02-22 00:35:00|17683.4|17681.4|17694.4|17692.4|17696.6|17694.6|17682.6|17680.6|989
1708562400000|2024-02-22 00:40:00|17694.2|17692.2|17701.1|17699.1|17701.7|17699.7|17691.7|17689.7|1025
1708562700000|2024-02-22 00:45:00|17700.9|17698.9|17710.1|17708.1|17713.9|17711.9|17698.9|17696.9|1877
1708563000000|2024-02-22 00:50:00|17710|17708|17721.7|17719.7|17731.1|17729.1|17710|17708|2529
1708563300000|2024-02-22 00:55:00|17721.6|17719.6|17715.4|17713.4|17723.1|17721.1|17712.7|17710.7|1301
1708563600000|2024-02-22 01:00:00|17715.2|17713.2|17717.1|17715.1|17722.1|17720.1|17713.6|17711.6|904
1708563900000|2024-02-22 01:05:00|17717.4|17715.4|17719.6|17717.6|17721.1|17719.1|17717|17715|495
1708564200000|2024-02-22 01:10:00|17719.5|17717.5|17724.7|17722.7|17726.9|17724.9|17716.9|17714.9|828
1708564500000|2024-02-22 01:15:00|17724.9|17722.9|17733.5|17731.5|17736.2|17734.2|17724.6|17722.6|915
1708564800000|2024-02-22 01:20:00|17733.7|17731.7|17730.7|17728.7|17738.5|17736.5|17728.3|17726.3|923
1708565100000|2024-02-22 01:25:00|17730.8|17728.8|17734.5|17732.5|17736.2|17734.2|17730|17728|420
1708565400000|2024-02-22 01:30:00|17734.8|17732.8|17743.7|17741.7|17745.3|17743.3|17734.8|17732.8|1016
1708565700000|2024-02-22 01:35:00|17743.8|17741.8|17730.8|17728.8|17744|17742|17729.8|17727.8|919
1708566000000|2024-02-22 01:40:00|17730.7|17728.7|17727.4|17725.4|17733.2|17731.2|17726.8|17724.8|536
1708566300000|2024-02-22 01:45:00|17727.5|17725.5|17730.7|17728.7|17731.7|17729.7|17727|17725|393
1708566600000|2024-02-22 01:50:00|17730.8|17728.8|17725.2|17723.2|17731|17729|17723.2|17721.2|691
1708566900000|2024-02-22 01:55:00|17725|17723|17718.9|17716.9|17725.4|17723.4|17714.7|17712.7|1186
1708567200000|2024-02-22 02:00:00|17718.8|17716.8|17718.2|17716.2|17722.8|17720.8|17717.8|17715.8|421
1708567500000|2024-02-22 02:05:00|17718.3|17716.3|17719.2|17717.2|17721.4|17719.4|17717.7|17715.7|439
1708567800000|2024-02-22 02:10:00|17719.3|17717.3|17714.2|17712.2|17719.7|17717.7|17708.5|17706.5|1081
1708568100000|2024-02-22 02:15:00|17714.3|17712.3|17719.4|17717.4|17720|17718|17713.2|17711.2|358
1708568400000|2024-02-22 02:20:00|17719.5|17717.5|17718.7|17716.7|17720|17718|17714.7|17712.7|283
1708568700000|2024-02-22 02:25:00|17718.5|17716.5|17723|17721|17728.9|17726.9|17717.7|17715.7|763
1708569000000|2024-02-22 02:30:00|17722.9|17720.9|17725.4|17723.4|17727.3|17725.3|17721.4|17719.4|399
1708569300000|2024-02-22 02:35:00|17725.3|17723.3|17726.7|17724.7|17728.2|17726.2|17724.5|17722.5|338
1708569600000|2024-02-22 02:40:00|17726.5|17724.5|17731.3|17729.3|17734.2|17732.2|17724.3|17722.3|593
1708569900000|2024-02-22 02:45:00|17731.2|17729.2|17737.2|17735.2|17738.7|17736.7|17729|17727|649
1708570200000|2024-02-22 02:50:00|17737.3|17735.3|17741.3|17739.3|17741.3|17739.3|17736.5|17734.5|461
1708570500000|2024-02-22 02:55:00|17741.2|17739.2|17743.9|17741.9|17744|17742|17740.7|17738.7|387
1708570800000|2024-02-22 03:00:00|17743.8|17741.8|17744.2|17742.2|17746.7|17744.7|17739.9|17737.9|917
1708571100000|2024-02-22 03:05:00|17744|17742|17742.4|17740.4|17744.9|17742.9|17740.7|17738.7|357
1708571400000|2024-02-22 03:10:00|17742.3|17740.3|17744.5|17742.5|17745.4|17743.4|17741.7|17739.7|269
1708571700000|2024-02-22 03:15:00|17744.7|17742.7|17743.4|17741.4|17750.2|17748.2|17741.9|17739.9|739
1708572000000|2024-02-22 03:20:00|17743.5|17741.5|17738.8|17736.8|17744.5|17742.5|17738.5|17736.5|373
1708572300000|2024-02-22 03:25:00|17738.7|17736.7|17737.2|17735.2|17740|17738|17734.5|17732.5|327
1708572600000|2024-02-22 03:30:00|17737.3|17735.3|17736.3|17734.3|17739|17737|17734.5|17732.5|243
1708572900000|2024-02-22 03:35:00|17736.4|17734.4|17734.2|17732.2|17737.2|17735.2|17733.3|17731.3|188
1708573200000|2024-02-22 03:40:00|17734.3|17732.3|17735.9|17733.9|17736.2|17734.2|17733.7|17731.7|177
1708573500000|2024-02-22 03:45:00|17735.4|17733.4|17734.4|17732.4|17737.3|17735.3|17733.9|17731.9|289
1708573800000|2024-02-22 03:50:00|17734.5|17732.5|17735.4|17733.4|17737.3|17735.3|17732.7|17730.7|254
1708574100000|2024-02-22 03:55:00|17735.5|17733.5|17734.9|17732.9|17736|17734|17733.5|17731.5|112
1708574400000|2024-02-22 04:00:00|17734.8|17732.8|17739.2|17737.2|17740.2|17738.2|17732.9|17730.9|308
1708574700000|2024-02-22 04:05:00|17739.3|17737.3|17737.9|17735.9|17739.4|17737.4|17736.4|17734.4|305
1708575000000|2024-02-22 04:10:00|17737.8|17735.8|17740.2|17738.2|17741.2|17739.2|17737.7|17735.7|149
1708575300000|2024-02-22 04:15:00|17740.3|17738.3|17741.4|17739.4|17743.8|17741.8|17740.2|17738.2|192
1708575600000|2024-02-22 04:20:00|17741.3|17739.3|17739.8|17737.8|17742.2|17740.2|17735.7|17733.7|256
1708575900000|2024-02-22 04:25:00|17739.7|17737.7|17741.4|17739.4|17743|17741|17737.9|17735.9|148
1708576200000|2024-02-22 04:30:00|17741.3|17739.3|17740.9|17738.9|17742.2|17740.2|17739.7|17737.7|145
1708576500000|2024-02-22 04:35:00|17741|17739|17743.7|17741.7|17744.8|17742.8|17740.7|17738.7|204
1708576800000|2024-02-22 04:40:00|17743.8|17741.8|17747.4|17745.4|17748|17746|17743.5|17741.5|258
1708577100000|2024-02-22 04:45:00|17747.3|17745.3|17746.4|17744.4|17747.7|17745.7|17746.3|17744.3|132
1708577400000|2024-02-22 04:50:00|17746.5|17744.5|17746.5|17744.5|17747.4|17745.4|17745.8|17743.8|95
1708577700000|2024-02-22 04:55:00|17746.7|17744.7|17747.3|17745.3|17747.4|17745.4|17746.2|17744.2|98
1708578000000|2024-02-22 05:00:00|17747.5|17745.5|17745.4|17743.4|17747.8|17745.8|17743.2|17741.2|322
1708578300000|2024-02-22 05:05:00|17745.3|17743.3|17743.7|17741.7|17745.7|17743.7|17742.8|17740.8|251
1708578600000|2024-02-22 05:10:00|17743.8|17741.8|17746.4|17744.4|17746.4|17744.4|17740.8|17738.8|383
1708578900000|2024-02-22 05:15:00|17746.3|17744.3|17747.4|17745.4|17747.5|17745.5|17744.3|17742.3|149
1708579200000|2024-02-22 05:20:00|17747.3|17745.3|17749|17747|17749.4|17747.4|17747.2|17745.2|263
1708579500000|2024-02-22 05:25:00|17749.2|17747.2|17749.7|17747.7|17751.7|17749.7|17748.2|17746.2|390
1708579800000|2024-02-22 05:30:00|17749.5|17747.5|17745.7|17743.7|17749.5|17747.5|17742.3|17740.3|366
1708580100000|2024-02-22 05:35:00|17745.8|17743.8|17750.4|17748.4|17752.2|17750.2|17745.8|17743.8|377
1708580400000|2024-02-22 05:40:00|17750|17748|17749.8|17747.8|17752.2|17750.2|17749.5|17747.5|268
1708580700000|2024-02-22 05:45:00|17749.5|17747.5|17750.8|17748.8|17765.4|17763.4|17749.5|17747.5|1884
1708581000000|2024-02-22 05:50:00|17750.9|17748.9|17741.7|17739.7|17751.2|17749.2|17740|17738|699
1708581300000|2024-02-22 05:55:00|17741.5|17739.5|17741.4|17739.4|17741.9|17739.9|17733|17731|679
1708581600000|2024-02-22 06:00:00|17741.3|17739.3|17740.3|17738.3|17742|17740|17735.7|17733.7|419
1708581900000|2024-02-22 06:05:00|17740.2|17738.2|17740.7|17738.7|17741.7|17739.7|17735.7|17733.7|324
1708582200000|2024-02-22 06:10:00|17740.8|17738.8|17743.3|17741.3|17743.9|17741.9|17739.9|17737.9|273
1708582500000|2024-02-22 06:15:00|17743.4|17741.4|17746.7|17744.7|17747.8|17745.8|17742.3|17740.3|431
1708582800000|2024-02-22 06:20:00|17746.2|17744.2|17746.2|17744.2|17746.9|17744.9|17744.7|17742.7|219
1708583100000|2024-02-22 06:25:00|17746|17744|17751.2|17749.2|17751.4|17749.4|17745.3|17743.3|276
1708583400000|2024-02-22 06:30:00|17751.3|17749.3|17758.4|17756.4|17760.2|17758.2|17749.4|17747.4|627
1708583700000|2024-02-22 06:35:00|17758.3|17756.3|17765.7|17763.7|17768.3|17766.3|17754.2|17752.2|1156
1708584000000|2024-02-22 06:40:00|17765.8|17763.8|17768.5|17766.5|17772.2|17770.2|17764|17762|894
1708584300000|2024-02-22 06:45:00|17768.7|17766.7|17769.3|17767.3|17772.9|17770.9|17765.2|17763.2|502
1708584600000|2024-02-22 06:50:00|17769.2|17767.2|17772.4|17770.4|17779|17777|17768.9|17766.9|1028
1708584900000|2024-02-22 06:55:00|17772.5|17770.5|17777.2|17775.2|17777.7|17775.7|17772.4|17770.4|585
1708585200000|2024-02-22 07:00:00|17777.3|17775.3|17771.8|17769.8|17780.8|17778.8|17771|17769|955
1708585500000|2024-02-22 07:05:00|17770.2|17768.2|17772.3|17770.3|17773.9|17771.9|17769.5|17767.5|559
1708585800000|2024-02-22 07:10:00|17772.4|17770.4|17769|17767|17774.2|17772.2|17766.3|17764.3|525
1708586100000|2024-02-22 07:15:00|17769.2|17767.2|17763|17761|17773.4|17771.4|17762.2|17760.2|680
1708586400000|2024-02-22 07:20:00|17762.9|17760.9|17765.4|17763.4|17766.8|17764.8|17761.7|17759.7|375
1708586700000|2024-02-22 07:25:00|17765.3|17763.3|17765.3|17763.3|17767.5|17765.5|17761.8|17759.8|444
1708587000000|2024-02-22 07:30:00|17765.4|17763.4|17766|17764|17768.8|17766.8|17764.8|17762.8|433
1708587300000|2024-02-22 07:35:00|17765.9|17763.9|17770|17768|17771.7|17769.7|17764.7|17762.7|420
1708587600000|2024-02-22 07:40:00|17769.9|17767.9|17773.7|17771.7|17774.8|17772.8|17769|17767|473
1708587900000|2024-02-22 07:45:00|17773.5|17771.5|17784.4|17782.4|17784.9|17782.9|17771.7|17769.7|1204
1708588200000|2024-02-22 07:50:00|17784.5|17782.5|17786|17784|17790.8|17788.8|17782.4|17780.4|990
1708588500000|2024-02-22 07:55:00|17785.9|17783.9|17789.7|17787.7|17793|17791|17785.2|17783.2|910
1708588800000|2024-02-22 08:00:00|17789.5|17787.5|17808.2|17806.2|17808.9|17806.9|17789.5|17787.5|2682
1708589100000|2024-02-22 08:05:00|17808.3|17806.3|17822.8|17820.8|17827.7|17825.7|17805.8|17803.8|2548
1708589400000|2024-02-22 08:10:00|17822.9|17820.9|17826.3|17824.3|17832.8|17830.8|17820.7|17818.7|2109
1708589700000|2024-02-22 08:15:00|17826.4|17824.4|17838.7|17836.7|17839.3|17837.3|17822.7|17820.7|2351
1708590000000|2024-02-22 08:20:00|17839.2|17837.2|17835.4|17833.4|17844.5|17842.5|17833.3|17831.3|1729
1708590300000|2024-02-22 08:25:00|17835.7|17833.7|17837.9|17835.9|17838.9|17836.9|17830.5|17828.5|1026
1708590600000|2024-02-22 08:30:00|17837|17835|17830.2|17828.2|17839.2|17837.2|17829.9|17827.9|1256
1708590900000|2024-02-22 08:35:00|17830.4|17828.4|17833|17831|17835.3|17833.3|17827|17825|1239
1708591200000|2024-02-22 08:40:00|17832.9|17830.9|17835|17833|17836.5|17834.5|17828.3|17826.3|1101
1708591500000|2024-02-22 08:45:00|17835.2|17833.2|17837.7|17835.7|17841.4|17839.4|17832|17830|1100
1708591800000|2024-02-22 08:50:00|17837.2|17835.2|17840.3|17838.3|17846.2|17844.2|17837.2|17835.2|1073
1708592100000|2024-02-22 08:55:00|17840.4|17838.4|17836.3|17834.3|17844.8|17842.8|17834.2|17832.2|744
1708592400000|2024-02-22 09:00:00|17836.2|17834.2|17827.5|17825.5|17843.5|17841.5|17812|17810|3544
1708592700000|2024-02-22 09:05:00|17827.9|17825.9|17836|17834|17836.7|17834.7|17827.9|17825.9|1577
1708593000000|2024-02-22 09:10:00|17836.2|17834.2|17830.5|17828.5|17843.7|17841.7|17830.4|17828.4|1264
1708593300000|2024-02-22 09:15:00|17830.4|17828.4|17815.4|17813.4|17830.7|17828.7|17813.9|17811.9|1929
1708593600000|2024-02-22 09:20:00|17815.3|17813.3|17813.2|17811.2|17822.4|17820.4|17807.3|17805.3|1963
1708593900000|2024-02-22 09:25:00|17813.3|17811.3|17817.9|17815.9|17822|17820|17809.9|17807.9|1338
1708594200000|2024-02-22 09:30:00|17818|17816|17824.3|17822.3|17825.7|17823.7|17814.8|17812.8|899
1708594500000|2024-02-22 09:35:00|17824.4|17822.4|17830.4|17828.4|17830.7|17828.7|17820.2|17818.2|977
1708594800000|2024-02-22 09:40:00|17830.7|17828.7|17825.9|17823.9|17833.3|17831.3|17823.8|17821.8|1151
1708595100000|2024-02-22 09:45:00|17826.2|17824.2|17832.2|17830.2|17833.9|17831.9|17824.5|17822.5|917
1708595400000|2024-02-22 09:50:00|17832|17830|17831|17829|17837.8|17835.8|17829.9|17827.9|728
1708595700000|2024-02-22 09:55:00|17830.9|17828.9|17833.4|17831.4|17837.7|17835.7|17828.4|17826.4|1046
1708596000000|2024-02-22 10:00:00|17833.2|17831.2|17831.9|17829.9|17837.7|17835.7|17829.3|17827.3|1213
1708596300000|2024-02-22 10:05:00|17832|17830|17836.4|17834.4|17839.9|17837.9|17831.3|17829.3|616
1708596600000|2024-02-22 10:10:00|17836.5|17834.5|17833.7|17831.7|17838.4|17836.4|17831.2|17829.2|492
1708596900000|2024-02-22 10:15:00|17833.8|17831.8|17827.8|17825.8|17835.9|17833.9|17826.9|17824.9|666
1708597200000|2024-02-22 10:20:00|17827.9|17825.9|17821.2|17819.2|17831.2|17829.2|17820.7|17818.7|682
1708597500000|2024-02-22 10:25:00|17821|17819|17824.2|17822.2|17826|17824|17818.9|17816.9|760
1708597800000|2024-02-22 10:30:00|17824.3|17822.3|17834.2|17832.2|17835.3|17833.3|17824|17822|877
1708598100000|2024-02-22 10:35:00|17834.3|17832.3|17834|17832|17835.7|17833.7|17825.8|17823.8|713
1708598400000|2024-02-22 10:40:00|17834.2|17832.2|17841.5|17839.5|17842.8|17840.8|17833.4|17831.4|1032
1708598700000|2024-02-22 10:45:00|17841.7|17839.7|17838.7|17836.7|17842.2|17840.2|17835|17833|611
1708599000000|2024-02-22 10:50:00|17838.5|17836.5|17839.7|17837.7|17840.3|17838.3|17833.4|17831.4|510
1708599300000|2024-02-22 10:55:00|17839.5|17837.5|17838.4|17836.4|17840.8|17838.8|17834.8|17832.8|449
1708599600000|2024-02-22 11:00:00|17838.3|17836.3|17832.4|17830.4|17839.2|17837.2|17828.8|17826.8|1100
1708599900000|2024-02-22 11:05:00|17832.5|17830.5|17827.9|17825.9|17834.9|17832.9|17826.4|17824.4|817
1708600200000|2024-02-22 11:10:00|17827.8|17825.8|17842.4|17840.4|17844.2|17842.2|17827.4|17825.4|1207
1708600500000|2024-02-22 11:15:00|17842.5|17840.5|17862.7|17860.7|17863.7|17861.7|17840.8|17838.8|2621
1708600800000|2024-02-22 11:20:00|17862.5|17860.5|17866.7|17864.7|17875.2|17873.2|17861.7|17859.7|2540
1708601100000|2024-02-22 11:25:00|17866.8|17864.8|17860|17858|17867.8|17865.8|17857.9|17855.9|1267
1708601400000|2024-02-22 11:30:00|17860.2|17858.2|17858.2|17856.2|17860.8|17858.8|17856.4|17854.4|834
1708601700000|2024-02-22 11:35:00|17857.7|17855.7|17859.3|17857.3|17865|17863|17857.7|17855.7|973
1708602000000|2024-02-22 11:40:00|17859.2|17857.2|17861.9|17859.9|17865.3|17863.3|17855.7|17853.7|1157
1708602300000|2024-02-22 11:45:00|17863.9|17861.9|17861.7|17859.7|17866.7|17864.7|17861.7|17859.7|841
1708602600000|2024-02-22 11:50:00|17861.8|17859.8|17862.2|17860.2|17867.9|17865.9|17860.3|17858.3|738
1708602900000|2024-02-22 11:55:00|17862.3|17860.3|17858.7|17856.7|17863|17861|17855.7|17853.7|910
1708603200000|2024-02-22 12:00:00|17856.9|17854.9|17853.4|17851.4|17859.9|17857.9|17849.7|17847.7|1769
1708603500000|2024-02-22 12:05:00|17853.3|17851.3|17846.9|17844.9|17856.7|17854.7|17844.7|17842.7|1356
1708603800000|2024-02-22 12:10:00|17846.8|17844.8|17841.7|17839.7|17850.3|17848.3|17838.4|17836.4|1722
1708604100000|2024-02-22 12:15:00|17841.5|17839.5|17839.2|17837.2|17841.8|17839.8|17830.8|17828.8|1762
1708604400000|2024-02-22 12:20:00|17839|17837|17845.2|17843.2|17845.9|17843.9|17838.9|17836.9|907
1708604700000|2024-02-22 12:25:00|17845.3|17843.3|17843.8|17841.8|17852|17850|17842.2|17840.2|1036
1708605000000|2024-02-22 12:30:00|17843.9|17841.9|17850.5|17848.5|17850.8|17848.8|17837|17835|1502
1708605300000|2024-02-22 12:35:00|17850.4|17848.4|17847.2|17845.2|17853.4|17851.4|17842.9|17840.9|1048
1708605600000|2024-02-22 12:40:00|17846.7|17844.7|17842.4|17840.4|17848.3|17846.3|17841.3|17839.3|819
1708605900000|2024-02-22 12:45:00|17841.8|17839.8|17842.5|17840.5|17846.9|17844.9|17838.9|17836.9|1188
1708606200000|2024-02-22 12:50:00|17842.7|17840.7|17844.2|17842.2|17846|17844|17840.5|17838.5|850
1708606500000|2024-02-22 12:55:00|17844|17842|17837.2|17835.2|17847.3|17845.3|17836.9|17834.9|971
1708606800000|2024-02-22 13:00:00|17835.9|17833.9|17833.7|17831.7|17840.4|17838.4|17832.7|17830.7|1635
1708607100000|2024-02-22 13:05:00|17833.5|17831.5|17839.5|17837.5|17841.3|17839.3|17833.5|17831.5|1032
1708607400000|2024-02-22 13:10:00|17839.7|17837.7|17850.2|17848.2|17851.9|17849.9|17837.4|17835.4|1371
1708607700000|2024-02-22 13:15:00|17850.3|17848.3|17847.2|17845.2|17857.3|17855.3|17846.4|17844.4|1840
1708608000000|2024-02-22 13:20:00|17847|17845|17845.9|17843.9|17851.8|17849.8|17844.2|17842.2|1161
1708608300000|2024-02-22 13:25:00|17845.7|17843.7|17839.3|17837.3|17846.8|17844.8|17837.2|17835.2|1146
1708608600000|2024-02-22 13:30:00|17839.4|17837.4|17840.2|17838.2|17846.7|17844.7|17823.2|17821.2|3388
1708608900000|2024-02-22 13:35:00|17840.5|17838.5|17843.9|17841.9|17851.8|17849.8|17840.2|17838.2|1845
1708609200000|2024-02-22 13:40:00|17843.8|17841.8|17842.9|17840.9|17848.2|17846.2|17837.7|17835.7|1591
1708609500000|2024-02-22 13:45:00|17843|17841|17847.4|17845.4|17849.4|17847.4|17839.2|17837.2|1550
1708609800000|2024-02-22 13:50:00|17847.5|17845.5|17850.4|17848.4|17853|17851|17846.7|17844.7|1683
1708610100000|2024-02-22 13:55:00|17850.5|17848.5|17846.7|17844.7|17852.5|17850.5|17840.7|17838.7|1897
1708610400000|2024-02-22 14:00:00|17845.9|17843.9|17840.7|17838.7|17848.2|17846.2|17837.9|17835.9|1872
1708610700000|2024-02-22 14:05:00|17840.8|17838.8|17832.5|17830.5|17843.9|17841.9|17830.5|17828.5|1815
1708611000000|2024-02-22 14:10:00|17832.7|17830.7|17829.4|17827.4|17835.2|17833.2|17820.5|17818.5|2824
1708611300000|2024-02-22 14:15:00|17829.5|17827.5|17825.2|17823.2|17834.9|17832.9|17822.5|17820.5|2299
1708611600000|2024-02-22 14:20:00|17825|17823|17818.8|17816.8|17830.2|17828.2|17818.8|17816.8|2000
1708611900000|2024-02-22 14:25:00|17818.5|17816.5|17844.9|17842.9|17845.9|17843.9|17818.4|17816.4|4601
1708612200000|2024-02-22 14:30:00|17844.4|17843.4|17819.2|17818.2|17868.2|17867.2|17813.2|17812.2|35395
1708612500000|2024-02-22 14:35:00|17819.4|17818.4|17841.4|17840.4|17841.4|17840.4|17814.3|17813.3|16024
1708612800000|2024-02-22 14:40:00|17841.7|17840.7|17850.2|17849.2|17856.8|17855.8|17834|17833|12163
1708613100000|2024-02-22 14:45:00|17851.7|17850.7|17894.4|17893.4|17898.8|17897.8|17851.7|17850.7|19338
1708613400000|2024-02-22 14:50:00|17894.2|17893.2|17849.9|17848.9|17919.1|17918.1|17839.9|17838.9|21917
1708613700000|2024-02-22 14:55:00|17850.2|17849.2|17869.9|17868.9|17870.8|17869.8|17850.2|17849.2|10740
1708614000000|2024-02-22 15:00:00|17870.6|17869.6|17857.9|17856.9|17888.2|17887.2|17846.9|17845.9|16277
1708614300000|2024-02-22 15:05:00|17858.2|17857.2|17884.9|17883.9|17898.6|17897.6|17854.2|17853.2|10834
1708614600000|2024-02-22 15:10:00|17884.8|17883.8|17885.1|17884.1|17899.9|17898.9|17871.2|17870.2|10031
1708614900000|2024-02-22 15:15:00|17884.4|17883.4|17879.6|17878.6|17898.9|17897.9|17871.8|17870.8|10973
1708615200000|2024-02-22 15:20:00|17878.7|17877.7|17879.4|17878.4|17886.9|17885.9|17866.2|17865.2|8132
1708615500000|2024-02-22 15:25:00|17879.7|17878.7|17905.9|17904.9|17906.3|17905.3|17867.9|17866.9|8830
1708615800000|2024-02-22 15:30:00|17906.7|17905.7|17917.1|17916.1|17917.1|17916.1|17899.7|17898.7|7842
1708616100000|2024-02-22 15:35:00|17917.2|17916.2|17894.3|17893.3|17923.6|17922.6|17890.2|17889.2|9029
1708616400000|2024-02-22 15:40:00|17894.2|17893.2|17885.2|17884.2|17902.2|17901.2|17881.8|17880.8|6608
1708616700000|2024-02-22 15:45:00|17885|17884|17851.5|17850.5|17886.2|17885.2|17847.6|17846.6|11776
1708617000000|2024-02-22 15:50:00|17851.3|17850.3|17859.2|17858.2|17870.6|17869.6|17848|17847|7933
1708617300000|2024-02-22 15:55:00|17859.3|17858.3|17864.2|17863.2|17869.1|17868.1|17854.5|17853.5|5868
1708617600000|2024-02-22 16:00:00|17865|17864|17868.7|17867.7|17872.8|17871.8|17856.6|17855.6|5451
1708617900000|2024-02-22 16:05:00|17868.6|17867.6|17881.3|17880.3|17894.3|17893.3|17866.6|17865.6|7392
1708618200000|2024-02-22 16:10:00|17881.2|17880.2|17904.1|17903.1|17909.3|17908.3|17880.5|17879.5|7042
1708618500000|2024-02-22 16:15:00|17904.2|17903.2|17922|17921|17926.8|17925.8|17899|17898|7140
1708618800000|2024-02-22 16:20:00|17922.2|17921.2|17924.5|17923.5|17925.6|17924.6|17908.2|17907.2|5601
1708619100000|2024-02-22 16:25:00|17924.6|17923.6|17906.6|17905.6|17925.6|17924.6|17905.1|17904.1|5170
1708619400000|2024-02-22 16:30:00|17906.7|17905.7|17923.7|17922.7|17926|17925|17906.6|17905.6|5397
1708619700000|2024-02-22 16:35:00|17923.5|17922.5|17922.6|17921.6|17932.2|17931.2|17910|17909|6132
1708620000000|2024-02-22 16:40:00|17921.5|17920.5|17922.9|17921.9|17928.9|17927.9|17913.4|17912.4|5032
1708620300000|2024-02-22 16:45:00|17923|17922|17905.9|17904.9|17926.4|17925.4|17894.2|17893.2|7022
1708620600000|2024-02-22 16:50:00|17906|17905|17901|17900|17909.2|17908.2|17894.5|17893.5|5004
1708620900000|2024-02-22 16:55:00|17901.9|17900.9|17901.8|17900.8|17906.7|17905.7|17894.9|17893.9|4460
1708621200000|2024-02-22 17:00:00|17901.9|17900.9|17911.3|17910.3|17913.4|17912.4|17885.4|17884.4|6304
1708621500000|2024-02-22 17:05:00|17911.2|17910.2|17923.5|17922.5|17924.9|17923.9|17909.2|17908.2|4888
1708621800000|2024-02-22 17:10:00|17923.4|17922.4|17916.9|17915.9|17928|17927|17914.5|17913.5|3230
1708622100000|2024-02-22 17:15:00|17917|17916|17928.4|17927.4|17929.9|17928.9|17908.3|17907.3|4006
1708622400000|2024-02-22 17:20:00|17928.7|17927.7|17938.4|17937.4|17940.7|17939.7|17926.2|17925.2|5170
1708622700000|2024-02-22 17:25:00|17938.3|17937.3|17938.5|17937.5|17942|17941|17927.5|17926.5|3822
1708623000000|2024-02-22 17:30:00|17938.7|17937.7|17945.9|17944.9|17946.5|17945.5|17937.9|17936.9|4404
1708623300000|2024-02-22 17:35:00|17945.8|17944.8|17938.5|17937.5|17946.7|17945.7|17936.3|17935.3|3378
1708623600000|2024-02-22 17:40:00|17938.7|17937.7|17936.4|17935.4|17939.4|17938.4|17922.3|17921.3|4722
1708623900000|2024-02-22 17:45:00|17936.7|17935.7|17942.2|17941.2|17945|17944|17934.2|17933.2|3474
1708624200000|2024-02-22 17:50:00|17942.3|17941.3|17958.8|17957.8|17960|17959|17942.3|17941.3|5030
1708624500000|2024-02-22 17:55:00|17958.7|17957.7|17968.5|17967.5|17969.2|17968.2|17953.8|17952.8|4940
1708624800000|2024-02-22 18:00:00|17967.7|17966.7|17967.1|17966.1|17968.3|17967.3|17957.4|17956.4|4322
1708625100000|2024-02-22 18:05:00|17966.9|17965.9|17971.3|17970.3|17974.2|17973.2|17961.8|17960.8|3932
1708625400000|2024-02-22 18:10:00|17971.4|17970.4|17957.1|17956.1|17972.1|17971.1|17952.2|17951.2|4561
1708625700000|2024-02-22 18:15:00|17956.6|17955.6|17966.8|17965.8|17972.8|17971.8|17956.3|17955.3|3317
1708626000000|2024-02-22 18:20:00|17966.7|17965.7|17962.8|17961.8|17970.8|17969.8|17960.8|17959.8|2435
1708626300000|2024-02-22 18:25:00|17962.7|17961.7|17971.8|17970.8|17977.6|17976.6|17959.8|17958.8|3839
1708626600000|2024-02-22 18:30:00|17971.9|17970.9|17981.2|17980.2|17983.2|17982.2|17966.8|17965.8|3836
1708626900000|2024-02-22 18:35:00|17981.3|17980.3|17985.7|17984.7|17987.2|17986.2|17977.3|17976.3|2931
1708627200000|2024-02-22 18:40:00|17985.6|17984.6|17994.3|17993.3|17994.7|17993.7|17983.4|17982.4|3497
1708627500000|2024-02-22 18:45:00|17994.4|17993.4|17996.4|17995.4|18002.6|18001.6|17993.6|17992.6|4073
1708627800000|2024-02-22 18:50:00|17996.6|17995.6|17999.1|17998.1|17999.6|17998.6|17987.9|17986.9|3493
1708628100000|2024-02-22 18:55:00|17999.2|17998.2|18002.4|18001.4|18005.2|18004.2|17997.7|17996.7|3712
1708628400000|2024-02-22 19:00:00|18002.6|18001.6|18007.3|18006.3|18014.7|18013.7|17998.7|17997.7|5746
1708628700000|2024-02-22 19:05:00|18007.4|18006.4|18003.6|18002.6|18013.3|18012.3|18000.9|17999.9|3267
1708629000000|2024-02-22 19:10:00|18003.4|18002.4|18018.1|18017.1|18021.2|18020.2|18001.7|18000.7|4141
1708629300000|2024-02-22 19:15:00|18018.2|18017.2|18017.4|18016.4|18024.1|18023.1|18016.1|18015.1|3715
1708629600000|2024-02-22 19:20:00|18017.5|18016.5|18032.4|18031.4|18034.4|18033.4|18016.8|18015.8|5159
1708629900000|2024-02-22 19:25:00|18032.3|18031.3|18034.6|18033.6|18035.9|18034.9|18026.9|18025.9|4368
1708630200000|2024-02-22 19:30:00|18034.8|18033.8|18013.5|18012.5|18036.1|18035.1|18007|18006|6502
1708630500000|2024-02-22 19:35:00|18013.4|18012.4|18013|18012|18022.3|18021.3|18009.1|18008.1|4034
1708630800000|2024-02-22 19:40:00|18013.1|18012.1|18015.9|18014.9|18018.5|18017.5|18001.5|18000.5|4834
1708631100000|2024-02-22 19:45:00|18016.3|18015.3|18008.4|18007.4|18018.3|18017.3|18005.8|18004.8|3480
1708631400000|2024-02-22 19:50:00|18008.5|18007.5|18010.5|18009.5|18012.1|18011.1|18001.8|18000.8|3746
1708631700000|2024-02-22 19:55:00|18010.4|18009.4|17999.8|17998.8|18013.8|18012.8|17984.5|17983.5|8453
1708632000000|2024-02-22 20:00:00|17999.9|17998.9|18018.4|18017.4|18020.1|18019.1|17989.9|17988.9|7649
1708632300000|2024-02-22 20:05:00|18018|18017|18012.8|18011.8|18026.8|18025.8|18010.3|18009.3|5306
1708632600000|2024-02-22 20:10:00|18012.9|18011.9|18015.8|18014.8|18021|18020|18007|18006|3510
1708632900000|2024-02-22 20:15:00|18016|18015|18025.9|18024.9|18026.6|18025.6|18014|18013|4734
1708633200000|2024-02-22 20:20:00|18025.8|18024.8|18022.1|18021.1|18030.8|18029.8|18016.3|18015.3|5314
1708633500000|2024-02-22 20:25:00|18022.3|18021.3|18008.5|18007.5|18026.4|18025.4|18006.5|18005.5|4850
1708633800000|2024-02-22 20:30:00|18008.4|18007.4|18003|18002|18010.3|18009.3|17993.1|17992.1|6187
1708634100000|2024-02-22 20:35:00|18002|18001|18024.5|18023.5|18024.9|18023.9|17999.5|17998.5|5899
1708634400000|2024-02-22 20:40:00|18025.8|18024.8|18014.3|18013.3|18035.2|18034.2|18013.8|18012.8|6471
1708634700000|2024-02-22 20:45:00|18014.2|18013.2|18013.1|18012.1|18018|18017|18008.2|18007.2|4649
1708635000000|2024-02-22 20:50:00|18013.2|18012.2|18009.6|18008.6|18019.6|18018.6|18004.6|18003.6|9232
1708635300000|2024-02-22 20:55:00|18009.8|18008.8|17995.5|17994.5|18025.6|18024.6|17993.2|17992.2|24436
1708635600000|2024-02-22 21:00:00|17995.4|17994.4|17976.7|17974.7|17995.9|17994.4|17974.2|17972.2|10336
1708635900000|2024-02-22 21:05:00|17976.9|17974.9|17978.1|17976.1|17982.6|17980.6|17971.7|17969.7|3609
1708636200000|2024-02-22 21:10:00|17978|17976|17972.6|17970.6|17978.5|17976.5|17969.2|17967.2|3850
1708636500000|2024-02-22 21:15:00|17972.7|17970.7|17968.4|17966.4|17975|17973|17963.1|17961.1|1538
1708636800000|2024-02-22 21:20:00|17968|17966|17963.2|17961.2|17972.1|17970.1|17962.5|17960.5|776
1708637100000|2024-02-22 21:25:00|17963.6|17961.6|17965.4|17963.4|17966.9|17964.9|17959.7|17957.7|981
1708637400000|2024-02-22 21:30:00|17965.5|17963.5|17970.2|17968.2|17970.4|17968.4|17962.2|17960.2|686
1708637700000|2024-02-22 21:35:00|17970|17968|17971.7|17969.7|17972.1|17970.1|17968.4|17966.4|605
1708638000000|2024-02-22 21:40:00|17971.9|17969.9|17969.7|17967.7|17972.4|17970.4|17968.5|17966.5|493
1708638300000|2024-02-22 21:45:00|17970|17968|17973.7|17971.7|17974.4|17972.4|17967.2|17965.2|708
1708638600000|2024-02-22 21:50:00|17973.9|17971.9|17975.4|17973.4|17975.6|17973.6|17972.9|17970.9|323
1708638900000|2024-02-22 21:55:00|17975.2|17973.2|17976.4|17971.4|17977.7|17975.7|17973.9|17971|829
1708639200000|2024-02-22 22:00:00|17976.3|17971.3|17974.8|17969.8|17976.7|17971.7|17974.6|17969.6|0
1708639500000|2024-02-22 22:05:00|17974.7|17969.7|17975.2|17970.2|17975.3|17970.3|17974.7|17969.7|0
1708639800000|2024-02-22 22:10:00|17975|17970|17973.4|17968.4|17975.2|17970.2|17973.3|17968.3|0
1708640100000|2024-02-22 22:15:00|17973.3|17968.3|17976.1|17971.1|17976.5|17971.5|17973.3|17968.3|0
1708640400000|2024-02-22 22:20:00|17975.8|17970.8|17975.6|17970.6|17976.2|17971.2|17975.1|17970.1|0
1708640700000|2024-02-22 22:25:00|17975.7|17970.7|17974.2|17969.2|17975.7|17970.7|17974|17969|0
1708641000000|2024-02-22 22:30:00|17974.7|17969.7|17976.1|17971.1|17977.3|17972.3|17974.7|17969.7|0
1708641300000|2024-02-22 22:35:00|17976.2|17971.2|17974.3|17969.3|17976.4|17971.4|17974.3|17969.3|0
1708641600000|2024-02-22 22:40:00|17974|17969|17977|17972|17977.1|17972.1|17973.3|17968.3|0
1708641900000|2024-02-22 22:45:00|17976.9|17971.9|17978|17973|17978.1|17973.1|17976.9|17971.9|0
1708642200000|2024-02-22 22:50:00|17978.1|17973.1|17978.5|17973.5|17979.2|17974.2|17978.1|17973.1|0
1708642500000|2024-02-22 22:55:00|17978.7|17973.7|17979.5|17974.5|17980|17975|17978.6|17973.6|0
1708642800000|2024-02-22 23:00:00|17976|17974|17985.5|17983.5|17988.5|17986.5|17973.2|17971.2|946
1708643100000|2024-02-22 23:05:00|17985.6|17983.6|17977.8|17975.8|17985.6|17983.6|17972.8|17970.8|585
1708643400000|2024-02-22 23:10:00|17977.7|17975.7|17981.6|17979.6|17981.8|17979.8|17977.5|17975.5|267
1708643700000|2024-02-22 23:15:00|17981.7|17979.7|17982.7|17980.7|17985.8|17983.8|17981.1|17979.1|311
1708644000000|2024-02-22 23:20:00|17982.8|17980.8|17990|17988|17993|17991|17982.8|17980.8|605
1708644300000|2024-02-22 23:25:00|17989.8|17987.8|17992.7|17990.7|17994.6|17992.6|17988.3|17986.3|501
1708644600000|2024-02-22 23:30:00|17992.8|17990.8|17995|17993|17997.6|17995.6|17991|17989|550
1708644900000|2024-02-22 23:35:00|17995.1|17993.1|18001.2|17999.2|18001.6|17999.6|17993|17991|588
1708645200000|2024-02-22 23:40:00|18001.3|17999.3|17996.3|17994.3|18003.3|18001.3|17995.3|17993.3|546
1708645500000|2024-02-22 23:45:00|17996.5|17994.5|17996|17994|17999.1|17997.1|17994.3|17992.3|301
1708645800000|2024-02-22 23:50:00|17995.8|17993.8|17994.2|17992.2|17998.5|17996.5|17993.5|17991.5|197
1708646100000|2024-02-22 23:55:00|17994.3|17992.3|17994.8|17992.8|17996|17994|17993.6|17991.6|104
1708646400000|2024-02-23 00:00:00|17994.7|17992.7|17985.8|17983.8|17996.8|17994.8|17984.1|17982.1|546
1708646700000|2024-02-23 00:05:00|17985.7|17983.7|17982.8|17980.8|17986.1|17984.1|17979.3|17977.3|556
1708647000000|2024-02-23 00:10:00|17983|17981|17983.8|17981.8|17987.2|17985.2|17982.7|17980.7|255
1708647300000|2024-02-23 00:15:00|17984|17982|17984.6|17982.6|17988.1|17986.1|17982.6|17980.6|294
1708647600000|2024-02-23 00:20:00|17984.5|17982.5|17980.1|17978.1|17986.2|17984.2|17979.8|17977.8|227
1708647900000|2024-02-23 00:25:00|17980.2|17978.2|17984|17982|17985|17983|17979.7|17977.7|248
1708648200000|2024-02-23 00:30:00|17984.1|17982.1|17982.5|17980.5|17986.5|17984.5|17982.3|17980.3|247
1708648500000|2024-02-23 00:35:00|17982.3|17980.3|17978.5|17976.5|17982.6|17980.6|17969.2|17967.2|1599
1708648800000|2024-02-23 00:40:00|17978.3|17976.3|17982.5|17980.5|17985|17983|17975.6|17973.6|300
1708649100000|2024-02-23 00:45:00|17982.3|17980.3|17978.7|17976.7|17982.8|17980.8|17977.7|17975.7|226
1708649400000|2024-02-23 00:50:00|17978.8|17976.8|17983.2|17981.2|17983.6|17981.6|17975.3|17973.3|326
1708649700000|2024-02-23 00:55:00|17983.3|17981.3|17981.2|17979.2|17984.7|17982.7|17981.1|17979.1|216
1708650000000|2024-02-23 01:00:00|17981.3|17979.3|17983.8|17981.8|17984.6|17982.6|17976.5|17974.5|347
1708650300000|2024-02-23 01:05:00|17983.7|17981.7|17987|17985|17987.2|17985.2|17980.7|17978.7|276
1708650600000|2024-02-23 01:10:00|17987.1|17985.1|17982.1|17980.1|17987.1|17985.1|17980.5|17978.5|170
1708650900000|2024-02-23 01:15:00|17982.2|17980.2|17980.6|17978.6|17982.3|17980.3|17979.1|17977.1|259
1708651200000|2024-02-23 01:20:00|17980.7|17978.7|17988.8|17986.8|17989|17987|17980.1|17978.1|228
1708651500000|2024-02-23 01:25:00|17988.7|17986.7|17987.1|17985.1|17989|17987|17984.5|17982.5|217
1708651800000|2024-02-23 01:30:00|17987.2|17985.2|17993.5|17991.5|17996.3|17994.3|17986.7|17984.7|513
1708652100000|2024-02-23 01:35:00|17993.6|17991.6|17993.3|17991.3|18002.5|18000.5|17991|17989|672
1708652400000|2024-02-23 01:40:00|17993.5|17991.5|17999.8|17997.8|18002.5|18000.5|17990.7|17988.7|515
1708652700000|2024-02-23 01:45:00|17999.7|17997.7|17996|17994|18001.7|17999.7|17994|17992|299
1708653000000|2024-02-23 01:50:00|17995.8|17993.8|17992|17990|17996|17994|17991.3|17989.3|227
1708653300000|2024-02-23 01:55:00|17992.2|17990.2|17993.7|17991.7|17994.3|17992.3|17990.2|17988.2|220
1708653600000|2024-02-23 02:00:00|17994.1|17992.1|17996.2|17994.2|17996.7|17994.7|17993.1|17991.1|221
1708653900000|2024-02-23 02:05:00|17996.1|17994.1|18000|17998|18000.2|17998.2|17994.7|17992.7|268
1708654200000|2024-02-23 02:10:00|18000.1|17998.1|17997|17995|18001.1|17999.1|17996.5|17994.5|290
1708654500000|2024-02-23 02:15:00|17997.1|17995.1|17996.6|17994.6|17997.5|17995.5|17992|17990|243
1708654800000|2024-02-23 02:20:00|17996.7|17994.7|18000.1|17998.1|18001.6|17999.6|17995.7|17993.7|233
1708655100000|2024-02-23 02:25:00|18000.5|17998.5|17998|17996|18000.7|17998.7|17996.3|17994.3|145
1708655400000|2024-02-23 02:30:00|17997.8|17995.8|17996.1|17994.1|17998.5|17996.5|17994.8|17992.8|177
1708655700000|2024-02-23 02:35:00|17996.2|17994.2|17999.2|17997.2|17999.6|17997.6|17995.3|17993.3|98
1708656000000|2024-02-23 02:40:00|17998.8|17996.8|18000.2|17998.2|18000.8|17998.8|17996.6|17994.6|203
1708656300000|2024-02-23 02:45:00|18000.1|17998.1|17998.2|17996.2|18000.5|17998.5|17997.3|17995.3|107
1708656600000|2024-02-23 02:50:00|17998.3|17996.3|17997.5|17995.5|17998.7|17996.7|17996.1|17994.1|127
1708656900000|2024-02-23 02:55:00|17997.2|17995.2|17994.5|17992.5|17998.5|17996.5|17993.5|17991.5|210
1708657200000|2024-02-23 03:00:00|17994.6|17992.6|17995.7|17993.7|17996.5|17994.5|17993|17991|244
1708657500000|2024-02-23 03:05:00|17996.2|17994.2|17990.8|17988.8|17998|17996|17989.7|17987.7|350
1708657800000|2024-02-23 03:10:00|17990.7|17988.7|17995.5|17993.5|17995.5|17993.5|17990.5|17988.5|158
1708658100000|2024-02-23 03:15:00|17995.6|17993.6|17996|17994|17998.5|17996.5|17994.5|17992.5|229
1708658400000|2024-02-23 03:20:00|17996.3|17994.3|17997.3|17995.3|17999.6|17997.6|17996.2|17994.2|175
1708658700000|2024-02-23 03:25:00|17997.5|17995.5|17996.6|17994.6|17998.8|17996.8|17996|17994|63
1708659000000|2024-02-23 03:30:00|17996.7|17994.7|17997.7|17995.7|17998.6|17996.6|17996|17994|93
1708659300000|2024-02-23 03:35:00|17997.8|17995.8|17998.7|17996.7|18000.6|17998.6|17997.1|17995.1|133
1708659600000|2024-02-23 03:40:00|17998.6|17996.6|17999.6|17997.6|18001.2|17999.2|17997|17995|224
1708659900000|2024-02-23 03:45:00|17999.7|17997.7|17996|17994|18001.1|17999.1|17995.5|17993.5|244
1708660200000|2024-02-23 03:50:00|17995.8|17993.8|17997.6|17995.6|17998.1|17996.1|17995.7|17993.7|91
1708660500000|2024-02-23 03:55:00|17997.3|17995.3|17998.2|17996.2|17998.7|17996.7|17996.6|17994.6|55
1708660800000|2024-02-23 04:00:00|17998.1|17996.1|17996.6|17994.6|17998.2|17996.2|17996.1|17994.1|118
1708661100000|2024-02-23 04:05:00|17996.3|17994.3|17996.2|17994.2|17997|17995|17996|17994|77
1708661400000|2024-02-23 04:10:00|17996.3|17994.3|17997.7|17995.7|17997.8|17995.8|17995.5|17993.5|176
1708661700000|2024-02-23 04:15:00|17997.8|17995.8|17999.3|17997.3|17999.5|17997.5|17997|17995|113
1708662000000|2024-02-23 04:20:00|17999.1|17997.1|17999.7|17997.7|18000.8|17998.8|17999|17997|212
1708662300000|2024-02-23 04:25:00|17999.6|17997.6|18001|17999|18001.1|17999.1|17998.8|17996.8|94
1708662600000|2024-02-23 04:30:00|18000.8|17998.8|18002|18000|18003|18001|17999.6|17997.6|207
1708662900000|2024-02-23 04:35:00|18001.8|17999.8|18000.5|17998.5|18002.2|18000.2|18000.1|17998.1|102
1708663200000|2024-02-23 04:40:00|18000.6|17998.6|18000|17998|18001|17999|17999.1|17997.1|86
1708663500000|2024-02-23 04:45:00|18000.1|17998.1|18003.2|18001.2|18003.3|18001.3|17999.7|17997.7|225
1708663800000|2024-02-23 04:50:00|18003.3|18001.3|18001.3|17999.3|18004.5|18002.5|18001.3|17999.3|167
1708664100000|2024-02-23 04:55:00|18001.1|17999.1|18003.6|18001.6|18004.6|18002.6|18001.1|17999.1|174
1708664400000|2024-02-23 05:00:00|18003.5|18001.5|17999.7|17997.7|18003.8|18001.8|17999.3|17997.3|184
1708664700000|2024-02-23 05:05:00|17999.8|17997.8|18001.5|17999.5|18002.5|18000.5|17999.7|17997.7|136
1708665000000|2024-02-23 05:10:00|18001.7|17999.7|18006.7|18004.7|18007.3|18005.3|18001.7|17999.7|407
1708665300000|2024-02-23 05:15:00|18006.8|18004.8|18003.1|18001.1|18007.6|18005.6|18002.5|18000.5|253
1708665600000|2024-02-23 05:20:00|18003.2|18001.2|18006.7|18004.7|18008.1|18006.1|18002.5|18000.5|205
1708665900000|2024-02-23 05:25:00|18006.6|18004.6|18006|18004|18006.8|18004.8|18003.6|18001.6|301
1708666200000|2024-02-23 05:30:00|18005.8|18003.8|18002.6|18000.6|18006.7|18004.7|18001.8|17999.8|236
1708666500000|2024-02-23 05:35:00|18003|18001|18000.3|17998.3|18003.6|18001.6|18000|17998|177
1708666800000|2024-02-23 05:40:00|18000.5|17998.5|18000.7|17998.7|18002.3|18000.3|17999.1|17997.1|197
1708667100000|2024-02-23 05:45:00|18000.8|17998.8|18002.5|18000.5|18003|18001|17999.6|17997.6|123
1708667400000|2024-02-23 05:50:00|18002.2|18000.2|17999.8|17997.8|18002.6|18000.6|17996.5|17994.5|306
1708667700000|2024-02-23 05:55:00|17999.5|17997.5|18003.6|18001.6|18004|18002|17999.3|17997.3|272
1708668000000|2024-02-23 06:00:00|18003.5|18001.5|18007.2|18005.2|18008.3|18006.3|18002.7|18000.7|324
1708668300000|2024-02-23 06:05:00|18007.1|18005.1|18004.1|18002.1|18008.1|18006.1|18003|18001|288
1708668600000|2024-02-23 06:10:00|18004|18002|18004.2|18002.2|18005.8|18003.8|18002.8|18000.8|131
1708668900000|2024-02-23 06:15:00|18004.3|18002.3|18006.2|18004.2|18006.2|18004.2|18002.6|18000.6|102
1708669200000|2024-02-23 06:20:00|18006.1|18004.1|18001.3|17999.3|18007.5|18005.5|17999.3|17997.3|218
1708669500000|2024-02-23 06:25:00|18001.2|17999.2|18002.2|18000.2|18002.7|18000.7|17998.5|17996.5|201
1708669800000|2024-02-23 06:30:00|18002.3|18000.3|17997|17995|18003|18001|17997|17995|321
1708670100000|2024-02-23 06:35:00|17997.1|17995.1|17995.8|17993.8|17999.8|17997.8|17995.2|17993.2|207
1708670400000|2024-02-23 06:40:00|17995.7|17993.7|17994.3|17992.3|17995.8|17993.8|17989|17987|507
1708670700000|2024-02-23 06:45:00|17994.5|17992.5|17992.8|17990.8|17995.6|17993.6|17991.6|17989.6|178
1708671000000|2024-02-23 06:50:00|17993|17991|17997|17995|17997|17995|17992.5|17990.5|165
1708671300000|2024-02-23 06:55:00|17997.1|17995.1|17995.5|17993.5|18005.2|18003.2|17995.3|17993.3|650
1708671600000|2024-02-23 07:00:00|17995.3|17993.3|17988.1|17986.1|17995.5|17993.5|17983|17981|857
1708671900000|2024-02-23 07:05:00|17988.2|17986.2|17987.2|17985.2|17990|17988|17985.5|17983.5|292
1708672200000|2024-02-23 07:10:00|17987.3|17985.3|17989.8|17987.8|17990.2|17988.2|17982.1|17980.1|651
1708672500000|2024-02-23 07:15:00|17990|17988|17992|17990|17994.8|17992.8|17988.7|17986.7|313
1708672800000|2024-02-23 07:20:00|17991.8|17989.8|17989.2|17987.2|17993.1|17991.1|17988.7|17986.7|254
1708673100000|2024-02-23 07:25:00|17989.3|17987.3|17988.5|17986.5|17990.5|17988.5|17986.6|17984.6|193
1708673400000|2024-02-23 07:30:00|17988.6|17986.6|17990.5|17988.5|17992.8|17990.8|17988.5|17986.5|176
1708673700000|2024-02-23 07:35:00|17990.6|17988.6|17989|17987|17993.1|17991.1|17989|17987|109
1708674000000|2024-02-23 07:40:00|17989.7|17987.7|17991.1|17989.1|17992|17990|17985.8|17983.8|151
1708674300000|2024-02-23 07:45:00|17991.2|17989.2|17996.6|17994.6|17998.7|17996.7|17991.2|17989.2|336
1708674600000|2024-02-23 07:50:00|17996.5|17994.5|18001.7|17999.7|18002.1|18000.1|17996|17994|430
1708674900000|2024-02-23 07:55:00|18001.8|17999.8|17998.5|17996.5|18003.6|18001.6|17996.8|17994.8|304
1708675200000|2024-02-23 08:00:00|17998.6|17996.6|17986.7|17984.7|17999.1|17997.1|17986.5|17984.5|827
1708675500000|2024-02-23 08:05:00|17986.5|17984.5|17978.3|17976.3|17989.3|17987.3|17967.2|17965.2|1899
1708675800000|2024-02-23 08:10:00|17978.5|17976.5|17983.6|17981.6|17985.1|17983.1|17977.5|17975.5|548
1708676100000|2024-02-23 08:15:00|17983.7|17981.7|17981.6|17979.6|17985.6|17983.6|17979|17977|508
1708676400000|2024-02-23 08:20:00|17981.7|17979.7|17985.6|17983.6|17987.2|17985.2|17980.1|17978.1|453
1708676700000|2024-02-23 08:25:00|17985.7|17983.7|17981.7|17979.7|17986|17984|17979.2|17977.2|467
1708677000000|2024-02-23 08:30:00|17981.8|17979.8|17985.8|17983.8|17990|17988|17980.3|17978.3|559
1708677300000|2024-02-23 08:35:00|17986|17984|17986.7|17984.7|17989.1|17987.1|17981.1|17979.1|590
1708677600000|2024-02-23 08:40:00|17986.8|17984.8|17981.7|17979.7|17993.8|17991.8|17981.6|17979.6|597
1708677900000|2024-02-23 08:45:00|17981.8|17979.8|17981.1|17979.1|17985.8|17983.8|17977.6|17975.6|438
1708678200000|2024-02-23 08:50:00|17981.2|17979.2|17976|17974|17981.2|17979.2|17972.3|17970.3|624
1708678500000|2024-02-23 08:55:00|17975.8|17973.8|17976.1|17974.1|17977.6|17975.6|17971.6|17969.6|440
1708678800000|2024-02-23 09:00:00|17976.2|17974.2|17972.5|17970.5|17976.8|17974.8|17971.5|17969.5|696
1708679100000|2024-02-23 09:05:00|17972.6|17970.6|17980.7|17978.7|17983.5|17981.5|17969.2|17967.2|811
1708679400000|2024-02-23 09:10:00|17981|17979|17977.7|17975.7|17982.2|17980.2|17975.1|17973.1|540
1708679700000|2024-02-23 09:15:00|17977.6|17975.6|17976.1|17974.1|17978.8|17976.8|17973.8|17971.8|387
1708680000000|2024-02-23 09:20:00|17976.5|17974.5|17970.3|17968.3|17976.5|17974.5|17968.2|17966.2|781
1708680300000|2024-02-23 09:25:00|17970.5|17968.5|17959|17957|17973.5|17971.5|17953.2|17951.2|1875
1708680600000|2024-02-23 09:30:00|17958.8|17956.8|17958.2|17956.2|17961.8|17959.8|17955.7|17953.7|652
1708680900000|2024-02-23 09:35:00|17958.3|17956.3|17959.7|17957.7|17962.8|17960.8|17957.7|17955.7|572
1708681200000|2024-02-23 09:40:00|17959.5|17957.5|17959.7|17957.7|17961|17959|17957|17955|450
1708681500000|2024-02-23 09:45:00|17959.6|17957.6|17962.7|17960.7|17963|17961|17959|17957|361
1708681800000|2024-02-23 09:50:00|17962.6|17960.6|17973.2|17971.2|17973.6|17971.6|17961.7|17959.7|952
1708682100000|2024-02-23 09:55:00|17973.1|17971.1|17970.5|17968.5|17973.2|17971.2|17968.3|17966.3|312
1708682400000|2024-02-23 10:00:00|17970.3|17968.3|17966.1|17964.1|17970.7|17968.7|17965.6|17963.6|366
1708682700000|2024-02-23 10:05:00|17966|17964|17960.2|17958.2|17966.5|17964.5|17956.5|17954.5|653
1708683000000|2024-02-23 10:10:00|17960.1|17958.1|17964.7|17962.7|17967.2|17965.2|17959.2|17957.2|342
1708683300000|2024-02-23 10:15:00|17964.3|17962.3|17970.2|17968.2|17970.8|17968.8|17961.3|17959.3|405
1708683600000|2024-02-23 10:20:00|17970.3|17968.3|17969.5|17967.5|17973.5|17971.5|17967.7|17965.7|498
1708683900000|2024-02-23 10:25:00|17969.6|17967.6|17968|17966|17974.6|17972.6|17966.5|17964.5|629
1708684200000|2024-02-23 10:30:00|17968.1|17966.1|17969.1|17967.1|17971.2|17969.2|17967.5|17965.5|210
1708684500000|2024-02-23 10:35:00|17968.5|17966.5|17970.5|17968.5|17974|17972|17968.5|17966.5|331
1708684800000|2024-02-23 10:40:00|17970.6|17968.6|17979.1|17977.1|17980.2|17978.2|17970.6|17968.6|675
1708685100000|2024-02-23 10:45:00|17979|17977|17977|17975|17982.5|17980.5|17975.3|17973.3|469
1708685400000|2024-02-23 10:50:00|17976.5|17974.5|17980.7|17978.7|17982.5|17980.5|17975.8|17973.8|466
1708685700000|2024-02-23 10:55:00|17980.6|17978.6|17973|17971|17980.7|17978.7|17971.1|17969.1|835
1708686000000|2024-02-23 11:00:00|17972.8|17970.8|17977.2|17975.2|17977.7|17975.7|17968.1|17966.1|750
1708686300000|2024-02-23 11:05:00|17977.3|17975.3|17978|17976|17981.7|17979.7|17977.2|17975.2|416
1708686600000|2024-02-23 11:10:00|17977.8|17975.8|17981|17979|17982.5|17980.5|17975.7|17973.7|308
1708686900000|2024-02-23 11:15:00|17980.8|17978.8|17980.8|17978.8|17981.6|17979.6|17975.7|17973.7|348
1708687200000|2024-02-23 11:20:00|17980.7|17978.7|17984.8|17982.8|17985.3|17983.3|17979.7|17977.7|616
1708687500000|2024-02-23 11:25:00|17985|17983|17978.2|17976.2|17985.7|17983.7|17977.6|17975.6|368
1708687800000|2024-02-23 11:30:00|17978.1|17976.1|17983.3|17981.3|17984.2|17982.2|17975.5|17973.5|549
1708688100000|2024-02-23 11:35:00|17983.5|17981.5|17980|17978|17983.5|17981.5|17979|17977|578
1708688400000|2024-02-23 11:40:00|17979.8|17977.8|17984.2|17982.2|17986.6|17984.6|17979|17977|542
1708688700000|2024-02-23 11:45:00|17984.3|17982.3|17986.2|17984.2|17988.2|17986.2|17982.7|17980.7|511
1708689000000|2024-02-23 11:50:00|17986.1|17984.1|17988|17986|17988.7|17986.7|17984.7|17982.7|342
1708689300000|2024-02-23 11:55:00|17988.1|17986.1|17990.5|17988.5|17990.8|17988.8|17982.5|17980.5|538
1708689600000|2024-02-23 12:00:00|17990.2|17988.2|17987.2|17985.2|17995.2|17993.2|17986|17984|1033
1708689900000|2024-02-23 12:05:00|17987.1|17985.1|17987|17985|17992|17990|17985.3|17983.3|563
1708690200000|2024-02-23 12:10:00|17986.8|17984.8|17985.7|17983.7|17989.2|17987.2|17984|17982|404
1708690500000|2024-02-23 12:15:00|17985.6|17983.6|17979.5|17977.5|17986.1|17984.1|17976.2|17974.2|770
1708690800000|2024-02-23 12:20:00|17979.3|17977.3|17986.3|17984.3|17987|17985|17975.5|17973.5|845
1708691100000|2024-02-23 12:25:00|17986.5|17984.5|17991|17989|17993.2|17991.2|17983.7|17981.7|764
1708691400000|2024-02-23 12:30:00|17990.8|17988.8|17996.2|17994.2|17999|17997|17990|17988|859
1708691700000|2024-02-23 12:35:00|17995.8|17993.8|17996|17994|17999.6|17997.6|17994.5|17992.5|726
1708692000000|2024-02-23 12:40:00|17995.8|17993.8|17989.6|17987.6|17996.5|17994.5|17988.6|17986.6|816
1708692300000|2024-02-23 12:45:00|17989.5|17987.5|17995.2|17993.2|17995.2|17993.2|17986.7|17984.7|475
1708692600000|2024-02-23 12:50:00|17995.1|17993.1|17994.7|17992.7|17996.7|17994.7|17991.6|17989.6|524
1708692900000|2024-02-23 12:55:00|17994.6|17992.6|17995.7|17993.7|17997.2|17995.2|17990.2|17988.2|700
1708693200000|2024-02-23 13:00:00|17996.3|17994.3|17991.2|17989.2|17996.5|17994.5|17985.5|17983.5|974
1708693500000|2024-02-23 13:05:00|17991.3|17989.3|18004.2|18002.2|18005.1|18003.1|17991.1|17989.1|1214
1708693800000|2024-02-23 13:10:00|18004|18002|18003.5|18001.5|18005.1|18003.1|17999.3|17997.3|743
1708694100000|2024-02-23 13:15:00|18003.6|18001.6|18008.2|18006.2|18009.7|18007.7|18002|18000|1119
1708694400000|2024-02-23 13:20:00|18008.3|18006.3|18014|18012|18014.6|18012.6|18008.3|18006.3|1433
1708694700000|2024-02-23 13:25:00|18014.1|18012.1|18014.2|18012.2|18018.7|18016.7|18011.8|18009.8|1531
1708695000000|2024-02-23 13:30:00|18014.1|18012.1|18026.7|18024.7|18028|18026|18008.8|18006.8|2527
1708695300000|2024-02-23 13:35:00|18026.2|18024.2|18032.3|18030.3|18036.3|18034.3|18025.6|18023.6|2378
1708695600000|2024-02-23 13:40:00|18032.5|18030.5|18019.7|18017.7|18034.2|18032.2|18008.7|18006.7|2477
1708695900000|2024-02-23 13:45:00|18020.1|18018.1|18021|18019|18022.1|18020.1|18015.1|18013.1|893
1708696200000|2024-02-23 13:50:00|18020.8|18018.8|18025.2|18023.2|18031.8|18029.8|18020.7|18018.7|1721
1708696500000|2024-02-23 13:55:00|18025.3|18023.3|18027.5|18025.5|18029.7|18027.7|18017.3|18015.3|1908
1708696800000|2024-02-23 14:00:00|18027.3|18025.3|18037.3|18035.3|18039|18037|18026|18024|2276
1708697100000|2024-02-23 14:05:00|18037.2|18035.2|18042.8|18040.8|18044.8|18042.8|18030|18028|2907
1708697400000|2024-02-23 14:10:00|18042.7|18040.7|18041|18039|18045.2|18043.2|18036|18034|1372
1708697700000|2024-02-23 14:15:00|18040.8|18038.8|18050.7|18048.7|18053|18051|18040.5|18038.5|2931
1708698000000|2024-02-23 14:20:00|18051|18049|18055.8|18053.8|18066.6|18064.6|18050.6|18048.6|5217
1708698300000|2024-02-23 14:25:00|18055.7|18053.7|18059.5|18057.5|18066.3|18064.3|18053.2|18051.2|3696
1708698600000|2024-02-23 14:30:00|18059.3|18057.3|18089|18088|18093.1|18092.1|18050.3|18049.3|22252
1708698900000|2024-02-23 14:35:00|18088.8|18087.8|18082.1|18081.1|18097.5|18096.5|18079|18078|14524
1708699200000|2024-02-23 14:40:00|18081.8|18080.8|18093.2|18092.2|18093.8|18092.8|18069.5|18068.5|11246
1708699500000|2024-02-23 14:45:00|18093.5|18092.5|18061.6|18060.6|18096.8|18095.8|18059.8|18058.8|11164
1708699800000|2024-02-23 14:50:00|18063.3|18062.3|18073|18072|18076|18075|18056|18055|9040
1708700100000|2024-02-23 14:55:00|18073.2|18072.2|18030.8|18029.8|18075.6|18074.6|18013.3|18012.3|17000
1708700400000|2024-02-23 15:00:00|18031.1|18030.1|18041.2|18040.2|18043.8|18042.8|18006.2|18005.2|14980
1708700700000|2024-02-23 15:05:00|18040.6|18039.6|18020.9|18019.9|18041.2|18040.2|18019.1|18018.1|8941
1708701000000|2024-02-23 15:10:00|18021.6|18020.6|18033.9|18032.9|18038.7|18037.7|18011.1|18010.1|8727
1708701300000|2024-02-23 15:15:00|18034.1|18033.1|18026.4|18025.4|18041.9|18040.9|18015.9|18014.9|7352
1708701600000|2024-02-23 15:20:00|18026.2|18025.2|18017.7|18016.7|18036.8|18035.8|17997.7|17996.7|10717
1708701900000|2024-02-23 15:25:00|18017.4|18016.4|18001.9|18000.9|18031.2|18030.2|18000.7|17999.7|9846
1708702200000|2024-02-23 15:30:00|18001.4|18000.4|18011.3|18010.3|18021.8|18020.8|17990.7|17989.7|10838
1708702500000|2024-02-23 15:35:00|18011.8|18010.8|18019.8|18018.8|18021.7|18020.7|17997.4|17996.4|7206
1708702800000|2024-02-23 15:40:00|18020|18019|17980.9|17979.9|18026.3|18025.3|17975.5|17974.5|13309
1708703100000|2024-02-23 15:45:00|17980.7|17979.7|17988.4|17987.4|17998.3|17997.3|17980.4|17979.4|8243
1708703400000|2024-02-23 15:50:00|17988.5|17987.5|17994.2|17993.2|18008.3|18007.3|17986.9|17985.9|7189
1708703700000|2024-02-23 15:55:00|17994.4|17993.4|17971.3|17970.3|17999.8|17998.8|17966.9|17965.9|9560
1708704000000|2024-02-23 16:00:00|17971|17970|17917.2|17916.2|17979.2|17978.2|17912.7|17911.7|17309
1708704300000|2024-02-23 16:05:00|17917.3|17916.3|17920.7|17919.7|17935.2|17934.2|17912.4|17911.4|12304
1708704600000|2024-02-23 16:10:00|17920.5|17919.5|17921.4|17920.4|17932|17931|17899.7|17898.7|9877
1708704900000|2024-02-23 16:15:00|17920.4|17919.4|17928.2|17927.2|17939.3|17938.3|17912.7|17911.7|8263
1708705200000|2024-02-23 16:20:00|17928|17927|17942.7|17941.7|17948.2|17947.2|17927.2|17926.2|7545
1708705500000|2024-02-23 16:25:00|17942.5|17941.5|17960|17959|17964.3|17963.3|17941|17940|7323
1708705800000|2024-02-23 16:30:00|17960.3|17959.3|17967.4|17966.4|17969.3|17968.3|17940.5|17939.5|8814
1708706100000|2024-02-23 16:35:00|17967.3|17966.3|17969.7|17968.7|17971.5|17970.5|17958.2|17957.2|7541
1708706400000|2024-02-23 16:40:00|17968.3|17967.3|17964.1|17963.1|17971.1|17970.1|17952.6|17951.6|7385
1708706700000|2024-02-23 16:45:00|17964|17963|17954.1|17953.1|17964.8|17963.8|17951.7|17950.7|4078
1708707000000|2024-02-23 16:50:00|17953.8|17952.8|17970.3|17969.3|17974|17973|17948.6|17947.6|5349
1708707300000|2024-02-23 16:55:00|17970.2|17969.2|17989.1|17988.1|17989.8|17988.8|17969.8|17968.8|7671
1708707600000|2024-02-23 17:00:00|17988.7|17987.7|17996.8|17995.8|18002.2|18001.2|17983.8|17982.8|6856
1708707900000|2024-02-23 17:05:00|17997|17996|18002.8|18001.8|18007.6|18006.6|17989|17988|6042
1708708200000|2024-02-23 17:10:00|18003|18002|18000.1|17999.1|18015.5|18014.5|17996.1|17995.1|5611
1708708500000|2024-02-23 17:15:00|18000|17999|17987.6|17986.6|18003.1|18002.1|17977.5|17976.5|6523
1708708800000|2024-02-23 17:20:00|17987.7|17986.7|17990.1|17989.1|17997.1|17996.1|17986.1|17985.1|4052
1708709100000|2024-02-23 17:25:00|17990.3|17989.3|17972.6|17971.6|17990.3|17989.3|17960.2|17959.2|6823
1708709400000|2024-02-23 17:30:00|17972.7|17971.7|17972.2|17971.2|17973.6|17972.6|17946.8|17945.8|6730
1708709700000|2024-02-23 17:35:00|17972.3|17971.3|17988.8|17987.8|17991.6|17990.6|17967.3|17966.3|4840
1708710000000|2024-02-23 17:40:00|17989|17988|17979.5|17978.5|17990.8|17989.8|17959.6|17958.6|6198
1708710300000|2024-02-23 17:45:00|17979.7|17978.7|17988.8|17987.8|17991|17990|17975.8|17974.8|3318
1708710600000|2024-02-23 17:50:00|17989|17988|17989.8|17988.8|17995.8|17994.8|17978.3|17977.3|3499
1708710900000|2024-02-23 17:55:00|17989.7|17988.7|17995.1|17994.1|17995.7|17994.7|17979.6|17978.6|3235
1708711200000|2024-02-23 18:00:00|17996.2|17995.2|17992|17991|17997.3|17996.3|17983.7|17982.7|3335
1708711500000|2024-02-23 18:05:00|17992.1|17991.1|17991.1|17990.1|18003.5|18002.5|17990.3|17989.3|4164
1708711800000|2024-02-23 18:10:00|17991|17990|18001.5|18000.5|18006.3|18005.3|17991|17990|2982
1708712100000|2024-02-23 18:15:00|18001|18000|18011|18010|18011.5|18010.5|17997.5|17996.5|2941
1708712400000|2024-02-23 18:20:00|18011.1|18010.1|18010.6|18009.6|18014.5|18013.5|18005.7|18004.7|2685
1708712700000|2024-02-23 18:25:00|18010.7|18009.7|18006|18005|18011.3|18010.3|18002.6|18001.6|2958
1708713000000|2024-02-23 18:30:00|18005.8|18004.8|18010.8|18009.8|18011.7|18010.7|17989.5|17988.5|5152
1708713300000|2024-02-23 18:35:00|18010.7|18009.7|17999.2|17998.2|18011.6|18010.6|17993.2|17992.2|3199
1708713600000|2024-02-23 18:40:00|17999.1|17998.1|17991.2|17990.2|18005.8|18004.8|17985|17984|3448
1708713900000|2024-02-23 18:45:00|17991.5|17990.5|17997|17996|18001.5|18000.5|17985.5|17984.5|2878
1708714200000|2024-02-23 18:50:00|17997.1|17996.1|17988|17987|17999.2|17998.2|17980.5|17979.5|3681
1708714500000|2024-02-23 18:55:00|17988.1|17987.1|17989.7|17988.7|17992.2|17991.2|17982.8|17981.8|2352
1708714800000|2024-02-23 19:00:00|17989.8|17988.8|17970.5|17969.5|17991.3|17990.3|17964.5|17963.5|5193
1708715100000|2024-02-23 19:05:00|17970.3|17969.3|17973|17972|17988.5|17987.5|17968.7|17967.7|4596
1708715400000|2024-02-23 19:10:00|17973.1|17972.1|17962|17961|17973.1|17972.1|17956.7|17955.7|4466
1708715700000|2024-02-23 19:15:00|17962.1|17961.1|17958.5|17957.5|17971.7|17970.7|17954.6|17953.6|3939
1708716000000|2024-02-23 19:20:00|17957.9|17956.9|17947.1|17946.1|17966.1|17965.1|17944.6|17943.6|4093
1708716300000|2024-02-23 19:25:00|17947.2|17946.2|17948.9|17947.9|17956.5|17955.5|17941.6|17940.6|4137
1708716600000|2024-02-23 19:30:00|17951|17950|17968.9|17967.9|17969.6|17968.6|17945.2|17944.2|5144
1708716900000|2024-02-23 19:35:00|17968.7|17967.7|17973.4|17972.4|17976.9|17975.9|17957.1|17956.1|4125
1708717200000|2024-02-23 19:40:00|17973.5|17972.5|17964.5|17963.5|17975.6|17974.6|17956.4|17955.4|3889
1708717500000|2024-02-23 19:45:00|17964.2|17963.2|17964.1|17963.1|17969.1|17968.1|17958.5|17957.5|2494
1708717800000|2024-02-23 19:50:00|17964|17963|17967.6|17966.6|17974.6|17973.6|17955.1|17954.1|3506
1708718100000|2024-02-23 19:55:00|17967.5|17966.5|17967.4|17966.4|17971.2|17970.2|17962.1|17961.1|3021
1708718400000|2024-02-23 20:00:00|17967.1|17966.1|17968.1|17967.1|17972.4|17971.4|17959.4|17958.4|3056
1708718700000|2024-02-23 20:05:00|17968.2|17967.2|17939.9|17938.9|17969|17968|17937|17936|5752
1708719000000|2024-02-23 20:10:00|17939.7|17938.7|17931.5|17930.5|17943.2|17942.2|17928.7|17927.7|5361
1708719300000|2024-02-23 20:15:00|17931.6|17930.6|17945.4|17944.4|17952.1|17951.1|17928.9|17927.9|4901
1708719600000|2024-02-23 20:20:00|17945.5|17944.5|17940.9|17939.9|17947.4|17946.4|17937.6|17936.6|2997
1708719900000|2024-02-23 20:25:00|17940.7|17939.7|17924.7|17923.7|17945.5|17944.5|17920.2|17919.2|6295
1708720200000|2024-02-23 20:30:00|17925.4|17924.4|17932.5|17931.5|17935.7|17934.7|17916.7|17915.7|6357
1708720500000|2024-02-23 20:35:00|17932.9|17931.9|17947.6|17946.6|17955.4|17954.4|17926.7|17925.7|5636
1708720800000|2024-02-23 20:40:00|17946.5|17945.5|17947.6|17946.6|17954.2|17953.2|17943.6|17942.6|3870
1708721100000|2024-02-23 20:45:00|17947.5|17946.5|17957.6|17956.6|17961.2|17960.2|17943.3|17942.3|4757
1708721400000|2024-02-23 20:50:00|17957.7|17956.7|17960.1|17959.1|17967.8|17966.8|17953.2|17952.2|7706
1708721700000|2024-02-23 20:55:00|17960|17959|17936.6|17935.6|17960.1|17959.1|17936.3|17935.3|14069
1708722000000|2024-02-23 21:00:00|17937.6|17936.6|17923.5|17921.5|17939.2|17937.2|17916.6|17914.6|9434
1708722300000|2024-02-23 21:05:00|17923.2|17921.2|17919.2|17917.2|17923.2|17921.2|17914.7|17912.7|2362
1708722600000|2024-02-23 21:10:00|17919|17917|17913.2|17911.2|17922|17920|17913.1|17911.1|1400
1708722900000|2024-02-23 21:15:00|17913.3|17911.3|17911.5|17909.5|17913.8|17911.8|17908.6|17906.6|1005
1708723200000|2024-02-23 21:20:00|17911.3|17909.3|17914.2|17912.2|17918.2|17916.2|17911.2|17909.2|749
1708723500000|2024-02-23 21:25:00|17914.3|17912.3|17920.2|17918.2|17921.2|17919.2|17912.8|17910.8|804
1708723800000|2024-02-23 21:30:00|17920.1|17918.1|17920.7|17918.7|17922.3|17920.3|17919.2|17917.2|518
1708724100000|2024-02-23 21:35:00|17920.8|17918.8|17923.2|17921.2|17923.7|17921.7|17918.7|17916.7|326
1708724400000|2024-02-23 21:40:00|17923.3|17921.3|17923|17921|17924.2|17922.2|17920.7|17918.7|449
1708724700000|2024-02-23 21:45:00|17922.8|17920.8|17920.2|17918.2|17923.8|17921.8|17920.1|17918.1|406
1708725000000|2024-02-23 21:50:00|17920.1|17918.1|17918.1|17916.1|17921.2|17919.2|17917.7|17915.7|376
1708725300000|2024-02-23 21:55:00|17918|17916|17913.4|17908.4|17919.1|17917.1|17911.5|17908.3|750
1708725600000|2024-02-23 22:00:00|17913.3|17908.3|17913.3|17908.3|17913.3|17908.3|17913.3|17908.3|0
1708902000000|2024-02-25 23:00:00|17916.2|17914.2|17914.5|17912.5|17917.3|17915.3|17897.3|17895.3|1066
1708902300000|2024-02-25 23:05:00|17914.7|17912.7|17934.8|17932.8|17934.9|17932.9|17913.8|17911.8|772
1708902600000|2024-02-25 23:10:00|17934.9|17932.9|17931.4|17929.4|17935.5|17933.5|17930.7|17928.7|183
1708902900000|2024-02-25 23:15:00|17929.7|17927.7|17930.3|17928.3|17934|17932|17928.9|17926.9|340
1708903200000|2024-02-25 23:20:00|17930.4|17928.4|17934|17932|17935|17933|17926.7|17924.7|424
1708903500000|2024-02-25 23:25:00|17933.9|17931.9|17932.4|17930.4|17936.9|17934.9|17930.8|17928.8|324
1708903800000|2024-02-25 23:30:00|17932.5|17930.5|17938.9|17936.9|17941.4|17939.4|17932.4|17930.4|497
1708904100000|2024-02-25 23:35:00|17938.7|17936.7|17938|17936|17942.7|17940.7|17937.2|17935.2|282
1708904400000|2024-02-25 23:40:00|17938.2|17936.2|17940.3|17938.3|17942.4|17940.4|17937.9|17935.9|227
1708904700000|2024-02-25 23:45:00|17940.7|17938.7|17935.4|17933.4|17940.7|17938.7|17934.3|17932.3|372
1708905000000|2024-02-25 23:50:00|17935.8|17933.8|17937.9|17935.9|17940|17938|17935.8|17933.8|169
1708905300000|2024-02-25 23:55:00|17938|17936|17936.9|17934.9|17939.2|17937.2|17936.4|17934.4|212
1708905600000|2024-02-26 00:00:00|17936.8|17934.8|17916.8|17914.8|17938.9|17936.9|17911|17909|1097
1708905900000|2024-02-26 00:05:00|17916.7|17914.7|17912.5|17910.5|17918.7|17916.7|17908.8|17906.8|547
1708906200000|2024-02-26 00:10:00|17912.7|17910.7|17918|17916|17924.2|17922.2|17912.7|17910.7|598
1708906500000|2024-02-26 00:15:00|17918.2|17916.2|17915|17913|17923.2|17921.2|17913.9|17911.9|510
1708906800000|2024-02-26 00:20:00|17914.9|17912.9|17912.5|17910.5|17915.9|17913.9|17908.8|17906.8|509
1708907100000|2024-02-26 00:25:00|17912.4|17910.4|17913.9|17911.9|17914.7|17912.7|17909.7|17907.7|211
1708907400000|2024-02-26 00:30:00|17914|17912|17916|17914|17917.7|17915.7|17913.5|17911.5|253
1708907700000|2024-02-26 00:35:00|17915.9|17913.9|17912.5|17910.5|17917.3|17915.3|17911.7|17909.7|313
1708908000000|2024-02-26 00:40:00|17912.4|17910.4|17907.9|17905.9|17914.7|17912.7|17902.2|17900.2|620
1708908300000|2024-02-26 00:45:00|17908|17906|17893.4|17891.4|17908|17906|17890.5|17888.5|1080
1708908600000|2024-02-26 00:50:00|17892.8|17890.8|17890.7|17888.7|17895|17893|17880.2|17878.2|1411
1708908900000|2024-02-26 00:55:00|17890.5|17888.5|17884.4|17882.4|17890.5|17888.5|17876.5|17874.5|844
1708909200000|2024-02-26 01:00:00|17884.3|17882.3|17890.7|17888.7|17890.8|17888.8|17880.2|17878.2|720
1708909500000|2024-02-26 01:05:00|17890.8|17888.8|17884|17882|17891.7|17889.7|17879.2|17877.2|634
1708909800000|2024-02-26 01:10:00|17884.2|17882.2|17886.3|17884.3|17888.7|17886.7|17877.4|17875.4|641
1708910100000|2024-02-26 01:15:00|17886.2|17884.2|17888.2|17886.2|17888.2|17886.2|17880.8|17878.8|421
1708910400000|2024-02-26 01:20:00|17888.3|17886.3|17899.8|17897.8|17899.8|17897.8|17888.2|17886.2|736
1708910700000|2024-02-26 01:25:00|17899.7|17897.7|17900.4|17898.4|17902.2|17900.2|17898.2|17896.2|405
1708911000000|2024-02-26 01:30:00|17900.3|17898.3|17907.4|17905.4|17911.2|17909.2|17899.7|17897.7|692
1708911300000|2024-02-26 01:35:00|17907.5|17905.5|17908.5|17906.5|17908.8|17906.8|17901.5|17899.5|380
1708911600000|2024-02-26 01:40:00|17908.4|17906.4|17909.2|17907.2|17911.7|17909.7|17907|17905|292
1708911900000|2024-02-26 01:45:00|17909|17907|17907.5|17905.5|17911.5|17909.5|17905.8|17903.8|248
1708912200000|2024-02-26 01:50:00|17907.7|17905.7|17896.3|17894.3|17908.2|17906.2|17895.5|17893.5|501
1708912500000|2024-02-26 01:55:00|17896.4|17894.4|17893.8|17891.8|17904.9|17902.9|17892.2|17890.2|757
1708912800000|2024-02-26 02:00:00|17894.3|17892.3|17901.8|17899.8|17903.9|17901.9|17889.7|17887.7|560
1708913100000|2024-02-26 02:05:00|17901.7|17899.7|17900.7|17898.7|17904.2|17902.2|17899.7|17897.7|201
1708913400000|2024-02-26 02:10:00|17900.8|17898.8|17905.9|17903.9|17907.2|17905.2|17899.2|17897.2|279
1708913700000|2024-02-26 02:15:00|17905.8|17903.8|17906.2|17904.2|17909.9|17907.9|17905.2|17903.2|246
1708914000000|2024-02-26 02:20:00|17906.3|17904.3|17906|17904|17907.3|17905.3|17900.7|17898.7|222
1708914300000|2024-02-26 02:25:00|17905.9|17903.9|17907.5|17905.5|17908.2|17906.2|17904.5|17902.5|123
1708914600000|2024-02-26 02:30:00|17907.4|17905.4|17903.8|17901.8|17909.2|17907.2|17901.5|17899.5|288
1708914900000|2024-02-26 02:35:00|17903.7|17901.7|17908.9|17906.9|17909.9|17907.9|17902.2|17900.2|205
1708915200000|2024-02-26 02:40:00|17908.8|17906.8|17918.4|17916.4|17918.7|17916.7|17908.4|17906.4|515
1708915500000|2024-02-26 02:45:00|17918.8|17916.8|17909.7|17907.7|17918.9|17916.9|17909.7|17907.7|385
1708915800000|2024-02-26 02:50:00|17909.8|17907.8|17902.8|17900.8|17911.4|17909.4|17900.7|17898.7|463
1708916100000|2024-02-26 02:55:00|17902.9|17900.9|17907.2|17905.2|17907.8|17905.8|17902.9|17900.9|148
1708916400000|2024-02-26 03:00:00|17906.9|17904.9|17902.5|17900.5|17907.4|17905.4|17898.9|17896.9|460
1708916700000|2024-02-26 03:05:00|17902.7|17900.7|17901.8|17899.8|17902.9|17900.9|17898.4|17896.4|252
1708917000000|2024-02-26 03:10:00|17901.7|17899.7|17902.2|17900.2|17902.9|17900.9|17899.9|17897.9|135
1708917300000|2024-02-26 03:15:00|17902.3|17900.3|17904.5|17902.5|17906.9|17904.9|17901.9|17899.9|225
1708917600000|2024-02-26 03:20:00|17904.4|17902.4|17901.8|17899.8|17904.9|17902.9|17901.7|17899.7|103
1708917900000|2024-02-26 03:25:00|17901.9|17899.9|17901.9|17899.9|17903.4|17901.4|17901.2|17899.2|90
1708918200000|2024-02-26 03:30:00|17902|17900|17904.9|17902.9|17905.5|17903.5|17901.8|17899.8|100
1708918500000|2024-02-26 03:35:00|17904.8|17902.8|17905|17903|17905.7|17903.7|17903.4|17901.4|65
1708918800000|2024-02-26 03:40:00|17904.9|17902.9|17902.7|17900.7|17905.4|17903.4|17902.5|17900.5|84
1708919100000|2024-02-26 03:45:00|17903.2|17901.2|17904.9|17902.9|17907|17905|17903.2|17901.2|119
1708919400000|2024-02-26 03:50:00|17904.8|17902.8|17907.7|17905.7|17909.2|17907.2|17904.7|17902.7|222
1708919700000|2024-02-26 03:55:00|17907.8|17905.8|17902.8|17900.8|17907.8|17905.8|17901.7|17899.7|211
1708920000000|2024-02-26 04:00:00|17902.9|17900.9|17903.2|17901.2|17907.8|17905.8|17901.3|17899.3|324
1708920300000|2024-02-26 04:05:00|17903|17901|17903.8|17901.8|17904.2|17902.2|17902.4|17900.4|98
1708920600000|2024-02-26 04:10:00|17903.9|17901.9|17903.5|17901.5|17905.4|17903.4|17903.2|17901.2|85
1708920900000|2024-02-26 04:15:00|17903.7|17901.7|17901.5|17899.5|17904.2|17902.2|17900.7|17898.7|194
1708921200000|2024-02-26 04:20:00|17901.7|17899.7|17900.7|17898.7|17903.4|17901.4|17900|17898|90
1708921500000|2024-02-26 04:25:00|17900.5|17898.5|17896.4|17894.4|17901.7|17899.7|17893.7|17891.7|560
1708921800000|2024-02-26 04:30:00|17896.3|17894.3|17899|17897|17900.4|17898.4|17894.2|17892.2|189
1708922100000|2024-02-26 04:35:00|17898.8|17896.8|17902.3|17900.3|17903.3|17901.3|17898.2|17896.2|156
1708922400000|2024-02-26 04:40:00|17902.2|17900.2|17903.4|17901.4|17903.5|17901.5|17901.8|17899.8|123
1708922700000|2024-02-26 04:45:00|17903.3|17901.3|17904.2|17902.2|17905.4|17903.4|17902.9|17900.9|145
1708923000000|2024-02-26 04:50:00|17904|17902|17903.4|17901.4|17904.7|17902.7|17902.5|17900.5|75
1708923300000|2024-02-26 04:55:00|17903.8|17901.8|17903.7|17901.7|17905|17903|17902.8|17900.8|94
1708923600000|2024-02-26 05:00:00|17903.8|17901.8|17904.9|17902.9|17906.2|17904.2|17901.9|17899.9|186
1708923900000|2024-02-26 05:05:00|17905|17903|17910.8|17908.8|17911.4|17909.4|17904.5|17902.5|301
1708924200000|2024-02-26 05:10:00|17910.2|17908.2|17908.9|17906.9|17911|17909|17907.7|17905.7|275
1708924500000|2024-02-26 05:15:00|17908.8|17906.8|17914.4|17912.4|17914.7|17912.7|17908.2|17906.2|360
1708924800000|2024-02-26 05:20:00|17914.5|17912.5|17912.7|17910.7|17915.9|17913.9|17910.7|17908.7|217
1708925100000|2024-02-26 05:25:00|17912.2|17910.2|17911.4|17909.4|17912.8|17910.8|17910|17908|127
1708925400000|2024-02-26 05:30:00|17911.3|17909.3|17912.8|17910.8|17912.8|17910.8|17909.5|17907.5|93
1708925700000|2024-02-26 05:35:00|17912.9|17910.9|17913.2|17911.2|17914.9|17912.9|17911.5|17909.5|140
1708926000000|2024-02-26 05:40:00|17913.3|17911.3|17909.8|17907.8|17915|17913|17909.5|17907.5|132
1708926300000|2024-02-26 05:45:00|17909.7|17907.7|17912.7|17910.7|17912.8|17910.8|17907.2|17905.2|207
1708926600000|2024-02-26 05:50:00|17912.5|17910.5|17904.4|17902.4|17912.5|17910.5|17903.7|17901.7|254
1708926900000|2024-02-26 05:55:00|17904.9|17902.9|17907.2|17905.2|17907.9|17905.9|17904.5|17902.5|340
1708927200000|2024-02-26 06:00:00|17907.4|17905.4|17911.5|17909.5|17912.3|17910.3|17906.9|17904.9|153
1708927500000|2024-02-26 06:05:00|17911.7|17909.7|17906.3|17904.3|17911.7|17909.7|17906.3|17904.3|134
1708927800000|2024-02-26 06:10:00|17906.4|17904.4|17905.4|17903.4|17909.9|17907.9|17904.2|17902.2|195
1708928100000|2024-02-26 06:15:00|17905.3|17903.3|17904|17902|17905.4|17903.4|17900.5|17898.5|277
1708928400000|2024-02-26 06:20:00|17904.2|17902.2|17903.2|17901.2|17906.7|17904.7|17901.8|17899.8|126
1708928700000|2024-02-26 06:25:00|17903|17901|17904.4|17902.4|17904.9|17902.9|17900.5|17898.5|187
1708929000000|2024-02-26 06:30:00|17904.3|17902.3|17896.7|17894.7|17905.7|17903.7|17896.2|17894.2|373
1708929300000|2024-02-26 06:35:00|17896.9|17894.9|17896.3|17894.3|17902.2|17900.2|17888|17886|792
1708929600000|2024-02-26 06:40:00|17896.4|17894.4|17895.4|17893.4|17897.3|17895.3|17891.3|17889.3|242
1708929900000|2024-02-26 06:45:00|17895.5|17893.5|17887.2|17885.2|17895.5|17893.5|17884.3|17882.3|784
1708930200000|2024-02-26 06:50:00|17887.3|17885.3|17895.5|17893.5|17897.2|17895.2|17884.7|17882.7|724
1708930500000|2024-02-26 06:55:00|17895.7|17893.7|17895.3|17893.3|17897|17895|17892.8|17890.8|229
1708930800000|2024-02-26 07:00:00|17895.8|17893.8|17896.3|17894.3|17897.2|17895.2|17889.8|17887.8|547
1708931100000|2024-02-26 07:05:00|17896.2|17894.2|17892.8|17890.8|17897.7|17895.7|17889.7|17887.7|263
1708931400000|2024-02-26 07:10:00|17892.9|17890.9|17897.9|17895.9|17900.2|17898.2|17892.2|17890.2|310
1708931700000|2024-02-26 07:15:00|17898|17896|17886.9|17884.9|17900.5|17898.5|17885.9|17883.9|543
1708932000000|2024-02-26 07:20:00|17886.5|17884.5|17889.8|17887.8|17890.9|17888.9|17883.9|17881.9|306
1708932300000|2024-02-26 07:25:00|17889.9|17887.9|17899.8|17897.8|17900.7|17898.7|17889.4|17887.4|450
1708932600000|2024-02-26 07:30:00|17899.9|17897.9|17899.2|17897.2|17902.7|17900.7|17896.2|17894.2|540
1708932900000|2024-02-26 07:35:00|17899.3|17897.3|17899.7|17897.7|17901.8|17899.8|17897.4|17895.4|237
1708933200000|2024-02-26 07:40:00|17900|17898|17901.7|17899.7|17904.2|17902.2|17899.7|17897.7|279
1708933500000|2024-02-26 07:45:00|17901.5|17899.5|17897.7|17895.7|17903.7|17901.7|17895.2|17893.2|433
1708933800000|2024-02-26 07:50:00|17897.8|17895.8|17897|17895|17898.7|17896.7|17892.4|17890.4|272
1708934100000|2024-02-26 07:55:00|17896.8|17894.8|17897.2|17895.2|17902.8|17900.8|17896.7|17894.7|242
1708934400000|2024-02-26 08:00:00|17897.9|17895.9|17905.9|17903.9|17909.7|17907.7|17896.4|17894.4|684
1708934700000|2024-02-26 08:05:00|17906|17904|17907.8|17905.8|17912.3|17910.3|17904.9|17902.9|722
1708935000000|2024-02-26 08:10:00|17907.7|17905.7|17902.8|17900.8|17910.9|17908.9|17901.8|17899.8|464
1708935300000|2024-02-26 08:15:00|17902.5|17900.5|17910.4|17908.4|17910.5|17908.5|17902.5|17900.5|262
1708935600000|2024-02-26 08:20:00|17910.3|17908.3|17912.2|17910.2|17913.2|17911.2|17907.3|17905.3|349
1708935900000|2024-02-26 08:25:00|17912.3|17910.3|17910.5|17908.5|17914.7|17912.7|17908.2|17906.2|630
1708936200000|2024-02-26 08:30:00|17911.3|17909.3|17913.7|17911.7|17919|17917|17910.5|17908.5|878
1708936500000|2024-02-26 08:35:00|17913.5|17911.5|17910.8|17908.8|17916.4|17914.4|17909|17907|484
1708936800000|2024-02-26 08:40:00|17910.7|17908.7|17922.3|17920.3|17922.9|17920.9|17909|17907|699
1708937100000|2024-02-26 08:45:00|17922.4|17920.4|17924.8|17922.8|17925.9|17923.9|17916.8|17914.8|603
1708937400000|2024-02-26 08:50:00|17924.9|17922.9|17917.5|17915.5|17926|17924|17915.8|17913.8|430
1708937700000|2024-02-26 08:55:00|17917.7|17915.7|17918.5|17916.5|17920.7|17918.7|17915.7|17913.7|476
1708938000000|2024-02-26 09:00:00|17918.7|17916.7|17918.5|17916.5|17923.9|17921.9|17917.9|17915.9|942
1708938300000|2024-02-26 09:05:00|17918.7|17916.7|17900.8|17898.8|17918.7|17916.7|17900.7|17898.7|1145
1708938600000|2024-02-26 09:10:00|17900.7|17898.7|17906.2|17904.2|17908.3|17906.3|17899.2|17897.2|850
1708938900000|2024-02-26 09:15:00|17906.3|17904.3|17911.8|17909.8|17915.2|17913.2|17903.2|17901.2|772
1708939200000|2024-02-26 09:20:00|17912.3|17910.3|17917.5|17915.5|17918.7|17916.7|17911.9|17909.9|459
1708939500000|2024-02-26 09:25:00|17917.4|17915.4|17922.9|17920.9|17924.9|17922.9|17917.3|17915.3|650
1708939800000|2024-02-26 09:30:00|17922.8|17920.8|17927.2|17925.2|17927.3|17925.3|17921.7|17919.7|469
1708940100000|2024-02-26 09:35:00|17926.9|17924.9|17931.2|17929.2|17934.4|17932.4|17925.4|17923.4|794
1708940400000|2024-02-26 09:40:00|17931.3|17929.3|17934.9|17932.9|17935.3|17933.3|17927.5|17925.5|433
1708940700000|2024-02-26 09:45:00|17934.7|17932.7|17938.9|17936.9|17939.3|17937.3|17932.5|17930.5|764
1708941000000|2024-02-26 09:50:00|17939|17937|17941|17939|17942.9|17940.9|17938.2|17936.2|652
1708941300000|2024-02-26 09:55:00|17941.2|17939.2|17946|17944|17947.4|17945.4|17940.7|17938.7|777
1708941600000|2024-02-26 10:00:00|17945.9|17943.9|17940.5|17938.5|17946.2|17944.2|17937.2|17935.2|580
1708941900000|2024-02-26 10:05:00|17940.4|17938.4|17938.7|17936.7|17945.7|17943.7|17937.9|17935.9|443
1708942200000|2024-02-26 10:10:00|17938.8|17936.8|17940|17938|17940.5|17938.5|17937.3|17935.3|235
1708942500000|2024-02-26 10:15:00|17939.9|17937.9|17942.4|17940.4|17943.9|17941.9|17938.9|17936.9|309
1708942800000|2024-02-26 10:20:00|17942.7|17940.7|17938.8|17936.8|17943.3|17941.3|17938.3|17936.3|197
1708943100000|2024-02-26 10:25:00|17938.7|17936.7|17950.8|17948.8|17951.8|17949.8|17937.9|17935.9|659
1708943400000|2024-02-26 10:30:00|17950.7|17948.7|17943.4|17941.4|17950.8|17948.8|17940.9|17938.9|479
1708943700000|2024-02-26 10:35:00|17943.5|17941.5|17945.7|17943.7|17947.7|17945.7|17942.3|17940.3|167
1708944000000|2024-02-26 10:40:00|17945.4|17943.4|17952.7|17950.7|17953.2|17951.2|17945.3|17943.3|353
1708944300000|2024-02-26 10:45:00|17952.5|17950.5|17948.7|17946.7|17954.8|17952.8|17947.8|17945.8|498
1708944600000|2024-02-26 10:50:00|17948.5|17946.5|17947.2|17945.2|17951.2|17949.2|17945.2|17943.2|293
1708944900000|2024-02-26 10:55:00|17946.8|17944.8|17947.9|17945.9|17948.3|17946.3|17941.3|17939.3|319
1708945200000|2024-02-26 11:00:00|17947.8|17945.8|17945.4|17943.4|17949.3|17947.3|17941.7|17939.7|252
1708945500000|2024-02-26 11:05:00|17945.5|17943.5|17944.7|17942.7|17945.5|17943.5|17940.7|17938.7|311
1708945800000|2024-02-26 11:10:00|17944.8|17942.8|17946.8|17944.8|17947.8|17945.8|17944.5|17942.5|228
1708946100000|2024-02-26 11:15:00|17946.7|17944.7|17954|17952|17956.7|17954.7|17946.7|17944.7|702
1708946400000|2024-02-26 11:20:00|17953.9|17951.9|17953.5|17951.5|17956.8|17954.8|17950.8|17948.8|433
1708946700000|2024-02-26 11:25:00|17953.4|17951.4|17956.9|17954.9|17959.4|17957.4|17951.9|17949.9|539
1708947000000|2024-02-26 11:30:00|17956.8|17954.8|17952|17950|17957.5|17955.5|17948.4|17946.4|488
1708947300000|2024-02-26 11:35:00|17951.9|17949.9|17952.4|17950.4|17952.9|17950.9|17948.7|17946.7|260
1708947600000|2024-02-26 11:40:00|17953.3|17951.3|17952.7|17950.7|17956.4|17954.4|17952.7|17950.7|269
1708947900000|2024-02-26 11:45:00|17952.8|17950.8|17943.2|17941.2|17952.8|17950.8|17943|17941|550
1708948200000|2024-02-26 11:50:00|17941.2|17939.2|17937.9|17935.9|17942.3|17940.3|17936|17934|786
1708948500000|2024-02-26 11:55:00|17938|17936|17943.7|17941.7|17944.2|17942.2|17938|17936|390
1708948800000|2024-02-26 12:00:00|17943.5|17941.5|17930.9|17928.9|17946.7|17944.7|17930.2|17928.2|1023
1708949100000|2024-02-26 12:05:00|17931.2|17929.2|17933.3|17931.3|17937.7|17935.7|17929.9|17927.9|693
1708949400000|2024-02-26 12:10:00|17933.4|17931.4|17934|17932|17936.7|17934.7|17930.7|17928.7|522
1708949700000|2024-02-26 12:15:00|17933.9|17931.9|17941.7|17939.7|17941.9|17939.9|17929.7|17927.7|759
1708950000000|2024-02-26 12:20:00|17941.8|17939.8|17946.7|17944.7|17947.4|17945.4|17941.8|17939.8|573
1708950300000|2024-02-26 12:25:00|17946.8|17944.8|17942.5|17940.5|17947|17945|17939.2|17937.2|454
1708950600000|2024-02-26 12:30:00|17942.4|17940.4|17939|17937|17943.8|17941.8|17936.3|17934.3|391
1708950900000|2024-02-26 12:35:00|17938.9|17936.9|17937.9|17935.9|17945|17943|17936.4|17934.4|422
1708951200000|2024-02-26 12:40:00|17937.8|17935.8|17933.7|17931.7|17940.4|17938.4|17930.9|17928.9|542
1708951500000|2024-02-26 12:45:00|17933.8|17931.8|17932.9|17930.9|17937.5|17935.5|17932.3|17930.3|586
1708951800000|2024-02-26 12:50:00|17933|17931|17937.7|17935.7|17940.2|17938.2|17930.2|17928.2|618
1708952100000|2024-02-26 12:55:00|17937.5|17935.5|17932.5|17930.5|17938.5|17936.5|17932.4|17930.4|474
1708952400000|2024-02-26 13:00:00|17932.7|17930.7|17930.7|17928.7|17938.8|17936.8|17929.7|17927.7|624
1708952700000|2024-02-26 13:05:00|17930.8|17928.8|17944.2|17942.2|17944.2|17942.2|17926.8|17924.8|1081
1708953000000|2024-02-26 13:10:00|17944.4|17942.4|17950.2|17948.2|17950.4|17948.4|17941.9|17939.9|841
1708953300000|2024-02-26 13:15:00|17950.4|17948.4|17954.7|17952.7|17956|17954|17945.7|17943.7|1051
1708953600000|2024-02-26 13:20:00|17954.8|17952.8|17965.2|17963.2|17966.2|17964.2|17954.4|17952.4|1176
1708953900000|2024-02-26 13:25:00|17965.3|17963.3|17960.7|17958.7|17966.3|17964.3|17957.3|17955.3|1012
1708954200000|2024-02-26 13:30:00|17960.8|17958.8|17972.2|17970.2|17975.9|17973.9|17959.9|17957.9|1827
1708954500000|2024-02-26 13:35:00|17972|17970|17975.7|17973.7|17977.2|17975.2|17968.8|17966.8|1101
1708954800000|2024-02-26 13:40:00|17975.8|17973.8|17977.7|17975.7|17982.3|17980.3|17974.8|17972.8|1259
1708955100000|2024-02-26 13:45:00|17977.9|17975.9|17969.3|17967.3|17978.5|17976.5|17967.9|17965.9|1181
1708955400000|2024-02-26 13:50:00|17969.2|17967.2|17968.4|17966.4|17970|17968|17966.2|17964.2|790
1708955700000|2024-02-26 13:55:00|17968.3|17966.3|17969.7|17967.7|17972.2|17970.2|17966.4|17964.4|773
1708956000000|2024-02-26 14:00:00|17969.8|17967.8|17965.2|17963.2|17970.4|17968.4|17963.8|17961.8|1028
1708956300000|2024-02-26 14:05:00|17965|17963|17962.4|17960.4|17966.2|17964.2|17958.9|17956.9|1111
1708956600000|2024-02-26 14:10:00|17962.5|17960.5|17960.5|17958.5|17966.9|17964.9|17959.9|17957.9|945
1708956900000|2024-02-26 14:15:00|17960.7|17958.7|17958.2|17956.2|17961.2|17959.2|17956.4|17954.4|817
1708957200000|2024-02-26 14:20:00|17958|17956|17954.9|17952.9|17961|17959|17952.8|17950.8|1280
1708957500000|2024-02-26 14:25:00|17952|17950|17971.2|17969.2|17971.5|17969.5|17950.3|17948.3|2960
1708957800000|2024-02-26 14:30:00|17970.7|17969.7|17969.9|17968.9|18004.3|18003.3|17963.9|17962.9|23198
1708958100000|2024-02-26 14:35:00|17970.2|17969.2|17979.9|17978.9|17988.2|17987.2|17961.7|17960.7|12298
1708958400000|2024-02-26 14:40:00|17980|17979|17946.3|17945.3|17986.3|17985.3|17944.7|17943.7|10420
1708958700000|2024-02-26 14:45:00|17947.2|17946.2|17948.8|17947.8|17958.7|17957.7|17920|17919|14788
1708959000000|2024-02-26 14:50:00|17948.7|17947.7|17954.4|17953.4|17959.4|17958.4|17935.9|17934.9|9037
1708959300000|2024-02-26 14:55:00|17954.5|17953.5|17942.5|17941.5|17957|17956|17932.9|17931.9|6279
1708959600000|2024-02-26 15:00:00|17941.5|17940.5|17951.7|17950.7|17953|17952|17925.9|17924.9|9745
1708959900000|2024-02-26 15:05:00|17952.7|17951.7|17963.1|17962.1|17972.4|17971.4|17951|17950|8699
1708960200000|2024-02-26 15:10:00|17962.9|17961.9|17954.6|17953.6|17972.1|17971.1|17948.5|17947.5|7343
1708960500000|2024-02-26 15:15:00|17954.2|17953.2|17981.7|17980.7|17982.4|17981.4|17949.4|17948.4|7365
1708960800000|2024-02-26 15:20:00|17982|17981|17979.3|17978.3|17990.8|17989.8|17972.1|17971.1|7185
1708961100000|2024-02-26 15:25:00|17979.1|17978.1|17978.3|17977.3|17998.1|17997.1|17974.8|17973.8|6794
1708961400000|2024-02-26 15:30:00|17978.4|17977.4|17991.3|17990.3|17991.6|17990.6|17964.5|17963.5|7176
1708961700000|2024-02-26 15:35:00|17991.6|17990.6|17981.5|17980.5|17997.4|17996.4|17979.5|17978.5|6267
1708962000000|2024-02-26 15:40:00|17982|17981|17991.3|17990.3|17994.5|17993.5|17969.9|17968.9|5301
1708962300000|2024-02-26 15:45:00|17991.1|17990.1|17983.6|17982.6|17997.4|17996.4|17983.3|17982.3|4565
1708962600000|2024-02-26 15:50:00|17983.8|17982.8|17987.6|17986.6|17994.6|17993.6|17979.6|17978.6|4821
1708962900000|2024-02-26 15:55:00|17987.5|17986.5|17974.9|17973.9|17991.5|17990.5|17973.4|17972.4|4510
1708963200000|2024-02-26 16:00:00|17975.1|17974.1|17975.9|17974.9|17987.6|17986.6|17967.8|17966.8|6385
1708963500000|2024-02-26 16:05:00|17976|17975|17966.5|17965.5|17976.4|17975.4|17948.9|17947.9|7980
1708963800000|2024-02-26 16:10:00|17967.1|17966.1|17968.1|17967.1|17980.5|17979.5|17961.9|17960.9|5220
1708964100000|2024-02-26 16:15:00|17968.3|17967.3|17974.6|17973.6|17985.1|17984.1|17965.5|17964.5|3869
1708964400000|2024-02-26 16:20:00|17974.1|17973.1|17957.1|17956.1|17979.5|17978.5|17956.6|17955.6|3797
1708964700000|2024-02-26 16:25:00|17957|17956|17974.6|17973.6|17976|17975|17950.3|17949.3|5393
1708965000000|2024-02-26 16:30:00|17974.8|17973.8|17977.9|17976.9|17987.8|17986.8|17971.6|17970.6|4772
1708965300000|2024-02-26 16:35:00|17978|17977|17991.9|17990.9|17995.1|17994.1|17975.4|17974.4|5523
1708965600000|2024-02-26 16:40:00|17989.9|17988.9|17997.6|17996.6|17998.1|17997.1|17988.7|17987.7|4540
1708965900000|2024-02-26 16:45:00|17997.7|17996.7|17999.2|17998.2|18003.8|18002.8|17993.2|17992.2|4291
1708966200000|2024-02-26 16:50:00|17999.3|17998.3|18010.8|18009.8|18013.9|18012.9|17998.9|17997.9|5673
1708966500000|2024-02-26 16:55:00|18010.9|18009.9|18001.2|18000.2|18011.3|18010.3|17999.9|17998.9|3790
1708966800000|2024-02-26 17:00:00|18001.3|18000.3|17985.8|17984.8|18002.3|18001.3|17975.1|17974.1|6539
1708967100000|2024-02-26 17:05:00|17985.7|17984.7|17982.9|17981.9|17992.6|17991.6|17981.8|17980.8|2942
1708967400000|2024-02-26 17:10:00|17983.2|17982.2|17996.3|17995.3|17996.8|17995.8|17979.6|17978.6|2935
1708967700000|2024-02-26 17:15:00|17996.6|17995.6|17988.7|17987.7|17997.3|17996.3|17988.3|17987.3|1922
1708968000000|2024-02-26 17:20:00|17988.9|17987.9|18008.1|18007.1|18008.4|18007.4|17987.8|17986.8|3644
1708968300000|2024-02-26 17:25:00|18008.4|18007.4|18005.2|18004.2|18012.6|18011.6|17999.8|17998.8|3790
1708968600000|2024-02-26 17:30:00|18005.3|18004.3|18000.9|17999.9|18014.3|18013.3|17999.2|17998.2|3891
1708968900000|2024-02-26 17:35:00|18001.2|18000.2|17992.2|17991.2|18002.3|18001.3|17988.9|17987.9|2975
1708969200000|2024-02-26 17:40:00|17992.3|17991.3|17985.2|17984.2|17998.2|17997.2|17983.4|17982.4|3071
1708969500000|2024-02-26 17:45:00|17985.3|17984.3|17983.4|17982.4|17989.9|17988.9|17977.9|17976.9|3339
1708969800000|2024-02-26 17:50:00|17983.3|17982.3|17976.2|17975.2|17988.7|17987.7|17972.8|17971.8|3902
1708970100000|2024-02-26 17:55:00|17976.3|17975.3|17982.4|17981.4|17985.1|17984.1|17973.6|17972.6|2400
1708970400000|2024-02-26 18:00:00|17983.9|17982.9|17982.4|17981.4|17988.9|17987.9|17963.3|17962.3|6053
1708970700000|2024-02-26 18:05:00|17982.6|17981.6|17991.3|17990.3|17994.3|17993.3|17978.6|17977.6|3354
1708971000000|2024-02-26 18:10:00|17991.4|17990.4|17992.3|17991.3|18001.4|18000.4|17991.4|17990.4|3721
1708971300000|2024-02-26 18:15:00|17992.4|17991.4|17972.2|17971.2|17996.3|17995.3|17971.1|17970.1|4292
1708971600000|2024-02-26 18:20:00|17972.8|17971.8|17976.9|17975.9|17978.7|17977.7|17965.8|17964.8|4584
1708971900000|2024-02-26 18:25:00|17977.7|17976.7|17956.4|17955.4|17977.7|17976.7|17950.7|17949.7|6489
1708972200000|2024-02-26 18:30:00|17956.6|17955.6|17950.2|17949.2|17964.7|17963.7|17946.4|17945.4|5827
1708972500000|2024-02-26 18:35:00|17950.3|17949.3|17955.7|17954.7|17956.6|17955.6|17937.4|17936.4|5610
1708972800000|2024-02-26 18:40:00|17955.2|17954.2|17961.4|17960.4|17963.7|17962.7|17953.6|17952.6|3669
1708973100000|2024-02-26 18:45:00|17961.2|17960.2|17959.4|17958.4|17969.3|17968.3|17957.2|17956.2|3610
1708973400000|2024-02-26 18:50:00|17959.6|17958.6|17961.3|17960.3|17962.2|17961.2|17948.2|17947.2|3690
1708973700000|2024-02-26 18:55:00|17961.7|17960.7|17971.4|17970.4|17972.3|17971.3|17959.7|17958.7|3296
1708974000000|2024-02-26 19:00:00|17971.3|17970.3|17983.7|17982.7|17984.8|17983.8|17970.9|17969.9|4064
1708974300000|2024-02-26 19:05:00|17983.4|17982.4|17983.4|17982.4|17992.3|17991.3|17980.9|17979.9|4549
1708974600000|2024-02-26 19:10:00|17983.6|17982.6|17965.4|17964.4|17986.8|17985.8|17962.8|17961.8|5509
1708974900000|2024-02-26 19:15:00|17965.3|17964.3|17972.7|17971.7|17974.8|17973.8|17965.3|17964.3|2875
1708975200000|2024-02-26 19:20:00|17972.8|17971.8|17989.5|17988.5|17989.7|17988.7|17968.1|17967.1|3656
1708975500000|2024-02-26 19:25:00|17989.7|17988.7|17985.5|17984.5|17992.2|17991.2|17982|17981|2693
1708975800000|2024-02-26 19:30:00|17985.7|17984.7|17984.7|17983.7|17995.7|17994.7|17981.7|17980.7|3935
1708976100000|2024-02-26 19:35:00|17984.4|17983.4|17982.9|17981.9|17988.3|17987.3|17972.9|17971.9|4162
1708976400000|2024-02-26 19:40:00|17982.8|17981.8|17975.9|17974.9|17986.3|17985.3|17968.7|17967.7|3040
1708976700000|2024-02-26 19:45:00|17975.8|17974.8|17977.5|17976.5|17982.9|17981.9|17970|17969|2321
1708977000000|2024-02-26 19:50:00|17977.7|17976.7|17972|17971|17989.3|17988.3|17970|17969|3733
1708977300000|2024-02-26 19:55:00|17972.2|17971.2|17970.2|17969.2|17979.7|17978.7|17967.9|17966.9|2506
1708977600000|2024-02-26 20:00:00|17970.3|17969.3|17967.5|17966.5|17971.9|17970.9|17961.7|17960.7|3679
1708977900000|2024-02-26 20:05:00|17967.7|17966.7|17973.7|17972.7|17975.5|17974.5|17960.7|17959.7|3779
1708978200000|2024-02-26 20:10:00|17973.8|17972.8|17980.2|17979.2|17989.8|17988.8|17972.8|17971.8|4375
1708978500000|2024-02-26 20:15:00|17980|17979|17967.7|17966.7|17986.8|17985.8|17964.8|17963.8|4226
1708978800000|2024-02-26 20:20:00|17967.8|17966.8|17965.2|17964.2|17975.2|17974.2|17961.7|17960.7|3679
1708979100000|2024-02-26 20:25:00|17965.3|17964.3|17968.2|17967.2|17973.9|17972.9|17962.7|17961.7|2747
1708979400000|2024-02-26 20:30:00|17968.3|17967.3|17952.2|17951.2|17974.5|17973.5|17947.9|17946.9|4885
1708979700000|2024-02-26 20:35:00|17952|17951|17957.4|17956.4|17965.5|17964.5|17947|17946|4028
1708980000000|2024-02-26 20:40:00|17958.7|17957.7|17950.9|17949.9|17960.8|17959.8|17948.3|17947.3|3570
1708980300000|2024-02-26 20:45:00|17951|17950|17953.7|17952.7|17962.2|17961.2|17947.5|17946.5|4440
1708980600000|2024-02-26 20:50:00|17954.8|17953.8|17951.2|17950.2|17961.8|17960.8|17941.8|17940.8|5902
1708980900000|2024-02-26 20:55:00|17951.3|17950.3|17933|17932|17956.2|17955.2|17929.2|17928.2|12269
1708981200000|2024-02-26 21:00:00|17932.4|17931.4|17925.1|17923.1|17932.9|17931.4|17915.5|17913.5|7880
1708981500000|2024-02-26 21:05:00|17925|17923|17920.8|17918.8|17926.6|17924.6|17918.3|17916.3|1696
1708981800000|2024-02-26 21:10:00|17920.7|17918.7|17917.1|17915.1|17923.3|17921.3|17913.1|17911.1|1894
1708982100000|2024-02-26 21:15:00|17917.2|17915.2|17916.8|17914.8|17921.2|17919.2|17916|17914|548
1708982400000|2024-02-26 21:20:00|17916.7|17914.7|17920|17918|17920.1|17918.1|17916.6|17914.6|246
1708982700000|2024-02-26 21:25:00|17919.8|17917.8|17917.1|17915.1|17921.2|17919.2|17916.3|17914.3|381
1708983000000|2024-02-26 21:30:00|17917.2|17915.2|17920.8|17918.8|17921.6|17919.6|17916.7|17914.7|306
1708983300000|2024-02-26 21:35:00|17921|17919|17917.7|17915.7|17922|17920|17917.2|17915.2|298
1708983600000|2024-02-26 21:40:00|17917.6|17915.6|17912.1|17910.1|17918.2|17916.2|17911.8|17909.8|500
1708983900000|2024-02-26 21:45:00|17912|17910|17909.8|17907.8|17912|17910|17907.8|17905.8|593
1708984200000|2024-02-26 21:50:00|17909.7|17907.7|17908.1|17906.1|17910.7|17908.7|17907|17905|316
1708984500000|2024-02-26 21:55:00|17908|17906|17907.1|17902.1|17908.5|17906.5|17901|17899|909
1708984800000|2024-02-26 22:00:00|17907|17902|17910|17905|17911.5|17906.5|17907|17902|0
1708985100000|2024-02-26 22:05:00|17910.1|17905.1|17910.9|17905.9|17911.1|17906.1|17909.8|17904.8|0
1708985400000|2024-02-26 22:10:00|17911|17906|17911.4|17906.4|17911.4|17906.4|17910.8|17905.8|0
1708985700000|2024-02-26 22:15:00|17911.5|17906.5|17910.7|17905.7|17912.6|17907.6|17910.6|17905.6|0
1708986000000|2024-02-26 22:20:00|17910.8|17905.8|17907.2|17902.2|17911.1|17906.1|17906.6|17901.6|0
1708986300000|2024-02-26 22:25:00|17907.8|17902.8|17909.3|17904.3|17909.3|17904.3|17907.8|17902.8|0
1708986600000|2024-02-26 22:30:00|17909|17904|17907|17902|17909|17904|17906.8|17901.8|0
1708986900000|2024-02-26 22:35:00|17906.9|17901.9|17907.8|17902.8|17907.8|17902.8|17906.8|17901.8|0
1708987200000|2024-02-26 22:40:00|17908|17903|17907.6|17902.6|17908.1|17903.1|17907.6|17902.6|0
1708987500000|2024-02-26 22:45:00|17907.8|17902.8|17909.5|17904.5|17909.5|17904.5|17907.8|17902.8|0
1708987800000|2024-02-26 22:50:00|17909.3|17904.3|17907.1|17902.1|17909.5|17904.5|17907.1|17902.1|0
1708988100000|2024-02-26 22:55:00|17907.3|17902.3|17908.5|17903.5|17910.5|17905.5|17907.3|17902.3|0
1708988400000|2024-02-26 23:00:00|17906.6|17904.6|17902.7|17900.7|17907.8|17905.8|17898.3|17896.3|632
1708988700000|2024-02-26 23:05:00|17902.8|17900.8|17910.5|17908.5|17911.1|17909.1|17902.7|17900.7|246
1708989000000|2024-02-26 23:10:00|17910.6|17908.6|17914.5|17912.5|17916.8|17914.8|17910.2|17908.2|543
1708989300000|2024-02-26 23:15:00|17914.3|17912.3|17914|17912|17915.5|17913.5|17912.3|17910.3|168
1708989600000|2024-02-26 23:20:00|17914.1|17912.1|17914.7|17912.7|17916.1|17914.1|17913.6|17911.6|168
1708989900000|2024-02-26 23:25:00|17915|17913|17918.1|17916.1|17918.8|17916.8|17914.3|17912.3|129
1708990200000|2024-02-26 23:30:00|17918|17916|17920.8|17918.8|17921.5|17919.5|17915.8|17913.8|346
1708990500000|2024-02-26 23:35:00|17920.7|17918.7|17921.6|17919.6|17922|17920|17919.8|17917.8|159
1708990800000|2024-02-26 23:40:00|17921.5|17919.5|17924.8|17922.8|17925.5|17923.5|17919.3|17917.3|308
1708991100000|2024-02-26 23:45:00|17924.7|17922.7|17920.3|17918.3|17925.5|17923.5|17919.3|17917.3|204
1708991400000|2024-02-26 23:50:00|17920.5|17918.5|17919.8|17917.8|17921.7|17919.7|17917.8|17915.8|404
1708991700000|2024-02-26 23:55:00|17919.7|17917.7|17918.3|17916.3|17921.8|17919.8|17918.1|17916.1|141
1708992000000|2024-02-27 00:00:00|17918.6|17916.6|17909.8|17907.8|17919.5|17917.5|17909.8|17907.8|458
1708992300000|2024-02-27 00:05:00|17910|17908|17901.8|17899.8|17910.5|17908.5|17894.2|17892.2|899
1708992600000|2024-02-27 00:10:00|17901.7|17899.7|17909|17907|17910.1|17908.1|17900.3|17898.3|409
1708992900000|2024-02-27 00:15:00|17908.8|17906.8|17910.6|17908.6|17910.7|17908.7|17904.3|17902.3|264
1708993200000|2024-02-27 00:20:00|17910.7|17908.7|17913.3|17911.3|17913.7|17911.7|17909.2|17907.2|231
1708993500000|2024-02-27 00:25:00|17913.1|17911.1|17913.1|17911.1|17913.5|17911.5|17909.3|17907.3|238
1708993800000|2024-02-27 00:30:00|17913.2|17911.2|17915.3|17913.3|17918.5|17916.5|17911.7|17909.7|328
1708994100000|2024-02-27 00:35:00|17915.2|17913.2|17918.2|17916.2|17919.7|17917.7|17915.1|17913.1|187
1708994400000|2024-02-27 00:40:00|17918.1|17916.1|17917.6|17915.6|17919.7|17917.7|17914.8|17912.8|182
1708994700000|2024-02-27 00:45:00|17917.5|17915.5|17918.1|17916.1|17920.2|17918.2|17916.6|17914.6|199
1708995000000|2024-02-27 00:50:00|17918|17916|17919.1|17917.1|17919.9|17917.9|17916.1|17914.1|153
1708995300000|2024-02-27 00:55:00|17919.3|17917.3|17916.9|17914.9|17919.5|17917.5|17914.3|17912.3|342
1708995600000|2024-02-27 01:00:00|17916.8|17914.8|17920.6|17918.6|17921.8|17919.8|17915.3|17913.3|310
1708995900000|2024-02-27 01:05:00|17920.5|17918.5|17922.8|17920.8|17922.8|17920.8|17918.8|17916.8|198
1708996200000|2024-02-27 01:10:00|17922.9|17920.9|17920.5|17918.5|17924.8|17922.8|17919.5|17917.5|277
1708996500000|2024-02-27 01:15:00|17920.4|17918.4|17911.1|17909.1|17921.6|17919.6|17910.6|17908.6|467
1708996800000|2024-02-27 01:20:00|17911|17909|17916.9|17914.9|17919.8|17917.8|17911|17909|213
1708997100000|2024-02-27 01:25:00|17917|17915|17916.9|17914.9|17920|17918|17916.3|17914.3|113
1708997400000|2024-02-27 01:30:00|17917.3|17915.3|17919.4|17917.4|17925.8|17923.8|17916.5|17914.5|482
1708997700000|2024-02-27 01:35:00|17919.3|17917.3|17919.4|17917.4|17921.8|17919.8|17918.3|17916.3|154
1708998000000|2024-02-27 01:40:00|17919.5|17917.5|17921.1|17919.1|17921.8|17919.8|17915.5|17913.5|197
1708998300000|2024-02-27 01:45:00|17921|17919|17917.5|17915.5|17922.5|17920.5|17916.4|17914.4|149
1708998600000|2024-02-27 01:50:00|17917.6|17915.6|17917.4|17915.4|17918.8|17916.8|17914.8|17912.8|118
1708998900000|2024-02-27 01:55:00|17917.9|17915.9|17920|17918|17921|17919|17916|17914|103
1708999200000|2024-02-27 02:00:00|17920.1|17918.1|17922.5|17920.5|17924|17922|17920|17918|247
1708999500000|2024-02-27 02:05:00|17922.4|17920.4|17924.3|17922.3|17924.8|17922.8|17921.8|17919.8|125
1708999800000|2024-02-27 02:10:00|17924.5|17922.5|17920.9|17918.9|17924.6|17922.6|17919.6|17917.6|280
1709000100000|2024-02-27 02:15:00|17921.3|17919.3|17914.5|17912.5|17921.3|17919.3|17912.6|17910.6|380
1709000400000|2024-02-27 02:20:00|17914.6|17912.6|17908.6|17906.6|17917.1|17915.1|17904.1|17902.1|678
1709000700000|2024-02-27 02:25:00|17908.8|17906.8|17907.6|17905.6|17910.6|17908.6|17904.8|17902.8|312
1709001000000|2024-02-27 02:30:00|17907.5|17905.5|17907.8|17905.8|17910.5|17908.5|17907.3|17905.3|261
1709001300000|2024-02-27 02:35:00|17907.6|17905.6|17907.1|17905.1|17910.3|17908.3|17906.3|17904.3|215
1709001600000|2024-02-27 02:40:00|17907.3|17905.3|17905|17903|17907.9|17905.9|17900.4|17898.4|468
1709001900000|2024-02-27 02:45:00|17904.9|17902.9|17905.3|17903.3|17906.4|17904.4|17903|17901|168
1709002200000|2024-02-27 02:50:00|17905.4|17903.4|17905.5|17903.5|17907.8|17905.8|17905|17903|151
1709002500000|2024-02-27 02:55:00|17905.4|17903.4|17906.7|17904.7|17908|17906|17905|17903|153
1709002800000|2024-02-27 03:00:00|17906.5|17904.5|17905|17903|17906.6|17904.6|17900.8|17898.8|273
1709003100000|2024-02-27 03:05:00|17905.1|17903.1|17902.3|17900.3|17906.5|17904.5|17900.3|17898.3|261
1709003400000|2024-02-27 03:10:00|17902.5|17900.5|17904.1|17902.1|17905.2|17903.2|17902.2|17900.2|103
1709003700000|2024-02-27 03:15:00|17904|17902|17905|17903|17905.5|17903.5|17902.3|17900.3|140
1709004000000|2024-02-27 03:20:00|17905.2|17903.2|17907.5|17905.5|17908.5|17906.5|17905.2|17903.2|229
1709004300000|2024-02-27 03:25:00|17907.6|17905.6|17909.7|17907.7|17910.7|17908.7|17906.3|17904.3|292
1709004600000|2024-02-27 03:30:00|17909.6|17907.6|17912.2|17910.2|17913.2|17911.2|17909.5|17907.5|214
1709004900000|2024-02-27 03:35:00|17912.3|17910.3|17913.5|17911.5|17915.6|17913.6|17912|17910|254
1709005200000|2024-02-27 03:40:00|17913.6|17911.6|17913|17911|17913.7|17911.7|17910|17908|129
1709005500000|2024-02-27 03:45:00|17912.8|17910.8|17913.6|17911.6|17915|17913|17912.7|17910.7|103
1709005800000|2024-02-27 03:50:00|17913.5|17911.5|17914.5|17912.5|17914.5|17912.5|17912.5|17910.5|123
1709006100000|2024-02-27 03:55:00|17914.3|17912.3|17914.2|17912.2|17917.6|17915.6|17913.3|17911.3|249
1709006400000|2024-02-27 04:00:00|17914.3|17912.3|17914.7|17912.7|17916.7|17914.7|17912.6|17910.6|212
1709006700000|2024-02-27 04:05:00|17914.6|17912.6|17912.1|17910.1|17914.7|17912.7|17911.8|17909.8|127
1709007000000|2024-02-27 04:10:00|17912.2|17910.2|17910.8|17908.8|17912.6|17910.6|17908.6|17906.6|206
1709007300000|2024-02-27 04:15:00|17910.7|17908.7|17911.1|17909.1|17912.7|17910.7|17910.5|17908.5|125
1709007600000|2024-02-27 04:20:00|17911|17909|17906.7|17904.7|17912.2|17910.2|17906|17904|271
1709007900000|2024-02-27 04:25:00|17907|17905|17911.5|17909.5|17911.6|17909.6|17906.3|17904.3|131
1709008200000|2024-02-27 04:30:00|17911.3|17909.3|17909.5|17907.5|17912.1|17910.1|17907.6|17905.6|142
1709008500000|2024-02-27 04:35:00|17909.3|17907.3|17911.5|17909.5|17913.2|17911.2|17909.1|17907.1|190
1709008800000|2024-02-27 04:40:00|17911.7|17909.7|17912.1|17910.1|17913.6|17911.6|17911.3|17909.3|174
1709009100000|2024-02-27 04:45:00|17912.2|17910.2|17912.7|17910.7|17912.7|17910.7|17911.1|17909.1|103
1709009400000|2024-02-27 04:50:00|17912.6|17910.6|17913|17911|17913.1|17911.1|17911.1|17909.1|71
1709009700000|2024-02-27 04:55:00|17912.8|17910.8|17913.5|17911.5|17914.1|17912.1|17911.7|17909.7|90
1709010000000|2024-02-27 05:00:00|17913.3|17911.3|17910.8|17908.8|17913.5|17911.5|17909.6|17907.6|189
1709010300000|2024-02-27 05:05:00|17911|17909|17914.5|17912.5|17915.2|17913.2|17910.7|17908.7|173
1709010600000|2024-02-27 05:10:00|17914.2|17912.2|17915.2|17913.2|17915.7|17913.7|17909|17907|322
1709010900000|2024-02-27 05:15:00|17915.1|17913.1|17914|17912|17916.2|17914.2|17913.2|17911.2|165
1709011200000|2024-02-27 05:20:00|17914.1|17912.1|17911.3|17909.3|17914.2|17912.2|17909|17907|198
1709011500000|2024-02-27 05:25:00|17911.2|17909.2|17905.6|17903.6|17911.5|17909.5|17904.2|17902.2|280
1709011800000|2024-02-27 05:30:00|17905.7|17903.7|17907|17905|17908|17906|17904.8|17902.8|146
1709012100000|2024-02-27 05:35:00|17906.8|17904.8|17901.7|17899.7|17907.7|17905.7|17901.2|17899.2|283
1709012400000|2024-02-27 05:40:00|17901.6|17899.6|17889.7|17887.7|17901.7|17899.7|17886.5|17884.5|1255
1709012700000|2024-02-27 05:45:00|17889.8|17887.8|17893.3|17891.3|17895.3|17893.3|17889.8|17887.8|237
1709013000000|2024-02-27 05:50:00|17893.6|17891.6|17895.6|17893.6|17896.8|17894.8|17893.6|17891.6|145
1709013300000|2024-02-27 05:55:00|17895.5|17893.5|17896.7|17894.7|17899|17897|17895.2|17893.2|182
1709013600000|2024-02-27 06:00:00|17896.8|17894.8|17895|17893|17898.2|17896.2|17894.8|17892.8|237
1709013900000|2024-02-27 06:05:00|17894.8|17892.8|17894.6|17892.6|17898|17896|17892.7|17890.7|158
1709014200000|2024-02-27 06:10:00|17894.7|17892.7|17893.5|17891.5|17897.3|17895.3|17892.5|17890.5|239
1709014500000|2024-02-27 06:15:00|17893.6|17891.6|17896.2|17894.2|17896.7|17894.7|17891|17889|205
1709014800000|2024-02-27 06:20:00|17896.3|17894.3|17893.5|17891.5|17897.2|17895.2|17892.8|17890.8|131
1709015100000|2024-02-27 06:25:00|17894|17892|17895.2|17893.2|17896.7|17894.7|17893.5|17891.5|218
1709015400000|2024-02-27 06:30:00|17895.3|17893.3|17902.3|17900.3|17902.3|17900.3|17894.5|17892.5|278
1709015700000|2024-02-27 06:35:00|17902.5|17900.5|17902.5|17900.5|17906.3|17904.3|17901.8|17899.8|280
1709016000000|2024-02-27 06:40:00|17902.3|17900.3|17900.6|17898.6|17903.5|17901.5|17897.5|17895.5|226
1709016300000|2024-02-27 06:45:00|17900.7|17898.7|17898.5|17896.5|17902.7|17900.7|17898.3|17896.3|147
1709016600000|2024-02-27 06:50:00|17898.3|17896.3|17899.2|17897.2|17900.6|17898.6|17898.3|17896.3|114
1709016900000|2024-02-27 06:55:00|17899.1|17897.1|17902.7|17900.7|17902.8|17900.8|17898.7|17896.7|173
1709017200000|2024-02-27 07:00:00|17902.8|17900.8|17903.5|17901.5|17907.6|17905.6|17901.8|17899.8|422
1709017500000|2024-02-27 07:05:00|17903.3|17901.3|17906|17904|17907.2|17905.2|17901.1|17899.1|230
1709017800000|2024-02-27 07:10:00|17905.8|17903.8|17914.5|17912.5|17914.5|17912.5|17905.8|17903.8|401
1709018100000|2024-02-27 07:15:00|17914.3|17912.3|17915|17913|17920|17918|17912.8|17910.8|585
1709018400000|2024-02-27 07:20:00|17914.8|17912.8|17915.7|17913.7|17918|17916|17914.3|17912.3|180
1709018700000|2024-02-27 07:25:00|17915.8|17913.8|17930|17928|17930.7|17928.7|17915|17913|899
1709019000000|2024-02-27 07:30:00|17929.7|17927.7|17931.7|17929.7|17937|17935|17927.8|17925.8|1045
1709019300000|2024-02-27 07:35:00|17931.1|17929.1|17938.7|17936.7|17939.3|17937.3|17930.3|17928.3|578
1709019600000|2024-02-27 07:40:00|17938.6|17936.6|17938.3|17936.3|17942.8|17940.8|17937.6|17935.6|737
1709019900000|2024-02-27 07:45:00|17938.2|17936.2|17934.6|17932.6|17938.5|17936.5|17932.8|17930.8|404
1709020200000|2024-02-27 07:50:00|17934.5|17932.5|17934.3|17932.3|17939.7|17937.7|17934.2|17932.2|358
1709020500000|2024-02-27 07:55:00|17934.5|17932.5|17936.5|17934.5|17939.7|17937.7|17934.2|17932.2|312
1709020800000|2024-02-27 08:00:00|17936.6|17934.6|17944.5|17942.5|17946.7|17944.7|17932.3|17930.3|1026
1709021100000|2024-02-27 08:05:00|17944.6|17942.6|17947.6|17945.6|17948.3|17946.3|17938.8|17936.8|771
1709021400000|2024-02-27 08:10:00|17947.5|17945.5|17947.5|17945.5|17948.2|17946.2|17941.8|17939.8|395
1709021700000|2024-02-27 08:15:00|17947.3|17945.3|17934|17932|17947.3|17945.3|17930|17928|690
1709022000000|2024-02-27 08:20:00|17933|17931|17939.1|17937.1|17943.2|17941.2|17933|17931|550
1709022300000|2024-02-27 08:25:00|17938|17936|17932.1|17930.1|17940.6|17938.6|17930.2|17928.2|421
1709022600000|2024-02-27 08:30:00|17932.2|17930.2|17923.5|17921.5|17932.8|17930.8|17921.8|17919.8|676
1709022900000|2024-02-27 08:35:00|17923.6|17921.6|17920.3|17918.3|17927.2|17925.2|17914|17912|807
1709023200000|2024-02-27 08:40:00|17920.5|17918.5|17916.7|17914.7|17924.5|17922.5|17915.7|17913.7|496
1709023500000|2024-02-27 08:45:00|17916.8|17914.8|17912.5|17910.5|17918.5|17916.5|17911.3|17909.3|601
1709023800000|2024-02-27 08:50:00|17912.6|17910.6|17921.8|17919.8|17922|17920|17911.3|17909.3|544
1709024100000|2024-02-27 08:55:00|17922|17920|17920.6|17918.6|17924.5|17922.5|17917.5|17915.5|460
1709024400000|2024-02-27 09:00:00|17921.1|17919.1|17952.1|17950.1|17955.5|17953.5|17920|17918|1975
1709024700000|2024-02-27 09:05:00|17952.2|17950.2|17956.3|17954.3|17959.2|17957.2|17951|17949|919
1709025000000|2024-02-27 09:10:00|17956.5|17954.5|17950.6|17948.6|17956.8|17954.8|17949.5|17947.5|710
1709025300000|2024-02-27 09:15:00|17950.7|17948.7|17952.8|17950.8|17955|17953|17948.7|17946.7|647
1709025600000|2024-02-27 09:20:00|17952.7|17950.7|17958.5|17956.5|17960|17958|17952.7|17950.7|689
1709025900000|2024-02-27 09:25:00|17958.6|17956.6|17968.3|17966.3|17968.8|17966.8|17957.1|17955.1|890
1709026200000|2024-02-27 09:30:00|17968.2|17966.2|17968|17966|17971.2|17969.2|17963.7|17961.7|787
1709026500000|2024-02-27 09:35:00|17968.1|17966.1|17967.6|17965.6|17969.7|17967.7|17964.8|17962.8|275
1709026800000|2024-02-27 09:40:00|17967.5|17965.5|17971|17969|17971.2|17969.2|17967.5|17965.5|411
1709027100000|2024-02-27 09:45:00|17970.8|17968.8|17966.6|17964.6|17971.5|17969.5|17965.7|17963.7|251
1709027400000|2024-02-27 09:50:00|17966.8|17964.8|17970.5|17968.5|17972.1|17970.1|17962.8|17960.8|450
1709027700000|2024-02-27 09:55:00|17970.6|17968.6|17972.5|17970.5|17974.6|17972.6|17968.6|17966.6|457
1709028000000|2024-02-27 10:00:00|17972.7|17970.7|17971|17969|17977.1|17975.1|17971|17969|490
1709028300000|2024-02-27 10:05:00|17970.8|17968.8|17980.5|17978.5|17981.7|17979.7|17970.3|17968.3|1073
1709028600000|2024-02-27 10:10:00|17980.3|17978.3|17970.2|17968.2|17983.3|17981.3|17970|17968|654
1709028900000|2024-02-27 10:15:00|17970.1|17968.1|17972|17970|17975|17973|17967.2|17965.2|676
1709029200000|2024-02-27 10:20:00|17972.3|17970.3|17970.8|17968.8|17973.3|17971.3|17969.7|17967.7|250
1709029500000|2024-02-27 10:25:00|17971|17969|17970.5|17968.5|17972.8|17970.8|17969.3|17967.3|258
1709029800000|2024-02-27 10:30:00|17970.3|17968.3|17967.3|17965.3|17971|17969|17965.8|17963.8|446
1709030100000|2024-02-27 10:35:00|17967.2|17965.2|17967.3|17965.3|17970.8|17968.8|17966|17964|414
1709030400000|2024-02-27 10:40:00|17967.2|17965.2|17963.3|17961.3|17967.3|17965.3|17959.3|17957.3|564
1709030700000|2024-02-27 10:45:00|17963.2|17961.2|17968|17966|17971.7|17969.7|17960.8|17958.8|446
1709031000000|2024-02-27 10:50:00|17968.1|17966.1|17978.3|17976.3|17978.5|17976.5|17967.8|17965.8|499
1709031300000|2024-02-27 10:55:00|17978.2|17976.2|17973.7|17971.7|17978.2|17976.2|17970.2|17968.2|395
1709031600000|2024-02-27 11:00:00|17973|17971|17972|17970|17976|17974|17969.7|17967.7|314
1709031900000|2024-02-27 11:05:00|17971.8|17969.8|17971.8|17969.8|17973|17971|17966|17964|361
1709032200000|2024-02-27 11:10:00|17971.7|17969.7|17965.3|17963.3|17971.7|17969.7|17962|17960|335
1709032500000|2024-02-27 11:15:00|17965.5|17963.5|17964.7|17962.7|17968.5|17966.5|17962.7|17960.7|262
1709032800000|2024-02-27 11:20:00|17964.6|17962.6|17963.2|17961.2|17964.6|17962.6|17959.5|17957.5|413
1709033100000|2024-02-27 11:25:00|17963.3|17961.3|17962.5|17960.5|17966.8|17964.8|17961.2|17959.2|394
1709033400000|2024-02-27 11:30:00|17962.3|17960.3|17962.7|17960.7|17963.5|17961.5|17958|17956|622
1709033700000|2024-02-27 11:35:00|17962.8|17960.8|17964|17962|17964.3|17962.3|17960.3|17958.3|290
1709034000000|2024-02-27 11:40:00|17963.8|17961.8|17964|17962|17966.1|17964.1|17963.2|17961.2|235
1709034300000|2024-02-27 11:45:00|17963.8|17961.8|17961|17959|17968.2|17966.2|17960.6|17958.6|378
1709034600000|2024-02-27 11:50:00|17961.1|17959.1|17964.3|17962.3|17966.2|17964.2|17958.7|17956.7|515
1709034900000|2024-02-27 11:55:00|17964.2|17962.2|17963.5|17961.5|17966.5|17964.5|17961.5|17959.5|375
1709035200000|2024-02-27 12:00:00|17963|17961|17969.1|17967.1|17974.5|17972.5|17962|17960|895
1709035500000|2024-02-27 12:05:00|17969.2|17967.2|17975.1|17973.1|17980.2|17978.2|17967.8|17965.8|792
1709035800000|2024-02-27 12:10:00|17975|17973|17980.2|17978.2|17981.6|17979.6|17975|17973|573
1709036100000|2024-02-27 12:15:00|17980.1|17978.1|17990|17988|17990.6|17988.6|17980.1|17978.1|1235
1709036400000|2024-02-27 12:20:00|17990.1|17988.1|17988.5|17986.5|17990.8|17988.8|17986.3|17984.3|609
1709036700000|2024-02-27 12:25:00|17989.1|17987.1|17989|17987|17991|17989|17987.6|17985.6|537
1709037000000|2024-02-27 12:30:00|17988.8|17986.8|17997.7|17995.7|17999|17997|17988.8|17986.8|1275
1709037300000|2024-02-27 12:35:00|17998|17996|17990.7|17988.7|17998.7|17996.7|17989.3|17987.3|911
1709037600000|2024-02-27 12:40:00|17990.6|17988.6|17996.7|17994.7|17997.1|17995.1|17990.6|17988.6|582
1709037900000|2024-02-27 12:45:00|17996.6|17994.6|17994.7|17992.7|17996.8|17994.8|17991|17989|872
1709038200000|2024-02-27 12:50:00|17994.5|17992.5|17988.2|17986.2|17994.8|17992.8|17986.2|17984.2|721
1709038500000|2024-02-27 12:55:00|17988|17986|17988.7|17986.7|17990.5|17988.5|17985.3|17983.3|558
1709038800000|2024-02-27 13:00:00|17988.8|17986.8|17984.5|17982.5|17992.3|17990.3|17984.5|17982.5|863
1709039100000|2024-02-27 13:05:00|17984.6|17982.6|17979.3|17977.3|17986.7|17984.7|17978|17976|947
1709039400000|2024-02-27 13:10:00|17979.5|17977.5|17969.7|17967.7|17979.6|17977.6|17969.5|17967.5|1147
1709039700000|2024-02-27 13:15:00|17969.8|17967.8|17951.6|17949.6|17970.3|17968.3|17945.7|17943.7|2711
1709040000000|2024-02-27 13:20:00|17952.1|17950.1|17956.1|17954.1|17957.5|17955.5|17947.7|17945.7|1514
1709040300000|2024-02-27 13:25:00|17956.2|17954.2|17955.3|17953.3|17958.6|17956.6|17953|17951|902
1709040600000|2024-02-27 13:30:00|17955.5|17953.5|17963.3|17961.3|17968.1|17966.1|17949.1|17947.1|3070
1709040900000|2024-02-27 13:35:00|17963.2|17961.2|17972|17970|17976.8|17974.8|17963.2|17961.2|2059
1709041200000|2024-02-27 13:40:00|17971.8|17969.8|17968|17966|17977.5|17975.5|17966.7|17964.7|1456
1709041500000|2024-02-27 13:45:00|17967.7|17965.7|17976.5|17974.5|17978.2|17976.2|17963.1|17961.1|1357
1709041800000|2024-02-27 13:50:00|17976.6|17974.6|17983.5|17981.5|17987.6|17985.6|17976.3|17974.3|1633
1709042100000|2024-02-27 13:55:00|17983.3|17981.3|17985.5|17983.5|17991.2|17989.2|17979.8|17977.8|1545
1709042400000|2024-02-27 14:00:00|17985.2|17983.2|17982.8|17980.8|17987.5|17985.5|17980.7|17978.7|1367
1709042700000|2024-02-27 14:05:00|17982.6|17980.6|17976.3|17974.3|17983.8|17981.8|17972|17970|1607
1709043000000|2024-02-27 14:10:00|17976.2|17974.2|17975.5|17973.5|17976.5|17974.5|17968.2|17966.2|1348
1709043300000|2024-02-27 14:15:00|17975.3|17973.3|17976.5|17974.5|17978.8|17976.8|17975|17973|864
1709043600000|2024-02-27 14:20:00|17976.3|17974.3|17971.2|17969.2|17982.1|17980.1|17971.2|17969.2|1231
1709043900000|2024-02-27 14:25:00|17971.5|17969.5|17977.5|17975.5|17983.2|17981.2|17971|17969|2500
1709044200000|2024-02-27 14:30:00|17977|17976|17971.2|17970.2|17985|17984|17956.5|17955.5|16960
1709044500000|2024-02-27 14:35:00|17972.2|17971.2|17939.2|17938.2|17980|17979|17935.8|17934.8|13924
1709044800000|2024-02-27 14:40:00|17939.3|17938.3|17914.1|17913.1|17940.1|17939.1|17899.5|17898.5|18152
1709045100000|2024-02-27 14:45:00|17914|17913|17930.5|17929.5|17931.7|17930.7|17908.7|17907.7|10865
1709045400000|2024-02-27 14:50:00|17929.8|17928.8|17933.6|17932.6|17940.5|17939.5|17917.7|17916.7|7837
1709045700000|2024-02-27 14:55:00|17933.2|17932.2|17947.2|17946.2|17952.7|17951.7|17928|17927|6675
1709046000000|2024-02-27 15:00:00|17947.1|17946.1|17957.3|17956.3|17974.3|17973.3|17945.6|17944.6|11885
1709046300000|2024-02-27 15:05:00|17957.2|17956.2|17959.1|17958.1|17962.8|17961.8|17935|17934|11073
1709046600000|2024-02-27 15:10:00|17959|17958|17963.8|17962.8|17967.1|17966.1|17950.2|17949.2|6542
1709046900000|2024-02-27 15:15:00|17963.7|17962.7|17985.8|17984.8|17985.8|17984.8|17952.1|17951.1|9402
1709047200000|2024-02-27 15:20:00|17984.8|17983.8|17969.9|17968.9|17988.8|17987.8|17967.3|17966.3|8322
1709047500000|2024-02-27 15:25:00|17970.3|17969.3|17966.3|17965.3|17972.5|17971.5|17948.7|17947.7|8062
1709047800000|2024-02-27 15:30:00|17966.5|17965.5|17966.4|17965.4|17973.3|17972.3|17961.9|17960.9|5940
1709048100000|2024-02-27 15:35:00|17966.9|17965.9|17954.8|17953.8|17975.4|17974.4|17953.2|17952.2|6830
1709048400000|2024-02-27 15:40:00|17955|17954|17946.2|17945.2|17959.2|17958.2|17943|17942|6600
1709048700000|2024-02-27 15:45:00|17946|17945|17974.5|17973.5|17983.3|17982.3|17936.5|17935.5|10436
1709049000000|2024-02-27 15:50:00|17974.7|17973.7|17962.7|17961.7|17981.5|17980.5|17958.3|17957.3|5941
1709049300000|2024-02-27 15:55:00|17963.2|17962.2|17969.5|17968.5|17973.8|17972.8|17959.3|17958.3|4514
1709049600000|2024-02-27 16:00:00|17971|17970|17962.8|17961.8|17971.9|17970.9|17960.3|17959.3|3801
1709049900000|2024-02-27 16:05:00|17962.7|17961.7|17944.8|17943.8|17962.8|17961.8|17944.3|17943.3|6011
1709050200000|2024-02-27 16:10:00|17944.7|17943.7|17958|17957|17959.3|17958.3|17941.3|17940.3|4911
1709050500000|2024-02-27 16:15:00|17957.9|17956.9|17945.4|17944.4|17958.2|17957.2|17938|17937|5460
1709050800000|2024-02-27 16:20:00|17945.3|17944.3|17949|17948|17950.2|17949.2|17936|17935|5363
1709051100000|2024-02-27 16:25:00|17949.2|17948.2|17932.3|17931.3|17955|17954|17929.3|17928.3|5383
1709051400000|2024-02-27 16:30:00|17932|17931|17944|17943|17948|17947|17925.9|17924.9|5435
1709051700000|2024-02-27 16:35:00|17943.9|17942.9|17936.9|17935.9|17944.3|17943.3|17928.2|17927.2|4605
1709052000000|2024-02-27 16:40:00|17938.7|17937.7|17933.1|17932.1|17940.8|17939.8|17923.5|17922.5|4486
1709052300000|2024-02-27 16:45:00|17932.8|17931.8|17940.6|17939.6|17943.5|17942.5|17929.7|17928.7|3890
1709052600000|2024-02-27 16:50:00|17940.7|17939.7|17955.8|17954.8|17957.5|17956.5|17940.5|17939.5|6006
1709052900000|2024-02-27 16:55:00|17955.6|17954.6|17959.1|17958.1|17964|17963|17955|17954|4576
1709053200000|2024-02-27 17:00:00|17959.3|17958.3|17961.8|17960.8|17964.6|17963.6|17953.7|17952.7|4450
1709053500000|2024-02-27 17:05:00|17961.7|17960.7|17958.5|17957.5|17968.2|17967.2|17957.6|17956.6|3616
1709053800000|2024-02-27 17:10:00|17958.8|17957.8|17957|17956|17964.5|17963.5|17955.1|17954.1|3096
1709054100000|2024-02-27 17:15:00|17956.6|17955.6|17945.3|17944.3|17960.7|17959.7|17941.8|17940.8|5027
1709054400000|2024-02-27 17:20:00|17945.2|17944.2|17925.2|17924.2|17951.7|17950.7|17924.1|17923.1|7327
1709054700000|2024-02-27 17:25:00|17925.3|17924.3|17933.8|17932.8|17944|17943|17922.7|17921.7|4991
1709055000000|2024-02-27 17:30:00|17934|17933|17930.1|17929.1|17943.2|17942.2|17927.6|17926.6|3768
1709055300000|2024-02-27 17:35:00|17930|17929|17908.2|17907.2|17932.6|17931.6|17907.5|17906.5|5719
1709055600000|2024-02-27 17:40:00|17908.1|17907.1|17914|17913|17915.7|17914.7|17904|17903|4905
1709055900000|2024-02-27 17:45:00|17914.1|17913.1|17909.8|17908.8|17919.1|17918.1|17906.2|17905.2|3905
1709056200000|2024-02-27 17:50:00|17909.7|17908.7|17897.6|17896.6|17912.7|17911.7|17896.1|17895.1|4900
1709056500000|2024-02-27 17:55:00|17897.5|17896.5|17886.8|17885.8|17897.5|17896.5|17880.6|17879.6|8065
1709056800000|2024-02-27 18:00:00|17886.6|17885.6|17897.2|17896.2|17904.2|17903.2|17866.9|17865.9|11624
1709057100000|2024-02-27 18:05:00|17897.4|17896.4|17899.1|17898.1|17907.1|17906.1|17891.6|17890.6|5160
1709057400000|2024-02-27 18:10:00|17899|17898|17909.6|17908.6|17913.5|17912.5|17898.9|17897.9|4412
1709057700000|2024-02-27 18:15:00|17909.5|17908.5|17905.4|17904.4|17915.5|17914.5|17904.4|17903.4|4014
1709058000000|2024-02-27 18:20:00|17905.6|17904.6|17917.4|17916.4|17926.2|17925.2|17901|17900|6698
1709058300000|2024-02-27 18:25:00|17917.5|17916.5|17899.1|17898.1|17920.9|17919.9|17897.5|17896.5|4654
1709058600000|2024-02-27 18:30:00|17899.2|17898.2|17906|17905|17907.5|17906.5|17894.6|17893.6|3891
1709058900000|2024-02-27 18:35:00|17905.9|17904.9|17910.6|17909.6|17911.2|17910.2|17898.4|17897.4|3030
1709059200000|2024-02-27 18:40:00|17910.4|17909.4|17911.6|17910.6|17913.9|17912.9|17906.1|17905.1|2591
1709059500000|2024-02-27 18:45:00|17911.9|17910.9|17914.7|17913.7|17916.7|17915.7|17904.4|17903.4|2736
1709059800000|2024-02-27 18:50:00|17914.6|17913.6|17912.1|17911.1|17918|17917|17907|17906|2610
1709060100000|2024-02-27 18:55:00|17912.2|17911.2|17928.1|17927.1|17930|17929|17912.1|17911.1|5340
1709060400000|2024-02-27 19:00:00|17928.2|17927.2|17929.9|17928.9|17937.5|17936.5|17927.6|17926.6|4813
1709060700000|2024-02-27 19:05:00|17930|17929|17931.9|17930.9|17940.6|17939.6|17929|17928|3444
1709061000000|2024-02-27 19:10:00|17932|17931|17944.9|17943.9|17944.9|17943.9|17932|17931|3456
1709061300000|2024-02-27 19:15:00|17945|17944|17964.9|17963.9|17966.9|17965.9|17941.5|17940.5|7721
1709061600000|2024-02-27 19:20:00|17964.7|17963.7|17962.6|17961.6|17964.7|17963.7|17954.1|17953.1|4160
1709061900000|2024-02-27 19:25:00|17962.7|17961.7|17963|17962|17964.3|17963.3|17951.3|17950.3|3758
1709062200000|2024-02-27 19:30:00|17962.8|17961.8|17977.7|17976.7|17978.3|17977.3|17962.8|17961.8|6447
1709062500000|2024-02-27 19:35:00|17977.5|17976.5|17976.6|17975.6|17979.5|17978.5|17971.5|17970.5|4286
1709062800000|2024-02-27 19:40:00|17976.8|17975.8|17974.2|17973.2|17983.1|17982.1|17970.1|17969.1|4021
1709063100000|2024-02-27 19:45:00|17974.1|17973.1|17969.2|17968.2|17975.7|17974.7|17964.1|17963.1|3949
1709063400000|2024-02-27 19:50:00|17969.1|17968.1|17970.5|17969.5|17976.1|17975.1|17965.2|17964.2|3116
1709063700000|2024-02-27 19:55:00|17970.3|17969.3|17984|17983|17986.7|17985.7|17970.3|17969.3|3995
1709064000000|2024-02-27 20:00:00|17984.1|17983.1|17974.2|17973.2|17986.7|17985.7|17967.6|17966.6|4731
1709064300000|2024-02-27 20:05:00|17974.3|17973.3|17978|17977|17979|17978|17970.6|17969.6|2805
1709064600000|2024-02-27 20:10:00|17977.6|17976.6|17975.2|17974.2|17985|17984|17973.6|17972.6|2856
1709064900000|2024-02-27 20:15:00|17975.8|17974.8|17967.5|17966.5|17976.8|17975.8|17964.8|17963.8|4502
1709065200000|2024-02-27 20:20:00|17967.3|17966.3|17981|17980|17981.5|17980.5|17961.6|17960.6|3716
1709065500000|2024-02-27 20:25:00|17981.1|17980.1|17982.6|17981.6|17988.1|17987.1|17975.1|17974.1|4374
1709065800000|2024-02-27 20:30:00|17982.5|17981.5|17962.5|17961.5|17983.2|17982.2|17961.5|17960.5|4489
1709066100000|2024-02-27 20:35:00|17962.6|17961.6|17966.3|17965.3|17968.2|17967.2|17958.6|17957.6|3054
1709066400000|2024-02-27 20:40:00|17966.2|17965.2|17970.5|17969.5|17972.7|17971.7|17959.2|17958.2|3421
1709066700000|2024-02-27 20:45:00|17970.3|17969.3|17975.5|17974.5|17976.3|17975.3|17968|17967|3856
1709067000000|2024-02-27 20:50:00|17975.7|17974.7|17974.8|17973.8|17985.5|17984.5|17966.2|17965.2|7642
1709067300000|2024-02-27 20:55:00|17974.9|17973.9|17974.7|17973.7|17981.3|17980.3|17966.4|17965.4|12676
1709067600000|2024-02-27 21:00:00|17973.2|17972.2|17965.7|17963.7|17974.4|17972.4|17961.9|17959.9|5555
1709067900000|2024-02-27 21:05:00|17965.4|17963.4|17968.5|17966.5|17971.9|17969.9|17963.5|17961.5|1493
1709068200000|2024-02-27 21:10:00|17968.7|17966.7|17976|17974|17979|17977|17968.7|17966.7|1387
1709068500000|2024-02-27 21:15:00|17975.9|17973.9|17977.5|17975.5|17979.3|17977.3|17975|17973|520
1709068800000|2024-02-27 21:20:00|17977.4|17975.4|17979.5|17977.5|17980.2|17978.2|17976.4|17974.4|369
1709069100000|2024-02-27 21:25:00|17979.4|17977.4|17979|17977|17979.9|17977.9|17978.2|17976.2|315
1709069400000|2024-02-27 21:30:00|17978.9|17976.9|17979|17977|17980.4|17978.4|17978.4|17976.4|490
1709069700000|2024-02-27 21:35:00|17978.5|17976.5|17976.5|17974.5|17979.2|17977.2|17975.8|17973.8|338
1709070000000|2024-02-27 21:40:00|17976.7|17974.7|17977.3|17975.3|17978.9|17976.9|17976.3|17974.3|272
1709070300000|2024-02-27 21:45:00|17977|17975|17976.5|17974.5|17978.9|17976.9|17975.8|17973.8|387
1709070600000|2024-02-27 21:50:00|17976.8|17974.8|17976.7|17974.7|17977.8|17975.8|17976.2|17974.2|195
1709070900000|2024-02-27 21:55:00|17977|17975|17969.6|17964.6|17977|17975|17966.9|17964.6|525
1709071200000|2024-02-27 22:00:00|17968.8|17963.8|17973|17968|17973.6|17968.6|17968.8|17963.8|0
1709071500000|2024-02-27 22:05:00|17973.2|17968.2|17972.2|17967.2|17973.5|17968.5|17971.7|17966.7|0
1709071800000|2024-02-27 22:10:00|17972.1|17967.1|17972.7|17967.7|17973.1|17968.1|17972.1|17967.1|0
1709072100000|2024-02-27 22:15:00|17973.3|17968.3|17972|17967|17973.4|17968.4|17971.8|17966.8|0
1709072400000|2024-02-27 22:20:00|17971.9|17966.9|17970.9|17965.9|17972.2|17967.2|17970.9|17965.9|0
1709072700000|2024-02-27 22:25:00|17971.2|17966.2|17972.6|17967.6|17973.6|17968.6|17970.9|17965.9|0
1709073000000|2024-02-27 22:30:00|17971.8|17966.8|17970.7|17965.7|17972.8|17967.8|17969.5|17964.5|0
1709073300000|2024-02-27 22:35:00|17971.9|17966.9|17970.3|17965.3|17971.9|17966.9|17968|17963|0
1709073600000|2024-02-27 22:40:00|17970.1|17965.1|17970|17965|17970.1|17965.1|17969.1|17964.1|0
1709073900000|2024-02-27 22:45:00|17970.1|17965.1|17971.4|17966.4|17971.5|17966.5|17969.6|17964.6|0
1709074200000|2024-02-27 22:50:00|17971.6|17966.6|17972.6|17967.6|17972.8|17967.8|17971.6|17966.6|0
1709074500000|2024-02-27 22:55:00|17972.7|17967.7|17977.1|17972.1|17979.6|17974.6|17972.7|17967.7|0
1709074800000|2024-02-27 23:00:00|17976|17974|17977.5|17975.5|17977.8|17975.8|17968.8|17966.8|480
1709075100000|2024-02-27 23:05:00|17977.6|17975.6|17976.3|17974.3|17977.6|17975.6|17973.9|17971.9|244
1709075400000|2024-02-27 23:10:00|17976.4|17974.4|17971.4|17969.4|17976.8|17974.8|17969.9|17967.9|320
1709075700000|2024-02-27 23:15:00|17971.5|17969.5|17970.1|17968.1|17973.4|17971.4|17970.1|17968.1|271
1709076000000|2024-02-27 23:20:00|17970.3|17968.3|17970.8|17968.8|17972.6|17970.6|17969.8|17967.8|157
1709076300000|2024-02-27 23:25:00|17970.6|17968.6|17972.4|17970.4|17972.5|17970.5|17969.5|17967.5|143
1709076600000|2024-02-27 23:30:00|17972.5|17970.5|17968.5|17966.5|17972.5|17970.5|17967.5|17965.5|318
1709076900000|2024-02-27 23:35:00|17968.4|17966.4|17966.8|17964.8|17968.5|17966.5|17965.9|17963.9|198
1709077200000|2024-02-27 23:40:00|17966.6|17964.6|17965.9|17963.9|17967.8|17965.8|17965.4|17963.4|106
1709077500000|2024-02-27 23:45:00|17965.8|17963.8|17965.1|17963.1|17965.8|17963.8|17962.8|17960.8|218
1709077800000|2024-02-27 23:50:00|17965.3|17963.3|17964.3|17962.3|17966|17964|17963.8|17961.8|175
1709078100000|2024-02-27 23:55:00|17964.4|17962.4|17963.8|17961.8|17964.8|17962.8|17962.5|17960.5|230
1709078400000|2024-02-28 00:00:00|17963.5|17961.5|17963.9|17961.9|17965|17963|17962|17960|315
1709078700000|2024-02-28 00:05:00|17963.8|17961.8|17966|17964|17968.3|17966.3|17963.8|17961.8|344
1709079000000|2024-02-28 00:10:00|17966.1|17964.1|17966.8|17964.8|17966.9|17964.9|17965.3|17963.3|152
1709079300000|2024-02-28 00:15:00|17966.9|17964.9|17968|17966|17968.5|17966.5|17965.4|17963.4|294
1709079600000|2024-02-28 00:20:00|17968.3|17966.3|17966.3|17964.3|17968.3|17966.3|17961.6|17959.6|642
1709079900000|2024-02-28 00:25:00|17966|17964|17966.3|17964.3|17966.9|17964.9|17965.5|17963.5|199
1709080200000|2024-02-28 00:30:00|17966|17964|17964.5|17962.5|17966.9|17964.9|17963.8|17961.8|139
1709080500000|2024-02-28 00:35:00|17964.4|17962.4|17963.4|17961.4|17964.5|17962.5|17963|17961|123
1709080800000|2024-02-28 00:40:00|17963.5|17961.5|17963.9|17961.9|17965.1|17963.1|17963.1|17961.1|113
1709081100000|2024-02-28 00:45:00|17963.8|17961.8|17962.8|17960.8|17964.1|17962.1|17961.9|17959.9|144
1709081400000|2024-02-28 00:50:00|17963|17961|17963.1|17961.1|17964.8|17962.8|17962.1|17960.1|298
1709081700000|2024-02-28 00:55:00|17962.9|17960.9|17960.8|17958.8|17964.3|17962.3|17960.3|17958.3|357
1709082000000|2024-02-28 01:00:00|17960.9|17958.9|17959.5|17957.5|17961.3|17959.3|17951.8|17949.8|752
1709082300000|2024-02-28 01:05:00|17959.4|17957.4|17962.4|17960.4|17963.1|17961.1|17958.9|17956.9|243
1709082600000|2024-02-28 01:10:00|17962.3|17960.3|17960.5|17958.5|17962.5|17960.5|17959.4|17957.4|188
1709082900000|2024-02-28 01:15:00|17960.4|17958.4|17968.8|17966.8|17972|17970|17960.4|17958.4|674
1709083200000|2024-02-28 01:20:00|17968.9|17966.9|17969.8|17967.8|17972.3|17970.3|17968|17966|253
1709083500000|2024-02-28 01:25:00|17969.5|17967.5|17970.3|17968.3|17972.4|17970.4|17969.4|17967.4|238
1709083800000|2024-02-28 01:30:00|17970.1|17968.1|17963|17961|17971.5|17969.5|17962.8|17960.8|388
1709084100000|2024-02-28 01:35:00|17962.8|17960.8|17966|17964|17967.1|17965.1|17961.5|17959.5|229
1709084400000|2024-02-28 01:40:00|17965.4|17963.4|17971.1|17969.1|17971.4|17969.4|17964.3|17962.3|178
1709084700000|2024-02-28 01:45:00|17971|17969|17968.9|17966.9|17971.5|17969.5|17968.1|17966.1|119
1709085000000|2024-02-28 01:50:00|17968.8|17966.8|17969|17967|17970.9|17968.9|17968.6|17966.6|70
1709085300000|2024-02-28 01:55:00|17969.1|17967.1|17968.3|17966.3|17970|17968|17966.5|17964.5|115
1709085600000|2024-02-28 02:00:00|17968.4|17966.4|17967.6|17965.6|17972|17970|17966.8|17964.8|332
1709085900000|2024-02-28 02:05:00|17967.5|17965.5|17966.3|17964.3|17968.3|17966.3|17966.3|17964.3|78
1709086200000|2024-02-28 02:10:00|17966.4|17964.4|17967.8|17965.8|17967.8|17965.8|17964.1|17962.1|194
1709086500000|2024-02-28 02:15:00|17967.6|17965.6|17967.9|17965.9|17969.3|17967.3|17966.4|17964.4|195
1709086800000|2024-02-28 02:20:00|17968|17966|17968.5|17966.5|17969.3|17967.3|17966.3|17964.3|48
1709087100000|2024-02-28 02:25:00|17968.4|17966.4|17972.5|17970.5|17973.4|17971.4|17967.6|17965.6|270
1709087400000|2024-02-28 02:30:00|17972.4|17970.4|17971.4|17969.4|17972.8|17970.8|17970|17968|86
1709087700000|2024-02-28 02:35:00|17971.3|17969.3|17970.3|17968.3|17971.4|17969.4|17969.3|17967.3|111
1709088000000|2024-02-28 02:40:00|17970.1|17968.1|17965.8|17963.8|17970.3|17968.3|17965.5|17963.5|201
1709088300000|2024-02-28 02:45:00|17965.6|17963.6|17967.8|17965.8|17969.1|17967.1|17965.4|17963.4|147
1709088600000|2024-02-28 02:50:00|17967.6|17965.6|17967.5|17965.5|17968.9|17966.9|17966|17964|93
1709088900000|2024-02-28 02:55:00|17967.6|17965.6|17969.6|17967.6|17970.5|17968.5|17967.3|17965.3|81
1709089200000|2024-02-28 03:00:00|17969.5|17967.5|17968.8|17966.8|17971.6|17969.6|17968.4|17966.4|161
1709089500000|2024-02-28 03:05:00|17968.6|17966.6|17967|17965|17969.9|17967.9|17966.3|17964.3|84
1709089800000|2024-02-28 03:10:00|17967.1|17965.1|17966.3|17964.3|17967.6|17965.6|17966|17964|101
1709090100000|2024-02-28 03:15:00|17966.1|17964.1|17966.3|17964.3|17966.5|17964.5|17964.1|17962.1|156
1709090400000|2024-02-28 03:20:00|17966.4|17964.4|17968.1|17966.1|17969.8|17967.8|17966.3|17964.3|104
1709090700000|2024-02-28 03:25:00|17968.3|17966.3|17968.4|17966.4|17969.4|17967.4|17967.3|17965.3|88
1709091000000|2024-02-28 03:30:00|17968.3|17966.3|17969.8|17967.8|17970.6|17968.6|17968.3|17966.3|145
1709091300000|2024-02-28 03:35:00|17969.6|17967.6|17969|17967|17970.9|17968.9|17968.5|17966.5|76
1709091600000|2024-02-28 03:40:00|17969.1|17967.1|17970.3|17968.3|17972.6|17970.6|17968.4|17966.4|207
1709091900000|2024-02-28 03:45:00|17970.1|17968.1|17974|17972|17975.1|17973.1|17970|17968|295
1709092200000|2024-02-28 03:50:00|17973.9|17971.9|17972.3|17970.3|17974.6|17972.6|17972|17970|104
1709092500000|2024-02-28 03:55:00|17972.1|17970.1|17974.8|17972.8|17975.3|17973.3|17971.9|17969.9|120
1709092800000|2024-02-28 04:00:00|17974.6|17972.6|17973|17971|17974.8|17972.8|17972.4|17970.4|107
1709093100000|2024-02-28 04:05:00|17973.1|17971.1|17972|17970|17973.4|17971.4|17971.3|17969.3|107
1709093400000|2024-02-28 04:10:00|17972.1|17970.1|17970.1|17968.1|17972.5|17970.5|17969.8|17967.8|116
1709093700000|2024-02-28 04:15:00|17970|17968|17968.5|17966.5|17971|17969|17967.6|17965.6|115
1709094000000|2024-02-28 04:20:00|17969.1|17967.1|17967.4|17965.4|17969.5|17967.5|17966.9|17964.9|87
1709094300000|2024-02-28 04:25:00|17967.5|17965.5|17966.3|17964.3|17968.9|17966.9|17965.6|17963.6|86
1709094600000|2024-02-28 04:30:00|17966.4|17964.4|17964.5|17962.5|17966.4|17964.4|17963.4|17961.4|148
1709094900000|2024-02-28 04:35:00|17964.6|17962.6|17963.4|17961.4|17964.9|17962.9|17962.6|17960.6|148
1709095200000|2024-02-28 04:40:00|17963.5|17961.5|17957.5|17955.5|17963.6|17961.6|17957.5|17955.5|412
1709095500000|2024-02-28 04:45:00|17957.3|17955.3|17960.5|17958.5|17962|17960|17957|17955|350
1709095800000|2024-02-28 04:50:00|17960.4|17958.4|17961.4|17959.4|17962.4|17960.4|17960|17958|82
1709096100000|2024-02-28 04:55:00|17961.5|17959.5|17959.4|17957.4|17961.5|17959.5|17958.9|17956.9|127
1709096400000|2024-02-28 05:00:00|17959.3|17957.3|17961.5|17959.5|17962|17960|17959.1|17957.1|162
1709096700000|2024-02-28 05:05:00|17961.6|17959.6|17962.8|17960.8|17963.1|17961.1|17961.5|17959.5|129
1709097000000|2024-02-28 05:10:00|17962.6|17960.6|17964.6|17962.6|17966.4|17964.4|17962.4|17960.4|201
1709097300000|2024-02-28 05:15:00|17964.5|17962.5|17963.3|17961.3|17965|17963|17962.4|17960.4|166
1709097600000|2024-02-28 05:20:00|17963.4|17961.4|17959.8|17957.8|17964.6|17962.6|17958|17956|173
1709097900000|2024-02-28 05:25:00|17959.6|17957.6|17956.3|17954.3|17960.8|17958.8|17955.5|17953.5|280
1709098200000|2024-02-28 05:30:00|17956.4|17954.4|17956.1|17954.1|17959.1|17957.1|17955.1|17953.1|204
1709098500000|2024-02-28 05:35:00|17956.3|17954.3|17955|17953|17956.3|17954.3|17952.8|17950.8|256
1709098800000|2024-02-28 05:40:00|17955.1|17953.1|17955.3|17953.3|17956.4|17954.4|17954.3|17952.3|125
1709099100000|2024-02-28 05:45:00|17955|17953|17957.3|17955.3|17958.4|17956.4|17954.8|17952.8|131
1709099400000|2024-02-28 05:50:00|17957.1|17955.1|17956.3|17954.3|17958.1|17956.1|17955.3|17953.3|114
1709099700000|2024-02-28 05:55:00|17956.1|17954.1|17956|17954|17957.1|17955.1|17954.9|17952.9|105
1709100000000|2024-02-28 06:00:00|17956.1|17954.1|17953.3|17951.3|17957.4|17955.4|17952.9|17950.9|150
1709100300000|2024-02-28 06:05:00|17953.1|17951.1|17949.5|17947.5|17955.6|17953.6|17947.6|17945.6|439
1709100600000|2024-02-28 06:10:00|17949.4|17947.4|17950.8|17948.8|17953|17951|17948|17946|178
1709100900000|2024-02-28 06:15:00|17949.8|17947.8|17950.3|17948.3|17950.9|17948.9|17948|17946|173
1709101200000|2024-02-28 06:20:00|17950.4|17948.4|17943|17941|17950.9|17948.9|17940.6|17938.6|466
1709101500000|2024-02-28 06:25:00|17942.9|17940.9|17946.6|17944.6|17947|17945|17942.8|17940.8|212
1709101800000|2024-02-28 06:30:00|17946.8|17944.8|17948.6|17946.6|17949.6|17947.6|17946.3|17944.3|162
1709102100000|2024-02-28 06:35:00|17948.5|17946.5|17949.8|17947.8|17951.8|17949.8|17947.3|17945.3|173
1709102400000|2024-02-28 06:40:00|17949.9|17947.9|17950.8|17948.8|17952.3|17950.3|17949.3|17947.3|229
1709102700000|2024-02-28 06:45:00|17950.6|17948.6|17950.4|17948.4|17952.8|17950.8|17950|17948|82
1709103000000|2024-02-28 06:50:00|17950.3|17948.3|17950.5|17948.5|17952.4|17950.4|17949.4|17947.4|119
1709103300000|2024-02-28 06:55:00|17950.6|17948.6|17953.3|17951.3|17954.3|17952.3|17950.5|17948.5|213
1709103600000|2024-02-28 07:00:00|17953.4|17951.4|17961.8|17959.8|17962.8|17960.8|17952.6|17950.6|519
1709103900000|2024-02-28 07:05:00|17961.9|17959.9|17957.5|17955.5|17962.1|17960.1|17956.6|17954.6|343
1709104200000|2024-02-28 07:10:00|17957.6|17955.6|17953.8|17951.8|17958.4|17956.4|17953.1|17951.1|288
1709104500000|2024-02-28 07:15:00|17953.9|17951.9|17948.5|17946.5|17955.9|17953.9|17948|17946|392
1709104800000|2024-02-28 07:20:00|17948.6|17946.6|17946.3|17944.3|17951.3|17949.3|17945.8|17943.8|302
1709105100000|2024-02-28 07:25:00|17946.1|17944.1|17939.3|17937.3|17948.5|17946.5|17935.9|17933.9|699
1709105400000|2024-02-28 07:30:00|17939.6|17937.6|17936.9|17934.9|17940.8|17938.8|17933|17931|584
1709105700000|2024-02-28 07:35:00|17937|17935|17936.4|17934.4|17938.9|17936.9|17934.3|17932.3|301
1709106000000|2024-02-28 07:40:00|17936.5|17934.5|17933.9|17931.9|17936.5|17934.5|17928.8|17926.8|487
1709106300000|2024-02-28 07:45:00|17933.8|17931.8|17942|17940|17942.3|17940.3|17930|17928|535
1709106600000|2024-02-28 07:50:00|17942.3|17940.3|17937.3|17935.3|17942.9|17940.9|17936.6|17934.6|264
1709106900000|2024-02-28 07:55:00|17937.4|17935.4|17937.4|17935.4|17941.5|17939.5|17936.6|17934.6|268
1709107200000|2024-02-28 08:00:00|17937.5|17935.5|17936.6|17934.6|17939.5|17937.5|17925.8|17923.8|1163
1709107500000|2024-02-28 08:05:00|17936.5|17934.5|17942.4|17940.4|17944.8|17942.8|17936.5|17934.5|807
1709107800000|2024-02-28 08:10:00|17942.3|17940.3|17938.6|17936.6|17942.3|17940.3|17930.8|17928.8|444
1709108100000|2024-02-28 08:15:00|17938.5|17936.5|17931.4|17929.4|17938.5|17936.5|17929.9|17927.9|423
1709108400000|2024-02-28 08:20:00|17931.5|17929.5|17915|17913|17931.5|17929.5|17913|17911|1285
1709108700000|2024-02-28 08:25:00|17914.9|17912.9|17920|17918|17920.5|17918.5|17913|17911|822
1709109000000|2024-02-28 08:30:00|17920.1|17918.1|17912.5|17910.5|17920.1|17918.1|17903.6|17901.6|1277
1709109300000|2024-02-28 08:35:00|17912.6|17910.6|17921.4|17919.4|17922|17920|17912.6|17910.6|591
1709109600000|2024-02-28 08:40:00|17921.5|17919.5|17917.8|17915.8|17923.8|17921.8|17917.6|17915.6|561
1709109900000|2024-02-28 08:45:00|17917.6|17915.6|17915.6|17913.6|17918|17916|17910|17908|533
1709110200000|2024-02-28 08:50:00|17915.8|17913.8|17907.5|17905.5|17919.1|17917.1|17906|17904|539
1709110500000|2024-02-28 08:55:00|17907.6|17905.6|17904.1|17902.1|17910.4|17908.4|17897|17895|1007
1709110800000|2024-02-28 09:00:00|17904.3|17902.3|17914|17912|17914.6|17912.6|17900.4|17898.4|1308
1709111100000|2024-02-28 09:05:00|17916.9|17914.9|17913.6|17911.6|17919.6|17917.6|17913.1|17911.1|900
1709111400000|2024-02-28 09:10:00|17913.5|17911.5|17911.4|17909.4|17921.3|17919.3|17910.4|17908.4|751
1709111700000|2024-02-28 09:15:00|17911.3|17909.3|17910.4|17908.4|17915.6|17913.6|17906.5|17904.5|772
1709112000000|2024-02-28 09:20:00|17910.3|17908.3|17907.9|17905.9|17913.5|17911.5|17905.5|17903.5|605
1709112300000|2024-02-28 09:25:00|17908|17906|17886.6|17884.6|17909.8|17907.8|17885.3|17883.3|1594
1709112600000|2024-02-28 09:30:00|17886.8|17884.8|17878.1|17876.1|17889.3|17887.3|17873|17871|2560
1709112900000|2024-02-28 09:35:00|17877.3|17875.3|17876.4|17874.4|17882.3|17880.3|17871.4|17869.4|1178
1709113200000|2024-02-28 09:40:00|17876.8|17874.8|17860.1|17858.1|17878.8|17876.8|17852.3|17850.3|2445
1709113500000|2024-02-28 09:45:00|17860.3|17858.3|17858.3|17856.3|17862.4|17860.4|17850.9|17848.9|1076
1709113800000|2024-02-28 09:50:00|17858.1|17856.1|17857.4|17855.4|17864.8|17862.8|17856.1|17854.1|1093
1709114100000|2024-02-28 09:55:00|17857.5|17855.5|17856.1|17854.1|17865.3|17863.3|17853.1|17851.1|1051
1709114400000|2024-02-28 10:00:00|17856.4|17854.4|17858.4|17856.4|17866.4|17864.4|17854.3|17852.3|869
1709114700000|2024-02-28 10:05:00|17858.5|17856.5|17860.1|17858.1|17865.8|17863.8|17855.4|17853.4|631
1709115000000|2024-02-28 10:10:00|17860.3|17858.3|17861.9|17859.9|17864|17862|17853.9|17851.9|1093
1709115300000|2024-02-28 10:15:00|17861.8|17859.8|17862.8|17860.8|17862.8|17860.8|17857.6|17855.6|564
1709115600000|2024-02-28 10:20:00|17862.9|17860.9|17870.4|17868.4|17873.6|17871.6|17859.6|17857.6|1150
1709115900000|2024-02-28 10:25:00|17870.3|17868.3|17881.3|17879.3|17886.5|17884.5|17868.5|17866.5|1625
1709116200000|2024-02-28 10:30:00|17881.1|17879.1|17881|17879|17887.4|17885.4|17875.9|17873.9|814
1709116500000|2024-02-28 10:35:00|17880.9|17878.9|17894.1|17892.1|17902|17900|17879|17877|1534
1709116800000|2024-02-28 10:40:00|17894.3|17892.3|17895.5|17893.5|17905.1|17903.1|17893.9|17891.9|1065
1709117100000|2024-02-28 10:45:00|17895.4|17893.4|17894.4|17892.4|17899.4|17897.4|17891.6|17889.6|745
1709117400000|2024-02-28 10:50:00|17894.8|17892.8|17895.4|17893.4|17897.3|17895.3|17889.8|17887.8|496
1709117700000|2024-02-28 10:55:00|17895.3|17893.3|17900.3|17898.3|17903.4|17901.4|17893.9|17891.9|561
1709118000000|2024-02-28 11:00:00|17900.1|17898.1|17895.5|17893.5|17900.1|17898.1|17893|17891|450
1709118300000|2024-02-28 11:05:00|17895.4|17893.4|17891.6|17889.6|17898.1|17896.1|17890.9|17888.9|417
1709118600000|2024-02-28 11:10:00|17891.5|17889.5|17898.4|17896.4|17899|17897|17891.5|17889.5|330
1709118900000|2024-02-28 11:15:00|17898.3|17896.3|17902.1|17900.1|17903.4|17901.4|17895.6|17893.6|453
1709119200000|2024-02-28 11:20:00|17902|17900|17902.5|17900.5|17906.8|17904.8|17900.4|17898.4|459
1709119500000|2024-02-28 11:25:00|17902.6|17900.6|17903|17901|17908|17906|17902.4|17900.4|460
1709119800000|2024-02-28 11:30:00|17902.9|17900.9|17899|17897|17905.3|17903.3|17898.1|17896.1|509
1709120100000|2024-02-28 11:35:00|17898.9|17896.9|17907|17905|17907.5|17905.5|17898|17896|576
1709120400000|2024-02-28 11:40:00|17907.1|17905.1|17908.5|17906.5|17916.3|17914.3|17907.1|17905.1|1212
1709120700000|2024-02-28 11:45:00|17908.6|17906.6|17912.3|17910.3|17913|17911|17905.4|17903.4|428
1709121000000|2024-02-28 11:50:00|17912.4|17910.4|17907.5|17905.5|17912.5|17910.5|17905|17903|500
1709121300000|2024-02-28 11:55:00|17907.3|17905.3|17905.6|17903.6|17908.3|17906.3|17896.1|17894.1|1049
1709121600000|2024-02-28 12:00:00|17904.8|17902.8|17907.6|17905.6|17914.6|17912.6|17904.8|17902.8|775
1709121900000|2024-02-28 12:05:00|17907.5|17905.5|17908.9|17906.9|17915.8|17913.8|17904.8|17902.8|799
1709122200000|2024-02-28 12:10:00|17908.8|17906.8|17902.3|17900.3|17911|17909|17898.8|17896.8|796
1709122500000|2024-02-28 12:15:00|17902.6|17900.6|17899.5|17897.5|17902.6|17900.6|17891.1|17889.1|1204
1709122800000|2024-02-28 12:20:00|17899.4|17897.4|17902.9|17900.9|17905.8|17903.8|17896.9|17894.9|609
1709123100000|2024-02-28 12:25:00|17903|17901|17901.5|17899.5|17908.1|17906.1|17901.5|17899.5|482
1709123400000|2024-02-28 12:30:00|17901.6|17899.6|17907.6|17905.6|17908.8|17906.8|17901.3|17899.3|532
1709123700000|2024-02-28 12:35:00|17907.8|17905.8|17902.5|17900.5|17911.3|17909.3|17902.4|17900.4|654
1709124000000|2024-02-28 12:40:00|17901.9|17899.9|17900|17898|17903.3|17901.3|17896.4|17894.4|836
1709124300000|2024-02-28 12:45:00|17900.1|17898.1|17896.1|17894.1|17905.6|17903.6|17894.3|17892.3|673
1709124600000|2024-02-28 12:50:00|17896|17894|17886.5|17884.5|17898.1|17896.1|17886|17884|1005
1709124900000|2024-02-28 12:55:00|17886.6|17884.6|17882.6|17880.6|17887.8|17885.8|17881|17879|1112
1709125200000|2024-02-28 13:00:00|17881.4|17879.4|17892.6|17890.6|17894.1|17892.1|17881|17879|1035
1709125500000|2024-02-28 13:05:00|17892.5|17890.5|17894|17892|17898.8|17896.8|17890.3|17888.3|909
1709125800000|2024-02-28 13:10:00|17894.1|17892.1|17885.3|17883.3|17895|17893|17882.3|17880.3|1157
1709126100000|2024-02-28 13:15:00|17885|17883|17895.5|17893.5|17897.4|17895.4|17881|17879|1137
1709126400000|2024-02-28 13:20:00|17895.6|17893.6|17896.4|17894.4|17900.4|17898.4|17893.6|17891.6|753
1709126700000|2024-02-28 13:25:00|17896.3|17894.3|17893.8|17891.8|17898.9|17896.9|17888.8|17886.8|894
1709127000000|2024-02-28 13:30:00|17894.3|17892.3|17909|17907|17919|17917|17882.6|17880.6|4276
1709127300000|2024-02-28 13:35:00|17909.1|17907.1|17897.5|17895.5|17915.9|17913.9|17895.1|17893.1|2599
1709127600000|2024-02-28 13:40:00|17896.6|17894.6|17889|17887|17896.9|17894.9|17877.5|17875.5|3183
1709127900000|2024-02-28 13:45:00|17889.1|17887.1|17901.5|17899.5|17907.8|17905.8|17889|17887|2084
1709128200000|2024-02-28 13:50:00|17901.4|17899.4|17888.8|17886.8|17905.8|17903.8|17883.6|17881.6|2161
1709128500000|2024-02-28 13:55:00|17888.6|17886.6|17903.3|17901.3|17906|17904|17886.8|17884.8|1597
1709128800000|2024-02-28 14:00:00|17903.4|17901.4|17892.5|17890.5|17904.4|17902.4|17891.3|17889.3|1613
1709129100000|2024-02-28 14:05:00|17892.6|17890.6|17884.3|17882.3|17896.6|17894.6|17882.6|17880.6|1917
1709129400000|2024-02-28 14:10:00|17884.8|17882.8|17880.5|17878.5|17885.5|17883.5|17877.8|17875.8|1802
1709129700000|2024-02-28 14:15:00|17880.4|17878.4|17885|17883|17887.3|17885.3|17875.8|17873.8|2221
1709130000000|2024-02-28 14:20:00|17885.1|17883.1|17884.3|17882.3|17894.6|17892.6|17882.6|17880.6|1715
1709130300000|2024-02-28 14:25:00|17884.1|17882.1|17882.6|17880.6|17888.8|17886.8|17878|17876|2382
1709130600000|2024-02-28 14:30:00|17882.1|17881.1|17884.3|17883.3|17901.4|17900.4|17859.5|17858.5|20116
1709130900000|2024-02-28 14:35:00|17884.5|17883.5|17894.6|17893.6|17902.4|17901.4|17883|17882|12000
1709131200000|2024-02-28 14:40:00|17894.3|17893.3|17880.5|17879.5|17904.1|17903.1|17874.3|17873.3|11183
1709131500000|2024-02-28 14:45:00|17880.6|17879.6|17863|17862|17881.5|17880.5|17857.3|17856.3|12719
1709131800000|2024-02-28 14:50:00|17864.3|17863.3|17845.9|17844.9|17866.3|17865.3|17835.8|17834.8|17128
1709132100000|2024-02-28 14:55:00|17845.8|17844.8|17855.5|17854.5|17863.3|17862.3|17843|17842|9195
1709132400000|2024-02-28 15:00:00|17855.4|17854.4|17856.7|17855.7|17865|17864|17839.2|17838.2|9869
1709132700000|2024-02-28 15:05:00|17856.8|17855.8|17870.3|17869.3|17874.2|17873.2|17841.7|17840.7|8965
1709133000000|2024-02-28 15:10:00|17871.8|17870.8|17868.4|17867.4|17882.4|17881.4|17866.8|17865.8|7498
1709133300000|2024-02-28 15:15:00|17868.5|17867.5|17872.8|17871.8|17881.2|17880.2|17863.8|17862.8|5676
1709133600000|2024-02-28 15:20:00|17872.3|17871.3|17859.3|17858.3|17877.4|17876.4|17857.2|17856.2|6583
1709133900000|2024-02-28 15:25:00|17859.2|17858.2|17861.8|17860.8|17867.9|17866.9|17845.9|17844.9|7271
1709134200000|2024-02-28 15:30:00|17861.9|17860.9|17874.7|17873.7|17879.4|17878.4|17858.9|17857.9|5491
1709134500000|2024-02-28 15:35:00|17874.6|17873.6|17880.1|17879.1|17886.8|17885.8|17870.2|17869.2|5811
1709134800000|2024-02-28 15:40:00|17880.2|17879.2|17880.9|17879.9|17883.9|17882.9|17871.4|17870.4|3464
1709135100000|2024-02-28 15:45:00|17881.1|17880.1|17872.2|17871.2|17887.1|17886.1|17871.2|17870.2|5049
1709135400000|2024-02-28 15:50:00|17871.9|17870.9|17873.9|17872.9|17879.7|17878.7|17868.4|17867.4|4697
1709135700000|2024-02-28 15:55:00|17874.3|17873.3|17886.9|17885.9|17888.9|17887.9|17869.4|17868.4|4452
1709136000000|2024-02-28 16:00:00|17886.8|17885.8|17909.7|17908.7|17916.2|17915.2|17886.7|17885.7|10932
1709136300000|2024-02-28 16:05:00|17909.6|17908.6|17904.6|17903.6|17914.6|17913.6|17902.2|17901.2|4945
1709136600000|2024-02-28 16:10:00|17904.4|17903.4|17901.2|17900.2|17909.1|17908.1|17895.8|17894.8|4246
1709136900000|2024-02-28 16:15:00|17901.3|17900.3|17916.4|17915.4|17919.9|17918.9|17901.3|17900.3|4975
1709137200000|2024-02-28 16:20:00|17917.2|17916.2|17918.2|17917.2|17925.6|17924.6|17913.9|17912.9|4545
1709137500000|2024-02-28 16:25:00|17917.6|17916.6|17919.7|17918.7|17921.8|17920.8|17912.6|17911.6|3060
1709137800000|2024-02-28 16:30:00|17919.9|17918.9|17917.2|17916.2|17925.4|17924.4|17911.8|17910.8|3990
1709138100000|2024-02-28 16:35:00|17917.3|17916.3|17924.2|17923.2|17930.9|17929.9|17914.9|17913.9|4730
1709138400000|2024-02-28 16:40:00|17924.3|17923.3|17928.4|17927.4|17929.5|17928.5|17918.8|17917.8|2978
1709138700000|2024-02-28 16:45:00|17928.6|17927.6|17925.1|17924.1|17933.9|17932.9|17921.1|17920.1|3801
1709139000000|2024-02-28 16:50:00|17925.5|17924.5|17922.4|17921.4|17932.4|17931.4|17921.9|17920.9|3264
1709139300000|2024-02-28 16:55:00|17921.9|17920.9|17922.3|17921.3|17929|17928|17917.3|17916.3|3715
1709139600000|2024-02-28 17:00:00|17922.6|17921.6|17921.9|17920.9|17925.5|17924.5|17906.8|17905.8|4998
1709139900000|2024-02-28 17:05:00|17922|17921|17911.1|17910.1|17923.1|17922.1|17909.4|17908.4|2288
1709140200000|2024-02-28 17:10:00|17911|17910|17910.5|17909.5|17915.4|17914.4|17903.9|17902.9|3165
1709140500000|2024-02-28 17:15:00|17910.4|17909.4|17899.8|17898.8|17913.6|17912.6|17898.9|17897.9|2924
1709140800000|2024-02-28 17:20:00|17899.9|17898.9|17903.3|17902.3|17907.8|17906.8|17892.1|17891.1|4886
1709141100000|2024-02-28 17:25:00|17903.5|17902.5|17890|17889|17903.8|17902.8|17885.6|17884.6|4123
1709141400000|2024-02-28 17:30:00|17890.5|17889.5|17867.1|17866.1|17890.8|17889.8|17861.1|17860.1|6742
1709141700000|2024-02-28 17:35:00|17867.6|17866.6|17859|17858|17873.4|17872.4|17857.3|17856.3|5672
1709142000000|2024-02-28 17:40:00|17859.1|17858.1|17869.6|17868.6|17871.4|17870.4|17855.6|17854.6|4230
1709142300000|2024-02-28 17:45:00|17869.5|17868.5|17879.3|17878.3|17883.8|17882.8|17867.3|17866.3|4864
1709142600000|2024-02-28 17:50:00|17879.4|17878.4|17881.1|17880.1|17883.8|17882.8|17874|17873|2857
1709142900000|2024-02-28 17:55:00|17880.9|17879.9|17876.4|17875.4|17884|17883|17874.9|17873.9|2119
1709143200000|2024-02-28 18:00:00|17877.1|17876.1|17867.9|17866.9|17882|17881|17866.4|17865.4|4206
1709143500000|2024-02-28 18:05:00|17867.8|17866.8|17860.6|17859.6|17869.8|17868.8|17853.9|17852.9|4449
1709143800000|2024-02-28 18:10:00|17860.8|17859.8|17874.4|17873.4|17874.4|17873.4|17854.1|17853.1|3910
1709144100000|2024-02-28 18:15:00|17874.5|17873.5|17883.9|17882.9|17889.1|17888.1|17872.6|17871.6|4468
1709144400000|2024-02-28 18:20:00|17883.8|17882.8|17893.8|17892.8|17896|17895|17883.4|17882.4|3446
1709144700000|2024-02-28 18:25:00|17893.4|17892.4|17898.8|17897.8|17901.1|17900.1|17889.6|17888.6|3364
1709145000000|2024-02-28 18:30:00|17898.6|17897.6|17905.5|17904.5|17909.5|17908.5|17898.6|17897.6|5034
1709145300000|2024-02-28 18:35:00|17905.6|17904.6|17912|17911|17912.5|17911.5|17903|17902|3178
1709145600000|2024-02-28 18:40:00|17912.1|17911.1|17906.8|17905.8|17915.8|17914.8|17906.1|17905.1|3638
1709145900000|2024-02-28 18:45:00|17906.6|17905.6|17898.6|17897.6|17910.6|17909.6|17895.8|17894.8|3871
1709146200000|2024-02-28 18:50:00|17898.8|17897.8|17900.5|17899.5|17901.6|17900.6|17893.1|17892.1|3231
1709146500000|2024-02-28 18:55:00|17901.6|17900.6|17909.1|17908.1|17909.5|17908.5|17899.3|17898.3|2387
1709146800000|2024-02-28 19:00:00|17909.5|17908.5|17902.6|17901.6|17914.5|17913.5|17902|17901|3201
1709147100000|2024-02-28 19:05:00|17902.5|17901.5|17889.4|17888.4|17902.5|17901.5|17886.4|17885.4|5006
1709147400000|2024-02-28 19:10:00|17888.6|17887.6|17872.9|17871.9|17891.8|17890.8|17867.4|17866.4|6328
1709147700000|2024-02-28 19:15:00|17873|17872|17880|17879|17884.3|17883.3|17864.6|17863.6|6338
1709148000000|2024-02-28 19:20:00|17881.7|17880.7|17884|17883|17887.5|17886.5|17875.2|17874.2|3126
1709148300000|2024-02-28 19:25:00|17883.6|17882.6|17871.6|17870.6|17885.8|17884.8|17871|17870|2802
1709148600000|2024-02-28 19:30:00|17871.7|17870.7|17866.1|17865.1|17871.8|17870.8|17863.5|17862.5|3650
1709148900000|2024-02-28 19:35:00|17865.5|17864.5|17861.3|17860.3|17865.8|17864.8|17849|17848|5634
1709149200000|2024-02-28 19:40:00|17861.2|17860.2|17856.6|17855.6|17861.2|17860.2|17850.2|17849.2|3218
1709149500000|2024-02-28 19:45:00|17856.5|17855.5|17857|17856|17866.7|17865.7|17853.6|17852.6|4099
1709149800000|2024-02-28 19:50:00|17857.1|17856.1|17865.6|17864.6|17867|17866|17845.8|17844.8|5002
1709150100000|2024-02-28 19:55:00|17865.3|17864.3|17875.7|17874.7|17877.3|17876.3|17863.6|17862.6|4361
1709150400000|2024-02-28 20:00:00|17875.8|17874.8|17886.3|17885.3|17890.3|17889.3|17875.8|17874.8|4923
1709150700000|2024-02-28 20:05:00|17886.2|17885.2|17866.8|17865.8|17886.6|17885.6|17860.1|17859.1|5086
1709151000000|2024-02-28 20:10:00|17867|17866|17864.3|17863.3|17868.1|17867.1|17858.6|17857.6|2805
1709151300000|2024-02-28 20:15:00|17864.2|17863.2|17872.1|17871.1|17873.1|17872.1|17861.6|17860.6|2578
1709151600000|2024-02-28 20:20:00|17871.2|17870.2|17879.2|17878.2|17884.8|17883.8|17865.7|17864.7|4319
1709151900000|2024-02-28 20:25:00|17879.1|17878.1|17886.7|17885.7|17889.5|17888.5|17877.2|17876.2|2930
1709152200000|2024-02-28 20:30:00|17886.8|17885.8|17890.7|17889.7|17891.3|17890.3|17878.7|17877.7|3331
1709152500000|2024-02-28 20:35:00|17890.8|17889.8|17881.2|17880.2|17892.7|17891.7|17878.5|17877.5|3287
1709152800000|2024-02-28 20:40:00|17879.8|17878.8|17874.6|17873.6|17882.8|17881.8|17871.5|17870.5|2913
1709153100000|2024-02-28 20:45:00|17874.3|17873.3|17873.2|17872.2|17876.6|17875.6|17861.1|17860.1|4297
1709153400000|2024-02-28 20:50:00|17873.8|17872.8|17857.5|17856.5|17873.8|17872.8|17852.3|17851.3|6128
1709153700000|2024-02-28 20:55:00|17857.3|17856.3|17878.5|17877.5|17880.6|17879.6|17857.3|17856.3|12998
1709154000000|2024-02-28 21:00:00|17874.2|17873.2|17849.7|17847.7|17875.5|17873.5|17839.7|17837.7|6956
1709154300000|2024-02-28 21:05:00|17849.5|17847.5|17830.2|17828.2|17849.5|17847.5|17825.9|17823.9|4198
1709154600000|2024-02-28 21:10:00|17830.3|17828.3|17829.9|17827.9|17834.7|17832.7|17825.7|17823.7|1991
1709154900000|2024-02-28 21:15:00|17830|17828|17821.2|17819.2|17833.9|17831.9|17820.9|17818.9|1482
1709155200000|2024-02-28 21:20:00|17821.3|17819.3|17822.9|17820.9|17823.9|17821.9|17819.9|17817.9|695
1709155500000|2024-02-28 21:25:00|17823|17821|17823.4|17821.4|17827.5|17825.5|17822.2|17820.2|760
1709155800000|2024-02-28 21:30:00|17823.7|17821.7|17819.5|17817.5|17824.7|17822.7|17819.2|17817.2|587
1709156100000|2024-02-28 21:35:00|17819.4|17817.4|17811.9|17809.9|17820.3|17818.3|17811.5|17809.5|1423
1709156400000|2024-02-28 21:40:00|17811.8|17809.8|17808.5|17806.5|17812.2|17810.2|17805.4|17803.4|1359
1709156700000|2024-02-28 21:45:00|17808.7|17806.7|17804.9|17802.9|17810|17808|17803.2|17801.2|1053
1709157000000|2024-02-28 21:50:00|17804.7|17802.7|17811.8|17809.8|17811.8|17809.8|17802.8|17800.8|925
1709157300000|2024-02-28 21:55:00|17812|17810|17819|17814|17821.4|17819.4|17812|17810|1138
1709157600000|2024-02-28 22:00:00|17818.8|17813.8|17815|17810|17819.4|17814.4|17814.2|17809.2|0
1709157900000|2024-02-28 22:05:00|17815.1|17810.1|17819.2|17814.2|17819.2|17814.2|17812.5|17807.5|0
1709158200000|2024-02-28 22:10:00|17819.1|17814.1|17822.6|17817.6|17822.6|17817.6|17819.1|17814.1|0
1709158500000|2024-02-28 22:15:00|17823.3|17818.3|17827|17822|17827.1|17822.1|17823.3|17818.3|0
1709158800000|2024-02-28 22:20:00|17827.1|17822.1|17827.7|17822.7|17829.2|17824.2|17826.1|17821.1|0
1709159100000|2024-02-28 22:25:00|17827.8|17822.8|17826.8|17821.8|17828.5|17823.5|17826|17821|0
1709159400000|2024-02-28 22:30:00|17825.9|17820.9|17825.4|17820.4|17827.2|17822.2|17825.2|17820.2|0
1709159700000|2024-02-28 22:35:00|17826.2|17821.2|17825.3|17820.3|17827.5|17822.5|17825.2|17820.2|0
1709160000000|2024-02-28 22:40:00|17825.2|17820.2|17827|17822|17827.4|17822.4|17824.7|17819.7|0
1709160300000|2024-02-28 22:45:00|17827.8|17822.8|17828.9|17823.9|17829.3|17824.3|17827.8|17822.8|0
1709160600000|2024-02-28 22:50:00|17829.1|17824.1|17829.5|17824.5|17830.2|17825.2|17829.1|17824.1|0
1709160900000|2024-02-28 22:55:00|17830.2|17825.2|17830.4|17825.4|17831.4|17826.4|17829.3|17824.3|0
1709161200000|2024-02-28 23:00:00|17829.1|17827.1|17830.2|17828.2|17834.4|17832.4|17824.4|17822.4|907
1709161500000|2024-02-28 23:05:00|17830.4|17828.4|17836.4|17834.4|17838.2|17836.2|17830.4|17828.4|571
1709161800000|2024-02-28 23:10:00|17836.5|17834.5|17835.1|17833.1|17837.1|17835.1|17833.2|17831.2|370
1709162100000|2024-02-28 23:15:00|17835.2|17833.2|17833.1|17831.1|17837.1|17835.1|17833|17831|298
1709162400000|2024-02-28 23:20:00|17833.2|17831.2|17834.6|17832.6|17835.7|17833.7|17829.4|17827.4|431
1709162700000|2024-02-28 23:25:00|17834.7|17832.7|17835.4|17833.4|17837|17835|17833.7|17831.7|252
1709163000000|2024-02-28 23:30:00|17835.5|17833.5|17833.1|17831.1|17837.7|17835.7|17832.2|17830.2|380
1709163300000|2024-02-28 23:35:00|17833|17831|17834.4|17832.4|17834.6|17832.6|17830.5|17828.5|189
1709163600000|2024-02-28 23:40:00|17834.2|17832.2|17835|17833|17835.4|17833.4|17832.1|17830.1|143
1709163900000|2024-02-28 23:45:00|17835.1|17833.1|17832.9|17830.9|17835.6|17833.6|17832.2|17830.2|148
1709164200000|2024-02-28 23:50:00|17832.7|17830.7|17825.2|17823.2|17833.4|17831.4|17825.2|17823.2|347
1709164500000|2024-02-28 23:55:00|17825.1|17823.1|17829.1|17827.1|17830.7|17828.7|17824.9|17822.9|249
1709164800000|2024-02-29 00:00:00|17828.4|17826.4|17834.4|17832.4|17834.7|17832.7|17827.6|17825.6|354
1709165100000|2024-02-29 00:05:00|17834.5|17832.5|17842.1|17840.1|17844.6|17842.6|17834.5|17832.5|772
1709165400000|2024-02-29 00:10:00|17842|17840|17844.2|17842.2|17845.1|17843.1|17841.7|17839.7|312
1709165700000|2024-02-29 00:15:00|17844.1|17842.1|17841.1|17839.1|17844.1|17842.1|17839.6|17837.6|255
1709166000000|2024-02-29 00:20:00|17841.2|17839.2|17848.1|17846.1|17848.2|17846.2|17841.1|17839.1|330
1709166300000|2024-02-29 00:25:00|17848.2|17846.2|17848.9|17846.9|17849.9|17847.9|17846.9|17844.9|365
1709166600000|2024-02-29 00:30:00|17849|17847|17851.1|17849.1|17851.4|17849.4|17848.4|17846.4|335
1709166900000|2024-02-29 00:35:00|17851|17849|17852.6|17850.6|17852.6|17850.6|17849.9|17847.9|381
1709167200000|2024-02-29 00:40:00|17852.5|17850.5|17859.9|17857.9|17859.9|17857.9|17851.6|17849.6|846
1709167500000|2024-02-29 00:45:00|17859.6|17857.6|17863.5|17861.5|17864.5|17862.5|17857.1|17855.1|564
1709167800000|2024-02-29 00:50:00|17863.4|17861.4|17859.6|17857.6|17863.4|17861.4|17858.2|17856.2|322
1709168100000|2024-02-29 00:55:00|17859.5|17857.5|17859.7|17857.7|17862.1|17860.1|17858.6|17856.6|254
1709168400000|2024-02-29 01:00:00|17859.9|17857.9|17856.9|17854.9|17860.2|17858.2|17852.1|17850.1|712
1709168700000|2024-02-29 01:05:00|17856.7|17854.7|17855.6|17853.6|17857.1|17855.1|17852.5|17850.5|242
1709169000000|2024-02-29 01:10:00|17855.5|17853.5|17851.9|17849.9|17855.6|17853.6|17851.2|17849.2|226
1709169300000|2024-02-29 01:15:00|17852|17850|17857.1|17855.1|17857.4|17855.4|17851.4|17849.4|298
1709169600000|2024-02-29 01:20:00|17857|17855|17853.5|17851.5|17859.4|17857.4|17852.6|17850.6|306
1709169900000|2024-02-29 01:25:00|17853.6|17851.6|17855.9|17853.9|17856.4|17854.4|17851.7|17849.7|166
1709170200000|2024-02-29 01:30:00|17855.7|17853.7|17855.9|17853.9|17858.2|17856.2|17852.1|17850.1|266
1709170500000|2024-02-29 01:35:00|17856|17854|17859.4|17857.4|17859.9|17857.9|17854.2|17852.2|339
1709170800000|2024-02-29 01:40:00|17859.2|17857.2|17858.2|17856.2|17862.9|17860.9|17858.2|17856.2|232
1709171100000|2024-02-29 01:45:00|17858.1|17856.1|17856|17854|17859|17857|17855.5|17853.5|183
1709171400000|2024-02-29 01:50:00|17856.1|17854.1|17853.9|17851.9|17856.1|17854.1|17852.5|17850.5|275
1709171700000|2024-02-29 01:55:00|17854|17852|17855.9|17853.9|17855.9|17853.9|17852.6|17850.6|138
1709172000000|2024-02-29 02:00:00|17856|17854|17861.5|17859.5|17862.1|17860.1|17855.7|17853.7|325
1709172300000|2024-02-29 02:05:00|17861.4|17859.4|17861.5|17859.5|17861.7|17859.7|17857.4|17855.4|235
1709172600000|2024-02-29 02:10:00|17861.4|17859.4|17861.6|17859.6|17863.1|17861.1|17859.9|17857.9|194
1709172900000|2024-02-29 02:15:00|17862.1|17860.1|17865.4|17863.4|17869.4|17867.4|17860.7|17858.7|645
1709173200000|2024-02-29 02:20:00|17864.7|17862.7|17861.6|17859.6|17864.9|17862.9|17860.9|17858.9|225
1709173500000|2024-02-29 02:25:00|17861.7|17859.7|17860.4|17858.4|17861.9|17859.9|17859.9|17857.9|179
1709173800000|2024-02-29 02:30:00|17860.2|17858.2|17859.6|17857.6|17861|17859|17857.6|17855.6|211
1709174100000|2024-02-29 02:35:00|17859.5|17857.5|17857.6|17855.6|17860.1|17858.1|17856.1|17854.1|193
1709174400000|2024-02-29 02:40:00|17857.7|17855.7|17858.6|17856.6|17859.6|17857.6|17857|17855|179
1709174700000|2024-02-29 02:45:00|17858.7|17856.7|17858.4|17856.4|17859.5|17857.5|17857.1|17855.1|156
1709175000000|2024-02-29 02:50:00|17858.5|17856.5|17867.7|17865.7|17869.6|17867.6|17858.5|17856.5|525
1709175300000|2024-02-29 02:55:00|17867.9|17865.9|17869.5|17867.5|17872.6|17870.6|17866.4|17864.4|380
1709175600000|2024-02-29 03:00:00|17869.6|17867.6|17867|17865|17871.7|17869.7|17866.9|17864.9|292
1709175900000|2024-02-29 03:05:00|17867.1|17865.1|17866.4|17864.4|17867.4|17865.4|17865.2|17863.2|227
1709176200000|2024-02-29 03:10:00|17866.6|17864.6|17864.4|17862.4|17867.6|17865.6|17863.9|17861.9|205
1709176500000|2024-02-29 03:15:00|17864.2|17862.2|17863.4|17861.4|17865.6|17863.6|17862.4|17860.4|278
1709176800000|2024-02-29 03:20:00|17863.1|17861.1|17858.5|17856.5|17863.4|17861.4|17857.7|17855.7|231
1709177100000|2024-02-29 03:25:00|17858.6|17856.6|17860.6|17858.6|17861.4|17859.4|17858.1|17856.1|191
1709177400000|2024-02-29 03:30:00|17860.4|17858.4|17859.9|17857.9|17860.9|17858.9|17858.1|17856.1|161
1709177700000|2024-02-29 03:35:00|17859.7|17857.7|17864.7|17862.7|17865.4|17863.4|17859.4|17857.4|178
1709178000000|2024-02-29 03:40:00|17864.9|17862.9|17864.7|17862.7|17867.2|17865.2|17864.4|17862.4|188
1709178300000|2024-02-29 03:45:00|17864.6|17862.6|17866.1|17864.1|17866.7|17864.7|17864.6|17862.6|100
1709178600000|2024-02-29 03:50:00|17866|17864|17865.4|17863.4|17868|17866|17864.9|17862.9|127
1709178900000|2024-02-29 03:55:00|17865.2|17863.2|17866.4|17864.4|17867.2|17865.2|17865|17863|123
1709179200000|2024-02-29 04:00:00|17866.2|17864.2|17867.9|17865.9|17868.7|17866.7|17866.1|17864.1|155
1709179500000|2024-02-29 04:05:00|17868|17866|17876.3|17874.3|17876.4|17874.4|17868|17866|284
1709179800000|2024-02-29 04:10:00|17876.5|17874.5|17877.4|17875.4|17877.5|17875.5|17874.5|17872.5|214
1709180100000|2024-02-29 04:15:00|17877.5|17875.5|17877.9|17875.9|17879.4|17877.4|17876.8|17874.8|258
1709180400000|2024-02-29 04:20:00|17877.8|17875.8|17881|17879|17881.9|17879.9|17877.6|17875.6|332
1709180700000|2024-02-29 04:25:00|17880.9|17878.9|17883.8|17881.8|17884.9|17882.9|17880|17878|416
1709181000000|2024-02-29 04:30:00|17884|17882|17885.8|17883.8|17887|17885|17883.9|17881.9|276
1709181300000|2024-02-29 04:35:00|17885.6|17883.6|17886.8|17884.8|17888.6|17886.6|17884.4|17882.4|260
1709181600000|2024-02-29 04:40:00|17886.9|17884.9|17886.8|17884.8|17890.5|17888.5|17886.1|17884.1|402
1709181900000|2024-02-29 04:45:00|17886.9|17884.9|17888.4|17886.4|17888.5|17886.5|17885.8|17883.8|320
1709182200000|2024-02-29 04:50:00|17888|17886|17888.8|17886.8|17890.8|17888.8|17886.8|17884.8|500
1709182500000|2024-02-29 04:55:00|17888.9|17886.9|17891|17889|17891.3|17889.3|17887.9|17885.9|364
1709182800000|2024-02-29 05:00:00|17890.8|17888.8|17892|17890|17894.8|17892.8|17889.3|17887.3|587
1709183100000|2024-02-29 05:05:00|17891.9|17889.9|17887.6|17885.6|17893.5|17891.5|17887.3|17885.3|422
1709183400000|2024-02-29 05:10:00|17887.5|17885.5|17889.3|17887.3|17890.3|17888.3|17886.3|17884.3|220
1709183700000|2024-02-29 05:15:00|17889.4|17887.4|17887.4|17885.4|17890.3|17888.3|17887|17885|148
1709184000000|2024-02-29 05:20:00|17887.3|17885.3|17886.3|17884.3|17887.5|17885.5|17883.6|17881.6|335
1709184300000|2024-02-29 05:25:00|17886.4|17884.4|17880.8|17878.8|17886.9|17884.9|17880|17878|363
1709184600000|2024-02-29 05:30:00|17881|17879|17881.1|17879.1|17882.1|17880.1|17879|17877|390
1709184900000|2024-02-29 05:35:00|17881.3|17879.3|17882.6|17880.6|17883.3|17881.3|17881.1|17879.1|169
1709185200000|2024-02-29 05:40:00|17882.8|17880.8|17886.3|17884.3|17886.6|17884.6|17882.3|17880.3|193
1709185500000|2024-02-29 05:45:00|17886.4|17884.4|17884.5|17882.5|17889.3|17887.3|17883.6|17881.6|218
1709185800000|2024-02-29 05:50:00|17884.4|17882.4|17884.5|17882.5|17887.3|17885.3|17883.5|17881.5|177
1709186100000|2024-02-29 05:55:00|17884.4|17882.4|17883.8|17881.8|17885.8|17883.8|17882.6|17880.6|146
1709186400000|2024-02-29 06:00:00|17883.5|17881.5|17881|17879|17884|17882|17880.1|17878.1|200
1709186700000|2024-02-29 06:05:00|17880.9|17878.9|17881.1|17879.1|17882.3|17880.3|17879.8|17877.8|131
1709187000000|2024-02-29 06:10:00|17880.9|17878.9|17878.3|17876.3|17882|17880|17876.9|17874.9|263
1709187300000|2024-02-29 06:15:00|17878.4|17876.4|17877.8|17875.8|17879.3|17877.3|17874.1|17872.1|372
1709187600000|2024-02-29 06:20:00|17877.6|17875.6|17876|17874|17879.1|17877.1|17874.8|17872.8|290
1709187900000|2024-02-29 06:25:00|17875.9|17873.9|17874.8|17872.8|17879|17877|17874.6|17872.6|207
1709188200000|2024-02-29 06:30:00|17874.6|17872.6|17876|17874|17879.6|17877.6|17874|17872|199
1709188500000|2024-02-29 06:35:00|17875.9|17873.9|17875.8|17873.8|17877.5|17875.5|17874.9|17872.9|135
1709188800000|2024-02-29 06:40:00|17875.9|17873.9|17869.5|17867.5|17876.8|17874.8|17868.9|17866.9|362
1709189100000|2024-02-29 06:45:00|17869.4|17867.4|17871.4|17869.4|17872.4|17870.4|17865.8|17863.8|465
1709189400000|2024-02-29 06:50:00|17871.5|17869.5|17872.1|17870.1|17874.3|17872.3|17871.1|17869.1|142
1709189700000|2024-02-29 06:55:00|17872.5|17870.5|17866.8|17864.8|17873|17871|17866.8|17864.8|162
1709190000000|2024-02-29 07:00:00|17866.5|17864.5|17865.8|17863.8|17867.9|17865.9|17859.6|17857.6|555
1709190300000|2024-02-29 07:05:00|17865.9|17863.9|17872.6|17870.6|17872.6|17870.6|17863.9|17861.9|486
1709190600000|2024-02-29 07:10:00|17872.8|17870.8|17875.5|17873.5|17877.1|17875.1|17871.5|17869.5|349
1709190900000|2024-02-29 07:15:00|17875.4|17873.4|17873|17871|17879.5|17877.5|17873|17871|464
1709191200000|2024-02-29 07:20:00|17872.4|17870.4|17874|17872|17878.8|17876.8|17871.9|17869.9|487
1709191500000|2024-02-29 07:25:00|17874.1|17872.1|17870|17868|17876.3|17874.3|17868.8|17866.8|418
1709191800000|2024-02-29 07:30:00|17870.1|17868.1|17872.6|17870.6|17872.6|17870.6|17864.8|17862.8|304
1709192100000|2024-02-29 07:35:00|17872.4|17870.4|17869.1|17867.1|17875.4|17873.4|17868.8|17866.8|281
1709192400000|2024-02-29 07:40:00|17869.3|17867.3|17872.6|17870.6|17876.1|17874.1|17867.6|17865.6|385
1709192700000|2024-02-29 07:45:00|17872.5|17870.5|17865.6|17863.6|17872.5|17870.5|17865.4|17863.4|362
1709193000000|2024-02-29 07:50:00|17865.8|17863.8|17859.3|17857.3|17865.9|17863.9|17855.4|17853.4|727
1709193300000|2024-02-29 07:55:00|17859.1|17857.1|17853.6|17851.6|17859.5|17857.5|17848.1|17846.1|735
1709193600000|2024-02-29 08:00:00|17853.5|17851.5|17857.4|17855.4|17861.8|17859.8|17851.5|17849.5|827
1709193900000|2024-02-29 08:05:00|17857.3|17855.3|17830.4|17828.4|17857.3|17855.3|17830.3|17828.3|1693
1709194200000|2024-02-29 08:10:00|17830.3|17828.3|17811.5|17809.5|17830.3|17828.3|17791.4|17789.4|4158
1709194500000|2024-02-29 08:15:00|17811.4|17809.4|17828.8|17826.8|17833|17831|17808|17806|1768
1709194800000|2024-02-29 08:20:00|17829|17827|17830.9|17828.9|17832|17830|17821.6|17819.6|961
1709195100000|2024-02-29 08:25:00|17830.8|17828.8|17829.8|17827.8|17831.8|17829.8|17820|17818|695
1709195400000|2024-02-29 08:30:00|17829.9|17827.9|17823.5|17821.5|17832|17830|17820.8|17818.8|809
1709195700000|2024-02-29 08:35:00|17823.4|17821.4|17838.8|17836.8|17838.8|17836.8|17820.5|17818.5|973
1709196000000|2024-02-29 08:40:00|17838.9|17836.9|17838.5|17836.5|17842.1|17840.1|17835.3|17833.3|869
1709196300000|2024-02-29 08:45:00|17838.4|17836.4|17825.9|17823.9|17838.4|17836.4|17824.5|17822.5|553
1709196600000|2024-02-29 08:50:00|17826.4|17824.4|17831.1|17829.1|17834.6|17832.6|17826.4|17824.4|402
1709196900000|2024-02-29 08:55:00|17830.9|17828.9|17832.1|17830.1|17838.8|17836.8|17827.6|17825.6|744
1709197200000|2024-02-29 09:00:00|17830.1|17828.1|17817.6|17815.6|17833.9|17831.9|17816.1|17814.1|1379
1709197500000|2024-02-29 09:05:00|17817.8|17815.8|17818.9|17816.9|17821.4|17819.4|17812.4|17810.4|1175
1709197800000|2024-02-29 09:10:00|17818.6|17816.6|17820.3|17818.3|17828.3|17826.3|17816.4|17814.4|773
1709198100000|2024-02-29 09:15:00|17820.4|17818.4|17824.9|17822.9|17825.9|17823.9|17818.9|17816.9|437
1709198400000|2024-02-29 09:20:00|17825|17823|17823.5|17821.5|17831.3|17829.3|17822.6|17820.6|653
1709198700000|2024-02-29 09:25:00|17823.4|17821.4|17820.1|17818.1|17825|17823|17814.4|17812.4|889
1709199000000|2024-02-29 09:30:00|17820|17818|17823.6|17821.6|17825.8|17823.8|17817.8|17815.8|585
1709199300000|2024-02-29 09:35:00|17823.8|17821.8|17829.1|17827.1|17835.6|17833.6|17823.5|17821.5|922
1709199600000|2024-02-29 09:40:00|17829|17827|17832.6|17830.6|17833.4|17831.4|17825|17823|649
1709199900000|2024-02-29 09:45:00|17832.5|17830.5|17840.3|17838.3|17841.9|17839.9|17830.8|17828.8|766
1709200200000|2024-02-29 09:50:00|17840.1|17838.1|17834.8|17832.8|17842|17840|17833.5|17831.5|469
1709200500000|2024-02-29 09:55:00|17834.6|17832.6|17835.4|17833.4|17838.6|17836.6|17832.5|17830.5|309
1709200800000|2024-02-29 10:00:00|17835.3|17833.3|17837.6|17835.6|17838|17836|17834.3|17832.3|273
1709201100000|2024-02-29 10:05:00|17837.8|17835.8|17829.8|17827.8|17839.8|17837.8|17828.8|17826.8|568
1709201400000|2024-02-29 10:10:00|17829.9|17827.9|17841.8|17839.8|17841.8|17839.8|17829.6|17827.6|602
1709201700000|2024-02-29 10:15:00|17841.9|17839.9|17836.9|17834.9|17842.9|17840.9|17832.4|17830.4|478
1709202000000|2024-02-29 10:20:00|17836.8|17834.8|17842.4|17840.4|17846|17844|17833.9|17831.9|516
1709202300000|2024-02-29 10:25:00|17842.5|17840.5|17839|17837|17843.8|17841.8|17835.6|17833.6|339
1709202600000|2024-02-29 10:30:00|17839.1|17837.1|17832.1|17830.1|17840.8|17838.8|17831|17829|375
1709202900000|2024-02-29 10:35:00|17832.3|17830.3|17833|17831|17836.4|17834.4|17828.5|17826.5|426
1709203200000|2024-02-29 10:40:00|17832.9|17830.9|17836|17834|17838.8|17836.8|17832|17830|396
1709203500000|2024-02-29 10:45:00|17835.9|17833.9|17833.8|17831.8|17836.1|17834.1|17827.3|17825.3|830
1709203800000|2024-02-29 10:50:00|17833.9|17831.9|17833.9|17831.9|17838|17836|17830|17828|395
1709204100000|2024-02-29 10:55:00|17834|17832|17833.4|17831.4|17840.6|17838.6|17832.4|17830.4|414
1709204400000|2024-02-29 11:00:00|17833.3|17831.3|17844.4|17842.4|17844.5|17842.5|17829.6|17827.6|704
1709204700000|2024-02-29 11:05:00|17844.3|17842.3|17852.6|17850.6|17855.4|17853.4|17844|17842|978
1709205000000|2024-02-29 11:10:00|17852.8|17850.8|17850.4|17848.4|17857.1|17855.1|17849.8|17847.8|550
1709205300000|2024-02-29 11:15:00|17850.3|17848.3|17845.1|17843.1|17852.4|17850.4|17843|17841|479
1709205600000|2024-02-29 11:20:00|17845.3|17843.3|17850.3|17848.3|17850.6|17848.6|17840.8|17838.8|381
1709205900000|2024-02-29 11:25:00|17850.1|17848.1|17846.5|17844.5|17850.1|17848.1|17843|17841|425
1709206200000|2024-02-29 11:30:00|17846.4|17844.4|17844.6|17842.6|17847|17845|17841.9|17839.9|234
1709206500000|2024-02-29 11:35:00|17844.8|17842.8|17846.1|17844.1|17848.3|17846.3|17841.5|17839.5|331
1709206800000|2024-02-29 11:40:00|17846.3|17844.3|17843|17841|17847.6|17845.6|17841.3|17839.3|319
1709207100000|2024-02-29 11:45:00|17843.1|17841.1|17847.4|17845.4|17848.3|17846.3|17842.5|17840.5|277
1709207400000|2024-02-29 11:50:00|17847.3|17845.3|17855|17853|17855.1|17853.1|17847.3|17845.3|460
1709207700000|2024-02-29 11:55:00|17855.3|17853.3|17854.6|17852.6|17857.4|17855.4|17851.5|17849.5|387
1709208000000|2024-02-29 12:00:00|17854.3|17852.3|17845.6|17843.6|17856.1|17854.1|17844.6|17842.6|731
1709208300000|2024-02-29 12:05:00|17845.5|17843.5|17841.9|17839.9|17847.1|17845.1|17840.3|17838.3|499
1709208600000|2024-02-29 12:10:00|17841.8|17839.8|17842.9|17840.9|17846.5|17844.5|17836|17834|811
1709208900000|2024-02-29 12:15:00|17842.8|17840.8|17836|17834|17842.8|17840.8|17834.1|17832.1|490
1709209200000|2024-02-29 12:20:00|17836.3|17834.3|17835|17833|17836.8|17834.8|17827.8|17825.8|816
1709209500000|2024-02-29 12:25:00|17835.1|17833.1|17837|17835|17841.6|17839.6|17833.3|17831.3|638
1709209800000|2024-02-29 12:30:00|17836.9|17834.9|17838.4|17836.4|17840.3|17838.3|17834|17832|398
1709210100000|2024-02-29 12:35:00|17838.5|17836.5|17834.3|17832.3|17842.5|17840.5|17833.9|17831.9|583
1709210400000|2024-02-29 12:40:00|17834.1|17832.1|17829.9|17827.9|17834.4|17832.4|17822.6|17820.6|990
1709210700000|2024-02-29 12:45:00|17829.8|17827.8|17831.9|17829.9|17835.5|17833.5|17829.5|17827.5|661
1709211000000|2024-02-29 12:50:00|17831.6|17829.6|17833.1|17831.1|17833.6|17831.6|17829.6|17827.6|379
1709211300000|2024-02-29 12:55:00|17833|17831|17838.1|17836.1|17839.8|17837.8|17833|17831|631
1709211600000|2024-02-29 13:00:00|17838|17836|17832.8|17830.8|17839.3|17837.3|17827.1|17825.1|1012
1709211900000|2024-02-29 13:05:00|17832.6|17830.6|17834.5|17832.5|17843.4|17841.4|17832.6|17830.6|904
1709212200000|2024-02-29 13:10:00|17834.6|17832.6|17837.5|17835.5|17838.9|17836.9|17831.5|17829.5|546
1709212500000|2024-02-29 13:15:00|17837.4|17835.4|17837.8|17835.8|17842.8|17840.8|17834.4|17832.4|802
1709212800000|2024-02-29 13:20:00|17837.6|17835.6|17831.8|17829.8|17840.9|17838.9|17829.8|17827.8|1115
1709213100000|2024-02-29 13:25:00|17831.9|17829.9|17831.9|17829.9|17833.5|17831.5|17824.4|17822.4|1373
1709213400000|2024-02-29 13:30:00|17831.8|17829.8|17924.4|17922.4|17925.9|17923.9|17831.4|17829.4|12076
1709213700000|2024-02-29 13:35:00|17924.3|17922.3|17957.9|17955.9|17957.9|17955.9|17924.3|17922.3|9047
1709214000000|2024-02-29 13:40:00|17957.8|17955.8|17976.5|17974.5|17978|17976|17957.8|17955.8|7035
1709214300000|2024-02-29 13:45:00|17976.8|17974.8|17979.5|17977.5|17985.8|17983.8|17973.3|17971.3|5438
1709214600000|2024-02-29 13:50:00|17979.3|17977.3|17985|17983|17990.4|17988.4|17973.9|17971.9|4535
1709214900000|2024-02-29 13:55:00|17985.1|17983.1|17970.5|17968.5|17985.8|17983.8|17969|17967|3736
1709215200000|2024-02-29 14:00:00|17971|17969|17981|17979|17982.5|17980.5|17970.6|17968.6|3758
1709215500000|2024-02-29 14:05:00|17981.1|17979.1|17985.4|17983.4|17987.9|17985.9|17977.5|17975.5|2754
1709215800000|2024-02-29 14:10:00|17985.3|17983.3|17987.9|17985.9|17998.8|17996.8|17983.4|17981.4|3445
1709216100000|2024-02-29 14:15:00|17987.6|17985.6|17977.6|17975.6|17987.6|17985.6|17976.9|17974.9|2045
1709216400000|2024-02-29 14:20:00|17977.8|17975.8|17983.1|17981.1|17985|17983|17975.1|17973.1|1796
1709216700000|2024-02-29 14:25:00|17983.3|17981.3|17994|17992|17999|17997|17978|17976|4697
1709217000000|2024-02-29 14:30:00|17994.1|17992.1|18024.1|18023.1|18030.9|18029.9|17985|17984|23265
1709217300000|2024-02-29 14:35:00|18024.4|18023.4|18009.1|18008.1|18036.1|18035.1|18001.1|18000.1|13252
1709217600000|2024-02-29 14:40:00|18009.3|18008.3|18007.8|18006.8|18020.9|18019.9|17995.1|17994.1|9032
1709217900000|2024-02-29 14:45:00|18007.6|18006.6|18005.4|18004.4|18018.3|18017.3|17997.4|17996.4|10490
1709218200000|2024-02-29 14:50:00|18005.3|18004.3|18018|18017|18025.6|18024.6|17997.6|17996.6|7610
1709218500000|2024-02-29 14:55:00|18018.1|18017.1|18017.4|18016.4|18030.3|18029.3|18013.3|18012.3|6697
1709218800000|2024-02-29 15:00:00|18018.8|18017.8|18028.3|18027.3|18034.1|18033.1|18010.8|18009.8|9681
1709219100000|2024-02-29 15:05:00|18028.1|18027.1|18010.8|18009.8|18032.9|18031.9|17999|17998|9134
1709219400000|2024-02-29 15:10:00|18010.9|18009.9|17951.9|17950.9|18012|18011|17945.3|17944.3|19947
1709219700000|2024-02-29 15:15:00|17951.8|17950.8|17971.5|17970.5|17978.6|17977.6|17945.4|17944.4|10460
1709220000000|2024-02-29 15:20:00|17972.5|17971.5|17985.5|17984.5|17990.9|17989.9|17963.4|17962.4|6676
1709220300000|2024-02-29 15:25:00|17986|17985|17981.5|17980.5|17994.4|17993.4|17977.3|17976.3|5388
1709220600000|2024-02-29 15:30:00|17981.3|17980.3|17985.3|17984.3|17991.8|17990.8|17975.7|17974.7|4971
1709220900000|2024-02-29 15:35:00|17985.5|17984.5|17997.5|17996.5|18001.3|18000.3|17977.7|17976.7|5816
1709221200000|2024-02-29 15:40:00|17998|17997|17971.9|17970.9|17999.8|17998.8|17966.4|17965.4|6485
1709221500000|2024-02-29 15:45:00|17971.8|17970.8|17995.8|17994.8|18001.8|18000.8|17960.7|17959.7|9003
1709221800000|2024-02-29 15:50:00|17995.9|17994.9|17962.8|17961.8|17998.5|17997.5|17961.2|17960.2|6354
1709222100000|2024-02-29 15:55:00|17963|17962|17969.3|17968.3|17974.7|17973.7|17952.9|17951.9|6929
1709222400000|2024-02-29 16:00:00|17969.4|17968.4|17955.5|17954.5|17972.3|17971.3|17932|17931|10871
1709222700000|2024-02-29 16:05:00|17955.3|17954.3|17966.8|17965.8|17971.9|17970.9|17952.8|17951.8|6038
1709223000000|2024-02-29 16:10:00|17966.7|17965.7|17975|17974|17976|17975|17959|17958|4284
1709223300000|2024-02-29 16:15:00|17974.8|17973.8|17971.5|17970.5|17979.3|17978.3|17964.8|17963.8|4013
1709223600000|2024-02-29 16:20:00|17971.7|17970.7|17964|17963|17973|17972|17956.3|17955.3|4649
1709223900000|2024-02-29 16:25:00|17963.9|17962.9|17943.5|17942.5|17967.4|17966.4|17942.5|17941.5|5525
1709224200000|2024-02-29 16:30:00|17943.7|17942.7|17923.3|17922.3|17945|17944|17918.8|17917.8|9779
1709224500000|2024-02-29 16:35:00|17923.5|17922.5|17886.3|17885.3|17937|17936|17883.8|17882.8|12715
1709224800000|2024-02-29 16:40:00|17886.4|17885.4|17900.7|17899.7|17901.3|17900.3|17861.9|17860.9|14263
1709225100000|2024-02-29 16:45:00|17900.5|17899.5|17923.3|17922.3|17924.3|17923.3|17887.2|17886.2|9253
1709225400000|2024-02-29 16:50:00|17922.9|17921.9|17937.5|17936.5|17939.4|17938.4|17921.5|17920.5|7834
1709225700000|2024-02-29 16:55:00|17937.8|17936.8|17948.2|17947.2|17951.3|17950.3|17935.8|17934.8|8717
1709226000000|2024-02-29 17:00:00|17947.3|17946.3|17957.4|17956.4|17966.7|17965.7|17942.2|17941.2|7858
1709226300000|2024-02-29 17:05:00|17956.9|17955.9|17950.5|17949.5|17961.2|17960.2|17940|17939|5765
1709226600000|2024-02-29 17:10:00|17950.3|17949.3|17957|17956|17960.7|17959.7|17948.8|17947.8|4021
1709226900000|2024-02-29 17:15:00|17957.2|17956.2|17959|17958|17963.3|17962.3|17950.4|17949.4|4359
1709227200000|2024-02-29 17:20:00|17958.9|17957.9|17954.2|17953.2|17964.4|17963.4|17947|17946|4604
1709227500000|2024-02-29 17:25:00|17954|17953|17935|17934|17956.2|17955.2|17932.7|17931.7|6131
1709227800000|2024-02-29 17:30:00|17935.4|17934.4|17943.8|17942.8|17953.7|17952.7|17934.5|17933.5|4179
1709228100000|2024-02-29 17:35:00|17943.5|17942.5|17949|17948|17950.2|17949.2|17939|17938|3146
1709228400000|2024-02-29 17:40:00|17949.3|17948.3|17949.5|17948.5|17957.9|17956.9|17943|17942|4753
1709228700000|2024-02-29 17:45:00|17949.8|17948.8|17963.4|17962.4|17968.3|17967.3|17942.3|17941.3|5718
1709229000000|2024-02-29 17:50:00|17963.7|17962.7|17981.5|17980.5|17982|17981|17958.9|17957.9|6115
1709229300000|2024-02-29 17:55:00|17981.7|17980.7|17984.5|17983.5|17987.5|17986.5|17979|17978|5027
1709229600000|2024-02-29 18:00:00|17984.4|17983.4|17992.5|17991.5|17995.2|17994.2|17982.9|17981.9|5063
1709229900000|2024-02-29 18:05:00|17992.4|17991.4|17997.3|17996.3|17997.9|17996.9|17986.8|17985.8|3623
1709230200000|2024-02-29 18:10:00|17997.5|17996.5|18002.8|18001.8|18006.9|18005.9|17996.5|17995.5|4671
1709230500000|2024-02-29 18:15:00|18002.5|18001.5|18001.5|18000.5|18005.7|18004.7|17992|17991|3394
1709230800000|2024-02-29 18:20:00|18001.7|18000.7|17998.8|17997.8|18004|18003|17989.9|17988.9|3209
1709231100000|2024-02-29 18:25:00|17998.9|17997.9|18009.2|18008.2|18012.7|18011.7|17997.4|17996.4|4850
1709231400000|2024-02-29 18:30:00|18009.8|18008.8|18001.8|18000.8|18013.3|18012.3|18001.3|18000.3|3804
1709231700000|2024-02-29 18:35:00|18001.9|18000.9|18000.4|17999.4|18008.9|18007.9|17995.9|17994.9|3493
1709232000000|2024-02-29 18:40:00|18000.5|17999.5|17992|17991|18001.4|18000.4|17986.3|17985.3|3718
1709232300000|2024-02-29 18:45:00|17991.9|17990.9|17994.4|17993.4|17998.4|17997.4|17988.2|17987.2|3154
1709232600000|2024-02-29 18:50:00|17994.3|17993.3|18001.4|18000.4|18006.2|18005.2|17992|17991|4386
1709232900000|2024-02-29 18:55:00|18001.2|18000.2|18001.2|18000.2|18006.2|18005.2|17999.9|17998.9|2902
1709233200000|2024-02-29 19:00:00|18001.3|18000.3|18002|18001|18007|18006|17994.8|17993.8|3708
1709233500000|2024-02-29 19:05:00|18002.2|18001.2|17997.9|17996.9|18003.2|18002.2|17988.7|17987.7|3748
1709233800000|2024-02-29 19:10:00|17998|17997|18010|18009|18011.3|18010.3|17997.8|17996.8|3873
1709234100000|2024-02-29 19:15:00|18010.2|18009.2|18016.8|18015.8|18022|18021|18006.4|18005.4|5655
1709234400000|2024-02-29 19:20:00|18016.9|18015.9|18006.8|18005.8|18020|18019|18005.5|18004.5|3182
1709234700000|2024-02-29 19:25:00|18006.7|18005.7|17989.8|17988.8|18006.7|18005.7|17978.8|17977.8|5584
1709235000000|2024-02-29 19:30:00|17989.9|17988.9|17992|17991|17997.5|17996.5|17982.3|17981.3|4121
1709235300000|2024-02-29 19:35:00|17992.3|17991.3|17994.7|17993.7|17996.9|17995.9|17989.4|17988.4|2328
1709235600000|2024-02-29 19:40:00|17994.5|17993.5|17980.2|17979.2|17996.3|17995.3|17979.7|17978.7|3203
1709235900000|2024-02-29 19:45:00|17980|17979|17987|17986|17989.9|17988.9|17970.8|17969.8|5606
1709236200000|2024-02-29 19:50:00|17986.9|17985.9|17982.5|17981.5|17990|17989|17977.8|17976.8|2499
1709236500000|2024-02-29 19:55:00|17982.7|17981.7|18000.7|17999.7|18000.9|17999.9|17981.7|17980.7|3535
1709236800000|2024-02-29 20:00:00|18000.8|17999.8|17997|17996|18008.4|18007.4|17993.4|17992.4|4215
1709237100000|2024-02-29 20:05:00|17996.9|17995.9|17998.3|17997.3|17999.2|17998.2|17989.8|17988.8|2479
1709237400000|2024-02-29 20:10:00|17998.8|17997.8|17987.3|17986.3|18001.5|18000.5|17985.5|17984.5|2942
1709237700000|2024-02-29 20:15:00|17987.4|17986.4|18001.8|18000.8|18001.9|18000.9|17984.2|17983.2|3173
1709238000000|2024-02-29 20:20:00|18001.7|18000.7|18008.5|18007.5|18009.8|18008.8|18001.7|18000.7|3331
1709238300000|2024-02-29 20:25:00|18008.7|18007.7|18013.5|18012.5|18015.2|18014.2|18005.5|18004.5|3131
1709238600000|2024-02-29 20:30:00|18013.4|18012.4|18010.9|18009.9|18023.2|18022.2|18007.9|18006.9|5972
1709238900000|2024-02-29 20:35:00|18011|18010|18019.8|18018.8|18020.5|18019.5|18010.8|18009.8|3652
1709239200000|2024-02-29 20:40:00|18019.9|18018.9|18018.9|18017.9|18032.8|18031.8|18015.9|18014.9|5973
1709239500000|2024-02-29 20:45:00|18019|18018|18032.3|18031.3|18040.9|18039.9|18018.2|18017.2|5222
1709239800000|2024-02-29 20:50:00|18033.5|18032.5|18040|18039|18049.9|18048.9|18029.3|18028.3|10930
1709240100000|2024-02-29 20:55:00|18037.8|18036.8|18026.3|18025.3|18069.2|18068.2|18023.8|18022.8|29149
1709240400000|2024-02-29 21:00:00|18025.8|18024.8|18015.3|18013.3|18034.1|18032.1|18013.1|18011.1|12971
1709240700000|2024-02-29 21:05:00|18015.6|18013.6|18018.1|18016.1|18019.3|18017.3|17996.5|17994.5|4465
1709241000000|2024-02-29 21:10:00|18018.3|18016.3|18022.3|18020.3|18023.1|18021.1|18018.3|18016.3|1596
1709241300000|2024-02-29 21:15:00|18022.2|18020.2|18027.6|18025.6|18029.6|18027.6|18020.3|18018.3|1169
1709241600000|2024-02-29 21:20:00|18027.7|18025.7|18032.2|18030.2|18035.1|18033.1|18026.5|18024.5|872
1709241900000|2024-02-29 21:25:00|18032.1|18030.1|18041|18039|18041.3|18039.3|18030.7|18028.7|920
1709242200000|2024-02-29 21:30:00|18041.1|18039.1|18036.6|18034.6|18041.5|18039.5|18032.7|18030.7|476
1709242500000|2024-02-29 21:35:00|18036.5|18034.5|18036.6|18034.6|18041.2|18039.2|18036.2|18034.2|565
1709242800000|2024-02-29 21:40:00|18036.3|18034.3|18032.8|18030.8|18036.3|18034.3|18032.5|18030.5|584
1709243100000|2024-02-29 21:45:00|18032.7|18030.7|18031.1|18029.1|18032.7|18030.7|18026.6|18024.6|727
1709243400000|2024-02-29 21:50:00|18031.3|18029.3|18034|18032|18034|18032|18031.1|18029.1|319
1709243700000|2024-02-29 21:55:00|18033.8|18031.8|18031.6|18026.6|18034.2|18032.2|18028.5|18026.5|730
1709244000000|2024-02-29 22:00:00|18031.7|18026.7|18029.8|18024.8|18031.7|18026.7|18029.7|18024.7|0
1709244300000|2024-02-29 22:05:00|18029.7|18024.7|18029|18024|18029.7|18024.7|18029|18024|0
1709244600000|2024-02-29 22:10:00|18029.2|18024.2|18029.5|18024.5|18030.9|18025.9|18029.1|18024.1|0
1709244900000|2024-02-29 22:15:00|18029.4|18024.4|18027.5|18022.5|18029.6|18024.6|18026.5|18021.5|0
1709245200000|2024-02-29 22:20:00|18027.4|18022.4|18028.1|18023.1|18028.9|18023.9|18027|18022|0
1709245500000|2024-02-29 22:25:00|18028|18023|18027.9|18022.9|18028.9|18023.9|18027.6|18022.6|0
1709245800000|2024-02-29 22:30:00|18027.8|18022.8|18027.3|18022.3|18028|18023|18026.9|18021.9|0
1709246100000|2024-02-29 22:35:00|18027.1|18022.1|18028.6|18023.6|18028.7|18023.7|18026.8|18021.8|0
1709246400000|2024-02-29 22:40:00|18027.5|18022.5|18030.3|18025.3|18030.3|18025.3|18027.5|18022.5|0
1709246700000|2024-02-29 22:45:00|18030|18025|18030.1|18025.1|18031|18026|18029.5|18024.5|0
1709247000000|2024-02-29 22:50:00|18030.3|18025.3|18031|18026|18031|18026|18029.4|18024.4|0
1709247300000|2024-02-29 22:55:00|18031.1|18026.1|18033.1|18028.1|18033.2|18028.2|18030.6|18025.6|0
1709247600000|2024-02-29 23:00:00|18035.3|18033.3|18040.8|18038.8|18041.6|18039.6|18030.6|18028.6|649
1709247900000|2024-02-29 23:05:00|18041|18039|18033.8|18031.8|18042.8|18040.8|18033.2|18031.2|432
1709248200000|2024-02-29 23:10:00|18034|18032|18030.6|18028.6|18036.8|18034.8|18030|18028|544
1709248500000|2024-02-29 23:15:00|18031|18029|18022.2|18020.2|18032.5|18030.5|18021|18019|718
1709248800000|2024-02-29 23:20:00|18022.3|18020.3|18012.8|18010.8|18023.3|18021.3|18012.8|18010.8|780
1709249100000|2024-02-29 23:25:00|18013|18011|18017.1|18015.1|18017.5|18015.5|18012.7|18010.7|385
1709249400000|2024-02-29 23:30:00|18018|18016|18012.5|18010.5|18019|18017|18008.8|18006.8|775
1709249700000|2024-02-29 23:35:00|18012.3|18010.3|18010.5|18008.5|18012.3|18010.3|18005.2|18003.2|673
1709250000000|2024-02-29 23:40:00|18010.6|18008.6|18009.7|18007.7|18011.6|18009.6|18009.1|18007.1|262
1709250300000|2024-02-29 23:45:00|18009.6|18007.6|18016.3|18014.3|18016.7|18014.7|18008.1|18006.1|388
1709250600000|2024-02-29 23:50:00|18016.2|18014.2|18020.5|18018.5|18022.2|18020.2|18016.1|18014.1|626
1709250900000|2024-02-29 23:55:00|18020.6|18018.6|18020.1|18018.1|18021.8|18019.8|18017.6|18015.6|263
1709251200000|2024-03-01 00:00:00|18020.2|18018.2|18029.5|18027.5|18030.8|18028.8|18019.6|18017.6|787
1709251500000|2024-03-01 00:05:00|18029.6|18027.6|18029.7|18027.7|18031.2|18029.2|18024.1|18022.1|377
1709251800000|2024-03-01 00:10:00|18029.6|18027.6|18030.2|18028.2|18031.8|18029.8|18029|18027|259
1709252100000|2024-03-01 00:15:00|18030.1|18028.1|18034.8|18032.8|18034.8|18032.8|18027.1|18025.1|545
1709252400000|2024-03-01 00:20:00|18035|18033|18031.1|18029.1|18036.3|18034.3|18031.1|18029.1|326
1709252700000|2024-03-01 00:25:00|18031.5|18029.5|18031.3|18029.3|18034.7|18032.7|18030.6|18028.6|205
1709253000000|2024-03-01 00:30:00|18031.5|18029.5|18028.3|18026.3|18032.3|18030.3|18027.5|18025.5|266
1709253300000|2024-03-01 00:35:00|18028.5|18026.5|18028.2|18026.2|18033.3|18031.3|18027.5|18025.5|259
1709253600000|2024-03-01 00:40:00|18028.1|18026.1|18030.6|18028.6|18031|18029|18026.3|18024.3|154
1709253900000|2024-03-01 00:45:00|18030.7|18028.7|18031.8|18029.8|18032.1|18030.1|18027.5|18025.5|179
1709254200000|2024-03-01 00:50:00|18032|18030|18036.7|18034.7|18041.2|18039.2|18030.8|18028.8|575
1709254500000|2024-03-01 00:55:00|18036.8|18034.8|18043.1|18041.1|18043.3|18041.3|18036.2|18034.2|361
1709254800000|2024-03-01 01:00:00|18043|18041|18041.1|18039.1|18045.8|18043.8|18040.5|18038.5|512
1709255100000|2024-03-01 01:05:00|18041|18039|18036.1|18034.1|18041.1|18039.1|18033.8|18031.8|471
1709255400000|2024-03-01 01:10:00|18036|18034|18040.7|18038.7|18042.2|18040.2|18035.7|18033.7|236
1709255700000|2024-03-01 01:15:00|18040.8|18038.8|18036.2|18034.2|18040.8|18038.8|18035.2|18033.2|243
1709256000000|2024-03-01 01:20:00|18036.1|18034.1|18035.5|18033.5|18038|18036|18033.3|18031.3|316
1709256300000|2024-03-01 01:25:00|18035.2|18033.2|18038.3|18036.3|18040.8|18038.8|18035|18033|214
1709256600000|2024-03-01 01:30:00|18038.2|18036.2|18045.2|18043.2|18045.6|18043.6|18036.6|18034.6|471
1709256900000|2024-03-01 01:35:00|18045.3|18043.3|18059.1|18057.1|18059.7|18057.7|18044.5|18042.5|836
1709257200000|2024-03-01 01:40:00|18059.2|18057.2|18057|18055|18063.8|18061.8|18055.2|18053.2|955
1709257500000|2024-03-01 01:45:00|18057.1|18055.1|18061.5|18059.5|18067.1|18065.1|18056|18054|750
1709257800000|2024-03-01 01:50:00|18061.6|18059.6|18066.1|18064.1|18067.5|18065.5|18060.6|18058.6|398
1709258100000|2024-03-01 01:55:00|18066|18064|18078.8|18076.8|18082|18080|18064.2|18062.2|1507
1709258400000|2024-03-01 02:00:00|18078.7|18076.7|18074.7|18072.7|18078.7|18076.7|18072.2|18070.2|331
1709258700000|2024-03-01 02:05:00|18074.6|18072.6|18079.4|18077.4|18079.9|18077.9|18072.8|18070.8|304
1709259000000|2024-03-01 02:10:00|18079.3|18077.3|18078.4|18076.4|18081.6|18079.6|18075.6|18073.6|322
1709259300000|2024-03-01 02:15:00|18078.5|18076.5|18077.3|18075.3|18081.9|18079.9|18076.5|18074.5|233
1709259600000|2024-03-01 02:20:00|18077.4|18075.4|18081.3|18079.3|18082.8|18080.8|18075.9|18073.9|207
1709259900000|2024-03-01 02:25:00|18081.1|18079.1|18082.8|18080.8|18084.4|18082.4|18078|18076|349
1709260200000|2024-03-01 02:30:00|18082.9|18080.9|18083|18081|18085.3|18083.3|18081.6|18079.6|348
1709260500000|2024-03-01 02:35:00|18083.1|18081.1|18081.5|18079.5|18083.8|18081.8|18079.5|18077.5|188
1709260800000|2024-03-01 02:40:00|18081.4|18079.4|18082.3|18080.3|18084.4|18082.4|18080|18078|170
1709261100000|2024-03-01 02:45:00|18082.4|18080.4|18083.9|18081.9|18085|18083|18080.8|18078.8|181
1709261400000|2024-03-01 02:50:00|18083.8|18081.8|18089.5|18087.5|18091.3|18089.3|18082.6|18080.6|624
1709261700000|2024-03-01 02:55:00|18089|18087|18088.6|18086.6|18090.9|18088.9|18087|18085|444
1709262000000|2024-03-01 03:00:00|18088.5|18086.5|18091.9|18089.9|18094|18092|18088.3|18086.3|400
1709262300000|2024-03-01 03:05:00|18091.8|18089.8|18091.3|18089.3|18093|18091|18089.9|18087.9|235
1709262600000|2024-03-01 03:10:00|18091.4|18089.4|18090.3|18088.3|18092.8|18090.8|18089.1|18087.1|246
1709262900000|2024-03-01 03:15:00|18090.4|18088.4|18089.8|18087.8|18091.3|18089.3|18089.3|18087.3|151
1709263200000|2024-03-01 03:20:00|18089.9|18087.9|18087.1|18085.1|18090.9|18088.9|18085.8|18083.8|321
1709263500000|2024-03-01 03:25:00|18087.3|18085.3|18090.8|18088.8|18093.3|18091.3|18086.9|18084.9|371
1709263800000|2024-03-01 03:30:00|18090.9|18088.9|18089|18087|18090.9|18088.9|18086.6|18084.6|168
1709264100000|2024-03-01 03:35:00|18088.9|18086.9|18089|18087|18091.4|18089.4|18086.4|18084.4|250
1709264400000|2024-03-01 03:40:00|18088.9|18086.9|18087.5|18085.5|18090|18088|18086.8|18084.8|160
1709264700000|2024-03-01 03:45:00|18087.6|18085.6|18089.3|18087.3|18089.9|18087.9|18087.5|18085.5|151
1709265000000|2024-03-01 03:50:00|18089.1|18087.1|18090|18088|18091|18089|18088|18086|154
1709265300000|2024-03-01 03:55:00|18089.9|18087.9|18092|18090|18092|18090|18088.5|18086.5|225
1709265600000|2024-03-01 04:00:00|18092.1|18090.1|18089.8|18087.8|18095|18093|18089.1|18087.1|319
1709265900000|2024-03-01 04:05:00|18089.9|18087.9|18087.9|18085.9|18091.5|18089.5|18087.8|18085.8|244
1709266200000|2024-03-01 04:10:00|18087.8|18085.8|18088.5|18086.5|18089.9|18087.9|18086.3|18084.3|245
1709266500000|2024-03-01 04:15:00|18088.6|18086.6|18087.3|18085.3|18089.6|18087.6|18086.3|18084.3|236
1709266800000|2024-03-01 04:20:00|18087.1|18085.1|18084.5|18082.5|18087.6|18085.6|18084.3|18082.3|218
1709267100000|2024-03-01 04:25:00|18084.4|18082.4|18084.8|18082.8|18085.8|18083.8|18083.5|18081.5|210
1709267400000|2024-03-01 04:30:00|18085.3|18083.3|18087.3|18085.3|18088|18086|18083.5|18081.5|364
1709267700000|2024-03-01 04:35:00|18086.1|18084.1|18085.3|18083.3|18086.8|18084.8|18084.1|18082.1|216
1709268000000|2024-03-01 04:40:00|18085.4|18083.4|18083|18081|18085.8|18083.8|18081.9|18079.9|188
1709268300000|2024-03-01 04:45:00|18083.1|18081.1|18080.5|18078.5|18085.1|18083.1|18080.5|18078.5|250
1709268600000|2024-03-01 04:50:00|18080.6|18078.6|18082.8|18080.8|18082.9|18080.9|18080|18078|192
1709268900000|2024-03-01 04:55:00|18082.9|18080.9|18082|18080|18084|18082|18081.5|18079.5|192
1709269200000|2024-03-01 05:00:00|18082.1|18080.1|18082.5|18080.5|18083.5|18081.5|18081.1|18079.1|169
1709269500000|2024-03-01 05:05:00|18082.4|18080.4|18079.8|18077.8|18082.5|18080.5|18078.6|18076.6|221
1709269800000|2024-03-01 05:10:00|18079.9|18077.9|18084.5|18082.5|18084.9|18082.9|18079.6|18077.6|318
1709270100000|2024-03-01 05:15:00|18084.6|18082.6|18084.3|18082.3|18086.1|18084.1|18083|18081|204
1709270400000|2024-03-01 05:20:00|18084.4|18082.4|18082.8|18080.8|18086.1|18084.1|18082.3|18080.3|193
1709270700000|2024-03-01 05:25:00|18082.6|18080.6|18084|18082|18084.6|18082.6|18082.3|18080.3|118
1709271000000|2024-03-01 05:30:00|18083.9|18081.9|18083.5|18081.5|18084.6|18082.6|18081.6|18079.6|165
1709271300000|2024-03-01 05:35:00|18083.6|18081.6|18083.8|18081.8|18084.1|18082.1|18082.3|18080.3|86
1709271600000|2024-03-01 05:40:00|18083.9|18081.9|18085.3|18083.3|18086.3|18084.3|18083.6|18081.6|171
1709271900000|2024-03-01 05:45:00|18085.4|18083.4|18090.1|18088.1|18091.8|18089.8|18085.4|18083.4|386
1709272200000|2024-03-01 05:50:00|18090.3|18088.3|18091|18089|18092.8|18090.8|18090|18088|239
1709272500000|2024-03-01 05:55:00|18090.9|18088.9|18090.5|18088.5|18091.6|18089.6|18088.8|18086.8|149
1709272800000|2024-03-01 06:00:00|18090.9|18088.9|18090.8|18088.8|18094.1|18092.1|18090|18088|310
1709273100000|2024-03-01 06:05:00|18090.9|18088.9|18093.5|18091.5|18097.8|18095.8|18090|18088|589
1709273400000|2024-03-01 06:10:00|18093.6|18091.6|18099.6|18097.6|18100.4|18098.4|18093.1|18091.1|451
1709273700000|2024-03-01 06:15:00|18099.8|18097.8|18105.1|18103.1|18105.5|18103.5|18099.8|18097.8|656
1709274000000|2024-03-01 06:20:00|18105.3|18103.3|18100.4|18098.4|18105.3|18103.3|18098.8|18096.8|368
1709274300000|2024-03-01 06:25:00|18100.5|18098.5|18103.5|18101.5|18104.1|18102.1|18099.5|18097.5|224
1709274600000|2024-03-01 06:30:00|18103.6|18101.6|18097.3|18095.3|18105.4|18103.4|18096|18094|352
1709274900000|2024-03-01 06:35:00|18097.5|18095.5|18098|18096|18098.1|18096.1|18093.4|18091.4|189
1709275200000|2024-03-01 06:40:00|18097.8|18095.8|18099|18097|18101.9|18099.9|18096.9|18094.9|203
1709275500000|2024-03-01 06:45:00|18099.1|18097.1|18099.5|18097.5|18104.3|18102.3|18097.9|18095.9|271
1709275800000|2024-03-01 06:50:00|18099.4|18097.4|18099.1|18097.1|18100.3|18098.3|18097.5|18095.5|82
1709276100000|2024-03-01 06:55:00|18099|18097|18103.4|18101.4|18104|18102|18099|18097|150
1709276400000|2024-03-01 07:00:00|18103.3|18101.3|18116.3|18114.3|18119.5|18117.5|18097.3|18095.3|2001
1709276700000|2024-03-01 07:05:00|18116.9|18114.9|18108.4|18106.4|18118.3|18116.3|18104.6|18102.6|881
1709277000000|2024-03-01 07:10:00|18108.3|18106.3|18109.4|18107.4|18111.9|18109.9|18107.8|18105.8|267
1709277300000|2024-03-01 07:15:00|18109.5|18107.5|18115.8|18113.8|18116.5|18114.5|18107.8|18105.8|457
1709277600000|2024-03-01 07:20:00|18115.9|18113.9|18114|18112|18117.3|18115.3|18109.1|18107.1|397
1709277900000|2024-03-01 07:25:00|18114.3|18112.3|18115.8|18113.8|18117|18115|18112.1|18110.1|446
1709278200000|2024-03-01 07:30:00|18115.9|18113.9|18121.3|18119.3|18125.3|18123.3|18113.9|18111.9|959
1709278500000|2024-03-01 07:35:00|18121.4|18119.4|18120.8|18118.8|18123|18121|18119.4|18117.4|409
1709278800000|2024-03-01 07:40:00|18120.6|18118.6|18119.5|18117.5|18124.3|18122.3|18119|18117|390
1709279100000|2024-03-01 07:45:00|18119.4|18117.4|18117.9|18115.9|18120.3|18118.3|18114.9|18112.9|436
1709279400000|2024-03-01 07:50:00|18117.8|18115.8|18116.9|18114.9|18118.8|18116.8|18114.3|18112.3|209
1709279700000|2024-03-01 07:55:00|18117|18115|18117.6|18115.6|18119|18117|18114|18112|315
1709280000000|2024-03-01 08:00:00|18117.8|18115.8|18110.5|18108.5|18117.8|18115.8|18107|18105|888
1709280300000|2024-03-01 08:05:00|18110.4|18108.4|18109.3|18107.3|18119.4|18117.4|18109.3|18107.3|1019
1709280600000|2024-03-01 08:10:00|18109.4|18107.4|18102.4|18100.4|18112.9|18110.9|18101.3|18099.3|804
1709280900000|2024-03-01 08:15:00|18102.3|18100.3|18101.6|18099.6|18106.3|18104.3|18096.4|18094.4|952
1709281200000|2024-03-01 08:20:00|18101.8|18099.8|18101.4|18099.4|18107.8|18105.8|18099|18097|503
1709281500000|2024-03-01 08:25:00|18101.1|18099.1|18098.5|18096.5|18101.3|18099.3|18094.6|18092.6|618
1709281800000|2024-03-01 08:30:00|18098.4|18096.4|18090|18088|18100.6|18098.6|18087.8|18085.8|863
1709282100000|2024-03-01 08:35:00|18089.6|18087.6|18095.1|18093.1|18095.9|18093.9|18088|18086|762
1709282400000|2024-03-01 08:40:00|18094.8|18092.8|18089.9|18087.9|18097.3|18095.3|18087.3|18085.3|641
1709282700000|2024-03-01 08:45:00|18090.6|18088.6|18084.5|18082.5|18092.8|18090.8|18081.5|18079.5|1068
1709283000000|2024-03-01 08:50:00|18084.6|18082.6|18086.4|18084.4|18088.4|18086.4|18079.6|18077.6|903
1709283300000|2024-03-01 08:55:00|18087.1|18085.1|18087.1|18085.1|18092.3|18090.3|18084|18082|711
1709283600000|2024-03-01 09:00:00|18087|18085|18088.8|18086.8|18092.5|18090.5|18083.4|18081.4|894
1709283900000|2024-03-01 09:05:00|18088.6|18086.6|18093.6|18091.6|18094|18092|18081.4|18079.4|863
1709284200000|2024-03-01 09:10:00|18093.9|18091.9|18094.6|18092.6|18096.6|18094.6|18087.8|18085.8|862
1709284500000|2024-03-01 09:15:00|18094.8|18092.8|18099.9|18097.9|18100.9|18098.9|18093.8|18091.8|935
1709284800000|2024-03-01 09:20:00|18100|18098|18104.4|18102.4|18107.9|18105.9|18098.4|18096.4|993
1709285100000|2024-03-01 09:25:00|18104.3|18102.3|18102.9|18100.9|18105.1|18103.1|18100.9|18098.9|488
1709285400000|2024-03-01 09:30:00|18103.1|18101.1|18098.9|18096.9|18104.1|18102.1|18091.8|18089.8|1090
1709285700000|2024-03-01 09:35:00|18099|18097|18104.6|18102.6|18108.6|18106.6|18098.3|18096.3|757
1709286000000|2024-03-01 09:40:00|18104.9|18102.9|18104.1|18102.1|18108.8|18106.8|18103.3|18101.3|416
1709286300000|2024-03-01 09:45:00|18104.3|18102.3|18102.1|18100.1|18105.4|18103.4|18098.8|18096.8|682
1709286600000|2024-03-01 09:50:00|18102|18100|18099.6|18097.6|18102.9|18100.9|18098.3|18096.3|367
1709286900000|2024-03-01 09:55:00|18099.4|18097.4|18091|18089|18099.4|18097.4|18089.9|18087.9|657
1709287200000|2024-03-01 10:00:00|18091.1|18089.1|18084.8|18082.8|18091.3|18089.3|18080.6|18078.6|1148
1709287500000|2024-03-01 10:05:00|18084.6|18082.6|18085.9|18083.9|18088.6|18086.6|18081.5|18079.5|594
1709287800000|2024-03-01 10:10:00|18085.8|18083.8|18051.6|18049.6|18086.1|18084.1|18050.1|18048.1|2317
1709288100000|2024-03-01 10:15:00|18051.8|18049.8|18024.4|18022.4|18054.8|18052.8|18020.5|18018.5|2898
1709288400000|2024-03-01 10:20:00|18024.9|18022.9|18001.5|17999.5|18025.8|18023.8|17997|17995|3069
1709288700000|2024-03-01 10:25:00|18001.8|17999.8|18005.1|18003.1|18007.3|18005.3|17994.1|17992.1|2360
1709289000000|2024-03-01 10:30:00|18005|18003|18022.1|18020.1|18023.4|18021.4|18003.4|18001.4|2058
1709289300000|2024-03-01 10:35:00|18022.3|18020.3|18033.3|18031.3|18039.5|18037.5|18022|18020|1996
1709289600000|2024-03-01 10:40:00|18033.8|18031.8|18033.6|18031.6|18036.6|18034.6|18026.4|18024.4|884
1709289900000|2024-03-01 10:45:00|18033.5|18031.5|18034.1|18032.1|18037.5|18035.5|18029|18027|784
1709290200000|2024-03-01 10:50:00|18034|18032|18019|18017|18036.5|18034.5|18015.1|18013.1|1207
1709290500000|2024-03-01 10:55:00|18018.9|18016.9|18027.6|18025.6|18029.9|18027.9|18012.3|18010.3|937
1709290800000|2024-03-01 11:00:00|18027.8|18025.8|18031.6|18029.6|18036.5|18034.5|18023.8|18021.8|838
1709291100000|2024-03-01 11:05:00|18031.5|18029.5|18025.3|18023.3|18037|18035|18024.5|18022.5|684
1709291400000|2024-03-01 11:10:00|18026.1|18024.1|18036|18034|18036.3|18034.3|18022.1|18020.1|865
1709291700000|2024-03-01 11:15:00|18035.8|18033.8|18042.1|18040.1|18043.9|18041.9|18035.8|18033.8|1135
1709292000000|2024-03-01 11:20:00|18042.3|18040.3|18040.8|18038.8|18043.9|18041.9|18034.4|18032.4|798
1709292300000|2024-03-01 11:25:00|18040.6|18038.6|18044.4|18042.4|18045|18043|18038|18036|477
1709292600000|2024-03-01 11:30:00|18044.3|18042.3|18042.4|18040.4|18046.3|18044.3|18040.3|18038.3|556
1709292900000|2024-03-01 11:35:00|18042.3|18040.3|18041.1|18039.1|18044.4|18042.4|18035.3|18033.3|785
1709293200000|2024-03-01 11:40:00|18041.3|18039.3|18048.8|18046.8|18051.6|18049.6|18041.3|18039.3|1017
1709293500000|2024-03-01 11:45:00|18048.6|18046.6|18051.9|18049.9|18057.5|18055.5|18047.3|18045.3|696
1709293800000|2024-03-01 11:50:00|18052|18050|18052.1|18050.1|18054.6|18052.6|18048.4|18046.4|541
1709294100000|2024-03-01 11:55:00|18052|18050|18055.5|18053.5|18056|18054|18050.9|18048.9|494
1709294400000|2024-03-01 12:00:00|18056|18054|18051.4|18049.4|18058.9|18056.9|18048.5|18046.5|1056
1709294700000|2024-03-01 12:05:00|18051.3|18049.3|18043.8|18041.8|18052.9|18050.9|18041.6|18039.6|1112
1709295000000|2024-03-01 12:10:00|18043.6|18041.6|18048.6|18046.6|18049.4|18047.4|18042.8|18040.8|501
1709295300000|2024-03-01 12:15:00|18048.8|18046.8|18049.3|18047.3|18056|18054|18046.5|18044.5|561
1709295600000|2024-03-01 12:20:00|18049|18047|18039.5|18037.5|18053.1|18051.1|18037.5|18035.5|923
1709295900000|2024-03-01 12:25:00|18039.9|18037.9|18042.6|18040.6|18046.6|18044.6|18039.4|18037.4|501
1709296200000|2024-03-01 12:30:00|18042.5|18040.5|18044|18042|18046.6|18044.6|18039.4|18037.4|513
1709296500000|2024-03-01 12:35:00|18043.9|18041.9|18054.6|18052.6|18054.8|18052.8|18043.1|18041.1|580
1709296800000|2024-03-01 12:40:00|18054.5|18052.5|18052.1|18050.1|18054.8|18052.8|18051.3|18049.3|520
1709297100000|2024-03-01 12:45:00|18052|18050|18057.5|18055.5|18058|18056|18051|18049|598
1709297400000|2024-03-01 12:50:00|18057.3|18055.3|18064.8|18062.8|18065.6|18063.6|18056.6|18054.6|1183
1709297700000|2024-03-01 12:55:00|18064.6|18062.6|18056.1|18054.1|18066|18064|18054.5|18052.5|784
1709298000000|2024-03-01 13:00:00|18056|18054|18063.1|18061.1|18064.1|18062.1|18053.9|18051.9|1014
1709298300000|2024-03-01 13:05:00|18062.6|18060.6|18067.9|18065.9|18071.8|18069.8|18062|18060|1243
1709298600000|2024-03-01 13:10:00|18067.6|18065.6|18070.3|18068.3|18071.5|18069.5|18066.4|18064.4|570
1709298900000|2024-03-01 13:15:00|18070.1|18068.1|18067.9|18065.9|18073|18071|18065.4|18063.4|873
1709299200000|2024-03-01 13:20:00|18068|18066|18053.5|18051.5|18068.6|18066.6|18050.4|18048.4|1331
1709299500000|2024-03-01 13:25:00|18053.6|18051.6|18065.6|18063.6|18065.9|18063.9|18053.5|18051.5|1025
1709299800000|2024-03-01 13:30:00|18065.5|18063.5|18058.9|18056.9|18072|18070|18057|18055|1437
1709300100000|2024-03-01 13:35:00|18059|18057|18045.9|18043.9|18061.3|18059.3|18036.9|18034.9|4372
1709300400000|2024-03-01 13:40:00|18045.8|18043.8|18046.1|18044.1|18051.5|18049.5|18033.8|18031.8|1983
1709300700000|2024-03-01 13:45:00|18046|18044|18061.5|18059.5|18062.4|18060.4|18044.4|18042.4|1727
1709301000000|2024-03-01 13:50:00|18062|18060|18047.1|18045.1|18062|18060|18046.3|18044.3|1296
1709301300000|2024-03-01 13:55:00|18047|18045|18052.4|18050.4|18053|18051|18044|18042|988
1709301600000|2024-03-01 14:00:00|18052.3|18050.3|18047.9|18045.9|18052.5|18050.5|18045.6|18043.6|1029
1709301900000|2024-03-01 14:05:00|18048.1|18046.1|18046.1|18044.1|18054|18052|18044.5|18042.5|1085
1709302200000|2024-03-01 14:10:00|18046|18044|18050.1|18048.1|18052|18050|18044.9|18042.9|825
1709302500000|2024-03-01 14:15:00|18050.3|18048.3|18051.6|18049.6|18056.1|18054.1|18048.8|18046.8|1097
1709302800000|2024-03-01 14:20:00|18051.8|18049.8|18058.4|18056.4|18059|18057|18048.8|18046.8|1156
1709303100000|2024-03-01 14:25:00|18058.3|18056.3|18059.9|18057.9|18060.6|18058.6|18051.1|18049.1|1775
1709303400000|2024-03-01 14:30:00|18059.4|18058.4|18096.9|18095.9|18106.9|18105.9|18056.3|18055.3|19397
1709303700000|2024-03-01 14:35:00|18096.6|18095.6|18090.8|18089.8|18099|18098|18068.5|18067.5|15556
1709304000000|2024-03-01 14:40:00|18090.6|18089.6|18096.9|18095.9|18106.4|18105.4|18075.1|18074.1|9878
1709304300000|2024-03-01 14:45:00|18095.4|18094.4|18082.3|18081.3|18099.1|18098.1|18058|18057|11114
1709304600000|2024-03-01 14:50:00|18082.5|18081.5|18081.1|18080.1|18091|18090|18070.3|18069.3|7769
1709304900000|2024-03-01 14:55:00|18081.3|18080.3|18095.9|18094.9|18096|18095|18072.4|18071.4|5091
1709305200000|2024-03-01 15:00:00|18116.9|18115.9|18089.4|18088.4|18137.5|18136.5|18084.6|18083.6|22926
1709305500000|2024-03-01 15:05:00|18089.5|18088.5|18135.5|18134.5|18137|18136|18089|18088|12265
1709305800000|2024-03-01 15:10:00|18135.3|18134.3|18147.3|18146.3|18151.5|18150.5|18132|18131|9625
1709306100000|2024-03-01 15:15:00|18147.1|18146.1|18137|18136|18159|18158|18132.5|18131.5|8886
1709306400000|2024-03-01 15:20:00|18137.9|18136.9|18135.9|18134.9|18147.4|18146.4|18123.1|18122.1|7753
1709306700000|2024-03-01 15:25:00|18136.1|18135.1|18143.4|18142.4|18152.1|18151.1|18132.7|18131.7|6878
1709307000000|2024-03-01 15:30:00|18143.3|18142.3|18117.8|18116.8|18147.9|18146.9|18108.4|18107.4|10750
1709307300000|2024-03-01 15:35:00|18117.9|18116.9|18121.2|18120.2|18131.6|18130.6|18116.3|18115.3|5845
1709307600000|2024-03-01 15:40:00|18121.1|18120.1|18133.6|18132.6|18135.3|18134.3|18116.9|18115.9|4852
1709307900000|2024-03-01 15:45:00|18133.7|18132.7|18140.4|18139.4|18151.7|18150.7|18131.4|18130.4|7130
1709308200000|2024-03-01 15:50:00|18140.7|18139.7|18153.8|18152.8|18156.6|18155.6|18133.8|18132.8|5613
1709308500000|2024-03-01 15:55:00|18153.7|18152.7|18155.4|18154.4|18167.6|18166.6|18148.4|18147.4|7833
1709308800000|2024-03-01 16:00:00|18155.2|18154.2|18179.8|18178.8|18182.1|18181.1|18151.9|18150.9|8067
1709309100000|2024-03-01 16:05:00|18179.7|18178.7|18190.1|18189.1|18198.7|18197.7|18171.8|18170.8|8306
1709309400000|2024-03-01 16:10:00|18190.2|18189.2|18180.1|18179.1|18197.7|18196.7|18177.8|18176.8|6179
1709309700000|2024-03-01 16:15:00|18179.7|18178.7|18195.8|18194.8|18195.9|18194.9|18179.7|18178.7|4772
1709310000000|2024-03-01 16:20:00|18195.7|18194.7|18193.9|18192.9|18205.6|18204.6|18190.9|18189.9|5173
1709310300000|2024-03-01 16:25:00|18194.1|18193.1|18192.9|18191.9|18196.7|18195.7|18184.2|18183.2|4860
1709310600000|2024-03-01 16:30:00|18193.1|18192.1|18182.2|18181.2|18197.4|18196.4|18179.2|18178.2|5592
1709310900000|2024-03-01 16:35:00|18182.1|18181.1|18189.9|18188.9|18196.2|18195.2|18172.4|18171.4|7031
1709311200000|2024-03-01 16:40:00|18189.5|18188.5|18192.2|18191.2|18198.4|18197.4|18188.5|18187.5|3953
1709311500000|2024-03-01 16:45:00|18192.1|18191.1|18202.7|18201.7|18206|18205|18189.2|18188.2|4415
1709311800000|2024-03-01 16:50:00|18202.9|18201.9|18207|18206|18212|18211|18200.2|18199.2|4614
1709312100000|2024-03-01 16:55:00|18207.1|18206.1|18202.5|18201.5|18210|18209|18197.7|18196.7|3804
1709312400000|2024-03-01 17:00:00|18202.7|18201.7|18189.2|18188.2|18203.2|18202.2|18188.1|18187.1|4193
1709312700000|2024-03-01 17:05:00|18189.4|18188.4|18191|18190|18197.9|18196.9|18185|18184|3743
1709313000000|2024-03-01 17:10:00|18191.1|18190.1|18214.2|18213.2|18216|18215|18191.1|18190.1|5611
1709313300000|2024-03-01 17:15:00|18214.4|18213.4|18217.7|18216.7|18220.9|18219.9|18211|18210|4213
1709313600000|2024-03-01 17:20:00|18217.9|18216.9|18227.4|18226.4|18229.2|18228.2|18216.5|18215.5|4488
1709313900000|2024-03-01 17:25:00|18227.5|18226.5|18229|18228|18234.4|18233.4|18225|18224|4035
1709314200000|2024-03-01 17:30:00|18229.1|18228.1|18230.5|18229.5|18236.5|18235.5|18219.1|18218.1|5430
1709314500000|2024-03-01 17:35:00|18230.4|18229.4|18229.9|18228.9|18240.1|18239.1|18226.1|18225.1|4442
1709314800000|2024-03-01 17:40:00|18230|18229|18233.2|18232.2|18236.1|18235.1|18225|18224|3487
1709315100000|2024-03-01 17:45:00|18233.4|18232.4|18240.9|18239.9|18242.9|18241.9|18225.9|18224.9|5505
1709315400000|2024-03-01 17:50:00|18241|18240|18250.5|18249.5|18250.6|18249.6|18240.5|18239.5|5628
1709315700000|2024-03-01 17:55:00|18250.6|18249.6|18248.9|18247.9|18254.6|18253.6|18243.5|18242.5|4802
1709316000000|2024-03-01 18:00:00|18249.5|18248.5|18255.4|18254.4|18259.9|18258.9|18244.4|18243.4|4619
1709316300000|2024-03-01 18:05:00|18255.6|18254.6|18265.5|18264.5|18270.1|18269.1|18253|18252|5417
1709316600000|2024-03-01 18:10:00|18265.4|18264.4|18268.9|18267.9|18274.1|18273.1|18265.4|18264.4|3892
1709316900000|2024-03-01 18:15:00|18269|18268|18266.9|18265.9|18272.5|18271.5|18263.9|18262.9|2993
1709317200000|2024-03-01 18:20:00|18266.7|18265.7|18275.6|18274.6|18279.5|18278.5|18263.6|18262.6|4722
1709317500000|2024-03-01 18:25:00|18276|18275|18282|18281|18283.9|18282.9|18272.4|18271.4|3915
1709317800000|2024-03-01 18:30:00|18282.4|18281.4|18285.7|18284.7|18287.2|18286.2|18276.9|18275.9|3947
1709318100000|2024-03-01 18:35:00|18285.6|18284.6|18293.1|18292.1|18293.1|18292.1|18279.2|18278.2|4014
1709318400000|2024-03-01 18:40:00|18293.2|18292.2|18302.1|18301.1|18309|18308|18292.9|18291.9|7204
1709318700000|2024-03-01 18:45:00|18302.2|18301.2|18301.9|18300.9|18309.9|18308.9|18297.5|18296.5|4274
1709319000000|2024-03-01 18:50:00|18301.7|18300.7|18301.6|18300.6|18305.5|18304.5|18298.2|18297.2|3118
1709319300000|2024-03-01 18:55:00|18301.7|18300.7|18308.2|18307.2|18311.6|18310.6|18301.6|18300.6|3651
1709319600000|2024-03-01 19:00:00|18308.4|18307.4|18320.6|18319.6|18324.2|18323.2|18307.2|18306.2|6516
1709319900000|2024-03-01 19:05:00|18320.5|18319.5|18312.6|18311.6|18324|18323|18306.9|18305.9|4551
1709320200000|2024-03-01 19:10:00|18312.7|18311.7|18320.9|18319.9|18325.7|18324.7|18312.7|18311.7|5230
1709320500000|2024-03-01 19:15:00|18321|18320|18321.1|18320.1|18331.9|18330.9|18317|18316|5117
1709320800000|2024-03-01 19:20:00|18319.7|18318.7|18320|18319|18327.5|18326.5|18304.2|18303.2|5762
1709321100000|2024-03-01 19:25:00|18319|18318|18330.1|18329.1|18332.1|18331.1|18316.7|18315.7|4380
1709321400000|2024-03-01 19:30:00|18330.2|18329.2|18315.2|18314.2|18334.8|18333.8|18306.8|18305.8|6463
1709321700000|2024-03-01 19:35:00|18315.3|18314.3|18305.8|18304.8|18318.8|18317.8|18301.2|18300.2|5546
1709322000000|2024-03-01 19:40:00|18305.2|18304.2|18309.6|18308.6|18312|18311|18295|18294|7344
1709322300000|2024-03-01 19:45:00|18309.5|18308.5|18318|18317|18320.2|18319.2|18307.8|18306.8|4167
1709322600000|2024-03-01 19:50:00|18318.1|18317.1|18325.2|18324.2|18329|18328|18316.5|18315.5|4651
1709322900000|2024-03-01 19:55:00|18325.1|18324.1|18328.6|18327.6|18333.3|18332.3|18325|18324|3512
1709323200000|2024-03-01 20:00:00|18328.7|18327.7|18307.7|18306.7|18329.2|18328.2|18302.1|18301.1|5701
1709323500000|2024-03-01 20:05:00|18307.8|18306.8|18305.2|18304.2|18318.1|18317.1|18293.8|18292.8|6842
1709323800000|2024-03-01 20:10:00|18305.5|18304.5|18300.6|18299.6|18306.8|18305.8|18287|18286|5478
1709324100000|2024-03-01 20:15:00|18300.7|18299.7|18299|18298|18300.7|18299.7|18283.8|18282.8|5373
1709324400000|2024-03-01 20:20:00|18298.7|18297.7|18292.7|18291.7|18304.1|18303.1|18290.6|18289.6|4882
1709324700000|2024-03-01 20:25:00|18292.3|18291.3|18306.8|18305.8|18310|18309|18292|18291|3928
1709325000000|2024-03-01 20:30:00|18307|18306|18298.5|18297.5|18308.6|18307.6|18293.8|18292.8|4003
1709325300000|2024-03-01 20:35:00|18298.3|18297.3|18297|18296|18303|18302|18293.3|18292.3|3852
1709325600000|2024-03-01 20:40:00|18298.6|18297.6|18304.1|18303.1|18304.4|18303.4|18292.9|18291.9|3892
1709325900000|2024-03-01 20:45:00|18301.8|18300.8|18308.8|18307.8|18311.3|18310.3|18299.9|18298.9|4709
1709326200000|2024-03-01 20:50:00|18309.1|18308.1|18300.3|18299.3|18309.1|18308.1|18293.8|18292.8|8038
1709326500000|2024-03-01 20:55:00|18300.1|18299.1|18298.4|18297.4|18308.1|18307.1|18297.1|18296.1|15316
1709326800000|2024-03-01 21:00:00|18297.1|18296.1|18286.3|18284.3|18297.6|18296.1|18284.5|18282.5|8567
1709327100000|2024-03-01 21:05:00|18286.2|18284.2|18288.5|18286.5|18289.3|18287.3|18278.1|18276.1|3103
1709327400000|2024-03-01 21:10:00|18288.2|18286.2|18287.1|18285.1|18290.3|18288.3|18285.6|18283.6|1753
1709327700000|2024-03-01 21:15:00|18287.2|18285.2|18286.2|18284.2|18288.6|18286.6|18282.1|18280.1|974
1709328000000|2024-03-01 21:20:00|18286.1|18284.1|18288.8|18286.8|18290.7|18288.7|18285.7|18283.7|393
1709328300000|2024-03-01 21:25:00|18288.7|18286.7|18286|18284|18289.2|18287.2|18285.7|18283.7|427
1709328600000|2024-03-01 21:30:00|18286.2|18284.2|18285.2|18283.2|18287.1|18285.1|18284.5|18282.5|337
1709328900000|2024-03-01 21:35:00|18285.1|18283.1|18286.8|18284.8|18287.5|18285.5|18284.7|18282.7|268
1709329200000|2024-03-01 21:40:00|18285.7|18283.7|18287.5|18285.5|18288|18286|18284.6|18282.6|486
1709329500000|2024-03-01 21:45:00|18287.3|18285.3|18280.8|18278.8|18287.3|18285.3|18280.5|18278.5|478
1709329800000|2024-03-01 21:50:00|18280.7|18278.7|18281.5|18279.5|18281.6|18279.6|18279.3|18277.3|320
1709330100000|2024-03-01 21:55:00|18281.3|18279.3|18285.8|18280.8|18286.2|18284.2|18279.1|18277.1|1082
1709506800000|2024-03-03 23:00:00|18311|18309|18310|18308|18321.1|18319.1|18303.1|18301.1|1382
1709507100000|2024-03-03 23:05:00|18311.3|18309.3|18325.7|18323.7|18326.1|18324.1|18311.1|18309.1|962
1709507400000|2024-03-03 23:10:00|18325.8|18323.8|18325.5|18323.5|18331.5|18329.5|18325|18323|780
1709507700000|2024-03-03 23:15:00|18325.3|18323.3|18323.5|18321.5|18328.1|18326.1|18322.7|18320.7|551
1709508000000|2024-03-03 23:20:00|18323.6|18321.6|18315|18313|18324.7|18322.7|18312.1|18310.1|846
1709508300000|2024-03-03 23:25:00|18315.2|18313.2|18313.5|18311.5|18322|18320|18313|18311|633
1709508600000|2024-03-03 23:30:00|18313.3|18311.3|18313.5|18311.5|18319.8|18317.8|18313.3|18311.3|619
1709508900000|2024-03-03 23:35:00|18313.6|18311.6|18303.5|18301.5|18314.3|18312.3|18303.3|18301.3|841
1709509200000|2024-03-03 23:40:00|18303.6|18301.6|18303.1|18301.1|18306.5|18304.5|18293.5|18291.5|1064
1709509500000|2024-03-03 23:45:00|18303|18301|18304.8|18302.8|18307.3|18305.3|18300|18298|362
1709509800000|2024-03-03 23:50:00|18304.7|18302.7|18304.6|18302.6|18307.5|18305.5|18304.1|18302.1|163
1709510100000|2024-03-03 23:55:00|18304.5|18302.5|18309.1|18307.1|18310.2|18308.2|18303.3|18301.3|236
1709510400000|2024-03-04 00:00:00|18309|18307|18300.3|18298.3|18310.2|18308.2|18294.1|18292.1|728
1709510700000|2024-03-04 00:05:00|18300.1|18298.1|18302.2|18300.2|18302.5|18300.5|18292.5|18290.5|613
1709511000000|2024-03-04 00:10:00|18302.1|18300.1|18300.1|18298.1|18304.6|18302.6|18296|18294|312
1709511300000|2024-03-04 00:15:00|18300.2|18298.2|18295.1|18293.1|18302.8|18300.8|18295.1|18293.1|455
1709511600000|2024-03-04 00:20:00|18295.2|18293.2|18300.7|18298.7|18301.5|18299.5|18294.7|18292.7|245
1709511900000|2024-03-04 00:25:00|18300.6|18298.6|18305.6|18303.6|18305.7|18303.7|18300.3|18298.3|370
1709512200000|2024-03-04 00:30:00|18305.5|18303.5|18307.6|18305.6|18312.3|18310.3|18302.8|18300.8|791
1709512500000|2024-03-04 00:35:00|18307.5|18305.5|18307.2|18305.2|18308.8|18306.8|18305.8|18303.8|196
1709512800000|2024-03-04 00:40:00|18307.1|18305.1|18305.6|18303.6|18307.5|18305.5|18303.3|18301.3|228
1709513100000|2024-03-04 00:45:00|18305.5|18303.5|18304.5|18302.5|18306|18304|18302.2|18300.2|173
1709513400000|2024-03-04 00:50:00|18304.6|18302.6|18309.5|18307.5|18311.7|18309.7|18304.5|18302.5|408
1709513700000|2024-03-04 00:55:00|18309.6|18307.6|18306.2|18304.2|18309.7|18307.7|18305.6|18303.6|136
1709514000000|2024-03-04 01:00:00|18306.1|18304.1|18304.5|18302.5|18312|18310|18304.2|18302.2|457
1709514300000|2024-03-04 01:05:00|18304.6|18302.6|18305.8|18303.8|18307.7|18305.7|18302.1|18300.1|310
1709514600000|2024-03-04 01:10:00|18306|18304|18306.7|18304.7|18307.5|18305.5|18301.6|18299.6|262
1709514900000|2024-03-04 01:15:00|18306.6|18304.6|18307.2|18305.2|18309.7|18307.7|18305.8|18303.8|212
1709515200000|2024-03-04 01:20:00|18306.8|18304.8|18305.6|18303.6|18312.7|18310.7|18305.6|18303.6|287
1709515500000|2024-03-04 01:25:00|18305.7|18303.7|18311.1|18309.1|18311.3|18309.3|18305|18303|223
1709515800000|2024-03-04 01:30:00|18311.2|18309.2|18311.2|18309.2|18311.5|18309.5|18306.2|18304.2|258
1709516100000|2024-03-04 01:35:00|18311.3|18309.3|18313.2|18311.2|18315.5|18313.5|18311.2|18309.2|337
1709516400000|2024-03-04 01:40:00|18313.1|18311.1|18311.3|18309.3|18313.7|18311.7|18310.8|18308.8|151
1709516700000|2024-03-04 01:45:00|18311.2|18309.2|18313.7|18311.7|18314.2|18312.2|18309.8|18307.8|204
1709517000000|2024-03-04 01:50:00|18313.6|18311.6|18309.1|18307.1|18315.2|18313.2|18307|18305|339
1709517300000|2024-03-04 01:55:00|18309.2|18307.2|18312.5|18310.5|18316.1|18314.1|18308|18306|386
1709517600000|2024-03-04 02:00:00|18312.6|18310.6|18315.1|18313.1|18317.2|18315.2|18312.5|18310.5|386
1709517900000|2024-03-04 02:05:00|18315|18313|18311|18309|18316|18314|18310.3|18308.3|347
1709518200000|2024-03-04 02:10:00|18311.1|18309.1|18311.5|18309.5|18313|18311|18308.5|18306.5|321
1709518500000|2024-03-04 02:15:00|18311.3|18309.3|18315.8|18313.8|18316.6|18314.6|18311.2|18309.2|296
1709518800000|2024-03-04 02:20:00|18315.7|18313.7|18317|18315|18317.5|18315.5|18314.1|18312.1|317
1709519100000|2024-03-04 02:25:00|18316.7|18314.7|18317.7|18315.7|18318|18316|18315|18313|171
1709519400000|2024-03-04 02:30:00|18317.8|18315.8|18317.6|18315.6|18319.3|18317.3|18314.7|18312.7|281
1709519700000|2024-03-04 02:35:00|18317.5|18315.5|18318.2|18316.2|18319.3|18317.3|18316.8|18314.8|129
1709520000000|2024-03-04 02:40:00|18318.1|18316.1|18321.8|18319.8|18322.6|18320.6|18317.6|18315.6|338
1709520300000|2024-03-04 02:45:00|18321.7|18319.7|18326|18324|18326.5|18324.5|18321.5|18319.5|554
1709520600000|2024-03-04 02:50:00|18325.7|18323.7|18322.1|18320.1|18327.2|18325.2|18321.8|18319.8|304
1709520900000|2024-03-04 02:55:00|18322|18320|18322.2|18320.2|18323.5|18321.5|18321.1|18319.1|197
1709521200000|2024-03-04 03:00:00|18322.3|18320.3|18322|18320|18323.3|18321.3|18320.8|18318.8|135
1709521500000|2024-03-04 03:05:00|18321.8|18319.8|18319.7|18317.7|18322|18320|18318.6|18316.6|227
1709521800000|2024-03-04 03:10:00|18319.6|18317.6|18320.1|18318.1|18320.2|18318.2|18318.5|18316.5|164
1709522100000|2024-03-04 03:15:00|18320|18318|18320.5|18318.5|18322.1|18320.1|18319.5|18317.5|244
1709522400000|2024-03-04 03:20:00|18320.3|18318.3|18321.5|18319.5|18322|18320|18319.7|18317.7|190
1709522700000|2024-03-04 03:25:00|18321.6|18319.6|18321|18319|18321.6|18319.6|18318.7|18316.7|91
1709523000000|2024-03-04 03:30:00|18320.8|18318.8|18319.5|18317.5|18321|18319|18318.3|18316.3|118
1709523300000|2024-03-04 03:35:00|18319.6|18317.6|18316.5|18314.5|18319.7|18317.7|18316.1|18314.1|205
1709523600000|2024-03-04 03:40:00|18316.6|18314.6|18319.2|18317.2|18320|18318|18314|18312|445
1709523900000|2024-03-04 03:45:00|18319.3|18317.3|18318.7|18316.7|18320|18318|18317.6|18315.6|131
1709524200000|2024-03-04 03:50:00|18318.6|18316.6|18319.2|18317.2|18319.7|18317.7|18317.7|18315.7|103
1709524500000|2024-03-04 03:55:00|18319.3|18317.3|18318.5|18316.5|18320|18318|18317|18315|141
1709524800000|2024-03-04 04:00:00|18318.6|18316.6|18318.2|18316.2|18320.3|18318.3|18318.2|18316.2|137
1709525100000|2024-03-04 04:05:00|18318.3|18316.3|18318.6|18316.6|18320.6|18318.6|18317.6|18315.6|229
1709525400000|2024-03-04 04:10:00|18318.7|18316.7|18317.8|18315.8|18319.3|18317.3|18317.1|18315.1|118
1709525700000|2024-03-04 04:15:00|18317.7|18315.7|18316.7|18314.7|18318.6|18316.6|18314.7|18312.7|228
1709526000000|2024-03-04 04:20:00|18316.6|18314.6|18317.2|18315.2|18317.7|18315.7|18315.5|18313.5|140
1709526300000|2024-03-04 04:25:00|18317.3|18315.3|18315.2|18313.2|18318.7|18316.7|18315.2|18313.2|202
1709526600000|2024-03-04 04:30:00|18315.1|18313.1|18315.5|18313.5|18316.2|18314.2|18314.6|18312.6|111
1709526900000|2024-03-04 04:35:00|18315.8|18313.8|18316.7|18314.7|18317.6|18315.6|18314.2|18312.2|158
1709527200000|2024-03-04 04:40:00|18316.8|18314.8|18316|18314|18317.2|18315.2|18315.8|18313.8|76
1709527500000|2024-03-04 04:45:00|18316.1|18314.1|18312.3|18310.3|18316.2|18314.2|18312|18310|247
1709527800000|2024-03-04 04:50:00|18312.2|18310.2|18314|18312|18314.8|18312.8|18310|18308|318
1709528100000|2024-03-04 04:55:00|18314.1|18312.1|18314.5|18312.5|18314.8|18312.8|18313.7|18311.7|68
1709528400000|2024-03-04 05:00:00|18314.6|18312.6|18315.5|18313.5|18316.2|18314.2|18313.8|18311.8|193
1709528700000|2024-03-04 05:05:00|18315.3|18313.3|18316|18314|18316.1|18314.1|18314.3|18312.3|121
1709529000000|2024-03-04 05:10:00|18316.1|18314.1|18315.2|18313.2|18317.5|18315.5|18315.2|18313.2|215
1709529300000|2024-03-04 05:15:00|18315.3|18313.3|18316.5|18314.5|18317.3|18315.3|18315.1|18313.1|110
1709529600000|2024-03-04 05:20:00|18316.3|18314.3|18318.7|18316.7|18320.2|18318.2|18315.6|18313.6|295
1709529900000|2024-03-04 05:25:00|18318.6|18316.6|18317|18315|18320.1|18318.1|18316.8|18314.8|148
1709530200000|2024-03-04 05:30:00|18316.8|18314.8|18316.5|18314.5|18317.7|18315.7|18315|18313|210
1709530500000|2024-03-04 05:35:00|18316.2|18314.2|18312.7|18310.7|18316.2|18314.2|18311.6|18309.6|201
1709530800000|2024-03-04 05:40:00|18312.8|18310.8|18313.2|18311.2|18314.2|18312.2|18311.8|18309.8|132
1709531100000|2024-03-04 05:45:00|18313.3|18311.3|18314.3|18312.3|18314.5|18312.5|18312.7|18310.7|76
1709531400000|2024-03-04 05:50:00|18314.2|18312.2|18315.7|18313.7|18317.2|18315.2|18313.2|18311.2|174
1709531700000|2024-03-04 05:55:00|18315.8|18313.8|18313.2|18311.2|18318.3|18316.3|18312.8|18310.8|233
1709532000000|2024-03-04 06:00:00|18313.1|18311.1|18312.7|18310.7|18313.6|18311.6|18309|18307|407
1709532300000|2024-03-04 06:05:00|18312.6|18310.6|18312.2|18310.2|18313.2|18311.2|18310.2|18308.2|123
1709532600000|2024-03-04 06:10:00|18312.1|18310.1|18316.7|18314.7|18316.7|18314.7|18311.5|18309.5|126
1709532900000|2024-03-04 06:15:00|18315.7|18313.7|18319.7|18317.7|18319.7|18317.7|18315|18313|300
1709533200000|2024-03-04 06:20:00|18319.8|18317.8|18317.1|18315.1|18320.3|18318.3|18316.3|18314.3|137
1709533500000|2024-03-04 06:25:00|18317|18315|18316|18314|18317.7|18315.7|18314.8|18312.8|148
1709533800000|2024-03-04 06:30:00|18316.1|18314.1|18320.7|18318.7|18321|18319|18314.5|18312.5|259
1709534100000|2024-03-04 06:35:00|18320.8|18318.8|18319|18317|18322.7|18320.7|18317.3|18315.3|200
1709534400000|2024-03-04 06:40:00|18318.8|18316.8|18318|18316|18319.7|18317.7|18317.7|18315.7|63
1709534700000|2024-03-04 06:45:00|18318.1|18316.1|18316.2|18314.2|18319.1|18317.1|18314|18312|178
1709535000000|2024-03-04 06:50:00|18316.3|18314.3|18319.1|18317.1|18319.7|18317.7|18313.3|18311.3|196
1709535300000|2024-03-04 06:55:00|18319.2|18317.2|18316.8|18314.8|18319.7|18317.7|18315|18313|127
1709535600000|2024-03-04 07:00:00|18317|18315|18317.1|18315.1|18319.5|18317.5|18313.8|18311.8|267
1709535900000|2024-03-04 07:05:00|18317|18315|18324.3|18322.3|18325.6|18323.6|18317|18315|502
1709536200000|2024-03-04 07:10:00|18324.5|18322.5|18323.2|18321.2|18326|18324|18320.7|18318.7|312
1709536500000|2024-03-04 07:15:00|18323.1|18321.1|18318.8|18316.8|18323.7|18321.7|18318.2|18316.2|164
1709536800000|2024-03-04 07:20:00|18319|18317|18319.1|18317.1|18321.5|18319.5|18317.7|18315.7|277
1709537100000|2024-03-04 07:25:00|18318.8|18316.8|18322.2|18320.2|18322.2|18320.2|18315.8|18313.8|250
1709537400000|2024-03-04 07:30:00|18322.3|18320.3|18322|18320|18323.8|18321.8|18318.5|18316.5|437
1709537700000|2024-03-04 07:35:00|18322.2|18320.2|18318.8|18316.8|18322.7|18320.7|18316.6|18314.6|258
1709538000000|2024-03-04 07:40:00|18319|18317|18319.2|18317.2|18320.5|18318.5|18317.5|18315.5|158
1709538300000|2024-03-04 07:45:00|18319.3|18317.3|18320.1|18318.1|18321.2|18319.2|18317.7|18315.7|156
1709538600000|2024-03-04 07:50:00|18320|18318|18321.2|18319.2|18322|18320|18317.8|18315.8|241
1709538900000|2024-03-04 07:55:00|18321.3|18319.3|18325|18323|18325.8|18323.8|18321|18319|360
1709539200000|2024-03-04 08:00:00|18325.5|18323.5|18322.2|18320.2|18329.8|18327.8|18318.7|18316.7|955
1709539500000|2024-03-04 08:05:00|18322.3|18320.3|18333.5|18331.5|18334.2|18332.2|18322|18320|798
1709539800000|2024-03-04 08:10:00|18333.6|18331.6|18326|18324|18336.7|18334.7|18323.3|18321.3|1089
1709540100000|2024-03-04 08:15:00|18325.8|18323.8|18327.6|18325.6|18331.8|18329.8|18320|18318|700
1709540400000|2024-03-04 08:20:00|18327.5|18325.5|18324.8|18322.8|18330.8|18328.8|18324.1|18322.1|378
1709540700000|2024-03-04 08:25:00|18324.7|18322.7|18327.3|18325.3|18330.8|18328.8|18322.1|18320.1|388
1709541000000|2024-03-04 08:30:00|18327.2|18325.2|18329.3|18327.3|18331|18329|18324.1|18322.1|309
1709541300000|2024-03-04 08:35:00|18329.2|18327.2|18325.3|18323.3|18330.3|18328.3|18324.8|18322.8|256
1709541600000|2024-03-04 08:40:00|18325.2|18323.2|18328.6|18326.6|18329.7|18327.7|18323.8|18321.8|453
1709541900000|2024-03-04 08:45:00|18328.7|18326.7|18324.6|18322.6|18330.2|18328.2|18323.1|18321.1|449
1709542200000|2024-03-04 08:50:00|18324.7|18322.7|18325.6|18323.6|18329.1|18327.1|18324.7|18322.7|241
1709542500000|2024-03-04 08:55:00|18325.7|18323.7|18330|18328|18330.2|18328.2|18324|18322|309
1709542800000|2024-03-04 09:00:00|18329.1|18327.1|18329.7|18327.7|18333|18331|18325.8|18323.8|692
1709543100000|2024-03-04 09:05:00|18329.6|18327.6|18327.3|18325.3|18343.2|18341.2|18325.5|18323.5|1998
1709543400000|2024-03-04 09:10:00|18327.6|18325.6|18323.3|18321.3|18329.8|18327.8|18317.1|18315.1|1078
1709543700000|2024-03-04 09:15:00|18323.2|18321.2|18321.8|18319.8|18326|18324|18319.3|18317.3|631
1709544000000|2024-03-04 09:20:00|18322|18320|18316.2|18314.2|18322.8|18320.8|18314|18312|712
1709544300000|2024-03-04 09:25:00|18316.5|18314.5|18309.8|18307.8|18317.7|18315.7|18308.8|18306.8|710
1709544600000|2024-03-04 09:30:00|18309.7|18307.7|18308.7|18306.7|18313.3|18311.3|18304.3|18302.3|984
1709544900000|2024-03-04 09:35:00|18308.8|18306.8|18305.2|18303.2|18308.8|18306.8|18302.5|18300.5|699
1709545200000|2024-03-04 09:40:00|18305.5|18303.5|18306.2|18304.2|18307.8|18305.8|18302.1|18300.1|800
1709545500000|2024-03-04 09:45:00|18306.1|18304.1|18306|18304|18307.6|18305.6|18302.7|18300.7|796
1709545800000|2024-03-04 09:50:00|18305.8|18303.8|18308.5|18306.5|18309|18307|18302.6|18300.6|506
1709546100000|2024-03-04 09:55:00|18308.3|18306.3|18298|18296|18310|18308|18296.7|18294.7|757
1709546400000|2024-03-04 10:00:00|18298.2|18296.2|18296.5|18294.5|18301|18299|18290.7|18288.7|1233
1709546700000|2024-03-04 10:05:00|18296.6|18294.6|18297.1|18295.1|18300.2|18298.2|18296.2|18294.2|290
1709547000000|2024-03-04 10:10:00|18297|18295|18291.2|18289.2|18298.6|18296.6|18291.1|18289.1|770
1709547300000|2024-03-04 10:15:00|18291.5|18289.5|18291.2|18289.2|18296.7|18294.7|18290.1|18288.1|609
1709547600000|2024-03-04 10:20:00|18291.3|18289.3|18295.1|18293.1|18297.2|18295.2|18284.3|18282.3|1480
1709547900000|2024-03-04 10:25:00|18295.2|18293.2|18290.8|18288.8|18296|18294|18289.5|18287.5|472
1709548200000|2024-03-04 10:30:00|18291|18289|18299|18297|18299.1|18297.1|18289|18287|490
1709548500000|2024-03-04 10:35:00|18299.1|18297.1|18292.2|18290.2|18299.2|18297.2|18289.5|18287.5|987
1709548800000|2024-03-04 10:40:00|18292.3|18290.3|18295|18293|18297|18295|18292|18290|563
1709549100000|2024-03-04 10:45:00|18295.1|18293.1|18294|18292|18296.2|18294.2|18291.2|18289.2|494
1709549400000|2024-03-04 10:50:00|18294.1|18292.1|18295.3|18293.3|18296.3|18294.3|18290.6|18288.6|445
1709549700000|2024-03-04 10:55:00|18295.5|18293.5|18294.7|18292.7|18298.5|18296.5|18294.2|18292.2|453
1709550000000|2024-03-04 11:00:00|18294.6|18292.6|18290.5|18288.5|18297.3|18295.3|18290|18288|636
1709550300000|2024-03-04 11:05:00|18290.3|18288.3|18281.7|18279.7|18292.2|18290.2|18276.5|18274.5|1758
1709550600000|2024-03-04 11:10:00|18281.8|18279.8|18280.2|18278.2|18287|18285|18278|18276|1242
1709550900000|2024-03-04 11:15:00|18280.1|18278.1|18284.2|18282.2|18286.8|18284.8|18276.7|18274.7|664
1709551200000|2024-03-04 11:20:00|18284.3|18282.3|18283.6|18281.6|18286.8|18284.8|18281.7|18279.7|728
1709551500000|2024-03-04 11:25:00|18283.5|18281.5|18286.1|18284.1|18287.7|18285.7|18283.1|18281.1|433
1709551800000|2024-03-04 11:30:00|18286.2|18284.2|18288.7|18286.7|18292.1|18290.1|18286|18284|694
1709552100000|2024-03-04 11:35:00|18288.8|18286.8|18286.7|18284.7|18290.5|18288.5|18285.1|18283.1|573
1709552400000|2024-03-04 11:40:00|18286.8|18284.8|18291.2|18289.2|18291.8|18289.8|18284.7|18282.7|622
1709552700000|2024-03-04 11:45:00|18291.1|18289.1|18298.2|18296.2|18299|18297|18290.5|18288.5|767
1709553000000|2024-03-04 11:50:00|18298.7|18296.7|18294.7|18292.7|18299.3|18297.3|18293.7|18291.7|518
1709553300000|2024-03-04 11:55:00|18295|18293|18300.5|18298.5|18302.2|18300.2|18293.8|18291.8|595
1709553600000|2024-03-04 12:00:00|18300.6|18298.6|18307.1|18305.1|18308.5|18306.5|18295|18293|2072
1709553900000|2024-03-04 12:05:00|18307|18305|18302|18300|18307.6|18305.6|18301.8|18299.8|486
1709554200000|2024-03-04 12:10:00|18302.1|18300.1|18311|18309|18311.5|18309.5|18300.6|18298.6|712
1709554500000|2024-03-04 12:15:00|18310.6|18308.6|18311.2|18309.2|18313.8|18311.8|18307|18305|814
1709554800000|2024-03-04 12:20:00|18311.1|18309.1|18311.2|18309.2|18312|18310|18307|18305|478
1709555100000|2024-03-04 12:25:00|18311.5|18309.5|18314.6|18312.6|18316.1|18314.1|18309.5|18307.5|652
1709555400000|2024-03-04 12:30:00|18314.7|18312.7|18311.2|18309.2|18315.2|18313.2|18308.1|18306.1|559
1709555700000|2024-03-04 12:35:00|18311.3|18309.3|18305|18303|18311.7|18309.7|18305|18303|583
1709556000000|2024-03-04 12:40:00|18305.2|18303.2|18318|18316|18318.2|18316.2|18304.3|18302.3|993
1709556300000|2024-03-04 12:45:00|18317.8|18315.8|18315|18313|18317.8|18315.8|18310.5|18308.5|785
1709556600000|2024-03-04 12:50:00|18315.2|18313.2|18304|18302|18315.8|18313.8|18304|18302|623
1709556900000|2024-03-04 12:55:00|18304.1|18302.1|18299.2|18297.2|18305|18303|18298.3|18296.3|936
1709557200000|2024-03-04 13:00:00|18299.5|18297.5|18296.5|18294.5|18302|18300|18292.6|18290.6|1270
1709557500000|2024-03-04 13:05:00|18296.3|18294.3|18301.3|18299.3|18306.2|18304.2|18295.5|18293.5|1011
1709557800000|2024-03-04 13:10:00|18301.5|18299.5|18314.8|18312.8|18315.3|18313.3|18301.5|18299.5|1051
1709558100000|2024-03-04 13:15:00|18314.7|18312.7|18316.5|18314.5|18316.5|18314.5|18311.6|18309.6|787
1709558400000|2024-03-04 13:20:00|18316.3|18314.3|18308.2|18306.2|18316.5|18314.5|18304.7|18302.7|1072
1709558700000|2024-03-04 13:25:00|18308.3|18306.3|18305.1|18303.1|18309.3|18307.3|18298.8|18296.8|1484
1709559000000|2024-03-04 13:30:00|18305|18303|18305|18303|18307.5|18305.5|18300.2|18298.2|882
1709559300000|2024-03-04 13:35:00|18304.8|18302.8|18304|18302|18312.2|18310.2|18301.7|18299.7|1020
1709559600000|2024-03-04 13:40:00|18304.2|18302.2|18308.1|18306.1|18311.6|18309.6|18303.8|18301.8|750
1709559900000|2024-03-04 13:45:00|18308|18306|18300.2|18298.2|18309.7|18307.7|18300.1|18298.1|614
1709560200000|2024-03-04 13:50:00|18300.1|18298.1|18305.2|18303.2|18305.2|18303.2|18295|18293|1554
1709560500000|2024-03-04 13:55:00|18305|18303|18300.8|18298.8|18305.6|18303.6|18298.8|18296.8|970
1709560800000|2024-03-04 14:00:00|18301|18299|18293.1|18291.1|18301.7|18299.7|18290.5|18288.5|1677
1709561100000|2024-03-04 14:05:00|18293|18291|18294.7|18292.7|18295.2|18293.2|18290|18288|1002
1709561400000|2024-03-04 14:10:00|18294.6|18292.6|18294.1|18292.1|18300.7|18298.7|18293|18291|1269
1709561700000|2024-03-04 14:15:00|18294|18292|18295.5|18293.5|18302|18300|18293.7|18291.7|966
1709562000000|2024-03-04 14:20:00|18295.2|18293.2|18289.7|18287.7|18296.7|18294.7|18289.6|18287.6|1229
1709562300000|2024-03-04 14:25:00|18290.1|18288.1|18297.5|18295.5|18298.1|18296.1|18282.5|18280.5|3672
1709562600000|2024-03-04 14:30:00|18297|18296|18273.2|18272.2|18299.5|18298.5|18253.2|18252.2|24471
1709562900000|2024-03-04 14:35:00|18273.1|18272.1|18286.5|18285.5|18290.6|18289.6|18267.5|18266.5|14719
1709563200000|2024-03-04 14:40:00|18286.3|18285.3|18271.7|18270.7|18293.8|18292.8|18270.5|18269.5|11696
1709563500000|2024-03-04 14:45:00|18271.5|18270.5|18264.6|18263.6|18285.2|18284.2|18256|18255|11114
1709563800000|2024-03-04 14:50:00|18264.2|18263.2|18268.5|18267.5|18273.5|18272.5|18257.5|18256.5|8618
1709564100000|2024-03-04 14:55:00|18268.6|18267.6|18262.5|18261.5|18281.2|18280.2|18258|18257|9243
1709564400000|2024-03-04 15:00:00|18262.6|18261.6|18260.5|18259.5|18272.1|18271.1|18246.9|18245.9|10268
1709564700000|2024-03-04 15:05:00|18260.6|18259.6|18267.7|18266.7|18270.4|18269.4|18251.6|18250.6|5260
1709565000000|2024-03-04 15:10:00|18267.5|18266.5|18266.2|18265.2|18278.4|18277.4|18259.1|18258.1|7548
1709565300000|2024-03-04 15:15:00|18266|18265|18265|18264|18274.2|18273.2|18254.9|18253.9|6555
1709565600000|2024-03-04 15:20:00|18266.8|18265.8|18267.8|18266.8|18269.1|18268.1|18253.1|18252.1|5889
1709565900000|2024-03-04 15:25:00|18267.6|18266.6|18258.3|18257.3|18274.6|18273.6|18249.1|18248.1|7655
1709566200000|2024-03-04 15:30:00|18258.4|18257.4|18276.2|18275.2|18278.6|18277.6|18255.4|18254.4|6542
1709566500000|2024-03-04 15:35:00|18276.1|18275.1|18293.7|18292.7|18298.6|18297.6|18276.1|18275.1|9463
1709566800000|2024-03-04 15:40:00|18293.8|18292.8|18291.7|18290.7|18298.2|18297.2|18286.4|18285.4|5676
1709567100000|2024-03-04 15:45:00|18291.8|18290.8|18291.3|18290.3|18301.2|18300.2|18289.4|18288.4|5365
1709567400000|2024-03-04 15:50:00|18291.2|18290.2|18283.2|18282.2|18298.4|18297.4|18277.7|18276.7|5560
1709567700000|2024-03-04 15:55:00|18283.3|18282.3|18289.9|18288.9|18290.2|18289.2|18277.7|18276.7|3767
1709568000000|2024-03-04 16:00:00|18290.2|18289.2|18284.6|18283.6|18294.7|18293.7|18279.7|18278.7|5391
1709568300000|2024-03-04 16:05:00|18284.8|18283.8|18282.1|18281.1|18286.4|18285.4|18270.2|18269.2|5353
1709568600000|2024-03-04 16:10:00|18282.2|18281.2|18279.9|18278.9|18287.6|18286.6|18273.2|18272.2|4615
1709568900000|2024-03-04 16:15:00|18280.1|18279.1|18284.3|18283.3|18293.7|18292.7|18275.7|18274.7|4960
1709569200000|2024-03-04 16:20:00|18284.1|18283.1|18272.1|18271.1|18287.2|18286.2|18270.3|18269.3|7391
1709569500000|2024-03-04 16:25:00|18272.2|18271.2|18272.1|18271.1|18278.9|18277.9|18267.7|18266.7|3799
1709569800000|2024-03-04 16:30:00|18271.9|18270.9|18253.1|18252.1|18276.1|18275.1|18251.8|18250.8|6744
1709570100000|2024-03-04 16:35:00|18253.3|18252.3|18272.3|18271.3|18275.4|18274.4|18250.1|18249.1|6730
1709570400000|2024-03-04 16:40:00|18270.8|18269.8|18267.8|18266.8|18276.7|18275.7|18263.2|18262.2|4429
1709570700000|2024-03-04 16:45:00|18267|18266|18272.5|18271.5|18275.5|18274.5|18263.9|18262.9|4151
1709571000000|2024-03-04 16:50:00|18272.4|18271.4|18276.5|18275.5|18282|18281|18269.2|18268.2|4677
1709571300000|2024-03-04 16:55:00|18276.7|18275.7|18283.3|18282.3|18286.4|18285.4|18274.7|18273.7|5335
1709571600000|2024-03-04 17:00:00|18283.5|18282.5|18274.5|18273.5|18283.5|18282.5|18268.4|18267.4|4816
1709571900000|2024-03-04 17:05:00|18274.4|18273.4|18265.3|18264.3|18275.8|18274.8|18263.5|18262.5|2923
1709572200000|2024-03-04 17:10:00|18265.4|18264.4|18276|18275|18280.2|18279.2|18265.3|18264.3|2812
1709572500000|2024-03-04 17:15:00|18276.2|18275.2|18280|18279|18285.4|18284.4|18274.7|18273.7|3067
1709572800000|2024-03-04 17:20:00|18280.2|18279.2|18284|18283|18289.8|18288.8|18278.8|18277.8|3776
1709573100000|2024-03-04 17:25:00|18284.2|18283.2|18290.8|18289.8|18291.8|18290.8|18281.9|18280.9|3125
1709573400000|2024-03-04 17:30:00|18290.9|18289.9|18277.8|18276.8|18294.2|18293.2|18275.2|18274.2|4630
1709573700000|2024-03-04 17:35:00|18277.7|18276.7|18267.8|18266.8|18280.7|18279.7|18265.8|18264.8|3568
1709574000000|2024-03-04 17:40:00|18267.7|18266.7|18263|18262|18277.4|18276.4|18262.2|18261.2|3526
1709574300000|2024-03-04 17:45:00|18262.9|18261.9|18270|18269|18275.2|18274.2|18260.4|18259.4|3721
1709574600000|2024-03-04 17:50:00|18270.2|18269.2|18270.9|18269.9|18274.9|18273.9|18263.2|18262.2|3051
1709574900000|2024-03-04 17:55:00|18271|18270|18269.9|18268.9|18276.7|18275.7|18265.9|18264.9|2542
1709575200000|2024-03-04 18:00:00|18271.3|18270.3|18272.9|18271.9|18280|18279|18270.5|18269.5|2733
1709575500000|2024-03-04 18:05:00|18272.8|18271.8|18270.6|18269.6|18275.8|18274.8|18264.9|18263.9|2921
1709575800000|2024-03-04 18:10:00|18270.5|18269.5|18263.4|18262.4|18274.3|18273.3|18262.3|18261.3|2915
1709576100000|2024-03-04 18:15:00|18263.5|18262.5|18263.9|18262.9|18268.3|18267.3|18257.6|18256.6|3538
1709576400000|2024-03-04 18:20:00|18264|18263|18241.6|18240.6|18264.6|18263.6|18239.6|18238.6|6461
1709576700000|2024-03-04 18:25:00|18242|18241|18253.1|18252.1|18258.5|18257.5|18238.5|18237.5|4821
1709577000000|2024-03-04 18:30:00|18253.4|18252.4|18262.4|18261.4|18266.4|18265.4|18251.5|18250.5|3726
1709577300000|2024-03-04 18:35:00|18262.5|18261.5|18258.1|18257.1|18265.1|18264.1|18257.3|18256.3|2264
1709577600000|2024-03-04 18:40:00|18258.3|18257.3|18268.6|18267.6|18269.5|18268.5|18256.6|18255.6|2747
1709577900000|2024-03-04 18:45:00|18269.4|18268.4|18265.9|18264.9|18269.8|18268.8|18264.3|18263.3|2277
1709578200000|2024-03-04 18:50:00|18265.8|18264.8|18269.6|18268.6|18271.4|18270.4|18261.5|18260.5|2488
1709578500000|2024-03-04 18:55:00|18269.5|18268.5|18269.9|18268.9|18274.4|18273.4|18267.6|18266.6|2716
1709578800000|2024-03-04 19:00:00|18269.8|18268.8|18272.5|18271.5|18274.5|18273.5|18263.8|18262.8|3117
1709579100000|2024-03-04 19:05:00|18272.6|18271.6|18263.6|18262.6|18274|18273|18257.3|18256.3|4022
1709579400000|2024-03-04 19:10:00|18263.8|18262.8|18266.1|18265.1|18269.1|18268.1|18260.1|18259.1|1722
1709579700000|2024-03-04 19:15:00|18266|18265|18278|18277|18279|18278|18264.1|18263.1|3357
1709580000000|2024-03-04 19:20:00|18278.4|18277.4|18270.4|18269.4|18279.9|18278.9|18266.7|18265.7|3252
1709580300000|2024-03-04 19:25:00|18270.2|18269.2|18268.2|18267.2|18271.6|18270.6|18264.5|18263.5|2434
1709580600000|2024-03-04 19:30:00|18268.4|18267.4|18279.2|18278.2|18281.1|18280.1|18266.2|18265.2|3638
1709580900000|2024-03-04 19:35:00|18279.1|18278.1|18310.5|18309.5|18313.2|18312.2|18278.1|18277.1|11290
1709581200000|2024-03-04 19:40:00|18309.7|18308.7|18301.5|18300.5|18311.9|18310.9|18292|18291|8705
1709581500000|2024-03-04 19:45:00|18301.4|18300.4|18309.6|18308.6|18311.1|18310.1|18295.9|18294.9|5628
1709581800000|2024-03-04 19:50:00|18309.7|18308.7|18308|18307|18312.5|18311.5|18300.2|18299.2|3684
1709582100000|2024-03-04 19:55:00|18307.9|18306.9|18299.5|18298.5|18312.1|18311.1|18299.4|18298.4|3788
1709582400000|2024-03-04 20:00:00|18299.7|18298.7|18297|18296|18302.9|18301.9|18293|18292|4482
1709582700000|2024-03-04 20:05:00|18297.2|18296.2|18304.1|18303.1|18306.7|18305.7|18290.6|18289.6|4674
1709583000000|2024-03-04 20:10:00|18304|18303|18312.1|18311.1|18314.5|18313.5|18299.4|18298.4|5660
1709583300000|2024-03-04 20:15:00|18312|18311|18310.9|18309.9|18314.2|18313.2|18303.5|18302.5|7089
1709583600000|2024-03-04 20:20:00|18310.7|18309.7|18306.5|18305.5|18311.2|18310.2|18301.4|18300.4|2897
1709583900000|2024-03-04 20:25:00|18306.6|18305.6|18289.1|18288.1|18309.4|18308.4|18285.4|18284.4|5303
1709584200000|2024-03-04 20:30:00|18289.4|18288.4|18270.7|18269.7|18298|18297|18269.5|18268.5|7364
1709584500000|2024-03-04 20:35:00|18268.1|18267.1|18281.2|18280.2|18282.2|18281.2|18253.9|18252.9|10406
1709584800000|2024-03-04 20:40:00|18280.3|18279.3|18258.5|18257.5|18283.3|18282.3|18256|18255|5674
1709585100000|2024-03-04 20:45:00|18258.8|18257.8|18228.8|18227.8|18259|18258|18222|18221|11245
1709585400000|2024-03-04 20:50:00|18227.9|18226.9|18230.8|18229.8|18240|18239|18220.8|18219.8|11910
1709585700000|2024-03-04 20:55:00|18231|18230|18226.2|18225.2|18236|18235|18223|18222|12934
1709586000000|2024-03-04 21:00:00|18226|18225|18215.7|18213.7|18229|18227|18214.4|18212.4|7209
1709586300000|2024-03-04 21:05:00|18215.8|18213.8|18209.8|18207.8|18217.2|18215.2|18208.8|18206.8|2846
1709586600000|2024-03-04 21:10:00|18209.7|18207.7|18208.5|18206.5|18210.7|18208.7|18205|18203|1853
1709586900000|2024-03-04 21:15:00|18208.4|18206.4|18205.2|18203.2|18213|18211|18204.8|18202.8|587
1709587200000|2024-03-04 21:20:00|18204.9|18202.9|18204.9|18202.9|18207.9|18205.9|18203.9|18201.9|501
1709587500000|2024-03-04 21:25:00|18204.7|18202.7|18205.2|18203.2|18207.2|18205.2|18203.4|18201.4|501
1709587800000|2024-03-04 21:30:00|18205.8|18203.8|18209.2|18207.2|18210|18208|18205.7|18203.7|356
1709588100000|2024-03-04 21:35:00|18209.3|18207.3|18209.7|18207.7|18210.2|18208.2|18207.2|18205.2|251
1709588400000|2024-03-04 21:40:00|18209.4|18207.4|18206.7|18204.7|18209.5|18207.5|18205.3|18203.3|367
1709588700000|2024-03-04 21:45:00|18206.2|18204.2|18206|18204|18207|18205|18204.9|18202.9|475
1709589000000|2024-03-04 21:50:00|18206.2|18204.2|18203.3|18201.3|18206.7|18204.7|18202.5|18200.5|528
1709589300000|2024-03-04 21:55:00|18203.8|18201.8|18214.2|18209.2|18214.4|18212.4|18203.7|18201.7|589
1709589600000|2024-03-04 22:00:00|18214.4|18209.4|18212.8|18207.8|18214.4|18209.4|18212.8|18207.8|0
1709589900000|2024-03-04 22:05:00|18212.9|18207.9|18213.9|18208.9|18213.9|18208.9|18212.1|18207.1|0
1709590200000|2024-03-04 22:10:00|18213.7|18208.7|18212.4|18207.4|18214|18209|18209.8|18204.8|0
1709590500000|2024-03-04 22:15:00|18211.4|18206.4|18212.2|18207.2|18212.5|18207.5|18211.3|18206.3|0
1709590800000|2024-03-04 22:20:00|18212.5|18207.5|18212.3|18207.3|18212.6|18207.6|18212.2|18207.2|0
1709591100000|2024-03-04 22:25:00|18212.4|18207.4|18214|18209|18215|18210|18212.3|18207.3|0
1709591400000|2024-03-04 22:30:00|18214.5|18209.5|18217.1|18212.1|18217.1|18212.1|18214.5|18209.5|0
1709591700000|2024-03-04 22:35:00|18216.5|18211.5|18215.7|18210.7|18216.8|18211.8|18215.6|18210.6|0
1709592000000|2024-03-04 22:40:00|18215.6|18210.6|18216|18211|18216.3|18211.3|18215.4|18210.4|0
1709592300000|2024-03-04 22:45:00|18215.9|18210.9|18216.3|18211.3|18216.3|18211.3|18215.3|18210.3|0
1709592600000|2024-03-04 22:50:00|18216.2|18211.2|18215|18210|18216.4|18211.4|18214.9|18209.9|0
1709592900000|2024-03-04 22:55:00|18214.9|18209.9|18214.3|18209.3|18215.4|18210.4|18214|18209|0
1709593200000|2024-03-04 23:00:00|18212.9|18210.9|18217.5|18215.5|18219.9|18217.9|18207.9|18205.9|676
1709593500000|2024-03-04 23:05:00|18217.4|18215.4|18204.7|18202.7|18217.5|18215.5|18200.7|18198.7|723
1709593800000|2024-03-04 23:10:00|18205.3|18203.3|18197|18195|18205.8|18203.8|18185.5|18183.5|1872
1709594100000|2024-03-04 23:15:00|18197.4|18195.4|18195.8|18193.8|18197.8|18195.8|18190.7|18188.7|362
1709594400000|2024-03-04 23:20:00|18195.7|18193.7|18199.2|18197.2|18203.8|18201.8|18193.8|18191.8|480
1709594700000|2024-03-04 23:25:00|18199.3|18197.3|18203|18201|18204.4|18202.4|18199.3|18197.3|216
1709595000000|2024-03-04 23:30:00|18202.9|18200.9|18204.5|18202.5|18204.9|18202.9|18200.2|18198.2|214
1709595300000|2024-03-04 23:35:00|18204.7|18202.7|18202.8|18200.8|18206.9|18204.9|18201.7|18199.7|232
1709595600000|2024-03-04 23:40:00|18202.9|18200.9|18200.3|18198.3|18204.9|18202.9|18198.9|18196.9|194
1709595900000|2024-03-04 23:45:00|18200.2|18198.2|18193.3|18191.3|18200.5|18198.5|18193.3|18191.3|393
1709596200000|2024-03-04 23:50:00|18193.4|18191.4|18195.5|18193.5|18196.2|18194.2|18191.2|18189.2|297
1709596500000|2024-03-04 23:55:00|18194.7|18192.7|18191.3|18189.3|18195.3|18193.3|18190.4|18188.4|289
1709596800000|2024-03-05 00:00:00|18191|18189|18200.9|18198.9|18202|18200|18187.4|18185.4|557
1709597100000|2024-03-05 00:05:00|18200.8|18198.8|18201.8|18199.8|18204.4|18202.4|18199|18197|321
1709597400000|2024-03-05 00:10:00|18201.7|18199.7|18201.4|18199.4|18202.4|18200.4|18199.3|18197.3|211
1709597700000|2024-03-05 00:15:00|18201.3|18199.3|18197.3|18195.3|18206|18204|18197.3|18195.3|392
1709598000000|2024-03-05 00:20:00|18197.2|18195.2|18197.8|18195.8|18200.2|18198.2|18192.9|18190.9|290
1709598300000|2024-03-05 00:25:00|18197.7|18195.7|18194.7|18192.7|18200|18198|18192.7|18190.7|423
1709598600000|2024-03-05 00:30:00|18194.6|18192.6|18196|18194|18197.3|18195.3|18193|18191|246
1709598900000|2024-03-05 00:35:00|18196.1|18194.1|18194|18192|18198.1|18196.1|18193.5|18191.5|227
1709599200000|2024-03-05 00:40:00|18194.1|18192.1|18194.2|18192.2|18197.5|18195.5|18192.7|18190.7|345
1709599500000|2024-03-05 00:45:00|18193.8|18191.8|18191|18189|18194|18192|18183.7|18181.7|1123
1709599800000|2024-03-05 00:50:00|18191.1|18189.1|18195.5|18193.5|18200|18198|18190.2|18188.2|540
1709600100000|2024-03-05 00:55:00|18195|18193|18194.6|18192.6|18197.2|18195.2|18192.6|18190.6|270
1709600400000|2024-03-05 01:00:00|18194.5|18192.5|18194.2|18192.2|18199.1|18197.1|18192.2|18190.2|334
1709600700000|2024-03-05 01:05:00|18194.1|18192.1|18198.5|18196.5|18199.5|18197.5|18191|18189|252
1709601000000|2024-03-05 01:10:00|18198.6|18196.6|18192.8|18190.8|18199.2|18197.2|18192.2|18190.2|275
1709601300000|2024-03-05 01:15:00|18192.7|18190.7|18186.8|18184.8|18195.2|18193.2|18186.3|18184.3|472
1709601600000|2024-03-05 01:20:00|18187|18185|18184|18182|18187.5|18185.5|18177.7|18175.7|914
1709601900000|2024-03-05 01:25:00|18184.1|18182.1|18178|18176|18185.1|18183.1|18176|18174|548
1709602200000|2024-03-05 01:30:00|18178.1|18176.1|18174.1|18172.1|18180.1|18178.1|18171.6|18169.6|769
1709602500000|2024-03-05 01:35:00|18174.2|18172.2|18172|18170|18175.7|18173.7|18168|18166|740
1709602800000|2024-03-05 01:40:00|18172.1|18170.1|18173.7|18171.7|18178|18176|18170.3|18168.3|594
1709603100000|2024-03-05 01:45:00|18173.6|18171.6|18169.5|18167.5|18175.3|18173.3|18168.8|18166.8|354
1709603400000|2024-03-05 01:50:00|18169.6|18167.6|18170|18168|18170.5|18168.5|18163|18161|968
1709603700000|2024-03-05 01:55:00|18169.8|18167.8|18175.2|18173.2|18176.7|18174.7|18168.2|18166.2|569
1709604000000|2024-03-05 02:00:00|18175.3|18173.3|18175.1|18173.1|18179|18177|18173.5|18171.5|535
1709604300000|2024-03-05 02:05:00|18175.2|18173.2|18179|18177|18179.2|18177.2|18175|18173|172
1709604600000|2024-03-05 02:10:00|18178.8|18176.8|18175.5|18173.5|18178.8|18176.8|18175|18173|171
1709604900000|2024-03-05 02:15:00|18175.3|18173.3|18175.2|18173.2|18175.5|18173.5|18170.5|18168.5|459
1709605200000|2024-03-05 02:20:00|18175.3|18173.3|18176.8|18174.8|18176.8|18174.8|18174|18172|174
1709605500000|2024-03-05 02:25:00|18176.7|18174.7|18168.6|18166.6|18176.7|18174.7|18166.1|18164.1|541
1709605800000|2024-03-05 02:30:00|18168.7|18166.7|18173.3|18171.3|18173.8|18171.8|18168.7|18166.7|316
1709606100000|2024-03-05 02:35:00|18173.5|18171.5|18172.5|18170.5|18174.2|18172.2|18170.5|18168.5|169
1709606400000|2024-03-05 02:40:00|18172.3|18170.3|18171.6|18169.6|18172.8|18170.8|18169.3|18167.3|195
1709606700000|2024-03-05 02:45:00|18171.7|18169.7|18166.3|18164.3|18171.7|18169.7|18164|18162|508
1709607000000|2024-03-05 02:50:00|18166.5|18164.5|18159.8|18157.8|18167|18165|18156.2|18154.2|1197
1709607300000|2024-03-05 02:55:00|18160|18158|18164.2|18162.2|18164.5|18162.5|18160|18158|364
1709607600000|2024-03-05 03:00:00|18164.1|18162.1|18166.7|18164.7|18168|18166|18164|18162|334
1709607900000|2024-03-05 03:05:00|18167|18165|18166.5|18164.5|18167.3|18165.3|18164.5|18162.5|203
1709608200000|2024-03-05 03:10:00|18166.3|18164.3|18166.2|18164.2|18168|18166|18165.5|18163.5|116
1709608500000|2024-03-05 03:15:00|18166.3|18164.3|18168.7|18166.7|18169.5|18167.5|18166.2|18164.2|156
1709608800000|2024-03-05 03:20:00|18168.5|18166.5|18166.2|18164.2|18168.7|18166.7|18166.2|18164.2|125
1709609100000|2024-03-05 03:25:00|18166.1|18164.1|18170.2|18168.2|18170.5|18168.5|18164.6|18162.6|338
1709609400000|2024-03-05 03:30:00|18170.3|18168.3|18173.5|18171.5|18175.7|18173.7|18168.8|18166.8|518
1709609700000|2024-03-05 03:35:00|18173.7|18171.7|18178.3|18176.3|18178.7|18176.7|18173.7|18171.7|471
1709610000000|2024-03-05 03:40:00|18178.2|18176.2|18181.2|18179.2|18183.7|18181.7|18178.2|18176.2|546
1709610300000|2024-03-05 03:45:00|18181.3|18179.3|18180.1|18178.1|18182.8|18180.8|18179|18177|332
1709610600000|2024-03-05 03:50:00|18180.2|18178.2|18181.5|18179.5|18182.1|18180.1|18178.6|18176.6|183
1709610900000|2024-03-05 03:55:00|18181.3|18179.3|18182.2|18180.2|18183.8|18181.8|18179.3|18177.3|247
1709611200000|2024-03-05 04:00:00|18182.1|18180.1|18184.6|18182.6|18188.3|18186.3|18182.1|18180.1|592
1709611500000|2024-03-05 04:05:00|18184.7|18182.7|18186.7|18184.7|18186.7|18184.7|18182.6|18180.6|179
1709611800000|2024-03-05 04:10:00|18187|18185|18183.7|18181.7|18187.6|18185.6|18183.1|18181.1|196
1709612100000|2024-03-05 04:15:00|18183.1|18181.1|18183.2|18181.2|18184.2|18182.2|18181.2|18179.2|226
1709612400000|2024-03-05 04:20:00|18183.1|18181.1|18179|18177|18183.1|18181.1|18178.3|18176.3|369
1709612700000|2024-03-05 04:25:00|18178.8|18176.8|18179.3|18177.3|18180.2|18178.2|18176.3|18174.3|277
1709613000000|2024-03-05 04:30:00|18179.5|18177.5|18178.5|18176.5|18181|18179|18177.3|18175.3|245
1709613300000|2024-03-05 04:35:00|18178.2|18176.2|18177.7|18175.7|18180.5|18178.5|18176|18174|297
1709613600000|2024-03-05 04:40:00|18177.6|18175.6|18178.2|18176.2|18179.1|18177.1|18177|18175|107
1709613900000|2024-03-05 04:45:00|18178.1|18176.1|18178.6|18176.6|18179.7|18177.7|18176.6|18174.6|130
1709614200000|2024-03-05 04:50:00|18178.5|18176.5|18180.6|18178.6|18181|18179|18178.2|18176.2|91
1709614500000|2024-03-05 04:55:00|18180.5|18178.5|18179.1|18177.1|18180.7|18178.7|18178|18176|117
1709614800000|2024-03-05 05:00:00|18179.2|18177.2|18175.2|18173.2|18179.6|18177.6|18175.1|18173.1|162
1709615100000|2024-03-05 05:05:00|18175.3|18173.3|18173|18171|18175.7|18173.7|18172.1|18170.1|332
1709615400000|2024-03-05 05:10:00|18172.8|18170.8|18174.2|18172.2|18174.6|18172.6|18171.2|18169.2|170
1709615700000|2024-03-05 05:15:00|18174.3|18172.3|18175.2|18173.2|18176.3|18174.3|18173.7|18171.7|191
1709616000000|2024-03-05 05:20:00|18175.1|18173.1|18173.7|18171.7|18176.6|18174.6|18173.5|18171.5|166
1709616300000|2024-03-05 05:25:00|18173.8|18171.8|18172|18170|18174.2|18172.2|18171.6|18169.6|223
1709616600000|2024-03-05 05:30:00|18172.2|18170.2|18168.5|18166.5|18173.7|18171.7|18167.8|18165.8|355
1709616900000|2024-03-05 05:35:00|18166.2|18164.2|18169.7|18167.7|18170.5|18168.5|18166.2|18164.2|343
1709617200000|2024-03-05 05:40:00|18169.8|18167.8|18163.3|18161.3|18170.2|18168.2|18163.2|18161.2|250
1709617500000|2024-03-05 05:45:00|18163.2|18161.2|18164.1|18162.1|18165.5|18163.5|18162|18160|180
1709617800000|2024-03-05 05:50:00|18164.2|18162.2|18155.6|18153.6|18164.8|18162.8|18155|18153|451
1709618100000|2024-03-05 05:55:00|18155.5|18153.5|18161.7|18159.7|18162.1|18160.1|18154.3|18152.3|493
1709618400000|2024-03-05 06:00:00|18162|18160|18164.7|18162.7|18167|18165|18161.2|18159.2|367
1709618700000|2024-03-05 06:05:00|18165|18163|18159|18157|18165.2|18163.2|18157.8|18155.8|381
1709619000000|2024-03-05 06:10:00|18158.8|18156.8|18158|18156|18162.6|18160.6|18156.5|18154.5|353
1709619300000|2024-03-05 06:15:00|18158.1|18156.1|18153|18151|18160.8|18158.8|18152.7|18150.7|526
1709619600000|2024-03-05 06:20:00|18152.7|18150.7|18146.8|18144.8|18155.8|18153.8|18144.3|18142.3|915
1709619900000|2024-03-05 06:25:00|18147|18145|18146.3|18144.3|18150.3|18148.3|18143.2|18141.2|404
1709620200000|2024-03-05 06:30:00|18146.2|18144.2|18142.2|18140.2|18146.7|18144.7|18138.6|18136.6|665
1709620500000|2024-03-05 06:35:00|18142.3|18140.3|18146|18144|18148.6|18146.6|18140|18138|598
1709620800000|2024-03-05 06:40:00|18145.8|18143.8|18142.5|18140.5|18149.8|18147.8|18142.2|18140.2|419
1709621100000|2024-03-05 06:45:00|18142.3|18140.3|18150.8|18148.8|18151.2|18149.2|18139.8|18137.8|359
1709621400000|2024-03-05 06:50:00|18150.7|18148.7|18150.7|18148.7|18152.7|18150.7|18148|18146|336
1709621700000|2024-03-05 06:55:00|18151.1|18149.1|18151.5|18149.5|18151.6|18149.6|18148.3|18146.3|253
1709622000000|2024-03-05 07:00:00|18151.6|18149.6|18157.5|18155.5|18158.5|18156.5|18150.5|18148.5|466
1709622300000|2024-03-05 07:05:00|18157.3|18155.3|18154.2|18152.2|18157.6|18155.6|18151|18149|433
1709622600000|2024-03-05 07:10:00|18154|18152|18146.5|18144.5|18155.3|18153.3|18145.8|18143.8|547
1709622900000|2024-03-05 07:15:00|18146.2|18144.2|18137.5|18135.5|18147.7|18145.7|18137.2|18135.2|917
1709623200000|2024-03-05 07:20:00|18137.3|18135.3|18130.1|18128.1|18140.5|18138.5|18129.8|18127.8|1049
1709623500000|2024-03-05 07:25:00|18130.2|18128.2|18136.5|18134.5|18137.3|18135.3|18129|18127|854
1709623800000|2024-03-05 07:30:00|18136.6|18134.6|18131.6|18129.6|18137|18135|18130.7|18128.7|498
1709624100000|2024-03-05 07:35:00|18131.5|18129.5|18131.3|18129.3|18133.2|18131.2|18126.5|18124.5|759
1709624400000|2024-03-05 07:40:00|18131.2|18129.2|18136.8|18134.8|18138.8|18136.8|18131.1|18129.1|421
1709624700000|2024-03-05 07:45:00|18137.3|18135.3|18141|18139|18141.3|18139.3|18136.1|18134.1|380
1709625000000|2024-03-05 07:50:00|18140.8|18138.8|18144.7|18142.7|18145.2|18143.2|18138.2|18136.2|508
1709625300000|2024-03-05 07:55:00|18144.8|18142.8|18145.1|18143.1|18147|18145|18142.5|18140.5|525
1709625600000|2024-03-05 08:00:00|18145.2|18143.2|18153.8|18151.8|18161.3|18159.3|18145.2|18143.2|1649
1709625900000|2024-03-05 08:05:00|18154.3|18152.3|18152.7|18150.7|18154.7|18152.7|18148.1|18146.1|527
1709626200000|2024-03-05 08:10:00|18152.8|18150.8|18149.5|18147.5|18159.8|18157.8|18148.8|18146.8|679
1709626500000|2024-03-05 08:15:00|18149.1|18147.1|18151.1|18149.1|18156.6|18154.6|18149|18147|388
1709626800000|2024-03-05 08:20:00|18151|18149|18146.1|18144.1|18154.2|18152.2|18144.1|18142.1|597
1709627100000|2024-03-05 08:25:00|18146|18144|18144.7|18142.7|18148.5|18146.5|18141.3|18139.3|601
1709627400000|2024-03-05 08:30:00|18144.6|18142.6|18142.5|18140.5|18148.3|18146.3|18139.7|18137.7|536
1709627700000|2024-03-05 08:35:00|18142.6|18140.6|18131.7|18129.7|18143.1|18141.1|18131.3|18129.3|723
1709628000000|2024-03-05 08:40:00|18131.8|18129.8|18120.7|18118.7|18132.8|18130.8|18120|18118|1655
1709628300000|2024-03-05 08:45:00|18120.6|18118.6|18131.5|18129.5|18131.5|18129.5|18113.5|18111.5|1624
1709628600000|2024-03-05 08:50:00|18131.7|18129.7|18125.6|18123.6|18133|18131|18123.5|18121.5|700
1709628900000|2024-03-05 08:55:00|18124.5|18122.5|18117.1|18115.1|18127|18125|18107.1|18105.1|1185
1709629200000|2024-03-05 09:00:00|18119.8|18117.8|18123.2|18121.2|18127.2|18125.2|18117.1|18115.1|1279
1709629500000|2024-03-05 09:05:00|18123.3|18121.3|18112.1|18110.1|18125.5|18123.5|18109|18107|1184
1709629800000|2024-03-05 09:10:00|18112.2|18110.2|18114|18112|18121.5|18119.5|18111.2|18109.2|992
1709630100000|2024-03-05 09:15:00|18113.8|18111.8|18119.5|18117.5|18120.1|18118.1|18104.8|18102.8|1133
1709630400000|2024-03-05 09:20:00|18118.8|18116.8|18123.3|18121.3|18127.2|18125.2|18116.8|18114.8|915
1709630700000|2024-03-05 09:25:00|18123.2|18121.2|18123.3|18121.3|18124.3|18122.3|18119.5|18117.5|576
1709631000000|2024-03-05 09:30:00|18122.6|18120.6|18121.7|18119.7|18125.3|18123.3|18118.1|18116.1|762
1709631300000|2024-03-05 09:35:00|18121.3|18119.3|18115.6|18113.6|18121.3|18119.3|18103.6|18101.6|1396
1709631600000|2024-03-05 09:40:00|18115.5|18113.5|18110.8|18108.8|18117.5|18115.5|18108.7|18106.7|477
1709631900000|2024-03-05 09:45:00|18110.6|18108.6|18101.2|18099.2|18113.1|18111.1|18100.2|18098.2|1088
1709632200000|2024-03-05 09:50:00|18101.3|18099.3|18100.1|18098.1|18102|18100|18095.3|18093.3|1058
1709632500000|2024-03-05 09:55:00|18100|18098|18099.2|18097.2|18102.8|18100.8|18095.6|18093.6|741
1709632800000|2024-03-05 10:00:00|18099.5|18097.5|18089|18087|18100.3|18098.3|18086.8|18084.8|1371
1709633100000|2024-03-05 10:05:00|18088.5|18086.5|18088.7|18086.7|18090|18088|18082.2|18080.2|1459
1709633400000|2024-03-05 10:10:00|18088.8|18086.8|18088|18086|18091.8|18089.8|18078.1|18076.1|1141
1709633700000|2024-03-05 10:15:00|18088.1|18086.1|18099.6|18097.6|18100.2|18098.2|18085.8|18083.8|835
1709634000000|2024-03-05 10:20:00|18099.5|18097.5|18099.1|18097.1|18101.7|18099.7|18096.3|18094.3|807
1709634300000|2024-03-05 10:25:00|18099.2|18097.2|18095.6|18093.6|18101.6|18099.6|18094.3|18092.3|513
1709634600000|2024-03-05 10:30:00|18095.7|18093.7|18100.7|18098.7|18103.1|18101.1|18094.8|18092.8|655
1709634900000|2024-03-05 10:35:00|18100.6|18098.6|18107|18105|18107|18105|18100.5|18098.5|566
1709635200000|2024-03-05 10:40:00|18107.1|18105.1|18106.8|18104.8|18109.3|18107.3|18102.7|18100.7|831
1709635500000|2024-03-05 10:45:00|18106.5|18104.5|18106|18104|18108.3|18106.3|18102.7|18100.7|514
1709635800000|2024-03-05 10:50:00|18106.1|18104.1|18104.7|18102.7|18108.8|18106.8|18101.6|18099.6|571
1709636100000|2024-03-05 10:55:00|18104.8|18102.8|18105.2|18103.2|18108.7|18106.7|18104.7|18102.7|305
1709636400000|2024-03-05 11:00:00|18105.1|18103.1|18117.5|18115.5|18118.5|18116.5|18104.8|18102.8|937
1709636700000|2024-03-05 11:05:00|18117.3|18115.3|18114.5|18112.5|18120.3|18118.3|18114|18112|576
1709637000000|2024-03-05 11:10:00|18114.6|18112.6|18112.5|18110.5|18120.1|18118.1|18111.8|18109.8|611
1709637300000|2024-03-05 11:15:00|18112.6|18110.6|18115|18113|18117.1|18115.1|18110.5|18108.5|574
1709637600000|2024-03-05 11:20:00|18115.1|18113.1|18120.6|18118.6|18125.7|18123.7|18114.3|18112.3|911
1709637900000|2024-03-05 11:25:00|18120.7|18118.7|18120.1|18118.1|18125.2|18123.2|18119|18117|463
1709638200000|2024-03-05 11:30:00|18120|18118|18125.8|18123.8|18126.7|18124.7|18120|18118|564
1709638500000|2024-03-05 11:35:00|18125.7|18123.7|18122.3|18120.3|18126.1|18124.1|18118.1|18116.1|654
1709638800000|2024-03-05 11:40:00|18122.5|18120.5|18118|18116|18124.3|18122.3|18116.8|18114.8|594
1709639100000|2024-03-05 11:45:00|18118.1|18116.1|18121|18119|18122.7|18120.7|18117|18115|497
1709639400000|2024-03-05 11:50:00|18121.1|18119.1|18120.2|18118.2|18121.1|18119.1|18116.1|18114.1|385
1709639700000|2024-03-05 11:55:00|18120.3|18118.3|18128.2|18126.2|18131.1|18129.1|18119.1|18117.1|946
1709640000000|2024-03-05 12:00:00|18128.3|18126.3|18132.6|18130.6|18137|18135|18128.3|18126.3|1395
1709640300000|2024-03-05 12:05:00|18132.7|18130.7|18145.3|18143.3|18146.1|18144.1|18132.7|18130.7|1403
1709640600000|2024-03-05 12:10:00|18145.5|18143.5|18148.3|18146.3|18152.5|18150.5|18144.7|18142.7|1488
1709640900000|2024-03-05 12:15:00|18148.2|18146.2|18145|18143|18153.2|18151.2|18144.5|18142.5|700
1709641200000|2024-03-05 12:20:00|18144.7|18142.7|18138.3|18136.3|18144.7|18142.7|18133|18131|1204
1709641500000|2024-03-05 12:25:00|18138.2|18136.2|18142.5|18140.5|18145.2|18143.2|18137.1|18135.1|1124
1709641800000|2024-03-05 12:30:00|18142.2|18140.2|18131|18129|18145.2|18143.2|18124.8|18122.8|1557
1709642100000|2024-03-05 12:35:00|18130.2|18128.2|18133.5|18131.5|18134|18132|18123.2|18121.2|1233
1709642400000|2024-03-05 12:40:00|18133.3|18131.3|18130.2|18128.2|18137.2|18135.2|18127.3|18125.3|683
1709642700000|2024-03-05 12:45:00|18130.3|18128.3|18117|18115|18132.5|18130.5|18111.2|18109.2|2022
1709643000000|2024-03-05 12:50:00|18116.8|18114.8|18125.8|18123.8|18126.5|18124.5|18114.5|18112.5|944
1709643300000|2024-03-05 12:55:00|18125.6|18123.6|18119.8|18117.8|18128.2|18126.2|18118.3|18116.3|867
1709643600000|2024-03-05 13:00:00|18118.3|18116.3|18131.3|18129.3|18134.5|18132.5|18118.3|18116.3|1240
1709643900000|2024-03-05 13:05:00|18131.6|18129.6|18136|18134|18146.5|18144.5|18130.5|18128.5|1688
1709644200000|2024-03-05 13:10:00|18135.8|18133.8|18142.5|18140.5|18145.3|18143.3|18134.5|18132.5|791
1709644500000|2024-03-05 13:15:00|18142.6|18140.6|18138.2|18136.2|18144.3|18142.3|18135.5|18133.5|879
1709644800000|2024-03-05 13:20:00|18138.3|18136.3|18133.2|18131.2|18142.3|18140.3|18130.5|18128.5|930
1709645100000|2024-03-05 13:25:00|18133.1|18131.1|18116.8|18114.8|18137.5|18135.5|18116.6|18114.6|1451
1709645400000|2024-03-05 13:30:00|18117|18115|18124|18122|18124.5|18122.5|18112.2|18110.2|2267
1709645700000|2024-03-05 13:35:00|18123.8|18121.8|18119.3|18117.3|18126.1|18124.1|18114.3|18112.3|1361
1709646000000|2024-03-05 13:40:00|18119.2|18117.2|18114.5|18112.5|18123.3|18121.3|18103.7|18101.7|1901
1709646300000|2024-03-05 13:45:00|18114.3|18112.3|18110.2|18108.2|18119.2|18117.2|18109.5|18107.5|1432
1709646600000|2024-03-05 13:50:00|18110.1|18108.1|18109.5|18107.5|18116.1|18114.1|18108.2|18106.2|1379
1709646900000|2024-03-05 13:55:00|18109.7|18107.7|18103.3|18101.3|18112.5|18110.5|18101.7|18099.7|1407
1709647200000|2024-03-05 14:00:00|18103.5|18101.5|18102.7|18100.7|18106|18104|18095|18093|2193
1709647500000|2024-03-05 14:05:00|18102.2|18100.2|18111.7|18109.7|18113.2|18111.2|18099.8|18097.8|1922
1709647800000|2024-03-05 14:10:00|18112|18110|18096.7|18094.7|18115.6|18113.6|18091.8|18089.8|2618
1709648100000|2024-03-05 14:15:00|18097|18095|18108.5|18106.5|18108.7|18106.7|18097|18095|1569
1709648400000|2024-03-05 14:20:00|18108.7|18106.7|18095|18093|18108.7|18106.7|18093.5|18091.5|1647
1709648700000|2024-03-05 14:25:00|18095.2|18093.2|18103.5|18101.5|18107.8|18105.8|18091|18089|3563
1709649000000|2024-03-05 14:30:00|18103|18102|18044.7|18043.7|18104.7|18103.7|18043.3|18042.3|28907
1709649300000|2024-03-05 14:35:00|18045|18044|18050.7|18049.7|18055.5|18054.5|18026.6|18025.6|22579
1709649600000|2024-03-05 14:40:00|18050.6|18049.6|18035.5|18034.5|18055.6|18054.6|18025|18024|12125
1709649900000|2024-03-05 14:45:00|18035.1|18034.1|18017.9|18016.9|18035.2|18034.2|17996.3|17995.3|19139
1709650200000|2024-03-05 14:50:00|18017.5|18016.5|18018.2|18017.2|18033.9|18032.9|18002.9|18001.9|14187
1709650500000|2024-03-05 14:55:00|18018.3|18017.3|18010.9|18009.9|18018.3|18017.3|18004.4|18003.4|6625
1709650800000|2024-03-05 15:00:00|18020.4|18019.4|18041.2|18040.2|18055.4|18054.4|18011.5|18010.5|22281
1709651100000|2024-03-05 15:05:00|18040.9|18039.9|17975.7|17974.7|18042.7|18041.7|17969.9|17968.9|17375
1709651400000|2024-03-05 15:10:00|17975.4|17974.4|17971.7|17970.7|17997.3|17996.3|17963.3|17962.3|13190
1709651700000|2024-03-05 15:15:00|17971.9|17970.9|17947.2|17946.2|17982.9|17981.9|17941.4|17940.4|15583
1709652000000|2024-03-05 15:20:00|17947.8|17946.8|17931.3|17930.3|17958.9|17957.9|17929.3|17928.3|11831
1709652300000|2024-03-05 15:25:00|17931.4|17930.4|17934.8|17933.8|17941.7|17940.7|17925.3|17924.3|10421
1709652600000|2024-03-05 15:30:00|17933.4|17932.4|17918.8|17917.8|17933.4|17932.4|17901.2|17900.2|14238
1709652900000|2024-03-05 15:35:00|17918.7|17917.7|17905.9|17904.9|17926.7|17925.7|17900.8|17899.8|9012
1709653200000|2024-03-05 15:40:00|17906.1|17905.1|17899.9|17898.9|17922.1|17921.1|17892.7|17891.7|10688
1709653500000|2024-03-05 15:45:00|17900.3|17899.3|17883.1|17882.1|17920.9|17919.9|17882.7|17881.7|12966
1709653800000|2024-03-05 15:50:00|17882.9|17881.9|17904.1|17903.1|17911.8|17910.8|17882.9|17881.9|9864
1709654100000|2024-03-05 15:55:00|17903.9|17902.9|17913.1|17912.1|17915.3|17914.3|17898.7|17897.7|8558
1709654400000|2024-03-05 16:00:00|17913.6|17912.6|17908.7|17907.7|17916.9|17915.9|17901.4|17900.4|6225
1709654700000|2024-03-05 16:05:00|17908.6|17907.6|17914.6|17913.6|17923.7|17922.7|17904.9|17903.9|7968
1709655000000|2024-03-05 16:10:00|17914.4|17913.4|17904.6|17903.6|17917.7|17916.7|17886.1|17885.1|7910
1709655300000|2024-03-05 16:15:00|17905.1|17904.1|17923.8|17922.8|17924.7|17923.7|17897.8|17896.8|7125
1709655600000|2024-03-05 16:20:00|17923.7|17922.7|17932.9|17931.9|17938.4|17937.4|17916.7|17915.7|7426
1709655900000|2024-03-05 16:25:00|17933.3|17932.3|17926.9|17925.9|17935.4|17934.4|17917.3|17916.3|4966
1709656200000|2024-03-05 16:30:00|17927.1|17926.1|17920.8|17919.8|17932.8|17931.8|17912.3|17911.3|5307
1709656500000|2024-03-05 16:35:00|17920.3|17919.3|17903.3|17902.3|17921.8|17920.8|17900.1|17899.1|5662
1709656800000|2024-03-05 16:40:00|17903.7|17902.7|17895.3|17894.3|17910.5|17909.5|17880.6|17879.6|8488
1709657100000|2024-03-05 16:45:00|17895.5|17894.5|17899.2|17898.2|17913.8|17912.8|17886.6|17885.6|7497
1709657400000|2024-03-05 16:50:00|17899.3|17898.3|17887.6|17886.6|17902.6|17901.6|17886.3|17885.3|5875
1709657700000|2024-03-05 16:55:00|17887.5|17886.5|17911.5|17910.5|17915.2|17914.2|17882.7|17881.7|6973
1709658000000|2024-03-05 17:00:00|17911.6|17910.6|17918.3|17917.3|17921.2|17920.2|17909.5|17908.5|5716
1709658300000|2024-03-05 17:05:00|17918.5|17917.5|17922.2|17921.2|17924.6|17923.6|17912.7|17911.7|3977
1709658600000|2024-03-05 17:10:00|17922.1|17921.1|17927.3|17926.3|17931.8|17930.8|17915.5|17914.5|5080
1709658900000|2024-03-05 17:15:00|17927.5|17926.5|17919.7|17918.7|17929.7|17928.7|17916.2|17915.2|3429
1709659200000|2024-03-05 17:20:00|17919.6|17918.6|17932.5|17931.5|17936.3|17935.3|17911.6|17910.6|5729
1709659500000|2024-03-05 17:25:00|17932.2|17931.2|17947.5|17946.5|17947.6|17946.6|17932.2|17931.2|5109
1709659800000|2024-03-05 17:30:00|17947.6|17946.6|17930.5|17929.5|17951.2|17950.2|17928.1|17927.1|4736
1709660100000|2024-03-05 17:35:00|17930.6|17929.6|17924|17923|17933.5|17932.5|17921.3|17920.3|3786
1709660400000|2024-03-05 17:40:00|17924.2|17923.2|17930.7|17929.7|17931.2|17930.2|17912.8|17911.8|5076
1709660700000|2024-03-05 17:45:00|17930.8|17929.8|17926|17925|17941.6|17940.6|17924.5|17923.5|4854
1709661000000|2024-03-05 17:50:00|17926.1|17925.1|17931|17930|17935.6|17934.6|17918|17917|4329
1709661300000|2024-03-05 17:55:00|17931.1|17930.1|17925|17924|17941.8|17940.8|17924.1|17923.1|3629
1709661600000|2024-03-05 18:00:00|17924.1|17923.1|17911.1|17910.1|17925.9|17924.9|17903.4|17902.4|6411
1709661900000|2024-03-05 18:05:00|17911.2|17910.2|17919.9|17918.9|17921.9|17920.9|17904.2|17903.2|4250
1709662200000|2024-03-05 18:10:00|17920.1|17919.1|17912.6|17911.6|17923.1|17922.1|17908.8|17907.8|3578
1709662500000|2024-03-05 18:15:00|17912.7|17911.7|17893.6|17892.6|17916.4|17915.4|17890.3|17889.3|5268
1709662800000|2024-03-05 18:20:00|17893.7|17892.7|17884.3|17883.3|17900.3|17899.3|17881.3|17880.3|4983
1709663100000|2024-03-05 18:25:00|17884.4|17883.4|17894.9|17893.9|17900.7|17899.7|17884.2|17883.2|4269
1709663400000|2024-03-05 18:30:00|17894.6|17893.6|17898.1|17897.1|17908.7|17907.7|17888.7|17887.7|4879
1709663700000|2024-03-05 18:35:00|17898.6|17897.6|17879.8|17878.8|17907.6|17906.6|17873.6|17872.6|6972
1709664000000|2024-03-05 18:40:00|17879.9|17878.9|17854.3|17853.3|17881.1|17880.1|17850.8|17849.8|9056
1709664300000|2024-03-05 18:45:00|17854.4|17853.4|17862.1|17861.1|17869.7|17868.7|17850.6|17849.6|6689
1709664600000|2024-03-05 18:50:00|17862.2|17861.2|17864.6|17863.6|17874.1|17873.1|17848.1|17847.1|6126
1709664900000|2024-03-05 18:55:00|17864.3|17863.3|17851.7|17850.7|17867.2|17866.2|17850.3|17849.3|4723
1709665200000|2024-03-05 19:00:00|17851.6|17850.6|17858.3|17857.3|17866.3|17865.3|17848.6|17847.6|6383
1709665500000|2024-03-05 19:05:00|17859.1|17858.1|17867.3|17866.3|17875.4|17874.4|17851.2|17850.2|5001
1709665800000|2024-03-05 19:10:00|17867.8|17866.8|17866.3|17865.3|17879.4|17878.4|17862.4|17861.4|4587
1709666100000|2024-03-05 19:15:00|17866.4|17865.4|17859.6|17858.6|17883.2|17882.2|17857.4|17856.4|6308
1709666400000|2024-03-05 19:20:00|17859.5|17858.5|17866.8|17865.8|17871.5|17870.5|17851.4|17850.4|5146
1709666700000|2024-03-05 19:25:00|17866.7|17865.7|17865.8|17864.8|17876.8|17875.8|17863.5|17862.5|4013
1709667000000|2024-03-05 19:30:00|17865.5|17864.5|17850|17849|17868.8|17867.8|17844.8|17843.8|6376
1709667300000|2024-03-05 19:35:00|17850.2|17849.2|17847.5|17846.5|17860.2|17859.2|17837.5|17836.5|5632
1709667600000|2024-03-05 19:40:00|17847.4|17846.4|17832.8|17831.8|17854|17853|17829.8|17828.8|5808
1709667900000|2024-03-05 19:45:00|17833.2|17832.2|17829.8|17828.8|17836.5|17835.5|17825.4|17824.4|7786
1709668200000|2024-03-05 19:50:00|17829.9|17828.9|17825.7|17824.7|17841.9|17840.9|17822.4|17821.4|6501
1709668500000|2024-03-05 19:55:00|17825.8|17824.8|17828.8|17827.8|17833.2|17832.2|17821.9|17820.9|4350
1709668800000|2024-03-05 20:00:00|17829|17828|17844.8|17843.8|17847|17846|17827.8|17826.8|6137
1709669100000|2024-03-05 20:05:00|17844.9|17843.9|17830.3|17829.3|17855.2|17854.2|17828.7|17827.7|5278
1709669400000|2024-03-05 20:10:00|17830.4|17829.4|17814.7|17813.7|17838|17837|17813.7|17812.7|6319
1709669700000|2024-03-05 20:15:00|17815|17814|17823.7|17822.7|17828.2|17827.2|17813.4|17812.4|5082
1709670000000|2024-03-05 20:20:00|17823.8|17822.8|17824.3|17823.3|17829.2|17828.2|17808|17807|7596
1709670300000|2024-03-05 20:25:00|17824.5|17823.5|17813.3|17812.3|17825.5|17824.5|17807.9|17806.9|6160
1709670600000|2024-03-05 20:30:00|17813.5|17812.5|17833.9|17832.9|17834.5|17833.5|17804.8|17803.8|7870
1709670900000|2024-03-05 20:35:00|17833.8|17832.8|17828.2|17827.2|17835.9|17834.9|17826.4|17825.4|4722
1709671200000|2024-03-05 20:40:00|17828|17827|17845.8|17844.8|17848.9|17847.9|17825.2|17824.2|7259
1709671500000|2024-03-05 20:45:00|17846.3|17845.3|17868.8|17867.8|17871.3|17870.3|17842.7|17841.7|8071
1709671800000|2024-03-05 20:50:00|17871.9|17870.9|17880.5|17879.5|17881.3|17880.3|17854.6|17853.6|12919
1709672100000|2024-03-05 20:55:00|17880.6|17879.6|17900.6|17899.6|17906.6|17905.6|17869|17868|25316
1709672400000|2024-03-05 21:00:00|17902.2|17901.2|17912.8|17910.8|17919.6|17917.6|17900.2|17898.2|7931
1709672700000|2024-03-05 21:05:00|17912.5|17910.5|17932.8|17930.8|17941.4|17939.4|17912.5|17910.5|6274
1709673000000|2024-03-05 21:10:00|17933.1|17931.1|17935.4|17933.4|17943.3|17941.3|17927.8|17925.8|2917
1709673300000|2024-03-05 21:15:00|17935.5|17933.5|17932.3|17930.3|17939|17937|17930.8|17928.8|1275
1709673600000|2024-03-05 21:20:00|17932.4|17930.4|17935.8|17933.8|17936|17934|17930.6|17928.6|726
1709673900000|2024-03-05 21:25:00|17935.9|17933.9|17933.6|17931.6|17938.4|17936.4|17932.3|17930.3|715
1709674200000|2024-03-05 21:30:00|17933.8|17931.8|17930|17928|17934|17932|17928.5|17926.5|604
1709674500000|2024-03-05 21:35:00|17930.1|17928.1|17937.8|17935.8|17937.8|17935.8|17929.6|17927.6|595
1709674800000|2024-03-05 21:40:00|17937.6|17935.6|17939|17937|17939.1|17937.1|17933|17931|586
1709675100000|2024-03-05 21:45:00|17938.8|17936.8|17949|17947|17949.8|17947.8|17938.8|17936.8|1109
1709675400000|2024-03-05 21:50:00|17948.9|17946.9|17955.4|17953.4|17955.8|17953.8|17947.8|17945.8|1096
1709675700000|2024-03-05 21:55:00|17955.5|17953.5|17956|17951|17958.5|17956.5|17952.8|17950.8|678
1709676000000|2024-03-05 22:00:00|17956.1|17951.1|17953.6|17948.6|17956.1|17951.1|17953.6|17948.6|0
1709676300000|2024-03-05 22:05:00|17953.7|17948.7|17955.5|17950.5|17956|17951|17953.7|17948.7|0
1709676600000|2024-03-05 22:10:00|17955.6|17950.6|17957|17952|17957.3|17952.3|17955|17950|0
1709676900000|2024-03-05 22:15:00|17957.1|17952.1|17956.8|17951.8|17957.6|17952.6|17956.2|17951.2|0
1709677200000|2024-03-05 22:20:00|17957|17952|17957.5|17952.5|17957.8|17952.8|17956.6|17951.6|0
1709677500000|2024-03-05 22:25:00|17957|17952|17961.4|17956.4|17961.6|17956.6|17957|17952|0
1709677800000|2024-03-05 22:30:00|17961.5|17956.5|17964|17959|17964.3|17959.3|17960.4|17955.4|0
1709678100000|2024-03-05 22:35:00|17964.1|17959.1|17961.9|17956.9|17964.5|17959.5|17961.4|17956.4|0
1709678400000|2024-03-05 22:40:00|17962|17957|17961.8|17956.8|17962.4|17957.4|17961.3|17956.3|0
1709678700000|2024-03-05 22:45:00|17961.7|17956.7|17962.8|17957.8|17963.4|17958.4|17961.7|17956.7|0
1709679000000|2024-03-05 22:50:00|17962.6|17957.6|17961.8|17956.8|17963|17958|17961.4|17956.4|0
1709679300000|2024-03-05 22:55:00|17961.7|17956.7|17957|17952|17961.7|17956.7|17956.5|17951.5|0
1709679600000|2024-03-05 23:00:00|17956.9|17954.9|17939.9|17937.9|17958.4|17956.4|17939.6|17937.6|963
1709679900000|2024-03-05 23:05:00|17940|17938|17937.9|17935.9|17940|17938|17936.2|17934.2|434
1709680200000|2024-03-05 23:10:00|17938|17936|17935.5|17933.5|17942|17940|17931.5|17929.5|789
1709680500000|2024-03-05 23:15:00|17935.1|17933.1|17938.6|17936.6|17939.2|17937.2|17931.4|17929.4|352
1709680800000|2024-03-05 23:20:00|17938.5|17936.5|17936.9|17934.9|17942|17940|17934.6|17932.6|487
1709681100000|2024-03-05 23:25:00|17937.2|17935.2|17938.4|17936.4|17938.4|17936.4|17934.6|17932.6|310
1709681400000|2024-03-05 23:30:00|17938.2|17936.2|17932.7|17930.7|17940.4|17938.4|17925.6|17923.6|929
1709681700000|2024-03-05 23:35:00|17932.9|17930.9|17933.7|17931.7|17938.5|17936.5|17931.6|17929.6|409
1709682000000|2024-03-05 23:40:00|17933.6|17931.6|17937.9|17935.9|17937.9|17935.9|17933.5|17931.5|272
1709682300000|2024-03-05 23:45:00|17937.7|17935.7|17934.6|17932.6|17939.5|17937.5|17931.6|17929.6|476
1709682600000|2024-03-05 23:50:00|17934.7|17932.7|17935.5|17933.5|17937.9|17935.9|17934.5|17932.5|178
1709682900000|2024-03-05 23:55:00|17935.4|17933.4|17935.6|17933.6|17936.4|17934.4|17931.5|17929.5|222
1709683200000|2024-03-06 00:00:00|17935.2|17933.2|17929.1|17927.1|17936.7|17934.7|17928.4|17926.4|391
1709683500000|2024-03-06 00:05:00|17929|17927|17931.5|17929.5|17934.7|17932.7|17929|17927|289
1709683800000|2024-03-06 00:10:00|17931.4|17929.4|17929.5|17927.5|17932.7|17930.7|17927.2|17925.2|336
1709684100000|2024-03-06 00:15:00|17929.4|17927.4|17927.1|17925.1|17930.5|17928.5|17926.9|17924.9|201
1709684400000|2024-03-06 00:20:00|17927.2|17925.2|17930.1|17928.1|17930.4|17928.4|17925.9|17923.9|263
1709684700000|2024-03-06 00:25:00|17930.2|17928.2|17934.1|17932.1|17934.4|17932.4|17929.7|17927.7|239
1709685000000|2024-03-06 00:30:00|17934.2|17932.2|17936.4|17934.4|17937.7|17935.7|17934.1|17932.1|322
1709685300000|2024-03-06 00:35:00|17936.2|17934.2|17933.4|17931.4|17936.2|17934.2|17930.1|17928.1|691
1709685600000|2024-03-06 00:40:00|17932.4|17930.4|17928.1|17926.1|17932.4|17930.4|17927.1|17925.1|376
1709685900000|2024-03-06 00:45:00|17928.2|17926.2|17921.9|17919.9|17929.9|17927.9|17917.6|17915.6|822
1709686200000|2024-03-06 00:50:00|17921.7|17919.7|17919.6|17917.6|17922|17920|17915.9|17913.9|462
1709686500000|2024-03-06 00:55:00|17919.5|17917.5|17918.6|17916.6|17920.9|17918.9|17916.6|17914.6|341
1709686800000|2024-03-06 01:00:00|17918.7|17916.7|17927.9|17925.9|17927.9|17925.9|17916.6|17914.6|513
1709687100000|2024-03-06 01:05:00|17927.6|17925.6|17930.1|17928.1|17932.2|17930.2|17926.2|17924.2|752
1709687400000|2024-03-06 01:10:00|17929.9|17927.9|17931.9|17929.9|17932.5|17930.5|17928.4|17926.4|223
1709687700000|2024-03-06 01:15:00|17932|17930|17932.9|17930.9|17934|17932|17929.5|17927.5|252
1709688000000|2024-03-06 01:20:00|17933|17931|17931.1|17929.1|17939.2|17937.2|17930.4|17928.4|432
1709688300000|2024-03-06 01:25:00|17930.4|17928.4|17933.1|17931.1|17934.9|17932.9|17929.6|17927.6|180
1709688600000|2024-03-06 01:30:00|17933.5|17931.5|17933.9|17931.9|17935.9|17933.9|17931.6|17929.6|270
1709688900000|2024-03-06 01:35:00|17934|17932|17928.7|17926.7|17934|17932|17921.7|17919.7|628
1709689200000|2024-03-06 01:40:00|17928.9|17926.9|17927.7|17925.7|17931.6|17929.6|17926.6|17924.6|271
1709689500000|2024-03-06 01:45:00|17927.6|17925.6|17929.2|17927.2|17930.9|17928.9|17927.4|17925.4|174
1709689800000|2024-03-06 01:50:00|17929.1|17927.1|17931.5|17929.5|17934.1|17932.1|17928.1|17926.1|226
1709690100000|2024-03-06 01:55:00|17931.4|17929.4|17933|17931|17935.1|17933.1|17931.1|17929.1|155
1709690400000|2024-03-06 02:00:00|17933.2|17931.2|17936.4|17934.4|17936.4|17934.4|17931.2|17929.2|148
1709690700000|2024-03-06 02:05:00|17936.2|17934.2|17936.7|17934.7|17938.2|17936.2|17935.5|17933.5|225
1709691000000|2024-03-06 02:10:00|17936.6|17934.6|17937.9|17935.9|17937.9|17935.9|17935.4|17933.4|122
1709691300000|2024-03-06 02:15:00|17938.1|17936.1|17935.9|17933.9|17938.7|17936.7|17934.6|17932.6|142
1709691600000|2024-03-06 02:20:00|17936|17934|17944|17942|17946.9|17944.9|17934.1|17932.1|844
1709691900000|2024-03-06 02:25:00|17944.1|17942.1|17945.4|17943.4|17946.7|17944.7|17939.4|17937.4|657
1709692200000|2024-03-06 02:30:00|17945.5|17943.5|17949.1|17947.1|17949.9|17947.9|17945.4|17943.4|237
1709692500000|2024-03-06 02:35:00|17949.2|17947.2|17947.5|17945.5|17949.2|17947.2|17945.5|17943.5|267
1709692800000|2024-03-06 02:40:00|17947.4|17945.4|17947.1|17945.1|17948.6|17946.6|17944.6|17942.6|253
1709693100000|2024-03-06 02:45:00|17947|17945|17945.4|17943.4|17947.5|17945.5|17944.7|17942.7|127
1709693400000|2024-03-06 02:50:00|17945.2|17943.2|17944.6|17942.6|17946.2|17944.2|17942.9|17940.9|223
1709693700000|2024-03-06 02:55:00|17944.7|17942.7|17940.9|17938.9|17945.1|17943.1|17940|17938|246
1709694000000|2024-03-06 03:00:00|17940.7|17938.7|17941.2|17939.2|17942|17940|17939.4|17937.4|214
1709694300000|2024-03-06 03:05:00|17941.4|17939.4|17940.4|17938.4|17943|17941|17939.7|17937.7|135
1709694600000|2024-03-06 03:10:00|17940.5|17938.5|17940.6|17938.6|17942.9|17940.9|17939.9|17937.9|150
1709694900000|2024-03-06 03:15:00|17940.7|17938.7|17938.6|17936.6|17940.7|17938.7|17936.7|17934.7|490
1709695200000|2024-03-06 03:20:00|17938.7|17936.7|17941.7|17939.7|17942.7|17940.7|17936.5|17934.5|272
1709695500000|2024-03-06 03:25:00|17941.9|17939.9|17947.1|17945.1|17948.6|17946.6|17940.7|17938.7|305
1709695800000|2024-03-06 03:30:00|17947|17945|17949.4|17947.4|17949.7|17947.7|17946.6|17944.6|373
1709696100000|2024-03-06 03:35:00|17949.5|17947.5|17948.6|17946.6|17950.4|17948.4|17947.6|17945.6|195
1709696400000|2024-03-06 03:40:00|17948.7|17946.7|17950.4|17948.4|17952.1|17950.1|17947.9|17945.9|207
1709696700000|2024-03-06 03:45:00|17950.5|17948.5|17951.9|17949.9|17952.5|17950.5|17950.5|17948.5|151
1709697000000|2024-03-06 03:50:00|17951.6|17949.6|17959.9|17957.9|17959.9|17957.9|17951.6|17949.6|795
1709697300000|2024-03-06 03:55:00|17960|17958|17956.1|17954.1|17960.9|17958.9|17953.4|17951.4|502
1709697600000|2024-03-06 04:00:00|17956|17954|17957.1|17955.1|17958|17956|17955.6|17953.6|235
1709697900000|2024-03-06 04:05:00|17957.2|17955.2|17954.4|17952.4|17957.2|17955.2|17953.2|17951.2|198
1709698200000|2024-03-06 04:10:00|17954.5|17952.5|17953.9|17951.9|17954.9|17952.9|17951.9|17949.9|208
1709698500000|2024-03-06 04:15:00|17954|17952|17954.4|17952.4|17955.6|17953.6|17952|17950|125
1709698800000|2024-03-06 04:20:00|17954.2|17952.2|17953.1|17951.1|17955.1|17953.1|17952.6|17950.6|131
1709699100000|2024-03-06 04:25:00|17953.2|17951.2|17950.6|17948.6|17953.6|17951.6|17950.2|17948.2|199
1709699400000|2024-03-06 04:30:00|17950.7|17948.7|17951.9|17949.9|17952.9|17950.9|17949.2|17947.2|234
1709699700000|2024-03-06 04:35:00|17951.5|17949.5|17949.4|17947.4|17951.6|17949.6|17949.1|17947.1|162
1709700000000|2024-03-06 04:40:00|17949.2|17947.2|17952.1|17950.1|17952.4|17950.4|17948.9|17946.9|132
1709700300000|2024-03-06 04:45:00|17952.2|17950.2|17952.4|17950.4|17952.9|17950.9|17950.2|17948.2|141
1709700600000|2024-03-06 04:50:00|17952.2|17950.2|17955.4|17953.4|17956.1|17954.1|17951.2|17949.2|178
1709700900000|2024-03-06 04:55:00|17955.5|17953.5|17955|17953|17955.7|17953.7|17953.9|17951.9|141
1709701200000|2024-03-06 05:00:00|17955.1|17953.1|17959.4|17957.4|17959.4|17957.4|17954.9|17952.9|292
1709701500000|2024-03-06 05:05:00|17959.2|17957.2|17955.4|17953.4|17959.4|17957.4|17954.4|17952.4|222
1709701800000|2024-03-06 05:10:00|17955.5|17953.5|17958.1|17956.1|17960.2|17958.2|17954|17952|194
1709702100000|2024-03-06 05:15:00|17958|17956|17954.9|17952.9|17958.1|17956.1|17953.4|17951.4|211
1709702400000|2024-03-06 05:20:00|17954.7|17952.7|17952.4|17950.4|17954.7|17952.7|17952|17950|206
1709702700000|2024-03-06 05:25:00|17952.5|17950.5|17950.6|17948.6|17953.4|17951.4|17950.4|17948.4|189
1709703000000|2024-03-06 05:30:00|17950.5|17948.5|17953.1|17951.1|17954.1|17952.1|17950.4|17948.4|131
1709703300000|2024-03-06 05:35:00|17953.2|17951.2|17956.9|17954.9|17957.1|17955.1|17953.2|17951.2|184
1709703600000|2024-03-06 05:40:00|17956.7|17954.7|17957.4|17955.4|17958.4|17956.4|17956.4|17954.4|186
1709703900000|2024-03-06 05:45:00|17957.5|17955.5|17952.2|17950.2|17957.9|17955.9|17952.1|17950.1|115
1709704200000|2024-03-06 05:50:00|17952.1|17950.1|17952.6|17950.6|17953.5|17951.5|17950.7|17948.7|145
1709704500000|2024-03-06 05:55:00|17952.5|17950.5|17955.6|17953.6|17955.6|17953.6|17951.5|17949.5|147
1709704800000|2024-03-06 06:00:00|17955.4|17953.4|17950.4|17948.4|17957.4|17955.4|17948.9|17946.9|434
1709705100000|2024-03-06 06:05:00|17950.2|17948.2|17947.4|17945.4|17950.2|17948.2|17944.1|17942.1|355
1709705400000|2024-03-06 06:10:00|17947.5|17945.5|17947.1|17945.1|17949.1|17947.1|17941.6|17939.6|341
1709705700000|2024-03-06 06:15:00|17947.2|17945.2|17951.5|17949.5|17952.1|17950.1|17946|17944|164
1709706000000|2024-03-06 06:20:00|17951.7|17949.7|17951.9|17949.9|17953.4|17951.4|17949.2|17947.2|289
1709706300000|2024-03-06 06:25:00|17952|17950|17947.4|17945.4|17952.7|17950.7|17945|17943|247
1709706600000|2024-03-06 06:30:00|17946.7|17944.7|17952.7|17950.7|17953.4|17951.4|17946.6|17944.6|207
1709706900000|2024-03-06 06:35:00|17952.5|17950.5|17949.9|17947.9|17954|17952|17948.2|17946.2|224
1709707200000|2024-03-06 06:40:00|17949.7|17947.7|17956|17954|17958.2|17956.2|17949.4|17947.4|330
1709707500000|2024-03-06 06:45:00|17955.7|17953.7|17953.7|17951.7|17957.9|17955.9|17952.9|17950.9|190
1709707800000|2024-03-06 06:50:00|17953.9|17951.9|17954|17952|17954.4|17952.4|17951.7|17949.7|149
1709708100000|2024-03-06 06:55:00|17953.9|17951.9|17955.9|17953.9|17955.9|17953.9|17952.5|17950.5|154
1709708400000|2024-03-06 07:00:00|17956|17954|17949.1|17947.1|17957.1|17955.1|17944|17942|588
1709708700000|2024-03-06 07:05:00|17949.9|17947.9|17948.6|17946.6|17956.4|17954.4|17947.6|17945.6|408
1709709000000|2024-03-06 07:10:00|17948.5|17946.5|17949|17947|17950|17948|17943|17941|401
1709709300000|2024-03-06 07:15:00|17948.9|17946.9|17953.9|17951.9|17954.1|17952.1|17945.7|17943.7|295
1709709600000|2024-03-06 07:20:00|17954.1|17952.1|17954.5|17952.5|17957.2|17955.2|17952.5|17950.5|338
1709709900000|2024-03-06 07:25:00|17954.4|17952.4|17953.7|17951.7|17958.2|17956.2|17952.9|17950.9|326
1709710200000|2024-03-06 07:30:00|17953.6|17951.6|17947.7|17945.7|17954.6|17952.6|17945.9|17943.9|497
1709710500000|2024-03-06 07:35:00|17947.9|17945.9|17955.4|17953.4|17955.4|17953.4|17947.2|17945.2|284
1709710800000|2024-03-06 07:40:00|17955.5|17953.5|17963.5|17961.5|17965.2|17963.2|17952.7|17950.7|714
1709711100000|2024-03-06 07:45:00|17963.6|17961.6|17968|17966|17977.2|17975.2|17963.5|17961.5|1759
1709711400000|2024-03-06 07:50:00|17968.1|17966.1|17971.1|17969.1|17972|17970|17964.2|17962.2|696
1709711700000|2024-03-06 07:55:00|17971.2|17969.2|17976.7|17974.7|17980.4|17978.4|17968.9|17966.9|712
1709712000000|2024-03-06 08:00:00|17976.4|17974.4|17981.2|17979.2|17985.9|17983.9|17975.6|17973.6|1328
1709712300000|2024-03-06 08:05:00|17981|17979|17986.4|17984.4|17988.7|17986.7|17981|17979|714
1709712600000|2024-03-06 08:10:00|17986.5|17984.5|17992.6|17990.6|17994|17992|17985.9|17983.9|1082
1709712900000|2024-03-06 08:15:00|17992.5|17990.5|17995.9|17993.9|17997.1|17995.1|17991.1|17989.1|796
1709713200000|2024-03-06 08:20:00|17995.6|17993.6|17999|17997|17999.4|17997.4|17990|17988|903
1709713500000|2024-03-06 08:25:00|17998.7|17996.7|18002.1|18000.1|18003.1|18001.1|17995|17993|815
1709713800000|2024-03-06 08:30:00|18001.2|17999.2|18005.7|18003.7|18010.5|18008.5|17998|17996|1034
1709714100000|2024-03-06 08:35:00|18005.9|18003.9|18007.5|18005.5|18012.1|18010.1|18003.6|18001.6|839
1709714400000|2024-03-06 08:40:00|18007.6|18005.6|17999.9|17997.9|18009.6|18007.6|17995.7|17993.7|766
1709714700000|2024-03-06 08:45:00|17999.7|17997.7|17999.5|17997.5|18002.4|18000.4|17994.1|17992.1|542
1709715000000|2024-03-06 08:50:00|17999.4|17997.4|17987.1|17985.1|17999.4|17997.4|17982.7|17980.7|1291
1709715300000|2024-03-06 08:55:00|17987.2|17985.2|17993.6|17991.6|17996.1|17994.1|17987.1|17985.1|561
1709715600000|2024-03-06 09:00:00|17994.6|17992.6|18015.7|18013.7|18016.6|18014.6|17993.7|17991.7|1781
1709715900000|2024-03-06 09:05:00|18016|18014|18013.5|18011.5|18018.5|18016.5|18009.6|18007.6|987
1709716200000|2024-03-06 09:10:00|18013.4|18011.4|18021.6|18019.6|18021.9|18019.9|18012.4|18010.4|847
1709716500000|2024-03-06 09:15:00|18021.7|18019.7|18030.7|18028.7|18038.2|18036.2|18021.6|18019.6|1941
1709716800000|2024-03-06 09:20:00|18030.6|18028.6|18028.4|18026.4|18033.4|18031.4|18026.2|18024.2|801
1709717100000|2024-03-06 09:25:00|18028.1|18026.1|18026.5|18024.5|18029.4|18027.4|18022.6|18020.6|770
1709717400000|2024-03-06 09:30:00|18026.4|18024.4|18024.4|18022.4|18028.4|18026.4|18023.1|18021.1|770
1709717700000|2024-03-06 09:35:00|18024.5|18022.5|18029.4|18027.4|18031.4|18029.4|18024.4|18022.4|762
1709718000000|2024-03-06 09:40:00|18029.5|18027.5|18028.6|18026.6|18036.1|18034.1|18028.6|18026.6|704
1709718300000|2024-03-06 09:45:00|18028.5|18026.5|18020|18018|18028.5|18026.5|18019.1|18017.1|1064
1709718600000|2024-03-06 09:50:00|18019.9|18017.9|18025.4|18023.4|18026|18024|18016.7|18014.7|591
1709718900000|2024-03-06 09:55:00|18025.2|18023.2|18030.5|18028.5|18031.5|18029.5|18024.6|18022.6|571
1709719200000|2024-03-06 10:00:00|18030.4|18028.4|18036.9|18034.9|18040.4|18038.4|18030.2|18028.2|1016
1709719500000|2024-03-06 10:05:00|18036.7|18034.7|18043|18041|18043.4|18041.4|18034.6|18032.6|776
1709719800000|2024-03-06 10:10:00|18042.9|18040.9|18036.4|18034.4|18043|18041|18030.6|18028.6|983
1709720100000|2024-03-06 10:15:00|18036.2|18034.2|18034.4|18032.4|18042.4|18040.4|18032.9|18030.9|812
1709720400000|2024-03-06 10:20:00|18034.5|18032.5|18038.5|18036.5|18042.4|18040.4|18033.2|18031.2|497
1709720700000|2024-03-06 10:25:00|18038.4|18036.4|18038.6|18036.6|18044.1|18042.1|18037.4|18035.4|565
1709721000000|2024-03-06 10:30:00|18037.9|18035.9|18046.6|18044.6|18049.1|18047.1|18036.1|18034.1|746
1709721300000|2024-03-06 10:35:00|18046.5|18044.5|18039.6|18037.6|18049.4|18047.4|18039.5|18037.5|610
1709721600000|2024-03-06 10:40:00|18039.7|18037.7|18030.5|18028.5|18042.1|18040.1|18029.4|18027.4|829
1709721900000|2024-03-06 10:45:00|18031|18029|18032|18030|18034.1|18032.1|18027.1|18025.1|583
1709722200000|2024-03-06 10:50:00|18031.6|18029.6|18034.4|18032.4|18039.2|18037.2|18031.6|18029.6|677
1709722500000|2024-03-06 10:55:00|18034.2|18032.2|18025.1|18023.1|18034.9|18032.9|18024|18022|678
1709722800000|2024-03-06 11:00:00|18025|18023|18028|18026|18030|18028|18023.1|18021.1|723
1709723100000|2024-03-06 11:05:00|18028.9|18026.9|18031.2|18029.2|18035.6|18033.6|18026.7|18024.7|542
1709723400000|2024-03-06 11:10:00|18031.1|18029.1|18036.9|18034.9|18037.6|18035.6|18026.1|18024.1|562
1709723700000|2024-03-06 11:15:00|18037|18035|18032.6|18030.6|18038.4|18036.4|18031.2|18029.2|411
1709724000000|2024-03-06 11:20:00|18032.5|18030.5|18028.1|18026.1|18033.4|18031.4|18024|18022|460
1709724300000|2024-03-06 11:25:00|18028.2|18026.2|18030.2|18028.2|18031.5|18029.5|18026.4|18024.4|299
1709724600000|2024-03-06 11:30:00|18030.4|18028.4|18026.9|18024.9|18032.5|18030.5|18023.1|18021.1|693
1709724900000|2024-03-06 11:35:00|18026.7|18024.7|18028.1|18026.1|18030.5|18028.5|18024.7|18022.7|355
1709725200000|2024-03-06 11:40:00|18028|18026|18017.1|18015.1|18028.6|18026.6|18016.9|18014.9|850
1709725500000|2024-03-06 11:45:00|18017.2|18015.2|18021.7|18019.7|18022.4|18020.4|18015.1|18013.1|666
1709725800000|2024-03-06 11:50:00|18021.6|18019.6|18013.6|18011.6|18027.9|18025.9|18012.4|18010.4|819
1709726100000|2024-03-06 11:55:00|18013.1|18011.1|18015.7|18013.7|18021|18019|18009.6|18007.6|854
1709726400000|2024-03-06 12:00:00|18015.4|18013.4|18012.5|18010.5|18021.4|18019.4|18008|18006|1252
1709726700000|2024-03-06 12:05:00|18012.4|18010.4|18039.1|18037.1|18040.2|18038.2|18010.1|18008.1|2030
1709727000000|2024-03-06 12:10:00|18039.2|18037.2|18041.1|18039.1|18048.1|18046.1|18036.1|18034.1|1621
1709727300000|2024-03-06 12:15:00|18041.4|18039.4|18031.7|18029.7|18043.9|18041.9|18028.2|18026.2|1220
1709727600000|2024-03-06 12:20:00|18031.9|18029.9|18026.1|18024.1|18034.5|18032.5|18023.4|18021.4|1040
1709727900000|2024-03-06 12:25:00|18025.9|18023.9|18031.9|18029.9|18032.6|18030.6|18023.2|18021.2|872
1709728200000|2024-03-06 12:30:00|18031.7|18029.7|18035.1|18033.1|18039.1|18037.1|18030.2|18028.2|972
1709728500000|2024-03-06 12:35:00|18035|18033|18044.1|18042.1|18044.2|18042.2|18035|18033|937
1709728800000|2024-03-06 12:40:00|18044|18042|18046.5|18044.5|18048.4|18046.4|18043.1|18041.1|1222
1709729100000|2024-03-06 12:45:00|18046.9|18044.9|18036.2|18034.2|18047.1|18045.1|18033.9|18031.9|1232
1709729400000|2024-03-06 12:50:00|18036.1|18034.1|18040|18038|18043.5|18041.5|18035.9|18033.9|500
1709729700000|2024-03-06 12:55:00|18040.1|18038.1|18041.5|18039.5|18044.9|18042.9|18039.1|18037.1|607
1709730000000|2024-03-06 13:00:00|18041.2|18039.2|18056.5|18054.5|18056.6|18054.6|18039.4|18037.4|1668
1709730300000|2024-03-06 13:05:00|18056.6|18054.6|18047.6|18045.6|18058.2|18056.2|18042.4|18040.4|1311
1709730600000|2024-03-06 13:10:00|18047.7|18045.7|18050.5|18048.5|18054.9|18052.9|18047.7|18045.7|1090
1709730900000|2024-03-06 13:15:00|18050.6|18048.6|18061|18059|18062.9|18060.9|18050.5|18048.5|2373
1709731200000|2024-03-06 13:20:00|18061.1|18059.1|18063.5|18061.5|18068.4|18066.4|18060.9|18058.9|1906
1709731500000|2024-03-06 13:25:00|18063.4|18061.4|18050|18048|18064.5|18062.5|18047.1|18045.1|1751
1709731800000|2024-03-06 13:30:00|18050.6|18048.6|18045|18043|18066.2|18064.2|18028.7|18026.7|6855
1709732100000|2024-03-06 13:35:00|18045.1|18043.1|18045.9|18043.9|18055.7|18053.7|18043.5|18041.5|2313
1709732400000|2024-03-06 13:40:00|18046|18044|18048.6|18046.6|18056.7|18054.7|18045.9|18043.9|1701
1709732700000|2024-03-06 13:45:00|18048.5|18046.5|18062.1|18060.1|18063.1|18061.1|18039.9|18037.9|2309
1709733000000|2024-03-06 13:50:00|18063.4|18061.4|18065.4|18063.4|18066.2|18064.2|18058.1|18056.1|1648
1709733300000|2024-03-06 13:55:00|18065.5|18063.5|18071.9|18069.9|18072.1|18070.1|18063.6|18061.6|1602
1709733600000|2024-03-06 14:00:00|18070.9|18068.9|18062.4|18060.4|18072.2|18070.2|18056.6|18054.6|2188
1709733900000|2024-03-06 14:05:00|18062.2|18060.2|18066.1|18064.1|18070.6|18068.6|18058.9|18056.9|1333
1709734200000|2024-03-06 14:10:00|18066|18064|18059.7|18057.7|18068.1|18066.1|18057.4|18055.4|1355
1709734500000|2024-03-06 14:15:00|18059.9|18057.9|18072.4|18070.4|18072.9|18070.9|18057.7|18055.7|1672
1709734800000|2024-03-06 14:20:00|18072.1|18070.1|18068.9|18066.9|18076.5|18074.5|18064.9|18062.9|2358
1709735100000|2024-03-06 14:25:00|18068.7|18066.7|18077.7|18075.7|18079.1|18077.1|18067.6|18065.6|3922
1709735400000|2024-03-06 14:30:00|18077.6|18075.6|18068.6|18067.6|18099.1|18098.1|18066|18065|24369
1709735700000|2024-03-06 14:35:00|18068.7|18067.7|18067.4|18066.4|18078.2|18077.2|18042.5|18041.5|18724
1709736000000|2024-03-06 14:40:00|18067.6|18066.6|18074.9|18073.9|18079.4|18078.4|18059.4|18058.4|12702
1709736300000|2024-03-06 14:45:00|18074.7|18073.7|18054.1|18053.1|18087.1|18086.1|18046.5|18045.5|13428
1709736600000|2024-03-06 14:50:00|18054|18053|18037.1|18036.1|18056.8|18055.8|18031.7|18030.7|13672
1709736900000|2024-03-06 14:55:00|18037.2|18036.2|18022.3|18021.3|18044.1|18043.1|18012.1|18011.1|9908
1709737200000|2024-03-06 15:00:00|18022.4|18021.4|17969.3|17968.3|18025.2|18024.2|17967.3|17966.3|17530
1709737500000|2024-03-06 15:05:00|17969.9|17968.9|17960.6|17959.6|17981.1|17980.1|17938.8|17937.8|19384
1709737800000|2024-03-06 15:10:00|17961.1|17960.1|17975.8|17974.8|17983.9|17982.9|17953.9|17952.9|11815
1709738100000|2024-03-06 15:15:00|17976.1|17975.1|17987.9|17986.9|18008.8|18007.8|17973.2|17972.2|12478
1709738400000|2024-03-06 15:20:00|17986.1|17985.1|17986.2|17985.2|18007.4|18006.4|17979.7|17978.7|9237
1709738700000|2024-03-06 15:25:00|17986.3|17985.3|17990.1|17989.1|17996.2|17995.2|17967.6|17966.6|10140
1709739000000|2024-03-06 15:30:00|17989.9|17988.9|18019.3|18018.3|18021.6|18020.6|17974.1|17973.1|11291
1709739300000|2024-03-06 15:35:00|18019.4|18018.4|18002.4|18001.4|18021.2|18020.2|17996.7|17995.7|8835
1709739600000|2024-03-06 15:40:00|18002.3|18001.3|18001.2|18000.2|18008.9|18007.9|17989.3|17988.3|6205
1709739900000|2024-03-06 15:45:00|18001.3|18000.3|18030.3|18029.3|18031.3|18030.3|18000.7|17999.7|6903
1709740200000|2024-03-06 15:50:00|18030.4|18029.4|18041.9|18040.9|18051.9|18050.9|18025.3|18024.3|9783
1709740500000|2024-03-06 15:55:00|18041.8|18040.8|18049.6|18048.6|18059.2|18058.2|18041.8|18040.8|7733
1709740800000|2024-03-06 16:00:00|18050.3|18049.3|18054.9|18053.9|18081.1|18080.1|18050.3|18049.3|12016
1709741100000|2024-03-06 16:05:00|18055.1|18054.1|18068.7|18067.7|18071.8|18070.8|18053.1|18052.1|5179
1709741400000|2024-03-06 16:10:00|18069.2|18068.2|18068.7|18067.7|18080.6|18079.6|18066.4|18065.4|6154
1709741700000|2024-03-06 16:15:00|18068.8|18067.8|18073.4|18072.4|18077.1|18076.1|18065.6|18064.6|4604
1709742000000|2024-03-06 16:20:00|18073.7|18072.7|18065.2|18064.2|18077.8|18076.8|18058.9|18057.9|5905
1709742300000|2024-03-06 16:25:00|18065.1|18064.1|18070.7|18069.7|18072.3|18071.3|18058.3|18057.3|4924
1709742600000|2024-03-06 16:30:00|18070.4|18069.4|18047.4|18046.4|18071.9|18070.9|18033.9|18032.9|8694
1709742900000|2024-03-06 16:35:00|18047.3|18046.3|18066.2|18065.2|18069.2|18068.2|18045.7|18044.7|6216
1709743200000|2024-03-06 16:40:00|18067|18066|18067|18066|18075.7|18074.7|18062.3|18061.3|4587
1709743500000|2024-03-06 16:45:00|18067.2|18066.2|18069.7|18068.7|18074.2|18073.2|18059.2|18058.2|3726
1709743800000|2024-03-06 16:50:00|18069.8|18068.8|18094.5|18093.5|18094.7|18093.7|18068.5|18067.5|10181
1709744100000|2024-03-06 16:55:00|18094.6|18093.6|18096.1|18095.1|18104.3|18103.3|18092|18091|7653
1709744400000|2024-03-06 17:00:00|18096.3|18095.3|18105.2|18104.2|18107.7|18106.7|18094.7|18093.7|6548
1709744700000|2024-03-06 17:05:00|18105.3|18104.3|18117|18116|18121.6|18120.6|18098.5|18097.5|6279
1709745000000|2024-03-06 17:10:00|18116.8|18115.8|18133.2|18132.2|18138|18137|18116.7|18115.7|7196
1709745300000|2024-03-06 17:15:00|18133.1|18132.1|18122|18121|18134.2|18133.2|18119.6|18118.6|4471
1709745600000|2024-03-06 17:20:00|18122.2|18121.2|18121.5|18120.5|18126.8|18125.8|18115.8|18114.8|3715
1709745900000|2024-03-06 17:25:00|18121.6|18120.6|18128.7|18127.7|18133.1|18132.1|18121.6|18120.6|3773
1709746200000|2024-03-06 17:30:00|18128.8|18127.8|18129.2|18128.2|18148|18147|18125.6|18124.6|6890
1709746500000|2024-03-06 17:35:00|18129.3|18128.3|18123.7|18122.7|18134.5|18133.5|18122|18121|4447
1709746800000|2024-03-06 17:40:00|18123.6|18122.6|18119.7|18118.7|18126.5|18125.5|18114.5|18113.5|3997
1709747100000|2024-03-06 17:45:00|18119.6|18118.6|18102.7|18101.7|18121.1|18120.1|18100.1|18099.1|4672
1709747400000|2024-03-06 17:50:00|18102.8|18101.8|18096|18095|18116.8|18115.8|18090.5|18089.5|4820
1709747700000|2024-03-06 17:55:00|18095.8|18094.8|18106|18105|18108.3|18107.3|18090.5|18089.5|3602
1709748000000|2024-03-06 18:00:00|18106.3|18105.3|18112.8|18111.8|18114.5|18113.5|18100.3|18099.3|3248
1709748300000|2024-03-06 18:05:00|18113.3|18112.3|18103.8|18102.8|18113.6|18112.6|18093.6|18092.6|3822
1709748600000|2024-03-06 18:10:00|18104|18103|18112.1|18111.1|18112.2|18111.2|18101.3|18100.3|2796
1709748900000|2024-03-06 18:15:00|18112.2|18111.2|18116.5|18115.5|18117.7|18116.7|18103.3|18102.3|4791
1709749200000|2024-03-06 18:20:00|18116.8|18115.8|18129.1|18128.1|18132.6|18131.6|18115.6|18114.6|3997
1709749500000|2024-03-06 18:25:00|18129|18128|18126.6|18125.6|18134.3|18133.3|18121|18120|3546
1709749800000|2024-03-06 18:30:00|18126.5|18125.5|18061.6|18060.6|18129.8|18128.8|18038.3|18037.3|14375
1709750100000|2024-03-06 18:35:00|18061.8|18060.8|18072.7|18071.7|18072.7|18071.7|18015.6|18014.6|16306
1709750400000|2024-03-06 18:40:00|18072.8|18071.8|18098.6|18097.6|18099.8|18098.8|18068.6|18067.6|9902
1709750700000|2024-03-06 18:45:00|18098.8|18097.8|18019.8|18018.8|18104.3|18103.3|18019.8|18018.8|13958
1709751000000|2024-03-06 18:50:00|18018.5|18017.5|18022.2|18021.2|18042.6|18041.6|18005.3|18004.3|13605
1709751300000|2024-03-06 18:55:00|18023.1|18022.1|18052.1|18051.1|18062.6|18061.6|18018.7|18017.7|8408
1709751600000|2024-03-06 19:00:00|18051.8|18050.8|18017.1|18016.1|18052.3|18051.3|18008.3|18007.3|11319
1709751900000|2024-03-06 19:05:00|18017.6|18016.6|18043.3|18042.3|18057.3|18056.3|18017|18016|10946
1709752200000|2024-03-06 19:10:00|18043.6|18042.6|18012.3|18011.3|18057.6|18056.6|18006|18005|9197
1709752500000|2024-03-06 19:15:00|18012.5|18011.5|18018.8|18017.8|18026.6|18025.6|17980.6|17979.6|11965
1709752800000|2024-03-06 19:20:00|18018.7|18017.7|18040.4|18039.4|18046.7|18045.7|18017.8|18016.8|5940
1709753100000|2024-03-06 19:25:00|18040.2|18039.2|18053.2|18052.2|18058.7|18057.7|18025.7|18024.7|6082
1709753400000|2024-03-06 19:30:00|18054.2|18053.2|18027.2|18026.2|18066.1|18065.1|18015.4|18014.4|8557
1709753700000|2024-03-06 19:35:00|18027.1|18026.1|18024.4|18023.4|18034.2|18033.2|18008.1|18007.1|4605
1709754000000|2024-03-06 19:40:00|18024.7|18023.7|18031.2|18030.2|18040.7|18039.7|18009.9|18008.9|5239
1709754300000|2024-03-06 19:45:00|18030.9|18029.9|18008.2|18007.2|18032.4|18031.4|17986.7|17985.7|9507
1709754600000|2024-03-06 19:50:00|18008.3|18007.3|18022.3|18021.3|18030.9|18029.9|18004.2|18003.2|5215
1709754900000|2024-03-06 19:55:00|18022.4|18021.4|18003.2|18002.2|18024.2|18023.2|17976.4|17975.4|8963
1709755200000|2024-03-06 20:00:00|18003.1|18002.1|18008.4|18007.4|18009.9|18008.9|17979.6|17978.6|6824
1709755500000|2024-03-06 20:05:00|18008.2|18007.2|18011.9|18010.9|18023.9|18022.9|18000.9|17999.9|5652
1709755800000|2024-03-06 20:10:00|18011.1|18010.1|17979.3|17978.3|18023.2|18022.2|17970.4|17969.4|7878
1709756100000|2024-03-06 20:15:00|17978.9|17977.9|17999.2|17998.2|18012.3|18011.3|17978.9|17977.9|7390
1709756400000|2024-03-06 20:20:00|17999.3|17998.3|17977.4|17976.4|18000.2|17999.2|17967.7|17966.7|7931
1709756700000|2024-03-06 20:25:00|17977.7|17976.7|17992.7|17991.7|17995.9|17994.9|17970.7|17969.7|6256
1709757000000|2024-03-06 20:30:00|17993.2|17992.2|17972.7|17971.7|17996.7|17995.7|17970.3|17969.3|6298
1709757300000|2024-03-06 20:35:00|17973.2|17972.2|17998.2|17997.2|17999.6|17998.6|17958.6|17957.6|9113
1709757600000|2024-03-06 20:40:00|17997.3|17996.3|18003.5|18002.5|18011.8|18010.8|17992.1|17991.1|7688
1709757900000|2024-03-06 20:45:00|18003.4|18002.4|18029|18028|18035.3|18034.3|18000.6|17999.6|8832
1709758200000|2024-03-06 20:50:00|18028.8|18027.8|18019.6|18018.6|18028.8|18027.8|17985.8|17984.8|12290
1709758500000|2024-03-06 20:55:00|18020.8|18019.8|18017.3|18016.3|18031.3|18030.3|18012|18011|14520
1709758800000|2024-03-06 21:00:00|18015.3|18014.3|18000|17998|18015.9|18014.3|17999.8|17997.8|5685
1709759100000|2024-03-06 21:05:00|18000.2|17998.2|18004|18002|18011.7|18009.7|18000.2|17998.2|1451
1709759400000|2024-03-06 21:10:00|18003.9|18001.9|18008.5|18006.5|18011.9|18009.9|18003.9|18001.9|935
1709759700000|2024-03-06 21:15:00|18008.4|18006.4|18010.8|18008.8|18011.4|18009.4|18007|18005|346
1709760000000|2024-03-06 21:20:00|18010.7|18008.7|18015.2|18013.2|18015.4|18013.4|18010|18008|337
1709760300000|2024-03-06 21:25:00|18014.8|18012.8|18013.9|18011.9|18016.9|18014.9|18013|18011|470
1709760600000|2024-03-06 21:30:00|18014|18012|18018|18016|18018.3|18016.3|18013.9|18011.9|365
1709760900000|2024-03-06 21:35:00|18017.9|18015.9|18022.3|18020.3|18022.8|18020.8|18017.7|18015.7|580
1709761200000|2024-03-06 21:40:00|18022.2|18020.2|18021.8|18019.8|18023|18021|18021.7|18019.7|417
1709761500000|2024-03-06 21:45:00|18021.9|18019.9|18015|18013|18023|18021|18013.5|18011.5|492
1709761800000|2024-03-06 21:50:00|18015.2|18013.2|18012.2|18010.2|18015.8|18013.8|18012.2|18010.2|258
1709762100000|2024-03-06 21:55:00|18012.3|18010.3|18013.2|18008.2|18014|18012|18010.3|18008.2|417
1709762400000|2024-03-06 22:00:00|18013.4|18008.4|18014.2|18009.2|18015.3|18010.3|18013.2|18008.2|0
1709762700000|2024-03-06 22:05:00|18014.3|18009.3|18011.5|18006.5|18014.3|18009.3|18011.1|18006.1|0
1709763000000|2024-03-06 22:10:00|18011.1|18006.1|18010.7|18005.7|18012.8|18007.8|18009.9|18004.9|0
1709763300000|2024-03-06 22:15:00|18010.4|18005.4|18011.8|18006.8|18011.8|18006.8|18009.1|18004.1|0
1709763600000|2024-03-06 22:20:00|18011.9|18006.9|18013.1|18008.1|18013.7|18008.7|18011.9|18006.9|0
1709763900000|2024-03-06 22:25:00|18013.3|18008.3|18013.4|18008.4|18014|18009|18013.3|18008.3|0
1709764200000|2024-03-06 22:30:00|18013.3|18008.3|18020.8|18015.8|18020.8|18015.8|18013.3|18008.3|0
1709764500000|2024-03-06 22:35:00|18020.7|18015.7|18021|18016|18021.3|18016.3|18020.6|18015.6|0
1709764800000|2024-03-06 22:40:00|18021.2|18016.2|18022.2|18017.2|18022.9|18017.9|18020.9|18015.9|0
1709765100000|2024-03-06 22:45:00|18020|18015|18021.3|18016.3|18022.2|18017.2|18020|18015|0
1709765400000|2024-03-06 22:50:00|18021.1|18016.1|18024.1|18019.1|18025|18020|18021|18016|0
1709765700000|2024-03-06 22:55:00|18024|18019|18027.5|18022.5|18029.2|18024.2|18024|18019|0
1709766000000|2024-03-06 23:00:00|18018|18016|18014.9|18012.9|18023.8|18021.8|18011.3|18009.3|523
1709766300000|2024-03-06 23:05:00|18014.6|18012.6|18021.9|18019.9|18022.5|18020.5|18012.4|18010.4|362
1709766600000|2024-03-06 23:10:00|18021.6|18019.6|18013.4|18011.4|18023.9|18021.9|18013|18011|333
1709766900000|2024-03-06 23:15:00|18013.3|18011.3|18012|18010|18017.1|18015.1|18010.9|18008.9|203
1709767200000|2024-03-06 23:20:00|18011.9|18009.9|18013.5|18011.5|18014.3|18012.3|18007.5|18005.5|286
1709767500000|2024-03-06 23:25:00|18013.6|18011.6|18017|18015|18017.8|18015.8|18012|18010|167
1709767800000|2024-03-06 23:30:00|18016.9|18014.9|18011.8|18009.8|18016.9|18014.9|18011.8|18009.8|215
1709768100000|2024-03-06 23:35:00|18011.9|18009.9|18008.4|18006.4|18012.4|18010.4|18008.1|18006.1|191
1709768400000|2024-03-06 23:40:00|18008.5|18006.5|18006|18004|18009.4|18007.4|18003.1|18001.1|342
1709768700000|2024-03-06 23:45:00|18006.1|18004.1|18007.4|18005.4|18009.1|18007.1|18004.1|18002.1|201
1709769000000|2024-03-06 23:50:00|18007.5|18005.5|18005.9|18003.9|18011.9|18009.9|18005.6|18003.6|263
1709769300000|2024-03-06 23:55:00|18005.8|18003.8|17995.5|17993.5|18005.9|18003.9|17995.4|17993.4|458
1709769600000|2024-03-07 00:00:00|17995.4|17993.4|18004.3|18002.3|18004.6|18002.6|17994.8|17992.8|385
1709769900000|2024-03-07 00:05:00|18004.4|18002.4|18003.1|18001.1|18005|18003|17998.4|17996.4|229
1709770200000|2024-03-07 00:10:00|18003|18001|17996.4|17994.4|18003.9|18001.9|17995.9|17993.9|280
1709770500000|2024-03-07 00:15:00|17996.3|17994.3|17991|17989|17996.4|17994.4|17989.6|17987.6|423
1709770800000|2024-03-07 00:20:00|17990.9|17988.9|17978.3|17976.3|17991.5|17989.5|17977.5|17975.5|757
1709771100000|2024-03-07 00:25:00|17978.4|17976.4|17974.1|17972.1|17979.9|17977.9|17972.1|17970.1|565
1709771400000|2024-03-07 00:30:00|17974|17972|17970.5|17968.5|17974.1|17972.1|17963.1|17961.1|1105
1709771700000|2024-03-07 00:35:00|17970.6|17968.6|17968.4|17966.4|17972.3|17970.3|17965|17963|336
1709772000000|2024-03-07 00:40:00|17968.5|17966.5|17965.3|17963.3|17970.5|17968.5|17963.6|17961.6|294
1709772300000|2024-03-07 00:45:00|17964.3|17962.3|17959.6|17957.6|17968|17966|17952.5|17950.5|999
1709772600000|2024-03-07 00:50:00|17959.5|17957.5|17969.4|17967.4|17973|17971|17958.8|17956.8|592
1709772900000|2024-03-07 00:55:00|17969.3|17967.3|17972.1|17970.1|17973.6|17971.6|17965.6|17963.6|629
1709773200000|2024-03-07 01:00:00|17972.4|17970.4|17952.1|17950.1|17972.6|17970.6|17950.1|17948.1|1239
1709773500000|2024-03-07 01:05:00|17952.3|17950.3|17946.5|17944.5|17952.6|17950.6|17928.9|17926.9|1912
1709773800000|2024-03-07 01:10:00|17943.1|17941.1|17957.5|17955.5|17958.3|17956.3|17939|17937|1187
1709774100000|2024-03-07 01:15:00|17957.6|17955.6|17965.5|17963.5|17968.1|17966.1|17956.9|17954.9|950
1709774400000|2024-03-07 01:20:00|17964.9|17962.9|17966.1|17964.1|17967.3|17965.3|17960.3|17958.3|560
1709774700000|2024-03-07 01:25:00|17966|17964|17966.4|17964.4|17969.3|17967.3|17964.3|17962.3|275
1709775000000|2024-03-07 01:30:00|17966.3|17964.3|17965.1|17963.1|17972.1|17970.1|17961.4|17959.4|758
1709775300000|2024-03-07 01:35:00|17965|17963|17953.6|17951.6|17965.1|17963.1|17945.5|17943.5|920
1709775600000|2024-03-07 01:40:00|17953.8|17951.8|17958.3|17956.3|17960.5|17958.5|17949.3|17947.3|439
1709775900000|2024-03-07 01:45:00|17958.1|17956.1|17950.4|17948.4|17959.5|17957.5|17949.8|17947.8|375
1709776200000|2024-03-07 01:50:00|17950.5|17948.5|17940.3|17938.3|17958|17956|17938.3|17936.3|991
1709776500000|2024-03-07 01:55:00|17940.1|17938.1|17936.4|17934.4|17946.6|17944.6|17933.9|17931.9|881
1709776800000|2024-03-07 02:00:00|17936.3|17934.3|17940.1|17938.1|17946.5|17944.5|17936.3|17934.3|574
1709777100000|2024-03-07 02:05:00|17940.3|17938.3|17933.5|17931.5|17941|17939|17933.1|17931.1|518
1709777400000|2024-03-07 02:10:00|17933.4|17931.4|17933.4|17931.4|17937.9|17935.9|17920.6|17918.6|1248
1709777700000|2024-03-07 02:15:00|17933.5|17931.5|17938.6|17936.6|17940.1|17938.1|17932.9|17930.9|439
1709778000000|2024-03-07 02:20:00|17938.5|17936.5|17913.6|17911.6|17939.1|17937.1|17912.6|17910.6|1789
1709778300000|2024-03-07 02:25:00|17913.5|17911.5|17915.9|17913.9|17921.5|17919.5|17909.4|17907.4|930
1709778600000|2024-03-07 02:30:00|17915.8|17913.8|17915.1|17913.1|17921.5|17919.5|17913.6|17911.6|666
1709778900000|2024-03-07 02:35:00|17915|17913|17917.8|17915.8|17921.8|17919.8|17914.9|17912.9|362
1709779200000|2024-03-07 02:40:00|17917.9|17915.9|17920.5|17918.5|17923.3|17921.3|17917.1|17915.1|456
1709779500000|2024-03-07 02:45:00|17920.3|17918.3|17923.6|17921.6|17926.3|17924.3|17919.6|17917.6|406
1709779800000|2024-03-07 02:50:00|17923.8|17921.8|17921.9|17919.9|17926.9|17924.9|17921.8|17919.8|464
1709780100000|2024-03-07 02:55:00|17922|17920|17924.4|17922.4|17925.8|17923.8|17920.8|17918.8|292
1709780400000|2024-03-07 03:00:00|17924.3|17922.3|17924.1|17922.1|17929.3|17927.3|17920.6|17918.6|494
1709780700000|2024-03-07 03:05:00|17924|17922|17923|17921|17928.9|17926.9|17920.9|17918.9|334
1709781000000|2024-03-07 03:10:00|17923.1|17921.1|17930.6|17928.6|17933.3|17931.3|17922.9|17920.9|592
1709781300000|2024-03-07 03:15:00|17930.5|17928.5|17929.1|17927.1|17932.8|17930.8|17927.4|17925.4|316
1709781600000|2024-03-07 03:20:00|17928.9|17926.9|17922.4|17920.4|17929|17927|17920.8|17918.8|430
1709781900000|2024-03-07 03:25:00|17922.1|17920.1|17926.4|17924.4|17927.8|17925.8|17921.3|17919.3|302
1709782200000|2024-03-07 03:30:00|17926.3|17924.3|17929.8|17927.8|17930.6|17928.6|17926.1|17924.1|278
1709782500000|2024-03-07 03:35:00|17929.6|17927.6|17929.9|17927.9|17930.6|17928.6|17924.1|17922.1|336
1709782800000|2024-03-07 03:40:00|17930|17928|17938|17936|17938.9|17936.9|17930|17928|989
1709783100000|2024-03-07 03:45:00|17938.1|17936.1|17939.3|17937.3|17940|17938|17933|17931|302
1709783400000|2024-03-07 03:50:00|17939.4|17937.4|17944.8|17942.8|17948.8|17946.8|17939.1|17937.1|716
1709783700000|2024-03-07 03:55:00|17944.9|17942.9|17949.3|17947.3|17952.8|17950.8|17944.6|17942.6|677
1709784000000|2024-03-07 04:00:00|17949.1|17947.1|17947.4|17945.4|17957.3|17955.3|17946.8|17944.8|761
1709784300000|2024-03-07 04:05:00|17947.3|17945.3|17938.5|17936.5|17947.3|17945.3|17938.4|17936.4|449
1709784600000|2024-03-07 04:10:00|17938.4|17936.4|17937.4|17935.4|17938.8|17936.8|17934|17932|415
1709784900000|2024-03-07 04:15:00|17937.5|17935.5|17940.9|17938.9|17942.3|17940.3|17937.1|17935.1|411
1709785200000|2024-03-07 04:20:00|17941|17939|17942.8|17940.8|17943.3|17941.3|17939.1|17937.1|177
1709785500000|2024-03-07 04:25:00|17942.9|17940.9|17947.8|17945.8|17948.3|17946.3|17941|17939|365
1709785800000|2024-03-07 04:30:00|17947.6|17945.6|17945.1|17943.1|17949.6|17947.6|17944.6|17942.6|317
1709786100000|2024-03-07 04:35:00|17945|17943|17946.4|17944.4|17947.6|17945.6|17942.5|17940.5|179
1709786400000|2024-03-07 04:40:00|17946.5|17944.5|17949.4|17947.4|17952.8|17950.8|17946.5|17944.5|428
1709786700000|2024-03-07 04:45:00|17949.3|17947.3|17951.3|17949.3|17952.6|17950.6|17947|17945|358
1709787000000|2024-03-07 04:50:00|17951.4|17949.4|17950.5|17948.5|17953.5|17951.5|17950.5|17948.5|181
1709787300000|2024-03-07 04:55:00|17950.9|17948.9|17949.8|17947.8|17952.9|17950.9|17949.8|17947.8|203
1709787600000|2024-03-07 05:00:00|17949.9|17947.9|17952.4|17950.4|17954.3|17952.3|17949.4|17947.4|277
1709787900000|2024-03-07 05:05:00|17952.3|17950.3|17956.6|17954.6|17961.8|17959.8|17949.5|17947.5|371
1709788200000|2024-03-07 05:10:00|17956.4|17954.4|17964.9|17962.9|17964.9|17962.9|17956.1|17954.1|463
1709788500000|2024-03-07 05:15:00|17965.1|17963.1|17966.8|17964.8|17967.3|17965.3|17962.6|17960.6|356
1709788800000|2024-03-07 05:20:00|17966.7|17964.7|17966.1|17964.1|17972.1|17970.1|17964.6|17962.6|452
1709789100000|2024-03-07 05:25:00|17965.9|17963.9|17962.8|17960.8|17965.9|17963.9|17962.1|17960.1|281
1709789400000|2024-03-07 05:30:00|17962.9|17960.9|17959.9|17957.9|17966.8|17964.8|17959.2|17957.2|451
1709789700000|2024-03-07 05:35:00|17959.8|17957.8|17958.8|17956.8|17961.7|17959.7|17954.8|17952.8|309
1709790000000|2024-03-07 05:40:00|17958.9|17956.9|17960.4|17958.4|17963.3|17961.3|17958.3|17956.3|233
1709790300000|2024-03-07 05:45:00|17960.6|17958.6|17960.3|17958.3|17961.3|17959.3|17955.9|17953.9|249
1709790600000|2024-03-07 05:50:00|17960.4|17958.4|17957.7|17955.7|17961.7|17959.7|17953.6|17951.6|370
1709790900000|2024-03-07 05:55:00|17957.4|17955.4|17959.7|17957.7|17964.3|17962.3|17957.4|17955.4|271
1709791200000|2024-03-07 06:00:00|17959.6|17957.6|17961.6|17959.6|17963.3|17961.3|17954.6|17952.6|313
1709791500000|2024-03-07 06:05:00|17961.4|17959.4|17960.8|17958.8|17964.2|17962.2|17959.9|17957.9|198
1709791800000|2024-03-07 06:10:00|17960.7|17958.7|17958.8|17956.8|17960.9|17958.9|17951.8|17949.8|345
1709792100000|2024-03-07 06:15:00|17958.7|17956.7|17957.3|17955.3|17959.2|17957.2|17955.9|17953.9|205
1709792400000|2024-03-07 06:20:00|17957.4|17955.4|17969.9|17967.9|17970.1|17968.1|17956.9|17954.9|345
1709792700000|2024-03-07 06:25:00|17969.8|17967.8|17970.9|17968.9|17972.1|17970.1|17965.3|17963.3|364
1709793000000|2024-03-07 06:30:00|17971.1|17969.1|17970.1|17968.1|17972.6|17970.6|17968.2|17966.2|263
1709793300000|2024-03-07 06:35:00|17970.2|17968.2|17966.6|17964.6|17971.3|17969.3|17965.3|17963.3|306
1709793600000|2024-03-07 06:40:00|17966.4|17964.4|17957.1|17955.1|17969.2|17967.2|17956.6|17954.6|496
1709793900000|2024-03-07 06:45:00|17956.9|17954.9|17953.3|17951.3|17958.6|17956.6|17950.2|17948.2|616
1709794200000|2024-03-07 06:50:00|17953.4|17951.4|17938.7|17936.7|17954.2|17952.2|17938.7|17936.7|878
1709794500000|2024-03-07 06:55:00|17938.8|17936.8|17941.6|17939.6|17946.7|17944.7|17933.4|17931.4|865
1709794800000|2024-03-07 07:00:00|17941.4|17939.4|17929.2|17927.2|17942.7|17940.7|17926.1|17924.1|1221
1709795100000|2024-03-07 07:05:00|17929.3|17927.3|17929.8|17927.8|17932.2|17930.2|17924.1|17922.1|717
1709795400000|2024-03-07 07:10:00|17929.9|17927.9|17929.7|17927.7|17931.8|17929.8|17926.2|17924.2|437
1709795700000|2024-03-07 07:15:00|17929.6|17927.6|17928.4|17926.4|17929.8|17927.8|17921.3|17919.3|826
1709796000000|2024-03-07 07:20:00|17928.6|17926.6|17930.8|17928.8|17931.1|17929.1|17922.9|17920.9|546
1709796300000|2024-03-07 07:25:00|17930.7|17928.7|17923.9|17921.9|17930.7|17928.7|17922.6|17920.6|340
1709796600000|2024-03-07 07:30:00|17923.8|17921.8|17928.4|17926.4|17930.1|17928.1|17923.1|17921.1|444
1709796900000|2024-03-07 07:35:00|17928.3|17926.3|17926.2|17924.2|17934.7|17932.7|17917.9|17915.9|810
1709797200000|2024-03-07 07:40:00|17926.1|17924.1|17931.4|17929.4|17936.6|17934.6|17924.8|17922.8|492
1709797500000|2024-03-07 07:45:00|17931.3|17929.3|17935.4|17933.4|17935.4|17933.4|17930.2|17928.2|314
1709797800000|2024-03-07 07:50:00|17935.6|17933.6|17944.2|17942.2|17945.9|17943.9|17935.1|17933.1|895
1709798100000|2024-03-07 07:55:00|17944.3|17942.3|17930.2|17928.2|17945.7|17943.7|17928.8|17926.8|694
1709798400000|2024-03-07 08:00:00|17930.1|17928.1|17941.7|17939.7|17945.4|17943.4|17928.4|17926.4|944
1709798700000|2024-03-07 08:05:00|17941.8|17939.8|17929.3|17927.3|17950.6|17948.6|17929.3|17927.3|987
1709799000000|2024-03-07 08:10:00|17927.8|17925.8|17911.7|17909.7|17928.1|17926.1|17896.8|17894.8|2799
1709799300000|2024-03-07 08:15:00|17911.8|17909.8|17925.1|17923.1|17930.1|17928.1|17911.1|17909.1|1274
1709799600000|2024-03-07 08:20:00|17925.2|17923.2|17948.9|17946.9|17950.3|17948.3|17924.8|17922.8|1249
1709799900000|2024-03-07 08:25:00|17949.1|17947.1|17951.9|17949.9|17961.1|17959.1|17947.1|17945.1|1121
1709800200000|2024-03-07 08:30:00|17952.1|17950.1|17950.2|17948.2|17957.8|17955.8|17948.6|17946.6|829
1709800500000|2024-03-07 08:35:00|17950.4|17948.4|17957.2|17955.2|17963.3|17961.3|17949.4|17947.4|859
1709800800000|2024-03-07 08:40:00|17957.1|17955.1|17957.9|17955.9|17959.7|17957.7|17950.2|17948.2|670
1709801100000|2024-03-07 08:45:00|17957.7|17955.7|17958.8|17956.8|17963.8|17961.8|17954.1|17952.1|648
1709801400000|2024-03-07 08:50:00|17958.9|17956.9|17956.9|17954.9|17960.3|17958.3|17954.7|17952.7|484
1709801700000|2024-03-07 08:55:00|17956.8|17954.8|17957.8|17955.8|17959.6|17957.6|17947.8|17945.8|784
1709802000000|2024-03-07 09:00:00|17957.7|17955.7|17976.9|17974.9|17981.6|17979.6|17954.9|17952.9|2009
1709802300000|2024-03-07 09:05:00|17976.8|17974.8|17978.3|17976.3|17981.8|17979.8|17976.3|17974.3|879
1709802600000|2024-03-07 09:10:00|17977.3|17975.3|17989.4|17987.4|17995.1|17993.1|17977.3|17975.3|1369
1709802900000|2024-03-07 09:15:00|17989.6|17987.6|18006.8|18004.8|18011.3|18009.3|17989.4|17987.4|2123
1709803200000|2024-03-07 09:20:00|18009.7|18007.7|18026.2|18024.2|18030.3|18028.3|18008.9|18006.9|2005
1709803500000|2024-03-07 09:25:00|18026.1|18024.1|18047.7|18045.7|18048.8|18046.8|18025.4|18023.4|2028
1709803800000|2024-03-07 09:30:00|18047.6|18045.6|18035.9|18033.9|18050.4|18048.4|18035.6|18033.6|1765
1709804100000|2024-03-07 09:35:00|18035.8|18033.8|18039.8|18037.8|18044.4|18042.4|18035.1|18033.1|979
1709804400000|2024-03-07 09:40:00|18039.2|18037.2|18043.4|18041.4|18045.3|18043.3|18037.2|18035.2|687
1709804700000|2024-03-07 09:45:00|18043.3|18041.3|18038.4|18036.4|18046.2|18044.2|18038.3|18036.3|868
1709805000000|2024-03-07 09:50:00|18038.6|18036.6|18043.2|18041.2|18057.1|18055.1|18038.4|18036.4|1366
1709805300000|2024-03-07 09:55:00|18043.3|18041.3|18050.2|18048.2|18050.6|18048.6|18042.9|18040.9|703
1709805600000|2024-03-07 10:00:00|18050.1|18048.1|18057.8|18055.8|18063.6|18061.6|18050.1|18048.1|1537
1709805900000|2024-03-07 10:05:00|18057.9|18055.9|18060.9|18058.9|18064.9|18062.9|18057.9|18055.9|1057
1709806200000|2024-03-07 10:10:00|18061.1|18059.1|18066.9|18064.9|18070.6|18068.6|18058.8|18056.8|1260
1709806500000|2024-03-07 10:15:00|18066.8|18064.8|18070.2|18068.2|18071.8|18069.8|18063.3|18061.3|813
1709806800000|2024-03-07 10:20:00|18070.1|18068.1|18071.3|18069.3|18074.4|18072.4|18064.7|18062.7|794
1709807100000|2024-03-07 10:25:00|18071.4|18069.4|18068.2|18066.2|18071.4|18069.4|18063.8|18061.8|712
1709807400000|2024-03-07 10:30:00|18068.4|18066.4|18068.7|18066.7|18072.3|18070.3|18065.3|18063.3|527
1709807700000|2024-03-07 10:35:00|18068.6|18066.6|18073.4|18071.4|18074.9|18072.9|18067.8|18065.8|508
1709808000000|2024-03-07 10:40:00|18073.3|18071.3|18084.1|18082.1|18085.6|18083.6|18072.2|18070.2|1263
1709808300000|2024-03-07 10:45:00|18083.9|18081.9|18085.4|18083.4|18096.2|18094.2|18083.8|18081.8|1597
1709808600000|2024-03-07 10:50:00|18088.3|18086.3|18094.2|18092.2|18095.9|18093.9|18087.7|18085.7|714
1709808900000|2024-03-07 10:55:00|18094.3|18092.3|18099.6|18097.6|18102.1|18100.1|18094.3|18092.3|862
1709809200000|2024-03-07 11:00:00|18099.2|18097.2|18102.9|18100.9|18104.8|18102.8|18092.3|18090.3|1204
1709809500000|2024-03-07 11:05:00|18103.2|18101.2|18102.2|18100.2|18106.1|18104.1|18097.2|18095.2|793
1709809800000|2024-03-07 11:10:00|18102.3|18100.3|18093.3|18091.3|18102.6|18100.6|18092.6|18090.6|707
1709810100000|2024-03-07 11:15:00|18093.4|18091.4|18079.9|18077.9|18094.4|18092.4|18079.7|18077.7|1263
1709810400000|2024-03-07 11:20:00|18080.2|18078.2|18081.9|18079.9|18083.6|18081.6|18076.2|18074.2|1079
1709810700000|2024-03-07 11:25:00|18082.1|18080.1|18081.6|18079.6|18087.8|18085.8|18079.6|18077.6|748
1709811000000|2024-03-07 11:30:00|18081.4|18079.4|18087.4|18085.4|18090.6|18088.6|18080.3|18078.3|819
1709811300000|2024-03-07 11:35:00|18087.2|18085.2|18095.7|18093.7|18096.9|18094.9|18082.1|18080.1|775
1709811600000|2024-03-07 11:40:00|18095.9|18093.9|18098.9|18096.9|18101.3|18099.3|18095.3|18093.3|630
1709811900000|2024-03-07 11:45:00|18099.2|18097.2|18100.2|18098.2|18103.7|18101.7|18095.1|18093.1|846
1709812200000|2024-03-07 11:50:00|18100.1|18098.1|18093.2|18091.2|18102.2|18100.2|18090.6|18088.6|620
1709812500000|2024-03-07 11:55:00|18093.1|18091.1|18091.1|18089.1|18093.1|18091.1|18086.1|18084.1|694
1709812800000|2024-03-07 12:00:00|18091.2|18089.2|18093.6|18091.6|18100.6|18098.6|18086.2|18084.2|845
1709813100000|2024-03-07 12:05:00|18093.4|18091.4|18088.4|18086.4|18097.9|18095.9|18088.3|18086.3|481
1709813400000|2024-03-07 12:10:00|18088.3|18086.3|18097.9|18095.9|18099.2|18097.2|18085.3|18083.3|750
1709813700000|2024-03-07 12:15:00|18098.1|18096.1|18097.2|18095.2|18098.2|18096.2|18090.8|18088.8|438
1709814000000|2024-03-07 12:20:00|18097.1|18095.1|18113.6|18111.6|18116.9|18114.9|18095.4|18093.4|1893
1709814300000|2024-03-07 12:25:00|18113.1|18111.1|18108.8|18106.8|18114.2|18112.2|18101.1|18099.1|1018
1709814600000|2024-03-07 12:30:00|18108.9|18106.9|18109.7|18107.7|18111.8|18109.8|18102.9|18100.9|984
1709814900000|2024-03-07 12:35:00|18109.6|18107.6|18108.7|18106.7|18109.6|18107.6|18102.6|18100.6|479
1709815200000|2024-03-07 12:40:00|18108.6|18106.6|18103.4|18101.4|18109.1|18107.1|18096.6|18094.6|859
1709815500000|2024-03-07 12:45:00|18103.6|18101.6|18107.4|18105.4|18108.3|18106.3|18100.7|18098.7|600
1709815800000|2024-03-07 12:50:00|18107.2|18105.2|18098.8|18096.8|18108.4|18106.4|18097.3|18095.3|683
1709816100000|2024-03-07 12:55:00|18098.4|18096.4|18100.7|18098.7|18102.3|18100.3|18094.2|18092.2|630
1709816400000|2024-03-07 13:00:00|18101.4|18099.4|18096.6|18094.6|18104.6|18102.6|18094.3|18092.3|865
1709816700000|2024-03-07 13:05:00|18096.4|18094.4|18094.1|18092.1|18096.4|18094.4|18086.4|18084.4|1392
1709817000000|2024-03-07 13:10:00|18094.2|18092.2|18099.2|18097.2|18101.3|18099.3|18093.7|18091.7|594
1709817300000|2024-03-07 13:15:00|18099.6|18097.6|18125.9|18123.9|18128.7|18126.7|18099.3|18097.3|3822
1709817600000|2024-03-07 13:20:00|18126.1|18124.1|18119.9|18117.9|18126.9|18124.9|18114.8|18112.8|1442
1709817900000|2024-03-07 13:25:00|18120.6|18118.6|18119.2|18117.2|18122.3|18120.3|18118.9|18116.9|769
1709818200000|2024-03-07 13:30:00|18118.9|18116.9|18131.6|18129.6|18139.6|18137.6|18115.1|18113.1|4685
1709818500000|2024-03-07 13:35:00|18131.4|18129.4|18128.3|18126.3|18138.2|18136.2|18126.9|18124.9|2340
1709818800000|2024-03-07 13:40:00|18128.2|18126.2|18139.3|18137.3|18140.3|18138.3|18118.9|18116.9|2828
1709819100000|2024-03-07 13:45:00|18139.8|18137.8|18131.8|18129.8|18142.6|18140.6|18131.6|18129.6|1920
1709819400000|2024-03-07 13:50:00|18131.9|18129.9|18130.2|18128.2|18137.1|18135.1|18127.1|18125.1|1818
1709819700000|2024-03-07 13:55:00|18130.3|18128.3|18133.2|18131.2|18136.1|18134.1|18129.4|18127.4|1314
1709820000000|2024-03-07 14:00:00|18132.8|18130.8|18122.6|18120.6|18136.4|18134.4|18119.6|18117.6|2691
1709820300000|2024-03-07 14:05:00|18122.4|18120.4|18127.8|18125.8|18133.6|18131.6|18122.3|18120.3|1984
1709820600000|2024-03-07 14:10:00|18127.9|18125.9|18135.1|18133.1|18137.1|18135.1|18123.1|18121.1|2506
1709820900000|2024-03-07 14:15:00|18134.9|18132.9|18155.2|18153.2|18158.6|18156.6|18132.8|18130.8|5216
1709821200000|2024-03-07 14:20:00|18155.3|18153.3|18152.8|18150.8|18163.7|18161.7|18152.7|18150.7|3337
1709821500000|2024-03-07 14:25:00|18152.7|18150.7|18163.2|18161.2|18168.8|18166.8|18146.1|18144.1|5548
1709821800000|2024-03-07 14:30:00|18162.7|18161.7|18170.8|18169.8|18173.9|18172.9|18146.8|18145.8|24056
1709822100000|2024-03-07 14:35:00|18170.6|18169.6|18191.8|18190.8|18205.3|18204.3|18169.3|18168.3|23438
1709822400000|2024-03-07 14:40:00|18191.6|18190.6|18143.8|18142.8|18194.6|18193.6|18142.7|18141.7|16823
1709822700000|2024-03-07 14:45:00|18143.1|18142.1|18137.8|18136.8|18147.3|18146.3|18099.6|18098.6|21567
1709823000000|2024-03-07 14:50:00|18137.2|18136.2|18173.6|18172.6|18180.9|18179.9|18128.9|18127.9|14557
1709823300000|2024-03-07 14:55:00|18173.7|18172.7|18172.2|18171.2|18192.9|18191.9|18162.1|18161.1|12817
1709823600000|2024-03-07 15:00:00|18172.1|18171.1|18170.1|18169.1|18178.2|18177.2|18155.9|18154.9|10086
1709823900000|2024-03-07 15:05:00|18170.2|18169.2|18168.8|18167.8|18187.4|18186.4|18154.9|18153.9|11020
1709824200000|2024-03-07 15:10:00|18168.7|18167.7|18192.6|18191.6|18196.8|18195.8|18168.7|18167.7|11924
1709824500000|2024-03-07 15:15:00|18192.7|18191.7|18195.9|18194.9|18213.4|18212.4|18189.1|18188.1|12591
1709824800000|2024-03-07 15:20:00|18196.4|18195.4|18207.4|18206.4|18212.9|18211.9|18189.4|18188.4|9346
1709825100000|2024-03-07 15:25:00|18207.3|18206.3|18217.7|18216.7|18218.9|18217.9|18203.9|18202.9|7847
1709825400000|2024-03-07 15:30:00|18217.6|18216.6|18214.9|18213.9|18221.9|18220.9|18198.9|18197.9|8217
1709825700000|2024-03-07 15:35:00|18215.1|18214.1|18232.4|18231.4|18234.8|18233.8|18206.2|18205.2|7225
1709826000000|2024-03-07 15:40:00|18232.2|18231.2|18245.1|18244.1|18248.4|18247.4|18229.2|18228.2|9138
1709826300000|2024-03-07 15:45:00|18244.9|18243.9|18251.9|18250.9|18262.2|18261.2|18241.7|18240.7|9914
1709826600000|2024-03-07 15:50:00|18252.2|18251.2|18222.7|18221.7|18253.2|18252.2|18221.3|18220.3|10107
1709826900000|2024-03-07 15:55:00|18222.8|18221.8|18230.6|18229.6|18235.4|18234.4|18215.3|18214.3|7824
1709827200000|2024-03-07 16:00:00|18230.8|18229.8|18236.4|18235.4|18239.7|18238.7|18221.9|18220.9|4930
1709827500000|2024-03-07 16:05:00|18236.7|18235.7|18243.9|18242.9|18249.8|18248.8|18231.1|18230.1|4655
1709827800000|2024-03-07 16:10:00|18244.1|18243.1|18243.9|18242.9|18253.1|18252.1|18236.4|18235.4|5196
1709828100000|2024-03-07 16:15:00|18243.8|18242.8|18247.3|18246.3|18250.1|18249.1|18235.2|18234.2|4597
1709828400000|2024-03-07 16:20:00|18247.4|18246.4|18265.4|18264.4|18267.3|18266.3|18243.9|18242.9|6460
1709828700000|2024-03-07 16:25:00|18265.6|18264.6|18266.9|18265.9|18272.9|18271.9|18261.1|18260.1|7155
1709829000000|2024-03-07 16:30:00|18266.8|18265.8|18253.4|18252.4|18267.4|18266.4|18244.7|18243.7|7715
1709829300000|2024-03-07 16:35:00|18253.3|18252.3|18264.4|18263.4|18265.4|18264.4|18240.3|18239.3|6254
1709829600000|2024-03-07 16:40:00|18263.2|18262.2|18269.2|18268.2|18274.7|18273.7|18259.9|18258.9|5035
1709829900000|2024-03-07 16:45:00|18269.7|18268.7|18261.5|18260.5|18271.7|18270.7|18252.2|18251.2|5215
1709830200000|2024-03-07 16:50:00|18261.4|18260.4|18266.9|18265.9|18269.2|18268.2|18258.5|18257.5|4049
1709830500000|2024-03-07 16:55:00|18267|18266|18280.4|18279.4|18285.7|18284.7|18266|18265|7439
1709830800000|2024-03-07 17:00:00|18280.5|18279.5|18284|18283|18285.4|18284.4|18270.6|18269.6|5238
1709831100000|2024-03-07 17:05:00|18283.7|18282.7|18290.4|18289.4|18290.9|18289.9|18276.4|18275.4|4606
1709831400000|2024-03-07 17:10:00|18289.6|18288.6|18288.9|18287.9|18299.4|18298.4|18287|18286|6380
1709831700000|2024-03-07 17:15:00|18289|18288|18300|18299|18304.6|18303.6|18288.9|18287.9|5042
1709832000000|2024-03-07 17:20:00|18299.9|18298.9|18293|18292|18307.7|18306.7|18282.4|18281.4|6411
1709832300000|2024-03-07 17:25:00|18293.1|18292.1|18286.1|18285.1|18299.9|18298.9|18286.1|18285.1|3584
1709832600000|2024-03-07 17:30:00|18286.2|18285.2|18283.2|18282.2|18286.7|18285.7|18275|18274|5067
1709832900000|2024-03-07 17:35:00|18283.1|18282.1|18289.1|18288.1|18295.9|18294.9|18280.2|18279.2|4104
1709833200000|2024-03-07 17:40:00|18289.2|18288.2|18284.9|18283.9|18289.4|18288.4|18265.5|18264.5|5723
1709833500000|2024-03-07 17:45:00|18285.4|18284.4|18281.2|18280.2|18290.9|18289.9|18278.2|18277.2|3560
1709833800000|2024-03-07 17:50:00|18281.1|18280.1|18285|18284|18291.7|18290.7|18276.6|18275.6|3539
1709834100000|2024-03-07 17:55:00|18284.9|18283.9|18288.2|18287.2|18289.2|18288.2|18276.6|18275.6|3276
1709834400000|2024-03-07 18:00:00|18288.9|18287.9|18286.1|18285.1|18295.5|18294.5|18285.2|18284.2|2963
1709834700000|2024-03-07 18:05:00|18286.2|18285.2|18292.1|18291.1|18295|18294|18271|18270|4171
1709835000000|2024-03-07 18:10:00|18292.4|18291.4|18289.6|18288.6|18300|18299|18284.1|18283.1|3953
1709835300000|2024-03-07 18:15:00|18289.4|18288.4|18297.7|18296.7|18300.9|18299.9|18289|18288|3379
1709835600000|2024-03-07 18:20:00|18297.4|18296.4|18300.6|18299.6|18303.2|18302.2|18291.4|18290.4|2871
1709835900000|2024-03-07 18:25:00|18300.7|18299.7|18306.7|18305.7|18307|18306|18293.7|18292.7|3221
1709836200000|2024-03-07 18:30:00|18306.6|18305.6|18313.6|18312.6|18315.4|18314.4|18300|18299|5144
1709836500000|2024-03-07 18:35:00|18314|18313|18323.1|18322.1|18324.5|18323.5|18311.5|18310.5|4684
1709836800000|2024-03-07 18:40:00|18323.4|18322.4|18322.5|18321.5|18324|18323|18313.1|18312.1|3631
1709837100000|2024-03-07 18:45:00|18322.4|18321.4|18328|18327|18330.7|18329.7|18319.1|18318.1|5512
1709837400000|2024-03-07 18:50:00|18328.1|18327.1|18334.1|18333.1|18334.7|18333.7|18327.1|18326.1|4694
1709837700000|2024-03-07 18:55:00|18334.2|18333.2|18333|18332|18339.5|18338.5|18329.9|18328.9|4105
1709838000000|2024-03-07 19:00:00|18332.9|18331.9|18335.6|18334.6|18337.6|18336.6|18317|18316|4995
1709838300000|2024-03-07 19:05:00|18335.7|18334.7|18319.6|18318.6|18336.6|18335.6|18315.2|18314.2|4021
1709838600000|2024-03-07 19:10:00|18319.4|18318.4|18329.4|18328.4|18332.1|18331.1|18319.1|18318.1|3444
1709838900000|2024-03-07 19:15:00|18329.6|18328.6|18324.9|18323.9|18333.9|18332.9|18312.1|18311.1|4100
1709839200000|2024-03-07 19:20:00|18325.8|18324.8|18318.7|18317.7|18326.4|18325.4|18314.3|18313.3|4180
1709839500000|2024-03-07 19:25:00|18318.8|18317.8|18321.7|18320.7|18324.5|18323.5|18315.9|18314.9|2985
1709839800000|2024-03-07 19:30:00|18320.8|18319.8|18325.3|18324.3|18328.7|18327.7|18318.4|18317.4|3534
1709840100000|2024-03-07 19:35:00|18325.4|18324.4|18330.4|18329.4|18331|18330|18323.3|18322.3|2954
1709840400000|2024-03-07 19:40:00|18330.3|18329.3|18325.8|18324.8|18333.4|18332.4|18321.7|18320.7|3126
1709840700000|2024-03-07 19:45:00|18325.9|18324.9|18332.7|18331.7|18335.4|18334.4|18323.3|18322.3|2928
1709841000000|2024-03-07 19:50:00|18332.5|18331.5|18333.4|18332.4|18336.7|18335.7|18330|18329|2885
1709841300000|2024-03-07 19:55:00|18333.5|18332.5|18307.3|18306.3|18335.7|18334.7|18302.8|18301.8|6993
1709841600000|2024-03-07 20:00:00|18307.4|18306.4|18293.5|18292.5|18307.5|18306.5|18269.4|18268.4|12894
1709841900000|2024-03-07 20:05:00|18293.4|18292.4|18287.8|18286.8|18303|18302|18280.5|18279.5|6203
1709842200000|2024-03-07 20:10:00|18287.7|18286.7|18297.5|18296.5|18300.9|18299.9|18276.8|18275.8|5324
1709842500000|2024-03-07 20:15:00|18297.3|18296.3|18290.3|18289.3|18300.4|18299.4|18282.7|18281.7|4405
1709842800000|2024-03-07 20:20:00|18290.2|18289.2|18283.8|18282.8|18290.2|18289.2|18275.5|18274.5|5461
1709843100000|2024-03-07 20:25:00|18283.7|18282.7|18284.8|18283.8|18291.3|18290.3|18279.8|18278.8|3953
1709843400000|2024-03-07 20:30:00|18284.7|18283.7|18296.5|18295.5|18297.9|18296.9|18282.3|18281.3|4656
1709843700000|2024-03-07 20:35:00|18296.4|18295.4|18301.2|18300.2|18302.5|18301.5|18291.2|18290.2|3399
1709844000000|2024-03-07 20:40:00|18300.5|18299.5|18312|18311|18314.1|18313.1|18299.2|18298.2|8856
1709844300000|2024-03-07 20:45:00|18311.8|18310.8|18292.8|18291.8|18313.7|18312.7|18290.8|18289.8|6516
1709844600000|2024-03-07 20:50:00|18294.3|18293.3|18311.2|18310.2|18312.5|18311.5|18284.6|18283.6|9064
1709844900000|2024-03-07 20:55:00|18311.3|18310.3|18288.7|18287.7|18319.8|18318.8|18286.7|18285.7|22915
1709845200000|2024-03-07 21:00:00|18289.5|18288.5|18272.8|18270.8|18291.8|18289.8|18261.3|18259.3|11342
1709845500000|2024-03-07 21:05:00|18272.7|18270.7|18242|18240|18274.1|18272.1|18227.6|18225.6|7919
1709845800000|2024-03-07 21:10:00|18241.6|18239.6|18245|18243|18248.6|18246.6|18236.8|18234.8|2593
1709846100000|2024-03-07 21:15:00|18241.7|18239.7|18200.6|18198.6|18251|18249|18139.8|18137.8|13424
1709846400000|2024-03-07 21:20:00|18201|18199|18184|18182|18216.7|18214.7|18179.5|18177.5|3608
1709846700000|2024-03-07 21:25:00|18184.2|18182.2|18211.7|18209.7|18212.8|18210.8|18180.7|18178.7|2597
1709847000000|2024-03-07 21:30:00|18212.1|18210.1|18198|18196|18214.6|18212.6|18193.8|18191.8|1235
1709847300000|2024-03-07 21:35:00|18198.2|18196.2|18224.1|18222.1|18228.7|18226.7|18187.1|18185.1|1861
1709847600000|2024-03-07 21:40:00|18223|18221|18219|18217|18234|18232|18214.6|18212.6|943
1709847900000|2024-03-07 21:45:00|18219.1|18217.1|18219.8|18217.8|18226.8|18224.8|18211.2|18209.2|713
1709848200000|2024-03-07 21:50:00|18219.7|18217.7|18236.5|18234.5|18241.7|18239.7|18218.3|18216.3|987
1709848500000|2024-03-07 21:55:00|18236|18234|18237.4|18232.4|18242.6|18240.6|18231.8|18229.8|862
1709848800000|2024-03-07 22:00:00|18236.7|18231.7|18233.5|18228.5|18236.7|18231.7|18232.9|18227.9|0
1709849100000|2024-03-07 22:05:00|18233.6|18228.6|18233.1|18228.1|18233.9|18228.9|18232.9|18227.9|0
1709849400000|2024-03-07 22:10:00|18233.3|18228.3|18232.4|18227.4|18233.9|18228.9|18232|18227|0
1709849700000|2024-03-07 22:15:00|18232.3|18227.3|18235.7|18230.7|18236.3|18231.3|18232|18227|0
1709850000000|2024-03-07 22:20:00|18235.8|18230.8|18238.2|18233.2|18238.4|18233.4|18235.7|18230.7|0
1709850300000|2024-03-07 22:25:00|18238.4|18233.4|18242.8|18237.8|18242.8|18237.8|18237.8|18232.8|0
1709850600000|2024-03-07 22:30:00|18243|18238|18259.6|18254.6|18261|18256|18243|18238|0
1709850900000|2024-03-07 22:35:00|18259.7|18254.7|18272.9|18267.9|18275.2|18270.2|18257.9|18252.9|0
1709851200000|2024-03-07 22:40:00|18273.1|18268.1|18256|18251|18273.7|18268.7|18256|18251|0
1709851500000|2024-03-07 22:45:00|18255.4|18250.4|18255.9|18250.9|18258.7|18253.7|18254.5|18249.5|0
1709851800000|2024-03-07 22:50:00|18255.8|18250.8|18255.4|18250.4|18258|18253|18254.5|18249.5|0
1709852100000|2024-03-07 22:55:00|18255.5|18250.5|18258.4|18253.4|18259|18254|18255.5|18250.5|0
1709852400000|2024-03-07 23:00:00|18261.8|18259.8|18244.9|18242.9|18272.8|18270.8|18239.2|18237.2|1444
1709852700000|2024-03-07 23:05:00|18244.8|18242.8|18242.8|18240.8|18260.8|18258.8|18241.3|18239.3|1069
1709853000000|2024-03-07 23:10:00|18243.2|18241.2|18244.1|18242.1|18251.3|18249.3|18239.3|18237.3|713
1709853300000|2024-03-07 23:15:00|18244.2|18242.2|18248.9|18246.9|18251.6|18249.6|18241.6|18239.6|474
1709853600000|2024-03-07 23:20:00|18248.2|18246.2|18254.2|18252.2|18260.8|18258.8|18248.2|18246.2|774
1709853900000|2024-03-07 23:25:00|18254.8|18252.8|18246.8|18244.8|18259.6|18257.6|18246.3|18244.3|481
1709854200000|2024-03-07 23:30:00|18246.7|18244.7|18248.8|18246.8|18250.8|18248.8|18246.2|18244.2|281
1709854500000|2024-03-07 23:35:00|18248.7|18246.7|18244.4|18242.4|18249.2|18247.2|18244.1|18242.1|235
1709854800000|2024-03-07 23:40:00|18244.3|18242.3|18248.3|18246.3|18249.9|18247.9|18244.3|18242.3|144
1709855100000|2024-03-07 23:45:00|18248.2|18246.2|18249.8|18247.8|18250.3|18248.3|18246.2|18244.2|168
1709855400000|2024-03-07 23:50:00|18249.9|18247.9|18245.7|18243.7|18250.7|18248.7|18243.4|18241.4|185
1709855700000|2024-03-07 23:55:00|18245.6|18243.6|18248.8|18246.8|18249.4|18247.4|18241.1|18239.1|299
1709769600000|2024-03-07 00:00:00|17995.4|17993.4|18004.3|18002.3|18004.6|18002.6|17994.8|17992.8|385
1709769900000|2024-03-07 00:05:00|18004.4|18002.4|18003.1|18001.1|18005|18003|17998.4|17996.4|229
1709770200000|2024-03-07 00:10:00|18003|18001|17996.4|17994.4|18003.9|18001.9|17995.9|17993.9|280
1709770500000|2024-03-07 00:15:00|17996.3|17994.3|17991|17989|17996.4|17994.4|17989.6|17987.6|423
1709770800000|2024-03-07 00:20:00|17990.9|17988.9|17978.3|17976.3|17991.5|17989.5|17977.5|17975.5|757
1709771100000|2024-03-07 00:25:00|17978.4|17976.4|17974.1|17972.1|17979.9|17977.9|17972.1|17970.1|565
1709771400000|2024-03-07 00:30:00|17974|17972|17970.5|17968.5|17974.1|17972.1|17963.1|17961.1|1105
1709771700000|2024-03-07 00:35:00|17970.6|17968.6|17968.4|17966.4|17972.3|17970.3|17965|17963|336
1709772000000|2024-03-07 00:40:00|17968.5|17966.5|17965.3|17963.3|17970.5|17968.5|17963.6|17961.6|294
1709772300000|2024-03-07 00:45:00|17964.3|17962.3|17959.6|17957.6|17968|17966|17952.5|17950.5|999
1709772600000|2024-03-07 00:50:00|17959.5|17957.5|17969.4|17967.4|17973|17971|17958.8|17956.8|592
1709772900000|2024-03-07 00:55:00|17969.3|17967.3|17972.1|17970.1|17973.6|17971.6|17965.6|17963.6|629
1709773200000|2024-03-07 01:00:00|17972.4|17970.4|17952.1|17950.1|17972.6|17970.6|17950.1|17948.1|1239
1709773500000|2024-03-07 01:05:00|17952.3|17950.3|17946.5|17944.5|17952.6|17950.6|17928.9|17926.9|1912
1709773800000|2024-03-07 01:10:00|17943.1|17941.1|17957.5|17955.5|17958.3|17956.3|17939|17937|1187
1709774100000|2024-03-07 01:15:00|17957.6|17955.6|17965.5|17963.5|17968.1|17966.1|17956.9|17954.9|950
1709774400000|2024-03-07 01:20:00|17964.9|17962.9|17966.1|17964.1|17967.3|17965.3|17960.3|17958.3|560
1709774700000|2024-03-07 01:25:00|17966|17964|17966.4|17964.4|17969.3|17967.3|17964.3|17962.3|275
1709775000000|2024-03-07 01:30:00|17966.3|17964.3|17965.1|17963.1|17972.1|17970.1|17961.4|17959.4|758
1709775300000|2024-03-07 01:35:00|17965|17963|17953.6|17951.6|17965.1|17963.1|17945.5|17943.5|920
1709775600000|2024-03-07 01:40:00|17953.8|17951.8|17958.3|17956.3|17960.5|17958.5|17949.3|17947.3|439
1709775900000|2024-03-07 01:45:00|17958.1|17956.1|17950.4|17948.4|17959.5|17957.5|17949.8|17947.8|375
1709776200000|2024-03-07 01:50:00|17950.5|17948.5|17940.3|17938.3|17958|17956|17938.3|17936.3|991
1709776500000|2024-03-07 01:55:00|17940.1|17938.1|17936.4|17934.4|17946.6|17944.6|17933.9|17931.9|881
1709776800000|2024-03-07 02:00:00|17936.3|17934.3|17940.1|17938.1|17946.5|17944.5|17936.3|17934.3|574
1709777100000|2024-03-07 02:05:00|17940.3|17938.3|17933.5|17931.5|17941|17939|17933.1|17931.1|518
1709777400000|2024-03-07 02:10:00|17933.4|17931.4|17933.4|17931.4|17937.9|17935.9|17920.6|17918.6|1248
1709777700000|2024-03-07 02:15:00|17933.5|17931.5|17938.6|17936.6|17940.1|17938.1|17932.9|17930.9|439
1709778000000|2024-03-07 02:20:00|17938.5|17936.5|17913.6|17911.6|17939.1|17937.1|17912.6|17910.6|1789
1709778300000|2024-03-07 02:25:00|17913.5|17911.5|17915.9|17913.9|17921.5|17919.5|17909.4|17907.4|930
1709778600000|2024-03-07 02:30:00|17915.8|17913.8|17915.1|17913.1|17921.5|17919.5|17913.6|17911.6|666
1709778900000|2024-03-07 02:35:00|17915|17913|17917.8|17915.8|17921.8|17919.8|17914.9|17912.9|362
1709779200000|2024-03-07 02:40:00|17917.9|17915.9|17920.5|17918.5|17923.3|17921.3|17917.1|17915.1|456
1709779500000|2024-03-07 02:45:00|17920.3|17918.3|17923.6|17921.6|17926.3|17924.3|17919.6|17917.6|406
1709779800000|2024-03-07 02:50:00|17923.8|17921.8|17921.9|17919.9|17926.9|17924.9|17921.8|17919.8|464
1709780100000|2024-03-07 02:55:00|17922|17920|17924.4|17922.4|17925.8|17923.8|17920.8|17918.8|292
1709780400000|2024-03-07 03:00:00|17924.3|17922.3|17924.1|17922.1|17929.3|17927.3|17920.6|17918.6|494
1709780700000|2024-03-07 03:05:00|17924|17922|17923|17921|17928.9|17926.9|17920.9|17918.9|334
1709781000000|2024-03-07 03:10:00|17923.1|17921.1|17930.6|17928.6|17933.3|17931.3|17922.9|17920.9|592
1709781300000|2024-03-07 03:15:00|17930.5|17928.5|17929.1|17927.1|17932.8|17930.8|17927.4|17925.4|316
1709781600000|2024-03-07 03:20:00|17928.9|17926.9|17922.4|17920.4|17929|17927|17920.8|17918.8|430
1709781900000|2024-03-07 03:25:00|17922.1|17920.1|17926.4|17924.4|17927.8|17925.8|17921.3|17919.3|302
1709782200000|2024-03-07 03:30:00|17926.3|17924.3|17929.8|17927.8|17930.6|17928.6|17926.1|17924.1|278
1709782500000|2024-03-07 03:35:00|17929.6|17927.6|17929.9|17927.9|17930.6|17928.6|17924.1|17922.1|336
1709782800000|2024-03-07 03:40:00|17930|17928|17938|17936|17938.9|17936.9|17930|17928|989
1709783100000|2024-03-07 03:45:00|17938.1|17936.1|17939.3|17937.3|17940|17938|17933|17931|302
1709783400000|2024-03-07 03:50:00|17939.4|17937.4|17944.8|17942.8|17948.8|17946.8|17939.1|17937.1|716
1709783700000|2024-03-07 03:55:00|17944.9|17942.9|17949.3|17947.3|17952.8|17950.8|17944.6|17942.6|677
1709784000000|2024-03-07 04:00:00|17949.1|17947.1|17947.4|17945.4|17957.3|17955.3|17946.8|17944.8|761
1709784300000|2024-03-07 04:05:00|17947.3|17945.3|17938.5|17936.5|17947.3|17945.3|17938.4|17936.4|449
1709784600000|2024-03-07 04:10:00|17938.4|17936.4|17937.4|17935.4|17938.8|17936.8|17934|17932|415
1709784900000|2024-03-07 04:15:00|17937.5|17935.5|17940.9|17938.9|17942.3|17940.3|17937.1|17935.1|411
1709785200000|2024-03-07 04:20:00|17941|17939|17942.8|17940.8|17943.3|17941.3|17939.1|17937.1|177
1709785500000|2024-03-07 04:25:00|17942.9|17940.9|17947.8|17945.8|17948.3|17946.3|17941|17939|365
1709785800000|2024-03-07 04:30:00|17947.6|17945.6|17945.1|17943.1|17949.6|17947.6|17944.6|17942.6|317
1709786100000|2024-03-07 04:35:00|17945|17943|17946.4|17944.4|17947.6|17945.6|17942.5|17940.5|179
1709786400000|2024-03-07 04:40:00|17946.5|17944.5|17949.4|17947.4|17952.8|17950.8|17946.5|17944.5|428
1709786700000|2024-03-07 04:45:00|17949.3|17947.3|17951.3|17949.3|17952.6|17950.6|17947|17945|358
1709787000000|2024-03-07 04:50:00|17951.4|17949.4|17950.5|17948.5|17953.5|17951.5|17950.5|17948.5|181
1709787300000|2024-03-07 04:55:00|17950.9|17948.9|17949.8|17947.8|17952.9|17950.9|17949.8|17947.8|203
1709787600000|2024-03-07 05:00:00|17949.9|17947.9|17952.4|17950.4|17954.3|17952.3|17949.4|17947.4|277
1709787900000|2024-03-07 05:05:00|17952.3|17950.3|17956.6|17954.6|17961.8|17959.8|17949.5|17947.5|371
1709788200000|2024-03-07 05:10:00|17956.4|17954.4|17964.9|17962.9|17964.9|17962.9|17956.1|17954.1|463
1709788500000|2024-03-07 05:15:00|17965.1|17963.1|17966.8|17964.8|17967.3|17965.3|17962.6|17960.6|356
1709788800000|2024-03-07 05:20:00|17966.7|17964.7|17966.1|17964.1|17972.1|17970.1|17964.6|17962.6|452
1709789100000|2024-03-07 05:25:00|17965.9|17963.9|17962.8|17960.8|17965.9|17963.9|17962.1|17960.1|281
1709789400000|2024-03-07 05:30:00|17962.9|17960.9|17959.9|17957.9|17966.8|17964.8|17959.2|17957.2|451
1709789700000|2024-03-07 05:35:00|17959.8|17957.8|17958.8|17956.8|17961.7|17959.7|17954.8|17952.8|309
1709790000000|2024-03-07 05:40:00|17958.9|17956.9|17960.4|17958.4|17963.3|17961.3|17958.3|17956.3|233
1709790300000|2024-03-07 05:45:00|17960.6|17958.6|17960.3|17958.3|17961.3|17959.3|17955.9|17953.9|249
1709790600000|2024-03-07 05:50:00|17960.4|17958.4|17957.7|17955.7|17961.7|17959.7|17953.6|17951.6|370
1709790900000|2024-03-07 05:55:00|17957.4|17955.4|17959.7|17957.7|17964.3|17962.3|17957.4|17955.4|271
1709791200000|2024-03-07 06:00:00|17959.6|17957.6|17961.6|17959.6|17963.3|17961.3|17954.6|17952.6|313
1709791500000|2024-03-07 06:05:00|17961.4|17959.4|17960.8|17958.8|17964.2|17962.2|17959.9|17957.9|198
1709791800000|2024-03-07 06:10:00|17960.7|17958.7|17958.8|17956.8|17960.9|17958.9|17951.8|17949.8|345
1709792100000|2024-03-07 06:15:00|17958.7|17956.7|17957.3|17955.3|17959.2|17957.2|17955.9|17953.9|205
1709792400000|2024-03-07 06:20:00|17957.4|17955.4|17969.9|17967.9|17970.1|17968.1|17956.9|17954.9|345
1709792700000|2024-03-07 06:25:00|17969.8|17967.8|17970.9|17968.9|17972.1|17970.1|17965.3|17963.3|364
1709793000000|2024-03-07 06:30:00|17971.1|17969.1|17970.1|17968.1|17972.6|17970.6|17968.2|17966.2|263
1709793300000|2024-03-07 06:35:00|17970.2|17968.2|17966.6|17964.6|17971.3|17969.3|17965.3|17963.3|306
1709793600000|2024-03-07 06:40:00|17966.4|17964.4|17957.1|17955.1|17969.2|17967.2|17956.6|17954.6|496
1709793900000|2024-03-07 06:45:00|17956.9|17954.9|17953.3|17951.3|17958.6|17956.6|17950.2|17948.2|616
1709794200000|2024-03-07 06:50:00|17953.4|17951.4|17938.7|17936.7|17954.2|17952.2|17938.7|17936.7|878
1709794500000|2024-03-07 06:55:00|17938.8|17936.8|17941.6|17939.6|17946.7|17944.7|17933.4|17931.4|865
1709794800000|2024-03-07 07:00:00|17941.4|17939.4|17929.2|17927.2|17942.7|17940.7|17926.1|17924.1|1221
1709795100000|2024-03-07 07:05:00|17929.3|17927.3|17929.8|17927.8|17932.2|17930.2|17924.1|17922.1|717
1709795400000|2024-03-07 07:10:00|17929.9|17927.9|17929.7|17927.7|17931.8|17929.8|17926.2|17924.2|437
1709795700000|2024-03-07 07:15:00|17929.6|17927.6|17928.4|17926.4|17929.8|17927.8|17921.3|17919.3|826
1709796000000|2024-03-07 07:20:00|17928.6|17926.6|17930.8|17928.8|17931.1|17929.1|17922.9|17920.9|546
1709796300000|2024-03-07 07:25:00|17930.7|17928.7|17923.9|17921.9|17930.7|17928.7|17922.6|17920.6|340
1709796600000|2024-03-07 07:30:00|17923.8|17921.8|17928.4|17926.4|17930.1|17928.1|17923.1|17921.1|444
1709796900000|2024-03-07 07:35:00|17928.3|17926.3|17926.2|17924.2|17934.7|17932.7|17917.9|17915.9|810
1709797200000|2024-03-07 07:40:00|17926.1|17924.1|17931.4|17929.4|17936.6|17934.6|17924.8|17922.8|492
1709797500000|2024-03-07 07:45:00|17931.3|17929.3|17935.4|17933.4|17935.4|17933.4|17930.2|17928.2|314
1709797800000|2024-03-07 07:50:00|17935.6|17933.6|17944.2|17942.2|17945.9|17943.9|17935.1|17933.1|895
1709798100000|2024-03-07 07:55:00|17944.3|17942.3|17930.2|17928.2|17945.7|17943.7|17928.8|17926.8|694
1709798400000|2024-03-07 08:00:00|17930.1|17928.1|17941.7|17939.7|17945.4|17943.4|17928.4|17926.4|944
1709798700000|2024-03-07 08:05:00|17941.8|17939.8|17929.3|17927.3|17950.6|17948.6|17929.3|17927.3|987
1709799000000|2024-03-07 08:10:00|17927.8|17925.8|17911.7|17909.7|17928.1|17926.1|17896.8|17894.8|2799
1709799300000|2024-03-07 08:15:00|17911.8|17909.8|17925.1|17923.1|17930.1|17928.1|17911.1|17909.1|1274
1709799600000|2024-03-07 08:20:00|17925.2|17923.2|17948.9|17946.9|17950.3|17948.3|17924.8|17922.8|1249
1709799900000|2024-03-07 08:25:00|17949.1|17947.1|17951.9|17949.9|17961.1|17959.1|17947.1|17945.1|1121
1709800200000|2024-03-07 08:30:00|17952.1|17950.1|17950.2|17948.2|17957.8|17955.8|17948.6|17946.6|829
1709800500000|2024-03-07 08:35:00|17950.4|17948.4|17957.2|17955.2|17963.3|17961.3|17949.4|17947.4|859
1709800800000|2024-03-07 08:40:00|17957.1|17955.1|17957.9|17955.9|17959.7|17957.7|17950.2|17948.2|670
1709801100000|2024-03-07 08:45:00|17957.7|17955.7|17958.8|17956.8|17963.8|17961.8|17954.1|17952.1|648
1709801400000|2024-03-07 08:50:00|17958.9|17956.9|17956.9|17954.9|17960.3|17958.3|17954.7|17952.7|484
1709801700000|2024-03-07 08:55:00|17956.8|17954.8|17957.8|17955.8|17959.6|17957.6|17947.8|17945.8|784
1709802000000|2024-03-07 09:00:00|17957.7|17955.7|17976.9|17974.9|17981.6|17979.6|17954.9|17952.9|2009
1709802300000|2024-03-07 09:05:00|17976.8|17974.8|17978.3|17976.3|17981.8|17979.8|17976.3|17974.3|879
1709802600000|2024-03-07 09:10:00|17977.3|17975.3|17989.4|17987.4|17995.1|17993.1|17977.3|17975.3|1369
1709802900000|2024-03-07 09:15:00|17989.6|17987.6|18006.8|18004.8|18011.3|18009.3|17989.4|17987.4|2123
1709803200000|2024-03-07 09:20:00|18009.7|18007.7|18026.2|18024.2|18030.3|18028.3|18008.9|18006.9|2005
1709803500000|2024-03-07 09:25:00|18026.1|18024.1|18047.7|18045.7|18048.8|18046.8|18025.4|18023.4|2028
1709803800000|2024-03-07 09:30:00|18047.6|18045.6|18035.9|18033.9|18050.4|18048.4|18035.6|18033.6|1765
1709804100000|2024-03-07 09:35:00|18035.8|18033.8|18039.8|18037.8|18044.4|18042.4|18035.1|18033.1|979
1709804400000|2024-03-07 09:40:00|18039.2|18037.2|18043.4|18041.4|18045.3|18043.3|18037.2|18035.2|687
1709804700000|2024-03-07 09:45:00|18043.3|18041.3|18038.4|18036.4|18046.2|18044.2|18038.3|18036.3|868
1709805000000|2024-03-07 09:50:00|18038.6|18036.6|18043.2|18041.2|18057.1|18055.1|18038.4|18036.4|1366
1709805300000|2024-03-07 09:55:00|18043.3|18041.3|18050.2|18048.2|18050.6|18048.6|18042.9|18040.9|703
1709805600000|2024-03-07 10:00:00|18050.1|18048.1|18057.8|18055.8|18063.6|18061.6|18050.1|18048.1|1537
1709805900000|2024-03-07 10:05:00|18057.9|18055.9|18060.9|18058.9|18064.9|18062.9|18057.9|18055.9|1057
1709806200000|2024-03-07 10:10:00|18061.1|18059.1|18066.9|18064.9|18070.6|18068.6|18058.8|18056.8|1260
1709806500000|2024-03-07 10:15:00|18066.8|18064.8|18070.2|18068.2|18071.8|18069.8|18063.3|18061.3|813
1709806800000|2024-03-07 10:20:00|18070.1|18068.1|18071.3|18069.3|18074.4|18072.4|18064.7|18062.7|794
1709807100000|2024-03-07 10:25:00|18071.4|18069.4|18068.2|18066.2|18071.4|18069.4|18063.8|18061.8|712
1709807400000|2024-03-07 10:30:00|18068.4|18066.4|18068.7|18066.7|18072.3|18070.3|18065.3|18063.3|527
1709807700000|2024-03-07 10:35:00|18068.6|18066.6|18073.4|18071.4|18074.9|18072.9|18067.8|18065.8|508
1709808000000|2024-03-07 10:40:00|18073.3|18071.3|18084.1|18082.1|18085.6|18083.6|18072.2|18070.2|1263
1709808300000|2024-03-07 10:45:00|18083.9|18081.9|18085.4|18083.4|18096.2|18094.2|18083.8|18081.8|1597
1709808600000|2024-03-07 10:50:00|18088.3|18086.3|18094.2|18092.2|18095.9|18093.9|18087.7|18085.7|714
1709808900000|2024-03-07 10:55:00|18094.3|18092.3|18099.6|18097.6|18102.1|18100.1|18094.3|18092.3|862
1709809200000|2024-03-07 11:00:00|18099.2|18097.2|18102.9|18100.9|18104.8|18102.8|18092.3|18090.3|1204
1709809500000|2024-03-07 11:05:00|18103.2|18101.2|18102.2|18100.2|18106.1|18104.1|18097.2|18095.2|793
1709809800000|2024-03-07 11:10:00|18102.3|18100.3|18093.3|18091.3|18102.6|18100.6|18092.6|18090.6|707
1709810100000|2024-03-07 11:15:00|18093.4|18091.4|18079.9|18077.9|18094.4|18092.4|18079.7|18077.7|1263
1709810400000|2024-03-07 11:20:00|18080.2|18078.2|18081.9|18079.9|18083.6|18081.6|18076.2|18074.2|1079
1709810700000|2024-03-07 11:25:00|18082.1|18080.1|18081.6|18079.6|18087.8|18085.8|18079.6|18077.6|748
1709811000000|2024-03-07 11:30:00|18081.4|18079.4|18087.4|18085.4|18090.6|18088.6|18080.3|18078.3|819
1709811300000|2024-03-07 11:35:00|18087.2|18085.2|18095.7|18093.7|18096.9|18094.9|18082.1|18080.1|775
1709811600000|2024-03-07 11:40:00|18095.9|18093.9|18098.9|18096.9|18101.3|18099.3|18095.3|18093.3|630
1709811900000|2024-03-07 11:45:00|18099.2|18097.2|18100.2|18098.2|18103.7|18101.7|18095.1|18093.1|846
1709812200000|2024-03-07 11:50:00|18100.1|18098.1|18093.2|18091.2|18102.2|18100.2|18090.6|18088.6|620
1709812500000|2024-03-07 11:55:00|18093.1|18091.1|18091.1|18089.1|18093.1|18091.1|18086.1|18084.1|694
1709812800000|2024-03-07 12:00:00|18091.2|18089.2|18093.6|18091.6|18100.6|18098.6|18086.2|18084.2|845
1709813100000|2024-03-07 12:05:00|18093.4|18091.4|18088.4|18086.4|18097.9|18095.9|18088.3|18086.3|481
1709813400000|2024-03-07 12:10:00|18088.3|18086.3|18097.9|18095.9|18099.2|18097.2|18085.3|18083.3|750
1709813700000|2024-03-07 12:15:00|18098.1|18096.1|18097.2|18095.2|18098.2|18096.2|18090.8|18088.8|438
1709814000000|2024-03-07 12:20:00|18097.1|18095.1|18113.6|18111.6|18116.9|18114.9|18095.4|18093.4|1893
1709814300000|2024-03-07 12:25:00|18113.1|18111.1|18108.8|18106.8|18114.2|18112.2|18101.1|18099.1|1018
1709814600000|2024-03-07 12:30:00|18108.9|18106.9|18109.7|18107.7|18111.8|18109.8|18102.9|18100.9|984
1709814900000|2024-03-07 12:35:00|18109.6|18107.6|18108.7|18106.7|18109.6|18107.6|18102.6|18100.6|479
1709815200000|2024-03-07 12:40:00|18108.6|18106.6|18103.4|18101.4|18109.1|18107.1|18096.6|18094.6|859
1709815500000|2024-03-07 12:45:00|18103.6|18101.6|18107.4|18105.4|18108.3|18106.3|18100.7|18098.7|600
1709815800000|2024-03-07 12:50:00|18107.2|18105.2|18098.8|18096.8|18108.4|18106.4|18097.3|18095.3|683
1709816100000|2024-03-07 12:55:00|18098.4|18096.4|18100.7|18098.7|18102.3|18100.3|18094.2|18092.2|630
1709816400000|2024-03-07 13:00:00|18101.4|18099.4|18096.6|18094.6|18104.6|18102.6|18094.3|18092.3|865
1709816700000|2024-03-07 13:05:00|18096.4|18094.4|18094.1|18092.1|18096.4|18094.4|18086.4|18084.4|1392
1709817000000|2024-03-07 13:10:00|18094.2|18092.2|18099.2|18097.2|18101.3|18099.3|18093.7|18091.7|594
1709817300000|2024-03-07 13:15:00|18099.6|18097.6|18125.9|18123.9|18128.7|18126.7|18099.3|18097.3|3822
1709817600000|2024-03-07 13:20:00|18126.1|18124.1|18119.9|18117.9|18126.9|18124.9|18114.8|18112.8|1442
1709817900000|2024-03-07 13:25:00|18120.6|18118.6|18119.2|18117.2|18122.3|18120.3|18118.9|18116.9|769
1709818200000|2024-03-07 13:30:00|18118.9|18116.9|18131.6|18129.6|18139.6|18137.6|18115.1|18113.1|4685
1709818500000|2024-03-07 13:35:00|18131.4|18129.4|18128.3|18126.3|18138.2|18136.2|18126.9|18124.9|2340
1709818800000|2024-03-07 13:40:00|18128.2|18126.2|18139.3|18137.3|18140.3|18138.3|18118.9|18116.9|2828
1709819100000|2024-03-07 13:45:00|18139.8|18137.8|18131.8|18129.8|18142.6|18140.6|18131.6|18129.6|1920
1709819400000|2024-03-07 13:50:00|18131.9|18129.9|18130.2|18128.2|18137.1|18135.1|18127.1|18125.1|1818
1709819700000|2024-03-07 13:55:00|18130.3|18128.3|18133.2|18131.2|18136.1|18134.1|18129.4|18127.4|1314
1709820000000|2024-03-07 14:00:00|18132.8|18130.8|18122.6|18120.6|18136.4|18134.4|18119.6|18117.6|2691
1709820300000|2024-03-07 14:05:00|18122.4|18120.4|18127.8|18125.8|18133.6|18131.6|18122.3|18120.3|1984
1709820600000|2024-03-07 14:10:00|18127.9|18125.9|18135.1|18133.1|18137.1|18135.1|18123.1|18121.1|2506
1709820900000|2024-03-07 14:15:00|18134.9|18132.9|18155.2|18153.2|18158.6|18156.6|18132.8|18130.8|5216
1709821200000|2024-03-07 14:20:00|18155.3|18153.3|18152.8|18150.8|18163.7|18161.7|18152.7|18150.7|3337
1709821500000|2024-03-07 14:25:00|18152.7|18150.7|18163.2|18161.2|18168.8|18166.8|18146.1|18144.1|5548
1709821800000|2024-03-07 14:30:00|18162.7|18161.7|18170.8|18169.8|18173.9|18172.9|18146.8|18145.8|24056
1709822100000|2024-03-07 14:35:00|18170.6|18169.6|18191.8|18190.8|18205.3|18204.3|18169.3|18168.3|23438
1709822400000|2024-03-07 14:40:00|18191.6|18190.6|18143.8|18142.8|18194.6|18193.6|18142.7|18141.7|16823
1709822700000|2024-03-07 14:45:00|18143.1|18142.1|18137.8|18136.8|18147.3|18146.3|18099.6|18098.6|21567
1709823000000|2024-03-07 14:50:00|18137.2|18136.2|18173.6|18172.6|18180.9|18179.9|18128.9|18127.9|14557
1709823300000|2024-03-07 14:55:00|18173.7|18172.7|18172.2|18171.2|18192.9|18191.9|18162.1|18161.1|12817
1709823600000|2024-03-07 15:00:00|18172.1|18171.1|18170.1|18169.1|18178.2|18177.2|18155.9|18154.9|10086
1709823900000|2024-03-07 15:05:00|18170.2|18169.2|18168.8|18167.8|18187.4|18186.4|18154.9|18153.9|11020
1709824200000|2024-03-07 15:10:00|18168.7|18167.7|18192.6|18191.6|18196.8|18195.8|18168.7|18167.7|11924
1709824500000|2024-03-07 15:15:00|18192.7|18191.7|18195.9|18194.9|18213.4|18212.4|18189.1|18188.1|12591
1709824800000|2024-03-07 15:20:00|18196.4|18195.4|18207.4|18206.4|18212.9|18211.9|18189.4|18188.4|9346
1709825100000|2024-03-07 15:25:00|18207.3|18206.3|18217.7|18216.7|18218.9|18217.9|18203.9|18202.9|7847
1709825400000|2024-03-07 15:30:00|18217.6|18216.6|18214.9|18213.9|18221.9|18220.9|18198.9|18197.9|8217
1709825700000|2024-03-07 15:35:00|18215.1|18214.1|18232.4|18231.4|18234.8|18233.8|18206.2|18205.2|7225
1709826000000|2024-03-07 15:40:00|18232.2|18231.2|18245.1|18244.1|18248.4|18247.4|18229.2|18228.2|9138
1709826300000|2024-03-07 15:45:00|18244.9|18243.9|18251.9|18250.9|18262.2|18261.2|18241.7|18240.7|9914
1709826600000|2024-03-07 15:50:00|18252.2|18251.2|18222.7|18221.7|18253.2|18252.2|18221.3|18220.3|10107
1709826900000|2024-03-07 15:55:00|18222.8|18221.8|18230.6|18229.6|18235.4|18234.4|18215.3|18214.3|7824
1709827200000|2024-03-07 16:00:00|18230.8|18229.8|18236.4|18235.4|18239.7|18238.7|18221.9|18220.9|4930
1709827500000|2024-03-07 16:05:00|18236.7|18235.7|18243.9|18242.9|18249.8|18248.8|18231.1|18230.1|4655
1709827800000|2024-03-07 16:10:00|18244.1|18243.1|18243.9|18242.9|18253.1|18252.1|18236.4|18235.4|5196
1709828100000|2024-03-07 16:15:00|18243.8|18242.8|18247.3|18246.3|18250.1|18249.1|18235.2|18234.2|4597
1709828400000|2024-03-07 16:20:00|18247.4|18246.4|18265.4|18264.4|18267.3|18266.3|18243.9|18242.9|6460
1709828700000|2024-03-07 16:25:00|18265.6|18264.6|18266.9|18265.9|18272.9|18271.9|18261.1|18260.1|7155
1709829000000|2024-03-07 16:30:00|18266.8|18265.8|18253.4|18252.4|18267.4|18266.4|18244.7|18243.7|7715
1709829300000|2024-03-07 16:35:00|18253.3|18252.3|18264.4|18263.4|18265.4|18264.4|18240.3|18239.3|6254
1709829600000|2024-03-07 16:40:00|18263.2|18262.2|18269.2|18268.2|18274.7|18273.7|18259.9|18258.9|5035
1709829900000|2024-03-07 16:45:00|18269.7|18268.7|18261.5|18260.5|18271.7|18270.7|18252.2|18251.2|5215
1709830200000|2024-03-07 16:50:00|18261.4|18260.4|18266.9|18265.9|18269.2|18268.2|18258.5|18257.5|4049
1709830500000|2024-03-07 16:55:00|18267|18266|18280.4|18279.4|18285.7|18284.7|18266|18265|7439
1709830800000|2024-03-07 17:00:00|18280.5|18279.5|18284|18283|18285.4|18284.4|18270.6|18269.6|5238
1709831100000|2024-03-07 17:05:00|18283.7|18282.7|18290.4|18289.4|18290.9|18289.9|18276.4|18275.4|4606
1709831400000|2024-03-07 17:10:00|18289.6|18288.6|18288.9|18287.9|18299.4|18298.4|18287|18286|6380
1709831700000|2024-03-07 17:15:00|18289|18288|18300|18299|18304.6|18303.6|18288.9|18287.9|5042
1709832000000|2024-03-07 17:20:00|18299.9|18298.9|18293|18292|18307.7|18306.7|18282.4|18281.4|6411
1709832300000|2024-03-07 17:25:00|18293.1|18292.1|18286.1|18285.1|18299.9|18298.9|18286.1|18285.1|3584
1709832600000|2024-03-07 17:30:00|18286.2|18285.2|18283.2|18282.2|18286.7|18285.7|18275|18274|5067
1709832900000|2024-03-07 17:35:00|18283.1|18282.1|18289.1|18288.1|18295.9|18294.9|18280.2|18279.2|4104
1709833200000|2024-03-07 17:40:00|18289.2|18288.2|18284.9|18283.9|18289.4|18288.4|18265.5|18264.5|5723
1709833500000|2024-03-07 17:45:00|18285.4|18284.4|18281.2|18280.2|18290.9|18289.9|18278.2|18277.2|3560
1709833800000|2024-03-07 17:50:00|18281.1|18280.1|18285|18284|18291.7|18290.7|18276.6|18275.6|3539
1709834100000|2024-03-07 17:55:00|18284.9|18283.9|18288.2|18287.2|18289.2|18288.2|18276.6|18275.6|3276
1709834400000|2024-03-07 18:00:00|18288.9|18287.9|18286.1|18285.1|18295.5|18294.5|18285.2|18284.2|2963
1709834700000|2024-03-07 18:05:00|18286.2|18285.2|18292.1|18291.1|18295|18294|18271|18270|4171
1709835000000|2024-03-07 18:10:00|18292.4|18291.4|18289.6|18288.6|18300|18299|18284.1|18283.1|3953
1709835300000|2024-03-07 18:15:00|18289.4|18288.4|18297.7|18296.7|18300.9|18299.9|18289|18288|3379
1709835600000|2024-03-07 18:20:00|18297.4|18296.4|18300.6|18299.6|18303.2|18302.2|18291.4|18290.4|2871
1709835900000|2024-03-07 18:25:00|18300.7|18299.7|18306.7|18305.7|18307|18306|18293.7|18292.7|3221
1709836200000|2024-03-07 18:30:00|18306.6|18305.6|18313.6|18312.6|18315.4|18314.4|18300|18299|5144
1709836500000|2024-03-07 18:35:00|18314|18313|18323.1|18322.1|18324.5|18323.5|18311.5|18310.5|4684
1709836800000|2024-03-07 18:40:00|18323.4|18322.4|18322.5|18321.5|18324|18323|18313.1|18312.1|3631
1709837100000|2024-03-07 18:45:00|18322.4|18321.4|18328|18327|18330.7|18329.7|18319.1|18318.1|5512
1709837400000|2024-03-07 18:50:00|18328.1|18327.1|18334.1|18333.1|18334.7|18333.7|18327.1|18326.1|4694
1709837700000|2024-03-07 18:55:00|18334.2|18333.2|18333|18332|18339.5|18338.5|18329.9|18328.9|4105
1709838000000|2024-03-07 19:00:00|18332.9|18331.9|18335.6|18334.6|18337.6|18336.6|18317|18316|4995
1709838300000|2024-03-07 19:05:00|18335.7|18334.7|18319.6|18318.6|18336.6|18335.6|18315.2|18314.2|4021
1709838600000|2024-03-07 19:10:00|18319.4|18318.4|18329.4|18328.4|18332.1|18331.1|18319.1|18318.1|3444
1709838900000|2024-03-07 19:15:00|18329.6|18328.6|18324.9|18323.9|18333.9|18332.9|18312.1|18311.1|4100
1709839200000|2024-03-07 19:20:00|18325.8|18324.8|18318.7|18317.7|18326.4|18325.4|18314.3|18313.3|4180
1709839500000|2024-03-07 19:25:00|18318.8|18317.8|18321.7|18320.7|18324.5|18323.5|18315.9|18314.9|2985
1709839800000|2024-03-07 19:30:00|18320.8|18319.8|18325.3|18324.3|18328.7|18327.7|18318.4|18317.4|3534
1709840100000|2024-03-07 19:35:00|18325.4|18324.4|18330.4|18329.4|18331|18330|18323.3|18322.3|2954
1709840400000|2024-03-07 19:40:00|18330.3|18329.3|18325.8|18324.8|18333.4|18332.4|18321.7|18320.7|3126
1709840700000|2024-03-07 19:45:00|18325.9|18324.9|18332.7|18331.7|18335.4|18334.4|18323.3|18322.3|2928
1709841000000|2024-03-07 19:50:00|18332.5|18331.5|18333.4|18332.4|18336.7|18335.7|18330|18329|2885
1709841300000|2024-03-07 19:55:00|18333.5|18332.5|18307.3|18306.3|18335.7|18334.7|18302.8|18301.8|6993
1709841600000|2024-03-07 20:00:00|18307.4|18306.4|18293.5|18292.5|18307.5|18306.5|18269.4|18268.4|12894
1709841900000|2024-03-07 20:05:00|18293.4|18292.4|18287.8|18286.8|18303|18302|18280.5|18279.5|6203
1709842200000|2024-03-07 20:10:00|18287.7|18286.7|18297.5|18296.5|18300.9|18299.9|18276.8|18275.8|5324
1709842500000|2024-03-07 20:15:00|18297.3|18296.3|18290.3|18289.3|18300.4|18299.4|18282.7|18281.7|4405
1709842800000|2024-03-07 20:20:00|18290.2|18289.2|18283.8|18282.8|18290.2|18289.2|18275.5|18274.5|5461
1709843100000|2024-03-07 20:25:00|18283.7|18282.7|18284.8|18283.8|18291.3|18290.3|18279.8|18278.8|3953
1709843400000|2024-03-07 20:30:00|18284.7|18283.7|18296.5|18295.5|18297.9|18296.9|18282.3|18281.3|4656
1709843700000|2024-03-07 20:35:00|18296.4|18295.4|18301.2|18300.2|18302.5|18301.5|18291.2|18290.2|3399
1709844000000|2024-03-07 20:40:00|18300.5|18299.5|18312|18311|18314.1|18313.1|18299.2|18298.2|8856
1709844300000|2024-03-07 20:45:00|18311.8|18310.8|18292.8|18291.8|18313.7|18312.7|18290.8|18289.8|6516
1709844600000|2024-03-07 20:50:00|18294.3|18293.3|18311.2|18310.2|18312.5|18311.5|18284.6|18283.6|9064
1709844900000|2024-03-07 20:55:00|18311.3|18310.3|18288.7|18287.7|18319.8|18318.8|18286.7|18285.7|22915
1709845200000|2024-03-07 21:00:00|18289.5|18288.5|18272.8|18270.8|18291.8|18289.8|18261.3|18259.3|11342
1709845500000|2024-03-07 21:05:00|18272.7|18270.7|18242|18240|18274.1|18272.1|18227.6|18225.6|7919
1709845800000|2024-03-07 21:10:00|18241.6|18239.6|18245|18243|18248.6|18246.6|18236.8|18234.8|2593
1709846100000|2024-03-07 21:15:00|18241.7|18239.7|18200.6|18198.6|18251|18249|18139.8|18137.8|13424
1709846400000|2024-03-07 21:20:00|18201|18199|18184|18182|18216.7|18214.7|18179.5|18177.5|3608
1709846700000|2024-03-07 21:25:00|18184.2|18182.2|18211.7|18209.7|18212.8|18210.8|18180.7|18178.7|2597
1709847000000|2024-03-07 21:30:00|18212.1|18210.1|18198|18196|18214.6|18212.6|18193.8|18191.8|1235
1709847300000|2024-03-07 21:35:00|18198.2|18196.2|18224.1|18222.1|18228.7|18226.7|18187.1|18185.1|1861
1709847600000|2024-03-07 21:40:00|18223|18221|18219|18217|18234|18232|18214.6|18212.6|943
1709847900000|2024-03-07 21:45:00|18219.1|18217.1|18219.8|18217.8|18226.8|18224.8|18211.2|18209.2|713
1709848200000|2024-03-07 21:50:00|18219.7|18217.7|18236.5|18234.5|18241.7|18239.7|18218.3|18216.3|987
1709848500000|2024-03-07 21:55:00|18236|18234|18237.4|18232.4|18242.6|18240.6|18231.8|18229.8|862
1709848800000|2024-03-07 22:00:00|18236.7|18231.7|18233.5|18228.5|18236.7|18231.7|18232.9|18227.9|0
1709849100000|2024-03-07 22:05:00|18233.6|18228.6|18233.1|18228.1|18233.9|18228.9|18232.9|18227.9|0
1709849400000|2024-03-07 22:10:00|18233.3|18228.3|18232.4|18227.4|18233.9|18228.9|18232|18227|0
1709849700000|2024-03-07 22:15:00|18232.3|18227.3|18235.7|18230.7|18236.3|18231.3|18232|18227|0
1709850000000|2024-03-07 22:20:00|18235.8|18230.8|18238.2|18233.2|18238.4|18233.4|18235.7|18230.7|0
1709850300000|2024-03-07 22:25:00|18238.4|18233.4|18242.8|18237.8|18242.8|18237.8|18237.8|18232.8|0
1709850600000|2024-03-07 22:30:00|18243|18238|18259.6|18254.6|18261|18256|18243|18238|0
1709850900000|2024-03-07 22:35:00|18259.7|18254.7|18272.9|18267.9|18275.2|18270.2|18257.9|18252.9|0
1709851200000|2024-03-07 22:40:00|18273.1|18268.1|18256|18251|18273.7|18268.7|18256|18251|0
1709851500000|2024-03-07 22:45:00|18255.4|18250.4|18255.9|18250.9|18258.7|18253.7|18254.5|18249.5|0
1709851800000|2024-03-07 22:50:00|18255.8|18250.8|18255.4|18250.4|18258|18253|18254.5|18249.5|0
1709852100000|2024-03-07 22:55:00|18255.5|18250.5|18258.4|18253.4|18259|18254|18255.5|18250.5|0
1709852400000|2024-03-07 23:00:00|18261.8|18259.8|18244.9|18242.9|18272.8|18270.8|18239.2|18237.2|1444
1709852700000|2024-03-07 23:05:00|18244.8|18242.8|18242.8|18240.8|18260.8|18258.8|18241.3|18239.3|1069
1709853000000|2024-03-07 23:10:00|18243.2|18241.2|18244.1|18242.1|18251.3|18249.3|18239.3|18237.3|713
1709853300000|2024-03-07 23:15:00|18244.2|18242.2|18248.9|18246.9|18251.6|18249.6|18241.6|18239.6|474
1709853600000|2024-03-07 23:20:00|18248.2|18246.2|18254.2|18252.2|18260.8|18258.8|18248.2|18246.2|774
1709853900000|2024-03-07 23:25:00|18254.8|18252.8|18246.8|18244.8|18259.6|18257.6|18246.3|18244.3|481
1709854200000|2024-03-07 23:30:00|18246.7|18244.7|18248.8|18246.8|18250.8|18248.8|18246.2|18244.2|281
1709854500000|2024-03-07 23:35:00|18248.7|18246.7|18244.4|18242.4|18249.2|18247.2|18244.1|18242.1|235
1709854800000|2024-03-07 23:40:00|18244.3|18242.3|18248.3|18246.3|18249.9|18247.9|18244.3|18242.3|144
1709855100000|2024-03-07 23:45:00|18248.2|18246.2|18249.8|18247.8|18250.3|18248.3|18246.2|18244.2|168
1709855400000|2024-03-07 23:50:00|18249.9|18247.9|18245.7|18243.7|18250.7|18248.7|18243.4|18241.4|185
1709855700000|2024-03-07 23:55:00|18245.6|18243.6|18248.8|18246.8|18249.4|18247.4|18241.1|18239.1|299
1709856000000|2024-03-08 00:00:00|18248.6|18246.6|18247.1|18245.1|18258.3|18256.3|18242.6|18240.6|815
1709856300000|2024-03-08 00:05:00|18247.2|18245.2|18236.4|18234.4|18248.2|18246.2|18234.7|18232.7|491
1709856600000|2024-03-08 00:10:00|18236.6|18234.6|18241.9|18239.9|18242.1|18240.1|18231.7|18229.7|556
1709856900000|2024-03-08 00:15:00|18242.1|18240.1|18249.4|18247.4|18251.8|18249.8|18242.1|18240.1|395
1709857200000|2024-03-08 00:20:00|18249.3|18247.3|18249.2|18247.2|18250.2|18248.2|18245.2|18243.2|199
1709857500000|2024-03-08 00:25:00|18249.1|18247.1|18251.7|18249.7|18255.9|18253.9|18248.6|18246.6|310
1709857800000|2024-03-08 00:30:00|18251.6|18249.6|18251.7|18249.7|18255.8|18253.8|18250.1|18248.1|241
1709858100000|2024-03-08 00:35:00|18251.8|18249.8|18252.4|18250.4|18256.3|18254.3|18250.3|18248.3|241
1709858400000|2024-03-08 00:40:00|18252.6|18250.6|18256.1|18254.1|18256.6|18254.6|18251.7|18249.7|239
1709858700000|2024-03-08 00:45:00|18256.2|18254.2|18254.3|18252.3|18261.2|18259.2|18254.3|18252.3|626
1709859000000|2024-03-08 00:50:00|18254.4|18252.4|18253.7|18251.7|18255.7|18253.7|18252.4|18250.4|228
1709859300000|2024-03-08 00:55:00|18253.6|18251.6|18250.1|18248.1|18253.6|18251.6|18247.6|18245.6|341
1709859600000|2024-03-08 01:00:00|18249.8|18247.8|18246.4|18244.4|18252.7|18250.7|18244.9|18242.9|342
1709859900000|2024-03-08 01:05:00|18246.3|18244.3|18242.4|18240.4|18247.6|18245.6|18241.4|18239.4|360
1709860200000|2024-03-08 01:10:00|18242.3|18240.3|18247.8|18245.8|18247.8|18245.8|18240.4|18238.4|316
1709860500000|2024-03-08 01:15:00|18247.6|18245.6|18249.4|18247.4|18250.7|18248.7|18245.8|18243.8|296
1709860800000|2024-03-08 01:20:00|18249.6|18247.6|18248.1|18246.1|18249.6|18247.6|18243.6|18241.6|180
1709861100000|2024-03-08 01:25:00|18247.9|18245.9|18246.1|18244.1|18248.2|18246.2|18243.4|18241.4|163
1709861400000|2024-03-08 01:30:00|18245.9|18243.9|18255.4|18253.4|18259.4|18257.4|18245.9|18243.9|419
1709861700000|2024-03-08 01:35:00|18255.3|18253.3|18253.9|18251.9|18259.8|18257.8|18247.4|18245.4|349
1709862000000|2024-03-08 01:40:00|18253.8|18251.8|18254.2|18252.2|18255.7|18253.7|18249.3|18247.3|188
1709862300000|2024-03-08 01:45:00|18254.1|18252.1|18254.3|18252.3|18257.3|18255.3|18252.4|18250.4|221
1709862600000|2024-03-08 01:50:00|18254.2|18252.2|18255.4|18253.4|18257.3|18255.3|18252.3|18250.3|185
1709862900000|2024-03-08 01:55:00|18255.6|18253.6|18256.4|18254.4|18257.8|18255.8|18253.7|18251.7|166
1709863200000|2024-03-08 02:00:00|18256.1|18254.1|18249.1|18247.1|18256.7|18254.7|18248.6|18246.6|306
1709863500000|2024-03-08 02:05:00|18248.8|18246.8|18253.3|18251.3|18253.8|18251.8|18247.7|18245.7|197
1709863800000|2024-03-08 02:10:00|18253.4|18251.4|18253.2|18251.2|18254.6|18252.6|18251.6|18249.6|137
1709864100000|2024-03-08 02:15:00|18253.6|18251.6|18253.3|18251.3|18255.3|18253.3|18252.2|18250.2|110
1709864400000|2024-03-08 02:20:00|18253.6|18251.6|18254.6|18252.6|18255.1|18253.1|18250.6|18248.6|81
1709864700000|2024-03-08 02:25:00|18254.2|18252.2|18252.2|18250.2|18254.2|18252.2|18249.8|18247.8|215
1709865000000|2024-03-08 02:30:00|18252.1|18250.1|18250.2|18248.2|18252.6|18250.6|18247.7|18245.7|193
1709865300000|2024-03-08 02:35:00|18250.1|18248.1|18249.1|18247.1|18252.3|18250.3|18248.3|18246.3|142
1709865600000|2024-03-08 02:40:00|18248.9|18246.9|18248.8|18246.8|18250.7|18248.7|18248.1|18246.1|108
1709865900000|2024-03-08 02:45:00|18248.7|18246.7|18246.6|18244.6|18249.1|18247.1|18245.1|18243.1|258
1709866200000|2024-03-08 02:50:00|18246.7|18244.7|18247.9|18245.9|18248.1|18246.1|18244.6|18242.6|159
1709866500000|2024-03-08 02:55:00|18247.8|18245.8|18248.4|18246.4|18250.8|18248.8|18247.3|18245.3|301
1709866800000|2024-03-08 03:00:00|18248.3|18246.3|18245.2|18243.2|18249.8|18247.8|18244.1|18242.1|196
1709867100000|2024-03-08 03:05:00|18245.1|18243.1|18246.6|18244.6|18252.6|18250.6|18244.7|18242.7|356
1709867400000|2024-03-08 03:10:00|18246.7|18244.7|18253.8|18251.8|18254.4|18252.4|18246.7|18244.7|230
1709867700000|2024-03-08 03:15:00|18253.7|18251.7|18253.8|18251.8|18253.9|18251.9|18249.6|18247.6|216
1709868000000|2024-03-08 03:20:00|18253.9|18251.9|18257.6|18255.6|18258.1|18256.1|18252.4|18250.4|377
1709868300000|2024-03-08 03:25:00|18257.7|18255.7|18266.2|18264.2|18267.9|18265.9|18256.8|18254.8|782
1709868600000|2024-03-08 03:30:00|18266.4|18264.4|18269.9|18267.9|18270.4|18268.4|18265.8|18263.8|523
1709868900000|2024-03-08 03:35:00|18270.1|18268.1|18268.4|18266.4|18272.4|18270.4|18268.3|18266.3|420
1709869200000|2024-03-08 03:40:00|18268.6|18266.6|18269.2|18267.2|18271.1|18269.1|18267.6|18265.6|179
1709869500000|2024-03-08 03:45:00|18269.1|18267.1|18268.7|18266.7|18274.7|18272.7|18268.1|18266.1|348
1709869800000|2024-03-08 03:50:00|18268.8|18266.8|18272.1|18270.1|18273.2|18271.2|18268.7|18266.7|206
1709870100000|2024-03-08 03:55:00|18271.9|18269.9|18269.1|18267.1|18272.9|18270.9|18268.9|18266.9|188
1709870400000|2024-03-08 04:00:00|18269.2|18267.2|18274.3|18272.3|18274.3|18272.3|18268.3|18266.3|349
1709870700000|2024-03-08 04:05:00|18274.2|18272.2|18275.2|18273.2|18276.2|18274.2|18273.3|18271.3|314
1709871000000|2024-03-08 04:10:00|18275.1|18273.1|18279.1|18277.1|18280.6|18278.6|18274.3|18272.3|513
1709871300000|2024-03-08 04:15:00|18279.3|18277.3|18285.3|18283.3|18286.6|18284.6|18278.7|18276.7|698
1709871600000|2024-03-08 04:20:00|18285.2|18283.2|18283.7|18281.7|18292.9|18290.9|18283.2|18281.2|953
1709871900000|2024-03-08 04:25:00|18283.8|18281.8|18279.9|18277.9|18285.6|18283.6|18279.9|18277.9|343
1709872200000|2024-03-08 04:30:00|18279.7|18277.7|18272.3|18270.3|18279.8|18277.8|18270.8|18268.8|749
1709872500000|2024-03-08 04:35:00|18272.2|18270.2|18264.6|18262.6|18272.4|18270.4|18264.4|18262.4|473
1709872800000|2024-03-08 04:40:00|18262.6|18260.6|18267.9|18265.9|18269.2|18267.2|18262.4|18260.4|332
1709873100000|2024-03-08 04:45:00|18268.1|18266.1|18270.7|18268.7|18270.8|18268.8|18266.8|18264.8|183
1709873400000|2024-03-08 04:50:00|18270.6|18268.6|18267.4|18265.4|18272.1|18270.1|18263.9|18261.9|349
1709873700000|2024-03-08 04:55:00|18267.3|18265.3|18265.9|18263.9|18267.8|18265.8|18264.3|18262.3|125
1709874000000|2024-03-08 05:00:00|18266.1|18264.1|18265.8|18263.8|18267.3|18265.3|18263.3|18261.3|225
1709874300000|2024-03-08 05:05:00|18265.9|18263.9|18263.9|18261.9|18267.2|18265.2|18262.9|18260.9|169
1709874600000|2024-03-08 05:10:00|18264.1|18262.1|18266.1|18264.1|18266.8|18264.8|18262.3|18260.3|241
1709874900000|2024-03-08 05:15:00|18266.2|18264.2|18264.9|18262.9|18266.8|18264.8|18259.6|18257.6|206
1709875200000|2024-03-08 05:20:00|18265.1|18263.1|18261.4|18259.4|18267.3|18265.3|18260.3|18258.3|245
1709875500000|2024-03-08 05:25:00|18262.4|18260.4|18267.1|18265.1|18268.4|18266.4|18262.4|18260.4|167
1709875800000|2024-03-08 05:30:00|18266.9|18264.9|18273.4|18271.4|18274.1|18272.1|18266.8|18264.8|229
1709876100000|2024-03-08 05:35:00|18273.6|18271.6|18273.4|18271.4|18277.1|18275.1|18272.6|18270.6|225
1709876400000|2024-03-08 05:40:00|18273.6|18271.6|18271.6|18269.6|18274.2|18272.2|18270.8|18268.8|176
1709876700000|2024-03-08 05:45:00|18271.7|18269.7|18273.4|18271.4|18275.2|18273.2|18271.4|18269.4|187
1709877000000|2024-03-08 05:50:00|18273.3|18271.3|18273.9|18271.9|18274.6|18272.6|18271.1|18269.1|145
1709877300000|2024-03-08 05:55:00|18274.1|18272.1|18274.7|18272.7|18275.8|18273.8|18272.2|18270.2|149
1709877600000|2024-03-08 06:00:00|18274.6|18272.6|18276.6|18274.6|18277.9|18275.9|18274.6|18272.6|231
1709877900000|2024-03-08 06:05:00|18276.7|18274.7|18269.4|18267.4|18277.3|18275.3|18267.1|18265.1|310
1709878200000|2024-03-08 06:10:00|18269.6|18267.6|18275.4|18273.4|18276.2|18274.2|18266.9|18264.9|230
1709878500000|2024-03-08 06:15:00|18275.3|18273.3|18270.2|18268.2|18276.4|18274.4|18267.6|18265.6|165
1709878800000|2024-03-08 06:20:00|18270.3|18268.3|18268.9|18266.9|18270.8|18268.8|18268.2|18266.2|66
1709879100000|2024-03-08 06:25:00|18269.2|18267.2|18270.7|18268.7|18272.1|18270.1|18267.7|18265.7|123
1709879400000|2024-03-08 06:30:00|18270.6|18268.6|18274.7|18272.7|18274.7|18272.7|18269.6|18267.6|204
1709879700000|2024-03-08 06:35:00|18274.8|18272.8|18272.1|18270.1|18275.7|18273.7|18271.3|18269.3|171
1709880000000|2024-03-08 06:40:00|18271.9|18269.9|18268.9|18266.9|18272.6|18270.6|18267.3|18265.3|172
1709880300000|2024-03-08 06:45:00|18269.1|18267.1|18266.9|18264.9|18271.1|18269.1|18266.7|18264.7|91
1709880600000|2024-03-08 06:50:00|18266.8|18264.8|18267.1|18265.1|18269.8|18267.8|18266.6|18264.6|104
1709880900000|2024-03-08 06:55:00|18267.3|18265.3|18267.3|18265.3|18270.1|18268.1|18264.2|18262.2|292
1709881200000|2024-03-08 07:00:00|18267.4|18265.4|18261.6|18259.6|18267.4|18265.4|18254.7|18252.7|634
1709881500000|2024-03-08 07:05:00|18262.8|18260.8|18262.7|18260.7|18266.9|18264.9|18258.2|18256.2|408
1709881800000|2024-03-08 07:10:00|18262.6|18260.6|18264.3|18262.3|18269.2|18267.2|18260.1|18258.1|437
1709882100000|2024-03-08 07:15:00|18264.2|18262.2|18267.1|18265.1|18269.2|18267.2|18262.2|18260.2|246
1709882400000|2024-03-08 07:20:00|18267.2|18265.2|18265.7|18263.7|18268.1|18266.1|18262.1|18260.1|212
1709882700000|2024-03-08 07:25:00|18265.8|18263.8|18270.2|18268.2|18271.6|18269.6|18263.3|18261.3|355
1709883000000|2024-03-08 07:30:00|18270.3|18268.3|18273.2|18271.2|18274.2|18272.2|18267.2|18265.2|333
1709883300000|2024-03-08 07:35:00|18273.3|18271.3|18279.8|18277.8|18279.8|18277.8|18269.2|18267.2|438
1709883600000|2024-03-08 07:40:00|18279.7|18277.7|18281.2|18279.2|18285.2|18283.2|18279.4|18277.4|529
1709883900000|2024-03-08 07:45:00|18280.9|18278.9|18279.4|18277.4|18285.8|18283.8|18277.3|18275.3|321
1709884200000|2024-03-08 07:50:00|18279.6|18277.6|18280.3|18278.3|18281.4|18279.4|18275.4|18273.4|212
1709884500000|2024-03-08 07:55:00|18280.2|18278.2|18281.4|18279.4|18282.9|18280.9|18277.4|18275.4|255
1709884800000|2024-03-08 08:00:00|18281.3|18279.3|18280.3|18278.3|18283.9|18281.9|18272.4|18270.4|815
1709885100000|2024-03-08 08:05:00|18279.9|18277.9|18289.4|18287.4|18290.8|18288.8|18277.6|18275.6|757
1709885400000|2024-03-08 08:10:00|18289.6|18287.6|18312.4|18310.4|18313.3|18311.3|18289.4|18287.4|2170
1709885700000|2024-03-08 08:15:00|18312.6|18310.6|18298.9|18296.9|18320.6|18318.6|18296.6|18294.6|1594
1709886000000|2024-03-08 08:20:00|18298.7|18296.7|18306.7|18304.7|18307.3|18305.3|18297.1|18295.1|605
1709886300000|2024-03-08 08:25:00|18306.6|18304.6|18309.1|18307.1|18311.3|18309.3|18303.1|18301.1|769
1709886600000|2024-03-08 08:30:00|18308.9|18306.9|18312.9|18310.9|18312.9|18310.9|18303.6|18301.6|659
1709886900000|2024-03-08 08:35:00|18313.1|18311.1|18309.8|18307.8|18313.1|18311.1|18304.1|18302.1|475
1709887200000|2024-03-08 08:40:00|18309.7|18307.7|18319.1|18317.1|18319.8|18317.8|18305.4|18303.4|631
1709887500000|2024-03-08 08:45:00|18318.7|18316.7|18332.3|18330.3|18336.9|18334.9|18316.4|18314.4|1720
1709887800000|2024-03-08 08:50:00|18331.4|18329.4|18321.7|18319.7|18331.7|18329.7|18321.4|18319.4|733
1709888100000|2024-03-08 08:55:00|18321.9|18319.9|18306.7|18304.7|18323.1|18321.1|18306.1|18304.1|795
1709888400000|2024-03-08 09:00:00|18306.6|18304.6|18306.7|18304.7|18307.3|18305.3|18293.6|18291.6|1773
1709888700000|2024-03-08 09:05:00|18306.8|18304.8|18304.9|18302.9|18308.3|18306.3|18300.3|18298.3|824
1709889000000|2024-03-08 09:10:00|18305.1|18303.1|18298.7|18296.7|18306.8|18304.8|18297.7|18295.7|585
1709889300000|2024-03-08 09:15:00|18298.6|18296.6|18298.2|18296.2|18306.4|18304.4|18292.2|18290.2|945
1709889600000|2024-03-08 09:20:00|18297.9|18295.9|18313.3|18311.3|18316.8|18314.8|18297.1|18295.1|887
1709889900000|2024-03-08 09:25:00|18313.4|18311.4|18313.2|18311.2|18315.7|18313.7|18306.1|18304.1|547
1709890200000|2024-03-08 09:30:00|18313.1|18311.1|18312.1|18310.1|18317.1|18315.1|18306.4|18304.4|768
1709890500000|2024-03-08 09:35:00|18311.9|18309.9|18318.1|18316.1|18318.4|18316.4|18308.4|18306.4|908
1709890800000|2024-03-08 09:40:00|18317.7|18315.7|18318.9|18316.9|18325.2|18323.2|18315.8|18313.8|959
1709891100000|2024-03-08 09:45:00|18318.8|18316.8|18320.2|18318.2|18326.1|18324.1|18317.4|18315.4|1167
1709891400000|2024-03-08 09:50:00|18320.1|18318.1|18325.3|18323.3|18328.8|18326.8|18313.9|18311.9|757
1709891700000|2024-03-08 09:55:00|18325.2|18323.2|18318.2|18316.2|18325.4|18323.4|18316.4|18314.4|664
1709892000000|2024-03-08 10:00:00|18317.8|18315.8|18318.7|18316.7|18322.6|18320.6|18314.7|18312.7|629
1709892300000|2024-03-08 10:05:00|18318.8|18316.8|18311.9|18309.9|18318.8|18316.8|18301.6|18299.6|886
1709892600000|2024-03-08 10:10:00|18312.1|18310.1|18302.7|18300.7|18315.7|18313.7|18302.7|18300.7|666
1709892900000|2024-03-08 10:15:00|18302.6|18300.6|18301.4|18299.4|18307.9|18305.9|18300.7|18298.7|538
1709893200000|2024-03-08 10:20:00|18301.3|18299.3|18300.2|18298.2|18306.2|18304.2|18296.1|18294.1|629
1709893500000|2024-03-08 10:25:00|18300.7|18298.7|18294.3|18292.3|18301.6|18299.6|18291.1|18289.1|725
1709893800000|2024-03-08 10:30:00|18294.4|18292.4|18300.1|18298.1|18304.2|18302.2|18294.3|18292.3|534
1709894100000|2024-03-08 10:35:00|18300.2|18298.2|18300.4|18298.4|18303.2|18301.2|18297.7|18295.7|239
1709894400000|2024-03-08 10:40:00|18300.3|18298.3|18306.2|18304.2|18310.1|18308.1|18299.1|18297.1|683
1709894700000|2024-03-08 10:45:00|18306.3|18304.3|18306.6|18304.6|18309.2|18307.2|18301.7|18299.7|557
1709895000000|2024-03-08 10:50:00|18306.4|18304.4|18303.4|18301.4|18308.4|18306.4|18299.9|18297.9|337
1709895300000|2024-03-08 10:55:00|18303.3|18301.3|18305.9|18303.9|18309.1|18307.1|18300.4|18298.4|345
1709895600000|2024-03-08 11:00:00|18306.1|18304.1|18303.7|18301.7|18307.2|18305.2|18298.4|18296.4|671
1709895900000|2024-03-08 11:05:00|18303.6|18301.6|18309.6|18307.6|18312.9|18310.9|18302.7|18300.7|618
1709896200000|2024-03-08 11:10:00|18309.8|18307.8|18308.8|18306.8|18313.3|18311.3|18303.9|18301.9|469
1709896500000|2024-03-08 11:15:00|18308.9|18306.9|18305.6|18303.6|18310.2|18308.2|18305.1|18303.1|378
1709896800000|2024-03-08 11:20:00|18305.4|18303.4|18301.7|18299.7|18309.6|18307.6|18301.6|18299.6|667
1709897100000|2024-03-08 11:25:00|18301.6|18299.6|18287.9|18285.9|18303.8|18301.8|18286.8|18284.8|1365
1709897400000|2024-03-08 11:30:00|18287.8|18285.8|18282.4|18280.4|18288.4|18286.4|18280.9|18278.9|1247
1709897700000|2024-03-08 11:35:00|18282.7|18280.7|18275.1|18273.1|18282.8|18280.8|18273.6|18271.6|1296
1709898000000|2024-03-08 11:40:00|18275.2|18273.2|18275.6|18273.6|18278.4|18276.4|18264.1|18262.1|1474
1709898300000|2024-03-08 11:45:00|18275.4|18273.4|18260.9|18258.9|18275.4|18273.4|18258.2|18256.2|1451
1709898600000|2024-03-08 11:50:00|18260.8|18258.8|18268.7|18266.7|18269.7|18267.7|18254.1|18252.1|1275
1709898900000|2024-03-08 11:55:00|18268.9|18266.9|18275.4|18273.4|18275.6|18273.6|18265.9|18263.9|732
1709899200000|2024-03-08 12:00:00|18275.3|18273.3|18270.4|18268.4|18275.3|18273.3|18263.4|18261.4|856
1709899500000|2024-03-08 12:05:00|18270.3|18268.3|18273.3|18271.3|18274.3|18272.3|18266.3|18264.3|637
1709899800000|2024-03-08 12:10:00|18273.4|18271.4|18281.8|18279.8|18284.1|18282.1|18270.2|18268.2|1106
1709900100000|2024-03-08 12:15:00|18281.7|18279.7|18259.8|18257.8|18283.6|18281.6|18258.8|18256.8|993
1709900400000|2024-03-08 12:20:00|18259.9|18257.9|18260.1|18258.1|18265.6|18263.6|18247.2|18245.2|1796
1709900700000|2024-03-08 12:25:00|18259.9|18257.9|18260.3|18258.3|18266.1|18264.1|18257.6|18255.6|705
1709901000000|2024-03-08 12:30:00|18260.4|18258.4|18257.7|18255.7|18266.4|18264.4|18254.4|18252.4|840
1709901300000|2024-03-08 12:35:00|18257.8|18255.8|18247.9|18245.9|18259.1|18257.1|18241.3|18239.3|1233
1709901600000|2024-03-08 12:40:00|18248.1|18246.1|18244.4|18242.4|18259.9|18257.9|18244.4|18242.4|892
1709901900000|2024-03-08 12:45:00|18244.3|18242.3|18248.4|18246.4|18254.3|18252.3|18240.3|18238.3|1122
1709902200000|2024-03-08 12:50:00|18248.3|18246.3|18245.3|18243.3|18248.3|18246.3|18234.6|18232.6|1183
1709902500000|2024-03-08 12:55:00|18245.4|18243.4|18252.1|18250.1|18254.2|18252.2|18245.4|18243.4|966
1709902800000|2024-03-08 13:00:00|18251.4|18249.4|18264.4|18262.4|18266.2|18264.2|18249.1|18247.1|1347
1709903100000|2024-03-08 13:05:00|18263.8|18261.8|18262.8|18260.8|18269.6|18267.6|18254.6|18252.6|1384
1709903400000|2024-03-08 13:10:00|18262.7|18260.7|18270.1|18268.1|18271.6|18269.6|18260.9|18258.9|1198
1709903700000|2024-03-08 13:15:00|18270.2|18268.2|18269.7|18267.7|18277.6|18275.6|18269.7|18267.7|1779
1709904000000|2024-03-08 13:20:00|18270.2|18268.2|18280.2|18278.2|18283.3|18281.3|18263.2|18261.2|1606
1709904300000|2024-03-08 13:25:00|18280.1|18278.1|18262.8|18260.8|18283.4|18281.4|18255.1|18253.1|1896
1709904600000|2024-03-08 13:30:00|18262.9|18260.9|18300.1|18298.1|18351.3|18349.3|18196.9|18194.9|18242
1709904900000|2024-03-08 13:35:00|18300.8|18298.8|18311.2|18309.2|18324.9|18322.9|18284.4|18282.4|8775
1709905200000|2024-03-08 13:40:00|18311.3|18309.3|18332.7|18330.7|18339.2|18337.2|18305.4|18303.4|6353
1709905500000|2024-03-08 13:45:00|18331.8|18329.8|18327.9|18325.9|18352.6|18350.6|18324.2|18322.2|6233
1709905800000|2024-03-08 13:50:00|18328.1|18326.1|18344.6|18342.6|18350.3|18348.3|18321.4|18319.4|3600
1709906100000|2024-03-08 13:55:00|18345.7|18343.7|18334.8|18332.8|18351.1|18349.1|18324.1|18322.1|3786
1709906400000|2024-03-08 14:00:00|18334.9|18332.9|18343.9|18341.9|18357.8|18355.8|18330.1|18328.1|3549
1709906700000|2024-03-08 14:05:00|18343.8|18341.8|18328.6|18326.6|18348.6|18346.6|18316.8|18314.8|3529
1709907000000|2024-03-08 14:10:00|18328.4|18326.4|18318.9|18316.9|18341.9|18339.9|18317.6|18315.6|2781
1709907300000|2024-03-08 14:15:00|18318.8|18316.8|18305.6|18303.6|18319.1|18317.1|18301.6|18299.6|3897
1709907600000|2024-03-08 14:20:00|18305.4|18303.4|18305.1|18303.1|18319.6|18317.6|18303.3|18301.3|2098
1709907900000|2024-03-08 14:25:00|18305.2|18303.2|18303.4|18301.4|18319.1|18317.1|18287.7|18285.7|4951
1709908200000|2024-03-08 14:30:00|18302.9|18301.9|18327.1|18326.1|18330.8|18329.8|18277.7|18276.7|27382
1709908500000|2024-03-08 14:35:00|18326.8|18325.8|18282.8|18281.8|18335.2|18334.2|18270.6|18269.6|19120
1709908800000|2024-03-08 14:40:00|18282.9|18281.9|18291.4|18290.4|18311.6|18310.6|18282.9|18281.9|12598
1709909100000|2024-03-08 14:45:00|18291.6|18290.6|18338.6|18337.6|18344.2|18343.2|18287.6|18286.6|15173
1709909400000|2024-03-08 14:50:00|18340.4|18339.4|18354.6|18353.6|18355.6|18354.6|18331.9|18330.9|11135
1709909700000|2024-03-08 14:55:00|18354.3|18353.3|18371.4|18370.4|18373.6|18372.6|18351.9|18350.9|12491
1709910000000|2024-03-08 15:00:00|18372.3|18371.3|18379.9|18378.9|18384.1|18383.1|18364.6|18363.6|12022
1709910300000|2024-03-08 15:05:00|18380.1|18379.1|18398.9|18397.9|18402.4|18401.4|18377.5|18376.5|11206
1709910600000|2024-03-08 15:10:00|18398.4|18397.4|18406.4|18405.4|18411.4|18410.4|18380.1|18379.1|10446
1709910900000|2024-03-08 15:15:00|18406|18405|18390.1|18389.1|18411.6|18410.6|18385.9|18384.9|8210
1709911200000|2024-03-08 15:20:00|18388.8|18387.8|18391|18390|18402.7|18401.7|18382|18381|7612
1709911500000|2024-03-08 15:25:00|18392|18391|18410|18409|18416.9|18415.9|18386.3|18385.3|7635
1709911800000|2024-03-08 15:30:00|18410.5|18409.5|18397.9|18396.9|18418.8|18417.8|18384.7|18383.7|8580
1709912100000|2024-03-08 15:35:00|18397.8|18396.8|18364|18363|18401.9|18400.9|18350.9|18349.9|14198
1709912400000|2024-03-08 15:40:00|18363.8|18362.8|18373.4|18372.4|18382.2|18381.2|18343.8|18342.8|12878
1709912700000|2024-03-08 15:45:00|18373.3|18372.3|18351.5|18350.5|18374.2|18373.2|18327.3|18326.3|13587
1709913000000|2024-03-08 15:50:00|18351.7|18350.7|18360.8|18359.8|18363.9|18362.9|18331|18330|9960
1709913300000|2024-03-08 15:55:00|18360.7|18359.7|18363|18362|18381.5|18380.5|18356.5|18355.5|10530
1709913600000|2024-03-08 16:00:00|18361.8|18360.8|18297.8|18296.8|18367.5|18366.5|18291.7|18290.7|20111
1709913900000|2024-03-08 16:05:00|18297.5|18296.5|18250|18249|18306.5|18305.5|18248|18247|19522
1709914200000|2024-03-08 16:10:00|18249.5|18248.5|18272.3|18271.3|18275.8|18274.8|18240.4|18239.4|16366
1709914500000|2024-03-08 16:15:00|18272.5|18271.5|18236.3|18235.3|18272.9|18271.9|18216.8|18215.8|20210
1709914800000|2024-03-08 16:20:00|18236.5|18235.5|18211.5|18210.5|18258.8|18257.8|18207.8|18206.8|17329
1709915100000|2024-03-08 16:25:00|18212|18211|18181.5|18180.5|18230.5|18229.5|18174.8|18173.8|20931
1709915400000|2024-03-08 16:30:00|18182|18181|18189.3|18188.3|18193.3|18192.3|18132.8|18131.8|28080
1709915700000|2024-03-08 16:35:00|18189.4|18188.4|18205.8|18204.8|18212.8|18211.8|18180.9|18179.9|15997
1709916000000|2024-03-08 16:40:00|18206.4|18205.4|18206.5|18205.5|18213.5|18212.5|18187.7|18186.7|12898
1709916300000|2024-03-08 16:45:00|18206.7|18205.7|18158.8|18157.8|18210.5|18209.5|18134.3|18133.3|18434
1709916600000|2024-03-08 16:50:00|18158.7|18157.7|18173.3|18172.3|18194.8|18193.8|18155.5|18154.5|14689
1709916900000|2024-03-08 16:55:00|18173|18172|18159|18158|18188.3|18187.3|18157.3|18156.3|12219
1709917200000|2024-03-08 17:00:00|18159.3|18158.3|18169.3|18168.3|18194.9|18193.9|18135.8|18134.8|13231
1709917500000|2024-03-08 17:05:00|18169.4|18168.4|18134|18133|18190.3|18189.3|18123.2|18122.2|12602
1709917800000|2024-03-08 17:10:00|18134.2|18133.2|18155.8|18154.8|18177.3|18176.3|18111|18110|15336
1709918100000|2024-03-08 17:15:00|18156.3|18155.3|18124.7|18123.7|18164.4|18163.4|18122.9|18121.9|9692
1709918400000|2024-03-08 17:20:00|18124.5|18123.5|18123.8|18122.8|18147.3|18146.3|18120.8|18119.8|8076
1709918700000|2024-03-08 17:25:00|18123.9|18122.9|18170|18169|18177|18176|18123.9|18122.9|9521
1709919000000|2024-03-08 17:30:00|18171.5|18170.5|18169.2|18168.2|18181.4|18180.4|18162.4|18161.4|7564
1709919300000|2024-03-08 17:35:00|18169.3|18168.3|18159.5|18158.5|18170|18169|18138.8|18137.8|7731
1709919600000|2024-03-08 17:40:00|18159.4|18158.4|18151.4|18150.4|18168.4|18167.4|18140|18139|6031
1709919900000|2024-03-08 17:45:00|18151.3|18150.3|18125.8|18124.8|18151.7|18150.7|18125.4|18124.4|6777
1709920200000|2024-03-08 17:50:00|18125.9|18124.9|18080.8|18079.8|18135.2|18134.2|18078.5|18077.5|15745
1709920500000|2024-03-08 17:55:00|18081.5|18080.5|18047.5|18046.5|18084.8|18083.8|18036|18035|15842
1709920800000|2024-03-08 18:00:00|18047.7|18046.7|18042.9|18041.9|18066.5|18065.5|18025.5|18024.5|14460
1709921100000|2024-03-08 18:05:00|18043|18042|18075.5|18074.5|18089|18088|18039|18038|10862
1709921400000|2024-03-08 18:10:00|18075.3|18074.3|18053.8|18052.8|18082.5|18081.5|18050.8|18049.8|8119
1709921700000|2024-03-08 18:15:00|18053.9|18052.9|18061.2|18060.2|18072.8|18071.8|18048.7|18047.7|7343
1709922000000|2024-03-08 18:20:00|18061.3|18060.3|18041.5|18040.5|18072|18071|18041.3|18040.3|6699
1709922300000|2024-03-08 18:25:00|18040.9|18039.9|18040.8|18039.8|18060|18059|18036.5|18035.5|6392
1709922600000|2024-03-08 18:30:00|18040.7|18039.7|18016.8|18015.8|18054|18053|18016.8|18015.8|10500
1709922900000|2024-03-08 18:35:00|18017|18016|18009.5|18008.5|18022.7|18021.7|17995.3|17994.3|11817
1709923200000|2024-03-08 18:40:00|18009.8|18008.8|18011.2|18010.2|18012.8|18011.8|17996.2|17995.2|7829
1709923500000|2024-03-08 18:45:00|18011|18010|18011|18010|18028.8|18027.8|18009|18008|6134
1709923800000|2024-03-08 18:50:00|18011.3|18010.3|18020.5|18019.5|18024.3|18023.3|18002|18001|5884
1709924100000|2024-03-08 18:55:00|18020.8|18019.8|18028.5|18027.5|18031.9|18030.9|18010.9|18009.9|4918
1709924400000|2024-03-08 19:00:00|18029.3|18028.3|18068.9|18067.9|18073.3|18072.3|18023|18022|10051
1709924700000|2024-03-08 19:05:00|18068.8|18067.8|18076.5|18075.5|18080.7|18079.7|18056.2|18055.2|6837
1709925000000|2024-03-08 19:10:00|18077|18076|18060.5|18059.5|18082.5|18081.5|18053.8|18052.8|5927
1709925300000|2024-03-08 19:15:00|18060.7|18059.7|18074.3|18073.3|18084|18083|18060.4|18059.4|4966
1709925600000|2024-03-08 19:20:00|18074.1|18073.1|18101.1|18100.1|18105.3|18104.3|18072.1|18071.1|7737
1709925900000|2024-03-08 19:25:00|18101.5|18100.5|18098.1|18097.1|18110.1|18109.1|18086.6|18085.6|5857
1709926200000|2024-03-08 19:30:00|18098|18097|18123.3|18122.3|18123.6|18122.6|18097.6|18096.6|6050
1709926500000|2024-03-08 19:35:00|18123.5|18122.5|18124.3|18123.3|18140.6|18139.6|18119.6|18118.6|6610
1709926800000|2024-03-08 19:40:00|18124.5|18123.5|18153.8|18152.8|18155.3|18154.3|18121.2|18120.2|7109
1709927100000|2024-03-08 19:45:00|18154.1|18153.1|18143.1|18142.1|18157.8|18156.8|18134.2|18133.2|6210
1709927400000|2024-03-08 19:50:00|18143.2|18142.2|18111.8|18110.8|18148.6|18147.6|18108.6|18107.6|7788
1709927700000|2024-03-08 19:55:00|18112.1|18111.1|18125.3|18124.3|18134|18133|18112.1|18111.1|6380
1709928000000|2024-03-08 20:00:00|18125.6|18124.6|18145.8|18144.8|18151.1|18150.1|18123.8|18122.8|5650
1709928300000|2024-03-08 20:05:00|18145.6|18144.6|18099.8|18098.8|18146.1|18145.1|18098.8|18097.8|7865
1709928600000|2024-03-08 20:10:00|18100.1|18099.1|18090.7|18089.7|18102.8|18101.8|18070.1|18069.1|9723
1709928900000|2024-03-08 20:15:00|18090.6|18089.6|18076.3|18075.3|18097.6|18096.6|18070.7|18069.7|6663
1709929200000|2024-03-08 20:20:00|18076.5|18075.5|18085.8|18084.8|18090.8|18089.8|18065.8|18064.8|6009
1709929500000|2024-03-08 20:25:00|18086.1|18085.1|18032.7|18031.7|18097.6|18096.6|18027.7|18026.7|9863
1709929800000|2024-03-08 20:30:00|18033.2|18032.2|18061.8|18060.8|18073.1|18072.1|18024.1|18023.1|9104
1709930100000|2024-03-08 20:35:00|18061.7|18060.7|18028.1|18027.1|18065.5|18064.5|18026.6|18025.6|6284
1709930400000|2024-03-08 20:40:00|18029|18028|18038.4|18037.4|18050.8|18049.8|18029|18028|6476
1709930700000|2024-03-08 20:45:00|18038.5|18037.5|18051.7|18050.7|18064.3|18063.3|18038.5|18037.5|5256
1709931000000|2024-03-08 20:50:00|18059|18058|18050.3|18049.3|18064.2|18063.2|18036.3|18035.3|8296
1709931300000|2024-03-08 20:55:00|18050.8|18049.8|18023.9|18022.9|18051.3|18050.3|18023.4|18022.4|21117
1709931600000|2024-03-08 21:00:00|18023.5|18022.5|18057|18055|18063.3|18061.3|18023.5|18021.8|9199
1709931900000|2024-03-08 21:05:00|18056.7|18054.7|18048.7|18046.7|18058|18056|18047.4|18045.4|2310
1709932200000|2024-03-08 21:10:00|18048.8|18046.8|18045.2|18043.2|18054.9|18052.9|18038.9|18036.9|1574
1709932500000|2024-03-08 21:15:00|18044.9|18042.9|18047.2|18045.2|18051.7|18049.7|18044.9|18042.9|519
1709932800000|2024-03-08 21:20:00|18046.9|18044.9|18043.2|18041.2|18047|18045|18036.9|18034.9|569
1709933100000|2024-03-08 21:25:00|18043|18041|18042.2|18040.2|18045.4|18043.4|18037.9|18035.9|371
1709933400000|2024-03-08 21:30:00|18042|18040|18040.4|18038.4|18046.3|18044.3|18040|18038|283
1709933700000|2024-03-08 21:35:00|18040.7|18038.7|18038.3|18036.3|18042.3|18040.3|18038.3|18036.3|220
1709934000000|2024-03-08 21:40:00|18038.2|18036.2|18037.8|18035.8|18039.4|18037.4|18036.2|18034.2|318
1709934300000|2024-03-08 21:45:00|18037.9|18035.9|18042.3|18040.3|18043.2|18041.2|18036.8|18034.8|311
1709934600000|2024-03-08 21:50:00|18042.4|18040.4|18040.8|18038.8|18042.4|18040.4|18037.7|18035.7|308
1709934900000|2024-03-08 21:55:00|18040.7|18038.7|18041.2|18036.2|18041.9|18039.9|18037.4|18035.4|582
1709935200000|2024-03-08 22:00:00|18041|18036|18041|18036|18041|18036|18041|18036|0
1710108000000|2024-03-10 22:00:00|18029|18027|17985.8|17983.8|18031.2|18029.2|17984.2|17982.2|1563
1710108300000|2024-03-10 22:05:00|17985.9|17983.9|17989.9|17987.9|17993.8|17991.8|17976.7|17974.7|701
1710108600000|2024-03-10 22:10:00|17990.2|17988.2|17984.3|17982.3|17995.9|17993.9|17983.5|17981.5|426
1710108900000|2024-03-10 22:15:00|17984.4|17982.4|17988|17986|17990.5|17988.5|17984.2|17982.2|450
1710109200000|2024-03-10 22:20:00|17987.9|17985.9|17994|17992|17997.2|17995.2|17982.9|17980.9|591
1710109500000|2024-03-10 22:25:00|17994.2|17992.2|17996.8|17994.8|18000.2|17998.2|17994.2|17992.2|246
1710109800000|2024-03-10 22:30:00|17996.7|17994.7|18008.8|18006.8|18010.9|18008.9|17996.2|17994.2|358
1710110100000|2024-03-10 22:35:00|18008.7|18006.7|17991.2|17989.2|18008.7|18006.7|17990.8|17988.8|320
1710110400000|2024-03-10 22:40:00|17991.3|17989.3|17969.2|17967.2|17993.3|17991.3|17960.2|17958.2|909
1710110700000|2024-03-10 22:45:00|17969|17967|17967.8|17965.8|17972.2|17970.2|17961|17959|520
1710111000000|2024-03-10 22:50:00|17968.2|17966.2|17966.3|17964.3|17970.3|17968.3|17962|17960|289
1710111300000|2024-03-10 22:55:00|17966.4|17964.4|17962|17960|17969.2|17967.2|17960|17958|244
1710111600000|2024-03-10 23:00:00|17963|17961|17966.2|17964.2|17971.8|17969.8|17962.5|17960.5|465
1710111900000|2024-03-10 23:05:00|17966.3|17964.3|17982|17980|17982.7|17980.7|17966.3|17964.3|553
1710112200000|2024-03-10 23:10:00|17981.9|17979.9|17985.5|17983.5|18010.4|18008.4|17977.4|17975.4|1116
1710112500000|2024-03-10 23:15:00|17985.4|17983.4|18001.8|17999.8|18002.9|18000.9|17983.4|17981.4|1120
1710112800000|2024-03-10 23:20:00|18001.7|17999.7|18000.8|17998.8|18009.7|18007.7|17999.4|17997.4|516
1710113100000|2024-03-10 23:25:00|18000.7|17998.7|18005.5|18003.5|18006.2|18004.2|17996.7|17994.7|277
1710113400000|2024-03-10 23:30:00|18005|18003|18001.9|17999.9|18008.8|18006.8|18001.5|17999.5|150
1710113700000|2024-03-10 23:35:00|18001.8|17999.8|18004.2|18002.2|18004.9|18002.9|17996.8|17994.8|176
1710114000000|2024-03-10 23:40:00|18004|18002|18007|18005|18017.4|18015.4|18004|18002|320
1710114300000|2024-03-10 23:45:00|18007.2|18005.2|18017.5|18015.5|18018|18016|18006.8|18004.8|264
1710114600000|2024-03-10 23:50:00|18018|18016|18019.8|18017.8|18024.4|18022.4|18013.9|18011.9|300
1710114900000|2024-03-10 23:55:00|18019.7|18017.7|18027.5|18025.5|18028.4|18026.4|18016|18014|235
1710115200000|2024-03-11 00:00:00|18027.3|18025.3|18021.8|18019.8|18027.3|18025.3|18017|18015|264
1710115500000|2024-03-11 00:05:00|18021.7|18019.7|18013.2|18011.2|18021.7|18019.7|18011.2|18009.2|216
1710115800000|2024-03-11 00:10:00|18013|18011|18021|18019|18024|18022|18012.8|18010.8|311
1710116100000|2024-03-11 00:15:00|18020.9|18018.9|18023.4|18021.4|18030.5|18028.5|18020.4|18018.4|570
1710116400000|2024-03-11 00:20:00|18023.5|18021.5|18018|18016|18025.4|18023.4|18016.4|18014.4|375
1710116700000|2024-03-11 00:25:00|18018.2|18016.2|18005.7|18003.7|18018.5|18016.5|18004.7|18002.7|478
1710117000000|2024-03-11 00:30:00|18005.8|18003.8|18004.5|18002.5|18011.4|18009.4|18004.5|18002.5|257
1710117300000|2024-03-11 00:35:00|18004.4|18002.4|18002|18000|18004.5|18002.5|17999.4|17997.4|467
1710117600000|2024-03-11 00:40:00|18001.7|17999.7|17997.8|17995.8|18004.2|18002.2|17995|17993|510
1710117900000|2024-03-11 00:45:00|17997.9|17995.9|18003|18001|18005.3|18003.3|17996.7|17994.7|286
1710118200000|2024-03-11 00:50:00|18002.9|18000.9|18006.4|18004.4|18008.4|18006.4|18002.5|18000.5|192
1710118500000|2024-03-11 00:55:00|18006.3|18004.3|18001.3|17999.3|18006.4|18004.4|17996.8|17994.8|301
1710118800000|2024-03-11 01:00:00|18001.4|17999.4|18007.7|18005.7|18009|18007|18000|17998|415
1710119100000|2024-03-11 01:05:00|18007.8|18005.8|18010.5|18008.5|18011.2|18009.2|18005.2|18003.2|239
1710119400000|2024-03-11 01:10:00|18010.4|18008.4|18008.3|18006.3|18013.5|18011.5|18004.9|18002.9|320
1710119700000|2024-03-11 01:15:00|18008.2|18006.2|18016.9|18014.9|18021.2|18019.2|18007.7|18005.7|401
1710120000000|2024-03-11 01:20:00|18017|18015|18022.8|18020.8|18024.7|18022.7|18017|18015|336
1710120300000|2024-03-11 01:25:00|18022.9|18020.9|18019|18017|18022.9|18020.9|18018.5|18016.5|266
1710120600000|2024-03-11 01:30:00|18019.2|18017.2|18025.4|18023.4|18027.5|18025.5|18019.2|18017.2|280
1710120900000|2024-03-11 01:35:00|18025.3|18023.3|18026.5|18024.5|18029.3|18027.3|18024|18022|233
1710121200000|2024-03-11 01:40:00|18026.4|18024.4|18030.5|18028.5|18038.9|18036.9|18026.4|18024.4|657
1710121500000|2024-03-11 01:45:00|18030.7|18028.7|18019.3|18017.3|18032.2|18030.2|18018.8|18016.8|509
1710121800000|2024-03-11 01:50:00|18019.4|18017.4|18013.7|18011.7|18020.7|18018.7|18012.2|18010.2|307
1710122100000|2024-03-11 01:55:00|18013.8|18011.8|18011.3|18009.3|18017.7|18015.7|18010.2|18008.2|324
1710122400000|2024-03-11 02:00:00|18011.5|18009.5|18009.3|18007.3|18012.4|18010.4|18001.5|17999.5|563
1710122700000|2024-03-11 02:05:00|18009.4|18007.4|18013.4|18011.4|18013.7|18011.7|18008.3|18006.3|221
1710123000000|2024-03-11 02:10:00|18013.3|18011.3|18006.4|18004.4|18013.3|18011.3|18002.5|18000.5|279
1710123300000|2024-03-11 02:15:00|18006.5|18004.5|18008.7|18006.7|18012.5|18010.5|18005.9|18003.9|213
1710123600000|2024-03-11 02:20:00|18008.5|18006.5|18007|18005|18010.5|18008.5|18005.3|18003.3|215
1710123900000|2024-03-11 02:25:00|18007.2|18005.2|18016.5|18014.5|18019.2|18017.2|18006.9|18004.9|358
1710124200000|2024-03-11 02:30:00|18016.4|18014.4|17998.7|17996.7|18017|18015|17998.1|17996.1|679
1710124500000|2024-03-11 02:35:00|17998.6|17996.6|17999.4|17997.4|18002.6|18000.6|17997.9|17995.9|293
1710124800000|2024-03-11 02:40:00|17999.5|17997.5|18005.1|18003.1|18006.6|18004.6|17999|17997|296
1710125100000|2024-03-11 02:45:00|18005.2|18003.2|18001.2|17999.2|18006.4|18004.4|18000.1|17998.1|194
1710125400000|2024-03-11 02:50:00|18001.4|17999.4|17998.7|17996.7|18001.7|17999.7|17996.4|17994.4|349
1710125700000|2024-03-11 02:55:00|17998.9|17996.9|17997.5|17995.5|18003.2|18001.2|17997.1|17995.1|243
1710126000000|2024-03-11 03:00:00|17997.6|17995.6|17998.2|17996.2|17999.9|17997.9|17997|17995|106
1710126300000|2024-03-11 03:05:00|17998.1|17996.1|18002|18000|18003.2|18001.2|17997.4|17995.4|209
1710126600000|2024-03-11 03:10:00|18001.9|17999.9|18004.9|18002.9|18004.9|18002.9|17999.4|17997.4|144
1710126900000|2024-03-11 03:15:00|18004.7|18002.7|18005.1|18003.1|18007.4|18005.4|18003.4|18001.4|145
1710127200000|2024-03-11 03:20:00|18005|18003|18003.9|18001.9|18005.5|18003.5|18000.2|17998.2|128
1710127500000|2024-03-11 03:25:00|18004|18002|18005.5|18003.5|18009.6|18007.6|18003.2|18001.2|207
1710127800000|2024-03-11 03:30:00|18005.4|18003.4|17999.5|17997.5|18006.5|18004.5|17999.4|17997.4|208
1710128100000|2024-03-11 03:35:00|17999.4|17997.4|17999|17997|18000.4|17998.4|17999|17997|141
1710128400000|2024-03-11 03:40:00|17997.9|17995.9|17997.5|17995.5|17999.1|17997.1|17996.2|17994.2|314
1710128700000|2024-03-11 03:45:00|17997.6|17995.6|17997|17995|17998|17996|17996|17994|366
1710129000000|2024-03-11 03:50:00|17997.1|17995.1|17997.6|17995.6|17998.7|17996.7|17996.4|17994.4|143
1710129300000|2024-03-11 03:55:00|17997.5|17995.5|17980.6|17978.6|17997.7|17995.7|17977.2|17975.2|1016
1710129600000|2024-03-11 04:00:00|17980.7|17978.7|17966|17964|17980.7|17978.7|17960.6|17958.6|1119
1710129900000|2024-03-11 04:05:00|17965.9|17963.9|17970|17968|17970.4|17968.4|17960.5|17958.5|287
1710130200000|2024-03-11 04:10:00|17969.9|17967.9|17973.5|17971.5|17973.7|17971.7|17969|17967|120
1710130500000|2024-03-11 04:15:00|17973.4|17971.4|17978.4|17976.4|17979.2|17977.2|17973.4|17971.4|208
1710130800000|2024-03-11 04:20:00|17978.1|17976.1|17973.2|17971.2|17982.1|17980.1|17973.1|17971.1|189
1710131100000|2024-03-11 04:25:00|17973.4|17971.4|17973.4|17971.4|17977.7|17975.7|17972.5|17970.5|139
1710131400000|2024-03-11 04:30:00|17973.2|17971.2|17965.5|17963.5|17974|17972|17964.4|17962.4|258
1710131700000|2024-03-11 04:35:00|17965.7|17963.7|17968.6|17966.6|17969|17967|17965.6|17963.6|104
1710132000000|2024-03-11 04:40:00|17968.5|17966.5|17968.7|17966.7|17972.7|17970.7|17966.1|17964.1|130
1710132300000|2024-03-11 04:45:00|17968.6|17966.6|17967.5|17965.5|17970.1|17968.1|17964.9|17962.9|220
1710132600000|2024-03-11 04:50:00|17967.6|17965.6|17970.5|17968.5|17971.2|17969.2|17966.2|17964.2|134
1710132900000|2024-03-11 04:55:00|17970.4|17968.4|17971.4|17969.4|17973.4|17971.4|17969.1|17967.1|153
1710133200000|2024-03-11 05:00:00|17971.5|17969.5|17975.2|17973.2|17978|17976|17971.2|17969.2|161
1710133500000|2024-03-11 05:05:00|17975.4|17973.4|17970.9|17968.9|17977.4|17975.4|17968.1|17966.1|192
1710133800000|2024-03-11 05:10:00|17971|17969|17972.7|17970.7|17977.6|17975.6|17968.7|17966.7|168
1710134100000|2024-03-11 05:15:00|17972.6|17970.6|17974.9|17972.9|17975.5|17973.5|17970.7|17968.7|106
1710134400000|2024-03-11 05:20:00|17975|17973|17973.6|17971.6|17976.2|17974.2|17971.9|17969.9|100
1710134700000|2024-03-11 05:25:00|17973.5|17971.5|17975.1|17973.1|17978.2|17976.2|17972.6|17970.6|119
1710135000000|2024-03-11 05:30:00|17975|17973|17983.9|17981.9|17984.7|17982.7|17973.6|17971.6|289
1710135300000|2024-03-11 05:35:00|17984|17982|17988.6|17986.6|17993|17991|17983|17981|361
1710135600000|2024-03-11 05:40:00|17991.7|17989.7|17997.9|17995.9|18004|18002|17991.7|17989.7|802
1710135900000|2024-03-11 05:45:00|17998|17996|17995|17993|18004.1|18002.1|17994.9|17992.9|299
1710136200000|2024-03-11 05:50:00|17994.9|17992.9|17997.5|17995.5|17998|17996|17990|17988|187
1710136500000|2024-03-11 05:55:00|17997.6|17995.6|18007|18005|18008.2|18006.2|17997.6|17995.6|317
1710136800000|2024-03-11 06:00:00|18007.1|18005.1|18013|18011|18014.1|18012.1|18004.5|18002.5|434
1710137100000|2024-03-11 06:05:00|18012.9|18010.9|18012.6|18010.6|18017.7|18015.7|18009.4|18007.4|268
1710137400000|2024-03-11 06:10:00|18012.7|18010.7|18008.2|18006.2|18013.1|18011.1|18005.1|18003.1|168
1710137700000|2024-03-11 06:15:00|18008.4|18006.4|18006|18004|18008.5|18006.5|18004.9|18002.9|74
1710138000000|2024-03-11 06:20:00|18006.1|18004.1|18002.9|18000.9|18008.1|18006.1|18002.6|18000.6|76
1710138300000|2024-03-11 06:25:00|18002.7|18000.7|18001.2|17999.2|18008|18006|18001|17999|105
1710138600000|2024-03-11 06:30:00|18001.1|17999.1|18005.4|18003.4|18007.7|18005.7|17997|17995|268
1710138900000|2024-03-11 06:35:00|18005.2|18003.2|18008.7|18006.7|18009.5|18007.5|18003.4|18001.4|117
1710139200000|2024-03-11 06:40:00|18008.9|18006.9|18006.1|18004.1|18009.4|18007.4|18001.9|17999.9|144
1710139500000|2024-03-11 06:45:00|18006|18004|18010.2|18008.2|18011|18009|18005.4|18003.4|123
1710139800000|2024-03-11 06:50:00|18010.4|18008.4|18011.2|18009.2|18011.6|18009.6|18009.1|18007.1|116
1710140100000|2024-03-11 06:55:00|18011.4|18009.4|18016|18014|18018.6|18016.6|18011.1|18009.1|216
1710140400000|2024-03-11 07:00:00|18015.5|18013.5|18021|18019|18024.5|18022.5|18015|18013|423
1710140700000|2024-03-11 07:05:00|18021.2|18019.2|18028.7|18026.7|18034.9|18032.9|18018.6|18016.6|729
1710141000000|2024-03-11 07:10:00|18028.6|18026.6|18024.5|18022.5|18028.6|18026.6|18020.9|18018.9|270
1710141300000|2024-03-11 07:15:00|18024.6|18022.6|18019.2|18017.2|18029|18027|18018.9|18016.9|353
1710141600000|2024-03-11 07:20:00|18019.1|18017.1|18002.7|18000.7|18020.5|18018.5|17998.2|17996.2|721
1710141900000|2024-03-11 07:25:00|18002.6|18000.6|18017.5|18015.5|18018.2|18016.2|17999.7|17997.7|521
1710142200000|2024-03-11 07:30:00|18017.4|18015.4|18004.7|18002.7|18018.1|18016.1|18004.7|18002.7|442
1710142500000|2024-03-11 07:35:00|18004.9|18002.9|18003.7|18001.7|18011.1|18009.1|18000.6|17998.6|281
1710142800000|2024-03-11 07:40:00|18003.6|18001.6|18002|18000|18008.9|18006.9|17999.2|17997.2|301
1710143100000|2024-03-11 07:45:00|18001.9|17999.9|18011.2|18009.2|18014|18012|17998|17996|319
1710143400000|2024-03-11 07:50:00|18011.4|18009.4|18024.4|18022.4|18029.5|18027.5|18011.1|18009.1|719
1710143700000|2024-03-11 07:55:00|18024.2|18022.2|18010.6|18008.6|18024.7|18022.7|18010|18008|427
1710144000000|2024-03-11 08:00:00|18010.7|18008.7|17985.4|17983.4|18028.2|18026.2|17984.5|17982.5|1234
1710144300000|2024-03-11 08:05:00|17985.6|17983.6|17974.6|17972.6|18005.4|18003.4|17961.9|17959.9|2190
1710144600000|2024-03-11 08:10:00|17975.1|17973.1|17956.4|17954.4|17976.1|17974.1|17950.4|17948.4|1358
1710144900000|2024-03-11 08:15:00|17956.2|17954.2|17951.2|17949.2|17956.9|17954.9|17926.5|17924.5|1616
1710145200000|2024-03-11 08:20:00|17951.5|17949.5|17984.2|17982.2|17987|17985|17950.7|17948.7|1058
1710145500000|2024-03-11 08:25:00|17984.4|17982.4|17987.5|17985.5|17991.4|17989.4|17977.9|17975.9|918
1710145800000|2024-03-11 08:30:00|17987.4|17985.4|17993.1|17991.1|17996.1|17994.1|17974.9|17972.9|1008
1710146100000|2024-03-11 08:35:00|17993.2|17991.2|17995|17993|18007.2|18005.2|17991.7|17989.7|1174
1710146400000|2024-03-11 08:40:00|17995.1|17993.1|17996.1|17994.1|18001.1|17999.1|17992.7|17990.7|684
1710146700000|2024-03-11 08:45:00|17996|17994|17964.5|17962.5|18000.2|17998.2|17962|17960|1628
1710147000000|2024-03-11 08:50:00|17964.4|17962.4|17975.4|17973.4|17976.5|17974.5|17943.1|17941.1|1768
1710147300000|2024-03-11 08:55:00|17975.2|17973.2|17999.2|17997.2|17999.4|17997.4|17974.9|17972.9|1255
1710147600000|2024-03-11 09:00:00|17999.1|17997.1|18017.1|18015.1|18017.5|18015.5|17997.4|17995.4|1354
1710147900000|2024-03-11 09:05:00|18017|18015|18015.7|18013.7|18023.1|18021.1|18010.7|18008.7|868
1710148200000|2024-03-11 09:10:00|18016.4|18014.4|18022.5|18020.5|18022.9|18020.9|18004.9|18002.9|765
1710148500000|2024-03-11 09:15:00|18022.4|18020.4|18023.9|18021.9|18025|18023|18010.9|18008.9|712
1710148800000|2024-03-11 09:20:00|18023.7|18021.7|18025|18023|18038.5|18036.5|18022.2|18020.2|1054
1710149100000|2024-03-11 09:25:00|18024.9|18022.9|18025.2|18023.2|18032.7|18030.7|18021|18019|799
1710149400000|2024-03-11 09:30:00|18025.1|18023.1|18015.1|18013.1|18029|18027|18013.7|18011.7|744
1710149700000|2024-03-11 09:35:00|18015|18013|18003.7|18001.7|18016|18014|18001|17999|711
1710150000000|2024-03-11 09:40:00|18003.9|18001.9|18007.4|18005.4|18013|18011|18003.2|18001.2|530
1710150300000|2024-03-11 09:45:00|18007.7|18005.7|18009.7|18007.7|18013.7|18011.7|18006.4|18004.4|329
1710150600000|2024-03-11 09:50:00|18009.6|18007.6|18009.5|18007.5|18016.5|18014.5|18007.2|18005.2|275
1710150900000|2024-03-11 09:55:00|18009.6|18007.6|18013.2|18011.2|18013.5|18011.5|18001.2|17999.2|398
1710151200000|2024-03-11 10:00:00|18013.1|18011.1|18017|18015|18020|18018|18005.7|18003.7|612
1710151500000|2024-03-11 10:05:00|18016.7|18014.7|18019|18017|18020.4|18018.4|18010.2|18008.2|419
1710151800000|2024-03-11 10:10:00|18019.1|18017.1|18007.9|18005.9|18019.5|18017.5|18006.2|18004.2|740
1710152100000|2024-03-11 10:15:00|18008|18006|18007.1|18005.1|18010.7|18008.7|18003.1|18001.1|375
1710152400000|2024-03-11 10:20:00|18007|18005|17977|17975|18007|18005|17976.9|17974.9|1311
1710152700000|2024-03-11 10:25:00|17976.9|17974.9|17987.7|17985.7|17992|17990|17974.2|17972.2|556
1710153000000|2024-03-11 10:30:00|17987.6|17985.6|18009|18007|18009.7|18007.7|17987.6|17985.6|521
1710153300000|2024-03-11 10:35:00|18009.1|18007.1|18016.6|18014.6|18019.6|18017.6|18007.6|18005.6|428
1710153600000|2024-03-11 10:40:00|18016.5|18014.5|18017.7|18015.7|18028.1|18026.1|18016.5|18014.5|526
1710153900000|2024-03-11 10:45:00|18017.6|18015.6|18033|18031|18035.6|18033.6|18016.2|18014.2|632
1710154200000|2024-03-11 10:50:00|18032.9|18030.9|18023.9|18021.9|18034.1|18032.1|18023.1|18021.1|210
1710154500000|2024-03-11 10:55:00|18023.6|18021.6|18020.5|18018.5|18026.7|18024.7|18017.2|18015.2|512
1710154800000|2024-03-11 11:00:00|18021.4|18019.4|18024.7|18022.7|18025.6|18023.6|18005.1|18003.1|787
1710155100000|2024-03-11 11:05:00|18024.9|18022.9|17998.5|17996.5|18024.9|18022.9|17989.4|17987.4|716
1710155400000|2024-03-11 11:10:00|17998.4|17996.4|18005.4|18003.4|18011.5|18009.5|17996|17994|461
1710155700000|2024-03-11 11:15:00|18005.5|18003.5|17999.2|17997.2|18010.1|18008.1|17997.5|17995.5|361
1710156000000|2024-03-11 11:20:00|17999.4|17997.4|17998.9|17996.9|18004.6|18002.6|17993|17991|1344
1710156300000|2024-03-11 11:25:00|17998.7|17996.7|17991.5|17989.5|18001|17999|17985.1|17983.1|589
1710156600000|2024-03-11 11:30:00|17991.4|17989.4|17988.4|17986.4|17991.9|17989.9|17977.9|17975.9|913
1710156900000|2024-03-11 11:35:00|17988.5|17986.5|17993|17991|17993.2|17991.2|17981.1|17979.1|506
1710157200000|2024-03-11 11:40:00|17993.1|17991.1|17989.2|17987.2|17993.6|17991.6|17987|17985|419
1710157500000|2024-03-11 11:45:00|17989.5|17987.5|17971.7|17969.7|17993.5|17991.5|17970.6|17968.6|614
1710157800000|2024-03-11 11:50:00|17971.9|17969.9|17962.2|17960.2|17974.7|17972.7|17960.2|17958.2|979
1710158100000|2024-03-11 11:55:00|17962.1|17960.1|17968.4|17966.4|17972.9|17970.9|17957.9|17955.9|1239
1710158400000|2024-03-11 12:00:00|17968.5|17966.5|17940.4|17938.4|17968.7|17966.7|17937.5|17935.5|2057
1710158700000|2024-03-11 12:05:00|17940.2|17938.2|17934|17932|17957.2|17955.2|17931.5|17929.5|2041
1710159000000|2024-03-11 12:10:00|17934.1|17932.1|17927.2|17925.2|17934.1|17932.1|17908.6|17906.6|3495
1710159300000|2024-03-11 12:15:00|17927.4|17925.4|17937.9|17935.9|17937.9|17935.9|17918.1|17916.1|1932
1710159600000|2024-03-11 12:20:00|17938.9|17936.9|17935.7|17933.7|17951|17949|17923|17921|1675
1710159900000|2024-03-11 12:25:00|17935.9|17933.9|17929.1|17927.1|17940.1|17938.1|17924.2|17922.2|1775
1710160200000|2024-03-11 12:30:00|17927.9|17925.9|17939.7|17937.7|17943.5|17941.5|17924.7|17922.7|1380
1710160500000|2024-03-11 12:35:00|17939.9|17937.9|17931.9|17929.9|17942|17940|17921.4|17919.4|1978
1710160800000|2024-03-11 12:40:00|17931.7|17929.7|17921.4|17919.4|17941.7|17939.7|17917.6|17915.6|1997
1710161100000|2024-03-11 12:45:00|17921.1|17919.1|17918.9|17916.9|17927.2|17925.2|17908.5|17906.5|1281
1710161400000|2024-03-11 12:50:00|17918.7|17916.7|17937.7|17935.7|17940.1|17938.1|17913.4|17911.4|1021
1710161700000|2024-03-11 12:55:00|17938.4|17936.4|17938.1|17936.1|17943.6|17941.6|17932.5|17930.5|1303
1710162000000|2024-03-11 13:00:00|17938|17936|17939.7|17937.7|17946.1|17944.1|17934.6|17932.6|1322
1710162300000|2024-03-11 13:05:00|17939.9|17937.9|17946.5|17944.5|17953.4|17951.4|17935.7|17933.7|1877
1710162600000|2024-03-11 13:10:00|17946.4|17944.4|17968.5|17966.5|17969.2|17967.2|17946.4|17944.4|1961
1710162900000|2024-03-11 13:15:00|17968.7|17966.7|17971.9|17969.9|17974.5|17972.5|17959.9|17957.9|1709
1710163200000|2024-03-11 13:20:00|17972|17970|17966|17964|17976.6|17974.6|17964.9|17962.9|1559
1710163500000|2024-03-11 13:25:00|17964.6|17962.6|17962|17960|17965.2|17963.2|17947.4|17945.4|3588
1710163800000|2024-03-11 13:30:00|17961.5|17960.5|17900.4|17899.4|17975.5|17974.5|17893.2|17892.2|13706
1710164100000|2024-03-11 13:35:00|17900.1|17899.1|17969.2|17968.2|17972.4|17971.4|17894.4|17893.4|11411
1710164400000|2024-03-11 13:40:00|17969.4|17968.4|17966.1|17965.1|17985.2|17984.2|17955.9|17954.9|9061
1710164700000|2024-03-11 13:45:00|17966|17965|17951.4|17950.4|17987.2|17986.2|17938.4|17937.4|8663
1710165000000|2024-03-11 13:50:00|17951.5|17950.5|17914.6|17913.6|17972.7|17971.7|17913.2|17912.2|9905
1710165300000|2024-03-11 13:55:00|17915|17914|17885.4|17884.4|17936.4|17935.4|17884.6|17883.6|12374
1710165600000|2024-03-11 14:00:00|17885.7|17884.7|17894.2|17893.2|17907.9|17906.9|17876.6|17875.6|10768
1710165900000|2024-03-11 14:05:00|17894.4|17893.4|17905.4|17904.4|17917|17916|17882.7|17881.7|7379
1710166200000|2024-03-11 14:10:00|17905.5|17904.5|17888.6|17887.6|17912.6|17911.6|17880.4|17879.4|5523
1710166500000|2024-03-11 14:15:00|17888.5|17887.5|17923.4|17922.4|17924.6|17923.6|17886.6|17885.6|6802
1710166800000|2024-03-11 14:20:00|17923.7|17922.7|17890.9|17889.9|17929.9|17928.9|17883.9|17882.9|6119
1710167100000|2024-03-11 14:25:00|17891|17890|17912.2|17911.2|17917.3|17916.3|17890.2|17889.2|4910
1710167400000|2024-03-11 14:30:00|17912|17911|17955.1|17954.1|17969.2|17968.2|17910.9|17909.9|7792
1710167700000|2024-03-11 14:35:00|17955|17954|17920.6|17919.6|17965.3|17964.3|17917.7|17916.7|7635
1710168000000|2024-03-11 14:40:00|17920.7|17919.7|17948|17947|17959.2|17958.2|17918.1|17917.1|7031
1710168300000|2024-03-11 14:45:00|17948.1|17947.1|17951.1|17950.1|17953.9|17952.9|17934.5|17933.5|5165
1710168600000|2024-03-11 14:50:00|17951.5|17950.5|17993|17992|17995.7|17994.7|17947.1|17946.1|7166
1710168900000|2024-03-11 14:55:00|17992.9|17991.9|17985|17984|18007.6|18006.6|17978.8|17977.8|7764
1710169200000|2024-03-11 15:00:00|17984.8|17983.8|17990.6|17989.6|17999.3|17998.3|17972|17971|6745
1710169500000|2024-03-11 15:05:00|17990.5|17989.5|17965.3|17964.3|18001.6|18000.6|17961.7|17960.7|5953
1710169800000|2024-03-11 15:10:00|17965.5|17964.5|17947.5|17946.5|17966.1|17965.1|17925.2|17924.2|6051
1710170100000|2024-03-11 15:15:00|17949.1|17948.1|17946.3|17945.3|17949.6|17948.6|17931|17930|3216
1710170400000|2024-03-11 15:20:00|17946.5|17945.5|17922.5|17921.5|17948.2|17947.2|17922|17921|4411
1710170700000|2024-03-11 15:25:00|17922.6|17921.6|17916.2|17915.2|17938.5|17937.5|17912.8|17911.8|3926
1710171000000|2024-03-11 15:30:00|17916.1|17915.1|17919.3|17918.3|17924.5|17923.5|17903.2|17902.2|5756
1710171300000|2024-03-11 15:35:00|17919.5|17918.5|17920|17919|17940.1|17939.1|17916.8|17915.8|4022
1710171600000|2024-03-11 15:40:00|17919.8|17918.8|17937.3|17936.3|17937.6|17936.6|17912.1|17911.1|3171
1710171900000|2024-03-11 15:45:00|17937.5|17936.5|17957.9|17956.9|17964.1|17963.1|17935.5|17934.5|4186
1710172200000|2024-03-11 15:50:00|17958|17957|17961.1|17960.1|17978.4|17977.4|17953.2|17952.2|3613
1710172500000|2024-03-11 15:55:00|17960.9|17959.9|17982.9|17981.9|17987.7|17986.7|17957.6|17956.6|3394
1710172800000|2024-03-11 16:00:00|17982.7|17981.7|17950.6|17949.6|17983.6|17982.6|17944.2|17943.2|4104
1710173100000|2024-03-11 16:05:00|17951.9|17950.9|17952.1|17951.1|17962.2|17961.2|17941.2|17940.2|2771
1710173400000|2024-03-11 16:10:00|17952.2|17951.2|17950|17949|17958.1|17957.1|17930.6|17929.6|4040
1710173700000|2024-03-11 16:15:00|17950.1|17949.1|17970.7|17969.7|17973.6|17972.6|17942.4|17941.4|2633
1710174000000|2024-03-11 16:20:00|17970.9|17969.9|17970.4|17969.4|17976.6|17975.6|17960.4|17959.4|2250
1710174300000|2024-03-11 16:25:00|17970.7|17969.7|17958|17957|17971.9|17970.9|17952.1|17951.1|2420
1710174600000|2024-03-11 16:30:00|17957.9|17956.9|17972.5|17971.5|17973.4|17972.4|17957.6|17956.6|2711
1710174900000|2024-03-11 16:35:00|17972.4|17971.4|17955.6|17954.6|17979.6|17978.6|17950.7|17949.7|5417
1710175200000|2024-03-11 16:40:00|17955.5|17954.5|17961.6|17960.6|17978.9|17977.9|17953.6|17952.6|3477
1710175500000|2024-03-11 16:45:00|17961.7|17960.7|17957.9|17956.9|17968.7|17967.7|17952.4|17951.4|3183
1710175800000|2024-03-11 16:50:00|17957.5|17956.5|17971.1|17970.1|17973.5|17972.5|17947.5|17946.5|2544
1710176100000|2024-03-11 16:55:00|17971|17970|17972.6|17971.6|17982|17981|17967|17966|3893
1710176400000|2024-03-11 17:00:00|17972.8|17971.8|17961.4|17960.4|17983.5|17982.5|17956.4|17955.4|4404
1710176700000|2024-03-11 17:05:00|17961.5|17960.5|17951.9|17950.9|17968|17967|17939.5|17938.5|3628
1710177000000|2024-03-11 17:10:00|17950.5|17949.5|17936.8|17935.8|17955|17954|17929.8|17928.8|4467
1710177300000|2024-03-11 17:15:00|17937|17936|17945.9|17944.9|17949.9|17948.9|17930|17929|2990
1710177600000|2024-03-11 17:20:00|17945.5|17944.5|17966|17965|17972.6|17971.6|17945.5|17944.5|3064
1710177900000|2024-03-11 17:25:00|17965.9|17964.9|17975|17974|17980.4|17979.4|17965.5|17964.5|3259
1710178200000|2024-03-11 17:30:00|17975.1|17974.1|17970.4|17969.4|17990.5|17989.5|17967.8|17966.8|3435
1710178500000|2024-03-11 17:35:00|17970.5|17969.5|17955.4|17954.4|17977.5|17976.5|17951.5|17950.5|2117
1710178800000|2024-03-11 17:40:00|17955.5|17954.5|17933|17932|17962.4|17961.4|17927.9|17926.9|3406
1710179100000|2024-03-11 17:45:00|17933.5|17932.5|17935.5|17934.5|17945.6|17944.6|17924.4|17923.4|3380
1710179400000|2024-03-11 17:50:00|17935.4|17934.4|17942.5|17941.5|17947.8|17946.8|17932.4|17931.4|2008
1710179700000|2024-03-11 17:55:00|17942.6|17941.6|17958|17957|17961.3|17960.3|17942|17941|2564
1710180000000|2024-03-11 18:00:00|17958.4|17957.4|17969.3|17968.3|17969.6|17968.6|17942.5|17941.5|2565
1710180300000|2024-03-11 18:05:00|17969.1|17968.1|17968.5|17967.5|17973.8|17972.8|17960.5|17959.5|2039
1710180600000|2024-03-11 18:10:00|17968.4|17967.4|17960.6|17959.6|17969.8|17968.8|17949.9|17948.9|2036
1710180900000|2024-03-11 18:15:00|17960.8|17959.8|17965.5|17964.5|17977|17976|17960.8|17959.8|1909
1710181200000|2024-03-11 18:20:00|17965.6|17964.6|17979.3|17978.3|17979.6|17978.6|17960.2|17959.2|2323
1710181500000|2024-03-11 18:25:00|17979.5|17978.5|17977.2|17976.2|17980.7|17979.7|17963.8|17962.8|2097
1710181800000|2024-03-11 18:30:00|17977.3|17976.3|17966.6|17965.6|17985.5|17984.5|17962.2|17961.2|2172
1710182100000|2024-03-11 18:35:00|17966.5|17965.5|17961.6|17960.6|17969.1|17968.1|17955.2|17954.2|2007
1710182400000|2024-03-11 18:40:00|17961.5|17960.5|17981.1|17980.1|17982.7|17981.7|17960|17959|1951
1710182700000|2024-03-11 18:45:00|17981.2|17980.2|17993.5|17992.5|17997.3|17996.3|17975.8|17974.8|2357
1710183000000|2024-03-11 18:50:00|17993.3|17992.3|17984.1|17983.1|18008.1|18007.1|17979.3|17978.3|3462
1710183300000|2024-03-11 18:55:00|17984.6|17983.6|17985.3|17984.3|17989.8|17988.8|17976.1|17975.1|2090
1710183600000|2024-03-11 19:00:00|17985.5|17984.5|17979.1|17978.1|17985.5|17984.5|17966.3|17965.3|2525
1710183900000|2024-03-11 19:05:00|17979.2|17978.2|17968.1|17967.1|17983.1|17982.1|17966.8|17965.8|1800
1710184200000|2024-03-11 19:10:00|17968.3|17967.3|17949.3|17948.3|17972.7|17971.7|17949.3|17948.3|2309
1710184500000|2024-03-11 19:15:00|17949.5|17948.5|17946.6|17945.6|17958|17957|17943.1|17942.1|2153
1710184800000|2024-03-11 19:20:00|17946.7|17945.7|17948.7|17947.7|17960|17959|17941.7|17940.7|2276
1710185100000|2024-03-11 19:25:00|17948.6|17947.6|17942.6|17941.6|17950.7|17949.7|17936.8|17935.8|2297
1710185400000|2024-03-11 19:30:00|17942.7|17941.7|17957.8|17956.8|17960.6|17959.6|17939.1|17938.1|2189
1710185700000|2024-03-11 19:35:00|17957.7|17956.7|17940.2|17939.2|17963.3|17962.3|17936.8|17935.8|1947
1710186000000|2024-03-11 19:40:00|17939.3|17938.3|17964.2|17963.2|17968.7|17967.7|17939.3|17938.3|2527
1710186300000|2024-03-11 19:45:00|17964.5|17963.5|17948.1|17947.1|17974.7|17973.7|17943.3|17942.3|2423
1710186600000|2024-03-11 19:50:00|17950.5|17949.5|17938|17937|17955|17954|17930.7|17929.7|3218
1710186900000|2024-03-11 19:55:00|17937.6|17936.6|17952.5|17951.5|17957.8|17956.8|17933.3|17932.3|7112
1710187200000|2024-03-11 20:00:00|17952.6|17950.6|17954.2|17952.2|17966.7|17964.7|17950.7|17948.7|2756
1710187500000|2024-03-11 20:05:00|17955.4|17953.4|17964.5|17962.5|17966.4|17964.4|17951.9|17949.9|1118
1710187800000|2024-03-11 20:10:00|17964.6|17962.6|17969.6|17967.6|17973.6|17971.6|17963.2|17961.2|700
1710188100000|2024-03-11 20:15:00|17969.5|17967.5|17973|17971|17973.5|17971.5|17964.9|17962.9|253
1710188400000|2024-03-11 20:20:00|17972.9|17970.9|17969.2|17967.2|17977.4|17975.4|17968.9|17966.9|337
1710188700000|2024-03-11 20:25:00|17969.1|17967.1|17967.6|17965.6|17971.4|17969.4|17964.4|17962.4|276
1710189000000|2024-03-11 20:30:00|17967.7|17965.7|17981.4|17979.4|17997.4|17995.4|17967.7|17965.7|1370
1710189300000|2024-03-11 20:35:00|17981.2|17979.2|17981.1|17979.1|17986.5|17984.5|17981.1|17979.1|272
1710189600000|2024-03-11 20:40:00|17980.5|17978.5|17985.4|17983.4|17985.7|17983.7|17978.7|17976.7|284
1710189900000|2024-03-11 20:45:00|17985.2|17983.2|17978.9|17976.9|17988|17986|17978|17976|251
1710190200000|2024-03-11 20:50:00|17978.6|17976.6|17980.5|17978.5|17981.7|17979.7|17976.5|17974.5|171
1710190500000|2024-03-11 20:55:00|17980.6|17978.6|17984.4|17979.4|17984.6|17982.6|17978.6|17976.6|323
1710190800000|2024-03-11 21:00:00|17984.3|17979.3|17984|17979|17985|17980|17983.8|17978.8|0
1710191100000|2024-03-11 21:05:00|17984.1|17979.1|17983.1|17978.1|17984.8|17979.8|17982.9|17977.9|0
1710191400000|2024-03-11 21:10:00|17983.2|17978.2|17980.9|17975.9|17983.2|17978.2|17980.9|17975.9|0
1710191700000|2024-03-11 21:15:00|17980.8|17975.8|17981.1|17976.1|17981.9|17976.9|17980.4|17975.4|0
1710192000000|2024-03-11 21:20:00|17981|17976|17979.1|17974.1|17981|17976|17978.8|17973.8|0
1710192300000|2024-03-11 21:25:00|17979.2|17974.2|17981.3|17976.3|17982.4|17977.4|17979.2|17974.2|0
1710192600000|2024-03-11 21:30:00|17981.2|17976.2|17980.6|17975.6|17982.2|17977.2|17980.4|17975.4|0
1710192900000|2024-03-11 21:35:00|17981.1|17976.1|17982.2|17977.2|17982.6|17977.6|17980.6|17975.6|0
1710193200000|2024-03-11 21:40:00|17982.3|17977.3|17983.8|17978.8|17984.3|17979.3|17982.1|17977.1|0
1710193500000|2024-03-11 21:45:00|17983.7|17978.7|17983.8|17978.8|17983.9|17978.9|17983.3|17978.3|0
1710193800000|2024-03-11 21:50:00|17983.9|17978.9|17983.3|17978.3|17983.9|17978.9|17982.6|17977.6|0
1710194100000|2024-03-11 21:55:00|17983.6|17978.6|17984.1|17979.1|17984.1|17979.1|17982.5|17977.5|0
1710194400000|2024-03-11 22:00:00|17993.1|17991.1|17994.4|17992.4|18004.5|18002.5|17982.4|17980.4|473
1710194700000|2024-03-11 22:05:00|17995.5|17993.5|18006.4|18004.4|18007.2|18005.2|17994.5|17992.5|343
1710195000000|2024-03-11 22:10:00|18006.5|18004.5|18015|18013|18018.4|18016.4|18006.4|18004.4|348
1710195300000|2024-03-11 22:15:00|18014.9|18012.9|18022.4|18020.4|18030|18028|18014.9|18012.9|331
1710195600000|2024-03-11 22:20:00|18022.5|18020.5|18014.6|18012.6|18023.7|18021.7|18014.6|18012.6|134
1710195900000|2024-03-11 22:25:00|18014.5|18012.5|18018|18016|18021|18019|18014.5|18012.5|112
1710196200000|2024-03-11 22:30:00|18018.1|18016.1|18016.5|18014.5|18019.5|18017.5|18014.9|18012.9|65
1710196500000|2024-03-11 22:35:00|18016.6|18014.6|18014.4|18012.4|18017.2|18015.2|18011.2|18009.2|126
1710196800000|2024-03-11 22:40:00|18014.5|18012.5|18021.1|18019.1|18022.6|18020.6|18014.2|18012.2|48
1710197100000|2024-03-11 22:45:00|18021.2|18019.2|18017|18015|18022.5|18020.5|18015.7|18013.7|100
1710197400000|2024-03-11 22:50:00|18017.1|18015.1|18016.9|18014.9|18019.6|18017.6|18013.9|18011.9|112
1710197700000|2024-03-11 22:55:00|18017|18015|18015.5|18013.5|18018.6|18016.6|18014.5|18012.5|58
1710198000000|2024-03-11 23:00:00|18015.4|18013.4|18018.2|18016.2|18019.9|18017.9|18012.7|18010.7|106
1710198300000|2024-03-11 23:05:00|18018.4|18016.4|18017.1|18015.1|18020.2|18018.2|18016.6|18014.6|48
1710198600000|2024-03-11 23:10:00|18017|18015|18018|18016|18018.2|18016.2|18014|18012|114
1710198900000|2024-03-11 23:15:00|18018.1|18016.1|18026.1|18024.1|18026.1|18024.1|18018|18016|208
1710199200000|2024-03-11 23:20:00|18026.2|18024.2|18020.7|18018.7|18026.2|18024.2|18020.2|18018.2|100
1710199500000|2024-03-11 23:25:00|18020.6|18018.6|18023|18021|18024.2|18022.2|18020.6|18018.6|47
1710199800000|2024-03-11 23:30:00|18023.1|18021.1|18022.2|18020.2|18024|18022|18021.6|18019.6|25
1710200100000|2024-03-11 23:35:00|18022.1|18020.1|18023.2|18021.2|18024.4|18022.4|18020.4|18018.4|122
1710200400000|2024-03-11 23:40:00|18023.1|18021.1|18024.6|18022.6|18024.7|18022.7|18022.4|18020.4|21
1710200700000|2024-03-11 23:45:00|18024.7|18022.7|18024.9|18022.9|18026.5|18024.5|18024.2|18022.2|117
1710201000000|2024-03-11 23:50:00|18024.7|18022.7|18027.5|18025.5|18028.2|18026.2|18024.7|18022.7|94
1710201300000|2024-03-11 23:55:00|18027.4|18025.4|18030.6|18028.6|18033|18031|18027.1|18025.1|219
1710201600000|2024-03-12 00:00:00|18030.9|18028.9|18023|18021|18030.9|18028.9|18020|18018|248
1710201900000|2024-03-12 00:05:00|18022.9|18020.9|18022.2|18020.2|18024.4|18022.4|18018.4|18016.4|87
1710202200000|2024-03-12 00:10:00|18022.4|18020.4|18021.7|18019.7|18023.2|18021.2|18018.9|18016.9|79
1710202500000|2024-03-12 00:15:00|18021.9|18019.9|18027.7|18025.7|18028.4|18026.4|18021.7|18019.7|87
1710202800000|2024-03-12 00:20:00|18027.6|18025.6|18029.4|18027.4|18030.5|18028.5|18026.2|18024.2|66
1710203100000|2024-03-12 00:25:00|18029.5|18027.5|18039.6|18037.6|18042.4|18040.4|18028.5|18026.5|487
1710203400000|2024-03-12 00:30:00|18039.7|18037.7|18042.5|18040.5|18042.9|18040.9|18036.9|18034.9|150
1710203700000|2024-03-12 00:35:00|18042.6|18040.6|18035|18033|18048|18046|18031.7|18029.7|721
1710204000000|2024-03-12 00:40:00|18034.9|18032.9|18029.7|18027.7|18036.1|18034.1|18029.2|18027.2|153
1710204300000|2024-03-12 00:45:00|18029.5|18027.5|18031|18029|18032.2|18030.2|18026.2|18024.2|157
1710204600000|2024-03-12 00:50:00|18031.1|18029.1|18029.9|18027.9|18031.7|18029.7|18027|18025|90
1710204900000|2024-03-12 00:55:00|18030|18028|18023.2|18021.2|18030|18028|18022.1|18020.1|99
1710205200000|2024-03-12 01:00:00|18023.1|18021.1|18027.4|18025.4|18029.2|18027.2|18023|18021|116
1710205500000|2024-03-12 01:05:00|18027.2|18025.2|18027.9|18025.9|18036.6|18034.6|18027|18025|170
1710205800000|2024-03-12 01:10:00|18028.1|18026.1|18029.4|18027.4|18031.5|18029.5|18027.5|18025.5|40
1710206100000|2024-03-12 01:15:00|18029.3|18027.3|18029.3|18027.3|18029.5|18027.5|18025.4|18023.4|69
1710206400000|2024-03-12 01:20:00|18029.9|18027.9|18028.5|18026.5|18033.3|18031.3|18028.2|18026.2|83
1710206700000|2024-03-12 01:25:00|18028.2|18026.2|18030.4|18028.4|18031.5|18029.5|18026.8|18024.8|201
1710207000000|2024-03-12 01:30:00|18029.7|18027.7|18023.8|18021.8|18030.9|18028.9|18021.3|18019.3|147
1710207300000|2024-03-12 01:35:00|18024.8|18022.8|18030.7|18028.7|18032.3|18030.3|18023.8|18021.8|60
1710207600000|2024-03-12 01:40:00|18030.5|18028.5|18034.2|18032.2|18034.7|18032.7|18028.5|18026.5|105
1710207900000|2024-03-12 01:45:00|18034|18032|18038.7|18036.7|18039|18037|18033.5|18031.5|136
1710208200000|2024-03-12 01:50:00|18038.5|18036.5|18037.3|18035.3|18040.3|18038.3|18034.5|18032.5|126
1710208500000|2024-03-12 01:55:00|18037.2|18035.2|18030.7|18028.7|18037.3|18035.3|18029.8|18027.8|166
1710208800000|2024-03-12 02:00:00|18030.5|18028.5|18027.7|18025.7|18031.9|18029.9|18026.5|18024.5|72
1710209100000|2024-03-12 02:05:00|18027.5|18025.5|18025.4|18023.4|18029.4|18027.4|18024.2|18022.2|93
1710209400000|2024-03-12 02:10:00|18025.3|18023.3|18027.9|18025.9|18028.8|18026.8|18024.4|18022.4|76
1710209700000|2024-03-12 02:15:00|18027.8|18025.8|18031.3|18029.3|18031.7|18029.7|18026.5|18024.5|66
1710210000000|2024-03-12 02:20:00|18031.4|18029.4|18033.5|18031.5|18034.2|18032.2|18031.2|18029.2|75
1710210300000|2024-03-12 02:25:00|18033.4|18031.4|18034.2|18032.2|18034.9|18032.9|18031.8|18029.8|74
1710210600000|2024-03-12 02:30:00|18034|18032|18035|18033|18035.7|18033.7|18032.8|18030.8|50
1710210900000|2024-03-12 02:35:00|18035.2|18033.2|18032.5|18030.5|18035.3|18033.3|18030.7|18028.7|57
1710211200000|2024-03-12 02:40:00|18032.7|18030.7|18031.3|18029.3|18033.4|18031.4|18029.8|18027.8|21
1710211500000|2024-03-12 02:45:00|18031.4|18029.4|18034.2|18032.2|18035.8|18033.8|18031.3|18029.3|44
1710211800000|2024-03-12 02:50:00|18034|18032|18032.9|18030.9|18034|18032|18031.4|18029.4|29
1710212100000|2024-03-12 02:55:00|18033|18031|18035.4|18033.4|18035.4|18033.4|18032.2|18030.2|25
1710212400000|2024-03-12 03:00:00|18035.3|18033.3|18037.7|18035.7|18039|18037|18034.4|18032.4|57
1710212700000|2024-03-12 03:05:00|18037.8|18035.8|18038.2|18036.2|18038.3|18036.3|18035.3|18033.3|59
1710213000000|2024-03-12 03:10:00|18038|18036|18037.4|18035.4|18039.7|18037.7|18036.8|18034.8|57
1710213300000|2024-03-12 03:15:00|18037.3|18035.3|18040.9|18038.9|18041.2|18039.2|18037|18035|58
1710213600000|2024-03-12 03:20:00|18040.8|18038.8|18038.4|18036.4|18041.2|18039.2|18038.2|18036.2|116
1710213900000|2024-03-12 03:25:00|18038.3|18036.3|18037.9|18035.9|18040.8|18038.8|18037.4|18035.4|47
1710214200000|2024-03-12 03:30:00|18038|18036|18040|18038|18042|18040|18038|18036|33
1710214500000|2024-03-12 03:35:00|18039.9|18037.9|18042.3|18040.3|18043.3|18041.3|18039.7|18037.7|188
1710214800000|2024-03-12 03:40:00|18042.4|18040.4|18040.7|18038.7|18043.5|18041.5|18039.9|18037.9|88
1710215100000|2024-03-12 03:45:00|18040.8|18038.8|18039.4|18037.4|18041.2|18039.2|18038.8|18036.8|51
1710215400000|2024-03-12 03:50:00|18039.5|18037.5|18039.7|18037.7|18041|18039|18039.2|18037.2|68
1710215700000|2024-03-12 03:55:00|18039.8|18037.8|18037.7|18035.7|18039.8|18037.8|18035.7|18033.7|114
1710216000000|2024-03-12 04:00:00|18037.8|18035.8|18038.9|18036.9|18040.2|18038.2|18037.4|18035.4|64
1710216300000|2024-03-12 04:05:00|18038.8|18036.8|18038.4|18036.4|18039.8|18037.8|18038.2|18036.2|37
1710216600000|2024-03-12 04:10:00|18038.3|18036.3|18037.7|18035.7|18039|18037|18036.7|18034.7|51
1710216900000|2024-03-12 04:15:00|18037.4|18035.4|18039.2|18037.2|18040|18038|18037.3|18035.3|28
1710217200000|2024-03-12 04:20:00|18039|18037|18037.9|18035.9|18040|18038|18037.4|18035.4|34
1710217500000|2024-03-12 04:25:00|18038|18036|18038|18036|18039.8|18037.8|18037.5|18035.5|56
1710217800000|2024-03-12 04:30:00|18037.9|18035.9|18040.2|18038.2|18040.7|18038.7|18037.4|18035.4|27
1710218100000|2024-03-12 04:35:00|18040.3|18038.3|18042.4|18040.4|18042.4|18040.4|18040.2|18038.2|37
1710218400000|2024-03-12 04:40:00|18042.5|18040.5|18043.7|18041.7|18044.5|18042.5|18042.2|18040.2|82
1710218700000|2024-03-12 04:45:00|18043.5|18041.5|18044.3|18042.3|18045|18043|18042.8|18040.8|33
1710219000000|2024-03-12 04:50:00|18044.2|18042.2|18054|18052|18054|18052|18043.5|18041.5|233
1710219300000|2024-03-12 04:55:00|18053.9|18051.9|18055.8|18053.8|18057.5|18055.5|18052.8|18050.8|300
1710219600000|2024-03-12 05:00:00|18055.9|18053.9|18058.7|18056.7|18061.7|18059.7|18055.7|18053.7|331
1710219900000|2024-03-12 05:05:00|18058.5|18056.5|18069.7|18067.7|18070.7|18068.7|18058.3|18056.3|288
1710220200000|2024-03-12 05:10:00|18069.8|18067.8|18070.2|18068.2|18071.2|18069.2|18066.8|18064.8|80
1710220500000|2024-03-12 05:15:00|18070|18068|18066.9|18064.9|18072.3|18070.3|18066.4|18064.4|150
1710220800000|2024-03-12 05:20:00|18067|18065|18069.7|18067.7|18071.3|18069.3|18067|18065|137
1710221100000|2024-03-12 05:25:00|18069.4|18067.4|18068.7|18066.7|18070.3|18068.3|18067|18065|95
1710221400000|2024-03-12 05:30:00|18068.8|18066.8|18072.2|18070.2|18072.2|18070.2|18068|18066|193
1710221700000|2024-03-12 05:35:00|18072.3|18070.3|18071.2|18069.2|18072.3|18070.3|18069.4|18067.4|88
1710222000000|2024-03-12 05:40:00|18071.3|18069.3|18069.4|18067.4|18071.3|18069.3|18065.4|18063.4|220
1710222300000|2024-03-12 05:45:00|18069.5|18067.5|18067.9|18065.9|18072.3|18070.3|18067.7|18065.7|169
1710222600000|2024-03-12 05:50:00|18068|18066|18074|18072|18077.4|18075.4|18068|18066|242
1710222900000|2024-03-12 05:55:00|18074.2|18072.2|18076.9|18074.9|18079.9|18077.9|18073.5|18071.5|260
1710223200000|2024-03-12 06:00:00|18077|18075|18071.8|18069.8|18079.4|18077.4|18071.8|18069.8|182
1710223500000|2024-03-12 06:05:00|18071.7|18069.7|18068|18066|18073.3|18071.3|18066.3|18064.3|213
1710223800000|2024-03-12 06:10:00|18067.8|18065.8|18061.9|18059.9|18068|18066|18060.2|18058.2|152
1710224100000|2024-03-12 06:15:00|18062|18060|18059.4|18057.4|18062.2|18060.2|18053.4|18051.4|285
1710224400000|2024-03-12 06:20:00|18059.3|18057.3|18063|18061|18063.3|18061.3|18056.7|18054.7|122
1710224700000|2024-03-12 06:25:00|18063.2|18061.2|18062.7|18060.7|18067|18065|18061.9|18059.9|241
1710225000000|2024-03-12 06:30:00|18062.8|18060.8|18066|18064|18066.2|18064.2|18061.8|18059.8|68
1710225300000|2024-03-12 06:35:00|18066.3|18064.3|18068.5|18066.5|18068.7|18066.7|18065.2|18063.2|120
1710225600000|2024-03-12 06:40:00|18068.7|18066.7|18067.7|18065.7|18069.2|18067.2|18066.5|18064.5|91
1710225900000|2024-03-12 06:45:00|18067.5|18065.5|18064.9|18062.9|18069.5|18067.5|18064.3|18062.3|94
1710226200000|2024-03-12 06:50:00|18064.8|18062.8|18056.4|18054.4|18065.7|18063.7|18056.3|18054.3|217
1710226500000|2024-03-12 06:55:00|18056.5|18054.5|18064.8|18062.8|18065.3|18063.3|18052.2|18050.2|353
1710226800000|2024-03-12 07:00:00|18065|18063|18061|18059|18066.4|18064.4|18058.4|18056.4|256
1710227100000|2024-03-12 07:05:00|18061.2|18059.2|18067.8|18065.8|18071.9|18069.9|18060.9|18058.9|179
1710227400000|2024-03-12 07:10:00|18067.9|18065.9|18069.4|18067.4|18072.7|18070.7|18067.8|18065.8|119
1710227700000|2024-03-12 07:15:00|18069.3|18067.3|18062.8|18060.8|18069.4|18067.4|18062.8|18060.8|181
1710228000000|2024-03-12 07:20:00|18062.9|18060.9|18063.4|18061.4|18066.2|18064.2|18060.3|18058.3|187
1710228300000|2024-03-12 07:25:00|18063.5|18061.5|18064.7|18062.7|18067.7|18065.7|18060.8|18058.8|134
1710228600000|2024-03-12 07:30:00|18064.5|18062.5|18065.5|18063.5|18066.9|18064.9|18061.9|18059.9|94
1710228900000|2024-03-12 07:35:00|18065.4|18063.4|18064.2|18062.2|18066.7|18064.7|18062|18060|90
1710229200000|2024-03-12 07:40:00|18063.8|18061.8|18060.5|18058.5|18063.8|18061.8|18059.2|18057.2|204
1710229500000|2024-03-12 07:45:00|18060.3|18058.3|18060.9|18058.9|18063.5|18061.5|18058.4|18056.4|289
1710229800000|2024-03-12 07:50:00|18060.8|18058.8|18064.4|18062.4|18065.4|18063.4|18059.7|18057.7|161
1710230100000|2024-03-12 07:55:00|18064.3|18062.3|18065|18063|18068.5|18066.5|18061.4|18059.4|201
1710230400000|2024-03-12 08:00:00|18064|18062|18074.4|18072.4|18074.5|18072.5|18058.2|18056.2|602
1710230700000|2024-03-12 08:05:00|18074.5|18072.5|18060.2|18058.2|18081.5|18079.5|18056|18054|822
1710231000000|2024-03-12 08:10:00|18060|18058|18048|18046|18060.8|18058.8|18047.3|18045.3|456
1710231300000|2024-03-12 08:15:00|18047.9|18045.9|18051.2|18049.2|18055.5|18053.5|18045.2|18043.2|610
1710231600000|2024-03-12 08:20:00|18051|18049|18045.9|18043.9|18051.8|18049.8|18045.2|18043.2|340
1710231900000|2024-03-12 08:25:00|18046|18044|18037.4|18035.4|18049.9|18047.9|18037.4|18035.4|432
1710232200000|2024-03-12 08:30:00|18037.5|18035.5|18032.4|18030.4|18037.5|18035.5|18015.3|18013.3|1179
1710232500000|2024-03-12 08:35:00|18032.5|18030.5|18042.8|18040.8|18043.7|18041.7|18031.5|18029.5|359
1710232800000|2024-03-12 08:40:00|18042.9|18040.9|18039.2|18037.2|18046.5|18044.5|18035|18033|248
1710233100000|2024-03-12 08:45:00|18039|18037|18030.3|18028.3|18040.4|18038.4|18027.9|18025.9|208
1710233400000|2024-03-12 08:50:00|18029.9|18027.9|18019.4|18017.4|18032|18030|18017.7|18015.7|308
1710233700000|2024-03-12 08:55:00|18019.3|18017.3|18025|18023|18031.2|18029.2|18017.8|18015.8|442
1710234000000|2024-03-12 09:00:00|18024.9|18022.9|18025.7|18023.7|18028.3|18026.3|18017|18015|579
1710234300000|2024-03-12 09:05:00|18025.8|18023.8|18021.4|18019.4|18029|18027|18021.3|18019.3|186
1710234600000|2024-03-12 09:10:00|18021.3|18019.3|18025.4|18023.4|18027.2|18025.2|18017.4|18015.4|254
1710234900000|2024-03-12 09:15:00|18025.5|18023.5|18023.7|18021.7|18025.9|18023.9|18019.8|18017.8|142
1710235200000|2024-03-12 09:20:00|18023.4|18021.4|18032.2|18030.2|18032.4|18030.4|18021.4|18019.4|236
1710235500000|2024-03-12 09:25:00|18032.3|18030.3|18034.8|18032.8|18036.8|18034.8|18030.9|18028.9|301
1710235800000|2024-03-12 09:30:00|18034.7|18032.7|18037.9|18035.9|18038.5|18036.5|18031.7|18029.7|233
1710236100000|2024-03-12 09:35:00|18037.8|18035.8|18035.3|18033.3|18038.4|18036.4|18033.3|18031.3|173
1710236400000|2024-03-12 09:40:00|18035.2|18033.2|18024.2|18022.2|18037.9|18035.9|18023.7|18021.7|233
1710236700000|2024-03-12 09:45:00|18024|18022|18032.4|18030.4|18033|18031|18024|18022|330
1710237000000|2024-03-12 09:50:00|18032.5|18030.5|18029|18027|18034.7|18032.7|18028.2|18026.2|165
1710237300000|2024-03-12 09:55:00|18028.9|18026.9|18017.4|18015.4|18030.2|18028.2|18016.2|18014.2|432
1710237600000|2024-03-12 10:00:00|18017.3|18015.3|18035.5|18033.5|18036.2|18034.2|18016.7|18014.7|629
1710237900000|2024-03-12 10:05:00|18035.4|18033.4|18031|18029|18036.5|18034.5|18028.7|18026.7|174
1710238200000|2024-03-12 10:10:00|18031.2|18029.2|18032.3|18030.3|18035.2|18033.2|18027.9|18025.9|262
1710238500000|2024-03-12 10:15:00|18032|18030|18034.8|18032.8|18034.9|18032.9|18025.8|18023.8|197
1710238800000|2024-03-12 10:20:00|18034.9|18032.9|18038.2|18036.2|18039.3|18037.3|18032.7|18030.7|347
1710239100000|2024-03-12 10:25:00|18038.3|18036.3|18034.5|18032.5|18041.8|18039.8|18034.5|18032.5|235
1710239400000|2024-03-12 10:30:00|18034.7|18032.7|18033.9|18031.9|18035.4|18033.4|18029.9|18027.9|247
1710239700000|2024-03-12 10:35:00|18033.8|18031.8|18038.7|18036.7|18039.8|18037.8|18028.8|18026.8|166
1710240000000|2024-03-12 10:40:00|18038.9|18036.9|18036.2|18034.2|18047.4|18045.4|18035|18033|387
1710240300000|2024-03-12 10:45:00|18036.3|18034.3|18039.4|18037.4|18041.4|18039.4|18035.2|18033.2|357
1710240600000|2024-03-12 10:50:00|18039.3|18037.3|18038.8|18036.8|18041|18039|18034.3|18032.3|152
1710240900000|2024-03-12 10:55:00|18038.9|18036.9|18033.9|18031.9|18043.5|18041.5|18033.9|18031.9|202
1710241200000|2024-03-12 11:00:00|18034.2|18032.2|18033.7|18031.7|18034.8|18032.8|18027.3|18025.3|492
1710241500000|2024-03-12 11:05:00|18033.8|18031.8|18017.3|18015.3|18033.8|18031.8|18017.3|18015.3|389
1710241800000|2024-03-12 11:10:00|18017.2|18015.2|18026.8|18024.8|18028.5|18026.5|18017.2|18015.2|426
1710242100000|2024-03-12 11:15:00|18026.9|18024.9|18026.2|18024.2|18030.3|18028.3|18021.4|18019.4|299
1710242400000|2024-03-12 11:20:00|18025.9|18023.9|18030.4|18028.4|18030.8|18028.8|18022.5|18020.5|295
1710242700000|2024-03-12 11:25:00|18030.3|18028.3|18034.9|18032.9|18039.3|18037.3|18029.8|18027.8|430
1710243000000|2024-03-12 11:30:00|18034.8|18032.8|18033.9|18031.9|18041|18039|18031.9|18029.9|306
1710243300000|2024-03-12 11:35:00|18033.8|18031.8|18041|18039|18042.2|18040.2|18033.3|18031.3|340
1710243600000|2024-03-12 11:40:00|18040.9|18038.9|18043.2|18041.2|18045.7|18043.7|18038.8|18036.8|516
1710243900000|2024-03-12 11:45:00|18043|18041|18036.5|18034.5|18043.8|18041.8|18031.2|18029.2|361
1710244200000|2024-03-12 11:50:00|18036.7|18034.7|18034.2|18032.2|18039.3|18037.3|18032.4|18030.4|207
1710244500000|2024-03-12 11:55:00|18034|18032|18034.4|18032.4|18036.9|18034.9|18031.2|18029.2|316
1710244800000|2024-03-12 12:00:00|18034.3|18032.3|18033.2|18031.2|18037.3|18035.3|18030.4|18028.4|1275
1710245100000|2024-03-12 12:05:00|18033|18031|18029.9|18027.9|18033.4|18031.4|18028.3|18026.3|1052
1710245400000|2024-03-12 12:10:00|18030|18028|18030.3|18028.3|18032.5|18030.5|18027.7|18025.7|542
1710245700000|2024-03-12 12:15:00|18029.7|18027.7|18034.2|18032.2|18043.2|18041.2|18025.2|18023.2|1577
1710246000000|2024-03-12 12:20:00|18034|18032|18037.7|18035.7|18042.7|18040.7|18031.3|18029.3|445
1710246300000|2024-03-12 12:25:00|18037.5|18035.5|18035.4|18033.4|18040.9|18038.9|18025.9|18023.9|898
1710246600000|2024-03-12 12:30:00|17974|17972|18060.4|18058.4|18078|18076|17945.4|17943.4|8709
1710246900000|2024-03-12 12:35:00|18060.5|18058.5|18081.2|18079.2|18103.4|18101.4|18052.3|18050.3|6357
1710247200000|2024-03-12 12:40:00|18081.4|18079.4|18093.8|18091.8|18102.4|18100.4|18069.9|18067.9|3161
1710247500000|2024-03-12 12:45:00|18093.7|18091.7|18092.3|18090.3|18116.7|18114.7|18090.3|18088.3|3609
1710247800000|2024-03-12 12:50:00|18092.2|18090.2|18068.7|18066.7|18101.3|18099.3|18063.4|18061.4|2329
1710248100000|2024-03-12 12:55:00|18068.5|18066.5|18052.7|18050.7|18075.3|18073.3|18042.4|18040.4|3680
1710248400000|2024-03-12 13:00:00|18052.8|18050.8|18050.9|18048.9|18062.5|18060.5|18040.3|18038.3|1752
1710248700000|2024-03-12 13:05:00|18051.2|18049.2|18036.3|18034.3|18051.4|18049.4|18030.2|18028.2|2576
1710249000000|2024-03-12 13:10:00|18036.4|18034.4|18029.5|18027.5|18040.9|18038.9|18009.5|18007.5|2163
1710249300000|2024-03-12 13:15:00|18029.4|18027.4|18013.3|18011.3|18033.8|18031.8|18009.5|18007.5|1274
1710249600000|2024-03-12 13:20:00|18013.2|18011.2|18030.8|18028.8|18035.2|18033.2|18010.3|18008.3|1486
1710249900000|2024-03-12 13:25:00|18030.9|18028.9|18049|18047|18051.4|18049.4|18030.9|18028.9|2557
1710250200000|2024-03-12 13:30:00|18048.5|18047.5|18003|18002|18076.9|18075.9|18001.9|18000.9|8759
1710250500000|2024-03-12 13:35:00|18002.2|18001.2|17970.4|17969.4|18015|18014|17962.3|17961.3|8658
1710250800000|2024-03-12 13:40:00|17970|17969|17942|17941|17986.5|17985.5|17940.7|17939.7|5669
1710251100000|2024-03-12 13:45:00|17941.8|17940.8|17943.4|17942.4|17952.3|17951.3|17914.2|17913.2|6599
1710251400000|2024-03-12 13:50:00|17943.5|17942.5|17972|17971|17974.8|17973.8|17936.3|17935.3|4816
1710251700000|2024-03-12 13:55:00|17972.2|17971.2|18032.2|18031.2|18032.8|18031.8|17972.2|17971.2|4783
1710252000000|2024-03-12 14:00:00|18032|18031|18027.4|18026.4|18042.9|18041.9|18017.8|18016.8|4326
1710252300000|2024-03-12 14:05:00|18027.6|18026.6|18048.3|18047.3|18071.8|18070.8|18024.4|18023.4|4192
1710252600000|2024-03-12 14:10:00|18048.6|18047.6|18044.1|18043.1|18070.6|18069.6|18039.1|18038.1|3239
1710252900000|2024-03-12 14:15:00|18043.9|18042.9|18051.4|18050.4|18064.9|18063.9|18036.7|18035.7|2587
1710253200000|2024-03-12 14:20:00|18050.7|18049.7|18097.7|18096.7|18098.8|18097.8|18043.3|18042.3|3690
1710253500000|2024-03-12 14:25:00|18097.6|18096.6|18106.8|18105.8|18108.3|18107.3|18090.3|18089.3|5106
1710253800000|2024-03-12 14:30:00|18107.1|18106.1|18139.6|18138.6|18145.8|18144.8|18107.1|18106.1|14786
1710254100000|2024-03-12 14:35:00|18138.8|18137.8|18140.3|18139.3|18154.6|18153.6|18134.1|18133.1|9660
1710254400000|2024-03-12 14:40:00|18140.6|18139.6|18149.8|18148.8|18157.5|18156.5|18138.1|18137.1|7337
1710254700000|2024-03-12 14:45:00|18150|18149|18175.6|18174.6|18175.8|18174.8|18144.3|18143.3|9712
1710255000000|2024-03-12 14:50:00|18175.5|18174.5|18168.8|18167.8|18188.3|18187.3|18167.2|18166.2|11561
1710255300000|2024-03-12 14:55:00|18169|18168|18161.8|18160.8|18172.6|18171.6|18144.7|18143.7|10064
1710255600000|2024-03-12 15:00:00|18162.6|18161.6|18147.1|18146.1|18173.5|18172.5|18146.1|18145.1|8612
1710255900000|2024-03-12 15:05:00|18146.9|18145.9|18166.9|18165.9|18178.1|18177.1|18140.6|18139.6|7525
1710256200000|2024-03-12 15:10:00|18166.5|18165.5|18169.4|18168.4|18179.9|18178.9|18166|18165|5151
1710256500000|2024-03-12 15:15:00|18171|18170|18178.1|18177.1|18185.6|18184.6|18169.5|18168.5|5572
1710256800000|2024-03-12 15:20:00|18178.2|18177.2|18196.7|18195.7|18198.6|18197.6|18168.9|18167.9|6878
1710257100000|2024-03-12 15:25:00|18196.9|18195.9|18195.1|18194.1|18197.6|18196.6|18187.1|18186.1|5906
1710257400000|2024-03-12 15:30:00|18195|18194|18188.9|18187.9|18197.1|18196.1|18174.5|18173.5|5936
1710257700000|2024-03-12 15:35:00|18188.7|18187.7|18177.1|18176.1|18188.9|18187.9|18170.1|18169.1|6285
1710258000000|2024-03-12 15:40:00|18176|18175|18147.7|18146.7|18177.2|18176.2|18141.9|18140.9|11327
1710258300000|2024-03-12 15:45:00|18147.5|18146.5|18154.7|18153.7|18159.7|18158.7|18128.5|18127.5|9800
1710258600000|2024-03-12 15:50:00|18155|18154|18169.5|18168.5|18173.4|18172.4|18154.5|18153.5|6496
1710258900000|2024-03-12 15:55:00|18169.6|18168.6|18160.4|18159.4|18170.9|18169.9|18155.4|18154.4|4242
1710259200000|2024-03-12 16:00:00|18160.2|18159.2|18127.6|18126.6|18164.6|18163.6|18126.7|18125.7|8558
1710259500000|2024-03-12 16:05:00|18125.5|18124.5|18131|18130|18150|18149|18125.5|18124.5|7613
1710259800000|2024-03-12 16:10:00|18131.1|18130.1|18151.2|18150.2|18153|18152|18130.9|18129.9|3835
1710260100000|2024-03-12 16:15:00|18151.4|18150.4|18130.6|18129.6|18152.5|18151.5|18128.7|18127.7|3306
1710260400000|2024-03-12 16:20:00|18130.9|18129.9|18119|18118|18142.9|18141.9|18114.9|18113.9|6505
1710260700000|2024-03-12 16:25:00|18120.5|18119.5|18124.2|18123.2|18126.2|18125.2|18114.2|18113.2|4491
1710261000000|2024-03-12 16:30:00|18124.1|18123.1|18127.4|18126.4|18127.4|18126.4|18113.2|18112.2|5187
1710261300000|2024-03-12 16:35:00|18127.2|18126.2|18101|18100|18128.7|18127.7|18090.9|18089.9|7879
1710261600000|2024-03-12 16:40:00|18100.9|18099.9|18095|18094|18105.2|18104.2|18090|18089|5136
1710261900000|2024-03-12 16:45:00|18094.7|18093.7|18084.5|18083.5|18094.7|18093.7|18063.7|18062.7|9291
1710262200000|2024-03-12 16:50:00|18084.6|18083.6|18099.2|18098.2|18101|18100|18080|18079|6592
1710262500000|2024-03-12 16:55:00|18099.1|18098.1|18095.6|18094.6|18101.6|18100.6|18075.6|18074.6|5573
1710262800000|2024-03-12 17:00:00|18096.8|18095.8|18086.4|18085.4|18111.3|18110.3|18070.8|18069.8|7540
1710263100000|2024-03-12 17:05:00|18086.2|18085.2|18074.4|18073.4|18093.3|18092.3|18066.1|18065.1|5867
1710263400000|2024-03-12 17:10:00|18074.6|18073.6|18095.7|18094.7|18098.4|18097.4|18067.9|18066.9|5058
1710263700000|2024-03-12 17:15:00|18096.6|18095.6|18125.3|18124.3|18126.7|18125.7|18091.4|18090.4|6588
1710264000000|2024-03-12 17:20:00|18125.4|18124.4|18139.4|18138.4|18144.7|18143.7|18123.9|18122.9|6697
1710264300000|2024-03-12 17:25:00|18140.2|18139.2|18124.4|18123.4|18145.4|18144.4|18118.6|18117.6|5558
1710264600000|2024-03-12 17:30:00|18124.2|18123.2|18136.8|18135.8|18139.6|18138.6|18122.2|18121.2|3676
1710264900000|2024-03-12 17:35:00|18136.9|18135.9|18138.7|18137.7|18144.2|18143.2|18128.2|18127.2|3928
1710265200000|2024-03-12 17:40:00|18138.8|18137.8|18144.2|18143.2|18147.4|18146.4|18135.7|18134.7|4061
1710265500000|2024-03-12 17:45:00|18144.1|18143.1|18142.4|18141.4|18150.7|18149.7|18134.7|18133.7|4113
1710265800000|2024-03-12 17:50:00|18142.7|18141.7|18127.4|18126.4|18144.8|18143.8|18124.4|18123.4|3556
1710266100000|2024-03-12 17:55:00|18127.6|18126.6|18144.4|18143.4|18150.7|18149.7|18122.9|18121.9|4792
1710266400000|2024-03-12 18:00:00|18144.3|18143.3|18155.2|18154.2|18159.1|18158.1|18138.8|18137.8|3930
1710266700000|2024-03-12 18:05:00|18155.3|18154.3|18159.4|18158.4|18167.8|18166.8|18153.3|18152.3|4213
1710267000000|2024-03-12 18:10:00|18159.6|18158.6|18161.1|18160.1|18181.1|18180.1|18158.2|18157.2|4996
1710267300000|2024-03-12 18:15:00|18160.7|18159.7|18168.2|18167.2|18168.9|18167.9|18159.4|18158.4|3161
1710267600000|2024-03-12 18:20:00|18167.9|18166.9|18174.7|18173.7|18179.7|18178.7|18164.3|18163.3|3909
1710267900000|2024-03-12 18:25:00|18174.8|18173.8|18186.1|18185.1|18187.1|18186.1|18171.3|18170.3|2946
1710268200000|2024-03-12 18:30:00|18185.7|18184.7|18194.1|18193.1|18202.4|18201.4|18182.6|18181.6|6524
1710268500000|2024-03-12 18:35:00|18193.8|18192.8|18187.7|18186.7|18200.8|18199.8|18180.6|18179.6|4591
1710268800000|2024-03-12 18:40:00|18187.8|18186.8|18155.4|18154.4|18191.1|18190.1|18150.7|18149.7|7691
1710269100000|2024-03-12 18:45:00|18155.9|18154.9|18185.3|18184.3|18187.4|18186.4|18154.4|18153.4|4954
1710269400000|2024-03-12 18:50:00|18184.9|18183.9|18201.2|18200.2|18206.2|18205.2|18182.8|18181.8|5527
1710269700000|2024-03-12 18:55:00|18200.9|18199.9|18196.2|18195.2|18205.3|18204.3|18192.3|18191.3|4068
1710270000000|2024-03-12 19:00:00|18196.1|18195.1|18192.9|18191.9|18199.4|18198.4|18175.5|18174.5|5755
1710270300000|2024-03-12 19:05:00|18192.8|18191.8|18198.9|18197.9|18199.4|18198.4|18186.5|18185.5|3584
1710270600000|2024-03-12 19:10:00|18198.7|18197.7|18198.7|18197.7|18206.3|18205.3|18194.5|18193.5|4036
1710270900000|2024-03-12 19:15:00|18198.8|18197.8|18186.2|18185.2|18200|18199|18174.5|18173.5|4627
1710271200000|2024-03-12 19:20:00|18186|18185|18202.9|18201.9|18207.7|18206.7|18184.8|18183.8|4789
1710271500000|2024-03-12 19:25:00|18202.8|18201.8|18207.5|18206.5|18211.3|18210.3|18197.2|18196.2|4514
1710271800000|2024-03-12 19:30:00|18207.9|18206.9|18201.7|18200.7|18210.7|18209.7|18198.7|18197.7|5226
1710272100000|2024-03-12 19:35:00|18201.3|18200.3|18205.9|18204.9|18213.5|18212.5|18195|18194|4882
1710272400000|2024-03-12 19:40:00|18206.2|18205.2|18207.9|18206.9|18221.7|18220.7|18205.5|18204.5|5796
1710272700000|2024-03-12 19:45:00|18207.2|18206.2|18217.6|18216.6|18219|18218|18203.7|18202.7|3871
1710273000000|2024-03-12 19:50:00|18217.5|18216.5|18219.7|18218.7|18225.6|18224.6|18205.5|18204.5|8640
1710273300000|2024-03-12 19:55:00|18220.7|18219.7|18214.7|18213.7|18230.2|18229.2|18213.1|18212.1|16541
1710273600000|2024-03-12 20:00:00|18215.9|18214.9|18216.2|18214.2|18221.7|18219.7|18210.5|18208.5|5458
1710273900000|2024-03-12 20:05:00|18216.4|18214.4|18211.7|18209.7|18217.6|18215.6|18205.6|18203.6|2528
1710274200000|2024-03-12 20:10:00|18211.6|18209.6|18207.2|18205.2|18215.4|18213.4|18206.9|18204.9|2833
1710274500000|2024-03-12 20:15:00|18207.4|18205.4|18205.4|18203.4|18209.9|18207.9|18205.4|18203.4|528
1710274800000|2024-03-12 20:20:00|18205.2|18203.2|18208|18206|18208|18206|18203.9|18201.9|515
1710275100000|2024-03-12 20:25:00|18208.4|18206.4|18212.6|18210.6|18214.6|18212.6|18207.7|18205.7|496
1710275400000|2024-03-12 20:30:00|18212.5|18210.5|18213.6|18211.6|18215.5|18213.5|18212.4|18210.4|380
1710275700000|2024-03-12 20:35:00|18213.7|18211.7|18213.7|18211.7|18215.9|18213.9|18212.2|18210.2|318
1710276000000|2024-03-12 20:40:00|18213.6|18211.6|18213.1|18211.1|18214.5|18212.5|18211.4|18209.4|365
1710276300000|2024-03-12 20:45:00|18213|18211|18214.4|18212.4|18215.7|18213.7|18210.4|18208.4|499
1710276600000|2024-03-12 20:50:00|18214.2|18212.2|18217.5|18215.5|18219.1|18217.1|18213.6|18211.6|618
1710276900000|2024-03-12 20:55:00|18217.6|18215.6|18214.1|18209.1|18217.6|18215.6|18211|18208.7|909
1710277200000|2024-03-12 21:00:00|18214|18209|18214.7|18209.7|18216.5|18211.5|18214|18209|0
1710277500000|2024-03-12 21:05:00|18214.6|18209.6|18215.1|18210.1|18215.7|18210.7|18214|18209|0
1710277800000|2024-03-12 21:10:00|18215.2|18210.2|18217.1|18212.1|18217.4|18212.4|18214.9|18209.9|0
1710278100000|2024-03-12 21:15:00|18217.2|18212.2|18218.9|18213.9|18219.6|18214.6|18217.1|18212.1|0
1710278400000|2024-03-12 21:20:00|18218.8|18213.8|18222.3|18217.3|18222.5|18217.5|18218.3|18213.3|0
1710278700000|2024-03-12 21:25:00|18222.2|18217.2|18221.7|18216.7|18222.2|18217.2|18220.7|18215.7|0
1710279000000|2024-03-12 21:30:00|18221.3|18216.3|18219.1|18214.1|18221.3|18216.3|18219.1|18214.1|0
1710279300000|2024-03-12 21:35:00|18219.9|18214.9|18217.2|18212.2|18220.5|18215.5|18217|18212|0
1710279600000|2024-03-12 21:40:00|18217|18212|18215.8|18210.8|18217.3|18212.3|18215.7|18210.7|0
1710279900000|2024-03-12 21:45:00|18215.7|18210.7|18215.5|18210.5|18216|18211|18215.5|18210.5|0
1710280200000|2024-03-12 21:50:00|18215.6|18210.6|18215.9|18210.9|18215.9|18210.9|18214.7|18209.7|0
1710280500000|2024-03-12 21:55:00|18216|18211|18215.8|18210.8|18216.2|18211.2|18215.3|18210.3|0
1710280800000|2024-03-12 22:00:00|18209.7|18207.7|18205.4|18203.4|18211|18209|18204.1|18202.1|577
1710281100000|2024-03-12 22:05:00|18205.2|18203.2|18208|18206|18208.6|18206.6|18205.1|18203.1|225
1710281400000|2024-03-12 22:10:00|18208.1|18206.1|18210.1|18208.1|18210.2|18208.2|18208|18206|225
1710281700000|2024-03-12 22:15:00|18210.2|18208.2|18212.4|18210.4|18212.6|18210.6|18209.7|18207.7|203
1710282000000|2024-03-12 22:20:00|18212.2|18210.2|18211.2|18209.2|18213.7|18211.7|18210.5|18208.5|210
1710282300000|2024-03-12 22:25:00|18211.4|18209.4|18215.9|18213.9|18217.4|18215.4|18211.1|18209.1|134
1710282600000|2024-03-12 22:30:00|18216.9|18214.9|18218.9|18216.9|18220.3|18218.3|18216.1|18214.1|212
1710282900000|2024-03-12 22:35:00|18218.8|18216.8|18218.4|18216.4|18219.6|18217.6|18217.2|18215.2|128
1710283200000|2024-03-12 22:40:00|18218.3|18216.3|18217.8|18215.8|18218.4|18216.4|18216.3|18214.3|142
1710283500000|2024-03-12 22:45:00|18217.9|18215.9|18218.3|18216.3|18218.8|18216.8|18216.7|18214.7|91
1710283800000|2024-03-12 22:50:00|18218.2|18216.2|18221.4|18219.4|18223.3|18221.3|18218.1|18216.1|304
1710284100000|2024-03-12 22:55:00|18221.3|18219.3|18218.3|18216.3|18221.6|18219.6|18218.1|18216.1|167
1710284400000|2024-03-12 23:00:00|18218.4|18216.4|18219.7|18217.7|18219.8|18217.8|18214.7|18212.7|209
1710284700000|2024-03-12 23:05:00|18219.6|18217.6|18219.6|18217.6|18221.3|18219.3|18218.4|18216.4|161
1710285000000|2024-03-12 23:10:00|18219.4|18217.4|18218.9|18216.9|18219.4|18217.4|18217.1|18215.1|91
1710285300000|2024-03-12 23:15:00|18219.1|18217.1|18226.2|18224.2|18226.7|18224.7|18218.9|18216.9|323
1710285600000|2024-03-12 23:20:00|18226.1|18224.1|18228.4|18226.4|18230.9|18228.9|18225.6|18223.6|303
1710285900000|2024-03-12 23:25:00|18228.6|18226.6|18226.2|18224.2|18229.7|18227.7|18225.7|18223.7|287
1710286200000|2024-03-12 23:30:00|18226.3|18224.3|18227.4|18225.4|18229.2|18227.2|18226.2|18224.2|265
1710286500000|2024-03-12 23:35:00|18227.6|18225.6|18224.6|18222.6|18227.8|18225.8|18224.1|18222.1|236
1710286800000|2024-03-12 23:40:00|18224.4|18222.4|18223.8|18221.8|18226.3|18224.3|18223.4|18221.4|204
1710287100000|2024-03-12 23:45:00|18223.9|18221.9|18222.7|18220.7|18224.2|18222.2|18221.3|18219.3|185
1710287400000|2024-03-12 23:50:00|18222.6|18220.6|18221.1|18219.1|18222.9|18220.9|18219.1|18217.1|184
1710287700000|2024-03-12 23:55:00|18220.9|18218.9|18221.2|18219.2|18223.1|18221.1|18217.9|18215.9|174
1710288000000|2024-03-13 00:00:00|18221.3|18219.3|18217.1|18215.1|18221.7|18219.7|18215.6|18213.6|252
1710288300000|2024-03-13 00:05:00|18217.2|18215.2|18216.7|18214.7|18220.4|18218.4|18215.9|18213.9|150
1710288600000|2024-03-13 00:10:00|18216.6|18214.6|18215.3|18213.3|18217.4|18215.4|18215.1|18213.1|135
1710288900000|2024-03-13 00:15:00|18215.2|18213.2|18218.3|18216.3|18218.7|18216.7|18214.6|18212.6|205
1710289200000|2024-03-13 00:20:00|18218.2|18216.2|18221.8|18219.8|18223.1|18221.1|18216.8|18214.8|266
1710289500000|2024-03-13 00:25:00|18221.6|18219.6|18221.3|18219.3|18223.7|18221.7|18219.4|18217.4|150
1710289800000|2024-03-13 00:30:00|18221.2|18219.2|18217.1|18215.1|18221.2|18219.2|18215.8|18213.8|253
1710290100000|2024-03-13 00:35:00|18217.2|18215.2|18215.1|18213.1|18217.2|18215.2|18214.1|18212.1|199
1710290400000|2024-03-13 00:40:00|18215.2|18213.2|18203.1|18201.1|18215.2|18213.2|18201.2|18199.2|582
1710290700000|2024-03-13 00:45:00|18203.2|18201.2|18206.3|18204.3|18209.8|18207.8|18203.1|18201.1|354
1710291000000|2024-03-13 00:50:00|18206.4|18204.4|18204.7|18202.7|18208.9|18206.9|18203.3|18201.3|296
1710291300000|2024-03-13 00:55:00|18204.8|18202.8|18204.7|18202.7|18205.6|18203.6|18201.1|18199.1|474
1710291600000|2024-03-13 01:00:00|18204.8|18202.8|18205.2|18203.2|18207.3|18205.3|18201.7|18199.7|337
1710291900000|2024-03-13 01:05:00|18205.3|18203.3|18202.9|18200.9|18205.3|18203.3|18201.4|18199.4|284
1710292200000|2024-03-13 01:10:00|18203.1|18201.1|18201.1|18199.1|18204.9|18202.9|18200.6|18198.6|157
1710292500000|2024-03-13 01:15:00|18200.8|18198.8|18204.3|18202.3|18204.8|18202.8|18200.3|18198.3|170
1710292800000|2024-03-13 01:20:00|18204.4|18202.4|18205.7|18203.7|18205.7|18203.7|18199.2|18197.2|353
1710293100000|2024-03-13 01:25:00|18205.3|18203.3|18203.7|18201.7|18206.2|18204.2|18202.8|18200.8|253
1710293400000|2024-03-13 01:30:00|18203.8|18201.8|18204.1|18202.1|18205.7|18203.7|18201.9|18199.9|149
1710293700000|2024-03-13 01:35:00|18204.2|18202.2|18201.3|18199.3|18204.6|18202.6|18196.7|18194.7|454
1710294000000|2024-03-13 01:40:00|18201.4|18199.4|18200.6|18198.6|18202.6|18200.6|18198.6|18196.6|197
1710294300000|2024-03-13 01:45:00|18200.4|18198.4|18200.9|18198.9|18202.6|18200.6|18198.8|18196.8|178
1710294600000|2024-03-13 01:50:00|18200.8|18198.8|18201.2|18199.2|18201.8|18199.8|18199.3|18197.3|118
1710294900000|2024-03-13 01:55:00|18201.3|18199.3|18204.1|18202.1|18204.4|18202.4|18199.3|18197.3|281
1710295200000|2024-03-13 02:00:00|18204.2|18202.2|18202.1|18200.1|18205.8|18203.8|18201.4|18199.4|232
1710295500000|2024-03-13 02:05:00|18201.9|18199.9|18200.1|18198.1|18202.9|18200.9|18199.7|18197.7|156
1710295800000|2024-03-13 02:10:00|18200.2|18198.2|18204.1|18202.1|18204.6|18202.6|18199.7|18197.7|177
1710296100000|2024-03-13 02:15:00|18204.2|18202.2|18201.7|18199.7|18204.7|18202.7|18201.3|18199.3|111
1710296400000|2024-03-13 02:20:00|18201.6|18199.6|18204.3|18202.3|18205.3|18203.3|18199.7|18197.7|201
1710296700000|2024-03-13 02:25:00|18204.2|18202.2|18199.8|18197.8|18204.2|18202.2|18199.1|18197.1|194
1710297000000|2024-03-13 02:30:00|18199.4|18197.4|18199.4|18197.4|18201.6|18199.6|18198.4|18196.4|138
1710297300000|2024-03-13 02:35:00|18199.6|18197.6|18198.1|18196.1|18201.1|18199.1|18196.4|18194.4|233
1710297600000|2024-03-13 02:40:00|18198.2|18196.2|18200.3|18198.3|18201.1|18199.1|18196.2|18194.2|145
1710297900000|2024-03-13 02:45:00|18200.1|18198.1|18195.1|18193.1|18200.3|18198.3|18194.1|18192.1|230
1710298200000|2024-03-13 02:50:00|18195.2|18193.2|18199.4|18197.4|18200.2|18198.2|18195.1|18193.1|152
1710298500000|2024-03-13 02:55:00|18199.3|18197.3|18195.1|18193.1|18199.3|18197.3|18194.9|18192.9|103
1710298800000|2024-03-13 03:00:00|18195.3|18193.3|18192.4|18190.4|18196.1|18194.1|18191.9|18189.9|351
1710299100000|2024-03-13 03:05:00|18192.3|18190.3|18192.8|18190.8|18194.4|18192.4|18190.8|18188.8|175
1710299400000|2024-03-13 03:10:00|18192.7|18190.7|18191.3|18189.3|18194.8|18192.8|18191.1|18189.1|126
1710299700000|2024-03-13 03:15:00|18191.4|18189.4|18191.1|18189.1|18192.6|18190.6|18187.4|18185.4|287
1710300000000|2024-03-13 03:20:00|18191.2|18189.2|18195.1|18193.1|18196.2|18194.2|18191.1|18189.1|185
1710300300000|2024-03-13 03:25:00|18194.9|18192.9|18195.3|18193.3|18196.2|18194.2|18192.8|18190.8|155
1710300600000|2024-03-13 03:30:00|18195.2|18193.2|18195.8|18193.8|18198.9|18196.9|18194.6|18192.6|214
1710300900000|2024-03-13 03:35:00|18195.7|18193.7|18193.6|18191.6|18196.7|18194.7|18193.3|18191.3|158
1710301200000|2024-03-13 03:40:00|18193.7|18191.7|18194.8|18192.8|18194.8|18192.8|18191.6|18189.6|168
1710301500000|2024-03-13 03:45:00|18194.6|18192.6|18198.8|18196.8|18200.1|18198.1|18194.4|18192.4|265
1710301800000|2024-03-13 03:50:00|18198.1|18196.1|18200.1|18198.1|18200.8|18198.8|18196.2|18194.2|202
1710302100000|2024-03-13 03:55:00|18199.9|18197.9|18199.3|18197.3|18200.4|18198.4|18198.3|18196.3|63
1710302400000|2024-03-13 04:00:00|18199.2|18197.2|18201.3|18199.3|18202.4|18200.4|18198.8|18196.8|205
1710302700000|2024-03-13 04:05:00|18201.2|18199.2|18203.1|18201.1|18203.4|18201.4|18201.1|18199.1|183
1710303000000|2024-03-13 04:10:00|18203.2|18201.2|18206.4|18204.4|18207.9|18205.9|18202.3|18200.3|348
1710303300000|2024-03-13 04:15:00|18206.6|18204.6|18203.6|18201.6|18207.6|18205.6|18202.7|18200.7|232
1710303600000|2024-03-13 04:20:00|18203.4|18201.4|18203.1|18201.1|18203.8|18201.8|18202.1|18200.1|128
1710303900000|2024-03-13 04:25:00|18202.9|18200.9|18205.3|18203.3|18205.6|18203.6|18202.1|18200.1|137
1710304200000|2024-03-13 04:30:00|18204.7|18202.7|18205.6|18203.6|18205.8|18203.8|18203.1|18201.1|183
1710304500000|2024-03-13 04:35:00|18205.7|18203.7|18205.6|18203.6|18206.6|18204.6|18203.8|18201.8|135
1710304800000|2024-03-13 04:40:00|18205.4|18203.4|18206.3|18204.3|18206.3|18204.3|18204.7|18202.7|130
1710305100000|2024-03-13 04:45:00|18206.2|18204.2|18208.6|18206.6|18209.4|18207.4|18205.9|18203.9|242
1710305400000|2024-03-13 04:50:00|18208.4|18206.4|18212.1|18210.1|18213.1|18211.1|18207.6|18205.6|348
1710305700000|2024-03-13 04:55:00|18211.9|18209.9|18210.9|18208.9|18212.1|18210.1|18209.8|18207.8|462
1710306000000|2024-03-13 05:00:00|18210.8|18208.8|18212.7|18210.7|18214.6|18212.6|18210.2|18208.2|268
1710306300000|2024-03-13 05:05:00|18212.6|18210.6|18216.1|18214.1|18217.3|18215.3|18212.4|18210.4|290
1710306600000|2024-03-13 05:10:00|18215.9|18213.9|18214.6|18212.6|18216.2|18214.2|18212.6|18210.6|276
1710306900000|2024-03-13 05:15:00|18214.4|18212.4|18212.8|18210.8|18215.1|18213.1|18211.2|18209.2|308
1710307200000|2024-03-13 05:20:00|18212.9|18210.9|18218.3|18216.3|18218.8|18216.8|18212.3|18210.3|265
1710307500000|2024-03-13 05:25:00|18218.2|18216.2|18222.3|18220.3|18223.8|18221.8|18217.8|18215.8|434
1710307800000|2024-03-13 05:30:00|18222.2|18220.2|18221.8|18219.8|18222.8|18220.8|18218.4|18216.4|281
1710308100000|2024-03-13 05:35:00|18221.7|18219.7|18224.6|18222.6|18226.9|18224.9|18220.8|18218.8|322
1710308400000|2024-03-13 05:40:00|18224.7|18222.7|18220.3|18218.3|18225.3|18223.3|18218.2|18216.2|346
1710308700000|2024-03-13 05:45:00|18220.4|18218.4|18221.4|18219.4|18222.3|18220.3|18218.8|18216.8|281
1710309000000|2024-03-13 05:50:00|18221.3|18219.3|18222.3|18220.3|18223.2|18221.2|18220.1|18218.1|180
1710309300000|2024-03-13 05:55:00|18222.2|18220.2|18225.9|18223.9|18228.1|18226.1|18221.7|18219.7|380
1710309600000|2024-03-13 06:00:00|18225.8|18223.8|18220.1|18218.1|18226.1|18224.1|18219.2|18217.2|295
1710309900000|2024-03-13 06:05:00|18219.9|18217.9|18219.3|18217.3|18223.6|18221.6|18216.6|18214.6|372
1710310200000|2024-03-13 06:10:00|18219.6|18217.6|18220.6|18218.6|18220.9|18218.9|18218.3|18216.3|165
1710310500000|2024-03-13 06:15:00|18220.7|18218.7|18217.6|18215.6|18220.9|18218.9|18215.3|18213.3|402
1710310800000|2024-03-13 06:20:00|18217.4|18215.4|18215.3|18213.3|18217.8|18215.8|18212.4|18210.4|337
1710311100000|2024-03-13 06:25:00|18215.4|18213.4|18209.8|18207.8|18215.6|18213.6|18209.7|18207.7|266
1710311400000|2024-03-13 06:30:00|18209.9|18207.9|18215.6|18213.6|18216.2|18214.2|18209.9|18207.9|339
1710311700000|2024-03-13 06:35:00|18215.8|18213.8|18217.8|18215.8|18217.9|18215.9|18212.4|18210.4|356
1710312000000|2024-03-13 06:40:00|18217.9|18215.9|18216.6|18214.6|18218.1|18216.1|18213.7|18211.7|190
1710312300000|2024-03-13 06:45:00|18216.7|18214.7|18212.7|18210.7|18217.2|18215.2|18212.4|18210.4|193
1710312600000|2024-03-13 06:50:00|18212.8|18210.8|18217.1|18215.1|18217.4|18215.4|18211.8|18209.8|190
1710312900000|2024-03-13 06:55:00|18217.2|18215.2|18217.3|18215.3|18218.9|18216.9|18214.9|18212.9|215
1710313200000|2024-03-13 07:00:00|18217.1|18215.1|18236.3|18234.3|18240.9|18238.9|18217.1|18215.1|1792
1710313500000|2024-03-13 07:05:00|18236.4|18234.4|18235.1|18233.1|18240.2|18238.2|18228.7|18226.7|624
1710313800000|2024-03-13 07:10:00|18235.2|18233.2|18239.1|18237.1|18239.9|18237.9|18234.8|18232.8|429
1710314100000|2024-03-13 07:15:00|18239.2|18237.2|18245.8|18243.8|18246.6|18244.6|18231.4|18229.4|1047
1710314400000|2024-03-13 07:20:00|18245.6|18243.6|18242.4|18240.4|18246.7|18244.7|18241.3|18239.3|609
1710314700000|2024-03-13 07:25:00|18242.3|18240.3|18244.9|18242.9|18246.4|18244.4|18240.2|18238.2|274
1710315000000|2024-03-13 07:30:00|18244.8|18242.8|18238.7|18236.7|18245.6|18243.6|18236.7|18234.7|402
1710315300000|2024-03-13 07:35:00|18238.8|18236.8|18239.3|18237.3|18246.9|18244.9|18237.8|18235.8|799
1710315600000|2024-03-13 07:40:00|18239.1|18237.1|18239.4|18237.4|18241.1|18239.1|18234.3|18232.3|378
1710315900000|2024-03-13 07:45:00|18239.6|18237.6|18241.4|18239.4|18242.6|18240.6|18236.1|18234.1|324
1710316200000|2024-03-13 07:50:00|18241.9|18239.9|18241.8|18239.8|18243.2|18241.2|18237.7|18235.7|323
1710316500000|2024-03-13 07:55:00|18241.9|18239.9|18240.3|18238.3|18244.7|18242.7|18238.1|18236.1|325
1710316800000|2024-03-13 08:00:00|18240.7|18238.7|18228.4|18226.4|18249.4|18247.4|18227.3|18225.3|1597
1710317100000|2024-03-13 08:05:00|18228.3|18226.3|18224.4|18222.4|18231.1|18229.1|18221.6|18219.6|1246
1710317400000|2024-03-13 08:10:00|18224.3|18222.3|18223.2|18221.2|18230.2|18228.2|18221.7|18219.7|767
1710317700000|2024-03-13 08:15:00|18223.1|18221.1|18232.1|18230.1|18232.3|18230.3|18217.2|18215.2|1071
1710318000000|2024-03-13 08:20:00|18231.9|18229.9|18216.8|18214.8|18232.1|18230.1|18216.8|18214.8|870
1710318300000|2024-03-13 08:25:00|18216.7|18214.7|18196.2|18194.2|18217.8|18215.8|18196.1|18194.1|1419
1710318600000|2024-03-13 08:30:00|18196.8|18194.8|18202.9|18200.9|18204.1|18202.1|18185.4|18183.4|1662
1710318900000|2024-03-13 08:35:00|18203.1|18201.1|18192.4|18190.4|18204.2|18202.2|18192.3|18190.3|715
1710319200000|2024-03-13 08:40:00|18192.3|18190.3|18192.9|18190.9|18200.6|18198.6|18191.7|18189.7|678
1710319500000|2024-03-13 08:45:00|18193.1|18191.1|18191.8|18189.8|18195.9|18193.9|18185.4|18183.4|772
1710319800000|2024-03-13 08:50:00|18191.7|18189.7|18196.6|18194.6|18197.8|18195.8|18179.8|18177.8|1706
1710320100000|2024-03-13 08:55:00|18196.3|18194.3|18204.2|18202.2|18204.4|18202.4|18195.3|18193.3|885
1710320400000|2024-03-13 09:00:00|18204.1|18202.1|18187.3|18185.3|18205.2|18203.2|18184.1|18182.1|931
1710320700000|2024-03-13 09:05:00|18187.4|18185.4|18190.4|18188.4|18193.9|18191.9|18186.1|18184.1|571
1710321000000|2024-03-13 09:10:00|18190.9|18188.9|18201.7|18199.7|18203.2|18201.2|18190.7|18188.7|850
1710321300000|2024-03-13 09:15:00|18202.2|18200.2|18198.1|18196.1|18203.8|18201.8|18187.4|18185.4|1143
1710321600000|2024-03-13 09:20:00|18198.2|18196.2|18197.4|18195.4|18199.3|18197.3|18190.8|18188.8|575
1710321900000|2024-03-13 09:25:00|18197.3|18195.3|18202.7|18200.7|18204.2|18202.2|18191.8|18189.8|579
1710322200000|2024-03-13 09:30:00|18202.6|18200.6|18189.6|18187.6|18203.1|18201.1|18189.3|18187.3|601
1710322500000|2024-03-13 09:35:00|18189.7|18187.7|18195.1|18193.1|18199.6|18197.6|18189.1|18187.1|465
1710322800000|2024-03-13 09:40:00|18194.9|18192.9|18197.9|18195.9|18202.7|18200.7|18194.4|18192.4|417
1710323100000|2024-03-13 09:45:00|18197.8|18195.8|18200.4|18198.4|18203.1|18201.1|18194.8|18192.8|437
1710323400000|2024-03-13 09:50:00|18200.6|18198.6|18195.9|18193.9|18202.6|18200.6|18194.1|18192.1|489
1710323700000|2024-03-13 09:55:00|18196.1|18194.1|18201.2|18199.2|18201.6|18199.6|18194.2|18192.2|357
1710324000000|2024-03-13 10:00:00|18201.1|18199.1|18197.9|18195.9|18204.6|18202.6|18196.6|18194.6|720
1710324300000|2024-03-13 10:05:00|18198.1|18196.1|18188.4|18186.4|18200.9|18198.9|18188.4|18186.4|618
1710324600000|2024-03-13 10:10:00|18188.9|18186.9|18196.7|18194.7|18201.9|18199.9|18188.8|18186.8|834
1710324900000|2024-03-13 10:15:00|18196.6|18194.6|18202.1|18200.1|18202.1|18200.1|18194.3|18192.3|345
1710325200000|2024-03-13 10:20:00|18202.6|18200.6|18204.4|18202.4|18205.1|18203.1|18199.1|18197.1|547
1710325500000|2024-03-13 10:25:00|18204.6|18202.6|18200.9|18198.9|18205.8|18203.8|18197.6|18195.6|538
1710325800000|2024-03-13 10:30:00|18200.8|18198.8|18195.7|18193.7|18201.1|18199.1|18193.3|18191.3|587
1710326100000|2024-03-13 10:35:00|18195.6|18193.6|18197.4|18195.4|18202.2|18200.2|18195.1|18193.1|489
1710326400000|2024-03-13 10:40:00|18197.3|18195.3|18203.9|18201.9|18206.3|18204.3|18197.2|18195.2|410
1710326700000|2024-03-13 10:45:00|18203.8|18201.8|18211.8|18209.8|18213.8|18211.8|18203.7|18201.7|792
1710327000000|2024-03-13 10:50:00|18211.7|18209.7|18212.7|18210.7|18214.1|18212.1|18208.8|18206.8|524
1710327300000|2024-03-13 10:55:00|18212.8|18210.8|18218.3|18216.3|18219.1|18217.1|18211.4|18209.4|747
1710327600000|2024-03-13 11:00:00|18218.2|18216.2|18220.3|18218.3|18224.3|18222.3|18213.7|18211.7|995
1710327900000|2024-03-13 11:05:00|18220.4|18218.4|18224.8|18222.8|18227.2|18225.2|18216.9|18214.9|737
1710328200000|2024-03-13 11:10:00|18224.9|18222.9|18221.1|18219.1|18228.1|18226.1|18220.9|18218.9|796
1710328500000|2024-03-13 11:15:00|18220.9|18218.9|18220.7|18218.7|18224.6|18222.6|18219.8|18217.8|624
1710328800000|2024-03-13 11:20:00|18220.6|18218.6|18223.7|18221.7|18227.7|18225.7|18220.6|18218.6|631
1710329100000|2024-03-13 11:25:00|18223.8|18221.8|18223.7|18221.7|18224.3|18222.3|18215.1|18213.1|887
1710329400000|2024-03-13 11:30:00|18223.8|18221.8|18225.4|18223.4|18227.6|18225.6|18220.1|18218.1|756
1710329700000|2024-03-13 11:35:00|18225.3|18223.3|18223.8|18221.8|18229.2|18227.2|18222.7|18220.7|531
1710330000000|2024-03-13 11:40:00|18223.9|18221.9|18224.9|18222.9|18225.3|18223.3|18215.6|18213.6|736
1710330300000|2024-03-13 11:45:00|18225.1|18223.1|18224.8|18222.8|18227.1|18225.1|18221.9|18219.9|401
1710330600000|2024-03-13 11:50:00|18224.6|18222.6|18211.2|18209.2|18224.7|18222.7|18210.3|18208.3|1134
1710330900000|2024-03-13 11:55:00|18211.1|18209.1|18204.1|18202.1|18212.8|18210.8|18203.6|18201.6|1046
1710331200000|2024-03-13 12:00:00|18204.2|18202.2|18193.7|18191.7|18209.8|18207.8|18192.7|18190.7|1945
1710331500000|2024-03-13 12:05:00|18193.8|18191.8|18195.1|18193.1|18200.7|18198.7|18192.7|18190.7|1321
1710331800000|2024-03-13 12:10:00|18195.2|18193.2|18197.9|18195.9|18201.7|18199.7|18188.7|18186.7|1527
1710332100000|2024-03-13 12:15:00|18198.1|18196.1|18190.8|18188.8|18199.8|18197.8|18187.3|18185.3|1446
1710332400000|2024-03-13 12:20:00|18191.3|18189.3|18181.8|18179.8|18191.7|18189.7|18180.3|18178.3|1390
1710332700000|2024-03-13 12:25:00|18181.9|18179.9|18173.3|18171.3|18183.2|18181.2|18168.6|18166.6|2170
1710333000000|2024-03-13 12:30:00|18173.2|18171.2|18157.6|18155.6|18173.2|18171.2|18156.1|18154.1|2725
1710333300000|2024-03-13 12:35:00|18157.7|18155.7|18160.8|18158.8|18165.6|18163.6|18156.8|18154.8|2279
1710333600000|2024-03-13 12:40:00|18160.9|18158.9|18165.9|18163.9|18169.6|18167.6|18155.6|18153.6|1877
1710333900000|2024-03-13 12:45:00|18165.7|18163.7|18165.8|18163.8|18170.6|18168.6|18162.8|18160.8|1350
1710334200000|2024-03-13 12:50:00|18165.2|18163.2|18160.1|18158.1|18165.2|18163.2|18156.4|18154.4|1440
1710334500000|2024-03-13 12:55:00|18159.9|18157.9|18168.1|18166.1|18169.6|18167.6|18157.4|18155.4|1407
1710334800000|2024-03-13 13:00:00|18167.9|18165.9|18176.8|18174.8|18176.9|18174.9|18161.7|18159.7|2102
1710335100000|2024-03-13 13:05:00|18176.7|18174.7|18176.6|18174.6|18177.1|18175.1|18169.7|18167.7|1581
1710335400000|2024-03-13 13:10:00|18176.7|18174.7|18182.6|18180.6|18183.2|18181.2|18174.1|18172.1|2187
1710335700000|2024-03-13 13:15:00|18182.7|18180.7|18181.3|18179.3|18184.2|18182.2|18176.2|18174.2|1876
1710336000000|2024-03-13 13:20:00|18181.2|18179.2|18174.9|18172.9|18181.2|18179.2|18173.4|18171.4|1788
1710336300000|2024-03-13 13:25:00|18174.8|18172.8|18170.1|18168.1|18181.7|18179.7|18167.1|18165.1|4438
1710336600000|2024-03-13 13:30:00|18169.6|18168.6|18134.2|18133.2|18171.2|18170.2|18125.8|18124.8|29281
1710336900000|2024-03-13 13:35:00|18134.1|18133.1|18132.3|18131.3|18149.1|18148.1|18120.1|18119.1|21687
1710337200000|2024-03-13 13:40:00|18132.4|18131.4|18112.6|18111.6|18137.6|18136.6|18109.1|18108.1|21463
1710337500000|2024-03-13 13:45:00|18112.9|18111.9|18092.7|18091.7|18113.8|18112.8|18078.1|18077.1|24488
1710337800000|2024-03-13 13:50:00|18092.8|18091.8|18089.4|18088.4|18103.1|18102.1|18087.2|18086.2|14463
1710338100000|2024-03-13 13:55:00|18089.2|18088.2|18083.4|18082.4|18106.9|18105.9|18082.4|18081.4|13696
1710338400000|2024-03-13 14:00:00|18083.5|18082.5|18072.6|18071.6|18084.1|18083.1|18047.6|18046.6|19802
1710338700000|2024-03-13 14:05:00|18072.7|18071.7|18082.4|18081.4|18084.1|18083.1|18064.7|18063.7|13273
1710339000000|2024-03-13 14:10:00|18082.1|18081.1|18072.9|18071.9|18103.1|18102.1|18065.1|18064.1|14119
1710339300000|2024-03-13 14:15:00|18072.6|18071.6|18087.1|18086.1|18095.4|18094.4|18068.1|18067.1|10252
1710339600000|2024-03-13 14:20:00|18088.8|18087.8|18091.3|18090.3|18100|18099|18074|18073|9243
1710339900000|2024-03-13 14:25:00|18091.6|18090.6|18088.3|18087.3|18098.6|18097.6|18082.1|18081.1|7531
1710340200000|2024-03-13 14:30:00|18088.5|18087.5|18105.7|18104.7|18113.3|18112.3|18084.6|18083.6|10007
1710340500000|2024-03-13 14:35:00|18106.3|18105.3|18092.7|18091.7|18109.5|18108.5|18078.7|18077.7|11010
1710340800000|2024-03-13 14:40:00|18092.6|18091.6|18126.7|18125.7|18126.7|18125.7|18089.1|18088.1|11180
1710341100000|2024-03-13 14:45:00|18127.6|18126.6|18106.3|18105.3|18130.5|18129.5|18096.8|18095.8|10648
1710341400000|2024-03-13 14:50:00|18106.8|18105.8|18084.3|18083.3|18109.7|18108.7|18072.7|18071.7|9566
1710341700000|2024-03-13 14:55:00|18083.8|18082.8|18078.8|18077.8|18083.8|18082.8|18061|18060|10708
1710342000000|2024-03-13 15:00:00|18079|18078|18097.7|18096.7|18098.5|18097.5|18070.8|18069.8|8332
1710342300000|2024-03-13 15:05:00|18097.3|18096.3|18105.5|18104.5|18108.7|18107.7|18085.7|18084.7|8743
1710342600000|2024-03-13 15:10:00|18105.6|18104.6|18090.6|18089.6|18111.7|18110.7|18088.8|18087.8|6852
1710342900000|2024-03-13 15:15:00|18090.7|18089.7|18101.6|18100.6|18110|18109|18087.6|18086.6|5678
1710343200000|2024-03-13 15:20:00|18101.7|18100.7|18090.1|18089.1|18104.6|18103.6|18087.5|18086.5|5218
1710343500000|2024-03-13 15:25:00|18089.7|18088.7|18067.6|18066.6|18096.5|18095.5|18062.7|18061.7|8274
1710343800000|2024-03-13 15:30:00|18067.7|18066.7|18071.6|18070.6|18085.5|18084.5|18060|18059|8738
1710344100000|2024-03-13 15:35:00|18071.7|18070.7|18061.5|18060.5|18084.3|18083.3|18060.6|18059.6|7555
1710344400000|2024-03-13 15:40:00|18061.3|18060.3|18043.4|18042.4|18062.7|18061.7|18026.5|18025.5|12309
1710344700000|2024-03-13 15:45:00|18043.3|18042.3|18049|18048|18050.4|18049.4|18034.7|18033.7|8939
1710345000000|2024-03-13 15:50:00|18049.2|18048.2|18068.2|18067.2|18068.3|18067.3|18047.3|18046.3|7778
1710345300000|2024-03-13 15:55:00|18068.4|18067.4|18079.2|18078.2|18083.4|18082.4|18068|18067|7953
1710345600000|2024-03-13 16:00:00|18079|18078|18074|18073|18081.9|18080.9|18065.3|18064.3|5596
1710345900000|2024-03-13 16:05:00|18073.9|18072.9|18070.4|18069.4|18085.9|18084.9|18067.3|18066.3|6048
1710346200000|2024-03-13 16:10:00|18070.2|18069.2|18077.8|18076.8|18083.8|18082.8|18066.2|18065.2|4990
1710346500000|2024-03-13 16:15:00|18077.9|18076.9|18085.5|18084.5|18086.4|18085.4|18076.4|18075.4|4392
1710346800000|2024-03-13 16:20:00|18085.4|18084.4|18085.8|18084.8|18089.9|18088.9|18079.8|18078.8|4277
1710347100000|2024-03-13 16:25:00|18085.7|18084.7|18078.8|18077.8|18093.5|18092.5|18075.3|18074.3|4739
1710347400000|2024-03-13 16:30:00|18078.9|18077.9|18072.9|18071.9|18088.8|18087.8|18063.9|18062.9|6512
1710347700000|2024-03-13 16:35:00|18073.4|18072.4|18085.7|18084.7|18088|18087|18068.9|18067.9|4298
1710348000000|2024-03-13 16:40:00|18085|18084|18094.5|18093.5|18098.2|18097.2|18082.8|18081.8|5166
1710348300000|2024-03-13 16:45:00|18094.4|18093.4|18095.3|18094.3|18101|18100|18092.7|18091.7|3963
1710348600000|2024-03-13 16:50:00|18095.2|18094.2|18095.8|18094.8|18106.4|18105.4|18090.2|18089.2|4347
1710348900000|2024-03-13 16:55:00|18095.7|18094.7|18096|18095|18102.3|18101.3|18090.9|18089.9|2960
1710349200000|2024-03-13 17:00:00|18096.3|18095.3|18107.5|18106.5|18122.7|18121.7|18096|18095|9702
1710349500000|2024-03-13 17:05:00|18107.7|18106.7|18123.5|18122.5|18133.7|18132.7|18106.5|18105.5|6688
1710349800000|2024-03-13 17:10:00|18123.4|18122.4|18119|18118|18136.5|18135.5|18116.9|18115.9|5247
1710350100000|2024-03-13 17:15:00|18118.9|18117.9|18103.3|18102.3|18124|18123|18097.7|18096.7|5833
1710350400000|2024-03-13 17:20:00|18103.4|18102.4|18113.4|18112.4|18115.9|18114.9|18103.2|18102.2|3421
1710350700000|2024-03-13 17:25:00|18113.3|18112.3|18129.3|18128.3|18129.8|18128.8|18113.3|18112.3|4301
1710351000000|2024-03-13 17:30:00|18129.4|18128.4|18114.3|18113.3|18140.3|18139.3|18109|18108|6794
1710351300000|2024-03-13 17:35:00|18114.4|18113.4|18122|18121|18133.2|18132.2|18114|18113|4577
1710351600000|2024-03-13 17:40:00|18122.2|18121.2|18111.7|18110.7|18128.8|18127.8|18111|18110|4070
1710351900000|2024-03-13 17:45:00|18112|18111|18113|18112|18126.8|18125.8|18110.3|18109.3|4568
1710352200000|2024-03-13 17:50:00|18112.8|18111.8|18137.7|18136.7|18140.4|18139.4|18111|18110|5776
1710352500000|2024-03-13 17:55:00|18138|18137|18132.7|18131.7|18142.3|18141.3|18130.2|18129.2|5233
1710352800000|2024-03-13 18:00:00|18132.5|18131.5|18123.5|18122.5|18139.8|18138.8|18123|18122|5401
1710353100000|2024-03-13 18:05:00|18123.8|18122.8|18120.4|18119.4|18133.2|18132.2|18119.5|18118.5|4925
1710353400000|2024-03-13 18:10:00|18120.3|18119.3|18121.3|18120.3|18130.9|18129.9|18112|18111|4813
1710353700000|2024-03-13 18:15:00|18121.5|18120.5|18119.4|18118.4|18129.9|18128.9|18117.5|18116.5|3565
1710354000000|2024-03-13 18:20:00|18119|18118|18127.5|18126.5|18132.9|18131.9|18118.3|18117.3|2978
1710354300000|2024-03-13 18:25:00|18127.4|18126.4|18128.3|18127.3|18135.7|18134.7|18124.2|18123.2|3174
1710354600000|2024-03-13 18:30:00|18128.4|18127.4|18131|18130|18138.7|18137.7|18127.5|18126.5|3149
1710354900000|2024-03-13 18:35:00|18131.2|18130.2|18130|18129|18135.4|18134.4|18122.7|18121.7|3434
1710355200000|2024-03-13 18:40:00|18129.9|18128.9|18133.9|18132.9|18145.2|18144.2|18126.7|18125.7|5509
1710355500000|2024-03-13 18:45:00|18134|18133|18135.2|18134.2|18139.9|18138.9|18126.7|18125.7|4522
1710355800000|2024-03-13 18:50:00|18134.9|18133.9|18135.7|18134.7|18148.7|18147.7|18134|18133|4553
1710356100000|2024-03-13 18:55:00|18135.8|18134.8|18124.2|18123.2|18141.3|18140.3|18120.8|18119.8|4241
1710356400000|2024-03-13 19:00:00|18124.3|18123.3|18128.3|18127.3|18133.3|18132.3|18122|18121|4570
1710356700000|2024-03-13 19:05:00|18128.2|18127.2|18122.5|18121.5|18128.2|18127.2|18113.5|18112.5|5466
1710357000000|2024-03-13 19:10:00|18122.7|18121.7|18114.3|18113.3|18126.3|18125.3|18108.7|18107.7|5327
1710357300000|2024-03-13 19:15:00|18114.4|18113.4|18125.5|18124.5|18131.2|18130.2|18111.7|18110.7|4600
1710357600000|2024-03-13 19:20:00|18125.4|18124.4|18102.5|18101.5|18129.8|18128.8|18101.9|18100.9|5917
1710357900000|2024-03-13 19:25:00|18102.7|18101.7|18058|18057|18114.2|18113.2|18033.4|18032.4|14748
1710358200000|2024-03-13 19:30:00|18057.7|18056.7|18065.4|18064.4|18082.3|18081.3|18049.2|18048.2|13032
1710358500000|2024-03-13 19:35:00|18065.3|18064.3|18060.1|18059.1|18068.1|18067.1|18051.3|18050.3|6450
1710358800000|2024-03-13 19:40:00|18060.2|18059.2|18074.3|18073.3|18083.1|18082.1|18057.9|18056.9|6647
1710359100000|2024-03-13 19:45:00|18073.3|18072.3|18089.1|18088.1|18093.3|18092.3|18062.1|18061.1|7652
1710359400000|2024-03-13 19:50:00|18089.3|18088.3|18076.1|18075.1|18090.5|18089.5|18057.8|18056.8|9273
1710359700000|2024-03-13 19:55:00|18076.3|18075.3|18073|18072|18076.6|18075.6|18053.3|18052.3|15843
1710360000000|2024-03-13 20:00:00|18072.5|18071.5|18074.3|18072.3|18083.1|18081.1|18065.8|18063.8|5710
1710360300000|2024-03-13 20:05:00|18074.5|18072.5|18081.2|18079.2|18082|18080|18073.3|18071.3|2010
1710360600000|2024-03-13 20:10:00|18081.1|18079.1|18086.1|18084.1|18088.3|18086.3|18080|18078|1330
1710360900000|2024-03-13 20:15:00|18086|18084|18084.7|18082.7|18087.3|18085.3|18081.5|18079.5|836
1710361200000|2024-03-13 20:20:00|18084.6|18082.6|18085.6|18083.6|18086.5|18084.5|18083.1|18081.1|279
1710361500000|2024-03-13 20:25:00|18085.5|18083.5|18088.2|18086.2|18089|18087|18085.2|18083.2|398
1710361800000|2024-03-13 20:30:00|18088.1|18086.1|18088.8|18086.8|18090.1|18088.1|18087.5|18085.5|437
1710362100000|2024-03-13 20:35:00|18088.7|18086.7|18087.7|18085.7|18090.2|18088.2|18087.1|18085.1|345
1710362400000|2024-03-13 20:40:00|18087.6|18085.6|18089.3|18087.3|18090.2|18088.2|18087|18085|313
1710362700000|2024-03-13 20:45:00|18089.6|18087.6|18091.5|18089.5|18092.2|18090.2|18087.2|18085.2|502
1710363000000|2024-03-13 20:50:00|18091.6|18089.6|18094.3|18092.3|18095.1|18093.1|18091|18089|525
1710363300000|2024-03-13 20:55:00|18094.5|18092.5|18097.1|18092.1|18098.3|18096.3|18093.8|18091.8|554
1710363600000|2024-03-13 21:00:00|18097.2|18092.2|18094.7|18089.7|18097.2|18092.2|18093.6|18088.6|0
1710363900000|2024-03-13 21:05:00|18094.8|18089.8|18094.1|18089.1|18095.4|18090.4|18093.3|18088.3|0
1710364200000|2024-03-13 21:10:00|18094.2|18089.2|18091.8|18086.8|18094.3|18089.3|18091.8|18086.8|0
1710364500000|2024-03-13 21:15:00|18091.7|18086.7|18092.4|18087.4|18093.5|18088.5|18090.8|18085.8|0
1710364800000|2024-03-13 21:20:00|18092.3|18087.3|18090|18085|18093.5|18088.5|18089.8|18084.8|0
1710365100000|2024-03-13 21:25:00|18089.9|18084.9|18090.3|18085.3|18091.4|18086.4|18089.1|18084.1|0
1710365400000|2024-03-13 21:30:00|18090.7|18085.7|18090.9|18085.9|18093.1|18088.1|18090.1|18085.1|0
1710365700000|2024-03-13 21:35:00|18090.8|18085.8|18089.8|18084.8|18091.2|18086.2|18089.5|18084.5|0
1710366000000|2024-03-13 21:40:00|18089.7|18084.7|18087.4|18082.4|18089.7|18084.7|18087.2|18082.2|0
1710366300000|2024-03-13 21:45:00|18087.3|18082.3|18086.5|18081.5|18088.1|18083.1|18086.4|18081.4|0
1710366600000|2024-03-13 21:50:00|18085.9|18080.9|18085.3|18080.3|18086.1|18081.1|18084.4|18079.4|0
1710366900000|2024-03-13 21:55:00|18085.2|18080.2|18084.5|18079.5|18085.9|18080.9|18084.2|18079.2|0
1710367200000|2024-03-13 22:00:00|18082.6|18080.6|18088.1|18086.1|18093.6|18091.6|18080.7|18078.7|660
1710367500000|2024-03-13 22:05:00|18089|18087|18097.8|18095.8|18100.3|18098.3|18086.8|18084.8|650
1710367800000|2024-03-13 22:10:00|18098|18096|18093.6|18091.6|18099.7|18097.7|18091.8|18089.8|290
1710368100000|2024-03-13 22:15:00|18093.5|18091.5|18095.7|18093.7|18096.2|18094.2|18092|18090|183
1710368400000|2024-03-13 22:20:00|18095.6|18093.6|18091.1|18089.1|18096|18094|18089.7|18087.7|208
1710368700000|2024-03-13 22:25:00|18091.3|18089.3|18095|18093|18095.7|18093.7|18091.1|18089.1|190
1710369000000|2024-03-13 22:30:00|18094.7|18092.7|18090.1|18088.1|18095.2|18093.2|18088.7|18086.7|204
1710369300000|2024-03-13 22:35:00|18090.2|18088.2|18090.7|18088.7|18092.7|18090.7|18089.1|18087.1|184
1710369600000|2024-03-13 22:40:00|18090.8|18088.8|18094.2|18092.2|18094.3|18092.3|18090|18088|237
1710369900000|2024-03-13 22:45:00|18094.3|18092.3|18101.1|18099.1|18101.1|18099.1|18094.3|18092.3|303
1710370200000|2024-03-13 22:50:00|18101|18099|18096.1|18094.1|18101.5|18099.5|18095.8|18093.8|225
1710370500000|2024-03-13 22:55:00|18096.5|18094.5|18098.2|18096.2|18100.2|18098.2|18096.3|18094.3|158
1710370800000|2024-03-13 23:00:00|18098.3|18096.3|18098.3|18096.3|18099.5|18097.5|18097.3|18095.3|216
1710371100000|2024-03-13 23:05:00|18098.6|18096.6|18106.7|18104.7|18108.3|18106.3|18097.6|18095.6|415
1710371400000|2024-03-13 23:10:00|18105.8|18103.8|18111|18109|18112.9|18110.9|18105.8|18103.8|271
1710371700000|2024-03-13 23:15:00|18110.9|18108.9|18113.3|18111.3|18113.6|18111.6|18109.6|18107.6|158
1710372000000|2024-03-13 23:20:00|18113.4|18111.4|18112.8|18110.8|18113.8|18111.8|18111.8|18109.8|97
1710372300000|2024-03-13 23:25:00|18112.9|18110.9|18116.3|18114.3|18117.9|18115.9|18112.3|18110.3|191
1710372600000|2024-03-13 23:30:00|18116.4|18114.4|18121|18119|18122.9|18120.9|18116.4|18114.4|484
1710372900000|2024-03-13 23:35:00|18123|18121|18121.3|18119.3|18124.4|18122.4|18121.1|18119.1|333
1710373200000|2024-03-13 23:40:00|18121.4|18119.4|18122.1|18120.1|18122.4|18120.4|18119.5|18117.5|212
1710373500000|2024-03-13 23:45:00|18122.3|18120.3|18120.6|18118.6|18122.4|18120.4|18119.5|18117.5|103
1710373800000|2024-03-13 23:50:00|18120.8|18118.8|18119.3|18117.3|18122.1|18120.1|18119|18117|177
1710374100000|2024-03-13 23:55:00|18119.1|18117.1|18120|18118|18120.4|18118.4|18119.1|18117.1|94
1710374400000|2024-03-14 00:00:00|18119.4|18117.4|18111.9|18109.9|18119.5|18117.5|18109.8|18107.8|528
1710374700000|2024-03-14 00:05:00|18112.1|18110.1|18112.4|18110.4|18115.8|18113.8|18111.9|18109.9|209
1710375000000|2024-03-14 00:10:00|18112.3|18110.3|18111.3|18109.3|18113.5|18111.5|18110.5|18108.5|131
1710375300000|2024-03-14 00:15:00|18111.4|18109.4|18112.8|18110.8|18112.8|18110.8|18108.1|18106.1|277
1710375600000|2024-03-14 00:20:00|18112.6|18110.6|18106.5|18104.5|18112.6|18110.6|18105.5|18103.5|260
1710375900000|2024-03-14 00:25:00|18106.4|18104.4|18103.3|18101.3|18106.4|18104.4|18101|18099|290
1710376200000|2024-03-14 00:30:00|18103.1|18101.1|18107.5|18105.5|18108.1|18106.1|18102.8|18100.8|171
1710376500000|2024-03-14 00:35:00|18107.4|18105.4|18110.5|18108.5|18112.6|18110.6|18107.4|18105.4|294
1710376800000|2024-03-14 00:40:00|18110.4|18108.4|18108.9|18106.9|18110.5|18108.5|18107.3|18105.3|156
1710377100000|2024-03-14 00:45:00|18108.5|18106.5|18110.8|18108.8|18112.1|18110.1|18107.5|18105.5|175
1710377400000|2024-03-14 00:50:00|18110.9|18108.9|18114.3|18112.3|18115|18113|18110.9|18108.9|217
1710377700000|2024-03-14 00:55:00|18114.4|18112.4|18114.9|18112.9|18115.6|18113.6|18114|18112|154
1710378000000|2024-03-14 01:00:00|18114.8|18112.8|18117|18115|18117.1|18115.1|18114.3|18112.3|248
1710378300000|2024-03-14 01:05:00|18116.8|18114.8|18117.8|18115.8|18118.8|18116.8|18115.9|18113.9|205
1710378600000|2024-03-14 01:10:00|18117.9|18115.9|18109.5|18107.5|18118.5|18116.5|18108.6|18106.6|325
1710378900000|2024-03-14 01:15:00|18109.4|18107.4|18112.3|18110.3|18113.4|18111.4|18108|18106|213
1710379200000|2024-03-14 01:20:00|18112.1|18110.1|18112.5|18110.5|18116|18114|18109.5|18107.5|236
1710379500000|2024-03-14 01:25:00|18112.6|18110.6|18112.5|18110.5|18115.6|18113.6|18110.6|18108.6|213
1710379800000|2024-03-14 01:30:00|18113.4|18111.4|18112.1|18110.1|18115.5|18113.5|18110.9|18108.9|201
1710380100000|2024-03-14 01:35:00|18112.3|18110.3|18120.8|18118.8|18122.3|18120.3|18111.4|18109.4|312
1710380400000|2024-03-14 01:40:00|18120.9|18118.9|18121.8|18119.8|18122.9|18120.9|18117.6|18115.6|231
1710380700000|2024-03-14 01:45:00|18121.6|18119.6|18124.3|18122.3|18127.6|18125.6|18121.5|18119.5|587
1710381000000|2024-03-14 01:50:00|18124.1|18122.1|18123.3|18121.3|18124.3|18122.3|18121.8|18119.8|112
1710381300000|2024-03-14 01:55:00|18123.4|18121.4|18126|18124|18127.3|18125.3|18123.1|18121.1|186
1710381600000|2024-03-14 02:00:00|18125.5|18123.5|18120.8|18118.8|18127.6|18125.6|18120|18118|256
1710381900000|2024-03-14 02:05:00|18120.9|18118.9|18118.8|18116.8|18121.5|18119.5|18117.4|18115.4|197
1710382200000|2024-03-14 02:10:00|18118.6|18116.6|18119|18117|18119.6|18117.6|18117.5|18115.5|131
1710382500000|2024-03-14 02:15:00|18119.1|18117.1|18122.5|18120.5|18122.8|18120.8|18119|18117|231
1710382800000|2024-03-14 02:20:00|18122.4|18120.4|18123.1|18121.1|18123.4|18121.4|18118.6|18116.6|193
1710383100000|2024-03-14 02:25:00|18123|18121|18124.4|18122.4|18125.3|18123.3|18122.8|18120.8|186
1710383400000|2024-03-14 02:30:00|18124.5|18122.5|18123|18121|18126.3|18124.3|18122.9|18120.9|160
1710383700000|2024-03-14 02:35:00|18123.1|18121.1|18124.3|18122.3|18124.4|18122.4|18122.4|18120.4|120
1710384000000|2024-03-14 02:40:00|18124.1|18122.1|18125.1|18123.1|18126.3|18124.3|18123.8|18121.8|120
1710384300000|2024-03-14 02:45:00|18125.3|18123.3|18125.8|18123.8|18126.3|18124.3|18124.5|18122.5|91
1710384600000|2024-03-14 02:50:00|18125.6|18123.6|18123.3|18121.3|18125.9|18123.9|18123|18121|99
1710384900000|2024-03-14 02:55:00|18123|18121|18118.5|18116.5|18123.1|18121.1|18118.3|18116.3|185
1710385200000|2024-03-14 03:00:00|18118.6|18116.6|18117.3|18115.3|18119.5|18117.5|18115.8|18113.8|250
1710385500000|2024-03-14 03:05:00|18117.5|18115.5|18117.6|18115.6|18121.8|18119.8|18115.9|18113.9|377
1710385800000|2024-03-14 03:10:00|18117.8|18115.8|18119.5|18117.5|18121|18119|18117.6|18115.6|90
1710386100000|2024-03-14 03:15:00|18119.6|18117.6|18115.4|18113.4|18119.9|18117.9|18114.3|18112.3|155
1710386400000|2024-03-14 03:20:00|18115.3|18113.3|18115|18113|18116.8|18114.8|18114.9|18112.9|52
1710386700000|2024-03-14 03:25:00|18114.9|18112.9|18114.3|18112.3|18116.8|18114.8|18114|18112|103
1710387000000|2024-03-14 03:30:00|18114.1|18112.1|18114.6|18112.6|18115.4|18113.4|18112.3|18110.3|98
1710387300000|2024-03-14 03:35:00|18114.5|18112.5|18110.5|18108.5|18115.3|18113.3|18110.5|18108.5|180
1710387600000|2024-03-14 03:40:00|18110.6|18108.6|18113|18111|18113.3|18111.3|18110.6|18108.6|109
1710387900000|2024-03-14 03:45:00|18113.1|18111.1|18114.9|18112.9|18115.3|18113.3|18111|18109|184
1710388200000|2024-03-14 03:50:00|18114.8|18112.8|18116.8|18114.8|18117.4|18115.4|18114.5|18112.5|132
1710388500000|2024-03-14 03:55:00|18116.5|18114.5|18118.5|18116.5|18119.4|18117.4|18116.4|18114.4|175
1710388800000|2024-03-14 04:00:00|18118.6|18116.6|18117.8|18115.8|18121.8|18119.8|18117.1|18115.1|223
1710389100000|2024-03-14 04:05:00|18117.9|18115.9|18116.1|18114.1|18118.9|18116.9|18116.1|18114.1|104
1710389400000|2024-03-14 04:10:00|18116|18114|18116|18114|18117.6|18115.6|18115|18113|85
1710389700000|2024-03-14 04:15:00|18116.1|18114.1|18115.3|18113.3|18116.5|18114.5|18112.9|18110.9|162
1710390000000|2024-03-14 04:20:00|18115.1|18113.1|18117|18115|18117.5|18115.5|18114.9|18112.9|94
1710390300000|2024-03-14 04:25:00|18116.9|18114.9|18117.5|18115.5|18118.1|18116.1|18115.5|18113.5|82
1710390600000|2024-03-14 04:30:00|18117.4|18115.4|18116.5|18114.5|18117.6|18115.6|18115.5|18113.5|133
1710390900000|2024-03-14 04:35:00|18116.6|18114.6|18120.8|18118.8|18121.4|18119.4|18115.8|18113.8|163
1710391200000|2024-03-14 04:40:00|18120.6|18118.6|18120.9|18118.9|18121.4|18119.4|18119.3|18117.3|68
1710391500000|2024-03-14 04:45:00|18120.8|18118.8|18123.5|18121.5|18123.8|18121.8|18120.1|18118.1|105
1710391800000|2024-03-14 04:50:00|18123.4|18121.4|18124.8|18122.8|18125.8|18123.8|18123.3|18121.3|134
1710392100000|2024-03-14 04:55:00|18124.6|18122.6|18127.3|18125.3|18127.8|18125.8|18124.5|18122.5|162
1710392400000|2024-03-14 05:00:00|18127.1|18125.1|18131.6|18129.6|18132.6|18130.6|18126.3|18124.3|289
1710392700000|2024-03-14 05:05:00|18131.8|18129.8|18130.3|18128.3|18132.5|18130.5|18130.1|18128.1|177
1710393000000|2024-03-14 05:10:00|18130.4|18128.4|18127.5|18125.5|18130.8|18128.8|18126.1|18124.1|247
1710393300000|2024-03-14 05:15:00|18127.6|18125.6|18124.3|18122.3|18129.3|18127.3|18123.8|18121.8|210
1710393600000|2024-03-14 05:20:00|18124.4|18122.4|18122.5|18120.5|18125.6|18123.6|18122|18120|181
1710393900000|2024-03-14 05:25:00|18122.6|18120.6|18127.5|18125.5|18128|18126|18122.5|18120.5|156
1710394200000|2024-03-14 05:30:00|18127.6|18125.6|18131|18129|18131.4|18129.4|18126.5|18124.5|142
1710394500000|2024-03-14 05:35:00|18130.9|18128.9|18129.6|18127.6|18134.1|18132.1|18129|18127|276
1710394800000|2024-03-14 05:40:00|18129.8|18127.8|18126.1|18124.1|18129.8|18127.8|18125.9|18123.9|118
1710395100000|2024-03-14 05:45:00|18126.3|18124.3|18128.9|18126.9|18129.3|18127.3|18125.8|18123.8|62
1710395400000|2024-03-14 05:50:00|18129|18127|18130.4|18128.4|18131.8|18129.8|18128.4|18126.4|109
1710395700000|2024-03-14 05:55:00|18130.3|18128.3|18130.5|18128.5|18131.8|18129.8|18129.1|18127.1|112
1710396000000|2024-03-14 06:00:00|18130.8|18128.8|18126.6|18124.6|18131.1|18129.1|18125.8|18123.8|228
1710396300000|2024-03-14 06:05:00|18126.5|18124.5|18130.6|18128.6|18132.9|18130.9|18126.5|18124.5|184
1710396600000|2024-03-14 06:10:00|18130.8|18128.8|18133.3|18131.3|18134.8|18132.8|18129.3|18127.3|215
1710396900000|2024-03-14 06:15:00|18133.4|18131.4|18134.8|18132.8|18135.6|18133.6|18130.4|18128.4|263
1710397200000|2024-03-14 06:20:00|18134.9|18132.9|18138.5|18136.5|18140.9|18138.9|18134.9|18132.9|432
1710397500000|2024-03-14 06:25:00|18138.4|18136.4|18132.3|18130.3|18138.8|18136.8|18130.6|18128.6|342
1710397800000|2024-03-14 06:30:00|18132.1|18130.1|18133.5|18131.5|18133.9|18131.9|18130.8|18128.8|144
1710398100000|2024-03-14 06:35:00|18133.4|18131.4|18130.6|18128.6|18133.4|18131.4|18126.6|18124.6|333
1710398400000|2024-03-14 06:40:00|18130.5|18128.5|18130.6|18128.6|18134|18132|18129.5|18127.5|160
1710398700000|2024-03-14 06:45:00|18130.8|18128.8|18132.6|18130.6|18133.1|18131.1|18128.5|18126.5|76
1710399000000|2024-03-14 06:50:00|18132.5|18130.5|18129.8|18127.8|18132.5|18130.5|18127.4|18125.4|236
1710399300000|2024-03-14 06:55:00|18129.6|18127.6|18137.5|18135.5|18138.1|18136.1|18128.6|18126.6|261
1710399600000|2024-03-14 07:00:00|18137.4|18135.4|18129.1|18127.1|18141.9|18139.9|18124|18122|775
1710399900000|2024-03-14 07:05:00|18129.4|18127.4|18130.8|18128.8|18134.1|18132.1|18128.4|18126.4|242
1710400200000|2024-03-14 07:10:00|18131.3|18129.3|18123.1|18121.1|18134.8|18132.8|18122.4|18120.4|264
1710400500000|2024-03-14 07:15:00|18123.3|18121.3|18125.5|18123.5|18130.8|18128.8|18122.1|18120.1|222
1710400800000|2024-03-14 07:20:00|18125.6|18123.6|18127.1|18125.1|18130.3|18128.3|18123.3|18121.3|298
1710401100000|2024-03-14 07:25:00|18127.3|18125.3|18131.1|18129.1|18132.8|18130.8|18125|18123|205
1710401400000|2024-03-14 07:30:00|18131.3|18129.3|18140.9|18138.9|18141.3|18139.3|18130.5|18128.5|602
1710401700000|2024-03-14 07:35:00|18140.8|18138.8|18136.1|18134.1|18140.8|18138.8|18134.1|18132.1|260
1710402000000|2024-03-14 07:40:00|18135.4|18133.4|18137.6|18135.6|18141.9|18139.9|18133|18131|347
1710402300000|2024-03-14 07:45:00|18137.8|18135.8|18140.1|18138.1|18144.3|18142.3|18137.8|18135.8|374
1710402600000|2024-03-14 07:50:00|18140|18138|18142|18140|18144.3|18142.3|18139.3|18137.3|216
1710402900000|2024-03-14 07:55:00|18141.9|18139.9|18144.6|18142.6|18147.5|18145.5|18140.3|18138.3|630
1710403200000|2024-03-14 08:00:00|18144.8|18142.8|18146.9|18144.9|18151.8|18149.8|18143.3|18141.3|1194
1710403500000|2024-03-14 08:05:00|18147|18145|18155.9|18153.9|18158|18156|18141.8|18139.8|1126
1710403800000|2024-03-14 08:10:00|18156.5|18154.5|18162.8|18160.8|18166.1|18164.1|18155.9|18153.9|1150
1710404100000|2024-03-14 08:15:00|18162.9|18160.9|18172.3|18170.3|18172.3|18170.3|18158.6|18156.6|1071
1710404400000|2024-03-14 08:20:00|18172.1|18170.1|18168.1|18166.1|18174.9|18172.9|18164.6|18162.6|1054
1710404700000|2024-03-14 08:25:00|18168.5|18166.5|18160.8|18158.8|18171.5|18169.5|18159.9|18157.9|890
1710405000000|2024-03-14 08:30:00|18160.9|18158.9|18158.8|18156.8|18164.1|18162.1|18153.1|18151.1|930
1710405300000|2024-03-14 08:35:00|18158.6|18156.6|18163.9|18161.9|18164.6|18162.6|18157.9|18155.9|899
1710405600000|2024-03-14 08:40:00|18164|18162|18153.3|18151.3|18166.4|18164.4|18150.8|18148.8|786
1710405900000|2024-03-14 08:45:00|18153.4|18151.4|18158.9|18156.9|18161.3|18159.3|18150.1|18148.1|631
1710406200000|2024-03-14 08:50:00|18159|18157|18158.6|18156.6|18161.3|18159.3|18156.3|18154.3|374
1710406500000|2024-03-14 08:55:00|18158.5|18156.5|18163.5|18161.5|18165.1|18163.1|18155.5|18153.5|689
1710406800000|2024-03-14 09:00:00|18163.6|18161.6|18163.4|18161.4|18165.1|18163.1|18157.9|18155.9|537
1710407100000|2024-03-14 09:05:00|18163.3|18161.3|18163.5|18161.5|18166.3|18164.3|18159.4|18157.4|399
1710407400000|2024-03-14 09:10:00|18163.4|18161.4|18169.9|18167.9|18169.9|18167.9|18159.3|18157.3|571
1710407700000|2024-03-14 09:15:00|18169.8|18167.8|18164.1|18162.1|18169.9|18167.9|18157.6|18155.6|498
1710408000000|2024-03-14 09:20:00|18164.3|18162.3|18170.1|18168.1|18170.6|18168.6|18164|18162|423
1710408300000|2024-03-14 09:25:00|18170|18168|18165.6|18163.6|18170.4|18168.4|18161.9|18159.9|630
1710408600000|2024-03-14 09:30:00|18165.3|18163.3|18168.1|18166.1|18169|18167|18164.1|18162.1|408
1710408900000|2024-03-14 09:35:00|18168.3|18166.3|18168.5|18166.5|18169.5|18167.5|18164.4|18162.4|243
1710409200000|2024-03-14 09:40:00|18168.4|18166.4|18167.3|18165.3|18169.4|18167.4|18165.3|18163.3|225
1710409500000|2024-03-14 09:45:00|18166.8|18164.8|18158.5|18156.5|18166.8|18164.8|18158.3|18156.3|527
1710409800000|2024-03-14 09:50:00|18158.4|18156.4|18157.1|18155.1|18160.5|18158.5|18153.8|18151.8|557
1710410100000|2024-03-14 09:55:00|18157|18155|18164.6|18162.6|18164.8|18162.8|18155.8|18153.8|367
1710410400000|2024-03-14 10:00:00|18164.5|18162.5|18158.9|18156.9|18165.6|18163.6|18157.8|18155.8|403
1710410700000|2024-03-14 10:05:00|18158.8|18156.8|18162.4|18160.4|18165.4|18163.4|18158.4|18156.4|541
1710411000000|2024-03-14 10:10:00|18162.3|18160.3|18159.3|18157.3|18162.8|18160.8|18156.4|18154.4|454
1710411300000|2024-03-14 10:15:00|18159.1|18157.1|18164.6|18162.6|18168.6|18166.6|18158.4|18156.4|437
1710411600000|2024-03-14 10:20:00|18164.4|18162.4|18162.1|18160.1|18165.1|18163.1|18160.3|18158.3|418
1710411900000|2024-03-14 10:25:00|18162|18160|18162.6|18160.6|18164.8|18162.8|18160.4|18158.4|253
1710412200000|2024-03-14 10:30:00|18162.5|18160.5|18161.4|18159.4|18163|18161|18159.3|18157.3|294
1710412500000|2024-03-14 10:35:00|18161.5|18159.5|18160.3|18158.3|18164.3|18162.3|18158.8|18156.8|298
1710412800000|2024-03-14 10:40:00|18160.1|18158.1|18155.6|18153.6|18161.3|18159.3|18152.6|18150.6|458
1710413100000|2024-03-14 10:45:00|18155.5|18153.5|18152|18150|18157.1|18155.1|18149|18147|517
1710413400000|2024-03-14 10:50:00|18151.9|18149.9|18150.4|18148.4|18154.3|18152.3|18148.3|18146.3|440
1710413700000|2024-03-14 10:55:00|18150.5|18148.5|18155.6|18153.6|18157.6|18155.6|18149.4|18147.4|390
1710414000000|2024-03-14 11:00:00|18154.6|18152.6|18152.9|18150.9|18156.8|18154.8|18142.5|18140.5|1076
1710414300000|2024-03-14 11:05:00|18153|18151|18150|18148|18154.9|18152.9|18148.9|18146.9|558
1710414600000|2024-03-14 11:10:00|18150.4|18148.4|18155|18153|18159.1|18157.1|18149.9|18147.9|589
1710414900000|2024-03-14 11:15:00|18154.9|18152.9|18164.6|18162.6|18165.3|18163.3|18154.1|18152.1|760
1710415200000|2024-03-14 11:20:00|18164.5|18162.5|18161.3|18159.3|18167.6|18165.6|18161.3|18159.3|808
1710415500000|2024-03-14 11:25:00|18159.8|18157.8|18154.4|18152.4|18160.3|18158.3|18150.1|18148.1|914
1710415800000|2024-03-14 11:30:00|18154.5|18152.5|18145.6|18143.6|18155.1|18153.1|18144.5|18142.5|743
1710416100000|2024-03-14 11:35:00|18145.8|18143.8|18146.5|18144.5|18150.8|18148.8|18142.5|18140.5|786
1710416400000|2024-03-14 11:40:00|18146.3|18144.3|18146|18144|18149.9|18147.9|18145.3|18143.3|405
1710416700000|2024-03-14 11:45:00|18146.1|18144.1|18141.9|18139.9|18146.8|18144.8|18140.3|18138.3|516
1710417000000|2024-03-14 11:50:00|18141.6|18139.6|18138.1|18136.1|18142.8|18140.8|18137.6|18135.6|827
1710417300000|2024-03-14 11:55:00|18138|18136|18142|18140|18142.1|18140.1|18136.5|18134.5|511
1710417600000|2024-03-14 12:00:00|18142.1|18140.1|18151.5|18149.5|18154.1|18152.1|18141|18139|1333
1710417900000|2024-03-14 12:05:00|18151.1|18149.1|18148.5|18146.5|18153.4|18151.4|18146.4|18144.4|952
1710418200000|2024-03-14 12:10:00|18148.1|18146.1|18149.5|18147.5|18152.5|18150.5|18147.1|18145.1|869
1710418500000|2024-03-14 12:15:00|18149.9|18147.9|18155.6|18153.6|18159.4|18157.4|18149|18147|1215
1710418800000|2024-03-14 12:20:00|18155.5|18153.5|18148.1|18146.1|18155.8|18153.8|18147.3|18145.3|1000
1710419100000|2024-03-14 12:25:00|18148.3|18146.3|18149.9|18147.9|18159.9|18157.9|18143.6|18141.6|1307
1710419400000|2024-03-14 12:30:00|18149.8|18147.8|18114|18112|18157.6|18155.6|18098.6|18096.6|10249
1710419700000|2024-03-14 12:35:00|18113.9|18111.9|18119.1|18117.1|18119.6|18117.6|18099.6|18097.6|4448
1710420000000|2024-03-14 12:40:00|18119.3|18117.3|18130.3|18128.3|18141.6|18139.6|18111.9|18109.9|4976
1710420300000|2024-03-14 12:45:00|18130.5|18128.5|18126.6|18124.6|18132.8|18130.8|18119.3|18117.3|2898
1710420600000|2024-03-14 12:50:00|18126.4|18124.4|18123.8|18121.8|18126.8|18124.8|18105.4|18103.4|3841
1710420900000|2024-03-14 12:55:00|18123.6|18121.6|18117.4|18115.4|18127|18125|18110.9|18108.9|2687
1710421200000|2024-03-14 13:00:00|18117.6|18115.6|18131.6|18129.6|18136.3|18134.3|18111.5|18109.5|2933
1710421500000|2024-03-14 13:05:00|18132|18130|18105|18103|18135.3|18133.3|18100.4|18098.4|3941
1710421800000|2024-03-14 13:10:00|18105.1|18103.1|18108.8|18106.8|18111.1|18109.1|18094.1|18092.1|3184
1710422100000|2024-03-14 13:15:00|18108.9|18106.9|18107.4|18105.4|18112.9|18110.9|18102.6|18100.6|1541
1710422400000|2024-03-14 13:20:00|18107.3|18105.3|18101.6|18099.6|18110.5|18108.5|18090.1|18088.1|2980
1710422700000|2024-03-14 13:25:00|18102.1|18100.1|18120.9|18118.9|18124|18122|18100.5|18098.5|3813
1710423000000|2024-03-14 13:30:00|18120.4|18119.4|18121|18120|18130.5|18129.5|18082.5|18081.5|25154
1710423300000|2024-03-14 13:35:00|18122|18121|18131.3|18130.3|18144.4|18143.4|18108.4|18107.4|17833
1710423600000|2024-03-14 13:40:00|18131.5|18130.5|18109.5|18108.5|18137.8|18136.8|18104.9|18103.9|13734
1710423900000|2024-03-14 13:45:00|18109.6|18108.6|18021.3|18020.3|18119|18118|18018.8|18017.8|26908
1710424200000|2024-03-14 13:50:00|18021.5|18020.5|17978.5|17977.5|18023.5|18022.5|17976.3|17975.3|23901
1710424500000|2024-03-14 13:55:00|17978.6|17977.6|17984.3|17983.3|18011.4|18010.4|17978.5|17977.5|18150
1710424800000|2024-03-14 14:00:00|17984.8|17983.8|17991|17990|17997.5|17996.5|17950.9|17949.9|21882
1710425100000|2024-03-14 14:05:00|17991.1|17990.1|18014.6|18013.6|18024.1|18023.1|17987.8|17986.8|10932
1710425400000|2024-03-14 14:10:00|18014.3|18013.3|18060.6|18059.6|18061.6|18060.6|18004.4|18003.4|15106
1710425700000|2024-03-14 14:15:00|18060.4|18059.4|18035.6|18034.6|18065.1|18064.1|18034.3|18033.3|12165
1710426000000|2024-03-14 14:20:00|18035.3|18034.3|18038.2|18037.2|18050.1|18049.1|18024.1|18023.1|11034
1710426300000|2024-03-14 14:25:00|18037.1|18036.1|18064.3|18063.3|18066.6|18065.6|18032.3|18031.3|9456
1710426600000|2024-03-14 14:30:00|18064.2|18063.2|18086.8|18085.8|18090.6|18089.6|18062.6|18061.6|13154
1710426900000|2024-03-14 14:35:00|18086.7|18085.7|18066|18065|18092.8|18091.8|18059.1|18058.1|8767
1710427200000|2024-03-14 14:40:00|18065.8|18064.8|18041.1|18040.1|18067.7|18066.7|18035.1|18034.1|9935
1710427500000|2024-03-14 14:45:00|18041.2|18040.2|18033.3|18032.3|18066.8|18065.8|18029.3|18028.3|8813
1710427800000|2024-03-14 14:50:00|18033.1|18032.1|18040.2|18039.2|18064.3|18063.3|18029.3|18028.3|8180
1710428100000|2024-03-14 14:55:00|18039.8|18038.8|18050.6|18049.6|18055.3|18054.3|18027.3|18026.3|7800
1710428400000|2024-03-14 15:00:00|18050.8|18049.8|18065.8|18064.8|18085.1|18084.1|18049.6|18048.6|10700
1710428700000|2024-03-14 15:05:00|18066|18065|18058.2|18057.2|18081.1|18080.1|18045.8|18044.8|7414
1710429000000|2024-03-14 15:10:00|18058.3|18057.3|18069.8|18068.8|18088.6|18087.6|18057.6|18056.6|7844
1710429300000|2024-03-14 15:15:00|18069.7|18068.7|18051.8|18050.8|18079.7|18078.7|18050.3|18049.3|6432
1710429600000|2024-03-14 15:20:00|18052.1|18051.1|18025.5|18024.5|18055.8|18054.8|18015.7|18014.7|11906
1710429900000|2024-03-14 15:25:00|18026|18025|18030.1|18029.1|18035.3|18034.3|18015.7|18014.7|6639
1710430200000|2024-03-14 15:30:00|18030.8|18029.8|18037.3|18036.3|18038.5|18037.5|18014.1|18013.1|6034
1710430500000|2024-03-14 15:35:00|18037.5|18036.5|18047.3|18046.3|18059.3|18058.3|18030.3|18029.3|6691
1710430800000|2024-03-14 15:40:00|18046.7|18045.7|18033.2|18032.2|18056.9|18055.9|18029.6|18028.6|5479
1710431100000|2024-03-14 15:45:00|18033.3|18032.3|18031.2|18030.2|18055.7|18054.7|18028.9|18027.9|5031
1710431400000|2024-03-14 15:50:00|18031.7|18030.7|18041.9|18040.9|18049.2|18048.2|18024.1|18023.1|7412
1710431700000|2024-03-14 15:55:00|18041.8|18040.8|18052.6|18051.6|18057.6|18056.6|18036.2|18035.2|5560
1710432000000|2024-03-14 16:00:00|18052.2|18051.2|18035.9|18034.9|18063.9|18062.9|18032.6|18031.6|6250
1710432300000|2024-03-14 16:05:00|18035.7|18034.7|18001.2|18000.2|18038.4|18037.4|17996.4|17995.4|10657
1710432600000|2024-03-14 16:10:00|18001.7|18000.7|17999.4|17998.4|18013.7|18012.7|17993.6|17992.6|6900
1710432900000|2024-03-14 16:15:00|17999.3|17998.3|17999.9|17998.9|18011.3|18010.3|17993.4|17992.4|5413
1710433200000|2024-03-14 16:20:00|18000.2|17999.2|18031.9|18030.9|18035.4|18034.4|17999.4|17998.4|6231
1710433500000|2024-03-14 16:25:00|18032.1|18031.1|18030.9|18029.9|18038.9|18037.9|18022.6|18021.6|4873
1710433800000|2024-03-14 16:30:00|18031.1|18030.1|18034.7|18033.7|18047.1|18046.1|18028.9|18027.9|5936
1710434100000|2024-03-14 16:35:00|18034.2|18033.2|18037.9|18036.9|18053.9|18052.9|18034.2|18033.2|5751
1710434400000|2024-03-14 16:40:00|18037.8|18036.8|18023.8|18022.8|18039.8|18038.8|18021.2|18020.2|5104
1710434700000|2024-03-14 16:45:00|18023.7|18022.7|18016.1|18015.1|18034.7|18033.7|18008.7|18007.7|4641
1710435000000|2024-03-14 16:50:00|18016.4|18015.4|18019.2|18018.2|18032.9|18031.9|18013.2|18012.2|3994
1710435300000|2024-03-14 16:55:00|18019.1|18018.1|18002.2|18001.2|18019.1|18018.1|17998.6|17997.6|5673
1710435600000|2024-03-14 17:00:00|18002.5|18001.5|17997.2|17996.2|18008|18007|17990.6|17989.6|4653
1710435900000|2024-03-14 17:05:00|17997|17996|17997.7|17996.7|18003.5|18002.5|17990.5|17989.5|4878
1710436200000|2024-03-14 17:10:00|17997.9|17996.9|17988.1|17987.1|18004.4|18003.4|17979|17978|4988
1710436500000|2024-03-14 17:15:00|17988.2|17987.2|17964.6|17963.6|17989.5|17988.5|17960.7|17959.7|6239
1710436800000|2024-03-14 17:20:00|17965|17964|17991.5|17990.5|17992.7|17991.7|17964.5|17963.5|5250
1710437100000|2024-03-14 17:25:00|17991.7|17990.7|17984.7|17983.7|18000.7|17999.7|17984|17983|4348
1710437400000|2024-03-14 17:30:00|17984.5|17983.5|17995.5|17994.5|17999.7|17998.7|17970.7|17969.7|6730
1710437700000|2024-03-14 17:35:00|17995.4|17994.4|17998.9|17997.9|18006.6|18005.6|17988.1|17987.1|4335
1710438000000|2024-03-14 17:40:00|17998.7|17997.7|18003.5|18002.5|18006.9|18005.9|17988.2|17987.2|3384
1710438300000|2024-03-14 17:45:00|18003.7|18002.7|18009.2|18008.2|18010.1|18009.1|17984.7|17983.7|4551
1710438600000|2024-03-14 17:50:00|18009.1|18008.1|18029.6|18028.6|18035.7|18034.7|18005.7|18004.7|6678
1710438900000|2024-03-14 17:55:00|18029.4|18028.4|18043.1|18042.1|18045.1|18044.1|18029.1|18028.1|7130
1710439200000|2024-03-14 18:00:00|18042.7|18041.7|18064.6|18063.6|18075.2|18074.2|18042.7|18041.7|14816
1710439500000|2024-03-14 18:05:00|18065|18064|18073|18072|18074|18073|18058.6|18057.6|6035
1710439800000|2024-03-14 18:10:00|18073.5|18072.5|18073.2|18072.2|18082.2|18081.2|18063.5|18062.5|6079
1710440100000|2024-03-14 18:15:00|18073.1|18072.1|18066.2|18065.2|18077.7|18076.7|18057.4|18056.4|5221
1710440400000|2024-03-14 18:20:00|18064.5|18063.5|18046.7|18045.7|18069.7|18068.7|18042.3|18041.3|5704
1710440700000|2024-03-14 18:25:00|18046.6|18045.6|18048.1|18047.1|18060.2|18059.2|18045.2|18044.2|4759
1710441000000|2024-03-14 18:30:00|18048.5|18047.5|18048.5|18047.5|18057|18056|18033.7|18032.7|6208
1710441300000|2024-03-14 18:35:00|18048.6|18047.6|18029|18028|18048.7|18047.7|18027.3|18026.3|5669
1710441600000|2024-03-14 18:40:00|18028.8|18027.8|18043.7|18042.7|18046.5|18045.5|18019.7|18018.7|5853
1710441900000|2024-03-14 18:45:00|18043.8|18042.8|18046.7|18045.7|18059.5|18058.5|18040.5|18039.5|5356
1710442200000|2024-03-14 18:50:00|18047.2|18046.2|18011|18010|18047.6|18046.6|18008.6|18007.6|8722
1710442500000|2024-03-14 18:55:00|18011.3|18010.3|18001.2|18000.2|18015.7|18014.7|17999.3|17998.3|7170
1710442800000|2024-03-14 19:00:00|18000.7|17999.7|17982.7|17981.7|18000.7|17999.7|17974.8|17973.8|8394
1710443100000|2024-03-14 19:05:00|17982.6|17981.6|17947.7|17946.7|17985.2|17984.2|17941|17940|13446
1710443400000|2024-03-14 19:10:00|17947.8|17946.8|17933.2|17932.2|17956.2|17955.2|17931.5|17930.5|9909
1710443700000|2024-03-14 19:15:00|17933.1|17932.1|17939|17938|17955.2|17954.2|17930|17929|8628
1710444000000|2024-03-14 19:20:00|17939.1|17938.1|17933.2|17932.2|17951.7|17950.7|17932.2|17931.2|5115
1710444300000|2024-03-14 19:25:00|17933.1|17932.1|17940.7|17939.7|17949.8|17948.8|17921.5|17920.5|7400
1710444600000|2024-03-14 19:30:00|17943.2|17942.2|17919|17918|17943.2|17942.2|17916|17915|7037
1710444900000|2024-03-14 19:35:00|17918.8|17917.8|17950|17949|17954.5|17953.5|17910.5|17909.5|8889
1710445200000|2024-03-14 19:40:00|17949.8|17948.8|17964.2|17963.2|17964.3|17963.3|17945.1|17944.1|6919
1710445500000|2024-03-14 19:45:00|17964.3|17963.3|17969.6|17968.6|17975.7|17974.7|17947|17946|8331
1710445800000|2024-03-14 19:50:00|17969.8|17968.8|18007|18006|18010.2|18009.2|17962.7|17961.7|11907
1710446100000|2024-03-14 19:55:00|18006.7|18005.7|18026.1|18025.1|18027|18026|17991.1|17990.1|17270
1710446400000|2024-03-14 20:00:00|18026.7|18025.7|18042.1|18040.1|18049|18047|18018.2|18016.2|9542
1710446700000|2024-03-14 20:05:00|18042.3|18040.3|18020.7|18018.7|18042.3|18040.3|18011.7|18009.7|6055
1710447000000|2024-03-14 20:10:00|18021.2|18019.2|18009.5|18007.5|18022.8|18020.8|18008|18006|2527
1710447300000|2024-03-14 20:15:00|18009.3|18007.3|18010.6|18008.6|18015.5|18013.5|18006.7|18004.7|1434
1710447600000|2024-03-14 20:20:00|18010.5|18008.5|18011.5|18009.5|18014.2|18012.2|18009|18007|738
1710447900000|2024-03-14 20:25:00|18011.6|18009.6|18012.1|18010.1|18014.2|18012.2|18011.1|18009.1|527
1710448200000|2024-03-14 20:30:00|18012.2|18010.2|18009.2|18007.2|18014.1|18012.1|18008.1|18006.1|607
1710448500000|2024-03-14 20:35:00|18009.1|18007.1|18013.1|18011.1|18015|18013|18006.2|18004.2|573
1710448800000|2024-03-14 20:40:00|18013|18011|18022.1|18020.1|18022.6|18020.6|18012.9|18010.9|610
1710449100000|2024-03-14 20:45:00|18022.2|18020.2|18021|18019|18024.9|18022.9|18018.9|18016.9|519
1710449400000|2024-03-14 20:50:00|18020.6|18018.6|18013.9|18011.9|18021.7|18019.7|18013.1|18011.1|362
1710449700000|2024-03-14 20:55:00|18013.7|18011.7|18018.3|18013.3|18018.9|18016.9|18011.5|18009.5|511
1710450000000|2024-03-14 21:00:00|18018.4|18013.4|18019.1|18014.1|18020|18015|18016.5|18011.5|0
1710450300000|2024-03-14 21:05:00|18019.3|18014.3|18017.9|18012.9|18019.3|18014.3|18017.8|18012.8|0
1710450600000|2024-03-14 21:10:00|18018.3|18013.3|18018.4|18013.4|18019.5|18014.5|18018.3|18013.3|0
1710450900000|2024-03-14 21:15:00|18017.8|18012.8|18015.2|18010.2|18018.7|18013.7|18015.1|18010.1|0
1710451200000|2024-03-14 21:20:00|18015.4|18010.4|18011.9|18006.9|18015.8|18010.8|18011.9|18006.9|0
1710451500000|2024-03-14 21:25:00|18012.2|18007.2|18009|18004|18012.5|18007.5|18009|18004|0
1710451800000|2024-03-14 21:30:00|18009.1|18004.1|18008|18003|18009.7|18004.7|18007.6|18002.6|0
1710452100000|2024-03-14 21:35:00|18007.7|18002.7|18008|18003|18009.2|18004.2|18006.7|18001.7|0
1710452400000|2024-03-14 21:40:00|18007.9|18002.9|18007.4|18002.4|18008|18003|18007.3|18002.3|0
1710452700000|2024-03-14 21:45:00|18007.5|18002.5|18003.6|17998.6|18007.5|18002.5|18003.5|17998.5|0
1710453000000|2024-03-14 21:50:00|18003.7|17998.7|18001.1|17996.1|18003.8|17998.8|17998.4|17993.4|0
1710453300000|2024-03-14 21:55:00|18001.4|17996.4|18000.6|17995.6|18002.6|17997.6|17999.4|17994.4|0
1710453600000|2024-03-14 22:00:00|18001.6|17999.6|18004|18002|18010.4|18008.4|18001.6|17999.6|713
1710453900000|2024-03-14 22:05:00|18003.9|18001.9|18012.1|18010.1|18013.5|18011.5|18003.6|18001.6|419
1710454200000|2024-03-14 22:10:00|18012.2|18010.2|18007.1|18005.1|18013.6|18011.6|18006.2|18004.2|559
1710454500000|2024-03-14 22:15:00|18007.2|18005.2|18002.7|18000.7|18009.6|18007.6|18001.7|17999.7|382
1710454800000|2024-03-14 22:20:00|18002.9|18000.9|18001|17999|18003.6|18001.6|18000|17998|231
1710455100000|2024-03-14 22:25:00|18001.1|17999.1|18009.5|18007.5|18011.4|18009.4|18001.1|17999.1|305
1710455400000|2024-03-14 22:30:00|18009.6|18007.6|18008.5|18006.5|18010.4|18008.4|18007.4|18005.4|90
1710455700000|2024-03-14 22:35:00|18008.6|18006.6|18008.6|18006.6|18009.7|18007.7|18007.2|18005.2|92
1710456000000|2024-03-14 22:40:00|18009.1|18007.1|18004.2|18002.2|18009.1|18007.1|18003.9|18001.9|216
1710456300000|2024-03-14 22:45:00|18004|18002|18003.6|18001.6|18005.1|18003.1|17996.4|17994.4|375
1710456600000|2024-03-14 22:50:00|18003.5|18001.5|18002.2|18000.2|18004.5|18002.5|18000|17998|145
1710456900000|2024-03-14 22:55:00|18002.1|18000.1|18001.5|17999.5|18002.2|18000.2|17998.5|17996.5|112
1710457200000|2024-03-14 23:00:00|18002.1|18000.1|17993.6|17991.6|18002.1|18000.1|17993|17991|339
1710457500000|2024-03-14 23:05:00|17993.7|17991.7|17992.7|17990.7|17998.5|17996.5|17992.6|17990.6|195
1710457800000|2024-03-14 23:10:00|17992.9|17990.9|17988.1|17986.1|17992.9|17990.9|17986.1|17984.1|328
1710458100000|2024-03-14 23:15:00|17987|17985|17984.2|17982.2|17987.1|17985.1|17982.2|17980.2|331
1710458400000|2024-03-14 23:20:00|17984.1|17982.1|17987.5|17985.5|17989.1|17987.1|17984.1|17982.1|134
1710458700000|2024-03-14 23:25:00|17987.6|17985.6|17980.1|17978.1|17989.6|17987.6|17979.5|17977.5|239
1710459000000|2024-03-14 23:30:00|17980|17978|17983.2|17981.2|17983.2|17981.2|17976.7|17974.7|348
1710459300000|2024-03-14 23:35:00|17983.1|17981.1|17980.1|17978.1|17986|17984|17980|17978|212
1710459600000|2024-03-14 23:40:00|17980.2|17978.2|17976.9|17974.9|17980.4|17978.4|17976.4|17974.4|280
1710459900000|2024-03-14 23:45:00|17976.7|17974.7|17981.2|17979.2|17981.9|17979.9|17974.6|17972.6|356
1710460200000|2024-03-14 23:50:00|17981.4|17979.4|17985.1|17983.1|17985.4|17983.4|17981.1|17979.1|170
1710460500000|2024-03-14 23:55:00|17985|17983|17989.1|17987.1|17989.1|17987.1|17984.2|17982.2|363
1710460800000|2024-03-15 00:00:00|17989|17987|17995.5|17993.5|17997.1|17995.1|17987.9|17985.9|465
1710461100000|2024-03-15 00:05:00|17995.2|17993.2|17990.9|17988.9|17997.9|17995.9|17989.5|17987.5|306
1710461400000|2024-03-15 00:10:00|17991|17989|17994.2|17992.2|17995.1|17993.1|17989.4|17987.4|135
1710461700000|2024-03-15 00:15:00|17994.1|17992.1|17996.7|17994.7|17998|17996|17991.9|17989.9|246
1710462000000|2024-03-15 00:20:00|17996.9|17994.9|18001.9|17999.9|18003.2|18001.2|17991|17989|498
1710462300000|2024-03-15 00:25:00|18002|18000|17997.7|17995.7|18003|18001|17997.4|17995.4|182
1710462600000|2024-03-15 00:30:00|17997.9|17995.9|18007.5|18005.5|18007.6|18005.6|17997.9|17995.9|388
1710462900000|2024-03-15 00:35:00|18007.4|18005.4|18005.9|18003.9|18009.4|18007.4|18005.4|18003.4|225
1710463200000|2024-03-15 00:40:00|18005.7|18003.7|18004|18002|18006.7|18004.7|18001.4|17999.4|182
1710463500000|2024-03-15 00:45:00|18004.1|18002.1|18002.4|18000.4|18007|18005|18001.4|17999.4|125
1710463800000|2024-03-15 00:50:00|18002.7|18000.7|18012.7|18010.7|18014.7|18012.7|18002.7|18000.7|556
1710464100000|2024-03-15 00:55:00|18012.4|18010.4|18011.5|18009.5|18013|18011|18005.4|18003.4|430
1710464400000|2024-03-15 01:00:00|18011.6|18009.6|18015.2|18013.2|18016.7|18014.7|18010.4|18008.4|370
1710464700000|2024-03-15 01:05:00|18015.4|18013.4|18012.4|18010.4|18020.4|18018.4|18011.5|18009.5|261
1710465000000|2024-03-15 01:10:00|18012.5|18010.5|18012|18010|18016.6|18014.6|18012|18010|289
1710465300000|2024-03-15 01:15:00|18012.1|18010.1|18012.4|18010.4|18015.8|18013.8|18010.5|18008.5|193
1710465600000|2024-03-15 01:20:00|18012.5|18010.5|18007.4|18005.4|18013.3|18011.3|18003.8|18001.8|331
1710465900000|2024-03-15 01:25:00|18007.5|18005.5|18012.3|18010.3|18013.3|18011.3|18005.6|18003.6|360
1710466200000|2024-03-15 01:30:00|18012.1|18010.1|18018.6|18016.6|18019.1|18017.1|18012.1|18010.1|413
1710466500000|2024-03-15 01:35:00|18018.8|18016.8|18016.9|18014.9|18019.3|18017.3|18014.4|18012.4|208
1710466800000|2024-03-15 01:40:00|18016.8|18014.8|18015.9|18013.9|18017.3|18015.3|18008.8|18006.8|319
1710467100000|2024-03-15 01:45:00|18015.8|18013.8|18013.4|18011.4|18016.6|18014.6|18007.1|18005.1|328
1710467400000|2024-03-15 01:50:00|18013.3|18011.3|18012.1|18010.1|18016.4|18014.4|18010.6|18008.6|347
1710467700000|2024-03-15 01:55:00|18012.3|18010.3|17999.4|17997.4|18012.6|18010.6|17998.9|17996.9|569
1710468000000|2024-03-15 02:00:00|17999|17997|17994|17992|17999.3|17997.3|17992.8|17990.8|590
1710468300000|2024-03-15 02:05:00|17994.1|17992.1|17988.6|17986.6|17995.8|17993.8|17987.3|17985.3|395
1710468600000|2024-03-15 02:10:00|17988.8|17986.8|17993.8|17991.8|17994.4|17992.4|17988.6|17986.6|201
1710468900000|2024-03-15 02:15:00|17993.9|17991.9|17988.3|17986.3|17995|17993|17986.8|17984.8|322
1710469200000|2024-03-15 02:20:00|17988.1|17986.1|17991.1|17989.1|17993.1|17991.1|17987.3|17985.3|194
1710469500000|2024-03-15 02:25:00|17991.3|17989.3|17993.4|17991.4|17994.3|17992.3|17988.6|17986.6|191
1710469800000|2024-03-15 02:30:00|17993.3|17991.3|17987.1|17985.1|17993.4|17991.4|17986.4|17984.4|339
1710470100000|2024-03-15 02:35:00|17987.3|17985.3|17989.4|17987.4|17991.1|17989.1|17986.9|17984.9|130
1710470400000|2024-03-15 02:40:00|17989.3|17987.3|17980.9|17978.9|17989.6|17987.6|17980.1|17978.1|498
1710470700000|2024-03-15 02:45:00|17980.8|17978.8|17987|17985|17988.6|17986.6|17980.6|17978.6|224
1710471000000|2024-03-15 02:50:00|17987.1|17985.1|17990.4|17988.4|17991.3|17989.3|17984|17982|333
1710471300000|2024-03-15 02:55:00|17990.3|17988.3|17993.5|17991.5|17994.6|17992.6|17986.5|17984.5|484
1710471600000|2024-03-15 03:00:00|17994.1|17992.1|17993.1|17991.1|17995.3|17993.3|17990.4|17988.4|230
1710471900000|2024-03-15 03:05:00|17993|17991|17992.6|17990.6|17996.4|17994.4|17991.9|17989.9|161
1710472200000|2024-03-15 03:10:00|17992.5|17990.5|17987.3|17985.3|17992.9|17990.9|17987.1|17985.1|189
1710472500000|2024-03-15 03:15:00|17987.1|17985.1|17993.1|17991.1|17994.1|17992.1|17986|17984|163
1710472800000|2024-03-15 03:20:00|17993|17991|17997.3|17995.3|17997.6|17995.6|17992.6|17990.6|138
1710473100000|2024-03-15 03:25:00|17997.5|17995.5|17996.1|17994.1|17998|17996|17994.5|17992.5|251
1710473400000|2024-03-15 03:30:00|17996|17994|17996|17994|17998.3|17996.3|17993.1|17991.1|286
1710473700000|2024-03-15 03:35:00|17995.9|17993.9|17997|17995|17998.5|17996.5|17994.6|17992.6|205
1710474000000|2024-03-15 03:40:00|17996.4|17994.4|18000.3|17998.3|18000.6|17998.6|17995.8|17993.8|138
1710474300000|2024-03-15 03:45:00|18000.4|17998.4|17999.6|17997.6|18000.9|17998.9|17997.9|17995.9|183
1710474600000|2024-03-15 03:50:00|17999.5|17997.5|17997.9|17995.9|18000.1|17998.1|17997.1|17995.1|155
1710474900000|2024-03-15 03:55:00|17998|17996|17998|17996|17999.9|17997.9|17997.6|17995.6|103
1710475200000|2024-03-15 04:00:00|17998.1|17996.1|17992|17990|17998.6|17996.6|17991.8|17989.8|221
1710475500000|2024-03-15 04:05:00|17992.1|17990.1|17996.1|17994.1|17996.4|17994.4|17991.6|17989.6|111
1710475800000|2024-03-15 04:10:00|17996.3|17994.3|17994|17992|17996.4|17994.4|17993.6|17991.6|88
1710476100000|2024-03-15 04:15:00|17993.3|17991.3|17989|17987|17995|17993|17987.4|17985.4|378
1710476400000|2024-03-15 04:20:00|17988.9|17986.9|17985.5|17983.5|17990.6|17988.6|17984.5|17982.5|170
1710476700000|2024-03-15 04:25:00|17985.4|17983.4|17987.1|17985.1|17987.8|17985.8|17984.4|17982.4|150
1710477000000|2024-03-15 04:30:00|17987.3|17985.3|17984.1|17982.1|17987.4|17985.4|17981.8|17979.8|224
1710477300000|2024-03-15 04:35:00|17984.3|17982.3|17977.6|17975.6|17984.6|17982.6|17974.1|17972.1|428
1710477600000|2024-03-15 04:40:00|17977.8|17975.8|17976.5|17974.5|17980.9|17978.9|17975.5|17973.5|236
1710477900000|2024-03-15 04:45:00|17976.4|17974.4|17974.1|17972.1|17977.8|17975.8|17973.8|17971.8|225
1710478200000|2024-03-15 04:50:00|17974.3|17972.3|17977.4|17975.4|17978.4|17976.4|17974.1|17972.1|193
1710478500000|2024-03-15 04:55:00|17977.3|17975.3|17978.6|17976.6|17980.1|17978.1|17976.6|17974.6|163
1710478800000|2024-03-15 05:00:00|17978.5|17976.5|17979.3|17977.3|17982.4|17980.4|17978.3|17976.3|277
1710479100000|2024-03-15 05:05:00|17979.4|17977.4|17983.3|17981.3|17984.6|17982.6|17977.8|17975.8|233
1710479400000|2024-03-15 05:10:00|17983.6|17981.6|17978.1|17976.1|17985.3|17983.3|17977.4|17975.4|190
1710479700000|2024-03-15 05:15:00|17978|17976|17979.3|17977.3|17979.9|17977.9|17971.8|17969.8|512
1710480000000|2024-03-15 05:20:00|17979.5|17977.5|17980.6|17978.6|17982.8|17980.8|17979.4|17977.4|203
1710480300000|2024-03-15 05:25:00|17980.8|17978.8|17979.6|17977.6|17981.1|17979.1|17977.5|17975.5|124
1710480600000|2024-03-15 05:30:00|17979.5|17977.5|17973.8|17971.8|17979.6|17977.6|17973.3|17971.3|193
1710480900000|2024-03-15 05:35:00|17973.5|17971.5|17970.5|17968.5|17975.8|17973.8|17969.9|17967.9|347
1710481200000|2024-03-15 05:40:00|17970.4|17968.4|17960|17958|17971.5|17969.5|17959.8|17957.8|590
1710481500000|2024-03-15 05:45:00|17960.1|17958.1|17969.1|17967.1|17969.1|17967.1|17959.3|17957.3|404
1710481800000|2024-03-15 05:50:00|17969|17967|17976.1|17974.1|17977.1|17975.1|17968.3|17966.3|302
1710482100000|2024-03-15 05:55:00|17976.3|17974.3|17969.6|17967.6|17977.3|17975.3|17969.3|17967.3|324
1710482400000|2024-03-15 06:00:00|17969.5|17967.5|17966.3|17964.3|17969.5|17967.5|17963.4|17961.4|288
1710482700000|2024-03-15 06:05:00|17966.1|17964.1|17966.4|17964.4|17968.6|17966.6|17963.4|17961.4|222
1710483000000|2024-03-15 06:10:00|17966.5|17964.5|17965.1|17963.1|17967.9|17965.9|17962.8|17960.8|234
1710483300000|2024-03-15 06:15:00|17966.4|17964.4|17974.5|17972.5|17975.1|17973.1|17964.6|17962.6|268
1710483600000|2024-03-15 06:20:00|17974.6|17972.6|17973.1|17971.1|17975.9|17973.9|17970|17968|235
1710483900000|2024-03-15 06:25:00|17973|17971|17965.1|17963.1|17974.6|17972.6|17964.9|17962.9|236
1710484200000|2024-03-15 06:30:00|17965|17963|17968|17966|17969.1|17967.1|17963.8|17961.8|195
1710484500000|2024-03-15 06:35:00|17967.9|17965.9|17969.1|17967.1|17971.1|17969.1|17964.9|17962.9|264
1710484800000|2024-03-15 06:40:00|17969|17967|17971.1|17969.1|17972|17970|17967.4|17965.4|156
1710485100000|2024-03-15 06:45:00|17971|17969|17973.5|17971.5|17976.8|17974.8|17970.3|17968.3|331
1710485400000|2024-03-15 06:50:00|17973.4|17971.4|17966.4|17964.4|17975.4|17973.4|17965.9|17963.9|378
1710485700000|2024-03-15 06:55:00|17966.5|17964.5|17972.6|17970.6|17973.3|17971.3|17963.9|17961.9|394
1710486000000|2024-03-15 07:00:00|17972.4|17970.4|17974.9|17972.9|17975.5|17973.5|17965.4|17963.4|516
1710486300000|2024-03-15 07:05:00|17974.8|17972.8|17980.3|17978.3|17985.3|17983.3|17972.8|17970.8|704
1710486600000|2024-03-15 07:10:00|17980.1|17978.1|17981.9|17979.9|17986|17984|17978.9|17976.9|372
1710486900000|2024-03-15 07:15:00|17981.8|17979.8|17986.3|17984.3|17987.4|17985.4|17976.3|17974.3|433
1710487200000|2024-03-15 07:20:00|17986.1|17984.1|17986.4|17984.4|17989.3|17987.3|17982.4|17980.4|323
1710487500000|2024-03-15 07:25:00|17986.1|17984.1|17992|17990|17992.3|17990.3|17982.5|17980.5|532
1710487800000|2024-03-15 07:30:00|17992.1|17990.1|17990.6|17988.6|17992.6|17990.6|17986|17984|335
1710488100000|2024-03-15 07:35:00|17990.5|17988.5|17992.9|17990.9|17996.1|17994.1|17982.9|17980.9|678
1710488400000|2024-03-15 07:40:00|17992.8|17990.8|17991.4|17989.4|17993.6|17991.6|17989.9|17987.9|225
1710488700000|2024-03-15 07:45:00|17991.8|17989.8|17983.4|17981.4|17993.8|17991.8|17981.9|17979.9|358
1710489000000|2024-03-15 07:50:00|17983.3|17981.3|17976.5|17974.5|17984.5|17982.5|17974.6|17972.6|388
1710489300000|2024-03-15 07:55:00|17976.4|17974.4|17964.1|17962.1|17976.4|17974.4|17962.1|17960.1|950
1710489600000|2024-03-15 08:00:00|17964|17962|17981.1|17979.1|17982.6|17980.6|17963.1|17961.1|1165
1710489900000|2024-03-15 08:05:00|17981.3|17979.3|17996.9|17994.9|17999.5|17997.5|17981.3|17979.3|1312
1710490200000|2024-03-15 08:10:00|17996.8|17994.8|17998.5|17996.5|18002.8|18000.8|17995.8|17993.8|794
1710490500000|2024-03-15 08:15:00|17998.6|17996.6|17995.8|17993.8|18003.1|18001.1|17992.8|17990.8|717
1710490800000|2024-03-15 08:20:00|17995.9|17993.9|17999|17997|17999.6|17997.6|17994.5|17992.5|354
1710491100000|2024-03-15 08:25:00|17999.8|17997.8|17997.5|17995.5|18001.4|17999.4|17990.3|17988.3|701
1710491400000|2024-03-15 08:30:00|17997.6|17995.6|17994.9|17992.9|18001.3|17999.3|17994.6|17992.6|452
1710491700000|2024-03-15 08:35:00|17994.8|17992.8|18000.4|17998.4|18000.6|17998.6|17989|17987|581
1710492000000|2024-03-15 08:40:00|18001.1|17999.1|18012.1|18010.1|18012.4|18010.4|18001|17999|1243
1710492300000|2024-03-15 08:45:00|18011.8|18009.8|18006.9|18004.9|18013.3|18011.3|18004.4|18002.4|747
1710492600000|2024-03-15 08:50:00|18007|18005|18008.9|18006.9|18011.5|18009.5|18001.8|17999.8|441
1710492900000|2024-03-15 08:55:00|18008.6|18006.6|18012.6|18010.6|18017.9|18015.9|18008.1|18006.1|689
1710493200000|2024-03-15 09:00:00|18012.5|18010.5|18017.9|18015.9|18020|18018|18012.3|18010.3|529
1710493500000|2024-03-15 09:05:00|18017.6|18015.6|18026|18024|18028.8|18026.8|18014.6|18012.6|710
1710493800000|2024-03-15 09:10:00|18026.6|18024.6|18021.4|18019.4|18026.8|18024.8|18019.1|18017.1|403
1710494100000|2024-03-15 09:15:00|18020.6|18018.6|18020.4|18018.4|18021.3|18019.3|18012.9|18010.9|541
1710494400000|2024-03-15 09:20:00|18020.6|18018.6|18021.9|18019.9|18023.1|18021.1|18014.5|18012.5|596
1710494700000|2024-03-15 09:25:00|18022|18020|18017|18015|18022|18020|18007.8|18005.8|641
1710495000000|2024-03-15 09:30:00|18017.1|18015.1|18036.1|18034.1|18036.6|18034.6|18017|18015|1216
1710495300000|2024-03-15 09:35:00|18036|18034|18038.4|18036.4|18039.1|18037.1|18031.4|18029.4|769
1710495600000|2024-03-15 09:40:00|18038.3|18036.3|18033.5|18031.5|18038.6|18036.6|18033.1|18031.1|367
1710495900000|2024-03-15 09:45:00|18033.4|18031.4|18043.1|18041.1|18044.6|18042.6|18033.1|18031.1|963
1710496200000|2024-03-15 09:50:00|18043.3|18041.3|18052.5|18050.5|18053.1|18051.1|18042.4|18040.4|883
1710496500000|2024-03-15 09:55:00|18052.4|18050.4|18043|18041|18054.3|18052.3|18042.8|18040.8|1051
1710496800000|2024-03-15 10:00:00|18043.1|18041.1|18052|18050|18055.8|18053.8|18043|18041|788
1710497100000|2024-03-15 10:05:00|18051.8|18049.8|18054.1|18052.1|18059.3|18057.3|18049.5|18047.5|662
1710497400000|2024-03-15 10:10:00|18054|18052|18057|18055|18060.1|18058.1|18052.3|18050.3|538
1710497700000|2024-03-15 10:15:00|18056.9|18054.9|18059.3|18057.3|18060.9|18058.9|18053.8|18051.8|685
1710498000000|2024-03-15 10:20:00|18059.1|18057.1|18060.6|18058.6|18066|18064|18058.4|18056.4|753
1710498300000|2024-03-15 10:25:00|18060.5|18058.5|18058.5|18056.5|18062.3|18060.3|18056.8|18054.8|384
1710498600000|2024-03-15 10:30:00|18058.1|18056.1|18069|18067|18069.3|18067.3|18056.3|18054.3|810
1710498900000|2024-03-15 10:35:00|18069.1|18067.1|18072.8|18070.8|18074.3|18072.3|18067.3|18065.3|991
1710499200000|2024-03-15 10:40:00|18072.6|18070.6|18065.5|18063.5|18076.3|18074.3|18065.5|18063.5|879
1710499500000|2024-03-15 10:45:00|18065.4|18063.4|18071.6|18069.6|18073.4|18071.4|18065.1|18063.1|620
1710499800000|2024-03-15 10:50:00|18072|18070|18071.5|18069.5|18073|18071|18067.5|18065.5|498
1710500100000|2024-03-15 10:55:00|18071.4|18069.4|18061.6|18059.6|18072.9|18070.9|18060.8|18058.8|838
1710500400000|2024-03-15 11:00:00|18061.5|18059.5|18059.4|18057.4|18061.5|18059.5|18054.9|18052.9|1048
1710500700000|2024-03-15 11:05:00|18059.3|18057.3|18054|18052|18061.6|18059.6|18053.6|18051.6|754
1710501000000|2024-03-15 11:10:00|18053.8|18051.8|18054.9|18052.9|18055.1|18053.1|18046|18044|1404
1710501300000|2024-03-15 11:15:00|18054.8|18052.8|18054.4|18052.4|18061.1|18059.1|18051.8|18049.8|720
1710501600000|2024-03-15 11:20:00|18054.3|18052.3|18054.4|18052.4|18060.4|18058.4|18050.5|18048.5|870
1710501900000|2024-03-15 11:25:00|18054.5|18052.5|18054.9|18052.9|18059.9|18057.9|18053.4|18051.4|627
1710502200000|2024-03-15 11:30:00|18054.6|18052.6|18057.6|18055.6|18058.5|18056.5|18052.9|18050.9|456
1710502500000|2024-03-15 11:35:00|18057.8|18055.8|18062.3|18060.3|18062.8|18060.8|18054.9|18052.9|842
1710502800000|2024-03-15 11:40:00|18062.1|18060.1|18054.3|18052.3|18062.3|18060.3|18054|18052|882
1710503100000|2024-03-15 11:45:00|18054.4|18052.4|18051.3|18049.3|18054.9|18052.9|18044.8|18042.8|825
1710503400000|2024-03-15 11:50:00|18051.1|18049.1|18045.8|18043.8|18056.8|18054.8|18043.8|18041.8|735
1710503700000|2024-03-15 11:55:00|18045.6|18043.6|18035.3|18033.3|18045.6|18043.6|18027.8|18025.8|1292
1710504000000|2024-03-15 12:00:00|18036.4|18034.4|18027.9|18025.9|18036.4|18034.4|18024.5|18022.5|1528
1710504300000|2024-03-15 12:05:00|18028|18026|18023.9|18021.9|18032.3|18030.3|18018.1|18016.1|1646
1710504600000|2024-03-15 12:10:00|18023.5|18021.5|18010.6|18008.6|18029|18027|18005.8|18003.8|1934
1710504900000|2024-03-15 12:15:00|18010.5|18008.5|18008.1|18006.1|18012.3|18010.3|18001.5|17999.5|1612
1710505200000|2024-03-15 12:20:00|18008|18006|18008.4|18006.4|18012|18010|18003.3|18001.3|1348
1710505500000|2024-03-15 12:25:00|18007|18005|18014.3|18012.3|18015|18013|18006.1|18004.1|1591
1710505800000|2024-03-15 12:30:00|18021.6|18019.6|18027.4|18025.4|18028.3|18026.3|18006|18004|3063
1710506100000|2024-03-15 12:35:00|18027.3|18025.3|18005.5|18003.5|18030.3|18028.3|18005.3|18003.3|2184
1710506400000|2024-03-15 12:40:00|18005.6|18003.6|17999.6|17997.6|18006.9|18004.9|17986.3|17984.3|3673
1710506700000|2024-03-15 12:45:00|17999.8|17997.8|18000|17998|18005.1|18003.1|17986.4|17984.4|2372
1710507000000|2024-03-15 12:50:00|18000.4|17998.4|18012.9|18010.9|18015.3|18013.3|17996.5|17994.5|1971
1710507300000|2024-03-15 12:55:00|18012.6|18010.6|18006.3|18004.3|18015.9|18013.9|18004.1|18002.1|1542
1710507600000|2024-03-15 13:00:00|18006.5|18004.5|17999.6|17997.6|18008.8|18006.8|17992.5|17990.5|2218
1710507900000|2024-03-15 13:05:00|17999.5|17997.5|17988.3|17986.3|18000.6|17998.6|17978.3|17976.3|3033
1710508200000|2024-03-15 13:10:00|17986.5|17984.5|17972.9|17970.9|17988.8|17986.8|17971.6|17969.6|2868
1710508500000|2024-03-15 13:15:00|17972.8|17970.8|17979|17977|17979.3|17977.3|17962|17960|4794
1710508800000|2024-03-15 13:20:00|17978.9|17976.9|17946.5|17944.5|17980.3|17978.3|17945.5|17943.5|5458
1710509100000|2024-03-15 13:25:00|17945.5|17943.5|17905.3|17903.3|17949.3|17947.3|17884|17882|18173
1710509400000|2024-03-15 13:30:00|17904.8|17903.8|17902.3|17901.3|17927.4|17926.4|17880.8|17879.8|28587
1710509700000|2024-03-15 13:35:00|17902.8|17901.8|17866.3|17865.3|17911.1|17910.1|17856.3|17855.3|20361
1710510000000|2024-03-15 13:40:00|17866.5|17865.5|17835.5|17834.5|17891.5|17890.5|17834.6|17833.6|15611
1710510300000|2024-03-15 13:45:00|17835.8|17834.8|17845.5|17844.5|17859.8|17858.8|17822.9|17821.9|14185
1710510600000|2024-03-15 13:50:00|17845.8|17844.8|17861.5|17860.5|17872.4|17871.4|17844.2|17843.2|10825
1710510900000|2024-03-15 13:55:00|17861.1|17860.1|17848|17847|17882.6|17881.6|17839.6|17838.6|8529
1710511200000|2024-03-15 14:00:00|17845.1|17844.1|17824.2|17823.2|17866.9|17865.9|17816.5|17815.5|15894
1710511500000|2024-03-15 14:05:00|17824.9|17823.9|17823.9|17822.9|17827|17826|17783.2|17782.2|17209
1710511800000|2024-03-15 14:10:00|17823.7|17822.7|17848|17847|17859|17858|17821.5|17820.5|11150
1710512100000|2024-03-15 14:15:00|17848.1|17847.1|17846|17845|17867.5|17866.5|17842.5|17841.5|9030
1710512400000|2024-03-15 14:20:00|17846.1|17845.1|17859.2|17858.2|17865|17864|17837.2|17836.2|8674
1710512700000|2024-03-15 14:25:00|17859|17858|17858.8|17857.8|17878.3|17877.3|17852.2|17851.2|9442
1710513000000|2024-03-15 14:30:00|17858.9|17857.9|17855.5|17854.5|17874|17873|17846.3|17845.3|7213
1710513300000|2024-03-15 14:35:00|17855.3|17854.3|17887|17886|17904.4|17903.4|17854.3|17853.3|11881
1710513600000|2024-03-15 14:40:00|17886.5|17885.5|17889.8|17888.8|17902.7|17901.7|17880.9|17879.9|6708
1710513900000|2024-03-15 14:45:00|17889.9|17888.9|17915.3|17914.3|17923.3|17922.3|17886.8|17885.8|8454
1710514200000|2024-03-15 14:50:00|17915.4|17914.4|17885|17884|17916.5|17915.5|17884.5|17883.5|7812
1710514500000|2024-03-15 14:55:00|17885.2|17884.2|17876|17875|17900|17899|17869.2|17868.2|7468
1710514800000|2024-03-15 15:00:00|17876.2|17875.2|17873.5|17872.5|17881|17880|17859.5|17858.5|6936
1710515100000|2024-03-15 15:05:00|17873.8|17872.8|17861.9|17860.9|17875|17874|17851|17850|6308
1710515400000|2024-03-15 15:10:00|17861.8|17860.8|17859.3|17858.3|17878.4|17877.4|17856.8|17855.8|5644
1710515700000|2024-03-15 15:15:00|17858.7|17857.7|17848.5|17847.5|17876.5|17875.5|17844.8|17843.8|5331
1710516000000|2024-03-15 15:20:00|17848.7|17847.7|17841.7|17840.7|17856.5|17855.5|17834.4|17833.4|5540
1710516300000|2024-03-15 15:25:00|17841.8|17840.8|17855.5|17854.5|17859.9|17858.9|17833.2|17832.2|5558
1710516600000|2024-03-15 15:30:00|17855.2|17854.2|17834.9|17833.9|17862.8|17861.8|17834.3|17833.3|5804
1710516900000|2024-03-15 15:35:00|17834.8|17833.8|17826.8|17825.8|17846.3|17845.3|17815.9|17814.9|7465
1710517200000|2024-03-15 15:40:00|17826.7|17825.7|17826.6|17825.6|17835.3|17834.3|17820.1|17819.1|4844
1710517500000|2024-03-15 15:45:00|17826.8|17825.8|17810.1|17809.1|17832.9|17831.9|17809|17808|5345
1710517800000|2024-03-15 15:50:00|17809.8|17808.8|17821|17820|17830.6|17829.6|17806.3|17805.3|6505
1710518100000|2024-03-15 15:55:00|17820.9|17819.9|17819.5|17818.5|17831.9|17830.9|17813.9|17812.9|4726
1710518400000|2024-03-15 16:00:00|17819.4|17818.4|17817.6|17816.6|17830.9|17829.9|17812.4|17811.4|4396
1710518700000|2024-03-15 16:05:00|17816.9|17815.9|17808.3|17807.3|17821.1|17820.1|17806.8|17805.8|4279
1710519000000|2024-03-15 16:10:00|17808.6|17807.6|17796.4|17795.4|17815.1|17814.1|17793.3|17792.3|5731
1710519300000|2024-03-15 16:15:00|17796.3|17795.3|17790.4|17789.4|17802.5|17801.5|17778.5|17777.5|7046
1710519600000|2024-03-15 16:20:00|17790.5|17789.5|17801.5|17800.5|17806.4|17805.4|17789.1|17788.1|5460
1710519900000|2024-03-15 16:25:00|17801.9|17800.9|17797.1|17796.1|17809.5|17808.5|17793|17792|3901
1710520200000|2024-03-15 16:30:00|17796.9|17795.9|17796.6|17795.6|17824|17823|17794.1|17793.1|6656
1710520500000|2024-03-15 16:35:00|17796.8|17795.8|17814|17813|17818.1|17817.1|17791.5|17790.5|4842
1710520800000|2024-03-15 16:40:00|17814.1|17813.1|17803.6|17802.6|17818.5|17817.5|17799.8|17798.8|4201
1710521100000|2024-03-15 16:45:00|17803.5|17802.5|17794.9|17793.9|17815.9|17814.9|17794.3|17793.3|4179
1710521400000|2024-03-15 16:50:00|17794.8|17793.8|17772.1|17771.1|17796.4|17795.4|17771.3|17770.3|7149
1710521700000|2024-03-15 16:55:00|17772.3|17771.3|17766.8|17765.8|17774.1|17773.1|17762.5|17761.5|6075
1710522000000|2024-03-15 17:00:00|17766.6|17765.6|17767.4|17766.4|17783.3|17782.3|17766.1|17765.1|5107
1710522300000|2024-03-15 17:05:00|17767.6|17766.6|17791.9|17790.9|17795|17794|17764.9|17763.9|4842
1710522600000|2024-03-15 17:10:00|17791.8|17790.8|17797.8|17796.8|17811.1|17810.1|17788.1|17787.1|4576
1710522900000|2024-03-15 17:15:00|17796.8|17795.8|17800.6|17799.6|17807.4|17806.4|17795.6|17794.6|2907
1710523200000|2024-03-15 17:20:00|17800.7|17799.7|17825.7|17824.7|17826.2|17825.2|17799.4|17798.4|4732
1710523500000|2024-03-15 17:25:00|17826.7|17825.7|17808.9|17807.9|17829.4|17828.4|17806.1|17805.1|4545
1710523800000|2024-03-15 17:30:00|17809.1|17808.1|17810.3|17809.3|17817.8|17816.8|17806.8|17805.8|3050
1710524100000|2024-03-15 17:35:00|17810.4|17809.4|17826.4|17825.4|17827.4|17826.4|17809.1|17808.1|3020
1710524400000|2024-03-15 17:40:00|17826.3|17825.3|17821.7|17820.7|17831.7|17830.7|17821.6|17820.6|3112
1710524700000|2024-03-15 17:45:00|17821.6|17820.6|17799.3|17798.3|17822.8|17821.8|17795.8|17794.8|4148
1710525000000|2024-03-15 17:50:00|17799.4|17798.4|17827.1|17826.1|17828.9|17827.9|17798.1|17797.1|4274
1710525300000|2024-03-15 17:55:00|17826.9|17825.9|17839.8|17838.8|17843.1|17842.1|17826.4|17825.4|6162
1710525600000|2024-03-15 18:00:00|17839.6|17838.6|17840.9|17839.9|17849.6|17848.6|17837.6|17836.6|3988
1710525900000|2024-03-15 18:05:00|17840.8|17839.8|17827.3|17826.3|17841.7|17840.7|17823.6|17822.6|3422
1710526200000|2024-03-15 18:10:00|17827.2|17826.2|17818.6|17817.6|17835.1|17834.1|17812.1|17811.1|4159
1710526500000|2024-03-15 18:15:00|17818.7|17817.7|17824.1|17823.1|17827.1|17826.1|17812.8|17811.8|3215
1710526800000|2024-03-15 18:20:00|17822.4|17821.4|17810.7|17809.7|17826.8|17825.8|17809.7|17808.7|3484
1710527100000|2024-03-15 18:25:00|17810.9|17809.9|17812.7|17811.7|17815.5|17814.5|17798.7|17797.7|4313
1710527400000|2024-03-15 18:30:00|17813.2|17812.2|17826.4|17825.4|17831.9|17830.9|17810.4|17809.4|5170
1710527700000|2024-03-15 18:35:00|17826.5|17825.5|17837.9|17836.9|17839.4|17838.4|17817.9|17816.9|3135
1710528000000|2024-03-15 18:40:00|17837.8|17836.8|17849.7|17848.7|17857.7|17856.7|17836.2|17835.2|6251
1710528300000|2024-03-15 18:45:00|17849.8|17848.8|17826.2|17825.2|17850|17849|17822.9|17821.9|3688
1710528600000|2024-03-15 18:50:00|17826.3|17825.3|17841.4|17840.4|17843.9|17842.9|17824.8|17823.8|4204
1710528900000|2024-03-15 18:55:00|17841.2|17840.2|17840.7|17839.7|17853|17852|17836.3|17835.3|3630
1710529200000|2024-03-15 19:00:00|17840|17839|17856.7|17855.7|17857.8|17856.8|17834.2|17833.2|3429
1710529500000|2024-03-15 19:05:00|17856.4|17855.4|17828.7|17827.7|17856.7|17855.7|17826.9|17825.9|4241
1710529800000|2024-03-15 19:10:00|17829.2|17828.2|17838.2|17837.2|17843|17842|17824|17823|4195
1710530100000|2024-03-15 19:15:00|17838.3|17837.3|17832.9|17831.9|17842.9|17841.9|17827.4|17826.4|3149
1710530400000|2024-03-15 19:20:00|17833|17832|17833.3|17832.3|17837.2|17836.2|17816.7|17815.7|4438
1710530700000|2024-03-15 19:25:00|17833.4|17832.4|17845|17844|17862.5|17861.5|17832.7|17831.7|8964
1710531000000|2024-03-15 19:30:00|17845.4|17844.4|17832.2|17831.2|17850.8|17849.8|17829.7|17828.7|4102
1710531300000|2024-03-15 19:35:00|17832.4|17831.4|17826.2|17825.2|17846.9|17845.9|17822.9|17821.9|4594
1710531600000|2024-03-15 19:40:00|17826|17825|17823.2|17822.2|17831.8|17830.8|17815.5|17814.5|4472
1710531900000|2024-03-15 19:45:00|17823.3|17822.3|17823.7|17822.7|17828.9|17827.9|17818.7|17817.7|3798
1710532200000|2024-03-15 19:50:00|17823.4|17822.4|17808.9|17807.9|17828.2|17827.2|17798.7|17797.7|9434
1710532500000|2024-03-15 19:55:00|17809.3|17808.3|17813.3|17812.3|17824.7|17823.7|17802.4|17801.4|18425
1710532800000|2024-03-15 20:00:00|17812.3|17811.3|17824.8|17822.8|17832.7|17830.7|17811.9|17809.9|8214
1710533100000|2024-03-15 20:05:00|17825.5|17823.5|17828|17826|17828|17826|17821.8|17819.8|2514
1710533400000|2024-03-15 20:10:00|17827.7|17825.7|17828.7|17826.7|17829.9|17827.9|17825|17823|1997
1710533700000|2024-03-15 20:15:00|17828.2|17826.2|17822.5|17820.5|17828.3|17826.3|17817.7|17815.7|1036
1710534000000|2024-03-15 20:20:00|17822.4|17820.4|17828.8|17826.8|17828.8|17826.8|17820.7|17818.7|662
1710534300000|2024-03-15 20:25:00|17828.7|17826.7|17830.7|17828.7|17835.5|17833.5|17827.8|17825.8|856
1710534600000|2024-03-15 20:30:00|17830.5|17828.5|17825.2|17823.2|17833.2|17831.2|17824.8|17822.8|714
1710534900000|2024-03-15 20:35:00|17825.3|17823.3|17822.7|17820.7|17825.9|17823.9|17822.2|17820.2|480
1710535200000|2024-03-15 20:40:00|17822.5|17820.5|17817.4|17815.4|17822.7|17820.7|17816.4|17814.4|563
1710535500000|2024-03-15 20:45:00|17817.7|17815.7|17816.2|17814.2|17818.8|17816.8|17814.9|17812.9|386
1710535800000|2024-03-15 20:50:00|17816|17814|17816.4|17814.4|17819.4|17817.4|17814.8|17812.8|578
1710536100000|2024-03-15 20:55:00|17816.5|17814.5|17821|17816|17821.3|17817.7|17815.3|17813.3|883
1710712800000|2024-03-17 22:00:00|17833.8|17831.8|17831.4|17829.4|17834.6|17832.6|17819.8|17817.8|570
1710713100000|2024-03-17 22:05:00|17832.2|17830.2|17854.8|17852.8|17860.1|17858.1|17826.4|17824.4|1103
1710713400000|2024-03-17 22:10:00|17856.1|17854.1|17856.8|17854.8|17858.9|17856.9|17847.8|17845.8|650
1710713700000|2024-03-17 22:15:00|17857.2|17855.2|17852.3|17850.3|17858.7|17856.7|17850.7|17848.7|263
1710714000000|2024-03-17 22:20:00|17851.9|17849.9|17858.9|17856.9|17860.1|17858.1|17850.1|17848.1|449
1710714300000|2024-03-17 22:25:00|17859.4|17857.4|17859.1|17857.1|17859.6|17857.6|17855.2|17853.2|185
1710714600000|2024-03-17 22:30:00|17859.2|17857.2|17848.2|17846.2|17859.9|17857.9|17847.4|17845.4|462
1710714900000|2024-03-17 22:35:00|17848.1|17846.1|17852.1|17850.1|17854.3|17852.3|17841.7|17839.7|598
1710715200000|2024-03-17 22:40:00|17852.6|17850.6|17846.7|17844.7|17854.6|17852.6|17846.7|17844.7|185
1710715500000|2024-03-17 22:45:00|17846.8|17844.8|17848.7|17846.7|17852.7|17850.7|17846.7|17844.7|169
1710715800000|2024-03-17 22:50:00|17848.8|17846.8|17840.9|17838.9|17849.1|17847.1|17837.1|17835.1|412
1710716100000|2024-03-17 22:55:00|17841.3|17839.3|17828.4|17826.4|17841.8|17839.8|17827.8|17825.8|443
1710716400000|2024-03-17 23:00:00|17828.6|17826.6|17821.7|17819.7|17834.8|17832.8|17820.6|17818.6|587
1710716700000|2024-03-17 23:05:00|17821.3|17819.3|17824.6|17822.6|17834.4|17832.4|17821.3|17819.3|588
1710717000000|2024-03-17 23:10:00|17824.7|17822.7|17821.6|17819.6|17827.3|17825.3|17820.6|17818.6|441
1710717300000|2024-03-17 23:15:00|17821.4|17819.4|17829.6|17827.6|17831.1|17829.1|17821.4|17819.4|361
1710717600000|2024-03-17 23:20:00|17829.7|17827.7|17831.7|17829.7|17832.2|17830.2|17828.2|17826.2|128
1710717900000|2024-03-17 23:25:00|17831.8|17829.8|17832.9|17830.9|17837.9|17835.9|17831.2|17829.2|395
1710718200000|2024-03-17 23:30:00|17833.1|17831.1|17837.3|17835.3|17841.7|17839.7|17832.6|17830.6|310
1710718500000|2024-03-17 23:35:00|17837.4|17835.4|17840.3|17838.3|17845.6|17843.6|17836.6|17834.6|335
1710718800000|2024-03-17 23:40:00|17840.2|17838.2|17838.7|17836.7|17840.4|17838.4|17835.3|17833.3|163
1710719100000|2024-03-17 23:45:00|17838.6|17836.6|17841.4|17839.4|17843.1|17841.1|17834.9|17832.9|197
1710719400000|2024-03-17 23:50:00|17840.9|17838.9|17838.6|17836.6|17845.1|17843.1|17838.2|17836.2|300
1710719700000|2024-03-17 23:55:00|17838.4|17836.4|17836.7|17834.7|17839.4|17837.4|17835.6|17833.6|145
1710720000000|2024-03-18 00:00:00|17836.6|17834.6|17830.6|17828.6|17838.9|17836.9|17830.1|17828.1|439
1710720300000|2024-03-18 00:05:00|17830.3|17828.3|17822.2|17820.2|17830.3|17828.3|17821.1|17819.1|522
1710720600000|2024-03-18 00:10:00|17822.3|17820.3|17834.2|17832.2|17835.1|17833.1|17822.1|17820.1|410
1710720900000|2024-03-18 00:15:00|17834.1|17832.1|17833.2|17831.2|17834.6|17832.6|17831.2|17829.2|223
1710721200000|2024-03-18 00:20:00|17833.1|17831.1|17827.8|17825.8|17834.6|17832.6|17827.8|17825.8|220
1710721500000|2024-03-18 00:25:00|17827.9|17825.9|17832.7|17830.7|17836.2|17834.2|17827.9|17825.9|221
1710721800000|2024-03-18 00:30:00|17832.6|17830.6|17832.9|17830.9|17834.2|17832.2|17829.1|17827.1|132
1710722100000|2024-03-18 00:35:00|17832.8|17830.8|17833.7|17831.7|17835.8|17833.8|17832.2|17830.2|190
1710722400000|2024-03-18 00:40:00|17833.6|17831.6|17842.7|17840.7|17843.6|17841.6|17833.3|17831.3|337
1710722700000|2024-03-18 00:45:00|17842.6|17840.6|17843.3|17841.3|17845.8|17843.8|17838.6|17836.6|322
1710723000000|2024-03-18 00:50:00|17843.4|17841.4|17842.6|17840.6|17845.1|17843.1|17842.6|17840.6|207
1710723300000|2024-03-18 00:55:00|17842.7|17840.7|17846.2|17844.2|17850.7|17848.7|17842.3|17840.3|365
1710723600000|2024-03-18 01:00:00|17846.3|17844.3|17844.3|17842.3|17847.9|17845.9|17842.7|17840.7|350
1710723900000|2024-03-18 01:05:00|17844.4|17842.4|17851.4|17849.4|17853.6|17851.6|17843.9|17841.9|495
1710724200000|2024-03-18 01:10:00|17851.6|17849.6|17856.2|17854.2|17860.7|17858.7|17851.2|17849.2|677
1710724500000|2024-03-18 01:15:00|17855.7|17853.7|17850.7|17848.7|17855.8|17853.8|17850.2|17848.2|283
1710724800000|2024-03-18 01:20:00|17850.6|17848.6|17850.3|17848.3|17851.3|17849.3|17846.2|17844.2|391
1710725100000|2024-03-18 01:25:00|17849.8|17847.8|17850.1|17848.1|17853.2|17851.2|17847.3|17845.3|260
1710725400000|2024-03-18 01:30:00|17850|17848|17854.8|17852.8|17858|17856|17850|17848|295
1710725700000|2024-03-18 01:35:00|17854.9|17852.9|17857.5|17855.5|17861|17859|17854.3|17852.3|275
1710726000000|2024-03-18 01:40:00|17857.4|17855.4|17857.4|17855.4|17860.3|17858.3|17856.6|17854.6|195
1710726300000|2024-03-18 01:45:00|17857.3|17855.3|17860.9|17858.9|17862.3|17860.3|17856.6|17854.6|233
1710726600000|2024-03-18 01:50:00|17861|17859|17863.9|17861.9|17866.6|17864.6|17858.9|17856.9|402
1710726900000|2024-03-18 01:55:00|17863.8|17861.8|17868.6|17866.6|17871.3|17869.3|17863.5|17861.5|641
1710727200000|2024-03-18 02:00:00|17868.8|17866.8|17867.9|17865.9|17874.9|17872.9|17867|17865|557
1710727500000|2024-03-18 02:05:00|17868|17866|17867.9|17865.9|17870.5|17868.5|17864.9|17862.9|311
1710727800000|2024-03-18 02:10:00|17868|17866|17868.9|17866.9|17872.3|17870.3|17865.4|17863.4|305
1710728100000|2024-03-18 02:15:00|17869|17867|17866.9|17864.9|17870.9|17868.9|17865.5|17863.5|234
1710728400000|2024-03-18 02:20:00|17866.8|17864.8|17871.9|17869.9|17873.1|17871.1|17866.8|17864.8|240
1710728700000|2024-03-18 02:25:00|17871.8|17869.8|17873.1|17871.1|17874.8|17872.8|17869|17867|287
1710729000000|2024-03-18 02:30:00|17873.3|17871.3|17873.9|17871.9|17874.3|17872.3|17868.4|17866.4|357
1710729300000|2024-03-18 02:35:00|17873.8|17871.8|17877|17875|17879.6|17877.6|17873.5|17871.5|584
1710729600000|2024-03-18 02:40:00|17877.4|17875.4|17878|17876|17878.3|17876.3|17875.4|17873.4|200
1710729900000|2024-03-18 02:45:00|17877.9|17875.9|17879.5|17877.5|17882.4|17880.4|17877.8|17875.8|388
1710730200000|2024-03-18 02:50:00|17879.6|17877.6|17878.5|17876.5|17882.1|17880.1|17877.3|17875.3|261
1710730500000|2024-03-18 02:55:00|17878.4|17876.4|17878.1|17876.1|17880|17878|17877.5|17875.5|132
1710730800000|2024-03-18 03:00:00|17878.3|17876.3|17880.6|17878.6|17883.3|17881.3|17878.3|17876.3|308
1710731100000|2024-03-18 03:05:00|17880.8|17878.8|17883.1|17881.1|17883.9|17881.9|17879.9|17877.9|175
1710731400000|2024-03-18 03:10:00|17883|17881|17881.4|17879.4|17885.3|17883.3|17879.1|17877.1|335
1710731700000|2024-03-18 03:15:00|17881.6|17879.6|17879.1|17877.1|17882.5|17880.5|17878.5|17876.5|162
1710732000000|2024-03-18 03:20:00|17879|17877|17879.9|17877.9|17880.9|17878.9|17878.4|17876.4|98
1710732300000|2024-03-18 03:25:00|17880|17878|17881.8|17879.8|17882.8|17880.8|17880|17878|196
1710732600000|2024-03-18 03:30:00|17882|17880|17879.9|17877.9|17883|17881|17878.6|17876.6|151
1710732900000|2024-03-18 03:35:00|17879.8|17877.8|17880.8|17878.8|17883.8|17881.8|17879|17877|256
1710733200000|2024-03-18 03:40:00|17880.6|17878.6|17878|17876|17881.5|17879.5|17875.4|17873.4|352
1710733500000|2024-03-18 03:45:00|17878.1|17876.1|17880|17878|17880.3|17878.3|17877.4|17875.4|178
1710733800000|2024-03-18 03:50:00|17879.9|17877.9|17879.5|17877.5|17881|17879|17875.6|17873.6|351
1710734100000|2024-03-18 03:55:00|17879.6|17877.6|17884|17882|17885.1|17883.1|17876.8|17874.8|366
1710734400000|2024-03-18 04:00:00|17883.9|17881.9|17883.9|17881.9|17884.1|17882.1|17881.3|17879.3|153
1710734700000|2024-03-18 04:05:00|17884.4|17882.4|17887.5|17885.5|17887.8|17885.8|17883.3|17881.3|318
1710735000000|2024-03-18 04:10:00|17887.6|17885.6|17892.6|17890.6|17893.3|17891.3|17886.8|17884.8|432
1710735300000|2024-03-18 04:15:00|17892.8|17890.8|17891.9|17889.9|17895|17893|17890.5|17888.5|242
1710735600000|2024-03-18 04:20:00|17892|17890|17890.6|17888.6|17893.1|17891.1|17889.6|17887.6|184
1710735900000|2024-03-18 04:25:00|17890.8|17888.8|17891.5|17889.5|17892.3|17890.3|17890|17888|100
1710736200000|2024-03-18 04:30:00|17891.6|17889.6|17894.6|17892.6|17897.1|17895.1|17891.6|17889.6|249
1710736500000|2024-03-18 04:35:00|17894.8|17892.8|17895.3|17893.3|17896.3|17894.3|17892.8|17890.8|135
1710736800000|2024-03-18 04:40:00|17895.1|17893.1|17898.6|17896.6|17900|17898|17894.8|17892.8|414
1710737100000|2024-03-18 04:45:00|17898.8|17896.8|17895|17893|17899.1|17897.1|17894.8|17892.8|190
1710737400000|2024-03-18 04:50:00|17895.1|17893.1|17896.4|17894.4|17898.4|17896.4|17894.8|17892.8|158
1710737700000|2024-03-18 04:55:00|17896.3|17894.3|17895.8|17893.8|17896.4|17894.4|17895.1|17893.1|116
1710738000000|2024-03-18 05:00:00|17895.9|17893.9|17894.9|17892.9|17896.4|17894.4|17893.8|17891.8|238
1710738300000|2024-03-18 05:05:00|17895.1|17893.1|17899.3|17897.3|17901.6|17899.6|17894.9|17892.9|402
1710738600000|2024-03-18 05:10:00|17899.4|17897.4|17900.6|17898.6|17901.5|17899.5|17898.6|17896.6|160
1710738900000|2024-03-18 05:15:00|17900.8|17898.8|17900|17898|17903.9|17901.9|17899.3|17897.3|334
1710739200000|2024-03-18 05:20:00|17900.1|17898.1|17901.5|17899.5|17902|17900|17897.8|17895.8|408
1710739500000|2024-03-18 05:25:00|17901.6|17899.6|17904.8|17902.8|17906|17904|17900.8|17898.8|265
1710739800000|2024-03-18 05:30:00|17904.9|17902.9|17908.3|17906.3|17910.9|17908.9|17904.6|17902.6|618
1710740100000|2024-03-18 05:35:00|17908.4|17906.4|17911|17909|17911|17909|17906.8|17904.8|289
1710740400000|2024-03-18 05:40:00|17913.5|17911.5|17910|17908|17914.3|17912.3|17910|17908|487
1710740700000|2024-03-18 05:45:00|17910.1|17908.1|17915.5|17913.5|17916|17914|17909.8|17907.8|387
1710741000000|2024-03-18 05:50:00|17915.6|17913.6|17914.3|17912.3|17916.4|17914.4|17913.5|17911.5|193
1710741300000|2024-03-18 05:55:00|17914.5|17912.5|17914.1|17912.1|17917.6|17915.6|17912.8|17910.8|216
1710741600000|2024-03-18 06:00:00|17914.3|17912.3|17917.6|17915.6|17918.1|17916.1|17913|17911|293
1710741900000|2024-03-18 06:05:00|17917.5|17915.5|17921.9|17919.9|17924.4|17922.4|17916.1|17914.1|512
1710742200000|2024-03-18 06:10:00|17921.8|17919.8|17923.3|17921.3|17924.1|17922.1|17921.8|17919.8|181
1710742500000|2024-03-18 06:15:00|17923.4|17921.4|17918.9|17916.9|17924.4|17922.4|17918.9|17916.9|244
1710742800000|2024-03-18 06:20:00|17919|17917|17916.4|17914.4|17921.4|17919.4|17915.4|17913.4|343
1710743100000|2024-03-18 06:25:00|17916.1|17914.1|17912.3|17910.3|17918.3|17916.3|17910.1|17908.1|492
1710743400000|2024-03-18 06:30:00|17912.4|17910.4|17916.6|17914.6|17917.6|17915.6|17912.4|17910.4|281
1710743700000|2024-03-18 06:35:00|17916.5|17914.5|17913|17911|17917.6|17915.6|17913|17911|228
1710744000000|2024-03-18 06:40:00|17913.1|17911.1|17915.5|17913.5|17916.1|17914.1|17912|17910|204
1710744300000|2024-03-18 06:45:00|17915.6|17913.6|17920.9|17918.9|17921.3|17919.3|17912.4|17910.4|333
1710744600000|2024-03-18 06:50:00|17920.8|17918.8|17915.8|17913.8|17921.6|17919.6|17914.4|17912.4|224
1710744900000|2024-03-18 06:55:00|17915.6|17913.6|17912.6|17910.6|17916.1|17914.1|17910.6|17908.6|249
1710745200000|2024-03-18 07:00:00|17912.5|17910.5|17919.3|17917.3|17919.3|17917.3|17910.4|17908.4|629
1710745500000|2024-03-18 07:05:00|17919.5|17917.5|17915.1|17913.1|17921.3|17919.3|17914|17912|379
1710745800000|2024-03-18 07:10:00|17914.5|17912.5|17915|17913|17918.8|17916.8|17913|17911|270
1710746100000|2024-03-18 07:15:00|17915.1|17913.1|17913.8|17911.8|17919.3|17917.3|17913|17911|323
1710746400000|2024-03-18 07:20:00|17913.9|17911.9|17920.8|17918.8|17927.3|17925.3|17913.6|17911.6|694
1710746700000|2024-03-18 07:25:00|17920.9|17918.9|17908.4|17906.4|17923.6|17921.6|17907.6|17905.6|659
1710747000000|2024-03-18 07:30:00|17908.3|17906.3|17911.8|17909.8|17917.3|17915.3|17906|17904|636
1710747300000|2024-03-18 07:35:00|17911.9|17909.9|17913.3|17911.3|17916.9|17914.9|17910.4|17908.4|362
1710747600000|2024-03-18 07:40:00|17913.4|17911.4|17914|17912|17922.3|17920.3|17910.9|17908.9|600
1710747900000|2024-03-18 07:45:00|17913.9|17911.9|17911.5|17909.5|17920.6|17918.6|17911.5|17909.5|426
1710748200000|2024-03-18 07:50:00|17911.4|17909.4|17907.5|17905.5|17914.1|17912.1|17904.8|17902.8|514
1710748500000|2024-03-18 07:55:00|17907.1|17905.1|17906.1|17904.1|17912.6|17910.6|17904.5|17902.5|581
1710748800000|2024-03-18 08:00:00|17905.9|17903.9|17921.9|17919.9|17925.9|17923.9|17903.3|17901.3|1600
1710749100000|2024-03-18 08:05:00|17921.8|17919.8|17923.1|17921.1|17925|17923|17913.1|17911.1|940
1710749400000|2024-03-18 08:10:00|17923|17921|17924.9|17922.9|17930|17928|17921.9|17919.9|887
1710749700000|2024-03-18 08:15:00|17925|17923|17914.9|17912.9|17930.1|17928.1|17914.3|17912.3|984
1710750000000|2024-03-18 08:20:00|17915.3|17913.3|17914.9|17912.9|17919|17917|17909|17907|798
1710750300000|2024-03-18 08:25:00|17914.8|17912.8|17904.5|17902.5|17920.4|17918.4|17904.5|17902.5|665
1710750600000|2024-03-18 08:30:00|17904.4|17902.4|17906.4|17904.4|17911.1|17909.1|17897.8|17895.8|1241
1710750900000|2024-03-18 08:35:00|17906.5|17904.5|17913.3|17911.3|17913.9|17911.9|17905.8|17903.8|677
1710751200000|2024-03-18 08:40:00|17913.4|17911.4|17918.9|17916.9|17919.9|17917.9|17912.5|17910.5|672
1710751500000|2024-03-18 08:45:00|17918.8|17916.8|17931.4|17929.4|17931.4|17929.4|17916.8|17914.8|1257
1710751800000|2024-03-18 08:50:00|17931.6|17929.6|17939.6|17937.6|17942.5|17940.5|17930.6|17928.6|1433
1710752100000|2024-03-18 08:55:00|17939.5|17937.5|17946.3|17944.3|17947|17945|17937.9|17935.9|899
1710752400000|2024-03-18 09:00:00|17946|17944|17951|17949|17953.3|17951.3|17944.8|17942.8|1309
1710752700000|2024-03-18 09:05:00|17950.8|17948.8|17945.3|17943.3|17954.1|17952.1|17944.3|17942.3|1017
1710753000000|2024-03-18 09:10:00|17945.5|17943.5|17937.3|17935.3|17947.5|17945.5|17937|17935|891
1710753300000|2024-03-18 09:15:00|17937.6|17935.6|17932.4|17930.4|17938.1|17936.1|17931|17929|778
1710753600000|2024-03-18 09:20:00|17932.3|17930.3|17932.4|17930.4|17933.3|17931.3|17926.9|17924.9|746
1710753900000|2024-03-18 09:25:00|17932.3|17930.3|17934.3|17932.3|17937.1|17935.1|17931.6|17929.6|462
1710754200000|2024-03-18 09:30:00|17934.4|17932.4|17929.6|17927.6|17935.8|17933.8|17928.8|17926.8|406
1710754500000|2024-03-18 09:35:00|17929.8|17927.8|17933.1|17931.1|17934.3|17932.3|17926.1|17924.1|455
1710754800000|2024-03-18 09:40:00|17933|17931|17938.8|17936.8|17940.1|17938.1|17930.8|17928.8|474
1710755100000|2024-03-18 09:45:00|17938.6|17936.6|17933.3|17931.3|17939|17937|17931.8|17929.8|356
1710755400000|2024-03-18 09:50:00|17933.1|17931.1|17931.9|17929.9|17936.9|17934.9|17930.1|17928.1|394
1710755700000|2024-03-18 09:55:00|17931.8|17929.8|17933.3|17931.3|17937.9|17935.9|17930.8|17928.8|317
1710756000000|2024-03-18 10:00:00|17933.6|17931.6|17937.9|17935.9|17939.1|17937.1|17931.9|17929.9|361
1710756300000|2024-03-18 10:05:00|17938.3|17936.3|17934.9|17932.9|17939.1|17937.1|17933.1|17931.1|491
1710756600000|2024-03-18 10:10:00|17935|17933|17943.9|17941.9|17944.6|17942.6|17932.4|17930.4|588
1710756900000|2024-03-18 10:15:00|17944|17942|17939.6|17937.6|17946.4|17944.4|17939.4|17937.4|411
1710757200000|2024-03-18 10:20:00|17939.5|17937.5|17946.4|17944.4|17946.5|17944.5|17938.1|17936.1|370
1710757500000|2024-03-18 10:25:00|17946.5|17944.5|17947.1|17945.1|17947.6|17945.6|17941.4|17939.4|388
1710757800000|2024-03-18 10:30:00|17947.3|17945.3|17948.3|17946.3|17953.4|17951.4|17943.9|17941.9|936
1710758100000|2024-03-18 10:35:00|17948.4|17946.4|17948.4|17946.4|17952.8|17950.8|17947.6|17945.6|571
1710758400000|2024-03-18 10:40:00|17948.3|17946.3|17956.8|17954.8|17958.9|17956.9|17947.4|17945.4|1665
1710758700000|2024-03-18 10:45:00|17956.9|17954.9|17955.5|17953.5|17963|17961|17954.8|17952.8|1080
1710759000000|2024-03-18 10:50:00|17955.4|17953.4|17960.4|17958.4|17962.9|17960.9|17954.9|17952.9|876
1710759300000|2024-03-18 10:55:00|17960.3|17958.3|17956.6|17954.6|17960.3|17958.3|17953.6|17951.6|590
1710759600000|2024-03-18 11:00:00|17955.8|17953.8|17955.6|17953.6|17956.3|17954.3|17949.9|17947.9|1017
1710759900000|2024-03-18 11:05:00|17955.9|17953.9|17960.5|17958.5|17960.8|17958.8|17954.5|17952.5|703
1710760200000|2024-03-18 11:10:00|17960.6|17958.6|17969.6|17967.6|17974.5|17972.5|17958.8|17956.8|1728
1710760500000|2024-03-18 11:15:00|17969.5|17967.5|17970.4|17968.4|17976.1|17974.1|17966|17964|1325
1710760800000|2024-03-18 11:20:00|17970.3|17968.3|17991|17989|17991.3|17989.3|17970|17968|2556
1710761100000|2024-03-18 11:25:00|17991.8|17989.8|18003.8|18001.8|18006|18004|17990.5|17988.5|2453
1710761400000|2024-03-18 11:30:00|18003.9|18001.9|18013.6|18011.6|18021.1|18019.1|18003|18001|2995
1710761700000|2024-03-18 11:35:00|18013.8|18011.8|18008|18006|18017.9|18015.9|18006.9|18004.9|1633
1710762000000|2024-03-18 11:40:00|18007.9|18005.9|18016.4|18014.4|18017.1|18015.1|18007.9|18005.9|1110
1710762300000|2024-03-18 11:45:00|18016.5|18014.5|18017|18015|18025.8|18023.8|18014.8|18012.8|1872
1710762600000|2024-03-18 11:50:00|18016.9|18014.9|18016.3|18014.3|18024.8|18022.8|18014.8|18012.8|1236
1710762900000|2024-03-18 11:55:00|18016.4|18014.4|18021.3|18019.3|18022.9|18020.9|18012.5|18010.5|1075
1710763200000|2024-03-18 12:00:00|18021.4|18019.4|18032.5|18030.5|18038.1|18036.1|18020.9|18018.9|2862
1710763500000|2024-03-18 12:05:00|18032.6|18030.6|18030.8|18028.8|18037.3|18035.3|18029.6|18027.6|1182
1710763800000|2024-03-18 12:10:00|18030.9|18028.9|18041.6|18039.6|18043.3|18041.3|18030.9|18028.9|1954
1710764100000|2024-03-18 12:15:00|18041.8|18039.8|18033.3|18031.3|18043.5|18041.5|18033.3|18031.3|1198
1710764400000|2024-03-18 12:20:00|18033.1|18031.1|18030.4|18028.4|18036.4|18034.4|18026.4|18024.4|1954
1710764700000|2024-03-18 12:25:00|18030.3|18028.3|18041.8|18039.8|18042.1|18040.1|18027.3|18025.3|1599
1710765000000|2024-03-18 12:30:00|18041.9|18039.9|18029|18027|18047.3|18045.3|18028.3|18026.3|2561
1710765300000|2024-03-18 12:35:00|18029.1|18027.1|18029.3|18027.3|18038|18036|18026.6|18024.6|1405
1710765600000|2024-03-18 12:40:00|18029.1|18027.1|18031.1|18029.1|18034.5|18032.5|18027.5|18025.5|996
1710765900000|2024-03-18 12:45:00|18031|18029|18026.9|18024.9|18036.8|18034.8|18026.9|18024.9|1375
1710766200000|2024-03-18 12:50:00|18027|18025|18028.6|18026.6|18033.3|18031.3|18021.9|18019.9|1444
1710766500000|2024-03-18 12:55:00|18028.8|18026.8|18035|18033|18035.8|18033.8|18026.4|18024.4|1033
1710766800000|2024-03-18 13:00:00|18034.9|18032.9|18041.4|18039.4|18046.8|18044.8|18034.9|18032.9|1776
1710767100000|2024-03-18 13:05:00|18041.3|18039.3|18040.8|18038.8|18042.5|18040.5|18037|18035|981
1710767400000|2024-03-18 13:10:00|18040.6|18038.6|18045.3|18043.3|18048.8|18046.8|18037.5|18035.5|1911
1710767700000|2024-03-18 13:15:00|18045.4|18043.4|18041.9|18039.9|18054.4|18052.4|18041.3|18039.3|3364
1710768000000|2024-03-18 13:20:00|18041.8|18039.8|18038.4|18036.4|18046.5|18044.5|18034|18032|2172
1710768300000|2024-03-18 13:25:00|18034|18032|18042.3|18040.3|18044.3|18042.3|18028.5|18026.5|4645
1710768600000|2024-03-18 13:30:00|18041.8|18040.8|18075.4|18074.4|18086.5|18085.5|18036|18035|28247
1710768900000|2024-03-18 13:35:00|18075.5|18074.5|18081.4|18080.4|18094.8|18093.8|18073.3|18072.3|18934
1710769200000|2024-03-18 13:40:00|18081.3|18080.3|18086|18085|18101.6|18100.6|18081.3|18080.3|13849
1710769500000|2024-03-18 13:45:00|18086.3|18085.3|18085|18084|18116.5|18115.5|18079.3|18078.3|16839
1710769800000|2024-03-18 13:50:00|18084.9|18083.9|18065.3|18064.3|18092.5|18091.5|18058.5|18057.5|12371
1710770100000|2024-03-18 13:55:00|18064.8|18063.8|18038.8|18037.8|18072.1|18071.1|18036|18035|13643
1710770400000|2024-03-18 14:00:00|18039|18038|18052.8|18051.8|18059.8|18058.8|18036.4|18035.4|12735
1710770700000|2024-03-18 14:05:00|18052.3|18051.3|18080.8|18079.8|18086|18085|18041.3|18040.3|10871
1710771000000|2024-03-18 14:10:00|18080.5|18079.5|18087.5|18086.5|18106|18105|18080.5|18079.5|9931
1710771300000|2024-03-18 14:15:00|18087.4|18086.4|18090|18089|18100.9|18099.9|18086.8|18085.8|6905
1710771600000|2024-03-18 14:20:00|18089.9|18088.9|18104.5|18103.5|18104.6|18103.6|18085.7|18084.7|7918
1710771900000|2024-03-18 14:25:00|18104.3|18103.3|18118.6|18117.6|18126.8|18125.8|18102.2|18101.2|12198
1710772200000|2024-03-18 14:30:00|18118.5|18117.5|18102.8|18101.8|18123.6|18122.6|18094.3|18093.3|9068
1710772500000|2024-03-18 14:35:00|18102.5|18101.5|18109|18108|18114.6|18113.6|18096.5|18095.5|5858
1710772800000|2024-03-18 14:40:00|18108.8|18107.8|18114.7|18113.7|18123.7|18122.7|18107|18106|6318
1710773100000|2024-03-18 14:45:00|18114.5|18113.5|18110.2|18109.2|18125.8|18124.8|18102.8|18101.8|7628
1710773400000|2024-03-18 14:50:00|18110|18109|18097|18096|18112.3|18111.3|18091.6|18090.6|5826
1710773700000|2024-03-18 14:55:00|18097.1|18096.1|18103.2|18102.2|18104|18103|18091.3|18090.3|5435
1710774000000|2024-03-18 15:00:00|18104.2|18103.2|18086.7|18085.7|18111|18110|18083.5|18082.5|7541
1710774300000|2024-03-18 15:05:00|18086.8|18085.8|18095.5|18094.5|18098.5|18097.5|18076.1|18075.1|6471
1710774600000|2024-03-18 15:10:00|18095.3|18094.3|18067.7|18066.7|18095.5|18094.5|18060.3|18059.3|7528
1710774900000|2024-03-18 15:15:00|18068.2|18067.2|18062.5|18061.5|18068.2|18067.2|18044.7|18043.7|10365
1710775200000|2024-03-18 15:20:00|18063.2|18062.2|18066.7|18065.7|18073.5|18072.5|18053.5|18052.5|6191
1710775500000|2024-03-18 15:25:00|18067|18066|18065.8|18064.8|18071.7|18070.7|18054|18053|4682
1710775800000|2024-03-18 15:30:00|18066|18065|18041.6|18040.6|18067|18066|18030.5|18029.5|8891
1710776100000|2024-03-18 15:35:00|18041.5|18040.5|18055|18054|18059.7|18058.7|18036.5|18035.5|5201
1710776400000|2024-03-18 15:40:00|18054.8|18053.8|18060.5|18059.5|18062.7|18061.7|18048.6|18047.6|3748
1710776700000|2024-03-18 15:45:00|18060.7|18059.7|18047.2|18046.2|18063|18062|18040.2|18039.2|4566
1710777000000|2024-03-18 15:50:00|18047.3|18046.3|18032.8|18031.8|18051.3|18050.3|18025.5|18024.5|5755
1710777300000|2024-03-18 15:55:00|18033.1|18032.1|18043.6|18042.6|18050|18049|18027.5|18026.5|4144
1710777600000|2024-03-18 16:00:00|18043.7|18042.7|18033.2|18032.2|18045|18044|18018.7|18017.7|5649
1710777900000|2024-03-18 16:05:00|18033.3|18032.3|18045.6|18044.6|18048.6|18047.6|18030.8|18029.8|3854
1710778200000|2024-03-18 16:10:00|18045.5|18044.5|18060.5|18059.5|18062.2|18061.2|18044.5|18043.5|4783
1710778500000|2024-03-18 16:15:00|18060.2|18059.2|18053.5|18052.5|18060.8|18059.8|18045.8|18044.8|3315
1710778800000|2024-03-18 16:20:00|18053.6|18052.6|18051|18050|18056.1|18055.1|18046.8|18045.8|2486
1710779100000|2024-03-18 16:25:00|18050.7|18049.7|18040.5|18039.5|18055.1|18054.1|18037|18036|4183
1710779400000|2024-03-18 16:30:00|18040.6|18039.6|18034.1|18033.1|18042|18041|18022.6|18021.6|4987
1710779700000|2024-03-18 16:35:00|18034.3|18033.3|18039.2|18038.2|18043|18042|18031.2|18030.2|3092
1710780000000|2024-03-18 16:40:00|18039|18038|18047|18046|18051.1|18050.1|18031.6|18030.6|3606
1710780300000|2024-03-18 16:45:00|18047.2|18046.2|18031.3|18030.3|18049.6|18048.6|18030.2|18029.2|3174
1710780600000|2024-03-18 16:50:00|18031.5|18030.5|18011.7|18010.7|18033.8|18032.8|18002.7|18001.7|8746
1710780900000|2024-03-18 16:55:00|18011.6|18010.6|17997.8|17996.8|18012.2|18011.2|17994.7|17993.7|5546
1710781200000|2024-03-18 17:00:00|17998|17997|17991.4|17990.4|18007.5|18006.5|17986.8|17985.8|6946
1710781500000|2024-03-18 17:05:00|17991.3|17990.3|18006.4|18005.4|18012.4|18011.4|17987.5|17986.5|5046
1710781800000|2024-03-18 17:10:00|18006.5|18005.5|18006.4|18005.4|18010.4|18009.4|17998.9|17997.9|3288
1710782100000|2024-03-18 17:15:00|18006.3|18005.3|18009.6|18008.6|18010.6|18009.6|17997.3|17996.3|2881
1710782400000|2024-03-18 17:20:00|18009.5|18008.5|18031|18030|18032.5|18031.5|18008.8|18007.8|5325
1710782700000|2024-03-18 17:25:00|18030.9|18029.9|18039.1|18038.1|18040|18039|18026.9|18025.9|4363
1710783000000|2024-03-18 17:30:00|18039.3|18038.3|18028.4|18027.4|18043.4|18042.4|18025.4|18024.4|4223
1710783300000|2024-03-18 17:35:00|18028.6|18027.6|18003.3|18002.3|18031|18030|18001|18000|5044
1710783600000|2024-03-18 17:40:00|18003.1|18002.1|18011.6|18010.6|18014.1|18013.1|17996.9|17995.9|4058
1710783900000|2024-03-18 17:45:00|18011.8|18010.8|18019.4|18018.4|18019.5|18018.5|18006.9|18005.9|3117
1710784200000|2024-03-18 17:50:00|18019.6|18018.6|18014.4|18013.4|18025.4|18024.4|18007.6|18006.6|3710
1710784500000|2024-03-18 17:55:00|18014.5|18013.5|18024.6|18023.6|18027.5|18026.5|18010.3|18009.3|2647
1710784800000|2024-03-18 18:00:00|18025.1|18024.1|18027.5|18026.5|18031|18030|18017.8|18016.8|2845
1710785100000|2024-03-18 18:05:00|18027.6|18026.6|18038.6|18037.6|18040.3|18039.3|18019.1|18018.1|3796
1710785400000|2024-03-18 18:10:00|18038.1|18037.1|18030.4|18029.4|18045.9|18044.9|18028.8|18027.8|3967
1710785700000|2024-03-18 18:15:00|18029.6|18028.6|18042.6|18041.6|18044.1|18043.1|18029.1|18028.1|2350
1710786000000|2024-03-18 18:20:00|18042|18041|18044.3|18043.3|18046|18045|18031.6|18030.6|3001
1710786300000|2024-03-18 18:25:00|18044.4|18043.4|18060.9|18059.9|18062|18061|18042.5|18041.5|4748
1710786600000|2024-03-18 18:30:00|18061.3|18060.3|18054.9|18053.9|18062.3|18061.3|18049.3|18048.3|3439
1710786900000|2024-03-18 18:35:00|18054.8|18053.8|18053.5|18052.5|18061.1|18060.1|18047.5|18046.5|2800
1710787200000|2024-03-18 18:40:00|18053.6|18052.6|18020|18019|18053.6|18052.6|18006.4|18005.4|8068
1710787500000|2024-03-18 18:45:00|18020.1|18019.1|18029.8|18028.8|18030.4|18029.4|18011.5|18010.5|4428
1710787800000|2024-03-18 18:50:00|18029.4|18028.4|18028.3|18027.3|18033.1|18032.1|18021.3|18020.3|2903
1710788100000|2024-03-18 18:55:00|18028.1|18027.1|18028.8|18027.8|18033.8|18032.8|18016.5|18015.5|2966
1710788400000|2024-03-18 19:00:00|18028.9|18027.9|18030|18029|18030.5|18029.5|18020|18019|2578
1710788700000|2024-03-18 19:05:00|18030.1|18029.1|18043.1|18042.1|18048|18047|18021.8|18020.8|4703
1710789000000|2024-03-18 19:10:00|18043|18042|18040|18039|18048.1|18047.1|18035.8|18034.8|2703
1710789300000|2024-03-18 19:15:00|18039.9|18038.9|18040.3|18039.3|18044.6|18043.6|18033|18032|3099
1710789600000|2024-03-18 19:20:00|18040.4|18039.4|18034.5|18033.5|18043.3|18042.3|18031.6|18030.6|4990
1710789900000|2024-03-18 19:25:00|18034.6|18033.6|18030.8|18029.8|18036.8|18035.8|18020.8|18019.8|4857
1710790200000|2024-03-18 19:30:00|18031.8|18030.8|18038.3|18037.3|18042.1|18041.1|18028.3|18027.3|3613
1710790500000|2024-03-18 19:35:00|18038.1|18037.1|18025.9|18024.9|18038.3|18037.3|18024.5|18023.5|3270
1710790800000|2024-03-18 19:40:00|18025.5|18024.5|18030.8|18029.8|18031.5|18030.5|18020.1|18019.1|3523
1710791100000|2024-03-18 19:45:00|18030|18029|18028.8|18027.8|18035.9|18034.9|18026.4|18025.4|3555
1710791400000|2024-03-18 19:50:00|18028.6|18027.6|17987.3|17986.3|18028.6|18027.6|17986.6|17985.6|12454
1710791700000|2024-03-18 19:55:00|17987.5|17986.5|17982.8|17981.8|17999.8|17998.8|17973.3|17972.3|19843
1710792000000|2024-03-18 20:00:00|17983.3|17981.3|17973.4|17971.4|17985.3|17983.3|17967.8|17965.8|6709
1710792300000|2024-03-18 20:05:00|17973.5|17971.5|17987.8|17985.8|17990.6|17988.6|17973|17971|2682
1710792600000|2024-03-18 20:10:00|17988|17986|17990.4|17988.4|17994.1|17992.1|17981.6|17979.6|2068
1710792900000|2024-03-18 20:15:00|17990.3|17988.3|17977.5|17975.5|17991.4|17989.4|17963.5|17961.5|3166
1710793200000|2024-03-18 20:20:00|17977.4|17975.4|17975.1|17973.1|17982.5|17980.5|17962.5|17960.5|1640
1710793500000|2024-03-18 20:25:00|17974.5|17972.5|17991.6|17989.6|18003.3|18001.3|17973.1|17971.1|2876
1710793800000|2024-03-18 20:30:00|17991.3|17989.3|17991.8|17989.8|17998|17996|17979.9|17977.9|1630
1710794100000|2024-03-18 20:35:00|17991.6|17989.6|17981|17979|17995.6|17993.6|17980.4|17978.4|690
1710794400000|2024-03-18 20:40:00|17981.6|17979.6|17984|17982|17989.1|17987.1|17977.9|17975.9|549
1710794700000|2024-03-18 20:45:00|17983.9|17981.9|17987.3|17985.3|17989.1|17987.1|17979.9|17977.9|511
1710795000000|2024-03-18 20:50:00|17987.1|17985.1|17980.8|17978.8|17988.4|17986.4|17980.8|17978.8|612
1710795300000|2024-03-18 20:55:00|17980.9|17978.9|17983.5|17978.5|17984.5|17982.5|17978|17976|579
1710795600000|2024-03-18 21:00:00|17984.2|17979.2|17975.4|17970.4|17985.4|17980.4|17975.4|17970.4|0
1710795900000|2024-03-18 21:05:00|17975.3|17970.3|17969.2|17964.2|17976.7|17971.7|17967.4|17962.4|0
1710796200000|2024-03-18 21:10:00|17969.1|17964.1|17967.3|17962.3|17970|17965|17962.2|17957.2|0
1710796500000|2024-03-18 21:15:00|17966.7|17961.7|17969.4|17964.4|17970.1|17965.1|17964.4|17959.4|0
1710796800000|2024-03-18 21:20:00|17969.5|17964.5|17975.4|17970.4|17975.4|17970.4|17969.1|17964.1|0
1710797100000|2024-03-18 21:25:00|17975.2|17970.2|17975.7|17970.7|17978.1|17973.1|17973.3|17968.3|0
1710797400000|2024-03-18 21:30:00|17975.8|17970.8|17974.2|17969.2|17975.8|17970.8|17973.6|17968.6|0
1710797700000|2024-03-18 21:35:00|17973.5|17968.5|17971.5|17966.5|17974.2|17969.2|17970.8|17965.8|0
1710798000000|2024-03-18 21:40:00|17971.4|17966.4|17970.8|17965.8|17972|17967|17970.7|17965.7|0
1710798300000|2024-03-18 21:45:00|17970.7|17965.7|17971.6|17966.6|17972.1|17967.1|17970.2|17965.2|0
1710798600000|2024-03-18 21:50:00|17971.5|17966.5|17972.1|17967.1|17974.3|17969.3|17970.3|17965.3|0
1710798900000|2024-03-18 21:55:00|17972|17967|17972.1|17967.1|17972.8|17967.8|17970.8|17965.8|0
1710799200000|2024-03-18 22:00:00|17972.8|17970.8|17968.5|17966.5|17980.9|17978.9|17954.5|17952.5|1550
1710799500000|2024-03-18 22:05:00|17968.4|17966.4|17965.3|17963.3|17971.4|17969.4|17962.6|17960.6|598
1710799800000|2024-03-18 22:10:00|17965.4|17963.4|17966|17964|17971|17969|17963.9|17961.9|310
1710800100000|2024-03-18 22:15:00|17965.9|17963.9|17969.9|17967.9|17974.4|17972.4|17963.4|17961.4|407
1710800400000|2024-03-18 22:20:00|17970|17968|17966.9|17964.9|17970.3|17968.3|17965.8|17963.8|153
1710800700000|2024-03-18 22:25:00|17967.4|17965.4|17965.4|17963.4|17971.6|17969.6|17964.8|17962.8|119
1710801000000|2024-03-18 22:30:00|17965.3|17963.3|17958.1|17956.1|17966.5|17964.5|17958|17956|317
1710801300000|2024-03-18 22:35:00|17957.8|17955.8|17960.9|17958.9|17961.5|17959.5|17956.6|17954.6|225
1710801600000|2024-03-18 22:40:00|17960.8|17958.8|17956.5|17954.5|17960.9|17958.9|17955|17953|203
1710801900000|2024-03-18 22:45:00|17956.4|17954.4|17934.9|17932.9|17957.1|17955.1|17933.3|17931.3|1037
1710802200000|2024-03-18 22:50:00|17934.8|17932.8|17940.5|17938.5|17942.6|17940.6|17934.8|17932.8|436
1710802500000|2024-03-18 22:55:00|17940.4|17938.4|17941.3|17939.3|17942.8|17940.8|17938.6|17936.6|209
1710802800000|2024-03-18 23:00:00|17941.4|17939.4|17931.9|17929.9|17941.5|17939.5|17930|17928|609
1710803100000|2024-03-18 23:05:00|17932.1|17930.1|17938.4|17936.4|17938.4|17936.4|17932.1|17930.1|325
1710803400000|2024-03-18 23:10:00|17938.3|17936.3|17949.8|17947.8|17952.3|17950.3|17937.1|17935.1|538
1710803700000|2024-03-18 23:15:00|17949.6|17947.6|17947.6|17945.6|17950.5|17948.5|17946|17944|341
1710804000000|2024-03-18 23:20:00|17947.5|17945.5|17948.6|17946.6|17951.1|17949.1|17944.4|17942.4|334
1710804300000|2024-03-18 23:25:00|17948.8|17946.8|17948.8|17946.8|17949.9|17947.9|17944.5|17942.5|176
1710804600000|2024-03-18 23:30:00|17948.6|17946.6|17948.4|17946.4|17949.5|17947.5|17945.4|17943.4|181
1710804900000|2024-03-18 23:35:00|17948.5|17946.5|17948.1|17946.1|17950.5|17948.5|17947.3|17945.3|308
1710805200000|2024-03-18 23:40:00|17948.4|17946.4|17945.1|17943.1|17950.3|17948.3|17944.4|17942.4|266
1710805500000|2024-03-18 23:45:00|17945|17943|17944.6|17942.6|17946.9|17944.9|17942.4|17940.4|205
1710805800000|2024-03-18 23:50:00|17944.5|17942.5|17948.3|17946.3|17948.3|17946.3|17943.3|17941.3|195
1710806100000|2024-03-18 23:55:00|17947.9|17945.9|17946.1|17944.1|17947.9|17945.9|17944.4|17942.4|137
1710806400000|2024-03-19 00:00:00|17946.3|17944.3|17943.6|17941.6|17949|17947|17938.3|17936.3|306
1710806700000|2024-03-19 00:05:00|17943.8|17941.8|17938.5|17936.5|17945.1|17943.1|17937.4|17935.4|173
1710807000000|2024-03-19 00:10:00|17938.1|17936.1|17940.8|17938.8|17941.5|17939.5|17932|17930|524
1710807300000|2024-03-19 00:15:00|17940.6|17938.6|17939.1|17937.1|17946.4|17944.4|17938.9|17936.9|417
1710807600000|2024-03-19 00:20:00|17939.3|17937.3|17938.4|17936.4|17939.6|17937.6|17935|17933|217
1710807900000|2024-03-19 00:25:00|17938.3|17936.3|17934.3|17932.3|17938.3|17936.3|17932.6|17930.6|137
1710808200000|2024-03-19 00:30:00|17934.5|17932.5|17933.4|17931.4|17935.9|17933.9|17930.3|17928.3|232
1710808500000|2024-03-19 00:35:00|17933.5|17931.5|17936|17934|17936.4|17934.4|17933.4|17931.4|148
1710808800000|2024-03-19 00:40:00|17936.1|17934.1|17934.6|17932.6|17939.9|17937.9|17934|17932|299
1710809100000|2024-03-19 00:45:00|17934.8|17932.8|17924|17922|17934.8|17932.8|17913.9|17911.9|1531
1710809400000|2024-03-19 00:50:00|17923.9|17921.9|17919|17917|17925.1|17923.1|17916.3|17914.3|385
1710809700000|2024-03-19 00:55:00|17919.1|17917.1|17918.4|17916.4|17923.1|17921.1|17917.5|17915.5|310
1710810000000|2024-03-19 01:00:00|17918.3|17916.3|17923.1|17921.1|17923.5|17921.5|17915.3|17913.3|409
1710810300000|2024-03-19 01:05:00|17923|17921|17924.6|17922.6|17927|17925|17921.8|17919.8|308
1710810600000|2024-03-19 01:10:00|17924.5|17922.5|17922|17920|17925.1|17923.1|17921|17919|212
1710810900000|2024-03-19 01:15:00|17921.9|17919.9|17922.6|17920.6|17922.6|17920.6|17915|17913|389
1710811200000|2024-03-19 01:20:00|17922.5|17920.5|17919.3|17917.3|17923.1|17921.1|17916.8|17914.8|253
1710811500000|2024-03-19 01:25:00|17919.4|17917.4|17911.3|17909.3|17921|17919|17908.1|17906.1|709
1710811800000|2024-03-19 01:30:00|17911.1|17909.1|17909.6|17907.6|17913.8|17911.8|17907.3|17905.3|361
1710812100000|2024-03-19 01:35:00|17909.8|17907.8|17913.8|17911.8|17916|17914|17905.8|17903.8|468
1710812400000|2024-03-19 01:40:00|17913.6|17911.6|17924.6|17922.6|17925.8|17923.8|17913.4|17911.4|487
1710812700000|2024-03-19 01:45:00|17924.8|17922.8|17922.6|17920.6|17927.1|17925.1|17920.9|17918.9|266
1710813000000|2024-03-19 01:50:00|17922.4|17920.4|17925.9|17923.9|17926.6|17924.6|17920.4|17918.4|204
1710813300000|2024-03-19 01:55:00|17925.8|17923.8|17928.6|17926.6|17929|17927|17921.8|17919.8|220
1710813600000|2024-03-19 02:00:00|17928.4|17926.4|17932.4|17930.4|17933.4|17931.4|17927.1|17925.1|515
1710813900000|2024-03-19 02:05:00|17932.3|17930.3|17934.9|17932.9|17935.9|17933.9|17931.4|17929.4|285
1710814200000|2024-03-19 02:10:00|17934.8|17932.8|17948.6|17946.6|17949.8|17947.8|17934.8|17932.8|787
1710814500000|2024-03-19 02:15:00|17948.5|17946.5|17947.4|17945.4|17948.8|17946.8|17943.3|17941.3|448
1710814800000|2024-03-19 02:20:00|17947.5|17945.5|17948|17946|17953.4|17951.4|17946.6|17944.6|642
1710815100000|2024-03-19 02:25:00|17947.9|17945.9|17944.1|17942.1|17947.9|17945.9|17941.1|17939.1|410
1710815400000|2024-03-19 02:30:00|17944|17942|17941.9|17939.9|17944.5|17942.5|17940.4|17938.4|238
1710815700000|2024-03-19 02:35:00|17942|17940|17942.4|17940.4|17945.3|17943.3|17941.3|17939.3|193
1710816000000|2024-03-19 02:40:00|17942.3|17940.3|17943.1|17941.1|17943.5|17941.5|17941|17939|129
1710816300000|2024-03-19 02:45:00|17943.3|17941.3|17943.5|17941.5|17947.3|17945.3|17941.6|17939.6|171
1710816600000|2024-03-19 02:50:00|17943.4|17941.4|17944.4|17942.4|17945.9|17943.9|17943.1|17941.1|118
1710816900000|2024-03-19 02:55:00|17944.5|17942.5|17944.9|17942.9|17946.6|17944.6|17943.1|17941.1|153
1710817200000|2024-03-19 03:00:00|17944.8|17942.8|17951.1|17949.1|17955|17953|17944.3|17942.3|456
1710817500000|2024-03-19 03:05:00|17951|17949|17955.8|17953.8|17956.3|17954.3|17949.3|17947.3|329
1710817800000|2024-03-19 03:10:00|17955.4|17953.4|17954.9|17952.9|17956.8|17954.8|17952|17950|358
1710818100000|2024-03-19 03:15:00|17954.8|17952.8|17951.1|17949.1|17957.3|17955.3|17951|17949|330
1710818400000|2024-03-19 03:20:00|17951.3|17949.3|17947.1|17945.1|17952.9|17950.9|17945.6|17943.6|352
1710818700000|2024-03-19 03:25:00|17947.3|17945.3|17946.1|17944.1|17949.6|17947.6|17944.3|17942.3|252
1710819000000|2024-03-19 03:30:00|17946.3|17944.3|17933.4|17931.4|17948.4|17946.4|17933.4|17931.4|509
1710819300000|2024-03-19 03:35:00|17933.3|17931.3|17949.8|17947.8|17949.8|17947.8|17933.3|17931.3|410
1710819600000|2024-03-19 03:40:00|17949.9|17947.9|17952.5|17950.5|17967.8|17965.8|17949|17947|1383
1710819900000|2024-03-19 03:45:00|17952.4|17950.4|17926.9|17924.9|17952.4|17950.4|17921.5|17919.5|1583
1710820200000|2024-03-19 03:50:00|17927|17925|17928.5|17926.5|17928.9|17926.9|17914|17912|1007
1710820500000|2024-03-19 03:55:00|17928.6|17926.6|17937.3|17935.3|17938.6|17936.6|17928.5|17926.5|467
1710820800000|2024-03-19 04:00:00|17937.1|17935.1|17937.6|17935.6|17937.8|17935.8|17930.3|17928.3|315
1710821100000|2024-03-19 04:05:00|17937.5|17935.5|17950.9|17948.9|17953.6|17951.6|17937|17935|739
1710821400000|2024-03-19 04:10:00|17951|17949|17953.6|17951.6|17955.1|17953.1|17945.8|17943.8|536
1710821700000|2024-03-19 04:15:00|17953.8|17951.8|17950|17948|17956.6|17954.6|17948.1|17946.1|359
1710822000000|2024-03-19 04:20:00|17950.1|17948.1|17945.4|17943.4|17950.4|17948.4|17940.8|17938.8|354
1710822300000|2024-03-19 04:25:00|17946.4|17944.4|17942.4|17940.4|17947.5|17945.5|17942.4|17940.4|173
1710822600000|2024-03-19 04:30:00|17942.3|17940.3|17941.9|17939.9|17942.6|17940.6|17935.3|17933.3|284
1710822900000|2024-03-19 04:35:00|17942|17940|17942.4|17940.4|17942.6|17940.6|17938.9|17936.9|139
1710823200000|2024-03-19 04:40:00|17942.5|17940.5|17941.3|17939.3|17946.4|17944.4|17940.5|17938.5|287
1710823500000|2024-03-19 04:45:00|17941.1|17939.1|17940.8|17938.8|17941.5|17939.5|17938.4|17936.4|129
1710823800000|2024-03-19 04:50:00|17939.8|17937.8|17939.5|17937.5|17945.6|17943.6|17936.9|17934.9|176
1710824100000|2024-03-19 04:55:00|17939.4|17937.4|17946.9|17944.9|17947.1|17945.1|17939.4|17937.4|192
1710824400000|2024-03-19 05:00:00|17947|17945|17940.1|17938.1|17947.3|17945.3|17938.4|17936.4|369
1710824700000|2024-03-19 05:05:00|17940|17938|17934.9|17932.9|17940|17938|17931.4|17929.4|450
1710825000000|2024-03-19 05:10:00|17934.8|17932.8|17939.9|17937.9|17940.3|17938.3|17933.6|17931.6|336
1710825300000|2024-03-19 05:15:00|17940|17938|17941.9|17939.9|17943.6|17941.6|17939|17937|199
1710825600000|2024-03-19 05:20:00|17941.8|17939.8|17941.1|17939.1|17943.8|17941.8|17940.3|17938.3|111
1710825900000|2024-03-19 05:25:00|17940.9|17938.9|17941.5|17939.5|17946|17944|17940.6|17938.6|147
1710826200000|2024-03-19 05:30:00|17941.4|17939.4|17943.9|17941.9|17945.1|17943.1|17935.6|17933.6|237
1710826500000|2024-03-19 05:35:00|17943.8|17941.8|17940.5|17938.5|17944.3|17942.3|17937.4|17935.4|331
1710826800000|2024-03-19 05:40:00|17940.6|17938.6|17942.9|17940.9|17947.1|17945.1|17939.3|17937.3|298
1710827100000|2024-03-19 05:45:00|17943.3|17941.3|17947.1|17945.1|17951.8|17949.8|17942.8|17940.8|286
1710827400000|2024-03-19 05:50:00|17947|17945|17955.8|17953.8|17964|17962|17946.8|17944.8|746
1710827700000|2024-03-19 05:55:00|17956.3|17954.3|17957.5|17955.5|17959.9|17957.9|17953.6|17951.6|367
1710828000000|2024-03-19 06:00:00|17957.6|17955.6|17948.9|17946.9|17963.1|17961.1|17948.1|17946.1|514
1710828300000|2024-03-19 06:05:00|17948.8|17946.8|17940.6|17938.6|17948.8|17946.8|17935.4|17933.4|550
1710828600000|2024-03-19 06:10:00|17940.5|17938.5|17940.5|17938.5|17945.1|17943.1|17931.8|17929.8|536
1710828900000|2024-03-19 06:15:00|17940.4|17938.4|17942.4|17940.4|17943.5|17941.5|17937.4|17935.4|267
1710829200000|2024-03-19 06:20:00|17942.5|17940.5|17943.4|17941.4|17948|17946|17941.9|17939.9|273
1710829500000|2024-03-19 06:25:00|17943.3|17941.3|17944.5|17942.5|17945|17943|17941.1|17939.1|152
1710829800000|2024-03-19 06:30:00|17944.4|17942.4|17945.8|17943.8|17951.5|17949.5|17943.8|17941.8|415
1710830100000|2024-03-19 06:35:00|17945.6|17943.6|17946.6|17944.6|17950.1|17948.1|17944.9|17942.9|175
1710830400000|2024-03-19 06:40:00|17946.5|17944.5|17944.3|17942.3|17948.6|17946.6|17942|17940|205
1710830700000|2024-03-19 06:45:00|17943.9|17941.9|17946.5|17944.5|17948.3|17946.3|17943.9|17941.9|187
1710831000000|2024-03-19 06:50:00|17946.6|17944.6|17940.9|17938.9|17946.9|17944.9|17937.9|17935.9|257
1710831300000|2024-03-19 06:55:00|17941|17939|17942.1|17940.1|17943.6|17941.6|17937.5|17935.5|194
1710831600000|2024-03-19 07:00:00|17942|17940|17936.5|17934.5|17943.6|17941.6|17927.4|17925.4|959
1710831900000|2024-03-19 07:05:00|17936.6|17934.6|17945.3|17943.3|17951.9|17949.9|17935.9|17933.9|879
1710832200000|2024-03-19 07:10:00|17945.4|17943.4|17947|17945|17951.3|17949.3|17943.3|17941.3|530
1710832500000|2024-03-19 07:15:00|17946.9|17944.9|17942|17940|17947.5|17945.5|17940.3|17938.3|240
1710832800000|2024-03-19 07:20:00|17941.8|17939.8|17941.8|17939.8|17944.4|17942.4|17938.1|17936.1|292
1710833100000|2024-03-19 07:25:00|17941.6|17939.6|17947.3|17945.3|17947.3|17945.3|17940.3|17938.3|212
1710833400000|2024-03-19 07:30:00|17947.4|17945.4|17955|17953|17957.6|17955.6|17946.6|17944.6|574
1710833700000|2024-03-19 07:35:00|17955.1|17953.1|17946.6|17944.6|17955.4|17953.4|17945|17943|373
1710834000000|2024-03-19 07:40:00|17946.8|17944.8|17940.8|17938.8|17951.3|17949.3|17938.5|17936.5|299
1710834300000|2024-03-19 07:45:00|17940.6|17938.6|17935|17933|17942.8|17940.8|17932.8|17930.8|466
1710834600000|2024-03-19 07:50:00|17934.6|17932.6|17936|17934|17938|17936|17930|17928|442
1710834900000|2024-03-19 07:55:00|17935.9|17933.9|17936.6|17934.6|17937.9|17935.9|17930|17928|364
1710835200000|2024-03-19 08:00:00|17937.6|17935.6|17945.4|17943.4|17954|17952|17936.6|17934.6|1157
1710835500000|2024-03-19 08:05:00|17945.3|17943.3|17927.4|17925.4|17949.3|17947.3|17921.8|17919.8|1966
1710835800000|2024-03-19 08:10:00|17927.3|17925.3|17924.5|17922.5|17935.6|17933.6|17919.9|17917.9|1382
1710836100000|2024-03-19 08:15:00|17924.3|17922.3|17922.3|17920.3|17928.6|17926.6|17917.1|17915.1|813
1710836400000|2024-03-19 08:20:00|17922.1|17920.1|17942.3|17940.3|17947.3|17945.3|17922|17920|1041
1710836700000|2024-03-19 08:25:00|17942.4|17940.4|17950.5|17948.5|17952|17950|17936.6|17934.6|767
1710837000000|2024-03-19 08:30:00|17950.6|17948.6|17949.8|17947.8|17952.3|17950.3|17942.3|17940.3|614
1710837300000|2024-03-19 08:35:00|17949.9|17947.9|17957.6|17955.6|17959.8|17957.8|17949|17947|627
1710837600000|2024-03-19 08:40:00|17957.5|17955.5|17984.9|17982.9|17988.3|17986.3|17957.3|17955.3|2073
1710837900000|2024-03-19 08:45:00|17984.8|17982.8|17993.1|17991.1|17993.1|17991.1|17978.9|17976.9|1276
1710838200000|2024-03-19 08:50:00|17993|17991|18006.6|18004.6|18010|18008|17992.1|17990.1|1557
1710838500000|2024-03-19 08:55:00|18006.5|18004.5|17980.4|17978.4|18007.8|18005.8|17979.3|17977.3|1542
1710838800000|2024-03-19 09:00:00|17980.5|17978.5|17987|17985|17990|17988|17980.4|17978.4|789
1710839100000|2024-03-19 09:05:00|17986.6|17984.6|17964.5|17962.5|17986.9|17984.9|17953.5|17951.5|1909
1710839400000|2024-03-19 09:10:00|17964.8|17962.8|17970.9|17968.9|17971.8|17969.8|17960.1|17958.1|929
1710839700000|2024-03-19 09:15:00|17971|17969|17964|17962|17972.6|17970.6|17961.9|17959.9|586
1710840000000|2024-03-19 09:20:00|17963.9|17961.9|17966.5|17964.5|17972.3|17970.3|17963.9|17961.9|292
1710840300000|2024-03-19 09:25:00|17966.4|17964.4|17967.5|17965.5|17971.1|17969.1|17961|17959|452
1710840600000|2024-03-19 09:30:00|17967.6|17965.6|17957.6|17955.6|17969.3|17967.3|17957.6|17955.6|525
1710840900000|2024-03-19 09:35:00|17957.8|17955.8|17956.5|17954.5|17959|17957|17943.4|17941.4|1079
1710841200000|2024-03-19 09:40:00|17956.9|17954.9|17948.3|17946.3|17959.9|17957.9|17945.6|17943.6|610
1710841500000|2024-03-19 09:45:00|17948.1|17946.1|17935.9|17933.9|17948.6|17946.6|17935|17933|1171
1710841800000|2024-03-19 09:50:00|17935.6|17933.6|17937.3|17935.3|17944.3|17942.3|17935|17933|750
1710842100000|2024-03-19 09:55:00|17937.1|17935.1|17934.4|17932.4|17937.3|17935.3|17928.4|17926.4|1258
1710842400000|2024-03-19 10:00:00|17936.3|17934.3|17940.8|17938.8|17942.6|17940.6|17930.8|17928.8|703
1710842700000|2024-03-19 10:05:00|17940.6|17938.6|17942.5|17940.5|17949.8|17947.8|17936.8|17934.8|1023
1710843000000|2024-03-19 10:10:00|17942.6|17940.6|17947.1|17945.1|17947.5|17945.5|17939.9|17937.9|786
1710843300000|2024-03-19 10:15:00|17947.3|17945.3|17944.8|17942.8|17950|17948|17940.3|17938.3|713
1710843600000|2024-03-19 10:20:00|17944.9|17942.9|17944|17942|17947.9|17945.9|17941.9|17939.9|253
1710843900000|2024-03-19 10:25:00|17943.9|17941.9|17943.5|17941.5|17945.8|17943.8|17940.6|17938.6|283
1710844200000|2024-03-19 10:30:00|17943.6|17941.6|17944.6|17942.6|17946.4|17944.4|17940.3|17938.3|413
1710844500000|2024-03-19 10:35:00|17944.5|17942.5|17946.5|17944.5|17950.5|17948.5|17939.5|17937.5|748
1710844800000|2024-03-19 10:40:00|17946.4|17944.4|17953.3|17951.3|17958.3|17956.3|17946.1|17944.1|745
1710845100000|2024-03-19 10:45:00|17953.4|17951.4|17953.8|17951.8|17958.5|17956.5|17952|17950|512
1710845400000|2024-03-19 10:50:00|17953.6|17951.6|17933.1|17931.1|17957.3|17955.3|17925.1|17923.1|1693
1710845700000|2024-03-19 10:55:00|17933|17931|17939|17937|17940.9|17938.9|17932.1|17930.1|650
1710846000000|2024-03-19 11:00:00|17938.9|17936.9|17909.1|17907.1|17938.9|17936.9|17904.1|17902.1|2992
1710846300000|2024-03-19 11:05:00|17909|17907|17910.4|17908.4|17914.5|17912.5|17900.3|17898.3|1535
1710846600000|2024-03-19 11:10:00|17910.3|17908.3|17899.9|17897.9|17910.4|17908.4|17891.9|17889.9|1463
1710846900000|2024-03-19 11:15:00|17900|17898|17890.9|17888.9|17900.4|17898.4|17882.4|17880.4|1736
1710847200000|2024-03-19 11:20:00|17891|17889|17887|17885|17891.4|17889.4|17882.1|17880.1|1288
1710847500000|2024-03-19 11:25:00|17886.9|17884.9|17890.3|17888.3|17894.1|17892.1|17884.5|17882.5|1107
1710847800000|2024-03-19 11:30:00|17890.1|17888.1|17874.5|17872.5|17890.1|17888.1|17868.3|17866.3|2061
1710848100000|2024-03-19 11:35:00|17874.6|17872.6|17871.1|17869.1|17878.8|17876.8|17863.9|17861.9|1592
1710848400000|2024-03-19 11:40:00|17871.3|17869.3|17867.3|17865.3|17873.3|17871.3|17861.5|17859.5|1387
1710848700000|2024-03-19 11:45:00|17867.4|17865.4|17869.4|17867.4|17870.4|17868.4|17863.8|17861.8|1135
1710849000000|2024-03-19 11:50:00|17869|17867|17873.5|17871.5|17877.3|17875.3|17867|17865|1399
1710849300000|2024-03-19 11:55:00|17873.6|17871.6|17877.1|17875.1|17882.5|17880.5|17873.6|17871.6|1201
1710849600000|2024-03-19 12:00:00|17877|17875|17873.9|17871.9|17884|17882|17871|17869|1884
1710849900000|2024-03-19 12:05:00|17874.1|17872.1|17855|17853|17878|17876|17852.8|17850.8|2101
1710850200000|2024-03-19 12:10:00|17854.6|17852.6|17860.6|17858.6|17864.3|17862.3|17853.4|17851.4|1041
1710850500000|2024-03-19 12:15:00|17860.8|17858.8|17866.8|17864.8|17871.9|17869.9|17857.9|17855.9|1105
1710850800000|2024-03-19 12:20:00|17867|17865|17848.6|17846.6|17868.4|17866.4|17848.1|17846.1|1509
1710851100000|2024-03-19 12:25:00|17848.5|17846.5|17841.3|17839.3|17848.6|17846.6|17835.5|17833.5|2376
1710851400000|2024-03-19 12:30:00|17841.5|17839.5|17862.9|17860.9|17873.1|17871.1|17836.8|17834.8|4194
1710851700000|2024-03-19 12:35:00|17863.1|17861.1|17875.1|17873.1|17875.1|17873.1|17861|17859|1725
1710852000000|2024-03-19 12:40:00|17875|17873|17859.4|17857.4|17876.4|17874.4|17856.6|17854.6|2417
1710852300000|2024-03-19 12:45:00|17859.5|17857.5|17874.6|17872.6|17876.5|17874.5|17856.8|17854.8|1639
1710852600000|2024-03-19 12:50:00|17874.3|17872.3|17878.8|17876.8|17882.9|17880.9|17868.8|17866.8|2033
1710852900000|2024-03-19 12:55:00|17878.9|17876.9|17888.8|17886.8|17891.9|17889.9|17874.6|17872.6|2336
1710853200000|2024-03-19 13:00:00|17888.3|17886.3|17896.5|17894.5|17900.3|17898.3|17883.1|17881.1|2827
1710853500000|2024-03-19 13:05:00|17896.8|17894.8|17877.4|17875.4|17898.5|17896.5|17876.3|17874.3|2495
1710853800000|2024-03-19 13:10:00|17877.5|17875.5|17896.5|17894.5|17897.8|17895.8|17876.4|17874.4|1950
1710854100000|2024-03-19 13:15:00|17896.4|17894.4|17894.8|17892.8|17902.8|17900.8|17892.3|17890.3|2256
1710854400000|2024-03-19 13:20:00|17894.9|17892.9|17898.9|17896.9|17906.5|17904.5|17892|17890|2126
1710854700000|2024-03-19 13:25:00|17898.8|17896.8|17900.4|17898.4|17908.8|17906.8|17896.3|17894.3|3483
1710855000000|2024-03-19 13:30:00|17899.9|17898.9|17885.9|17884.9|17909.4|17908.4|17860.5|17859.5|25740
1710855300000|2024-03-19 13:35:00|17886|17885|17835.3|17834.3|17886|17885|17834.9|17833.9|17493
1710855600000|2024-03-19 13:40:00|17835|17834|17823|17822|17835.8|17834.8|17810.5|17809.5|16615
1710855900000|2024-03-19 13:45:00|17823.3|17822.3|17837.5|17836.5|17837.6|17836.6|17814.3|17813.3|12440
1710856200000|2024-03-19 13:50:00|17837|17836|17839|17838|17858.4|17857.4|17823.8|17822.8|11038
1710856500000|2024-03-19 13:55:00|17838.8|17837.8|17847.8|17846.8|17863.1|17862.1|17833.4|17832.4|8806
1710856800000|2024-03-19 14:00:00|17847.5|17846.5|17867.1|17866.1|17869.8|17868.8|17841.5|17840.5|9251
1710857100000|2024-03-19 14:05:00|17867.5|17866.5|17864.8|17863.8|17883.8|17882.8|17860.4|17859.4|8945
1710857400000|2024-03-19 14:10:00|17865|17864|17860.3|17859.3|17872.5|17871.5|17850.5|17849.5|7673
1710857700000|2024-03-19 14:15:00|17860.5|17859.5|17838.8|17837.8|17865.5|17864.5|17835.5|17834.5|8977
1710858000000|2024-03-19 14:20:00|17838|17837|17839.3|17838.3|17843|17842|17825.6|17824.6|7673
1710858300000|2024-03-19 14:25:00|17839.4|17838.4|17833|17832|17863.4|17862.4|17827.6|17826.6|9119
1710858600000|2024-03-19 14:30:00|17832.8|17831.8|17850.8|17849.8|17856.9|17855.9|17825|17824|9633
1710858900000|2024-03-19 14:35:00|17851.5|17850.5|17873.3|17872.3|17877.4|17876.4|17847|17846|8894
1710859200000|2024-03-19 14:40:00|17873.1|17872.1|17887.4|17886.4|17892|17891|17868.5|17867.5|7956
1710859500000|2024-03-19 14:45:00|17887.3|17886.3|17898.6|17897.6|17900.4|17899.4|17880.1|17879.1|7391
1710859800000|2024-03-19 14:50:00|17898.5|17897.5|17885|17884|17903.4|17902.4|17876.8|17875.8|7495
1710860100000|2024-03-19 14:55:00|17885.5|17884.5|17873.1|17872.1|17896.8|17895.8|17871.9|17870.9|6667
1710860400000|2024-03-19 15:00:00|17873.3|17872.3|17886|17885|17887.1|17886.1|17870.5|17869.5|4598
1710860700000|2024-03-19 15:05:00|17885.8|17884.8|17890.9|17889.9|17899.3|17898.3|17881.4|17880.4|4950
1710861000000|2024-03-19 15:10:00|17890.8|17889.8|17885.5|17884.5|17893.4|17892.4|17878.2|17877.2|3892
1710861300000|2024-03-19 15:15:00|17885.7|17884.7|17884|17883|17892.5|17891.5|17878.5|17877.5|3656
1710861600000|2024-03-19 15:20:00|17884.2|17883.2|17868.4|17867.4|17885.3|17884.3|17867.7|17866.7|4933
1710861900000|2024-03-19 15:25:00|17869|17868|17890.4|17889.4|17894.3|17893.3|17864|17863|5975
1710862200000|2024-03-19 15:30:00|17890.3|17889.3|17911.5|17910.5|17916.7|17915.7|17890.3|17889.3|8728
1710862500000|2024-03-19 15:35:00|17911.7|17910.7|17908.4|17907.4|17927.5|17926.5|17906.4|17905.4|6505
1710862800000|2024-03-19 15:40:00|17908.5|17907.5|17906.5|17905.5|17914.8|17913.8|17901.4|17900.4|3982
1710863100000|2024-03-19 15:45:00|17906.7|17905.7|17912.5|17911.5|17913.4|17912.4|17898|17897|3360
1710863400000|2024-03-19 15:50:00|17912.7|17911.7|17894.8|17893.8|17914.7|17913.7|17894|17893|3965
1710863700000|2024-03-19 15:55:00|17894.9|17893.9|17918|17917|17918.3|17917.3|17892.2|17891.2|5655
1710864000000|2024-03-19 16:00:00|17917.9|17916.9|17918.8|17917.8|17922.7|17921.7|17911.5|17910.5|4989
1710864300000|2024-03-19 16:05:00|17919.3|17918.3|17916|17915|17930.4|17929.4|17914.8|17913.8|4025
1710864600000|2024-03-19 16:10:00|17915.9|17914.9|17911|17910|17921.2|17920.2|17906.3|17905.3|4034
1710864900000|2024-03-19 16:15:00|17910.9|17909.9|17944|17943|17947.2|17946.2|17907.5|17906.5|6236
1710865200000|2024-03-19 16:20:00|17943.9|17942.9|17960.3|17959.3|17961.4|17960.4|17943.8|17942.8|6175
1710865500000|2024-03-19 16:25:00|17960.4|17959.4|17953.2|17952.2|17961.3|17960.3|17945.2|17944.2|5055
1710865800000|2024-03-19 16:30:00|17953.3|17952.3|17971.6|17970.6|17975.2|17974.2|17953.3|17952.3|7969
1710866100000|2024-03-19 16:35:00|17971.7|17970.7|17977.6|17976.6|17980.3|17979.3|17967.7|17966.7|5574
1710866400000|2024-03-19 16:40:00|17977.7|17976.7|18005.8|18004.8|18007.3|18006.3|17974.2|17973.2|7417
1710866700000|2024-03-19 16:45:00|18005|18004|18003.1|18002.1|18010.6|18009.6|17996.2|17995.2|6646
1710867000000|2024-03-19 16:50:00|18003.2|18002.2|18017.3|18016.3|18025.5|18024.5|18003.2|18002.2|8564
1710867300000|2024-03-19 16:55:00|18017.1|18016.1|18000.6|17999.6|18021.5|18020.5|17997.5|17996.5|5498
1710867600000|2024-03-19 17:00:00|18001.6|18000.6|18017.1|18016.1|18042.3|18041.3|18001.5|18000.5|12182
1710867900000|2024-03-19 17:05:00|18016.8|18015.8|17999.6|17998.6|18018.1|18017.1|17996.5|17995.5|6477
1710868200000|2024-03-19 17:10:00|17999.5|17998.5|18000.8|17999.8|18015.3|18014.3|17999.1|17998.1|4885
1710868500000|2024-03-19 17:15:00|18000.6|17999.6|17999.1|17998.1|18006.6|18005.6|17989.1|17988.1|5465
1710868800000|2024-03-19 17:20:00|17999.3|17998.3|18002.7|18001.7|18004.5|18003.5|17991.3|17990.3|2633
1710869100000|2024-03-19 17:25:00|18002.8|18001.8|18008.1|18007.1|18015.3|18014.3|17998.8|17997.8|3507
1710869400000|2024-03-19 17:30:00|18008.2|18007.2|18016.1|18015.1|18025.6|18024.6|18008.2|18007.2|6122
1710869700000|2024-03-19 17:35:00|18016|18015|18023.8|18022.8|18026.7|18025.7|18008.3|18007.3|3160
1710870000000|2024-03-19 17:40:00|18024|18023|18020.3|18019.3|18028.3|18027.3|18013.3|18012.3|3449
1710870300000|2024-03-19 17:45:00|18020.5|18019.5|18029.6|18028.6|18036.5|18035.5|18020.5|18019.5|4242
1710870600000|2024-03-19 17:50:00|18029.5|18028.5|18010.3|18009.3|18034|18033|18004.3|18003.3|5408
1710870900000|2024-03-19 17:55:00|18010.5|18009.5|18021.2|18020.2|18021.8|18020.8|18006|18005|2642
1710871200000|2024-03-19 18:00:00|18021.1|18020.1|18011.8|18010.8|18022.1|18021.1|18003.1|18002.1|4086
1710871500000|2024-03-19 18:05:00|18011.7|18010.7|18007.8|18006.8|18019.1|18018.1|18002.5|18001.5|3052
1710871800000|2024-03-19 18:10:00|18007.7|18006.7|18021.3|18020.3|18025.8|18024.8|17999|17998|4747
1710872100000|2024-03-19 18:15:00|18021.1|18020.1|18029.1|18028.1|18041.7|18040.7|18017.7|18016.7|6233
1710872400000|2024-03-19 18:20:00|18029.2|18028.2|18018|18017|18035.6|18034.6|18012.3|18011.3|4145
1710872700000|2024-03-19 18:25:00|18018.5|18017.5|18023.3|18022.3|18026.4|18025.4|18014|18013|3026
1710873000000|2024-03-19 18:30:00|18023.4|18022.4|18032.5|18031.5|18043.5|18042.5|18022|18021|5069
1710873300000|2024-03-19 18:35:00|18032.4|18031.4|18030.8|18029.8|18039.3|18038.3|18027|18026|2846
1710873600000|2024-03-19 18:40:00|18030.7|18029.7|18035.3|18034.3|18039|18038|18027.8|18026.8|2549
1710873900000|2024-03-19 18:45:00|18035.4|18034.4|18034.2|18033.2|18040.3|18039.3|18029.8|18028.8|2312
1710874200000|2024-03-19 18:50:00|18034.3|18033.3|18024.3|18023.3|18041|18040|18022.5|18021.5|3183
1710874500000|2024-03-19 18:55:00|18024.5|18023.5|18020.4|18019.4|18028.8|18027.8|18010.3|18009.3|5683
1710874800000|2024-03-19 19:00:00|18020.3|18019.3|18014.8|18013.8|18030.2|18029.2|18012.8|18011.8|3049
1710875100000|2024-03-19 19:05:00|18015|18014|18001.7|18000.7|18016.2|18015.2|17998.5|17997.5|5019
1710875400000|2024-03-19 19:10:00|18001.3|18000.3|17991.5|17990.5|18010.2|18009.2|17985.5|17984.5|5772
1710875700000|2024-03-19 19:15:00|17991.7|17990.7|17995|17994|17996.5|17995.5|17971.5|17970.5|7134
1710876000000|2024-03-19 19:20:00|17994.8|17993.8|17984.5|17983.5|18000|17999|17978.8|17977.8|4652
1710876300000|2024-03-19 19:25:00|17984.7|17983.7|17987.4|17986.4|17992.2|17991.2|17976.7|17975.7|3353
1710876600000|2024-03-19 19:30:00|17986.5|17985.5|17986.9|17985.9|17997.3|17996.3|17981|17980|5049
1710876900000|2024-03-19 19:35:00|17986.8|17985.8|18007.8|18006.8|18008.4|18007.4|17986.4|17985.4|4118
1710877200000|2024-03-19 19:40:00|18007.7|18006.7|18004.9|18003.9|18009.6|18008.6|17998.9|17997.9|3948
1710877500000|2024-03-19 19:45:00|18004.4|18003.4|18030.6|18029.6|18033.4|18032.4|18004.4|18003.4|6522
1710877800000|2024-03-19 19:50:00|18030.2|18029.2|18033.7|18032.7|18037.9|18036.9|18020.9|18019.9|7268
1710878100000|2024-03-19 19:55:00|18033.2|18032.2|18025.6|18024.6|18037.9|18036.9|18019.2|18018.2|14972
1710878400000|2024-03-19 20:00:00|18022|18021|18030.6|18028.6|18037.4|18035.4|18017.4|18015.4|6141
1710878700000|2024-03-19 20:05:00|18030.1|18028.1|18021.6|18019.6|18031.1|18029.1|18019.5|18017.5|1549
1710879000000|2024-03-19 20:10:00|18021.4|18019.4|18026.4|18024.4|18027.3|18025.3|18014.3|18012.3|1687
1710879300000|2024-03-19 20:15:00|18026.5|18024.5|18021.3|18019.3|18027.3|18025.3|18019.6|18017.6|789
1710879600000|2024-03-19 20:20:00|18021.1|18019.1|18020.5|18018.5|18021.1|18019.1|18015.9|18013.9|376
1710879900000|2024-03-19 20:25:00|18020.4|18018.4|18020.1|18018.1|18024.6|18022.6|18020|18018|320
1710880200000|2024-03-19 20:30:00|18020.5|18018.5|18024.3|18022.3|18024.4|18022.4|18019.6|18017.6|263
1710880500000|2024-03-19 20:35:00|18024.4|18022.4|18029.3|18027.3|18029.5|18027.5|18023.5|18021.5|398
1710880800000|2024-03-19 20:40:00|18029.4|18027.4|18037|18035|18037.9|18035.9|18028.8|18026.8|835
1710881100000|2024-03-19 20:45:00|18037.1|18035.1|18030.4|18028.4|18037.1|18035.1|18029.4|18027.4|358
1710881400000|2024-03-19 20:50:00|18029.9|18027.9|18030.5|18028.5|18030.9|18028.9|18026.1|18024.1|280
1710881700000|2024-03-19 20:55:00|18030.4|18028.4|18025.9|18020.9|18030.4|18028.4|18021.8|18019.8|594
1710882000000|2024-03-19 21:00:00|18026|18021|18024.6|18019.6|18026|18021|18021.5|18016.5|0
1710882300000|2024-03-19 21:05:00|18024.7|18019.7|18027.5|18022.5|18028.1|18023.1|18024.4|18019.4|0
1710882600000|2024-03-19 21:10:00|18027.4|18022.4|18028.1|18023.1|18028.6|18023.6|18027.1|18022.1|0
1710882900000|2024-03-19 21:15:00|18028|18023|18027.4|18022.4|18028.2|18023.2|18027.4|18022.4|0
1710883200000|2024-03-19 21:20:00|18027.3|18022.3|18027.2|18022.2|18027.6|18022.6|18026.4|18021.4|0
1710883500000|2024-03-19 21:25:00|18027.1|18022.1|18027.9|18022.9|18028.4|18023.4|18027|18022|0
1710883800000|2024-03-19 21:30:00|18027.7|18022.7|18028.4|18023.4|18028.4|18023.4|18027.7|18022.7|0
1710884100000|2024-03-19 21:35:00|18028.5|18023.5|18032.3|18027.3|18032.3|18027.3|18028.1|18023.1|0
1710884400000|2024-03-19 21:40:00|18032.4|18027.4|18031.4|18026.4|18032.5|18027.5|18031.4|18026.4|0
1710884700000|2024-03-19 21:45:00|18031.3|18026.3|18031.6|18026.6|18031.9|18026.9|18031.3|18026.3|0
1710885000000|2024-03-19 21:50:00|18031.5|18026.5|18030.7|18025.7|18031.6|18026.6|18030.7|18025.7|0
1710885300000|2024-03-19 21:55:00|18030.8|18025.8|18031.2|18026.2|18031.7|18026.7|18030.7|18025.7|0
1710885600000|2024-03-19 22:00:00|18024.1|18022.1|18022.8|18020.8|18029.1|18027.1|18020.4|18018.4|471
1710885900000|2024-03-19 22:05:00|18023.4|18021.4|18023.5|18021.5|18024.1|18022.1|18020|18018|148
1710886200000|2024-03-19 22:10:00|18023.8|18021.8|18024.4|18022.4|18026.4|18024.4|18022.8|18020.8|116
1710886500000|2024-03-19 22:15:00|18024.3|18022.3|18024.9|18022.9|18026.1|18024.1|18022.9|18020.9|140
1710886800000|2024-03-19 22:20:00|18024.8|18022.8|18027.9|18025.9|18028|18026|18024.4|18022.4|86
1710887100000|2024-03-19 22:25:00|18028|18026|18029.3|18027.3|18030.9|18028.9|18026.9|18024.9|157
1710887400000|2024-03-19 22:30:00|18029.4|18027.4|18022.9|18020.9|18029.4|18027.4|18019.9|18017.9|318
1710887700000|2024-03-19 22:35:00|18023.3|18021.3|18025.4|18023.4|18027.4|18025.4|18021.6|18019.6|164
1710888000000|2024-03-19 22:40:00|18025.5|18023.5|18025|18023|18027.1|18025.1|18023.5|18021.5|110
1710888300000|2024-03-19 22:45:00|18025.1|18023.1|18027.6|18025.6|18028.8|18026.8|18025|18023|115
1710888600000|2024-03-19 22:50:00|18027.4|18025.4|18028.4|18026.4|18028.4|18026.4|18025.6|18023.6|105
1710888900000|2024-03-19 22:55:00|18028.9|18026.9|18029.9|18027.9|18032.9|18030.9|18028.9|18026.9|228
1710889200000|2024-03-19 23:00:00|18029.6|18027.6|18033.8|18031.8|18033.8|18031.8|18029.6|18027.6|167
1710889500000|2024-03-19 23:05:00|18033.9|18031.9|18032.1|18030.1|18035.6|18033.6|18031|18029|254
1710889800000|2024-03-19 23:10:00|18032.6|18030.6|18026.4|18024.4|18033.1|18031.1|18025.8|18023.8|172
1710890100000|2024-03-19 23:15:00|18027|18025|18030.9|18028.9|18031.6|18029.6|18025.9|18023.9|168
1710890400000|2024-03-19 23:20:00|18031.9|18029.9|18029.5|18027.5|18032.5|18030.5|18028|18026|157
1710890700000|2024-03-19 23:25:00|18029.9|18027.9|18031.3|18029.3|18033|18031|18029.8|18027.8|112
1710891000000|2024-03-19 23:30:00|18031.4|18029.4|18027.6|18025.6|18032.9|18030.9|18027.3|18025.3|139
1710891300000|2024-03-19 23:35:00|18027.8|18025.8|18027.5|18025.5|18029.3|18027.3|18027|18025|71
1710891600000|2024-03-19 23:40:00|18027.6|18025.6|18027.3|18025.3|18028.1|18026.1|18026.1|18024.1|75
1710891900000|2024-03-19 23:45:00|18027.4|18025.4|18025.9|18023.9|18029.1|18027.1|18023.6|18021.6|174
1710892200000|2024-03-19 23:50:00|18025.8|18023.8|18024.9|18022.9|18026|18024|18021.4|18019.4|274
1710892500000|2024-03-19 23:55:00|18024.8|18022.8|18020.1|18018.1|18024.9|18022.9|18019.8|18017.8|264
1710892800000|2024-03-20 00:00:00|18020|18018|18012.8|18010.8|18020.1|18018.1|18011|18009|476
1710893100000|2024-03-20 00:05:00|18012.9|18010.9|18007.9|18005.9|18012.9|18010.9|18007.1|18005.1|392
1710893400000|2024-03-20 00:10:00|18008|18006|18013.4|18011.4|18013.6|18011.6|18006.9|18004.9|334
1710893700000|2024-03-20 00:15:00|18013.5|18011.5|18010.8|18008.8|18014.4|18012.4|18010|18008|210
1710894000000|2024-03-20 00:20:00|18011.8|18009.8|18004.3|18002.3|18013|18011|18003.1|18001.1|514
1710894300000|2024-03-20 00:25:00|18004.1|18002.1|18006|18004|18007.3|18005.3|17998.6|17996.6|482
1710894600000|2024-03-20 00:30:00|18005.9|18003.9|18007.7|18005.7|18009.3|18007.3|18005.8|18003.8|94
1710894900000|2024-03-20 00:35:00|18007.8|18005.8|18011.7|18009.7|18012.6|18010.6|18005.6|18003.6|202
1710895200000|2024-03-20 00:40:00|18011.8|18009.8|18011.6|18009.6|18012.4|18010.4|18010.6|18008.6|104
1710895500000|2024-03-20 00:45:00|18011.7|18009.7|18008.3|18006.3|18011.8|18009.8|18007.6|18005.6|180
1710895800000|2024-03-20 00:50:00|18008.4|18006.4|18007.9|18005.9|18009.6|18007.6|18004.9|18002.9|227
1710896100000|2024-03-20 00:55:00|18008.3|18006.3|18005.8|18003.8|18010.2|18008.2|18005.2|18003.2|139
1710896400000|2024-03-20 01:00:00|18005.9|18003.9|18007.6|18005.6|18007.9|18005.9|18005.3|18003.3|220
1710896700000|2024-03-20 01:05:00|18007.4|18005.4|18004.6|18002.6|18009.4|18007.4|18004.3|18002.3|211
1710897000000|2024-03-20 01:10:00|18005.2|18003.2|17998.9|17996.9|18005.2|18003.2|17997.8|17995.8|462
1710897300000|2024-03-20 01:15:00|17999.1|17997.1|17999.8|17997.8|18001.4|17999.4|17994.1|17992.1|557
1710897600000|2024-03-20 01:20:00|17999.9|17997.9|18000.1|17998.1|18002.9|18000.9|17998.2|17996.2|183
1710897900000|2024-03-20 01:25:00|17999.9|17997.9|18000.9|17998.9|18002.1|18000.1|17998.2|17996.2|109
1710898200000|2024-03-20 01:30:00|18000.8|17998.8|17992.6|17990.6|18001.6|17999.6|17992.3|17990.3|419
1710898500000|2024-03-20 01:35:00|17992.4|17990.4|17991.1|17989.1|17993.9|17991.9|17989.7|17987.7|333
1710898800000|2024-03-20 01:40:00|17991.2|17989.2|17990.3|17988.3|17992.2|17990.2|17988.4|17986.4|292
1710899100000|2024-03-20 01:45:00|17990.4|17988.4|17990.3|17988.3|17990.4|17988.4|17981.8|17979.8|583
1710899400000|2024-03-20 01:50:00|17990.4|17988.4|17991.6|17989.6|17992.6|17990.6|17987.9|17985.9|307
1710899700000|2024-03-20 01:55:00|17991.7|17989.7|17987.3|17985.3|17992.6|17990.6|17986.8|17984.8|245
1710900000000|2024-03-20 02:00:00|17987.4|17985.4|17989.2|17987.2|17989.4|17987.4|17983.6|17981.6|253
1710900300000|2024-03-20 02:05:00|17989.1|17987.1|17992.3|17990.3|17993.1|17991.1|17988.6|17986.6|319
1710900600000|2024-03-20 02:10:00|17992.2|17990.2|17995.1|17993.1|17997.1|17995.1|17991.1|17989.1|336
1710900900000|2024-03-20 02:15:00|17995.2|17993.2|17997.9|17995.9|17999.1|17997.1|17994.7|17992.7|178
1710901200000|2024-03-20 02:20:00|17998.1|17996.1|17995.7|17993.7|17998.7|17996.7|17993.6|17991.6|160
1710901500000|2024-03-20 02:25:00|17995.8|17993.8|17991.7|17989.7|17996.1|17994.1|17991.2|17989.2|172
1710901800000|2024-03-20 02:30:00|17991.6|17989.6|17988.6|17986.6|17991.8|17989.8|17988.2|17986.2|264
1710902100000|2024-03-20 02:35:00|17988.4|17986.4|17994.1|17992.1|17994.2|17992.2|17988.4|17986.4|145
1710902400000|2024-03-20 02:40:00|17994.3|17992.3|17996.2|17994.2|17997.3|17995.3|17992.7|17990.7|181
1710902700000|2024-03-20 02:45:00|17996.3|17994.3|17993.8|17991.8|17996.8|17994.8|17993.8|17991.8|87
1710903000000|2024-03-20 02:50:00|17993.9|17991.9|17995.8|17993.8|17996.3|17994.3|17992.7|17990.7|93
1710903300000|2024-03-20 02:55:00|17995.9|17993.9|18001.6|17999.6|18002.4|18000.4|17995.9|17993.9|316
1710903600000|2024-03-20 03:00:00|18001.4|17999.4|17997.9|17995.9|18001.8|17999.8|17996.6|17994.6|151
1710903900000|2024-03-20 03:05:00|17998.1|17996.1|17998.6|17996.6|17998.7|17996.7|17996.1|17994.1|76
1710904200000|2024-03-20 03:10:00|17998.4|17996.4|17998.1|17996.1|18000.9|17998.9|17997.4|17995.4|105
1710904500000|2024-03-20 03:15:00|17997.9|17995.9|17999.2|17997.2|17999.4|17997.4|17994.6|17992.6|198
1710904800000|2024-03-20 03:20:00|17999.3|17997.3|18001.3|17999.3|18003.2|18001.2|17998.2|17996.2|184
1710905100000|2024-03-20 03:25:00|18001.4|17999.4|18002.3|18000.3|18003.1|18001.1|18000.6|17998.6|90
1710905400000|2024-03-20 03:30:00|18002.4|18000.4|18002.8|18000.8|18003.4|18001.4|18001.3|17999.3|116
1710905700000|2024-03-20 03:35:00|18002.9|18000.9|18000.1|17998.1|18003.2|18001.2|17998.4|17996.4|145
1710906000000|2024-03-20 03:40:00|17999.9|17997.9|17998.4|17996.4|18000.2|17998.2|17998.4|17996.4|48
1710906300000|2024-03-20 03:45:00|17998.6|17996.6|17999.8|17997.8|18000.1|17998.1|17998.1|17996.1|112
1710906600000|2024-03-20 03:50:00|17999.9|17997.9|18001.7|17999.7|18001.8|17999.8|17999.8|17997.8|75
1710906900000|2024-03-20 03:55:00|18001.8|17999.8|18000.4|17998.4|18001.8|17999.8|17998.8|17996.8|96
1710907200000|2024-03-20 04:00:00|18000.6|17998.6|17997.6|17995.6|18000.6|17998.6|17995.6|17993.6|152
1710907500000|2024-03-20 04:05:00|17997.4|17995.4|17995.3|17993.3|17997.6|17995.6|17994.2|17992.2|108
1710907800000|2024-03-20 04:10:00|17995.2|17993.2|17997.9|17995.9|17998.1|17996.1|17994.9|17992.9|86
1710908100000|2024-03-20 04:15:00|17998.1|17996.1|17999.8|17997.8|18000.7|17998.7|17997.8|17995.8|93
1710908400000|2024-03-20 04:20:00|17999.7|17997.7|17998.9|17996.9|18000.6|17998.6|17998.3|17996.3|42
1710908700000|2024-03-20 04:25:00|17999.1|17997.1|18002.7|18000.7|18003.4|18001.4|17998.8|17996.8|120
1710909000000|2024-03-20 04:30:00|18002.9|18000.9|18004.6|18002.6|18005.7|18003.7|18001.2|17999.2|192
1710909300000|2024-03-20 04:35:00|18005.1|18003.1|18003.6|18001.6|18007.2|18005.2|18002.9|18000.9|282
1710909600000|2024-03-20 04:40:00|18003.7|18001.7|18003.6|18001.6|18005.7|18003.7|18003.2|18001.2|78
1710909900000|2024-03-20 04:45:00|18003.4|18001.4|17998.1|17996.1|18003.6|18001.6|17997.6|17995.6|220
1710910200000|2024-03-20 04:50:00|17998.2|17996.2|17996.8|17994.8|17999.8|17997.8|17995.4|17993.4|129
1710910500000|2024-03-20 04:55:00|17996.9|17994.9|17991.2|17989.2|17996.9|17994.9|17990.8|17988.8|236
1710910800000|2024-03-20 05:00:00|17991.1|17989.1|17990.2|17988.2|17991.8|17989.8|17988.6|17986.6|243
1710911100000|2024-03-20 05:05:00|17990.1|17988.1|17993.6|17991.6|17994.3|17992.3|17990.1|17988.1|161
1710911400000|2024-03-20 05:10:00|17993.2|17991.2|17994.8|17992.8|17995.3|17993.3|17991.4|17989.4|117
1710911700000|2024-03-20 05:15:00|17994.4|17992.4|17994.7|17992.7|17995.3|17993.3|17993.2|17991.2|95
1710912000000|2024-03-20 05:20:00|17994.6|17992.6|17993.3|17991.3|17996.1|17994.1|17992.8|17990.8|115
1710912300000|2024-03-20 05:25:00|17993.4|17991.4|17993.4|17991.4|17994.9|17992.9|17992.9|17990.9|77
1710912600000|2024-03-20 05:30:00|17993.3|17991.3|17993.3|17991.3|17994.7|17992.7|17991.7|17989.7|81
1710912900000|2024-03-20 05:35:00|17993.2|17991.2|18003.6|18001.6|18003.9|18001.9|17992.6|17990.6|258
1710913200000|2024-03-20 05:40:00|18003.4|18001.4|18004.7|18002.7|18005.2|18003.2|18000.4|17998.4|204
1710913500000|2024-03-20 05:45:00|18005.1|18003.1|18002.9|18000.9|18005.7|18003.7|18002.2|18000.2|139
1710913800000|2024-03-20 05:50:00|18003.1|18001.1|18001.2|17999.2|18004.1|18002.1|18001.1|17999.1|100
1710914100000|2024-03-20 05:55:00|18001.1|17999.1|18001.2|17999.2|18002.6|18000.6|18000.9|17998.9|59
1710914400000|2024-03-20 06:00:00|18001.3|17999.3|17999.1|17997.1|18002.7|18000.7|17998.8|17996.8|216
1710914700000|2024-03-20 06:05:00|17998.9|17996.9|17997.4|17995.4|18001.4|17999.4|17994.8|17992.8|199
1710915000000|2024-03-20 06:10:00|17997.3|17995.3|18005.2|18003.2|18005.4|18003.4|17995.4|17993.4|258
1710915300000|2024-03-20 06:15:00|18005.3|18003.3|18004.6|18002.6|18006.9|18004.9|18003.7|18001.7|143
1710915600000|2024-03-20 06:20:00|18004.7|18002.7|18011.3|18009.3|18014.1|18012.1|18003.6|18001.6|506
1710915900000|2024-03-20 06:25:00|18011.1|18009.1|18004.1|18002.1|18012.6|18010.6|18002.9|18000.9|311
1710916200000|2024-03-20 06:30:00|18003.8|18001.8|18003.8|18001.8|18003.9|18001.9|18000.6|17998.6|193
1710916500000|2024-03-20 06:35:00|18003.9|18001.9|18004.3|18002.3|18005.1|18003.1|18000.3|17998.3|174
1710916800000|2024-03-20 06:40:00|18004.2|18002.2|18004.4|18002.4|18005.7|18003.7|18003.2|18001.2|96
1710917100000|2024-03-20 06:45:00|18004.3|18002.3|18004.6|18002.6|18007.6|18005.6|18004.2|18002.2|178
1710917400000|2024-03-20 06:50:00|18005.4|18003.4|18007.6|18005.6|18009.9|18007.9|18005.2|18003.2|173
1710917700000|2024-03-20 06:55:00|18007.7|18005.7|18008.9|18006.9|18009.3|18007.3|18005.9|18003.9|196
1710918000000|2024-03-20 07:00:00|18009.6|18007.6|18014.1|18012.1|18018.1|18016.1|18007.4|18005.4|776
1710918300000|2024-03-20 07:05:00|18013.9|18011.9|18023.9|18021.9|18025.3|18023.3|18013.7|18011.7|652
1710918600000|2024-03-20 07:10:00|18023.8|18021.8|18029.1|18027.1|18032.9|18030.9|18023.2|18021.2|813
1710918900000|2024-03-20 07:15:00|18029.4|18027.4|18023.3|18021.3|18030.9|18028.9|18022.7|18020.7|618
1710919200000|2024-03-20 07:20:00|18023.2|18021.2|18024.1|18022.1|18028.8|18026.8|18022.7|18020.7|268
1710919500000|2024-03-20 07:25:00|18023.9|18021.9|18026.1|18024.1|18028.7|18026.7|18023.7|18021.7|221
1710919800000|2024-03-20 07:30:00|18025.8|18023.8|18027.4|18025.4|18032.2|18030.2|18025.8|18023.8|432
1710920100000|2024-03-20 07:35:00|18027.6|18025.6|18022.9|18020.9|18028.7|18026.7|18022.7|18020.7|279
1710920400000|2024-03-20 07:40:00|18022.8|18020.8|18025.8|18023.8|18027.8|18025.8|18019.8|18017.8|394
1710920700000|2024-03-20 07:45:00|18025.9|18023.9|18024.4|18022.4|18030.1|18028.1|18024.2|18022.2|215
1710921000000|2024-03-20 07:50:00|18024.3|18022.3|18021.4|18019.4|18026.6|18024.6|18020.1|18018.1|257
1710921300000|2024-03-20 07:55:00|18021.6|18019.6|18015.3|18013.3|18022.2|18020.2|18014.4|18012.4|480
1710921600000|2024-03-20 08:00:00|18015.2|18013.2|18017.2|18015.2|18020.9|18018.9|18007.4|18005.4|1213
1710921900000|2024-03-20 08:05:00|18017.3|18015.3|18015.9|18013.9|18023.3|18021.3|18013.9|18011.9|921
1710922200000|2024-03-20 08:10:00|18016.1|18014.1|18024.1|18022.1|18025.6|18023.6|18015.8|18013.8|504
1710922500000|2024-03-20 08:15:00|18024.2|18022.2|18016.4|18014.4|18032.8|18030.8|18016.3|18014.3|963
1710922800000|2024-03-20 08:20:00|18016.7|18014.7|18013.7|18011.7|18020.3|18018.3|18011.3|18009.3|678
1710923100000|2024-03-20 08:25:00|18013.6|18011.6|18010.9|18008.9|18016.6|18014.6|18006.7|18004.7|657
1710923400000|2024-03-20 08:30:00|18010.8|18008.8|18020.7|18018.7|18021.1|18019.1|18009.4|18007.4|453
1710923700000|2024-03-20 08:35:00|18020.4|18018.4|18005.1|18003.1|18020.9|18018.9|18003.9|18001.9|773
1710924000000|2024-03-20 08:40:00|18004.9|18002.9|18001.9|17999.9|18005.1|18003.1|17996.2|17994.2|675
1710924300000|2024-03-20 08:45:00|18001.8|17999.8|17999.9|17997.9|18003.9|18001.9|17997.6|17995.6|434
1710924600000|2024-03-20 08:50:00|17999.8|17997.8|17996.9|17994.9|18000.2|17998.2|17988.6|17986.6|783
1710924900000|2024-03-20 08:55:00|17997.1|17995.1|17998.8|17996.8|18005.7|18003.7|17997.1|17995.1|681
1710925200000|2024-03-20 09:00:00|17998.7|17996.7|17995.9|17993.9|18004.8|18002.8|17990.8|17988.8|895
1710925500000|2024-03-20 09:05:00|17995.8|17993.8|17991.7|17989.7|17996.8|17994.8|17990.6|17988.6|579
1710925800000|2024-03-20 09:10:00|17991.6|17989.6|18004.6|18002.6|18004.6|18002.6|17991.3|17989.3|644
1710926100000|2024-03-20 09:15:00|18004.4|18002.4|18010.8|18008.8|18012.1|18010.1|18003.4|18001.4|593
1710926400000|2024-03-20 09:20:00|18010.7|18008.7|18011.6|18009.6|18014.7|18012.7|18009.3|18007.3|503
1710926700000|2024-03-20 09:25:00|18011.4|18009.4|18014.2|18012.2|18016.9|18014.9|18010.7|18008.7|399
1710927000000|2024-03-20 09:30:00|18014.1|18012.1|18019.9|18017.9|18021.1|18019.1|18011.1|18009.1|513
1710927300000|2024-03-20 09:35:00|18019.8|18017.8|18019.7|18017.7|18022.1|18020.1|18016.3|18014.3|466
1710927600000|2024-03-20 09:40:00|18019.6|18017.6|18012.9|18010.9|18023.2|18021.2|18012.8|18010.8|500
1710927900000|2024-03-20 09:45:00|18012.7|18010.7|18015.9|18013.9|18018.8|18016.8|18011.7|18009.7|294
1710928200000|2024-03-20 09:50:00|18016.1|18014.1|18016.8|18014.8|18017.7|18015.7|18010.9|18008.9|344
1710928500000|2024-03-20 09:55:00|18016.7|18014.7|18026.3|18024.3|18026.8|18024.8|18015.6|18013.6|606
1710928800000|2024-03-20 10:00:00|18026.4|18024.4|18023.2|18021.2|18027.9|18025.9|18018.6|18016.6|469
1710929100000|2024-03-20 10:05:00|18023.3|18021.3|18026.1|18024.1|18028.6|18026.6|18023.2|18021.2|274
1710929400000|2024-03-20 10:10:00|18026.2|18024.2|18030.3|18028.3|18031.7|18029.7|18025.9|18023.9|459
1710929700000|2024-03-20 10:15:00|18030.1|18028.1|18026.2|18024.2|18030.6|18028.6|18023.3|18021.3|442
1710930000000|2024-03-20 10:20:00|18026.1|18024.1|18019.1|18017.1|18029.3|18027.3|18018.7|18016.7|463
1710930300000|2024-03-20 10:25:00|18018.9|18016.9|18015.7|18013.7|18020.4|18018.4|18012.2|18010.2|794
1710930600000|2024-03-20 10:30:00|18015.6|18013.6|18040.2|18038.2|18046.8|18044.8|18014.6|18012.6|2143
1710930900000|2024-03-20 10:35:00|18039.4|18037.4|18035.4|18033.4|18046.3|18044.3|18030.2|18028.2|841
1710931200000|2024-03-20 10:40:00|18035.3|18033.3|18040.6|18038.6|18043.6|18041.6|18035.3|18033.3|426
1710931500000|2024-03-20 10:45:00|18040.7|18038.7|18034.6|18032.6|18041.7|18039.7|18032.6|18030.6|458
1710931800000|2024-03-20 10:50:00|18034.7|18032.7|18038.6|18036.6|18039.1|18037.1|18032.1|18030.1|363
1710932100000|2024-03-20 10:55:00|18038.7|18036.7|18041.9|18039.9|18047.6|18045.6|18038.2|18036.2|702
1710932400000|2024-03-20 11:00:00|18041.8|18039.8|18054.6|18052.6|18054.6|18052.6|18038.8|18036.8|1294
1710932700000|2024-03-20 11:05:00|18054.9|18052.9|18063.6|18061.6|18063.6|18061.6|18049.1|18047.1|909
1710933000000|2024-03-20 11:10:00|18063.7|18061.7|18069.1|18067.1|18069.6|18067.6|18057.8|18055.8|1224
1710933300000|2024-03-20 11:15:00|18069.2|18067.2|18070.6|18068.6|18071.8|18069.8|18064.6|18062.6|919
1710933600000|2024-03-20 11:20:00|18071.9|18069.9|18060.3|18058.3|18072.8|18070.8|18059.9|18057.9|912
1710933900000|2024-03-20 11:25:00|18060.6|18058.6|18072.1|18070.1|18074.4|18072.4|18059.6|18057.6|728
1710934200000|2024-03-20 11:30:00|18072.2|18070.2|18068.3|18066.3|18073.4|18071.4|18066.2|18064.2|455
1710934500000|2024-03-20 11:35:00|18068.2|18066.2|18074.4|18072.4|18077.9|18075.9|18065.2|18063.2|827
1710934800000|2024-03-20 11:40:00|18074.6|18072.6|18077.4|18075.4|18081.1|18079.1|18071.3|18069.3|627
1710935100000|2024-03-20 11:45:00|18077.3|18075.3|18081.6|18079.6|18081.8|18079.8|18075.8|18073.8|503
1710935400000|2024-03-20 11:50:00|18081.4|18079.4|18080.1|18078.1|18085.3|18083.3|18078.6|18076.6|891
1710935700000|2024-03-20 11:55:00|18080.2|18078.2|18077.2|18075.2|18080.2|18078.2|18076.7|18074.7|444
1710936000000|2024-03-20 12:00:00|18077.3|18075.3|18073.8|18071.8|18081.4|18079.4|18073.6|18071.6|925
1710936300000|2024-03-20 12:05:00|18073.7|18071.7|18065.7|18063.7|18074.7|18072.7|18063.8|18061.8|1273
1710936600000|2024-03-20 12:10:00|18065.9|18063.9|18057.1|18055.1|18069.9|18067.9|18056.6|18054.6|973
1710936900000|2024-03-20 12:15:00|18056.9|18054.9|18050.3|18048.3|18056.9|18054.9|18049.4|18047.4|1263
1710937200000|2024-03-20 12:20:00|18050.4|18048.4|18053.1|18051.1|18055.9|18053.9|18045.1|18043.1|1399
1710937500000|2024-03-20 12:25:00|18053.2|18051.2|18061.8|18059.8|18067.3|18065.3|18052.6|18050.6|1731
1710937800000|2024-03-20 12:30:00|18061.7|18059.7|18064.6|18062.6|18067.1|18065.1|18059.9|18057.9|980
1710938100000|2024-03-20 12:35:00|18065.6|18063.6|18056.1|18054.1|18069.8|18067.8|18055.2|18053.2|1466
1710938400000|2024-03-20 12:40:00|18054.7|18052.7|18045.1|18043.1|18055.1|18053.1|18037.2|18035.2|2262
1710938700000|2024-03-20 12:45:00|18045.4|18043.4|18049.9|18047.9|18050.1|18048.1|18039.2|18037.2|1160
1710939000000|2024-03-20 12:50:00|18050.1|18048.1|18054.1|18052.1|18054.1|18052.1|18044.9|18042.9|929
1710939300000|2024-03-20 12:55:00|18054.6|18052.6|18052.7|18050.7|18057.2|18055.2|18048.3|18046.3|1086
1710939600000|2024-03-20 13:00:00|18053.1|18051.1|18047.1|18045.1|18054.7|18052.7|18042.8|18040.8|905
1710939900000|2024-03-20 13:05:00|18046.9|18044.9|18056.2|18054.2|18057.4|18055.4|18046.2|18044.2|904
1710940200000|2024-03-20 13:10:00|18056.3|18054.3|18047.3|18045.3|18056.6|18054.6|18045.4|18043.4|899
1710940500000|2024-03-20 13:15:00|18047.2|18045.2|18060.3|18058.3|18060.6|18058.6|18045.6|18043.6|858
1710940800000|2024-03-20 13:20:00|18060.6|18058.6|18059.2|18057.2|18063.7|18061.7|18056.2|18054.2|1160
1710941100000|2024-03-20 13:25:00|18059.1|18057.1|18071.8|18069.8|18072.3|18070.3|18058.1|18056.1|2870
1710941400000|2024-03-20 13:30:00|18071.3|18070.3|18058.3|18057.3|18087.6|18086.6|18056.1|18055.1|17127
1710941700000|2024-03-20 13:35:00|18058.6|18057.6|18028.1|18027.1|18061.1|18060.1|18025.9|18024.9|14429
1710942000000|2024-03-20 13:40:00|18028.2|18027.2|18009.3|18008.3|18039.3|18038.3|18003.1|18002.1|12128
1710942300000|2024-03-20 13:45:00|18009.1|18008.1|18009.6|18008.6|18020.7|18019.7|17999.9|17998.9|8778
1710942600000|2024-03-20 13:50:00|18009.4|18008.4|18020.8|18019.8|18021.6|18020.6|18004.9|18003.9|6575
1710942900000|2024-03-20 13:55:00|18020.6|18019.6|18017.6|18016.6|18030.6|18029.6|18014.3|18013.3|6005
1710943200000|2024-03-20 14:00:00|18019.1|18018.1|18019.8|18018.8|18029.8|18028.8|18009.6|18008.6|6676
1710943500000|2024-03-20 14:05:00|18019.9|18018.9|18025.8|18024.8|18031.2|18030.2|18017.3|18016.3|4436
1710943800000|2024-03-20 14:10:00|18025.9|18024.9|18022.1|18021.1|18028.3|18027.3|18010.8|18009.8|4573
1710944100000|2024-03-20 14:15:00|18022.2|18021.2|18021.3|18020.3|18031.4|18030.4|18019.9|18018.9|4041
1710944400000|2024-03-20 14:20:00|18021.1|18020.1|18044|18043|18045.5|18044.5|18015.9|18014.9|5560
1710944700000|2024-03-20 14:25:00|18044.4|18043.4|18055.2|18054.2|18063.1|18062.1|18037.6|18036.6|7868
1710945000000|2024-03-20 14:30:00|18055|18054|18043|18042|18061.4|18060.4|18042.7|18041.7|5691
1710945300000|2024-03-20 14:35:00|18042.9|18041.9|18024.7|18023.7|18043.7|18042.7|18014.4|18013.4|7648
1710945600000|2024-03-20 14:40:00|18025.1|18024.1|18019.1|18018.1|18028.5|18027.5|18015|18014|3584
1710945900000|2024-03-20 14:45:00|18018.9|18017.9|18010.1|18009.1|18026.2|18025.2|18007.7|18006.7|4369
1710946200000|2024-03-20 14:50:00|18009.9|18008.9|18020|18019|18026.4|18025.4|18008.9|18007.9|3231
1710946500000|2024-03-20 14:55:00|18019.9|18018.9|18020.6|18019.6|18028.1|18027.1|18016.5|18015.5|2566
1710946800000|2024-03-20 15:00:00|18020.7|18019.7|18036.9|18035.9|18037.6|18036.6|18015.9|18014.9|3825
1710947100000|2024-03-20 15:05:00|18037.1|18036.1|18037.1|18036.1|18042.5|18041.5|18031.6|18030.6|3420
1710947400000|2024-03-20 15:10:00|18037.2|18036.2|18041.9|18040.9|18047.5|18046.5|18035.1|18034.1|2717
1710947700000|2024-03-20 15:15:00|18041.6|18040.6|18041.5|18040.5|18045|18044|18033.7|18032.7|2821
1710948000000|2024-03-20 15:20:00|18041.6|18040.6|18048|18047|18052.1|18051.1|18038.2|18037.2|3147
1710948300000|2024-03-20 15:25:00|18047.9|18046.9|18043.5|18042.5|18051.4|18050.4|18040.9|18039.9|2625
1710948600000|2024-03-20 15:30:00|18043.4|18042.4|18037|18036|18054.4|18053.4|18031.9|18030.9|4764
1710948900000|2024-03-20 15:35:00|18037.1|18036.1|18030.6|18029.6|18041.7|18040.7|18026.6|18025.6|2776
1710949200000|2024-03-20 15:40:00|18030.3|18029.3|18028|18027|18036.8|18035.8|18026.2|18025.2|2459
1710949500000|2024-03-20 15:45:00|18027.7|18026.7|18020.7|18019.7|18028.5|18027.5|18013|18012|4208
1710949800000|2024-03-20 15:50:00|18020.5|18019.5|18036.3|18035.3|18038.7|18037.7|18019.7|18018.7|4273
1710950100000|2024-03-20 15:55:00|18036.2|18035.2|18037|18036|18042.8|18041.8|18034.4|18033.4|3680
1710950400000|2024-03-20 16:00:00|18036.9|18035.9|18035|18034|18037.8|18036.8|18029.3|18028.3|2519
1710950700000|2024-03-20 16:05:00|18034.9|18033.9|18031|18030|18037.5|18036.5|18023.9|18022.9|2284
1710951000000|2024-03-20 16:10:00|18031.2|18030.2|18015.2|18014.2|18035.3|18034.3|18014.4|18013.4|2944
1710951300000|2024-03-20 16:15:00|18015.3|18014.3|18024|18023|18026.9|18025.9|18011.8|18010.8|2985
1710951600000|2024-03-20 16:20:00|18023.9|18022.9|18031.5|18030.5|18034.4|18033.4|18015.3|18014.3|3186
1710951900000|2024-03-20 16:25:00|18031.7|18030.7|18037.3|18036.3|18044.7|18043.7|18031.2|18030.2|3409
1710952200000|2024-03-20 16:30:00|18037.5|18036.5|18025.8|18024.8|18039|18038|18015.3|18014.3|3878
1710952500000|2024-03-20 16:35:00|18026|18025|18039.5|18038.5|18041.5|18040.5|18025.8|18024.8|2761
1710952800000|2024-03-20 16:40:00|18039.3|18038.3|18039.7|18038.7|18044.2|18043.2|18038.3|18037.3|2246
1710953100000|2024-03-20 16:45:00|18039.9|18038.9|18039.2|18038.2|18041.9|18040.9|18034.3|18033.3|1965
1710953400000|2024-03-20 16:50:00|18039|18038|18043|18042|18043.5|18042.5|18033.4|18032.4|2520
1710953700000|2024-03-20 16:55:00|18042.9|18041.9|18048.5|18047.5|18048.5|18047.5|18038.5|18037.5|1661
1710954000000|2024-03-20 17:00:00|18048.4|18047.4|18039.7|18038.7|18049.7|18048.7|18034.7|18033.7|2008
1710954300000|2024-03-20 17:05:00|18039.6|18038.6|18033|18032|18044.5|18043.5|18031.3|18030.3|1508
1710954600000|2024-03-20 17:10:00|18032.7|18031.7|18015.8|18014.8|18034.7|18033.7|18014.2|18013.2|3201
1710954900000|2024-03-20 17:15:00|18015.7|18014.7|18022.1|18021.1|18025.6|18024.6|18010.5|18009.5|2939
1710955200000|2024-03-20 17:20:00|18023.1|18022.1|18020|18019|18024.7|18023.7|18016.8|18015.8|1356
1710955500000|2024-03-20 17:25:00|18020.1|18019.1|18017.5|18016.5|18027.2|18026.2|18016.5|18015.5|1562
1710955800000|2024-03-20 17:30:00|18017.6|18016.6|18025.2|18024.2|18028.6|18027.6|18014.3|18013.3|2016
1710956100000|2024-03-20 17:35:00|18024.8|18023.8|18012.7|18011.7|18027.1|18026.1|18011.2|18010.2|1740
1710956400000|2024-03-20 17:40:00|18012.6|18011.6|18008.1|18007.1|18014|18013|18002.6|18001.6|2896
1710956700000|2024-03-20 17:45:00|18008|18007|18018.5|18017.5|18019.3|18018.3|18000.7|17999.7|2756
1710957000000|2024-03-20 17:50:00|18018.7|18017.7|18027.3|18026.3|18027.6|18026.6|18018.7|18017.7|2550
1710957300000|2024-03-20 17:55:00|18027.1|18026.1|18028.9|18027.9|18031.1|18030.1|18019.9|18018.9|2079
1710957600000|2024-03-20 18:00:00|18029|18028|18117.4|18116.4|18126.6|18125.6|18028.6|18027.6|23881
1710957900000|2024-03-20 18:05:00|18117.6|18116.6|18088.6|18087.6|18160|18159|18078.8|18077.8|18815
1710958200000|2024-03-20 18:10:00|18087.6|18086.6|18105.6|18104.6|18130.3|18129.3|18087.6|18086.6|11625
1710958500000|2024-03-20 18:15:00|18105.4|18104.4|18076.9|18075.9|18112.5|18111.5|18070.3|18069.3|11033
1710958800000|2024-03-20 18:20:00|18076.2|18075.2|18099.6|18098.6|18109.3|18108.3|18071.5|18070.5|7198
1710959100000|2024-03-20 18:25:00|18099.5|18098.5|18126.2|18125.2|18129.3|18128.3|18090.8|18089.8|5746
1710959400000|2024-03-20 18:30:00|18126.3|18125.3|18052.3|18051.3|18146.3|18145.3|18051.5|18050.5|14362
1710959700000|2024-03-20 18:35:00|18052.7|18051.7|18121.7|18120.7|18135.5|18134.5|18041.8|18040.8|20470
1710960000000|2024-03-20 18:40:00|18121.3|18120.3|18147.3|18146.3|18156.6|18155.6|18098|18097|17270
1710960300000|2024-03-20 18:45:00|18147.2|18146.2|18199.3|18198.3|18201.5|18200.5|18147.2|18146.2|16350
1710960600000|2024-03-20 18:50:00|18199.5|18198.5|18192.8|18191.8|18205.8|18204.8|18160.6|18159.6|12483
1710960900000|2024-03-20 18:55:00|18193|18192|18173.3|18172.3|18208.6|18207.6|18165.2|18164.2|10318
1710961200000|2024-03-20 19:00:00|18174|18173|18185.2|18184.2|18204.5|18203.5|18168.8|18167.8|9663
1710961500000|2024-03-20 19:05:00|18184.5|18183.5|18207.7|18206.7|18225.7|18224.7|18184.5|18183.5|10608
1710961800000|2024-03-20 19:10:00|18207.8|18206.8|18184.8|18183.8|18223.3|18222.3|18180.8|18179.8|9303
1710962100000|2024-03-20 19:15:00|18185|18184|18237.1|18236.1|18240|18239|18182|18181|10887
1710962400000|2024-03-20 19:20:00|18236.6|18235.6|18230.7|18229.7|18241.1|18240.1|18212.3|18211.3|7924
1710962700000|2024-03-20 19:25:00|18230.8|18229.8|18241.3|18240.3|18246|18245|18216.7|18215.7|7155
1710963000000|2024-03-20 19:30:00|18241.2|18240.2|18247.1|18246.1|18252.5|18251.5|18237.8|18236.8|6097
1710963300000|2024-03-20 19:35:00|18247.2|18246.2|18235.8|18234.8|18247.7|18246.7|18224.6|18223.6|6933
1710963600000|2024-03-20 19:40:00|18234.5|18233.5|18203.8|18202.8|18235.9|18234.9|18203.5|18202.5|6602
1710963900000|2024-03-20 19:45:00|18203.9|18202.9|18201.1|18200.1|18219.8|18218.8|18198.1|18197.1|6977
1710964200000|2024-03-20 19:50:00|18201.8|18200.8|18208.8|18207.8|18228.3|18227.3|18193.1|18192.1|8988
1710964500000|2024-03-20 19:55:00|18214.3|18213.3|18238.8|18237.8|18240.6|18239.6|18214.3|18213.3|14239
1710964800000|2024-03-20 20:00:00|18238.1|18237.1|18272.8|18270.8|18280.6|18278.6|18224.5|18222.5|11792
1710965100000|2024-03-20 20:05:00|18273|18271|18284.6|18282.6|18286.4|18284.4|18266|18264|4751
1710965400000|2024-03-20 20:10:00|18284.8|18282.8|18286.5|18284.5|18294.6|18292.6|18281.3|18279.3|2864
1710965700000|2024-03-20 20:15:00|18286.4|18284.4|18283.6|18281.6|18289.8|18287.8|18279.5|18277.5|1754
1710966000000|2024-03-20 20:20:00|18283.8|18281.8|18290.8|18288.8|18292.3|18290.3|18281.8|18279.8|738
1710966300000|2024-03-20 20:25:00|18290.9|18288.9|18287.4|18285.4|18292.1|18290.1|18283.6|18281.6|923
1710966600000|2024-03-20 20:30:00|18287.5|18285.5|18295.6|18293.6|18298.9|18296.9|18285.9|18283.9|915
1710966900000|2024-03-20 20:35:00|18295.5|18293.5|18292.4|18290.4|18296.1|18294.1|18290.9|18288.9|372
1710967200000|2024-03-20 20:40:00|18292.3|18290.3|18293.8|18291.8|18295.3|18293.3|18289|18287|557
1710967500000|2024-03-20 20:45:00|18293.9|18291.9|18293.1|18291.1|18295.4|18293.4|18288.3|18286.3|564
1710967800000|2024-03-20 20:50:00|18293|18291|18293.6|18291.6|18295.6|18293.6|18291.8|18289.8|521
1710968100000|2024-03-20 20:55:00|18293.8|18291.8|18296.5|18291.5|18297|18295|18290.4|18288.4|840
1710968400000|2024-03-20 21:00:00|18296.3|18291.3|18293.4|18288.4|18296.4|18291.4|18293.2|18288.2|1
1710968700000|2024-03-20 21:05:00|18293.2|18288.2|18291.1|18286.1|18293.4|18288.4|18290.1|18285.1|0
1710969000000|2024-03-20 21:10:00|18290.6|18285.6|18290.3|18285.3|18290.8|18285.8|18289.2|18284.2|0
1710969300000|2024-03-20 21:15:00|18290.2|18285.2|18291.3|18286.3|18291.4|18286.4|18289.4|18284.4|0
1710969600000|2024-03-20 21:20:00|18291.4|18286.4|18272.6|18267.6|18292.5|18287.5|18272.3|18267.3|0
1710969900000|2024-03-20 21:25:00|18272.9|18267.9|18275.3|18270.3|18279.2|18274.2|18272.8|18267.8|0
1710970200000|2024-03-20 21:30:00|18275.2|18270.2|18272.3|18267.3|18275.2|18270.2|18271|18266|0
1710970500000|2024-03-20 21:35:00|18272.5|18267.5|18272.7|18267.7|18273.8|18268.8|18271|18266|0
1710970800000|2024-03-20 21:40:00|18272.8|18267.8|18275.1|18270.1|18275.7|18270.7|18271.6|18266.6|0
1710971100000|2024-03-20 21:45:00|18275|18270|18276.7|18271.7|18278.4|18273.4|18273.8|18268.8|0
1710971400000|2024-03-20 21:50:00|18276.8|18271.8|18279.3|18274.3|18279.4|18274.4|18276.6|18271.6|0
1710971700000|2024-03-20 21:55:00|18279.2|18274.2|18283.1|18278.1|18284|18279|18279.2|18274.2|0
1710972000000|2024-03-20 22:00:00|18293.8|18291.8|18284.1|18282.1|18293.8|18291.8|18281|18279|842
1710972300000|2024-03-20 22:05:00|18284.4|18282.4|18291.6|18289.6|18298.5|18296.5|18284.3|18282.3|871
1710972600000|2024-03-20 22:10:00|18291.8|18289.8|18306|18304|18312.8|18310.8|18290|18288|1677
1710972900000|2024-03-20 22:15:00|18306.4|18304.4|18300.6|18298.6|18309.8|18307.8|18299.8|18297.8|770
1710973200000|2024-03-20 22:20:00|18300.8|18298.8|18291.4|18289.4|18300.8|18298.8|18291.3|18289.3|638
1710973500000|2024-03-20 22:25:00|18291.3|18289.3|18296.9|18294.9|18297.1|18295.1|18291.3|18289.3|339
1710973800000|2024-03-20 22:30:00|18296.4|18294.4|18292.9|18290.9|18297.8|18295.8|18292.1|18290.1|282
1710974100000|2024-03-20 22:35:00|18292.8|18290.8|18299.9|18297.9|18302.1|18300.1|18292.1|18290.1|386
1710974400000|2024-03-20 22:40:00|18300|18298|18303.6|18301.6|18303.8|18301.8|18299.1|18297.1|237
1710974700000|2024-03-20 22:45:00|18303.8|18301.8|18305.8|18303.8|18305.8|18303.8|18302.6|18300.6|166
1710975000000|2024-03-20 22:50:00|18305.9|18303.9|18314.5|18312.5|18316|18314|18305.8|18303.8|637
1710975300000|2024-03-20 22:55:00|18315.4|18313.4|18312.8|18310.8|18316.4|18314.4|18309.6|18307.6|397
1710975600000|2024-03-20 23:00:00|18312.9|18310.9|18316|18314|18316.6|18314.6|18310.4|18308.4|251
1710975900000|2024-03-20 23:05:00|18316.1|18314.1|18323.9|18321.9|18324.1|18322.1|18312.3|18310.3|741
1710976200000|2024-03-20 23:10:00|18323.8|18321.8|18326.9|18324.9|18329.4|18327.4|18323.4|18321.4|690
1710976500000|2024-03-20 23:15:00|18326.8|18324.8|18329|18327|18331.6|18329.6|18325.3|18323.3|534
1710976800000|2024-03-20 23:20:00|18329.4|18327.4|18338.5|18336.5|18341.6|18339.6|18329.3|18327.3|981
1710977100000|2024-03-20 23:25:00|18338.4|18336.4|18335.6|18333.6|18342.9|18340.9|18334.4|18332.4|628
1710977400000|2024-03-20 23:30:00|18335.5|18333.5|18333|18331|18337.1|18335.1|18331.9|18329.9|440
1710977700000|2024-03-20 23:35:00|18333.1|18331.1|18332.9|18330.9|18336.4|18334.4|18328.9|18326.9|488
1710978000000|2024-03-20 23:40:00|18332.8|18330.8|18336|18334|18338.6|18336.6|18331.3|18329.3|342
1710978300000|2024-03-20 23:45:00|18335.9|18333.9|18329.1|18327.1|18336|18334|18328.6|18326.6|381
1710978600000|2024-03-20 23:50:00|18329.3|18327.3|18327|18325|18331.9|18329.9|18325.8|18323.8|344
1710978900000|2024-03-20 23:55:00|18327.4|18325.4|18332.5|18330.5|18333|18331|18325.8|18323.8|337
1710979200000|2024-03-21 00:00:00|18332.6|18330.6|18328.9|18326.9|18332.6|18330.6|18324.4|18322.4|521
1710979500000|2024-03-21 00:05:00|18329|18327|18327.9|18325.9|18332.8|18330.8|18327|18325|284
1710979800000|2024-03-21 00:10:00|18327.8|18325.8|18329.5|18327.5|18329.5|18327.5|18326.1|18324.1|256
1710980100000|2024-03-21 00:15:00|18329.6|18327.6|18326.9|18324.9|18330.5|18328.5|18325.8|18323.8|270
1710980400000|2024-03-21 00:20:00|18327|18325|18330.1|18328.1|18331.5|18329.5|18326.8|18324.8|224
1710980700000|2024-03-21 00:25:00|18330|18328|18326.3|18324.3|18330.3|18328.3|18324.5|18322.5|208
1710981000000|2024-03-21 00:30:00|18326.4|18324.4|18324|18322|18328.1|18326.1|18323.1|18321.1|416
1710981300000|2024-03-21 00:35:00|18323.9|18321.9|18326.3|18324.3|18330.3|18328.3|18321|18319|483
1710981600000|2024-03-21 00:40:00|18326.4|18324.4|18326.3|18324.3|18329|18327|18324.3|18322.3|336
1710981900000|2024-03-21 00:45:00|18326.4|18324.4|18325.3|18323.3|18328.3|18326.3|18324.1|18322.1|246
1710982200000|2024-03-21 00:50:00|18325.4|18323.4|18322.9|18320.9|18328.3|18326.3|18322.4|18320.4|311
1710982500000|2024-03-21 00:55:00|18323.1|18321.1|18322|18320|18327.4|18325.4|18321.1|18319.1|255
1710982800000|2024-03-21 01:00:00|18321.8|18319.8|18324.1|18322.1|18325.8|18323.8|18320.3|18318.3|274
1710983100000|2024-03-21 01:05:00|18324|18322|18329.4|18327.4|18330|18328|18321.8|18319.8|441
1710983400000|2024-03-21 01:10:00|18329.5|18327.5|18332.6|18330.6|18334.4|18332.4|18327.8|18325.8|480
1710983700000|2024-03-21 01:15:00|18332.5|18330.5|18331|18329|18334.8|18332.8|18330.1|18328.1|341
1710984000000|2024-03-21 01:20:00|18330.8|18328.8|18325.3|18323.3|18331|18329|18322.6|18320.6|357
1710984300000|2024-03-21 01:25:00|18325.4|18323.4|18325.4|18323.4|18326.3|18324.3|18323.6|18321.6|122
1710984600000|2024-03-21 01:30:00|18325.3|18323.3|18323.6|18321.6|18327.5|18325.5|18323.1|18321.1|301
1710984900000|2024-03-21 01:35:00|18323.8|18321.8|18324.1|18322.1|18325.6|18323.6|18322.3|18320.3|128
1710985200000|2024-03-21 01:40:00|18324.3|18322.3|18321.6|18319.6|18324.3|18322.3|18319.6|18317.6|184
1710985500000|2024-03-21 01:45:00|18321.4|18319.4|18326.6|18324.6|18327.3|18325.3|18319.6|18317.6|195
1710985800000|2024-03-21 01:50:00|18326.5|18324.5|18324.8|18322.8|18328.6|18326.6|18324.5|18322.5|168
1710986100000|2024-03-21 01:55:00|18324.6|18322.6|18331|18329|18331.8|18329.8|18324.4|18322.4|187
1710986400000|2024-03-21 02:00:00|18330.9|18328.9|18333.5|18331.5|18334.4|18332.4|18329.5|18327.5|244
1710986700000|2024-03-21 02:05:00|18333.6|18331.6|18331.1|18329.1|18334.1|18332.1|18329.5|18327.5|184
1710987000000|2024-03-21 02:10:00|18331.3|18329.3|18338.9|18336.9|18339|18337|18331|18329|345
1710987300000|2024-03-21 02:15:00|18339|18337|18340.1|18338.1|18340.9|18338.9|18336.6|18334.6|284
1710987600000|2024-03-21 02:20:00|18340.4|18338.4|18343.1|18341.1|18343.5|18341.5|18339.3|18337.3|248
1710987900000|2024-03-21 02:25:00|18343|18341|18345.6|18343.6|18345.8|18343.8|18341.3|18339.3|250
1710988200000|2024-03-21 02:30:00|18345.8|18343.8|18353.3|18351.3|18355.3|18353.3|18345.6|18343.6|594
1710988500000|2024-03-21 02:35:00|18353.1|18351.1|18352.3|18350.3|18353.1|18351.1|18351|18349|207
1710988800000|2024-03-21 02:40:00|18352.1|18350.1|18350.8|18348.8|18353.5|18351.5|18350|18348|228
1710989100000|2024-03-21 02:45:00|18350.9|18348.9|18349.4|18347.4|18351.6|18349.6|18347.1|18345.1|292
1710989400000|2024-03-21 02:50:00|18349.3|18347.3|18350.3|18348.3|18354.3|18352.3|18349.1|18347.1|267
1710989700000|2024-03-21 02:55:00|18350.4|18348.4|18349.4|18347.4|18351.1|18349.1|18348.6|18346.6|147
1710990000000|2024-03-21 03:00:00|18349.5|18347.5|18350|18348|18351|18349|18348.5|18346.5|124
1710990300000|2024-03-21 03:05:00|18349.9|18347.9|18353.8|18351.8|18353.9|18351.9|18348.6|18346.6|209
1710990600000|2024-03-21 03:10:00|18353.9|18351.9|18352.6|18350.6|18357.3|18355.3|18351.9|18349.9|464
1710990900000|2024-03-21 03:15:00|18352.8|18350.8|18350.1|18348.1|18353.3|18351.3|18348.6|18346.6|233
1710991200000|2024-03-21 03:20:00|18350.3|18348.3|18353.1|18351.1|18355.5|18353.5|18350.1|18348.1|192
1710991500000|2024-03-21 03:25:00|18353.3|18351.3|18351.1|18349.1|18353.8|18351.8|18350.3|18348.3|141
1710991800000|2024-03-21 03:30:00|18351.3|18349.3|18353.6|18351.6|18354.5|18352.5|18350.5|18348.5|135
1710992100000|2024-03-21 03:35:00|18353.5|18351.5|18349.3|18347.3|18355.1|18353.1|18349.1|18347.1|209
1710992400000|2024-03-21 03:40:00|18349.1|18347.1|18347.9|18345.9|18349.6|18347.6|18345.5|18343.5|368
1710992700000|2024-03-21 03:45:00|18348|18346|18348.5|18346.5|18349.9|18347.9|18346.4|18344.4|119
1710993000000|2024-03-21 03:50:00|18348.6|18346.6|18349.8|18347.8|18350.1|18348.1|18347.9|18345.9|152
1710993300000|2024-03-21 03:55:00|18349.9|18347.9|18353.1|18351.1|18353.5|18351.5|18349.3|18347.3|139
1710993600000|2024-03-21 04:00:00|18353|18351|18352.9|18350.9|18354.5|18352.5|18350.1|18348.1|183
1710993900000|2024-03-21 04:05:00|18353|18351|18351.5|18349.5|18353.3|18351.3|18350.4|18348.4|85
1710994200000|2024-03-21 04:10:00|18351.6|18349.6|18352.9|18350.9|18356.6|18354.6|18350|18348|297
1710994500000|2024-03-21 04:15:00|18353|18351|18355.8|18353.8|18356|18354|18351.9|18349.9|105
1710994800000|2024-03-21 04:20:00|18355.9|18353.9|18354.5|18352.5|18356.9|18354.9|18353.5|18351.5|206
1710995100000|2024-03-21 04:25:00|18354.6|18352.6|18356|18354|18356.1|18354.1|18353.4|18351.4|137
1710995400000|2024-03-21 04:30:00|18355.9|18353.9|18366.5|18364.5|18366.9|18364.9|18354.8|18352.8|889
1710995700000|2024-03-21 04:35:00|18366.4|18364.4|18361|18359|18367.3|18365.3|18361|18359|464
1710996000000|2024-03-21 04:40:00|18361.1|18359.1|18361|18359|18361.9|18359.9|18358.5|18356.5|281
1710996300000|2024-03-21 04:45:00|18360.9|18358.9|18363.3|18361.3|18364.6|18362.6|18360.3|18358.3|155
1710996600000|2024-03-21 04:50:00|18363.1|18361.1|18362.8|18360.8|18365.3|18363.3|18362.3|18360.3|126
1710996900000|2024-03-21 04:55:00|18362.6|18360.6|18362.1|18360.1|18364.5|18362.5|18359|18357|225
1710997200000|2024-03-21 05:00:00|18362.3|18360.3|18359.5|18357.5|18363.5|18361.5|18358.6|18356.6|256
1710997500000|2024-03-21 05:05:00|18359.6|18357.6|18364.9|18362.9|18366|18364|18359|18357|246
1710997800000|2024-03-21 05:10:00|18364.8|18362.8|18365|18363|18365|18363|18360.6|18358.6|198
1710998100000|2024-03-21 05:15:00|18364.9|18362.9|18364|18362|18365.8|18363.8|18362.4|18360.4|185
1710998400000|2024-03-21 05:20:00|18363.9|18361.9|18364.4|18362.4|18365.8|18363.8|18362.5|18360.5|170
1710998700000|2024-03-21 05:25:00|18364.3|18362.3|18360.4|18358.4|18364.4|18362.4|18360.4|18358.4|196
1710999000000|2024-03-21 05:30:00|18360.3|18358.3|18364.4|18362.4|18365.8|18363.8|18359.1|18357.1|237
1710999300000|2024-03-21 05:35:00|18364.3|18362.3|18368.9|18366.9|18370|18368|18363.9|18361.9|473
1710999600000|2024-03-21 05:40:00|18368.6|18366.6|18369.5|18367.5|18369.9|18367.9|18367.4|18365.4|273
1710999900000|2024-03-21 05:45:00|18369.6|18367.6|18369.3|18367.3|18374.3|18372.3|18367.6|18365.6|429
1711000200000|2024-03-21 05:50:00|18369.1|18367.1|18372.5|18370.5|18372.6|18370.6|18369|18367|186
1711000500000|2024-03-21 05:55:00|18372.4|18370.4|18371.6|18369.6|18375.6|18373.6|18369.5|18367.5|298
1711000800000|2024-03-21 06:00:00|18371.9|18369.9|18368.9|18366.9|18372.6|18370.6|18368.5|18366.5|222
1711001100000|2024-03-21 06:05:00|18368.8|18366.8|18377.1|18375.1|18377.3|18375.3|18367.5|18365.5|494
1711001400000|2024-03-21 06:10:00|18377|18375|18378.1|18376.1|18379.3|18377.3|18374.6|18372.6|430
1711001700000|2024-03-21 06:15:00|18377.9|18375.9|18379.8|18377.8|18379.8|18377.8|18376.8|18374.8|363
1711002000000|2024-03-21 06:20:00|18379.6|18377.6|18379.3|18377.3|18382.5|18380.5|18377.8|18375.8|398
1711002300000|2024-03-21 06:25:00|18379.4|18377.4|18383.8|18381.8|18386.4|18384.4|18378.6|18376.6|607
1711002600000|2024-03-21 06:30:00|18384|18382|18385.1|18383.1|18387.5|18385.5|18381.9|18379.9|441
1711002900000|2024-03-21 06:35:00|18385|18383|18385.8|18383.8|18388.6|18386.6|18384.5|18382.5|360
1711003200000|2024-03-21 06:40:00|18385.9|18383.9|18384.8|18382.8|18389.4|18387.4|18384.5|18382.5|435
1711003500000|2024-03-21 06:45:00|18384.9|18382.9|18384|18382|18385.8|18383.8|18382|18380|346
1711003800000|2024-03-21 06:50:00|18383.8|18381.8|18386.9|18384.9|18388.8|18386.8|18380.3|18378.3|480
1711004100000|2024-03-21 06:55:00|18387.3|18385.3|18393.6|18391.6|18393.6|18391.6|18387.1|18385.1|545
1711004400000|2024-03-21 07:00:00|18393.5|18391.5|18396.8|18394.8|18398.9|18396.9|18390.5|18388.5|926
1711004700000|2024-03-21 07:05:00|18397.3|18395.3|18395|18393|18397.3|18395.3|18390.8|18388.8|523
1711005000000|2024-03-21 07:10:00|18395.1|18393.1|18392.6|18390.6|18395.8|18393.8|18389.4|18387.4|445
1711005300000|2024-03-21 07:15:00|18392.5|18390.5|18398.5|18396.5|18400.9|18398.9|18392.3|18390.3|715
1711005600000|2024-03-21 07:20:00|18398.4|18396.4|18405.1|18403.1|18408|18406|18398|18396|1053
1711005900000|2024-03-21 07:25:00|18405.3|18403.3|18405.1|18403.1|18406.9|18404.9|18402.6|18400.6|486
1711006200000|2024-03-21 07:30:00|18405|18403|18403.9|18401.9|18407.4|18405.4|18402.6|18400.6|384
1711006500000|2024-03-21 07:35:00|18403.8|18401.8|18410.9|18408.9|18413.4|18411.4|18402.1|18400.1|932
1711006800000|2024-03-21 07:40:00|18410.8|18408.8|18420.8|18418.8|18422.5|18420.5|18408.3|18406.3|1280
1711007100000|2024-03-21 07:45:00|18420.9|18418.9|18414.6|18412.6|18421.3|18419.3|18414.6|18412.6|720
1711007400000|2024-03-21 07:50:00|18414.5|18412.5|18425.5|18423.5|18427.8|18425.8|18413.9|18411.9|1110
1711007700000|2024-03-21 07:55:00|18425.6|18423.6|18420.9|18418.9|18427.5|18425.5|18416.8|18414.8|774
1711008000000|2024-03-21 08:00:00|18420.8|18418.8|18406.1|18404.1|18421.5|18419.5|18399|18397|2179
1711008300000|2024-03-21 08:05:00|18406.3|18404.3|18400.8|18398.8|18407.6|18405.6|18393.5|18391.5|1207
1711008600000|2024-03-21 08:10:00|18401.9|18399.9|18391.4|18389.4|18403.8|18401.8|18388|18386|1476
1711008900000|2024-03-21 08:15:00|18391.5|18389.5|18394.6|18392.6|18396.8|18394.8|18389.1|18387.1|1157
1711009200000|2024-03-21 08:20:00|18394.5|18392.5|18377.1|18375.1|18396.8|18394.8|18375.9|18373.9|1151
1711009500000|2024-03-21 08:25:00|18377|18375|18382.6|18380.6|18385.4|18383.4|18376.6|18374.6|902
1711009800000|2024-03-21 08:30:00|18382.8|18380.8|18391.3|18389.3|18391.3|18389.3|18378.9|18376.9|1249
1711010100000|2024-03-21 08:35:00|18391.4|18389.4|18382.4|18380.4|18394.1|18392.1|18381.5|18379.5|849
1711010400000|2024-03-21 08:40:00|18382.3|18380.3|18374.1|18372.1|18384.1|18382.1|18369.3|18367.3|1224
1711010700000|2024-03-21 08:45:00|18374|18372|18381|18379|18381|18379|18370.9|18368.9|771
1711011000000|2024-03-21 08:50:00|18380.9|18378.9|18382.4|18380.4|18385.8|18383.8|18378.3|18376.3|1035
1711011300000|2024-03-21 08:55:00|18382.5|18380.5|18379.9|18377.9|18383.8|18381.8|18373|18371|743
1711011600000|2024-03-21 09:00:00|18380|18378|18372.8|18370.8|18384.5|18382.5|18371.9|18369.9|959
1711011900000|2024-03-21 09:05:00|18372.6|18370.6|18357.1|18355.1|18372.9|18370.9|18352.8|18350.8|2264
1711012200000|2024-03-21 09:10:00|18357|18355|18356|18354|18360.8|18358.8|18353.8|18351.8|731
1711012500000|2024-03-21 09:15:00|18356.1|18354.1|18359|18357|18359.5|18357.5|18354.1|18352.1|686
1711012800000|2024-03-21 09:20:00|18359.3|18357.3|18355.9|18353.9|18364.1|18362.1|18355.5|18353.5|796
1711013100000|2024-03-21 09:25:00|18355.8|18353.8|18359.3|18357.3|18363.1|18361.1|18350.3|18348.3|708
1711013400000|2024-03-21 09:30:00|18359.1|18357.1|18354.1|18352.1|18359.1|18357.1|18351.8|18349.8|601
1711013700000|2024-03-21 09:35:00|18354|18352|18366.1|18364.1|18366.8|18364.8|18352.1|18350.1|812
1711014000000|2024-03-21 09:40:00|18366|18364|18369.1|18367.1|18372.4|18370.4|18363|18361|959
1711014300000|2024-03-21 09:45:00|18369.3|18367.3|18366.9|18364.9|18373.4|18371.4|18365.4|18363.4|669
1711014600000|2024-03-21 09:50:00|18367|18365|18370.1|18368.1|18372.5|18370.5|18363|18361|600
1711014900000|2024-03-21 09:55:00|18370|18368|18368|18366|18371.1|18369.1|18365.8|18363.8|350
1711015200000|2024-03-21 10:00:00|18368.1|18366.1|18365.4|18363.4|18371.1|18369.1|18362.9|18360.9|456
1711015500000|2024-03-21 10:05:00|18365.3|18363.3|18365.3|18363.3|18365.8|18363.8|18355.1|18353.1|1065
1711015800000|2024-03-21 10:10:00|18365.1|18363.1|18366.3|18364.3|18370.1|18368.1|18361.5|18359.5|647
1711016100000|2024-03-21 10:15:00|18365.8|18363.8|18367.4|18365.4|18367.5|18365.5|18361.5|18359.5|450
1711016400000|2024-03-21 10:20:00|18367.3|18365.3|18370.5|18368.5|18371.9|18369.9|18364|18362|517
1711016700000|2024-03-21 10:25:00|18371|18369|18366.1|18364.1|18371.6|18369.6|18365.1|18363.1|302
1711017000000|2024-03-21 10:30:00|18366.5|18364.5|18367.9|18365.9|18369.8|18367.8|18365.6|18363.6|247
1711017300000|2024-03-21 10:35:00|18367.4|18365.4|18361.4|18359.4|18368.8|18366.8|18358|18356|688
1711017600000|2024-03-21 10:40:00|18360.9|18358.9|18361.1|18359.1|18364.4|18362.4|18358.9|18356.9|558
1711017900000|2024-03-21 10:45:00|18360.6|18358.6|18360.9|18358.9|18365.6|18363.6|18359.3|18357.3|497
1711018200000|2024-03-21 10:50:00|18360.8|18358.8|18363|18361|18365.8|18363.8|18360.4|18358.4|388
1711018500000|2024-03-21 10:55:00|18362.5|18360.5|18366.9|18364.9|18368.4|18366.4|18360.9|18358.9|697
1711018800000|2024-03-21 11:00:00|18367|18365|18373|18371|18375.5|18373.5|18366.6|18364.6|1248
1711019100000|2024-03-21 11:05:00|18373.1|18371.1|18379.5|18377.5|18379.6|18377.6|18370.1|18368.1|907
1711019400000|2024-03-21 11:10:00|18379.4|18377.4|18385.4|18383.4|18391.6|18389.6|18378.4|18376.4|1838
1711019700000|2024-03-21 11:15:00|18385.6|18383.6|18387.8|18385.8|18390.5|18388.5|18381.3|18379.3|865
1711020000000|2024-03-21 11:20:00|18387.6|18385.6|18386.4|18384.4|18396.5|18394.5|18384.6|18382.6|1358
1711020300000|2024-03-21 11:25:00|18386.5|18384.5|18389.9|18387.9|18393.6|18391.6|18385.8|18383.8|770
1711020600000|2024-03-21 11:30:00|18389.8|18387.8|18395.6|18393.6|18398|18396|18386.6|18384.6|1292
1711020900000|2024-03-21 11:35:00|18395.5|18393.5|18402.5|18400.5|18403.5|18401.5|18391.9|18389.9|1162
1711021200000|2024-03-21 11:40:00|18402.6|18400.6|18402.1|18400.1|18408.6|18406.6|18400.5|18398.5|1095
1711021500000|2024-03-21 11:45:00|18402|18400|18405.5|18403.5|18406.6|18404.6|18401.5|18399.5|807
1711021800000|2024-03-21 11:50:00|18405.6|18403.6|18399.4|18397.4|18405.8|18403.8|18397.3|18395.3|857
1711022100000|2024-03-21 11:55:00|18399.5|18397.5|18400.6|18398.6|18400.6|18398.6|18393.8|18391.8|915
1711022400000|2024-03-21 12:00:00|18400.5|18398.5|18415.5|18413.5|18415.6|18413.6|18399.4|18397.4|1895
1711022700000|2024-03-21 12:05:00|18415|18413|18411.8|18409.8|18417|18415|18407.1|18405.1|1374
1711023000000|2024-03-21 12:10:00|18411.9|18409.9|18411.8|18409.8|18415|18413|18407.9|18405.9|755
1711023300000|2024-03-21 12:15:00|18411.6|18409.6|18421.8|18419.8|18422.8|18420.8|18411.4|18409.4|1540
1711023600000|2024-03-21 12:20:00|18421.5|18419.5|18421|18419|18424|18422|18416.5|18414.5|1150
1711023900000|2024-03-21 12:25:00|18421.1|18419.1|18429.4|18427.4|18433.1|18431.1|18421|18419|1632
1711024200000|2024-03-21 12:30:00|18429.5|18427.5|18418.8|18416.8|18435.4|18433.4|18415.9|18413.9|2625
1711024500000|2024-03-21 12:35:00|18419.3|18417.3|18415|18413|18420.5|18418.5|18408.3|18406.3|1963
1711024800000|2024-03-21 12:40:00|18415.4|18413.4|18412|18410|18420.3|18418.3|18410.3|18408.3|1765
1711025100000|2024-03-21 12:45:00|18411.9|18409.9|18419.3|18417.3|18420.4|18418.4|18409.5|18407.5|1172
1711025400000|2024-03-21 12:50:00|18419.1|18417.1|18416.6|18414.6|18423|18421|18414|18412|1120
1711025700000|2024-03-21 12:55:00|18416.5|18414.5|18419.3|18417.3|18421.8|18419.8|18416.5|18414.5|846
1711026000000|2024-03-21 13:00:00|18419.5|18417.5|18414.3|18412.3|18421.1|18419.1|18413.3|18411.3|990
1711026300000|2024-03-21 13:05:00|18414.4|18412.4|18414|18412|18418.6|18416.6|18410.5|18408.5|1079
1711026600000|2024-03-21 13:10:00|18414.1|18412.1|18411.3|18409.3|18417.5|18415.5|18408.5|18406.5|1553
1711026900000|2024-03-21 13:15:00|18411.5|18409.5|18418|18416|18420.4|18418.4|18408.3|18406.3|1636
1711027200000|2024-03-21 13:20:00|18417.5|18415.5|18423.3|18421.3|18424|18422|18416.3|18414.3|1421
1711027500000|2024-03-21 13:25:00|18423.4|18421.4|18450.4|18448.4|18456.9|18454.9|18419.5|18417.5|9279
1711027800000|2024-03-21 13:30:00|18449.6|18448.6|18419.5|18418.5|18452.5|18451.5|18416|18415|20057
1711028100000|2024-03-21 13:35:00|18419.8|18418.8|18439.6|18438.6|18448.6|18447.6|18415.8|18414.8|14115
1711028400000|2024-03-21 13:40:00|18439.9|18438.9|18429.5|18428.5|18465.5|18464.5|18417|18416|17653
1711028700000|2024-03-21 13:45:00|18424.2|18423.2|18393.9|18392.9|18444.4|18443.4|18393.4|18392.4|17626
1711029000000|2024-03-21 13:50:00|18394.7|18393.7|18403.2|18402.2|18410.5|18409.5|18386.8|18385.8|13052
1711029300000|2024-03-21 13:55:00|18403.7|18402.7|18406.9|18405.9|18408|18407|18382.5|18381.5|8090
1711029600000|2024-03-21 14:00:00|18402.2|18401.2|18400.6|18399.6|18412.4|18411.4|18391.1|18390.1|8889
1711029900000|2024-03-21 14:05:00|18400.7|18399.7|18420.6|18419.6|18426.4|18425.4|18389.7|18388.7|8514
1711030200000|2024-03-21 14:10:00|18420.7|18419.7|18404.6|18403.6|18425.1|18424.1|18395.9|18394.9|9443
1711030500000|2024-03-21 14:15:00|18405.1|18404.1|18420.1|18419.1|18420.4|18419.4|18398.9|18397.9|6527
1711030800000|2024-03-21 14:20:00|18420.4|18419.4|18427.7|18426.7|18445.9|18444.9|18418.6|18417.6|8158
1711031100000|2024-03-21 14:25:00|18427.6|18426.6|18417.7|18416.7|18436.9|18435.9|18416.9|18415.9|6138
1711031400000|2024-03-21 14:30:00|18417.6|18416.6|18399.8|18398.8|18421.1|18420.1|18381.2|18380.2|12272
1711031700000|2024-03-21 14:35:00|18399.9|18398.9|18395.6|18394.6|18411.6|18410.6|18393.5|18392.5|6381
1711032000000|2024-03-21 14:40:00|18395.8|18394.8|18409|18408|18414.3|18413.3|18381.5|18380.5|10122
1711032300000|2024-03-21 14:45:00|18409.3|18408.3|18429.3|18428.3|18429.6|18428.6|18398.3|18397.3|8027
1711032600000|2024-03-21 14:50:00|18429.4|18428.4|18423.3|18422.3|18429.4|18428.4|18409.6|18408.6|6287
1711032900000|2024-03-21 14:55:00|18423.4|18422.4|18403.9|18402.9|18425.9|18424.9|18401.1|18400.1|5929
1711033200000|2024-03-21 15:00:00|18404|18403|18398.3|18397.3|18424.8|18423.8|18394.8|18393.8|6848
1711033500000|2024-03-21 15:05:00|18398.1|18397.1|18384.9|18383.9|18401.5|18400.5|18378.6|18377.6|7319
1711033800000|2024-03-21 15:10:00|18384.8|18383.8|18403.5|18402.5|18403.6|18402.6|18384.8|18383.8|4668
1711034100000|2024-03-21 15:15:00|18403.9|18402.9|18398.5|18397.5|18410.1|18409.1|18385.8|18384.8|4898
1711034400000|2024-03-21 15:20:00|18398.3|18397.3|18418.9|18417.9|18420.4|18419.4|18397.1|18396.1|4920
1711034700000|2024-03-21 15:25:00|18419|18418|18416.3|18415.3|18419.9|18418.9|18406.1|18405.1|3261
1711035000000|2024-03-21 15:30:00|18416.1|18415.1|18424|18423|18429.1|18428.1|18410.8|18409.8|5719
1711035300000|2024-03-21 15:35:00|18423.9|18422.9|18438|18437|18440.1|18439.1|18423.6|18422.6|4338
1711035600000|2024-03-21 15:40:00|18437.4|18436.4|18442.3|18441.3|18446.5|18445.5|18434.6|18433.6|5001
1711035900000|2024-03-21 15:45:00|18442.4|18441.4|18442.4|18441.4|18448|18447|18436.5|18435.5|4004
1711036200000|2024-03-21 15:50:00|18442.5|18441.5|18446.4|18445.4|18460.6|18459.6|18441.1|18440.1|6932
1711036500000|2024-03-21 15:55:00|18446.5|18445.5|18441.9|18440.9|18448.8|18447.8|18439.1|18438.1|5061
1711036800000|2024-03-21 16:00:00|18441.6|18440.6|18446.9|18445.9|18449.9|18448.9|18434.9|18433.9|4085
1711037100000|2024-03-21 16:05:00|18447.1|18446.1|18441.1|18440.1|18456.1|18455.1|18438|18437|4004
1711037400000|2024-03-21 16:10:00|18441|18440|18452|18451|18452.6|18451.6|18436.9|18435.9|3616
1711037700000|2024-03-21 16:15:00|18452.3|18451.3|18453.9|18452.9|18461.3|18460.3|18449.9|18448.9|3513
1711038000000|2024-03-21 16:20:00|18453.6|18452.6|18455.6|18454.6|18462|18461|18447.1|18446.1|3361
1711038300000|2024-03-21 16:25:00|18455.9|18454.9|18463.6|18462.6|18466.8|18465.8|18452.6|18451.6|3512
1711038600000|2024-03-21 16:30:00|18463.5|18462.5|18451.9|18450.9|18467.3|18466.3|18448.4|18447.4|3901
1711038900000|2024-03-21 16:35:00|18451.8|18450.8|18456.3|18455.3|18458.8|18457.8|18442.3|18441.3|3594
1711039200000|2024-03-21 16:40:00|18456.4|18455.4|18443|18442|18461.8|18460.8|18441.4|18440.4|5427
1711039500000|2024-03-21 16:45:00|18443.1|18442.1|18443.9|18442.9|18447.5|18446.5|18437.8|18436.8|3569
1711039800000|2024-03-21 16:50:00|18444.1|18443.1|18453|18452|18455|18454|18442.9|18441.9|2327
1711040100000|2024-03-21 16:55:00|18453.1|18452.1|18448.9|18447.9|18455.4|18454.4|18447.1|18446.1|2175
1711040400000|2024-03-21 17:00:00|18449|18448|18437.4|18436.4|18449.1|18448.1|18423.3|18422.3|5293
1711040700000|2024-03-21 17:05:00|18437.5|18436.5|18430.1|18429.1|18440.9|18439.9|18428.6|18427.6|2481
1711041000000|2024-03-21 17:10:00|18430|18429|18435.9|18434.9|18441.3|18440.3|18429.4|18428.4|2127
1711041300000|2024-03-21 17:15:00|18435.8|18434.8|18425.3|18424.3|18436.3|18435.3|18422.5|18421.5|3341
1711041600000|2024-03-21 17:20:00|18425|18424|18419.9|18418.9|18427.5|18426.5|18416.9|18415.9|3425
1711041900000|2024-03-21 17:25:00|18420|18419|18423.9|18422.9|18430.8|18429.8|18419|18418|2532
1711042200000|2024-03-21 17:30:00|18423.6|18422.6|18407|18406|18423.9|18422.9|18406.1|18405.1|4120
1711042500000|2024-03-21 17:35:00|18406.9|18405.9|18417.3|18416.3|18419.4|18418.4|18406|18405|3173
1711042800000|2024-03-21 17:40:00|18417.4|18416.4|18422.6|18421.6|18423|18422|18412.3|18411.3|2950
1711043100000|2024-03-21 17:45:00|18422.8|18421.8|18398.3|18397.3|18423.6|18422.6|18391.8|18390.8|5099
1711043400000|2024-03-21 17:50:00|18398|18397|18378.5|18377.5|18404.1|18403.1|18375.3|18374.3|5693
1711043700000|2024-03-21 17:55:00|18379.6|18378.6|18378.5|18377.5|18381.3|18380.3|18372.1|18371.1|5031
1711044000000|2024-03-21 18:00:00|18378.1|18377.1|18372.3|18371.3|18382.6|18381.6|18359|18358|6970
1711044300000|2024-03-21 18:05:00|18373.4|18372.4|18347.3|18346.3|18379.1|18378.1|18346|18345|6812
1711044600000|2024-03-21 18:10:00|18347|18346|18357.5|18356.5|18362|18361|18344|18343|5200
1711044900000|2024-03-21 18:15:00|18357.8|18356.8|18361.8|18360.8|18364.5|18363.5|18349.5|18348.5|3505
1711045200000|2024-03-21 18:20:00|18362.6|18361.6|18362.2|18361.2|18374.5|18373.5|18360.6|18359.6|4362
1711045500000|2024-03-21 18:25:00|18362.1|18361.1|18376.9|18375.9|18378.2|18377.2|18361.6|18360.6|3321
1711045800000|2024-03-21 18:30:00|18377|18376|18354.4|18353.4|18377.1|18376.1|18354.4|18353.4|3459
1711046100000|2024-03-21 18:35:00|18353.4|18352.4|18334.1|18333.1|18354.9|18353.9|18323.4|18322.4|9847
1711046400000|2024-03-21 18:40:00|18334.2|18333.2|18336.9|18335.9|18339.5|18338.5|18313.4|18312.4|6313
1711046700000|2024-03-21 18:45:00|18336.7|18335.7|18341.4|18340.4|18355.2|18354.2|18335.4|18334.4|4816
1711047000000|2024-03-21 18:50:00|18340.6|18339.6|18340.6|18339.6|18348.9|18347.9|18337.6|18336.6|3071
1711047300000|2024-03-21 18:55:00|18340.7|18339.7|18334|18333|18341.1|18340.1|18316.9|18315.9|5339
1711047600000|2024-03-21 19:00:00|18333.9|18332.9|18326.5|18325.5|18336.6|18335.6|18318.9|18317.9|5106
1711047900000|2024-03-21 19:05:00|18326.6|18325.6|18342.9|18341.9|18344.7|18343.7|18325.1|18324.1|4895
1711048200000|2024-03-21 19:10:00|18343|18342|18347.1|18346.1|18354.5|18353.5|18341.1|18340.1|3928
1711048500000|2024-03-21 19:15:00|18347|18346|18354.4|18353.4|18357.1|18356.1|18347|18346|2734
1711048800000|2024-03-21 19:20:00|18354.2|18353.2|18342.1|18341.1|18357.4|18356.4|18336.6|18335.6|4053
1711049100000|2024-03-21 19:25:00|18342|18341|18346.6|18345.6|18348.9|18347.9|18335.6|18334.6|3132
1711049400000|2024-03-21 19:30:00|18346.9|18345.9|18338.6|18337.6|18361.6|18360.6|18338.4|18337.4|5324
1711049700000|2024-03-21 19:35:00|18338.7|18337.7|18335.1|18334.1|18344.1|18343.1|18324.5|18323.5|4417
1711050000000|2024-03-21 19:40:00|18335.2|18334.2|18350.9|18349.9|18351.5|18350.5|18334.9|18333.9|3450
1711050300000|2024-03-21 19:45:00|18351|18350|18335.2|18334.2|18351.4|18350.4|18328.9|18327.9|4439
1711050600000|2024-03-21 19:50:00|18335.4|18334.4|18334|18333|18348|18347|18328.6|18327.6|6474
1711050900000|2024-03-21 19:55:00|18334.4|18333.4|18317.9|18316.9|18334.4|18333.4|18313.9|18312.9|13121
1711051200000|2024-03-21 20:00:00|18318.4|18316.4|18323.9|18321.9|18331.6|18329.6|18317.4|18315.4|5248
1711051500000|2024-03-21 20:05:00|18323.7|18321.7|18328.4|18326.4|18333|18331|18319.4|18317.4|1668
1711051800000|2024-03-21 20:10:00|18328.5|18326.5|18335.1|18333.1|18340.1|18338.1|18328.5|18326.5|1566
1711052100000|2024-03-21 20:15:00|18335.2|18333.2|18336.2|18334.2|18340.5|18338.5|18330.1|18328.1|904
1711052400000|2024-03-21 20:20:00|18336.1|18334.1|18344.9|18342.9|18346.2|18344.2|18335.7|18333.7|549
1711052700000|2024-03-21 20:25:00|18344.7|18342.7|18343.9|18341.9|18346.9|18344.9|18343.2|18341.2|491
1711053000000|2024-03-21 20:30:00|18344|18342|18337.1|18335.1|18344.2|18342.2|18336.1|18334.1|387
1711053300000|2024-03-21 20:35:00|18337|18335|18336.6|18334.6|18339.1|18337.1|18332.5|18330.5|452
1711053600000|2024-03-21 20:40:00|18336.7|18334.7|18337.1|18335.1|18338.9|18336.9|18336.1|18334.1|318
1711053900000|2024-03-21 20:45:00|18337.2|18335.2|18340.7|18338.7|18342.3|18340.3|18335|18333|343
1711054200000|2024-03-21 20:50:00|18340.6|18338.6|18339.1|18337.1|18341.4|18339.4|18338.4|18336.4|238
1711054500000|2024-03-21 20:55:00|18339.2|18337.2|18344.4|18339.4|18344.6|18342.3|18338.6|18336.6|408
1711054800000|2024-03-21 21:00:00|18344.3|18339.3|18346.1|18341.1|18347.1|18342.1|18343.3|18338.3|0
1711055100000|2024-03-21 21:05:00|18346|18341|18346.1|18341.1|18347|18342|18346|18341|0
1711055400000|2024-03-21 21:10:00|18346.2|18341.2|18346.3|18341.3|18346.8|18341.8|18345.9|18340.9|0
1711055700000|2024-03-21 21:15:00|18344.6|18339.6|18344.7|18339.7|18345.9|18340.9|18344.3|18339.3|0
1711056000000|2024-03-21 21:20:00|18344.4|18339.4|18346.8|18341.8|18346.8|18341.8|18344.4|18339.4|0
1711056300000|2024-03-21 21:25:00|18346.9|18341.9|18346.2|18341.2|18346.9|18341.9|18346|18341|0
1711056600000|2024-03-21 21:30:00|18346.4|18341.4|18344.9|18339.9|18346.4|18341.4|18344.7|18339.7|0
1711056900000|2024-03-21 21:35:00|18344.8|18339.8|18344|18339|18344.9|18339.9|18343.5|18338.5|0
1711057200000|2024-03-21 21:40:00|18343.1|18338.1|18334.6|18329.6|18343.1|18338.1|18334.6|18329.6|0
1711057500000|2024-03-21 21:45:00|18333.7|18328.7|18334.2|18329.2|18334.4|18329.4|18329.2|18324.2|0
1711057800000|2024-03-21 21:50:00|18334.4|18329.4|18334.8|18329.8|18336.3|18331.3|18334.2|18329.2|0
1711058100000|2024-03-21 21:55:00|18334|18329|18336|18331|18336|18331|18327.9|18322.9|0
1711058400000|2024-03-21 22:00:00|18343.8|18341.8|18346.3|18344.3|18349.6|18347.6|18340.3|18338.3|614
1711058700000|2024-03-21 22:05:00|18346.9|18344.9|18333.7|18331.7|18347.3|18345.3|18333.6|18331.6|326
1711059000000|2024-03-21 22:10:00|18333.8|18331.8|18336.9|18334.9|18341.3|18339.3|18332.7|18330.7|261
1711059300000|2024-03-21 22:15:00|18336.8|18334.8|18337.1|18335.1|18342.6|18340.6|18336.2|18334.2|136
1711059600000|2024-03-21 22:20:00|18337.2|18335.2|18335.6|18333.6|18338.2|18336.2|18335.4|18333.4|160
1711059900000|2024-03-21 22:25:00|18335.4|18333.4|18335.4|18333.4|18336.4|18334.4|18334.9|18332.9|105
1711060200000|2024-03-21 22:30:00|18335.3|18333.3|18345.1|18343.1|18345.2|18343.2|18335.2|18333.2|241
1711060500000|2024-03-21 22:35:00|18344.9|18342.9|18346.3|18344.3|18347.4|18345.4|18342.3|18340.3|163
1711060800000|2024-03-21 22:40:00|18346.4|18344.4|18347.1|18345.1|18348.4|18346.4|18344.8|18342.8|122
1711061100000|2024-03-21 22:45:00|18347.2|18345.2|18349.8|18347.8|18350.1|18348.1|18346.7|18344.7|167
1711061400000|2024-03-21 22:50:00|18349.7|18347.7|18352.3|18350.3|18353.2|18351.2|18348.4|18346.4|228
1711061700000|2024-03-21 22:55:00|18352.4|18350.4|18351.6|18349.6|18353.7|18351.7|18351.4|18349.4|218
1711062000000|2024-03-21 23:00:00|18351.4|18349.4|18349.4|18347.4|18352.6|18350.6|18346.3|18344.3|287
1711062300000|2024-03-21 23:05:00|18349.3|18347.3|18350.4|18348.4|18351.6|18349.6|18348.2|18346.2|107
1711062600000|2024-03-21 23:10:00|18350.3|18348.3|18349.9|18347.9|18353.1|18351.1|18346.7|18344.7|186
1711062900000|2024-03-21 23:15:00|18349.8|18347.8|18345.3|18343.3|18350.9|18348.9|18343.6|18341.6|189
1711063200000|2024-03-21 23:20:00|18345.4|18343.4|18347.7|18345.7|18349.9|18347.9|18344.7|18342.7|126
1711063500000|2024-03-21 23:25:00|18347.8|18345.8|18349.1|18347.1|18351.7|18349.7|18347.7|18345.7|97
1711063800000|2024-03-21 23:30:00|18349.2|18347.2|18352.6|18350.6|18353.7|18351.7|18348.6|18346.6|159
1711064100000|2024-03-21 23:35:00|18352.7|18350.7|18350.8|18348.8|18353.8|18351.8|18350.6|18348.6|218
1711064400000|2024-03-21 23:40:00|18350.9|18348.9|18352.6|18350.6|18353.6|18351.6|18349.6|18347.6|111
1711064700000|2024-03-21 23:45:00|18352.7|18350.7|18352.4|18350.4|18355.8|18353.8|18351.6|18349.6|239
1711065000000|2024-03-21 23:50:00|18352.6|18350.6|18352.1|18350.1|18354.2|18352.2|18350.9|18348.9|135
1711065300000|2024-03-21 23:55:00|18352.2|18350.2|18352.3|18350.3|18354.2|18352.2|18352.1|18350.1|116
1711065600000|2024-03-22 00:00:00|18352.2|18350.2|18355.8|18353.8|18358.3|18356.3|18351.2|18349.2|312
1711065900000|2024-03-22 00:05:00|18355.7|18353.7|18351.6|18349.6|18358.1|18356.1|18351.3|18349.3|228
1711066200000|2024-03-22 00:10:00|18351.4|18349.4|18351.3|18349.3|18354.4|18352.4|18349.2|18347.2|229
1711066500000|2024-03-22 00:15:00|18351.2|18349.2|18352.7|18350.7|18353.9|18351.9|18347.6|18345.6|332
1711066800000|2024-03-22 00:20:00|18352.3|18350.3|18355.3|18353.3|18357.7|18355.7|18351.1|18349.1|294
1711067100000|2024-03-22 00:25:00|18355.2|18353.2|18352.9|18350.9|18356.2|18354.2|18350.8|18348.8|146
1711067400000|2024-03-22 00:30:00|18352.8|18350.8|18351.4|18349.4|18356.3|18354.3|18350.9|18348.9|138
1711067700000|2024-03-22 00:35:00|18351.6|18349.6|18350.1|18348.1|18354.9|18352.9|18349.7|18347.7|202
1711068000000|2024-03-22 00:40:00|18350.2|18348.2|18346.1|18344.1|18352.1|18350.1|18344.7|18342.7|237
1711068300000|2024-03-22 00:45:00|18346.2|18344.2|18346.2|18344.2|18346.8|18344.8|18341.1|18339.1|318
1711068600000|2024-03-22 00:50:00|18346.1|18344.1|18347.4|18345.4|18348.3|18346.3|18345.9|18343.9|151
1711068900000|2024-03-22 00:55:00|18347.3|18345.3|18351.1|18349.1|18351.6|18349.6|18347.3|18345.3|183
1711069200000|2024-03-22 01:00:00|18350.9|18348.9|18347.6|18345.6|18351.3|18349.3|18346.6|18344.6|132
1711069500000|2024-03-22 01:05:00|18347.4|18345.4|18357.2|18355.2|18358.6|18356.6|18346.8|18344.8|351
1711069800000|2024-03-22 01:10:00|18357.1|18355.1|18353.9|18351.9|18357.8|18355.8|18352.1|18350.1|229
1711070100000|2024-03-22 01:15:00|18353.8|18351.8|18352.7|18350.7|18355.8|18353.8|18351.6|18349.6|127
1711070400000|2024-03-22 01:20:00|18352.6|18350.6|18349.8|18347.8|18352.8|18350.8|18349.3|18347.3|122
1711070700000|2024-03-22 01:25:00|18349.6|18347.6|18354.3|18352.3|18354.6|18352.6|18349.6|18347.6|119
1711071000000|2024-03-22 01:30:00|18354.4|18352.4|18357.3|18355.3|18358.2|18356.2|18351.6|18349.6|195
1711071300000|2024-03-22 01:35:00|18357.4|18355.4|18337.9|18335.9|18357.4|18355.4|18336.3|18334.3|757
1711071600000|2024-03-22 01:40:00|18337.8|18335.8|18341.3|18339.3|18342.8|18340.8|18334.3|18332.3|496
1711071900000|2024-03-22 01:45:00|18341.2|18339.2|18335.1|18333.1|18345.1|18343.1|18334.3|18332.3|373
1711072200000|2024-03-22 01:50:00|18334.9|18332.9|18336.4|18334.4|18337.7|18335.7|18332.1|18330.1|485
1711072500000|2024-03-22 01:55:00|18336.3|18334.3|18323.4|18321.4|18336.6|18334.6|18322.4|18320.4|799
1711072800000|2024-03-22 02:00:00|18323.6|18321.6|18327.2|18325.2|18330.8|18328.8|18323.6|18321.6|544
1711073100000|2024-03-22 02:05:00|18327.1|18325.1|18331.7|18329.7|18334.2|18332.2|18324.6|18322.6|249
1711073400000|2024-03-22 02:10:00|18331.8|18329.8|18330.5|18328.5|18335.7|18333.7|18329.7|18327.7|258
1711073700000|2024-03-22 02:15:00|18330.3|18328.3|18328.2|18326.2|18332.2|18330.2|18327.5|18325.5|304
1711074000000|2024-03-22 02:20:00|18328.1|18326.1|18330.5|18328.5|18332.7|18330.7|18326.5|18324.5|283
1711074300000|2024-03-22 02:25:00|18330.2|18328.2|18326.7|18324.7|18330.7|18328.7|18326.5|18324.5|277
1711074600000|2024-03-22 02:30:00|18326.6|18324.6|18323.5|18321.5|18326.7|18324.7|18322.8|18320.8|389
1711074900000|2024-03-22 02:35:00|18323.7|18321.7|18310.8|18308.8|18323.8|18321.8|18303.7|18301.7|1260
1711075200000|2024-03-22 02:40:00|18310.7|18308.7|18309.3|18307.3|18312.3|18310.3|18299.3|18297.3|893
1711075500000|2024-03-22 02:45:00|18309.5|18307.5|18308.6|18306.6|18313.3|18311.3|18302.7|18300.7|499
1711075800000|2024-03-22 02:50:00|18308.5|18306.5|18307.2|18305.2|18310.3|18308.3|18306.5|18304.5|248
1711076100000|2024-03-22 02:55:00|18307.1|18305.1|18303.7|18301.7|18310|18308|18303.1|18301.1|368
1711076400000|2024-03-22 03:00:00|18303.8|18301.8|18308.1|18306.1|18308.8|18306.8|18301.8|18299.8|478
1711076700000|2024-03-22 03:05:00|18307.8|18305.8|18310.1|18308.1|18311|18309|18307.8|18305.8|224
1711077000000|2024-03-22 03:10:00|18310.2|18308.2|18305.2|18303.2|18311.2|18309.2|18304.8|18302.8|300
1711077300000|2024-03-22 03:15:00|18305.3|18303.3|18307.6|18305.6|18311.3|18309.3|18305.2|18303.2|216
1711077600000|2024-03-22 03:20:00|18307.5|18305.5|18313.6|18311.6|18314.5|18312.5|18307.3|18305.3|337
1711077900000|2024-03-22 03:25:00|18313.5|18311.5|18312.6|18310.6|18316|18314|18310.8|18308.8|217
1711078200000|2024-03-22 03:30:00|18312.8|18310.8|18303.7|18301.7|18312.8|18310.8|18303|18301|352
1711078500000|2024-03-22 03:35:00|18303.8|18301.8|18313.3|18311.3|18313.5|18311.5|18303.5|18301.5|327
1711078800000|2024-03-22 03:40:00|18313.2|18311.2|18315|18313|18317|18315|18312.8|18310.8|239
1711079100000|2024-03-22 03:45:00|18314.8|18312.8|18314.7|18312.7|18318.2|18316.2|18314.3|18312.3|197
1711079400000|2024-03-22 03:50:00|18314.8|18312.8|18316.1|18314.1|18316.5|18314.5|18311.7|18309.7|210
1711079700000|2024-03-22 03:55:00|18316.2|18314.2|18320.5|18318.5|18320.6|18318.6|18315.8|18313.8|445
1711080000000|2024-03-22 04:00:00|18320.3|18318.3|18327|18325|18328.7|18326.7|18320.2|18318.2|801
1711080300000|2024-03-22 04:05:00|18326.8|18324.8|18336|18334|18338.3|18336.3|18326.8|18324.8|1118
1711080600000|2024-03-22 04:10:00|18336.2|18334.2|18343.5|18341.5|18343.7|18341.7|18336.2|18334.2|612
1711080900000|2024-03-22 04:15:00|18343.3|18341.3|18339|18337|18347.2|18345.2|18338.5|18336.5|648
1711081200000|2024-03-22 04:20:00|18338.8|18336.8|18342|18340|18343.2|18341.2|18337.5|18335.5|210
1711081500000|2024-03-22 04:25:00|18341.8|18339.8|18339.8|18337.8|18343.2|18341.2|18339.8|18337.8|174
1711081800000|2024-03-22 04:30:00|18340|18338|18345.5|18343.5|18345.7|18343.7|18339.7|18337.7|190
1711082100000|2024-03-22 04:35:00|18345.2|18343.2|18344.1|18342.1|18345.6|18343.6|18342.2|18340.2|76
1711082400000|2024-03-22 04:40:00|18344|18342|18342.5|18340.5|18344.1|18342.1|18340.6|18338.6|134
1711082700000|2024-03-22 04:45:00|18342.2|18340.2|18342|18340|18346.6|18344.6|18341.1|18339.1|203
1711083000000|2024-03-22 04:50:00|18341.8|18339.8|18344.1|18342.1|18346|18344|18341.6|18339.6|110
1711083300000|2024-03-22 04:55:00|18344.2|18342.2|18343|18341|18344.7|18342.7|18341.8|18339.8|93
1711083600000|2024-03-22 05:00:00|18342.8|18340.8|18343.6|18341.6|18345.3|18343.3|18339.1|18337.1|262
1711083900000|2024-03-22 05:05:00|18344|18342|18341.5|18339.5|18345.7|18343.7|18340.1|18338.1|213
1711084200000|2024-03-22 05:10:00|18341.6|18339.6|18344.1|18342.1|18345|18343|18341.3|18339.3|114
1711084500000|2024-03-22 05:15:00|18344.2|18342.2|18350.1|18348.1|18352|18350|18342.3|18340.3|575
1711084800000|2024-03-22 05:20:00|18350.2|18348.2|18343.5|18341.5|18350.2|18348.2|18341|18339|340
1711085100000|2024-03-22 05:25:00|18343.3|18341.3|18347.5|18345.5|18349.2|18347.2|18342.6|18340.6|317
1711085400000|2024-03-22 05:30:00|18347.3|18345.3|18348.8|18346.8|18349.3|18347.3|18344.2|18342.2|235
1711085700000|2024-03-22 05:35:00|18348.7|18346.7|18350|18348|18351|18349|18345|18343|171
1711086000000|2024-03-22 05:40:00|18349.8|18347.8|18347.6|18345.6|18352.1|18350.1|18347.5|18345.5|221
1711086300000|2024-03-22 05:45:00|18347.2|18345.2|18349.7|18347.7|18350.1|18348.1|18346.3|18344.3|222
1711086600000|2024-03-22 05:50:00|18349.6|18347.6|18346.6|18344.6|18350.8|18348.8|18346.3|18344.3|194
1711086900000|2024-03-22 05:55:00|18346.7|18344.7|18344.7|18342.7|18348.1|18346.1|18343.1|18341.1|347
1711087200000|2024-03-22 06:00:00|18344.5|18342.5|18344.7|18342.7|18346.7|18344.7|18342.3|18340.3|197
1711087500000|2024-03-22 06:05:00|18344.6|18342.6|18345.6|18343.6|18349.2|18347.2|18344.1|18342.1|135
1711087800000|2024-03-22 06:10:00|18345.7|18343.7|18352.7|18350.7|18355|18353|18345.6|18343.6|284
1711088100000|2024-03-22 06:15:00|18352.8|18350.8|18350.7|18348.7|18354|18352|18350|18348|198
1711088400000|2024-03-22 06:20:00|18350.6|18348.6|18347.2|18345.2|18350.6|18348.6|18345.6|18343.6|165
1711088700000|2024-03-22 06:25:00|18347.1|18345.1|18342|18340|18349.3|18347.3|18341|18339|343
1711089000000|2024-03-22 06:30:00|18342.1|18340.1|18334.2|18332.2|18343|18341|18334.2|18332.2|549
1711089300000|2024-03-22 06:35:00|18334.5|18332.5|18333.5|18331.5|18337.6|18335.6|18331.8|18329.8|326
1711089600000|2024-03-22 06:40:00|18333.6|18331.6|18331.8|18329.8|18336.7|18334.7|18329.8|18327.8|402
1711089900000|2024-03-22 06:45:00|18332|18330|18338.5|18336.5|18339.3|18337.3|18330.8|18328.8|301
1711090200000|2024-03-22 06:50:00|18338.6|18336.6|18335.8|18333.8|18338.7|18336.7|18332.3|18330.3|180
1711090500000|2024-03-22 06:55:00|18335.7|18333.7|18335.3|18333.3|18340.2|18338.2|18334.2|18332.2|282
1711090800000|2024-03-22 07:00:00|18335.6|18333.6|18324.8|18322.8|18336.6|18334.6|18319.5|18317.5|1077
1711091100000|2024-03-22 07:05:00|18324.7|18322.7|18323.8|18321.8|18329.3|18327.3|18322.6|18320.6|303
1711091400000|2024-03-22 07:10:00|18324.8|18322.8|18320.8|18318.8|18325.2|18323.2|18317.2|18315.2|553
1711091700000|2024-03-22 07:15:00|18320.7|18318.7|18328|18326|18328.5|18326.5|18318.3|18316.3|506
1711092000000|2024-03-22 07:20:00|18327.8|18325.8|18322.6|18320.6|18328.2|18326.2|18317.5|18315.5|525
1711092300000|2024-03-22 07:25:00|18322.7|18320.7|18317.1|18315.1|18323.3|18321.3|18311.1|18309.1|666
1711092600000|2024-03-22 07:30:00|18317|18315|18314.6|18312.6|18318.2|18316.2|18308.5|18306.5|830
1711092900000|2024-03-22 07:35:00|18314.7|18312.7|18312|18310|18314.7|18312.7|18304.8|18302.8|833
1711093200000|2024-03-22 07:40:00|18311.8|18309.8|18320.1|18318.1|18323.6|18321.6|18309.2|18307.2|679
1711093500000|2024-03-22 07:45:00|18319.3|18317.3|18333.3|18331.3|18333.7|18331.7|18319|18317|962
1711093800000|2024-03-22 07:50:00|18333.2|18331.2|18327.5|18325.5|18339.8|18337.8|18326.2|18324.2|938
1711094100000|2024-03-22 07:55:00|18327.6|18325.6|18330.7|18328.7|18335.8|18333.8|18326.3|18324.3|387
1711094400000|2024-03-22 08:00:00|18330.6|18328.6|18334.6|18332.6|18337.5|18335.5|18330.1|18328.1|855
1711094700000|2024-03-22 08:05:00|18335.1|18333.1|18332.1|18330.1|18337|18335|18330.1|18328.1|597
1711095000000|2024-03-22 08:10:00|18332|18330|18342.8|18340.8|18344.6|18342.6|18325.1|18323.1|1148
1711095300000|2024-03-22 08:15:00|18342.7|18340.7|18339.2|18337.2|18346.6|18344.6|18331.3|18329.3|1052
1711095600000|2024-03-22 08:20:00|18339.3|18337.3|18343.3|18341.3|18347.7|18345.7|18335.5|18333.5|823
1711095900000|2024-03-22 08:25:00|18343.2|18341.2|18343.6|18341.6|18348.8|18346.8|18339.1|18337.1|503
1711096200000|2024-03-22 08:30:00|18343.7|18341.7|18354|18352|18360|18358|18343.7|18341.7|1078
1711096500000|2024-03-22 08:35:00|18354.5|18352.5|18350.8|18348.8|18356.7|18354.7|18344.7|18342.7|524
1711096800000|2024-03-22 08:40:00|18351|18349|18357.3|18355.3|18360.7|18358.7|18350|18348|624
1711097100000|2024-03-22 08:45:00|18357.5|18355.5|18358.3|18356.3|18361.1|18359.1|18355.6|18353.6|492
1711097400000|2024-03-22 08:50:00|18358.5|18356.5|18354.7|18352.7|18359.8|18357.8|18350|18348|620
1711097700000|2024-03-22 08:55:00|18354.6|18352.6|18360.3|18358.3|18365|18363|18349.5|18347.5|866
1711098000000|2024-03-22 09:00:00|18360.5|18358.5|18362.8|18360.8|18367.7|18365.7|18359.6|18357.6|817
1711098300000|2024-03-22 09:05:00|18363|18361|18365.8|18363.8|18371.8|18369.8|18361.3|18359.3|846
1711098600000|2024-03-22 09:10:00|18365.7|18363.7|18368.6|18366.6|18372.8|18370.8|18364.3|18362.3|658
1711098900000|2024-03-22 09:15:00|18368.7|18366.7|18359.8|18357.8|18372.5|18370.5|18359.6|18357.6|797
1711099200000|2024-03-22 09:20:00|18360|18358|18351.6|18349.6|18360.1|18358.1|18350.8|18348.8|734
1711099500000|2024-03-22 09:25:00|18351.7|18349.7|18346.5|18344.5|18352.1|18350.1|18345.3|18343.3|617
1711099800000|2024-03-22 09:30:00|18346.3|18344.3|18349.5|18347.5|18355.2|18353.2|18346.1|18344.1|689
1711100100000|2024-03-22 09:35:00|18349.6|18347.6|18345.5|18343.5|18349.8|18347.8|18342.1|18340.1|475
1711100400000|2024-03-22 09:40:00|18345.6|18343.6|18347.5|18345.5|18350.2|18348.2|18344.7|18342.7|253
1711100700000|2024-03-22 09:45:00|18347.7|18345.7|18345|18343|18351|18349|18343.5|18341.5|396
1711101000000|2024-03-22 09:50:00|18344.8|18342.8|18350.3|18348.3|18352.3|18350.3|18344.2|18342.2|405
1711101300000|2024-03-22 09:55:00|18350.2|18348.2|18358|18356|18360.2|18358.2|18349.3|18347.3|573
1711101600000|2024-03-22 10:00:00|18357.8|18355.8|18357.6|18355.6|18361|18359|18352.7|18350.7|531
1711101900000|2024-03-22 10:05:00|18357.7|18355.7|18354.3|18352.3|18359.1|18357.1|18353.3|18351.3|273
1711102200000|2024-03-22 10:10:00|18354.5|18352.5|18344.3|18342.3|18356.8|18354.8|18344.1|18342.1|623
1711102500000|2024-03-22 10:15:00|18344.5|18342.5|18345.3|18343.3|18352|18350|18342.5|18340.5|776
1711102800000|2024-03-22 10:20:00|18345.2|18343.2|18352.8|18350.8|18354|18352|18345.2|18343.2|325
1711103100000|2024-03-22 10:25:00|18352.3|18350.3|18352.1|18350.1|18354.1|18352.1|18348.7|18346.7|288
1711103400000|2024-03-22 10:30:00|18352|18350|18349.1|18347.1|18354|18352|18347.6|18345.6|281
1711103700000|2024-03-22 10:35:00|18349.7|18347.7|18347.5|18345.5|18354|18352|18345.2|18343.2|385
1711104000000|2024-03-22 10:40:00|18347.6|18345.6|18352.6|18350.6|18353|18351|18345.8|18343.8|227
1711104300000|2024-03-22 10:45:00|18353|18351|18355.7|18353.7|18361|18359|18351.8|18349.8|767
1711104600000|2024-03-22 10:50:00|18355.8|18353.8|18346|18344|18357.3|18355.3|18345.7|18343.7|484
1711104900000|2024-03-22 10:55:00|18346.1|18344.1|18341.5|18339.5|18346.1|18344.1|18336.5|18334.5|925
1711105200000|2024-03-22 11:00:00|18341.8|18339.8|18343.5|18341.5|18346.6|18344.6|18338.1|18336.1|776
1711105500000|2024-03-22 11:05:00|18343.3|18341.3|18346.6|18344.6|18350|18348|18340.7|18338.7|521
1711105800000|2024-03-22 11:10:00|18346.5|18344.5|18347.3|18345.3|18350.1|18348.1|18344.5|18342.5|304
1711106100000|2024-03-22 11:15:00|18346.1|18344.1|18338.5|18336.5|18347.8|18345.8|18337.8|18335.8|476
1711106400000|2024-03-22 11:20:00|18338.3|18336.3|18327.7|18325.7|18338.6|18336.6|18326.6|18324.6|1139
1711106700000|2024-03-22 11:25:00|18327.8|18325.8|18327.6|18325.6|18331|18329|18323.7|18321.7|960
1711107000000|2024-03-22 11:30:00|18327.5|18325.5|18324.8|18322.8|18330.7|18328.7|18323.7|18321.7|497
1711107300000|2024-03-22 11:35:00|18325.2|18323.2|18316.7|18314.7|18329.2|18327.2|18315.6|18313.6|848
1711107600000|2024-03-22 11:40:00|18316.5|18314.5|18307.6|18305.6|18316.6|18314.6|18305|18303|1742
1711107900000|2024-03-22 11:45:00|18307.7|18305.7|18284.2|18282.2|18308|18306|18283.6|18281.6|3156
1711108200000|2024-03-22 11:50:00|18284.3|18282.3|18282.5|18280.5|18287.3|18285.3|18276.8|18274.8|2986
1711108500000|2024-03-22 11:55:00|18282|18280|18277.7|18275.7|18282.3|18280.3|18272.6|18270.6|1879
1711108800000|2024-03-22 12:00:00|18278.1|18276.1|18277.1|18275.1|18281.2|18279.2|18270.5|18268.5|2082
1711109100000|2024-03-22 12:05:00|18277|18275|18279.5|18277.5|18282.2|18280.2|18269.5|18267.5|1973
1711109400000|2024-03-22 12:10:00|18279.6|18277.6|18281.2|18279.2|18287|18285|18272.8|18270.8|2167
1711109700000|2024-03-22 12:15:00|18281.1|18279.1|18278.1|18276.1|18282|18280|18263.1|18261.1|3167
1711110000000|2024-03-22 12:20:00|18278.2|18276.2|18273.2|18271.2|18283.5|18281.5|18271.8|18269.8|1586
1711110300000|2024-03-22 12:25:00|18273.1|18271.1|18274.3|18272.3|18278.2|18276.2|18268.8|18266.8|1087
1711110600000|2024-03-22 12:30:00|18274.5|18272.5|18268.7|18266.7|18275.5|18273.5|18263.3|18261.3|1925
1711110900000|2024-03-22 12:35:00|18268.8|18266.8|18274.2|18272.2|18274.5|18272.5|18260.1|18258.1|1844
1711111200000|2024-03-22 12:40:00|18274.3|18272.3|18289.8|18287.8|18291.2|18289.2|18268|18266|2196
1711111500000|2024-03-22 12:45:00|18290|18288|18295.2|18293.2|18295.6|18293.6|18285.1|18283.1|1463
1711111800000|2024-03-22 12:50:00|18294.7|18292.7|18297.1|18295.1|18297.8|18295.8|18290.6|18288.6|1552
1711112100000|2024-03-22 12:55:00|18297.3|18295.3|18296.5|18294.5|18300.7|18298.7|18294|18292|1202
1711112400000|2024-03-22 13:00:00|18296.8|18294.8|18304.2|18302.2|18305.7|18303.7|18296.8|18294.8|1576
1711112700000|2024-03-22 13:05:00|18305|18303|18303.6|18301.6|18311.5|18309.5|18303.3|18301.3|1926
1711113000000|2024-03-22 13:10:00|18303.5|18301.5|18310.2|18308.2|18311|18309|18301|18299|1480
1711113300000|2024-03-22 13:15:00|18310.3|18308.3|18305|18303|18313.8|18311.8|18304.2|18302.2|1852
1711113600000|2024-03-22 13:20:00|18304.7|18302.7|18293.3|18291.3|18305.8|18303.8|18290.6|18288.6|2392
1711113900000|2024-03-22 13:25:00|18293.2|18291.2|18302.8|18300.8|18308.1|18306.1|18288.7|18286.7|3565
1711114200000|2024-03-22 13:30:00|18302.3|18301.3|18288.7|18287.7|18311.2|18310.2|18285|18284|14570
1711114500000|2024-03-22 13:35:00|18289.1|18288.1|18297.2|18296.2|18306.8|18305.8|18287.5|18286.5|7668
1711114800000|2024-03-22 13:40:00|18297.3|18296.3|18274.8|18273.8|18312.3|18311.3|18272|18271|11048
1711115100000|2024-03-22 13:45:00|18274.7|18273.7|18270.3|18269.3|18284.7|18283.7|18267.3|18266.3|8663
1711115400000|2024-03-22 13:50:00|18268.9|18267.9|18303.3|18302.3|18305.6|18304.6|18268.9|18267.9|7984
1711115700000|2024-03-22 13:55:00|18303.4|18302.4|18295.8|18294.8|18308.5|18307.5|18291.1|18290.1|6397
1711116000000|2024-03-22 14:00:00|18295.9|18294.9|18323|18322|18323.6|18322.6|18295.8|18294.8|9637
1711116300000|2024-03-22 14:05:00|18322.9|18321.9|18306.3|18305.3|18330.3|18329.3|18304.1|18303.1|9522
1711116600000|2024-03-22 14:10:00|18306.1|18305.1|18292.9|18291.9|18316.4|18315.4|18291.9|18290.9|8914
1711116900000|2024-03-22 14:15:00|18293|18292|18306.3|18305.3|18308.8|18307.8|18282.5|18281.5|6834
1711117200000|2024-03-22 14:20:00|18305.5|18304.5|18289.9|18288.9|18312|18311|18285.8|18284.8|6076
1711117500000|2024-03-22 14:25:00|18289.8|18288.8|18298|18297|18299.4|18298.4|18275.5|18274.5|6361
1711117800000|2024-03-22 14:30:00|18298.1|18297.1|18286.8|18285.8|18302.6|18301.6|18281|18280|4995
1711118100000|2024-03-22 14:35:00|18286.9|18285.9|18285.4|18284.4|18288.9|18287.9|18276.4|18275.4|4200
1711118400000|2024-03-22 14:40:00|18285.3|18284.3|18274.8|18273.8|18286.8|18285.8|18270.4|18269.4|5791
1711118700000|2024-03-22 14:45:00|18274.6|18273.6|18287.8|18286.8|18289.8|18288.8|18272.5|18271.5|4613
1711119000000|2024-03-22 14:50:00|18287.6|18286.6|18275.9|18274.9|18288.5|18287.5|18270.5|18269.5|4588
1711119300000|2024-03-22 14:55:00|18276|18275|18279.3|18278.3|18283.5|18282.5|18271.4|18270.4|3624
1711119600000|2024-03-22 15:00:00|18279.9|18278.9|18301.4|18300.4|18308.8|18307.8|18276.5|18275.5|8049
1711119900000|2024-03-22 15:05:00|18301.3|18300.3|18303.9|18302.9|18310.5|18309.5|18298.6|18297.6|4961
1711120200000|2024-03-22 15:10:00|18303.8|18302.8|18311.4|18310.4|18320.8|18319.8|18302.8|18301.8|5251
1711120500000|2024-03-22 15:15:00|18311.3|18310.3|18306.6|18305.6|18312.6|18311.6|18299|18298|3631
1711120800000|2024-03-22 15:20:00|18306.8|18305.8|18315.3|18314.3|18316.9|18315.9|18302.5|18301.5|3368
1711121100000|2024-03-22 15:25:00|18315.1|18314.1|18320.5|18319.5|18324.4|18323.4|18312.8|18311.8|4106
1711121400000|2024-03-22 15:30:00|18320.6|18319.6|18325.8|18324.8|18328.3|18327.3|18318.9|18317.9|5018
1711121700000|2024-03-22 15:35:00|18325.9|18324.9|18308.5|18307.5|18329|18328|18304.8|18303.8|4467
1711122000000|2024-03-22 15:40:00|18307.8|18306.8|18304.3|18303.3|18313.9|18312.9|18303.2|18302.2|3573
1711122300000|2024-03-22 15:45:00|18304.4|18303.4|18311.5|18310.5|18318.8|18317.8|18302.7|18301.7|3149
1711122600000|2024-03-22 15:50:00|18311.4|18310.4|18316.7|18315.7|18323.5|18322.5|18311.4|18310.4|4067
1711122900000|2024-03-22 15:55:00|18316.8|18315.8|18325|18324|18327|18326|18312.2|18311.2|3983
1711123200000|2024-03-22 16:00:00|18325.2|18324.2|18319.4|18318.4|18333.8|18332.8|18317.3|18316.3|4787
1711123500000|2024-03-22 16:05:00|18319.5|18318.5|18314|18313|18323.7|18322.7|18309.9|18308.9|3404
1711123800000|2024-03-22 16:10:00|18314.2|18313.2|18313.4|18312.4|18324|18323|18309.5|18308.5|2980
1711124100000|2024-03-22 16:15:00|18313.5|18312.5|18318.3|18317.3|18318.8|18317.8|18299.2|18298.2|4815
1711124400000|2024-03-22 16:20:00|18318.5|18317.5|18314.8|18313.8|18322.8|18321.8|18310.7|18309.7|2774
1711124700000|2024-03-22 16:25:00|18314.9|18313.9|18320.9|18319.9|18322.4|18321.4|18311.4|18310.4|2646
1711125000000|2024-03-22 16:30:00|18321|18320|18302.2|18301.2|18323.5|18322.5|18301.7|18300.7|3529
1711125300000|2024-03-22 16:35:00|18302|18301|18309.5|18308.5|18310|18309|18296.2|18295.2|4015
1711125600000|2024-03-22 16:40:00|18309.7|18308.7|18321.5|18320.5|18322.8|18321.8|18309.4|18308.4|2703
1711125900000|2024-03-22 16:45:00|18321.4|18320.4|18327.7|18326.7|18330.8|18329.8|18319.8|18318.8|3405
1711126200000|2024-03-22 16:50:00|18327.8|18326.8|18343.2|18342.2|18347.4|18346.4|18326.9|18325.9|6072
1711126500000|2024-03-22 16:55:00|18343|18342|18346.3|18345.3|18347.3|18346.3|18338.4|18337.4|2477
1711126800000|2024-03-22 17:00:00|18344.3|18343.3|18350.4|18349.4|18351.9|18350.9|18341.8|18340.8|3820
1711127100000|2024-03-22 17:05:00|18350.6|18349.6|18354.7|18353.7|18357.9|18356.9|18348.3|18347.3|3640
1711127400000|2024-03-22 17:10:00|18354.6|18353.6|18365.1|18364.1|18368.2|18367.2|18349.8|18348.8|4137
1711127700000|2024-03-22 17:15:00|18364.9|18363.9|18363.6|18362.6|18373.2|18372.2|18361.6|18360.6|3696
1711128000000|2024-03-22 17:20:00|18363.4|18362.4|18356.3|18355.3|18364.6|18363.6|18353.4|18352.4|3845
1711128300000|2024-03-22 17:25:00|18356.2|18355.2|18362.1|18361.1|18364.7|18363.7|18354.9|18353.9|2125
1711128600000|2024-03-22 17:30:00|18362.2|18361.2|18365.8|18364.8|18372.3|18371.3|18361.8|18360.8|3014
1711128900000|2024-03-22 17:35:00|18366.1|18365.1|18357.8|18356.8|18367.8|18366.8|18356.7|18355.7|2544
1711129200000|2024-03-22 17:40:00|18357.9|18356.9|18366.9|18365.9|18368.1|18367.1|18353.7|18352.7|3291
1711129500000|2024-03-22 17:45:00|18367.3|18366.3|18372.8|18371.8|18377.4|18376.4|18362.4|18361.4|4169
1711129800000|2024-03-22 17:50:00|18372.9|18371.9|18382.8|18381.8|18386.3|18385.3|18372.8|18371.8|5492
1711130100000|2024-03-22 17:55:00|18382.9|18381.9|18386.8|18385.8|18390.2|18389.2|18380.9|18379.9|3566
1711130400000|2024-03-22 18:00:00|18386.9|18385.9|18387.8|18386.8|18388.8|18387.8|18377.1|18376.1|3558
1711130700000|2024-03-22 18:05:00|18387.9|18386.9|18375.8|18374.8|18388.6|18387.6|18373.7|18372.7|3319
1711131000000|2024-03-22 18:10:00|18375.6|18374.6|18370.9|18369.9|18379.6|18378.6|18370.3|18369.3|2142
1711131300000|2024-03-22 18:15:00|18371.1|18370.1|18358.1|18357.1|18371.8|18370.8|18357.7|18356.7|4418
1711131600000|2024-03-22 18:20:00|18358.2|18357.2|18357.4|18356.4|18360.5|18359.5|18345|18344|5244
1711131900000|2024-03-22 18:25:00|18357.3|18356.3|18373.9|18372.9|18377.5|18376.5|18356.2|18355.2|4400
1711132200000|2024-03-22 18:30:00|18374.2|18373.2|18371.4|18370.4|18376.8|18375.8|18359.5|18358.5|4220
1711132500000|2024-03-22 18:35:00|18371.2|18370.2|18368.5|18367.5|18374.8|18373.8|18367.5|18366.5|2075
1711132800000|2024-03-22 18:40:00|18368.4|18367.4|18358.7|18357.7|18368.4|18367.4|18357.3|18356.3|3004
1711133100000|2024-03-22 18:45:00|18358.9|18357.9|18352.7|18351.7|18362.8|18361.8|18350.4|18349.4|3304
1711133400000|2024-03-22 18:50:00|18352.3|18351.3|18351.7|18350.7|18357.8|18356.8|18347.7|18346.7|3144
1711133700000|2024-03-22 18:55:00|18351.8|18350.8|18359.4|18358.4|18363.5|18362.5|18351|18350|2784
1711134000000|2024-03-22 19:00:00|18359.5|18358.5|18349.9|18348.9|18360.9|18359.9|18345.9|18344.9|3545
1711134300000|2024-03-22 19:05:00|18349.8|18348.8|18355.2|18354.2|18356.8|18355.8|18342.8|18341.8|3370
1711134600000|2024-03-22 19:10:00|18355|18354|18328.7|18327.7|18356.9|18355.9|18314.9|18313.9|7727
1711134900000|2024-03-22 19:15:00|18329.4|18328.4|18327.9|18326.9|18333|18332|18311.5|18310.5|5631
1711135200000|2024-03-22 19:20:00|18327.7|18326.7|18326.4|18325.4|18331.9|18330.9|18320.9|18319.9|3470
1711135500000|2024-03-22 19:25:00|18326.3|18325.3|18337|18336|18341.3|18340.3|18325.5|18324.5|4103
1711135800000|2024-03-22 19:30:00|18336.9|18335.9|18331.7|18330.7|18337.7|18336.7|18325.5|18324.5|3489
1711136100000|2024-03-22 19:35:00|18331.8|18330.8|18346.8|18345.8|18347.7|18346.7|18331.2|18330.2|3663
1711136400000|2024-03-22 19:40:00|18346.9|18345.9|18351.6|18350.6|18354.1|18353.1|18338.4|18337.4|3745
1711136700000|2024-03-22 19:45:00|18351.9|18350.9|18349.9|18348.9|18357.1|18356.1|18343.1|18342.1|4207
1711137000000|2024-03-22 19:50:00|18349.6|18348.6|18359.9|18358.9|18368.6|18367.6|18349.6|18348.6|7494
1711137300000|2024-03-22 19:55:00|18359|18358|18335.3|18334.3|18361.9|18360.9|18332|18331|14916
1711137600000|2024-03-22 20:00:00|18335.8|18333.8|18323.3|18321.3|18340.1|18338.1|18322.8|18320.8|6695
1711137900000|2024-03-22 20:05:00|18323.4|18321.4|18322.4|18320.4|18327.4|18325.4|18318.6|18316.6|2150
1711138200000|2024-03-22 20:10:00|18322.1|18320.1|18325.4|18323.4|18326.6|18324.6|18320.3|18318.3|1401
1711138500000|2024-03-22 20:15:00|18325.5|18323.5|18322.1|18320.1|18325.8|18323.8|18319.8|18317.8|360
1711138800000|2024-03-22 20:20:00|18321.9|18319.9|18325.6|18323.6|18326.1|18324.1|18321.6|18319.6|370
1711139100000|2024-03-22 20:25:00|18325.8|18323.8|18323.4|18321.4|18326.1|18324.1|18321.9|18319.9|424
1711139400000|2024-03-22 20:30:00|18323.3|18321.3|18326.1|18324.1|18326.6|18324.6|18322.8|18320.8|317
1711139700000|2024-03-22 20:35:00|18326|18324|18323|18321|18326.3|18324.3|18321.4|18319.4|354
1711140000000|2024-03-22 20:40:00|18323.1|18321.1|18324.6|18322.6|18325.4|18323.4|18322.4|18320.4|399
1711140300000|2024-03-22 20:45:00|18324.8|18322.8|18327.3|18325.3|18327.6|18325.6|18323|18321|335
1711140600000|2024-03-22 20:50:00|18327.1|18325.1|18326.8|18324.8|18327.6|18325.6|18324.5|18322.5|405
1711140900000|2024-03-22 20:55:00|18326.6|18324.6|18328.8|18323.8|18329.8|18327.8|18325.8|18323.7|563
1711141200000|2024-03-22 21:00:00|18328.6|18323.6|18328.6|18323.6|18328.6|18323.6|18328.6|18323.6|0
1711317600000|2024-03-24 22:00:00|18333.4|18331.4|18336.7|18334.7|18349.2|18347.2|18333.4|18331.4|854
1711317900000|2024-03-24 22:05:00|18336.8|18334.8|18342.3|18340.3|18350.5|18348.5|18336.8|18334.8|977
1711318200000|2024-03-24 22:10:00|18342.2|18340.2|18336.2|18334.2|18343.8|18341.8|18334.3|18332.3|510
1711318500000|2024-03-24 22:15:00|18335.7|18333.7|18339.5|18337.5|18342.4|18340.4|18335.2|18333.2|174
1711318800000|2024-03-24 22:20:00|18339.4|18337.4|18336.9|18334.9|18340.3|18338.3|18333.4|18331.4|203
1711319100000|2024-03-24 22:25:00|18336.8|18334.8|18330|18328|18336.8|18334.8|18327.8|18325.8|300
1711319400000|2024-03-24 22:30:00|18329.9|18327.9|18325.2|18323.2|18332.5|18330.5|18324.3|18322.3|263
1711319700000|2024-03-24 22:35:00|18325.3|18323.3|18327.7|18325.7|18327.8|18325.8|18318.9|18316.9|410
1711320000000|2024-03-24 22:40:00|18327.5|18325.5|18325.5|18323.5|18328.2|18326.2|18323.5|18321.5|131
1711320300000|2024-03-24 22:45:00|18325.4|18323.4|18332.2|18330.2|18333.7|18331.7|18325.3|18323.3|292
1711320600000|2024-03-24 22:50:00|18331.7|18329.7|18331.2|18329.2|18333.2|18331.2|18328.7|18326.7|91
1711320900000|2024-03-24 22:55:00|18331|18329|18327|18325|18332.2|18330.2|18324.5|18322.5|200
1711321200000|2024-03-24 23:00:00|18327.2|18325.2|18327.3|18325.3|18329.7|18327.7|18322.2|18320.2|380
1711321500000|2024-03-24 23:05:00|18327.2|18325.2|18336.2|18334.2|18339|18337|18326.8|18324.8|440
1711321800000|2024-03-24 23:10:00|18336.3|18334.3|18337.2|18335.2|18339.3|18337.3|18335.5|18333.5|303
1711322100000|2024-03-24 23:15:00|18337.4|18335.4|18341|18339|18342.5|18340.5|18337.4|18335.4|240
1711322400000|2024-03-24 23:20:00|18341.2|18339.2|18342.2|18340.2|18342.7|18340.7|18340.2|18338.2|126
1711322700000|2024-03-24 23:25:00|18342.7|18340.7|18337.8|18335.8|18342.8|18340.8|18337.5|18335.5|318
1711323000000|2024-03-24 23:30:00|18337.9|18335.9|18341.8|18339.8|18342.5|18340.5|18337.7|18335.7|163
1711323300000|2024-03-24 23:35:00|18341.9|18339.9|18342.2|18340.2|18343.7|18341.7|18341.3|18339.3|172
1711323600000|2024-03-24 23:40:00|18342.3|18340.3|18343.3|18341.3|18343.5|18341.5|18341.8|18339.8|163
1711323900000|2024-03-24 23:45:00|18343.4|18341.4|18348.8|18346.8|18349.9|18347.9|18342.8|18340.8|386
1711324200000|2024-03-24 23:50:00|18348.9|18346.9|18347.9|18345.9|18351|18349|18347.5|18345.5|286
1711324500000|2024-03-24 23:55:00|18348.2|18346.2|18352|18350|18354.2|18352.2|18347.8|18345.8|283
1711324800000|2024-03-25 00:00:00|18351.9|18349.9|18362.9|18360.9|18363.5|18361.5|18351.4|18349.4|681
1711325100000|2024-03-25 00:05:00|18362.5|18360.5|18359.5|18357.5|18363.5|18361.5|18357.7|18355.7|323
1711325400000|2024-03-25 00:10:00|18359.4|18357.4|18358.5|18356.5|18362.5|18360.5|18358.2|18356.2|219
1711325700000|2024-03-25 00:15:00|18358.7|18356.7|18357.8|18355.8|18360.8|18358.8|18355.5|18353.5|246
1711326000000|2024-03-25 00:20:00|18357.7|18355.7|18353.8|18351.8|18359|18357|18351.4|18349.4|344
1711326300000|2024-03-25 00:25:00|18353.9|18351.9|18355.9|18353.9|18357.2|18355.2|18353.4|18351.4|264
1711326600000|2024-03-25 00:30:00|18356|18354|18356.5|18354.5|18358.3|18356.3|18354.9|18352.9|129
1711326900000|2024-03-25 00:35:00|18356.7|18354.7|18352.5|18350.5|18357|18355|18350.4|18348.4|290
1711327200000|2024-03-25 00:40:00|18352.7|18350.7|18351|18349|18353.2|18351.2|18350|18348|231
1711327500000|2024-03-25 00:45:00|18351.2|18349.2|18351.9|18349.9|18353|18351|18349.4|18347.4|241
1711327800000|2024-03-25 00:50:00|18351.8|18349.8|18352.3|18350.3|18356.2|18354.2|18351.7|18349.7|290
1711328100000|2024-03-25 00:55:00|18352.2|18350.2|18349.8|18347.8|18353.5|18351.5|18347.7|18345.7|323
1711328400000|2024-03-25 01:00:00|18349.9|18347.9|18348.4|18346.4|18352.5|18350.5|18346.4|18344.4|398
1711328700000|2024-03-25 01:05:00|18348.3|18346.3|18350|18348|18351.5|18349.5|18345.2|18343.2|280
1711329000000|2024-03-25 01:10:00|18350.2|18348.2|18345.5|18343.5|18351.4|18349.4|18343.7|18341.7|255
1711329300000|2024-03-25 01:15:00|18345.4|18343.4|18351|18349|18354.8|18352.8|18343.8|18341.8|595
1711329600000|2024-03-25 01:20:00|18350.9|18348.9|18357.2|18355.2|18358.3|18356.3|18350.9|18348.9|270
1711329900000|2024-03-25 01:25:00|18356.9|18354.9|18356.7|18354.7|18356.9|18354.9|18352|18350|232
1711330200000|2024-03-25 01:30:00|18356.8|18354.8|18353.8|18351.8|18358.7|18356.7|18352.8|18350.8|261
1711330500000|2024-03-25 01:35:00|18353.7|18351.7|18364|18362|18364.2|18362.2|18353.2|18351.2|645
1711330800000|2024-03-25 01:40:00|18363.9|18361.9|18359.3|18357.3|18366.7|18364.7|18358.4|18356.4|568
1711331100000|2024-03-25 01:45:00|18359.4|18357.4|18355.5|18353.5|18362.7|18360.7|18354.8|18352.8|241
1711331400000|2024-03-25 01:50:00|18355.4|18353.4|18356.7|18354.7|18358.4|18356.4|18352.8|18350.8|272
1711331700000|2024-03-25 01:55:00|18356.8|18354.8|18356.8|18354.8|18357.3|18355.3|18351.7|18349.7|215
1711332000000|2024-03-25 02:00:00|18356.9|18354.9|18352.8|18350.8|18357|18355|18351.3|18349.3|165
1711332300000|2024-03-25 02:05:00|18352.5|18350.5|18354.8|18352.8|18354.9|18352.9|18351.4|18349.4|151
1711332600000|2024-03-25 02:10:00|18354.7|18352.7|18353|18351|18354.8|18352.8|18347.7|18345.7|273
1711332900000|2024-03-25 02:15:00|18353.2|18351.2|18337.5|18335.5|18353.5|18351.5|18333.9|18331.9|896
1711333200000|2024-03-25 02:20:00|18337.7|18335.7|18336.5|18334.5|18338.2|18336.2|18331.9|18329.9|592
1711333500000|2024-03-25 02:25:00|18336.7|18334.7|18339.5|18337.5|18340.3|18338.3|18334.3|18332.3|348
1711333800000|2024-03-25 02:30:00|18339.4|18337.4|18337.4|18335.4|18342.2|18340.2|18335|18333|350
1711334100000|2024-03-25 02:35:00|18337.5|18335.5|18336.9|18334.9|18341.7|18339.7|18335.2|18333.2|263
1711334400000|2024-03-25 02:40:00|18337|18335|18334.4|18332.4|18339.4|18337.4|18331.8|18329.8|303
1711334700000|2024-03-25 02:45:00|18334.3|18332.3|18337.4|18335.4|18339.3|18337.3|18334|18332|226
1711335000000|2024-03-25 02:50:00|18337.3|18335.3|18341|18339|18341.9|18339.9|18336.4|18334.4|329
1711335300000|2024-03-25 02:55:00|18341.2|18339.2|18343.3|18341.3|18343.8|18341.8|18340.8|18338.8|174
1711335600000|2024-03-25 03:00:00|18343.4|18341.4|18335.4|18333.4|18343.7|18341.7|18333.3|18331.3|485
1711335900000|2024-03-25 03:05:00|18335.5|18333.5|18339.3|18337.3|18342.8|18340.8|18335.3|18333.3|254
1711336200000|2024-03-25 03:10:00|18339.2|18337.2|18339.3|18337.3|18339.7|18337.7|18333.4|18331.4|260
1711336500000|2024-03-25 03:15:00|18339.2|18337.2|18342.3|18340.3|18342.9|18340.9|18338.8|18336.8|234
1711336800000|2024-03-25 03:20:00|18342.4|18340.4|18338.3|18336.3|18342.4|18340.4|18337.9|18335.9|223
1711337100000|2024-03-25 03:25:00|18338.2|18336.2|18338.3|18336.3|18339.3|18337.3|18337|18335|74
1711337400000|2024-03-25 03:30:00|18338.4|18336.4|18337.2|18335.2|18338.8|18336.8|18335.4|18333.4|139
1711337700000|2024-03-25 03:35:00|18337|18335|18340.3|18338.3|18340.7|18338.7|18335.2|18333.2|123
1711338000000|2024-03-25 03:40:00|18340.4|18338.4|18334.7|18332.7|18340.7|18338.7|18333.2|18331.2|181
1711338300000|2024-03-25 03:45:00|18334.9|18332.9|18341.5|18339.5|18342.2|18340.2|18334.3|18332.3|185
1711338600000|2024-03-25 03:50:00|18341.7|18339.7|18339.8|18337.8|18342.3|18340.3|18337.5|18335.5|123
1711338900000|2024-03-25 03:55:00|18339.9|18337.9|18342.3|18340.3|18342.5|18340.5|18339|18337|102
1711339200000|2024-03-25 04:00:00|18342.2|18340.2|18339.5|18337.5|18342.3|18340.3|18338.3|18336.3|78
1711339500000|2024-03-25 04:05:00|18339.4|18337.4|18336.7|18334.7|18339.4|18337.4|18335|18333|113
1711339800000|2024-03-25 04:10:00|18337|18335|18338.1|18336.1|18338.4|18336.4|18335.8|18333.8|71
1711340100000|2024-03-25 04:15:00|18338.2|18336.2|18337.7|18335.7|18338.4|18336.4|18334.9|18332.9|76
1711340400000|2024-03-25 04:20:00|18337.6|18335.6|18335.5|18333.5|18337.9|18335.9|18332.5|18330.5|257
1711340700000|2024-03-25 04:25:00|18336|18334|18339.9|18337.9|18340.4|18338.4|18334.7|18332.7|162
1711341000000|2024-03-25 04:30:00|18339.7|18337.7|18337.5|18335.5|18340.7|18338.7|18335.6|18333.6|140
1711341300000|2024-03-25 04:35:00|18337.7|18335.7|18337.4|18335.4|18338.6|18336.6|18337|18335|65
1711341600000|2024-03-25 04:40:00|18337.5|18335.5|18337|18335|18338.5|18336.5|18336.7|18334.7|49
1711341900000|2024-03-25 04:45:00|18337.1|18335.1|18336|18334|18338.7|18336.7|18335|18333|98
1711342200000|2024-03-25 04:50:00|18336.1|18334.1|18335.1|18333.1|18336.4|18334.4|18334.6|18332.6|82
1711342500000|2024-03-25 04:55:00|18335.2|18333.2|18333.9|18331.9|18336.5|18334.5|18333.6|18331.6|76
1711342800000|2024-03-25 05:00:00|18333.7|18331.7|18336.1|18334.1|18338.4|18336.4|18328.4|18326.4|402
1711343100000|2024-03-25 05:05:00|18336|18334|18331.2|18329.2|18336|18334|18330.7|18328.7|145
1711343400000|2024-03-25 05:10:00|18331|18329|18332|18330|18333.7|18331.7|18329.9|18327.9|159
1711343700000|2024-03-25 05:15:00|18332.5|18330.5|18324.7|18322.7|18332.7|18330.7|18322.6|18320.6|424
1711344000000|2024-03-25 05:20:00|18325|18323|18327.5|18325.5|18329.9|18327.9|18323.4|18321.4|273
1711344300000|2024-03-25 05:25:00|18327.6|18325.6|18323.2|18321.2|18328.6|18326.6|18322.9|18320.9|207
1711344600000|2024-03-25 05:30:00|18323.1|18321.1|18324.6|18322.6|18326.4|18324.4|18321.4|18319.4|231
1711344900000|2024-03-25 05:35:00|18324.7|18322.7|18319.7|18317.7|18324.9|18322.9|18318.6|18316.6|202
1711345200000|2024-03-25 05:40:00|18319.9|18317.9|18325.5|18323.5|18326.9|18324.9|18319.9|18317.9|181
1711345500000|2024-03-25 05:45:00|18325.4|18323.4|18324.9|18322.9|18325.7|18323.7|18322|18320|170
1711345800000|2024-03-25 05:50:00|18324.7|18322.7|18320.6|18318.6|18325.1|18323.1|18320|18318|187
1711346100000|2024-03-25 05:55:00|18320.5|18318.5|18321|18319|18323.1|18321.1|18320.4|18318.4|133
1711346400000|2024-03-25 06:00:00|18320.9|18318.9|18315.9|18313.9|18321.5|18319.5|18311|18309|537
1711346700000|2024-03-25 06:05:00|18311.7|18309.7|18311.2|18309.2|18313.5|18311.5|18306.9|18304.9|501
1711347000000|2024-03-25 06:10:00|18311.1|18309.1|18312.1|18310.1|18313.1|18311.1|18307.2|18305.2|250
1711347300000|2024-03-25 06:15:00|18312|18310|18304.9|18302.9|18312|18310|18302.2|18300.2|532
1711347600000|2024-03-25 06:20:00|18305.1|18303.1|18299|18297|18305.1|18303.1|18298.7|18296.7|573
1711347900000|2024-03-25 06:25:00|18299.1|18297.1|18305.1|18303.1|18305.2|18303.2|18298.7|18296.7|418
1711348200000|2024-03-25 06:30:00|18305|18303|18304.7|18302.7|18309|18307|18304.7|18302.7|363
1711348500000|2024-03-25 06:35:00|18304.9|18302.9|18304.7|18302.7|18308|18306|18304.4|18302.4|143
1711348800000|2024-03-25 06:40:00|18304.9|18302.9|18309.9|18307.9|18310.2|18308.2|18302.2|18300.2|266
1711349100000|2024-03-25 06:45:00|18309.7|18307.7|18312.1|18310.1|18312.9|18310.9|18309.5|18307.5|220
1711349400000|2024-03-25 06:50:00|18312|18310|18314.2|18312.2|18315|18313|18312|18310|214
1711349700000|2024-03-25 06:55:00|18314.4|18312.4|18313.6|18311.6|18316.9|18314.9|18311.7|18309.7|231
1711350000000|2024-03-25 07:00:00|18313.5|18311.5|18307|18305|18316.9|18314.9|18304.6|18302.6|613
1711350300000|2024-03-25 07:05:00|18307.1|18305.1|18306.7|18304.7|18308|18306|18302.2|18300.2|390
1711350600000|2024-03-25 07:10:00|18306.5|18304.5|18311.5|18309.5|18315.9|18313.9|18305|18303|479
1711350900000|2024-03-25 07:15:00|18311.4|18309.4|18312.7|18310.7|18313.5|18311.5|18308.2|18306.2|217
1711351200000|2024-03-25 07:20:00|18312.6|18310.6|18313.6|18311.6|18314.7|18312.7|18310.6|18308.6|242
1711351500000|2024-03-25 07:25:00|18313.7|18311.7|18311.6|18309.6|18314.6|18312.6|18308.5|18306.5|242
1711351800000|2024-03-25 07:30:00|18311.5|18309.5|18310|18308|18312.5|18310.5|18306.2|18304.2|227
1711352100000|2024-03-25 07:35:00|18310.1|18308.1|18308.7|18306.7|18315.1|18313.1|18308.5|18306.5|319
1711352400000|2024-03-25 07:40:00|18309|18307|18313.5|18311.5|18314|18312|18307.7|18305.7|225
1711352700000|2024-03-25 07:45:00|18313.4|18311.4|18309|18307|18316.9|18314.9|18308.4|18306.4|397
1711353000000|2024-03-25 07:50:00|18308.9|18306.9|18312.4|18310.4|18313.5|18311.5|18308.1|18306.1|167
1711353300000|2024-03-25 07:55:00|18312.5|18310.5|18308.1|18306.1|18314.9|18312.9|18307.7|18305.7|282
1711353600000|2024-03-25 08:00:00|18307.5|18305.5|18319|18317|18322.9|18320.9|18307.5|18305.5|1106
1711353900000|2024-03-25 08:05:00|18318.9|18316.9|18323.5|18321.5|18323.7|18321.7|18315.4|18313.4|773
1711354200000|2024-03-25 08:10:00|18323.4|18321.4|18322|18320|18326.6|18324.6|18317.5|18315.5|790
1711354500000|2024-03-25 08:15:00|18321.9|18319.9|18318.6|18316.6|18327.2|18325.2|18316.9|18314.9|640
1711354800000|2024-03-25 08:20:00|18318.7|18316.7|18313.5|18311.5|18319|18317|18304.9|18302.9|740
1711355100000|2024-03-25 08:25:00|18313.4|18311.4|18318.6|18316.6|18320.4|18318.4|18309.4|18307.4|624
1711355400000|2024-03-25 08:30:00|18318.7|18316.7|18328.2|18326.2|18329|18327|18315.6|18313.6|724
1711355700000|2024-03-25 08:35:00|18328.5|18326.5|18319.7|18317.7|18331.5|18329.5|18318.9|18316.9|671
1711356000000|2024-03-25 08:40:00|18319.6|18317.6|18326.2|18324.2|18328.7|18326.7|18319.4|18317.4|501
1711356300000|2024-03-25 08:45:00|18326.4|18324.4|18322.2|18320.2|18329.7|18327.7|18321.7|18319.7|371
1711356600000|2024-03-25 08:50:00|18322.1|18320.1|18316|18314|18323.9|18321.9|18313.9|18311.9|507
1711356900000|2024-03-25 08:55:00|18316.1|18314.1|18317.7|18315.7|18325.9|18323.9|18311.9|18309.9|552
1711357200000|2024-03-25 09:00:00|18317.6|18315.6|18313|18311|18322.7|18320.7|18308.2|18306.2|500
1711357500000|2024-03-25 09:05:00|18312.7|18310.7|18309.2|18307.2|18313.7|18311.7|18306.9|18304.9|399
1711357800000|2024-03-25 09:10:00|18307|18305|18308.7|18306.7|18311.2|18309.2|18305|18303|607
1711358100000|2024-03-25 09:15:00|18308.6|18306.6|18307|18305|18311.1|18309.1|18306.5|18304.5|450
1711358400000|2024-03-25 09:20:00|18306.7|18304.7|18310.9|18308.9|18313.2|18311.2|18306.7|18304.7|359
1711358700000|2024-03-25 09:25:00|18310.2|18308.2|18310.6|18308.6|18311.2|18309.2|18302.7|18300.7|480
1711359000000|2024-03-25 09:30:00|18310.5|18308.5|18307.5|18305.5|18315.4|18313.4|18306.6|18304.6|544
1711359300000|2024-03-25 09:35:00|18307.4|18305.4|18303.6|18301.6|18308.6|18306.6|18301.4|18299.4|494
1711359600000|2024-03-25 09:40:00|18303.5|18301.5|18302.1|18300.1|18306|18304|18299.2|18297.2|649
1711359900000|2024-03-25 09:45:00|18302|18300|18302.6|18300.6|18304.6|18302.6|18299.2|18297.2|487
1711360200000|2024-03-25 09:50:00|18302.5|18300.5|18299.6|18297.6|18305.2|18303.2|18299.2|18297.2|546
1711360500000|2024-03-25 09:55:00|18299.5|18297.5|18291|18289|18300.1|18298.1|18286|18284|1347
1711360800000|2024-03-25 10:00:00|18291.2|18289.2|18293.4|18291.4|18296|18294|18283.5|18281.5|1148
1711361100000|2024-03-25 10:05:00|18293.2|18291.2|18288.2|18286.2|18293.7|18291.7|18286.9|18284.9|456
1711361400000|2024-03-25 10:10:00|18288.1|18286.1|18278|18276|18289.5|18287.5|18277.2|18275.2|814
1711361700000|2024-03-25 10:15:00|18278.1|18276.1|18283.2|18281.2|18286.4|18284.4|18275.5|18273.5|1005
1711362000000|2024-03-25 10:20:00|18283|18281|18279.1|18277.1|18283.7|18281.7|18278|18276|619
1711362300000|2024-03-25 10:25:00|18279|18277|18279.5|18277.5|18284.5|18282.5|18277|18275|480
1711362600000|2024-03-25 10:30:00|18279.4|18277.4|18276.5|18274.5|18283|18281|18275.1|18273.1|511
1711362900000|2024-03-25 10:35:00|18276.6|18274.6|18275|18273|18277.2|18275.2|18272|18270|621
1711363200000|2024-03-25 10:40:00|18274.9|18272.9|18277.2|18275.2|18279.1|18277.1|18271.2|18269.2|533
1711363500000|2024-03-25 10:45:00|18277.1|18275.1|18266.1|18264.1|18277.5|18275.5|18266|18264|797
1711363800000|2024-03-25 10:50:00|18266|18264|18269.4|18267.4|18271.4|18269.4|18265.9|18263.9|568
1711364100000|2024-03-25 10:55:00|18269.5|18267.5|18267.4|18265.4|18271|18269|18262.7|18260.7|775
1711364400000|2024-03-25 11:00:00|18267.2|18265.2|18251.5|18249.5|18268.9|18266.9|18248.5|18246.5|2104
1711364700000|2024-03-25 11:05:00|18251|18249|18237.6|18235.6|18251.5|18249.5|18235.1|18233.1|1769
1711365000000|2024-03-25 11:10:00|18237.5|18235.5|18243.2|18241.2|18243.9|18241.9|18230.7|18228.7|1559
1711365300000|2024-03-25 11:15:00|18243.1|18241.1|18236.2|18234.2|18243.4|18241.4|18235.2|18233.2|884
1711365600000|2024-03-25 11:20:00|18236.1|18234.1|18228|18226|18236.1|18234.1|18223.5|18221.5|1314
1711365900000|2024-03-25 11:25:00|18227.9|18225.9|18230.9|18228.9|18232.5|18230.5|18225.1|18223.1|715
1711366200000|2024-03-25 11:30:00|18229.6|18227.6|18235.1|18233.1|18237.2|18235.2|18227|18225|767
1711366500000|2024-03-25 11:35:00|18235|18233|18234.9|18232.9|18240.4|18238.4|18233.1|18231.1|1051
1711366800000|2024-03-25 11:40:00|18235.5|18233.5|18237.1|18235.1|18238.2|18236.2|18231.9|18229.9|535
1711367100000|2024-03-25 11:45:00|18236.9|18234.9|18236|18234|18239.9|18237.9|18233.5|18231.5|537
1711367400000|2024-03-25 11:50:00|18235.9|18233.9|18236.4|18234.4|18237|18235|18227.7|18225.7|798
1711367700000|2024-03-25 11:55:00|18236.2|18234.2|18236.6|18234.6|18237.4|18235.4|18230.1|18228.1|451
1711368000000|2024-03-25 12:00:00|18236.5|18234.5|18242.9|18240.9|18245.4|18243.4|18229.4|18227.4|1279
1711368300000|2024-03-25 12:05:00|18243.1|18241.1|18231.7|18229.7|18248.2|18246.2|18231.2|18229.2|1201
1711368600000|2024-03-25 12:10:00|18231.6|18229.6|18230.6|18228.6|18234.4|18232.4|18226.4|18224.4|1010
1711368900000|2024-03-25 12:15:00|18230.9|18228.9|18247.1|18245.1|18247.9|18245.9|18230.9|18228.9|1176
1711369200000|2024-03-25 12:20:00|18247|18245|18252.4|18250.4|18253|18251|18245.2|18243.2|1009
1711369500000|2024-03-25 12:25:00|18252.5|18250.5|18249.2|18247.2|18253|18251|18243.9|18241.9|938
1711369800000|2024-03-25 12:30:00|18249.5|18247.5|18249.1|18247.1|18254.2|18252.2|18244.1|18242.1|1166
1711370100000|2024-03-25 12:35:00|18249.4|18247.4|18238|18236|18251|18249|18235.4|18233.4|1150
1711370400000|2024-03-25 12:40:00|18237.9|18235.9|18248.1|18246.1|18248.9|18246.9|18237|18235|1057
1711370700000|2024-03-25 12:45:00|18248.4|18246.4|18248.2|18246.2|18252|18250|18247.6|18245.6|817
1711371000000|2024-03-25 12:50:00|18248.1|18246.1|18245.9|18243.9|18248.9|18246.9|18240.2|18238.2|1067
1711371300000|2024-03-25 12:55:00|18245.5|18243.5|18242.4|18240.4|18245.7|18243.7|18237.7|18235.7|737
1711371600000|2024-03-25 13:00:00|18242.2|18240.2|18243.7|18241.7|18249.1|18247.1|18240.7|18238.7|826
1711371900000|2024-03-25 13:05:00|18243.9|18241.9|18236.4|18234.4|18245.6|18243.6|18232.9|18230.9|1088
1711372200000|2024-03-25 13:10:00|18236.5|18234.5|18242.5|18240.5|18244.4|18242.4|18230.4|18228.4|1180
1711372500000|2024-03-25 13:15:00|18242.4|18240.4|18241|18239|18247.9|18245.9|18238.5|18236.5|1307
1711372800000|2024-03-25 13:20:00|18240.9|18238.9|18236.7|18234.7|18243.9|18241.9|18234|18232|861
1711373100000|2024-03-25 13:25:00|18236.9|18234.9|18225.2|18223.2|18245.4|18243.4|18224.6|18222.6|3448
1711373400000|2024-03-25 13:30:00|18224.7|18223.7|18237.1|18236.1|18246.6|18245.6|18208.9|18207.9|18531
1711373700000|2024-03-25 13:35:00|18237|18236|18214.4|18213.4|18241.9|18240.9|18211.7|18210.7|11425
1711374000000|2024-03-25 13:40:00|18214|18213|18189.5|18188.5|18215.2|18214.2|18181.4|18180.4|18486
1711374300000|2024-03-25 13:45:00|18189.4|18188.4|18232|18231|18234.4|18233.4|18185.1|18184.1|12113
1711374600000|2024-03-25 13:50:00|18232.2|18231.2|18249.7|18248.7|18251.1|18250.1|18229.9|18228.9|8680
1711374900000|2024-03-25 13:55:00|18250|18249|18246.5|18245.5|18253.4|18252.4|18239.1|18238.1|6252
1711375200000|2024-03-25 14:00:00|18246.4|18245.4|18240.5|18239.5|18253|18252|18238.3|18237.3|6331
1711375500000|2024-03-25 14:05:00|18240.9|18239.9|18269.1|18268.1|18273.1|18272.1|18240.9|18239.9|8565
1711375800000|2024-03-25 14:10:00|18269.2|18268.2|18285|18284|18295.9|18294.9|18269.2|18268.2|10058
1711376100000|2024-03-25 14:15:00|18285.1|18284.1|18291.6|18290.6|18296.2|18295.2|18282.7|18281.7|5682
1711376400000|2024-03-25 14:20:00|18289.8|18288.8|18290|18289|18312.5|18311.5|18284.6|18283.6|9517
1711376700000|2024-03-25 14:25:00|18289.9|18288.9|18283.6|18282.6|18298.3|18297.3|18278.5|18277.5|5916
1711377000000|2024-03-25 14:30:00|18283.5|18282.5|18296.6|18295.6|18296.6|18295.6|18274.5|18273.5|6841
1711377300000|2024-03-25 14:35:00|18296.5|18295.5|18288.3|18287.3|18299.5|18298.5|18278.3|18277.3|5390
1711377600000|2024-03-25 14:40:00|18288.4|18287.4|18290.1|18289.1|18294.4|18293.4|18281.6|18280.6|3590
1711377900000|2024-03-25 14:45:00|18290.3|18289.3|18278.6|18277.6|18291.5|18290.5|18270.1|18269.1|5821
1711378200000|2024-03-25 14:50:00|18278.5|18277.5|18277.1|18276.1|18286|18285|18269.9|18268.9|5034
1711378500000|2024-03-25 14:55:00|18277.3|18276.3|18292.5|18291.5|18292.8|18291.8|18276.3|18275.3|4621
1711378800000|2024-03-25 15:00:00|18292.8|18291.8|18300.4|18299.4|18303.5|18302.5|18290.5|18289.5|4873
1711379100000|2024-03-25 15:05:00|18300.5|18299.5|18297.1|18296.1|18309.6|18308.6|18292.5|18291.5|4506
1711379400000|2024-03-25 15:10:00|18297.3|18296.3|18297.8|18296.8|18306.6|18305.6|18292|18291|3662
1711379700000|2024-03-25 15:15:00|18297.9|18296.9|18304.3|18303.3|18312.6|18311.6|18291.1|18290.1|5234
1711380000000|2024-03-25 15:20:00|18304.1|18303.1|18296.8|18295.8|18306.9|18305.9|18290.8|18289.8|2960
1711380300000|2024-03-25 15:25:00|18296.5|18295.5|18299.5|18298.5|18302|18301|18285.6|18284.6|3830
1711380600000|2024-03-25 15:30:00|18299.6|18298.6|18297.4|18296.4|18303.6|18302.6|18288|18287|3473
1711380900000|2024-03-25 15:35:00|18297|18296|18310|18309|18310.6|18309.6|18288.9|18287.9|3495
1711381200000|2024-03-25 15:40:00|18308.5|18307.5|18306.7|18305.7|18316.5|18315.5|18304|18303|5454
1711381500000|2024-03-25 15:45:00|18306.3|18305.3|18318.5|18317.5|18322.2|18321.2|18304.9|18303.9|5001
1711381800000|2024-03-25 15:50:00|18318.7|18317.7|18314.8|18313.8|18319.2|18318.2|18304|18303|5214
1711382100000|2024-03-25 15:55:00|18314.9|18313.9|18307.8|18306.8|18318.7|18317.7|18305.5|18304.5|3979
1711382400000|2024-03-25 16:00:00|18307.7|18306.7|18292.5|18291.5|18308.3|18307.3|18289.2|18288.2|4726
1711382700000|2024-03-25 16:05:00|18292.7|18291.7|18283.5|18282.5|18300.3|18299.3|18281.5|18280.5|4041
1711383000000|2024-03-25 16:10:00|18283.4|18282.4|18296.5|18295.5|18298.7|18297.7|18282.3|18281.3|3068
1711383300000|2024-03-25 16:15:00|18296.7|18295.7|18301.9|18300.9|18305.8|18304.8|18293.7|18292.7|2592
1711383600000|2024-03-25 16:20:00|18301.8|18300.8|18299.3|18298.3|18304.5|18303.5|18293.5|18292.5|2270
1711383900000|2024-03-25 16:25:00|18299|18298|18294.5|18293.5|18303.3|18302.3|18291.7|18290.7|2133
1711384200000|2024-03-25 16:30:00|18294.7|18293.7|18286.8|18285.8|18297|18296|18285|18284|3043
1711384500000|2024-03-25 16:35:00|18286.7|18285.7|18283.4|18282.4|18294|18293|18282.7|18281.7|2294
1711384800000|2024-03-25 16:40:00|18283.5|18282.5|18293|18292|18299.9|18298.9|18280.8|18279.8|3069
1711385100000|2024-03-25 16:45:00|18292.9|18291.9|18293.5|18292.5|18299.2|18298.2|18290.4|18289.4|1893
1711385400000|2024-03-25 16:50:00|18293.7|18292.7|18306.4|18305.4|18307.2|18306.2|18287.5|18286.5|3288
1711385700000|2024-03-25 16:55:00|18306.3|18305.3|18298.5|18297.5|18308.9|18307.9|18295.2|18294.2|2570
1711386000000|2024-03-25 17:00:00|18298.4|18297.4|18302.2|18301.2|18303.5|18302.5|18293.7|18292.7|2329
1711386300000|2024-03-25 17:05:00|18302.3|18301.3|18295.4|18294.4|18302.9|18301.9|18290.5|18289.5|1980
1711386600000|2024-03-25 17:10:00|18295|18294|18303.4|18302.4|18303.9|18302.9|18285.7|18284.7|3766
1711386900000|2024-03-25 17:15:00|18302.9|18301.9|18306.7|18305.7|18310.4|18309.4|18301.3|18300.3|2337
1711387200000|2024-03-25 17:20:00|18306.5|18305.5|18309.5|18308.5|18314.2|18313.2|18301.4|18300.4|2543
1711387500000|2024-03-25 17:25:00|18309.8|18308.8|18313|18312|18316.3|18315.3|18309.7|18308.7|2199
1711387800000|2024-03-25 17:30:00|18312.7|18311.7|18313.9|18312.9|18317.9|18316.9|18308|18307|2428
1711388100000|2024-03-25 17:35:00|18313.8|18312.8|18311.9|18310.9|18314|18313|18307.4|18306.4|1720
1711388400000|2024-03-25 17:40:00|18312|18311|18322.4|18321.4|18326.5|18325.5|18311.5|18310.5|3211
1711388700000|2024-03-25 17:45:00|18322.5|18321.5|18314|18313|18325.5|18324.5|18313.2|18312.2|2528
1711389000000|2024-03-25 17:50:00|18314.2|18313.2|18317|18316|18318.5|18317.5|18309.7|18308.7|1917
1711389300000|2024-03-25 17:55:00|18316.9|18315.9|18321.5|18320.5|18321.8|18320.8|18311|18310|1537
1711389600000|2024-03-25 18:00:00|18321.7|18320.7|18319.7|18318.7|18324.8|18323.8|18317.4|18316.4|2235
1711389900000|2024-03-25 18:05:00|18319.8|18318.8|18332.9|18331.9|18333.3|18332.3|18319.2|18318.2|2789
1711390200000|2024-03-25 18:10:00|18333.3|18332.3|18332.9|18331.9|18336|18335|18331|18330|2160
1711390500000|2024-03-25 18:15:00|18333|18332|18334.2|18333.2|18337.5|18336.5|18330.4|18329.4|2292
1711390800000|2024-03-25 18:20:00|18333.2|18332.2|18326.2|18325.2|18334.1|18333.1|18325.1|18324.1|1698
1711391100000|2024-03-25 18:25:00|18326.3|18325.3|18327.1|18326.1|18329.3|18328.3|18322.2|18321.2|2264
1711391400000|2024-03-25 18:30:00|18326.9|18325.9|18317.7|18316.7|18328.6|18327.6|18317.1|18316.1|2259
1711391700000|2024-03-25 18:35:00|18317.8|18316.8|18329.2|18328.2|18330.8|18329.8|18316.7|18315.7|2523
1711392000000|2024-03-25 18:40:00|18329.1|18328.1|18326.9|18325.9|18332.6|18331.6|18325.6|18324.6|1738
1711392300000|2024-03-25 18:45:00|18327.1|18326.1|18329.2|18328.2|18336.1|18335.1|18324.2|18323.2|2015
1711392600000|2024-03-25 18:50:00|18328.9|18327.9|18335.4|18334.4|18338.3|18337.3|18327.7|18326.7|1823
1711392900000|2024-03-25 18:55:00|18335.6|18334.6|18335.7|18334.7|18339.9|18338.9|18332.8|18331.8|1948
1711393200000|2024-03-25 19:00:00|18335.8|18334.8|18323.2|18322.2|18337.9|18336.9|18322.2|18321.2|2666
1711393500000|2024-03-25 19:05:00|18322.4|18321.4|18314.8|18313.8|18327.8|18326.8|18313.8|18312.8|3417
1711393800000|2024-03-25 19:10:00|18314.7|18313.7|18307.3|18306.3|18316.7|18315.7|18301.3|18300.3|4844
1711394100000|2024-03-25 19:15:00|18307.4|18306.4|18311.7|18310.7|18317.6|18316.6|18304.4|18303.4|3139
1711394400000|2024-03-25 19:20:00|18311.8|18310.8|18303.7|18302.7|18313.1|18312.1|18294.6|18293.6|4180
1711394700000|2024-03-25 19:25:00|18303.6|18302.6|18299.7|18298.7|18306.3|18305.3|18298.7|18297.7|2618
1711395000000|2024-03-25 19:30:00|18299.6|18298.6|18308.7|18307.7|18311.1|18310.1|18294.7|18293.7|3567
1711395300000|2024-03-25 19:35:00|18308.6|18307.6|18305.7|18304.7|18314.6|18313.6|18304.1|18303.1|2412
1711395600000|2024-03-25 19:40:00|18305.8|18304.8|18316|18315|18321|18320|18305.3|18304.3|3332
1711395900000|2024-03-25 19:45:00|18315.8|18314.8|18311.4|18310.4|18323.7|18322.7|18310.8|18309.8|3173
1711396200000|2024-03-25 19:50:00|18311.5|18310.5|18286.5|18285.5|18311.5|18310.5|18283.5|18282.5|9640
1711396500000|2024-03-25 19:55:00|18286.7|18285.7|18277.7|18276.7|18294.4|18293.4|18275.7|18274.7|14247
1711396800000|2024-03-25 20:00:00|18277.9|18276.9|18279.8|18277.8|18287.7|18285.7|18277.7|18275.7|4793
1711397100000|2024-03-25 20:05:00|18279.7|18277.7|18281.7|18279.7|18284|18282|18279.7|18277.7|1002
1711397400000|2024-03-25 20:10:00|18281.8|18279.8|18284|18282|18284.7|18282.7|18280.9|18278.9|795
1711397700000|2024-03-25 20:15:00|18283.9|18281.9|18284.8|18282.8|18286|18284|18282.5|18280.5|401
1711398000000|2024-03-25 20:20:00|18284.7|18282.7|18288.8|18286.8|18289.5|18287.5|18284.3|18282.3|349
1711398300000|2024-03-25 20:25:00|18288.7|18286.7|18287|18285|18289.8|18287.8|18286.8|18284.8|302
1711398600000|2024-03-25 20:30:00|18287.2|18285.2|18288.8|18286.8|18289.5|18287.5|18285.9|18283.9|245
1711398900000|2024-03-25 20:35:00|18288.7|18286.7|18291.4|18289.4|18291.7|18289.7|18288.4|18286.4|269
1711399200000|2024-03-25 20:40:00|18291.5|18289.5|18292.2|18290.2|18294.5|18292.5|18291.2|18289.2|380
1711399500000|2024-03-25 20:45:00|18292.5|18290.5|18290.3|18288.3|18292.5|18290.5|18289.3|18287.3|291
1711399800000|2024-03-25 20:50:00|18290.2|18288.2|18292.3|18290.3|18292.4|18290.4|18288.9|18286.9|188
1711400100000|2024-03-25 20:55:00|18292.4|18290.4|18303.4|18298.4|18303.5|18300.5|18291.8|18289.8|990
1711400400000|2024-03-25 21:00:00|18303.5|18298.5|18303.4|18298.4|18304.7|18299.7|18302|18297|0
1711400700000|2024-03-25 21:05:00|18303.7|18298.7|18300.7|18295.7|18303.7|18298.7|18300.3|18295.3|0
1711401000000|2024-03-25 21:10:00|18300.3|18295.3|18297.9|18292.9|18300.3|18295.3|18297.1|18292.1|0
1711401300000|2024-03-25 21:15:00|18297.1|18292.1|18294.5|18289.5|18298|18293|18294.5|18289.5|0
1711401600000|2024-03-25 21:20:00|18294|18289|18296.6|18291.6|18297.9|18292.9|18293.8|18288.8|0
1711401900000|2024-03-25 21:25:00|18296.7|18291.7|18295.4|18290.4|18298.1|18293.1|18294.3|18289.3|0
1711402200000|2024-03-25 21:30:00|18295.2|18290.2|18295.9|18290.9|18296.1|18291.1|18294.6|18289.6|0
1711402500000|2024-03-25 21:35:00|18296|18291|18295.8|18290.8|18296.1|18291.1|18295.5|18290.5|0
1711402800000|2024-03-25 21:40:00|18295.7|18290.7|18295.5|18290.5|18296.4|18291.4|18295.5|18290.5|0
1711403100000|2024-03-25 21:45:00|18295.4|18290.4|18296.5|18291.5|18296.5|18291.5|18295.4|18290.4|0
1711403400000|2024-03-25 21:50:00|18296.7|18291.7|18297.9|18292.9|18297.9|18292.9|18296.7|18291.7|0
1711403700000|2024-03-25 21:55:00|18297.7|18292.7|18296.3|18291.3|18297.7|18292.7|18295.6|18290.6|0
1711404000000|2024-03-25 22:00:00|18300|18298|18306|18304|18307.4|18305.4|18299.3|18297.3|484
1711404300000|2024-03-25 22:05:00|18306.2|18304.2|18307.2|18305.2|18309.4|18307.4|18304.9|18302.9|202
1711404600000|2024-03-25 22:10:00|18307.4|18305.4|18309|18307|18310.4|18308.4|18306.5|18304.5|179
1711404900000|2024-03-25 22:15:00|18308.9|18306.9|18308.7|18306.7|18311|18309|18305.7|18303.7|192
1711405200000|2024-03-25 22:20:00|18308.5|18306.5|18312.9|18310.9|18313|18311|18307.5|18305.5|83
1711405500000|2024-03-25 22:25:00|18313|18311|18309.4|18307.4|18313|18311|18309|18307|128
1711405800000|2024-03-25 22:30:00|18309.2|18307.2|18304.7|18302.7|18309.2|18307.2|18304.5|18302.5|492
1711406100000|2024-03-25 22:35:00|18304.6|18302.6|18307.4|18305.4|18307.7|18305.7|18301.7|18299.7|357
1711406400000|2024-03-25 22:40:00|18307.5|18305.5|18304.1|18302.1|18307.7|18305.7|18304|18302|123
1711406700000|2024-03-25 22:45:00|18304.4|18302.4|18305.5|18303.5|18307.9|18305.9|18302.9|18300.9|162
1711407000000|2024-03-25 22:50:00|18305.7|18303.7|18304.7|18302.7|18305.7|18303.7|18303.6|18301.6|138
1711407300000|2024-03-25 22:55:00|18304.9|18302.9|18303.7|18301.7|18304.9|18302.9|18302.4|18300.4|153
1711407600000|2024-03-25 23:00:00|18304.2|18302.2|18306.4|18304.4|18307.7|18305.7|18304.1|18302.1|138
1711407900000|2024-03-25 23:05:00|18306.5|18304.5|18305.7|18303.7|18306.5|18304.5|18305.2|18303.2|59
1711408200000|2024-03-25 23:10:00|18305.6|18303.6|18302.7|18300.7|18306.7|18304.7|18299|18297|346
1711408500000|2024-03-25 23:15:00|18303|18301|18301.2|18299.2|18304|18302|18300.5|18298.5|133
1711408800000|2024-03-25 23:20:00|18301.1|18299.1|18299.9|18297.9|18302|18300|18298.5|18296.5|137
1711409100000|2024-03-25 23:25:00|18300.5|18298.5|18305.4|18303.4|18305.6|18303.6|18300.2|18298.2|158
1711409400000|2024-03-25 23:30:00|18305.1|18303.1|18306.2|18304.2|18308.4|18306.4|18304|18302|164
1711409700000|2024-03-25 23:35:00|18306.1|18304.1|18307.9|18305.9|18308.4|18306.4|18305|18303|92
1711410000000|2024-03-25 23:40:00|18308|18306|18310.5|18308.5|18311|18309|18307.4|18305.4|158
1711410300000|2024-03-25 23:45:00|18310.6|18308.6|18311.1|18309.1|18312.4|18310.4|18310.2|18308.2|169
1711410600000|2024-03-25 23:50:00|18311|18309|18314|18312|18315.1|18313.1|18310.9|18308.9|235
1711410900000|2024-03-25 23:55:00|18314.1|18312.1|18312.2|18310.2|18314.4|18312.4|18310.7|18308.7|203
1711411200000|2024-03-26 00:00:00|18312.1|18310.1|18311.4|18309.4|18312.9|18310.9|18308.1|18306.1|277
1711411500000|2024-03-26 00:05:00|18311.2|18309.2|18314.1|18312.1|18314.5|18312.5|18309|18307|204
1711411800000|2024-03-26 00:10:00|18314|18312|18317|18315|18318|18316|18313.5|18311.5|297
1711412100000|2024-03-26 00:15:00|18317.1|18315.1|18314|18312|18318.6|18316.6|18312|18310|284
1711412400000|2024-03-26 00:20:00|18313.9|18311.9|18312.6|18310.6|18314.6|18312.6|18311.9|18309.9|125
1711412700000|2024-03-26 00:25:00|18312.7|18310.7|18314.7|18312.7|18315.6|18313.6|18312.5|18310.5|97
1711413000000|2024-03-26 00:30:00|18314.9|18312.9|18315|18313|18315.7|18313.7|18313|18311|95
1711413300000|2024-03-26 00:35:00|18315.1|18313.1|18316.6|18314.6|18318.2|18316.2|18314.1|18312.1|196
1711413600000|2024-03-26 00:40:00|18316.5|18314.5|18318.9|18316.9|18319.4|18317.4|18316.4|18314.4|175
1711413900000|2024-03-26 00:45:00|18319|18317|18320|18318|18321.1|18319.1|18318|18316|191
1711414200000|2024-03-26 00:50:00|18319.9|18317.9|18316.1|18314.1|18319.9|18317.9|18315.5|18313.5|182
1711414500000|2024-03-26 00:55:00|18316|18314|18318.6|18316.6|18320.4|18318.4|18315.6|18313.6|192
1711414800000|2024-03-26 01:00:00|18318.7|18316.7|18321.6|18319.6|18322.2|18320.2|18317.7|18315.7|241
1711415100000|2024-03-26 01:05:00|18321.7|18319.7|18323.2|18321.2|18323.5|18321.5|18320.9|18318.9|161
1711415400000|2024-03-26 01:10:00|18324.6|18322.6|18325.4|18323.4|18325.9|18323.9|18323|18321|360
1711415700000|2024-03-26 01:15:00|18325.1|18323.1|18326.9|18324.9|18327.4|18325.4|18325.1|18323.1|337
1711416000000|2024-03-26 01:20:00|18327|18325|18319.9|18317.9|18327|18325|18319.4|18317.4|445
1711416300000|2024-03-26 01:25:00|18320|18318|18318.9|18316.9|18320.1|18318.1|18316.6|18314.6|347
1711416600000|2024-03-26 01:30:00|18319|18317|18317.1|18315.1|18320.6|18318.6|18314.5|18312.5|409
1711416900000|2024-03-26 01:35:00|18317.2|18315.2|18319.7|18317.7|18321.4|18319.4|18317.2|18315.2|230
1711417200000|2024-03-26 01:40:00|18319.9|18317.9|18318.5|18316.5|18320|18318|18316.7|18314.7|136
1711417500000|2024-03-26 01:45:00|18318.6|18316.6|18313.9|18311.9|18318.9|18316.9|18312.2|18310.2|309
1711417800000|2024-03-26 01:50:00|18314|18312|18315.7|18313.7|18316.1|18314.1|18312|18310|237
1711418100000|2024-03-26 01:55:00|18315.9|18313.9|18314.5|18312.5|18316.7|18314.7|18313.9|18311.9|146
1711418400000|2024-03-26 02:00:00|18314.4|18312.4|18312.1|18310.1|18315.4|18313.4|18310.7|18308.7|370
1711418700000|2024-03-26 02:05:00|18312|18310|18312.2|18310.2|18313.2|18311.2|18309.2|18307.2|281
1711419000000|2024-03-26 02:10:00|18312.1|18310.1|18310.7|18308.7|18312.6|18310.6|18309.6|18307.6|156
1711419300000|2024-03-26 02:15:00|18310.9|18308.9|18311.9|18309.9|18313.1|18311.1|18310|18308|112
1711419600000|2024-03-26 02:20:00|18312|18310|18312.4|18310.4|18312.7|18310.7|18311|18309|94
1711419900000|2024-03-26 02:25:00|18312.2|18310.2|18312.9|18310.9|18313.1|18311.1|18310.4|18308.4|97
1711420200000|2024-03-26 02:30:00|18312.7|18310.7|18317.2|18315.2|18318.1|18316.1|18312.4|18310.4|233
1711420500000|2024-03-26 02:35:00|18317.4|18315.4|18316.6|18314.6|18318.9|18316.9|18316.4|18314.4|194
1711420800000|2024-03-26 02:40:00|18316.7|18314.7|18313.9|18311.9|18317.4|18315.4|18313|18311|167
1711421100000|2024-03-26 02:45:00|18314|18312|18313.6|18311.6|18317.9|18315.9|18313.1|18311.1|217
1711421400000|2024-03-26 02:50:00|18313.7|18311.7|18314.2|18312.2|18316.1|18314.1|18313|18311|176
1711421700000|2024-03-26 02:55:00|18314.4|18312.4|18306.7|18304.7|18314.7|18312.7|18306.4|18304.4|450
1711422000000|2024-03-26 03:00:00|18307.1|18305.1|18307.5|18305.5|18308.5|18306.5|18305.9|18303.9|323
1711422300000|2024-03-26 03:05:00|18307.4|18305.4|18310|18308|18310.1|18308.1|18306.2|18304.2|203
1711422600000|2024-03-26 03:10:00|18310.1|18308.1|18305.4|18303.4|18310.1|18308.1|18304.4|18302.4|172
1711422900000|2024-03-26 03:15:00|18305.2|18303.2|18308.4|18306.4|18309.4|18307.4|18305.2|18303.2|145
1711423200000|2024-03-26 03:20:00|18308.5|18306.5|18306.9|18304.9|18309.9|18307.9|18306.9|18304.9|125
1711423500000|2024-03-26 03:25:00|18307.1|18305.1|18308.6|18306.6|18309.7|18307.7|18307|18305|60
1711423800000|2024-03-26 03:30:00|18308.7|18306.7|18305.9|18303.9|18310.7|18308.7|18305.1|18303.1|171
1711424100000|2024-03-26 03:35:00|18306|18304|18303.6|18301.6|18306.5|18304.5|18302.4|18300.4|204
1711424400000|2024-03-26 03:40:00|18303.5|18301.5|18291.9|18289.9|18303.6|18301.6|18288.9|18286.9|783
1711424700000|2024-03-26 03:45:00|18291.7|18289.7|18296|18294|18296.5|18294.5|18288.7|18286.7|372
1711425000000|2024-03-26 03:50:00|18296.1|18294.1|18293.9|18291.9|18297.1|18295.1|18292.9|18290.9|217
1711425300000|2024-03-26 03:55:00|18293.2|18291.2|18295.1|18293.1|18295.6|18293.6|18292.4|18290.4|224
1711425600000|2024-03-26 04:00:00|18295.6|18293.6|18297|18295|18298.4|18296.4|18294.9|18292.9|227
1711425900000|2024-03-26 04:05:00|18297.1|18295.1|18299.9|18297.9|18300.4|18298.4|18297|18295|136
1711426200000|2024-03-26 04:10:00|18299.6|18297.6|18300|18298|18300.4|18298.4|18298.9|18296.9|96
1711426500000|2024-03-26 04:15:00|18300.1|18298.1|18302.1|18300.1|18303.1|18301.1|18299.9|18297.9|152
1711426800000|2024-03-26 04:20:00|18302|18300|18301.9|18299.9|18302.9|18300.9|18300.4|18298.4|109
1711427100000|2024-03-26 04:25:00|18302|18300|18305.9|18303.9|18306.1|18304.1|18301.9|18299.9|209
1711427400000|2024-03-26 04:30:00|18305.7|18303.7|18308.2|18306.2|18308.9|18306.9|18305.7|18303.7|232
1711427700000|2024-03-26 04:35:00|18308.4|18306.4|18310.2|18308.2|18310.4|18308.4|18306.1|18304.1|196
1711428000000|2024-03-26 04:40:00|18310.4|18308.4|18308.9|18306.9|18311.1|18309.1|18308.4|18306.4|273
1711428300000|2024-03-26 04:45:00|18309|18307|18309.4|18307.4|18309.9|18307.9|18308.4|18306.4|56
1711428600000|2024-03-26 04:50:00|18309.5|18307.5|18307.9|18305.9|18309.6|18307.6|18307.2|18305.2|111
1711428900000|2024-03-26 04:55:00|18308|18306|18306.2|18304.2|18309.6|18307.6|18306.2|18304.2|142
1711429200000|2024-03-26 05:00:00|18306|18304|18306.4|18304.4|18307.4|18305.4|18304.4|18302.4|215
1711429500000|2024-03-26 05:05:00|18306.5|18304.5|18315.4|18313.4|18316.2|18314.2|18306.5|18304.5|467
1711429800000|2024-03-26 05:10:00|18315.5|18313.5|18313.9|18311.9|18319.1|18317.1|18313.7|18311.7|386
1711430100000|2024-03-26 05:15:00|18314|18312|18314.9|18312.9|18315.9|18313.9|18313.9|18311.9|114
1711430400000|2024-03-26 05:20:00|18314.7|18312.7|18315.5|18313.5|18317.5|18315.5|18314.1|18312.1|111
1711430700000|2024-03-26 05:25:00|18315.6|18313.6|18315.1|18313.1|18316.1|18314.1|18312.7|18310.7|128
1711431000000|2024-03-26 05:30:00|18315.2|18313.2|18315.7|18313.7|18317.6|18315.6|18315.1|18313.1|127
1711431300000|2024-03-26 05:35:00|18315.6|18313.6|18317.4|18315.4|18317.5|18315.5|18314.4|18312.4|110
1711431600000|2024-03-26 05:40:00|18317.2|18315.2|18320.6|18318.6|18320.9|18318.9|18316.9|18314.9|183
1711431900000|2024-03-26 05:45:00|18320.7|18318.7|18319.5|18317.5|18321.5|18319.5|18319.2|18317.2|202
1711432200000|2024-03-26 05:50:00|18319.4|18317.4|18320.2|18318.2|18320.7|18318.7|18317.6|18315.6|107
1711432500000|2024-03-26 05:55:00|18320.4|18318.4|18319.2|18317.2|18321.9|18319.9|18318.6|18316.6|169
1711432800000|2024-03-26 06:00:00|18319.4|18317.4|18314.1|18312.1|18319.4|18317.4|18312.7|18310.7|259
1711433100000|2024-03-26 06:05:00|18314|18312|18315|18313|18316|18314|18311.5|18309.5|318
1711433400000|2024-03-26 06:10:00|18314.9|18312.9|18315.4|18313.4|18316.2|18314.2|18313|18311|250
1711433700000|2024-03-26 06:15:00|18315.5|18313.5|18316.5|18314.5|18317.6|18315.6|18313.1|18311.1|238
1711434000000|2024-03-26 06:20:00|18316.4|18314.4|18315.4|18313.4|18317.4|18315.4|18314.6|18312.6|201
1711434300000|2024-03-26 06:25:00|18315.6|18313.6|18317.5|18315.5|18317.7|18315.7|18314.6|18312.6|195
1711434600000|2024-03-26 06:30:00|18317.4|18315.4|18322.9|18320.9|18323.5|18321.5|18316.9|18314.9|563
1711434900000|2024-03-26 06:35:00|18322.7|18320.7|18329.9|18327.9|18330.4|18328.4|18321.6|18319.6|612
1711435200000|2024-03-26 06:40:00|18331.4|18329.4|18328.6|18326.6|18332|18330|18328.6|18326.6|366
1711435500000|2024-03-26 06:45:00|18329.7|18327.7|18335|18333|18335.6|18333.6|18329.6|18327.6|510
1711435800000|2024-03-26 06:50:00|18336.6|18334.6|18339.9|18337.9|18343.1|18341.1|18335.6|18333.6|837
1711436100000|2024-03-26 06:55:00|18339.7|18337.7|18346.6|18344.6|18350.1|18348.1|18339.5|18337.5|750
1711436400000|2024-03-26 07:00:00|18347.2|18345.2|18364|18362|18370.5|18368.5|18347|18345|2066
1711436700000|2024-03-26 07:05:00|18363.9|18361.9|18376.1|18374.1|18378|18376|18363.4|18361.4|1864
1711437000000|2024-03-26 07:10:00|18376.2|18374.2|18369|18367|18380|18378|18366.2|18364.2|747
1711437300000|2024-03-26 07:15:00|18369.1|18367.1|18366.7|18364.7|18372.4|18370.4|18366.5|18364.5|506
1711437600000|2024-03-26 07:20:00|18366.9|18364.9|18371.6|18369.6|18375.1|18373.1|18366.1|18364.1|765
1711437900000|2024-03-26 07:25:00|18371.7|18369.7|18372.2|18370.2|18373.7|18371.7|18370.4|18368.4|222
1711438200000|2024-03-26 07:30:00|18372.1|18370.1|18372|18370|18374.5|18372.5|18367.9|18365.9|372
1711438500000|2024-03-26 07:35:00|18372.4|18370.4|18365.1|18363.1|18374|18372|18364|18362|437
1711438800000|2024-03-26 07:40:00|18365|18363|18362.1|18360.1|18368.9|18366.9|18361.9|18359.9|376
1711439100000|2024-03-26 07:45:00|18362|18360|18349|18347|18362.1|18360.1|18347.9|18345.9|1108
1711439400000|2024-03-26 07:50:00|18348.9|18346.9|18338|18336|18349|18347|18336.5|18334.5|955
1711439700000|2024-03-26 07:55:00|18338.1|18336.1|18341.7|18339.7|18342.1|18340.1|18335.9|18333.9|600
1711440000000|2024-03-26 08:00:00|18341.6|18339.6|18346.4|18344.4|18349.6|18347.6|18337.2|18335.2|1564
1711440300000|2024-03-26 08:05:00|18346.5|18344.5|18342.6|18340.6|18348|18346|18341.2|18339.2|588
1711440600000|2024-03-26 08:10:00|18342.5|18340.5|18350.9|18348.9|18353.5|18351.5|18341.1|18339.1|729
1711440900000|2024-03-26 08:15:00|18351|18349|18354.9|18352.9|18356.6|18354.6|18349.4|18347.4|533
1711441200000|2024-03-26 08:20:00|18354.7|18352.7|18354.2|18352.2|18357.9|18355.9|18352.9|18350.9|360
1711441500000|2024-03-26 08:25:00|18354.4|18352.4|18353.2|18351.2|18354.6|18352.6|18351.1|18349.1|334
1711441800000|2024-03-26 08:30:00|18353.4|18351.4|18354.7|18352.7|18359.9|18357.9|18350.6|18348.6|636
1711442100000|2024-03-26 08:35:00|18354.6|18352.6|18357.9|18355.9|18357.9|18355.9|18352.6|18350.6|269
1711442400000|2024-03-26 08:40:00|18358.2|18356.2|18364.1|18362.1|18366.9|18364.9|18358.1|18356.1|638
1711442700000|2024-03-26 08:45:00|18364|18362|18361.7|18359.7|18365.5|18363.5|18359.6|18357.6|299
1711443000000|2024-03-26 08:50:00|18361.9|18359.9|18365.6|18363.6|18373|18371|18361.9|18359.9|959
1711443300000|2024-03-26 08:55:00|18365.5|18363.5|18364|18362|18368.9|18366.9|18361.9|18359.9|464
1711443600000|2024-03-26 09:00:00|18363.9|18361.9|18366.5|18364.5|18369.4|18367.4|18363.7|18361.7|326
1711443900000|2024-03-26 09:05:00|18366.7|18364.7|18366|18364|18368.5|18366.5|18364.4|18362.4|412
1711444200000|2024-03-26 09:10:00|18366.1|18364.1|18363.9|18361.9|18370.9|18368.9|18360.2|18358.2|769
1711444500000|2024-03-26 09:15:00|18364.5|18362.5|18377.5|18375.5|18379.2|18377.2|18363|18361|1099
1711444800000|2024-03-26 09:20:00|18377.6|18375.6|18378.4|18376.4|18380.1|18378.1|18376.2|18374.2|649
1711445100000|2024-03-26 09:25:00|18378.2|18376.2|18377.1|18375.1|18382.2|18380.2|18376.9|18374.9|809
1711445400000|2024-03-26 09:30:00|18377.2|18375.2|18380.1|18378.1|18382.4|18380.4|18373.5|18371.5|778
1711445700000|2024-03-26 09:35:00|18380|18378|18378.1|18376.1|18385.2|18383.2|18378.1|18376.1|531
1711446000000|2024-03-26 09:40:00|18377.6|18375.6|18368.1|18366.1|18378.2|18376.2|18365.9|18363.9|679
1711446300000|2024-03-26 09:45:00|18369.1|18367.1|18376.5|18374.5|18377|18375|18367.9|18365.9|592
1711446600000|2024-03-26 09:50:00|18376.7|18374.7|18372.5|18370.5|18378|18376|18372.1|18370.1|524
1711446900000|2024-03-26 09:55:00|18372.6|18370.6|18374.9|18372.9|18377.1|18375.1|18372.1|18370.1|345
1711447200000|2024-03-26 10:00:00|18375.2|18373.2|18382.1|18380.1|18384.7|18382.7|18375.2|18373.2|747
1711447500000|2024-03-26 10:05:00|18382|18380|18379.2|18377.2|18382.2|18380.2|18374.6|18372.6|646
1711447800000|2024-03-26 10:10:00|18379|18377|18377.1|18375.1|18383.5|18381.5|18376.4|18374.4|506
1711448100000|2024-03-26 10:15:00|18377|18375|18378.9|18376.9|18382.4|18380.4|18376.6|18374.6|330
1711448400000|2024-03-26 10:20:00|18378.7|18376.7|18377|18375|18381|18379|18377|18375|213
1711448700000|2024-03-26 10:25:00|18377.1|18375.1|18375.1|18373.1|18379.1|18377.1|18371|18369|564
1711449000000|2024-03-26 10:30:00|18375.2|18373.2|18371.7|18369.7|18375.2|18373.2|18368.5|18366.5|524
1711449300000|2024-03-26 10:35:00|18372.1|18370.1|18373.9|18371.9|18377.2|18375.2|18370.9|18368.9|496
1711449600000|2024-03-26 10:40:00|18374|18372|18374.6|18372.6|18376.6|18374.6|18370.6|18368.6|382
1711449900000|2024-03-26 10:45:00|18374.9|18372.9|18377.5|18375.5|18379.2|18377.2|18373|18371|352
1711450200000|2024-03-26 10:50:00|18377.6|18375.6|18379.5|18377.5|18381.1|18379.1|18376.2|18374.2|362
1711450500000|2024-03-26 10:55:00|18379.6|18377.6|18379.4|18377.4|18382.2|18380.2|18376.1|18374.1|296
1711450800000|2024-03-26 11:00:00|18379.2|18377.2|18389.6|18387.6|18390|18388|18375.9|18373.9|1003
1711451100000|2024-03-26 11:05:00|18389.5|18387.5|18382|18380|18390|18388|18380.9|18378.9|649
1711451400000|2024-03-26 11:10:00|18381.9|18379.9|18377.6|18375.6|18383|18381|18376.6|18374.6|574
1711451700000|2024-03-26 11:15:00|18377.7|18375.7|18378.4|18376.4|18378.9|18376.9|18375.1|18373.1|482
1711452000000|2024-03-26 11:20:00|18377.9|18375.9|18374.6|18372.6|18378.2|18376.2|18370.1|18368.1|833
1711452300000|2024-03-26 11:25:00|18374.1|18372.1|18366.6|18364.6|18377.6|18375.6|18364.7|18362.7|969
1711452600000|2024-03-26 11:30:00|18366.7|18364.7|18370.9|18368.9|18372.5|18370.5|18366.1|18364.1|669
1711452900000|2024-03-26 11:35:00|18371|18369|18376.6|18374.6|18379.7|18377.7|18370.9|18368.9|700
1711453200000|2024-03-26 11:40:00|18376.9|18374.9|18378.1|18376.1|18381|18379|18374.7|18372.7|581
1711453500000|2024-03-26 11:45:00|18378|18376|18376.1|18374.1|18380.4|18378.4|18374.5|18372.5|537
1711453800000|2024-03-26 11:50:00|18376|18374|18381.5|18379.5|18382.1|18380.1|18371.7|18369.7|651
1711454100000|2024-03-26 11:55:00|18381.4|18379.4|18385.1|18383.1|18386.6|18384.6|18377.6|18375.6|717
1711454400000|2024-03-26 12:00:00|18385.2|18383.2|18383.4|18381.4|18388.1|18386.1|18379|18377|1021
1711454700000|2024-03-26 12:05:00|18382.7|18380.7|18374.6|18372.6|18383.1|18381.1|18373.2|18371.2|767
1711455000000|2024-03-26 12:10:00|18374.7|18372.7|18374.4|18372.4|18377.6|18375.6|18369.7|18367.7|790
1711455300000|2024-03-26 12:15:00|18374.5|18372.5|18377.7|18375.7|18378.1|18376.1|18373|18371|578
1711455600000|2024-03-26 12:20:00|18377.9|18375.9|18374.6|18372.6|18378.5|18376.5|18373.4|18371.4|704
1711455900000|2024-03-26 12:25:00|18374.5|18372.5|18370.5|18368.5|18375.2|18373.2|18369.1|18367.1|795
1711456200000|2024-03-26 12:30:00|18370.9|18368.9|18360.1|18358.1|18374|18372|18359.2|18357.2|2191
1711456500000|2024-03-26 12:35:00|18358.6|18356.6|18366.4|18364.4|18367.1|18365.1|18350.2|18348.2|2074
1711456800000|2024-03-26 12:40:00|18366.2|18364.2|18335.2|18333.2|18367.6|18365.6|18329|18327|5211
1711457100000|2024-03-26 12:45:00|18335.9|18333.9|18338.4|18336.4|18348.9|18346.9|18334.1|18332.1|1842
1711457400000|2024-03-26 12:50:00|18338.2|18336.2|18337.1|18335.1|18344.4|18342.4|18332.9|18330.9|1805
1711457700000|2024-03-26 12:55:00|18337|18335|18340.2|18338.2|18344|18342|18333.7|18331.7|1202
1711458000000|2024-03-26 13:00:00|18340.1|18338.1|18341.5|18339.5|18343.1|18341.1|18332.9|18330.9|1509
1711458300000|2024-03-26 13:05:00|18341.6|18339.6|18341.7|18339.7|18346|18344|18337.4|18335.4|1296
1711458600000|2024-03-26 13:10:00|18341.6|18339.6|18331|18329|18344.4|18342.4|18327.9|18325.9|1311
1711458900000|2024-03-26 13:15:00|18331.1|18329.1|18326.6|18324.6|18333.1|18331.1|18324.6|18322.6|2048
1711459200000|2024-03-26 13:20:00|18326.7|18324.7|18333.6|18331.6|18334.9|18332.9|18325.1|18323.1|1500
1711459500000|2024-03-26 13:25:00|18333.7|18331.7|18340.1|18338.1|18342.9|18340.9|18330.2|18328.2|2963
1711459800000|2024-03-26 13:30:00|18339.6|18338.6|18359.1|18358.1|18360.4|18359.4|18321.2|18320.2|17442
1711460100000|2024-03-26 13:35:00|18359.2|18358.2|18345.9|18344.9|18365.7|18364.7|18339.6|18338.6|11990
1711460400000|2024-03-26 13:40:00|18345.1|18344.1|18356.6|18355.6|18358.4|18357.4|18336.5|18335.5|8958
1711460700000|2024-03-26 13:45:00|18356.5|18355.5|18352.4|18351.4|18363.1|18362.1|18346.4|18345.4|6577
1711461000000|2024-03-26 13:50:00|18353.7|18352.7|18344.6|18343.6|18356.3|18355.3|18340.2|18339.2|6151
1711461300000|2024-03-26 13:55:00|18344.4|18343.4|18361.3|18360.3|18364.1|18363.1|18342.4|18341.4|4698
1711461600000|2024-03-26 14:00:00|18362.3|18361.3|18379.1|18378.1|18381.1|18380.1|18358.9|18357.9|10180
1711461900000|2024-03-26 14:05:00|18378.8|18377.8|18366.9|18365.9|18379.9|18378.9|18365.4|18364.4|7011
1711462200000|2024-03-26 14:10:00|18366.8|18365.8|18366.2|18365.2|18371.7|18370.7|18344.4|18343.4|10510
1711462500000|2024-03-26 14:15:00|18366.3|18365.3|18374.7|18373.7|18377.1|18376.1|18359.9|18358.9|6076
1711462800000|2024-03-26 14:20:00|18373.9|18372.9|18359.2|18358.2|18376.4|18375.4|18356.1|18355.1|5427
1711463100000|2024-03-26 14:25:00|18359.4|18358.4|18327.1|18326.1|18361|18360|18320|18319|10106
1711463400000|2024-03-26 14:30:00|18327|18326|18322.6|18321.6|18328|18327|18305.7|18304.7|11118
1711463700000|2024-03-26 14:35:00|18322.5|18321.5|18328.2|18327.2|18334.7|18333.7|18311.1|18310.1|6533
1711464000000|2024-03-26 14:40:00|18328|18327|18314.7|18313.7|18331.5|18330.5|18306.7|18305.7|7468
1711464300000|2024-03-26 14:45:00|18314.6|18313.6|18311.4|18310.4|18323.9|18322.9|18308.5|18307.5|6637
1711464600000|2024-03-26 14:50:00|18311.5|18310.5|18323.7|18322.7|18327.4|18326.4|18309.2|18308.2|4917
1711464900000|2024-03-26 14:55:00|18324|18323|18333.6|18332.6|18336.4|18335.4|18319.1|18318.1|5391
1711465200000|2024-03-26 15:00:00|18333.2|18332.2|18327.2|18326.2|18337.4|18336.4|18321.6|18320.6|4495
1711465500000|2024-03-26 15:05:00|18327.1|18326.1|18337.6|18336.6|18338.2|18337.2|18326.7|18325.7|3203
1711465800000|2024-03-26 15:10:00|18337.9|18336.9|18343.1|18342.1|18343.6|18342.6|18334.2|18333.2|4587
1711466100000|2024-03-26 15:15:00|18343|18342|18337.9|18336.9|18347.6|18346.6|18335.1|18334.1|5109
1711466400000|2024-03-26 15:20:00|18338|18337|18341.9|18340.9|18351.4|18350.4|18331.1|18330.1|5307
1711466700000|2024-03-26 15:25:00|18342.9|18341.9|18340|18339|18350.4|18349.4|18339.7|18338.7|3157
1711467000000|2024-03-26 15:30:00|18340.1|18339.1|18340.1|18339.1|18344|18343|18330.2|18329.2|4361
1711467300000|2024-03-26 15:35:00|18340.2|18339.2|18340.7|18339.7|18346.5|18345.5|18333.1|18332.1|3750
1711467600000|2024-03-26 15:40:00|18342.3|18341.3|18335.5|18334.5|18345.1|18344.1|18332.1|18331.1|3785
1711467900000|2024-03-26 15:45:00|18335.1|18334.1|18330.1|18329.1|18337.3|18336.3|18327.8|18326.8|3615
1711468200000|2024-03-26 15:50:00|18330.2|18329.2|18351.3|18350.3|18352.7|18351.7|18329.1|18328.1|5926
1711468500000|2024-03-26 15:55:00|18351.5|18350.5|18353.8|18352.8|18355.5|18354.5|18346.3|18345.3|4323
1711468800000|2024-03-26 16:00:00|18353.6|18352.6|18351|18350|18361.6|18360.6|18349.6|18348.6|4536
1711469100000|2024-03-26 16:05:00|18351.1|18350.1|18347.8|18346.8|18354.8|18353.8|18344.7|18343.7|3368
1711469400000|2024-03-26 16:10:00|18347.7|18346.7|18348.3|18347.3|18352.1|18351.1|18342.6|18341.6|2520
1711469700000|2024-03-26 16:15:00|18348.2|18347.2|18339.5|18338.5|18350.3|18349.3|18337.7|18336.7|2765
1711470000000|2024-03-26 16:20:00|18339.2|18338.2|18329.7|18328.7|18340.1|18339.1|18322.1|18321.1|5275
1711470300000|2024-03-26 16:25:00|18329.6|18328.6|18332.8|18331.8|18333.8|18332.8|18319.7|18318.7|3927
1711470600000|2024-03-26 16:30:00|18332.7|18331.7|18325.3|18324.3|18333.7|18332.7|18324.2|18323.2|2811
1711470900000|2024-03-26 16:35:00|18325.5|18324.5|18328|18327|18336.1|18335.1|18323|18322|3039
1711471200000|2024-03-26 16:40:00|18327.8|18326.8|18321|18320|18328.6|18327.6|18318.6|18317.6|3100
1711471500000|2024-03-26 16:45:00|18320.8|18319.8|18322.6|18321.6|18328.2|18327.2|18317|18316|3048
1711471800000|2024-03-26 16:50:00|18322.5|18321.5|18313.7|18312.7|18326.6|18325.6|18309.6|18308.6|4470
1711472100000|2024-03-26 16:55:00|18313.6|18312.6|18315.7|18314.7|18317.3|18316.3|18309|18308|3148
1711472400000|2024-03-26 17:00:00|18314.6|18313.6|18314.1|18313.1|18320.1|18319.1|18302.3|18301.3|6870
1711472700000|2024-03-26 17:05:00|18313.9|18312.9|18322.8|18321.8|18324.5|18323.5|18312.8|18311.8|2911
1711473000000|2024-03-26 17:10:00|18322.6|18321.6|18324.6|18323.6|18325.8|18324.8|18318.8|18317.8|2076
1711473300000|2024-03-26 17:15:00|18324.8|18323.8|18318.1|18317.1|18325.5|18324.5|18314.5|18313.5|2304
1711473600000|2024-03-26 17:20:00|18318.3|18317.3|18318.8|18317.8|18322.4|18321.4|18313.6|18312.6|2090
1711473900000|2024-03-26 17:25:00|18318.4|18317.4|18321|18320|18323|18322|18313.9|18312.9|2098
1711474200000|2024-03-26 17:30:00|18321.1|18320.1|18327.5|18326.5|18328.8|18327.8|18320.4|18319.4|2742
1711474500000|2024-03-26 17:35:00|18327.8|18326.8|18320.9|18319.9|18329.1|18328.1|18317.5|18316.5|2690
1711474800000|2024-03-26 17:40:00|18320.8|18319.8|18313.3|18312.3|18325.1|18324.1|18311.9|18310.9|2973
1711475100000|2024-03-26 17:45:00|18312.4|18311.4|18312.8|18311.8|18315.1|18314.1|18303.6|18302.6|4014
1711475400000|2024-03-26 17:50:00|18312.9|18311.9|18316.3|18315.3|18316.4|18315.4|18307.6|18306.6|2114
1711475700000|2024-03-26 17:55:00|18316.8|18315.8|18310.8|18309.8|18320.3|18319.3|18309.9|18308.9|2561
1711476000000|2024-03-26 18:00:00|18310.6|18309.6|18320.5|18319.5|18322.3|18321.3|18309.5|18308.5|2540
1711476300000|2024-03-26 18:05:00|18320.6|18319.6|18322|18321|18327.5|18326.5|18318.8|18317.8|2364
1711476600000|2024-03-26 18:10:00|18321.6|18320.6|18319.6|18318.6|18322.5|18321.5|18315.5|18314.5|2273
1711476900000|2024-03-26 18:15:00|18319.5|18318.5|18323.1|18322.1|18327.1|18326.1|18318.6|18317.6|2056
1711477200000|2024-03-26 18:20:00|18323.2|18322.2|18325.3|18324.3|18328.8|18327.8|18316.5|18315.5|2434
1711477500000|2024-03-26 18:25:00|18325.4|18324.4|18331.2|18330.2|18333.4|18332.4|18321.8|18320.8|2718
1711477800000|2024-03-26 18:30:00|18331|18330|18332.2|18331.2|18333.3|18332.3|18327.5|18326.5|1887
1711478100000|2024-03-26 18:35:00|18332.3|18331.3|18323.8|18322.8|18334.7|18333.7|18323.7|18322.7|2612
1711478400000|2024-03-26 18:40:00|18323.9|18322.9|18314.7|18313.7|18325.7|18324.7|18313.7|18312.7|3738
1711478700000|2024-03-26 18:45:00|18314.5|18313.5|18312|18311|18319.8|18318.8|18310.4|18309.4|2350
1711479000000|2024-03-26 18:50:00|18312.2|18311.2|18324.2|18323.2|18325.7|18324.7|18308.9|18307.9|3463
1711479300000|2024-03-26 18:55:00|18324.3|18323.3|18326.7|18325.7|18330|18329|18323.4|18322.4|3232
1711479600000|2024-03-26 19:00:00|18326.5|18325.5|18318.2|18317.2|18327.3|18326.3|18316.7|18315.7|3406
1711479900000|2024-03-26 19:05:00|18318|18317|18316.9|18315.9|18319.7|18318.7|18311.5|18310.5|2964
1711480200000|2024-03-26 19:10:00|18316.8|18315.8|18304.7|18303.7|18321.4|18320.4|18302.8|18301.8|4092
1711480500000|2024-03-26 19:15:00|18304.5|18303.5|18299.4|18298.4|18308.9|18307.9|18297.3|18296.3|4321
1711480800000|2024-03-26 19:20:00|18299.3|18298.3|18294.2|18293.2|18300|18299|18293|18292|4017
1711481100000|2024-03-26 19:25:00|18294|18293|18284.4|18283.4|18302.7|18301.7|18273.9|18272.9|8031
1711481400000|2024-03-26 19:30:00|18283.7|18282.7|18259.9|18258.9|18285.7|18284.7|18249.9|18248.9|11471
1711481700000|2024-03-26 19:35:00|18260.2|18259.2|18256.3|18255.3|18267|18266|18256.3|18255.3|5305
1711482000000|2024-03-26 19:40:00|18255.9|18254.9|18231.7|18230.7|18270|18269|18230|18229|8911
1711482300000|2024-03-26 19:45:00|18231.5|18230.5|18245.2|18244.2|18249.5|18248.5|18231.1|18230.1|6983
1711482600000|2024-03-26 19:50:00|18239.9|18238.9|18239.7|18238.7|18252.1|18251.1|18234|18233|10119
1711482900000|2024-03-26 19:55:00|18240|18239|18222.9|18221.9|18242.7|18241.7|18211.5|18210.5|23145
1711483200000|2024-03-26 20:00:00|18221.7|18220.7|18233.2|18231.2|18244.1|18242.1|18218.7|18216.7|8622
1711483500000|2024-03-26 20:05:00|18232.8|18230.8|18235.6|18233.6|18240.2|18238.2|18232.7|18230.7|1932
1711483800000|2024-03-26 20:10:00|18235.5|18233.5|18243.6|18241.6|18244.8|18242.8|18235.5|18233.5|1496
1711484100000|2024-03-26 20:15:00|18242.8|18240.8|18246.1|18244.1|18247.6|18245.6|18240.8|18238.8|799
1711484400000|2024-03-26 20:20:00|18246.3|18244.3|18245.1|18243.1|18247.1|18245.1|18244.2|18242.2|327
1711484700000|2024-03-26 20:25:00|18245.2|18243.2|18246.6|18244.6|18246.8|18244.8|18244.7|18242.7|272
1711485000000|2024-03-26 20:30:00|18246.5|18244.5|18251.5|18249.5|18251.8|18249.8|18246.2|18244.2|671
1711485300000|2024-03-26 20:35:00|18251.6|18249.6|18252.8|18250.8|18255.2|18253.2|18251.6|18249.6|503
1711485600000|2024-03-26 20:40:00|18253|18251|18250.8|18248.8|18254|18252|18250|18248|681
1711485900000|2024-03-26 20:45:00|18251|18249|18248.5|18246.5|18253.1|18251.1|18248.1|18246.1|431
1711486200000|2024-03-26 20:50:00|18248.6|18246.6|18249|18247|18250.3|18248.3|18246.3|18244.3|445
1711486500000|2024-03-26 20:55:00|18249.3|18247.3|18252.4|18247.4|18253.6|18251.6|18247.7|18245.7|662
1711486800000|2024-03-26 21:00:00|18252.6|18247.6|18252.4|18247.4|18253.1|18248.1|18251.4|18246.4|0
1711487100000|2024-03-26 21:05:00|18252.3|18247.3|18252.3|18247.3|18252.5|18247.5|18251.9|18246.9|0
1711487400000|2024-03-26 21:10:00|18252.7|18247.7|18250.3|18245.3|18253.1|18248.1|18250.3|18245.3|0
1711487700000|2024-03-26 21:15:00|18251|18246|18249.5|18244.5|18251|18246|18248.8|18243.8|0
1711488000000|2024-03-26 21:20:00|18249.3|18244.3|18248.6|18243.6|18250|18245|18248|18243|0
1711488300000|2024-03-26 21:25:00|18248.5|18243.5|18244|18239|18248.7|18243.7|18243.7|18238.7|0
1711488600000|2024-03-26 21:30:00|18243.4|18238.4|18244.5|18239.5|18244.5|18239.5|18243.3|18238.3|0
1711488900000|2024-03-26 21:35:00|18244.4|18239.4|18246.6|18241.6|18246.6|18241.6|18244.2|18239.2|0
1711489200000|2024-03-26 21:40:00|18246.5|18241.5|18247.5|18242.5|18247.8|18242.8|18246.5|18241.5|0
1711489500000|2024-03-26 21:45:00|18247.2|18242.2|18246.2|18241.2|18247.2|18242.2|18244.9|18239.9|0
1711489800000|2024-03-26 21:50:00|18246.3|18241.3|18247|18242|18247|18242|18246|18241|0
1711490100000|2024-03-26 21:55:00|18247.3|18242.3|18247.5|18242.5|18250.1|18245.1|18246.9|18241.9|0
1711490400000|2024-03-26 22:00:00|18248.6|18246.6|18247.3|18245.3|18251.1|18249.1|18241.8|18239.8|679
1711490700000|2024-03-26 22:05:00|18247.5|18245.5|18248|18246|18249.1|18247.1|18244.6|18242.6|321
1711491000000|2024-03-26 22:10:00|18248.1|18246.1|18249|18247|18249.2|18247.2|18246.1|18244.1|315
1711491300000|2024-03-26 22:15:00|18248.7|18246.7|18247.7|18245.7|18249.2|18247.2|18247.3|18245.3|376
1711491600000|2024-03-26 22:20:00|18247.8|18245.8|18248|18246|18248.3|18246.3|18246.3|18244.3|93
1711491900000|2024-03-26 22:25:00|18247.8|18245.8|18248.8|18246.8|18249.2|18247.2|18245.6|18243.6|200
1711492200000|2024-03-26 22:30:00|18249.1|18247.1|18243.6|18241.6|18249.2|18247.2|18243.3|18241.3|231
1711492500000|2024-03-26 22:35:00|18243.5|18241.5|18243.5|18241.5|18244.8|18242.8|18242.1|18240.1|244
1711492800000|2024-03-26 22:40:00|18243.3|18241.3|18243|18241|18244.7|18242.7|18240.1|18238.1|257
1711493100000|2024-03-26 22:45:00|18242.9|18240.9|18246.7|18244.7|18249.7|18247.7|18242.9|18240.9|237
1711493400000|2024-03-26 22:50:00|18246.3|18244.3|18251.2|18249.2|18251.7|18249.7|18246.2|18244.2|253
1711493700000|2024-03-26 22:55:00|18251|18249|18249.9|18247.9|18251|18249|18247.8|18245.8|193
1711494000000|2024-03-26 23:00:00|18249.7|18247.7|18250.7|18248.7|18250.7|18248.7|18246.8|18244.8|179
1711494300000|2024-03-26 23:05:00|18250.4|18248.4|18251.7|18249.7|18252|18250|18250|18248|261
1711494600000|2024-03-26 23:10:00|18251.8|18249.8|18253.2|18251.2|18254.5|18252.5|18250|18248|158
1711494900000|2024-03-26 23:15:00|18253|18251|18254.4|18252.4|18255.2|18253.2|18252.2|18250.2|165
1711495200000|2024-03-26 23:20:00|18254.3|18252.3|18254.4|18252.4|18255|18253|18253.9|18251.9|109
1711495500000|2024-03-26 23:25:00|18254.5|18252.5|18256.9|18254.9|18259.9|18257.9|18254.4|18252.4|322
1711495800000|2024-03-26 23:30:00|18256.8|18254.8|18258.8|18256.8|18260.4|18258.4|18256.8|18254.8|339
1711496100000|2024-03-26 23:35:00|18258.7|18256.7|18258.4|18256.4|18261.7|18259.7|18257.8|18255.8|225
1711496400000|2024-03-26 23:40:00|18258.5|18256.5|18258.9|18256.9|18260.7|18258.7|18258.2|18256.2|130
1711496700000|2024-03-26 23:45:00|18258.8|18256.8|18264.8|18262.8|18266.2|18264.2|18258.3|18256.3|347
1711497000000|2024-03-26 23:50:00|18264.9|18262.9|18263.9|18261.9|18266.8|18264.8|18263|18261|251
1711497300000|2024-03-26 23:55:00|18264|18262|18263.4|18261.4|18264.8|18262.8|18262.4|18260.4|221
1711497600000|2024-03-27 00:00:00|18263.3|18261.3|18262.8|18260.8|18266.2|18264.2|18259.9|18257.9|368
1711497900000|2024-03-27 00:05:00|18262.9|18260.9|18261.9|18259.9|18263.8|18261.8|18260.2|18258.2|178
1711498200000|2024-03-27 00:10:00|18262.2|18260.2|18261.7|18259.7|18263.4|18261.4|18260.3|18258.3|222
1711498500000|2024-03-27 00:15:00|18261.8|18259.8|18260|18258|18262.5|18260.5|18259|18257|156
1711498800000|2024-03-27 00:20:00|18260.2|18258.2|18261.9|18259.9|18264.4|18262.4|18260.2|18258.2|325
1711499100000|2024-03-27 00:25:00|18261.8|18259.8|18262.4|18260.4|18264.7|18262.7|18261.3|18259.3|199
1711499400000|2024-03-27 00:30:00|18263|18261|18261|18259|18263.7|18261.7|18260.9|18258.9|152
1711499700000|2024-03-27 00:35:00|18261.2|18259.2|18261.4|18259.4|18262.4|18260.4|18259.9|18257.9|98
1711500000000|2024-03-27 00:40:00|18261.5|18259.5|18258.2|18256.2|18262.2|18260.2|18258.2|18256.2|238
1711500300000|2024-03-27 00:45:00|18258.3|18256.3|18266.5|18264.5|18268|18266|18257.5|18255.5|378
1711500600000|2024-03-27 00:50:00|18266.7|18264.7|18266.2|18264.2|18268.2|18266.2|18265.8|18263.8|206
1711500900000|2024-03-27 00:55:00|18266.3|18264.3|18273.9|18271.9|18276.5|18274.5|18266.3|18264.3|399
1711501200000|2024-03-27 01:00:00|18273.8|18271.8|18275.2|18273.2|18276|18274|18273.7|18271.7|227
1711501500000|2024-03-27 01:05:00|18275|18273|18273.7|18271.7|18275.9|18273.9|18272.7|18270.7|296
1711501800000|2024-03-27 01:10:00|18273.5|18271.5|18274.9|18272.9|18276.7|18274.7|18273.5|18271.5|238
1711502100000|2024-03-27 01:15:00|18274.8|18272.8|18272.2|18270.2|18276.9|18274.9|18271.9|18269.9|206
1711502400000|2024-03-27 01:20:00|18272.3|18270.3|18270.4|18268.4|18272.4|18270.4|18266.8|18264.8|507
1711502700000|2024-03-27 01:25:00|18270.5|18268.5|18274.4|18272.4|18276.7|18274.7|18270.5|18268.5|387
1711503000000|2024-03-27 01:30:00|18274.3|18272.3|18273.3|18271.3|18275.4|18273.4|18271.4|18269.4|151
1711503300000|2024-03-27 01:35:00|18273.2|18271.2|18266.7|18264.7|18273.5|18271.5|18265.4|18263.4|444
1711503600000|2024-03-27 01:40:00|18266.8|18264.8|18269.7|18267.7|18271.2|18269.2|18266.4|18264.4|364
1711503900000|2024-03-27 01:45:00|18269.5|18267.5|18272.4|18270.4|18272.4|18270.4|18268|18266|264
1711504200000|2024-03-27 01:50:00|18272.5|18270.5|18273.2|18271.2|18273.3|18271.3|18269.7|18267.7|154
1711504500000|2024-03-27 01:55:00|18273.4|18271.4|18276.4|18274.4|18277.5|18275.5|18272.9|18270.9|263
1711504800000|2024-03-27 02:00:00|18276.9|18274.9|18274.2|18272.2|18277.5|18275.5|18273.2|18271.2|186
1711505100000|2024-03-27 02:05:00|18274.3|18272.3|18272.4|18270.4|18274.7|18272.7|18271.2|18269.2|169
1711505400000|2024-03-27 02:10:00|18272.5|18270.5|18273|18271|18274.4|18272.4|18271.7|18269.7|138
1711505700000|2024-03-27 02:15:00|18272.9|18270.9|18274.4|18272.4|18276.4|18274.4|18272.4|18270.4|187
1711506000000|2024-03-27 02:20:00|18274.3|18272.3|18276.9|18274.9|18279.3|18277.3|18272.8|18270.8|195
1711506300000|2024-03-27 02:25:00|18277|18275|18278.4|18276.4|18279.3|18277.3|18276.2|18274.2|190
1711506600000|2024-03-27 02:30:00|18278.5|18276.5|18279.2|18277.2|18281.8|18279.8|18277.9|18275.9|365
1711506900000|2024-03-27 02:35:00|18279|18277|18277.8|18275.8|18280.2|18278.2|18277.4|18275.4|143
1711507200000|2024-03-27 02:40:00|18277.7|18275.7|18275.5|18273.5|18277.7|18275.7|18275.2|18273.2|154
1711507500000|2024-03-27 02:45:00|18275.7|18273.7|18275.2|18273.2|18278.2|18276.2|18274.8|18272.8|118
1711507800000|2024-03-27 02:50:00|18275|18273|18274.2|18272.2|18275.4|18273.4|18272.3|18270.3|310
1711508100000|2024-03-27 02:55:00|18274.3|18272.3|18276.4|18274.4|18276.4|18274.4|18273.9|18271.9|133
1711508400000|2024-03-27 03:00:00|18276.3|18274.3|18279.2|18277.2|18279.8|18277.8|18276.2|18274.2|188
1711508700000|2024-03-27 03:05:00|18279.3|18277.3|18280.2|18278.2|18281.4|18279.4|18278.2|18276.2|215
1711509000000|2024-03-27 03:10:00|18280.3|18278.3|18279.2|18277.2|18280.4|18278.4|18277.2|18275.2|178
1711509300000|2024-03-27 03:15:00|18279|18277|18280.2|18278.2|18280.7|18278.7|18277.4|18275.4|107
1711509600000|2024-03-27 03:20:00|18280|18278|18281|18279|18281.4|18279.4|18278.7|18276.7|120
1711509900000|2024-03-27 03:25:00|18281.4|18279.4|18282.7|18280.7|18283.5|18281.5|18280.9|18278.9|302
1711510200000|2024-03-27 03:30:00|18282.5|18280.5|18281.9|18279.9|18283.2|18281.2|18280.8|18278.8|135
1711510500000|2024-03-27 03:35:00|18282|18280|18283.4|18281.4|18285.3|18283.3|18282|18280|224
1711510800000|2024-03-27 03:40:00|18283.3|18281.3|18281.9|18279.9|18283.4|18281.4|18280.5|18278.5|116
1711511100000|2024-03-27 03:45:00|18281.8|18279.8|18279.9|18277.9|18283.4|18281.4|18279.4|18277.4|148
1711511400000|2024-03-27 03:50:00|18279.8|18277.8|18279.8|18277.8|18281.5|18279.5|18279.3|18277.3|82
1711511700000|2024-03-27 03:55:00|18279.7|18277.7|18280.7|18278.7|18280.8|18278.8|18279.7|18277.7|60
1711512000000|2024-03-27 04:00:00|18280.5|18278.5|18281.7|18279.7|18281.9|18279.9|18279.2|18277.2|113
1711512300000|2024-03-27 04:05:00|18281.5|18279.5|18285.8|18283.8|18287.4|18285.4|18280.7|18278.7|222
1711512600000|2024-03-27 04:10:00|18285.9|18283.9|18286.5|18284.5|18290|18288|18285.3|18283.3|275
1711512900000|2024-03-27 04:15:00|18286.9|18284.9|18289.5|18287.5|18291|18289|18286.9|18284.9|169
1711513200000|2024-03-27 04:20:00|18289.4|18287.4|18289.2|18287.2|18289.9|18287.9|18287.8|18285.8|134
1711513500000|2024-03-27 04:25:00|18288.9|18286.9|18290.2|18288.2|18291.2|18289.2|18288.8|18286.8|145
1711513800000|2024-03-27 04:30:00|18290|18288|18291.3|18289.3|18293|18291|18289.7|18287.7|284
1711514100000|2024-03-27 04:35:00|18291.4|18289.4|18294.7|18292.7|18295.8|18293.8|18291.2|18289.2|484
1711514400000|2024-03-27 04:40:00|18294.3|18292.3|18295.4|18293.4|18295.9|18293.9|18293.2|18291.2|178
1711514700000|2024-03-27 04:45:00|18295.5|18293.5|18293.4|18291.4|18295.8|18293.8|18292.5|18290.5|202
1711515000000|2024-03-27 04:50:00|18293.5|18291.5|18298.4|18296.4|18298.9|18296.9|18293.3|18291.3|317
1711515300000|2024-03-27 04:55:00|18298.5|18296.5|18300.2|18298.2|18300.4|18298.4|18296.7|18294.7|233
1711515600000|2024-03-27 05:00:00|18300|18298|18298.2|18296.2|18302.8|18300.8|18297.4|18295.4|650
1711515900000|2024-03-27 05:05:00|18298|18296|18302.2|18300.2|18303.3|18301.3|18297.4|18295.4|385
1711516200000|2024-03-27 05:10:00|18302.3|18300.3|18299.8|18297.8|18304.3|18302.3|18299.4|18297.4|459
1711516500000|2024-03-27 05:15:00|18299.7|18297.7|18299.2|18297.2|18300.7|18298.7|18295.7|18293.7|342
1711516800000|2024-03-27 05:20:00|18299|18297|18297.2|18295.2|18300.4|18298.4|18296.2|18294.2|182
1711517100000|2024-03-27 05:25:00|18297.3|18295.3|18295.2|18293.2|18297.3|18295.3|18293.4|18291.4|221
1711517400000|2024-03-27 05:30:00|18294.4|18292.4|18293.7|18291.7|18298.2|18296.2|18293.5|18291.5|306
1711517700000|2024-03-27 05:35:00|18293.5|18291.5|18295.2|18293.2|18296.2|18294.2|18293.2|18291.2|145
1711518000000|2024-03-27 05:40:00|18295|18293|18302.2|18300.2|18304.9|18302.9|18294.9|18292.9|664
1711518300000|2024-03-27 05:45:00|18302|18300|18304|18302|18307.2|18305.2|18301.9|18299.9|364
1711518600000|2024-03-27 05:50:00|18304.2|18302.2|18297.4|18295.4|18304.4|18302.4|18296.4|18294.4|368
1711518900000|2024-03-27 05:55:00|18297.5|18295.5|18291.7|18289.7|18298|18296|18291.4|18289.4|323
1711519200000|2024-03-27 06:00:00|18291.8|18289.8|18291.8|18289.8|18294.4|18292.4|18287|18285|674
1711519500000|2024-03-27 06:05:00|18291.9|18289.9|18288|18286|18293.4|18291.4|18287.4|18285.4|217
1711519800000|2024-03-27 06:10:00|18287.9|18285.9|18290.7|18288.7|18294|18292|18287.9|18285.9|418
1711520100000|2024-03-27 06:15:00|18290.5|18288.5|18286.7|18284.7|18292.2|18290.2|18286.7|18284.7|217
1711520400000|2024-03-27 06:20:00|18286.4|18284.4|18287.2|18285.2|18290.2|18288.2|18285.7|18283.7|206
1711520700000|2024-03-27 06:25:00|18287.3|18285.3|18289.4|18287.4|18291|18289|18287|18285|158
1711521000000|2024-03-27 06:30:00|18289.5|18287.5|18286.7|18284.7|18290|18288|18282.7|18280.7|381
1711521300000|2024-03-27 06:35:00|18286.8|18284.8|18290.9|18288.9|18291.7|18289.7|18286.7|18284.7|244
1711521600000|2024-03-27 06:40:00|18291|18289|18287.4|18285.4|18291.7|18289.7|18285.8|18283.8|223
1711521900000|2024-03-27 06:45:00|18287.5|18285.5|18293.9|18291.9|18294.3|18292.3|18287.5|18285.5|205
1711522200000|2024-03-27 06:50:00|18293.8|18291.8|18291.2|18289.2|18294.4|18292.4|18289.8|18287.8|195
1711522500000|2024-03-27 06:55:00|18291.3|18289.3|18283|18281|18293.2|18291.2|18281.2|18279.2|463
1711522800000|2024-03-27 07:00:00|18282.9|18280.9|18272.9|18270.9|18286.2|18284.2|18272.7|18270.7|1103
1711523100000|2024-03-27 07:05:00|18272.8|18270.8|18273.7|18271.7|18275.7|18273.7|18269.2|18267.2|808
1711523400000|2024-03-27 07:10:00|18273.8|18271.8|18266.7|18264.7|18275|18273|18265.9|18263.9|538
1711523700000|2024-03-27 07:15:00|18266.8|18264.8|18263.2|18261.2|18269.4|18267.4|18262.2|18260.2|842
1711524000000|2024-03-27 07:20:00|18263.3|18261.3|18264.7|18262.7|18266.2|18264.2|18258.2|18256.2|875
1711524300000|2024-03-27 07:25:00|18264.5|18262.5|18265.9|18263.9|18267.8|18265.8|18262.4|18260.4|389
1711524600000|2024-03-27 07:30:00|18265.8|18263.8|18258.9|18256.9|18266.5|18264.5|18257.4|18255.4|473
1711524900000|2024-03-27 07:35:00|18258.7|18256.7|18267.5|18265.5|18267.8|18265.8|18258|18256|450
1711525200000|2024-03-27 07:40:00|18267.4|18265.4|18266.9|18264.9|18269.3|18267.3|18264.2|18262.2|332
1711525500000|2024-03-27 07:45:00|18267.3|18265.3|18260.2|18258.2|18270.2|18268.2|18259.7|18257.7|585
1711525800000|2024-03-27 07:50:00|18260|18258|18260.2|18258.2|18261.2|18259.2|18254.2|18252.2|542
1711526100000|2024-03-27 07:55:00|18260|18258|18261.9|18259.9|18263.4|18261.4|18257.7|18255.7|378
1711526400000|2024-03-27 08:00:00|18262.3|18260.3|18270.4|18268.4|18274.4|18272.4|18262.3|18260.3|1279
1711526700000|2024-03-27 08:05:00|18270.5|18268.5|18275.9|18273.9|18278.2|18276.2|18267.8|18265.8|909
1711527000000|2024-03-27 08:10:00|18275.7|18273.7|18274.4|18272.4|18276.8|18274.8|18268.2|18266.2|682
1711527300000|2024-03-27 08:15:00|18274.3|18272.3|18286.7|18284.7|18287.4|18285.4|18273.9|18271.9|969
1711527600000|2024-03-27 08:20:00|18286.5|18284.5|18289.4|18287.4|18291.5|18289.5|18282.9|18280.9|768
1711527900000|2024-03-27 08:25:00|18289.3|18287.3|18289.4|18287.4|18294.7|18292.7|18287.7|18285.7|812
1711528200000|2024-03-27 08:30:00|18289.5|18287.5|18290.5|18288.5|18295.9|18293.9|18288.9|18286.9|651
1711528500000|2024-03-27 08:35:00|18290.4|18288.4|18289.3|18287.3|18291.8|18289.8|18285.3|18283.3|679
1711528800000|2024-03-27 08:40:00|18289.4|18287.4|18291.5|18289.5|18294.7|18292.7|18286.7|18284.7|423
1711529100000|2024-03-27 08:45:00|18291.4|18289.4|18299.9|18297.9|18301.2|18299.2|18290.9|18288.9|828
1711529400000|2024-03-27 08:50:00|18300|18298|18296.4|18294.4|18300.9|18298.9|18295.5|18293.5|393
1711529700000|2024-03-27 08:55:00|18296.5|18294.5|18293|18291|18304.3|18302.3|18293|18291|1008
1711530000000|2024-03-27 09:00:00|18293.2|18291.2|18302.7|18300.7|18303.2|18301.2|18293.2|18291.2|783
1711530300000|2024-03-27 09:05:00|18303.2|18301.2|18304.9|18302.9|18305.3|18303.3|18297.7|18295.7|576
1711530600000|2024-03-27 09:10:00|18305.9|18303.9|18299.4|18297.4|18308.7|18306.7|18299.3|18297.3|699
1711530900000|2024-03-27 09:15:00|18299.3|18297.3|18298|18296|18303.8|18301.8|18297.9|18295.9|434
1711531200000|2024-03-27 09:20:00|18297.9|18295.9|18295.9|18293.9|18298.9|18296.9|18292.4|18290.4|622
1711531500000|2024-03-27 09:25:00|18295.7|18293.7|18294.2|18292.2|18297.3|18295.3|18290.8|18288.8|406
1711531800000|2024-03-27 09:30:00|18294.4|18292.4|18290.9|18288.9|18296.7|18294.7|18290.4|18288.4|329
1711532100000|2024-03-27 09:35:00|18291|18289|18286.4|18284.4|18294.9|18292.9|18284.2|18282.2|1024
1711532400000|2024-03-27 09:40:00|18286.7|18284.7|18300.4|18298.4|18302.7|18300.7|18286.7|18284.7|1052
1711532700000|2024-03-27 09:45:00|18300.5|18298.5|18301.4|18299.4|18305.2|18303.2|18299.4|18297.4|555
1711533000000|2024-03-27 09:50:00|18301.3|18299.3|18301.7|18299.7|18304.4|18302.4|18297.7|18295.7|493
1711533300000|2024-03-27 09:55:00|18301.5|18299.5|18299.4|18297.4|18302.4|18300.4|18298.4|18296.4|282
1711533600000|2024-03-27 10:00:00|18299.3|18297.3|18303.7|18301.7|18307.2|18305.2|18298.9|18296.9|528
1711533900000|2024-03-27 10:05:00|18303.4|18301.4|18295|18293|18303.9|18301.9|18293.9|18291.9|494
1711534200000|2024-03-27 10:10:00|18295.2|18293.2|18298.7|18296.7|18300.7|18298.7|18294.4|18292.4|441
1711534500000|2024-03-27 10:15:00|18298.8|18296.8|18307|18305|18307.2|18305.2|18297.8|18295.8|580
1711534800000|2024-03-27 10:20:00|18307.2|18305.2|18312.7|18310.7|18317.2|18315.2|18306.9|18304.9|1693
1711535100000|2024-03-27 10:25:00|18312.8|18310.8|18318.3|18316.3|18318.8|18316.8|18310.2|18308.2|761
1711535400000|2024-03-27 10:30:00|18318.4|18316.4|18315.4|18313.4|18320.2|18318.2|18315.2|18313.2|645
1711535700000|2024-03-27 10:35:00|18315.5|18313.5|18316.4|18314.4|18320.9|18318.9|18315.2|18313.2|584
1711536000000|2024-03-27 10:40:00|18315.7|18313.7|18316.2|18314.2|18317.7|18315.7|18312.5|18310.5|448
1711536300000|2024-03-27 10:45:00|18316.3|18314.3|18321.7|18319.7|18322.2|18320.2|18315.8|18313.8|473
1711536600000|2024-03-27 10:50:00|18321.8|18319.8|18317.2|18315.2|18325|18323|18316.9|18314.9|656
1711536900000|2024-03-27 10:55:00|18317.3|18315.3|18319.7|18317.7|18322.8|18320.8|18317.2|18315.2|472
1711537200000|2024-03-27 11:00:00|18319.2|18317.2|18311.9|18309.9|18320.7|18318.7|18311|18309|742
1711537500000|2024-03-27 11:05:00|18311.8|18309.8|18310.8|18308.8|18314.3|18312.3|18309.9|18307.9|400
1711537800000|2024-03-27 11:10:00|18310.7|18308.7|18311.2|18309.2|18315.9|18313.9|18309.7|18307.7|416
1711538100000|2024-03-27 11:15:00|18310.9|18308.9|18311.2|18309.2|18316.8|18314.8|18306.3|18304.3|845
1711538400000|2024-03-27 11:20:00|18311.3|18309.3|18312.7|18310.7|18314.4|18312.4|18310.2|18308.2|512
1711538700000|2024-03-27 11:25:00|18312.5|18310.5|18313.9|18311.9|18317.4|18315.4|18310.2|18308.2|513
1711539000000|2024-03-27 11:30:00|18314|18312|18316.2|18314.2|18317.9|18315.9|18313.5|18311.5|465
1711539300000|2024-03-27 11:35:00|18316.3|18314.3|18310.4|18308.4|18317.7|18315.7|18308.7|18306.7|608
1711539600000|2024-03-27 11:40:00|18310.3|18308.3|18309.7|18307.7|18313.2|18311.2|18307.2|18305.2|566
1711539900000|2024-03-27 11:45:00|18309.5|18307.5|18311.9|18309.9|18313|18311|18308.2|18306.2|367
1711540200000|2024-03-27 11:50:00|18311.8|18309.8|18306.9|18304.9|18313.7|18311.7|18305.7|18303.7|556
1711540500000|2024-03-27 11:55:00|18306.8|18304.8|18305.4|18303.4|18308.8|18306.8|18303.2|18301.2|689
1711540800000|2024-03-27 12:00:00|18304.4|18302.4|18301.4|18299.4|18307.8|18305.8|18298.4|18296.4|1022
1711541100000|2024-03-27 12:05:00|18301.3|18299.3|18305.9|18303.9|18307.5|18305.5|18300.2|18298.2|626
1711541400000|2024-03-27 12:10:00|18306|18304|18307.3|18305.3|18312.7|18310.7|18304.7|18302.7|1009
1711541700000|2024-03-27 12:15:00|18307.2|18305.2|18302.4|18300.4|18308.7|18306.7|18300.2|18298.2|741
1711542000000|2024-03-27 12:20:00|18302.5|18300.5|18303.2|18301.2|18304.9|18302.9|18298.7|18296.7|719
1711542300000|2024-03-27 12:25:00|18303.4|18301.4|18297.4|18295.4|18304.2|18302.2|18294.8|18292.8|741
1711542600000|2024-03-27 12:30:00|18297.5|18295.5|18307.7|18305.7|18307.8|18305.8|18297.5|18295.5|1035
1711542900000|2024-03-27 12:35:00|18307.8|18305.8|18319.4|18317.4|18319.9|18317.9|18307.7|18305.7|1409
1711543200000|2024-03-27 12:40:00|18319.3|18317.3|18318.7|18316.7|18323.7|18321.7|18315.9|18313.9|1253
1711543500000|2024-03-27 12:45:00|18318.8|18316.8|18321.2|18319.2|18324.2|18322.2|18317.2|18315.2|960
1711543800000|2024-03-27 12:50:00|18321.3|18319.3|18323.9|18321.9|18326.9|18324.9|18321.3|18319.3|1018
1711544100000|2024-03-27 12:55:00|18324|18322|18331.5|18329.5|18332.9|18330.9|18323.7|18321.7|1486
1711544400000|2024-03-27 13:00:00|18331.7|18329.7|18335.4|18333.4|18337.5|18335.5|18331.4|18329.4|1818
1711544700000|2024-03-27 13:05:00|18335.7|18333.7|18334.9|18332.9|18338.3|18336.3|18330.8|18328.8|1148
1711545000000|2024-03-27 13:10:00|18334.8|18332.8|18335.7|18333.7|18335.7|18333.7|18330.8|18328.8|797
1711545300000|2024-03-27 13:15:00|18335.8|18333.8|18339.4|18337.4|18342.4|18340.4|18334.8|18332.8|1356
1711545600000|2024-03-27 13:20:00|18339.3|18337.3|18343.2|18341.2|18345.7|18343.7|18338.7|18336.7|1498
1711545900000|2024-03-27 13:25:00|18340.7|18338.7|18350.5|18348.5|18354.9|18352.9|18338.9|18336.9|3493
1711546200000|2024-03-27 13:30:00|18350|18349|18303.2|18302.2|18354.4|18353.4|18299.2|18298.2|21240
1711546500000|2024-03-27 13:35:00|18303|18302|18282.8|18281.8|18311.9|18310.9|18274|18273|18403
1711546800000|2024-03-27 13:40:00|18283.9|18282.9|18275.8|18274.8|18289.4|18288.4|18269|18268|11353
1711547100000|2024-03-27 13:45:00|18275.2|18274.2|18294.2|18293.2|18296.3|18295.3|18274.7|18273.7|9687
1711547400000|2024-03-27 13:50:00|18294|18293|18245.9|18244.9|18296.7|18295.7|18234.8|18233.8|15012
1711547700000|2024-03-27 13:55:00|18245.7|18244.7|18228.7|18227.7|18253.8|18252.8|18224|18223|14262
1711548000000|2024-03-27 14:00:00|18228.9|18227.9|18184.9|18183.9|18235.7|18234.7|18165.7|18164.7|24470
1711548300000|2024-03-27 14:05:00|18184.7|18183.7|18187.5|18186.5|18198.8|18197.8|18181.2|18180.2|11571
1711548600000|2024-03-27 14:10:00|18187.7|18186.7|18190.5|18189.5|18197.3|18196.3|18156.8|18155.8|14993
1711548900000|2024-03-27 14:15:00|18189.4|18188.4|18205.4|18204.4|18214.2|18213.2|18188|18187|10033
1711549200000|2024-03-27 14:20:00|18205.3|18204.3|18193.1|18192.1|18210.1|18209.1|18191.1|18190.1|8283
1711549500000|2024-03-27 14:25:00|18193|18192|18194.2|18193.2|18202|18201|18183.1|18182.1|7278
1711549800000|2024-03-27 14:30:00|18194.1|18193.1|18211.9|18210.9|18214.7|18213.7|18184.9|18183.9|9240
1711550100000|2024-03-27 14:35:00|18211.7|18210.7|18216.9|18215.9|18219.9|18218.9|18203.2|18202.2|5643
1711550400000|2024-03-27 14:40:00|18216.6|18215.6|18200.1|18199.1|18223|18222|18198|18197|7664
1711550700000|2024-03-27 14:45:00|18200.2|18199.2|18185.1|18184.1|18213.5|18212.5|18183.9|18182.9|6543
1711551000000|2024-03-27 14:50:00|18185|18184|18199.7|18198.7|18200.9|18199.9|18182.4|18181.4|6530
1711551300000|2024-03-27 14:55:00|18199.2|18198.2|18199.1|18198.1|18207.5|18206.5|18194.1|18193.1|5504
1711551600000|2024-03-27 15:00:00|18199|18198|18194|18193|18207.7|18206.7|18184.2|18183.2|5715
1711551900000|2024-03-27 15:05:00|18194.1|18193.1|18200.6|18199.6|18204.4|18203.4|18188.5|18187.5|4109
1711552200000|2024-03-27 15:10:00|18200.9|18199.9|18200.4|18199.4|18201.9|18200.9|18184.9|18183.9|4396
1711552500000|2024-03-27 15:15:00|18200.2|18199.2|18201.1|18200.1|18209.4|18208.4|18192.9|18191.9|4701
1711552800000|2024-03-27 15:20:00|18201|18200|18190.9|18189.9|18202.4|18201.4|18190.1|18189.1|3378
1711553100000|2024-03-27 15:25:00|18191|18190|18180.2|18179.2|18200.5|18199.5|18179.4|18178.4|4809
1711553400000|2024-03-27 15:30:00|18180.4|18179.4|18180.5|18179.5|18186.4|18185.4|18170|18169|8485
1711553700000|2024-03-27 15:35:00|18180.6|18179.6|18192.4|18191.4|18197|18196|18179.6|18178.6|5169
1711554000000|2024-03-27 15:40:00|18192|18191|18202|18201|18206.4|18205.4|18187.3|18186.3|4521
1711554300000|2024-03-27 15:45:00|18202.2|18201.2|18194|18193|18205|18204|18189.5|18188.5|4222
1711554600000|2024-03-27 15:50:00|18193.9|18192.9|18186.8|18185.8|18200.3|18199.3|18185.7|18184.7|3119
1711554900000|2024-03-27 15:55:00|18186.9|18185.9|18175.3|18174.3|18197.9|18196.9|18174.7|18173.7|4486
1711555200000|2024-03-27 16:00:00|18175.2|18174.2|18191.5|18190.5|18196.8|18195.8|18170.9|18169.9|6187
1711555500000|2024-03-27 16:05:00|18191.4|18190.4|18191.8|18190.8|18200|18199|18186.5|18185.5|3001
1711555800000|2024-03-27 16:10:00|18192|18191|18190.4|18189.4|18193.9|18192.9|18183.7|18182.7|2318
1711556100000|2024-03-27 16:15:00|18190.3|18189.3|18200.7|18199.7|18202.9|18201.9|18184.3|18183.3|3410
1711556400000|2024-03-27 16:20:00|18201|18200|18214.3|18213.3|18214.4|18213.4|18199.5|18198.5|4062
1711556700000|2024-03-27 16:25:00|18214.2|18213.2|18215|18214|18218|18217|18205.8|18204.8|3155
1711557000000|2024-03-27 16:30:00|18215.2|18214.2|18219.5|18218.5|18230|18229|18212.9|18211.9|5509
1711557300000|2024-03-27 16:35:00|18219.7|18218.7|18216.2|18215.2|18220.9|18219.9|18213.3|18212.3|2534
1711557600000|2024-03-27 16:40:00|18216|18215|18213.4|18212.4|18223.2|18222.2|18212.4|18211.4|3647
1711557900000|2024-03-27 16:45:00|18213.5|18212.5|18226.3|18225.3|18232.3|18231.3|18213.4|18212.4|3901
1711558200000|2024-03-27 16:50:00|18226.2|18225.2|18221.8|18220.8|18226.5|18225.5|18214.4|18213.4|3439
1711558500000|2024-03-27 16:55:00|18221.7|18220.7|18219.9|18218.9|18223.8|18222.8|18212.8|18211.8|2475
1711558800000|2024-03-27 17:00:00|18220.4|18219.4|18212.9|18211.9|18225.7|18224.7|18211.2|18210.2|4525
1711559100000|2024-03-27 17:05:00|18213.5|18212.5|18198|18197|18213.5|18212.5|18194.5|18193.5|5590
1711559400000|2024-03-27 17:10:00|18198.2|18197.2|18202.9|18201.9|18203|18202|18186.8|18185.8|4949
1711559700000|2024-03-27 17:15:00|18203.7|18202.7|18213.2|18212.2|18213.9|18212.9|18199.3|18198.3|3150
1711560000000|2024-03-27 17:20:00|18213.3|18212.3|18210.8|18209.8|18218.7|18217.7|18207.7|18206.7|3354
1711560300000|2024-03-27 17:25:00|18210.9|18209.9|18206.8|18205.8|18212.3|18211.3|18201.8|18200.8|2653
1711560600000|2024-03-27 17:30:00|18206.9|18205.9|18209.3|18208.3|18214|18213|18205|18204|2325
1711560900000|2024-03-27 17:35:00|18209.4|18208.4|18204.3|18203.3|18212.9|18211.9|18202.4|18201.4|2353
1711561200000|2024-03-27 17:40:00|18204.4|18203.4|18208.8|18207.8|18212.9|18211.9|18201.4|18200.4|2382
1711561500000|2024-03-27 17:45:00|18208.7|18207.7|18212.5|18211.5|18218|18217|18207.9|18206.9|2497
1711561800000|2024-03-27 17:50:00|18212.7|18211.7|18206.5|18205.5|18213.7|18212.7|18206.4|18205.4|2027
1711562100000|2024-03-27 17:55:00|18206.4|18205.4|18209.9|18208.9|18215.7|18214.7|18206|18205|1760
1711562400000|2024-03-27 18:00:00|18210|18209|18204|18203|18215.8|18214.8|18203.9|18202.9|3039
1711562700000|2024-03-27 18:05:00|18203.9|18202.9|18200.9|18199.9|18205.3|18204.3|18195.7|18194.7|3158
1711563000000|2024-03-27 18:10:00|18201.2|18200.2|18210.8|18209.8|18210.9|18209.9|18194.4|18193.4|2926
1711563300000|2024-03-27 18:15:00|18210.7|18209.7|18220.8|18219.8|18225.4|18224.4|18206.7|18205.7|4492
1711563600000|2024-03-27 18:20:00|18220.2|18219.2|18229.2|18228.2|18233.9|18232.9|18220.2|18219.2|4045
1711563900000|2024-03-27 18:25:00|18229|18228|18233.7|18232.7|18240.1|18239.1|18228.7|18227.7|3464
1711564200000|2024-03-27 18:30:00|18234|18233|18221.5|18220.5|18239.2|18238.2|18220.9|18219.9|4908
1711564500000|2024-03-27 18:35:00|18221.4|18220.4|18208.2|18207.2|18221.5|18220.5|18207.4|18206.4|4724
1711564800000|2024-03-27 18:40:00|18208.4|18207.4|18213.9|18212.9|18215.9|18214.9|18206.6|18205.6|3403
1711565100000|2024-03-27 18:45:00|18213.7|18212.7|18202.6|18201.6|18218.4|18217.4|18198.9|18197.9|4045
1711565400000|2024-03-27 18:50:00|18202.7|18201.7|18199.4|18198.4|18204.4|18203.4|18195.5|18194.5|3087
1711565700000|2024-03-27 18:55:00|18199.1|18198.1|18199.1|18198.1|18202|18201|18192.2|18191.2|3799
1711566000000|2024-03-27 19:00:00|18198.7|18197.7|18202.7|18201.7|18208|18207|18196.1|18195.1|3783
1711566300000|2024-03-27 19:05:00|18202.5|18201.5|18199.7|18198.7|18212.6|18211.6|18198.6|18197.6|3806
1711566600000|2024-03-27 19:10:00|18199.9|18198.9|18192.9|18191.9|18200.4|18199.4|18180.2|18179.2|7194
1711566900000|2024-03-27 19:15:00|18192.7|18191.7|18181.7|18180.7|18193.9|18192.9|18176.1|18175.1|4898
1711567200000|2024-03-27 19:20:00|18181.9|18180.9|18200.2|18199.2|18200.2|18199.2|18179.9|18178.9|5414
1711567500000|2024-03-27 19:25:00|18200.4|18199.4|18214.9|18213.9|18222.2|18221.2|18190.9|18189.9|7269
1711567800000|2024-03-27 19:30:00|18214.7|18213.7|18215.1|18214.1|18223.1|18222.1|18206.6|18205.6|6174
1711568100000|2024-03-27 19:35:00|18215.2|18214.2|18254.1|18253.1|18257|18256|18215.1|18214.1|9439
1711568400000|2024-03-27 19:40:00|18253.6|18252.6|18270.3|18269.3|18272.2|18271.2|18248.9|18247.9|10126
1711568700000|2024-03-27 19:45:00|18270.2|18269.2|18260.6|18259.6|18277.2|18276.2|18259.4|18258.4|10681
1711569000000|2024-03-27 19:50:00|18260.8|18259.8|18277.8|18276.8|18279.3|18278.3|18257.4|18256.4|10741
1711569300000|2024-03-27 19:55:00|18277.7|18276.7|18283.2|18282.2|18284.6|18283.6|18264.2|18263.2|16762
1711569600000|2024-03-27 20:00:00|18283|18282|18295.4|18293.4|18300.2|18298.2|18277.5|18275.5|9267
1711569900000|2024-03-27 20:05:00|18296|18294|18297.3|18295.3|18301.9|18299.9|18293.3|18291.3|3112
1711570200000|2024-03-27 20:10:00|18297.4|18295.4|18293.4|18291.4|18303.3|18301.3|18292.4|18290.4|1630
1711570500000|2024-03-27 20:15:00|18293.5|18291.5|18293.8|18291.8|18300.3|18298.3|18292.8|18290.8|775
1711570800000|2024-03-27 20:20:00|18293.9|18291.9|18291.9|18289.9|18294.4|18292.4|18290.5|18288.5|473
1711571100000|2024-03-27 20:25:00|18291.5|18289.5|18289.2|18287.2|18293.5|18291.5|18288.2|18286.2|581
1711571400000|2024-03-27 20:30:00|18289|18287|18291.3|18289.3|18293.5|18291.5|18289|18287|418
1711571700000|2024-03-27 20:35:00|18291.2|18289.2|18287.8|18285.8|18291.4|18289.4|18287.3|18285.3|338
1711572000000|2024-03-27 20:40:00|18287.7|18285.7|18289.8|18287.8|18292|18290|18287.2|18285.2|498
1711572300000|2024-03-27 20:45:00|18289.7|18287.7|18290.2|18288.2|18290.8|18288.8|18288|18286|315
1711572600000|2024-03-27 20:50:00|18290|18288|18284.5|18282.5|18291.2|18289.2|18284.4|18282.4|567
1711572900000|2024-03-27 20:55:00|18284.7|18282.7|18285.5|18280.5|18286.2|18284.2|18281.9|18279.9|1134
1711573200000|2024-03-27 21:00:00|18285.6|18280.6|18284.7|18279.7|18285.6|18280.6|18284|18279|0
1711573500000|2024-03-27 21:05:00|18284.6|18279.6|18287.1|18282.1|18287.2|18282.2|18284.3|18279.3|0
1711573800000|2024-03-27 21:10:00|18287|18282|18286.4|18281.4|18287.6|18282.6|18286|18281|0
1711574100000|2024-03-27 21:15:00|18288.5|18283.5|18288.9|18283.9|18290.1|18285.1|18288.4|18283.4|0
1711574400000|2024-03-27 21:20:00|18288.7|18283.7|18288.6|18283.6|18288.7|18283.7|18288.1|18283.1|0
1711574700000|2024-03-27 21:25:00|18288.5|18283.5|18287|18282|18288.7|18283.7|18284.5|18279.5|0
1711575000000|2024-03-27 21:30:00|18286.3|18281.3|18285.3|18280.3|18286.4|18281.4|18285|18280|0
1711575300000|2024-03-27 21:35:00|18285.7|18280.7|18286.9|18281.9|18287.5|18282.5|18285.7|18280.7|0
1711575600000|2024-03-27 21:40:00|18287|18282|18284.9|18279.9|18287|18282|18284.7|18279.7|0
1711575900000|2024-03-27 21:45:00|18285.1|18280.1|18283.8|18278.8|18285.5|18280.5|18283.7|18278.7|0
1711576200000|2024-03-27 21:50:00|18283.9|18278.9|18284|18279|18284|18279|18283.5|18278.5|0
1711576500000|2024-03-27 21:55:00|18284.5|18279.5|18284.7|18279.7|18285.2|18280.2|18284.4|18279.4|0
1711576800000|2024-03-27 22:00:00|18282.3|18280.3|18271.3|18269.3|18282.5|18280.5|18259.9|18257.9|1905
1711577100000|2024-03-27 22:05:00|18270.4|18268.4|18266.7|18264.7|18272|18270|18255.8|18253.8|1338
1711577400000|2024-03-27 22:10:00|18266.8|18264.8|18262.5|18260.5|18266.8|18264.8|18261|18259|294
1711577700000|2024-03-27 22:15:00|18262.8|18260.8|18262.4|18260.4|18267.3|18265.3|18262.2|18260.2|281
1711578000000|2024-03-27 22:20:00|18262.5|18260.5|18264|18262|18264.4|18262.4|18258.7|18256.7|227
1711578300000|2024-03-27 22:25:00|18264.2|18262.2|18265.7|18263.7|18266.5|18264.5|18262.7|18260.7|195
1711578600000|2024-03-27 22:30:00|18265.4|18263.4|18266.9|18264.9|18272.9|18270.9|18264.9|18262.9|486
1711578900000|2024-03-27 22:35:00|18265.9|18263.9|18262.4|18260.4|18266.7|18264.7|18261.5|18259.5|193
1711579200000|2024-03-27 22:40:00|18262.5|18260.5|18260.8|18258.8|18264.5|18262.5|18260.8|18258.8|192
1711579500000|2024-03-27 22:45:00|18260.9|18258.9|18256.3|18254.3|18263.4|18261.4|18254.8|18252.8|423
1711579800000|2024-03-27 22:50:00|18256.2|18254.2|18259.2|18257.2|18259.9|18257.9|18254.5|18252.5|116
1711580100000|2024-03-27 22:55:00|18259|18257|18259.4|18257.4|18260.2|18258.2|18256.5|18254.5|196
1711580400000|2024-03-27 23:00:00|18259.5|18257.5|18262.5|18260.5|18265|18263|18257.5|18255.5|473
1711580700000|2024-03-27 23:05:00|18262.4|18260.4|18260.4|18258.4|18263.5|18261.5|18258.9|18256.9|230
1711581000000|2024-03-27 23:10:00|18260.5|18258.5|18263.7|18261.7|18264.9|18262.9|18258.8|18256.8|243
1711581300000|2024-03-27 23:15:00|18263.8|18261.8|18264.3|18262.3|18265|18263|18262.5|18260.5|151
1711581600000|2024-03-27 23:20:00|18264.2|18262.2|18269.3|18267.3|18269.3|18267.3|18263.3|18261.3|190
1711581900000|2024-03-27 23:25:00|18268.8|18266.8|18268.2|18266.2|18270.2|18268.2|18267.5|18265.5|251
1711582200000|2024-03-27 23:30:00|18268.3|18266.3|18263.7|18261.7|18268.3|18266.3|18263.4|18261.4|157
1711582500000|2024-03-27 23:35:00|18263.5|18261.5|18262|18260|18263.9|18261.9|18260.3|18258.3|128
1711582800000|2024-03-27 23:40:00|18261.9|18259.9|18261.4|18259.4|18262.9|18260.9|18260.4|18258.4|94
1711583100000|2024-03-27 23:45:00|18261.5|18259.5|18260.4|18258.4|18262.4|18260.4|18258.9|18256.9|156
1711583400000|2024-03-27 23:50:00|18260.3|18258.3|18255.8|18253.8|18260.4|18258.4|18252.7|18250.7|555
1711583700000|2024-03-27 23:55:00|18255.7|18253.7|18257.7|18255.7|18257.9|18255.9|18255.7|18253.7|135
1711584000000|2024-03-28 00:00:00|18257.8|18255.8|18260.9|18258.9|18261.7|18259.7|18256.8|18254.8|276
1711584300000|2024-03-28 00:05:00|18261|18259|18267.7|18265.7|18267.7|18265.7|18260.9|18258.9|499
1711584600000|2024-03-28 00:10:00|18267.5|18265.5|18271.9|18269.9|18272.5|18270.5|18266.3|18264.3|345
1711584900000|2024-03-28 00:15:00|18272|18270|18270.3|18268.3|18276.7|18274.7|18270.3|18268.3|607
1711585200000|2024-03-28 00:20:00|18270|18268|18275.9|18273.9|18279.5|18277.5|18267.7|18265.7|687
1711585500000|2024-03-28 00:25:00|18275.8|18273.8|18279.3|18277.3|18280.8|18278.8|18275.2|18273.2|273
1711585800000|2024-03-28 00:30:00|18279.4|18277.4|18277.4|18275.4|18280.8|18278.8|18275.4|18273.4|563
1711586100000|2024-03-28 00:35:00|18277.3|18275.3|18276|18274|18278.2|18276.2|18272.5|18270.5|263
1711586400000|2024-03-28 00:40:00|18275.9|18273.9|18274.7|18272.7|18277.9|18275.9|18271.9|18269.9|220
1711586700000|2024-03-28 00:45:00|18274.5|18272.5|18272.5|18270.5|18275.4|18273.4|18271.8|18269.8|156
1711587000000|2024-03-28 00:50:00|18272.4|18270.4|18274.9|18272.9|18275.3|18273.3|18272.4|18270.4|120
1711587300000|2024-03-28 00:55:00|18274.8|18272.8|18278.4|18276.4|18278.4|18276.4|18273.8|18271.8|210
1711587600000|2024-03-28 01:00:00|18278.7|18276.7|18278.5|18276.5|18282.2|18280.2|18278.4|18276.4|679
1711587900000|2024-03-28 01:05:00|18278.4|18276.4|18268.5|18266.5|18278.4|18276.4|18268.2|18266.2|682
1711588200000|2024-03-28 01:10:00|18268.4|18266.4|18271.9|18269.9|18272.5|18270.5|18268.2|18266.2|155
1711588500000|2024-03-28 01:15:00|18272|18270|18271.9|18269.9|18273.4|18271.4|18271.2|18269.2|170
1711588800000|2024-03-28 01:20:00|18272|18270|18274.2|18272.2|18278.4|18276.4|18270.7|18268.7|320
1711589100000|2024-03-28 01:25:00|18274.3|18272.3|18271.2|18269.2|18275.8|18273.8|18266.8|18264.8|389
1711589400000|2024-03-28 01:30:00|18271.3|18269.3|18268.7|18266.7|18273.8|18271.8|18265.9|18263.9|372
1711589700000|2024-03-28 01:35:00|18268.8|18266.8|18263.7|18261.7|18269.5|18267.5|18262.8|18260.8|340
1711590000000|2024-03-28 01:40:00|18263.9|18261.9|18265.3|18263.3|18265.9|18263.9|18262.5|18260.5|247
1711590300000|2024-03-28 01:45:00|18265.4|18263.4|18268.5|18266.5|18269.7|18267.7|18264.2|18262.2|395
1711590600000|2024-03-28 01:50:00|18268.4|18266.4|18267.5|18265.5|18269.3|18267.3|18266|18264|115
1711590900000|2024-03-28 01:55:00|18267.4|18265.4|18263.2|18261.2|18267.9|18265.9|18262.8|18260.8|266
1711591200000|2024-03-28 02:00:00|18263.3|18261.3|18264.9|18262.9|18265.7|18263.7|18261.9|18259.9|236
1711591500000|2024-03-28 02:05:00|18264.8|18262.8|18264.7|18262.7|18267.7|18265.7|18263.8|18261.8|207
1711591800000|2024-03-28 02:10:00|18264.8|18262.8|18268.4|18266.4|18268.7|18266.7|18263.9|18261.9|115
1711592100000|2024-03-28 02:15:00|18268.5|18266.5|18268.8|18266.8|18270.3|18268.3|18267.8|18265.8|285
1711592400000|2024-03-28 02:20:00|18268.9|18266.9|18266.7|18264.7|18271.5|18269.5|18264.2|18262.2|329
1711592700000|2024-03-28 02:25:00|18266.8|18264.8|18271.2|18269.2|18271.4|18269.4|18266.5|18264.5|157
1711593000000|2024-03-28 02:30:00|18271.1|18269.1|18267.9|18265.9|18271.9|18269.9|18266.4|18264.4|197
1711593300000|2024-03-28 02:35:00|18267.7|18265.7|18266.9|18264.9|18268.6|18266.6|18266.4|18264.4|206
1711593600000|2024-03-28 02:40:00|18266.7|18264.7|18270.2|18268.2|18271.1|18269.1|18266.6|18264.6|186
1711593900000|2024-03-28 02:45:00|18270.1|18268.1|18269.9|18267.9|18270.7|18268.7|18268.4|18266.4|96
1711594200000|2024-03-28 02:50:00|18270|18268|18268.1|18266.1|18270.4|18268.4|18267.7|18265.7|76
1711594500000|2024-03-28 02:55:00|18268|18266|18268.1|18266.1|18270.2|18268.2|18266.6|18264.6|148
1711594800000|2024-03-28 03:00:00|18267.5|18265.5|18270.1|18268.1|18272.7|18270.7|18266.9|18264.9|256
1711595100000|2024-03-28 03:05:00|18270.2|18268.2|18270.5|18268.5|18272|18270|18268.5|18266.5|150
1711595400000|2024-03-28 03:10:00|18270.4|18268.4|18270.1|18268.1|18271.9|18269.9|18269.6|18267.6|107
1711595700000|2024-03-28 03:15:00|18270.2|18268.2|18271.1|18269.1|18272.7|18270.7|18270|18268|126
1711596000000|2024-03-28 03:20:00|18271.2|18269.2|18273.2|18271.2|18273.6|18271.6|18271.1|18269.1|84
1711596300000|2024-03-28 03:25:00|18273.1|18271.1|18275.6|18273.6|18276.4|18274.4|18272.6|18270.6|139
1711596600000|2024-03-28 03:30:00|18275.7|18273.7|18274.9|18272.9|18278.4|18276.4|18274.6|18272.6|253
1711596900000|2024-03-28 03:35:00|18275|18273|18276.5|18274.5|18277.9|18275.9|18274.6|18272.6|106
1711597200000|2024-03-28 03:40:00|18276.4|18274.4|18275.4|18273.4|18278.1|18276.1|18275.1|18273.1|117
1711597500000|2024-03-28 03:45:00|18275.2|18273.2|18271.9|18269.9|18275.2|18273.2|18271|18269|166
1711597800000|2024-03-28 03:50:00|18272|18270|18272.1|18270.1|18273.4|18271.4|18270.9|18268.9|120
1711598100000|2024-03-28 03:55:00|18272.2|18270.2|18274.2|18272.2|18274.9|18272.9|18271.5|18269.5|86
1711598400000|2024-03-28 04:00:00|18274.4|18272.4|18274.1|18272.1|18274.5|18272.5|18273.2|18271.2|66
1711598700000|2024-03-28 04:05:00|18274|18272|18275.5|18273.5|18276.2|18274.2|18272.6|18270.6|122
1711599000000|2024-03-28 04:10:00|18275.9|18273.9|18275.2|18273.2|18276|18274|18274.5|18272.5|62
1711599300000|2024-03-28 04:15:00|18275.1|18273.1|18278.2|18276.2|18278.6|18276.6|18274.4|18272.4|151
1711599600000|2024-03-28 04:20:00|18278.4|18276.4|18279|18277|18280.5|18278.5|18278.1|18276.1|160
1711599900000|2024-03-28 04:25:00|18279.1|18277.1|18278.6|18276.6|18279.5|18277.5|18278.2|18276.2|58
1711600200000|2024-03-28 04:30:00|18278.7|18276.7|18278.1|18276.1|18279.4|18277.4|18278|18276|69
1711600500000|2024-03-28 04:35:00|18278|18276|18279.7|18277.7|18279.9|18277.9|18277.9|18275.9|99
1711600800000|2024-03-28 04:40:00|18279.9|18277.9|18282.1|18280.1|18282.1|18280.1|18279.5|18277.5|128
1711601100000|2024-03-28 04:45:00|18282.2|18280.2|18282.9|18280.9|18285.2|18283.2|18281.9|18279.9|270
1711601400000|2024-03-28 04:50:00|18282.7|18280.7|18282.1|18280.1|18283.4|18281.4|18280.9|18278.9|175
1711601700000|2024-03-28 04:55:00|18282|18280|18281.1|18279.1|18282.6|18280.6|18281.1|18279.1|52
1711602000000|2024-03-28 05:00:00|18281|18279|18287.4|18285.4|18287.7|18285.7|18281|18279|278
1711602300000|2024-03-28 05:05:00|18287.2|18285.2|18285.6|18283.6|18289.4|18287.4|18285.2|18283.2|261
1711602600000|2024-03-28 05:10:00|18286|18284|18281.1|18279.1|18286.4|18284.4|18279.5|18277.5|294
1711602900000|2024-03-28 05:15:00|18281|18279|18279.6|18277.6|18281.9|18279.9|18278.4|18276.4|162
1711603200000|2024-03-28 05:20:00|18279.7|18277.7|18277.4|18275.4|18279.7|18277.7|18275.2|18273.2|168
1711603500000|2024-03-28 05:25:00|18275.9|18273.9|18277.7|18275.7|18278.4|18276.4|18275.4|18273.4|117
1711603800000|2024-03-28 05:30:00|18277.9|18275.9|18278.9|18276.9|18281.2|18279.2|18277.2|18275.2|172
1711604100000|2024-03-28 05:35:00|18279|18277|18282.2|18280.2|18283|18281|18278.2|18276.2|185
1711604400000|2024-03-28 05:40:00|18282.1|18280.1|18284.5|18282.5|18285.4|18283.4|18279.4|18277.4|330
1711604700000|2024-03-28 05:45:00|18284.6|18282.6|18282.6|18280.6|18284.7|18282.7|18280.9|18278.9|150
1711605000000|2024-03-28 05:50:00|18282.5|18280.5|18282.5|18280.5|18286.5|18284.5|18282|18280|205
1711605300000|2024-03-28 05:55:00|18282.4|18280.4|18283.9|18281.9|18285.9|18283.9|18282.4|18280.4|146
1711605600000|2024-03-28 06:00:00|18284.1|18282.1|18280.6|18278.6|18284.5|18282.5|18280.2|18278.2|228
1711605900000|2024-03-28 06:05:00|18280.5|18278.5|18278.5|18276.5|18284.5|18282.5|18278.5|18276.5|202
1711606200000|2024-03-28 06:10:00|18278.6|18276.6|18278.5|18276.5|18283.4|18281.4|18278.2|18276.2|173
1711606500000|2024-03-28 06:15:00|18278.4|18276.4|18279.7|18277.7|18280.5|18278.5|18276|18274|178
1711606800000|2024-03-28 06:20:00|18279.6|18277.6|18278.1|18276.1|18282|18280|18276.7|18274.7|186
1711607100000|2024-03-28 06:25:00|18278.4|18276.4|18274.4|18272.4|18278.5|18276.5|18272.7|18270.7|369
1711607400000|2024-03-28 06:30:00|18274.2|18272.2|18269.6|18267.6|18275.1|18273.1|18267.9|18265.9|480
1711607700000|2024-03-28 06:35:00|18269.7|18267.7|18270.1|18268.1|18271.2|18269.2|18267.9|18265.9|267
1711608000000|2024-03-28 06:40:00|18270|18268|18269.9|18267.9|18271|18269|18268.6|18266.6|108
1711608300000|2024-03-28 06:45:00|18270|18268|18272|18270|18272.6|18270.6|18269.5|18267.5|105
1711608600000|2024-03-28 06:50:00|18271.9|18269.9|18275|18273|18275.5|18273.5|18270.9|18268.9|141
1711608900000|2024-03-28 06:55:00|18274.9|18272.9|18275.7|18273.7|18277.2|18275.2|18274|18272|130
1711609200000|2024-03-28 07:00:00|18275.9|18273.9|18270.2|18268.2|18276.7|18274.7|18268.4|18266.4|333
1711609500000|2024-03-28 07:05:00|18270.4|18268.4|18265.6|18263.6|18271.9|18269.9|18263.2|18261.2|528
1711609800000|2024-03-28 07:10:00|18265.5|18263.5|18268.9|18266.9|18270|18268|18264.5|18262.5|322
1711610100000|2024-03-28 07:15:00|18268.7|18266.7|18269.5|18267.5|18272|18270|18266.4|18264.4|373
1711610400000|2024-03-28 07:20:00|18269.6|18267.6|18269.1|18267.1|18270.7|18268.7|18266.9|18264.9|161
1711610700000|2024-03-28 07:25:00|18269.2|18267.2|18269.9|18267.9|18271.4|18269.4|18266.5|18264.5|215
1711611000000|2024-03-28 07:30:00|18269.7|18267.7|18270.7|18268.7|18271.9|18269.9|18269.1|18267.1|226
1711611300000|2024-03-28 07:35:00|18270.6|18268.6|18278.5|18276.5|18279.6|18277.6|18270.5|18268.5|453
1711611600000|2024-03-28 07:40:00|18278.9|18276.9|18287.9|18285.9|18288|18286|18277.5|18275.5|702
1711611900000|2024-03-28 07:45:00|18287.7|18285.7|18283.4|18281.4|18289.4|18287.4|18280.9|18278.9|634
1711612200000|2024-03-28 07:50:00|18283.5|18281.5|18282|18280|18285|18283|18281.6|18279.6|209
1711612500000|2024-03-28 07:55:00|18282.1|18280.1|18285.4|18283.4|18287.4|18285.4|18280.9|18278.9|319
1711612800000|2024-03-28 08:00:00|18286|18284|18281.4|18279.4|18294.7|18292.7|18281.4|18279.4|1353
1711613100000|2024-03-28 08:05:00|18281.5|18279.5|18273.1|18271.1|18281.5|18279.5|18269.7|18267.7|1087
1711613400000|2024-03-28 08:10:00|18273.2|18271.2|18276.2|18274.2|18278.6|18276.6|18270.2|18268.2|626
1711613700000|2024-03-28 08:15:00|18276.1|18274.1|18271.4|18269.4|18277.7|18275.7|18269.4|18267.4|473
1711614000000|2024-03-28 08:20:00|18271.5|18269.5|18270|18268|18273.2|18271.2|18268.9|18266.9|399
1711614300000|2024-03-28 08:25:00|18270.1|18268.1|18276.4|18274.4|18280.4|18278.4|18269.5|18267.5|520
1711614600000|2024-03-28 08:30:00|18276.5|18274.5|18270.6|18268.6|18279.5|18277.5|18267.1|18265.1|605
1711614900000|2024-03-28 08:35:00|18270.5|18268.5|18277.6|18275.6|18277.6|18275.6|18269.9|18267.9|485
1711615200000|2024-03-28 08:40:00|18277.4|18275.4|18276.4|18274.4|18279.2|18277.2|18276|18274|391
1711615500000|2024-03-28 08:45:00|18276.2|18274.2|18271.6|18269.6|18277.9|18275.9|18269.9|18267.9|508
1711615800000|2024-03-28 08:50:00|18272|18270|18270.7|18268.7|18272.4|18270.4|18269.1|18267.1|242
1711616100000|2024-03-28 08:55:00|18270.2|18268.2|18262|18260|18270.5|18268.5|18258.7|18256.7|884
1711616400000|2024-03-28 09:00:00|18261.9|18259.9|18263.9|18261.9|18266.6|18264.6|18261.4|18259.4|466
1711616700000|2024-03-28 09:05:00|18263.7|18261.7|18269.6|18267.6|18272.9|18270.9|18263.7|18261.7|511
1711617000000|2024-03-28 09:10:00|18269.5|18267.5|18266|18264|18271.9|18269.9|18265|18263|268
1711617300000|2024-03-28 09:15:00|18265.9|18263.9|18253.1|18251.1|18265.9|18263.9|18252.6|18250.6|1052
1711617600000|2024-03-28 09:20:00|18253.2|18251.2|18246.7|18244.7|18253.2|18251.2|18246.7|18244.7|922
1711617900000|2024-03-28 09:25:00|18246.6|18244.6|18244.9|18242.9|18251|18249|18244.4|18242.4|607
1711618200000|2024-03-28 09:30:00|18244.7|18242.7|18243.4|18241.4|18246.4|18244.4|18239.5|18237.5|1205
1711618500000|2024-03-28 09:35:00|18243.7|18241.7|18251.9|18249.9|18252.7|18250.7|18242.4|18240.4|608
1711618800000|2024-03-28 09:40:00|18251.7|18249.7|18248|18246|18252|18250|18242.4|18240.4|553
1711619100000|2024-03-28 09:45:00|18247.9|18245.9|18248.9|18246.9|18250.9|18248.9|18245|18243|411
1711619400000|2024-03-28 09:50:00|18249|18247|18255.5|18253.5|18256.9|18254.9|18248.5|18246.5|322
1711619700000|2024-03-28 09:55:00|18255.6|18253.6|18258.9|18256.9|18260.7|18258.7|18253.4|18251.4|493
1711620000000|2024-03-28 10:00:00|18259|18257|18266|18264|18266.1|18264.1|18258.4|18256.4|614
1711620300000|2024-03-28 10:05:00|18265.9|18263.9|18266.6|18264.6|18267.6|18265.6|18263.4|18261.4|338
1711620600000|2024-03-28 10:10:00|18266.7|18264.7|18271|18269|18274|18272|18266.1|18264.1|513
1711620900000|2024-03-28 10:15:00|18270.6|18268.6|18268.6|18266.6|18273.5|18271.5|18268.2|18266.2|462
1711621200000|2024-03-28 10:20:00|18268.5|18266.5|18273.6|18271.6|18274.4|18272.4|18265.1|18263.1|470
1711621500000|2024-03-28 10:25:00|18273.5|18271.5|18281.9|18279.9|18282.2|18280.2|18272.4|18270.4|720
1711621800000|2024-03-28 10:30:00|18282|18280|18281.6|18279.6|18286.9|18284.9|18279.1|18277.1|676
1711622100000|2024-03-28 10:35:00|18281.5|18279.5|18272|18270|18281.7|18279.7|18272|18270|559
1711622400000|2024-03-28 10:40:00|18271.9|18269.9|18273.1|18271.1|18277.2|18275.2|18270.9|18268.9|463
1711622700000|2024-03-28 10:45:00|18273.2|18271.2|18273.4|18271.4|18275.4|18273.4|18271|18269|363
1711623000000|2024-03-28 10:50:00|18273.5|18271.5|18280.5|18278.5|18281.9|18279.9|18272.7|18270.7|827
1711623300000|2024-03-28 10:55:00|18280.4|18278.4|18268.9|18266.9|18280.5|18278.5|18267.9|18265.9|667
1711623600000|2024-03-28 11:00:00|18268.6|18266.6|18278.4|18276.4|18280.9|18278.9|18268.5|18266.5|635
1711623900000|2024-03-28 11:05:00|18278.5|18276.5|18278.7|18276.7|18282.7|18280.7|18278.4|18276.4|441
1711624200000|2024-03-28 11:10:00|18278.9|18276.9|18273.5|18271.5|18280.9|18278.9|18271.4|18269.4|408
1711624500000|2024-03-28 11:15:00|18273.4|18271.4|18270.1|18268.1|18275.9|18273.9|18268.4|18266.4|403
1711624800000|2024-03-28 11:20:00|18270.2|18268.2|18278.2|18276.2|18279|18277|18269.6|18267.6|488
1711625100000|2024-03-28 11:25:00|18278.4|18276.4|18274.1|18272.1|18279.9|18277.9|18273.7|18271.7|348
1711625400000|2024-03-28 11:30:00|18274.2|18272.2|18258.2|18256.2|18274.4|18272.4|18257.2|18255.2|1147
1711625700000|2024-03-28 11:35:00|18258.4|18256.4|18261|18259|18263.6|18261.6|18255.2|18253.2|726
1711626000000|2024-03-28 11:40:00|18261.1|18259.1|18259.7|18257.7|18261.9|18259.9|18257.7|18255.7|358
1711626300000|2024-03-28 11:45:00|18259.5|18257.5|18262.1|18260.1|18263.1|18261.1|18255|18253|668
1711626600000|2024-03-28 11:50:00|18262|18260|18268.1|18266.1|18269.4|18267.4|18260.5|18258.5|483
1711626900000|2024-03-28 11:55:00|18268.2|18266.2|18271.5|18269.5|18271.7|18269.7|18265.6|18263.6|530
1711627200000|2024-03-28 12:00:00|18270.2|18268.2|18284.5|18282.5|18285.1|18283.1|18269.7|18267.7|1078
1711627500000|2024-03-28 12:05:00|18284.4|18282.4|18279.6|18277.6|18286.1|18284.1|18278.1|18276.1|809
1711627800000|2024-03-28 12:10:00|18279.7|18277.7|18279.9|18277.9|18281|18279|18273.9|18271.9|642
1711628100000|2024-03-28 12:15:00|18279.7|18277.7|18276.7|18274.7|18280|18278|18272.7|18270.7|542
1711628400000|2024-03-28 12:20:00|18276.6|18274.6|18279.7|18277.7|18281.9|18279.9|18275.2|18273.2|429
1711628700000|2024-03-28 12:25:00|18279.6|18277.6|18280.4|18278.4|18281.9|18279.9|18274.2|18272.2|483
1711629000000|2024-03-28 12:30:00|18280.5|18278.5|18273.9|18271.9|18307.6|18305.6|18267.5|18265.5|6487
1711629300000|2024-03-28 12:35:00|18273.7|18271.7|18274|18272|18281.7|18279.7|18263.5|18261.5|2801
1711629600000|2024-03-28 12:40:00|18274.5|18272.5|18263.1|18261.1|18274.6|18272.6|18260.1|18258.1|1958
1711629900000|2024-03-28 12:45:00|18263.2|18261.2|18265.5|18263.5|18267.2|18265.2|18254.4|18252.4|2063
1711630200000|2024-03-28 12:50:00|18265.4|18263.4|18268|18266|18275.1|18273.1|18262.2|18260.2|1652
1711630500000|2024-03-28 12:55:00|18268.1|18266.1|18278.9|18276.9|18280.7|18278.7|18263.4|18261.4|1643
1711630800000|2024-03-28 13:00:00|18279|18277|18285.6|18283.6|18286.7|18284.7|18278.6|18276.6|2055
1711631100000|2024-03-28 13:05:00|18285.7|18283.7|18280.4|18278.4|18287.9|18285.9|18276.4|18274.4|1819
1711631400000|2024-03-28 13:10:00|18280.5|18278.5|18287.6|18285.6|18287.6|18285.6|18278.4|18276.4|1170
1711631700000|2024-03-28 13:15:00|18287.7|18285.7|18283.1|18281.1|18292|18290|18281.9|18279.9|1756
1711632000000|2024-03-28 13:20:00|18283.2|18281.2|18286.7|18284.7|18288|18286|18280|18278|1098
1711632300000|2024-03-28 13:25:00|18286.9|18284.9|18280.1|18278.1|18287.4|18285.4|18275.4|18273.4|3411
1711632600000|2024-03-28 13:30:00|18279.6|18278.6|18257.4|18256.4|18283.1|18282.1|18236.9|18235.9|19087
1711632900000|2024-03-28 13:35:00|18257.2|18256.2|18273.4|18272.4|18282|18281|18246.6|18245.6|12617
1711633200000|2024-03-28 13:40:00|18272.6|18271.6|18284.2|18283.2|18288.9|18287.9|18266.6|18265.6|8350
1711633500000|2024-03-28 13:45:00|18283.7|18282.7|18292.6|18291.6|18303.8|18302.8|18277.8|18276.8|12748
1711633800000|2024-03-28 13:50:00|18292.8|18291.8|18303.8|18302.8|18309.2|18308.2|18292.8|18291.8|10086
1711634100000|2024-03-28 13:55:00|18303.7|18302.7|18289.5|18288.5|18312.3|18311.3|18286.8|18285.8|7261
1711634400000|2024-03-28 14:00:00|18289|18288|18307.2|18306.2|18313.9|18312.9|18288.5|18287.5|8850
1711634700000|2024-03-28 14:05:00|18307|18306|18277.2|18276.2|18310|18309|18273.9|18272.9|8143
1711635000000|2024-03-28 14:10:00|18277|18276|18266.4|18265.4|18279.2|18278.2|18255.8|18254.8|9480
1711635300000|2024-03-28 14:15:00|18266.5|18265.5|18273.2|18272.2|18273.7|18272.7|18254.7|18253.7|7203
1711635600000|2024-03-28 14:20:00|18271.7|18270.7|18260.3|18259.3|18271.7|18270.7|18251.1|18250.1|6601
1711635900000|2024-03-28 14:25:00|18260.6|18259.6|18264.5|18263.5|18272|18271|18258.5|18257.5|4784
1711636200000|2024-03-28 14:30:00|18264.3|18263.3|18271.6|18270.6|18274.7|18273.7|18258.8|18257.8|5508
1711636500000|2024-03-28 14:35:00|18271.7|18270.7|18278.3|18277.3|18289|18288|18271.6|18270.6|6313
1711636800000|2024-03-28 14:40:00|18278|18277|18286.2|18285.2|18288.2|18287.2|18265.7|18264.7|5338
1711637100000|2024-03-28 14:45:00|18286.3|18285.3|18285.2|18284.2|18289.7|18288.7|18274.2|18273.2|5785
1711637400000|2024-03-28 14:50:00|18285.3|18284.3|18278.7|18277.7|18290.1|18289.1|18272.3|18271.3|4523
1711637700000|2024-03-28 14:55:00|18278.8|18277.8|18280.1|18279.1|18284.7|18283.7|18273.2|18272.2|3092
1711638000000|2024-03-28 15:00:00|18279.6|18278.6|18277.2|18276.2|18284.3|18283.3|18269|18268|4000
1711638300000|2024-03-28 15:05:00|18277.3|18276.3|18272.2|18271.2|18290.6|18289.6|18263|18262|6515
1711638600000|2024-03-28 15:10:00|18271.5|18270.5|18273.8|18272.8|18274.7|18273.7|18262.5|18261.5|3923
1711638900000|2024-03-28 15:15:00|18274|18273|18280.8|18279.8|18283.3|18282.3|18269.5|18268.5|4296
1711639200000|2024-03-28 15:20:00|18281|18280|18283.6|18282.6|18285.5|18284.5|18274|18273|2996
1711639500000|2024-03-28 15:25:00|18283.5|18282.5|18284.2|18283.2|18286.2|18285.2|18277.1|18276.1|2871
1711639800000|2024-03-28 15:30:00|18284.1|18283.1|18279.5|18278.5|18292|18291|18275.5|18274.5|4939
1711640100000|2024-03-28 15:35:00|18279.7|18278.7|18267.7|18266.7|18279.8|18278.8|18265.3|18264.3|3851
1711640400000|2024-03-28 15:40:00|18266|18265|18262.6|18261.6|18272.8|18271.8|18262.1|18261.1|3341
1711640700000|2024-03-28 15:45:00|18262.4|18261.4|18282.6|18281.6|18283|18282|18260.3|18259.3|4896
1711641000000|2024-03-28 15:50:00|18283|18282|18286.5|18285.5|18287.9|18286.9|18278.5|18277.5|4057
1711641300000|2024-03-28 15:55:00|18286.6|18285.6|18288.8|18287.8|18291|18290|18281.6|18280.6|3847
1711641600000|2024-03-28 16:00:00|18288.9|18287.9|18277.3|18276.3|18289.9|18288.9|18275.4|18274.4|3026
1711641900000|2024-03-28 16:05:00|18277.4|18276.4|18260.6|18259.6|18278|18277|18251.9|18250.9|7459
1711642200000|2024-03-28 16:10:00|18261.1|18260.1|18259.8|18258.8|18265.1|18264.1|18256.9|18255.9|3097
1711642500000|2024-03-28 16:15:00|18259.9|18258.9|18255.1|18254.1|18264.5|18263.5|18252.9|18251.9|3484
1711642800000|2024-03-28 16:20:00|18255.3|18254.3|18250.8|18249.8|18259.6|18258.6|18244.4|18243.4|3860
1711643100000|2024-03-28 16:25:00|18251|18250|18265.3|18264.3|18266.1|18265.1|18246|18245|4411
1711643400000|2024-03-28 16:30:00|18265.4|18264.4|18255.5|18254.5|18266.8|18265.8|18249.1|18248.1|3822
1711643700000|2024-03-28 16:35:00|18255.4|18254.4|18251.6|18250.6|18261.9|18260.9|18248.3|18247.3|3396
1711644000000|2024-03-28 16:40:00|18251.5|18250.5|18250.8|18249.8|18258.9|18257.9|18249.9|18248.9|2245
1711644300000|2024-03-28 16:45:00|18250.9|18249.9|18249.5|18248.5|18259.1|18258.1|18247.4|18246.4|2973
1711644600000|2024-03-28 16:50:00|18249.6|18248.6|18256.5|18255.5|18258.3|18257.3|18247.6|18246.6|3663
1711644900000|2024-03-28 16:55:00|18256.4|18255.4|18254.4|18253.4|18257.1|18256.1|18245.1|18244.1|3577
1711645200000|2024-03-28 17:00:00|18254.5|18253.5|18244|18243|18254.6|18253.6|18235.9|18234.9|4441
1711645500000|2024-03-28 17:05:00|18243.9|18242.9|18250|18249|18255.6|18254.6|18243.8|18242.8|2637
1711645800000|2024-03-28 17:10:00|18249.9|18248.9|18237.8|18236.8|18250.6|18249.6|18231.1|18230.1|4484
1711646100000|2024-03-28 17:15:00|18237.6|18236.6|18239.6|18238.6|18241.6|18240.6|18226.8|18225.8|4117
1711646400000|2024-03-28 17:20:00|18239.5|18238.5|18236.4|18235.4|18242.4|18241.4|18230.8|18229.8|2534
1711646700000|2024-03-28 17:25:00|18236.5|18235.5|18236.8|18235.8|18240.1|18239.1|18230.9|18229.9|1708
1711647000000|2024-03-28 17:30:00|18236.5|18235.5|18232.5|18231.5|18237.6|18236.6|18230.1|18229.1|1971
1711647300000|2024-03-28 17:35:00|18232.4|18231.4|18245.5|18244.5|18246.9|18245.9|18229.6|18228.6|2985
1711647600000|2024-03-28 17:40:00|18245.4|18244.4|18244.5|18243.5|18245.9|18244.9|18237.3|18236.3|2998
1711647900000|2024-03-28 17:45:00|18244.6|18243.6|18250|18249|18252.8|18251.8|18240.6|18239.6|2910
1711648200000|2024-03-28 17:50:00|18250.1|18249.1|18238.5|18237.5|18252.9|18251.9|18237.4|18236.4|2835
1711648500000|2024-03-28 17:55:00|18238.6|18237.6|18240.3|18239.3|18246.6|18245.6|18238.1|18237.1|1974
1711648800000|2024-03-28 18:00:00|18241.1|18240.1|18230.8|18229.8|18242.3|18241.3|18221.6|18220.6|5436
1711649100000|2024-03-28 18:05:00|18230.9|18229.9|18245|18244|18249.5|18248.5|18227.6|18226.6|3815
1711649400000|2024-03-28 18:10:00|18244.9|18243.9|18247.5|18246.5|18250.6|18249.6|18241.6|18240.6|2392
1711649700000|2024-03-28 18:15:00|18247.8|18246.8|18247.7|18246.7|18254.4|18253.4|18246.8|18245.8|2673
1711650000000|2024-03-28 18:20:00|18247.6|18246.6|18250.2|18249.2|18256.5|18255.5|18247.2|18246.2|2055
1711650300000|2024-03-28 18:25:00|18250.4|18249.4|18254.7|18253.7|18257|18256|18247|18246|1837
1711650600000|2024-03-28 18:30:00|18254.9|18253.9|18252|18251|18258.6|18257.6|18250.4|18249.4|2065
1711650900000|2024-03-28 18:35:00|18251.9|18250.9|18252|18251|18256.9|18255.9|18247.4|18246.4|2386
1711651200000|2024-03-28 18:40:00|18251.9|18250.9|18237.4|18236.4|18252.4|18251.4|18231.7|18230.7|4628
1711651500000|2024-03-28 18:45:00|18237.5|18236.5|18254.5|18253.5|18255.9|18254.9|18233.4|18232.4|4443
1711651800000|2024-03-28 18:50:00|18254.6|18253.6|18260|18259|18262.2|18261.2|18251.1|18250.1|3038
1711652100000|2024-03-28 18:55:00|18260.1|18259.1|18280.4|18279.4|18287.7|18286.7|18257.7|18256.7|7269
1711652400000|2024-03-28 19:00:00|18280.5|18279.5|18265.7|18264.7|18291.9|18290.9|18265|18264|7420
1711652700000|2024-03-28 19:05:00|18266.9|18265.9|18271.9|18270.9|18273.1|18272.1|18256|18255|5306
1711653000000|2024-03-28 19:10:00|18272|18271|18272.1|18271.1|18281.6|18280.6|18268.5|18267.5|4679
1711653300000|2024-03-28 19:15:00|18272.5|18271.5|18282|18281|18284.4|18283.4|18270.4|18269.4|2753
1711653600000|2024-03-28 19:20:00|18281.9|18280.9|18283.2|18282.2|18283.6|18282.6|18275.4|18274.4|2719
1711653900000|2024-03-28 19:25:00|18283.4|18282.4|18281.7|18280.7|18290.9|18289.9|18277.6|18276.6|4692
1711654200000|2024-03-28 19:30:00|18281.9|18280.9|18275.7|18274.7|18289.6|18288.6|18270.9|18269.9|6335
1711654500000|2024-03-28 19:35:00|18275.6|18274.6|18266.9|18265.9|18278.9|18277.9|18261|18260|5170
1711654800000|2024-03-28 19:40:00|18267.3|18266.3|18273.5|18272.5|18276.3|18275.3|18262.7|18261.7|4789
1711655100000|2024-03-28 19:45:00|18273.3|18272.3|18265|18264|18275.5|18274.5|18260|18259|4346
1711655400000|2024-03-28 19:50:00|18264.8|18263.8|18263.7|18262.7|18276.8|18275.8|18255.5|18254.5|9613
1711655700000|2024-03-28 19:55:00|18264|18263|18244.7|18243.7|18278.6|18277.6|18240.2|18239.2|18183
1711656000000|2024-03-28 20:00:00|18245.7|18244.7|18244.3|18242.3|18254.2|18252.2|18230.5|18228.5|11423
1711656300000|2024-03-28 20:05:00|18244.6|18242.6|18253|18251|18254.1|18252.1|18241.1|18239.1|2073
1711656600000|2024-03-28 20:10:00|18252.8|18250.8|18250.2|18248.2|18257.8|18255.8|18249.6|18247.6|1359
1711656900000|2024-03-28 20:15:00|18250.1|18248.1|18251.2|18249.2|18258.5|18256.5|18247.2|18245.2|810
1711657200000|2024-03-28 20:20:00|18251.1|18249.1|18248.2|18246.2|18251.5|18249.5|18247.2|18245.2|335
1711657500000|2024-03-28 20:25:00|18248.1|18246.1|18243.6|18241.6|18249.5|18247.5|18243.2|18241.2|422
1711657800000|2024-03-28 20:30:00|18243.7|18241.7|18245.5|18243.5|18248.5|18246.5|18242.8|18240.8|527
1711658100000|2024-03-28 20:35:00|18245.6|18243.6|18239|18237|18245.6|18243.6|18237.6|18235.6|441
1711658400000|2024-03-28 20:40:00|18239.1|18237.1|18241.2|18239.2|18242.2|18240.2|18238.1|18236.1|558
1711658700000|2024-03-28 20:45:00|18241.3|18239.3|18240.6|18238.6|18243.5|18241.5|18239.8|18237.8|641
1711659000000|2024-03-28 20:50:00|18240.7|18238.7|18243.3|18241.3|18245.2|18243.2|18240.2|18238.2|399
1711659300000|2024-03-28 20:55:00|18243.2|18241.2|18248.4|18243.4|18248.5|18246.5|18242.7|18240.7|588
1711659600000|2024-03-28 21:00:00|18248.3|18243.3|18248.2|18243.2|18248.3|18243.3|18248.2|18243.2|0
1711922400000|2024-03-31 22:00:00|18288.7|18286.7|18342.8|18340.8|18345.3|18343.3|18288.7|18286.7|2530
1711922700000|2024-03-31 22:05:00|18343|18341|18362.7|18360.7|18365.3|18363.3|18341.2|18339.2|1848
1711923000000|2024-03-31 22:10:00|18362.8|18360.8|18366.3|18364.3|18368.6|18366.6|18359.2|18357.2|1096
1711923300000|2024-03-31 22:15:00|18366.5|18364.5|18357|18355|18367.8|18365.8|18353.9|18351.9|947
1711923600000|2024-03-31 22:20:00|18357.1|18355.1|18356.1|18354.1|18360.2|18358.2|18351.7|18349.7|839
1711923900000|2024-03-31 22:25:00|18356.6|18354.6|18355.6|18353.6|18357|18355|18352.4|18350.4|294
1711924200000|2024-03-31 22:30:00|18355.7|18353.7|18353.7|18351.7|18359.2|18357.2|18353.5|18351.5|354
1711924500000|2024-03-31 22:35:00|18353.9|18351.9|18353.7|18351.7|18357.4|18355.4|18353|18351|323
1711924800000|2024-03-31 22:40:00|18353.6|18351.6|18358.1|18356.1|18358.1|18356.1|18349.5|18347.5|377
1711925100000|2024-03-31 22:45:00|18357.6|18355.6|18356.7|18354.7|18358.4|18356.4|18353.7|18351.7|222
1711925400000|2024-03-31 22:50:00|18355.7|18353.7|18357|18355|18357.9|18355.9|18354.9|18352.9|161
1711925700000|2024-03-31 22:55:00|18356.5|18354.5|18357.2|18355.2|18359.1|18357.1|18354.2|18352.2|245
1711926000000|2024-03-31 23:00:00|18357.1|18355.1|18357|18355|18361.9|18359.9|18357|18355|485
1711926300000|2024-03-31 23:05:00|18357.1|18355.1|18365.2|18363.2|18366.7|18364.7|18357|18355|445
1711926600000|2024-03-31 23:10:00|18365.4|18363.4|18363.2|18361.2|18366|18364|18363|18361|219
1711926900000|2024-03-31 23:15:00|18363.4|18361.4|18363.7|18361.7|18364.2|18362.2|18361.4|18359.4|175
1711927200000|2024-03-31 23:20:00|18363.9|18361.9|18368.7|18366.7|18369.2|18367.2|18363.1|18361.1|401
1711927500000|2024-03-31 23:25:00|18368.9|18366.9|18381.4|18379.4|18382.1|18380.1|18368.1|18366.1|1292
1711927800000|2024-03-31 23:30:00|18381|18379|18385.7|18383.7|18387|18385|18380.6|18378.6|943
1711928100000|2024-03-31 23:35:00|18385.6|18383.6|18389.5|18387.5|18393.2|18391.2|18385|18383|834
1711928400000|2024-03-31 23:40:00|18389.4|18387.4|18392.5|18390.5|18395|18393|18388|18386|602
1711928700000|2024-03-31 23:45:00|18392.6|18390.6|18391.7|18389.7|18396.7|18394.7|18390.1|18388.1|453
1711929000000|2024-03-31 23:50:00|18391.6|18389.6|18391.4|18389.4|18392|18390|18388.4|18386.4|357
1711929300000|2024-03-31 23:55:00|18391.6|18389.6|18393.9|18391.9|18394.6|18392.6|18390|18388|395
1711929600000|2024-04-01 00:00:00|18393.6|18391.6|18392|18390|18395.9|18393.9|18389.2|18387.2|820
1711929900000|2024-04-01 00:05:00|18392.1|18390.1|18388.1|18386.1|18393.4|18391.4|18388.1|18386.1|366
1711930200000|2024-04-01 00:10:00|18388.2|18386.2|18378.6|18376.6|18389.6|18387.6|18376.9|18374.9|855
1711930500000|2024-04-01 00:15:00|18378.5|18376.5|18377.7|18375.7|18381.2|18379.2|18375|18373|619
1711930800000|2024-04-01 00:20:00|18377.6|18375.6|18379.5|18377.5|18381.1|18379.1|18375.4|18373.4|647
1711931100000|2024-04-01 00:25:00|18379.6|18377.6|18380.9|18378.9|18383.6|18381.6|18379.5|18377.5|372
1711931400000|2024-04-01 00:30:00|18381|18379|18382.6|18380.6|18383|18381|18380.4|18378.4|159
1711931700000|2024-04-01 00:35:00|18382.5|18380.5|18381.7|18379.7|18383.4|18381.4|18378.7|18376.7|302
1711932000000|2024-04-01 00:40:00|18381.9|18379.9|18386.4|18384.4|18389|18387|18381.9|18379.9|551
1711932300000|2024-04-01 00:45:00|18386.5|18384.5|18384.9|18382.9|18388|18386|18383.6|18381.6|233
1711932600000|2024-04-01 00:50:00|18385|18383|18383.4|18381.4|18387|18385|18383|18381|325
1711932900000|2024-04-01 00:55:00|18384|18382|18379.5|18377.5|18386.2|18384.2|18378.4|18376.4|379
1711933200000|2024-04-01 01:00:00|18379.6|18377.6|18378.7|18376.7|18381.9|18379.9|18376.5|18374.5|286
1711933500000|2024-04-01 01:05:00|18378.6|18376.6|18379.1|18377.1|18381.1|18379.1|18378|18376|238
1711933800000|2024-04-01 01:10:00|18379|18377|18378.5|18376.5|18380.4|18378.4|18375.5|18373.5|389
1711934100000|2024-04-01 01:15:00|18378.6|18376.6|18375.4|18373.4|18379.5|18377.5|18375.2|18373.2|328
1711934400000|2024-04-01 01:20:00|18375.2|18373.2|18379|18377|18379.1|18377.1|18374.9|18372.9|339
1711934700000|2024-04-01 01:25:00|18378.9|18376.9|18375.9|18373.9|18379.9|18377.9|18374.7|18372.7|278
1711935000000|2024-04-01 01:30:00|18376.1|18374.1|18376.5|18374.5|18380|18378|18374.9|18372.9|346
1711935300000|2024-04-01 01:35:00|18376.6|18374.6|18371.7|18369.7|18376.9|18374.9|18369.6|18367.6|484
1711935600000|2024-04-01 01:40:00|18371.6|18369.6|18371.5|18369.5|18373.6|18371.6|18370.1|18368.1|254
1711935900000|2024-04-01 01:45:00|18371.4|18369.4|18371.2|18369.2|18373.7|18371.7|18370|18368|276
1711936200000|2024-04-01 01:50:00|18371|18369|18371.4|18369.4|18372.2|18370.2|18369.5|18367.5|318
1711936500000|2024-04-01 01:55:00|18370.7|18368.7|18370.9|18368.9|18372.2|18370.2|18369.2|18367.2|301
1711936800000|2024-04-01 02:00:00|18371|18369|18365|18363|18371.7|18369.7|18364.9|18362.9|495
1711937100000|2024-04-01 02:05:00|18365.1|18363.1|18366.7|18364.7|18367|18365|18361.9|18359.9|526
1711937400000|2024-04-01 02:10:00|18366.9|18364.9|18368|18366|18369|18367|18365.4|18363.4|267
1711937700000|2024-04-01 02:15:00|18367.9|18365.9|18362.7|18360.7|18367.9|18365.9|18362.7|18360.7|225
1711938000000|2024-04-01 02:20:00|18362.9|18360.9|18363.5|18361.5|18367.2|18365.2|18362.2|18360.2|287
1711938300000|2024-04-01 02:25:00|18363.4|18361.4|18364.5|18362.5|18367.2|18365.2|18362.4|18360.4|378
1711938600000|2024-04-01 02:30:00|18364.6|18362.6|18361.5|18359.5|18364.6|18362.6|18359.7|18357.7|252
1711938900000|2024-04-01 02:35:00|18361.6|18359.6|18353.7|18351.7|18361.7|18359.7|18352|18350|653
1711939200000|2024-04-01 02:40:00|18353.6|18351.6|18357.5|18355.5|18358.5|18356.5|18352.2|18350.2|555
1711939500000|2024-04-01 02:45:00|18357.6|18355.6|18360.4|18358.4|18360.9|18358.9|18354.7|18352.7|412
1711939800000|2024-04-01 02:50:00|18360.2|18358.2|18357.1|18355.1|18360.5|18358.5|18356.2|18354.2|324
1711940100000|2024-04-01 02:55:00|18357|18355|18358.5|18356.5|18359|18357|18356.9|18354.9|141
1711940400000|2024-04-01 03:00:00|18358.4|18356.4|18357|18355|18358.7|18356.7|18355.6|18353.6|314
1711940700000|2024-04-01 03:05:00|18356.9|18354.9|18352.6|18350.6|18357.6|18355.6|18351.2|18349.2|287
1711941000000|2024-04-01 03:10:00|18352.7|18350.7|18352.6|18350.6|18355.6|18353.6|18351.9|18349.9|258
1711941300000|2024-04-01 03:15:00|18352.5|18350.5|18350.2|18348.2|18352.7|18350.7|18348.5|18346.5|393
1711941600000|2024-04-01 03:20:00|18350.1|18348.1|18351.4|18349.4|18353|18351|18349.6|18347.6|137
1711941900000|2024-04-01 03:25:00|18351.2|18349.2|18356.5|18354.5|18356.6|18354.6|18350.9|18348.9|423
1711942200000|2024-04-01 03:30:00|18356.6|18354.6|18361|18359|18362.2|18360.2|18356.6|18354.6|849
1711942500000|2024-04-01 03:35:00|18361.1|18359.1|18361.1|18359.1|18361.4|18359.4|18357.1|18355.1|244
1711942800000|2024-04-01 03:40:00|18361|18359|18365.7|18363.7|18368|18366|18361|18359|531
1711943100000|2024-04-01 03:45:00|18365.9|18363.9|18368.2|18366.2|18368.7|18366.7|18365.4|18363.4|225
1711943400000|2024-04-01 03:50:00|18368.1|18366.1|18367.1|18365.1|18369.9|18367.9|18366.5|18364.5|266
1711943700000|2024-04-01 03:55:00|18367.2|18365.2|18369.9|18367.9|18370.6|18368.6|18365.6|18363.6|269
1711944000000|2024-04-01 04:00:00|18369.7|18367.7|18372.4|18370.4|18372.5|18370.5|18369.4|18367.4|362
1711944300000|2024-04-01 04:05:00|18372.1|18370.1|18370.5|18368.5|18373.4|18371.4|18369|18367|329
1711944600000|2024-04-01 04:10:00|18370.4|18368.4|18368.6|18366.6|18370.5|18368.5|18367.4|18365.4|194
1711944900000|2024-04-01 04:15:00|18368.7|18366.7|18368.4|18366.4|18370.9|18368.9|18367.4|18365.4|200
1711945200000|2024-04-01 04:20:00|18368.2|18366.2|18366.9|18364.9|18368.5|18366.5|18365.9|18363.9|258
1711945500000|2024-04-01 04:25:00|18366.7|18364.7|18370.9|18368.9|18371.6|18369.6|18365.7|18363.7|245
1711945800000|2024-04-01 04:30:00|18371|18369|18371.4|18369.4|18372.2|18370.2|18370.4|18368.4|199
1711946100000|2024-04-01 04:35:00|18371.5|18369.5|18369.2|18367.2|18371.9|18369.9|18367.9|18365.9|203
1711946400000|2024-04-01 04:40:00|18369.4|18367.4|18371.6|18369.6|18371.9|18369.9|18369.4|18367.4|140
1711946700000|2024-04-01 04:45:00|18371.7|18369.7|18374.6|18372.6|18375.6|18373.6|18371.4|18369.4|341
1711947000000|2024-04-01 04:50:00|18374.5|18372.5|18373.6|18371.6|18374.6|18372.6|18372.6|18370.6|116
1711947300000|2024-04-01 04:55:00|18373.9|18371.9|18374.7|18372.7|18375.1|18373.1|18372.7|18370.7|89
1711947600000|2024-04-01 05:00:00|18374.6|18372.6|18370.2|18368.2|18374.9|18372.9|18370|18368|290
1711947900000|2024-04-01 05:05:00|18370|18368|18372.2|18370.2|18373.9|18371.9|18370|18368|175
1711948200000|2024-04-01 05:10:00|18372.1|18370.1|18370.2|18368.2|18377.6|18375.6|18369.2|18367.2|404
1711948500000|2024-04-01 05:15:00|18370.4|18368.4|18368|18366|18370.5|18368.5|18366.7|18364.7|241
1711948800000|2024-04-01 05:20:00|18367.9|18365.9|18371.7|18369.7|18372.2|18370.2|18367.9|18365.9|156
1711949100000|2024-04-01 05:25:00|18371.9|18369.9|18370|18368|18372.9|18370.9|18368.7|18366.7|132
1711949400000|2024-04-01 05:30:00|18369.9|18367.9|18364.5|18362.5|18369.9|18367.9|18364.1|18362.1|206
1711949700000|2024-04-01 05:35:00|18364.9|18362.9|18363.7|18361.7|18366.4|18364.4|18363.4|18361.4|177
1711950000000|2024-04-01 05:40:00|18363.6|18361.6|18363.5|18361.5|18364.9|18362.9|18362.4|18360.4|110
1711950300000|2024-04-01 05:45:00|18363.6|18361.6|18365.4|18363.4|18366.2|18364.2|18362.7|18360.7|115
1711950600000|2024-04-01 05:50:00|18365.1|18363.1|18363.4|18361.4|18366.9|18364.9|18362.2|18360.2|197
1711950900000|2024-04-01 05:55:00|18363.2|18361.2|18357.9|18355.9|18363.2|18361.2|18356.5|18354.5|449
1711951200000|2024-04-01 06:00:00|18357.7|18355.7|18359.7|18357.7|18363.4|18361.4|18356.6|18354.6|404
1711951500000|2024-04-01 06:05:00|18359.6|18357.6|18364.7|18362.7|18367.1|18365.1|18359.2|18357.2|288
1711951800000|2024-04-01 06:10:00|18364.6|18362.6|18365.5|18363.5|18366.7|18364.7|18362.2|18360.2|219
1711952100000|2024-04-01 06:15:00|18365.4|18363.4|18360.7|18358.7|18365.6|18363.6|18360|18358|190
1711952400000|2024-04-01 06:20:00|18360.9|18358.9|18362.2|18360.2|18362.4|18360.4|18358.7|18356.7|166
1711952700000|2024-04-01 06:25:00|18362.1|18360.1|18362.7|18360.7|18365|18363|18359.5|18357.5|234
1711953000000|2024-04-01 06:30:00|18362.9|18360.9|18362.9|18360.9|18366.2|18364.2|18360.7|18358.7|268
1711953300000|2024-04-01 06:35:00|18362.7|18360.7|18360.5|18358.5|18362.7|18360.7|18359.5|18357.5|110
1711953600000|2024-04-01 06:40:00|18360.6|18358.6|18359|18357|18360.9|18358.9|18356.9|18354.9|159
1711953900000|2024-04-01 06:45:00|18358.9|18356.9|18354|18352|18359.2|18357.2|18353.9|18351.9|252
1711954200000|2024-04-01 06:50:00|18354.2|18352.2|18354.5|18352.5|18356.2|18354.2|18352.4|18350.4|288
1711954500000|2024-04-01 06:55:00|18354.7|18352.7|18353.9|18351.9|18356.1|18354.1|18352.7|18350.7|174
1711954800000|2024-04-01 07:00:00|18354|18352|18357.9|18355.9|18361.7|18359.7|18353.9|18351.9|548
1711955100000|2024-04-01 07:05:00|18357.7|18355.7|18360.2|18358.2|18360.9|18358.9|18356.5|18354.5|189
1711955400000|2024-04-01 07:10:00|18360.4|18358.4|18372.2|18370.2|18372.7|18370.7|18360.2|18358.2|528
1711955700000|2024-04-01 07:15:00|18372.4|18370.4|18373|18371|18375.9|18373.9|18369.2|18367.2|582
1711956000000|2024-04-01 07:20:00|18372.9|18370.9|18376.5|18374.5|18378.7|18376.7|18372.9|18370.9|524
1711956300000|2024-04-01 07:25:00|18377|18375|18380|18378|18383|18381|18376.9|18374.9|712
1711956600000|2024-04-01 07:30:00|18379.9|18377.9|18386.6|18384.6|18387.7|18385.7|18379.6|18377.6|791
1711956900000|2024-04-01 07:35:00|18386.7|18384.7|18382|18380|18387.5|18385.5|18381.5|18379.5|447
1711957200000|2024-04-01 07:40:00|18381.9|18379.9|18382|18380|18382.9|18380.9|18380.2|18378.2|242
1711957500000|2024-04-01 07:45:00|18382.1|18380.1|18378.5|18376.5|18384.1|18382.1|18378.4|18376.4|230
1711957800000|2024-04-01 07:50:00|18378.6|18376.6|18379.4|18377.4|18384.1|18382.1|18378.2|18376.2|270
1711958100000|2024-04-01 07:55:00|18379.5|18377.5|18382.6|18380.6|18383|18381|18378.5|18376.5|192
1711958400000|2024-04-01 08:00:00|18382|18380|18368.7|18366.7|18382.9|18380.9|18366.9|18364.9|979
1711958700000|2024-04-01 08:05:00|18368.6|18366.6|18350.4|18348.4|18368.6|18366.6|18349.9|18347.9|1187
1711959000000|2024-04-01 08:10:00|18350.1|18348.1|18347.1|18345.1|18351|18349|18342.4|18340.4|1053
1711959300000|2024-04-01 08:15:00|18347.2|18345.2|18352.7|18350.7|18353.4|18351.4|18344.9|18342.9|736
1711959600000|2024-04-01 08:20:00|18352.6|18350.6|18357.5|18355.5|18359.5|18357.5|18352.5|18350.5|517
1711959900000|2024-04-01 08:25:00|18357|18355|18359.9|18357.9|18361.7|18359.7|18356.1|18354.1|395
1711960200000|2024-04-01 08:30:00|18359.7|18357.7|18363.5|18361.5|18364.9|18362.9|18359.4|18357.4|409
1711960500000|2024-04-01 08:35:00|18363.4|18361.4|18366|18364|18367|18365|18360.7|18358.7|388
1711960800000|2024-04-01 08:40:00|18365.9|18363.9|18361.7|18359.7|18366.2|18364.2|18359.2|18357.2|354
1711961100000|2024-04-01 08:45:00|18361.9|18359.9|18358.1|18356.1|18362.9|18360.9|18358|18356|286
1711961400000|2024-04-01 08:50:00|18358.2|18356.2|18363.5|18361.5|18364.9|18362.9|18358.2|18356.2|239
1711961700000|2024-04-01 08:55:00|18363.4|18361.4|18362.6|18360.6|18364.9|18362.9|18362.4|18360.4|210
1711962000000|2024-04-01 09:00:00|18362.9|18360.9|18363|18361|18364.7|18362.7|18361|18359|184
1711962300000|2024-04-01 09:05:00|18363.2|18361.2|18360.7|18358.7|18364.9|18362.9|18357.4|18355.4|302
1711962600000|2024-04-01 09:10:00|18361|18359|18356.7|18354.7|18362.4|18360.4|18356.6|18354.6|198
1711962900000|2024-04-01 09:15:00|18356.6|18354.6|18356.4|18354.4|18359.7|18357.7|18354.6|18352.6|279
1711963200000|2024-04-01 09:20:00|18356.2|18354.2|18351.2|18349.2|18357|18355|18350.2|18348.2|354
1711963500000|2024-04-01 09:25:00|18350.7|18348.7|18351.9|18349.9|18352.4|18350.4|18349.9|18347.9|205
1711963800000|2024-04-01 09:30:00|18352|18350|18351.1|18349.1|18352.9|18350.9|18347.6|18345.6|356
1711964100000|2024-04-01 09:35:00|18351|18349|18348.1|18346.1|18351.6|18349.6|18345.7|18343.7|211
1711964400000|2024-04-01 09:40:00|18348.2|18346.2|18352.4|18350.4|18353.5|18351.5|18348.1|18346.1|179
1711964700000|2024-04-01 09:45:00|18352.2|18350.2|18351.5|18349.5|18354.2|18352.2|18350.4|18348.4|194
1711965000000|2024-04-01 09:50:00|18351.6|18349.6|18357|18355|18357|18355|18350.4|18348.4|259
1711965300000|2024-04-01 09:55:00|18357.1|18355.1|18356.6|18354.6|18359.4|18357.4|18354.2|18352.2|286
1711965600000|2024-04-01 10:00:00|18356.5|18354.5|18358.6|18356.6|18359|18357|18356.2|18354.2|206
1711965900000|2024-04-01 10:05:00|18358.7|18356.7|18357.9|18355.9|18361.1|18359.1|18356.9|18354.9|228
1711966200000|2024-04-01 10:10:00|18358|18356|18359.4|18357.4|18360.1|18358.1|18353.9|18351.9|361
1711966500000|2024-04-01 10:15:00|18359.7|18357.7|18362.7|18360.7|18364.4|18362.4|18359.7|18357.7|408
1711966800000|2024-04-01 10:20:00|18362.9|18360.9|18363.5|18361.5|18365.6|18363.6|18362.9|18360.9|276
1711967100000|2024-04-01 10:25:00|18363.4|18361.4|18363.6|18361.6|18364.1|18362.1|18362.2|18360.2|196
1711967400000|2024-04-01 10:30:00|18363.5|18361.5|18364.4|18362.4|18368.4|18366.4|18361.9|18359.9|516
1711967700000|2024-04-01 10:35:00|18364.2|18362.2|18361.4|18359.4|18367.7|18365.7|18361.4|18359.4|320
1711968000000|2024-04-01 10:40:00|18361.2|18359.2|18363.2|18361.2|18363.9|18361.9|18358.6|18356.6|296
1711968300000|2024-04-01 10:45:00|18363.6|18361.6|18360.7|18358.7|18363.6|18361.6|18360.2|18358.2|155
1711968600000|2024-04-01 10:50:00|18360.5|18358.5|18363.5|18361.5|18365.5|18363.5|18359.4|18357.4|384
1711968900000|2024-04-01 10:55:00|18362.9|18360.9|18365.2|18363.2|18366|18364|18361.9|18359.9|163
1711969200000|2024-04-01 11:00:00|18364.2|18362.2|18346.5|18344.5|18364.2|18362.2|18346.5|18344.5|1103
1711969500000|2024-04-01 11:05:00|18346.6|18344.6|18346.2|18344.2|18348.2|18346.2|18342.2|18340.2|723
1711969800000|2024-04-01 11:10:00|18346.4|18344.4|18342.2|18340.2|18347.5|18345.5|18340.5|18338.5|555
1711970100000|2024-04-01 11:15:00|18341.9|18339.9|18331.9|18329.9|18344.5|18342.5|18331.6|18329.6|869
1711970400000|2024-04-01 11:20:00|18332|18330|18325.2|18323.2|18332.5|18330.5|18325.2|18323.2|1251
1711970700000|2024-04-01 11:25:00|18324.7|18322.7|18322.6|18320.6|18324.9|18322.9|18318.2|18316.2|929
1711971000000|2024-04-01 11:30:00|18322.7|18320.7|18318.9|18316.9|18322.7|18320.7|18313.6|18311.6|1213
1711971300000|2024-04-01 11:35:00|18319|18317|18329.2|18327.2|18329.2|18327.2|18318.1|18316.1|771
1711971600000|2024-04-01 11:40:00|18329.4|18327.4|18326.7|18324.7|18330|18328|18325.2|18323.2|424
1711971900000|2024-04-01 11:45:00|18326.6|18324.6|18327.9|18325.9|18328.4|18326.4|18323.1|18321.1|452
1711972200000|2024-04-01 11:50:00|18328|18326|18328|18326|18328.9|18326.9|18322.2|18320.2|403
1711972500000|2024-04-01 11:55:00|18327.9|18325.9|18327.1|18325.1|18329.2|18327.2|18324.1|18322.1|277
1711972800000|2024-04-01 12:00:00|18327.2|18325.2|18322.2|18320.2|18327.2|18325.2|18322|18320|518
1711973100000|2024-04-01 12:05:00|18322.1|18320.1|18297.9|18295.9|18322.1|18320.1|18291.2|18289.2|3518
1711973400000|2024-04-01 12:10:00|18298|18296|18295.2|18293.2|18300.6|18298.6|18288.2|18286.2|1739
1711973700000|2024-04-01 12:15:00|18295.1|18293.1|18294.9|18292.9|18297.4|18295.4|18287.4|18285.4|1241
1711974000000|2024-04-01 12:20:00|18294.7|18292.7|18289.5|18287.5|18295|18293|18281.7|18279.7|1756
1711974300000|2024-04-01 12:25:00|18289.4|18287.4|18294.7|18292.7|18296.9|18294.9|18288|18286|941
1711974600000|2024-04-01 12:30:00|18294.6|18292.6|18286.5|18284.5|18294.6|18292.6|18279.1|18277.1|1984
1711974900000|2024-04-01 12:35:00|18286.6|18284.6|18292.7|18290.7|18296.1|18294.1|18286.6|18284.6|1149
1711975200000|2024-04-01 12:40:00|18292.9|18290.9|18301.2|18299.2|18303.5|18301.5|18291.7|18289.7|1335
1711975500000|2024-04-01 12:45:00|18301.1|18299.1|18302.6|18300.6|18306.5|18304.5|18300.5|18298.5|904
1711975800000|2024-04-01 12:50:00|18302.5|18300.5|18303.5|18301.5|18306.2|18304.2|18299.2|18297.2|793
1711976100000|2024-04-01 12:55:00|18303.4|18301.4|18300.1|18298.1|18304.4|18302.4|18294.5|18292.5|946
1711976400000|2024-04-01 13:00:00|18300.2|18298.2|18288.4|18286.4|18300.6|18298.6|18286.4|18284.4|1445
1711976700000|2024-04-01 13:05:00|18288.5|18286.5|18295.1|18293.1|18295.4|18293.4|18288.5|18286.5|912
1711977000000|2024-04-01 13:10:00|18295|18293|18281.9|18279.9|18295.9|18293.9|18281.7|18279.7|1237
1711977300000|2024-04-01 13:15:00|18281.7|18279.7|18271.9|18269.9|18284.2|18282.2|18263.7|18261.7|4777
1711977600000|2024-04-01 13:20:00|18271.7|18269.7|18279.6|18277.6|18282.2|18280.2|18266.7|18264.7|2236
1711977900000|2024-04-01 13:25:00|18279.7|18277.7|18285.1|18283.1|18288.1|18286.1|18274.2|18272.2|2690
1711978200000|2024-04-01 13:30:00|18284.6|18283.6|18335.4|18334.4|18335.7|18334.7|18267|18266|20692
1711978500000|2024-04-01 13:35:00|18335.2|18334.2|18379.7|18378.7|18381.5|18380.5|18334.7|18333.7|19846
1711978800000|2024-04-01 13:40:00|18379.9|18378.9|18372.1|18371.1|18390|18389|18368.9|18367.9|13771
1711979100000|2024-04-01 13:45:00|18373.1|18372.1|18371.6|18370.6|18390.9|18389.9|18363.6|18362.6|11814
1711979400000|2024-04-01 13:50:00|18371.9|18370.9|18377.9|18376.9|18381|18380|18365.5|18364.5|7900
1711979700000|2024-04-01 13:55:00|18378.4|18377.4|18369.9|18368.9|18387.6|18386.6|18365.6|18364.6|6519
1711980000000|2024-04-01 14:00:00|18359|18358|18337.4|18336.4|18388.6|18387.6|18333.3|18332.3|17881
1711980300000|2024-04-01 14:05:00|18338.6|18337.6|18363.1|18362.1|18369.2|18368.2|18333.6|18332.6|9672
1711980600000|2024-04-01 14:10:00|18363.2|18362.2|18371.2|18370.2|18373.3|18372.3|18358.4|18357.4|6153
1711980900000|2024-04-01 14:15:00|18371.1|18370.1|18310.6|18309.6|18377.4|18376.4|18309.9|18308.9|13729
1711981200000|2024-04-01 14:20:00|18311.1|18310.1|18331.8|18330.8|18334|18333|18302.2|18301.2|13352
1711981500000|2024-04-01 14:25:00|18333|18332|18322.3|18321.3|18339.2|18338.2|18320|18319|5597
1711981800000|2024-04-01 14:30:00|18322.2|18321.2|18316.8|18315.8|18329.1|18328.1|18301.6|18300.6|7288
1711982100000|2024-04-01 14:35:00|18317.6|18316.6|18275.8|18274.8|18318.5|18317.5|18267.5|18266.5|10033
1711982400000|2024-04-01 14:40:00|18276.2|18275.2|18291.5|18290.5|18297.2|18296.2|18271.1|18270.1|8546
1711982700000|2024-04-01 14:45:00|18291.1|18290.1|18282.3|18281.3|18294.8|18293.8|18274.8|18273.8|7492
1711983000000|2024-04-01 14:50:00|18282.6|18281.6|18261.8|18260.8|18282.6|18281.6|18254.6|18253.6|9460
1711983300000|2024-04-01 14:55:00|18261.7|18260.7|18269.3|18268.3|18271.8|18270.8|18255.7|18254.7|6660
1711983600000|2024-04-01 15:00:00|18270.6|18269.6|18267|18266|18270.8|18269.8|18251.6|18250.6|6688
1711983900000|2024-04-01 15:05:00|18266.8|18265.8|18262.8|18261.8|18276.3|18275.3|18252.7|18251.7|6100
1711984200000|2024-04-01 15:10:00|18262.1|18261.1|18247.5|18246.5|18262.1|18261.1|18241.5|18240.5|6952
1711984500000|2024-04-01 15:15:00|18247.3|18246.3|18227.8|18226.8|18247.7|18246.7|18216|18215|9433
1711984800000|2024-04-01 15:20:00|18228|18227|18239.1|18238.1|18246.3|18245.3|18213.7|18212.7|7818
1711985100000|2024-04-01 15:25:00|18239|18238|18258|18257|18258.8|18257.8|18236.6|18235.6|5023
1711985400000|2024-04-01 15:30:00|18258.1|18257.1|18245.8|18244.8|18258.8|18257.8|18245.5|18244.5|4610
1711985700000|2024-04-01 15:35:00|18246.1|18245.1|18241|18240|18263.3|18262.3|18239.7|18238.7|5557
1711986000000|2024-04-01 15:40:00|18240.8|18239.8|18250.5|18249.5|18250.6|18249.6|18236.3|18235.3|3281
1711986300000|2024-04-01 15:45:00|18250.6|18249.6|18256|18255|18257.7|18256.7|18234.5|18233.5|4795
1711986600000|2024-04-01 15:50:00|18256.1|18255.1|18216.8|18215.8|18256.8|18255.8|18212.2|18211.2|8084
1711986900000|2024-04-01 15:55:00|18216.6|18215.6|18212.5|18211.5|18227.2|18226.2|18208.7|18207.7|5587
1711987200000|2024-04-01 16:00:00|18212.7|18211.7|18238.1|18237.1|18238.6|18237.6|18202.1|18201.1|7452
1711987500000|2024-04-01 16:05:00|18238|18237|18253.8|18252.8|18259.8|18258.8|18236.2|18235.2|5775
1711987800000|2024-04-01 16:10:00|18253.7|18252.7|18256.7|18255.7|18260.5|18259.5|18247.6|18246.6|4932
1711988100000|2024-04-01 16:15:00|18256.8|18255.8|18259|18258|18267.1|18266.1|18255.6|18254.6|4282
1711988400000|2024-04-01 16:20:00|18259.2|18258.2|18255.3|18254.3|18264.5|18263.5|18251|18250|3292
1711988700000|2024-04-01 16:25:00|18255.1|18254.1|18262.1|18261.1|18264.5|18263.5|18253.1|18252.1|2345
1711989000000|2024-04-01 16:30:00|18262.2|18261.2|18268.5|18267.5|18272.5|18271.5|18262.1|18261.1|3568
1711989300000|2024-04-01 16:35:00|18268.6|18267.6|18265.6|18264.6|18273.8|18272.8|18258.3|18257.3|3043
1711989600000|2024-04-01 16:40:00|18265.7|18264.7|18274.1|18273.1|18275.3|18274.3|18265|18264|2503
1711989900000|2024-04-01 16:45:00|18274.2|18273.2|18267.6|18266.6|18278.5|18277.5|18262.1|18261.1|2988
1711990200000|2024-04-01 16:50:00|18267.5|18266.5|18267.3|18266.3|18277|18276|18265.8|18264.8|2576
1711990500000|2024-04-01 16:55:00|18267.2|18266.2|18256.3|18255.3|18267.2|18266.2|18254.3|18253.3|3247
1711990800000|2024-04-01 17:00:00|18256.5|18255.5|18253.3|18252.3|18258.7|18257.7|18249.3|18248.3|2993
1711991100000|2024-04-01 17:05:00|18253.2|18252.2|18246.2|18245.2|18260|18259|18240.6|18239.6|3563
1711991400000|2024-04-01 17:10:00|18246.1|18245.1|18243.8|18242.8|18248.1|18247.1|18239.1|18238.1|2700
1711991700000|2024-04-01 17:15:00|18243.7|18242.7|18236.5|18235.5|18248.3|18247.3|18235.8|18234.8|2767
1711992000000|2024-04-01 17:20:00|18236.6|18235.6|18214.3|18213.3|18237.3|18236.3|18213.6|18212.6|4862
1711992300000|2024-04-01 17:25:00|18214.1|18213.1|18238.1|18237.1|18238.2|18237.2|18212.8|18211.8|4482
1711992600000|2024-04-01 17:30:00|18238|18237|18231.8|18230.8|18241.5|18240.5|18231|18230|2797
1711992900000|2024-04-01 17:35:00|18232|18231|18235.2|18234.2|18243|18242|18231.3|18230.3|2348
1711993200000|2024-04-01 17:40:00|18235.3|18234.3|18250.8|18249.8|18252.8|18251.8|18232.3|18231.3|2923
1711993500000|2024-04-01 17:45:00|18250.6|18249.6|18247.2|18246.2|18252.7|18251.7|18242.1|18241.1|2406
1711993800000|2024-04-01 17:50:00|18246.8|18245.8|18242.1|18241.1|18252.8|18251.8|18231.1|18230.1|3197
1711994100000|2024-04-01 17:55:00|18242.2|18241.2|18251.5|18250.5|18252.1|18251.1|18242.2|18241.2|2208
1711994400000|2024-04-01 18:00:00|18251.6|18250.6|18255|18254|18256|18255|18247|18246|2156
1711994700000|2024-04-01 18:05:00|18255.1|18254.1|18250.8|18249.8|18255.1|18254.1|18246.2|18245.2|1655
1711995000000|2024-04-01 18:10:00|18250.7|18249.7|18241.3|18240.3|18251.6|18250.6|18237.8|18236.8|2584
1711995300000|2024-04-01 18:15:00|18240.8|18239.8|18252.5|18251.5|18253.1|18252.1|18239.2|18238.2|2399
1711995600000|2024-04-01 18:20:00|18252.6|18251.6|18265.1|18264.1|18265.5|18264.5|18247.1|18246.1|3488
1711995900000|2024-04-01 18:25:00|18265|18264|18257.7|18256.7|18266.6|18265.6|18255.6|18254.6|2361
1711996200000|2024-04-01 18:30:00|18257.3|18256.3|18263.3|18262.3|18266.7|18265.7|18256.8|18255.8|2088
1711996500000|2024-04-01 18:35:00|18263.2|18262.2|18266.1|18265.1|18268.5|18267.5|18256.6|18255.6|2255
1711996800000|2024-04-01 18:40:00|18265.8|18264.8|18259.1|18258.1|18269|18268|18251.5|18250.5|3073
1711997100000|2024-04-01 18:45:00|18259.2|18258.2|18261.3|18260.3|18265.6|18264.6|18256.6|18255.6|1984
1711997400000|2024-04-01 18:50:00|18261.2|18260.2|18262.3|18261.3|18269.3|18268.3|18255.8|18254.8|2585
1711997700000|2024-04-01 18:55:00|18262.5|18261.5|18255.8|18254.8|18267.1|18266.1|18249.1|18248.1|2795
1711998000000|2024-04-01 19:00:00|18255.6|18254.6|18258.1|18257.1|18259.7|18258.7|18244.1|18243.1|3586
1711998300000|2024-04-01 19:05:00|18257.8|18256.8|18266.8|18265.8|18273.8|18272.8|18257.8|18256.8|4282
1711998600000|2024-04-01 19:10:00|18267|18266|18263.1|18262.1|18270.5|18269.5|18257.2|18256.2|2370
1711998900000|2024-04-01 19:15:00|18263.2|18262.2|18261.6|18260.6|18270.6|18269.6|18256.7|18255.7|3497
1711999200000|2024-04-01 19:20:00|18261.7|18260.7|18264.3|18263.3|18273|18272|18258.1|18257.1|3009
1711999500000|2024-04-01 19:25:00|18264.5|18263.5|18256.2|18255.2|18266.5|18265.5|18251.1|18250.1|3617
1711999800000|2024-04-01 19:30:00|18256.6|18255.6|18267.2|18266.2|18271.2|18270.2|18252.1|18251.1|2915
1712000100000|2024-04-01 19:35:00|18267.3|18266.3|18247.6|18246.6|18269.7|18268.7|18246|18245|4471
1712000400000|2024-04-01 19:40:00|18247.5|18246.5|18267.5|18266.5|18269.2|18268.2|18247.3|18246.3|3271
1712000700000|2024-04-01 19:45:00|18267.7|18266.7|18261.3|18260.3|18271.8|18270.8|18260.1|18259.1|3455
1712001000000|2024-04-01 19:50:00|18261.2|18260.2|18285.6|18284.6|18287.6|18286.6|18255.8|18254.8|8225
1712001300000|2024-04-01 19:55:00|18285.5|18284.5|18282.7|18281.7|18301.6|18300.6|18277.1|18276.1|22193
1712001600000|2024-04-01 20:00:00|18281.1|18280.1|18289.1|18287.1|18289.5|18287.5|18275.5|18273.5|6238
1712001900000|2024-04-01 20:05:00|18289|18287|18286.8|18284.8|18290.4|18288.4|18283.4|18281.4|1721
1712002200000|2024-04-01 20:10:00|18286.9|18284.9|18288.4|18286.4|18294.6|18292.6|18286.5|18284.5|1853
1712002500000|2024-04-01 20:15:00|18288.3|18286.3|18286.8|18284.8|18288.9|18286.9|18283.5|18281.5|903
1712002800000|2024-04-01 20:20:00|18286.6|18284.6|18285.4|18283.4|18291.5|18289.5|18284.8|18282.8|817
1712003100000|2024-04-01 20:25:00|18285.5|18283.5|18284.5|18282.5|18285.8|18283.8|18282.3|18280.3|672
1712003400000|2024-04-01 20:30:00|18284.6|18282.6|18284.6|18282.6|18285.9|18283.9|18282.6|18280.6|397
1712003700000|2024-04-01 20:35:00|18284.8|18282.8|18285.9|18283.9|18286.6|18284.6|18283.4|18281.4|474
1712004000000|2024-04-01 20:40:00|18285.8|18283.8|18286.4|18284.4|18287.4|18285.4|18284.1|18282.1|482
1712004300000|2024-04-01 20:45:00|18286.5|18284.5|18287|18285|18288|18286|18285.6|18283.6|355
1712004600000|2024-04-01 20:50:00|18287.1|18285.1|18285|18283|18287.1|18285.1|18283.8|18281.8|334
1712004900000|2024-04-01 20:55:00|18285.3|18283.3|18288.2|18283.2|18288.3|18286.3|18285.3|18283.2|494
1712005200000|2024-04-01 21:00:00|18288.3|18283.3|18288.2|18283.2|18288.9|18283.9|18288|18283|0
1712005500000|2024-04-01 21:05:00|18287.8|18282.8|18285.8|18280.8|18288|18283|18285.8|18280.8|0
1712005800000|2024-04-01 21:10:00|18285.6|18280.6|18284.1|18279.1|18285.8|18280.8|18283.4|18278.4|0
1712006100000|2024-04-01 21:15:00|18284|18279|18285.5|18280.5|18285.8|18280.8|18284|18279|0
1712006400000|2024-04-01 21:20:00|18285.6|18280.6|18285.7|18280.7|18285.7|18280.7|18285.6|18280.6|0
1712006700000|2024-04-01 21:25:00|18285.6|18280.6|18286.4|18281.4|18286.4|18281.4|18284.3|18279.3|0
1712007000000|2024-04-01 21:30:00|18285.7|18280.7|18285.3|18280.3|18285.7|18280.7|18285.2|18280.2|0
1712007300000|2024-04-01 21:35:00|18285.6|18280.6|18285.7|18280.7|18286|18281|18284.5|18279.5|0
1712007600000|2024-04-01 21:40:00|18284.6|18279.6|18286.1|18281.1|18286.8|18281.8|18284|18279|0
1712007900000|2024-04-01 21:45:00|18286|18281|18286.3|18281.3|18286.5|18281.5|18285.7|18280.7|0
1712008200000|2024-04-01 21:50:00|18286.5|18281.5|18284.8|18279.8|18286.5|18281.5|18284.8|18279.8|0
1712008500000|2024-04-01 21:55:00|18285|18280|18287.9|18282.9|18288.1|18283.1|18284.8|18279.8|0
1712008800000|2024-04-01 22:00:00|18286.3|18284.3|18278.3|18276.3|18286.3|18284.3|18273.5|18271.5|563
1712009100000|2024-04-01 22:05:00|18277.8|18275.8|18273.4|18271.4|18282.8|18280.8|18272.9|18270.9|466
1712009400000|2024-04-01 22:10:00|18273.3|18271.3|18276.6|18274.6|18281.5|18279.5|18273.3|18271.3|376
1712009700000|2024-04-01 22:15:00|18276.9|18274.9|18272.9|18270.9|18279.5|18277.5|18271.9|18269.9|196
1712010000000|2024-04-01 22:20:00|18272.5|18270.5|18270.6|18268.6|18274.5|18272.5|18269.6|18267.6|252
1712010300000|2024-04-01 22:25:00|18270.8|18268.8|18265.5|18263.5|18271.1|18269.1|18265.5|18263.5|358
1712010600000|2024-04-01 22:30:00|18265.9|18263.9|18266.8|18264.8|18267.9|18265.9|18261.8|18259.8|272
1712010900000|2024-04-01 22:35:00|18266.6|18264.6|18272.1|18270.1|18274.3|18272.3|18265.9|18263.9|306
1712011200000|2024-04-01 22:40:00|18272.3|18270.3|18271.4|18269.4|18273|18271|18269.6|18267.6|188
1712011500000|2024-04-01 22:45:00|18271.3|18269.3|18273.9|18271.9|18274.1|18272.1|18270.8|18268.8|90
1712011800000|2024-04-01 22:50:00|18273.8|18271.8|18265.6|18263.6|18273.8|18271.8|18265.3|18263.3|210
1712012100000|2024-04-01 22:55:00|18265.9|18263.9|18266.6|18264.6|18268.8|18266.8|18264.8|18262.8|201
1712012400000|2024-04-01 23:00:00|18266.5|18264.5|18267.4|18265.4|18267.4|18265.4|18265.3|18263.3|264
1712012700000|2024-04-01 23:05:00|18267.1|18265.1|18266.3|18264.3|18267.4|18265.4|18264.8|18262.8|127
1712013000000|2024-04-01 23:10:00|18266.1|18264.1|18267.3|18265.3|18267.4|18265.4|18265.6|18263.6|223
1712013300000|2024-04-01 23:15:00|18267.4|18265.4|18270.5|18268.5|18270.6|18268.6|18265.9|18263.9|119
1712013600000|2024-04-01 23:20:00|18270.6|18268.6|18267.9|18265.9|18272.8|18270.8|18265.6|18263.6|256
1712013900000|2024-04-01 23:25:00|18268.3|18266.3|18265.5|18263.5|18271.9|18269.9|18261.9|18259.9|285
1712014200000|2024-04-01 23:30:00|18265.6|18263.6|18267.4|18265.4|18269.9|18267.9|18265.1|18263.1|163
1712014500000|2024-04-01 23:35:00|18267.3|18265.3|18251.3|18249.3|18267.5|18265.5|18250.1|18248.1|721
1712014800000|2024-04-01 23:40:00|18252.1|18250.1|18249.9|18247.9|18254.1|18252.1|18249.5|18247.5|505
1712015100000|2024-04-01 23:45:00|18250|18248|18256.3|18254.3|18257.5|18255.5|18248|18246|399
1712015400000|2024-04-01 23:50:00|18256.1|18254.1|18256.4|18254.4|18258.8|18256.8|18254.4|18252.4|228
1712015700000|2024-04-01 23:55:00|18256.5|18254.5|18259.4|18257.4|18260.1|18258.1|18256.3|18254.3|208
1712016000000|2024-04-02 00:00:00|18258.9|18256.9|18256.5|18254.5|18261.4|18259.4|18252|18250|420
1712016300000|2024-04-02 00:05:00|18256.6|18254.6|18251.5|18249.5|18257.6|18255.6|18247.6|18245.6|432
1712016600000|2024-04-02 00:10:00|18251.4|18249.4|18254|18252|18256.6|18254.6|18251.4|18249.4|237
1712016900000|2024-04-02 00:15:00|18253.9|18251.9|18252.1|18250.1|18256.6|18254.6|18251|18249|258
1712017200000|2024-04-02 00:20:00|18252.3|18250.3|18254.4|18252.4|18254.9|18252.9|18247.5|18245.5|359
1712017500000|2024-04-02 00:25:00|18254.3|18252.3|18257.8|18255.8|18257.9|18255.9|18250.9|18248.9|284
1712017800000|2024-04-02 00:30:00|18257.6|18255.6|18257.4|18255.4|18262.4|18260.4|18256.6|18254.6|272
1712018100000|2024-04-02 00:35:00|18257.3|18255.3|18255.6|18253.6|18257.5|18255.5|18251.9|18249.9|255
1712018400000|2024-04-02 00:40:00|18255.5|18253.5|18257.9|18255.9|18259.4|18257.4|18254.6|18252.6|178
1712018700000|2024-04-02 00:45:00|18258|18256|18257.4|18255.4|18260.1|18258.1|18254.5|18252.5|189
1712019000000|2024-04-02 00:50:00|18257.3|18255.3|18260|18258|18261.8|18259.8|18256.5|18254.5|189
1712019300000|2024-04-02 00:55:00|18260.1|18258.1|18255|18253|18260.6|18258.6|18253.4|18251.4|242
1712019600000|2024-04-02 01:00:00|18254.9|18252.9|18250.4|18248.4|18256.1|18254.1|18249.6|18247.6|247
1712019900000|2024-04-02 01:05:00|18250.3|18248.3|18252.5|18250.5|18252.8|18250.8|18246.8|18244.8|318
1712020200000|2024-04-02 01:10:00|18252.6|18250.6|18249.4|18247.4|18253.8|18251.8|18246.8|18244.8|244
1712020500000|2024-04-02 01:15:00|18249.5|18247.5|18254.6|18252.6|18255|18253|18248.3|18246.3|240
1712020800000|2024-04-02 01:20:00|18254.8|18252.8|18259.4|18257.4|18262.1|18260.1|18254.3|18252.3|421
1712021100000|2024-04-02 01:25:00|18259.5|18257.5|18264.3|18262.3|18264.8|18262.8|18258.6|18256.6|279
1712021400000|2024-04-02 01:30:00|18264.5|18262.5|18259.8|18257.8|18265.8|18263.8|18257.8|18255.8|418
1712021700000|2024-04-02 01:35:00|18259.6|18257.6|18259.9|18257.9|18260.9|18258.9|18255.3|18253.3|305
1712022000000|2024-04-02 01:40:00|18259.8|18257.8|18260.6|18258.6|18261.5|18259.5|18253.1|18251.1|323
1712022300000|2024-04-02 01:45:00|18260.5|18258.5|18262.4|18260.4|18263|18261|18257.3|18255.3|205
1712022600000|2024-04-02 01:50:00|18262.5|18260.5|18257.8|18255.8|18262.5|18260.5|18256.8|18254.8|154
1712022900000|2024-04-02 01:55:00|18257.9|18255.9|18258.9|18256.9|18259.9|18257.9|18256.3|18254.3|109
1712023200000|2024-04-02 02:00:00|18259|18257|18258.5|18256.5|18261.8|18259.8|18257.5|18255.5|144
1712023500000|2024-04-02 02:05:00|18258.6|18256.6|18256.5|18254.5|18261.8|18259.8|18256.3|18254.3|153
1712023800000|2024-04-02 02:10:00|18256.4|18254.4|18256.4|18254.4|18258.3|18256.3|18255|18253|132
1712024100000|2024-04-02 02:15:00|18256.5|18254.5|18261.8|18259.8|18263.3|18261.3|18256.3|18254.3|176
1712024400000|2024-04-02 02:20:00|18261.6|18259.6|18266.3|18264.3|18266.3|18264.3|18261.1|18259.1|210
1712024700000|2024-04-02 02:25:00|18266|18264|18264|18262|18268.1|18266.1|18261|18259|329
1712025000000|2024-04-02 02:30:00|18264.1|18262.1|18270.6|18268.6|18271.3|18269.3|18263.9|18261.9|304
1712025300000|2024-04-02 02:35:00|18270.8|18268.8|18267.5|18265.5|18271.5|18269.5|18266.4|18264.4|165
1712025600000|2024-04-02 02:40:00|18267.6|18265.6|18271.5|18269.5|18271.5|18269.5|18267.1|18265.1|132
1712025900000|2024-04-02 02:45:00|18271.2|18269.2|18273.2|18271.2|18276.5|18274.5|18271.2|18269.2|165
1712026200000|2024-04-02 02:50:00|18273.3|18271.3|18281.7|18279.7|18281.8|18279.8|18273.2|18271.2|235
1712026500000|2024-04-02 02:55:00|18281.5|18279.5|18284.4|18282.4|18287.3|18285.3|18281.3|18279.3|581
1712026800000|2024-04-02 03:00:00|18284.3|18282.3|18283.2|18281.2|18286|18284|18282.3|18280.3|242
1712027100000|2024-04-02 03:05:00|18283|18281|18282.8|18280.8|18283.3|18281.3|18279.7|18277.7|227
1712027400000|2024-04-02 03:10:00|18282.9|18280.9|18286.2|18284.2|18286.5|18284.5|18280.9|18278.9|192
1712027700000|2024-04-02 03:15:00|18286.4|18284.4|18282.9|18280.9|18286.8|18284.8|18280.7|18278.7|154
1712028000000|2024-04-02 03:20:00|18283|18281|18282.4|18280.4|18285.2|18283.2|18282.4|18280.4|61
1712028300000|2024-04-02 03:25:00|18282.7|18280.7|18283.8|18281.8|18284.4|18282.4|18282.2|18280.2|48
1712028600000|2024-04-02 03:30:00|18283.7|18281.7|18281.5|18279.5|18284.5|18282.5|18281.2|18279.2|108
1712028900000|2024-04-02 03:35:00|18281.4|18279.4|18283.8|18281.8|18287.7|18285.7|18281.4|18279.4|183
1712029200000|2024-04-02 03:40:00|18283.7|18281.7|18278.9|18276.9|18283.7|18281.7|18275|18273|304
1712029500000|2024-04-02 03:45:00|18278.8|18276.8|18277.9|18275.9|18280.2|18278.2|18275.4|18273.4|223
1712029800000|2024-04-02 03:50:00|18278|18276|18278|18276|18278.9|18276.9|18275.7|18273.7|135
1712030100000|2024-04-02 03:55:00|18278.2|18276.2|18276.8|18274.8|18279|18277|18275.8|18273.8|76
1712030400000|2024-04-02 04:00:00|18276.9|18274.9|18275|18273|18279.5|18277.5|18274.7|18272.7|161
1712030700000|2024-04-02 04:05:00|18275.2|18273.2|18274|18272|18276.2|18274.2|18272.4|18270.4|205
1712031000000|2024-04-02 04:10:00|18273.9|18271.9|18274.3|18272.3|18275.2|18273.2|18272.7|18270.7|137
1712031300000|2024-04-02 04:15:00|18274.5|18272.5|18271.8|18269.8|18274.7|18272.7|18269.9|18267.9|198
1712031600000|2024-04-02 04:20:00|18271.9|18269.9|18267.4|18265.4|18273.7|18271.7|18266.3|18264.3|279
1712031900000|2024-04-02 04:25:00|18267.3|18265.3|18270.7|18268.7|18272|18270|18267.3|18265.3|132
1712032200000|2024-04-02 04:30:00|18270.8|18268.8|18271.5|18269.5|18272|18270|18268.3|18266.3|102
1712032500000|2024-04-02 04:35:00|18271.7|18269.7|18272.9|18270.9|18273.7|18271.7|18271.4|18269.4|165
1712032800000|2024-04-02 04:40:00|18272.8|18270.8|18275.4|18273.4|18275.7|18273.7|18272.2|18270.2|111
1712033100000|2024-04-02 04:45:00|18275.5|18273.5|18273.9|18271.9|18276.2|18274.2|18272.8|18270.8|106
1712033400000|2024-04-02 04:50:00|18274.2|18272.2|18273.2|18271.2|18275.2|18273.2|18272.9|18270.9|53
1712033700000|2024-04-02 04:55:00|18273.3|18271.3|18273.4|18271.4|18275.7|18273.7|18271.9|18269.9|96
1712034000000|2024-04-02 05:00:00|18273.3|18271.3|18268.4|18266.4|18274.2|18272.2|18267.9|18265.9|262
1712034300000|2024-04-02 05:05:00|18268.5|18266.5|18269.4|18267.4|18270.7|18268.7|18266.7|18264.7|175
1712034600000|2024-04-02 05:10:00|18269.3|18267.3|18267.9|18265.9|18270.9|18268.9|18267.2|18265.2|122
1712034900000|2024-04-02 05:15:00|18267.8|18265.8|18254.8|18252.8|18267.8|18265.8|18253.8|18251.8|657
1712035200000|2024-04-02 05:20:00|18254.9|18252.9|18259.4|18257.4|18261.9|18259.9|18254.9|18252.9|353
1712035500000|2024-04-02 05:25:00|18259.5|18257.5|18262.5|18260.5|18263.2|18261.2|18259.5|18257.5|126
1712035800000|2024-04-02 05:30:00|18262.4|18260.4|18260.7|18258.7|18264.2|18262.2|18259.4|18257.4|185
1712036100000|2024-04-02 05:35:00|18260.5|18258.5|18258.8|18256.8|18261.7|18259.7|18258.4|18256.4|146
1712036400000|2024-04-02 05:40:00|18258.9|18256.9|18261.4|18259.4|18261.7|18259.7|18256.4|18254.4|199
1712036700000|2024-04-02 05:45:00|18261.3|18259.3|18263.8|18261.8|18266.3|18264.3|18257.5|18255.5|340
1712037000000|2024-04-02 05:50:00|18263.9|18261.9|18263.9|18261.9|18265.9|18263.9|18262.5|18260.5|184
1712037300000|2024-04-02 05:55:00|18264|18262|18266.8|18264.8|18268.2|18266.2|18263.2|18261.2|249
1712037600000|2024-04-02 06:00:00|18266.5|18264.5|18270.3|18268.3|18272.2|18270.2|18265.4|18263.4|329
1712037900000|2024-04-02 06:05:00|18270.2|18268.2|18269.7|18267.7|18273.3|18271.3|18266.2|18264.2|361
1712038200000|2024-04-02 06:10:00|18269.8|18267.8|18271.5|18269.5|18272.2|18270.2|18266.3|18264.3|255
1712038500000|2024-04-02 06:15:00|18271.4|18269.4|18275.9|18273.9|18275.9|18273.9|18265.7|18263.7|391
1712038800000|2024-04-02 06:20:00|18275.8|18273.8|18280.2|18278.2|18280.8|18278.8|18275.8|18273.8|572
1712039100000|2024-04-02 06:25:00|18279.8|18277.8|18281.8|18279.8|18284.7|18282.7|18278.2|18276.2|567
1712039400000|2024-04-02 06:30:00|18281.9|18279.9|18281|18279|18286.5|18284.5|18280.8|18278.8|503
1712039700000|2024-04-02 06:35:00|18280.9|18278.9|18281|18279|18283.8|18281.8|18279.8|18277.8|249
1712040000000|2024-04-02 06:40:00|18281.2|18279.2|18286|18284|18287.7|18285.7|18278.4|18276.4|499
1712040300000|2024-04-02 06:45:00|18285.9|18283.9|18293.8|18291.8|18294.2|18292.2|18282.5|18280.5|691
1712040600000|2024-04-02 06:50:00|18294|18292|18282.2|18280.2|18294|18292|18281.3|18279.3|507
1712040900000|2024-04-02 06:55:00|18282.3|18280.3|18277|18275|18284.4|18282.4|18276.4|18274.4|503
1712041200000|2024-04-02 07:00:00|18276.9|18274.9|18288.4|18286.4|18290|18288|18274.9|18272.9|899
1712041500000|2024-04-02 07:05:00|18288.3|18286.3|18295.4|18293.4|18295.8|18293.8|18286.2|18284.2|915
1712041800000|2024-04-02 07:10:00|18295.3|18293.3|18287.7|18285.7|18297.4|18295.4|18285|18283|834
1712042100000|2024-04-02 07:15:00|18287.8|18285.8|18279.3|18277.3|18289.7|18287.7|18278.7|18276.7|986
1712042400000|2024-04-02 07:20:00|18279.2|18277.2|18267.4|18265.4|18281.5|18279.5|18264.9|18262.9|1013
1712042700000|2024-04-02 07:25:00|18267.5|18265.5|18249.2|18247.2|18267.7|18265.7|18246.3|18244.3|1747
1712043000000|2024-04-02 07:30:00|18249.3|18247.3|18255.8|18253.8|18258.2|18256.2|18244.8|18242.8|1020
1712043300000|2024-04-02 07:35:00|18255.9|18253.9|18268.8|18266.8|18269.2|18267.2|18251.8|18249.8|921
1712043600000|2024-04-02 07:40:00|18268.7|18266.7|18267|18265|18271.7|18269.7|18263.7|18261.7|998
1712043900000|2024-04-02 07:45:00|18266.9|18264.9|18269.2|18267.2|18272|18270|18263|18261|860
1712044200000|2024-04-02 07:50:00|18269.3|18267.3|18267.4|18265.4|18270|18268|18260.4|18258.4|712
1712044500000|2024-04-02 07:55:00|18267.8|18265.8|18261.7|18259.7|18271.7|18269.7|18260.7|18258.7|598
1712044800000|2024-04-02 08:00:00|18265.5|18263.5|18296.5|18294.5|18303.4|18301.4|18263.8|18261.8|2597
1712045100000|2024-04-02 08:05:00|18296.7|18294.7|18288.5|18286.5|18298.4|18296.4|18284.3|18282.3|1282
1712045400000|2024-04-02 08:10:00|18288.7|18286.7|18287.8|18285.8|18292.4|18290.4|18284.7|18282.7|736
1712045700000|2024-04-02 08:15:00|18287.7|18285.7|18304.7|18302.7|18307.5|18305.5|18285|18283|1469
1712046000000|2024-04-02 08:20:00|18304.5|18302.5|18300.4|18298.4|18307.9|18305.9|18298|18296|867
1712046300000|2024-04-02 08:25:00|18300.3|18298.3|18298|18296|18303.2|18301.2|18296.7|18294.7|565
1712046600000|2024-04-02 08:30:00|18298.2|18296.2|18297.7|18295.7|18302.2|18300.2|18294.4|18292.4|767
1712046900000|2024-04-02 08:35:00|18297.8|18295.8|18290.5|18288.5|18299.2|18297.2|18288.5|18286.5|800
1712047200000|2024-04-02 08:40:00|18290.4|18288.4|18280.7|18278.7|18290.4|18288.4|18277.5|18275.5|1057
1712047500000|2024-04-02 08:45:00|18280.4|18278.4|18272|18270|18280.8|18278.8|18269|18267|783
1712047800000|2024-04-02 08:50:00|18271.9|18269.9|18271.2|18269.2|18272|18270|18264.2|18262.2|734
1712048100000|2024-04-02 08:55:00|18271.3|18269.3|18274|18272|18275|18273|18267|18265|687
1712048400000|2024-04-02 09:00:00|18273.9|18271.9|18275.4|18273.4|18279.3|18277.3|18272|18270|621
1712048700000|2024-04-02 09:05:00|18275.8|18273.8|18284.4|18282.4|18284.7|18282.7|18273.5|18271.5|583
1712049000000|2024-04-02 09:10:00|18284.5|18282.5|18281.5|18279.5|18288.7|18286.7|18280.2|18278.2|605
1712049300000|2024-04-02 09:15:00|18281.9|18279.9|18273.3|18271.3|18282|18280|18273.2|18271.2|333
1712049600000|2024-04-02 09:20:00|18273.2|18271.2|18285.7|18283.7|18285.7|18283.7|18272.9|18270.9|319
1712049900000|2024-04-02 09:25:00|18286|18284|18279.5|18277.5|18286.4|18284.4|18278|18276|305
1712050200000|2024-04-02 09:30:00|18279.7|18277.7|18276.3|18274.3|18280.4|18278.4|18270.9|18268.9|715
1712050500000|2024-04-02 09:35:00|18276.4|18274.4|18278.4|18276.4|18279.4|18277.4|18274.4|18272.4|282
1712050800000|2024-04-02 09:40:00|18278.3|18276.3|18280.8|18278.8|18283.2|18281.2|18275.9|18273.9|357
1712051100000|2024-04-02 09:45:00|18280.7|18278.7|18270.5|18268.5|18281.9|18279.9|18269|18267|647
1712051400000|2024-04-02 09:50:00|18270.3|18268.3|18261.7|18259.7|18274.8|18272.8|18260.4|18258.4|1295
1712051700000|2024-04-02 09:55:00|18261.8|18259.8|18256.4|18254.4|18262.9|18260.9|18256.4|18254.4|700
1712052000000|2024-04-02 10:00:00|18256.7|18254.7|18247.7|18245.7|18256.8|18254.8|18244.9|18242.9|1350
1712052300000|2024-04-02 10:05:00|18247.8|18245.8|18245.9|18243.9|18247.9|18245.9|18240.2|18238.2|1217
1712052600000|2024-04-02 10:10:00|18246.2|18244.2|18248.5|18246.5|18250.9|18248.9|18242.3|18240.3|816
1712052900000|2024-04-02 10:15:00|18248.4|18246.4|18254.7|18252.7|18255.3|18253.3|18245|18243|750
1712053200000|2024-04-02 10:20:00|18254.5|18252.5|18251.8|18249.8|18258.8|18256.8|18250.4|18248.4|690
1712053500000|2024-04-02 10:25:00|18251.9|18249.9|18251.8|18249.8|18256.7|18254.7|18248.7|18246.7|387
1712053800000|2024-04-02 10:30:00|18251.7|18249.7|18253.3|18251.3|18257.7|18255.7|18250.4|18248.4|643
1712054100000|2024-04-02 10:35:00|18253.2|18251.2|18226.9|18224.9|18255.2|18253.2|18223.5|18221.5|1820
1712054400000|2024-04-02 10:40:00|18227|18225|18232.4|18230.4|18232.8|18230.8|18218.2|18216.2|1688
1712054700000|2024-04-02 10:45:00|18232.3|18230.3|18236.7|18234.7|18237|18235|18227.7|18225.7|733
1712055000000|2024-04-02 10:50:00|18236.2|18234.2|18232.3|18230.3|18240.4|18238.4|18227.5|18225.5|723
1712055300000|2024-04-02 10:55:00|18232.4|18230.4|18235|18233|18243.2|18241.2|18230.8|18228.8|563
1712055600000|2024-04-02 11:00:00|18234.8|18232.8|18240.4|18238.4|18240.7|18238.7|18233|18231|758
1712055900000|2024-04-02 11:05:00|18240.3|18238.3|18235|18233|18240.3|18238.3|18227.9|18225.9|580
1712056200000|2024-04-02 11:10:00|18235.2|18233.2|18233.3|18231.3|18235.5|18233.5|18228.8|18226.8|735
1712056500000|2024-04-02 11:15:00|18233.2|18231.2|18230.3|18228.3|18237.8|18235.8|18228.2|18226.2|701
1712056800000|2024-04-02 11:20:00|18230.4|18228.4|18210.9|18208.9|18230.4|18228.4|18204.8|18202.8|2601
1712057100000|2024-04-02 11:25:00|18210.5|18208.5|18218.9|18216.9|18219.3|18217.3|18208.7|18206.7|972
1712057400000|2024-04-02 11:30:00|18218.8|18216.8|18216.8|18214.8|18220.4|18218.4|18213.8|18211.8|894
1712057700000|2024-04-02 11:35:00|18216.9|18214.9|18224.8|18222.8|18226.3|18224.3|18216.9|18214.9|817
1712058000000|2024-04-02 11:40:00|18224.7|18222.7|18219.2|18217.2|18225.5|18223.5|18214.5|18212.5|822
1712058300000|2024-04-02 11:45:00|18219|18217|18206|18204|18219.2|18217.2|18203|18201|1285
1712058600000|2024-04-02 11:50:00|18205.3|18203.3|18201.7|18199.7|18209.3|18207.3|18201.2|18199.2|1091
1712058900000|2024-04-02 11:55:00|18201.5|18199.5|18200.4|18198.4|18206.2|18204.2|18196.9|18194.9|1676
1712059200000|2024-04-02 12:00:00|18201.2|18199.2|18199.8|18197.8|18209|18207|18197.7|18195.7|1584
1712059500000|2024-04-02 12:05:00|18199.7|18197.7|18204.4|18202.4|18206.2|18204.2|18196.2|18194.2|1110
1712059800000|2024-04-02 12:10:00|18204.3|18202.3|18196.7|18194.7|18207.2|18205.2|18196.3|18194.3|981
1712060100000|2024-04-02 12:15:00|18196.5|18194.5|18195.4|18193.4|18197|18195|18191|18189|1235
1712060400000|2024-04-02 12:20:00|18194.9|18192.9|18198.2|18196.2|18199.5|18197.5|18192.4|18190.4|922
1712060700000|2024-04-02 12:25:00|18198.3|18196.3|18208.4|18206.4|18209.5|18207.5|18196.9|18194.9|1323
1712061000000|2024-04-02 12:30:00|18208.3|18206.3|18193.9|18191.9|18211.5|18209.5|18193.4|18191.4|2064
1712061300000|2024-04-02 12:35:00|18194|18192|18175.4|18173.4|18197.8|18195.8|18173.9|18171.9|2884
1712061600000|2024-04-02 12:40:00|18175.3|18173.3|18150.5|18148.5|18175.8|18173.8|18142|18140|5025
1712061900000|2024-04-02 12:45:00|18150.4|18148.4|18138.8|18136.8|18152.4|18150.4|18131.4|18129.4|4362
1712062200000|2024-04-02 12:50:00|18138.9|18136.9|18139.2|18137.2|18145.5|18143.5|18129.2|18127.2|2917
1712062500000|2024-04-02 12:55:00|18139.7|18137.7|18135.2|18133.2|18140.7|18138.7|18125.8|18123.8|3048
1712062800000|2024-04-02 13:00:00|18135.3|18133.3|18114|18112|18136.9|18134.9|18112.8|18110.8|8441
1712063100000|2024-04-02 13:05:00|18114.2|18112.2|18107.9|18105.9|18119.4|18117.4|18103.9|18101.9|4059
1712063400000|2024-04-02 13:10:00|18107.8|18105.8|18088.7|18086.7|18108|18106|18081.7|18079.7|6765
1712063700000|2024-04-02 13:15:00|18089.4|18087.4|18075.9|18073.9|18091.9|18089.9|18072.4|18070.4|4398
1712064000000|2024-04-02 13:20:00|18075.8|18073.8|18078.2|18076.2|18085.2|18083.2|18073.2|18071.2|4352
1712064300000|2024-04-02 13:25:00|18073.8|18071.8|18084.2|18082.2|18085.2|18083.2|18066.7|18064.7|6737
1712064600000|2024-04-02 13:30:00|18083.7|18082.7|18064.4|18063.4|18088.5|18087.5|18057.9|18056.9|24980
1712064900000|2024-04-02 13:35:00|18064.2|18063.2|18045.3|18044.3|18086.9|18085.9|18042.7|18041.7|17763
1712065200000|2024-04-02 13:40:00|18044.9|18043.9|18037.4|18036.4|18044.9|18043.9|18020.4|18019.4|16892
1712065500000|2024-04-02 13:45:00|18038.8|18037.8|18034.9|18033.9|18047.8|18046.8|18029.9|18028.9|11442
1712065800000|2024-04-02 13:50:00|18034.8|18033.8|18036.7|18035.7|18044.7|18043.7|18029.7|18028.7|9858
1712066100000|2024-04-02 13:55:00|18036.6|18035.6|18045.1|18044.1|18047.2|18046.2|18027.4|18026.4|7736
1712066400000|2024-04-02 14:00:00|18047.9|18046.9|18068.6|18067.6|18070.9|18069.9|18008.6|18007.6|17364
1712066700000|2024-04-02 14:05:00|18067.8|18066.8|18037.8|18036.8|18068.8|18067.8|18032.7|18031.7|8505
1712067000000|2024-04-02 14:10:00|18036.8|18035.8|18012.1|18011.1|18040.8|18039.8|18004.4|18003.4|12339
1712067300000|2024-04-02 14:15:00|18013.7|18012.7|18005.8|18004.8|18020.2|18019.2|17997.1|17996.1|9400
1712067600000|2024-04-02 14:20:00|18005.6|18004.6|18038.3|18037.3|18043.9|18042.9|18003.8|18002.8|9156
1712067900000|2024-04-02 14:25:00|18038.1|18037.1|18036.8|18035.8|18047.6|18046.6|18028.4|18027.4|7401
1712068200000|2024-04-02 14:30:00|18036.3|18035.3|18031.3|18030.3|18046.5|18045.5|18025.8|18024.8|7092
1712068500000|2024-04-02 14:35:00|18031.4|18030.4|18036.8|18035.8|18047.5|18046.5|18031.3|18030.3|5589
1712068800000|2024-04-02 14:40:00|18036.9|18035.9|18041.8|18040.8|18048.9|18047.9|18027.5|18026.5|5523
1712069100000|2024-04-02 14:45:00|18041.4|18040.4|18020.8|18019.8|18044.9|18043.9|18016.8|18015.8|7204
1712069400000|2024-04-02 14:50:00|18021|18020|18021.3|18020.3|18026.8|18025.8|18016.8|18015.8|5984
1712069700000|2024-04-02 14:55:00|18021.1|18020.1|18014.3|18013.3|18022|18021|18005.1|18004.1|9635
1712070000000|2024-04-02 15:00:00|18014|18013|18014.8|18013.8|18024.6|18023.6|18010.3|18009.3|5072
1712070300000|2024-04-02 15:05:00|18014.9|18013.9|18033.4|18032.4|18035.5|18034.5|18013.9|18012.9|4649
1712070600000|2024-04-02 15:10:00|18033.3|18032.3|18055.8|18054.8|18055.9|18054.9|18032.6|18031.6|7130
1712070900000|2024-04-02 15:15:00|18056|18055|18067|18066|18067.9|18066.9|18050|18049|6749
1712071200000|2024-04-02 15:20:00|18066.9|18065.9|18065.8|18064.8|18070.1|18069.1|18062|18061|5171
1712071500000|2024-04-02 15:25:00|18065.9|18064.9|18066.1|18065.1|18069.5|18068.5|18061.1|18060.1|5041
1712071800000|2024-04-02 15:30:00|18066|18065|18062.9|18061.9|18071.5|18070.5|18061.1|18060.1|5542
1712072100000|2024-04-02 15:35:00|18062.6|18061.6|18063.3|18062.3|18083|18082|18061.9|18060.9|7800
1712072400000|2024-04-02 15:40:00|18061.7|18060.7|18051.7|18050.7|18063.5|18062.5|18050.5|18049.5|6583
1712072700000|2024-04-02 15:45:00|18051.5|18050.5|18046.8|18045.8|18057.7|18056.7|18046.2|18045.2|3839
1712073000000|2024-04-02 15:50:00|18046.5|18045.5|18029.8|18028.8|18047.9|18046.9|18028.4|18027.4|6738
1712073300000|2024-04-02 15:55:00|18029.7|18028.7|18029.5|18028.5|18042.7|18041.7|18026.5|18025.5|5805
1712073600000|2024-04-02 16:00:00|18029.4|18028.4|18042.4|18041.4|18044.5|18043.5|18028.9|18027.9|3983
1712073900000|2024-04-02 16:05:00|18042.2|18041.2|18037|18036|18042.7|18041.7|18029.7|18028.7|3645
1712074200000|2024-04-02 16:10:00|18036.9|18035.9|18034.4|18033.4|18040.4|18039.4|18030.4|18029.4|2557
1712074500000|2024-04-02 16:15:00|18034.3|18033.3|18032.2|18031.2|18041.3|18040.3|18028.8|18027.8|2991
1712074800000|2024-04-02 16:20:00|18031.9|18030.9|18038.4|18037.4|18044.4|18043.4|18028.8|18027.8|3500
1712075100000|2024-04-02 16:25:00|18038.2|18037.2|18049.9|18048.9|18051.2|18050.2|18035.4|18034.4|3751
1712075400000|2024-04-02 16:30:00|18050|18049|18056.9|18055.9|18057.5|18056.5|18048.3|18047.3|2864
1712075700000|2024-04-02 16:35:00|18056.7|18055.7|18059.2|18058.2|18064.3|18063.3|18055.3|18054.3|2937
1712076000000|2024-04-02 16:40:00|18059.3|18058.3|18059.7|18058.7|18068.2|18067.2|18057.7|18056.7|3531
1712076300000|2024-04-02 16:45:00|18059.8|18058.8|18076.9|18075.9|18080.9|18079.9|18058|18057|5049
1712076600000|2024-04-02 16:50:00|18076.8|18075.8|18076.3|18075.3|18078.4|18077.4|18068.8|18067.8|4008
1712076900000|2024-04-02 16:55:00|18076.2|18075.2|18086.4|18085.4|18087|18086|18074.4|18073.4|3791
1712077200000|2024-04-02 17:00:00|18085.9|18084.9|18089.9|18088.9|18093.2|18092.2|18081.4|18080.4|4288
1712077500000|2024-04-02 17:05:00|18089.7|18088.7|18087.1|18086.1|18096.4|18095.4|18085.5|18084.5|3843
1712077800000|2024-04-02 17:10:00|18087|18086|18075.7|18074.7|18088.7|18087.7|18074.5|18073.5|4352
1712078100000|2024-04-02 17:15:00|18075.6|18074.6|18071.1|18070.1|18083.7|18082.7|18070.6|18069.6|3940
1712078400000|2024-04-02 17:20:00|18071|18070|18074.1|18073.1|18080|18079|18070.1|18069.1|3036
1712078700000|2024-04-02 17:25:00|18074.2|18073.2|18076.2|18075.2|18078|18077|18069|18068|2325
1712079000000|2024-04-02 17:30:00|18076.1|18075.1|18071.1|18070.1|18079.2|18078.2|18070|18069|2614
1712079300000|2024-04-02 17:35:00|18070.7|18069.7|18076.1|18075.1|18078.9|18077.9|18065.6|18064.6|2642
1712079600000|2024-04-02 17:40:00|18076|18075|18074|18073|18078.1|18077.1|18067.1|18066.1|3555
1712079900000|2024-04-02 17:45:00|18073.9|18072.9|18086.6|18085.6|18087|18086|18072.4|18071.4|3036
1712080200000|2024-04-02 17:50:00|18086.4|18085.4|18078|18077|18089.5|18088.5|18073.9|18072.9|2670
1712080500000|2024-04-02 17:55:00|18077.7|18076.7|18073.4|18072.4|18081.7|18080.7|18071.9|18070.9|1847
1712080800000|2024-04-02 18:00:00|18073.6|18072.6|18077.6|18076.6|18080.1|18079.1|18071.4|18070.4|2447
1712081100000|2024-04-02 18:05:00|18077.5|18076.5|18085.4|18084.4|18087|18086|18072.4|18071.4|2356
1712081400000|2024-04-02 18:10:00|18085.2|18084.2|18080.1|18079.1|18087.1|18086.1|18075.6|18074.6|1998
1712081700000|2024-04-02 18:15:00|18080|18079|18086.2|18085.2|18087.1|18086.1|18079.7|18078.7|1557
1712082000000|2024-04-02 18:20:00|18086.4|18085.4|18081|18080|18093.3|18092.3|18079.8|18078.8|2814
1712082300000|2024-04-02 18:25:00|18080.9|18079.9|18078.9|18077.9|18085.7|18084.7|18078|18077|1905
1712082600000|2024-04-02 18:30:00|18079|18078|18082.5|18081.5|18086.4|18085.4|18077.3|18076.3|2018
1712082900000|2024-04-02 18:35:00|18082.4|18081.4|18072.8|18071.8|18082.7|18081.7|18069.7|18068.7|2906
1712083200000|2024-04-02 18:40:00|18072.7|18071.7|18083.3|18082.3|18089.2|18088.2|18072.2|18071.2|3436
1712083500000|2024-04-02 18:45:00|18083.4|18082.4|18069.5|18068.5|18083.8|18082.8|18064.4|18063.4|4136
1712083800000|2024-04-02 18:50:00|18069.4|18068.4|18078|18077|18081.4|18080.4|18068.9|18067.9|2479
1712084100000|2024-04-02 18:55:00|18078.2|18077.2|18074.2|18073.2|18083|18082|18072.3|18071.3|2024
1712084400000|2024-04-02 19:00:00|18074.3|18073.3|18090.8|18089.8|18092.4|18091.4|18072.7|18071.7|3666
1712084700000|2024-04-02 19:05:00|18090.7|18089.7|18097.8|18096.8|18110|18109|18088.9|18087.9|7570
1712085000000|2024-04-02 19:10:00|18097.7|18096.7|18081.4|18080.4|18103.7|18102.7|18080.8|18079.8|4380
1712085300000|2024-04-02 19:15:00|18081.5|18080.5|18074.5|18073.5|18086.4|18085.4|18073.8|18072.8|3640
1712085600000|2024-04-02 19:20:00|18074.4|18073.4|18098|18097|18098.9|18097.9|18073.3|18072.3|4146
1712085900000|2024-04-02 19:25:00|18098.2|18097.2|18103.3|18102.3|18107|18106|18095.7|18094.7|4254
1712086200000|2024-04-02 19:30:00|18103.9|18102.9|18115.2|18114.2|18117.5|18116.5|18097.8|18096.8|5826
1712086500000|2024-04-02 19:35:00|18115.3|18114.3|18125|18124|18125.9|18124.9|18113.9|18112.9|4556
1712086800000|2024-04-02 19:40:00|18125.2|18124.2|18122|18121|18130.3|18129.3|18118.7|18117.7|5154
1712087100000|2024-04-02 19:45:00|18122.2|18121.2|18139.8|18138.8|18140|18139|18116.8|18115.8|5299
1712087400000|2024-04-02 19:50:00|18139.9|18138.9|18134.9|18133.9|18141.9|18140.9|18126.3|18125.3|8605
1712087700000|2024-04-02 19:55:00|18134.8|18133.8|18124|18123|18136.5|18135.5|18118.1|18117.1|16819
1712088000000|2024-04-02 20:00:00|18123.6|18122.6|18133.7|18131.7|18134.9|18132.9|18119.2|18117.2|5946
1712088300000|2024-04-02 20:05:00|18133.4|18131.4|18133.6|18131.6|18135.2|18133.2|18131.7|18129.7|1613
1712088600000|2024-04-02 20:10:00|18133.5|18131.5|18134.5|18132.5|18138|18136|18133.2|18131.2|1477
1712088900000|2024-04-02 20:15:00|18134.4|18132.4|18136.6|18134.6|18137.5|18135.5|18133.7|18131.7|569
1712089200000|2024-04-02 20:20:00|18136.5|18134.5|18136.5|18134.5|18137.6|18135.6|18135.7|18133.7|293
1712089500000|2024-04-02 20:25:00|18136.4|18134.4|18137.9|18135.9|18137.9|18135.9|18136|18134|347
1712089800000|2024-04-02 20:30:00|18138|18136|18138.4|18136.4|18139.4|18137.4|18135.9|18133.9|408
1712090100000|2024-04-02 20:35:00|18138.2|18136.2|18136.4|18134.4|18138.4|18136.4|18136.2|18134.2|369
1712090400000|2024-04-02 20:40:00|18136.2|18134.2|18138.9|18136.9|18139.7|18137.7|18136.2|18134.2|364
1712090700000|2024-04-02 20:45:00|18138.7|18136.7|18137.9|18135.9|18140.7|18138.7|18136.9|18134.9|585
1712091000000|2024-04-02 20:50:00|18137.7|18135.7|18136.7|18134.7|18138.1|18136.1|18136.6|18134.6|182
1712091300000|2024-04-02 20:55:00|18136.9|18134.9|18139.1|18134.1|18139.7|18137.7|18134.4|18132.4|466
1712091600000|2024-04-02 21:00:00|18139|18134|18140.3|18135.3|18140.7|18135.7|18138.8|18133.8|0
1712091900000|2024-04-02 21:05:00|18140.4|18135.4|18140|18135|18140.8|18135.8|18139.4|18134.4|0
1712092200000|2024-04-02 21:10:00|18140.1|18135.1|18140.9|18135.9|18141.1|18136.1|18139.8|18134.8|0
1712092500000|2024-04-02 21:15:00|18140.7|18135.7|18140.9|18135.9|18141.1|18136.1|18140|18135|0
1712092800000|2024-04-02 21:20:00|18141.4|18136.4|18140.9|18135.9|18142.1|18137.1|18140.6|18135.6|0
1712093100000|2024-04-02 21:25:00|18141.3|18136.3|18141.9|18136.9|18141.9|18136.9|18141.2|18136.2|0
1712093400000|2024-04-02 21:30:00|18142|18137|18142.8|18137.8|18142.8|18137.8|18142|18137|0
1712093700000|2024-04-02 21:35:00|18142.9|18137.9|18142.1|18137.1|18142.9|18137.9|18140.9|18135.9|0
1712094000000|2024-04-02 21:40:00|18141.9|18136.9|18141.7|18136.7|18142.3|18137.3|18141.3|18136.3|0
1712094300000|2024-04-02 21:45:00|18142|18137|18141.1|18136.1|18142|18137|18141.1|18136.1|0
1712094600000|2024-04-02 21:50:00|18140.9|18135.9|18139.6|18134.6|18140.9|18135.9|18139.5|18134.5|0
1712094900000|2024-04-02 21:55:00|18139|18134|18139.3|18134.3|18141|18136|18139|18134|0
1712095200000|2024-04-02 22:00:00|18136.6|18134.6|18128.4|18126.4|18136.9|18134.9|18128.2|18126.2|492
1712095500000|2024-04-02 22:05:00|18128.2|18126.2|18128.9|18126.9|18128.9|18126.9|18124.9|18122.9|379
1712095800000|2024-04-02 22:10:00|18129.1|18127.1|18126.2|18124.2|18129.1|18127.1|18124|18122|292
1712096100000|2024-04-02 22:15:00|18126.4|18124.4|18124.4|18122.4|18126.5|18124.5|18121.4|18119.4|466
1712096400000|2024-04-02 22:20:00|18124.5|18122.5|18125.2|18123.2|18128.7|18126.7|18124.2|18122.2|225
1712096700000|2024-04-02 22:25:00|18125.5|18123.5|18125.6|18123.6|18126.4|18124.4|18122.7|18120.7|208
1712097000000|2024-04-02 22:30:00|18125.7|18123.7|18127.1|18125.1|18127.5|18125.5|18122.6|18120.6|233
1712097300000|2024-04-02 22:35:00|18127|18125|18126|18124|18127.1|18125.1|18125.7|18123.7|113
1712097600000|2024-04-02 22:40:00|18125.9|18123.9|18123.4|18121.4|18128.9|18126.9|18122.4|18120.4|211
1712097900000|2024-04-02 22:45:00|18123.5|18121.5|18122.7|18120.7|18125.1|18123.1|18122.1|18120.1|282
1712098200000|2024-04-02 22:50:00|18122.9|18120.9|18119.2|18117.2|18123.9|18121.9|18118.1|18116.1|345
1712098500000|2024-04-02 22:55:00|18119.4|18117.4|18121|18119|18121.4|18119.4|18118.1|18116.1|138
1712098800000|2024-04-02 23:00:00|18120.9|18118.9|18119.7|18117.7|18121.5|18119.5|18117.5|18115.5|282
1712099100000|2024-04-02 23:05:00|18119.6|18117.6|18119.5|18117.5|18120.7|18118.7|18119|18117|87
1712099400000|2024-04-02 23:10:00|18119.6|18117.6|18121.6|18119.6|18122.6|18120.6|18119.6|18117.6|145
1712099700000|2024-04-02 23:15:00|18121.9|18119.9|18124.7|18122.7|18125.2|18123.2|18121.9|18119.9|233
1712100000000|2024-04-02 23:20:00|18124.9|18122.9|18124.9|18122.9|18125.5|18123.5|18123.4|18121.4|112
1712100300000|2024-04-02 23:25:00|18124.5|18122.5|18125|18123|18125.7|18123.7|18123.9|18121.9|132
1712100600000|2024-04-02 23:30:00|18125.1|18123.1|18125.6|18123.6|18126.2|18124.2|18123.7|18121.7|137
1712100900000|2024-04-02 23:35:00|18125.7|18123.7|18125.2|18123.2|18126|18124|18123.9|18121.9|87
1712101200000|2024-04-02 23:40:00|18125.4|18123.4|18124.6|18122.6|18125.9|18123.9|18121.7|18119.7|210
1712101500000|2024-04-02 23:45:00|18124.7|18122.7|18120.9|18118.9|18126|18124|18119.9|18117.9|208
1712101800000|2024-04-02 23:50:00|18120.7|18118.7|18120.9|18118.9|18121|18119|18118|18116|188
1712102100000|2024-04-02 23:55:00|18121|18119|18121.6|18119.6|18123|18121|18120.9|18118.9|213
1712102400000|2024-04-03 00:00:00|18120.6|18118.6|18115.9|18113.9|18121.9|18119.9|18115.9|18113.9|600
1712102700000|2024-04-03 00:05:00|18116|18114|18106.9|18104.9|18116.5|18114.5|18106.4|18104.4|886
1712103000000|2024-04-03 00:10:00|18105|18103|18101.5|18099.5|18107.4|18105.4|18101.4|18099.4|656
1712103300000|2024-04-03 00:15:00|18101.6|18099.6|18101.6|18099.6|18102.4|18100.4|18093.9|18091.9|1046
1712103600000|2024-04-03 00:20:00|18101.5|18099.5|18108.6|18106.6|18109|18107|18099.6|18097.6|475
1712103900000|2024-04-03 00:25:00|18108.7|18106.7|18107|18105|18108.9|18106.9|18102.6|18100.6|304
1712104200000|2024-04-03 00:30:00|18106.9|18104.9|18107.9|18105.9|18108.2|18106.2|18104.6|18102.6|198
1712104500000|2024-04-03 00:35:00|18108|18106|18105.9|18103.9|18109|18107|18104.9|18102.9|215
1712104800000|2024-04-03 00:40:00|18106|18104|18100|18098|18108.5|18106.5|18099.7|18097.7|337
1712105100000|2024-04-03 00:45:00|18100.1|18098.1|18100.9|18098.9|18103.7|18101.7|18098.2|18096.2|298
1712105400000|2024-04-03 00:50:00|18101|18099|18108.1|18106.1|18108.4|18106.4|18099.2|18097.2|360
1712105700000|2024-04-03 00:55:00|18107.9|18105.9|18103.6|18101.6|18108.6|18106.6|18102.7|18100.7|215
1712106000000|2024-04-03 01:00:00|18103.7|18101.7|18098.7|18096.7|18103.9|18101.9|18097.6|18095.6|466
1712106300000|2024-04-03 01:05:00|18098.9|18096.9|18095.5|18093.5|18100.6|18098.6|18085|18083|1250
1712106600000|2024-04-03 01:10:00|18095.6|18093.6|18093.5|18091.5|18097.9|18095.9|18090.2|18088.2|361
1712106900000|2024-04-03 01:15:00|18093.6|18091.6|18093.4|18091.4|18094.7|18092.7|18088.6|18086.6|373
1712107200000|2024-04-03 01:20:00|18093.2|18091.2|18096.9|18094.9|18098.7|18096.7|18093.2|18091.2|285
1712107500000|2024-04-03 01:25:00|18096.7|18094.7|18098.5|18096.5|18102.1|18100.1|18095.7|18093.7|372
1712107800000|2024-04-03 01:30:00|18098.6|18096.6|18095.1|18093.1|18100.7|18098.7|18094.6|18092.6|284
1712108100000|2024-04-03 01:35:00|18095.2|18093.2|18100.1|18098.1|18100.7|18098.7|18094.1|18092.1|301
1712108400000|2024-04-03 01:40:00|18100|18098|18097|18095|18100.9|18098.9|18094.9|18092.9|222
1712108700000|2024-04-03 01:45:00|18097.1|18095.1|18095.5|18093.5|18100.2|18098.2|18093.2|18091.2|230
1712109000000|2024-04-03 01:50:00|18095.6|18093.6|18098.6|18096.6|18099.6|18097.6|18095.5|18093.5|171
1712109300000|2024-04-03 01:55:00|18098.5|18096.5|18086.6|18084.6|18099.7|18097.7|18086.4|18084.4|565
1712109600000|2024-04-03 02:00:00|18086.7|18084.7|18091.9|18089.9|18094.6|18092.6|18086.4|18084.4|372
1712109900000|2024-04-03 02:05:00|18091.7|18089.7|18093.5|18091.5|18095.4|18093.4|18090|18088|248
1712110200000|2024-04-03 02:10:00|18093.4|18091.4|18090.4|18088.4|18093.6|18091.6|18090.1|18088.1|199
1712110500000|2024-04-03 02:15:00|18089.6|18087.6|18092.4|18090.4|18092.4|18090.4|18087.7|18085.7|192
1712110800000|2024-04-03 02:20:00|18092.5|18090.5|18095.9|18093.9|18095.9|18093.9|18090.6|18088.6|227
1712111100000|2024-04-03 02:25:00|18095.7|18093.7|18096.9|18094.9|18100.8|18098.8|18095.6|18093.6|357
1712111400000|2024-04-03 02:30:00|18097.2|18095.2|18100.8|18098.8|18101.2|18099.2|18096.2|18094.2|109
1712111700000|2024-04-03 02:35:00|18101|18099|18103.5|18101.5|18104.7|18102.7|18098.8|18096.8|166
1712112000000|2024-04-03 02:40:00|18103.3|18101.3|18100.7|18098.7|18103.5|18101.5|18100.2|18098.2|89
1712112300000|2024-04-03 02:45:00|18100.8|18098.8|18097.2|18095.2|18101|18099|18097.1|18095.1|144
1712112600000|2024-04-03 02:50:00|18097.3|18095.3|18093|18091|18098.5|18096.5|18091|18089|465
1712112900000|2024-04-03 02:55:00|18092.8|18090.8|18092.5|18090.5|18096.1|18094.1|18092.1|18090.1|255
1712113200000|2024-04-03 03:00:00|18092.3|18090.3|18099|18097|18099.3|18097.3|18092.2|18090.2|177
1712113500000|2024-04-03 03:05:00|18099.1|18097.1|18101|18099|18101.2|18099.2|18097.6|18095.6|150
1712113800000|2024-04-03 03:10:00|18100.8|18098.8|18102.2|18100.2|18102.2|18100.2|18099.5|18097.5|109
1712114100000|2024-04-03 03:15:00|18102.3|18100.3|18100.7|18098.7|18104.1|18102.1|18100|18098|203
1712114400000|2024-04-03 03:20:00|18100.8|18098.8|18100|18098|18101.5|18099.5|18100|18098|89
1712114700000|2024-04-03 03:25:00|18098.5|18096.5|18100.7|18098.7|18100.8|18098.8|18097.3|18095.3|224
1712115000000|2024-04-03 03:30:00|18100.6|18098.6|18100.8|18098.8|18103.6|18101.6|18099.5|18097.5|115
1712115300000|2024-04-03 03:35:00|18101|18099|18101.8|18099.8|18103.2|18101.2|18100.8|18098.8|101
1712115600000|2024-04-03 03:40:00|18102|18100|18107|18105|18107.5|18105.5|18102|18100|342
1712115900000|2024-04-03 03:45:00|18107.1|18105.1|18106|18104|18107.5|18105.5|18105|18103|129
1712116200000|2024-04-03 03:50:00|18106.1|18104.1|18107|18105|18107.6|18105.6|18105|18103|197
1712116500000|2024-04-03 03:55:00|18107.2|18105.2|18107.6|18105.6|18110.3|18108.3|18106.1|18104.1|298
1712116800000|2024-04-03 04:00:00|18107.5|18105.5|18108.6|18106.6|18108.6|18106.6|18104.6|18102.6|302
1712117100000|2024-04-03 04:05:00|18108.3|18106.3|18106.1|18104.1|18108.8|18106.8|18105.5|18103.5|118
1712117400000|2024-04-03 04:10:00|18106.2|18104.2|18103.5|18101.5|18106.5|18104.5|18103.2|18101.2|156
1712117700000|2024-04-03 04:15:00|18103.6|18101.6|18097.2|18095.2|18104.5|18102.5|18096.5|18094.5|359
1712118000000|2024-04-03 04:20:00|18097.1|18095.1|18092.6|18090.6|18097.3|18095.3|18091.5|18089.5|367
1712118300000|2024-04-03 04:25:00|18092.7|18090.7|18098.2|18096.2|18098.8|18096.8|18091.6|18089.6|277
1712118600000|2024-04-03 04:30:00|18098.1|18096.1|18099.8|18097.8|18100|18098|18093.2|18091.2|349
1712118900000|2024-04-03 04:35:00|18099.7|18097.7|18094.6|18092.6|18100|18098|18094|18092|124
1712119200000|2024-04-03 04:40:00|18094.7|18092.7|18094.8|18092.8|18095.8|18093.8|18094.1|18092.1|52
1712119500000|2024-04-03 04:45:00|18094.7|18092.7|18096.7|18094.7|18099.5|18097.5|18094.7|18092.7|104
1712119800000|2024-04-03 04:50:00|18096.8|18094.8|18098.5|18096.5|18098.8|18096.8|18094.7|18092.7|81
1712120100000|2024-04-03 04:55:00|18098.3|18096.3|18096.7|18094.7|18098.3|18096.3|18095.5|18093.5|111
1712120400000|2024-04-03 05:00:00|18096.8|18094.8|18098.2|18096.2|18099.2|18097.2|18093.8|18091.8|237
1712120700000|2024-04-03 05:05:00|18098.3|18096.3|18089.1|18087.1|18098.5|18096.5|18087.3|18085.3|784
1712121000000|2024-04-03 05:10:00|18089|18087|18090.8|18088.8|18094.2|18092.2|18086.3|18084.3|325
1712121300000|2024-04-03 05:15:00|18091|18089|18090.2|18088.2|18093|18091|18089.5|18087.5|98
1712121600000|2024-04-03 05:20:00|18090.3|18088.3|18094.5|18092.5|18094.6|18092.6|18090.3|18088.3|120
1712121900000|2024-04-03 05:25:00|18094.3|18092.3|18091.7|18089.7|18094.7|18092.7|18089.5|18087.5|127
1712122200000|2024-04-03 05:30:00|18091.8|18089.8|18090.2|18088.2|18093.7|18091.7|18089.7|18087.7|145
1712122500000|2024-04-03 05:35:00|18090.1|18088.1|18083.5|18081.5|18091.3|18089.3|18080|18078|602
1712122800000|2024-04-03 05:40:00|18083.6|18081.6|18082.8|18080.8|18086.7|18084.7|18082|18080|154
1712123100000|2024-04-03 05:45:00|18082.6|18080.6|18077.3|18075.3|18082.6|18080.6|18073.5|18071.5|489
1712123400000|2024-04-03 05:50:00|18077.5|18075.5|18071.7|18069.7|18078.7|18076.7|18070.2|18068.2|452
1712123700000|2024-04-03 05:55:00|18071.8|18069.8|18073.2|18071.2|18075.2|18073.2|18070.8|18068.8|293
1712124000000|2024-04-03 06:00:00|18073.1|18071.1|18073.8|18071.8|18076.1|18074.1|18060.8|18058.8|1300
1712124300000|2024-04-03 06:05:00|18074|18072|18074.3|18072.3|18076|18074|18069.1|18067.1|616
1712124600000|2024-04-03 06:10:00|18074.2|18072.2|18083.8|18081.8|18084|18082|18073.6|18071.6|519
1712124900000|2024-04-03 06:15:00|18083.7|18081.7|18085.2|18083.2|18086|18084|18080.3|18078.3|384
1712125200000|2024-04-03 06:20:00|18085|18083|18080.5|18078.5|18086.5|18084.5|18080.3|18078.3|299
1712125500000|2024-04-03 06:25:00|18080.3|18078.3|18079.1|18077.1|18083|18081|18077|18075|342
1712125800000|2024-04-03 06:30:00|18079|18077|18077.8|18075.8|18080.6|18078.6|18072.8|18070.8|548
1712126100000|2024-04-03 06:35:00|18077.7|18075.7|18077.7|18075.7|18084|18082|18073.5|18071.5|472
1712126400000|2024-04-03 06:40:00|18077.6|18075.6|18082.5|18080.5|18082.8|18080.8|18076.8|18074.8|300
1712126700000|2024-04-03 06:45:00|18082.1|18080.1|18085.6|18083.6|18086.8|18084.8|18080.1|18078.1|420
1712127000000|2024-04-03 06:50:00|18085.3|18083.3|18082.8|18080.8|18085.8|18083.8|18081|18079|254
1712127300000|2024-04-03 06:55:00|18083|18081|18079.3|18077.3|18084.6|18082.6|18079|18077|315
1712127600000|2024-04-03 07:00:00|18079.5|18077.5|18086.1|18084.1|18093.2|18091.2|18078.1|18076.1|1040
1712127900000|2024-04-03 07:05:00|18086.6|18084.6|18074|18072|18086.6|18084.6|18061.6|18059.6|1624
1712128200000|2024-04-03 07:10:00|18074.1|18072.1|18084.7|18082.7|18084.8|18082.8|18070|18068|782
1712128500000|2024-04-03 07:15:00|18084.8|18082.8|18077.2|18075.2|18086|18084|18076.8|18074.8|561
1712128800000|2024-04-03 07:20:00|18077.1|18075.1|18080.8|18078.8|18085.2|18083.2|18072.2|18070.2|640
1712129100000|2024-04-03 07:25:00|18081|18079|18077.1|18075.1|18084.5|18082.5|18075.2|18073.2|379
1712129400000|2024-04-03 07:30:00|18077|18075|18077.8|18075.8|18078.2|18076.2|18069|18067|787
1712129700000|2024-04-03 07:35:00|18077.7|18075.7|18084.6|18082.6|18089.8|18087.8|18073.7|18071.7|827
1712130000000|2024-04-03 07:40:00|18084.5|18082.5|18095.2|18093.2|18097.7|18095.7|18084.1|18082.1|952
1712130300000|2024-04-03 07:45:00|18095.1|18093.1|18076.1|18074.1|18096|18094|18075.8|18073.8|751
1712130600000|2024-04-03 07:50:00|18075.8|18073.8|18066.5|18064.5|18081.3|18079.3|18066.5|18064.5|1004
1712130900000|2024-04-03 07:55:00|18066.6|18064.6|18070.1|18068.1|18077.5|18075.5|18066.6|18064.6|776
1712131200000|2024-04-03 08:00:00|18069.8|18067.8|18081.3|18079.3|18086.5|18084.5|18068.2|18066.2|1164
1712131500000|2024-04-03 08:05:00|18081.2|18079.2|18081.2|18079.2|18085.8|18083.8|18070.1|18068.1|979
1712131800000|2024-04-03 08:10:00|18081.3|18079.3|18081.3|18079.3|18081.6|18079.6|18072|18070|508
1712132100000|2024-04-03 08:15:00|18081.2|18079.2|18081.5|18079.5|18085.3|18083.3|18073.1|18071.1|634
1712132400000|2024-04-03 08:20:00|18081.3|18079.3|18081.2|18079.2|18087.1|18085.1|18077|18075|685
1712132700000|2024-04-03 08:25:00|18080.8|18078.8|18079.5|18077.5|18085|18083|18078.3|18076.3|492
1712133000000|2024-04-03 08:30:00|18078.6|18076.6|18085|18083|18092.2|18090.2|18078.6|18076.6|874
1712133300000|2024-04-03 08:35:00|18084.8|18082.8|18086.6|18084.6|18089.2|18087.2|18080.6|18078.6|519
1712133600000|2024-04-03 08:40:00|18086.7|18084.7|18087.7|18085.7|18088.6|18086.6|18081.3|18079.3|417
1712133900000|2024-04-03 08:45:00|18087.6|18085.6|18101.3|18099.3|18103.1|18101.1|18086.1|18084.1|1091
1712134200000|2024-04-03 08:50:00|18101.8|18099.8|18095.7|18093.7|18102|18100|18095.6|18093.6|613
1712134500000|2024-04-03 08:55:00|18096.3|18094.3|18086.6|18084.6|18096.5|18094.5|18086.5|18084.5|713
1712134800000|2024-04-03 09:00:00|18086.3|18084.3|18082.6|18080.6|18089.1|18087.1|18080|18078|891
1712135100000|2024-04-03 09:05:00|18082.5|18080.5|18087|18085|18088.1|18086.1|18082.5|18080.5|386
1712135400000|2024-04-03 09:10:00|18087.1|18085.1|18092.1|18090.1|18095.5|18093.5|18085.3|18083.3|621
1712135700000|2024-04-03 09:15:00|18092|18090|18091|18089|18093.6|18091.6|18087.6|18085.6|237
1712136000000|2024-04-03 09:20:00|18091.1|18089.1|18081.1|18079.1|18092|18090|18080.8|18078.8|452
1712136300000|2024-04-03 09:25:00|18081|18079|18070.2|18068.2|18081.2|18079.2|18070.1|18068.1|581
1712136600000|2024-04-03 09:30:00|18070.1|18068.1|18081.3|18079.3|18082.5|18080.5|18070.1|18068.1|513
1712136900000|2024-04-03 09:35:00|18081.2|18079.2|18081.1|18079.1|18086.2|18084.2|18078.5|18076.5|451
1712137200000|2024-04-03 09:40:00|18081.2|18079.2|18083.8|18081.8|18085.5|18083.5|18080.7|18078.7|241
1712137500000|2024-04-03 09:45:00|18083.7|18081.7|18075.6|18073.6|18084.2|18082.2|18074.2|18072.2|402
1712137800000|2024-04-03 09:50:00|18075.7|18073.7|18068.5|18066.5|18077.7|18075.7|18068.5|18066.5|603
1712138100000|2024-04-03 09:55:00|18068.6|18066.6|18064.3|18062.3|18069.8|18067.8|18063.7|18061.7|602
1712138400000|2024-04-03 10:00:00|18064.5|18062.5|18067.6|18065.6|18069.7|18067.7|18061.2|18059.2|703
1712138700000|2024-04-03 10:05:00|18067.5|18065.5|18072.2|18070.2|18074.7|18072.7|18065.2|18063.2|382
1712139000000|2024-04-03 10:10:00|18072.3|18070.3|18071|18069|18074.5|18072.5|18065.2|18063.2|439
1712139300000|2024-04-03 10:15:00|18071.1|18069.1|18074.5|18072.5|18075.5|18073.5|18069|18067|376
1712139600000|2024-04-03 10:20:00|18074.3|18072.3|18071.1|18069.1|18077.3|18075.3|18069.3|18067.3|494
1712139900000|2024-04-03 10:25:00|18071|18069|18063.3|18061.3|18071|18069|18062.2|18060.2|629
1712140200000|2024-04-03 10:30:00|18063.7|18061.7|18060.2|18058.2|18069.7|18067.7|18055.1|18053.1|1508
1712140500000|2024-04-03 10:35:00|18060.1|18058.1|18053.2|18051.2|18063|18061|18051.5|18049.5|947
1712140800000|2024-04-03 10:40:00|18053.3|18051.3|18061.8|18059.8|18062.8|18060.8|18051.1|18049.1|525
1712141100000|2024-04-03 10:45:00|18061.7|18059.7|18067.3|18065.3|18068.2|18066.2|18059.2|18057.2|497
1712141400000|2024-04-03 10:50:00|18067.2|18065.2|18068.8|18066.8|18069.3|18067.3|18062.7|18060.7|481
1712141700000|2024-04-03 10:55:00|18069|18067|18067.1|18065.1|18069.7|18067.7|18062|18060|539
1712142000000|2024-04-03 11:00:00|18067|18065|18085.5|18083.5|18085.6|18083.6|18067|18065|1275
1712142300000|2024-04-03 11:05:00|18085.3|18083.3|18073.7|18071.7|18089|18087|18073|18071|891
1712142600000|2024-04-03 11:10:00|18073.8|18071.8|18085.1|18083.1|18085.5|18083.5|18073.6|18071.6|497
1712142900000|2024-04-03 11:15:00|18085|18083|18087.1|18085.1|18095.6|18093.6|18085|18083|799
1712143200000|2024-04-03 11:20:00|18087|18085|18092.6|18090.6|18098|18096|18084.3|18082.3|1107
1712143500000|2024-04-03 11:25:00|18092.5|18090.5|18094.8|18092.8|18096.6|18094.6|18087.2|18085.2|615
1712143800000|2024-04-03 11:30:00|18094.7|18092.7|18101.5|18099.5|18108.5|18106.5|18094.3|18092.3|1696
1712144100000|2024-04-03 11:35:00|18101.3|18099.3|18095.6|18093.6|18103.5|18101.5|18095.5|18093.5|627
1712144400000|2024-04-03 11:40:00|18095.5|18093.5|18086.6|18084.6|18098|18096|18086.5|18084.5|833
1712144700000|2024-04-03 11:45:00|18086.7|18084.7|18083.8|18081.8|18091.5|18089.5|18081.5|18079.5|1027
1712145000000|2024-04-03 11:50:00|18084|18082|18102.1|18100.1|18107.7|18105.7|18082.5|18080.5|1502
1712145300000|2024-04-03 11:55:00|18102.2|18100.2|18102.8|18100.8|18107.3|18105.3|18098.5|18096.5|854
1712145600000|2024-04-03 12:00:00|18102.7|18100.7|18112.7|18110.7|18115.2|18113.2|18098|18096|1797
1712145900000|2024-04-03 12:05:00|18112.6|18110.6|18117.2|18115.2|18118|18116|18109.8|18107.8|1390
1712146200000|2024-04-03 12:10:00|18117.1|18115.1|18107.5|18105.5|18118.1|18116.1|18105.1|18103.1|1037
1712146500000|2024-04-03 12:15:00|18107.6|18105.6|18101.1|18099.1|18108.1|18106.1|18093.7|18091.7|2378
1712146800000|2024-04-03 12:20:00|18101|18099|18085.7|18083.7|18104.3|18102.3|18085|18083|2117
1712147100000|2024-04-03 12:25:00|18085.2|18083.2|18062.8|18060.8|18089.2|18087.2|18058.6|18056.6|4510
1712147400000|2024-04-03 12:30:00|18063|18061|18068.7|18066.7|18071.6|18069.6|18056.2|18054.2|2396
1712147700000|2024-04-03 12:35:00|18068.5|18066.5|18076.3|18074.3|18077.2|18075.2|18063.6|18061.6|1457
1712148000000|2024-04-03 12:40:00|18076.2|18074.2|18073.7|18071.7|18077.5|18075.5|18066.3|18064.3|970
1712148300000|2024-04-03 12:45:00|18073.5|18071.5|18058.8|18056.8|18073.7|18071.7|18057.6|18055.6|1304
1712148600000|2024-04-03 12:50:00|18059|18057|18068.5|18066.5|18069.8|18067.8|18047.7|18045.7|3219
1712148900000|2024-04-03 12:55:00|18068.6|18066.6|18066.3|18064.3|18073.2|18071.2|18059|18057|1444
1712149200000|2024-04-03 13:00:00|18066.2|18064.2|18072.6|18070.6|18075.6|18073.6|18063.2|18061.2|1516
1712149500000|2024-04-03 13:05:00|18072.5|18070.5|18071.1|18069.1|18080.6|18078.6|18067.1|18065.1|1468
1712149800000|2024-04-03 13:10:00|18071.2|18069.2|18056.2|18054.2|18071.2|18069.2|18052.5|18050.5|1855
1712150100000|2024-04-03 13:15:00|18056.1|18054.1|18051.2|18049.2|18060|18058|18044.7|18042.7|1995
1712150400000|2024-04-03 13:20:00|18051.3|18049.3|18038.8|18036.8|18054.7|18052.7|18033.8|18031.8|2435
1712150700000|2024-04-03 13:25:00|18036|18034|18038.5|18036.5|18040.7|18038.7|18030.7|18028.7|2879
1712151000000|2024-04-03 13:30:00|18038|18037|18067|18066|18070.8|18069.8|18037.5|18036.5|16035
1712151300000|2024-04-03 13:35:00|18067.2|18066.2|18070.3|18069.3|18080.6|18079.6|18061.7|18060.7|10491
1712151600000|2024-04-03 13:40:00|18070.2|18069.2|18054.1|18053.1|18076|18075|18051.7|18050.7|6874
1712151900000|2024-04-03 13:45:00|18053.8|18052.8|18063|18062|18076.5|18075.5|18051|18050|8073
1712152200000|2024-04-03 13:50:00|18063.7|18062.7|18078.4|18077.4|18078.8|18077.8|18061.8|18060.8|4454
1712152500000|2024-04-03 13:55:00|18078.6|18077.6|18067.2|18066.2|18080.9|18079.9|18056.1|18055.1|7023
1712152800000|2024-04-03 14:00:00|18075.7|18074.7|18149.9|18148.9|18150.9|18149.9|18075.7|18074.7|20070
1712153100000|2024-04-03 14:05:00|18151.1|18150.1|18129.7|18128.7|18166.9|18165.9|18127.3|18126.3|12143
1712153400000|2024-04-03 14:10:00|18130.8|18129.8|18167.9|18166.9|18169.4|18168.4|18126.9|18125.9|10219
1712153700000|2024-04-03 14:15:00|18168.1|18167.1|18187.9|18186.9|18188.7|18187.7|18168.1|18167.1|11267
1712154000000|2024-04-03 14:20:00|18188.2|18187.2|18194.6|18193.6|18202.4|18201.4|18179.9|18178.9|8757
1712154300000|2024-04-03 14:25:00|18193.9|18192.9|18204.6|18203.6|18213.9|18212.9|18192.1|18191.1|8797
1712154600000|2024-04-03 14:30:00|18204.7|18203.7|18210.7|18209.7|18221.9|18220.9|18201.1|18200.1|10487
1712154900000|2024-04-03 14:35:00|18210.6|18209.6|18202.7|18201.7|18218.2|18217.2|18199.3|18198.3|6528
1712155200000|2024-04-03 14:40:00|18203.5|18202.5|18211.1|18210.1|18212.5|18211.5|18196.5|18195.5|5721
1712155500000|2024-04-03 14:45:00|18211|18210|18204.6|18203.6|18212.8|18211.8|18202.2|18201.2|4846
1712155800000|2024-04-03 14:50:00|18204.5|18203.5|18209.3|18208.3|18213.6|18212.6|18204.2|18203.2|6226
1712156100000|2024-04-03 14:55:00|18209.5|18208.5|18223.2|18222.2|18228|18227|18209.1|18208.1|8090
1712156400000|2024-04-03 15:00:00|18224.1|18223.1|18226.2|18225.2|18232.5|18231.5|18220.3|18219.3|5882
1712156700000|2024-04-03 15:05:00|18226.3|18225.3|18229|18228|18232.2|18231.2|18224.2|18223.2|3742
1712157000000|2024-04-03 15:10:00|18229.1|18228.1|18239.2|18238.2|18241.1|18240.1|18225.3|18224.3|5369
1712157300000|2024-04-03 15:15:00|18239.3|18238.3|18230.1|18229.1|18242.8|18241.8|18226.2|18225.2|4627
1712157600000|2024-04-03 15:20:00|18230|18229|18236.8|18235.8|18237.3|18236.3|18227.6|18226.6|3177
1712157900000|2024-04-03 15:25:00|18236.7|18235.7|18236.7|18235.7|18244|18243|18233.7|18232.7|3430
1712158200000|2024-04-03 15:30:00|18237.2|18236.2|18233|18232|18245.7|18244.7|18231.7|18230.7|4026
1712158500000|2024-04-03 15:35:00|18233.1|18232.1|18232|18231|18241.1|18240.1|18229.6|18228.6|3315
1712158800000|2024-04-03 15:40:00|18231.7|18230.7|18235|18234|18243.1|18242.1|18230.7|18229.7|4067
1712159100000|2024-04-03 15:45:00|18234.7|18233.7|18226.8|18225.8|18235.3|18234.3|18221.8|18220.8|3378
1712159400000|2024-04-03 15:50:00|18226.7|18225.7|18202.3|18201.3|18227.5|18226.5|18200.7|18199.7|7306
1712159700000|2024-04-03 15:55:00|18202.2|18201.2|18198.3|18197.3|18203.1|18202.1|18192.8|18191.8|6162
1712160000000|2024-04-03 16:00:00|18198.1|18197.1|18181.5|18180.5|18199.3|18198.3|18177.7|18176.7|7496
1712160300000|2024-04-03 16:05:00|18181.3|18180.3|18187.1|18186.1|18188.3|18187.3|18177.3|18176.3|4146
1712160600000|2024-04-03 16:10:00|18187.2|18186.2|18193|18192|18197|18196|18171.2|18170.2|8741
1712160900000|2024-04-03 16:15:00|18192.8|18191.8|18209.2|18208.2|18210.6|18209.6|18183.2|18182.2|6028
1712161200000|2024-04-03 16:20:00|18209.3|18208.3|18214.6|18213.6|18218.7|18217.7|18203.4|18202.4|5661
1712161500000|2024-04-03 16:25:00|18214.7|18213.7|18219.1|18218.1|18219.5|18218.5|18206.6|18205.6|3309
1712161800000|2024-04-03 16:30:00|18219.2|18218.2|18223.4|18222.4|18231.2|18230.2|18216|18215|4874
1712162100000|2024-04-03 16:35:00|18223.1|18222.1|18170.9|18169.9|18225.7|18224.7|18163.6|18162.6|12963
1712162400000|2024-04-03 16:40:00|18170.8|18169.8|18210.1|18209.1|18215.7|18214.7|18170.1|18169.1|8098
1712162700000|2024-04-03 16:45:00|18210.2|18209.2|18210.6|18209.6|18216.7|18215.7|18205.4|18204.4|4135
1712163000000|2024-04-03 16:50:00|18210.3|18209.3|18218.3|18217.3|18226.3|18225.3|18206.9|18205.9|4517
1712163300000|2024-04-03 16:55:00|18218.4|18217.4|18206.1|18205.1|18222.2|18221.2|18205.7|18204.7|4049
1712163600000|2024-04-03 17:00:00|18207.4|18206.4|18207.8|18206.8|18219.1|18218.1|18201.8|18200.8|4281
1712163900000|2024-04-03 17:05:00|18207.9|18206.9|18207.6|18206.6|18212.7|18211.7|18203.7|18202.7|2571
1712164200000|2024-04-03 17:10:00|18207.7|18206.7|18209.9|18208.9|18214.9|18213.9|18207.2|18206.2|2144
1712164500000|2024-04-03 17:15:00|18210.1|18209.1|18211.1|18210.1|18212.4|18211.4|18201.6|18200.6|2611
1712164800000|2024-04-03 17:20:00|18210.8|18209.8|18212.3|18211.3|18218.4|18217.4|18204.6|18203.6|2724
1712165100000|2024-04-03 17:25:00|18212.6|18211.6|18216.9|18215.9|18219.3|18218.3|18212.3|18211.3|1707
1712165400000|2024-04-03 17:30:00|18217.1|18216.1|18213.3|18212.3|18220.6|18219.6|18208.2|18207.2|2268
1712165700000|2024-04-03 17:35:00|18213.4|18212.4|18202.7|18201.7|18215.2|18214.2|18202.2|18201.2|2115
1712166000000|2024-04-03 17:40:00|18202.6|18201.6|18210.3|18209.3|18214.9|18213.9|18202.4|18201.4|1834
1712166300000|2024-04-03 17:45:00|18210.4|18209.4|18217.1|18216.1|18220.2|18219.2|18207.9|18206.9|2089
1712166600000|2024-04-03 17:50:00|18217.2|18216.2|18216.4|18215.4|18225.8|18224.8|18215.4|18214.4|2876
1712166900000|2024-04-03 17:55:00|18216.3|18215.3|18211.1|18210.1|18217.8|18216.8|18208.1|18207.1|2116
1712167200000|2024-04-03 18:00:00|18210.8|18209.8|18211.6|18210.6|18212.9|18211.9|18206.2|18205.2|2128
1712167500000|2024-04-03 18:05:00|18211.7|18210.7|18221.6|18220.6|18225.2|18224.2|18208.7|18207.7|2450
1712167800000|2024-04-03 18:10:00|18221.7|18220.7|18213.1|18212.1|18226.1|18225.1|18212.7|18211.7|2348
1712168100000|2024-04-03 18:15:00|18213.2|18212.2|18211.3|18210.3|18216.6|18215.6|18200.7|18199.7|3924
1712168400000|2024-04-03 18:20:00|18211.2|18210.2|18212.9|18211.9|18216.7|18215.7|18208.7|18207.7|2178
1712168700000|2024-04-03 18:25:00|18213.3|18212.3|18203.2|18202.2|18213.4|18212.4|18202.2|18201.2|2208
1712169000000|2024-04-03 18:30:00|18202.8|18201.8|18205.8|18204.8|18206.8|18205.8|18193.7|18192.7|5164
1712169300000|2024-04-03 18:35:00|18205.9|18204.9|18214.1|18213.1|18218.1|18217.1|18205.9|18204.9|3052
1712169600000|2024-04-03 18:40:00|18214.2|18213.2|18211.2|18210.2|18220.7|18219.7|18206.4|18205.4|2780
1712169900000|2024-04-03 18:45:00|18210.9|18209.9|18199.1|18198.1|18211.9|18210.9|18198.7|18197.7|2789
1712170200000|2024-04-03 18:50:00|18198.9|18197.9|18198.1|18197.1|18203.4|18202.4|18188.9|18187.9|3466
1712170500000|2024-04-03 18:55:00|18197.9|18196.9|18191.4|18190.4|18203.7|18202.7|18185.1|18184.1|4319
1712170800000|2024-04-03 19:00:00|18191.1|18190.1|18184.3|18183.3|18191.5|18190.5|18179.5|18178.5|4824
1712171100000|2024-04-03 19:05:00|18184.1|18183.1|18187.9|18186.9|18191.1|18190.1|18181.9|18180.9|3618
1712171400000|2024-04-03 19:10:00|18187.8|18186.8|18136.8|18135.8|18189.8|18188.8|18129.5|18128.5|11937
1712171700000|2024-04-03 19:15:00|18137.5|18136.5|18138.8|18137.8|18151.5|18150.5|18096.5|18095.5|16614
1712172000000|2024-04-03 19:20:00|18138.9|18137.9|18122.3|18121.3|18147.3|18146.3|18119|18118|6446
1712172300000|2024-04-03 19:25:00|18122.4|18121.4|18126.1|18125.1|18134|18133|18113.4|18112.4|6854
1712172600000|2024-04-03 19:30:00|18126.8|18125.8|18134.9|18133.9|18135.5|18134.5|18109.3|18108.3|7011
1712172900000|2024-04-03 19:35:00|18134.8|18133.8|18153.5|18152.5|18159.4|18158.4|18134.8|18133.8|7201
1712173200000|2024-04-03 19:40:00|18153.4|18152.4|18153.1|18152.1|18157.9|18156.9|18145.9|18144.9|4461
1712173500000|2024-04-03 19:45:00|18153|18152|18166.6|18165.6|18167.6|18166.6|18153|18152|5171
1712173800000|2024-04-03 19:50:00|18166.5|18165.5|18162.6|18161.6|18171|18170|18155.3|18154.3|8726
1712174100000|2024-04-03 19:55:00|18162.8|18161.8|18164.4|18163.4|18171.5|18170.5|18148.3|18147.3|16448
1712174400000|2024-04-03 20:00:00|18164.3|18163.3|18186.3|18184.3|18193.1|18191.1|18163.9|18161.9|7578
1712174700000|2024-04-03 20:05:00|18186.4|18184.4|18181|18179|18189.3|18187.3|18180|18178|1923
1712175000000|2024-04-03 20:10:00|18180.9|18178.9|18185.3|18183.3|18188.8|18186.8|18180.3|18178.3|1287
1712175300000|2024-04-03 20:15:00|18184.8|18182.8|18183|18181|18188.5|18186.5|18182.9|18180.9|559
1712175600000|2024-04-03 20:20:00|18182.9|18180.9|18181.5|18179.5|18183.9|18181.9|18179.8|18177.8|541
1712175900000|2024-04-03 20:25:00|18181.6|18179.6|18185|18183|18185.9|18183.9|18181.1|18179.1|434
1712176200000|2024-04-03 20:30:00|18184.9|18182.9|18181.3|18179.3|18185.9|18183.9|18180.8|18178.8|525
1712176500000|2024-04-03 20:35:00|18181.1|18179.1|18185.3|18183.3|18185.6|18183.6|18181|18179|287
1712176800000|2024-04-03 20:40:00|18185.4|18183.4|18185.4|18183.4|18188|18186|18184.5|18182.5|343
1712177100000|2024-04-03 20:45:00|18185.9|18183.9|18186.4|18184.4|18187.4|18185.4|18184.5|18182.5|348
1712177400000|2024-04-03 20:50:00|18186.6|18184.6|18184.8|18182.8|18187.5|18185.5|18184.8|18182.8|291
1712177700000|2024-04-03 20:55:00|18184.6|18182.6|18182.9|18177.9|18186.6|18184.6|18180.8|18177.7|485
1712178000000|2024-04-03 21:00:00|18183|18178|18182.2|18177.2|18183.5|18178.5|18181.7|18176.7|0
1712178300000|2024-04-03 21:05:00|18182.3|18177.3|18183.3|18178.3|18184|18179|18182.1|18177.1|0
1712178600000|2024-04-03 21:10:00|18183.2|18178.2|18180.2|18175.2|18183.2|18178.2|18180.1|18175.1|0
1712178900000|2024-04-03 21:15:00|18180.3|18175.3|18181|18176|18181|18176|18180.3|18175.3|0
1712179200000|2024-04-03 21:20:00|18181.1|18176.1|18180.9|18175.9|18181.4|18176.4|18180.9|18175.9|0
1712179500000|2024-04-03 21:25:00|18180.3|18175.3|18180.8|18175.8|18180.8|18175.8|18180.2|18175.2|0
1712179800000|2024-04-03 21:30:00|18180.7|18175.7|18181.3|18176.3|18181.4|18176.4|18180.4|18175.4|0
1712180100000|2024-04-03 21:35:00|18181.2|18176.2|18182.2|18177.2|18182.2|18177.2|18181.1|18176.1|0
1712180400000|2024-04-03 21:40:00|18182.1|18177.1|18182.1|18177.1|18182.3|18177.3|18182|18177|0
1712180700000|2024-04-03 21:45:00|18182|18177|18182.6|18177.6|18182.6|18177.6|18182|18177|0
1712181000000|2024-04-03 21:50:00|18182.4|18177.4|18182.3|18177.3|18183.9|18178.9|18182.2|18177.2|0
1712181300000|2024-04-03 21:55:00|18182.4|18177.4|18186.6|18181.6|18187|18182|18181.6|18176.6|0
1712181600000|2024-04-03 22:00:00|18187.8|18185.8|18175.8|18173.8|18187.8|18185.8|18174.3|18172.3|687
1712181900000|2024-04-03 22:05:00|18176|18174|18178.6|18176.6|18180|18178|18175.6|18173.6|209
1712182200000|2024-04-03 22:10:00|18178.5|18176.5|18178.6|18176.6|18179.4|18177.4|18178.3|18176.3|71
1712182500000|2024-04-03 22:15:00|18178.8|18176.8|18177.4|18175.4|18179.3|18177.3|18175.8|18173.8|148
1712182800000|2024-04-03 22:20:00|18177.3|18175.3|18179.4|18177.4|18180.5|18178.5|18177.1|18175.1|137
1712183100000|2024-04-03 22:25:00|18179.5|18177.5|18182.4|18180.4|18182.4|18180.4|18179|18177|129
1712183400000|2024-04-03 22:30:00|18182.5|18180.5|18181.6|18179.6|18182.6|18180.6|18176.8|18174.8|219
1712183700000|2024-04-03 22:35:00|18181.5|18179.5|18183.5|18181.5|18185.5|18183.5|18180.6|18178.6|244
1712184000000|2024-04-03 22:40:00|18183.4|18181.4|18181.9|18179.9|18184.3|18182.3|18181.6|18179.6|118
1712184300000|2024-04-03 22:45:00|18181.8|18179.8|18183.1|18181.1|18184|18182|18180.5|18178.5|105
1712184600000|2024-04-03 22:50:00|18183|18181|18182.8|18180.8|18183.9|18181.9|18181.6|18179.6|90
1712184900000|2024-04-03 22:55:00|18182.6|18180.6|18184.6|18182.6|18185.4|18183.4|18182.1|18180.1|110
1712185200000|2024-04-03 23:00:00|18184.5|18182.5|18185.6|18183.6|18187.4|18185.4|18183.9|18181.9|166
1712185500000|2024-04-03 23:05:00|18186|18184|18190|18188|18190.5|18188.5|18185.3|18183.3|242
1712185800000|2024-04-03 23:10:00|18190.1|18188.1|18193.9|18191.9|18194.6|18192.6|18190|18188|299
1712186100000|2024-04-03 23:15:00|18194|18192|18195.6|18193.6|18196.9|18194.9|18193.9|18191.9|307
1712186400000|2024-04-03 23:20:00|18195.5|18193.5|18199.9|18197.9|18200|18198|18195|18193|324
1712186700000|2024-04-03 23:25:00|18200|18198|18213.3|18211.3|18213.5|18211.5|18199.6|18197.6|939
1712187000000|2024-04-03 23:30:00|18212.9|18210.9|18242.9|18240.9|18280.4|18278.4|18212.8|18210.8|4961
1712187300000|2024-04-03 23:35:00|18243|18241|18236.1|18234.1|18243|18241|18231.3|18229.3|937
1712187600000|2024-04-03 23:40:00|18236.3|18234.3|18241.5|18239.5|18242.3|18240.3|18235.8|18233.8|666
1712187900000|2024-04-03 23:45:00|18241.6|18239.6|18237.3|18235.3|18241.9|18239.9|18232.5|18230.5|560
1712188200000|2024-04-03 23:50:00|18237.4|18235.4|18236.4|18234.4|18242.9|18240.9|18235.1|18233.1|460
1712188500000|2024-04-03 23:55:00|18236.3|18234.3|18242|18240|18242.6|18240.6|18235.4|18233.4|272
1712188800000|2024-04-04 00:00:00|18241.9|18239.9|18229.9|18227.9|18244.3|18242.3|18226.6|18224.6|715
1712189100000|2024-04-04 00:05:00|18230.1|18228.1|18229.3|18227.3|18234.1|18232.1|18226.8|18224.8|404
1712189400000|2024-04-04 00:10:00|18229.1|18227.1|18229.4|18227.4|18234|18232|18227.6|18225.6|292
1712189700000|2024-04-04 00:15:00|18229.5|18227.5|18233.1|18231.1|18235.4|18233.4|18229.5|18227.5|338
1712190000000|2024-04-04 00:20:00|18233.3|18231.3|18235.8|18233.8|18237.6|18235.6|18232|18230|380
1712190300000|2024-04-04 00:25:00|18236|18234|18240.3|18238.3|18242.3|18240.3|18234.1|18232.1|184
1712190600000|2024-04-04 00:30:00|18240.4|18238.4|18233.9|18231.9|18243.1|18241.1|18232.9|18230.9|370
1712190900000|2024-04-04 00:35:00|18234|18232|18241.3|18239.3|18244.3|18242.3|18232.9|18230.9|364
1712191200000|2024-04-04 00:40:00|18241.4|18239.4|18237.8|18235.8|18242.8|18240.8|18237.5|18235.5|147
1712191500000|2024-04-04 00:45:00|18237.6|18235.6|18242|18240|18242.3|18240.3|18234.9|18232.9|180
1712191800000|2024-04-04 00:50:00|18242.3|18240.3|18238.5|18236.5|18243.3|18241.3|18237.1|18235.1|149
1712192100000|2024-04-04 00:55:00|18238.6|18236.6|18238.9|18236.9|18241.3|18239.3|18236.8|18234.8|230
1712192400000|2024-04-04 01:00:00|18239|18237|18237.4|18235.4|18242.3|18240.3|18236.3|18234.3|226
1712192700000|2024-04-04 01:05:00|18237.5|18235.5|18235.8|18233.8|18241|18239|18234.8|18232.8|249
1712193000000|2024-04-04 01:10:00|18235.6|18233.6|18238.9|18236.9|18240.3|18238.3|18233|18231|272
1712193300000|2024-04-04 01:15:00|18239|18237|18241.3|18239.3|18242.1|18240.1|18239|18237|282
1712193600000|2024-04-04 01:20:00|18241.1|18239.1|18244.5|18242.5|18245.1|18243.1|18240.4|18238.4|273
1712193900000|2024-04-04 01:25:00|18244.8|18242.8|18242.3|18240.3|18246|18244|18240.9|18238.9|203
1712194200000|2024-04-04 01:30:00|18242.1|18240.1|18244.1|18242.1|18246|18244|18242.1|18240.1|166
1712194500000|2024-04-04 01:35:00|18244.3|18242.3|18243.5|18241.5|18246.3|18244.3|18243.4|18241.4|142
1712194800000|2024-04-04 01:40:00|18243.6|18241.6|18238.6|18236.6|18245.5|18243.5|18237.9|18235.9|272
1712195100000|2024-04-04 01:45:00|18238.8|18236.8|18242.1|18240.1|18246.3|18244.3|18238.8|18236.8|200
1712195400000|2024-04-04 01:50:00|18242|18240|18244.8|18242.8|18244.9|18242.9|18241.4|18239.4|92
1712195700000|2024-04-04 01:55:00|18244.6|18242.6|18242.3|18240.3|18244.8|18242.8|18241.9|18239.9|77
1712196000000|2024-04-04 02:00:00|18242.1|18240.1|18247|18245|18247.3|18245.3|18241|18239|169
1712196300000|2024-04-04 02:05:00|18246.9|18244.9|18244.6|18242.6|18247.3|18245.3|18243|18241|112
1712196600000|2024-04-04 02:10:00|18244.5|18242.5|18247.3|18245.3|18250|18248|18244.5|18242.5|208
1712196900000|2024-04-04 02:15:00|18247.4|18245.4|18243|18241|18248.1|18246.1|18241.8|18239.8|190
1712197200000|2024-04-04 02:20:00|18242.9|18240.9|18244.4|18242.4|18246.4|18244.4|18242.3|18240.3|163
1712197500000|2024-04-04 02:25:00|18244.3|18242.3|18247|18245|18248|18246|18242.5|18240.5|182
1712197800000|2024-04-04 02:30:00|18246.9|18244.9|18249.8|18247.8|18251.1|18249.1|18246.1|18244.1|297
1712198100000|2024-04-04 02:35:00|18249.3|18247.3|18250.8|18248.8|18251.6|18249.6|18249|18247|128
1712198400000|2024-04-04 02:40:00|18250.6|18248.6|18251|18249|18251.3|18249.3|18249.4|18247.4|117
1712198700000|2024-04-04 02:45:00|18251.1|18249.1|18252|18250|18252.1|18250.1|18249.5|18247.5|133
1712199000000|2024-04-04 02:50:00|18251.9|18249.9|18249.5|18247.5|18252|18250|18248.5|18246.5|86
1712199300000|2024-04-04 02:55:00|18249.4|18247.4|18247.3|18245.3|18249.6|18247.6|18246.4|18244.4|138
1712199600000|2024-04-04 03:00:00|18247.4|18245.4|18249.8|18247.8|18250|18248|18247|18245|85
1712199900000|2024-04-04 03:05:00|18249.6|18247.6|18249.3|18247.3|18250.1|18248.1|18247.5|18245.5|98
1712200200000|2024-04-04 03:10:00|18249.1|18247.1|18252.8|18250.8|18253.6|18251.6|18248.3|18246.3|175
1712200500000|2024-04-04 03:15:00|18252.9|18250.9|18254|18252|18255|18253|18251.8|18249.8|161
1712200800000|2024-04-04 03:20:00|18253.9|18251.9|18252.6|18250.6|18255.8|18253.8|18252.4|18250.4|89
1712201100000|2024-04-04 03:25:00|18252.5|18250.5|18251.9|18249.9|18253.9|18251.9|18249.9|18247.9|155
1712201400000|2024-04-04 03:30:00|18252|18250|18249.6|18247.6|18252.6|18250.6|18248.4|18246.4|156
1712201700000|2024-04-04 03:35:00|18249.5|18247.5|18247.1|18245.1|18250.8|18248.8|18246.9|18244.9|123
1712202000000|2024-04-04 03:40:00|18247.3|18245.3|18251|18249|18252.5|18250.5|18247.3|18245.3|142
1712202300000|2024-04-04 03:45:00|18250.1|18248.1|18250|18248|18251.8|18249.8|18249.3|18247.3|94
1712202600000|2024-04-04 03:50:00|18249.6|18247.6|18252.3|18250.3|18253|18251|18249.5|18247.5|84
1712202900000|2024-04-04 03:55:00|18252.4|18250.4|18254.8|18252.8|18254.9|18252.9|18251.9|18249.9|95
1712203200000|2024-04-04 04:00:00|18254.6|18252.6|18256.6|18254.6|18259.1|18257.1|18252.5|18250.5|346
1712203500000|2024-04-04 04:05:00|18256.5|18254.5|18257.5|18255.5|18258.5|18256.5|18256.1|18254.1|230
1712203800000|2024-04-04 04:10:00|18257.8|18255.8|18256.3|18254.3|18257.8|18255.8|18254.5|18252.5|245
1712204100000|2024-04-04 04:15:00|18256.1|18254.1|18255.8|18253.8|18257.3|18255.3|18254.8|18252.8|89
1712204400000|2024-04-04 04:20:00|18255.6|18253.6|18255.8|18253.8|18256.4|18254.4|18255.4|18253.4|45
1712204700000|2024-04-04 04:25:00|18255.6|18253.6|18256.4|18254.4|18257.9|18255.9|18255|18253|92
1712205000000|2024-04-04 04:30:00|18256.3|18254.3|18258.9|18256.9|18259|18257|18255.3|18253.3|145
1712205300000|2024-04-04 04:35:00|18259.6|18257.6|18259.8|18257.8|18260.3|18258.3|18258.4|18256.4|151
1712205600000|2024-04-04 04:40:00|18259.9|18257.9|18259.1|18257.1|18262.9|18260.9|18259|18257|250
1712205900000|2024-04-04 04:45:00|18259|18257|18258.3|18256.3|18260.5|18258.5|18258|18256|95
1712206200000|2024-04-04 04:50:00|18258.1|18256.1|18255.4|18253.4|18258.1|18256.1|18254.9|18252.9|196
1712206500000|2024-04-04 04:55:00|18255.3|18253.3|18254|18252|18255.9|18253.9|18254|18252|140
1712206800000|2024-04-04 05:00:00|18253.9|18251.9|18251|18249|18255.5|18253.5|18249.3|18247.3|322
1712207100000|2024-04-04 05:05:00|18250.9|18248.9|18247.5|18245.5|18251|18249|18246.3|18244.3|174
1712207400000|2024-04-04 05:10:00|18247.6|18245.6|18248.9|18246.9|18249.3|18247.3|18246.6|18244.6|134
1712207700000|2024-04-04 05:15:00|18248.8|18246.8|18245.3|18243.3|18249.3|18247.3|18244|18242|181
1712208000000|2024-04-04 05:20:00|18245.4|18243.4|18238.1|18236.1|18246.8|18244.8|18237.9|18235.9|454
1712208300000|2024-04-04 05:25:00|18238.3|18236.3|18235.5|18233.5|18240.9|18238.9|18234.1|18232.1|363
1712208600000|2024-04-04 05:30:00|18235.4|18233.4|18236|18234|18236.8|18234.8|18233.9|18231.9|189
1712208900000|2024-04-04 05:35:00|18236.1|18234.1|18238.5|18236.5|18239.9|18237.9|18235.3|18233.3|319
1712209200000|2024-04-04 05:40:00|18238.3|18236.3|18236.8|18234.8|18239.3|18237.3|18236.8|18234.8|131
1712209500000|2024-04-04 05:45:00|18236.6|18234.6|18234.5|18232.5|18236.8|18234.8|18234.3|18232.3|211
1712209800000|2024-04-04 05:50:00|18234.4|18232.4|18237.3|18235.3|18237.3|18235.3|18234.4|18232.4|88
1712210100000|2024-04-04 05:55:00|18237.1|18235.1|18233.5|18231.5|18237.4|18235.4|18232.8|18230.8|145
1712210400000|2024-04-04 06:00:00|18233.4|18231.4|18226.8|18224.8|18233.4|18231.4|18221.5|18219.5|913
1712210700000|2024-04-04 06:05:00|18226.9|18224.9|18224.8|18222.8|18227.8|18225.8|18223.5|18221.5|336
1712211000000|2024-04-04 06:10:00|18224.9|18222.9|18226.9|18224.9|18233.4|18231.4|18224.9|18222.9|403
1712211300000|2024-04-04 06:15:00|18226.8|18224.8|18229.6|18227.6|18230.1|18228.1|18224.9|18222.9|299
1712211600000|2024-04-04 06:20:00|18229.5|18227.5|18223|18221|18231.6|18229.6|18222.6|18220.6|298
1712211900000|2024-04-04 06:25:00|18222.9|18220.9|18221.9|18219.9|18226.8|18224.8|18220.1|18218.1|393
1712212200000|2024-04-04 06:30:00|18224.9|18222.9|18228.9|18226.9|18229.9|18227.9|18222.1|18220.1|405
1712212500000|2024-04-04 06:35:00|18228.8|18226.8|18224.5|18222.5|18229.5|18227.5|18222.6|18220.6|205
1712212800000|2024-04-04 06:40:00|18224.4|18222.4|18227.6|18225.6|18227.9|18225.9|18224.1|18222.1|199
1712213100000|2024-04-04 06:45:00|18227.5|18225.5|18225.1|18223.1|18231|18229|18225|18223|232
1712213400000|2024-04-04 06:50:00|18225.3|18223.3|18223|18221|18226.5|18224.5|18222.5|18220.5|161
1712213700000|2024-04-04 06:55:00|18222.8|18220.8|18223.9|18221.9|18226.1|18224.1|18222.5|18220.5|253
1712214000000|2024-04-04 07:00:00|18223.4|18221.4|18230|18228|18230.1|18228.1|18216.4|18214.4|851
1712214300000|2024-04-04 07:05:00|18230.1|18228.1|18214.5|18212.5|18230.9|18228.9|18212.5|18210.5|869
1712214600000|2024-04-04 07:10:00|18214.4|18212.4|18230.1|18228.1|18231.8|18229.8|18214.3|18212.3|671
1712214900000|2024-04-04 07:15:00|18230|18228|18232.6|18230.6|18236.9|18234.9|18222.1|18220.1|1128
1712215200000|2024-04-04 07:20:00|18233.1|18231.1|18234.6|18232.6|18241.3|18239.3|18231.4|18229.4|817
1712215500000|2024-04-04 07:25:00|18233.9|18231.9|18240.6|18238.6|18243.9|18241.9|18233|18231|539
1712215800000|2024-04-04 07:30:00|18240.8|18238.8|18241|18239|18242.8|18240.8|18234.9|18232.9|596
1712216100000|2024-04-04 07:35:00|18240.9|18238.9|18243.4|18241.4|18247.8|18245.8|18237.9|18235.9|550
1712216400000|2024-04-04 07:40:00|18243.5|18241.5|18241.1|18239.1|18246.5|18244.5|18236.1|18234.1|418
1712216700000|2024-04-04 07:45:00|18241|18239|18240.4|18238.4|18241|18239|18235.5|18233.5|370
1712217000000|2024-04-04 07:50:00|18240.1|18238.1|18237.3|18235.3|18242.1|18240.1|18235.3|18233.3|398
1712217300000|2024-04-04 07:55:00|18237.1|18235.1|18242.1|18240.1|18243|18241|18234.4|18232.4|318
1712217600000|2024-04-04 08:00:00|18242|18240|18244|18242|18246.9|18244.9|18237.3|18235.3|572
1712217900000|2024-04-04 08:05:00|18244.1|18242.1|18251.9|18249.9|18252.8|18250.8|18244.1|18242.1|973
1712218200000|2024-04-04 08:10:00|18251.8|18249.8|18248.9|18246.9|18253.4|18251.4|18248.3|18246.3|591
1712218500000|2024-04-04 08:15:00|18249|18247|18256.8|18254.8|18256.8|18254.8|18242.6|18240.6|776
1712218800000|2024-04-04 08:20:00|18256.6|18254.6|18252.9|18250.9|18256.8|18254.8|18247|18245|556
1712219100000|2024-04-04 08:25:00|18252.8|18250.8|18254.8|18252.8|18257.9|18255.9|18250.6|18248.6|765
1712219400000|2024-04-04 08:30:00|18254.6|18252.6|18256|18254|18263|18261|18254|18252|776
1712219700000|2024-04-04 08:35:00|18256.1|18254.1|18250.4|18248.4|18261.9|18259.9|18249.8|18247.8|517
1712220000000|2024-04-04 08:40:00|18250.1|18248.1|18248.4|18246.4|18253|18251|18247.8|18245.8|372
1712220300000|2024-04-04 08:45:00|18248.5|18246.5|18248.8|18246.8|18251.1|18249.1|18246|18244|498
1712220600000|2024-04-04 08:50:00|18248.9|18246.9|18254.4|18252.4|18255.3|18253.3|18246|18244|336
1712220900000|2024-04-04 08:55:00|18254.3|18252.3|18246.4|18244.4|18254.3|18252.3|18246.1|18244.1|400
1712221200000|2024-04-04 09:00:00|18246.8|18244.8|18245.1|18243.1|18249.8|18247.8|18245|18243|291
1712221500000|2024-04-04 09:05:00|18245|18243|18244.1|18242.1|18247.8|18245.8|18242.5|18240.5|347
1712221800000|2024-04-04 09:10:00|18244.3|18242.3|18249.5|18247.5|18250.3|18248.3|18242|18240|341
1712222100000|2024-04-04 09:15:00|18249.4|18247.4|18252.4|18250.4|18256.3|18254.3|18248.5|18246.5|360
1712222400000|2024-04-04 09:20:00|18252.3|18250.3|18259.4|18257.4|18259.6|18257.6|18252.3|18250.3|374
1712222700000|2024-04-04 09:25:00|18259.3|18257.3|18257.4|18255.4|18260.8|18258.8|18256.1|18254.1|318
1712223000000|2024-04-04 09:30:00|18257.3|18255.3|18257.5|18255.5|18258.5|18256.5|18254|18252|262
1712223300000|2024-04-04 09:35:00|18257.4|18255.4|18252.5|18250.5|18257.5|18255.5|18251.8|18249.8|228
1712223600000|2024-04-04 09:40:00|18252.6|18250.6|18259.4|18257.4|18259.5|18257.5|18250.8|18248.8|308
1712223900000|2024-04-04 09:45:00|18259.3|18257.3|18252.5|18250.5|18260.4|18258.4|18252.3|18250.3|348
1712224200000|2024-04-04 09:50:00|18252.6|18250.6|18258.3|18256.3|18259.6|18257.6|18250.8|18248.8|400
1712224500000|2024-04-04 09:55:00|18258.1|18256.1|18255.9|18253.9|18259.5|18257.5|18255.3|18253.3|215
1712224800000|2024-04-04 10:00:00|18256.1|18254.1|18248.4|18246.4|18258|18256|18248.3|18246.3|483
1712225100000|2024-04-04 10:05:00|18248.5|18246.5|18250.9|18248.9|18252|18250|18246.5|18244.5|330
1712225400000|2024-04-04 10:10:00|18251|18249|18259.3|18257.3|18260.1|18258.1|18251|18249|398
1712225700000|2024-04-04 10:15:00|18259.1|18257.1|18254.6|18252.6|18260.6|18258.6|18254.6|18252.6|338
1712226000000|2024-04-04 10:20:00|18254.8|18252.8|18259.6|18257.6|18262.6|18260.6|18253.8|18251.8|485
1712226300000|2024-04-04 10:25:00|18259.5|18257.5|18255.9|18253.9|18260.8|18258.8|18255.4|18253.4|221
1712226600000|2024-04-04 10:30:00|18256.3|18254.3|18250.6|18248.6|18256.3|18254.3|18250.3|18248.3|521
1712226900000|2024-04-04 10:35:00|18250.5|18248.5|18242.6|18240.6|18251.9|18249.9|18241.6|18239.6|711
1712227200000|2024-04-04 10:40:00|18242.5|18240.5|18247.3|18245.3|18247.8|18245.8|18241.8|18239.8|372
1712227500000|2024-04-04 10:45:00|18247.1|18245.1|18251.8|18249.8|18252.8|18250.8|18245.6|18243.6|369
1712227800000|2024-04-04 10:50:00|18251.5|18249.5|18255.8|18253.8|18257.4|18255.4|18249.5|18247.5|385
1712228100000|2024-04-04 10:55:00|18256.5|18254.5|18263.9|18261.9|18265|18263|18255.6|18253.6|946
1712228400000|2024-04-04 11:00:00|18264|18262|18260.5|18258.5|18265|18263|18257|18255|662
1712228700000|2024-04-04 11:05:00|18260.6|18258.6|18262.5|18260.5|18262.5|18260.5|18256.6|18254.6|469
1712229000000|2024-04-04 11:10:00|18262.6|18260.6|18259.6|18257.6|18264.1|18262.1|18257.1|18255.1|403
1712229300000|2024-04-04 11:15:00|18259.5|18257.5|18258|18256|18260.9|18258.9|18257|18255|270
1712229600000|2024-04-04 11:20:00|18257.5|18255.5|18252|18250|18263|18261|18251|18249|754
1712229900000|2024-04-04 11:25:00|18252.1|18250.1|18253.6|18251.6|18254.1|18252.1|18249.6|18247.6|438
1712230200000|2024-04-04 11:30:00|18253.5|18251.5|18249.3|18247.3|18256.5|18254.5|18249|18247|668
1712230500000|2024-04-04 11:35:00|18249.1|18247.1|18251.9|18249.9|18255|18253|18248.5|18246.5|382
1712230800000|2024-04-04 11:40:00|18251.8|18249.8|18248.5|18246.5|18257.5|18255.5|18247.3|18245.3|603
1712231100000|2024-04-04 11:45:00|18248.4|18246.4|18250.8|18248.8|18256.3|18254.3|18247.6|18245.6|440
1712231400000|2024-04-04 11:50:00|18250.5|18248.5|18253.1|18251.1|18255.6|18253.6|18247.3|18245.3|525
1712231700000|2024-04-04 11:55:00|18253|18251|18255.8|18253.8|18255.8|18253.8|18251|18249|342
1712232000000|2024-04-04 12:00:00|18255.9|18253.9|18251.8|18249.8|18257.3|18255.3|18244.6|18242.6|916
1712232300000|2024-04-04 12:05:00|18251.9|18249.9|18251.9|18249.9|18259.1|18257.1|18249.9|18247.9|828
1712232600000|2024-04-04 12:10:00|18252|18250|18255.6|18253.6|18255.8|18253.8|18247.1|18245.1|531
1712232900000|2024-04-04 12:15:00|18255.5|18253.5|18248.8|18246.8|18256.6|18254.6|18248|18246|541
1712233200000|2024-04-04 12:20:00|18248.6|18246.6|18249.9|18247.9|18253.8|18251.8|18247.5|18245.5|532
1712233500000|2024-04-04 12:25:00|18249.8|18247.8|18254.4|18252.4|18258.1|18256.1|18249.1|18247.1|770
1712233800000|2024-04-04 12:30:00|18255.4|18253.4|18275.4|18273.4|18278.8|18276.8|18248.4|18246.4|5160
1712234100000|2024-04-04 12:35:00|18275.6|18273.6|18287.3|18285.3|18287.9|18285.9|18274.9|18272.9|2959
1712234400000|2024-04-04 12:40:00|18287.5|18285.5|18288.9|18286.9|18294|18292|18285.6|18283.6|2482
1712234700000|2024-04-04 12:45:00|18289|18287|18313.4|18311.4|18317.1|18315.1|18289|18287|4470
1712235000000|2024-04-04 12:50:00|18313.3|18311.3|18326.3|18324.3|18331.1|18329.1|18311.6|18309.6|3793
1712235300000|2024-04-04 12:55:00|18326.5|18324.5|18337.5|18335.5|18342.3|18340.3|18326.5|18324.5|3748
1712235600000|2024-04-04 13:00:00|18337.6|18335.6|18336.8|18334.8|18343.9|18341.9|18333|18331|3383
1712235900000|2024-04-04 13:05:00|18336.9|18334.9|18339.8|18337.8|18342.6|18340.6|18334.8|18332.8|2155
1712236200000|2024-04-04 13:10:00|18339.9|18337.9|18344.5|18342.5|18352.6|18350.6|18339.5|18337.5|3269
1712236500000|2024-04-04 13:15:00|18344.6|18342.6|18345|18343|18350.4|18348.4|18339.1|18337.1|2480
1712236800000|2024-04-04 13:20:00|18345.1|18343.1|18345.5|18343.5|18346.9|18344.9|18341.8|18339.8|2015
1712237100000|2024-04-04 13:25:00|18340.8|18338.8|18343|18341|18348.8|18346.8|18337.3|18335.3|4290
1712237400000|2024-04-04 13:30:00|18342.5|18341.5|18350.8|18349.8|18351.9|18350.9|18331.1|18330.1|15605
1712237700000|2024-04-04 13:35:00|18350.5|18349.5|18336|18335|18368.9|18367.9|18329.6|18328.6|14796
1712238000000|2024-04-04 13:40:00|18335.9|18334.9|18339|18338|18351.1|18350.1|18331.5|18330.5|10173
1712238300000|2024-04-04 13:45:00|18338.8|18337.8|18337.3|18336.3|18349.5|18348.5|18327.8|18326.8|9191
1712238600000|2024-04-04 13:50:00|18337|18336|18318.8|18317.8|18341.1|18340.1|18309|18308|11517
1712238900000|2024-04-04 13:55:00|18318.6|18317.6|18314.8|18313.8|18324.8|18323.8|18307.9|18306.9|7234
1712239200000|2024-04-04 14:00:00|18315|18314|18312.5|18311.5|18328|18327|18312.4|18311.4|7228
1712239500000|2024-04-04 14:05:00|18313.1|18312.1|18321.8|18320.8|18326.6|18325.6|18309.9|18308.9|4962
1712239800000|2024-04-04 14:10:00|18322.3|18321.3|18315|18314|18327|18326|18309.4|18308.4|4897
1712240100000|2024-04-04 14:15:00|18315.1|18314.1|18308.3|18307.3|18321.5|18320.5|18304.6|18303.6|4679
1712240400000|2024-04-04 14:20:00|18309.1|18308.1|18295.3|18294.3|18313.4|18312.4|18284.8|18283.8|9673
1712240700000|2024-04-04 14:25:00|18295.4|18294.4|18307.1|18306.1|18309.6|18308.6|18289.6|18288.6|5551
1712241000000|2024-04-04 14:30:00|18306.9|18305.9|18289.3|18288.3|18311.3|18310.3|18285.7|18284.7|6548
1712241300000|2024-04-04 14:35:00|18289.6|18288.6|18300.1|18299.1|18301.4|18300.4|18286.3|18285.3|4640
1712241600000|2024-04-04 14:40:00|18299.9|18298.9|18303.3|18302.3|18305.6|18304.6|18296.4|18295.4|4016
1712241900000|2024-04-04 14:45:00|18303.1|18302.1|18302.9|18301.9|18305.8|18304.8|18297.6|18296.6|3203
1712242200000|2024-04-04 14:50:00|18302.8|18301.8|18291.8|18290.8|18303.4|18302.4|18287.4|18286.4|5067
1712242500000|2024-04-04 14:55:00|18291.9|18290.9|18298.1|18297.1|18302.2|18301.2|18289.9|18288.9|4556
1712242800000|2024-04-04 15:00:00|18298.4|18297.4|18297.9|18296.9|18304.9|18303.9|18297.1|18296.1|3463
1712243100000|2024-04-04 15:05:00|18298.1|18297.1|18296.3|18295.3|18307.1|18306.1|18291.3|18290.3|4507
1712243400000|2024-04-04 15:10:00|18296.4|18295.4|18281.8|18280.8|18300.9|18299.9|18280.3|18279.3|5707
1712243700000|2024-04-04 15:15:00|18281.6|18280.6|18283.3|18282.3|18289.4|18288.4|18278.2|18277.2|3898
1712244000000|2024-04-04 15:20:00|18283.4|18282.4|18289.6|18288.6|18291.6|18290.6|18282.7|18281.7|3124
1712244300000|2024-04-04 15:25:00|18289.4|18288.4|18299.3|18298.3|18300.2|18299.2|18283.9|18282.9|3110
1712244600000|2024-04-04 15:30:00|18299.4|18298.4|18299.3|18298.3|18306.1|18305.1|18296.3|18295.3|4104
1712244900000|2024-04-04 15:35:00|18299.6|18298.6|18308.2|18307.2|18309.7|18308.7|18297.8|18296.8|3157
1712245200000|2024-04-04 15:40:00|18309.1|18308.1|18318.4|18317.4|18319.2|18318.2|18309.1|18308.1|4080
1712245500000|2024-04-04 15:45:00|18318.3|18317.3|18316.7|18315.7|18321.1|18320.1|18311.2|18310.2|3428
1712245800000|2024-04-04 15:50:00|18316.8|18315.8|18326.4|18325.4|18327.2|18326.2|18316.8|18315.8|4460
1712246100000|2024-04-04 15:55:00|18326.6|18325.6|18333.3|18332.3|18333.3|18332.3|18324.3|18323.3|4360
1712246400000|2024-04-04 16:00:00|18334.4|18333.4|18344.2|18343.2|18344.3|18343.3|18330.2|18329.2|5250
1712246700000|2024-04-04 16:05:00|18344.1|18343.1|18357.4|18356.4|18360.4|18359.4|18343.9|18342.9|7998
1712247000000|2024-04-04 16:10:00|18357.2|18356.2|18347.9|18346.9|18363.3|18362.3|18347.9|18346.9|5956
1712247300000|2024-04-04 16:15:00|18348.1|18347.1|18348.4|18347.4|18351.4|18350.4|18345.2|18344.2|3204
1712247600000|2024-04-04 16:20:00|18348.7|18347.7|18350.7|18349.7|18356.7|18355.7|18345.8|18344.8|3242
1712247900000|2024-04-04 16:25:00|18350.6|18349.6|18352.3|18351.3|18353.3|18352.3|18348.1|18347.1|1811
1712248200000|2024-04-04 16:30:00|18352.4|18351.4|18352.4|18351.4|18354.1|18353.1|18347.2|18346.2|2175
1712248500000|2024-04-04 16:35:00|18352.6|18351.6|18357.2|18356.2|18359.3|18358.3|18349.2|18348.2|2741
1712248800000|2024-04-04 16:40:00|18357.1|18356.1|18355.2|18354.2|18360.9|18359.9|18353.2|18352.2|2581
1712249100000|2024-04-04 16:45:00|18355.1|18354.1|18354.9|18353.9|18361.6|18360.6|18353.3|18352.3|2224
1712249400000|2024-04-04 16:50:00|18355.1|18354.1|18362.9|18361.9|18365.2|18364.2|18353.9|18352.9|3534
1712249700000|2024-04-04 16:55:00|18362.7|18361.7|18355.7|18354.7|18363.7|18362.7|18348.6|18347.6|3699
1712250000000|2024-04-04 17:00:00|18354.3|18353.3|18343.1|18342.1|18355.8|18354.8|18341.6|18340.6|3947
1712250300000|2024-04-04 17:05:00|18342.7|18341.7|18350.4|18349.4|18350.6|18349.6|18341.7|18340.7|2430
1712250600000|2024-04-04 17:10:00|18350.6|18349.6|18348.2|18347.2|18352.1|18351.1|18345.9|18344.9|1621
1712250900000|2024-04-04 17:15:00|18348.3|18347.3|18344.6|18343.6|18349.9|18348.9|18342.7|18341.7|1550
1712251200000|2024-04-04 17:20:00|18344.4|18343.4|18341.3|18340.3|18344.8|18343.8|18338.3|18337.3|2544
1712251500000|2024-04-04 17:25:00|18341.1|18340.1|18339.1|18338.1|18345.7|18344.7|18338.1|18337.1|1897
1712251800000|2024-04-04 17:30:00|18339.4|18338.4|18336.7|18335.7|18341.8|18340.8|18331.9|18330.9|2998
1712252100000|2024-04-04 17:35:00|18336.8|18335.8|18335.1|18334.1|18341.6|18340.6|18333.7|18332.7|2312
1712252400000|2024-04-04 17:40:00|18335.2|18334.2|18318.7|18317.7|18335.8|18334.8|18314.2|18313.2|6605
1712252700000|2024-04-04 17:45:00|18318.6|18317.6|18309.1|18308.1|18321.7|18320.7|18299.7|18298.7|7472
1712253000000|2024-04-04 17:50:00|18309.2|18308.2|18310.9|18309.9|18316.9|18315.9|18307.7|18306.7|3766
1712253300000|2024-04-04 17:55:00|18310.8|18309.8|18295.8|18294.8|18313.3|18312.3|18284.9|18283.9|7602
1712253600000|2024-04-04 18:00:00|18295.3|18294.3|18282.3|18281.3|18295.6|18294.6|18279.6|18278.6|8024
1712253900000|2024-04-04 18:05:00|18281.8|18280.8|18252.6|18251.6|18283.1|18282.1|18249.9|18248.9|13841
1712254200000|2024-04-04 18:10:00|18252.4|18251.4|18213.6|18212.6|18253.8|18252.8|18211.9|18210.9|18793
1712254500000|2024-04-04 18:15:00|18214.3|18213.3|18182.4|18181.4|18215.7|18214.7|18173.2|18172.2|18515
1712254800000|2024-04-04 18:20:00|18182.3|18181.3|18202.9|18201.9|18205.7|18204.7|18172.8|18171.8|13021
1712255100000|2024-04-04 18:25:00|18203|18202|18137.4|18136.4|18204.8|18203.8|18131.5|18130.5|16189
1712255400000|2024-04-04 18:30:00|18137|18136|18075.8|18074.8|18137|18136|18067.7|18066.7|28509
1712255700000|2024-04-04 18:35:00|18075.9|18074.9|18114.3|18113.3|18127.8|18126.8|18075.4|18074.4|19260
1712256000000|2024-04-04 18:40:00|18112.9|18111.9|18049.1|18048.1|18112.9|18111.9|18043.4|18042.4|16901
1712256300000|2024-04-04 18:45:00|18049.3|18048.3|18086|18085|18088.4|18087.4|18047.5|18046.5|14917
1712256600000|2024-04-04 18:50:00|18085.9|18084.9|18058.6|18057.6|18087.3|18086.3|18050.8|18049.8|9999
1712256900000|2024-04-04 18:55:00|18058.5|18057.5|18031|18030|18060.1|18059.1|18012.8|18011.8|17278
1712257200000|2024-04-04 19:00:00|18030.3|18029.3|17980.9|17979.9|18030.3|18029.3|17975.6|17974.6|20460
1712257500000|2024-04-04 19:05:00|17981|17980|18008.3|18007.3|18017.5|18016.5|17980.8|17979.8|12193
1712257800000|2024-04-04 19:10:00|18005.9|18004.9|17990.6|17989.6|18006.5|18005.5|17974.1|17973.1|11574
1712258100000|2024-04-04 19:15:00|17990.8|17989.8|17958.5|17957.5|17991.5|17990.5|17954.6|17953.6|12333
1712258400000|2024-04-04 19:20:00|17958.4|17957.4|17961.3|17960.3|17984|17983|17951.5|17950.5|12047
1712258700000|2024-04-04 19:25:00|17961.4|17960.4|17913.3|17912.3|17972.3|17971.3|17911|17910|14050
1712259000000|2024-04-04 19:30:00|17913.1|17912.1|17939.6|17938.6|17947.3|17946.3|17909.6|17908.6|13863
1712259300000|2024-04-04 19:35:00|17940.6|17939.6|17904.3|17903.3|17942.3|17941.3|17901.8|17900.8|10454
1712259600000|2024-04-04 19:40:00|17904.6|17903.6|17910.8|17909.8|17917.1|17916.1|17888.8|17887.8|10858
1712259900000|2024-04-04 19:45:00|17911.1|17910.1|17926.9|17925.9|17929.3|17928.3|17908.1|17907.1|10365
1712260200000|2024-04-04 19:50:00|17926.8|17925.8|17931.6|17930.6|17946.8|17945.8|17906.1|17905.1|13554
1712260500000|2024-04-04 19:55:00|17932.4|17931.4|17885.8|17884.8|17932.4|17931.4|17878.6|17877.6|23043
1712260800000|2024-04-04 20:00:00|17884.6|17883.6|17905.6|17903.6|17908.2|17906.2|17884.6|17883.1|11206
1712261100000|2024-04-04 20:05:00|17905.3|17903.3|17895.4|17893.4|17908.8|17906.8|17890.6|17888.6|4117
1712261400000|2024-04-04 20:10:00|17896.3|17894.3|17896.4|17894.4|17905.1|17903.1|17892.1|17890.1|2175
1712261700000|2024-04-04 20:15:00|17896.2|17894.2|17874.7|17872.7|17897.7|17895.7|17865.3|17863.3|2623
1712262000000|2024-04-04 20:20:00|17874.8|17872.8|17871.7|17869.7|17885.3|17883.3|17870.8|17868.8|1421
1712262300000|2024-04-04 20:25:00|17871.8|17869.8|17866.3|17864.3|17873.8|17871.8|17864.3|17862.3|1501
1712262600000|2024-04-04 20:30:00|17866.6|17864.6|17872.3|17870.3|17874.3|17872.3|17865.4|17863.4|775
1712262900000|2024-04-04 20:35:00|17872.4|17870.4|17881.2|17879.2|17882.8|17880.8|17871.3|17869.3|874
1712263200000|2024-04-04 20:40:00|17881.4|17879.4|17881.8|17879.8|17882.8|17880.8|17878.7|17876.7|516
1712263500000|2024-04-04 20:45:00|17881.7|17879.7|17887.3|17885.3|17888.2|17886.2|17881.7|17879.7|637
1712263800000|2024-04-04 20:50:00|17887.2|17885.2|17880.8|17878.8|17887.8|17885.8|17880.7|17878.7|523
1712264100000|2024-04-04 20:55:00|17880.7|17878.7|17884|17879|17884|17881.7|17878.7|17876.7|507
1712264400000|2024-04-04 21:00:00|17883.9|17878.9|17887.2|17882.2|17887.3|17882.3|17883.9|17878.9|0
1712264700000|2024-04-04 21:05:00|17887.3|17882.3|17891.5|17886.5|17891.8|17886.8|17887.1|17882.1|0
1712265000000|2024-04-04 21:10:00|17891.4|17886.4|17896.7|17891.7|17897|17892|17891.1|17886.1|0
1712265300000|2024-04-04 21:15:00|17896.6|17891.6|17902.4|17897.4|17902.5|17897.5|17896.6|17891.6|0
1712265600000|2024-04-04 21:20:00|17902.5|17897.5|17903.8|17898.8|17904.2|17899.2|17901.4|17896.4|0
1712265900000|2024-04-04 21:25:00|17903.9|17898.9|17901.8|17896.8|17904.3|17899.3|17901.8|17896.8|0
1712266200000|2024-04-04 21:30:00|17893.5|17888.5|17898.1|17893.1|17898.1|17893.1|17893.5|17888.5|0
1712266500000|2024-04-04 21:35:00|17898.4|17893.4|17895.5|17890.5|17900.7|17895.7|17895.5|17890.5|0
1712266800000|2024-04-04 21:40:00|17895.7|17890.7|17899.3|17894.3|17899.5|17894.5|17895.6|17890.6|0
1712267100000|2024-04-04 21:45:00|17899.5|17894.5|17899.1|17894.1|17899.8|17894.8|17898.1|17893.1|0
1712267400000|2024-04-04 21:50:00|17899.2|17894.2|17897.9|17892.9|17899.2|17894.2|17897.4|17892.4|0
1712267700000|2024-04-04 21:55:00|17898|17893|17897.6|17892.6|17899.7|17894.7|17897|17892|0
1712268000000|2024-04-04 22:00:00|17898.6|17893.6|17913.8|17911.8|17923.3|17921.3|17893.3|17891.3|1430
1712268300000|2024-04-04 22:05:00|17913.7|17911.7|17917.8|17915.8|17917.8|17915.8|17907.7|17905.7|824
1712268600000|2024-04-04 22:10:00|17918.9|17916.9|17922.9|17920.9|17927.3|17925.3|17918.2|17916.2|740
1712268900000|2024-04-04 22:15:00|17922.8|17920.8|17918.1|17916.1|17924.7|17922.7|17916.3|17914.3|461
1712269200000|2024-04-04 22:20:00|17917.9|17915.9|17896.7|17894.7|17920.6|17918.6|17884.3|17882.3|1403
1712269500000|2024-04-04 22:25:00|17896.6|17894.6|17904.2|17902.2|17906.2|17904.2|17885.8|17883.8|777
1712269800000|2024-04-04 22:30:00|17904.1|17902.1|17917.3|17915.3|17920.8|17918.8|17904.1|17902.1|847
1712270100000|2024-04-04 22:35:00|17917.2|17915.2|17908.6|17906.6|17917.6|17915.6|17903.8|17901.8|523
1712270400000|2024-04-04 22:40:00|17908.7|17906.7|17916.4|17914.4|17918.1|17916.1|17907.7|17905.7|488
1712270700000|2024-04-04 22:45:00|17916.6|17914.6|17909.9|17907.9|17918.1|17916.1|17906.6|17904.6|514
1712271000000|2024-04-04 22:50:00|17909.8|17907.8|17901.9|17899.9|17909.8|17907.8|17896.3|17894.3|446
1712271300000|2024-04-04 22:55:00|17901.8|17899.8|17903.7|17901.7|17907.4|17905.4|17900.7|17898.7|278
1712271600000|2024-04-04 23:00:00|17903.6|17901.6|17913.4|17911.4|17915.7|17913.7|17894.2|17892.2|711
1712271900000|2024-04-04 23:05:00|17913.6|17911.6|17905.1|17903.1|17914.6|17912.6|17901.9|17899.9|340
1712272200000|2024-04-04 23:10:00|17904.9|17902.9|17907.1|17905.1|17908.8|17906.8|17902.7|17900.7|325
1712272500000|2024-04-04 23:15:00|17906.9|17904.9|17899.9|17897.9|17907.7|17905.7|17895.7|17893.7|538
1712272800000|2024-04-04 23:20:00|17900.2|17898.2|17903.7|17901.7|17904.1|17902.1|17896.8|17894.8|241
1712273100000|2024-04-04 23:25:00|17903.6|17901.6|17902.2|17900.2|17906.8|17904.8|17892.7|17890.7|808
1712273400000|2024-04-04 23:30:00|17902.1|17900.1|17907.6|17905.6|17912.7|17910.7|17901.6|17899.6|692
1712273700000|2024-04-04 23:35:00|17907.7|17905.7|17909.1|17907.1|17911.6|17909.6|17905.7|17903.7|319
1712274000000|2024-04-04 23:40:00|17908.6|17906.6|17902.2|17900.2|17909.2|17907.2|17899.3|17897.3|301
1712274300000|2024-04-04 23:45:00|17902.3|17900.3|17905.9|17903.9|17906.7|17904.7|17900.8|17898.8|311
1712274600000|2024-04-04 23:50:00|17905.8|17903.8|17903.9|17901.9|17908.9|17906.9|17902.8|17900.8|308
1712274900000|2024-04-04 23:55:00|17903.4|17901.4|17900.6|17898.6|17903.8|17901.8|17899.3|17897.3|282
1712275200000|2024-04-05 00:00:00|17900.7|17898.7|17904.9|17902.9|17907.2|17905.2|17893.3|17891.3|558
1712275500000|2024-04-05 00:05:00|17904.8|17902.8|17910.9|17908.9|17910.9|17908.9|17896.8|17894.8|517
1712275800000|2024-04-05 00:10:00|17910.8|17908.8|17913.1|17911.1|17918.8|17916.8|17910.4|17908.4|735
1712276100000|2024-04-05 00:15:00|17913.2|17911.2|17905.4|17903.4|17914.2|17912.2|17900.8|17898.8|567
1712276400000|2024-04-05 00:20:00|17905.3|17903.3|17902.2|17900.2|17906.6|17904.6|17899.2|17897.2|272
1712276700000|2024-04-05 00:25:00|17902.3|17900.3|17908.7|17906.7|17910.6|17908.6|17901.4|17899.4|168
1712277000000|2024-04-05 00:30:00|17908.8|17906.8|17902.9|17900.9|17911.2|17909.2|17902.8|17900.8|314
1712277300000|2024-04-05 00:35:00|17903|17901|17891.8|17889.8|17904.9|17902.9|17868.6|17866.6|1896
1712277600000|2024-04-05 00:40:00|17891.9|17889.9|17891.3|17889.3|17899.3|17897.3|17888.6|17886.6|624
1712277900000|2024-04-05 00:45:00|17891|17889|17895|17893|17895|17893|17884.9|17882.9|383
1712278200000|2024-04-05 00:50:00|17895.1|17893.1|17906.1|17904.1|17912.3|17910.3|17893.3|17891.3|910
1712278500000|2024-04-05 00:55:00|17906|17904|17909.9|17907.9|17911.1|17909.1|17904.5|17902.5|369
1712278800000|2024-04-05 01:00:00|17910.1|17908.1|17909.4|17907.4|17911.3|17909.3|17905.3|17903.3|347
1712279100000|2024-04-05 01:05:00|17909.5|17907.5|17908.9|17906.9|17911.8|17909.8|17906|17904|189
1712279400000|2024-04-05 01:10:00|17908.6|17906.6|17911.1|17909.1|17911.8|17909.8|17906.5|17904.5|278
1712279700000|2024-04-05 01:15:00|17911|17909|17907.1|17905.1|17911.5|17909.5|17906.3|17904.3|233
1712280000000|2024-04-05 01:20:00|17907.3|17905.3|17897.4|17895.4|17907.4|17905.4|17897.3|17895.3|467
1712280300000|2024-04-05 01:25:00|17897.1|17895.1|17888.4|17886.4|17899.9|17897.9|17885.9|17883.9|709
1712280600000|2024-04-05 01:30:00|17888.3|17886.3|17886.1|17884.1|17893.9|17891.9|17883.5|17881.5|595
1712280900000|2024-04-05 01:35:00|17886.3|17884.3|17890.4|17888.4|17894|17892|17884.6|17882.6|336
1712281200000|2024-04-05 01:40:00|17890.5|17888.5|17894.9|17892.9|17898.6|17896.6|17890.5|17888.5|380
1712281500000|2024-04-05 01:45:00|17894.8|17892.8|17886.6|17884.6|17896.5|17894.5|17885|17883|557
1712281800000|2024-04-05 01:50:00|17886.5|17884.5|17878.9|17876.9|17891.1|17889.1|17876.1|17874.1|813
1712282100000|2024-04-05 01:55:00|17878.8|17876.8|17884|17882|17885.1|17883.1|17876.3|17874.3|368
1712282400000|2024-04-05 02:00:00|17884.8|17882.8|17884.9|17882.9|17890.8|17888.8|17883.8|17881.8|358
1712282700000|2024-04-05 02:05:00|17884.8|17882.8|17886.4|17884.4|17888.4|17886.4|17879|17877|484
1712283000000|2024-04-05 02:10:00|17886.3|17884.3|17894.6|17892.6|17896.3|17894.3|17883.8|17881.8|476
1712283300000|2024-04-05 02:15:00|17894.5|17892.5|17893.9|17891.9|17895.3|17893.3|17890|17888|251
1712283600000|2024-04-05 02:20:00|17893.4|17891.4|17888.3|17886.3|17893.5|17891.5|17886.3|17884.3|422
1712283900000|2024-04-05 02:25:00|17888.4|17886.4|17887.6|17885.6|17892|17890|17886.6|17884.6|361
1712284200000|2024-04-05 02:30:00|17887.8|17885.8|17893.6|17891.6|17897.5|17895.5|17887.6|17885.6|285
1712284500000|2024-04-05 02:35:00|17893.4|17891.4|17893|17891|17895.4|17893.4|17892.4|17890.4|135
1712284800000|2024-04-05 02:40:00|17892.9|17890.9|17894.6|17892.6|17898|17896|17892.9|17890.9|186
1712285100000|2024-04-05 02:45:00|17894.5|17892.5|17899.9|17897.9|17900.5|17898.5|17894.3|17892.3|231
1712285400000|2024-04-05 02:50:00|17899.8|17897.8|17901.4|17899.4|17902.9|17900.9|17898.4|17896.4|162
1712285700000|2024-04-05 02:55:00|17901.5|17899.5|17900.6|17898.6|17902.1|17900.1|17899.4|17897.4|217
1712286000000|2024-04-05 03:00:00|17900.8|17898.8|17903.9|17901.9|17904.6|17902.6|17894|17892|442
1712286300000|2024-04-05 03:05:00|17903.8|17901.8|17905.6|17903.6|17906.9|17904.9|17898.8|17896.8|425
1712286600000|2024-04-05 03:10:00|17905.5|17903.5|17906.9|17904.9|17907.8|17905.8|17903.4|17901.4|236
1712286900000|2024-04-05 03:15:00|17906.8|17904.8|17904.1|17902.1|17908|17906|17903|17901|184
1712287200000|2024-04-05 03:20:00|17904.3|17902.3|17905|17903|17908.9|17906.9|17904.1|17902.1|210
1712287500000|2024-04-05 03:25:00|17904.9|17902.9|17902.6|17900.6|17904.9|17902.9|17900.8|17898.8|245
1712287800000|2024-04-05 03:30:00|17902.8|17900.8|17910.6|17908.6|17912|17910|17902.6|17900.6|390
1712288100000|2024-04-05 03:35:00|17910.5|17908.5|17906.3|17904.3|17911.8|17909.8|17906.1|17904.1|272
1712288400000|2024-04-05 03:40:00|17906.1|17904.1|17906.6|17904.6|17908.6|17906.6|17904.5|17902.5|186
1712288700000|2024-04-05 03:45:00|17906.5|17904.5|17908.6|17906.6|17910|17908|17904.4|17902.4|169
1712289000000|2024-04-05 03:50:00|17908.5|17906.5|17919.3|17917.3|17919.8|17917.8|17907.9|17905.9|532
1712289300000|2024-04-05 03:55:00|17919|17917|17923.6|17921.6|17925|17923|17918|17916|553
1712289600000|2024-04-05 04:00:00|17923.5|17921.5|17918.3|17916.3|17925.8|17923.8|17916.1|17914.1|522
1712289900000|2024-04-05 04:05:00|17918.4|17916.4|17919.1|17917.1|17919.3|17917.3|17915|17913|233
1712290200000|2024-04-05 04:10:00|17919.3|17917.3|17919.8|17917.8|17920.4|17918.4|17915.3|17913.3|186
1712290500000|2024-04-05 04:15:00|17919.9|17917.9|17915.3|17913.3|17921.4|17919.4|17915|17913|199
1712290800000|2024-04-05 04:20:00|17915.4|17913.4|17916|17914|17918|17916|17914|17912|142
1712291100000|2024-04-05 04:25:00|17915.9|17913.9|17917.3|17915.3|17917.5|17915.5|17913.3|17911.3|188
1712291400000|2024-04-05 04:30:00|17918.1|17916.1|17920.5|17918.5|17921.9|17919.9|17917.1|17915.1|231
1712291700000|2024-04-05 04:35:00|17920.3|17918.3|17924.8|17922.8|17925.9|17923.9|17920.3|17918.3|266
1712292000000|2024-04-05 04:40:00|17924.5|17922.5|17924.4|17922.4|17925.5|17923.5|17919.9|17917.9|254
1712292300000|2024-04-05 04:45:00|17924.3|17922.3|17924|17922|17924.8|17922.8|17920.6|17918.6|146
1712292600000|2024-04-05 04:50:00|17923.8|17921.8|17927.9|17925.9|17930.8|17928.8|17923.6|17921.6|426
1712292900000|2024-04-05 04:55:00|17928|17926|17925.4|17923.4|17933|17931|17922.8|17920.8|412
1712293200000|2024-04-05 05:00:00|17925.3|17923.3|17928.1|17926.1|17933.1|17931.1|17925.3|17923.3|333
1712293500000|2024-04-05 05:05:00|17928.3|17926.3|17936|17934|17937|17935|17927.9|17925.9|475
1712293800000|2024-04-05 05:10:00|17936.1|17934.1|17930.4|17928.4|17938.8|17936.8|17930.1|17928.1|405
1712294100000|2024-04-05 05:15:00|17930.5|17928.5|17929.5|17927.5|17933.5|17931.5|17926.8|17924.8|286
1712294400000|2024-04-05 05:20:00|17929.6|17927.6|17923.6|17921.6|17929.9|17927.9|17920.3|17918.3|473
1712294700000|2024-04-05 05:25:00|17923.9|17921.9|17925.4|17923.4|17925.5|17923.5|17920.5|17918.5|275
1712295000000|2024-04-05 05:30:00|17925.5|17923.5|17918.4|17916.4|17926.6|17924.6|17910.8|17908.8|947
1712295300000|2024-04-05 05:35:00|17918.9|17916.9|17925.4|17923.4|17928.8|17926.8|17918.9|17916.9|436
1712295600000|2024-04-05 05:40:00|17925.3|17923.3|17926.9|17924.9|17928.1|17926.1|17922.6|17920.6|374
1712295900000|2024-04-05 05:45:00|17927|17925|17928.3|17926.3|17930.8|17928.8|17925.3|17923.3|368
1712296200000|2024-04-05 05:50:00|17927.4|17925.4|17924.9|17922.9|17931.1|17929.1|17924.4|17922.4|378
1712296500000|2024-04-05 05:55:00|17924.8|17922.8|17921.6|17919.6|17928.4|17926.4|17921.3|17919.3|391
1712296800000|2024-04-05 06:00:00|17921.4|17919.4|17935.1|17933.1|17941.1|17939.1|17921.4|17919.4|1136
1712297100000|2024-04-05 06:05:00|17934.9|17932.9|17940.8|17938.8|17942.4|17940.4|17930.3|17928.3|951
1712297400000|2024-04-05 06:10:00|17940.9|17938.9|17925.1|17923.1|17941.4|17939.4|17921.3|17919.3|783
1712297700000|2024-04-05 06:15:00|17925|17923|17921.3|17919.3|17926.1|17924.1|17915.9|17913.9|633
1712298000000|2024-04-05 06:20:00|17921.1|17919.1|17924.9|17922.9|17928.1|17926.1|17920.6|17918.6|307
1712298300000|2024-04-05 06:25:00|17924.8|17922.8|17930.8|17928.8|17932.3|17930.3|17923.3|17921.3|511
1712298600000|2024-04-05 06:30:00|17930.9|17928.9|17941.9|17939.9|17942|17940|17927.4|17925.4|724
1712298900000|2024-04-05 06:35:00|17942.1|17940.1|17936.8|17934.8|17942.3|17940.3|17935.1|17933.1|628
1712299200000|2024-04-05 06:40:00|17936.9|17934.9|17932.4|17930.4|17938|17936|17925.6|17923.6|552
1712299500000|2024-04-05 06:45:00|17932.3|17930.3|17931.9|17929.9|17935.3|17933.3|17926.1|17924.1|521
1712299800000|2024-04-05 06:50:00|17932.1|17930.1|17927.3|17925.3|17932.8|17930.8|17923|17921|416
1712300100000|2024-04-05 06:55:00|17927.4|17925.4|17937|17935|17939.5|17937.5|17926.9|17924.9|536
1712300400000|2024-04-05 07:00:00|17937.1|17935.1|17925.5|17923.5|17937.1|17935.1|17922.9|17920.9|1098
1712300700000|2024-04-05 07:05:00|17925.6|17923.6|17930|17928|17934.4|17932.4|17923.1|17921.1|523
1712301000000|2024-04-05 07:10:00|17929.9|17927.9|17934.9|17932.9|17940.4|17938.4|17925.3|17923.3|908
1712301300000|2024-04-05 07:15:00|17935.6|17933.6|17935.5|17933.5|17938.1|17936.1|17928.8|17926.8|588
1712301600000|2024-04-05 07:20:00|17935.6|17933.6|17947.6|17945.6|17951|17949|17934.3|17932.3|1521
1712301900000|2024-04-05 07:25:00|17947.5|17945.5|17949|17947|17953|17951|17942.5|17940.5|853
1712302200000|2024-04-05 07:30:00|17949.1|17947.1|17945.9|17943.9|17951.1|17949.1|17944.6|17942.6|870
1712302500000|2024-04-05 07:35:00|17946|17944|17949.8|17947.8|17952.6|17950.6|17945|17943|590
1712302800000|2024-04-05 07:40:00|17949.3|17947.3|17936.8|17934.8|17949.8|17947.8|17932.3|17930.3|867
1712303100000|2024-04-05 07:45:00|17936.6|17934.6|17935.4|17933.4|17938.3|17936.3|17930.9|17928.9|626
1712303400000|2024-04-05 07:50:00|17935.5|17933.5|17948.4|17946.4|17948.6|17946.6|17934.6|17932.6|649
1712303700000|2024-04-05 07:55:00|17948.3|17946.3|17948.6|17946.6|17950.5|17948.5|17944|17942|448
1712304000000|2024-04-05 08:00:00|17948|17946|17957.9|17955.9|17959.3|17957.3|17944.4|17942.4|1171
1712304300000|2024-04-05 08:05:00|17957.6|17955.6|17946.6|17944.6|17960.9|17958.9|17946.3|17944.3|907
1712304600000|2024-04-05 08:10:00|17946.4|17944.4|17940.6|17938.6|17946.9|17944.9|17939|17937|877
1712304900000|2024-04-05 08:15:00|17940.5|17938.5|17939.5|17937.5|17948.4|17946.4|17935.5|17933.5|756
1712305200000|2024-04-05 08:20:00|17940.1|17938.1|17941.4|17939.4|17944.5|17942.5|17935.8|17933.8|531
1712305500000|2024-04-05 08:25:00|17941.3|17939.3|17950.9|17948.9|17951|17949|17939.9|17937.9|498
1712305800000|2024-04-05 08:30:00|17950.8|17948.8|17953.4|17951.4|17957.5|17955.5|17949.8|17947.8|880
1712306100000|2024-04-05 08:35:00|17953.3|17951.3|17952.4|17950.4|17958|17956|17950.4|17948.4|502
1712306400000|2024-04-05 08:40:00|17952.5|17950.5|17947|17945|17956.3|17954.3|17942.1|17940.1|664
1712306700000|2024-04-05 08:45:00|17947.1|17945.1|17947.6|17945.6|17949.1|17947.1|17941.9|17939.9|428
1712307000000|2024-04-05 08:50:00|17947.8|17945.8|17942.9|17940.9|17950.1|17948.1|17940.1|17938.1|416
1712307300000|2024-04-05 08:55:00|17943|17941|17951.9|17949.9|17954.1|17952.1|17934|17932|1148
1712307600000|2024-04-05 09:00:00|17953|17951|17949.1|17947.1|17953.8|17951.8|17946.4|17944.4|529
1712307900000|2024-04-05 09:05:00|17949.3|17947.3|17946.1|17944.1|17950.9|17948.9|17942.8|17940.8|448
1712308200000|2024-04-05 09:10:00|17947.5|17945.5|17951.3|17949.3|17953.3|17951.3|17944.8|17942.8|386
1712308500000|2024-04-05 09:15:00|17951.4|17949.4|17948.1|17946.1|17953.3|17951.3|17940|17938|627
1712308800000|2024-04-05 09:20:00|17948|17946|17944.8|17942.8|17952.8|17950.8|17943.8|17941.8|373
1712309100000|2024-04-05 09:25:00|17944.1|17942.1|17945.4|17943.4|17946.8|17944.8|17941.1|17939.1|487
1712309400000|2024-04-05 09:30:00|17945.3|17943.3|17944.6|17942.6|17950.3|17948.3|17941.6|17939.6|533
1712309700000|2024-04-05 09:35:00|17944.5|17942.5|17947.6|17945.6|17949.8|17947.8|17941.3|17939.3|455
1712310000000|2024-04-05 09:40:00|17947.5|17945.5|17942.9|17940.9|17950.4|17948.4|17942.1|17940.1|318
1712310300000|2024-04-05 09:45:00|17943|17941|17947.1|17945.1|17948.5|17946.5|17940.5|17938.5|395
1712310600000|2024-04-05 09:50:00|17947.4|17945.4|17956.8|17954.8|17956.8|17954.8|17947.1|17945.1|638
1712310900000|2024-04-05 09:55:00|17956.6|17954.6|17951.8|17949.8|17959.5|17957.5|17951|17949|733
1712311200000|2024-04-05 10:00:00|17952.1|17950.1|17946.4|17944.4|17954.4|17952.4|17942.9|17940.9|714
1712311500000|2024-04-05 10:05:00|17946.5|17944.5|17942.6|17940.6|17949.4|17947.4|17940.5|17938.5|535
1712311800000|2024-04-05 10:10:00|17942.5|17940.5|17943.1|17941.1|17949.1|17947.1|17942.1|17940.1|310
1712312100000|2024-04-05 10:15:00|17943|17941|17946.6|17944.6|17947.5|17945.5|17942.1|17940.1|296
1712312400000|2024-04-05 10:20:00|17946.8|17944.8|17943.3|17941.3|17949.1|17947.1|17941.9|17939.9|294
1712312700000|2024-04-05 10:25:00|17943.1|17941.1|17941.3|17939.3|17947.3|17945.3|17941.1|17939.1|330
1712313000000|2024-04-05 10:30:00|17941.9|17939.9|17943.1|17941.1|17944.3|17942.3|17935.4|17933.4|647
1712313300000|2024-04-05 10:35:00|17943|17941|17951.1|17949.1|17953.3|17951.3|17942.6|17940.6|592
1712313600000|2024-04-05 10:40:00|17951|17949|17948|17946|17951.3|17949.3|17945.5|17943.5|271
1712313900000|2024-04-05 10:45:00|17948.1|17946.1|17948.8|17946.8|17950.8|17948.8|17945|17943|288
1712314200000|2024-04-05 10:50:00|17949.1|17947.1|17951|17949|17956.5|17954.5|17947.5|17945.5|615
1712314500000|2024-04-05 10:55:00|17951.1|17949.1|17953.6|17951.6|17955.4|17953.4|17949|17947|409
1712314800000|2024-04-05 11:00:00|17953.5|17951.5|17952.9|17950.9|17957.5|17955.5|17949.5|17947.5|709
1712315100000|2024-04-05 11:05:00|17952.8|17950.8|17951.9|17949.9|17955.6|17953.6|17950.5|17948.5|382
1712315400000|2024-04-05 11:10:00|17951.8|17949.8|17948.5|17946.5|17953.5|17951.5|17948.4|17946.4|363
1712315700000|2024-04-05 11:15:00|17948.4|17946.4|17953.3|17951.3|17953.5|17951.5|17947|17945|424
1712316000000|2024-04-05 11:20:00|17953.4|17951.4|17954.3|17952.3|17956.3|17954.3|17952.3|17950.3|375
1712316300000|2024-04-05 11:25:00|17954.4|17952.4|17952.1|17950.1|17954.5|17952.5|17946.3|17944.3|651
1712316600000|2024-04-05 11:30:00|17952.3|17950.3|17952.6|17950.6|17954.1|17952.1|17949.8|17947.8|248
1712316900000|2024-04-05 11:35:00|17952.8|17950.8|17966.5|17964.5|17970.1|17968.1|17951.5|17949.5|1510
1712317200000|2024-04-05 11:40:00|17966.4|17964.4|17974.1|17972.1|17979.9|17977.9|17966|17964|1708
1712317500000|2024-04-05 11:45:00|17974|17972|17971.6|17969.6|17974.4|17972.4|17968.1|17966.1|619
1712317800000|2024-04-05 11:50:00|17971.4|17969.4|17963.8|17961.8|17974.9|17972.9|17962.8|17960.8|948
1712318100000|2024-04-05 11:55:00|17963.6|17961.6|17958.1|17956.1|17963.6|17961.6|17956.1|17954.1|952
1712318400000|2024-04-05 12:00:00|17958.3|17956.3|17971.6|17969.6|17971.9|17969.9|17958.3|17956.3|1013
1712318700000|2024-04-05 12:05:00|17971.4|17969.4|17959|17957|17973.8|17971.8|17958.9|17956.9|998
1712319000000|2024-04-05 12:10:00|17958.9|17956.9|17954.8|17952.8|17962.4|17960.4|17954.1|17952.1|906
1712319300000|2024-04-05 12:15:00|17954.9|17952.9|17961.5|17959.5|17962.5|17960.5|17954.9|17952.9|947
1712319600000|2024-04-05 12:20:00|17961.6|17959.6|17955.6|17953.6|17965.3|17963.3|17954.8|17952.8|1006
1712319900000|2024-04-05 12:25:00|17955.8|17953.8|17966.4|17964.4|17967.4|17965.4|17952.3|17950.3|1307
1712320200000|2024-04-05 12:30:00|17966.5|17964.5|17970.3|17968.3|17978.6|17976.6|17866.5|17864.5|17445
1712320500000|2024-04-05 12:35:00|17970.5|17968.5|17956.4|17954.4|17982.5|17980.5|17936.1|17934.1|9046
1712320800000|2024-04-05 12:40:00|17956|17954|17992.9|17990.9|18003.6|18001.6|17948.8|17946.8|8079
1712321100000|2024-04-05 12:45:00|17993.8|17991.8|17961.4|17959.4|17999.3|17997.3|17949.9|17947.9|6317
1712321400000|2024-04-05 12:50:00|17959.6|17957.6|17975|17973|17982.6|17980.6|17951.9|17949.9|4195
1712321700000|2024-04-05 12:55:00|17975.4|17973.4|17957.9|17955.9|17979.9|17977.9|17942.4|17940.4|5613
1712322000000|2024-04-05 13:00:00|17958.3|17956.3|17956.5|17954.5|17983|17981|17945.1|17943.1|4669
1712322300000|2024-04-05 13:05:00|17956|17954|17950.3|17948.3|17966.4|17964.4|17945.8|17943.8|3148
1712322600000|2024-04-05 13:10:00|17949.9|17947.9|17939.3|17937.3|17952.9|17950.9|17937.1|17935.1|2889
1712322900000|2024-04-05 13:15:00|17939.4|17937.4|17939.1|17937.1|17959.9|17957.9|17936.5|17934.5|3596
1712323200000|2024-04-05 13:20:00|17939.8|17937.8|17940|17938|17952.9|17950.9|17934.5|17932.5|2743
1712323500000|2024-04-05 13:25:00|17940.6|17938.6|17951.6|17949.6|17963.6|17961.6|17940.6|17938.6|4916
1712323800000|2024-04-05 13:30:00|17952.5|17950.5|17941.4|17940.4|17983.8|17982.8|17936.9|17935.9|20020
1712324100000|2024-04-05 13:35:00|17941.9|17940.9|17920|17919|17962.8|17961.8|17918|17917|12642
1712324400000|2024-04-05 13:40:00|17919.5|17918.5|17982.8|17981.8|17995.1|17994.1|17915.6|17914.6|15830
1712324700000|2024-04-05 13:45:00|17982.6|17981.6|17999.3|17998.3|18012.9|18011.9|17973.6|17972.6|12946
1712325000000|2024-04-05 13:50:00|17998.5|17997.5|18035.5|18034.5|18037|18036|17993|17992|15037
1712325300000|2024-04-05 13:55:00|18035.9|18034.9|18015.4|18014.4|18037.7|18036.7|18009.9|18008.9|10088
1712325600000|2024-04-05 14:00:00|18015.9|18014.9|18021.9|18020.9|18023.5|18022.5|17997.7|17996.7|10495
1712325900000|2024-04-05 14:05:00|18021.4|18020.4|18019.7|18018.7|18040.4|18039.4|17984.7|17983.7|14271
1712326200000|2024-04-05 14:10:00|18019.4|18018.4|18048.4|18047.4|18061.3|18060.3|18008.2|18007.2|11328
1712326500000|2024-04-05 14:15:00|18048.7|18047.7|18030.7|18029.7|18057.7|18056.7|18026.7|18025.7|6384
1712326800000|2024-04-05 14:20:00|18030.5|18029.5|18038.9|18037.9|18040.5|18039.5|18019.2|18018.2|6213
1712327100000|2024-04-05 14:25:00|18038.8|18037.8|18010.9|18009.9|18038.9|18037.9|17989.7|17988.7|11383
1712327400000|2024-04-05 14:30:00|18010.7|18009.7|18026.7|18025.7|18032|18031|18000.7|17999.7|8845
1712327700000|2024-04-05 14:35:00|18026.3|18025.3|18024.9|18023.9|18046.4|18045.4|18017.4|18016.4|7191
1712328000000|2024-04-05 14:40:00|18025.2|18024.2|18041.2|18040.2|18047.4|18046.4|18019.7|18018.7|5955
1712328300000|2024-04-05 14:45:00|18039.9|18038.9|18076.4|18075.4|18076.9|18075.9|18037.4|18036.4|9818
1712328600000|2024-04-05 14:50:00|18075.8|18074.8|18091.2|18090.2|18095.8|18094.8|18072.9|18071.9|10413
1712328900000|2024-04-05 14:55:00|18091.9|18090.9|18118.4|18117.4|18119|18118|18085.7|18084.7|9570
1712329200000|2024-04-05 15:00:00|18117.4|18116.4|18106.4|18105.4|18131.2|18130.2|18103.4|18102.4|14088
1712329500000|2024-04-05 15:05:00|18106.3|18105.3|18097.5|18096.5|18107.5|18106.5|18080.7|18079.7|10045
1712329800000|2024-04-05 15:10:00|18097.4|18096.4|18079.7|18078.7|18109.3|18108.3|18072.2|18071.2|7741
1712330100000|2024-04-05 15:15:00|18079.4|18078.4|18072.2|18071.2|18080.4|18079.4|18042.4|18041.4|11729
1712330400000|2024-04-05 15:20:00|18071.4|18070.4|18077.2|18076.2|18080.2|18079.2|18059.7|18058.7|6230
1712330700000|2024-04-05 15:25:00|18077|18076|18090.7|18089.7|18092.2|18091.2|18064.7|18063.7|7378
1712331000000|2024-04-05 15:30:00|18091.2|18090.2|18082.5|18081.5|18101.4|18100.4|18081.3|18080.3|6652
1712331300000|2024-04-05 15:35:00|18082.9|18081.9|18114.3|18113.3|18119.8|18118.8|18082.8|18081.8|7606
1712331600000|2024-04-05 15:40:00|18114.2|18113.2|18134.5|18133.5|18138.9|18137.9|18111.4|18110.4|8629
1712331900000|2024-04-05 15:45:00|18134.8|18133.8|18131.5|18130.5|18148.9|18147.9|18129.8|18128.8|8068
1712332200000|2024-04-05 15:50:00|18131.8|18130.8|18150.1|18149.1|18151.8|18150.8|18130.6|18129.6|6806
1712332500000|2024-04-05 15:55:00|18150.3|18149.3|18160.8|18159.8|18170.4|18169.4|18149|18148|9142
1712332800000|2024-04-05 16:00:00|18161|18160|18165|18164|18179.1|18178.1|18160.9|18159.9|7871
1712333100000|2024-04-05 16:05:00|18165.1|18164.1|18167.8|18166.8|18173|18172|18157.5|18156.5|5031
1712333400000|2024-04-05 16:10:00|18168|18167|18166|18165|18174.6|18173.6|18161.6|18160.6|4523
1712333700000|2024-04-05 16:15:00|18165.8|18164.8|18175.5|18174.5|18180|18179|18165.6|18164.6|4709
1712334000000|2024-04-05 16:20:00|18175.4|18174.4|18178.3|18177.3|18180.1|18179.1|18155.6|18154.6|6307
1712334300000|2024-04-05 16:25:00|18178.4|18177.4|18160.5|18159.5|18179|18178|18159|18158|3485
1712334600000|2024-04-05 16:30:00|18160.4|18159.4|18160.4|18159.4|18168|18167|18139.4|18138.4|8623
1712334900000|2024-04-05 16:35:00|18160.5|18159.5|18176.5|18175.5|18176.8|18175.8|18152.9|18151.9|4608
1712335200000|2024-04-05 16:40:00|18176.4|18175.4|18165|18164|18176.4|18175.4|18160|18159|3614
1712335500000|2024-04-05 16:45:00|18165.1|18164.1|18160.6|18159.6|18173.4|18172.4|18155|18154|3743
1712335800000|2024-04-05 16:50:00|18160.9|18159.9|18174.6|18173.6|18177.5|18176.5|18160.9|18159.9|3362
1712336100000|2024-04-05 16:55:00|18174.5|18173.5|18205.3|18204.3|18210.8|18209.8|18171.8|18170.8|7984
1712336400000|2024-04-05 17:00:00|18204.5|18203.5|18189.4|18188.4|18212|18211|18185|18184|7197
1712336700000|2024-04-05 17:05:00|18189.8|18188.8|18163.8|18162.8|18189.9|18188.9|18158.3|18157.3|7110
1712337000000|2024-04-05 17:10:00|18164.3|18163.3|18146.7|18145.7|18173.1|18172.1|18144.2|18143.2|6805
1712337300000|2024-04-05 17:15:00|18146.2|18145.2|18155.2|18154.2|18159|18158|18144.9|18143.9|4668
1712337600000|2024-04-05 17:20:00|18155.4|18154.4|18168.2|18167.2|18174.9|18173.9|18154.7|18153.7|3930
1712337900000|2024-04-05 17:25:00|18167.7|18166.7|18167.7|18166.7|18170.2|18169.2|18159.7|18158.7|2920
1712338200000|2024-04-05 17:30:00|18168.4|18167.4|18180.7|18179.7|18184.5|18183.5|18167.7|18166.7|4236
1712338500000|2024-04-05 17:35:00|18180.9|18179.9|18159.8|18158.8|18181.2|18180.2|18159.7|18158.7|3868
1712338800000|2024-04-05 17:40:00|18159.9|18158.9|18150.5|18149.5|18169.8|18168.8|18135.4|18134.4|7007
1712339100000|2024-04-05 17:45:00|18150.4|18149.4|18139.3|18138.3|18152.2|18151.2|18132.5|18131.5|5895
1712339400000|2024-04-05 17:50:00|18139.2|18138.2|18116.4|18115.4|18149.2|18148.2|18115.8|18114.8|7799
1712339700000|2024-04-05 17:55:00|18116.7|18115.7|18090.4|18089.4|18122.2|18121.2|18079.9|18078.9|10791
1712340000000|2024-04-05 18:00:00|18089.9|18088.9|18077.4|18076.4|18093.8|18092.8|18050.4|18049.4|13728
1712340300000|2024-04-05 18:05:00|18077.7|18076.7|18122.7|18121.7|18126.9|18125.9|18075.7|18074.7|11560
1712340600000|2024-04-05 18:10:00|18120.4|18119.4|18112.4|18111.4|18131.5|18130.5|18103.4|18102.4|8822
1712340900000|2024-04-05 18:15:00|18112.5|18111.5|18113.7|18112.7|18123.3|18122.3|18109.2|18108.2|4461
1712341200000|2024-04-05 18:20:00|18113.5|18112.5|18102.4|18101.4|18143|18142|18099.7|18098.7|9780
1712341500000|2024-04-05 18:25:00|18101.6|18100.6|18082.7|18081.7|18121.4|18120.4|18081.4|18080.4|8401
1712341800000|2024-04-05 18:30:00|18083.9|18082.9|18100.1|18099.1|18111.1|18110.1|18083.9|18082.9|7059
1712342100000|2024-04-05 18:35:00|18099.7|18098.7|18114.4|18113.4|18122.2|18121.2|18093.1|18092.1|6358
1712342400000|2024-04-05 18:40:00|18114.5|18113.5|18101.2|18100.2|18122.9|18121.9|18083.1|18082.1|6958
1712342700000|2024-04-05 18:45:00|18101.6|18100.6|18073.4|18072.4|18102.9|18101.9|18069.1|18068.1|8118
1712343000000|2024-04-05 18:50:00|18073.2|18072.2|18072.6|18071.6|18088.6|18087.6|18063.4|18062.4|6207
1712343300000|2024-04-05 18:55:00|18072.5|18071.5|18081.9|18080.9|18082.9|18081.9|18058.9|18057.9|6403
1712343600000|2024-04-05 19:00:00|18082.2|18081.2|18088.9|18087.9|18089.7|18088.7|18073.7|18072.7|5805
1712343900000|2024-04-05 19:05:00|18089|18088|18082.6|18081.6|18102.9|18101.9|18072.9|18071.9|6296
1712344200000|2024-04-05 19:10:00|18082.5|18081.5|18099.6|18098.6|18101.7|18100.7|18080.4|18079.4|3590
1712344500000|2024-04-05 19:15:00|18099.5|18098.5|18097.1|18096.1|18102.1|18101.1|18081.9|18080.9|3821
1712344800000|2024-04-05 19:20:00|18097.4|18096.4|18087.6|18086.6|18100.4|18099.4|18077.4|18076.4|3794
1712345100000|2024-04-05 19:25:00|18087.4|18086.4|18092.1|18091.1|18095.9|18094.9|18082.7|18081.7|3470
1712345400000|2024-04-05 19:30:00|18091.4|18090.4|18124|18123|18125.7|18124.7|18087.1|18086.1|6890
1712345700000|2024-04-05 19:35:00|18123.7|18122.7|18103.1|18102.1|18123.9|18122.9|18091.4|18090.4|6238
1712346000000|2024-04-05 19:40:00|18103.2|18102.2|18094.5|18093.5|18108.2|18107.2|18090.5|18089.5|4479
1712346300000|2024-04-05 19:45:00|18094.7|18093.7|18097.7|18096.7|18114.2|18113.2|18089.5|18088.5|6139
1712346600000|2024-04-05 19:50:00|18097.6|18096.6|18128|18127|18130.3|18129.3|18097.1|18096.1|7516
1712346900000|2024-04-05 19:55:00|18128.2|18127.2|18096.6|18095.6|18135|18134|18096.6|18095.6|20451
1712347200000|2024-04-05 20:00:00|18097.1|18095.1|18089.1|18087.1|18097.1|18095.1|18085.7|18083.7|7209
1712347500000|2024-04-05 20:05:00|18089.2|18087.2|18091.2|18089.2|18095.6|18093.6|18088.1|18086.1|1619
1712347800000|2024-04-05 20:10:00|18091.6|18089.6|18089.6|18087.6|18094.1|18092.1|18087.5|18085.5|1042
1712348100000|2024-04-05 20:15:00|18089.7|18087.7|18090.8|18088.8|18091.8|18089.8|18087.2|18085.2|455
1712348400000|2024-04-05 20:20:00|18090.7|18088.7|18094.1|18092.1|18094.7|18092.7|18088.5|18086.5|317
1712348700000|2024-04-05 20:25:00|18094|18092|18100.2|18098.2|18101.8|18099.8|18093.8|18091.8|566
1712349000000|2024-04-05 20:30:00|18100.8|18098.8|18103.8|18101.8|18107.1|18105.1|18100.5|18098.5|376
1712349300000|2024-04-05 20:35:00|18104|18102|18100.5|18098.5|18104.1|18102.1|18098.5|18096.5|418
1712349600000|2024-04-05 20:40:00|18100|18098|18100.8|18098.8|18101.1|18099.1|18096.6|18094.6|275
1712349900000|2024-04-05 20:45:00|18101.3|18099.3|18107|18105|18107.8|18105.8|18095.1|18093.1|479
1712350200000|2024-04-05 20:50:00|18106.3|18104.3|18108.1|18106.1|18110.7|18108.7|18104.1|18102.1|504
1712350500000|2024-04-05 20:55:00|18107.6|18105.6|18116.2|18111.2|18116.2|18113|18106.5|18104.5|656
1712527200000|2024-04-07 22:00:00|18167.4|18165.4|18132.6|18130.6|18174.7|18172.7|18131.3|18129.3|1525
1712527500000|2024-04-07 22:05:00|18132.4|18130.4|18132.2|18130.2|18135.8|18133.8|18127.6|18125.6|681
1712527800000|2024-04-07 22:10:00|18132.1|18130.1|18118.7|18116.7|18137.3|18135.3|18118.6|18116.6|700
1712528100000|2024-04-07 22:15:00|18118.6|18116.6|18124.2|18122.2|18127.2|18125.2|18117.8|18115.8|437
1712528400000|2024-04-07 22:20:00|18124.3|18122.3|18120.1|18118.1|18125.2|18123.2|18119.7|18117.7|340
1712528700000|2024-04-07 22:25:00|18119.9|18117.9|18117.2|18115.2|18120.7|18118.7|18113.3|18111.3|515
1712529000000|2024-04-07 22:30:00|18117.3|18115.3|18113.3|18111.3|18119.8|18117.8|18108.8|18106.8|371
1712529300000|2024-04-07 22:35:00|18113.2|18111.2|18117.6|18115.6|18119.6|18117.6|18109.1|18107.1|348
1712529600000|2024-04-07 22:40:00|18117.4|18115.4|18118.6|18116.6|18120.2|18118.2|18114.4|18112.4|227
1712529900000|2024-04-07 22:45:00|18118.7|18116.7|18117.2|18115.2|18118.7|18116.7|18115.3|18113.3|166
1712530200000|2024-04-07 22:50:00|18117.1|18115.1|18110.6|18108.6|18117.1|18115.1|18108.9|18106.9|303
1712530500000|2024-04-07 22:55:00|18110.4|18108.4|18114.3|18112.3|18114.4|18112.4|18110.1|18108.1|143
1712530800000|2024-04-07 23:00:00|18113.9|18111.9|18119.1|18117.1|18119.7|18117.7|18113.2|18111.2|281
1712531100000|2024-04-07 23:05:00|18119.2|18117.2|18127.6|18125.6|18129.2|18127.2|18119.1|18117.1|611
1712531400000|2024-04-07 23:10:00|18127.3|18125.3|18121.4|18119.4|18127.8|18125.8|18120.4|18118.4|229
1712531700000|2024-04-07 23:15:00|18121.3|18119.3|18124.6|18122.6|18124.8|18122.8|18120.6|18118.6|197
1712532000000|2024-04-07 23:20:00|18124.4|18122.4|18126.6|18124.6|18127.9|18125.9|18121.7|18119.7|209
1712532300000|2024-04-07 23:25:00|18126.4|18124.4|18122.8|18120.8|18126.7|18124.7|18121.1|18119.1|219
1712532600000|2024-04-07 23:30:00|18123.1|18121.1|18124.9|18122.9|18128.4|18126.4|18122.1|18120.1|182
1712532900000|2024-04-07 23:35:00|18125.1|18123.1|18126.4|18124.4|18126.9|18124.9|18119.4|18117.4|194
1712533200000|2024-04-07 23:40:00|18126.8|18124.8|18123.3|18121.3|18126.9|18124.9|18120.4|18118.4|149
1712533500000|2024-04-07 23:45:00|18123.2|18121.2|18120.1|18118.1|18124.7|18122.7|18118.7|18116.7|147
1712533800000|2024-04-07 23:50:00|18120.2|18118.2|18123.9|18121.9|18124.3|18122.3|18112.9|18110.9|519
1712534100000|2024-04-07 23:55:00|18123.8|18121.8|18122.3|18120.3|18126.8|18124.8|18119.6|18117.6|238
1712534400000|2024-04-08 00:00:00|18123.6|18121.6|18117.4|18115.4|18124.3|18122.3|18113.9|18111.9|482
1712534700000|2024-04-08 00:05:00|18117.6|18115.6|18107.9|18105.9|18118.4|18116.4|18106.2|18104.2|458
1712535000000|2024-04-08 00:10:00|18108.1|18106.1|18110.4|18108.4|18112.7|18110.7|18105.6|18103.6|313
1712535300000|2024-04-08 00:15:00|18110.3|18108.3|18110.2|18108.2|18115.8|18113.8|18108.8|18106.8|439
1712535600000|2024-04-08 00:20:00|18110.4|18108.4|18114.5|18112.5|18114.5|18112.5|18107.6|18105.6|462
1712535900000|2024-04-08 00:25:00|18114.6|18112.6|18093|18091|18115|18113|18093|18091|824
1712536200000|2024-04-08 00:30:00|18092.8|18090.8|18096.3|18094.3|18099.3|18097.3|18091.3|18089.3|672
1712536500000|2024-04-08 00:35:00|18095.9|18093.9|18098.1|18096.1|18100|18098|18092.4|18090.4|277
1712536800000|2024-04-08 00:40:00|18098.3|18096.3|18094.9|18092.9|18099.1|18097.1|18092.8|18090.8|226
1712537100000|2024-04-08 00:45:00|18095|18093|18101.6|18099.6|18101.9|18099.9|18094.6|18092.6|276
1712537400000|2024-04-08 00:50:00|18101.8|18099.8|18102.6|18100.6|18104.5|18102.5|18099.3|18097.3|268
1712537700000|2024-04-08 00:55:00|18102.5|18100.5|18122|18120|18122.1|18120.1|18102.5|18100.5|886
1712538000000|2024-04-08 01:00:00|18122.1|18120.1|18120.3|18118.3|18125.9|18123.9|18118.8|18116.8|578
1712538300000|2024-04-08 01:05:00|18119.5|18117.5|18119.8|18117.8|18119.9|18117.9|18115.9|18113.9|285
1712538600000|2024-04-08 01:10:00|18119.6|18117.6|18119.1|18117.1|18122.6|18120.6|18116.6|18114.6|248
1712538900000|2024-04-08 01:15:00|18119.3|18117.3|18119.4|18117.4|18123.6|18121.6|18115.4|18113.4|404
1712539200000|2024-04-08 01:20:00|18119.5|18117.5|18131|18129|18131.1|18129.1|18118.8|18116.8|540
1712539500000|2024-04-08 01:25:00|18131.1|18129.1|18129.6|18127.6|18137|18135|18129|18127|676
1712539800000|2024-04-08 01:30:00|18129.8|18127.8|18132.9|18130.9|18135.4|18133.4|18129.1|18127.1|356
1712540100000|2024-04-08 01:35:00|18133|18131|18132|18130|18133.8|18131.8|18128.4|18126.4|289
1712540400000|2024-04-08 01:40:00|18132.1|18130.1|18139.1|18137.1|18139.9|18137.9|18130|18128|552
1712540700000|2024-04-08 01:45:00|18139|18137|18131.5|18129.5|18141.4|18139.4|18128.6|18126.6|780
1712541000000|2024-04-08 01:50:00|18131.6|18129.6|18123.5|18121.5|18135|18133|18122.8|18120.8|692
1712541300000|2024-04-08 01:55:00|18123.4|18121.4|18130.3|18128.3|18130.3|18128.3|18122.4|18120.4|635
1712541600000|2024-04-08 02:00:00|18130.6|18128.6|18127.8|18125.8|18133.4|18131.4|18124.3|18122.3|388
1712541900000|2024-04-08 02:05:00|18127.9|18125.9|18128.6|18126.6|18129|18127|18123.6|18121.6|159
1712542200000|2024-04-08 02:10:00|18128.8|18126.8|18132|18130|18132.5|18130.5|18128|18126|275
1712542500000|2024-04-08 02:15:00|18131.9|18129.9|18130.8|18128.8|18135.1|18133.1|18128.3|18126.3|453
1712542800000|2024-04-08 02:20:00|18130.9|18128.9|18127.8|18125.8|18131.3|18129.3|18124.5|18122.5|265
1712543100000|2024-04-08 02:25:00|18127.9|18125.9|18130|18128|18130.4|18128.4|18127.3|18125.3|96
1712543400000|2024-04-08 02:30:00|18129.9|18127.9|18129.9|18127.9|18132.5|18130.5|18129|18127|181
1712543700000|2024-04-08 02:35:00|18130|18128|18130.6|18128.6|18130.6|18128.6|18126.6|18124.6|183
1712544000000|2024-04-08 02:40:00|18130.5|18128.5|18129.8|18127.8|18131.5|18129.5|18126.4|18124.4|158
1712544300000|2024-04-08 02:45:00|18129.9|18127.9|18127.9|18125.9|18130.1|18128.1|18127.1|18125.1|64
1712544600000|2024-04-08 02:50:00|18128.6|18126.6|18130.8|18128.8|18131.1|18129.1|18126.3|18124.3|100
1712544900000|2024-04-08 02:55:00|18130.5|18128.5|18133.8|18131.8|18134|18132|18128.5|18126.5|164
1712545200000|2024-04-08 03:00:00|18133.9|18131.9|18130.1|18128.1|18134.3|18132.3|18129.8|18127.8|115
1712545500000|2024-04-08 03:05:00|18130|18128|18128.6|18126.6|18130.1|18128.1|18127.3|18125.3|109
1712545800000|2024-04-08 03:10:00|18128.9|18126.9|18120.6|18118.6|18128.9|18126.9|18120|18118|247
1712546100000|2024-04-08 03:15:00|18120.8|18118.8|18112.4|18110.4|18121.4|18119.4|18111.9|18109.9|356
1712546400000|2024-04-08 03:20:00|18112.3|18110.3|18115.1|18113.1|18117|18115|18111.8|18109.8|207
1712546700000|2024-04-08 03:25:00|18115|18113|18099.5|18097.5|18115.4|18113.4|18098.5|18096.5|623
1712547000000|2024-04-08 03:30:00|18099.4|18097.4|18094.6|18092.6|18102.8|18100.8|18092.5|18090.5|819
1712547300000|2024-04-08 03:35:00|18094.8|18092.8|18087.5|18085.5|18095.1|18093.1|18078.1|18076.1|894
1712547600000|2024-04-08 03:40:00|18087.6|18085.6|18091.8|18089.8|18092.5|18090.5|18083.6|18081.6|396
1712547900000|2024-04-08 03:45:00|18091.9|18089.9|18088.5|18086.5|18092.1|18090.1|18086.4|18084.4|267
1712548200000|2024-04-08 03:50:00|18089.4|18087.4|18092.4|18090.4|18093.5|18091.5|18087.9|18085.9|203
1712548500000|2024-04-08 03:55:00|18092.3|18090.3|18092.9|18090.9|18093.1|18091.1|18089.5|18087.5|147
1712548800000|2024-04-08 04:00:00|18093.1|18091.1|18095.1|18093.1|18095.3|18093.3|18091|18089|156
1712549100000|2024-04-08 04:05:00|18095.3|18093.3|18098.1|18096.1|18099.4|18097.4|18093.5|18091.5|229
1712549400000|2024-04-08 04:10:00|18098|18096|18097.1|18095.1|18098.3|18096.3|18093.5|18091.5|226
1712549700000|2024-04-08 04:15:00|18097.3|18095.3|18102.4|18100.4|18102.4|18100.4|18096.9|18094.9|180
1712550000000|2024-04-08 04:20:00|18102.8|18100.8|18100.1|18098.1|18103.4|18101.4|18099.8|18097.8|169
1712550300000|2024-04-08 04:25:00|18100.3|18098.3|18100.4|18098.4|18100.5|18098.5|18096.8|18094.8|216
1712550600000|2024-04-08 04:30:00|18100.3|18098.3|18100.4|18098.4|18102.8|18100.8|18100|18098|106
1712550900000|2024-04-08 04:35:00|18100.1|18098.1|18097|18095|18101.4|18099.4|18096.1|18094.1|147
1712551200000|2024-04-08 04:40:00|18096.9|18094.9|18100.3|18098.3|18102.1|18100.1|18096.3|18094.3|154
1712551500000|2024-04-08 04:45:00|18100.1|18098.1|18095.9|18093.9|18101.4|18099.4|18094.9|18092.9|200
1712551800000|2024-04-08 04:50:00|18096|18094|18097|18095|18098|18096|18095.4|18093.4|71
1712552100000|2024-04-08 04:55:00|18096.9|18094.9|18097.1|18095.1|18097.9|18095.9|18095.6|18093.6|72
1712552400000|2024-04-08 05:00:00|18097|18095|18106.9|18104.9|18107.1|18105.1|18095.8|18093.8|458
1712552700000|2024-04-08 05:05:00|18106.8|18104.8|18110.5|18108.5|18114|18112|18105.9|18103.9|509
1712553000000|2024-04-08 05:10:00|18110.6|18108.6|18112.8|18110.8|18113.8|18111.8|18108.5|18106.5|205
1712553300000|2024-04-08 05:15:00|18112.6|18110.6|18111.9|18109.9|18113.8|18111.8|18110|18108|147
1712553600000|2024-04-08 05:20:00|18111.8|18109.8|18111.9|18109.9|18113.4|18111.4|18110|18108|127
1712553900000|2024-04-08 05:25:00|18111.8|18109.8|18109.4|18107.4|18112|18110|18107.3|18105.3|173
1712554200000|2024-04-08 05:30:00|18109.6|18107.6|18106.8|18104.8|18110.3|18108.3|18104|18102|247
1712554500000|2024-04-08 05:35:00|18106.6|18104.6|18106.1|18104.1|18108.3|18106.3|18100|18098|339
1712554800000|2024-04-08 05:40:00|18106.3|18104.3|18109.1|18107.1|18114|18112|18105.9|18103.9|272
1712555100000|2024-04-08 05:45:00|18109.3|18107.3|18095.4|18093.4|18109.6|18107.6|18094.8|18092.8|451
1712555400000|2024-04-08 05:50:00|18095.3|18093.3|18105.9|18103.9|18108.3|18106.3|18093.3|18091.3|353
1712555700000|2024-04-08 05:55:00|18105.8|18103.8|18106.4|18104.4|18106.4|18104.4|18098.9|18096.9|385
1712556000000|2024-04-08 06:00:00|18107.9|18105.9|18114.9|18112.9|18120.8|18118.8|18107.5|18105.5|863
1712556300000|2024-04-08 06:05:00|18115|18113|18112.8|18110.8|18118.3|18116.3|18112|18110|393
1712556600000|2024-04-08 06:10:00|18112.1|18110.1|18108.1|18106.1|18113.8|18111.8|18108|18106|310
1712556900000|2024-04-08 06:15:00|18108.3|18106.3|18094.1|18092.1|18108.3|18106.3|18092.6|18090.6|896
1712557200000|2024-04-08 06:20:00|18094.3|18092.3|18097.8|18095.8|18099|18097|18091.4|18089.4|415
1712557500000|2024-04-08 06:25:00|18098.1|18096.1|18102.8|18100.8|18107.1|18105.1|18098.1|18096.1|402
1712557800000|2024-04-08 06:30:00|18102.9|18100.9|18101.1|18099.1|18106.9|18104.9|18100.3|18098.3|322
1712558100000|2024-04-08 06:35:00|18101.3|18099.3|18102.9|18100.9|18103.5|18101.5|18098.6|18096.6|181
1712558400000|2024-04-08 06:40:00|18102.8|18100.8|18096.1|18094.1|18103.9|18101.9|18095.1|18093.1|245
1712558700000|2024-04-08 06:45:00|18096|18094|18094.1|18092.1|18098.3|18096.3|18093|18091|258
1712559000000|2024-04-08 06:50:00|18094|18092|18090.1|18088.1|18097|18095|18087|18085|351
1712559300000|2024-04-08 06:55:00|18091.1|18089.1|18092.8|18090.8|18099.1|18097.1|18089.4|18087.4|380
1712559600000|2024-04-08 07:00:00|18092.9|18090.9|18092|18090|18099.4|18097.4|18084.3|18082.3|1056
1712559900000|2024-04-08 07:05:00|18092.1|18090.1|18091.8|18089.8|18098.6|18096.6|18085.4|18083.4|829
1712560200000|2024-04-08 07:10:00|18091.6|18089.6|18114.6|18112.6|18114.6|18112.6|18091.6|18089.6|990
1712560500000|2024-04-08 07:15:00|18114.4|18112.4|18129.9|18127.9|18131.8|18129.8|18113.1|18111.1|1453
1712560800000|2024-04-08 07:20:00|18130|18128|18129.4|18127.4|18135.6|18133.6|18121.8|18119.8|1027
1712561100000|2024-04-08 07:25:00|18129.1|18127.1|18111.6|18109.6|18129.1|18127.1|18111|18109|773
1712561400000|2024-04-08 07:30:00|18111.5|18109.5|18116|18114|18117.8|18115.8|18107.8|18105.8|521
1712561700000|2024-04-08 07:35:00|18116.1|18114.1|18118.9|18116.9|18120.1|18118.1|18114.3|18112.3|465
1712562000000|2024-04-08 07:40:00|18119|18117|18133.1|18131.1|18137|18135|18119|18117|961
1712562300000|2024-04-08 07:45:00|18133|18131|18138.3|18136.3|18138.9|18136.9|18129.8|18127.8|802
1712562600000|2024-04-08 07:50:00|18138.5|18136.5|18146.1|18144.1|18151.9|18149.9|18138.3|18136.3|1222
1712562900000|2024-04-08 07:55:00|18146|18144|18130.9|18128.9|18147.8|18145.8|18129.4|18127.4|922
1712563200000|2024-04-08 08:00:00|18131|18129|18132.3|18130.3|18140.8|18138.8|18127.9|18125.9|1024
1712563500000|2024-04-08 08:05:00|18132.4|18130.4|18129.8|18127.8|18136.3|18134.3|18125.4|18123.4|837
1712563800000|2024-04-08 08:10:00|18129.7|18127.7|18131.3|18129.3|18131.3|18129.3|18124.2|18122.2|481
1712564100000|2024-04-08 08:15:00|18131.1|18129.1|18101.2|18099.2|18135.5|18133.5|18100.6|18098.6|1559
1712564400000|2024-04-08 08:20:00|18101.3|18099.3|18062.3|18060.3|18101.3|18099.3|18056.5|18054.5|2595
1712564700000|2024-04-08 08:25:00|18061.3|18059.3|18076.5|18074.5|18077.8|18075.8|18050.8|18048.8|1756
1712565000000|2024-04-08 08:30:00|18076.3|18074.3|18090.1|18088.1|18091.5|18089.5|18065.8|18063.8|1168
1712565300000|2024-04-08 08:35:00|18090|18088|18102.7|18100.7|18106.1|18104.1|18087.3|18085.3|1413
1712565600000|2024-04-08 08:40:00|18102.6|18100.6|18099|18097|18105.7|18103.7|18097.6|18095.6|608
1712565900000|2024-04-08 08:45:00|18099.1|18097.1|18093.8|18091.8|18099.2|18097.2|18084.8|18082.8|937
1712566200000|2024-04-08 08:50:00|18093.7|18091.7|18079.6|18077.6|18093.8|18091.8|18078|18076|688
1712566500000|2024-04-08 08:55:00|18079.5|18077.5|18079|18077|18082|18080|18069.6|18067.6|969
1712566800000|2024-04-08 09:00:00|18079.3|18077.3|18092.1|18090.1|18094.7|18092.7|18068.8|18066.8|1309
1712567100000|2024-04-08 09:05:00|18092|18090|18079.1|18077.1|18098|18096|18073.8|18071.8|871
1712567400000|2024-04-08 09:10:00|18079|18077|18086.6|18084.6|18091.8|18089.8|18079|18077|530
1712567700000|2024-04-08 09:15:00|18086.7|18084.7|18094.1|18092.1|18094.7|18092.7|18078.8|18076.8|624
1712568000000|2024-04-08 09:20:00|18094.6|18092.6|18108.1|18106.1|18108.5|18106.5|18092.6|18090.6|957
1712568300000|2024-04-08 09:25:00|18108.2|18106.2|18104.6|18102.6|18111.5|18109.5|18102|18100|957
1712568600000|2024-04-08 09:30:00|18104.5|18102.5|18101.2|18099.2|18107.7|18105.7|18097.5|18095.5|558
1712568900000|2024-04-08 09:35:00|18101.3|18099.3|18094.5|18092.5|18103.6|18101.6|18091.6|18089.6|560
1712569200000|2024-04-08 09:40:00|18094.3|18092.3|18104.3|18102.3|18105.1|18103.1|18089.3|18087.3|584
1712569500000|2024-04-08 09:45:00|18104.5|18102.5|18108.8|18106.8|18111.1|18109.1|18102.7|18100.7|740
1712569800000|2024-04-08 09:50:00|18108.7|18106.7|18101.8|18099.8|18109.2|18107.2|18101.3|18099.3|443
1712570100000|2024-04-08 09:55:00|18101.7|18099.7|18110|18108|18111.5|18109.5|18099.6|18097.6|382
1712570400000|2024-04-08 10:00:00|18109.5|18107.5|18102.6|18100.6|18109.5|18107.5|18094.2|18092.2|708
1712570700000|2024-04-08 10:05:00|18102.7|18100.7|18096.5|18094.5|18107.3|18105.3|18094.6|18092.6|528
1712571000000|2024-04-08 10:10:00|18096.3|18094.3|18087.7|18085.7|18096.3|18094.3|18082.5|18080.5|819
1712571300000|2024-04-08 10:15:00|18087.8|18085.8|18089.3|18087.3|18094.7|18092.7|18083.3|18081.3|545
1712571600000|2024-04-08 10:20:00|18089.2|18087.2|18100.3|18098.3|18101|18099|18087|18085|677
1712571900000|2024-04-08 10:25:00|18100.2|18098.2|18103.8|18101.8|18104.7|18102.7|18093.3|18091.3|567
1712572200000|2024-04-08 10:30:00|18104|18102|18099.6|18097.6|18106.7|18104.7|18099.3|18097.3|514
1712572500000|2024-04-08 10:35:00|18099.3|18097.3|18092.2|18090.2|18099.3|18097.3|18088.3|18086.3|471
1712572800000|2024-04-08 10:40:00|18092.1|18090.1|18097.3|18095.3|18098|18096|18088.1|18086.1|506
1712573100000|2024-04-08 10:45:00|18096.5|18094.5|18103.1|18101.1|18105.2|18103.2|18093|18091|567
1712573400000|2024-04-08 10:50:00|18103.2|18101.2|18103.3|18101.3|18106.7|18104.7|18098.6|18096.6|411
1712573700000|2024-04-08 10:55:00|18103.5|18101.5|18116.3|18114.3|18117.6|18115.6|18103.5|18101.5|894
1712574000000|2024-04-08 11:00:00|18116.6|18114.6|18124.8|18122.8|18128.1|18126.1|18116.6|18114.6|1162
1712574300000|2024-04-08 11:05:00|18124.7|18122.7|18118.6|18116.6|18125.5|18123.5|18116|18114|687
1712574600000|2024-04-08 11:10:00|18118.8|18116.8|18107.1|18105.1|18119|18117|18106.6|18104.6|741
1712574900000|2024-04-08 11:15:00|18107.2|18105.2|18117.8|18115.8|18118.3|18116.3|18105|18103|629
1712575200000|2024-04-08 11:20:00|18118.1|18116.1|18117.8|18115.8|18120.7|18118.7|18112.2|18110.2|491
1712575500000|2024-04-08 11:25:00|18117.7|18115.7|18107.5|18105.5|18118.6|18116.6|18105.7|18103.7|672
1712575800000|2024-04-08 11:30:00|18107.1|18105.1|18101.3|18099.3|18107.3|18105.3|18096.6|18094.6|944
1712576100000|2024-04-08 11:35:00|18101.6|18099.6|18100.5|18098.5|18105|18103|18099.7|18097.7|642
1712576400000|2024-04-08 11:40:00|18100.3|18098.3|18090.7|18088.7|18101.5|18099.5|18085.2|18083.2|1009
1712576700000|2024-04-08 11:45:00|18090.6|18088.6|18098.5|18096.5|18098.8|18096.8|18085.6|18083.6|859
1712577000000|2024-04-08 11:50:00|18098.6|18096.6|18108.3|18106.3|18111.1|18109.1|18098.3|18096.3|1009
1712577300000|2024-04-08 11:55:00|18108.5|18106.5|18105.6|18103.6|18111|18109|18102.6|18100.6|582
1712577600000|2024-04-08 12:00:00|18105|18103|18105|18103|18108.6|18106.6|18088.5|18086.5|1312
1712577900000|2024-04-08 12:05:00|18104.8|18102.8|18097.5|18095.5|18106.1|18104.1|18094.2|18092.2|824
1712578200000|2024-04-08 12:10:00|18097.7|18095.7|18114|18112|18114.3|18112.3|18095|18093|862
1712578500000|2024-04-08 12:15:00|18113.7|18111.7|18130.6|18128.6|18131.5|18129.5|18112.6|18110.6|1872
1712578800000|2024-04-08 12:20:00|18130.5|18128.5|18121.6|18119.6|18131.2|18129.2|18118|18116|1269
1712579100000|2024-04-08 12:25:00|18121.5|18119.5|18129.2|18127.2|18131|18129|18119.2|18117.2|874
1712579400000|2024-04-08 12:30:00|18129.1|18127.1|18134|18132|18134|18132|18121.3|18119.3|1532
1712579700000|2024-04-08 12:35:00|18133.8|18131.8|18134.6|18132.6|18140.2|18138.2|18127.7|18125.7|1501
1712580000000|2024-04-08 12:40:00|18134.5|18132.5|18140.7|18138.7|18142.2|18140.2|18133.7|18131.7|1084
1712580300000|2024-04-08 12:45:00|18140.6|18138.6|18154.6|18152.6|18160|18158|18136.3|18134.3|2359
1712580600000|2024-04-08 12:50:00|18154.5|18152.5|18161.6|18159.6|18168|18166|18153.1|18151.1|1928
1712580900000|2024-04-08 12:55:00|18163.1|18161.1|18161.5|18159.5|18170.5|18168.5|18156.5|18154.5|1826
1712581200000|2024-04-08 13:00:00|18161.7|18159.7|18162.1|18160.1|18170.6|18168.6|18158.6|18156.6|1936
1712581500000|2024-04-08 13:05:00|18162|18160|18159.2|18157.2|18164.1|18162.1|18153.8|18151.8|1322
1712581800000|2024-04-08 13:10:00|18159.5|18157.5|18161.5|18159.5|18161.5|18159.5|18154.7|18152.7|1090
1712582100000|2024-04-08 13:15:00|18161.3|18159.3|18159.5|18157.5|18165.3|18163.3|18154.2|18152.2|1344
1712582400000|2024-04-08 13:20:00|18159.6|18157.6|18163.5|18161.5|18166.1|18164.1|18157.2|18155.2|1128
1712582700000|2024-04-08 13:25:00|18163|18161|18133.1|18131.1|18163|18161|18128.2|18126.2|4328
1712583000000|2024-04-08 13:30:00|18132.6|18131.6|18093.3|18092.3|18139.8|18138.8|18091.1|18090.1|20526
1712583300000|2024-04-08 13:35:00|18093.5|18092.5|18046.8|18045.8|18097.7|18096.7|18044.7|18043.7|16586
1712583600000|2024-04-08 13:40:00|18047|18046|18084.2|18083.2|18096.7|18095.7|18040.6|18039.6|14544
1712583900000|2024-04-08 13:45:00|18082.8|18081.8|18092.7|18091.7|18102.5|18101.5|18080.3|18079.3|9373
1712584200000|2024-04-08 13:50:00|18092.6|18091.6|18100|18099|18107.6|18106.6|18072.7|18071.7|9073
1712584500000|2024-04-08 13:55:00|18099.7|18098.7|18104.3|18103.3|18110.2|18109.2|18091.8|18090.8|6239
1712584800000|2024-04-08 14:00:00|18104.5|18103.5|18101|18100|18117|18116|18085.5|18084.5|9151
1712585100000|2024-04-08 14:05:00|18101.5|18100.5|18106.1|18105.1|18115|18114|18079.2|18078.2|9388
1712585400000|2024-04-08 14:10:00|18105.5|18104.5|18111.8|18110.8|18119.2|18118.2|18093.1|18092.1|7151
1712585700000|2024-04-08 14:15:00|18112|18111|18103.6|18102.6|18123.1|18122.1|18098.6|18097.6|7858
1712586000000|2024-04-08 14:20:00|18104.2|18103.2|18124.5|18123.5|18125.2|18124.2|18098.2|18097.2|6549
1712586300000|2024-04-08 14:25:00|18124.8|18123.8|18142.7|18141.7|18144|18143|18118.2|18117.2|8372
1712586600000|2024-04-08 14:30:00|18142.6|18141.6|18160.6|18159.6|18177|18176|18141.5|18140.5|11202
1712586900000|2024-04-08 14:35:00|18160.5|18159.5|18155.1|18154.1|18169|18168|18154.6|18153.6|4884
1712587200000|2024-04-08 14:40:00|18155.2|18154.2|18150|18149|18159|18158|18142.8|18141.8|5001
1712587500000|2024-04-08 14:45:00|18150.2|18149.2|18164.2|18163.2|18164.7|18163.7|18147.8|18146.8|4534
1712587800000|2024-04-08 14:50:00|18164|18163|18174.8|18173.8|18175.8|18174.8|18164|18163|5281
1712588100000|2024-04-08 14:55:00|18175.2|18174.2|18166.7|18165.7|18177.6|18176.6|18158.3|18157.3|4575
1712588400000|2024-04-08 15:00:00|18167.8|18166.8|18147.2|18146.2|18175.1|18174.1|18128|18127|8602
1712588700000|2024-04-08 15:05:00|18147.3|18146.3|18146.5|18145.5|18154.7|18153.7|18138.3|18137.3|3746
1712589000000|2024-04-08 15:10:00|18146.2|18145.2|18151.2|18150.2|18158.6|18157.6|18144.3|18143.3|3803
1712589300000|2024-04-08 15:15:00|18151|18150|18147.1|18146.1|18152|18151|18140|18139|2975
1712589600000|2024-04-08 15:20:00|18147|18146|18155.6|18154.6|18158.6|18157.6|18137.6|18136.6|3092
1712589900000|2024-04-08 15:25:00|18155.5|18154.5|18138.1|18137.1|18156.7|18155.7|18132.1|18131.1|3932
1712590200000|2024-04-08 15:30:00|18138.2|18137.2|18130.2|18129.2|18138.2|18137.2|18117.2|18116.2|6260
1712590500000|2024-04-08 15:35:00|18130.1|18129.1|18118|18117|18131.6|18130.6|18094.6|18093.6|8746
1712590800000|2024-04-08 15:40:00|18117.8|18116.8|18117|18116|18122.1|18121.1|18109.1|18108.1|3981
1712591100000|2024-04-08 15:45:00|18116.8|18115.8|18105.5|18104.5|18116.8|18115.8|18087.5|18086.5|6969
1712591400000|2024-04-08 15:50:00|18105.2|18104.2|18103|18102|18111.7|18110.7|18096|18095|4339
1712591700000|2024-04-08 15:55:00|18103.1|18102.1|18104|18103|18106|18105|18081|18080|5878
1712592000000|2024-04-08 16:00:00|18103.8|18102.8|18091.7|18090.7|18104|18103|18085|18084|5352
1712592300000|2024-04-08 16:05:00|18091.8|18090.8|18091.8|18090.8|18103.1|18102.1|18086.8|18085.8|4420
1712592600000|2024-04-08 16:10:00|18092|18091|18080|18079|18095.7|18094.7|18070.1|18069.1|5563
1712592900000|2024-04-08 16:15:00|18079.5|18078.5|18085.2|18084.2|18095.6|18094.6|18072.8|18071.8|4523
1712593200000|2024-04-08 16:20:00|18086.1|18085.1|18063.7|18062.7|18088.3|18087.3|18055.2|18054.2|6653
1712593500000|2024-04-08 16:25:00|18063.2|18062.2|18084.2|18083.2|18091.3|18090.3|18062.8|18061.8|5599
1712593800000|2024-04-08 16:30:00|18084.1|18083.1|18100.8|18099.8|18101.8|18100.8|18080|18079|4713
1712594100000|2024-04-08 16:35:00|18101.2|18100.2|18096.2|18095.2|18105.5|18104.5|18090.5|18089.5|3784
1712594400000|2024-04-08 16:40:00|18096.1|18095.1|18108.3|18107.3|18111.8|18110.8|18093.5|18092.5|3879
1712594700000|2024-04-08 16:45:00|18108.2|18107.2|18101|18100|18113.1|18112.1|18095.7|18094.7|3059
1712595000000|2024-04-08 16:50:00|18100.8|18099.8|18106.5|18105.5|18108.6|18107.6|18097.8|18096.8|2279
1712595300000|2024-04-08 16:55:00|18106.6|18105.6|18118|18117|18118.8|18117.8|18102.8|18101.8|4022
1712595600000|2024-04-08 17:00:00|18117.7|18116.7|18111.7|18110.7|18120.3|18119.3|18109.2|18108.2|2510
1712595900000|2024-04-08 17:05:00|18111.6|18110.6|18110.7|18109.7|18115.5|18114.5|18105.1|18104.1|2028
1712596200000|2024-04-08 17:10:00|18110.8|18109.8|18104.5|18103.5|18113.8|18112.8|18099.8|18098.8|3309
1712596500000|2024-04-08 17:15:00|18104.6|18103.6|18103.2|18102.2|18107.3|18106.3|18091.6|18090.6|3068
1712596800000|2024-04-08 17:20:00|18103.1|18102.1|18105.3|18104.3|18107.3|18106.3|18095|18094|2390
1712597100000|2024-04-08 17:25:00|18105.5|18104.5|18114|18113|18114.3|18113.3|18096.7|18095.7|2269
1712597400000|2024-04-08 17:30:00|18114.1|18113.1|18105.5|18104.5|18115|18114|18102.5|18101.5|2037
1712597700000|2024-04-08 17:35:00|18105.6|18104.6|18099.2|18098.2|18106.7|18105.7|18092.7|18091.7|2675
1712598000000|2024-04-08 17:40:00|18099.1|18098.1|18094.7|18093.7|18102.7|18101.7|18083.8|18082.8|3459
1712598300000|2024-04-08 17:45:00|18095|18094|18088.6|18087.6|18095|18094|18082.2|18081.2|2761
1712598600000|2024-04-08 17:50:00|18088.8|18087.8|18095.2|18094.2|18096.2|18095.2|18084.7|18083.7|2412
1712598900000|2024-04-08 17:55:00|18095|18094|18110|18109|18111.7|18110.7|18094.1|18093.1|3316
1712599200000|2024-04-08 18:00:00|18111|18110|18107.1|18106.1|18120.2|18119.2|18103.2|18102.2|3886
1712599500000|2024-04-08 18:05:00|18107.2|18106.2|18119.2|18118.2|18119.7|18118.7|18105|18104|1991
1712599800000|2024-04-08 18:10:00|18119.1|18118.1|18118|18117|18121.6|18120.6|18112|18111|2246
1712600100000|2024-04-08 18:15:00|18118.1|18117.1|18119.2|18118.2|18126.2|18125.2|18117.2|18116.2|2154
1712600400000|2024-04-08 18:20:00|18119|18118|18106.8|18105.8|18124.2|18123.2|18104.2|18103.2|3079
1712600700000|2024-04-08 18:25:00|18108.2|18107.2|18116.2|18115.2|18126.2|18125.2|18105.7|18104.7|2580
1712601000000|2024-04-08 18:30:00|18116|18115|18105.7|18104.7|18116.6|18115.6|18105.3|18104.3|2254
1712601300000|2024-04-08 18:35:00|18105.2|18104.2|18099.6|18098.6|18110|18109|18097.5|18096.5|3123
1712601600000|2024-04-08 18:40:00|18099.7|18098.7|18098.7|18097.7|18103.1|18102.1|18093.2|18092.2|2166
1712601900000|2024-04-08 18:45:00|18099.2|18098.2|18104.5|18103.5|18105.8|18104.8|18088.2|18087.2|3511
1712602200000|2024-04-08 18:50:00|18104.3|18103.3|18106.2|18105.2|18109|18108|18097.3|18096.3|2399
1712602500000|2024-04-08 18:55:00|18106.1|18105.1|18120.2|18119.2|18120.6|18119.6|18105.7|18104.7|2796
1712602800000|2024-04-08 19:00:00|18120.5|18119.5|18109.8|18108.8|18124|18123|18107.6|18106.6|3227
1712603100000|2024-04-08 19:05:00|18110|18109|18107.5|18106.5|18111.8|18110.8|18094|18093|3484
1712603400000|2024-04-08 19:10:00|18107.3|18106.3|18109|18108|18115.1|18114.1|18105.5|18104.5|2559
1712603700000|2024-04-08 19:15:00|18108.7|18107.7|18111.2|18110.2|18112.2|18111.2|18102.2|18101.2|2088
1712604000000|2024-04-08 19:20:00|18111.3|18110.3|18100.7|18099.7|18116.5|18115.5|18097.6|18096.6|2473
1712604300000|2024-04-08 19:25:00|18100.8|18099.8|18118.1|18117.1|18119.1|18118.1|18099.1|18098.1|2688
1712604600000|2024-04-08 19:30:00|18116.7|18115.7|18132.2|18131.2|18134.5|18133.5|18116|18115|4587
1712604900000|2024-04-08 19:35:00|18132.1|18131.1|18118.2|18117.2|18133.5|18132.5|18117|18116|3795
1712605200000|2024-04-08 19:40:00|18118.5|18117.5|18101|18100|18119.7|18118.7|18094.8|18093.8|5902
1712605500000|2024-04-08 19:45:00|18101.1|18100.1|18110.6|18109.6|18113.5|18112.5|18099.3|18098.3|3442
1712605800000|2024-04-08 19:50:00|18110.5|18109.5|18100.5|18099.5|18110.6|18109.6|18090.5|18089.5|5917
1712606100000|2024-04-08 19:55:00|18096.8|18095.8|18099.5|18098.5|18103.2|18102.2|18089.3|18088.3|13882
1712606400000|2024-04-08 20:00:00|18099.1|18098.1|18110.4|18108.4|18116.6|18114.6|18098.4|18096.4|4722
1712606700000|2024-04-08 20:05:00|18109.4|18107.4|18116.8|18114.8|18118.6|18116.6|18108.8|18106.8|1103
1712607000000|2024-04-08 20:10:00|18117|18115|18117.1|18115.1|18117.8|18115.8|18113|18111|837
1712607300000|2024-04-08 20:15:00|18117|18115|18113.6|18111.6|18118|18116|18113|18111|513
1712607600000|2024-04-08 20:20:00|18113.4|18111.4|18113.9|18111.9|18117.6|18115.6|18113|18111|280
1712607900000|2024-04-08 20:25:00|18113.8|18111.8|18111.1|18109.1|18114.4|18112.4|18111|18109|353
1712608200000|2024-04-08 20:30:00|18111|18109|18109.4|18107.4|18111.1|18109.1|18107|18105|232
1712608500000|2024-04-08 20:35:00|18109.3|18107.3|18111.9|18109.9|18112.5|18110.5|18109|18107|157
1712608800000|2024-04-08 20:40:00|18111.8|18109.8|18112.6|18110.6|18113.5|18111.5|18111.3|18109.3|109
1712609100000|2024-04-08 20:45:00|18112.8|18110.8|18112.6|18110.6|18114.6|18112.6|18112|18110|259
1712609400000|2024-04-08 20:50:00|18112.8|18110.8|18113.5|18111.5|18113.6|18111.6|18111|18109|304
1712609700000|2024-04-08 20:55:00|18113.4|18111.4|18116.2|18111.2|18116.2|18113|18111.8|18109.8|405
1712610000000|2024-04-08 21:00:00|18116.1|18111.1|18115.5|18110.5|18117.1|18112.1|18114.9|18109.9|0
1712610300000|2024-04-08 21:05:00|18115.4|18110.4|18115.1|18110.1|18115.5|18110.5|18114.9|18109.9|0
1712610600000|2024-04-08 21:10:00|18115.2|18110.2|18115.7|18110.7|18115.7|18110.7|18115|18110|0
1712610900000|2024-04-08 21:15:00|18115.6|18110.6|18115.7|18110.7|18115.7|18110.7|18115.6|18110.6|0
1712611200000|2024-04-08 21:20:00|18115.4|18110.4|18115.8|18110.8|18115.8|18110.8|18115.4|18110.4|0
1712611500000|2024-04-08 21:25:00|18115.9|18110.9|18116.3|18111.3|18117|18112|18115.9|18110.9|0
1712611800000|2024-04-08 21:30:00|18116.2|18111.2|18115.4|18110.4|18116.3|18111.3|18115.4|18110.4|0
1712612100000|2024-04-08 21:35:00|18116|18111|18115.5|18110.5|18117.7|18112.7|18115.5|18110.5|0
1712612400000|2024-04-08 21:40:00|18116|18111|18115.5|18110.5|18116.2|18111.2|18115.5|18110.5|0
1712612700000|2024-04-08 21:45:00|18117.4|18112.4|18118.3|18113.3|18118.3|18113.3|18116.9|18111.9|0
1712613000000|2024-04-08 21:50:00|18118.2|18113.2|18117.4|18112.4|18118.2|18113.2|18116.7|18111.7|0
1712613300000|2024-04-08 21:55:00|18118|18113|18118.3|18113.3|18118.6|18113.6|18118|18113|0
1712613600000|2024-04-08 22:00:00|18117.6|18115.6|18119.6|18117.6|18127.6|18125.6|18116.1|18114.1|492
1712613900000|2024-04-08 22:05:00|18119.5|18117.5|18117.5|18115.5|18120.1|18118.1|18117.3|18115.3|136
1712614200000|2024-04-08 22:10:00|18117.8|18115.8|18116.8|18114.8|18118.5|18116.5|18116.4|18114.4|147
1712614500000|2024-04-08 22:15:00|18116.9|18114.9|18118.1|18116.1|18119|18117|18114.3|18112.3|190
1712614800000|2024-04-08 22:20:00|18117.6|18115.6|18119.5|18117.5|18120.5|18118.5|18117.6|18115.6|132
1712615100000|2024-04-08 22:25:00|18119.6|18117.6|18119.3|18117.3|18121.3|18119.3|18118.8|18116.8|89
1712615400000|2024-04-08 22:30:00|18119.4|18117.4|18121.6|18119.6|18122|18120|18118.8|18116.8|71
1712615700000|2024-04-08 22:35:00|18121.8|18119.8|18117.8|18115.8|18121.9|18119.9|18116.5|18114.5|186
1712616000000|2024-04-08 22:40:00|18117.6|18115.6|18116.6|18114.6|18119.9|18117.9|18116.1|18114.1|187
1712616300000|2024-04-08 22:45:00|18116.8|18114.8|18116.5|18114.5|18117.9|18115.9|18115.4|18113.4|81
1712616600000|2024-04-08 22:50:00|18116.6|18114.6|18118|18116|18118.6|18116.6|18116|18114|53
1712616900000|2024-04-08 22:55:00|18118.1|18116.1|18117.5|18115.5|18118.6|18116.6|18117|18115|58
1712617200000|2024-04-08 23:00:00|18117.4|18115.4|18115.9|18113.9|18118.8|18116.8|18115.8|18113.8|120
1712617500000|2024-04-08 23:05:00|18115.8|18113.8|18116.1|18114.1|18116.9|18114.9|18114.8|18112.8|93
1712617800000|2024-04-08 23:10:00|18116|18114|18115.6|18113.6|18116.6|18114.6|18115.3|18113.3|40
1712618100000|2024-04-08 23:15:00|18115.8|18113.8|18114.5|18112.5|18116|18114|18112.1|18110.1|154
1712618400000|2024-04-08 23:20:00|18114.6|18112.6|18113.3|18111.3|18115|18113|18111.9|18109.9|75
1712618700000|2024-04-08 23:25:00|18113.1|18111.1|18112|18110|18114.4|18112.4|18111.9|18109.9|75
1712619000000|2024-04-08 23:30:00|18111.9|18109.9|18114.5|18112.5|18116.3|18114.3|18111.6|18109.6|154
1712619300000|2024-04-08 23:35:00|18114.4|18112.4|18115.8|18113.8|18115.8|18113.8|18113.8|18111.8|56
1712619600000|2024-04-08 23:40:00|18115.9|18113.9|18112.3|18110.3|18116|18114|18107|18105|371
1712619900000|2024-04-08 23:45:00|18112.4|18110.4|18114|18112|18115.4|18113.4|18111.4|18109.4|237
1712620200000|2024-04-08 23:50:00|18113.9|18111.9|18109.9|18107.9|18114.3|18112.3|18109.5|18107.5|107
1712620500000|2024-04-08 23:55:00|18110|18108|18104.6|18102.6|18110|18108|18104.3|18102.3|223
1712620800000|2024-04-09 00:00:00|18104.4|18102.4|18102.5|18100.5|18109.3|18107.3|18102.1|18100.1|335
1712621100000|2024-04-09 00:05:00|18102.6|18100.6|18102.5|18100.5|18107.8|18105.8|18100.4|18098.4|376
1712621400000|2024-04-09 00:10:00|18102.4|18100.4|18104.9|18102.9|18106.8|18104.8|18100.8|18098.8|308
1712621700000|2024-04-09 00:15:00|18104.8|18102.8|18098.5|18096.5|18105.5|18103.5|18097.3|18095.3|293
1712622000000|2024-04-09 00:20:00|18098.9|18096.9|18100.5|18098.5|18101.1|18099.1|18096|18094|365
1712622300000|2024-04-09 00:25:00|18100.4|18098.4|18097.8|18095.8|18101.4|18099.4|18096.8|18094.8|240
1712622600000|2024-04-09 00:30:00|18097.6|18095.6|18097.8|18095.8|18100|18098|18095.1|18093.1|345
1712622900000|2024-04-09 00:35:00|18097.6|18095.6|18099.8|18097.8|18102.9|18100.9|18097.3|18095.3|274
1712623200000|2024-04-09 00:40:00|18099.3|18097.3|18095.8|18093.8|18099.4|18097.4|18095.5|18093.5|236
1712623500000|2024-04-09 00:45:00|18095.6|18093.6|18098.5|18096.5|18101.1|18099.1|18095.6|18093.6|136
1712623800000|2024-04-09 00:50:00|18098.6|18096.6|18097.1|18095.1|18098.6|18096.6|18095.1|18093.1|94
1712624100000|2024-04-09 00:55:00|18097.5|18095.5|18098|18096|18099.4|18097.4|18097.3|18095.3|38
1712624400000|2024-04-09 01:00:00|18097.9|18095.9|18099.6|18097.6|18102|18100|18097.8|18095.8|132
1712624700000|2024-04-09 01:05:00|18099.5|18097.5|18096.3|18094.3|18099.6|18097.6|18096.1|18094.1|149
1712625000000|2024-04-09 01:10:00|18096.4|18094.4|18098.3|18096.3|18098.6|18096.6|18094.3|18092.3|232
1712625300000|2024-04-09 01:15:00|18098.1|18096.1|18096.8|18094.8|18099.6|18097.6|18095.8|18093.8|79
1712625600000|2024-04-09 01:20:00|18096.9|18094.9|18099.1|18097.1|18100.9|18098.9|18096.4|18094.4|91
1712625900000|2024-04-09 01:25:00|18099.3|18097.3|18100.6|18098.6|18101.8|18099.8|18098.6|18096.6|112
1712626200000|2024-04-09 01:30:00|18100.8|18098.8|18105.3|18103.3|18108.5|18106.5|18099.5|18097.5|386
1712626500000|2024-04-09 01:35:00|18105.4|18103.4|18100.4|18098.4|18105.4|18103.4|18100.4|18098.4|243
1712626800000|2024-04-09 01:40:00|18100.5|18098.5|18099.3|18097.3|18101.4|18099.4|18096.5|18094.5|237
1712627100000|2024-04-09 01:45:00|18099.1|18097.1|18099|18097|18100.3|18098.3|18097.5|18095.5|97
1712627400000|2024-04-09 01:50:00|18098.9|18096.9|18097.3|18095.3|18100.4|18098.4|18095.3|18093.3|171
1712627700000|2024-04-09 01:55:00|18097.1|18095.1|18090|18088|18097.4|18095.4|18089|18087|485
1712628000000|2024-04-09 02:00:00|18089.9|18087.9|18091.5|18089.5|18094.5|18092.5|18089.3|18087.3|296
1712628300000|2024-04-09 02:05:00|18091.8|18089.8|18092.1|18090.1|18093.5|18091.5|18088.4|18086.4|245
1712628600000|2024-04-09 02:10:00|18092.3|18090.3|18090.1|18088.1|18092.5|18090.5|18089|18087|120
1712628900000|2024-04-09 02:15:00|18090|18088|18097.9|18095.9|18098.5|18096.5|18090|18088|347
1712629200000|2024-04-09 02:20:00|18097.8|18095.8|18098.6|18096.6|18100.3|18098.3|18096.6|18094.6|246
1712629500000|2024-04-09 02:25:00|18098.8|18096.8|18099|18097|18100.6|18098.6|18097.4|18095.4|117
1712629800000|2024-04-09 02:30:00|18098.9|18096.9|18096.4|18094.4|18098.9|18096.9|18095.1|18093.1|157
1712630100000|2024-04-09 02:35:00|18096.3|18094.3|18093.1|18091.1|18096.8|18094.8|18092.8|18090.8|173
1712630400000|2024-04-09 02:40:00|18093.3|18091.3|18094.9|18092.9|18097.6|18095.6|18093.1|18091.1|139
1712630700000|2024-04-09 02:45:00|18094.8|18092.8|18094.4|18092.4|18095.3|18093.3|18092.5|18090.5|112
1712631000000|2024-04-09 02:50:00|18094.3|18092.3|18096.8|18094.8|18099|18097|18094|18092|191
1712631300000|2024-04-09 02:55:00|18096.9|18094.9|18098.1|18096.1|18098.1|18096.1|18095.8|18093.8|137
1712631600000|2024-04-09 03:00:00|18098.3|18096.3|18098.4|18096.4|18099.6|18097.6|18097.6|18095.6|129
1712631900000|2024-04-09 03:05:00|18098|18096|18098.1|18096.1|18100.4|18098.4|18096.9|18094.9|150
1712632200000|2024-04-09 03:10:00|18098|18096|18100.6|18098.6|18100.6|18098.6|18096.8|18094.8|105
1712632500000|2024-04-09 03:15:00|18100.8|18098.8|18103.3|18101.3|18103.4|18101.4|18100.1|18098.1|193
1712632800000|2024-04-09 03:20:00|18103.1|18101.1|18104.5|18102.5|18105.1|18103.1|18099.5|18097.5|148
1712633100000|2024-04-09 03:25:00|18104.4|18102.4|18102.4|18100.4|18104.5|18102.5|18102.1|18100.1|121
1712633400000|2024-04-09 03:30:00|18102.5|18100.5|18101.3|18099.3|18104.1|18102.1|18099.4|18097.4|181
1712633700000|2024-04-09 03:35:00|18101.1|18099.1|18103.3|18101.3|18103.5|18101.5|18100.5|18098.5|46
1712634000000|2024-04-09 03:40:00|18103.1|18101.1|18104.4|18102.4|18104.6|18102.6|18103|18101|71
1712634300000|2024-04-09 03:45:00|18104.3|18102.3|18104.1|18102.1|18104.3|18102.3|18101.9|18099.9|94
1712634600000|2024-04-09 03:50:00|18104.5|18102.5|18103.6|18101.6|18105.6|18103.6|18103|18101|75
1712634900000|2024-04-09 03:55:00|18103.9|18101.9|18106|18104|18106.3|18104.3|18103.4|18101.4|112
1712635200000|2024-04-09 04:00:00|18106.1|18104.1|18105.5|18103.5|18106.5|18104.5|18104.5|18102.5|80
1712635500000|2024-04-09 04:05:00|18105.6|18103.6|18106.5|18104.5|18108.5|18106.5|18105.3|18103.3|116
1712635800000|2024-04-09 04:10:00|18106.4|18104.4|18108.4|18106.4|18109.6|18107.6|18105.5|18103.5|132
1712636100000|2024-04-09 04:15:00|18108.3|18106.3|18111.6|18109.6|18112.1|18110.1|18108.1|18106.1|218
1712636400000|2024-04-09 04:20:00|18111.5|18109.5|18113.6|18111.6|18113.6|18111.6|18111.5|18109.5|166
1712636700000|2024-04-09 04:25:00|18113.5|18111.5|18112.4|18110.4|18113.5|18111.5|18112.4|18110.4|108
1712637000000|2024-04-09 04:30:00|18112.5|18110.5|18114.8|18112.8|18115.1|18113.1|18111.6|18109.6|162
1712637300000|2024-04-09 04:35:00|18114.6|18112.6|18114.1|18112.1|18116.9|18114.9|18113.9|18111.9|207
1712637600000|2024-04-09 04:40:00|18114.3|18112.3|18115|18113|18116.3|18114.3|18114.1|18112.1|123
1712637900000|2024-04-09 04:45:00|18115.1|18113.1|18118.1|18116.1|18118.8|18116.8|18114.5|18112.5|269
1712638200000|2024-04-09 04:50:00|18118|18116|18117.6|18115.6|18120|18118|18117.4|18115.4|233
1712638500000|2024-04-09 04:55:00|18118|18116|18117|18115|18119.4|18117.4|18116.9|18114.9|110
1712638800000|2024-04-09 05:00:00|18117.4|18115.4|18121|18119|18121.6|18119.6|18116.3|18114.3|348
1712639100000|2024-04-09 05:05:00|18120.9|18118.9|18122.8|18120.8|18123|18121|18118|18116|221
1712639400000|2024-04-09 05:10:00|18122.6|18120.6|18123.6|18121.6|18124.6|18122.6|18121.3|18119.3|221
1712639700000|2024-04-09 05:15:00|18123.8|18121.8|18121.6|18119.6|18127.4|18125.4|18121.6|18119.6|290
1712640000000|2024-04-09 05:20:00|18121.5|18119.5|18119.9|18117.9|18122.6|18120.6|18119.1|18117.1|155
1712640300000|2024-04-09 05:25:00|18120|18118|18118.6|18116.6|18120.3|18118.3|18117.4|18115.4|124
1712640600000|2024-04-09 05:30:00|18118.8|18116.8|18116.1|18114.1|18119.1|18117.1|18115.4|18113.4|204
1712640900000|2024-04-09 05:35:00|18115.9|18113.9|18116.1|18114.1|18118.1|18116.1|18114.9|18112.9|255
1712641200000|2024-04-09 05:40:00|18115.4|18113.4|18116.3|18114.3|18117.4|18115.4|18113.6|18111.6|131
1712641500000|2024-04-09 05:45:00|18116.4|18114.4|18121.4|18119.4|18121.5|18119.5|18115.4|18113.4|219
1712641800000|2024-04-09 05:50:00|18121.5|18119.5|18116.8|18114.8|18122.8|18120.8|18116.4|18114.4|268
1712642100000|2024-04-09 05:55:00|18116.6|18114.6|18115.5|18113.5|18118|18116|18115.1|18113.1|225
1712642400000|2024-04-09 06:00:00|18115.4|18113.4|18114.5|18112.5|18119.9|18117.9|18112.6|18110.6|324
1712642700000|2024-04-09 06:05:00|18114.6|18112.6|18114.6|18112.6|18117.3|18115.3|18113.8|18111.8|120
1712643000000|2024-04-09 06:10:00|18114.8|18112.8|18116.8|18114.8|18121|18119|18114.5|18112.5|246
1712643300000|2024-04-09 06:15:00|18116.9|18114.9|18120.1|18118.1|18120.6|18118.6|18115.1|18113.1|213
1712643600000|2024-04-09 06:20:00|18120|18118|18120.6|18118.6|18121.5|18119.5|18118.9|18116.9|152
1712643900000|2024-04-09 06:25:00|18120.5|18118.5|18123.6|18121.6|18125.6|18123.6|18120.4|18118.4|207
1712644200000|2024-04-09 06:30:00|18123.8|18121.8|18125.1|18123.1|18127.6|18125.6|18123.1|18121.1|302
1712644500000|2024-04-09 06:35:00|18124.8|18122.8|18120.1|18118.1|18127.3|18125.3|18120.1|18118.1|284
1712644800000|2024-04-09 06:40:00|18120|18118|18120.5|18118.5|18120.9|18118.9|18118.3|18116.3|214
1712645100000|2024-04-09 06:45:00|18120.6|18118.6|18122.8|18120.8|18124|18122|18118|18116|291
1712645400000|2024-04-09 06:50:00|18122.6|18120.6|18121.1|18119.1|18123.1|18121.1|18120.3|18118.3|161
1712645700000|2024-04-09 06:55:00|18121.3|18119.3|18121.6|18119.6|18123|18121|18118.5|18116.5|303
1712646000000|2024-04-09 07:00:00|18121.3|18119.3|18119.1|18117.1|18125.6|18123.6|18118.1|18116.1|674
1712646300000|2024-04-09 07:05:00|18119.3|18117.3|18115.4|18113.4|18120.9|18118.9|18113.6|18111.6|510
1712646600000|2024-04-09 07:10:00|18114.9|18112.9|18120|18118|18124.1|18122.1|18113.3|18111.3|482
1712646900000|2024-04-09 07:15:00|18120.6|18118.6|18130|18128|18133.9|18131.9|18119.4|18117.4|1015
1712647200000|2024-04-09 07:20:00|18130.1|18128.1|18131|18129|18137.4|18135.4|18130.1|18128.1|655
1712647500000|2024-04-09 07:25:00|18130.9|18128.9|18129|18127|18134|18132|18125.9|18123.9|507
1712647800000|2024-04-09 07:30:00|18128.9|18126.9|18124.3|18122.3|18130.6|18128.6|18123.3|18121.3|342
1712648100000|2024-04-09 07:35:00|18124.4|18122.4|18105.6|18103.6|18124.9|18122.9|18104.4|18102.4|1352
1712648400000|2024-04-09 07:40:00|18105.8|18103.8|18095.1|18093.1|18108.3|18106.3|18095.1|18093.1|1245
1712648700000|2024-04-09 07:45:00|18095|18093|18094.9|18092.9|18096.4|18094.4|18089.1|18087.1|1052
1712649000000|2024-04-09 07:50:00|18095|18093|18080.4|18078.4|18095.8|18093.8|18075.3|18073.3|2091
1712649300000|2024-04-09 07:55:00|18080.6|18078.6|18079.1|18077.1|18081.3|18079.3|18069.3|18067.3|1136
1712649600000|2024-04-09 08:00:00|18079|18077|18093|18091|18098.1|18096.1|18072.9|18070.9|1731
1712649900000|2024-04-09 08:05:00|18093.3|18091.3|18088.5|18086.5|18097.5|18095.5|18083.3|18081.3|730
1712650200000|2024-04-09 08:10:00|18088.8|18086.8|18094.3|18092.3|18094.6|18092.6|18084.3|18082.3|575
1712650500000|2024-04-09 08:15:00|18094.4|18092.4|18103.8|18101.8|18104.3|18102.3|18093.5|18091.5|875
1712650800000|2024-04-09 08:20:00|18103.6|18101.6|18110|18108|18112.6|18110.6|18103.6|18101.6|938
1712651100000|2024-04-09 08:25:00|18109.9|18107.9|18112.5|18110.5|18114.6|18112.6|18107.3|18105.3|895
1712651400000|2024-04-09 08:30:00|18112.6|18110.6|18101.5|18099.5|18113.9|18111.9|18098.5|18096.5|659
1712651700000|2024-04-09 08:35:00|18101.8|18099.8|18104.9|18102.9|18106.4|18104.4|18098.8|18096.8|477
1712652000000|2024-04-09 08:40:00|18105|18103|18103.8|18101.8|18107.3|18105.3|18101.3|18099.3|313
1712652300000|2024-04-09 08:45:00|18104|18102|18101.8|18099.8|18105.3|18103.3|18094.6|18092.6|536
1712652600000|2024-04-09 08:50:00|18101.9|18099.9|18107.3|18105.3|18108|18106|18099.1|18097.1|436
1712652900000|2024-04-09 08:55:00|18107.4|18105.4|18107.8|18105.8|18111.6|18109.6|18104.8|18102.8|385
1712653200000|2024-04-09 09:00:00|18107.5|18105.5|18108|18106|18108.6|18106.6|18101.6|18099.6|350
1712653500000|2024-04-09 09:05:00|18108.1|18106.1|18098.6|18096.6|18116.3|18114.3|18097.5|18095.5|836
1712653800000|2024-04-09 09:10:00|18099.5|18097.5|18107.5|18105.5|18108.6|18106.6|18097.9|18095.9|488
1712654100000|2024-04-09 09:15:00|18107.6|18105.6|18119.5|18117.5|18119.6|18117.6|18106.1|18104.1|715
1712654400000|2024-04-09 09:20:00|18119.4|18117.4|18122.8|18120.8|18123.8|18121.8|18115.4|18113.4|726
1712654700000|2024-04-09 09:25:00|18122.6|18120.6|18122.4|18120.4|18124.6|18122.6|18118.4|18116.4|550
1712655000000|2024-04-09 09:30:00|18122.3|18120.3|18119.5|18117.5|18123.3|18121.3|18119.1|18117.1|395
1712655300000|2024-04-09 09:35:00|18119.6|18117.6|18114.8|18112.8|18122.1|18120.1|18111.4|18109.4|507
1712655600000|2024-04-09 09:40:00|18114.6|18112.6|18122.1|18120.1|18123.4|18121.4|18114.6|18112.6|518
1712655900000|2024-04-09 09:45:00|18122|18120|18130.5|18128.5|18133.1|18131.1|18116.6|18114.6|1071
1712656200000|2024-04-09 09:50:00|18130.4|18128.4|18133.6|18131.6|18137.1|18135.1|18129.5|18127.5|922
1712656500000|2024-04-09 09:55:00|18134.1|18132.1|18121.3|18119.3|18137.5|18135.5|18120.3|18118.3|688
1712656800000|2024-04-09 10:00:00|18121.1|18119.1|18125.4|18123.4|18128.3|18126.3|18119.6|18117.6|615
1712657100000|2024-04-09 10:05:00|18125.3|18123.3|18123.3|18121.3|18128.1|18126.1|18121.8|18119.8|407
1712657400000|2024-04-09 10:10:00|18123.1|18121.1|18124.6|18122.6|18126.9|18124.9|18122|18120|449
1712657700000|2024-04-09 10:15:00|18125|18123|18126.6|18124.6|18127.9|18125.9|18123.4|18121.4|248
1712658000000|2024-04-09 10:20:00|18126.8|18124.8|18118.6|18116.6|18128.3|18126.3|18117.6|18115.6|552
1712658300000|2024-04-09 10:25:00|18118.5|18116.5|18104.1|18102.1|18118.5|18116.5|18102.4|18100.4|1018
1712658600000|2024-04-09 10:30:00|18104|18102|18083.5|18081.5|18104|18102|18073.4|18071.4|2625
1712658900000|2024-04-09 10:35:00|18083.6|18081.6|18063.9|18061.9|18083.8|18081.8|18058.9|18056.9|2311
1712659200000|2024-04-09 10:40:00|18064.5|18062.5|18067|18065|18071.9|18069.9|18056.8|18054.8|1722
1712659500000|2024-04-09 10:45:00|18067.1|18065.1|18076.3|18074.3|18079.6|18077.6|18065.4|18063.4|1267
1712659800000|2024-04-09 10:50:00|18076.1|18074.1|18081.5|18079.5|18085.5|18083.5|18075.6|18073.6|829
1712660100000|2024-04-09 10:55:00|18081.4|18079.4|18086.5|18084.5|18090.6|18088.6|18079.3|18077.3|926
1712660400000|2024-04-09 11:00:00|18087.4|18085.4|18097.6|18095.6|18099.4|18097.4|18087|18085|1114
1712660700000|2024-04-09 11:05:00|18097.9|18095.9|18107.4|18105.4|18109.6|18107.6|18097.3|18095.3|1165
1712661000000|2024-04-09 11:10:00|18107.9|18105.9|18127.4|18125.4|18129.1|18127.1|18105.1|18103.1|1860
1712661300000|2024-04-09 11:15:00|18127.5|18125.5|18119.9|18117.9|18137|18135|18116.8|18114.8|2109
1712661600000|2024-04-09 11:20:00|18119.8|18117.8|18124.8|18122.8|18131.9|18129.9|18119|18117|941
1712661900000|2024-04-09 11:25:00|18124.9|18122.9|18126.5|18124.5|18127.9|18125.9|18121.6|18119.6|583
1712662200000|2024-04-09 11:30:00|18126.6|18124.6|18121|18119|18131.1|18129.1|18120.8|18118.8|958
1712662500000|2024-04-09 11:35:00|18120.9|18118.9|18129.5|18127.5|18132.4|18130.4|18119.1|18117.1|873
1712662800000|2024-04-09 11:40:00|18129.6|18127.6|18135.6|18133.6|18137.6|18135.6|18127.6|18125.6|1122
1712663100000|2024-04-09 11:45:00|18135.8|18133.8|18128.6|18126.6|18136.6|18134.6|18124.1|18122.1|735
1712663400000|2024-04-09 11:50:00|18129.1|18127.1|18131|18129|18132.6|18130.6|18122.5|18120.5|567
1712663700000|2024-04-09 11:55:00|18130.9|18128.9|18143.8|18141.8|18147|18145|18128.1|18126.1|1107
1712664000000|2024-04-09 12:00:00|18143.6|18141.6|18146.4|18144.4|18150.4|18148.4|18139.6|18137.6|1936
1712664300000|2024-04-09 12:05:00|18145.9|18143.9|18141.3|18139.3|18147.4|18145.4|18140.5|18138.5|754
1712664600000|2024-04-09 12:10:00|18141.1|18139.1|18166.1|18164.1|18170.5|18168.5|18141.1|18139.1|2868
1712664900000|2024-04-09 12:15:00|18166.3|18164.3|18167.4|18165.4|18171.6|18169.6|18164.8|18162.8|1484
1712665200000|2024-04-09 12:20:00|18167.5|18165.5|18159.5|18157.5|18168.3|18166.3|18151.4|18149.4|1877
1712665500000|2024-04-09 12:25:00|18159.6|18157.6|18156.5|18154.5|18159.6|18157.6|18151.1|18149.1|1157
1712665800000|2024-04-09 12:30:00|18156.6|18154.6|18161.4|18159.4|18163.6|18161.6|18152.6|18150.6|1024
1712666100000|2024-04-09 12:35:00|18161.3|18159.3|18161.3|18159.3|18168.5|18166.5|18158.4|18156.4|1191
1712666400000|2024-04-09 12:40:00|18161.4|18159.4|18172.1|18170.1|18173.4|18171.4|18161|18159|1451
1712666700000|2024-04-09 12:45:00|18172.5|18170.5|18166.5|18164.5|18174.3|18172.3|18163.1|18161.1|1080
1712667000000|2024-04-09 12:50:00|18166.4|18164.4|18166.4|18164.4|18169|18167|18162.3|18160.3|839
1712667300000|2024-04-09 12:55:00|18167.9|18165.9|18165.1|18163.1|18169.9|18167.9|18163.4|18161.4|689
1712667600000|2024-04-09 13:00:00|18164.9|18162.9|18167.6|18165.6|18171.9|18169.9|18162.1|18160.1|1379
1712667900000|2024-04-09 13:05:00|18167.8|18165.8|18160|18158|18167.9|18165.9|18157.5|18155.5|1401
1712668200000|2024-04-09 13:10:00|18160.1|18158.1|18172.8|18170.8|18173.3|18171.3|18157.6|18155.6|1165
1712668500000|2024-04-09 13:15:00|18172.9|18170.9|18186.1|18184.1|18198.4|18196.4|18171.1|18169.1|4634
1712668800000|2024-04-09 13:20:00|18186.4|18184.4|18188.1|18186.1|18193.9|18191.9|18186.1|18184.1|2077
1712669100000|2024-04-09 13:25:00|18187.4|18185.4|18194.5|18192.5|18195.3|18193.3|18183.4|18181.4|2895
1712669400000|2024-04-09 13:30:00|18194.1|18192.1|18155.5|18154.5|18206.5|18205.5|18154.4|18153.4|21619
1712669700000|2024-04-09 13:35:00|18155.4|18154.4|18192.4|18191.4|18194.4|18193.4|18145.9|18144.9|15923
1712670000000|2024-04-09 13:40:00|18192.5|18191.5|18182.4|18181.4|18205.1|18204.1|18177.6|18176.6|11460
1712670300000|2024-04-09 13:45:00|18182.3|18181.3|18151.4|18150.4|18194.4|18193.4|18148.9|18147.9|13475
1712670600000|2024-04-09 13:50:00|18150.9|18149.9|18154.3|18153.3|18160.1|18159.1|18137.9|18136.9|12290
1712670900000|2024-04-09 13:55:00|18153.9|18152.9|18144.6|18143.6|18162.1|18161.1|18142.6|18141.6|7323
1712671200000|2024-04-09 14:00:00|18144.8|18143.8|18156.6|18155.6|18169.8|18168.8|18143.8|18142.8|8520
1712671500000|2024-04-09 14:05:00|18156.4|18155.4|18143.1|18142.1|18159.3|18158.3|18134.1|18133.1|8018
1712671800000|2024-04-09 14:10:00|18143.3|18142.3|18160.5|18159.5|18165.8|18164.8|18137.1|18136.1|6414
1712672100000|2024-04-09 14:15:00|18160.6|18159.6|18152.6|18151.6|18172.3|18171.3|18146.9|18145.9|7717
1712672400000|2024-04-09 14:20:00|18152|18151|18154.6|18153.6|18165.1|18164.1|18146.8|18145.8|5142
1712672700000|2024-04-09 14:25:00|18154.1|18153.1|18084.4|18083.4|18157.1|18156.1|18073.3|18072.3|19136
1712673000000|2024-04-09 14:30:00|18084.5|18083.5|18048.8|18047.8|18086.1|18085.1|18034.4|18033.4|27248
1712673300000|2024-04-09 14:35:00|18049.3|18048.3|18031.8|18030.8|18054.1|18053.1|18021.8|18020.8|17308
1712673600000|2024-04-09 14:40:00|18031.6|18030.6|17994.8|17993.8|18045.9|18044.9|17980.1|17979.1|23003
1712673900000|2024-04-09 14:45:00|17995.3|17994.3|17990.1|17989.1|18020.6|18019.6|17979.3|17978.3|16082
1712674200000|2024-04-09 14:50:00|17990.2|17989.2|17973.6|17972.6|18002.7|18001.7|17969.3|17968.3|12879
1712674500000|2024-04-09 14:55:00|17973.3|17972.3|18025.1|18024.1|18028.3|18027.3|17971.3|17970.3|11374
1712674800000|2024-04-09 15:00:00|18025.3|18024.3|18024.2|18023.2|18031.6|18030.6|18012.6|18011.6|9930
1712675100000|2024-04-09 15:05:00|18024.3|18023.3|18040.3|18039.3|18053.4|18052.4|18021.1|18020.1|10472
1712675400000|2024-04-09 15:10:00|18039.6|18038.6|18025.1|18024.1|18046.3|18045.3|18024.6|18023.6|6843
1712675700000|2024-04-09 15:15:00|18026.3|18025.3|18057.8|18056.8|18064.1|18063.1|18026.1|18025.1|7663
1712676000000|2024-04-09 15:20:00|18057.7|18056.7|18048.8|18047.8|18057.7|18056.7|18035.1|18034.1|6251
1712676300000|2024-04-09 15:25:00|18049.1|18048.1|18033.8|18032.8|18050.6|18049.6|18028.7|18027.7|4394
1712676600000|2024-04-09 15:30:00|18033.2|18032.2|18025.7|18024.7|18046.3|18045.3|18024.3|18023.3|5192
1712676900000|2024-04-09 15:35:00|18025.3|18024.3|18031.1|18030.1|18045.4|18044.4|18016.8|18015.8|6765
1712677200000|2024-04-09 15:40:00|18031.2|18030.2|18068.1|18067.1|18077.2|18076.2|18030.8|18029.8|7669
1712677500000|2024-04-09 15:45:00|18068.2|18067.2|18081.2|18080.2|18085.8|18084.8|18064.9|18063.9|6886
1712677800000|2024-04-09 15:50:00|18081.3|18080.3|18075.8|18074.8|18083.7|18082.7|18066.1|18065.1|5791
1712678100000|2024-04-09 15:55:00|18076.6|18075.6|18072.3|18071.3|18080.9|18079.9|18072.1|18071.1|3684
1712678400000|2024-04-09 16:00:00|18072.4|18071.4|18077.7|18076.7|18091.2|18090.2|18067.6|18066.6|5958
1712678700000|2024-04-09 16:05:00|18077.3|18076.3|18083.3|18082.3|18089.9|18088.9|18067.3|18066.3|3948
1712679000000|2024-04-09 16:10:00|18083.2|18082.2|18097.4|18096.4|18106.6|18105.6|18077.8|18076.8|6271
1712679300000|2024-04-09 16:15:00|18097.2|18096.2|18094.6|18093.6|18100.6|18099.6|18090.3|18089.3|3692
1712679600000|2024-04-09 16:20:00|18094.4|18093.4|18103.3|18102.3|18105.9|18104.9|18093.9|18092.9|3531
1712679900000|2024-04-09 16:25:00|18103.4|18102.4|18095.4|18094.4|18113.1|18112.1|18094.6|18093.6|4414
1712680200000|2024-04-09 16:30:00|18095.6|18094.6|18111.8|18110.8|18113.9|18112.9|18094.2|18093.2|3548
1712680500000|2024-04-09 16:35:00|18111.7|18110.7|18112.1|18111.1|18113.6|18112.6|18102.2|18101.2|2740
1712680800000|2024-04-09 16:40:00|18111.8|18110.8|18107.1|18106.1|18114.8|18113.8|18104.4|18103.4|2718
1712681100000|2024-04-09 16:45:00|18107.3|18106.3|18101.6|18100.6|18111.9|18110.9|18095.2|18094.2|3670
1712681400000|2024-04-09 16:50:00|18101.4|18100.4|18070.6|18069.6|18105.8|18104.8|18068.6|18067.6|6636
1712681700000|2024-04-09 16:55:00|18070.7|18069.7|18075.1|18074.1|18083.9|18082.9|18067.9|18066.9|4620
1712682000000|2024-04-09 17:00:00|18075.7|18074.7|18091.7|18090.7|18092.4|18091.4|18063.5|18062.5|6177
1712682300000|2024-04-09 17:05:00|18091.9|18090.9|18101.4|18100.4|18103.4|18102.4|18087.3|18086.3|3718
1712682600000|2024-04-09 17:10:00|18101.5|18100.5|18092.9|18091.9|18104.9|18103.9|18087.7|18086.7|2689
1712682900000|2024-04-09 17:15:00|18093.2|18092.2|18089.2|18088.2|18094.9|18093.9|18079.9|18078.9|3006
1712683200000|2024-04-09 17:20:00|18090|18089|18091.7|18090.7|18107.8|18106.8|18085.2|18084.2|3794
1712683500000|2024-04-09 17:25:00|18091.8|18090.8|18087.9|18086.9|18095.2|18094.2|18080.8|18079.8|3894
1712683800000|2024-04-09 17:30:00|18087.8|18086.8|18083.9|18082.9|18098|18097|18080.8|18079.8|2570
1712684100000|2024-04-09 17:35:00|18083.8|18082.8|18099.9|18098.9|18100.3|18099.3|18082.4|18081.4|2191
1712684400000|2024-04-09 17:40:00|18100.2|18099.2|18081.3|18080.3|18106.4|18105.4|18074.4|18073.4|4692
1712684700000|2024-04-09 17:45:00|18081.4|18080.4|18073.2|18072.2|18084.7|18083.7|18068|18067|3864
1712685000000|2024-04-09 17:50:00|18073.3|18072.3|18082.4|18081.4|18087.3|18086.3|18071.7|18070.7|3015
1712685300000|2024-04-09 17:55:00|18082.5|18081.5|18066.9|18065.9|18082.9|18081.9|18065.8|18064.8|2581
1712685600000|2024-04-09 18:00:00|18067.4|18066.4|18066.7|18065.7|18070.4|18069.4|18049.3|18048.3|5849
1712685900000|2024-04-09 18:05:00|18066.8|18065.8|18080.9|18079.9|18084.2|18083.2|18063.8|18062.8|3970
1712686200000|2024-04-09 18:10:00|18081.8|18080.8|18077.4|18076.4|18084.9|18083.9|18070.7|18069.7|3279
1712686500000|2024-04-09 18:15:00|18077.3|18076.3|18086.2|18085.2|18090.2|18089.2|18072.9|18071.9|2635
1712686800000|2024-04-09 18:20:00|18086.4|18085.4|18072.4|18071.4|18092.5|18091.5|18069.4|18068.4|3390
1712687100000|2024-04-09 18:25:00|18072.2|18071.2|18068.6|18067.6|18082.9|18081.9|18063.1|18062.1|2957
1712687400000|2024-04-09 18:30:00|18068.9|18067.9|18062.4|18061.4|18071|18070|18057.1|18056.1|3701
1712687700000|2024-04-09 18:35:00|18062.6|18061.6|18058.1|18057.1|18076|18075|18055.6|18054.6|4410
1712688000000|2024-04-09 18:40:00|18058.2|18057.2|18062.4|18061.4|18071.1|18070.1|18053.6|18052.6|9089
1712688300000|2024-04-09 18:45:00|18062.5|18061.5|18055.4|18054.4|18069.1|18068.1|18053.1|18052.1|3039
1712688600000|2024-04-09 18:50:00|18055.2|18054.2|18065.4|18064.4|18074|18073|18049.2|18048.2|3921
1712688900000|2024-04-09 18:55:00|18065.5|18064.5|18061|18060|18069.4|18068.4|18058.1|18057.1|2206
1712689200000|2024-04-09 19:00:00|18060.9|18059.9|18047.9|18046.9|18061.1|18060.1|18037.2|18036.2|5139
1712689500000|2024-04-09 19:05:00|18048.1|18047.1|18034.1|18033.1|18052.1|18051.1|18026.4|18025.4|4848
1712689800000|2024-04-09 19:10:00|18033.6|18032.6|18040.9|18039.9|18046|18045|18024.4|18023.4|4212
1712690100000|2024-04-09 19:15:00|18040.6|18039.6|18063.6|18062.6|18064|18063|18039|18038|4707
1712690400000|2024-04-09 19:20:00|18063.9|18062.9|18087.4|18086.4|18090.1|18089.1|18061.6|18060.6|6691
1712690700000|2024-04-09 19:25:00|18087.2|18086.2|18136.6|18135.6|18140.1|18139.1|18085.7|18084.7|10570
1712691000000|2024-04-09 19:30:00|18136.4|18135.4|18141.6|18140.6|18159.2|18158.2|18128.6|18127.6|12258
1712691300000|2024-04-09 19:35:00|18141.5|18140.5|18116.5|18115.5|18148.9|18147.9|18116|18115|6725
1712691600000|2024-04-09 19:40:00|18116.6|18115.6|18125.4|18124.4|18127.5|18126.5|18097.9|18096.9|9327
1712691900000|2024-04-09 19:45:00|18124.9|18123.9|18120.6|18119.6|18127.1|18126.1|18110.9|18109.9|4471
1712692200000|2024-04-09 19:50:00|18120.5|18119.5|18127.4|18126.4|18127.9|18126.9|18109.5|18108.5|5971
1712692500000|2024-04-09 19:55:00|18127.1|18126.1|18169.4|18168.4|18172|18171|18127.1|18126.1|18003
1712692800000|2024-04-09 20:00:00|18169.9|18167.9|18207.1|18205.1|18214.8|18212.8|18167.6|18165.6|15214
1712693100000|2024-04-09 20:05:00|18207|18205|18201.1|18199.1|18210|18208|18200|18198|3853
1712693400000|2024-04-09 20:10:00|18201|18199|18200.6|18198.6|18204.4|18202.4|18200.3|18198.3|1678
1712693700000|2024-04-09 20:15:00|18200.8|18198.8|18201.1|18199.1|18202.3|18200.3|18198.5|18196.5|844
1712694000000|2024-04-09 20:20:00|18201.3|18199.3|18199.1|18197.1|18208.1|18206.1|18198.6|18196.6|934
1712694300000|2024-04-09 20:25:00|18199|18197|18197.9|18195.9|18200.4|18198.4|18196.8|18194.8|803
1712694600000|2024-04-09 20:30:00|18198|18196|18197.1|18195.1|18200.9|18198.9|18195.9|18193.9|426
1712694900000|2024-04-09 20:35:00|18197.3|18195.3|18199.9|18197.9|18202.4|18200.4|18196.9|18194.9|265
1712695200000|2024-04-09 20:40:00|18199.8|18197.8|18196.4|18194.4|18199.9|18197.9|18195.9|18193.9|378
1712695500000|2024-04-09 20:45:00|18195.9|18193.9|18190.1|18188.1|18195.9|18193.9|18189.6|18187.6|557
1712695800000|2024-04-09 20:50:00|18189.9|18187.9|18191.6|18189.6|18192|18190|18188.4|18186.4|286
1712696100000|2024-04-09 20:55:00|18191.5|18189.5|18193.7|18188.7|18194|18192|18188.3|18186.3|644
1712696400000|2024-04-09 21:00:00|18193.6|18188.6|18193.1|18188.1|18194.2|18189.2|18193.1|18188.1|0
1712696700000|2024-04-09 21:05:00|18193.3|18188.3|18194.2|18189.2|18194.7|18189.7|18193.2|18188.2|0
1712697000000|2024-04-09 21:10:00|18193.4|18188.4|18193.3|18188.3|18194.6|18189.6|18193.3|18188.3|0
1712697300000|2024-04-09 21:15:00|18193.1|18188.1|18193.4|18188.4|18194.4|18189.4|18192.9|18187.9|0
1712697600000|2024-04-09 21:20:00|18193.3|18188.3|18189.6|18184.6|18193.4|18188.4|18188.6|18183.6|0
1712697900000|2024-04-09 21:25:00|18190|18185|18186.9|18181.9|18190|18185|18186.2|18181.2|0
1712698200000|2024-04-09 21:30:00|18184.9|18179.9|18184|18179|18187.4|18182.4|18183.3|18178.3|0
1712698500000|2024-04-09 21:35:00|18184.1|18179.1|18186.2|18181.2|18186.4|18181.4|18184|18179|0
1712698800000|2024-04-09 21:40:00|18186.1|18181.1|18186.5|18181.5|18186.6|18181.6|18186|18181|0
1712699100000|2024-04-09 21:45:00|18187.7|18182.7|18188.2|18183.2|18188.5|18183.5|18187.4|18182.4|0
1712699400000|2024-04-09 21:50:00|18188.5|18183.5|18188.7|18183.7|18189|18184|18188.1|18183.1|0
1712699700000|2024-04-09 21:55:00|18188.6|18183.6|18189.6|18184.6|18190.4|18185.4|18186.9|18181.9|0
1712700000000|2024-04-09 22:00:00|18184.9|18182.9|18184.5|18182.5|18191.6|18189.6|18181.6|18179.6|646
1712700300000|2024-04-09 22:05:00|18184.6|18182.6|18187.9|18185.9|18189.1|18187.1|18184|18182|129
1712700600000|2024-04-09 22:10:00|18188.3|18186.3|18184.4|18182.4|18189.3|18187.3|18182.9|18180.9|221
1712700900000|2024-04-09 22:15:00|18184.5|18182.5|18186.8|18184.8|18187.4|18185.4|18184.5|18182.5|86
1712701200000|2024-04-09 22:20:00|18186.9|18184.9|18184.8|18182.8|18187.9|18185.9|18181.8|18179.8|261
1712701500000|2024-04-09 22:25:00|18184.9|18182.9|18184.3|18182.3|18187.4|18185.4|18183.3|18181.3|176
1712701800000|2024-04-09 22:30:00|18184.2|18182.2|18186.3|18184.3|18186.5|18184.5|18181.9|18179.9|262
1712702100000|2024-04-09 22:35:00|18186.2|18184.2|18188.5|18186.5|18191.7|18189.7|18186.2|18184.2|211
1712702400000|2024-04-09 22:40:00|18188.4|18186.4|18182.2|18180.2|18188.8|18186.8|18181.7|18179.7|217
1712702700000|2024-04-09 22:45:00|18182|18180|18185.3|18183.3|18185.8|18183.8|18181.8|18179.8|117
1712703000000|2024-04-09 22:50:00|18185.2|18183.2|18183.8|18181.8|18186|18184|18182.9|18180.9|133
1712703300000|2024-04-09 22:55:00|18183.4|18181.4|18185.8|18183.8|18185.8|18183.8|18183.3|18181.3|147
1712703600000|2024-04-09 23:00:00|18185.7|18183.7|18184.8|18182.8|18187|18185|18183|18181|158
1712703900000|2024-04-09 23:05:00|18184.7|18182.7|18184.8|18182.8|18186.3|18184.3|18182.7|18180.7|132
1712704200000|2024-04-09 23:10:00|18184.7|18182.7|18186.7|18184.7|18187.4|18185.4|18182.9|18180.9|142
1712704500000|2024-04-09 23:15:00|18186.5|18184.5|18184.8|18182.8|18187.3|18185.3|18184.8|18182.8|106
1712704800000|2024-04-09 23:20:00|18184.7|18182.7|18184.3|18182.3|18185.2|18183.2|18183|18181|79
1712705100000|2024-04-09 23:25:00|18184.2|18182.2|18184.3|18182.3|18184.4|18182.4|18183.2|18181.2|62
1712705400000|2024-04-09 23:30:00|18184.2|18182.2|18182.2|18180.2|18184.3|18182.3|18181.5|18179.5|84
1712705700000|2024-04-09 23:35:00|18182.3|18180.3|18185.5|18183.5|18186|18184|18182.3|18180.3|88
1712706000000|2024-04-09 23:40:00|18185.4|18183.4|18183.3|18181.3|18185.4|18183.4|18182.4|18180.4|71
1712706300000|2024-04-09 23:45:00|18183.2|18181.2|18181.7|18179.7|18183.7|18181.7|18181|18179|109
1712706600000|2024-04-09 23:50:00|18181.4|18179.4|18180.3|18178.3|18182.5|18180.5|18180.2|18178.2|152
1712706900000|2024-04-09 23:55:00|18180.9|18178.9|18178.8|18176.8|18181.8|18179.8|18177.8|18175.8|159
1712707200000|2024-04-10 00:00:00|18178.7|18176.7|18184.9|18182.9|18185.3|18183.3|18177.3|18175.3|363
1712707500000|2024-04-10 00:05:00|18184.8|18182.8|18184|18182|18185.7|18183.7|18181.3|18179.3|168
1712707800000|2024-04-10 00:10:00|18184.2|18182.2|18187.3|18185.3|18188|18186|18184.2|18182.2|225
1712708100000|2024-04-10 00:15:00|18187.2|18185.2|18184|18182|18187.7|18185.7|18181.8|18179.8|150
1712708400000|2024-04-10 00:20:00|18183.9|18181.9|18188.3|18186.3|18190.9|18188.9|18183.8|18181.8|276
1712708700000|2024-04-10 00:25:00|18188.4|18186.4|18187.7|18185.7|18190.2|18188.2|18187.5|18185.5|101
1712709000000|2024-04-10 00:30:00|18187.8|18185.8|18186|18184|18190.5|18188.5|18185.9|18183.9|105
1712709300000|2024-04-10 00:35:00|18186.2|18184.2|18188.5|18186.5|18190.8|18188.8|18185.3|18183.3|167
1712709600000|2024-04-10 00:40:00|18188.4|18186.4|18190.3|18188.3|18192.8|18190.8|18188.4|18186.4|169
1712709900000|2024-04-10 00:45:00|18190.4|18188.4|18188.4|18186.4|18191.9|18189.9|18188.3|18186.3|111
1712710200000|2024-04-10 00:50:00|18188.3|18186.3|18191.7|18189.7|18192.5|18190.5|18186.8|18184.8|102
1712710500000|2024-04-10 00:55:00|18191.8|18189.8|18189.5|18187.5|18191.8|18189.8|18189.2|18187.2|57
1712710800000|2024-04-10 01:00:00|18189.7|18187.7|18192|18190|18193|18191|18189.3|18187.3|162
1712711100000|2024-04-10 01:05:00|18192.2|18190.2|18192|18190|18192.9|18190.9|18191.3|18189.3|112
1712711400000|2024-04-10 01:10:00|18192.2|18190.2|18188.3|18186.3|18192.4|18190.4|18187.7|18185.7|160
1712711700000|2024-04-10 01:15:00|18188.4|18186.4|18190.5|18188.5|18195.2|18193.2|18187.7|18185.7|490
1712712000000|2024-04-10 01:20:00|18190.4|18188.4|18186.8|18184.8|18190.7|18188.7|18185.4|18183.4|145
1712712300000|2024-04-10 01:25:00|18186.7|18184.7|18182|18180|18186.7|18184.7|18181.3|18179.3|249
1712712600000|2024-04-10 01:30:00|18181.8|18179.8|18182.9|18180.9|18184.7|18182.7|18179.3|18177.3|314
1712712900000|2024-04-10 01:35:00|18183|18181|18180.5|18178.5|18183.4|18181.4|18178|18176|182
1712713200000|2024-04-10 01:40:00|18180.7|18178.7|18181.8|18179.8|18183.8|18181.8|18180.2|18178.2|134
1712713500000|2024-04-10 01:45:00|18181.7|18179.7|18185.2|18183.2|18186.7|18184.7|18181.3|18179.3|137
1712713800000|2024-04-10 01:50:00|18185|18183|18186.4|18184.4|18188.2|18186.2|18184.9|18182.9|91
1712714100000|2024-04-10 01:55:00|18185.9|18183.9|18190.5|18188.5|18190.7|18188.7|18185.9|18183.9|128
1712714400000|2024-04-10 02:00:00|18190.7|18188.7|18188.9|18186.9|18191.3|18189.3|18188.7|18186.7|121
1712714700000|2024-04-10 02:05:00|18189|18187|18187.2|18185.2|18189|18187|18185.2|18183.2|131
1712715000000|2024-04-10 02:10:00|18187.3|18185.3|18183.4|18181.4|18187.3|18185.3|18182.4|18180.4|130
1712715300000|2024-04-10 02:15:00|18183.3|18181.3|18186.7|18184.7|18187.2|18185.2|18182.2|18180.2|142
1712715600000|2024-04-10 02:20:00|18186.5|18184.5|18188.2|18186.2|18189.8|18187.8|18186.3|18184.3|108
1712715900000|2024-04-10 02:25:00|18188.3|18186.3|18188.7|18186.7|18188.8|18186.8|18187.3|18185.3|92
1712716200000|2024-04-10 02:30:00|18187.9|18185.9|18190.7|18188.7|18190.7|18188.7|18187.7|18185.7|124
1712716500000|2024-04-10 02:35:00|18190.5|18188.5|18190|18188|18192.3|18190.3|18188.4|18186.4|170
1712716800000|2024-04-10 02:40:00|18189.9|18187.9|18188.7|18186.7|18190.8|18188.8|18187.9|18185.9|90
1712717100000|2024-04-10 02:45:00|18188.9|18186.9|18186.7|18184.7|18189.5|18187.5|18186.7|18184.7|110
1712717400000|2024-04-10 02:50:00|18186.9|18184.9|18186.4|18184.4|18188.7|18186.7|18185.8|18183.8|98
1712717700000|2024-04-10 02:55:00|18186.3|18184.3|18191.4|18189.4|18192|18190|18185.7|18183.7|148
1712718000000|2024-04-10 03:00:00|18191.2|18189.2|18192.4|18190.4|18192.9|18190.9|18190.4|18188.4|130
1712718300000|2024-04-10 03:05:00|18192.3|18190.3|18191.2|18189.2|18193|18191|18190.7|18188.7|144
1712718600000|2024-04-10 03:10:00|18191.3|18189.3|18191|18189|18191.7|18189.7|18188.9|18186.9|74
1712718900000|2024-04-10 03:15:00|18191.2|18189.2|18192.4|18190.4|18192.7|18190.7|18190.5|18188.5|66
1712719200000|2024-04-10 03:20:00|18192.5|18190.5|18192.7|18190.7|18193.2|18191.2|18191.3|18189.3|95
1712719500000|2024-04-10 03:25:00|18192.8|18190.8|18191.9|18189.9|18192.9|18190.9|18191.2|18189.2|74
1712719800000|2024-04-10 03:30:00|18191.8|18189.8|18191|18189|18193.4|18191.4|18190.9|18188.9|81
1712720100000|2024-04-10 03:35:00|18191.3|18189.3|18188|18186|18191.8|18189.8|18187.2|18185.2|177
1712720400000|2024-04-10 03:40:00|18187.9|18185.9|18188.3|18186.3|18189.7|18187.7|18187.5|18185.5|49
1712720700000|2024-04-10 03:45:00|18188.4|18186.4|18189.7|18187.7|18189.7|18187.7|18186.7|18184.7|136
1712721000000|2024-04-10 03:50:00|18189.5|18187.5|18187.8|18185.8|18190.3|18188.3|18187.7|18185.7|65
1712721300000|2024-04-10 03:55:00|18187.7|18185.7|18189|18187|18189.4|18187.4|18186.5|18184.5|148
1712721600000|2024-04-10 04:00:00|18189.2|18187.2|18189.3|18187.3|18190.4|18188.4|18188.8|18186.8|98
1712721900000|2024-04-10 04:05:00|18189.4|18187.4|18191.7|18189.7|18191.8|18189.8|18189|18187|106
1712722200000|2024-04-10 04:10:00|18191.8|18189.8|18191|18189|18191.8|18189.8|18190|18188|68
1712722500000|2024-04-10 04:15:00|18191.2|18189.2|18191|18189|18191.7|18189.7|18189.7|18187.7|65
1712722800000|2024-04-10 04:20:00|18190.8|18188.8|18192.3|18190.3|18192.7|18190.7|18190|18188|114
1712723100000|2024-04-10 04:25:00|18192.2|18190.2|18192.3|18190.3|18192.9|18190.9|18192.2|18190.2|41
1712723400000|2024-04-10 04:30:00|18192.4|18190.4|18193.3|18191.3|18193.3|18191.3|18190.9|18188.9|63
1712723700000|2024-04-10 04:35:00|18193.4|18191.4|18196|18194|18196.4|18194.4|18192.5|18190.5|150
1712724000000|2024-04-10 04:40:00|18196.3|18194.3|18194.9|18192.9|18196.5|18194.5|18194.9|18192.9|96
1712724300000|2024-04-10 04:45:00|18195|18193|18193.7|18191.7|18195.7|18193.7|18193.4|18191.4|99
1712724600000|2024-04-10 04:50:00|18193.8|18191.8|18192.4|18190.4|18194.2|18192.2|18191.7|18189.7|80
1712724900000|2024-04-10 04:55:00|18192|18190|18192|18190|18192.9|18190.9|18191.5|18189.5|58
1712725200000|2024-04-10 05:00:00|18192.2|18190.2|18194.2|18192.2|18194.9|18192.9|18190.9|18188.9|182
1712725500000|2024-04-10 05:05:00|18193.7|18191.7|18194.2|18192.2|18194.4|18192.4|18192.2|18190.2|62
1712725800000|2024-04-10 05:10:00|18194|18192|18193.8|18191.8|18194.3|18192.3|18192|18190|81
1712726100000|2024-04-10 05:15:00|18193.9|18191.9|18193.4|18191.4|18195.2|18193.2|18192.7|18190.7|111
1712726400000|2024-04-10 05:20:00|18193.3|18191.3|18190.5|18188.5|18193.7|18191.7|18189.5|18187.5|196
1712726700000|2024-04-10 05:25:00|18190.4|18188.4|18191.7|18189.7|18192.5|18190.5|18189.9|18187.9|88
1712727000000|2024-04-10 05:30:00|18191.8|18189.8|18198|18196|18201.7|18199.7|18191.7|18189.7|803
1712727300000|2024-04-10 05:35:00|18198.2|18196.2|18195.5|18193.5|18199.2|18197.2|18194.8|18192.8|155
1712727600000|2024-04-10 05:40:00|18195.7|18193.7|18191.2|18189.2|18196.5|18194.5|18190.4|18188.4|201
1712727900000|2024-04-10 05:45:00|18191.3|18189.3|18183.4|18181.4|18191.5|18189.5|18183|18181|403
1712728200000|2024-04-10 05:50:00|18183.5|18181.5|18181.8|18179.8|18186.5|18184.5|18180.7|18178.7|266
1712728500000|2024-04-10 05:55:00|18181.9|18179.9|18180.7|18178.7|18184.8|18182.8|18180.5|18178.5|234
1712728800000|2024-04-10 06:00:00|18180.8|18178.8|18182.2|18180.2|18185.2|18183.2|18180.8|18178.8|277
1712729100000|2024-04-10 06:05:00|18182|18180|18187.5|18185.5|18189.9|18187.9|18182|18180|439
1712729400000|2024-04-10 06:10:00|18187.4|18185.4|18188|18186|18190.5|18188.5|18184.4|18182.4|213
1712729700000|2024-04-10 06:15:00|18187.8|18185.8|18185.5|18183.5|18187.8|18185.8|18181|18179|239
1712730000000|2024-04-10 06:20:00|18185.7|18183.7|18187.3|18185.3|18188.2|18186.2|18182.4|18180.4|158
1712730300000|2024-04-10 06:25:00|18187.2|18185.2|18191.3|18189.3|18192.4|18190.4|18187|18185|198
1712730600000|2024-04-10 06:30:00|18191.4|18189.4|18186|18184|18193.8|18191.8|18183.6|18181.6|334
1712730900000|2024-04-10 06:35:00|18186.1|18184.1|18185.7|18183.7|18187.3|18185.3|18183.4|18181.4|145
1712731200000|2024-04-10 06:40:00|18185.5|18183.5|18184.8|18182.8|18186.3|18184.3|18181.3|18179.3|141
1712731500000|2024-04-10 06:45:00|18185|18183|18187.1|18185.1|18187.5|18185.5|18184.2|18182.2|141
1712731800000|2024-04-10 06:50:00|18186.8|18184.8|18185.6|18183.6|18187.3|18185.3|18183|18181|176
1712732100000|2024-04-10 06:55:00|18185.7|18183.7|18180|18178|18186.3|18184.3|18179.8|18177.8|200
1712732400000|2024-04-10 07:00:00|18180.5|18178.5|18185.5|18183.5|18194.8|18192.8|18179.6|18177.6|602
1712732700000|2024-04-10 07:05:00|18185.3|18183.3|18185.7|18183.7|18187.3|18185.3|18181.1|18179.1|365
1712733000000|2024-04-10 07:10:00|18187|18185|18190.3|18188.3|18190.5|18188.5|18183.3|18181.3|386
1712733300000|2024-04-10 07:15:00|18190.5|18188.5|18187.8|18185.8|18195.5|18193.5|18187.2|18185.2|454
1712733600000|2024-04-10 07:20:00|18188|18186|18182.3|18180.3|18189.1|18187.1|18181.5|18179.5|350
1712733900000|2024-04-10 07:25:00|18182.2|18180.2|18195.8|18193.8|18197|18195|18181.5|18179.5|474
1712734200000|2024-04-10 07:30:00|18196.1|18194.1|18195.2|18193.2|18204.5|18202.5|18194.1|18192.1|824
1712734500000|2024-04-10 07:35:00|18195.1|18193.1|18187.1|18185.1|18195.2|18193.2|18186.3|18184.3|378
1712734800000|2024-04-10 07:40:00|18187|18185|18200.5|18198.5|18201.6|18199.6|18186|18184|496
1712735100000|2024-04-10 07:45:00|18200.6|18198.6|18198.6|18196.6|18204.2|18202.2|18195.6|18193.6|730
1712735400000|2024-04-10 07:50:00|18198.7|18196.7|18201.1|18199.1|18209.8|18207.8|18198.7|18196.7|822
1712735700000|2024-04-10 07:55:00|18200.8|18198.8|18198.3|18196.3|18202|18200|18196.5|18194.5|259
1712736000000|2024-04-10 08:00:00|18198.6|18196.6|18197.3|18195.3|18204.8|18202.8|18195.3|18193.3|571
1712736300000|2024-04-10 08:05:00|18197.5|18195.5|18191.8|18189.8|18201.3|18199.3|18188.3|18186.3|481
1712736600000|2024-04-10 08:10:00|18191.7|18189.7|18195.6|18193.6|18196.5|18194.5|18191.3|18189.3|259
1712736900000|2024-04-10 08:15:00|18195.7|18193.7|18200.3|18198.3|18201|18199|18193.2|18191.2|360
1712737200000|2024-04-10 08:20:00|18200.5|18198.5|18191.3|18189.3|18201.5|18199.5|18191|18189|386
1712737500000|2024-04-10 08:25:00|18191.5|18189.5|18197.5|18195.5|18201.5|18199.5|18191.3|18189.3|252
1712737800000|2024-04-10 08:30:00|18197.6|18195.6|18200.3|18198.3|18205.6|18203.6|18196.1|18194.1|465
1712738100000|2024-04-10 08:35:00|18200.2|18198.2|18202.6|18200.6|18203.2|18201.2|18195|18193|311
1712738400000|2024-04-10 08:40:00|18202.7|18200.7|18197.8|18195.8|18203.6|18201.6|18196.2|18194.2|283
1712738700000|2024-04-10 08:45:00|18198|18196|18201.5|18199.5|18203.7|18201.7|18195.7|18193.7|304
1712739000000|2024-04-10 08:50:00|18201.3|18199.3|18207.3|18205.3|18210.5|18208.5|18200.5|18198.5|422
1712739300000|2024-04-10 08:55:00|18207.2|18205.2|18211.3|18209.3|18216.5|18214.5|18206.5|18204.5|1047
1712739600000|2024-04-10 09:00:00|18211.5|18209.5|18195.7|18193.7|18219|18217|18195.7|18193.7|1097
1712739900000|2024-04-10 09:05:00|18195.8|18193.8|18199.5|18197.5|18203.7|18201.7|18193.2|18191.2|603
1712740200000|2024-04-10 09:10:00|18199.6|18197.6|18195.5|18193.5|18200.8|18198.8|18195.3|18193.3|320
1712740500000|2024-04-10 09:15:00|18195.3|18193.3|18197.1|18195.1|18199.2|18197.2|18191.8|18189.8|411
1712740800000|2024-04-10 09:20:00|18197.2|18195.2|18198.7|18196.7|18200.5|18198.5|18196.6|18194.6|262
1712741100000|2024-04-10 09:25:00|18198.1|18196.1|18195.1|18193.1|18201|18199|18193.7|18191.7|383
1712741400000|2024-04-10 09:30:00|18195|18193|18193.6|18191.6|18196.1|18194.1|18190.3|18188.3|267
1712741700000|2024-04-10 09:35:00|18193.5|18191.5|18180.6|18178.6|18193.6|18191.6|18180.6|18178.6|660
1712742000000|2024-04-10 09:40:00|18180.5|18178.5|18179.3|18177.3|18184.7|18182.7|18179|18177|524
1712742300000|2024-04-10 09:45:00|18179.5|18177.5|18179.6|18177.6|18182.1|18180.1|18176.7|18174.7|536
1712742600000|2024-04-10 09:50:00|18179.7|18177.7|18174.3|18172.3|18180.3|18178.3|18169|18167|1116
1712742900000|2024-04-10 09:55:00|18174.2|18172.2|18164.1|18162.1|18175.2|18173.2|18162.8|18160.8|843
1712743200000|2024-04-10 10:00:00|18163.8|18161.8|18159.7|18157.7|18169.2|18167.2|18149|18147|2043
1712743500000|2024-04-10 10:05:00|18159.6|18157.6|18162.5|18160.5|18164.1|18162.1|18158.7|18156.7|631
1712743800000|2024-04-10 10:10:00|18162.8|18160.8|18166.5|18164.5|18169.3|18167.3|18162.6|18160.6|641
1712744100000|2024-04-10 10:15:00|18166.3|18164.3|18161.8|18159.8|18168.5|18166.5|18159.5|18157.5|571
1712744400000|2024-04-10 10:20:00|18162|18160|18161.6|18159.6|18166.2|18164.2|18160.5|18158.5|334
1712744700000|2024-04-10 10:25:00|18161.7|18159.7|18163.3|18161.3|18167|18165|18159.5|18157.5|360
1712745000000|2024-04-10 10:30:00|18163.2|18161.2|18168.7|18166.7|18168.7|18166.7|18155.7|18153.7|660
1712745300000|2024-04-10 10:35:00|18168.5|18166.5|18166.5|18164.5|18168.8|18166.8|18163.2|18161.2|377
1712745600000|2024-04-10 10:40:00|18166.3|18164.3|18166.8|18164.8|18173.3|18171.3|18164.7|18162.7|627
1712745900000|2024-04-10 10:45:00|18166.3|18164.3|18169.6|18167.6|18169.8|18167.8|18161.7|18159.7|481
1712746200000|2024-04-10 10:50:00|18170.3|18168.3|18181.2|18179.2|18181.6|18179.6|18169.6|18167.6|885
1712746500000|2024-04-10 10:55:00|18181.1|18179.1|18177.7|18175.7|18184.2|18182.2|18177|18175|883
1712746800000|2024-04-10 11:00:00|18177.1|18175.1|18178.1|18176.1|18183.3|18181.3|18175|18173|643
1712747100000|2024-04-10 11:05:00|18178|18176|18183.8|18181.8|18184.1|18182.1|18174.6|18172.6|711
1712747400000|2024-04-10 11:10:00|18183.6|18181.6|18186.6|18184.6|18189.2|18187.2|18181|18179|865
1712747700000|2024-04-10 11:15:00|18186.5|18184.5|18182.6|18180.6|18188.2|18186.2|18181.2|18179.2|635
1712748000000|2024-04-10 11:20:00|18182.7|18180.7|18179.2|18177.2|18184|18182|18177|18175|685
1712748300000|2024-04-10 11:25:00|18179.1|18177.1|18178.3|18176.3|18182|18180|18175.5|18173.5|590
1712748600000|2024-04-10 11:30:00|18178.2|18176.2|18187|18185|18187.2|18185.2|18177|18175|632
1712748900000|2024-04-10 11:35:00|18187.1|18185.1|18186.1|18184.1|18188.5|18186.5|18183.1|18181.1|665
1712749200000|2024-04-10 11:40:00|18186.2|18184.2|18190.7|18188.7|18190.8|18188.8|18184|18182|491
1712749500000|2024-04-10 11:45:00|18190.8|18188.8|18187.8|18185.8|18191.3|18189.3|18186.5|18184.5|451
1712749800000|2024-04-10 11:50:00|18188|18186|18182.1|18180.1|18190.7|18188.7|18181.3|18179.3|617
1712750100000|2024-04-10 11:55:00|18182.2|18180.2|18189.6|18187.6|18189.8|18187.8|18179.7|18177.7|499
1712750400000|2024-04-10 12:00:00|18189.5|18187.5|18197.8|18195.8|18198.2|18196.2|18185.5|18183.5|1283
1712750700000|2024-04-10 12:05:00|18198|18196|18203.1|18201.1|18203.7|18201.7|18197|18195|866
1712751000000|2024-04-10 12:10:00|18203|18201|18208|18206|18211.6|18209.6|18203|18201|1234
1712751300000|2024-04-10 12:15:00|18208.1|18206.1|18191.7|18189.7|18208.1|18206.1|18191.2|18189.2|1560
1712751600000|2024-04-10 12:20:00|18192|18190|18190.7|18188.7|18194|18192|18187.6|18185.6|1220
1712751900000|2024-04-10 12:25:00|18190.2|18188.2|18219.7|18217.7|18275.1|18273.1|18186|18184|3909
1712752200000|2024-04-10 12:30:00|18217.5|18215.5|17937.3|17935.3|18217.5|18215.5|17913.6|17911.6|26707
1712752500000|2024-04-10 12:35:00|17937.5|17935.5|17896.1|17894.1|17942.7|17940.7|17872|17870|18894
1712752800000|2024-04-10 12:40:00|17895.8|17893.8|17883.8|17881.8|17909.1|17907.1|17862.8|17860.8|11132
1712753100000|2024-04-10 12:45:00|17884|17882|17922.1|17920.1|17935.5|17933.5|17881.2|17879.2|10450
1712753400000|2024-04-10 12:50:00|17922.2|17920.2|17924.5|17922.5|17943.2|17941.2|17901.6|17899.6|7299
1712753700000|2024-04-10 12:55:00|17924.7|17922.7|17913.8|17911.8|17925.5|17923.5|17896.5|17894.5|6037
1712754000000|2024-04-10 13:00:00|17914.8|17912.8|17899.9|17897.9|17916.8|17914.8|17879.1|17877.1|7894
1712754300000|2024-04-10 13:05:00|17899.8|17897.8|17880.9|17878.9|17905.5|17903.5|17875.6|17873.6|5786
1712754600000|2024-04-10 13:10:00|17881.1|17879.1|17886.8|17884.8|17893.9|17891.9|17872.6|17870.6|5670
1712754900000|2024-04-10 13:15:00|17887|17885|17925.8|17923.8|17941.3|17939.3|17886.5|17884.5|8131
1712755200000|2024-04-10 13:20:00|17925.6|17923.6|17926|17924|17942.4|17940.4|17913.5|17911.5|6767
1712755500000|2024-04-10 13:25:00|17925.3|17923.3|17950.5|17948.5|17952.6|17950.6|17925.1|17923.1|6046
1712755800000|2024-04-10 13:30:00|17950|17949|17963.8|17962.8|17977.9|17976.9|17929.5|17928.5|28154
1712756100000|2024-04-10 13:35:00|17964.8|17963.8|17994.4|17993.4|17999.8|17998.8|17960.3|17959.3|19002
1712756400000|2024-04-10 13:40:00|17994.9|17993.9|18007.4|18006.4|18013.1|18012.1|17970.1|17969.1|15272
1712756700000|2024-04-10 13:45:00|18007.3|18006.3|17948|17947|18008|18007|17927|17926|29967
1712757000000|2024-04-10 13:50:00|17948.3|17947.3|18014.5|18013.5|18021.1|18020.1|17945.1|17944.1|20202
1712757300000|2024-04-10 13:55:00|18014.8|18013.8|18001.3|18000.3|18029.3|18028.3|17993|17992|19363
1712757600000|2024-04-10 14:00:00|18000.5|17999.5|17978|17977|18013|18012|17969.4|17968.4|14136
1712757900000|2024-04-10 14:05:00|17977.8|17976.8|18014|18013|18023.8|18022.8|17969.5|17968.5|13816
1712758200000|2024-04-10 14:10:00|18014.1|18013.1|17988|17987|18015.3|18014.3|17978.3|17977.3|9236
1712758500000|2024-04-10 14:15:00|17988.1|17987.1|18016|18015|18027|18026|17970.5|17969.5|15552
1712758800000|2024-04-10 14:20:00|18016.1|18015.1|17996.8|17995.8|18016.3|18015.3|17986.4|17985.4|10704
1712759100000|2024-04-10 14:25:00|17996.9|17995.9|17997.8|17996.8|18015.4|18014.4|17988.5|17987.5|7661
1712759400000|2024-04-10 14:30:00|17997.5|17996.5|18013.8|18012.8|18035.4|18034.4|17992.3|17991.3|11553
1712759700000|2024-04-10 14:35:00|18014.5|18013.5|18040.8|18039.8|18052|18051|18007.5|18006.5|12050
1712760000000|2024-04-10 14:40:00|18040.6|18039.6|18016.5|18015.5|18042.8|18041.8|18015.9|18014.9|8056
1712760300000|2024-04-10 14:45:00|18017.1|18016.1|18006|18005|18025.1|18024.1|17996|17995|8618
1712760600000|2024-04-10 14:50:00|18006.3|18005.3|17973|17972|18013.8|18012.8|17970.9|17969.9|10558
1712760900000|2024-04-10 14:55:00|17973.5|17972.5|17977.9|17976.9|17979.9|17978.9|17956.5|17955.5|10039
1712761200000|2024-04-10 15:00:00|17978.9|17977.9|17965.8|17964.8|17983.3|17982.3|17963.8|17962.8|6948
1712761500000|2024-04-10 15:05:00|17965.5|17964.5|17969.6|17968.6|17988|17987|17959.3|17958.3|6436
1712761800000|2024-04-10 15:10:00|17969.5|17968.5|17969.6|17968.6|17973.8|17972.8|17948.8|17947.8|6645
1712762100000|2024-04-10 15:15:00|17969.3|17968.3|17960.3|17959.3|17975.4|17974.4|17956.3|17955.3|4419
1712762400000|2024-04-10 15:20:00|17960.4|17959.4|17972.8|17971.8|17982.3|17981.3|17959.8|17958.8|4168
1712762700000|2024-04-10 15:25:00|17972.6|17971.6|18001|18000|18001.1|18000.1|17971.1|17970.1|5170
1712763000000|2024-04-10 15:30:00|18000.9|17999.9|17981.3|17980.3|18002.5|18001.5|17968.3|17967.3|5862
1712763300000|2024-04-10 15:35:00|17982|17981|17962.5|17961.5|17985.1|17984.1|17958.3|17957.3|4759
1712763600000|2024-04-10 15:40:00|17962.6|17961.6|17951.8|17950.8|17966.8|17965.8|17945.4|17944.4|4776
1712763900000|2024-04-10 15:45:00|17951.5|17950.5|17955.4|17954.4|17966.5|17965.5|17945.4|17944.4|4696
1712764200000|2024-04-10 15:50:00|17955.3|17954.3|17964.3|17963.3|17965.8|17964.8|17952|17951|2802
1712764500000|2024-04-10 15:55:00|17964|17963|17962.9|17961.9|17965.5|17964.5|17953.5|17952.5|2861
1712764800000|2024-04-10 16:00:00|17962.4|17961.4|17978.8|17977.8|17981.9|17980.9|17955.3|17954.3|4290
1712765100000|2024-04-10 16:05:00|17979|17978|17963.9|17962.9|17985.7|17984.7|17961.4|17960.4|3458
1712765400000|2024-04-10 16:10:00|17963.8|17962.8|17947.5|17946.5|17967.9|17966.9|17945.7|17944.7|3338
1712765700000|2024-04-10 16:15:00|17947.4|17946.4|17951.2|17950.2|17959.4|17958.4|17947.3|17946.3|2634
1712766000000|2024-04-10 16:20:00|17951.3|17950.3|17959.9|17958.9|17960.7|17959.7|17944.9|17943.9|2436
1712766300000|2024-04-10 16:25:00|17959.8|17958.8|17969.4|17968.4|17974.7|17973.7|17958.9|17957.9|3610
1712766600000|2024-04-10 16:30:00|17970.2|17969.2|17976.4|17975.4|17978.7|17977.7|17965.7|17964.7|2842
1712766900000|2024-04-10 16:35:00|17977.8|17976.8|17980.9|17979.9|17991.9|17990.9|17976.9|17975.9|4781
1712767200000|2024-04-10 16:40:00|17981|17980|17971|17970|17983.4|17982.4|17970.7|17969.7|2718
1712767500000|2024-04-10 16:45:00|17970.9|17969.9|17983.2|17982.2|17984.7|17983.7|17967.4|17966.4|2987
1712767800000|2024-04-10 16:50:00|17983|17982|17998.3|17997.3|17999.3|17998.3|17977.4|17976.4|5243
1712768100000|2024-04-10 16:55:00|17998.1|17997.1|18008|18007|18017.9|18016.9|17995.8|17994.8|5552
1712768400000|2024-04-10 17:00:00|18008.5|18007.5|17959.8|17958.8|18018.8|18017.8|17950.8|17949.8|14695
1712768700000|2024-04-10 17:05:00|17960|17959|17937.5|17936.5|17961.6|17960.6|17935.1|17934.1|9147
1712769000000|2024-04-10 17:10:00|17938.3|17937.3|17959.8|17958.8|17963.1|17962.1|17932|17931|6486
1712769300000|2024-04-10 17:15:00|17959.6|17958.6|17985.8|17984.8|17990.9|17989.9|17948.3|17947.3|6367
1712769600000|2024-04-10 17:20:00|17986|17985|18028.6|18027.6|18036.3|18035.3|17980|17979|16634
1712769900000|2024-04-10 17:25:00|18028.5|18027.5|17990.3|17989.3|18040|18039|17988|17987|10820
1712770200000|2024-04-10 17:30:00|17991.3|17990.3|17966.8|17965.8|18007.3|18006.3|17946.1|17945.1|17723
1712770500000|2024-04-10 17:35:00|17967|17966|17941.1|17940.1|17974.8|17973.8|17934.3|17933.3|8209
1712770800000|2024-04-10 17:40:00|17940.9|17939.9|17942|17941|17964.6|17963.6|17930.4|17929.4|8138
1712771100000|2024-04-10 17:45:00|17942.3|17941.3|17965.8|17964.8|17968.2|17967.2|17939.3|17938.3|4517
1712771400000|2024-04-10 17:50:00|17965.7|17964.7|17964.8|17963.8|17973.8|17972.8|17945.1|17944.1|5597
1712771700000|2024-04-10 17:55:00|17964.7|17963.7|17980.3|17979.3|18022.4|18021.4|17957.9|17956.9|10889
1712772000000|2024-04-10 18:00:00|17980.6|17979.6|18002.2|18001.2|18010.1|18009.1|17954.7|17953.7|10096
1712772300000|2024-04-10 18:05:00|18001.2|18000.2|17988.4|17987.4|18002.1|18001.1|17967.7|17966.7|6960
1712772600000|2024-04-10 18:10:00|17987.7|17986.7|18000.4|17999.4|18004.6|18003.6|17977.8|17976.8|5308
1712772900000|2024-04-10 18:15:00|18001.1|18000.1|17975.4|17974.4|18011.9|18010.9|17965.6|17964.6|6693
1712773200000|2024-04-10 18:20:00|17975.3|17974.3|17960.7|17959.7|17998.2|17997.2|17953.8|17952.8|8773
1712773500000|2024-04-10 18:25:00|17960.8|17959.8|17959.8|17958.8|17981.3|17980.3|17955.8|17954.8|5835
1712773800000|2024-04-10 18:30:00|17959.7|17958.7|17963.2|17962.2|17972.8|17971.8|17950.7|17949.7|4778
1712774100000|2024-04-10 18:35:00|17962.5|17961.5|17988.3|17987.3|17990.3|17989.3|17958.8|17957.8|4782
1712774400000|2024-04-10 18:40:00|17987|17986|17987.8|17986.8|17995.4|17994.4|17976.5|17975.5|4609
1712774700000|2024-04-10 18:45:00|17987.5|17986.5|17993.8|17992.8|17998|17997|17982.5|17981.5|4296
1712775000000|2024-04-10 18:50:00|17993.9|17992.9|17976.5|17975.5|18003.8|18002.8|17967.3|17966.3|8592
1712775300000|2024-04-10 18:55:00|17974.5|17973.5|17945.4|17944.4|17976.8|17975.8|17942.2|17941.2|7321
1712775600000|2024-04-10 19:00:00|17945.3|17944.3|17940|17939|17968.2|17967.2|17938.9|17937.9|7304
1712775900000|2024-04-10 19:05:00|17941.5|17940.5|17964.5|17963.5|17964.8|17963.8|17935.5|17934.5|5411
1712776200000|2024-04-10 19:10:00|17964.8|17963.8|17997.5|17996.5|17997.9|17996.9|17963.2|17962.2|6535
1712776500000|2024-04-10 19:15:00|17997.2|17996.2|18004.5|18003.5|18012.3|18011.3|17987|17986|8778
1712776800000|2024-04-10 19:20:00|18005.5|18004.5|18018|18017|18022.8|18021.8|17998.3|17997.3|8827
1712777100000|2024-04-10 19:25:00|18017.8|18016.8|17999.2|17998.2|18035.5|18034.5|17996.3|17995.3|8915
1712777400000|2024-04-10 19:30:00|17998.8|17997.8|17979|17978|18003.2|18002.2|17968|17967|7599
1712777700000|2024-04-10 19:35:00|17978.8|17977.8|17977.5|17976.5|17990.8|17989.8|17975.3|17974.3|4468
1712778000000|2024-04-10 19:40:00|17979.1|17978.1|18023.9|18022.9|18028.8|18027.8|17979.1|17978.1|6358
1712778300000|2024-04-10 19:45:00|18024.1|18023.1|18028.2|18027.2|18043.4|18042.4|18017.4|18016.4|8380
1712778600000|2024-04-10 19:50:00|18028.3|18027.3|18024.6|18023.6|18031.1|18030.1|18009.9|18008.9|8128
1712778900000|2024-04-10 19:55:00|18024.7|18023.7|18010.6|18009.6|18035.3|18034.3|18004.9|18003.9|17240
1712779200000|2024-04-10 20:00:00|18009.9|18008.9|17986|17984|18017.5|18015.5|17977.9|17975.9|7493
1712779500000|2024-04-10 20:05:00|17985.9|17983.9|17984.6|17982.6|17987.4|17985.4|17970.4|17968.4|3601
1712779800000|2024-04-10 20:10:00|17984.7|17982.7|17989.9|17987.9|17994.4|17992.4|17983|17981|1987
1712780100000|2024-04-10 20:15:00|17990.1|17988.1|17990.4|17988.4|17998.7|17996.7|17985.7|17983.7|930
1712780400000|2024-04-10 20:20:00|17990.1|17988.1|17988.7|17986.7|17990.1|17988.1|17985.9|17983.9|499
1712780700000|2024-04-10 20:25:00|17988.6|17986.6|17988|17986|17992.6|17990.6|17986.2|17984.2|478
1712781000000|2024-04-10 20:30:00|17988.1|17986.1|17986.6|17984.6|17989.5|17987.5|17984.9|17982.9|362
1712781300000|2024-04-10 20:35:00|17986.7|17984.7|17993.1|17991.1|17993.4|17991.4|17986.1|17984.1|244
1712781600000|2024-04-10 20:40:00|17993|17991|17992.2|17990.2|17993.9|17991.9|17990.6|17988.6|316
1712781900000|2024-04-10 20:45:00|17992.1|17990.1|17998.9|17996.9|17999.1|17997.1|17991.1|17989.1|637
1712782200000|2024-04-10 20:50:00|17998.7|17996.7|18002.6|18000.6|18004.4|18002.4|17997.1|17995.1|441
1712782500000|2024-04-10 20:55:00|18002.5|18000.5|18013.4|18008.4|18013.5|18010.9|18001.4|17999.4|704
1712782800000|2024-04-10 21:00:00|18013.9|18008.9|18009.1|18004.1|18014.5|18009.5|18007.7|18002.7|0
1712783100000|2024-04-10 21:05:00|18008.9|18003.9|18006.4|18001.4|18008.9|18003.9|18006.2|18001.2|0
1712783400000|2024-04-10 21:10:00|18006.3|18001.3|18007.1|18002.1|18007.6|18002.6|18006.3|18001.3|0
1712783700000|2024-04-10 21:15:00|18007.2|18002.2|18007.1|18002.1|18007.2|18002.2|18007.1|18002.1|0
1712784000000|2024-04-10 21:20:00|18007.2|18002.2|18007.1|18002.1|18007.3|18002.3|18007|18002|0
1712784300000|2024-04-10 21:25:00|18007.2|18002.2|18006.9|18001.9|18007.2|18002.2|18006.9|18001.9|0
1712784600000|2024-04-10 21:30:00|18005.1|18000.1|18003.8|17998.8|18006.7|18001.7|18003.8|17998.8|0
1712784900000|2024-04-10 21:35:00|18004.1|17999.1|18004.2|17999.2|18005.2|18000.2|18003.7|17998.7|0
1712785200000|2024-04-10 21:40:00|18004.3|17999.3|18004.1|17999.1|18004.8|17999.8|18003.4|17998.4|0
1712785500000|2024-04-10 21:45:00|18006.9|18001.9|18006.8|18001.8|18006.9|18001.9|18006|18001|0
1712785800000|2024-04-10 21:50:00|18006.9|18001.9|18006.9|18001.9|18007.3|18002.3|18006.3|18001.3|0
1712786100000|2024-04-10 21:55:00|18007|18002|18005.5|18000.5|18007.3|18002.3|18005.4|18000.4|0
1712786400000|2024-04-10 22:00:00|18003|18001|17986.2|17984.2|18003|18001|17985.5|17983.5|690
1712786700000|2024-04-10 22:05:00|17985.9|17983.9|17986|17984|17989.1|17987.1|17979.2|17977.2|456
1712787000000|2024-04-10 22:10:00|17985.9|17983.9|17986|17984|17987.7|17985.7|17984.4|17982.4|179
1712787300000|2024-04-10 22:15:00|17986.1|17984.1|17986.6|17984.6|17989.4|17987.4|17984.9|17982.9|339
1712787600000|2024-04-10 22:20:00|17986.5|17984.5|17994.1|17992.1|17995|17993|17986.5|17984.5|237
1712787900000|2024-04-10 22:25:00|17994.5|17992.5|17994.9|17992.9|17997.1|17995.1|17994.1|17992.1|265
1712788200000|2024-04-10 22:30:00|17994.7|17992.7|17990.1|17988.1|17996.1|17994.1|17984.1|17982.1|493
1712788500000|2024-04-10 22:35:00|17990.2|17988.2|17989.6|17987.6|17992.1|17990.1|17989|17987|112
1712788800000|2024-04-10 22:40:00|17989.7|17987.7|17993.4|17991.4|17993.9|17991.9|17988.7|17986.7|119
1712789100000|2024-04-10 22:45:00|17993.5|17991.5|17992.5|17990.5|17996.6|17994.6|17991.6|17989.6|123
1712789400000|2024-04-10 22:50:00|17992.6|17990.6|17989.5|17987.5|17995.1|17993.1|17988.4|17986.4|143
1712789700000|2024-04-10 22:55:00|17989.7|17987.7|17991.1|17989.1|17991.6|17989.6|17987.9|17985.9|127
1712790000000|2024-04-10 23:00:00|17991.2|17989.2|17983.2|17981.2|17991.6|17989.6|17979.1|17977.1|546
1712790300000|2024-04-10 23:05:00|17984|17982|17981.4|17979.4|17986.7|17984.7|17981.1|17979.1|178
1712790600000|2024-04-10 23:10:00|17981.2|17979.2|17973.2|17971.2|17981.2|17979.2|17971|17969|1228
1712790900000|2024-04-10 23:15:00|17973.4|17971.4|17968.4|17966.4|17974.1|17972.1|17964.2|17962.2|452
1712791200000|2024-04-10 23:20:00|17968.5|17966.5|17965.4|17963.4|17973.4|17971.4|17964.2|17962.2|552
1712791500000|2024-04-10 23:25:00|17965.5|17963.5|17968|17966|17968.7|17966.7|17961.5|17959.5|379
1712791800000|2024-04-10 23:30:00|17968.1|17966.1|17968.7|17966.7|17968.9|17966.9|17967.4|17965.4|242
1712792100000|2024-04-10 23:35:00|17968.6|17966.6|17978.4|17976.4|17982.1|17980.1|17968.2|17966.2|625
1712792400000|2024-04-10 23:40:00|17978.2|17976.2|17980.9|17978.9|17981.1|17979.1|17977.6|17975.6|155
1712792700000|2024-04-10 23:45:00|17981|17979|17979.9|17977.9|17983.1|17981.1|17978.4|17976.4|252
1712793000000|2024-04-10 23:50:00|17980|17978|17976.6|17974.6|17980.5|17978.5|17973.5|17971.5|185
1712793300000|2024-04-10 23:55:00|17976.5|17974.5|17977.4|17975.4|17978.2|17976.2|17973.1|17971.1|187
1712793600000|2024-04-11 00:00:00|17977.5|17975.5|17986.5|17984.5|17993.1|17991.1|17976.1|17974.1|1051
1712793900000|2024-04-11 00:05:00|17986.6|17984.6|17974.4|17972.4|17987|17985|17970.1|17968.1|509
1712794200000|2024-04-11 00:10:00|17974.5|17972.5|17979.1|17977.1|17983.2|17981.2|17974.5|17972.5|200
1712794500000|2024-04-11 00:15:00|17979|17977|17987.6|17985.6|17989.7|17987.7|17977.7|17975.7|239
1712794800000|2024-04-11 00:20:00|17987.5|17985.5|17993.9|17991.9|17994.6|17992.6|17983.5|17981.5|456
1712795100000|2024-04-11 00:25:00|17993.7|17991.7|17986.1|17984.1|17993.7|17991.7|17985.4|17983.4|297
1712795400000|2024-04-11 00:30:00|17986|17984|17989.4|17987.4|17989.6|17987.6|17983.1|17981.1|220
1712795700000|2024-04-11 00:35:00|17989.1|17987.1|17984.7|17982.7|17990.6|17988.6|17984.2|17982.2|153
1712796000000|2024-04-11 00:40:00|17984.9|17982.9|17982.9|17980.9|17988.1|17986.1|17978.9|17976.9|280
1712796300000|2024-04-11 00:45:00|17983|17981|17982.2|17980.2|17984.1|17982.1|17977.9|17975.9|237
1712796600000|2024-04-11 00:50:00|17982.4|17980.4|17984|17982|17984.1|17982.1|17979.2|17977.2|124
1712796900000|2024-04-11 00:55:00|17983.9|17981.9|17983.6|17981.6|17985.6|17983.6|17981.5|17979.5|101
1712797200000|2024-04-11 01:00:00|17983.5|17981.5|17988.4|17986.4|17988.9|17986.9|17982.6|17980.6|256
1712797500000|2024-04-11 01:05:00|17988|17986|17993.1|17991.1|17994.6|17992.6|17987.2|17985.2|263
1712797800000|2024-04-11 01:10:00|17993|17991|17995.4|17993.4|17995.7|17993.7|17990.4|17988.4|344
1712798100000|2024-04-11 01:15:00|17995.5|17993.5|17985.7|17983.7|17997.7|17995.7|17984.7|17982.7|690
1712798400000|2024-04-11 01:20:00|17985.9|17983.9|17977.9|17975.9|17986.5|17984.5|17975.2|17973.2|518
1712798700000|2024-04-11 01:25:00|17977.6|17975.6|17980.4|17978.4|17981.2|17979.2|17974.4|17972.4|359
1712799000000|2024-04-11 01:30:00|17980.6|17978.6|17987.6|17985.6|17988.1|17986.1|17980.5|17978.5|334
1712799300000|2024-04-11 01:35:00|17988|17986|17992.7|17990.7|17998|17996|17986.7|17984.7|489
1712799600000|2024-04-11 01:40:00|17992.9|17990.9|17993.6|17991.6|17995|17993|17990.7|17988.7|160
1712799900000|2024-04-11 01:45:00|17993.5|17991.5|17994.6|17992.6|17996.7|17994.7|17991.4|17989.4|209
1712800200000|2024-04-11 01:50:00|17994.7|17992.7|17999.4|17997.4|18003.6|18001.6|17994.4|17992.4|500
1712800500000|2024-04-11 01:55:00|17999.5|17997.5|17997.2|17995.2|18000.5|17998.5|17994.5|17992.5|192
1712800800000|2024-04-11 02:00:00|17997.4|17995.4|17998.6|17996.6|18000.4|17998.4|17996.1|17994.1|180
1712801100000|2024-04-11 02:05:00|17998.5|17996.5|18002.4|18000.4|18006|18004|17998|17996|389
1712801400000|2024-04-11 02:10:00|18002.5|18000.5|18004.4|18002.4|18006.7|18004.7|18001.4|17999.4|232
1712801700000|2024-04-11 02:15:00|18004.5|18002.5|18011.4|18009.4|18012.1|18010.1|18004.5|18002.5|408
1712802000000|2024-04-11 02:20:00|18011.5|18009.5|18010.4|18008.4|18013.5|18011.5|18009.2|18007.2|291
1712802300000|2024-04-11 02:25:00|18010.5|18008.5|18009|18007|18012.1|18010.1|18007.7|18005.7|274
1712802600000|2024-04-11 02:30:00|18008.7|18006.7|18009.9|18007.9|18010.5|18008.5|18005|18003|268
1712802900000|2024-04-11 02:35:00|18009.7|18007.7|18007.9|18005.9|18009.7|18007.7|18005.6|18003.6|177
1712803200000|2024-04-11 02:40:00|18008|18006|18009.4|18007.4|18012.4|18010.4|18006.4|18004.4|236
1712803500000|2024-04-11 02:45:00|18010.2|18008.2|18009.7|18007.7|18011.7|18009.7|18008.5|18006.5|134
1712803800000|2024-04-11 02:50:00|18009.9|18007.9|18007.6|18005.6|18012.2|18010.2|18005.5|18003.5|334
1712804100000|2024-04-11 02:55:00|18007.7|18005.7|18008.7|18006.7|18009.7|18007.7|18006.7|18004.7|129
1712804400000|2024-04-11 03:00:00|18008.9|18006.9|18006.1|18004.1|18010|18008|18004.2|18002.2|202
1712804700000|2024-04-11 03:05:00|18006|18004|18013.7|18011.7|18015.2|18013.2|18005|18003|323
1712805000000|2024-04-11 03:10:00|18013.6|18011.6|18014|18012|18015.6|18013.6|18010.9|18008.9|181
1712805300000|2024-04-11 03:15:00|18014.1|18012.1|18015|18013|18018.5|18016.5|18013.4|18011.4|250
1712805600000|2024-04-11 03:20:00|18015.2|18013.2|18009.5|18007.5|18015.5|18013.5|18009.4|18007.4|192
1712805900000|2024-04-11 03:25:00|18009.4|18007.4|18014.4|18012.4|18015.4|18013.4|18009.2|18007.2|179
1712806200000|2024-04-11 03:30:00|18014.6|18012.6|18021.1|18019.1|18023.7|18021.7|18014.2|18012.2|490
1712806500000|2024-04-11 03:35:00|18021|18019|18016.1|18014.1|18021.2|18019.2|18016.1|18014.1|181
1712806800000|2024-04-11 03:40:00|18016.2|18014.2|18019.9|18017.9|18020.6|18018.6|18014.6|18012.6|272
1712807100000|2024-04-11 03:45:00|18020|18018|18018|18016|18021.4|18019.4|18017.5|18015.5|193
1712807400000|2024-04-11 03:50:00|18018.1|18016.1|18015.1|18013.1|18018.4|18016.4|18014|18012|207
1712807700000|2024-04-11 03:55:00|18015.2|18013.2|18017.9|18015.9|18019.5|18017.5|18012.7|18010.7|261
1712808000000|2024-04-11 04:00:00|18018|18016|18017.5|18015.5|18019.7|18017.7|18016.5|18014.5|168
1712808300000|2024-04-11 04:05:00|18017.6|18015.6|18016.9|18014.9|18021.4|18019.4|18016|18014|224
1712808600000|2024-04-11 04:10:00|18017|18015|18015.2|18013.2|18017.4|18015.4|18014.2|18012.2|205
1712808900000|2024-04-11 04:15:00|18017.5|18015.5|18017.4|18015.4|18018.4|18016.4|18016.5|18014.5|120
1712809200000|2024-04-11 04:20:00|18017.5|18015.5|18019.7|18017.7|18020.9|18018.9|18017.2|18015.2|155
1712809500000|2024-04-11 04:25:00|18020.5|18018.5|18018.2|18016.2|18021|18019|18017.9|18015.9|123
1712809800000|2024-04-11 04:30:00|18018.1|18016.1|18020.6|18018.6|18026.1|18024.1|18016.1|18014.1|641
1712810100000|2024-04-11 04:35:00|18020.5|18018.5|18021.7|18019.7|18022|18020|18019.4|18017.4|129
1712810400000|2024-04-11 04:40:00|18022|18020|18020.4|18018.4|18022.7|18020.7|18020|18018|175
1712810700000|2024-04-11 04:45:00|18020.5|18018.5|18020.2|18018.2|18020.7|18018.7|18018.2|18016.2|92
1712811000000|2024-04-11 04:50:00|18020.4|18018.4|18022|18020|18022.6|18020.6|18020.2|18018.2|84
1712811300000|2024-04-11 04:55:00|18022.1|18020.1|18023.2|18021.2|18024.9|18022.9|18021.1|18019.1|145
1712811600000|2024-04-11 05:00:00|18023.4|18021.4|18026|18024|18028.7|18026.7|18022.9|18020.9|368
1712811900000|2024-04-11 05:05:00|18026.1|18024.1|18023.2|18021.2|18031.1|18029.1|18022.2|18020.2|476
1712812200000|2024-04-11 05:10:00|18023.4|18021.4|18027.7|18025.7|18028.9|18026.9|18023.2|18021.2|190
1712812500000|2024-04-11 05:15:00|18027.6|18025.6|18026.4|18024.4|18029.5|18027.5|18025.7|18023.7|115
1712812800000|2024-04-11 05:20:00|18026.5|18024.5|18026.7|18024.7|18029.1|18027.1|18026.2|18024.2|91
1712813100000|2024-04-11 05:25:00|18026.9|18024.9|18029.4|18027.4|18030.4|18028.4|18026.7|18024.7|145
1712813400000|2024-04-11 05:30:00|18029.5|18027.5|18023.2|18021.2|18029.6|18027.6|18022.5|18020.5|249
1712813700000|2024-04-11 05:35:00|18023|18021|18022.6|18020.6|18024.6|18022.6|18020.6|18018.6|177
1712814000000|2024-04-11 05:40:00|18022.5|18020.5|18024.2|18022.2|18024.2|18022.2|18020.6|18018.6|108
1712814300000|2024-04-11 05:45:00|18024.4|18022.4|18025.2|18023.2|18027.5|18025.5|18023|18021|167
1712814600000|2024-04-11 05:50:00|18025.4|18023.4|18028.2|18026.2|18030.4|18028.4|18025|18023|162
1712814900000|2024-04-11 05:55:00|18028.1|18026.1|18023|18021|18028.7|18026.7|18022.2|18020.2|147
1712815200000|2024-04-11 06:00:00|18022.9|18020.9|18022.5|18020.5|18026.5|18024.5|18017.5|18015.5|588
1712815500000|2024-04-11 06:05:00|18022.4|18020.4|18015.7|18013.7|18022.9|18020.9|18014.2|18012.2|493
1712815800000|2024-04-11 06:10:00|18015.6|18013.6|18019|18017|18020.4|18018.4|18014.2|18012.2|264
1712816100000|2024-04-11 06:15:00|18018.9|18016.9|18024.2|18022.2|18024.6|18022.6|18016.7|18014.7|293
1712816400000|2024-04-11 06:20:00|18024.1|18022.1|18031.2|18029.2|18033.9|18031.9|18022.5|18020.5|611
1712816700000|2024-04-11 06:25:00|18031.1|18029.1|18029.5|18027.5|18035.6|18033.6|18029.2|18027.2|492
1712817000000|2024-04-11 06:30:00|18029.6|18027.6|18027.4|18025.4|18033|18031|18024|18022|284
1712817300000|2024-04-11 06:35:00|18027.2|18025.2|18030.7|18028.7|18031.6|18029.6|18025.2|18023.2|275
1712817600000|2024-04-11 06:40:00|18030.5|18028.5|18021|18019|18030.6|18028.6|18017.6|18015.6|427
1712817900000|2024-04-11 06:45:00|18021.1|18019.1|18017.6|18015.6|18022.6|18020.6|18017.2|18015.2|276
1712818200000|2024-04-11 06:50:00|18017.7|18015.7|18011.5|18009.5|18018.6|18016.6|18009.9|18007.9|568
1712818500000|2024-04-11 06:55:00|18011.7|18009.7|18011.1|18009.1|18021.1|18019.1|18010.7|18008.7|601
1712818800000|2024-04-11 07:00:00|18011.5|18009.5|18022|18020|18027.2|18025.2|18008.7|18006.7|960
1712819100000|2024-04-11 07:05:00|18022.4|18020.4|18030.4|18028.4|18034.9|18032.9|18016.7|18014.7|1149
1712819400000|2024-04-11 07:10:00|18030.2|18028.2|18028.1|18026.1|18035.4|18033.4|18024.1|18022.1|638
1712819700000|2024-04-11 07:15:00|18028|18026|18016.7|18014.7|18029.4|18027.4|18012|18010|870
1712820000000|2024-04-11 07:20:00|18016.6|18014.6|18017.4|18015.4|18029.2|18027.2|18015.1|18013.1|709
1712820300000|2024-04-11 07:25:00|18017.5|18015.5|18020.6|18018.6|18024.4|18022.4|18014.7|18012.7|431
1712820600000|2024-04-11 07:30:00|18020.5|18018.5|18022.6|18020.6|18030.6|18028.6|18019.6|18017.6|654
1712820900000|2024-04-11 07:35:00|18022.5|18020.5|18011.4|18009.4|18023.6|18021.6|18009.7|18007.7|740
1712821200000|2024-04-11 07:40:00|18011.2|18009.2|18012|18010|18015.6|18013.6|18007.1|18005.1|771
1712821500000|2024-04-11 07:45:00|18012.1|18010.1|18015.4|18013.4|18018.7|18016.7|18010.4|18008.4|832
1712821800000|2024-04-11 07:50:00|18015.5|18013.5|18011.9|18009.9|18016.2|18014.2|18008.1|18006.1|631
1712822100000|2024-04-11 07:55:00|18011.7|18009.7|18019.6|18017.6|18022|18020|18009.5|18007.5|488
1712822400000|2024-04-11 08:00:00|18019.7|18017.7|18018.1|18016.1|18026.6|18024.6|18009.6|18007.6|917
1712822700000|2024-04-11 08:05:00|18018|18016|18025.4|18023.4|18029|18027|18016.5|18014.5|813
1712823000000|2024-04-11 08:10:00|18025.2|18023.2|18015.5|18013.5|18025.7|18023.7|18013.2|18011.2|669
1712823300000|2024-04-11 08:15:00|18016|18014|18019.9|18017.9|18023.2|18021.2|18011.7|18009.7|485
1712823600000|2024-04-11 08:20:00|18019.7|18017.7|18013.5|18011.5|18024.5|18022.5|18012|18010|626
1712823900000|2024-04-11 08:25:00|18013.9|18011.9|18013.5|18011.5|18018.5|18016.5|18009.5|18007.5|655
1712824200000|2024-04-11 08:30:00|18013.4|18011.4|18015.9|18013.9|18018.2|18016.2|18008.7|18006.7|492
1712824500000|2024-04-11 08:35:00|18016.1|18014.1|18012.1|18010.1|18021.5|18019.5|18010|18008|592
1712824800000|2024-04-11 08:40:00|18012|18010|18015.9|18013.9|18022.5|18020.5|18009.7|18007.7|585
1712825100000|2024-04-11 08:45:00|18015.7|18013.7|17999.5|17997.5|18018.7|18016.7|17998.6|17996.6|1153
1712825400000|2024-04-11 08:50:00|17999.4|17997.4|17995.1|17993.1|18001.9|17999.9|17989|17987|1411
1712825700000|2024-04-11 08:55:00|17995|17993|17977.5|17975.5|17995.5|17993.5|17977.2|17975.2|1372
1712826000000|2024-04-11 09:00:00|17977.2|17975.2|17985.4|17983.4|17986.7|17984.7|17972.1|17970.1|1413
1712826300000|2024-04-11 09:05:00|17985.2|17983.2|17977.2|17975.2|17988|17986|17974.9|17972.9|675
1712826600000|2024-04-11 09:10:00|17977.1|17975.1|17985.9|17983.9|17989.7|17987.7|17976.2|17974.2|718
1712826900000|2024-04-11 09:15:00|17985.7|17983.7|17969.1|17967.1|17988.5|17986.5|17968.7|17966.7|1085
1712827200000|2024-04-11 09:20:00|17969.2|17967.2|17975.9|17973.9|17984|17982|17964.5|17962.5|1079
1712827500000|2024-04-11 09:25:00|17976|17974|17975.5|17973.5|17976.1|17974.1|17968.2|17966.2|629
1712827800000|2024-04-11 09:30:00|17975.6|17973.6|17983|17981|17986.2|17984.2|17973.6|17971.6|974
1712828100000|2024-04-11 09:35:00|17984.5|17982.5|17982.6|17980.6|17992.7|17990.7|17979.7|17977.7|926
1712828400000|2024-04-11 09:40:00|17983.2|17981.2|17982.2|17980.2|17986.2|17984.2|17977.9|17975.9|680
1712828700000|2024-04-11 09:45:00|17982.1|17980.1|17978.1|17976.1|17989.6|17987.6|17976.6|17974.6|626
1712829000000|2024-04-11 09:50:00|17978.2|17976.2|17974.7|17972.7|17978.7|17976.7|17969.4|17967.4|767
1712829300000|2024-04-11 09:55:00|17974.6|17972.6|17979.7|17977.7|17980.5|17978.5|17970.5|17968.5|623
1712829600000|2024-04-11 10:00:00|17979.6|17977.6|17973.4|17971.4|17985|17983|17970.2|17968.2|825
1712829900000|2024-04-11 10:05:00|17973.5|17971.5|17966.1|17964.1|17974.5|17972.5|17961.1|17959.1|1042
1712830200000|2024-04-11 10:10:00|17966.2|17964.2|17969.1|17967.1|17976.2|17974.2|17965.6|17963.6|836
1712830500000|2024-04-11 10:15:00|17969|17967|17969.5|17967.5|17973.5|17971.5|17965.5|17963.5|746
1712830800000|2024-04-11 10:20:00|17969.2|17967.2|17973|17971|17973.5|17971.5|17965.4|17963.4|541
1712831100000|2024-04-11 10:25:00|17973.1|17971.1|17983.5|17981.5|17985.5|17983.5|17971.2|17969.2|740
1712831400000|2024-04-11 10:30:00|17983.4|17981.4|17983|17981|17988.7|17986.7|17980|17978|628
1712831700000|2024-04-11 10:35:00|17983.1|17981.1|17972.7|17970.7|17987.7|17985.7|17972.1|17970.1|654
1712832000000|2024-04-11 10:40:00|17972.6|17970.6|17986.6|17984.6|17989.7|17987.7|17972.2|17970.2|939
1712832300000|2024-04-11 10:45:00|17986.5|17984.5|17988.7|17986.7|17988.9|17986.9|17978.4|17976.4|659
1712832600000|2024-04-11 10:50:00|17989|17987|17985.2|17983.2|17989|17987|17976.9|17974.9|606
1712832900000|2024-04-11 10:55:00|17985.7|17983.7|17984.5|17982.5|17987.5|17985.5|17979.9|17977.9|905
1712833200000|2024-04-11 11:00:00|17984|17982|17978.9|17976.9|17991|17989|17975.6|17973.6|958
1712833500000|2024-04-11 11:05:00|17979|17977|17976.4|17974.4|17979.5|17977.5|17969.2|17967.2|1005
1712833800000|2024-04-11 11:10:00|17976.5|17974.5|17972.4|17970.4|17983.6|17981.6|17970.9|17968.9|723
1712834100000|2024-04-11 11:15:00|17972.2|17970.2|17960.7|17958.7|17972.2|17970.2|17959|17957|1302
1712834400000|2024-04-11 11:20:00|17960.4|17958.4|17975.1|17973.1|17978|17976|17953.4|17951.4|1797
1712834700000|2024-04-11 11:25:00|17975.7|17973.7|17965|17963|17976.9|17974.9|17963.7|17961.7|919
1712835000000|2024-04-11 11:30:00|17964.9|17962.9|17961.6|17959.6|17969.7|17967.7|17957.5|17955.5|1094
1712835300000|2024-04-11 11:35:00|17961.7|17959.7|17957|17955|17962.7|17960.7|17951.4|17949.4|1136
1712835600000|2024-04-11 11:40:00|17956.9|17954.9|17957.6|17955.6|17960|17958|17949.6|17947.6|1264
1712835900000|2024-04-11 11:45:00|17957.5|17955.5|17943.7|17941.7|17959.2|17957.2|17941.2|17939.2|2115
1712836200000|2024-04-11 11:50:00|17944|17942|17948.6|17946.6|17950.2|17948.2|17931.2|17929.2|2309
1712836500000|2024-04-11 11:55:00|17947.9|17945.9|17944.4|17942.4|17950|17948|17938.2|17936.2|1310
1712836800000|2024-04-11 12:00:00|17944.2|17942.2|17948.2|17946.2|17954.7|17952.7|17939.5|17937.5|1629
1712837100000|2024-04-11 12:05:00|17948.4|17946.4|17959.7|17957.7|17961|17959|17944.6|17942.6|1198
1712837400000|2024-04-11 12:10:00|17959.2|17957.2|17950.9|17948.9|17959.2|17957.2|17946.4|17944.4|1260
1712837700000|2024-04-11 12:15:00|17950.7|17948.7|17952.5|17950.5|17963.2|17961.2|17942.6|17940.6|2479
1712838000000|2024-04-11 12:20:00|17952.9|17950.9|17945.5|17943.5|17956.7|17954.7|17938.7|17936.7|1721
1712838300000|2024-04-11 12:25:00|17945.2|17943.2|17940.7|17938.7|17951.1|17949.1|17935|17933|1724
1712838600000|2024-04-11 12:30:00|17941|17939|18044.4|18042.4|18051.5|18049.5|17908.9|17906.9|17482
1712838900000|2024-04-11 12:35:00|18044.2|18042.2|18072.5|18070.5|18076.4|18074.4|18034.7|18032.7|9709
1712839200000|2024-04-11 12:40:00|18072.2|18070.2|18037.7|18035.7|18075.7|18073.7|18030.1|18028.1|7772
1712839500000|2024-04-11 12:45:00|18038|18036|18064.6|18062.6|18068.5|18066.5|18027.7|18025.7|6628
1712839800000|2024-04-11 12:50:00|18064.7|18062.7|18071.4|18069.4|18076.7|18074.7|18052.9|18050.9|5441
1712840100000|2024-04-11 12:55:00|18071.6|18069.6|18064.9|18062.9|18082.2|18080.2|18053|18051|4625
1712840400000|2024-04-11 13:00:00|18065|18063|18071.1|18069.1|18081.1|18079.1|18058.6|18056.6|4274
1712840700000|2024-04-11 13:05:00|18070.9|18068.9|18086.6|18084.6|18095.2|18093.2|18069.4|18067.4|5476
1712841000000|2024-04-11 13:10:00|18086.5|18084.5|18088.6|18086.6|18104.9|18102.9|18085|18083|4454
1712841300000|2024-04-11 13:15:00|18089.7|18087.7|18082|18080|18096.7|18094.7|18077.4|18075.4|2881
1712841600000|2024-04-11 13:20:00|18081.9|18079.9|18081.5|18079.5|18088.7|18086.7|18079.5|18077.5|1999
1712841900000|2024-04-11 13:25:00|18081.4|18079.4|18094.1|18092.1|18096.5|18094.5|18076.4|18074.4|3471
1712842200000|2024-04-11 13:30:00|18093.6|18092.6|18089.5|18088.5|18100.1|18099.1|18050.5|18049.5|22157
1712842500000|2024-04-11 13:35:00|18089.3|18088.3|18061.9|18060.9|18095.1|18094.1|18056.6|18055.6|14320
1712842800000|2024-04-11 13:40:00|18061.3|18060.3|18057.6|18056.6|18084.8|18083.8|18044.2|18043.2|15045
1712843100000|2024-04-11 13:45:00|18057.5|18056.5|18074|18073|18084.6|18083.6|18057.2|18056.2|10283
1712843400000|2024-04-11 13:50:00|18074.1|18073.1|18080.8|18079.8|18094.8|18093.8|18067.3|18066.3|11674
1712843700000|2024-04-11 13:55:00|18080.5|18079.5|18085.4|18084.4|18098.2|18097.2|18069.6|18068.6|9161
1712844000000|2024-04-11 14:00:00|18086.6|18085.6|18069.6|18068.6|18089.4|18088.4|18049.7|18048.7|13735
1712844300000|2024-04-11 14:05:00|18069.4|18068.4|18056.4|18055.4|18074.4|18073.4|18042.6|18041.6|11814
1712844600000|2024-04-11 14:10:00|18056.2|18055.2|18037.1|18036.1|18063.4|18062.4|18028.2|18027.2|10522
1712844900000|2024-04-11 14:15:00|18037.4|18036.4|18010.5|18009.5|18037.6|18036.6|17994|17993|13489
1712845200000|2024-04-11 14:20:00|18010.4|18009.4|18038.2|18037.2|18041.3|18040.3|18007.5|18006.5|8063
1712845500000|2024-04-11 14:25:00|18038|18037|18035.5|18034.5|18041.5|18040.5|18022|18021|7405
1712845800000|2024-04-11 14:30:00|18035.4|18034.4|18042.2|18041.2|18069.3|18068.3|18028|18027|12507
1712846100000|2024-04-11 14:35:00|18042.5|18041.5|18065.7|18064.7|18068|18067|18039.7|18038.7|6503
1712846400000|2024-04-11 14:40:00|18066|18065|18068.8|18067.8|18074.9|18073.9|18059.8|18058.8|6462
1712846700000|2024-04-11 14:45:00|18068.7|18067.7|18078.2|18077.2|18090|18089|18068.7|18067.7|7346
1712847000000|2024-04-11 14:50:00|18078.3|18077.3|18076.5|18075.5|18085.3|18084.3|18069.7|18068.7|4989
1712847300000|2024-04-11 14:55:00|18076.9|18075.9|18062.9|18061.9|18082.5|18081.5|18058|18057|4686
1712847600000|2024-04-11 15:00:00|18064.4|18063.4|18090.7|18089.7|18098.7|18097.7|18062.7|18061.7|7859
1712847900000|2024-04-11 15:05:00|18090.3|18089.3|18068|18067|18092.9|18091.9|18062.8|18061.8|6123
1712848200000|2024-04-11 15:10:00|18068.3|18067.3|18077|18076|18086.3|18085.3|18067.9|18066.9|3859
1712848500000|2024-04-11 15:15:00|18077.3|18076.3|18083.3|18082.3|18100.9|18099.9|18077|18076|5530
1712848800000|2024-04-11 15:20:00|18083.2|18082.2|18085.5|18084.5|18102.8|18101.8|18083|18082|4857
1712849100000|2024-04-11 15:25:00|18085.3|18084.3|18072.3|18071.3|18089.3|18088.3|18069.5|18068.5|4810
1712849400000|2024-04-11 15:30:00|18072.5|18071.5|18081.4|18080.4|18089.3|18088.3|18068.7|18067.7|4155
1712849700000|2024-04-11 15:35:00|18081.3|18080.3|18094.3|18093.3|18097.3|18096.3|18077.5|18076.5|3699
1712850000000|2024-04-11 15:40:00|18092.4|18091.4|18081.6|18080.6|18111.6|18110.6|18080.9|18079.9|7477
1712850300000|2024-04-11 15:45:00|18081.1|18080.1|18092.4|18091.4|18101.4|18100.4|18080.7|18079.7|4770
1712850600000|2024-04-11 15:50:00|18092.1|18091.1|18102.4|18101.4|18104.9|18103.9|18090.9|18089.9|4986
1712850900000|2024-04-11 15:55:00|18102.9|18101.9|18141.2|18140.2|18146.6|18145.6|18101.1|18100.1|11069
1712851200000|2024-04-11 16:00:00|18141.1|18140.1|18136.6|18135.6|18150.2|18149.2|18126.2|18125.2|9057
1712851500000|2024-04-11 16:05:00|18136.7|18135.7|18125.4|18124.4|18139.9|18138.9|18123.4|18122.4|3652
1712851800000|2024-04-11 16:10:00|18126.2|18125.2|18131.9|18130.9|18132.9|18131.9|18122.9|18121.9|3243
1712852100000|2024-04-11 16:15:00|18131.2|18130.2|18136.1|18135.1|18136.7|18135.7|18122.4|18121.4|3217
1712852400000|2024-04-11 16:20:00|18136.2|18135.2|18144.6|18143.6|18145.2|18144.2|18124.9|18123.9|3573
1712852700000|2024-04-11 16:25:00|18144.9|18143.9|18118.1|18117.1|18145.5|18144.5|18117.1|18116.1|4766
1712853000000|2024-04-11 16:30:00|18118.6|18117.6|18130.5|18129.5|18131.2|18130.2|18112.4|18111.4|4033
1712853300000|2024-04-11 16:35:00|18130.2|18129.2|18128.5|18127.5|18134.7|18133.7|18121.6|18120.6|2927
1712853600000|2024-04-11 16:40:00|18128.4|18127.4|18131.9|18130.9|18138.5|18137.5|18122|18121|2609
1712853900000|2024-04-11 16:45:00|18131.7|18130.7|18144.1|18143.1|18145.6|18144.6|18128.6|18127.6|2793
1712854200000|2024-04-11 16:50:00|18144.4|18143.4|18140.9|18139.9|18146.9|18145.9|18139.5|18138.5|3076
1712854500000|2024-04-11 16:55:00|18140.6|18139.6|18132.9|18131.9|18143.1|18142.1|18129.9|18128.9|2881
1712854800000|2024-04-11 17:00:00|18133|18132|18172.1|18171.1|18178.8|18177.8|18117|18116|13433
1712855100000|2024-04-11 17:05:00|18172|18171|18198.3|18197.3|18206.3|18205.3|18169.3|18168.3|15142
1712855400000|2024-04-11 17:10:00|18198.4|18197.4|18217.5|18216.5|18219.6|18218.6|18197.6|18196.6|7648
1712855700000|2024-04-11 17:15:00|18217.4|18216.4|18235|18234|18236.9|18235.9|18206.9|18205.9|8202
1712856000000|2024-04-11 17:20:00|18235.5|18234.5|18235.8|18234.8|18246.5|18245.5|18223.1|18222.1|11160
1712856300000|2024-04-11 17:25:00|18235.9|18234.9|18236.5|18235.5|18249|18248|18235.1|18234.1|7447
1712856600000|2024-04-11 17:30:00|18236.6|18235.6|18239.8|18238.8|18249.1|18248.1|18236.6|18235.6|4963
1712856900000|2024-04-11 17:35:00|18239.9|18238.9|18225.5|18224.5|18242.5|18241.5|18225.5|18224.5|4748
1712857200000|2024-04-11 17:40:00|18225.8|18224.8|18253.8|18252.8|18258|18257|18219|18218|6897
1712857500000|2024-04-11 17:45:00|18253.9|18252.9|18256.3|18255.3|18260.8|18259.8|18242.8|18241.8|5399
1712857800000|2024-04-11 17:50:00|18256.4|18255.4|18259.1|18258.1|18268.1|18267.1|18248|18247|4497
1712858100000|2024-04-11 17:55:00|18259.3|18258.3|18260|18259|18264.9|18263.9|18253|18252|3275
1712858400000|2024-04-11 18:00:00|18260.9|18259.9|18270|18269|18279.9|18278.9|18257.3|18256.3|7376
1712858700000|2024-04-11 18:05:00|18270.1|18269.1|18305|18304|18307.8|18306.8|18269.9|18268.9|10957
1712859000000|2024-04-11 18:10:00|18305.3|18304.3|18300.3|18299.3|18306.1|18305.1|18295.1|18294.1|7279
1712859300000|2024-04-11 18:15:00|18300.6|18299.6|18298.6|18297.6|18310.6|18309.6|18294.9|18293.9|6105
1712859600000|2024-04-11 18:20:00|18298.5|18297.5|18305.3|18304.3|18306|18305|18294.9|18293.9|3018
1712859900000|2024-04-11 18:25:00|18305.1|18304.1|18322|18321|18324.3|18323.3|18304|18303|6844
1712860200000|2024-04-11 18:30:00|18322.1|18321.1|18327.4|18326.4|18329.7|18328.7|18316.6|18315.6|6396
1712860500000|2024-04-11 18:35:00|18327.3|18326.3|18332|18331|18333|18332|18321.3|18320.3|4425
1712860800000|2024-04-11 18:40:00|18332.1|18331.1|18326.3|18325.3|18334.9|18333.9|18323.3|18322.3|3852
1712861100000|2024-04-11 18:45:00|18326.2|18325.2|18314.2|18313.2|18329.6|18328.6|18306.3|18305.3|5366
1712861400000|2024-04-11 18:50:00|18314.5|18313.5|18303.3|18302.3|18318.4|18317.4|18298.3|18297.3|5352
1712861700000|2024-04-11 18:55:00|18302.8|18301.8|18298.9|18297.9|18309.6|18308.6|18298.1|18297.1|3386
1712862000000|2024-04-11 19:00:00|18299.6|18298.6|18309.4|18308.4|18312.4|18311.4|18299|18298|4370
1712862300000|2024-04-11 19:05:00|18309.3|18308.3|18316.1|18315.1|18323.3|18322.3|18308.4|18307.4|4228
1712862600000|2024-04-11 19:10:00|18316.2|18315.2|18311.8|18310.8|18323.4|18322.4|18310.8|18309.8|3316
1712862900000|2024-04-11 19:15:00|18311.9|18310.9|18306.3|18305.3|18317.4|18316.4|18302.9|18301.9|3935
1712863200000|2024-04-11 19:20:00|18306.4|18305.4|18320.1|18319.1|18322.8|18321.8|18303.8|18302.8|3663
1712863500000|2024-04-11 19:25:00|18319.8|18318.8|18320.2|18319.2|18326.3|18325.3|18313.7|18312.7|3475
1712863800000|2024-04-11 19:30:00|18320.3|18319.3|18324.4|18323.4|18326.4|18325.4|18314.3|18313.3|4056
1712864100000|2024-04-11 19:35:00|18323.8|18322.8|18327.6|18326.6|18328.8|18327.8|18319.9|18318.9|3114
1712864400000|2024-04-11 19:40:00|18327.4|18326.4|18333.3|18332.3|18335.7|18334.7|18325.7|18324.7|5500
1712864700000|2024-04-11 19:45:00|18333.5|18332.5|18329.5|18328.5|18338.4|18337.4|18327.2|18326.2|4432
1712865000000|2024-04-11 19:50:00|18325.5|18324.5|18314.1|18313.1|18328|18327|18312.6|18311.6|8882
1712865300000|2024-04-11 19:55:00|18314|18313|18304.7|18303.7|18322.5|18321.5|18302.3|18301.3|15290
1712865600000|2024-04-11 20:00:00|18303.8|18302.8|18305.5|18303.5|18311.2|18309.2|18300.2|18298.2|7110
1712865900000|2024-04-11 20:05:00|18305.6|18303.6|18314.2|18312.2|18314.7|18312.7|18304.7|18302.7|2010
1712866200000|2024-04-11 20:10:00|18314|18312|18314.5|18312.5|18316|18314|18311.1|18309.1|1541
1712866500000|2024-04-11 20:15:00|18314.6|18312.6|18311.1|18309.1|18315|18313|18305.8|18303.8|963
1712866800000|2024-04-11 20:20:00|18311.2|18309.2|18312.8|18310.8|18315.8|18313.8|18310|18308|605
1712867100000|2024-04-11 20:25:00|18313|18311|18314.2|18312.2|18315.3|18313.3|18312.3|18310.3|463
1712867400000|2024-04-11 20:30:00|18314.3|18312.3|18313|18311|18315.1|18313.1|18312.3|18310.3|423
1712867700000|2024-04-11 20:35:00|18312.8|18310.8|18313.1|18311.1|18315|18313|18312.1|18310.1|398
1712868000000|2024-04-11 20:40:00|18313|18311|18310.2|18308.2|18313|18311|18308.2|18306.2|511
1712868300000|2024-04-11 20:45:00|18310.3|18308.3|18309.8|18307.8|18311|18309|18307.3|18305.3|635
1712868600000|2024-04-11 20:50:00|18309.7|18307.7|18305.6|18303.6|18311|18309|18305.2|18303.2|354
1712868900000|2024-04-11 20:55:00|18305.7|18303.7|18309.2|18304.2|18309.7|18306.7|18303.1|18301.1|562
1712869200000|2024-04-11 21:00:00|18309|18304|18307.7|18302.7|18309.2|18304.2|18307.5|18302.5|0
1712869500000|2024-04-11 21:05:00|18307.3|18302.3|18306.6|18301.6|18308|18303|18306.6|18301.6|0
1712869800000|2024-04-11 21:10:00|18306.3|18301.3|18303.9|18298.9|18306.3|18301.3|18303.9|18298.9|0
1712870100000|2024-04-11 21:15:00|18304.1|18299.1|18303.1|18298.1|18304.1|18299.1|18303.1|18298.1|0
1712870400000|2024-04-11 21:20:00|18303|18298|18303.3|18298.3|18303.6|18298.6|18303|18298|0
1712870700000|2024-04-11 21:25:00|18303.2|18298.2|18302.6|18297.6|18303.3|18298.3|18302.6|18297.6|0
1712871000000|2024-04-11 21:30:00|18303.4|18298.4|18303.9|18298.9|18304.3|18299.3|18302.9|18297.9|0
1712871300000|2024-04-11 21:35:00|18304|18299|18307.1|18302.1|18307.1|18302.1|18303.9|18298.9|0
1712871600000|2024-04-11 21:40:00|18307.6|18302.6|18307.2|18302.2|18308.2|18303.2|18306.6|18301.6|0
1712871900000|2024-04-11 21:45:00|18303.4|18298.4|18303.7|18298.7|18304.7|18299.7|18303.1|18298.1|0
1712872200000|2024-04-11 21:50:00|18303.6|18298.6|18303.8|18298.8|18304.9|18299.9|18303.2|18298.2|0
1712872500000|2024-04-11 21:55:00|18303.7|18298.7|18302.9|18297.9|18304|18299|18302.3|18297.3|0
1712872800000|2024-04-11 22:00:00|18307.5|18305.5|18303.1|18301.1|18307.5|18305.5|18299.3|18297.3|548
1712873100000|2024-04-11 22:05:00|18303.2|18301.2|18310.6|18308.6|18311.5|18309.5|18303|18301|281
1712873400000|2024-04-11 22:10:00|18310.7|18308.7|18311.5|18309.5|18315.6|18313.6|18310.7|18308.7|278
1712873700000|2024-04-11 22:15:00|18311.6|18309.6|18315.5|18313.5|18315.6|18313.6|18311.2|18309.2|176
1712874000000|2024-04-11 22:20:00|18315.6|18313.6|18316.3|18314.3|18322.2|18320.2|18315|18313|540
1712874300000|2024-04-11 22:25:00|18316.2|18314.2|18313.1|18311.1|18316.2|18314.2|18312.3|18310.3|137
1712874600000|2024-04-11 22:30:00|18313.2|18311.2|18312.3|18310.3|18313.6|18311.6|18310.8|18308.8|149
1712874900000|2024-04-11 22:35:00|18312.5|18310.5|18312.8|18310.8|18312.8|18310.8|18310|18308|113
1712875200000|2024-04-11 22:40:00|18313|18311|18315.8|18313.8|18316.1|18314.1|18310.5|18308.5|261
1712875500000|2024-04-11 22:45:00|18315.7|18313.7|18314.7|18312.7|18316.2|18314.2|18313.8|18311.8|100
1712875800000|2024-04-11 22:50:00|18314.8|18312.8|18314.8|18312.8|18317.2|18315.2|18314.3|18312.3|95
1712876100000|2024-04-11 22:55:00|18314.6|18312.6|18316.1|18314.1|18316.1|18314.1|18314|18312|54
1712876400000|2024-04-11 23:00:00|18316|18314|18316.1|18314.1|18320.2|18318.2|18315.2|18313.2|203
1712876700000|2024-04-11 23:05:00|18316.3|18314.3|18316.6|18314.6|18317.3|18315.3|18314.6|18312.6|82
1712877000000|2024-04-11 23:10:00|18317.6|18315.6|18315.6|18313.6|18318.3|18316.3|18315.2|18313.2|117
1712877300000|2024-04-11 23:15:00|18315.7|18313.7|18318.1|18316.1|18319.3|18317.3|18315.6|18313.6|62
1712877600000|2024-04-11 23:20:00|18318|18316|18317|18315|18318.6|18316.6|18316.8|18314.8|56
1712877900000|2024-04-11 23:25:00|18317.2|18315.2|18315.2|18313.2|18318.8|18316.8|18314.5|18312.5|129
1712878200000|2024-04-11 23:30:00|18315.6|18313.6|18314.5|18312.5|18315.6|18313.6|18312.6|18310.6|115
1712878500000|2024-04-11 23:35:00|18315.2|18313.2|18314|18312|18317.5|18315.5|18313.8|18311.8|98
1712878800000|2024-04-11 23:40:00|18314.1|18312.1|18314.8|18312.8|18315.1|18313.1|18313.2|18311.2|52
1712879100000|2024-04-11 23:45:00|18315|18313|18304.6|18302.6|18315.5|18313.5|18295.1|18293.1|1185
1712879400000|2024-04-11 23:50:00|18304.7|18302.7|18305.2|18303.2|18308.6|18306.6|18301.2|18299.2|445
1712879700000|2024-04-11 23:55:00|18305.1|18303.1|18312|18310|18312.5|18310.5|18304.6|18302.6|408
1712880000000|2024-04-12 00:00:00|18311.6|18309.6|18307.3|18305.3|18312.3|18310.3|18304.6|18302.6|397
1712880300000|2024-04-12 00:05:00|18307.7|18305.7|18304.8|18302.8|18309.2|18307.2|18303.7|18301.7|263
1712880600000|2024-04-12 00:10:00|18305|18303|18302.8|18300.8|18305.1|18303.1|18296.6|18294.6|837
1712880900000|2024-04-12 00:15:00|18302.7|18300.7|18302.6|18300.6|18304.8|18302.8|18298.1|18296.1|375
1712881200000|2024-04-12 00:20:00|18302.7|18300.7|18303.6|18301.6|18305.8|18303.8|18302.1|18300.1|153
1712881500000|2024-04-12 00:25:00|18303.7|18301.7|18308|18306|18310.7|18308.7|18303.2|18301.2|337
1712881800000|2024-04-12 00:30:00|18308.1|18306.1|18316.2|18314.2|18316.8|18314.8|18308|18306|404
1712882100000|2024-04-12 00:35:00|18316.1|18314.1|18316.1|18314.1|18318.7|18316.7|18315.2|18313.2|310
1712882400000|2024-04-12 00:40:00|18316.2|18314.2|18318.7|18316.7|18318.7|18316.7|18315.1|18313.1|146
1712882700000|2024-04-12 00:45:00|18318.8|18316.8|18317.1|18315.1|18319.8|18317.8|18315.8|18313.8|307
1712883000000|2024-04-12 00:50:00|18317|18315|18314.8|18312.8|18318.7|18316.7|18314.3|18312.3|169
1712883300000|2024-04-12 00:55:00|18315.1|18313.1|18314.1|18312.1|18315.1|18313.1|18312.3|18310.3|140
1712883600000|2024-04-12 01:00:00|18314.2|18312.2|18310.6|18308.6|18314.5|18312.5|18310.2|18308.2|205
1712883900000|2024-04-12 01:05:00|18310.7|18308.7|18308.1|18306.1|18312.7|18310.7|18307.8|18305.8|272
1712884200000|2024-04-12 01:10:00|18307.6|18305.6|18309.2|18307.2|18309.2|18307.2|18304.6|18302.6|232
1712884500000|2024-04-12 01:15:00|18309.3|18307.3|18312.2|18310.2|18315.7|18313.7|18308.5|18306.5|323
1712884800000|2024-04-12 01:20:00|18312.1|18310.1|18313.6|18311.6|18314.7|18312.7|18311.7|18309.7|126
1712885100000|2024-04-12 01:25:00|18313.7|18311.7|18313.7|18311.7|18315|18313|18312.8|18310.8|106
1712885400000|2024-04-12 01:30:00|18313.6|18311.6|18319|18317|18320.3|18318.3|18313.3|18311.3|325
1712885700000|2024-04-12 01:35:00|18318.6|18316.6|18313|18311|18318.6|18316.6|18313|18311|207
1712886000000|2024-04-12 01:40:00|18313.1|18311.1|18309.6|18307.6|18315.7|18313.7|18307.8|18305.8|206
1712886300000|2024-04-12 01:45:00|18309.7|18307.7|18319.1|18317.1|18319.2|18317.2|18309|18307|283
1712886600000|2024-04-12 01:50:00|18319|18317|18316.6|18314.6|18320.7|18318.7|18316|18314|241
1712886900000|2024-04-12 01:55:00|18316.7|18314.7|18319.3|18317.3|18320.6|18318.6|18316|18314|147
1712887200000|2024-04-12 02:00:00|18319.5|18317.5|18316|18314|18319.5|18317.5|18315.6|18313.6|156
1712887500000|2024-04-12 02:05:00|18315.8|18313.8|18315.3|18313.3|18316.1|18314.1|18313.2|18311.2|204
1712887800000|2024-04-12 02:10:00|18315.5|18313.5|18317.3|18315.3|18318.7|18316.7|18314.2|18312.2|176
1712888100000|2024-04-12 02:15:00|18317.2|18315.2|18313.6|18311.6|18317.8|18315.8|18312.6|18310.6|124
1712888400000|2024-04-12 02:20:00|18313.7|18311.7|18315.1|18313.1|18317.5|18315.5|18313.2|18311.2|163
1712888700000|2024-04-12 02:25:00|18315.2|18313.2|18313|18311|18317.6|18315.6|18313|18311|162
1712889000000|2024-04-12 02:30:00|18312.8|18310.8|18314.3|18312.3|18315.1|18313.1|18312.2|18310.2|80
1712889300000|2024-04-12 02:35:00|18314.5|18312.5|18315.5|18313.5|18316.6|18314.6|18313.5|18311.5|124
1712889600000|2024-04-12 02:40:00|18315.3|18313.3|18315.5|18313.5|18316.3|18314.3|18314.6|18312.6|61
1712889900000|2024-04-12 02:45:00|18315.3|18313.3|18312.8|18310.8|18316.1|18314.1|18311.3|18309.3|131
1712890200000|2024-04-12 02:50:00|18313|18311|18315.1|18313.1|18315.6|18313.6|18312.5|18310.5|86
1712890500000|2024-04-12 02:55:00|18315.2|18313.2|18314.7|18312.7|18315.5|18313.5|18314.2|18312.2|46
1712890800000|2024-04-12 03:00:00|18314.6|18312.6|18315.2|18313.2|18316.2|18314.2|18314|18312|54
1712891100000|2024-04-12 03:05:00|18315.1|18313.1|18312.8|18310.8|18315.5|18313.5|18312.2|18310.2|77
1712891400000|2024-04-12 03:10:00|18313|18311|18315.1|18313.1|18317.3|18315.3|18312.3|18310.3|115
1712891700000|2024-04-12 03:15:00|18315|18313|18316.8|18314.8|18318.1|18316.1|18314.3|18312.3|82
1712892000000|2024-04-12 03:20:00|18316.7|18314.7|18319.8|18317.8|18320.3|18318.3|18316.7|18314.7|160
1712892300000|2024-04-12 03:25:00|18320|18318|18318.3|18316.3|18321.3|18319.3|18317.7|18315.7|243
1712892600000|2024-04-12 03:30:00|18318.2|18316.2|18315.2|18313.2|18319.1|18317.1|18314.3|18312.3|134
1712892900000|2024-04-12 03:35:00|18315.3|18313.3|18314.7|18312.7|18316.3|18314.3|18313.5|18311.5|105
1712893200000|2024-04-12 03:40:00|18314.6|18312.6|18314.5|18312.5|18315.5|18313.5|18314.2|18312.2|64
1712893500000|2024-04-12 03:45:00|18314.3|18312.3|18311.5|18309.5|18314.6|18312.6|18311|18309|178
1712893800000|2024-04-12 03:50:00|18311.3|18309.3|18311.7|18309.7|18313.5|18311.5|18310.6|18308.6|146
1712894100000|2024-04-12 03:55:00|18311.8|18309.8|18310.3|18308.3|18312.2|18310.2|18310|18308|78
1712894400000|2024-04-12 04:00:00|18310.2|18308.2|18310.1|18308.1|18311.8|18309.8|18309.3|18307.3|122
1712894700000|2024-04-12 04:05:00|18310.2|18308.2|18310.6|18308.6|18311.6|18309.6|18308.2|18306.2|98
1712895000000|2024-04-12 04:10:00|18310.8|18308.8|18313.2|18311.2|18313.6|18311.6|18310.8|18308.8|145
1712895300000|2024-04-12 04:15:00|18313.1|18311.1|18313.1|18311.1|18313.5|18311.5|18312.5|18310.5|52
1712895600000|2024-04-12 04:20:00|18313.2|18311.2|18312.5|18310.5|18313.2|18311.2|18311.5|18309.5|53
1712895900000|2024-04-12 04:25:00|18312.3|18310.3|18313.2|18311.2|18314.5|18312.5|18311.6|18309.6|107
1712896200000|2024-04-12 04:30:00|18313.3|18311.3|18313.2|18311.2|18315.1|18313.1|18313|18311|68
1712896500000|2024-04-12 04:35:00|18313.1|18311.1|18309|18307|18313.8|18311.8|18308.6|18306.6|170
1712896800000|2024-04-12 04:40:00|18308.8|18306.8|18307.2|18305.2|18310.5|18308.5|18306.5|18304.5|191
1712897100000|2024-04-12 04:45:00|18307.3|18305.3|18308.8|18306.8|18309.2|18307.2|18306|18304|143
1712897400000|2024-04-12 04:50:00|18309|18307|18310.7|18308.7|18311.2|18309.2|18308.8|18306.8|98
1712897700000|2024-04-12 04:55:00|18310.8|18308.8|18308|18306|18311.6|18309.6|18307.3|18305.3|128
1712898000000|2024-04-12 05:00:00|18308.1|18306.1|18309|18307|18310.1|18308.1|18305.6|18303.6|140
1712898300000|2024-04-12 05:05:00|18308.8|18306.8|18311.5|18309.5|18311.6|18309.6|18308.2|18306.2|79
1712898600000|2024-04-12 05:10:00|18311.3|18309.3|18311.8|18309.8|18312.2|18310.2|18310.3|18308.3|102
1712898900000|2024-04-12 05:15:00|18312|18310|18315.5|18313.5|18315.6|18313.6|18311.5|18309.5|190
1712899200000|2024-04-12 05:20:00|18315.2|18313.2|18314.2|18312.2|18317.1|18315.1|18313.8|18311.8|287
1712899500000|2024-04-12 05:25:00|18313.2|18311.2|18312.6|18310.6|18314.5|18312.5|18312.2|18310.2|182
1712899800000|2024-04-12 05:30:00|18312.7|18310.7|18311.3|18309.3|18314.1|18312.1|18310.1|18308.1|113
1712900100000|2024-04-12 05:35:00|18311.5|18309.5|18308.5|18306.5|18312.1|18310.1|18308.5|18306.5|161
1712900400000|2024-04-12 05:40:00|18308.6|18306.6|18315.1|18313.1|18315.5|18313.5|18308.2|18306.2|190
1712900700000|2024-04-12 05:45:00|18315|18313|18312.3|18310.3|18315.7|18313.7|18310.5|18308.5|222
1712901000000|2024-04-12 05:50:00|18312.5|18310.5|18312.7|18310.7|18316.3|18314.3|18312.2|18310.2|259
1712901300000|2024-04-12 05:55:00|18312.8|18310.8|18310.2|18308.2|18316.5|18314.5|18310.1|18308.1|217
1712901600000|2024-04-12 06:00:00|18310.1|18308.1|18309.5|18307.5|18311.1|18309.1|18302.2|18300.2|650
1712901900000|2024-04-12 06:05:00|18309|18307|18311.8|18309.8|18317.2|18315.2|18308|18306|549
1712902200000|2024-04-12 06:10:00|18312|18310|18308.2|18306.2|18316.2|18314.2|18307|18305|451
1712902500000|2024-04-12 06:15:00|18308.3|18306.3|18323.7|18321.7|18325|18323|18307.3|18305.3|842
1712902800000|2024-04-12 06:20:00|18323.6|18321.6|18313|18311|18324.8|18322.8|18311.8|18309.8|587
1712903100000|2024-04-12 06:25:00|18313.1|18311.1|18321.5|18319.5|18321.5|18319.5|18312.6|18310.6|330
1712903400000|2024-04-12 06:30:00|18321.3|18319.3|18316.1|18314.1|18328.3|18326.3|18313.1|18311.1|854
1712903700000|2024-04-12 06:35:00|18316|18314|18318|18316|18322.1|18320.1|18316|18314|504
1712904000000|2024-04-12 06:40:00|18317.8|18315.8|18322.6|18320.6|18327|18325|18316.6|18314.6|672
1712904300000|2024-04-12 06:45:00|18322.8|18320.8|18323.7|18321.7|18329|18327|18322.1|18320.1|543
1712904600000|2024-04-12 06:50:00|18323.8|18321.8|18319.1|18317.1|18324.5|18322.5|18318.2|18316.2|435
1712904900000|2024-04-12 06:55:00|18319.2|18317.2|18319.1|18317.1|18320.3|18318.3|18315.1|18313.1|376
1712905200000|2024-04-12 07:00:00|18319.7|18317.7|18321.3|18319.3|18322.5|18320.5|18314.3|18312.3|831
1712905500000|2024-04-12 07:05:00|18321.2|18319.2|18315.3|18313.3|18321.8|18319.8|18310.5|18308.5|849
1712905800000|2024-04-12 07:10:00|18315.5|18313.5|18312.1|18310.1|18319|18317|18306.7|18304.7|1047
1712906100000|2024-04-12 07:15:00|18312|18310|18308.2|18306.2|18313.3|18311.3|18306|18304|533
1712906400000|2024-04-12 07:20:00|18308.1|18306.1|18298.5|18296.5|18312.6|18310.6|18296.7|18294.7|1025
1712906700000|2024-04-12 07:25:00|18298.3|18296.3|18301.6|18299.6|18302|18300|18294|18292|736
1712907000000|2024-04-12 07:30:00|18301.5|18299.5|18300.6|18298.6|18308.5|18306.5|18299|18297|760
1712907300000|2024-04-12 07:35:00|18301|18299|18300.8|18298.8|18304.5|18302.5|18297.6|18295.6|664
1712907600000|2024-04-12 07:40:00|18301|18299|18295.6|18293.6|18301.8|18299.8|18291|18289|964
1712907900000|2024-04-12 07:45:00|18295.7|18293.7|18295.2|18293.2|18297.3|18295.3|18288.1|18286.1|783
1712908200000|2024-04-12 07:50:00|18295.3|18293.3|18291.3|18289.3|18296.8|18294.8|18290.3|18288.3|619
1712908500000|2024-04-12 07:55:00|18291.6|18289.6|18290.7|18288.7|18295|18293|18288|18286|635
1712908800000|2024-04-12 08:00:00|18291.5|18289.5|18290.5|18288.5|18296.2|18294.2|18284.7|18282.7|1332
1712909100000|2024-04-12 08:05:00|18290.3|18288.3|18286.6|18284.6|18291.1|18289.1|18280.3|18278.3|1018
1712909400000|2024-04-12 08:10:00|18286.7|18284.7|18281.6|18279.6|18287.6|18285.6|18279.1|18277.1|724
1712909700000|2024-04-12 08:15:00|18280.8|18278.8|18295.1|18293.1|18299.1|18297.1|18280|18278|1263
1712910000000|2024-04-12 08:20:00|18295|18293|18298.6|18296.6|18299.2|18297.2|18290|18288|678
1712910300000|2024-04-12 08:25:00|18298.8|18296.8|18299|18297|18303.5|18301.5|18297.2|18295.2|800
1712910600000|2024-04-12 08:30:00|18298.8|18296.8|18292.8|18290.8|18300.2|18298.2|18288|18286|757
1712910900000|2024-04-12 08:35:00|18293|18291|18293.2|18291.2|18294.2|18292.2|18287.2|18285.2|532
1712911200000|2024-04-12 08:40:00|18293.3|18291.3|18280.1|18278.1|18295.2|18293.2|18279.5|18277.5|863
1712911500000|2024-04-12 08:45:00|18280.2|18278.2|18285.1|18283.1|18286.5|18284.5|18279.1|18277.1|520
1712911800000|2024-04-12 08:50:00|18285|18283|18278.3|18276.3|18290.2|18288.2|18274.6|18272.6|1455
1712912100000|2024-04-12 08:55:00|18278.2|18276.2|18265.1|18263.1|18283|18281|18264.6|18262.6|1560
1712912400000|2024-04-12 09:00:00|18265.7|18263.7|18266.6|18264.6|18267.7|18265.7|18261|18259|1113
1712912700000|2024-04-12 09:05:00|18266.5|18264.5|18255|18253|18267.5|18265.5|18254.5|18252.5|1429
1712913000000|2024-04-12 09:10:00|18254.8|18252.8|18262.5|18260.5|18266.7|18264.7|18254.7|18252.7|1006
1712913300000|2024-04-12 09:15:00|18262|18260|18254.4|18252.4|18264.2|18262.2|18251.4|18249.4|971
1712913600000|2024-04-12 09:20:00|18254|18252|18255.7|18253.7|18258.4|18256.4|18251.7|18249.7|700
1712913900000|2024-04-12 09:25:00|18255.8|18253.8|18246.8|18244.8|18255.8|18253.8|18241.4|18239.4|1561
1712914200000|2024-04-12 09:30:00|18246.9|18244.9|18251.7|18249.7|18253|18251|18242.8|18240.8|903
1712914500000|2024-04-12 09:35:00|18251.8|18249.8|18257.8|18255.8|18258.9|18256.9|18248.2|18246.2|988
1712914800000|2024-04-12 09:40:00|18257.7|18255.7|18249.3|18247.3|18257.9|18255.9|18245.7|18243.7|886
1712915100000|2024-04-12 09:45:00|18249.4|18247.4|18243.1|18241.1|18250.5|18248.5|18235.9|18233.9|1443
1712915400000|2024-04-12 09:50:00|18243|18241|18250.4|18248.4|18253.6|18251.6|18243|18241|868
1712915700000|2024-04-12 09:55:00|18250.1|18248.1|18250.4|18248.4|18252.4|18250.4|18245.9|18243.9|662
1712916000000|2024-04-12 10:00:00|18250|18248|18238|18236|18251.4|18249.4|18231.5|18229.5|1841
1712916300000|2024-04-12 10:05:00|18238.1|18236.1|18241.5|18239.5|18243.6|18241.6|18235.5|18233.5|654
1712916600000|2024-04-12 10:10:00|18241.6|18239.6|18243.2|18241.2|18245.4|18243.4|18239.7|18237.7|498
1712916900000|2024-04-12 10:15:00|18243.1|18241.1|18247.3|18245.3|18250.1|18248.1|18241.2|18239.2|698
1712917200000|2024-04-12 10:20:00|18247.5|18245.5|18237.8|18235.8|18248.8|18246.8|18236.7|18234.7|728
1712917500000|2024-04-12 10:25:00|18238.1|18236.1|18241.3|18239.3|18244.8|18242.8|18236.1|18234.1|688
1712917800000|2024-04-12 10:30:00|18241.2|18239.2|18238.8|18236.8|18243.3|18241.3|18237.6|18235.6|500
1712918100000|2024-04-12 10:35:00|18238.7|18236.7|18233.1|18231.1|18242.1|18240.1|18231.4|18229.4|956
1712918400000|2024-04-12 10:40:00|18233.2|18231.2|18233.3|18231.3|18236.1|18234.1|18231.4|18229.4|486
1712918700000|2024-04-12 10:45:00|18233.4|18231.4|18219.8|18217.8|18235.3|18233.3|18211.2|18209.2|3118
1712919000000|2024-04-12 10:50:00|18219.7|18217.7|18205.2|18203.2|18220.2|18218.2|18184.1|18182.1|4256
1712919300000|2024-04-12 10:55:00|18205.3|18203.3|18207.2|18205.2|18211.6|18209.6|18188.9|18186.9|2212
1712919600000|2024-04-12 11:00:00|18207.3|18205.3|18215.9|18213.9|18218.4|18216.4|18202.3|18200.3|1848
1712919900000|2024-04-12 11:05:00|18215.8|18213.8|18201.3|18199.3|18216.6|18214.6|18200.1|18198.1|1271
1712920200000|2024-04-12 11:10:00|18201.2|18199.2|18203.6|18201.6|18212.6|18210.6|18200.4|18198.4|1034
1712920500000|2024-04-12 11:15:00|18203.4|18201.4|18202.8|18200.8|18210.1|18208.1|18200.4|18198.4|909
1712920800000|2024-04-12 11:20:00|18202.9|18200.9|18208.4|18206.4|18208.6|18206.6|18200.1|18198.1|722
1712921100000|2024-04-12 11:25:00|18208.6|18206.6|18213.2|18211.2|18213.3|18211.3|18202.7|18200.7|665
1712921400000|2024-04-12 11:30:00|18213.1|18211.1|18216.4|18214.4|18219.8|18217.8|18210.7|18208.7|1416
1712921700000|2024-04-12 11:35:00|18216.6|18214.6|18220.2|18218.2|18225.6|18223.6|18215.2|18213.2|1428
1712922000000|2024-04-12 11:40:00|18220.4|18218.4|18227.1|18225.1|18227.2|18225.2|18213.8|18211.8|1342
1712922300000|2024-04-12 11:45:00|18226.9|18224.9|18247.2|18245.2|18248.6|18246.6|18223.6|18221.6|3115
1712922600000|2024-04-12 11:50:00|18247.3|18245.3|18233.3|18231.3|18253.1|18251.1|18230.7|18228.7|1665
1712922900000|2024-04-12 11:55:00|18233.2|18231.2|18236.6|18234.6|18237.9|18235.9|18230.1|18228.1|829
1712923200000|2024-04-12 12:00:00|18236.7|18234.7|18248.3|18246.3|18252.7|18250.7|18231.4|18229.4|1836
1712923500000|2024-04-12 12:05:00|18248.2|18246.2|18231.9|18229.9|18249.4|18247.4|18231.4|18229.4|1226
1712923800000|2024-04-12 12:10:00|18232.1|18230.1|18230.4|18228.4|18238.6|18236.6|18223.8|18221.8|1328
1712924100000|2024-04-12 12:15:00|18230.2|18228.2|18232.4|18230.4|18236.1|18234.1|18227.7|18225.7|914
1712924400000|2024-04-12 12:20:00|18232.3|18230.3|18216.4|18214.4|18232.6|18230.6|18214.7|18212.7|1563
1712924700000|2024-04-12 12:25:00|18216.7|18214.7|18222.9|18220.9|18227.2|18225.2|18215.4|18213.4|995
1712925000000|2024-04-12 12:30:00|18222.8|18220.8|18218.3|18216.3|18222.8|18220.8|18205.6|18203.6|2777
1712925300000|2024-04-12 12:35:00|18218.2|18216.2|18189.7|18187.7|18222.4|18220.4|18187.9|18185.9|4828
1712925600000|2024-04-12 12:40:00|18189.6|18187.6|18146.2|18144.2|18194.7|18192.7|18145.4|18143.4|5927
1712925900000|2024-04-12 12:45:00|18146.3|18144.3|18157.8|18155.8|18161.7|18159.7|18142.3|18140.3|4548
1712926200000|2024-04-12 12:50:00|18156.8|18154.8|18155.5|18153.5|18161.5|18159.5|18151.1|18149.1|4306
1712926500000|2024-04-12 12:55:00|18155.6|18153.6|18141.2|18139.2|18156.8|18154.8|18135.3|18133.3|5337
1712926800000|2024-04-12 13:00:00|18141.3|18139.3|18123.1|18121.1|18141.7|18139.7|18109.3|18107.3|8077
1712927100000|2024-04-12 13:05:00|18123|18121|18127.8|18125.8|18132.5|18130.5|18115.5|18113.5|4405
1712927400000|2024-04-12 13:10:00|18127.9|18125.9|18132.5|18130.5|18134.5|18132.5|18119.8|18117.8|3750
1712927700000|2024-04-12 13:15:00|18132.6|18130.6|18130.1|18128.1|18139.1|18137.1|18126.2|18124.2|3685
1712928000000|2024-04-12 13:20:00|18130.3|18128.3|18113.4|18111.4|18137.6|18135.6|18111.1|18109.1|3787
1712928300000|2024-04-12 13:25:00|18113.6|18111.6|18121.2|18119.2|18123.5|18121.5|18099.8|18097.8|5307
1712928600000|2024-04-12 13:30:00|18120.7|18119.7|18130.2|18129.2|18150.5|18149.5|18105|18104|24922
1712928900000|2024-04-12 13:35:00|18128|18127|18129.7|18128.7|18139|18138|18119|18118|10287
1712929200000|2024-04-12 13:40:00|18130|18129|18139.5|18138.5|18142.3|18141.3|18119.2|18118.2|9234
1712929500000|2024-04-12 13:45:00|18139.6|18138.6|18134.3|18133.3|18156.5|18155.5|18132.6|18131.6|11533
1712929800000|2024-04-12 13:50:00|18134.5|18133.5|18157.7|18156.7|18159.4|18158.4|18133.7|18132.7|9334
1712930100000|2024-04-12 13:55:00|18157.6|18156.6|18161.1|18160.1|18167|18166|18142.6|18141.6|7081
1712930400000|2024-04-12 14:00:00|18161.9|18160.9|18124.9|18123.9|18161.9|18160.9|18112.6|18111.6|17999
1712930700000|2024-04-12 14:05:00|18125.1|18124.1|18100.6|18099.6|18133.9|18132.9|18090.4|18089.4|14233
1712931000000|2024-04-12 14:10:00|18100.9|18099.9|18119.8|18118.8|18121.3|18120.3|18094.6|18093.6|9778
1712931300000|2024-04-12 14:15:00|18118.8|18117.8|18128.5|18127.5|18136.3|18135.3|18088.1|18087.1|12914
1712931600000|2024-04-12 14:20:00|18128.9|18127.9|18122.3|18121.3|18138.5|18137.5|18121.3|18120.3|7772
1712931900000|2024-04-12 14:25:00|18122.4|18121.4|18104.3|18103.3|18125.9|18124.9|18102.2|18101.2|7182
1712932200000|2024-04-12 14:30:00|18104.2|18103.2|18089.9|18088.9|18117.2|18116.2|18086.3|18085.3|9381
1712932500000|2024-04-12 14:35:00|18090.3|18089.3|18062.4|18061.4|18099.2|18098.2|18052.4|18051.4|14039
1712932800000|2024-04-12 14:40:00|18061.9|18060.9|18058.3|18057.3|18067.7|18066.7|18042.8|18041.8|10131
1712933100000|2024-04-12 14:45:00|18058.2|18057.2|18047.3|18046.3|18061.2|18060.2|18044.7|18043.7|7575
1712933400000|2024-04-12 14:50:00|18047.2|18046.2|18045.7|18044.7|18048.3|18047.3|18028.3|18027.3|10215
1712933700000|2024-04-12 14:55:00|18045.8|18044.8|18027.7|18026.7|18053.4|18052.4|18022.9|18021.9|9395
1712934000000|2024-04-12 15:00:00|18028|18027|18050.7|18049.7|18055.8|18054.8|18023.2|18022.2|9077
1712934300000|2024-04-12 15:05:00|18051|18050|18039.7|18038.7|18055.3|18054.3|18038.2|18037.2|5630
1712934600000|2024-04-12 15:10:00|18039.2|18038.2|18048.4|18047.4|18052.5|18051.5|18031.5|18030.5|5406
1712934900000|2024-04-12 15:15:00|18048.3|18047.3|18071.2|18070.2|18075.5|18074.5|18044.7|18043.7|8307
1712935200000|2024-04-12 15:20:00|18071.4|18070.4|18068.5|18067.5|18080.9|18079.9|18059.5|18058.5|5844
1712935500000|2024-04-12 15:25:00|18068.7|18067.7|18091.9|18090.9|18093.3|18092.3|18063.8|18062.8|5247
1712935800000|2024-04-12 15:30:00|18092|18091|18108.2|18107.2|18109.4|18108.4|18084.5|18083.5|6982
1712936100000|2024-04-12 15:35:00|18109|18108|18094.9|18093.9|18120.3|18119.3|18092.8|18091.8|6885
1712936400000|2024-04-12 15:40:00|18096.2|18095.2|18098.2|18097.2|18101.4|18100.4|18081.9|18080.9|5638
1712936700000|2024-04-12 15:45:00|18098.5|18097.5|18114.1|18113.1|18119.1|18118.1|18092.5|18091.5|4996
1712937000000|2024-04-12 15:50:00|18114.4|18113.4|18091.5|18090.5|18118.1|18117.1|18085.2|18084.2|6547
1712937300000|2024-04-12 15:55:00|18091.2|18090.2|18086.7|18085.7|18097.6|18096.6|18083.9|18082.9|3664
1712937600000|2024-04-12 16:00:00|18086.5|18085.5|18079.2|18078.2|18090.2|18089.2|18070.2|18069.2|6302
1712937900000|2024-04-12 16:05:00|18079.1|18078.1|18078|18077|18098.7|18097.7|18078|18077|4679
1712938200000|2024-04-12 16:10:00|18078.1|18077.1|18061|18060|18081.1|18080.1|18060.6|18059.6|5907
1712938500000|2024-04-12 16:15:00|18061.1|18060.1|18032.7|18031.7|18069.9|18068.9|18031.1|18030.1|8049
1712938800000|2024-04-12 16:20:00|18032.5|18031.5|18050|18049|18054.4|18053.4|18032.2|18031.2|7184
1712939100000|2024-04-12 16:25:00|18049.9|18048.9|18032.6|18031.6|18058.7|18057.7|18031.6|18030.6|5616
1712939400000|2024-04-12 16:30:00|18032.2|18031.2|18024.5|18023.5|18040|18039|18014.6|18013.6|9290
1712939700000|2024-04-12 16:35:00|18024.4|18023.4|18004.4|18003.4|18029.9|18028.9|17990.7|17989.7|9276
1712940000000|2024-04-12 16:40:00|18004.5|18003.5|17986.4|17985.4|18007.6|18006.6|17982.2|17981.2|8366
1712940300000|2024-04-12 16:45:00|17986.7|17985.7|17980.6|17979.6|17997.5|17996.5|17978.2|17977.2|6776
1712940600000|2024-04-12 16:50:00|17981.2|17980.2|17994.6|17993.6|18004.4|18003.4|17980.7|17979.7|8852
1712940900000|2024-04-12 16:55:00|17994.5|17993.5|17989.2|17988.2|18000.6|17999.6|17989.2|17988.2|4554
1712941200000|2024-04-12 17:00:00|17989.1|17988.1|17984.7|17983.7|17996.1|17995.1|17970.4|17969.4|5842
1712941500000|2024-04-12 17:05:00|17984.8|17983.8|17984.2|17983.2|17997.7|17996.7|17973.7|17972.7|6126
1712941800000|2024-04-12 17:10:00|17984.4|17983.4|17998.1|17997.1|18003.9|18002.9|17983.9|17982.9|6201
1712942100000|2024-04-12 17:15:00|17997.7|17996.7|17988.7|17987.7|18018.7|18017.7|17986.7|17985.7|7246
1712942400000|2024-04-12 17:20:00|17988.6|17987.6|17962.9|17961.9|17989.2|17988.2|17962.1|17961.1|7573
1712942700000|2024-04-12 17:25:00|17963.1|17962.1|17967.4|17966.4|17971.4|17970.4|17956.7|17955.7|6335
1712943000000|2024-04-12 17:30:00|17967.2|17966.2|17959.6|17958.6|17967.2|17966.2|17953.9|17952.9|5811
1712943300000|2024-04-12 17:35:00|17959.7|17958.7|17968.1|17967.1|17969.7|17968.7|17954.2|17953.2|3849
1712943600000|2024-04-12 17:40:00|17967.9|17966.9|17987.2|17986.2|17997.2|17996.2|17966.6|17965.6|7542
1712943900000|2024-04-12 17:45:00|17987.3|17986.3|18008.4|18007.4|18020.3|18019.3|17985.9|17984.9|7440
1712944200000|2024-04-12 17:50:00|18008.7|18007.7|17996.6|17995.6|18022.3|18021.3|17992.7|17991.7|6205
1712944500000|2024-04-12 17:55:00|17996.7|17995.7|17990.8|17989.8|18010.2|18009.2|17988.8|17987.8|4587
1712944800000|2024-04-12 18:00:00|17990.6|17989.6|17986.6|17985.6|17990.9|17989.9|17971.4|17970.4|6089
1712945100000|2024-04-12 18:05:00|17986.7|17985.7|18007.1|18006.1|18015.7|18014.7|17983.9|17982.9|7848
1712945400000|2024-04-12 18:10:00|18007.7|18006.7|17997.9|17996.9|18016.2|18015.2|17995.1|17994.1|4859
1712945700000|2024-04-12 18:15:00|17997.7|17996.7|18005.1|18004.1|18017.2|18016.2|17994.3|17993.3|4391
1712946000000|2024-04-12 18:20:00|18005.9|18004.9|17991.5|17990.5|18014.3|18013.3|17990.8|17989.8|4434
1712946300000|2024-04-12 18:25:00|17991.8|17990.8|17998.5|17997.5|18000.8|17999.8|17985.5|17984.5|4841
1712946600000|2024-04-12 18:30:00|17998.4|17997.4|17986.4|17985.4|18001.3|18000.3|17976.5|17975.5|5773
1712946900000|2024-04-12 18:35:00|17985|17984|17972|17971|17993|17992|17967.2|17966.2|5406
1712947200000|2024-04-12 18:40:00|17971.5|17970.5|17979.5|17978.5|17995.8|17994.8|17965.9|17964.9|6968
1712947500000|2024-04-12 18:45:00|17979.7|17978.7|17970|17969|17985.8|17984.8|17966|17965|4534
1712947800000|2024-04-12 18:50:00|17969.8|17968.8|17985.8|17984.8|17992.5|17991.5|17968.5|17967.5|4152
1712948100000|2024-04-12 18:55:00|17985.7|17984.7|17963.8|17962.8|17989|17988|17962.3|17961.3|4721
1712948400000|2024-04-12 19:00:00|17964|17963|17976.5|17975.5|17981|17980|17950.4|17949.4|7331
1712948700000|2024-04-12 19:05:00|17976.7|17975.7|17970.5|17969.5|17984.2|17983.2|17963.2|17962.2|6473
1712949000000|2024-04-12 19:10:00|17970.4|17969.4|17960.4|17959.4|17979.3|17978.3|17959.8|17958.8|4254
1712949300000|2024-04-12 19:15:00|17960.5|17959.5|17964.3|17963.3|17973.9|17972.9|17952|17951|6700
1712949600000|2024-04-12 19:20:00|17964.4|17963.4|17977.9|17976.9|17981.9|17980.9|17962.4|17961.4|5788
1712949900000|2024-04-12 19:25:00|17977.8|17976.8|17969.9|17968.9|17985.9|17984.9|17967.5|17966.5|6043
1712950200000|2024-04-12 19:30:00|17970.2|17969.2|17984.8|17983.8|17993.5|17992.5|17969.8|17968.8|6041
1712950500000|2024-04-12 19:35:00|17984.9|17983.9|17967.4|17966.4|17988.9|17987.9|17965.5|17964.5|5535
1712950800000|2024-04-12 19:40:00|17968.4|17967.4|18009.3|18008.3|18009.8|18008.8|17968.3|17967.3|9242
1712951100000|2024-04-12 19:45:00|18009.5|18008.5|18019.5|18018.5|18023.9|18022.9|18007.9|18006.9|8432
1712951400000|2024-04-12 19:50:00|18020|18019|18000.2|17999.2|18027.5|18026.5|17985.7|17984.7|11872
1712951700000|2024-04-12 19:55:00|18000.7|17999.7|18011.8|18010.8|18013.2|18012.2|17992.7|17991.7|19472
1712952000000|2024-04-12 20:00:00|18012.3|18010.3|18023.8|18021.8|18024.8|18022.8|18009.8|18007.8|8238
1712952300000|2024-04-12 20:05:00|18023.3|18021.3|18019.5|18017.5|18024.2|18022.2|18015.7|18013.7|2305
1712952600000|2024-04-12 20:10:00|18019.7|18017.7|18019.9|18017.9|18022.2|18020.2|18017|18015|1308
1712952900000|2024-04-12 20:15:00|18019.8|18017.8|18017.3|18015.3|18021|18019|18015.5|18013.5|444
1712953200000|2024-04-12 20:20:00|18017.4|18015.4|18019.4|18017.4|18020.9|18018.9|18016.4|18014.4|398
1712953500000|2024-04-12 20:25:00|18019.5|18017.5|18018.2|18016.2|18020.9|18018.9|18017.5|18015.5|442
1712953800000|2024-04-12 20:30:00|18018|18016|18018.3|18016.3|18020.3|18018.3|18016.8|18014.8|308
1712954100000|2024-04-12 20:35:00|18018.2|18016.2|18018.7|18016.7|18019.7|18017.7|18017.9|18015.9|344
1712954400000|2024-04-12 20:40:00|18019|18017|18020.8|18018.8|18021.2|18019.2|18018.3|18016.3|610
1712954700000|2024-04-12 20:45:00|18021.2|18019.2|18010.8|18008.8|18022.3|18020.3|18010.2|18008.2|581
1712955000000|2024-04-12 20:50:00|18010.7|18008.7|18002.9|18000.9|18011.8|18009.8|18001.9|17999.9|741
1712955300000|2024-04-12 20:55:00|18003|18001|18005.2|18000.2|18005.4|18002|17999|17997|583
1713132000000|2024-04-14 22:00:00|18030.1|18028.1|18020.1|18018.1|18048.8|18046.8|18006.6|18004.6|4042
1713132300000|2024-04-14 22:05:00|18019.9|18017.9|18028.8|18026.8|18030.9|18028.9|18004.1|18002.1|1803
1713132600000|2024-04-14 22:10:00|18028.7|18026.7|18032.6|18030.6|18046.4|18044.4|18028.7|18026.7|1854
1713132900000|2024-04-14 22:15:00|18032.4|18030.4|18025.8|18023.8|18033.1|18031.1|18021.4|18019.4|940
1713133200000|2024-04-14 22:20:00|18025.6|18023.6|18039.7|18037.7|18043.7|18041.7|18025.6|18023.6|1069
1713133500000|2024-04-14 22:25:00|18040.1|18038.1|18042.9|18040.9|18046.8|18044.8|18039.7|18037.7|521
1713133800000|2024-04-14 22:30:00|18042.8|18040.8|18050.6|18048.6|18055.3|18053.3|18041.3|18039.3|1011
1713134100000|2024-04-14 22:35:00|18050.4|18048.4|18055.6|18053.6|18060.6|18058.6|18046.3|18044.3|712
1713134400000|2024-04-14 22:40:00|18055.4|18053.4|18063.7|18061.7|18068.6|18066.6|18053.4|18051.4|730
1713134700000|2024-04-14 22:45:00|18063.8|18061.8|18068.8|18066.8|18075.8|18073.8|18063.8|18061.8|763
1713135000000|2024-04-14 22:50:00|18068.7|18066.7|18055.4|18053.4|18073.8|18071.8|18053.2|18051.2|985
1713135300000|2024-04-14 22:55:00|18055.3|18053.3|18055.1|18053.1|18063.1|18061.1|18050.8|18048.8|662
1713135600000|2024-04-14 23:00:00|18055.4|18053.4|18061.6|18059.6|18063.1|18061.1|18053.9|18051.9|548
1713135900000|2024-04-14 23:05:00|18061.4|18059.4|18066.3|18064.3|18071.8|18069.8|18061.4|18059.4|538
1713136200000|2024-04-14 23:10:00|18066.6|18064.6|18060.6|18058.6|18068.2|18066.2|18057.4|18055.4|590
1713136500000|2024-04-14 23:15:00|18060.4|18058.4|18067.4|18065.4|18068.8|18066.8|18059.6|18057.6|440
1713136800000|2024-04-14 23:20:00|18067.3|18065.3|18068.6|18066.6|18073.3|18071.3|18065.7|18063.7|336
1713137100000|2024-04-14 23:25:00|18068.7|18066.7|18064.8|18062.8|18070.2|18068.2|18063.8|18061.8|246
1713137400000|2024-04-14 23:30:00|18064.9|18062.9|18076.8|18074.8|18081.7|18079.7|18064.9|18062.9|607
1713137700000|2024-04-14 23:35:00|18076.7|18074.7|18077.3|18075.3|18086.7|18084.7|18074.8|18072.8|1008
1713138000000|2024-04-14 23:40:00|18077.2|18075.2|18078.2|18076.2|18079.1|18077.1|18071.9|18069.9|418
1713138300000|2024-04-14 23:45:00|18078.7|18076.7|18081.6|18079.6|18087.9|18085.9|18075.3|18073.3|661
1713138600000|2024-04-14 23:50:00|18080.9|18078.9|18066.1|18064.1|18081.6|18079.6|18064.3|18062.3|610
1713138900000|2024-04-14 23:55:00|18066.4|18064.4|18070.8|18068.8|18074.9|18072.9|18062.2|18060.2|512
1713139200000|2024-04-15 00:00:00|18071.1|18069.1|18066.6|18064.6|18079.1|18077.1|18053.1|18051.1|1234
1713139500000|2024-04-15 00:05:00|18066.7|18064.7|18068.3|18066.3|18072.1|18070.1|18061.9|18059.9|556
1713139800000|2024-04-15 00:10:00|18068.2|18066.2|18063.1|18061.1|18069.7|18067.7|18058.9|18056.9|498
1713140100000|2024-04-15 00:15:00|18062.9|18060.9|18031.9|18029.9|18062.9|18060.9|18028.6|18026.6|1716
1713140400000|2024-04-15 00:20:00|18032.2|18030.2|18049.2|18047.2|18049.4|18047.4|18025.9|18023.9|1677
1713140700000|2024-04-15 00:25:00|18049.3|18047.3|18063.6|18061.6|18065.8|18063.8|18047.9|18045.9|906
1713141000000|2024-04-15 00:30:00|18065.2|18063.2|18057.3|18055.3|18066.3|18064.3|18055.8|18053.8|760
1713141300000|2024-04-15 00:35:00|18057.4|18055.4|18056.2|18054.2|18061.8|18059.8|18054.2|18052.2|372
1713141600000|2024-04-15 00:40:00|18056.1|18054.1|18063.8|18061.8|18071.6|18069.6|18055.6|18053.6|685
1713141900000|2024-04-15 00:45:00|18063.9|18061.9|18060.6|18058.6|18066.4|18064.4|18059.7|18057.7|387
1713142200000|2024-04-15 00:50:00|18060.7|18058.7|18059.6|18057.6|18062.1|18060.1|18049.4|18047.4|633
1713142500000|2024-04-15 00:55:00|18059.4|18057.4|18056.9|18054.9|18062.2|18060.2|18050.6|18048.6|324
1713142800000|2024-04-15 01:00:00|18056.8|18054.8|18058.9|18056.9|18060.2|18058.2|18052.9|18050.9|396
1713143100000|2024-04-15 01:05:00|18058.7|18056.7|18048.1|18046.1|18058.9|18056.9|18044.6|18042.6|550
1713143400000|2024-04-15 01:10:00|18047.9|18045.9|18042.3|18040.3|18049.7|18047.7|18040.4|18038.4|564
1713143700000|2024-04-15 01:15:00|18042.4|18040.4|18035.4|18033.4|18043.6|18041.6|18027.9|18025.9|1196
1713144000000|2024-04-15 01:20:00|18035.6|18033.6|18041.6|18039.6|18046.1|18044.1|18035.6|18033.6|508
1713144300000|2024-04-15 01:25:00|18041.7|18039.7|18045.6|18043.6|18046.3|18044.3|18038.8|18036.8|344
1713144600000|2024-04-15 01:30:00|18045.4|18043.4|18050.4|18048.4|18051.2|18049.2|18039.7|18037.7|531
1713144900000|2024-04-15 01:35:00|18049.9|18047.9|18047.4|18045.4|18050.1|18048.1|18044.2|18042.2|309
1713145200000|2024-04-15 01:40:00|18047.6|18045.6|18046.4|18044.4|18050.2|18048.2|18041.9|18039.9|314
1713145500000|2024-04-15 01:45:00|18046.6|18044.6|18048.1|18046.1|18048.8|18046.8|18039.1|18037.1|369
1713145800000|2024-04-15 01:50:00|18048.2|18046.2|18057.6|18055.6|18061.1|18059.1|18048.1|18046.1|580
1713146100000|2024-04-15 01:55:00|18057.7|18055.7|18055.2|18053.2|18059.8|18057.8|18054.8|18052.8|255
1713146400000|2024-04-15 02:00:00|18055.3|18053.3|18062.4|18060.4|18066.4|18064.4|18055.1|18053.1|606
1713146700000|2024-04-15 02:05:00|18062.6|18060.6|18059.3|18057.3|18063.8|18061.8|18058.8|18056.8|257
1713147000000|2024-04-15 02:10:00|18059.2|18057.2|18059.7|18057.7|18062.4|18060.4|18056.7|18054.7|452
1713147300000|2024-04-15 02:15:00|18059.8|18057.8|18062.9|18060.9|18065.1|18063.1|18059.7|18057.7|272
1713147600000|2024-04-15 02:20:00|18063.1|18061.1|18062.6|18060.6|18065.1|18063.1|18060.1|18058.1|191
1713147900000|2024-04-15 02:25:00|18061.9|18059.9|18059.7|18057.7|18063.9|18061.9|18058.2|18056.2|181
1713148200000|2024-04-15 02:30:00|18059.6|18057.6|18054.9|18052.9|18062.1|18060.1|18054.2|18052.2|243
1713148500000|2024-04-15 02:35:00|18055.1|18053.1|18060.8|18058.8|18061.3|18059.3|18054.2|18052.2|140
1713148800000|2024-04-15 02:40:00|18060.9|18058.9|18057.1|18055.1|18062.6|18060.6|18056.8|18054.8|187
1713149100000|2024-04-15 02:45:00|18057.2|18055.2|18057.7|18055.7|18059.3|18057.3|18055.8|18053.8|139
1713149400000|2024-04-15 02:50:00|18057.8|18055.8|18055.7|18053.7|18060.6|18058.6|18053.8|18051.8|224
1713149700000|2024-04-15 02:55:00|18055.8|18053.8|18054.3|18052.3|18056.9|18054.9|18053.7|18051.7|121
1713150000000|2024-04-15 03:00:00|18054.6|18052.6|18050.7|18048.7|18054.7|18052.7|18045.4|18043.4|507
1713150300000|2024-04-15 03:05:00|18050.4|18048.4|18050.7|18048.7|18051.1|18049.1|18046.6|18044.6|235
1713150600000|2024-04-15 03:10:00|18051.2|18049.2|18047.4|18045.4|18052.6|18050.6|18046.7|18044.7|153
1713150900000|2024-04-15 03:15:00|18047.2|18045.2|18048.7|18046.7|18049.7|18047.7|18045.8|18043.8|231
1713151200000|2024-04-15 03:20:00|18048.6|18046.6|18054.3|18052.3|18055.2|18053.2|18045.7|18043.7|289
1713151500000|2024-04-15 03:25:00|18054.4|18052.4|18057.9|18055.9|18059.4|18057.4|18053.1|18051.1|313
1713151800000|2024-04-15 03:30:00|18058.1|18056.1|18063.9|18061.9|18065.1|18063.1|18057.9|18055.9|409
1713152100000|2024-04-15 03:35:00|18064.1|18062.1|18072.8|18070.8|18076.3|18074.3|18063.9|18061.9|644
1713152400000|2024-04-15 03:40:00|18072.9|18070.9|18071.1|18069.1|18075.8|18073.8|18070.6|18068.6|389
1713152700000|2024-04-15 03:45:00|18070.9|18068.9|18069.1|18067.1|18071.3|18069.3|18067.7|18065.7|184
1713153000000|2024-04-15 03:50:00|18068.9|18066.9|18068.4|18066.4|18070.6|18068.6|18065.9|18063.9|181
1713153300000|2024-04-15 03:55:00|18068.3|18066.3|18063.9|18061.9|18069.9|18067.9|18063.7|18061.7|158
1713153600000|2024-04-15 04:00:00|18064.1|18062.1|18068.4|18066.4|18068.7|18066.7|18064.1|18062.1|127
1713153900000|2024-04-15 04:05:00|18068.3|18066.3|18065.1|18063.1|18068.7|18066.7|18064.9|18062.9|136
1713154200000|2024-04-15 04:10:00|18065.2|18063.2|18063.3|18061.3|18065.3|18063.3|18061.7|18059.7|217
1713154500000|2024-04-15 04:15:00|18063.4|18061.4|18066.8|18064.8|18066.8|18064.8|18061.2|18059.2|162
1713154800000|2024-04-15 04:20:00|18067.1|18065.1|18067.7|18065.7|18068.4|18066.4|18064.3|18062.3|163
1713155100000|2024-04-15 04:25:00|18067.6|18065.6|18064.3|18062.3|18068.7|18066.7|18061.3|18059.3|191
1713155400000|2024-04-15 04:30:00|18064.4|18062.4|18064.2|18062.2|18068.3|18066.3|18062.7|18060.7|129
1713155700000|2024-04-15 04:35:00|18064.3|18062.3|18069.9|18067.9|18070.8|18068.8|18063.9|18061.9|190
1713156000000|2024-04-15 04:40:00|18069.4|18067.4|18074.2|18072.2|18074.9|18072.9|18067.6|18065.6|283
1713156300000|2024-04-15 04:45:00|18074.3|18072.3|18074.9|18072.9|18084.6|18082.6|18073.1|18071.1|633
1713156600000|2024-04-15 04:50:00|18074.8|18072.8|18078.2|18076.2|18078.6|18076.6|18072.4|18070.4|227
1713156900000|2024-04-15 04:55:00|18078.1|18076.1|18081.8|18079.8|18082.8|18080.8|18077.7|18075.7|225
1713157200000|2024-04-15 05:00:00|18081.9|18079.9|18091.6|18089.6|18095.6|18093.6|18081.7|18079.7|938
1713157500000|2024-04-15 05:05:00|18091.7|18089.7|18091.1|18089.1|18092.8|18090.8|18084.9|18082.9|421
1713157800000|2024-04-15 05:10:00|18091.2|18089.2|18089.9|18087.9|18094.4|18092.4|18088.9|18086.9|272
1713158100000|2024-04-15 05:15:00|18090.1|18088.1|18085.2|18083.2|18090.9|18088.9|18084.9|18082.9|228
1713158400000|2024-04-15 05:20:00|18085.3|18083.3|18088.1|18086.1|18089.8|18087.8|18083.8|18081.8|281
1713158700000|2024-04-15 05:25:00|18088.2|18086.2|18087.4|18085.4|18091.1|18089.1|18083.9|18081.9|319
1713159000000|2024-04-15 05:30:00|18087.6|18085.6|18085.2|18083.2|18088.3|18086.3|18081.8|18079.8|295
1713159300000|2024-04-15 05:35:00|18085.1|18083.1|18079.2|18077.2|18085.1|18083.1|18076.6|18074.6|260
1713159600000|2024-04-15 05:40:00|18079.3|18077.3|18082.4|18080.4|18085.6|18083.6|18077.2|18075.2|285
1713159900000|2024-04-15 05:45:00|18082.6|18080.6|18083.2|18081.2|18084.6|18082.6|18077.7|18075.7|286
1713160200000|2024-04-15 05:50:00|18082.7|18080.7|18091.1|18089.1|18091.3|18089.3|18079.8|18077.8|301
1713160500000|2024-04-15 05:55:00|18090.4|18088.4|18090.8|18088.8|18095.7|18093.7|18086.8|18084.8|521
1713160800000|2024-04-15 06:00:00|18090.9|18088.9|18082.4|18080.4|18094.1|18092.1|18082.4|18080.4|585
1713161100000|2024-04-15 06:05:00|18082.6|18080.6|18089.4|18087.4|18089.4|18087.4|18077.1|18075.1|637
1713161400000|2024-04-15 06:10:00|18089.3|18087.3|18089.9|18087.9|18093.6|18091.6|18085.2|18083.2|392
1713161700000|2024-04-15 06:15:00|18089.8|18087.8|18090.4|18088.4|18099.7|18097.7|18083.9|18081.9|859
1713162000000|2024-04-15 06:20:00|18090.5|18088.5|18090.5|18088.5|18092.1|18090.1|18086|18084|339
1713162300000|2024-04-15 06:25:00|18090.6|18088.6|18098.4|18096.4|18101|18099|18088.8|18086.8|769
1713162600000|2024-04-15 06:30:00|18098.3|18096.3|18093.8|18091.8|18104.1|18102.1|18093.3|18091.3|733
1713162900000|2024-04-15 06:35:00|18093.9|18091.9|18096.8|18094.8|18099.9|18097.9|18090.8|18088.8|625
1713163200000|2024-04-15 06:40:00|18096.9|18094.9|18092.1|18090.1|18100.1|18098.1|18092.1|18090.1|360
1713163500000|2024-04-15 06:45:00|18092.3|18090.3|18095.4|18093.4|18096.1|18094.1|18090.4|18088.4|277
1713163800000|2024-04-15 06:50:00|18095.6|18093.6|18093.1|18091.1|18099|18097|18088.9|18086.9|466
1713164100000|2024-04-15 06:55:00|18093.3|18091.3|18088.6|18086.6|18099.6|18097.6|18088|18086|505
1713164400000|2024-04-15 07:00:00|18088.8|18086.8|18106|18104|18115.1|18113.1|18088.8|18086.8|1661
1713164700000|2024-04-15 07:05:00|18105.9|18103.9|18106.5|18104.5|18110.9|18108.9|18102|18100|756
1713165000000|2024-04-15 07:10:00|18106.8|18104.8|18099.1|18097.1|18106.9|18104.9|18095|18093|786
1713165300000|2024-04-15 07:15:00|18099|18097|18103.3|18101.3|18104.1|18102.1|18084|18082|1128
1713165600000|2024-04-15 07:20:00|18103.1|18101.1|18084.9|18082.9|18106.3|18104.3|18081.8|18079.8|880
1713165900000|2024-04-15 07:25:00|18084.3|18082.3|18088.9|18086.9|18093.6|18091.6|18082.6|18080.6|612
1713166200000|2024-04-15 07:30:00|18089|18087|18082.8|18080.8|18094.3|18092.3|18070.4|18068.4|1152
1713166500000|2024-04-15 07:35:00|18082.6|18080.6|18094.1|18092.1|18095.4|18093.4|18080.4|18078.4|752
1713166800000|2024-04-15 07:40:00|18094|18092|18081.8|18079.8|18100.5|18098.5|18081.4|18079.4|742
1713167100000|2024-04-15 07:45:00|18081.6|18079.6|18093.9|18091.9|18093.9|18091.9|18070.3|18068.3|1021
1713167400000|2024-04-15 07:50:00|18094|18092|18099.9|18097.9|18102.1|18100.1|18090.1|18088.1|634
1713167700000|2024-04-15 07:55:00|18100|18098|18108|18106|18109|18107|18096.4|18094.4|676
1713168000000|2024-04-15 08:00:00|18105.8|18103.8|18102.5|18100.5|18108.8|18106.8|18097.6|18095.6|1273
1713168300000|2024-04-15 08:05:00|18102.6|18100.6|18104.6|18102.6|18107.8|18105.8|18098.3|18096.3|832
1713168600000|2024-04-15 08:10:00|18104.8|18102.8|18102.6|18100.6|18109.3|18107.3|18099.1|18097.1|626
1713168900000|2024-04-15 08:15:00|18102.8|18100.8|18110.4|18108.4|18111.8|18109.8|18101.6|18099.6|794
1713169200000|2024-04-15 08:20:00|18111.1|18109.1|18104.4|18102.4|18112.5|18110.5|18103.6|18101.6|703
1713169500000|2024-04-15 08:25:00|18104.5|18102.5|18101.5|18099.5|18104.5|18102.5|18093.4|18091.4|913
1713169800000|2024-04-15 08:30:00|18101.6|18099.6|18104.3|18102.3|18105.1|18103.1|18096.9|18094.9|779
1713170100000|2024-04-15 08:35:00|18104.4|18102.4|18108|18106|18112.8|18110.8|18102.4|18100.4|919
1713170400000|2024-04-15 08:40:00|18108.4|18106.4|18104.9|18102.9|18113.1|18111.1|18103.3|18101.3|538
1713170700000|2024-04-15 08:45:00|18105|18103|18109|18107|18112.6|18110.6|18099.4|18097.4|711
1713171000000|2024-04-15 08:50:00|18108.9|18106.9|18109.8|18107.8|18110.8|18108.8|18102.4|18100.4|840
1713171300000|2024-04-15 08:55:00|18109.9|18107.9|18104.6|18102.6|18115.8|18113.8|18101.4|18099.4|704
1713171600000|2024-04-15 09:00:00|18104.5|18102.5|18117.9|18115.9|18118.8|18116.8|18102.9|18100.9|807
1713171900000|2024-04-15 09:05:00|18117.8|18115.8|18121.1|18119.1|18121.8|18119.8|18115.1|18113.1|748
1713172200000|2024-04-15 09:10:00|18121.3|18119.3|18104.1|18102.1|18122.9|18120.9|18102.4|18100.4|1067
1713172500000|2024-04-15 09:15:00|18104.3|18102.3|18102.6|18100.6|18109.8|18107.8|18099.9|18097.9|863
1713172800000|2024-04-15 09:20:00|18102.5|18100.5|18095|18093|18105.5|18103.5|18090.9|18088.9|1158
1713173100000|2024-04-15 09:25:00|18095.6|18093.6|18096.4|18094.4|18103|18101|18093.1|18091.1|676
1713173400000|2024-04-15 09:30:00|18096.5|18094.5|18092.5|18090.5|18098.1|18096.1|18087.3|18085.3|856
1713173700000|2024-04-15 09:35:00|18092.6|18090.6|18098.1|18096.1|18099.3|18097.3|18088.8|18086.8|680
1713174000000|2024-04-15 09:40:00|18098.3|18096.3|18107.4|18105.4|18108.1|18106.1|18098|18096|605
1713174300000|2024-04-15 09:45:00|18107.5|18105.5|18105.5|18103.5|18110.3|18108.3|18102.1|18100.1|419
1713174600000|2024-04-15 09:50:00|18105.4|18103.4|18095.1|18093.1|18105.6|18103.6|18093.3|18091.3|622
1713174900000|2024-04-15 09:55:00|18095|18093|18098.6|18096.6|18099.3|18097.3|18094.6|18092.6|309
1713175200000|2024-04-15 10:00:00|18098.8|18096.8|18102.4|18100.4|18104.5|18102.5|18097.6|18095.6|596
1713175500000|2024-04-15 10:05:00|18102.3|18100.3|18105.4|18103.4|18108.9|18106.9|18101.1|18099.1|542
1713175800000|2024-04-15 10:10:00|18105.3|18103.3|18100.8|18098.8|18105.9|18103.9|18098.5|18096.5|468
1713176100000|2024-04-15 10:15:00|18100.9|18098.9|18104.6|18102.6|18112.3|18110.3|18100.9|18098.9|674
1713176400000|2024-04-15 10:20:00|18104.8|18102.8|18098.6|18096.6|18108.1|18106.1|18095.5|18093.5|571
1713176700000|2024-04-15 10:25:00|18098.5|18096.5|18094.8|18092.8|18103.6|18101.6|18094.8|18092.8|509
1713177000000|2024-04-15 10:30:00|18095.3|18093.3|18104.5|18102.5|18105|18103|18093.8|18091.8|514
1713177300000|2024-04-15 10:35:00|18104.6|18102.6|18105.3|18103.3|18105.5|18103.5|18100.3|18098.3|512
1713177600000|2024-04-15 10:40:00|18105.5|18103.5|18104.4|18102.4|18107.3|18105.3|18099.5|18097.5|712
1713177900000|2024-04-15 10:45:00|18104.5|18102.5|18108.6|18106.6|18110|18108|18103.4|18101.4|443
1713178200000|2024-04-15 10:50:00|18108.8|18106.8|18111.4|18109.4|18115.8|18113.8|18107.1|18105.1|587
1713178500000|2024-04-15 10:55:00|18111.5|18109.5|18104.3|18102.3|18112.5|18110.5|18102.8|18100.8|542
1713178800000|2024-04-15 11:00:00|18104.5|18102.5|18100.3|18098.3|18112.3|18110.3|18099.8|18097.8|911
1713179100000|2024-04-15 11:05:00|18101|18099|18107.5|18105.5|18112.4|18110.4|18092.6|18090.6|1107
1713179400000|2024-04-15 11:10:00|18107|18105|18106.4|18104.4|18111.6|18109.6|18105|18103|540
1713179700000|2024-04-15 11:15:00|18106.5|18104.5|18107|18105|18111.4|18109.4|18102.9|18100.9|609
1713180000000|2024-04-15 11:20:00|18107.1|18105.1|18107.4|18105.4|18109.3|18107.3|18102.8|18100.8|518
1713180300000|2024-04-15 11:25:00|18107.5|18105.5|18117.4|18115.4|18123.4|18121.4|18107|18105|1999
1713180600000|2024-04-15 11:30:00|18117.5|18115.5|18109.8|18107.8|18119.3|18117.3|18105.1|18103.1|1007
1713180900000|2024-04-15 11:35:00|18109.9|18107.9|18118.9|18116.9|18119.6|18117.6|18109.5|18107.5|686
1713181200000|2024-04-15 11:40:00|18119|18117|18125.1|18123.1|18125.6|18123.6|18114.3|18112.3|1028
1713181500000|2024-04-15 11:45:00|18125.3|18123.3|18119.6|18117.6|18125.4|18123.4|18114.6|18112.6|798
1713181800000|2024-04-15 11:50:00|18119.5|18117.5|18112.8|18110.8|18119.5|18117.5|18112.8|18110.8|615
1713182100000|2024-04-15 11:55:00|18113.1|18111.1|18120.4|18118.4|18120.4|18118.4|18110.9|18108.9|654
1713182400000|2024-04-15 12:00:00|18118.5|18116.5|18116.6|18114.6|18123|18121|18109.3|18107.3|1011
1713182700000|2024-04-15 12:05:00|18117.1|18115.1|18119.9|18117.9|18124.9|18122.9|18117.1|18115.1|666
1713183000000|2024-04-15 12:10:00|18119.8|18117.8|18119.5|18117.5|18123.4|18121.4|18116.9|18114.9|550
1713183300000|2024-04-15 12:15:00|18119.4|18117.4|18123.8|18121.8|18133.1|18131.1|18116.8|18114.8|1852
1713183600000|2024-04-15 12:20:00|18123.6|18121.6|18130.1|18128.1|18133|18131|18121.3|18119.3|1036
1713183900000|2024-04-15 12:25:00|18130|18128|18129.5|18127.5|18136.3|18134.3|18129.3|18127.3|1142
1713184200000|2024-04-15 12:30:00|18114.9|18112.9|18139.5|18137.5|18146.4|18144.4|18099.1|18097.1|7314
1713184500000|2024-04-15 12:35:00|18139.4|18137.4|18151.1|18149.1|18175.5|18173.5|18138.5|18136.5|6474
1713184800000|2024-04-15 12:40:00|18151.3|18149.3|18152.8|18150.8|18165.3|18163.3|18149.3|18147.3|2611
1713185100000|2024-04-15 12:45:00|18152.5|18150.5|18149.6|18147.6|18159.5|18157.5|18148|18146|2123
1713185400000|2024-04-15 12:50:00|18150|18148|18156.5|18154.5|18159.8|18157.8|18141|18139|2784
1713185700000|2024-04-15 12:55:00|18156.6|18154.6|18159|18157|18164.1|18162.1|18150.3|18148.3|2156
1713186000000|2024-04-15 13:00:00|18159.1|18157.1|18164.5|18162.5|18172.4|18170.4|18158|18156|2449
1713186300000|2024-04-15 13:05:00|18164.4|18162.4|18158.3|18156.3|18172.8|18170.8|18157.9|18155.9|2255
1713186600000|2024-04-15 13:10:00|18158.4|18156.4|18172.5|18170.5|18172.9|18170.9|18156.9|18154.9|1862
1713186900000|2024-04-15 13:15:00|18172.4|18170.4|18170.8|18168.8|18178.3|18176.3|18169.8|18167.8|2434
1713187200000|2024-04-15 13:20:00|18170.6|18168.6|18168.8|18166.8|18175.5|18173.5|18166.5|18164.5|1481
1713187500000|2024-04-15 13:25:00|18168.3|18166.3|18161.5|18159.5|18173.3|18171.3|18158.6|18156.6|3941
1713187800000|2024-04-15 13:30:00|18161.8|18159.8|18097.4|18096.4|18165.9|18164.9|18096.3|18095.3|24574
1713188100000|2024-04-15 13:35:00|18097.3|18096.3|18118.3|18117.3|18121.5|18120.5|18088.9|18087.9|14338
1713188400000|2024-04-15 13:40:00|18118.4|18117.4|18135.5|18134.5|18140.8|18139.8|18118.4|18117.4|10340
1713188700000|2024-04-15 13:45:00|18136.5|18135.5|18128|18127|18142.8|18141.8|18105|18104|11611
1713189000000|2024-04-15 13:50:00|18127.8|18126.8|18147.5|18146.5|18151.8|18150.8|18123.8|18122.8|8236
1713189300000|2024-04-15 13:55:00|18148|18147|18132.5|18131.5|18151|18150|18121.8|18120.8|6627
1713189600000|2024-04-15 14:00:00|18132.3|18131.3|18124.3|18123.3|18153.1|18152.1|18119.5|18118.5|9832
1713189900000|2024-04-15 14:05:00|18124.4|18123.4|18074|18073|18132.4|18131.4|18069.8|18068.8|13086
1713190200000|2024-04-15 14:10:00|18075|18074|18061|18060|18076.4|18075.4|18022.5|18021.5|18668
1713190500000|2024-04-15 14:15:00|18061.3|18060.3|18075.5|18074.5|18091.5|18090.5|18055.4|18054.4|9442
1713190800000|2024-04-15 14:20:00|18075.7|18074.7|18055.6|18054.6|18077.1|18076.1|18038.6|18037.6|10167
1713191100000|2024-04-15 14:25:00|18055.7|18054.7|18059.2|18058.2|18064|18063|18041.4|18040.4|8895
1713191400000|2024-04-15 14:30:00|18059|18058|18049.9|18048.9|18079.2|18078.2|18048.7|18047.7|8963
1713191700000|2024-04-15 14:35:00|18050|18049|18033.4|18032.4|18066.7|18065.7|18018.5|18017.5|12654
1713192000000|2024-04-15 14:40:00|18033.1|18032.1|18041.2|18040.2|18055.1|18054.1|18024.2|18023.2|9395
1713192300000|2024-04-15 14:45:00|18041.4|18040.4|18047|18046|18051.7|18050.7|18020.2|18019.2|8002
1713192600000|2024-04-15 14:50:00|18046.5|18045.5|18010.4|18009.4|18049.5|18048.5|18009.5|18008.5|6836
1713192900000|2024-04-15 14:55:00|18010.5|18009.5|18002.7|18001.7|18027|18026|18001.9|18000.9|7270
1713193200000|2024-04-15 15:00:00|18002.2|18001.2|18021.1|18020.1|18027.5|18026.5|17994.5|17993.5|8202
1713193500000|2024-04-15 15:05:00|18021.2|18020.2|18007.9|18006.9|18027.9|18026.9|18003.7|18002.7|4513
1713193800000|2024-04-15 15:10:00|18008|18007|18010.7|18009.7|18027.9|18026.9|18007.9|18006.9|4936
1713194100000|2024-04-15 15:15:00|18011.5|18010.5|18006.2|18005.2|18013.7|18012.7|17993|17992|5541
1713194400000|2024-04-15 15:20:00|18006.1|18005.1|18004.1|18003.1|18009.5|18008.5|17989.5|17988.5|4655
1713194700000|2024-04-15 15:25:00|18004|18003|18025.5|18024.5|18026.5|18025.5|18001|18000|4700
1713195000000|2024-04-15 15:30:00|18025.6|18024.6|18038.5|18037.5|18039.7|18038.7|18019.4|18018.4|6299
1713195300000|2024-04-15 15:35:00|18038.2|18037.2|18037.1|18036.1|18051.6|18050.6|18026.2|18025.2|7584
1713195600000|2024-04-15 15:40:00|18036.6|18035.6|18016.4|18015.4|18043.8|18042.8|18012.2|18011.2|4542
1713195900000|2024-04-15 15:45:00|18016.2|18015.2|18013.7|18012.7|18031.3|18030.3|18010.3|18009.3|4288
1713196200000|2024-04-15 15:50:00|18013.8|18012.8|18049.2|18048.2|18050.2|18049.2|18010.2|18009.2|4468
1713196500000|2024-04-15 15:55:00|18049.9|18048.9|18040.7|18039.7|18052.2|18051.2|18036.2|18035.2|3132
1713196800000|2024-04-15 16:00:00|18040.9|18039.9|18051.9|18050.9|18054.6|18053.6|18035.6|18034.6|3226
1713197100000|2024-04-15 16:05:00|18051.4|18050.4|18051.1|18050.1|18053.6|18052.6|18035.6|18034.6|2483
1713197400000|2024-04-15 16:10:00|18050.9|18049.9|18043.3|18042.3|18055.8|18054.8|18038.9|18037.9|2519
1713197700000|2024-04-15 16:15:00|18043.2|18042.2|18008.7|18007.7|18044.4|18043.4|18006.7|18005.7|4527
1713198000000|2024-04-15 16:20:00|18009.4|18008.4|17965.1|17964.1|18018.2|18017.2|17962.4|17961.4|8070
1713198300000|2024-04-15 16:25:00|17964.9|17963.9|17965.6|17964.6|17973.2|17972.2|17955.7|17954.7|6482
1713198600000|2024-04-15 16:30:00|17965.4|17964.4|17944.8|17943.8|17965.9|17964.9|17935.2|17934.2|9988
1713198900000|2024-04-15 16:35:00|17944.9|17943.9|17926.6|17925.6|17949.3|17948.3|17919.8|17918.8|7324
1713199200000|2024-04-15 16:40:00|17927.3|17926.3|17922.4|17921.4|17942.9|17941.9|17915.4|17914.4|7459
1713199500000|2024-04-15 16:45:00|17922.2|17921.2|17928.4|17927.4|17937.2|17936.2|17914.2|17913.2|5729
1713199800000|2024-04-15 16:50:00|17927.8|17926.8|17935.2|17934.2|17938.6|17937.6|17922.2|17921.2|4550
1713200100000|2024-04-15 16:55:00|17934.9|17933.9|17938.9|17937.9|17941.6|17940.6|17925.6|17924.6|3245
1713200400000|2024-04-15 17:00:00|17939.4|17938.4|17940.7|17939.7|17948.4|17947.4|17923.9|17922.9|4396
1713200700000|2024-04-15 17:05:00|17940.6|17939.6|17954.9|17953.9|17960.9|17959.9|17938.4|17937.4|4668
1713201000000|2024-04-15 17:10:00|17955.2|17954.2|17932.1|17931.1|17955.7|17954.7|17929.1|17928.1|5739
1713201300000|2024-04-15 17:15:00|17931.7|17930.7|17883.1|17882.1|17935|17934|17881.1|17880.1|9552
1713201600000|2024-04-15 17:20:00|17882.6|17881.6|17845.1|17844.1|17885.9|17884.9|17842.2|17841.2|14969
1713201900000|2024-04-15 17:25:00|17845.6|17844.6|17782.1|17781.1|17851.9|17850.9|17778.4|17777.4|17265
1713202200000|2024-04-15 17:30:00|17782|17781|17761.6|17760.6|17784.7|17783.7|17733.4|17732.4|21115
1713202500000|2024-04-15 17:35:00|17761.4|17760.4|17736.4|17735.4|17781.9|17780.9|17733.9|17732.9|11720
1713202800000|2024-04-15 17:40:00|17736.1|17735.1|17740.4|17739.4|17764.5|17763.5|17719.9|17718.9|11345
1713203100000|2024-04-15 17:45:00|17740.1|17739.1|17730.5|17729.5|17755.6|17754.6|17722.1|17721.1|7365
1713203400000|2024-04-15 17:50:00|17729.5|17728.5|17744.9|17743.9|17753.4|17752.4|17709.6|17708.6|9510
1713203700000|2024-04-15 17:55:00|17744.7|17743.7|17756.1|17755.1|17766.5|17765.5|17735.9|17734.9|9436
1713204000000|2024-04-15 18:00:00|17756|17755|17739.6|17738.6|17757.4|17756.4|17724|17723|8378
1713204300000|2024-04-15 18:05:00|17738.9|17737.9|17735.1|17734.1|17751.6|17750.6|17726.7|17725.7|5996
1713204600000|2024-04-15 18:10:00|17734.6|17733.6|17720.9|17719.9|17736.4|17735.4|17704.6|17703.6|8881
1713204900000|2024-04-15 18:15:00|17720.6|17719.6|17725.1|17724.1|17730.1|17729.1|17709|17708|6602
1713205200000|2024-04-15 18:20:00|17725|17724|17713.2|17712.2|17735.9|17734.9|17705.4|17704.4|5710
1713205500000|2024-04-15 18:25:00|17713.1|17712.1|17725.8|17724.8|17747.3|17746.3|17712.4|17711.4|6554
1713205800000|2024-04-15 18:30:00|17724.3|17723.3|17753.1|17752.1|17760.6|17759.6|17718.9|17717.9|7572
1713206100000|2024-04-15 18:35:00|17751.9|17750.9|17743.1|17742.1|17771.1|17770.1|17737.6|17736.6|8070
1713206400000|2024-04-15 18:40:00|17743.2|17742.2|17733.8|17732.8|17757.3|17756.3|17730.2|17729.2|4255
1713206700000|2024-04-15 18:45:00|17733.7|17732.7|17722.8|17721.8|17741.8|17740.8|17720.6|17719.6|3970
1713207000000|2024-04-15 18:50:00|17723.9|17722.9|17705.9|17704.9|17727.8|17726.8|17701.1|17700.1|7304
1713207300000|2024-04-15 18:55:00|17705.8|17704.8|17720.2|17719.2|17736.3|17735.3|17704.7|17703.7|5454
1713207600000|2024-04-15 19:00:00|17719.3|17718.3|17696.3|17695.3|17725.9|17724.9|17694.8|17693.8|6572
1713207900000|2024-04-15 19:05:00|17696.6|17695.6|17711|17710|17712.1|17711.1|17689.6|17688.6|6318
1713208200000|2024-04-15 19:10:00|17711.5|17710.5|17701.3|17700.3|17717.1|17716.1|17698.8|17697.8|4757
1713208500000|2024-04-15 19:15:00|17701.4|17700.4|17679.3|17678.3|17712.8|17711.8|17677|17676|7061
1713208800000|2024-04-15 19:20:00|17680|17679|17713.5|17712.5|17725.5|17724.5|17680|17679|7939
1713209100000|2024-04-15 19:25:00|17714|17713|17693.8|17692.8|17719.8|17718.8|17692.3|17691.3|4666
1713209400000|2024-04-15 19:30:00|17694.9|17693.9|17714.6|17713.6|17725.9|17724.9|17691.3|17690.3|7203
1713209700000|2024-04-15 19:35:00|17714.5|17713.5|17724.8|17723.8|17728.3|17727.3|17706|17705|5125
1713210000000|2024-04-15 19:40:00|17723.3|17722.3|17705.6|17704.6|17725.6|17724.6|17702.6|17701.6|5209
1713210300000|2024-04-15 19:45:00|17705.4|17704.4|17737.4|17736.4|17738.3|17737.3|17699.8|17698.8|6977
1713210600000|2024-04-15 19:50:00|17737.1|17736.1|17722.6|17721.6|17737.1|17736.1|17713.6|17712.6|9014
1713210900000|2024-04-15 19:55:00|17720.1|17719.1|17709.2|17708.2|17733.1|17732.1|17705.6|17704.6|17473
1713211200000|2024-04-15 20:00:00|17709.7|17707.7|17698.3|17696.3|17712.1|17710.1|17691.8|17689.8|7973
1713211500000|2024-04-15 20:05:00|17698.4|17696.4|17697.8|17695.8|17701.7|17699.7|17696.2|17694.2|2042
1713211800000|2024-04-15 20:10:00|17698.1|17696.1|17697.2|17695.2|17701.2|17699.2|17695.6|17693.6|1525
1713212100000|2024-04-15 20:15:00|17697.3|17695.3|17697.2|17695.2|17698.3|17696.3|17695.4|17693.4|929
1713212400000|2024-04-15 20:20:00|17697.3|17695.3|17697.7|17695.7|17698.8|17696.8|17695.4|17693.4|749
1713212700000|2024-04-15 20:25:00|17697.8|17695.8|17697.1|17695.1|17699.1|17697.1|17695.3|17693.3|402
1713213000000|2024-04-15 20:30:00|17697.2|17695.2|17696.6|17694.6|17698.7|17696.7|17696.1|17694.1|456
1713213300000|2024-04-15 20:35:00|17696.7|17694.7|17688.3|17686.3|17696.8|17694.8|17687.1|17685.1|983
1713213600000|2024-04-15 20:40:00|17688.6|17686.6|17684.7|17682.7|17691.6|17689.6|17678.2|17676.2|902
1713213900000|2024-04-15 20:45:00|17684.8|17682.8|17688.4|17686.4|17688.4|17686.4|17682.6|17680.6|872
1713214200000|2024-04-15 20:50:00|17688.6|17686.6|17698.8|17696.8|17698.9|17696.9|17688.6|17686.6|614
1713214500000|2024-04-15 20:55:00|17698.9|17696.9|17711.5|17706.5|17717.1|17715.1|17698.7|17696.7|1071
1713214800000|2024-04-15 21:00:00|17711.7|17706.7|17711.4|17706.4|17712.6|17707.6|17710|17705|1
1713215100000|2024-04-15 21:05:00|17711.6|17706.6|17711.2|17706.2|17712.4|17707.4|17710.3|17705.3|0
1713215400000|2024-04-15 21:10:00|17711.1|17706.1|17710.3|17705.3|17711.6|17706.6|17709.7|17704.7|0
1713215700000|2024-04-15 21:15:00|17710.4|17705.4|17708.9|17703.9|17710.4|17705.4|17701.6|17696.6|0
1713216000000|2024-04-15 21:20:00|17708.7|17703.7|17705.4|17700.4|17708.7|17703.7|17705.3|17700.3|0
1713216300000|2024-04-15 21:25:00|17705.2|17700.2|17703.7|17698.7|17705.2|17700.2|17702.1|17697.1|0
1713216600000|2024-04-15 21:30:00|17703.5|17698.5|17702.2|17697.2|17705.1|17700.1|17700.9|17695.9|0
1713216900000|2024-04-15 21:35:00|17702.3|17697.3|17701.7|17696.7|17703.2|17698.2|17701.7|17696.7|0
1713217200000|2024-04-15 21:40:00|17701.2|17696.2|17702.4|17697.4|17702.5|17697.5|17700.8|17695.8|0
1713217500000|2024-04-15 21:45:00|17702.5|17697.5|17702.6|17697.6|17704|17699|17701.3|17696.3|0
1713217800000|2024-04-15 21:50:00|17702.5|17697.5|17703.4|17698.4|17703.4|17698.4|17701.3|17696.3|0
1713218100000|2024-04-15 21:55:00|17703.3|17698.3|17707.5|17702.5|17708.9|17703.9|17702.9|17697.9|0
1713218400000|2024-04-15 22:00:00|17713.1|17711.1|17711.9|17709.9|17725.1|17723.1|17710.8|17708.8|1126
1713218700000|2024-04-15 22:05:00|17711.8|17709.8|17713.7|17711.7|17717.7|17715.7|17711.7|17709.7|341
1713219000000|2024-04-15 22:10:00|17713.8|17711.8|17722.6|17720.6|17724.4|17722.4|17710.4|17708.4|619
1713219300000|2024-04-15 22:15:00|17722.4|17720.4|17722.1|17720.1|17722.8|17720.8|17713.8|17711.8|354
1713219600000|2024-04-15 22:20:00|17721.8|17719.8|17723|17721|17723.8|17721.8|17718.7|17716.7|242
1713219900000|2024-04-15 22:25:00|17722.8|17720.8|17717.3|17715.3|17725.6|17723.6|17716.1|17714.1|556
1713220200000|2024-04-15 22:30:00|17717.5|17715.5|17721.5|17719.5|17723.1|17721.1|17715.7|17713.7|225
1713220500000|2024-04-15 22:35:00|17721.3|17719.3|17718.5|17716.5|17724.1|17722.1|17717.6|17715.6|235
1713220800000|2024-04-15 22:40:00|17718.3|17716.3|17716.2|17714.2|17719.3|17717.3|17713.8|17711.8|467
1713221100000|2024-04-15 22:45:00|17716.3|17714.3|17716|17714|17723.3|17721.3|17714.6|17712.6|313
1713221400000|2024-04-15 22:50:00|17716.1|17714.1|17718.1|17716.1|17719.8|17717.8|17715.5|17713.5|195
1713221700000|2024-04-15 22:55:00|17718.3|17716.3|17718.7|17716.7|17720|17718|17716|17714|103
1713222000000|2024-04-15 23:00:00|17718.5|17716.5|17709.6|17707.6|17719.5|17717.5|17699.8|17697.8|894
1713222300000|2024-04-15 23:05:00|17709.5|17707.5|17712.6|17710.6|17712.7|17710.7|17706.8|17704.8|358
1713222600000|2024-04-15 23:10:00|17711.8|17709.8|17708.6|17706.6|17716.3|17714.3|17708.3|17706.3|318
1713222900000|2024-04-15 23:15:00|17708.7|17706.7|17699.3|17697.3|17709.7|17707.7|17683.1|17681.1|1572
1713223200000|2024-04-15 23:20:00|17699.2|17697.2|17704.5|17702.5|17707.6|17705.6|17698.2|17696.2|752
1713223500000|2024-04-15 23:25:00|17704.6|17702.6|17705.8|17703.8|17708|17706|17702.5|17700.5|527
1713223800000|2024-04-15 23:30:00|17706|17704|17705.8|17703.8|17710.3|17708.3|17700.1|17698.1|501
1713224100000|2024-04-15 23:35:00|17705.7|17703.7|17710.7|17708.7|17711.7|17709.7|17704.7|17702.7|291
1713224400000|2024-04-15 23:40:00|17710.8|17708.8|17710.6|17708.6|17714.8|17712.8|17708.5|17706.5|484
1713224700000|2024-04-15 23:45:00|17710.5|17708.5|17715.5|17713.5|17715.8|17713.8|17709.1|17707.1|243
1713225000000|2024-04-15 23:50:00|17715.1|17713.1|17711.6|17709.6|17716|17714|17708.2|17706.2|321
1713225300000|2024-04-15 23:55:00|17711.1|17709.1|17707.8|17705.8|17711.7|17709.7|17705|17703|411
1713225600000|2024-04-16 00:00:00|17708.1|17706.1|17725.8|17723.8|17730.1|17728.1|17704|17702|1091
1713225900000|2024-04-16 00:05:00|17726.1|17724.1|17720.6|17718.6|17730.3|17728.3|17720.1|17718.1|723
1713226200000|2024-04-16 00:10:00|17720.5|17718.5|17723.6|17721.6|17726|17724|17717.1|17715.1|680
1713226500000|2024-04-16 00:15:00|17723.5|17721.5|17722.1|17720.1|17730.1|17728.1|17721.1|17719.1|763
1713226800000|2024-04-16 00:20:00|17722.2|17720.2|17718.6|17716.6|17725.6|17723.6|17712.6|17710.6|630
1713227100000|2024-04-16 00:25:00|17718.7|17716.7|17724.3|17722.3|17726.8|17724.8|17716.7|17714.7|405
1713227400000|2024-04-16 00:30:00|17724.5|17722.5|17721|17719|17728.7|17726.7|17718.1|17716.1|662
1713227700000|2024-04-16 00:35:00|17720.8|17718.8|17719.3|17717.3|17725.1|17723.1|17717.1|17715.1|431
1713228000000|2024-04-16 00:40:00|17719.5|17717.5|17727.3|17725.3|17728.8|17726.8|17719.2|17717.2|371
1713228300000|2024-04-16 00:45:00|17727.5|17725.5|17724.7|17722.7|17729.7|17727.7|17722|17720|328
1713228600000|2024-04-16 00:50:00|17724.5|17722.5|17718|17716|17725|17723|17716.1|17714.1|469
1713228900000|2024-04-16 00:55:00|17717.8|17715.8|17717.7|17715.7|17719|17717|17715|17713|383
1713229200000|2024-04-16 01:00:00|17718.2|17716.2|17719.3|17717.3|17721.1|17719.1|17717.6|17715.6|247
1713229500000|2024-04-16 01:05:00|17719.2|17717.2|17702.8|17700.8|17721|17719|17697.5|17695.5|1043
1713229800000|2024-04-16 01:10:00|17703|17701|17699.8|17697.8|17704.8|17702.8|17695.8|17693.8|638
1713230100000|2024-04-16 01:15:00|17700|17698|17701.1|17699.1|17701.2|17699.2|17693.5|17691.5|702
1713230400000|2024-04-16 01:20:00|17701.2|17699.2|17708.1|17706.1|17711.5|17709.5|17701.2|17699.2|476
1713230700000|2024-04-16 01:25:00|17708|17706|17706.8|17704.8|17710.8|17708.8|17705.6|17703.6|262
1713231000000|2024-04-16 01:30:00|17707.1|17705.1|17710.8|17708.8|17712.1|17710.1|17707.1|17705.1|328
1713231300000|2024-04-16 01:35:00|17711|17709|17710.8|17708.8|17712|17710|17708|17706|187
1713231600000|2024-04-16 01:40:00|17711|17709|17710.5|17708.5|17714.6|17712.6|17703.2|17701.2|499
1713231900000|2024-04-16 01:45:00|17710.2|17708.2|17715.5|17713.5|17719.5|17717.5|17709.6|17707.6|407
1713232200000|2024-04-16 01:50:00|17715.1|17713.1|17711.8|17709.8|17719.6|17717.6|17710|17708|333
1713232500000|2024-04-16 01:55:00|17712|17710|17708.8|17706.8|17713.2|17711.2|17705.8|17703.8|263
1713232800000|2024-04-16 02:00:00|17710.2|17708.2|17698|17696|17713.2|17711.2|17697.8|17695.8|578
1713233100000|2024-04-16 02:05:00|17698.1|17696.1|17704.8|17702.8|17706.8|17704.8|17696.2|17694.2|542
1713233400000|2024-04-16 02:10:00|17705|17703|17699.8|17697.8|17707.3|17705.3|17699.2|17697.2|346
1713233700000|2024-04-16 02:15:00|17699.7|17697.7|17702.5|17700.5|17705.2|17703.2|17699|17697|249
1713234000000|2024-04-16 02:20:00|17702.3|17700.3|17703.6|17701.6|17705.7|17703.7|17698.8|17696.8|215
1713234300000|2024-04-16 02:25:00|17703.5|17701.5|17658.5|17656.5|17704.2|17702.2|17644.7|17642.7|2267
1713234600000|2024-04-16 02:30:00|17658.1|17656.1|17677.2|17675.2|17678.7|17676.7|17657.5|17655.5|1379
1713234900000|2024-04-16 02:35:00|17677.3|17675.3|17642.5|17640.5|17678.2|17676.2|17632.8|17630.8|2383
1713235200000|2024-04-16 02:40:00|17642.7|17640.7|17659.3|17657.3|17667.5|17665.5|17642.7|17640.7|1429
1713235500000|2024-04-16 02:45:00|17659.2|17657.2|17664.3|17662.3|17667.3|17665.3|17659|17657|763
1713235800000|2024-04-16 02:50:00|17664.5|17662.5|17671.1|17669.1|17677.1|17675.1|17664.1|17662.1|881
1713236100000|2024-04-16 02:55:00|17671.5|17669.5|17672.8|17670.8|17675.1|17673.1|17669.6|17667.6|418
1713236400000|2024-04-16 03:00:00|17672.9|17670.9|17665.9|17663.9|17675.1|17673.1|17665.1|17663.1|446
1713236700000|2024-04-16 03:05:00|17665.8|17663.8|17665.9|17663.9|17667.4|17665.4|17658.5|17656.5|625
1713237000000|2024-04-16 03:10:00|17665.8|17663.8|17661.1|17659.1|17667.3|17665.3|17660.5|17658.5|410
1713237300000|2024-04-16 03:15:00|17661.3|17659.3|17665.6|17663.6|17668.9|17666.9|17658.3|17656.3|459
1713237600000|2024-04-16 03:20:00|17665.8|17663.8|17668.4|17666.4|17674.8|17672.8|17662.3|17660.3|537
1713237900000|2024-04-16 03:25:00|17668.3|17666.3|17669.8|17667.8|17669.9|17667.9|17665.4|17663.4|182
1713238200000|2024-04-16 03:30:00|17669.6|17667.6|17662.1|17660.1|17669.9|17667.9|17659.5|17657.5|432
1713238500000|2024-04-16 03:35:00|17662|17660|17665.1|17663.1|17671.6|17669.6|17661.8|17659.8|377
1713238800000|2024-04-16 03:40:00|17665|17663|17663.8|17661.8|17666.5|17664.5|17656.6|17654.6|439
1713239100000|2024-04-16 03:45:00|17663.9|17661.9|17679.4|17677.4|17680.5|17678.5|17663.5|17661.5|459
1713239400000|2024-04-16 03:50:00|17679.3|17677.3|17675.8|17673.8|17680.1|17678.1|17675.1|17673.1|263
1713239700000|2024-04-16 03:55:00|17675.6|17673.6|17683.4|17681.4|17684.3|17682.3|17673.8|17671.8|562
1713240000000|2024-04-16 04:00:00|17683.5|17681.5|17676.8|17674.8|17684.1|17682.1|17676.6|17674.6|259
1713240300000|2024-04-16 04:05:00|17676.6|17674.6|17676.1|17674.1|17678.3|17676.3|17674.6|17672.6|183
1713240600000|2024-04-16 04:10:00|17676.3|17674.3|17677.1|17675.1|17678.5|17676.5|17675|17673|149
1713240900000|2024-04-16 04:15:00|17677|17675|17675.1|17673.1|17677.1|17675.1|17671.5|17669.5|320
1713241200000|2024-04-16 04:20:00|17675|17673|17674.8|17672.8|17677.1|17675.1|17670.6|17668.6|168
1713241500000|2024-04-16 04:25:00|17674.5|17672.5|17673.6|17671.6|17676|17674|17672.4|17670.4|163
1713241800000|2024-04-16 04:30:00|17673.5|17671.5|17665.3|17663.3|17674.8|17672.8|17659.6|17657.6|532
1713242100000|2024-04-16 04:35:00|17665.1|17663.1|17681.8|17679.8|17682.9|17680.9|17663.9|17661.9|596
1713242400000|2024-04-16 04:40:00|17681.6|17679.6|17672.5|17670.5|17683.3|17681.3|17670.1|17668.1|335
1713242700000|2024-04-16 04:45:00|17672.6|17670.6|17678.3|17676.3|17679|17677|17669.5|17667.5|136
1713243000000|2024-04-16 04:50:00|17678.6|17676.6|17680|17678|17680.8|17678.8|17677.5|17675.5|163
1713243300000|2024-04-16 04:55:00|17679.9|17677.9|17680.8|17678.8|17682.5|17680.5|17677.9|17675.9|182
1713243600000|2024-04-16 05:00:00|17680.9|17678.9|17687.8|17685.8|17694.5|17692.5|17678.4|17676.4|837
1713243900000|2024-04-16 05:05:00|17687.6|17685.6|17701|17699|17701.1|17699.1|17687.5|17685.5|703
1713244200000|2024-04-16 05:10:00|17701.1|17699.1|17701.4|17699.4|17703.5|17701.5|17696.5|17694.5|491
1713244500000|2024-04-16 05:15:00|17701.5|17699.5|17706.6|17704.6|17708.8|17706.8|17697.9|17695.9|897
1713244800000|2024-04-16 05:20:00|17706.5|17704.5|17705.8|17703.8|17708|17706|17700.9|17698.9|327
1713245100000|2024-04-16 05:25:00|17705.9|17703.9|17707.5|17705.5|17711|17709|17705|17703|446
1713245400000|2024-04-16 05:30:00|17707.6|17705.6|17703.5|17701.5|17710.9|17708.9|17702.3|17700.3|461
1713245700000|2024-04-16 05:35:00|17703.6|17701.6|17706.3|17704.3|17706.3|17704.3|17699.5|17697.5|307
1713246000000|2024-04-16 05:40:00|17706.1|17704.1|17701.9|17699.9|17709.9|17707.9|17701.5|17699.5|264
1713246300000|2024-04-16 05:45:00|17702|17700|17702.6|17700.6|17707.6|17705.6|17701.1|17699.1|232
1713246600000|2024-04-16 05:50:00|17702.9|17700.9|17703.3|17701.3|17707.6|17705.6|17702.5|17700.5|203
1713246900000|2024-04-16 05:55:00|17703.4|17701.4|17700.6|17698.6|17708|17706|17700.4|17698.4|342
1713247200000|2024-04-16 06:00:00|17700.5|17698.5|17694.9|17692.9|17703.9|17701.9|17692.5|17690.5|692
1713247500000|2024-04-16 06:05:00|17695|17693|17698.1|17696.1|17701|17699|17692.6|17690.6|559
1713247800000|2024-04-16 06:10:00|17697.8|17695.8|17693.5|17691.5|17697.8|17695.8|17688.8|17686.8|547
1713248100000|2024-04-16 06:15:00|17693.9|17691.9|17690.1|17688.1|17697.5|17695.5|17687.9|17685.9|366
1713248400000|2024-04-16 06:20:00|17690.3|17688.3|17692.5|17690.5|17697|17695|17675.9|17673.9|981
1713248700000|2024-04-16 06:25:00|17692.4|17690.4|17687.3|17685.3|17694.9|17692.9|17682.8|17680.8|425
1713249000000|2024-04-16 06:30:00|17687.1|17685.1|17680.4|17678.4|17687.3|17685.3|17666.6|17664.6|1071
1713249300000|2024-04-16 06:35:00|17680.9|17678.9|17683.9|17681.9|17683.9|17681.9|17671.4|17669.4|697
1713249600000|2024-04-16 06:40:00|17684|17682|17685.9|17683.9|17691.5|17689.5|17681.8|17679.8|712
1713249900000|2024-04-16 06:45:00|17685.8|17683.8|17684|17682|17692.8|17690.8|17682|17680|523
1713250200000|2024-04-16 06:50:00|17684.1|17682.1|17681.4|17679.4|17691.6|17689.6|17680|17678|647
1713250500000|2024-04-16 06:55:00|17681|17679|17682.5|17680.5|17686|17684|17678.3|17676.3|579
1713250800000|2024-04-16 07:00:00|17682.6|17680.6|17690|17688|17695.8|17693.8|17677.3|17675.3|1378
1713251100000|2024-04-16 07:05:00|17689.9|17687.9|17690.5|17688.5|17703.4|17701.4|17682.3|17680.3|1606
1713251400000|2024-04-16 07:10:00|17690.4|17688.4|17696.5|17694.5|17700.6|17698.6|17678.9|17676.9|1194
1713251700000|2024-04-16 07:15:00|17696.8|17694.8|17699.9|17697.9|17705|17703|17683.5|17681.5|1250
1713252000000|2024-04-16 07:20:00|17699.8|17697.8|17703|17701|17712.6|17710.6|17693.5|17691.5|1386
1713252300000|2024-04-16 07:25:00|17703.3|17701.3|17703.3|17701.3|17708.6|17706.6|17690.5|17688.5|1078
1713252600000|2024-04-16 07:30:00|17703.5|17701.5|17696.3|17694.3|17705.1|17703.1|17693.4|17691.4|937
1713252900000|2024-04-16 07:35:00|17696.1|17694.1|17706.8|17704.8|17710.3|17708.3|17689.3|17687.3|1161
1713253200000|2024-04-16 07:40:00|17706.9|17704.9|17700.8|17698.8|17712|17710|17700.3|17698.3|852
1713253500000|2024-04-16 07:45:00|17700.9|17698.9|17682|17680|17702.5|17700.5|17680.3|17678.3|1177
1713253800000|2024-04-16 07:50:00|17682.8|17680.8|17694.5|17692.5|17695.6|17693.6|17679.5|17677.5|954
1713254100000|2024-04-16 07:55:00|17694.8|17692.8|17711|17709|17711.4|17709.4|17694.8|17692.8|835
1713254400000|2024-04-16 08:00:00|17711.1|17709.1|17714.9|17712.9|17717.9|17715.9|17702.8|17700.8|1358
1713254700000|2024-04-16 08:05:00|17714.8|17712.8|17709.8|17707.8|17714.8|17712.8|17698.3|17696.3|747
1713255000000|2024-04-16 08:10:00|17709.6|17707.6|17717.6|17715.6|17720.4|17718.4|17707.4|17705.4|916
1713255300000|2024-04-16 08:15:00|17717.4|17715.4|17699.1|17697.1|17717.6|17715.6|17698.9|17696.9|893
1713255600000|2024-04-16 08:20:00|17699|17697|17696.1|17694.1|17706.3|17704.3|17692.1|17690.1|993
1713255900000|2024-04-16 08:25:00|17696.3|17694.3|17701.6|17699.6|17709.4|17707.4|17694.3|17692.3|634
1713256200000|2024-04-16 08:30:00|17701.8|17699.8|17705.6|17703.6|17708.5|17706.5|17697.9|17695.9|518
1713256500000|2024-04-16 08:35:00|17705.8|17703.8|17712|17710|17714.9|17712.9|17704.4|17702.4|708
1713256800000|2024-04-16 08:40:00|17712.1|17710.1|17696.6|17694.6|17713.4|17711.4|17696.6|17694.6|696
1713257100000|2024-04-16 08:45:00|17696.8|17694.8|17703.9|17701.9|17707.9|17705.9|17695.4|17693.4|552
1713257400000|2024-04-16 08:50:00|17704|17702|17700.6|17698.6|17705.8|17703.8|17696.4|17694.4|433
1713257700000|2024-04-16 08:55:00|17700.8|17698.8|17704.4|17702.4|17713.5|17711.5|17696.4|17694.4|719
1713258000000|2024-04-16 09:00:00|17704.3|17702.3|17706.5|17704.5|17707.3|17705.3|17696|17694|765
1713258300000|2024-04-16 09:05:00|17706.3|17704.3|17706.8|17704.8|17713.5|17711.5|17704.5|17702.5|593
1713258600000|2024-04-16 09:10:00|17706.6|17704.6|17702.5|17700.5|17708.4|17706.4|17698.3|17696.3|446
1713258900000|2024-04-16 09:15:00|17702.4|17700.4|17699.8|17697.8|17705.8|17703.8|17697.5|17695.5|424
1713259200000|2024-04-16 09:20:00|17699.6|17697.6|17681.6|17679.6|17704.1|17702.1|17680.4|17678.4|1185
1713259500000|2024-04-16 09:25:00|17681.9|17679.9|17700.3|17698.3|17706.5|17704.5|17681.9|17679.9|1053
1713259800000|2024-04-16 09:30:00|17700.1|17698.1|17684.4|17682.4|17705|17703|17684.1|17682.1|1015
1713260100000|2024-04-16 09:35:00|17684.9|17682.9|17693.1|17691.1|17693.8|17691.8|17684.5|17682.5|675
1713260400000|2024-04-16 09:40:00|17693.5|17691.5|17692.4|17690.4|17695.5|17693.5|17688.4|17686.4|384
1713260700000|2024-04-16 09:45:00|17692.3|17690.3|17683.8|17681.8|17694.6|17692.6|17683.3|17681.3|519
1713261000000|2024-04-16 09:50:00|17683.6|17681.6|17672.3|17670.3|17684.4|17682.4|17660.1|17658.1|1652
1713261300000|2024-04-16 09:55:00|17672.1|17670.1|17681.6|17679.6|17687.6|17685.6|17669.4|17667.4|1843
1713261600000|2024-04-16 10:00:00|17681.4|17679.4|17674.9|17672.9|17684.1|17682.1|17669|17667|1124
1713261900000|2024-04-16 10:05:00|17674.8|17672.8|17653.4|17651.4|17675.5|17673.5|17652.4|17650.4|1702
1713262200000|2024-04-16 10:10:00|17653.5|17651.5|17658.8|17656.8|17660|17658|17649.4|17647.4|1544
1713262500000|2024-04-16 10:15:00|17658.9|17656.9|17653.9|17651.9|17663.3|17661.3|17653|17651|727
1713262800000|2024-04-16 10:20:00|17653.3|17651.3|17647|17645|17656.3|17654.3|17638.9|17636.9|1750
1713263100000|2024-04-16 10:25:00|17647.1|17645.1|17647.8|17645.8|17651|17649|17630.1|17628.1|1454
1713263400000|2024-04-16 10:30:00|17647.6|17645.6|17676.5|17674.5|17680.8|17678.8|17641.9|17639.9|1668
1713263700000|2024-04-16 10:35:00|17676.9|17674.9|17683.9|17681.9|17689.3|17687.3|17676.1|17674.1|1599
1713264000000|2024-04-16 10:40:00|17683.8|17681.8|17689.6|17687.6|17693.8|17691.8|17677.6|17675.6|1417
1713264300000|2024-04-16 10:45:00|17689.5|17687.5|17695|17693|17697.5|17695.5|17687.9|17685.9|1082
1713264600000|2024-04-16 10:50:00|17695.1|17693.1|17692.5|17690.5|17696.8|17694.8|17685.9|17683.9|905
1713264900000|2024-04-16 10:55:00|17692.4|17690.4|17695.4|17693.4|17696.1|17694.1|17687.6|17685.6|617
1713265200000|2024-04-16 11:00:00|17697.6|17695.6|17708.9|17706.9|17709.1|17707.1|17688.6|17686.6|1589
1713265500000|2024-04-16 11:05:00|17709.1|17707.1|17706.1|17704.1|17714.8|17712.8|17705.4|17703.4|1164
1713265800000|2024-04-16 11:10:00|17706|17704|17725.8|17723.8|17727.8|17725.8|17706|17704|1639
1713266100000|2024-04-16 11:15:00|17725.6|17723.6|17711.1|17709.1|17727.1|17725.1|17710.4|17708.4|1600
1713266400000|2024-04-16 11:20:00|17711|17709|17713.6|17711.6|17714.8|17712.8|17699.5|17697.5|1503
1713266700000|2024-04-16 11:25:00|17713.9|17711.9|17712.4|17710.4|17722.8|17720.8|17712.3|17710.3|1347
1713267000000|2024-04-16 11:30:00|17712.3|17710.3|17728.6|17726.6|17735.8|17733.8|17710.6|17708.6|1827
1713267300000|2024-04-16 11:35:00|17728.4|17726.4|17737.5|17735.5|17746.6|17744.6|17725.1|17723.1|2447
1713267600000|2024-04-16 11:40:00|17737.4|17735.4|17729.8|17727.8|17737.5|17735.5|17725.3|17723.3|1146
1713267900000|2024-04-16 11:45:00|17730.4|17728.4|17747.4|17745.4|17748.6|17746.6|17726.6|17724.6|1090
1713268200000|2024-04-16 11:50:00|17746.1|17744.1|17751.8|17749.8|17755|17753|17742.9|17740.9|1846
1713268500000|2024-04-16 11:55:00|17751.9|17749.9|17744.8|17742.8|17754.1|17752.1|17744.6|17742.6|1301
1713268800000|2024-04-16 12:00:00|17743.5|17741.5|17733.1|17731.1|17744.8|17742.8|17730.6|17728.6|1729
1713269100000|2024-04-16 12:05:00|17732.9|17730.9|17722.5|17720.5|17733.1|17731.1|17712.3|17710.3|2511
1713269400000|2024-04-16 12:10:00|17722.6|17720.6|17725.6|17723.6|17740.1|17738.1|17722.6|17720.6|1628
1713269700000|2024-04-16 12:15:00|17725.8|17723.8|17722.6|17720.6|17732.5|17730.5|17717.5|17715.5|1475
1713270000000|2024-04-16 12:20:00|17722.5|17720.5|17709.3|17707.3|17724.3|17722.3|17705.5|17703.5|1817
1713270300000|2024-04-16 12:25:00|17709.1|17707.1|17712.4|17710.4|17713.1|17711.1|17702.3|17700.3|1626
1713270600000|2024-04-16 12:30:00|17712.5|17710.5|17730.9|17728.9|17741.5|17739.5|17702.6|17700.6|4710
1713270900000|2024-04-16 12:35:00|17730.8|17728.8|17745.5|17743.5|17748.9|17746.9|17730.1|17728.1|2606
1713271200000|2024-04-16 12:40:00|17745.4|17743.4|17750.8|17748.8|17753.1|17751.1|17739.1|17737.1|2044
1713271500000|2024-04-16 12:45:00|17750.4|17748.4|17745|17743|17754.6|17752.6|17739.3|17737.3|1561
1713271800000|2024-04-16 12:50:00|17745.8|17743.8|17741.4|17739.4|17749.3|17747.3|17731.9|17729.9|1579
1713272100000|2024-04-16 12:55:00|17741.5|17739.5|17730.1|17728.1|17748.6|17746.6|17728.6|17726.6|2040
1713272400000|2024-04-16 13:00:00|17730|17728|17722.8|17720.8|17742.5|17740.5|17716.8|17714.8|4911
1713272700000|2024-04-16 13:05:00|17722.9|17720.9|17731.5|17729.5|17733.8|17731.8|17717.6|17715.6|1854
1713273000000|2024-04-16 13:10:00|17731.6|17729.6|17725.6|17723.6|17737.3|17735.3|17718.6|17716.6|1865
1713273300000|2024-04-16 13:15:00|17725.5|17723.5|17713.1|17711.1|17732.5|17730.5|17710.3|17708.3|2241
1713273600000|2024-04-16 13:20:00|17713|17711|17714.5|17712.5|17723.9|17721.9|17709.3|17707.3|1924
1713273900000|2024-04-16 13:25:00|17712.4|17710.4|17704.3|17702.3|17716.3|17714.3|17703.1|17701.1|4711
1713274200000|2024-04-16 13:30:00|17703.8|17702.8|17718.3|17717.3|17720.5|17719.5|17683.6|17682.6|20404
1713274500000|2024-04-16 13:35:00|17718.4|17717.4|17698.3|17697.3|17723.3|17722.3|17671.5|17670.5|15490
1713274800000|2024-04-16 13:40:00|17698.8|17697.8|17688.8|17687.8|17712|17711|17675.8|17674.8|11839
1713275100000|2024-04-16 13:45:00|17688.4|17687.4|17690.5|17689.5|17699.8|17698.8|17659|17658|12707
1713275400000|2024-04-16 13:50:00|17690.1|17689.1|17703.6|17702.6|17711.5|17710.5|17688.2|17687.2|10664
1713275700000|2024-04-16 13:55:00|17703.3|17702.3|17733.8|17732.8|17746.6|17745.6|17698.5|17697.5|14392
1713276000000|2024-04-16 14:00:00|17733.7|17732.7|17730.6|17729.6|17740.8|17739.8|17715.1|17714.1|9464
1713276300000|2024-04-16 14:05:00|17730.3|17729.3|17737.6|17736.6|17741.8|17740.8|17701.5|17700.5|8112
1713276600000|2024-04-16 14:10:00|17737.8|17736.8|17748.8|17747.8|17751|17750|17721.6|17720.6|7654
1713276900000|2024-04-16 14:15:00|17748.1|17747.1|17748.6|17747.6|17766.6|17765.6|17731.6|17730.6|11096
1713277200000|2024-04-16 14:20:00|17749.3|17748.3|17724.3|17723.3|17761|17760|17715.7|17714.7|9188
1713277500000|2024-04-16 14:25:00|17723.8|17722.8|17695.3|17694.3|17734|17733|17695.1|17694.1|9740
1713277800000|2024-04-16 14:30:00|17695.2|17694.2|17699.7|17698.7|17715.3|17714.3|17690.3|17689.3|9026
1713278100000|2024-04-16 14:35:00|17699.8|17698.8|17690.3|17689.3|17709.1|17708.1|17671.6|17670.6|10408
1713278400000|2024-04-16 14:40:00|17690.5|17689.5|17700.8|17699.8|17705.1|17704.1|17680.6|17679.6|7264
1713278700000|2024-04-16 14:45:00|17700.1|17699.1|17707.8|17706.8|17720.1|17719.1|17699.3|17698.3|6808
1713279000000|2024-04-16 14:50:00|17708.3|17707.3|17710.3|17709.3|17719.6|17718.6|17694.1|17693.1|7401
1713279300000|2024-04-16 14:55:00|17710.5|17709.5|17700.1|17699.1|17719|17718|17696.1|17695.1|5691
1713279600000|2024-04-16 15:00:00|17699.6|17698.6|17713.3|17712.3|17719.6|17718.6|17688.7|17687.7|7466
1713279900000|2024-04-16 15:05:00|17713.2|17712.2|17729.1|17728.1|17736.8|17735.8|17708.1|17707.1|6340
1713280200000|2024-04-16 15:10:00|17728.6|17727.6|17718.7|17717.7|17735.3|17734.3|17713.6|17712.6|4829
1713280500000|2024-04-16 15:15:00|17717.8|17716.8|17718.6|17717.6|17737|17736|17712.1|17711.1|5200
1713280800000|2024-04-16 15:20:00|17718.5|17717.5|17746.3|17745.3|17750.8|17749.8|17714.3|17713.3|4814
1713281100000|2024-04-16 15:25:00|17746.2|17745.2|17748.2|17747.2|17755.6|17754.6|17741.6|17740.6|4863
1713281400000|2024-04-16 15:30:00|17748.3|17747.3|17738.6|17737.6|17749.7|17748.7|17723.5|17722.5|5076
1713281700000|2024-04-16 15:35:00|17739.2|17738.2|17721.5|17720.5|17740.5|17739.5|17720.8|17719.8|4054
1713282000000|2024-04-16 15:40:00|17720.8|17719.8|17739.9|17738.9|17743.1|17742.1|17720.7|17719.7|3808
1713282300000|2024-04-16 15:45:00|17740.4|17739.4|17738.2|17737.2|17748.1|17747.1|17725.1|17724.1|4419
1713282600000|2024-04-16 15:50:00|17737.7|17736.7|17768.8|17767.8|17771.2|17770.2|17737.3|17736.3|6383
1713282900000|2024-04-16 15:55:00|17768.9|17767.9|17726.9|17725.9|17772.4|17771.4|17722.9|17721.9|6291
1713283200000|2024-04-16 16:00:00|17727.4|17726.4|17710.9|17709.9|17727.4|17726.4|17698.8|17697.8|8310
1713283500000|2024-04-16 16:05:00|17710.8|17709.8|17740.8|17739.8|17743.3|17742.3|17705.7|17704.7|6067
1713283800000|2024-04-16 16:10:00|17740.4|17739.4|17744.9|17743.9|17746.2|17745.2|17729.4|17728.4|4544
1713284100000|2024-04-16 16:15:00|17745.1|17744.1|17746.8|17745.8|17753.7|17752.7|17740.6|17739.6|3748
1713284400000|2024-04-16 16:20:00|17746.7|17745.7|17743.8|17742.8|17750.7|17749.7|17736.6|17735.6|2991
1713284700000|2024-04-16 16:25:00|17743.9|17742.9|17736.8|17735.8|17759.4|17758.4|17733.2|17732.2|3810
1713285000000|2024-04-16 16:30:00|17736.9|17735.9|17734.4|17733.4|17751.4|17750.4|17733.9|17732.9|3809
1713285300000|2024-04-16 16:35:00|17734.3|17733.3|17739.4|17738.4|17743.7|17742.7|17728.1|17727.1|3822
1713285600000|2024-04-16 16:40:00|17738.9|17737.9|17733.8|17732.8|17755.1|17754.1|17729.1|17728.1|3976
1713285900000|2024-04-16 16:45:00|17733.7|17732.7|17755.8|17754.8|17758.7|17757.7|17733.1|17732.1|3631
1713286200000|2024-04-16 16:50:00|17755.9|17754.9|17748.2|17747.2|17766.4|17765.4|17746.9|17745.9|4162
1713286500000|2024-04-16 16:55:00|17748.3|17747.3|17749.2|17748.2|17757.2|17756.2|17735.2|17734.2|3342
1713286800000|2024-04-16 17:00:00|17747.4|17746.4|17727.4|17726.4|17753.6|17752.6|17722.6|17721.6|4391
1713287100000|2024-04-16 17:05:00|17726.6|17725.6|17751|17750|17757.9|17756.9|17722.4|17721.4|4720
1713287400000|2024-04-16 17:10:00|17750.9|17749.9|17748.7|17747.7|17757.1|17756.1|17728.6|17727.6|4583
1713287700000|2024-04-16 17:15:00|17747.6|17746.6|17748.9|17747.9|17756.4|17755.4|17738.4|17737.4|3595
1713288000000|2024-04-16 17:20:00|17749|17748|17759.7|17758.7|17761.1|17760.1|17742.9|17741.9|3672
1713288300000|2024-04-16 17:25:00|17759.6|17758.6|17735.4|17734.4|17764|17763|17727.7|17726.7|5180
1713288600000|2024-04-16 17:30:00|17735.1|17734.1|17700.1|17699.1|17741.4|17740.4|17654.6|17653.6|24362
1713288900000|2024-04-16 17:35:00|17699.7|17698.7|17720.5|17719.5|17748.9|17747.9|17698.2|17697.2|15984
1713289200000|2024-04-16 17:40:00|17720.7|17719.7|17726.4|17725.4|17753.2|17752.2|17720.1|17719.1|12436
1713289500000|2024-04-16 17:45:00|17726.9|17725.9|17698.9|17697.9|17745.1|17744.1|17697.2|17696.2|9702
1713289800000|2024-04-16 17:50:00|17699.1|17698.1|17716|17715|17731.1|17730.1|17673.9|17672.9|10947
1713290100000|2024-04-16 17:55:00|17715.9|17714.9|17723.4|17722.4|17729.1|17728.1|17703|17702|5487
1713290400000|2024-04-16 18:00:00|17724.5|17723.5|17738.6|17737.6|17742.1|17741.1|17706.1|17705.1|6339
1713290700000|2024-04-16 18:05:00|17739.1|17738.1|17812.7|17811.7|17815.6|17814.6|17732|17731|13289
1713291000000|2024-04-16 18:10:00|17812.9|17811.9|17756.2|17755.2|17821.4|17820.4|17753.7|17752.7|11067
1713291300000|2024-04-16 18:15:00|17756.1|17755.1|17720|17719|17762|17761|17716|17715|10839
1713291600000|2024-04-16 18:20:00|17719.9|17718.9|17698.4|17697.4|17729.2|17728.2|17680.4|17679.4|10036
1713291900000|2024-04-16 18:25:00|17698.5|17697.5|17691.2|17690.2|17729|17728|17681.4|17680.4|8971
1713292200000|2024-04-16 18:30:00|17691.4|17690.4|17731.9|17730.9|17735.4|17734.4|17689.6|17688.6|7265
1713292500000|2024-04-16 18:35:00|17732|17731|17731.2|17730.2|17742.9|17741.9|17710.6|17709.6|7058
1713292800000|2024-04-16 18:40:00|17731.1|17730.1|17737.6|17736.6|17746.6|17745.6|17720.4|17719.4|5490
1713293100000|2024-04-16 18:45:00|17736|17735|17733.4|17732.4|17749.9|17748.9|17720.9|17719.9|4629
1713293400000|2024-04-16 18:50:00|17734.2|17733.2|17770.9|17769.9|17777.4|17776.4|17732|17731|7551
1713293700000|2024-04-16 18:55:00|17770.4|17769.4|17784.4|17783.4|17784.9|17783.9|17758.5|17757.5|5384
1713294000000|2024-04-16 19:00:00|17784.5|17783.5|17762.4|17761.4|17789.1|17788.1|17757.4|17756.4|7121
1713294300000|2024-04-16 19:05:00|17763.5|17762.5|17766.5|17765.5|17774.9|17773.9|17751.9|17750.9|4485
1713294600000|2024-04-16 19:10:00|17766.6|17765.6|17762.7|17761.7|17775.7|17774.7|17760.4|17759.4|4464
1713294900000|2024-04-16 19:15:00|17762.9|17761.9|17770.6|17769.6|17770.7|17769.7|17746.6|17745.6|4231
1713295200000|2024-04-16 19:20:00|17770.7|17769.7|17772|17771|17776.9|17775.9|17757.9|17756.9|3566
1713295500000|2024-04-16 19:25:00|17771.9|17770.9|17778.9|17777.9|17786.6|17785.6|17766.1|17765.1|3424
1713295800000|2024-04-16 19:30:00|17777.9|17776.9|17726.1|17725.1|17778.1|17777.1|17724.4|17723.4|6334
1713296100000|2024-04-16 19:35:00|17725.9|17724.9|17747.4|17746.4|17755|17754|17716.9|17715.9|6920
1713296400000|2024-04-16 19:40:00|17749.2|17748.2|17744.9|17743.9|17752.1|17751.1|17730.5|17729.5|4554
1713296700000|2024-04-16 19:45:00|17744.7|17743.7|17751.4|17750.4|17761.1|17760.1|17732.7|17731.7|4495
1713297000000|2024-04-16 19:50:00|17749.5|17748.5|17752.1|17751.1|17760.7|17759.7|17745.5|17744.5|5805
1713297300000|2024-04-16 19:55:00|17752|17751|17712.7|17711.7|17757.4|17756.4|17710.4|17709.4|16060
1713297600000|2024-04-16 20:00:00|17713.2|17711.2|17717.9|17715.9|17719.1|17717.1|17709.4|17707.4|7190
1713297900000|2024-04-16 20:05:00|17717.7|17715.7|17712|17710|17718.5|17716.5|17710.4|17708.4|1811
1713298200000|2024-04-16 20:10:00|17711.9|17709.9|17716.7|17714.7|17719.1|17717.1|17711.6|17709.6|1251
1713298500000|2024-04-16 20:15:00|17716.9|17714.9|17715|17713|17721.6|17719.6|17715|17713|631
1713298800000|2024-04-16 20:20:00|17714.9|17712.9|17718.7|17716.7|17720.9|17718.9|17713.5|17711.5|565
1713299100000|2024-04-16 20:25:00|17718.6|17716.6|17717.2|17715.2|17718.6|17716.6|17712.9|17710.9|610
1713299400000|2024-04-16 20:30:00|17717.1|17715.1|17721.7|17719.7|17724.4|17722.4|17716.7|17714.7|482
1713299700000|2024-04-16 20:35:00|17721.9|17719.9|17724.5|17722.5|17724.7|17722.7|17720.9|17718.9|251
1713300000000|2024-04-16 20:40:00|17724.2|17722.2|17723.5|17721.5|17725.5|17723.5|17722|17720|375
1713300300000|2024-04-16 20:45:00|17724.5|17722.5|17726.6|17724.6|17727.5|17725.5|17723.5|17721.5|459
1713300600000|2024-04-16 20:50:00|17726.7|17724.7|17723.2|17721.2|17726.7|17724.7|17722.5|17720.5|284
1713300900000|2024-04-16 20:55:00|17723.1|17721.1|17732.3|17727.3|17732.4|17730.4|17722.6|17720.6|485
1713301200000|2024-04-16 21:00:00|17732.2|17727.2|17736.1|17731.1|17737.2|17732.2|17732.2|17727.2|0
1713301500000|2024-04-16 21:05:00|17735.7|17730.7|17736.5|17731.5|17736.7|17731.7|17734.6|17729.6|0
1713301800000|2024-04-16 21:10:00|17736.8|17731.8|17736.9|17731.9|17737.9|17732.9|17736.4|17731.4|0
1713302100000|2024-04-16 21:15:00|17737.1|17732.1|17737|17732|17737.5|17732.5|17737|17732|0
1713302400000|2024-04-16 21:20:00|17737.1|17732.1|17737.3|17732.3|17737.4|17732.4|17736.7|17731.7|0
1713302700000|2024-04-16 21:25:00|17737.2|17732.2|17737.4|17732.4|17737.5|17732.5|17737.2|17732.2|0
1713303000000|2024-04-16 21:30:00|17737.3|17732.3|17737.2|17732.2|17737.3|17732.3|17736.5|17731.5|0
1713303300000|2024-04-16 21:35:00|17736.9|17731.9|17736.4|17731.4|17736.9|17731.9|17735|17730|0
1713303600000|2024-04-16 21:40:00|17736.5|17731.5|17737.3|17732.3|17737.5|17732.5|17736.5|17731.5|0
1713303900000|2024-04-16 21:45:00|17737.2|17732.2|17736.9|17731.9|17737.2|17732.2|17736.6|17731.6|0
1713304200000|2024-04-16 21:50:00|17737|17732|17737.4|17732.4|17737.5|17732.5|17736.9|17731.9|0
1713304500000|2024-04-16 21:55:00|17737.5|17732.5|17738.3|17733.3|17738.4|17733.4|17737.1|17732.1|0
1713304800000|2024-04-16 22:00:00|17733.7|17731.7|17751.3|17749.3|17753.3|17751.3|17733.7|17731.7|814
1713305100000|2024-04-16 22:05:00|17751.1|17749.1|17746.3|17744.3|17752.4|17750.4|17745.6|17743.6|424
1713305400000|2024-04-16 22:10:00|17746.6|17744.6|17743.1|17741.1|17747.5|17745.5|17741.1|17739.1|236
1713305700000|2024-04-16 22:15:00|17743.6|17741.6|17738.9|17736.9|17744.3|17742.3|17737.8|17735.8|155
1713306000000|2024-04-16 22:20:00|17738.8|17736.8|17740.3|17738.3|17741.3|17739.3|17737.4|17735.4|164
1713306300000|2024-04-16 22:25:00|17740.1|17738.1|17742.4|17740.4|17742.6|17740.6|17736.1|17734.1|255
1713306600000|2024-04-16 22:30:00|17742.3|17740.3|17747.6|17745.6|17748|17746|17741.6|17739.6|252
1713306900000|2024-04-16 22:35:00|17747.5|17745.5|17748.8|17746.8|17750.3|17748.3|17745.1|17743.1|131
1713307200000|2024-04-16 22:40:00|17748.6|17746.6|17748|17746|17750.3|17748.3|17746.6|17744.6|117
1713307500000|2024-04-16 22:45:00|17747.9|17745.9|17748.4|17746.4|17750.6|17748.6|17745.5|17743.5|152
1713307800000|2024-04-16 22:50:00|17749|17747|17750.9|17748.9|17751.8|17749.8|17748.1|17746.1|182
1713308100000|2024-04-16 22:55:00|17751|17749|17747.1|17745.1|17753.3|17751.3|17747.1|17745.1|214
1713308400000|2024-04-16 23:00:00|17747.3|17745.3|17740.6|17738.6|17748.8|17746.8|17739.4|17737.4|374
1713308700000|2024-04-16 23:05:00|17740.8|17738.8|17742.9|17740.9|17745.5|17743.5|17738.4|17736.4|324
1713309000000|2024-04-16 23:10:00|17743.8|17741.8|17741.4|17739.4|17744.5|17742.5|17740.3|17738.3|179
1713309300000|2024-04-16 23:15:00|17742.4|17740.4|17746.5|17744.5|17748.3|17746.3|17742.4|17740.4|656
1713309600000|2024-04-16 23:20:00|17746.4|17744.4|17750|17748|17750.6|17748.6|17746.4|17744.4|148
1713309900000|2024-04-16 23:25:00|17749.6|17747.6|17759.1|17757.1|17760.8|17758.8|17749.4|17747.4|455
1713310200000|2024-04-16 23:30:00|17759.3|17757.3|17763.1|17761.1|17764.3|17762.3|17757.8|17755.8|327
1713310500000|2024-04-16 23:35:00|17763.3|17761.3|17766.6|17764.6|17768.6|17766.6|17760.8|17758.8|420
1713310800000|2024-04-16 23:40:00|17766.5|17764.5|17771.9|17769.9|17775.5|17773.5|17766.5|17764.5|460
1713311100000|2024-04-16 23:45:00|17771.8|17769.8|17771|17769|17772.8|17770.8|17767.8|17765.8|345
1713311400000|2024-04-16 23:50:00|17770.8|17768.8|17774.4|17772.4|17776.6|17774.6|17770.3|17768.3|355
1713311700000|2024-04-16 23:55:00|17774.3|17772.3|17775.4|17773.4|17779.4|17777.4|17773.5|17771.5|518
1713312000000|2024-04-17 00:00:00|17775.5|17773.5|17764.6|17762.6|17775.5|17773.5|17763.8|17761.8|854
1713312300000|2024-04-17 00:05:00|17764.8|17762.8|17761.8|17759.8|17767.8|17765.8|17761.6|17759.6|580
1713312600000|2024-04-17 00:10:00|17761.6|17759.6|17748.9|17746.9|17763.4|17761.4|17743.4|17741.4|973
1713312900000|2024-04-17 00:15:00|17748.8|17746.8|17754.4|17752.4|17760.6|17758.6|17747.3|17745.3|680
1713313200000|2024-04-17 00:20:00|17754.3|17752.3|17757|17755|17758.3|17756.3|17748.6|17746.6|477
1713313500000|2024-04-17 00:25:00|17755.5|17753.5|17749.5|17747.5|17757.4|17755.4|17748.6|17746.6|302
1713313800000|2024-04-17 00:30:00|17749.4|17747.4|17737.6|17735.6|17752.4|17750.4|17733|17731|1322
1713314100000|2024-04-17 00:35:00|17737.4|17735.4|17735.5|17733.5|17740.8|17738.8|17731.3|17729.3|700
1713314400000|2024-04-17 00:40:00|17735.4|17733.4|17736.3|17734.3|17741.9|17739.9|17731.5|17729.5|636
1713314700000|2024-04-17 00:45:00|17736.1|17734.1|17747.8|17745.8|17750|17748|17733.4|17731.4|496
1713315000000|2024-04-17 00:50:00|17747.5|17745.5|17756.9|17754.9|17757.1|17755.1|17747.4|17745.4|635
1713315300000|2024-04-17 00:55:00|17756.8|17754.8|17751.1|17749.1|17756.8|17754.8|17748.4|17746.4|519
1713315600000|2024-04-17 01:00:00|17751.3|17749.3|17748.9|17746.9|17751.3|17749.3|17744.6|17742.6|437
1713315900000|2024-04-17 01:05:00|17749|17747|17752.1|17750.1|17754.4|17752.4|17748.9|17746.9|322
1713316200000|2024-04-17 01:10:00|17752|17750|17754|17752|17754.8|17752.8|17749.1|17747.1|242
1713316500000|2024-04-17 01:15:00|17754.1|17752.1|17754.3|17752.3|17761.6|17759.6|17748.5|17746.5|1132
1713316800000|2024-04-17 01:20:00|17754.4|17752.4|17761.8|17759.8|17766.6|17764.6|17753.8|17751.8|817
1713317100000|2024-04-17 01:25:00|17761.9|17759.9|17755.9|17753.9|17764.6|17762.6|17752.9|17750.9|414
1713317400000|2024-04-17 01:30:00|17756|17754|17755.5|17753.5|17760.1|17758.1|17751.8|17749.8|417
1713317700000|2024-04-17 01:35:00|17755.4|17753.4|17752.4|17750.4|17756.1|17754.1|17750.4|17748.4|340
1713318000000|2024-04-17 01:40:00|17752.3|17750.3|17751.4|17749.4|17756.5|17754.5|17749.8|17747.8|267
1713318300000|2024-04-17 01:45:00|17751.3|17749.3|17754.1|17752.1|17755.6|17753.6|17749.3|17747.3|258
1713318600000|2024-04-17 01:50:00|17754|17752|17764|17762|17772.3|17770.3|17753.8|17751.8|784
1713318900000|2024-04-17 01:55:00|17764.1|17762.1|17765.3|17763.3|17766.3|17764.3|17759.9|17757.9|233
1713319200000|2024-04-17 02:00:00|17765.4|17763.4|17767.1|17765.1|17768.3|17766.3|17761.5|17759.5|280
1713319500000|2024-04-17 02:05:00|17767|17765|17762.6|17760.6|17767.6|17765.6|17756.1|17754.1|384
1713319800000|2024-04-17 02:10:00|17762.8|17760.8|17766.9|17764.9|17767.4|17765.4|17760.4|17758.4|357
1713320100000|2024-04-17 02:15:00|17766.8|17764.8|17763.6|17761.6|17767.9|17765.9|17762.3|17760.3|284
1713320400000|2024-04-17 02:20:00|17763.8|17761.8|17765.4|17763.4|17766.5|17764.5|17761.9|17759.9|223
1713320700000|2024-04-17 02:25:00|17765.3|17763.3|17764.9|17762.9|17767|17765|17762.9|17760.9|268
1713321000000|2024-04-17 02:30:00|17764.8|17762.8|17769.9|17767.9|17771.5|17769.5|17764.8|17762.8|314
1713321300000|2024-04-17 02:35:00|17769.8|17767.8|17771|17769|17771.9|17769.9|17767.5|17765.5|197
1713321600000|2024-04-17 02:40:00|17771.1|17769.1|17767.9|17765.9|17772.8|17770.8|17767.1|17765.1|310
1713321900000|2024-04-17 02:45:00|17768|17766|17768.6|17766.6|17770.3|17768.3|17766.3|17764.3|235
1713322200000|2024-04-17 02:50:00|17768.4|17766.4|17769.9|17767.9|17775.4|17773.4|17767.6|17765.6|294
1713322500000|2024-04-17 02:55:00|17770|17768|17770.9|17768.9|17774.5|17772.5|17769.6|17767.6|206
1713322800000|2024-04-17 03:00:00|17771.4|17769.4|17770.4|17768.4|17771.8|17769.8|17767.3|17765.3|199
1713323100000|2024-04-17 03:05:00|17770.3|17768.3|17768.5|17766.5|17772.4|17770.4|17767.6|17765.6|190
1713323400000|2024-04-17 03:10:00|17768.9|17766.9|17771.9|17769.9|17773|17771|17767.3|17765.3|275
1713323700000|2024-04-17 03:15:00|17771.8|17769.8|17768.4|17766.4|17778|17776|17768.3|17766.3|419
1713324000000|2024-04-17 03:20:00|17768.5|17766.5|17769|17767|17771.1|17769.1|17767|17765|158
1713324300000|2024-04-17 03:25:00|17769.4|17767.4|17773.3|17771.3|17775.3|17773.3|17769|17767|125
1713324600000|2024-04-17 03:30:00|17773.4|17771.4|17769.5|17767.5|17773.8|17771.8|17768.6|17766.6|101
1713324900000|2024-04-17 03:35:00|17769.4|17767.4|17771.8|17769.8|17772.3|17770.3|17767.3|17765.3|94
1713325200000|2024-04-17 03:40:00|17771.6|17769.6|17767.9|17765.9|17773.5|17771.5|17766.8|17764.8|248
1713325500000|2024-04-17 03:45:00|17768|17766|17771.1|17769.1|17771.5|17769.5|17766.8|17764.8|187
1713325800000|2024-04-17 03:50:00|17771.3|17769.3|17771.3|17769.3|17773.3|17771.3|17770.5|17768.5|127
1713326100000|2024-04-17 03:55:00|17770.8|17768.8|17769.8|17767.8|17771.9|17769.9|17769|17767|94
1713326400000|2024-04-17 04:00:00|17771.1|17769.1|17768.8|17766.8|17773.3|17771.3|17768.3|17766.3|141
1713326700000|2024-04-17 04:05:00|17768.9|17766.9|17768.1|17766.1|17771.4|17769.4|17767.3|17765.3|122
1713327000000|2024-04-17 04:10:00|17768.3|17766.3|17770.8|17768.8|17772|17770|17767|17765|101
1713327300000|2024-04-17 04:15:00|17770.6|17768.6|17768.9|17766.9|17771.1|17769.1|17768|17766|70
1713327600000|2024-04-17 04:20:00|17769|17767|17772.8|17770.8|17774|17772|17769|17767|128
1713327900000|2024-04-17 04:25:00|17772.6|17770.6|17769.9|17767.9|17772.6|17770.6|17768.8|17766.8|64
1713328200000|2024-04-17 04:30:00|17770|17768|17766.9|17764.9|17770|17768|17766.1|17764.1|106
1713328500000|2024-04-17 04:35:00|17766.8|17764.8|17767.8|17765.8|17769|17767|17764.1|17762.1|196
1713328800000|2024-04-17 04:40:00|17767.9|17765.9|17768.6|17766.6|17769.4|17767.4|17766.3|17764.3|138
1713329100000|2024-04-17 04:45:00|17768.5|17766.5|17770.6|17768.6|17770.6|17768.6|17766.1|17764.1|109
1713329400000|2024-04-17 04:50:00|17770.8|17768.8|17770.3|17768.3|17772.1|17770.1|17770.3|17768.3|101
1713329700000|2024-04-17 04:55:00|17770.4|17768.4|17775.3|17773.3|17776.1|17774.1|17770.3|17768.3|244
1713330000000|2024-04-17 05:00:00|17775.1|17773.1|17766.1|17764.1|17775.1|17773.1|17748.4|17746.4|1735
1713330300000|2024-04-17 05:05:00|17766.3|17764.3|17757.1|17755.1|17766.6|17764.6|17752.4|17750.4|554
1713330600000|2024-04-17 05:10:00|17757|17755|17762.6|17760.6|17763.9|17761.9|17757|17755|332
1713330900000|2024-04-17 05:15:00|17762.5|17760.5|17758|17756|17762.9|17760.9|17755.9|17753.9|302
1713331200000|2024-04-17 05:20:00|17758.1|17756.1|17756.1|17754.1|17758.1|17756.1|17752.6|17750.6|279
1713331500000|2024-04-17 05:25:00|17756.3|17754.3|17753.5|17751.5|17760.8|17758.8|17752.6|17750.6|337
1713331800000|2024-04-17 05:30:00|17753.6|17751.6|17740.9|17738.9|17756.1|17754.1|17739.4|17737.4|578
1713332100000|2024-04-17 05:35:00|17741|17739|17738|17736|17743.3|17741.3|17733.6|17731.6|870
1713332400000|2024-04-17 05:40:00|17738.1|17736.1|17724.9|17722.9|17738.6|17736.6|17723.4|17721.4|832
1713332700000|2024-04-17 05:45:00|17724.4|17722.4|17717.5|17715.5|17724.6|17722.6|17717|17715|954
1713333000000|2024-04-17 05:50:00|17717.4|17715.4|17694.9|17692.9|17718.6|17716.6|17683.3|17681.3|1891
1713333300000|2024-04-17 05:55:00|17694.5|17692.5|17697.9|17695.9|17699.9|17697.9|17682.9|17680.9|1082
1713333600000|2024-04-17 06:00:00|17697.8|17695.8|17651.6|17649.6|17702.8|17700.8|17619|17617|4800
1713333900000|2024-04-17 06:05:00|17651.5|17649.5|17660.4|17658.4|17664.4|17662.4|17633.9|17631.9|2415
1713334200000|2024-04-17 06:10:00|17660.1|17658.1|17657.5|17655.5|17660.8|17658.8|17641.3|17639.3|1604
1713334500000|2024-04-17 06:15:00|17657.9|17655.9|17645.1|17643.1|17658.9|17656.9|17639.3|17637.3|1389
1713334800000|2024-04-17 06:20:00|17645|17643|17664.4|17662.4|17668.8|17666.8|17645|17643|1096
1713335100000|2024-04-17 06:25:00|17664.5|17662.5|17671|17669|17672.5|17670.5|17658.3|17656.3|1098
1713335400000|2024-04-17 06:30:00|17671.1|17669.1|17666.5|17664.5|17676.3|17674.3|17665|17663|943
1713335700000|2024-04-17 06:35:00|17666.4|17664.4|17673.5|17671.5|17679.5|17677.5|17665.6|17663.6|958
1713336000000|2024-04-17 06:40:00|17673.4|17671.4|17674.3|17672.3|17680.3|17678.3|17667.6|17665.6|1012
1713336300000|2024-04-17 06:45:00|17674.1|17672.1|17677.6|17675.6|17681.8|17679.8|17670.5|17668.5|791
1713336600000|2024-04-17 06:50:00|17677.8|17675.8|17673.3|17671.3|17682.5|17680.5|17672.8|17670.8|601
1713336900000|2024-04-17 06:55:00|17670.9|17668.9|17664.6|17662.6|17675.9|17673.9|17664.6|17662.6|735
1713337200000|2024-04-17 07:00:00|17664.8|17662.8|17692.4|17690.4|17695.5|17693.5|17661.1|17659.1|2105
1713337500000|2024-04-17 07:05:00|17692.5|17690.5|17681|17679|17693.6|17691.6|17671.5|17669.5|1240
1713337800000|2024-04-17 07:10:00|17681.1|17679.1|17697.6|17695.6|17697.9|17695.9|17676.9|17674.9|1424
1713338100000|2024-04-17 07:15:00|17697.5|17695.5|17694.5|17692.5|17704.6|17702.6|17691.4|17689.4|1215
1713338400000|2024-04-17 07:20:00|17694.4|17692.4|17695.8|17693.8|17699.9|17697.9|17685.9|17683.9|752
1713338700000|2024-04-17 07:25:00|17695.4|17693.4|17700|17698|17701|17699|17689.9|17687.9|812
1713339000000|2024-04-17 07:30:00|17699.9|17697.9|17681.5|17679.5|17699.9|17697.9|17679.4|17677.4|993
1713339300000|2024-04-17 07:35:00|17681.4|17679.4|17683|17681|17689.9|17687.9|17675.9|17673.9|951
1713339600000|2024-04-17 07:40:00|17683.1|17681.1|17710.6|17708.6|17711.5|17709.5|17682.9|17680.9|1468
1713339900000|2024-04-17 07:45:00|17710.5|17708.5|17721.1|17719.1|17721.3|17719.3|17703.1|17701.1|1350
1713340200000|2024-04-17 07:50:00|17721|17719|17719.6|17717.6|17725.5|17723.5|17715|17713|1059
1713340500000|2024-04-17 07:55:00|17719.8|17717.8|17718|17716|17725.3|17723.3|17715.9|17713.9|771
1713340800000|2024-04-17 08:00:00|17718.4|17716.4|17711.9|17709.9|17718.9|17716.9|17707|17705|1153
1713341100000|2024-04-17 08:05:00|17711.8|17709.8|17706.4|17704.4|17718.6|17716.6|17702.9|17700.9|1081
1713341400000|2024-04-17 08:10:00|17706.5|17704.5|17724.3|17722.3|17725.4|17723.4|17704.8|17702.8|985
1713341700000|2024-04-17 08:15:00|17724.1|17722.1|17722.1|17720.1|17726.8|17724.8|17718.1|17716.1|1129
1713342000000|2024-04-17 08:20:00|17721.6|17719.6|17733.8|17731.8|17735.1|17733.1|17717.4|17715.4|1037
1713342300000|2024-04-17 08:25:00|17733.6|17731.6|17736.6|17734.6|17744.5|17742.5|17731|17729|1257
1713342600000|2024-04-17 08:30:00|17736.8|17734.8|17750.4|17748.4|17751.9|17749.9|17729|17727|1310
1713342900000|2024-04-17 08:35:00|17750.3|17748.3|17747.5|17745.5|17751.5|17749.5|17742.6|17740.6|736
1713343200000|2024-04-17 08:40:00|17747.4|17745.4|17758|17756|17759.9|17757.9|17747.1|17745.1|1170
1713343500000|2024-04-17 08:45:00|17758.1|17756.1|17755.4|17753.4|17762.1|17760.1|17755.3|17753.3|936
1713343800000|2024-04-17 08:50:00|17755.3|17753.3|17747.4|17745.4|17756|17754|17743.9|17741.9|826
1713344100000|2024-04-17 08:55:00|17747.9|17745.9|17752.9|17750.9|17755|17753|17744.9|17742.9|611
1713344400000|2024-04-17 09:00:00|17752.4|17750.4|17741.8|17739.8|17752.6|17750.6|17723.5|17721.5|3496
1713344700000|2024-04-17 09:05:00|17741.9|17739.9|17747|17745|17748.8|17746.8|17740.6|17738.6|441
1713345000000|2024-04-17 09:10:00|17746.9|17744.9|17735.6|17733.6|17748.8|17746.8|17735.6|17733.6|680
1713345300000|2024-04-17 09:15:00|17735.8|17733.8|17730.5|17728.5|17740.4|17738.4|17730.4|17728.4|528
1713345600000|2024-04-17 09:20:00|17730.6|17728.6|17739.3|17737.3|17740.1|17738.1|17729.1|17727.1|508
1713345900000|2024-04-17 09:25:00|17739.4|17737.4|17738.1|17736.1|17742.5|17740.5|17730.9|17728.9|541
1713346200000|2024-04-17 09:30:00|17738.3|17736.3|17734.8|17732.8|17745.6|17743.6|17732.9|17730.9|673
1713346500000|2024-04-17 09:35:00|17734.9|17732.9|17740.6|17738.6|17741.8|17739.8|17734|17732|406
1713346800000|2024-04-17 09:40:00|17740.8|17738.8|17741.4|17739.4|17742.6|17740.6|17736.9|17734.9|398
1713347100000|2024-04-17 09:45:00|17741.5|17739.5|17750|17748|17751.9|17749.9|17736.9|17734.9|531
1713347400000|2024-04-17 09:50:00|17750.1|17748.1|17760.6|17758.6|17761.3|17759.3|17748.4|17746.4|878
1713347700000|2024-04-17 09:55:00|17760.5|17758.5|17770|17768|17770|17768|17758.8|17756.8|1145
1713348000000|2024-04-17 10:00:00|17770.1|17768.1|17761.4|17759.4|17772.5|17770.5|17757.3|17755.3|1072
1713348300000|2024-04-17 10:05:00|17761.5|17759.5|17770.4|17768.4|17770.5|17768.5|17759.3|17757.3|800
1713348600000|2024-04-17 10:10:00|17770.3|17768.3|17769.9|17767.9|17773|17771|17766.9|17764.9|549
1713348900000|2024-04-17 10:15:00|17771.3|17769.3|17773.9|17771.9|17775.3|17773.3|17767.8|17765.8|519
1713349200000|2024-04-17 10:20:00|17773.8|17771.8|17764|17762|17773.8|17771.8|17755.8|17753.8|856
1713349500000|2024-04-17 10:25:00|17763.9|17761.9|17771.5|17769.5|17772.3|17770.3|17762.9|17760.9|613
1713349800000|2024-04-17 10:30:00|17771.6|17769.6|17773.6|17771.6|17780.8|17778.8|17771.6|17769.6|1167
1713350100000|2024-04-17 10:35:00|17773.8|17771.8|17771.1|17769.1|17775.1|17773.1|17766.3|17764.3|808
1713350400000|2024-04-17 10:40:00|17771.3|17769.3|17777.8|17775.8|17780.3|17778.3|17769.9|17767.9|765
1713350700000|2024-04-17 10:45:00|17777.9|17775.9|17781.9|17779.9|17783.1|17781.1|17774|17772|687
1713351000000|2024-04-17 10:50:00|17781.8|17779.8|17768.1|17766.1|17782.3|17780.3|17765.3|17763.3|835
1713351300000|2024-04-17 10:55:00|17768|17766|17761.9|17759.9|17769.3|17767.3|17758.4|17756.4|1009
1713351600000|2024-04-17 11:00:00|17762.3|17760.3|17772|17770|17772|17770|17760.6|17758.6|896
1713351900000|2024-04-17 11:05:00|17772.1|17770.1|17772.4|17770.4|17778.1|17776.1|17769.1|17767.1|718
1713352200000|2024-04-17 11:10:00|17773.6|17771.6|17768.1|17766.1|17777.4|17775.4|17768|17766|459
1713352500000|2024-04-17 11:15:00|17768.8|17766.8|17761.8|17759.8|17771.1|17769.1|17761.3|17759.3|740
1713352800000|2024-04-17 11:20:00|17761.9|17759.9|17755.5|17753.5|17762.8|17760.8|17751.9|17749.9|1113
1713353100000|2024-04-17 11:25:00|17754.9|17752.9|17766.3|17764.3|17766.3|17764.3|17752.8|17750.8|963
1713353400000|2024-04-17 11:30:00|17766.4|17764.4|17767.1|17765.1|17772.3|17770.3|17756|17754|1027
1713353700000|2024-04-17 11:35:00|17767.3|17765.3|17756.4|17754.4|17767.4|17765.4|17752|17750|777
1713354000000|2024-04-17 11:40:00|17756.3|17754.3|17762.1|17760.1|17764.3|17762.3|17753.6|17751.6|647
1713354300000|2024-04-17 11:45:00|17762.3|17760.3|17763.1|17761.1|17769|17767|17756.1|17754.1|742
1713354600000|2024-04-17 11:50:00|17762.9|17760.9|17754.9|17752.9|17765.4|17763.4|17751.9|17749.9|819
1713354900000|2024-04-17 11:55:00|17754.4|17752.4|17750|17748|17755.6|17753.6|17745|17743|1309
1713355200000|2024-04-17 12:00:00|17748|17746|17745.9|17743.9|17752.9|17750.9|17738|17736|1552
1713355500000|2024-04-17 12:05:00|17746|17744|17744.9|17742.9|17756.6|17754.6|17742.9|17740.9|1087
1713355800000|2024-04-17 12:10:00|17745|17743|17753.4|17751.4|17753.9|17751.9|17736|17734|1433
1713356100000|2024-04-17 12:15:00|17753.5|17751.5|17768.5|17766.5|17773.3|17771.3|17751|17749|1664
1713356400000|2024-04-17 12:20:00|17769.8|17767.8|17742.3|17740.3|17770.8|17768.8|17741.9|17739.9|2023
1713356700000|2024-04-17 12:25:00|17742.4|17740.4|17748.6|17746.6|17754|17752|17733.8|17731.8|1833
1713357000000|2024-04-17 12:30:00|17748.5|17746.5|17757.3|17755.3|17757.9|17755.9|17743.9|17741.9|1413
1713357300000|2024-04-17 12:35:00|17757|17755|17759.5|17757.5|17767.3|17765.3|17751.1|17749.1|1468
1713357600000|2024-04-17 12:40:00|17759.6|17757.6|17757.8|17755.8|17763.9|17761.9|17751|17749|1084
1713357900000|2024-04-17 12:45:00|17757.6|17755.6|17768.1|17766.1|17776|17774|17752|17750|1848
1713358200000|2024-04-17 12:50:00|17768|17766|17774.6|17772.6|17776.9|17774.9|17766.6|17764.6|1234
1713358500000|2024-04-17 12:55:00|17774.5|17772.5|17770|17768|17779.9|17777.9|17766.9|17764.9|1156
1713358800000|2024-04-17 13:00:00|17769.4|17767.4|17778.6|17776.6|17780.1|17778.1|17764.6|17762.6|1610
1713359100000|2024-04-17 13:05:00|17778.1|17776.1|17773.4|17771.4|17784.5|17782.5|17766.8|17764.8|2559
1713359400000|2024-04-17 13:10:00|17773.3|17771.3|17799.8|17797.8|17800|17798|17772.5|17770.5|3614
1713359700000|2024-04-17 13:15:00|17799.1|17797.1|17798.3|17796.3|17807.1|17805.1|17791.3|17789.3|4107
1713360000000|2024-04-17 13:20:00|17798.4|17796.4|17801.3|17799.3|17804.4|17802.4|17796.3|17794.3|2138
1713360300000|2024-04-17 13:25:00|17801.4|17799.4|17797.5|17795.5|17808.5|17806.5|17792.6|17790.6|4737
1713360600000|2024-04-17 13:30:00|17797|17796|17768|17767|17799.4|17798.4|17765.5|17764.5|17070
1713360900000|2024-04-17 13:35:00|17768.3|17767.3|17776.3|17775.3|17796|17795|17755|17754|11512
1713361200000|2024-04-17 13:40:00|17776.5|17775.5|17773|17772|17780.8|17779.8|17752.9|17751.9|10274
1713361500000|2024-04-17 13:45:00|17773.1|17772.1|17745|17744|17781.8|17780.8|17743.5|17742.5|9922
1713361800000|2024-04-17 13:50:00|17743.5|17742.5|17733.8|17732.8|17753.5|17752.5|17719.8|17718.8|13116
1713362100000|2024-04-17 13:55:00|17733.9|17732.9|17730|17729|17742|17741|17713|17712|10575
1713362400000|2024-04-17 14:00:00|17729.9|17728.9|17684.4|17683.4|17732.5|17731.5|17677.8|17676.8|14617
1713362700000|2024-04-17 14:05:00|17684.8|17683.8|17694.3|17693.3|17710.8|17709.8|17682|17681|9772
1713363000000|2024-04-17 14:10:00|17694.1|17693.1|17673.3|17672.3|17698.3|17697.3|17658.3|17657.3|13040
1713363300000|2024-04-17 14:15:00|17673.4|17672.4|17676.4|17675.4|17686.6|17685.6|17663.5|17662.5|8351
1713363600000|2024-04-17 14:20:00|17676.7|17675.7|17670.6|17669.6|17681.9|17680.9|17647.7|17646.7|11203
1713363900000|2024-04-17 14:25:00|17670.9|17669.9|17688.1|17687.1|17700|17699|17670.7|17669.7|9650
1713364200000|2024-04-17 14:30:00|17689|17688|17673.9|17672.9|17695.6|17694.6|17672.5|17671.5|8586
1713364500000|2024-04-17 14:35:00|17673.7|17672.7|17666.9|17665.9|17684.1|17683.1|17656.6|17655.6|8626
1713364800000|2024-04-17 14:40:00|17666.6|17665.6|17672.6|17671.6|17682|17681|17659|17658|6161
1713365100000|2024-04-17 14:45:00|17672.7|17671.7|17693.2|17692.2|17697.4|17696.4|17664.6|17663.6|6701
1713365400000|2024-04-17 14:50:00|17692.1|17691.1|17613.2|17612.2|17693.4|17692.4|17602.9|17601.9|17236
1713365700000|2024-04-17 14:55:00|17613.4|17612.4|17641.1|17640.1|17646.1|17645.1|17613.2|17612.2|9477
1713366000000|2024-04-17 15:00:00|17640.6|17639.6|17685.9|17684.9|17688.6|17687.6|17638.9|17637.9|13332
1713366300000|2024-04-17 15:05:00|17685.7|17684.7|17656.4|17655.4|17685.7|17684.7|17641|17640|8917
1713366600000|2024-04-17 15:10:00|17656.5|17655.5|17636.9|17635.9|17661.9|17660.9|17630.9|17629.9|7336
1713366900000|2024-04-17 15:15:00|17637|17636|17620.2|17619.2|17652.4|17651.4|17618.1|17617.1|8323
1713367200000|2024-04-17 15:20:00|17620.1|17619.1|17631.1|17630.1|17642.9|17641.9|17613.6|17612.6|8194
1713367500000|2024-04-17 15:25:00|17630.9|17629.9|17606.2|17605.2|17644.1|17643.1|17605.7|17604.7|7641
1713367800000|2024-04-17 15:30:00|17606.1|17605.1|17572.9|17571.9|17611.9|17610.9|17565.6|17564.6|16307
1713368100000|2024-04-17 15:35:00|17572.4|17571.4|17573.6|17572.6|17584.9|17583.9|17568.1|17567.1|8137
1713368400000|2024-04-17 15:40:00|17573.4|17572.4|17592.9|17591.9|17598.8|17597.8|17573.4|17572.4|9099
1713368700000|2024-04-17 15:45:00|17592.8|17591.8|17576.8|17575.8|17598.1|17597.1|17568.6|17567.6|7170
1713369000000|2024-04-17 15:50:00|17576.9|17575.9|17589.4|17588.4|17593.7|17592.7|17575.4|17574.4|5709
1713369300000|2024-04-17 15:55:00|17589.1|17588.1|17588.6|17587.6|17598.6|17597.6|17582.9|17581.9|5206
1713369600000|2024-04-17 16:00:00|17588.5|17587.5|17549.2|17548.2|17591|17590|17547.4|17546.4|10478
1713369900000|2024-04-17 16:05:00|17549.1|17548.1|17529|17528|17552.6|17551.6|17519.4|17518.4|13457
1713370200000|2024-04-17 16:10:00|17529.1|17528.1|17551.6|17550.6|17558.7|17557.7|17529|17528|10028
1713370500000|2024-04-17 16:15:00|17551.9|17550.9|17535.5|17534.5|17556.6|17555.6|17534.1|17533.1|6194
1713370800000|2024-04-17 16:20:00|17535.4|17534.4|17516|17515|17550.4|17549.4|17513.5|17512.5|8477
1713371100000|2024-04-17 16:25:00|17515.9|17514.9|17522.9|17521.9|17537.4|17536.4|17514.2|17513.2|6404
1713371400000|2024-04-17 16:30:00|17522.7|17521.7|17516.1|17515.1|17529.6|17528.6|17506.1|17505.1|6952
1713371700000|2024-04-17 16:35:00|17516.2|17515.2|17503.9|17502.9|17519.2|17518.2|17500.7|17499.7|7260
1713372000000|2024-04-17 16:40:00|17503.7|17502.7|17472.9|17471.9|17513.6|17512.6|17472.1|17471.1|9494
1713372300000|2024-04-17 16:45:00|17473.4|17472.4|17493.9|17492.9|17495.6|17494.6|17458.4|17457.4|10779
1713372600000|2024-04-17 16:50:00|17493.7|17492.7|17494.4|17493.4|17499.7|17498.7|17483.4|17482.4|6346
1713372900000|2024-04-17 16:55:00|17493.6|17492.6|17484.1|17483.1|17494.7|17493.7|17474.5|17473.5|5043
1713373200000|2024-04-17 17:00:00|17484.4|17483.4|17507.4|17506.4|17512.5|17511.5|17478.6|17477.6|8971
1713373500000|2024-04-17 17:05:00|17507.2|17506.2|17530|17529|17534.7|17533.7|17500.9|17499.9|10025
1713373800000|2024-04-17 17:10:00|17529.9|17528.9|17525.6|17524.6|17535.1|17534.1|17513.4|17512.4|6015
1713374100000|2024-04-17 17:15:00|17526.4|17525.4|17538.1|17537.1|17551.6|17550.6|17520.6|17519.6|8804
1713374400000|2024-04-17 17:20:00|17538.2|17537.2|17534.9|17533.9|17553.1|17552.1|17528.7|17527.7|5845
1713374700000|2024-04-17 17:25:00|17535|17534|17555.4|17554.4|17555.4|17554.4|17525.9|17524.9|5661
1713375000000|2024-04-17 17:30:00|17554.9|17553.9|17554.7|17553.7|17564.4|17563.4|17549.2|17548.2|6242
1713375300000|2024-04-17 17:35:00|17554.6|17553.6|17564.1|17563.1|17576.9|17575.9|17554.1|17553.1|5491
1713375600000|2024-04-17 17:40:00|17563.9|17562.9|17557.4|17556.4|17573.1|17572.1|17540.7|17539.7|6040
1713375900000|2024-04-17 17:45:00|17557.2|17556.2|17565.4|17564.4|17565.4|17564.4|17533.9|17532.9|5262
1713376200000|2024-04-17 17:50:00|17565.1|17564.1|17571.6|17570.6|17579.9|17578.9|17542.6|17541.6|7307
1713376500000|2024-04-17 17:55:00|17571.7|17570.7|17582.9|17581.9|17588.2|17587.2|17569.4|17568.4|6045
1713376800000|2024-04-17 18:00:00|17583.1|17582.1|17579.1|17578.1|17584.4|17583.4|17565.9|17564.9|4694
1713377100000|2024-04-17 18:05:00|17578.4|17577.4|17573.5|17572.5|17582.6|17581.6|17566.6|17565.6|4034
1713377400000|2024-04-17 18:10:00|17573.6|17572.6|17557.4|17556.4|17575.9|17574.9|17549.2|17548.2|6755
1713377700000|2024-04-17 18:15:00|17557.5|17556.5|17560.1|17559.1|17570.6|17569.6|17535.6|17534.6|6562
1713378000000|2024-04-17 18:20:00|17559.9|17558.9|17552.6|17551.6|17560.5|17559.5|17541.9|17540.9|5121
1713378300000|2024-04-17 18:25:00|17550.9|17549.9|17551.6|17550.6|17575.6|17574.6|17543.6|17542.6|4982
1713378600000|2024-04-17 18:30:00|17551.5|17550.5|17546.1|17545.1|17557.1|17556.1|17540.9|17539.9|4563
1713378900000|2024-04-17 18:35:00|17545.9|17544.9|17549.6|17548.6|17557.1|17556.1|17527.4|17526.4|6364
1713379200000|2024-04-17 18:40:00|17549.9|17548.9|17630.3|17629.3|17631.6|17630.6|17549.4|17548.4|13721
1713379500000|2024-04-17 18:45:00|17630.4|17629.4|17595.6|17594.6|17637.4|17636.4|17592.4|17591.4|10392
1713379800000|2024-04-17 18:50:00|17595.8|17594.8|17547.9|17546.9|17607.4|17606.4|17542.5|17541.5|10863
1713380100000|2024-04-17 18:55:00|17547.4|17546.4|17544.6|17543.6|17559.4|17558.4|17532.4|17531.4|9437
1713380400000|2024-04-17 19:00:00|17544.8|17543.8|17513.9|17512.9|17544.8|17543.8|17512.1|17511.1|9942
1713380700000|2024-04-17 19:05:00|17514.9|17513.9|17516.3|17515.3|17525.5|17524.5|17505|17504|6357
1713381000000|2024-04-17 19:10:00|17516.1|17515.1|17502.3|17501.3|17525.9|17524.9|17495.9|17494.9|6580
1713381300000|2024-04-17 19:15:00|17502.1|17501.1|17528.1|17527.1|17541.9|17540.9|17500.8|17499.8|7901
1713381600000|2024-04-17 19:20:00|17527.9|17526.9|17512.4|17511.4|17537|17536|17506.9|17505.9|4985
1713381900000|2024-04-17 19:25:00|17512.5|17511.5|17496.6|17495.6|17522|17521|17491.5|17490.5|5307
1713382200000|2024-04-17 19:30:00|17496.8|17495.8|17515.5|17514.5|17521.8|17520.8|17491.3|17490.3|7096
1713382500000|2024-04-17 19:35:00|17515.6|17514.6|17502.4|17501.4|17519.1|17518.1|17492.4|17491.4|5715
1713382800000|2024-04-17 19:40:00|17502|17501|17527.2|17526.2|17531.7|17530.7|17489.1|17488.1|7669
1713383100000|2024-04-17 19:45:00|17527.4|17526.4|17546.4|17545.4|17554.1|17553.1|17517|17516|6827
1713383400000|2024-04-17 19:50:00|17546.2|17545.2|17541.2|17540.2|17549.2|17548.2|17518.5|17517.5|8557
1713383700000|2024-04-17 19:55:00|17541|17540|17495.5|17494.5|17542.1|17541.1|17490.7|17489.7|19277
1713384000000|2024-04-17 20:00:00|17499.3|17493.5|17508.2|17506.2|17510.5|17508.5|17480.2|17478.2|10755
1713384300000|2024-04-17 20:05:00|17508.7|17506.7|17503.8|17501.8|17510.8|17508.8|17489.7|17487.7|3434
1713384600000|2024-04-17 20:10:00|17503.7|17501.7|17503.1|17501.1|17506.8|17504.8|17496.5|17494.5|1740
1713384900000|2024-04-17 20:15:00|17503|17501|17500.2|17498.2|17504.8|17502.8|17493.5|17491.5|925
1713385200000|2024-04-17 20:20:00|17500.3|17498.3|17502|17500|17505.1|17503.1|17498.3|17496.3|328
1713385500000|2024-04-17 20:25:00|17502.1|17500.1|17505.6|17503.6|17506.5|17504.5|17501.8|17499.8|222
1713385800000|2024-04-17 20:30:00|17505.5|17503.5|17506.8|17504.8|17507.6|17505.6|17503|17501|504
1713386100000|2024-04-17 20:35:00|17506.7|17504.7|17506.5|17504.5|17509|17507|17505.1|17503.1|314
1713386400000|2024-04-17 20:40:00|17506.3|17504.3|17503.7|17501.7|17507.2|17505.2|17501.8|17499.8|384
1713386700000|2024-04-17 20:45:00|17503.8|17501.8|17503.7|17501.7|17506.6|17504.6|17502.5|17500.5|269
1713387000000|2024-04-17 20:50:00|17503|17501|17504.2|17502.2|17505.5|17503.5|17502.7|17500.7|262
1713387300000|2024-04-17 20:55:00|17504.3|17502.3|17506|17501|17506.1|17504.1|17503.2|17501|314
1713387600000|2024-04-17 21:00:00|17506.5|17501.5|17508.6|17503.6|17508.9|17503.9|17506|17501|0
1713387900000|2024-04-17 21:05:00|17508.5|17503.5|17508.3|17503.3|17508.9|17503.9|17508.1|17503.1|0
1713388200000|2024-04-17 21:10:00|17507.2|17502.2|17508.5|17503.5|17509|17504|17506.9|17501.9|0
1713388500000|2024-04-17 21:15:00|17508.6|17503.6|17508.6|17503.6|17509|17504|17507.5|17502.5|0
1713388800000|2024-04-17 21:20:00|17508.7|17503.7|17509.4|17504.4|17509.4|17504.4|17508.6|17503.6|0
1713389100000|2024-04-17 21:25:00|17509.5|17504.5|17510.4|17505.4|17510.4|17505.4|17509.4|17504.4|0
1713389400000|2024-04-17 21:30:00|17511.6|17506.6|17511.3|17506.3|17512|17507|17511.3|17506.3|0
1713389700000|2024-04-17 21:35:00|17511.4|17506.4|17510.1|17505.1|17511.4|17506.4|17510.1|17505.1|0
1713390000000|2024-04-17 21:40:00|17510|17505|17509.5|17504.5|17510.3|17505.3|17509.5|17504.5|0
1713390300000|2024-04-17 21:45:00|17508.7|17503.7|17511.4|17506.4|17512.1|17507.1|17508.7|17503.7|0
1713390600000|2024-04-17 21:50:00|17511.5|17506.5|17511.8|17506.8|17512.4|17507.4|17511.5|17506.5|0
1713390900000|2024-04-17 21:55:00|17511.7|17506.7|17511.6|17506.6|17513.3|17508.3|17511.6|17506.6|0
1713391200000|2024-04-17 22:00:00|17513.6|17511.6|17522.3|17520.3|17528.1|17526.1|17513.6|17511.6|832
1713391500000|2024-04-17 22:05:00|17522.6|17520.6|17525.2|17523.2|17526.8|17524.8|17519.1|17517.1|233
1713391800000|2024-04-17 22:10:00|17525.3|17523.3|17522.9|17520.9|17526.9|17524.9|17521.7|17519.7|213
1713392100000|2024-04-17 22:15:00|17522.8|17520.8|17525.6|17523.6|17525.6|17523.6|17518.8|17516.8|256
1713392400000|2024-04-17 22:20:00|17525.7|17523.7|17525.6|17523.6|17529.1|17527.1|17522.3|17520.3|319
1713392700000|2024-04-17 22:25:00|17525.4|17523.4|17523.4|17521.4|17525.8|17523.8|17522.9|17520.9|152
1713393000000|2024-04-17 22:30:00|17524.2|17522.2|17524.4|17522.4|17526.7|17524.7|17522.4|17520.4|320
1713393300000|2024-04-17 22:35:00|17524.2|17522.2|17523.2|17521.2|17525.9|17523.9|17519.4|17517.4|371
1713393600000|2024-04-17 22:40:00|17522.9|17520.9|17525.3|17523.3|17527.4|17525.4|17522.8|17520.8|207
1713393900000|2024-04-17 22:45:00|17525.4|17523.4|17522.4|17520.4|17526.4|17524.4|17522.3|17520.3|206
1713394200000|2024-04-17 22:50:00|17522.9|17520.9|17523.3|17521.3|17523.9|17521.9|17518.2|17516.2|280
1713394500000|2024-04-17 22:55:00|17523.2|17521.2|17523.3|17521.3|17524.8|17522.8|17521.9|17519.9|155
1713394800000|2024-04-17 23:00:00|17522.9|17520.9|17528.9|17526.9|17531.1|17529.1|17520.7|17518.7|579
1713395100000|2024-04-17 23:05:00|17528.8|17526.8|17529.1|17527.1|17531.6|17529.6|17526.6|17524.6|194
1713395400000|2024-04-17 23:10:00|17529.2|17527.2|17524.3|17522.3|17530.6|17528.6|17524.2|17522.2|268
1713395700000|2024-04-17 23:15:00|17524.4|17522.4|17525.3|17523.3|17526.8|17524.8|17523.2|17521.2|174
1713396000000|2024-04-17 23:20:00|17525.2|17523.2|17521.3|17519.3|17526.2|17524.2|17517.2|17515.2|615
1713396300000|2024-04-17 23:25:00|17521.4|17519.4|17522.8|17520.8|17523.1|17521.1|17519.6|17517.6|137
1713396600000|2024-04-17 23:30:00|17523.4|17521.4|17525.9|17523.9|17526.6|17524.6|17522.7|17520.7|198
1713396900000|2024-04-17 23:35:00|17525.8|17523.8|17525.8|17523.8|17526.2|17524.2|17522.4|17520.4|212
1713397200000|2024-04-17 23:40:00|17525.9|17523.9|17526.2|17524.2|17529.4|17527.4|17524.3|17522.3|221
1713397500000|2024-04-17 23:45:00|17526.1|17524.1|17525.3|17523.3|17528.4|17526.4|17524.3|17522.3|222
1713397800000|2024-04-17 23:50:00|17525.4|17523.4|17527.4|17525.4|17530.7|17528.7|17525.2|17523.2|238
1713398100000|2024-04-17 23:55:00|17527.6|17525.6|17529.9|17527.9|17531.9|17529.9|17525.7|17523.7|321
1713398400000|2024-04-18 00:00:00|17530.1|17528.1|17524.9|17522.9|17530.8|17528.8|17523.1|17521.1|495
1713398700000|2024-04-18 00:05:00|17525.1|17523.1|17529.7|17527.7|17530.2|17528.2|17524.4|17522.4|352
1713399000000|2024-04-18 00:10:00|17529.6|17527.6|17527.6|17525.6|17530.6|17528.6|17525.7|17523.7|267
1713399300000|2024-04-18 00:15:00|17527.3|17525.3|17540|17538|17540.6|17538.6|17526.6|17524.6|836
1713399600000|2024-04-18 00:20:00|17540.1|17538.1|17538.8|17536.8|17542.8|17540.8|17535.8|17533.8|430
1713399900000|2024-04-18 00:25:00|17538.6|17536.6|17544.6|17542.6|17547.3|17545.3|17538.4|17536.4|458
1713400200000|2024-04-18 00:30:00|17544.8|17542.8|17547.1|17545.1|17549.8|17547.8|17543.5|17541.5|332
1713400500000|2024-04-18 00:35:00|17547|17545|17544.9|17542.9|17547|17545|17544.1|17542.1|152
1713400800000|2024-04-18 00:40:00|17544.8|17542.8|17542.8|17540.8|17548.9|17546.9|17541|17539|277
1713401100000|2024-04-18 00:45:00|17542.6|17540.6|17540.8|17538.8|17544|17542|17539.4|17537.4|238
1713401400000|2024-04-18 00:50:00|17540.6|17538.6|17535.9|17533.9|17542.6|17540.6|17533.6|17531.6|402
1713401700000|2024-04-18 00:55:00|17535.8|17533.8|17545.6|17543.6|17545.8|17543.8|17535.6|17533.6|321
1713402000000|2024-04-18 01:00:00|17545.5|17543.5|17544.5|17542.5|17550|17548|17544|17542|393
1713402300000|2024-04-18 01:05:00|17544.4|17542.4|17545.8|17543.8|17546.4|17544.4|17541.5|17539.5|284
1713402600000|2024-04-18 01:10:00|17545.6|17543.6|17550|17548|17551.3|17549.3|17544|17542|276
1713402900000|2024-04-18 01:15:00|17550.1|17548.1|17551.6|17549.6|17552.3|17550.3|17546.6|17544.6|248
1713403200000|2024-04-18 01:20:00|17551.8|17549.8|17546|17544|17551.9|17549.9|17543.6|17541.6|313
1713403500000|2024-04-18 01:25:00|17546.9|17544.9|17548.8|17546.8|17552.5|17550.5|17545.9|17543.9|286
1713403800000|2024-04-18 01:30:00|17548.5|17546.5|17546.9|17544.9|17548.6|17546.6|17542|17540|345
1713404100000|2024-04-18 01:35:00|17546.8|17544.8|17548.1|17546.1|17550.6|17548.6|17542|17540|272
1713404400000|2024-04-18 01:40:00|17548|17546|17543.4|17541.4|17549|17547|17542.8|17540.8|172
1713404700000|2024-04-18 01:45:00|17543.5|17541.5|17548.3|17546.3|17550.3|17548.3|17543.4|17541.4|265
1713405000000|2024-04-18 01:50:00|17548.1|17546.1|17545.8|17543.8|17549.3|17547.3|17544.4|17542.4|155
1713405300000|2024-04-18 01:55:00|17546|17544|17553.6|17551.6|17554.1|17552.1|17545.1|17543.1|352
1713405600000|2024-04-18 02:00:00|17553.8|17551.8|17553.9|17551.9|17556|17554|17551.1|17549.1|378
1713405900000|2024-04-18 02:05:00|17554.6|17552.6|17556.3|17554.3|17558|17556|17551.9|17549.9|379
1713406200000|2024-04-18 02:10:00|17556.1|17554.1|17558.8|17556.8|17559|17557|17552.9|17550.9|478
1713406500000|2024-04-18 02:15:00|17558.6|17556.6|17566.8|17564.8|17567.3|17565.3|17557.9|17555.9|590
1713406800000|2024-04-18 02:20:00|17566.5|17564.5|17566.6|17564.6|17567.3|17565.3|17563.4|17561.4|418
1713407100000|2024-04-18 02:25:00|17566.5|17564.5|17570.8|17568.8|17571.4|17569.4|17565.4|17563.4|467
1713407400000|2024-04-18 02:30:00|17570.6|17568.6|17565.5|17563.5|17571.4|17569.4|17565.5|17563.5|346
1713407700000|2024-04-18 02:35:00|17565.4|17563.4|17569.3|17567.3|17570|17568|17563.9|17561.9|214
1713408000000|2024-04-18 02:40:00|17569.4|17567.4|17569.8|17567.8|17571.5|17569.5|17568.4|17566.4|249
1713408300000|2024-04-18 02:45:00|17569.9|17567.9|17570.3|17568.3|17573.3|17571.3|17569.3|17567.3|305
1713408600000|2024-04-18 02:50:00|17569.8|17567.8|17569.5|17567.5|17570.5|17568.5|17567.5|17565.5|203
1713408900000|2024-04-18 02:55:00|17569.9|17567.9|17569|17567|17570.3|17568.3|17568.4|17566.4|158
1713409200000|2024-04-18 03:00:00|17569.1|17567.1|17573.5|17571.5|17573.8|17571.8|17569.1|17567.1|217
1713409500000|2024-04-18 03:05:00|17573.4|17571.4|17575.1|17573.1|17576.3|17574.3|17573.4|17571.4|288
1713409800000|2024-04-18 03:10:00|17575.3|17573.3|17573|17571|17576.3|17574.3|17572.1|17570.1|156
1713410100000|2024-04-18 03:15:00|17572.9|17570.9|17573|17571|17575|17573|17572.1|17570.1|195
1713410400000|2024-04-18 03:20:00|17573.3|17571.3|17577|17575|17582|17580|17573|17571|443
1713410700000|2024-04-18 03:25:00|17577.1|17575.1|17576.3|17574.3|17579.3|17577.3|17576.3|17574.3|137
1713411000000|2024-04-18 03:30:00|17576.4|17574.4|17580.1|17578.1|17580.5|17578.5|17576.3|17574.3|196
1713411300000|2024-04-18 03:35:00|17579.9|17577.9|17578.6|17576.6|17582.8|17580.8|17578.3|17576.3|301
1713411600000|2024-04-18 03:40:00|17578.8|17576.8|17579|17577|17579.5|17577.5|17577.8|17575.8|153
1713411900000|2024-04-18 03:45:00|17578.8|17576.8|17575|17573|17580.8|17578.8|17574.6|17572.6|269
1713412200000|2024-04-18 03:50:00|17574.9|17572.9|17578.6|17576.6|17578.8|17576.8|17573.8|17571.8|201
1713412500000|2024-04-18 03:55:00|17578.8|17576.8|17579|17577|17579.4|17577.4|17578.3|17576.3|74
1713412800000|2024-04-18 04:00:00|17579.1|17577.1|17578.5|17576.5|17580|17578|17575.8|17573.8|156
1713413100000|2024-04-18 04:05:00|17578.8|17576.8|17577.1|17575.1|17581|17579|17577.1|17575.1|145
1713413400000|2024-04-18 04:10:00|17577.3|17575.3|17579.4|17577.4|17580.1|17578.1|17576.8|17574.8|133
1713413700000|2024-04-18 04:15:00|17579.5|17577.5|17578.5|17576.5|17579.5|17577.5|17576.3|17574.3|106
1713414000000|2024-04-18 04:20:00|17577.8|17575.8|17581.3|17579.3|17581.6|17579.6|17577.1|17575.1|116
1713414300000|2024-04-18 04:25:00|17581.4|17579.4|17585.6|17583.6|17585.8|17583.8|17579.3|17577.3|271
1713414600000|2024-04-18 04:30:00|17585.4|17583.4|17582.9|17580.9|17585.5|17583.5|17582.4|17580.4|163
1713414900000|2024-04-18 04:35:00|17582.8|17580.8|17581.3|17579.3|17584.5|17582.5|17581|17579|216
1713415200000|2024-04-18 04:40:00|17581.1|17579.1|17578.4|17576.4|17582.4|17580.4|17577.6|17575.6|387
1713415500000|2024-04-18 04:45:00|17578.3|17576.3|17576.3|17574.3|17578.8|17576.8|17573|17571|399
1713415800000|2024-04-18 04:50:00|17576.1|17574.1|17574.9|17572.9|17576.8|17574.8|17573.6|17571.6|102
1713416100000|2024-04-18 04:55:00|17574.8|17572.8|17575.3|17573.3|17576.3|17574.3|17574.1|17572.1|137
1713416400000|2024-04-18 05:00:00|17575.8|17573.8|17569.5|17567.5|17577.1|17575.1|17569.1|17567.1|439
1713416700000|2024-04-18 05:05:00|17569.4|17567.4|17570.5|17568.5|17571.3|17569.3|17567.4|17565.4|372
1713417000000|2024-04-18 05:10:00|17570.4|17568.4|17569.5|17567.5|17572|17570|17569.3|17567.3|177
1713417300000|2024-04-18 05:15:00|17569.1|17567.1|17567.6|17565.6|17569.1|17567.1|17561.8|17559.8|650
1713417600000|2024-04-18 05:20:00|17567.5|17565.5|17578.5|17576.5|17578.9|17576.9|17564|17562|514
1713417900000|2024-04-18 05:25:00|17579.3|17577.3|17578.5|17576.5|17582.5|17580.5|17577.6|17575.6|375
1713418200000|2024-04-18 05:30:00|17578.4|17576.4|17595.1|17593.1|17605|17603|17578.4|17576.4|2131
1713418500000|2024-04-18 05:35:00|17595|17593|17591.3|17589.3|17595|17593|17585.6|17583.6|754
1713418800000|2024-04-18 05:40:00|17591.1|17589.1|17599|17597|17599.9|17597.9|17590.5|17588.5|535
1713419100000|2024-04-18 05:45:00|17599.1|17597.1|17597|17595|17599.3|17597.3|17594|17592|294
1713419400000|2024-04-18 05:50:00|17596.9|17594.9|17596.9|17594.9|17598.6|17596.6|17591.5|17589.5|414
1713419700000|2024-04-18 05:55:00|17596.8|17594.8|17593|17591|17598.3|17596.3|17592.1|17590.1|277
1713420000000|2024-04-18 06:00:00|17593.4|17591.4|17596.8|17594.8|17599.8|17597.8|17589.9|17587.9|474
1713420300000|2024-04-18 06:05:00|17596.6|17594.6|17607.5|17605.5|17612|17610|17594.4|17592.4|1408
1713420600000|2024-04-18 06:10:00|17607.6|17605.6|17613.6|17611.6|17615.5|17613.5|17602.9|17600.9|1058
1713420900000|2024-04-18 06:15:00|17613.5|17611.5|17614.9|17612.9|17618.3|17616.3|17613.3|17611.3|810
1713421200000|2024-04-18 06:20:00|17615|17613|17615.4|17613.4|17620|17618|17614.1|17612.1|662
1713421500000|2024-04-18 06:25:00|17615.3|17613.3|17607|17605|17616.5|17614.5|17604.4|17602.4|643
1713421800000|2024-04-18 06:30:00|17607.3|17605.3|17611.4|17609.4|17614|17612|17606.3|17604.3|516
1713422100000|2024-04-18 06:35:00|17611.5|17609.5|17606.9|17604.9|17612.3|17610.3|17605.3|17603.3|467
1713422400000|2024-04-18 06:40:00|17606.8|17604.8|17609.9|17607.9|17613.8|17611.8|17606.4|17604.4|368
1713422700000|2024-04-18 06:45:00|17609.8|17607.8|17614.3|17612.3|17615.5|17613.5|17606.8|17604.8|398
1713423000000|2024-04-18 06:50:00|17614|17612|17609.9|17607.9|17614.5|17612.5|17608.3|17606.3|229
1713423300000|2024-04-18 06:55:00|17610.3|17608.3|17613.1|17611.1|17613.5|17611.5|17604.4|17602.4|425
1713423600000|2024-04-18 07:00:00|17613.3|17611.3|17607.9|17605.9|17614.1|17612.1|17603.9|17601.9|921
1713423900000|2024-04-18 07:05:00|17608|17606|17596.4|17594.4|17610.1|17608.1|17591.9|17589.9|1041
1713424200000|2024-04-18 07:10:00|17596.5|17594.5|17597.4|17595.4|17601.9|17599.9|17592.6|17590.6|761
1713424500000|2024-04-18 07:15:00|17597.3|17595.3|17588.1|17586.1|17600.3|17598.3|17579.8|17577.8|1476
1713424800000|2024-04-18 07:20:00|17587.9|17585.9|17598.6|17596.6|17599|17597|17587|17585|1003
1713425100000|2024-04-18 07:25:00|17598.5|17596.5|17600.4|17598.4|17608|17606|17598.1|17596.1|1135
1713425400000|2024-04-18 07:30:00|17600.5|17598.5|17589.3|17587.3|17603|17601|17587.8|17585.8|1134
1713425700000|2024-04-18 07:35:00|17589.5|17587.5|17589.5|17587.5|17597.8|17595.8|17588.4|17586.4|836
1713426000000|2024-04-18 07:40:00|17589.3|17587.3|17589.8|17587.8|17592.9|17590.9|17584.5|17582.5|624
1713426300000|2024-04-18 07:45:00|17589.6|17587.6|17599.1|17597.1|17600.5|17598.5|17588.4|17586.4|556
1713426600000|2024-04-18 07:50:00|17599|17597|17596.6|17594.6|17603.1|17601.1|17593.4|17591.4|690
1713426900000|2024-04-18 07:55:00|17596.5|17594.5|17596.3|17594.3|17603.5|17601.5|17593.8|17591.8|771
1713427200000|2024-04-18 08:00:00|17597.4|17595.4|17589.4|17587.4|17606.3|17604.3|17589.4|17587.4|1474
1713427500000|2024-04-18 08:05:00|17589.3|17587.3|17586.6|17584.6|17596.9|17594.9|17583.6|17581.6|1103
1713427800000|2024-04-18 08:10:00|17586.5|17584.5|17579.4|17577.4|17588.9|17586.9|17572.3|17570.3|1259
1713428100000|2024-04-18 08:15:00|17579.6|17577.6|17573.6|17571.6|17582|17580|17565.5|17563.5|964
1713428400000|2024-04-18 08:20:00|17573.5|17571.5|17567|17565|17575.4|17573.4|17559|17557|1618
1713428700000|2024-04-18 08:25:00|17567.1|17565.1|17579.3|17577.3|17580.1|17578.1|17566.9|17564.9|695
1713429000000|2024-04-18 08:30:00|17579.9|17577.9|17579.1|17577.1|17583.9|17581.9|17575.8|17573.8|699
1713429300000|2024-04-18 08:35:00|17579|17577|17570.4|17568.4|17581.1|17579.1|17569.9|17567.9|578
1713429600000|2024-04-18 08:40:00|17570.5|17568.5|17569.6|17567.6|17574.9|17572.9|17567.8|17565.8|514
1713429900000|2024-04-18 08:45:00|17569.8|17567.8|17578.1|17576.1|17580.3|17578.3|17567.3|17565.3|543
1713430200000|2024-04-18 08:50:00|17578|17576|17574.8|17572.8|17582.8|17580.8|17574.1|17572.1|425
1713430500000|2024-04-18 08:55:00|17574.6|17572.6|17572.4|17570.4|17574.6|17572.6|17563.6|17561.6|624
1713430800000|2024-04-18 09:00:00|17572.8|17570.8|17579.4|17577.4|17579.5|17577.5|17568.4|17566.4|541
1713431100000|2024-04-18 09:05:00|17579.1|17577.1|17575.8|17573.8|17579.9|17577.9|17571.8|17569.8|306
1713431400000|2024-04-18 09:10:00|17575.9|17573.9|17576.6|17574.6|17581|17579|17572.6|17570.6|374
1713431700000|2024-04-18 09:15:00|17576.1|17574.1|17564.9|17562.9|17576.1|17574.1|17564.5|17562.5|798
1713432000000|2024-04-18 09:20:00|17565|17563|17557.1|17555.1|17567.1|17565.1|17549.9|17547.9|1314
1713432300000|2024-04-18 09:25:00|17557|17555|17534.9|17532.9|17557.9|17555.9|17529|17527|2455
1713432600000|2024-04-18 09:30:00|17535|17533|17538.9|17536.9|17542.1|17540.1|17524.9|17522.9|1564
1713432900000|2024-04-18 09:35:00|17538.8|17536.8|17546|17544|17549.3|17547.3|17532.5|17530.5|1141
1713433200000|2024-04-18 09:40:00|17546.1|17544.1|17551.4|17549.4|17554.3|17552.3|17543.9|17541.9|848
1713433500000|2024-04-18 09:45:00|17551.5|17549.5|17550|17548|17555.5|17553.5|17545.9|17543.9|705
1713433800000|2024-04-18 09:50:00|17548.6|17546.6|17554.6|17552.6|17559.6|17557.6|17546.9|17544.9|745
1713434100000|2024-04-18 09:55:00|17554.5|17552.5|17559.6|17557.6|17559.8|17557.8|17549.4|17547.4|559
1713434400000|2024-04-18 10:00:00|17559.8|17557.8|17558.1|17556.1|17560.4|17558.4|17553.5|17551.5|528
1713434700000|2024-04-18 10:05:00|17558|17556|17557.4|17555.4|17561.6|17559.6|17556.4|17554.4|514
1713435000000|2024-04-18 10:10:00|17556.6|17554.6|17545.4|17543.4|17556.9|17554.9|17537.8|17535.8|1289
1713435300000|2024-04-18 10:15:00|17543.4|17541.4|17539.1|17537.1|17543.8|17541.8|17534.3|17532.3|634
1713435600000|2024-04-18 10:20:00|17539.3|17537.3|17555.9|17553.9|17558.1|17556.1|17537.5|17535.5|833
1713435900000|2024-04-18 10:25:00|17555.8|17553.8|17558|17556|17559.5|17557.5|17552.1|17550.1|661
1713436200000|2024-04-18 10:30:00|17557.4|17555.4|17561.1|17559.1|17568.5|17566.5|17556.4|17554.4|1213
1713436500000|2024-04-18 10:35:00|17561.3|17559.3|17564.4|17562.4|17566.4|17564.4|17558.5|17556.5|955
1713436800000|2024-04-18 10:40:00|17563.8|17561.8|17560.9|17558.9|17566.9|17564.9|17557.9|17555.9|580
1713437100000|2024-04-18 10:45:00|17560.8|17558.8|17561.1|17559.1|17571|17569|17560.6|17558.6|590
1713437400000|2024-04-18 10:50:00|17560.9|17558.9|17558.6|17556.6|17566.6|17564.6|17556.4|17554.4|638
1713437700000|2024-04-18 10:55:00|17558.5|17556.5|17557.9|17555.9|17561.3|17559.3|17555.3|17553.3|444
1713438000000|2024-04-18 11:00:00|17557.1|17555.1|17564.1|17562.1|17565.1|17563.1|17553.9|17551.9|685
1713438300000|2024-04-18 11:05:00|17564|17562|17567.9|17565.9|17573.3|17571.3|17559.5|17557.5|698
1713438600000|2024-04-18 11:10:00|17567.6|17565.6|17551.3|17549.3|17567.6|17565.6|17544.3|17542.3|1242
1713438900000|2024-04-18 11:15:00|17550.8|17548.8|17553.1|17551.1|17555.3|17553.3|17546.8|17544.8|935
1713439200000|2024-04-18 11:20:00|17553|17551|17555.6|17553.6|17564.9|17562.9|17552.4|17550.4|658
1713439500000|2024-04-18 11:25:00|17555.8|17553.8|17557.3|17555.3|17561.4|17559.4|17555.8|17553.8|611
1713439800000|2024-04-18 11:30:00|17557.5|17555.5|17569.1|17567.1|17572.8|17570.8|17557.4|17555.4|1144
1713440100000|2024-04-18 11:35:00|17568.9|17566.9|17559.9|17557.9|17572.1|17570.1|17556.9|17554.9|1336
1713440400000|2024-04-18 11:40:00|17559.8|17557.8|17566.1|17564.1|17569.5|17567.5|17555.6|17553.6|689
1713440700000|2024-04-18 11:45:00|17566.3|17564.3|17561.5|17559.5|17573.8|17571.8|17561.1|17559.1|833
1713441000000|2024-04-18 11:50:00|17561.3|17559.3|17562.1|17560.1|17565.4|17563.4|17556.3|17554.3|591
1713441300000|2024-04-18 11:55:00|17561.6|17559.6|17559.4|17557.4|17564.4|17562.4|17557.3|17555.3|465
1713441600000|2024-04-18 12:00:00|17559.6|17557.6|17553.9|17551.9|17562.6|17560.6|17551.3|17549.3|937
1713441900000|2024-04-18 12:05:00|17553.6|17551.6|17548.4|17546.4|17556.5|17554.5|17544.6|17542.6|1416
1713442200000|2024-04-18 12:10:00|17548.3|17546.3|17543.9|17541.9|17549.1|17547.1|17538.8|17536.8|942
1713442500000|2024-04-18 12:15:00|17543.6|17541.6|17540.5|17538.5|17545.4|17543.4|17537.9|17535.9|888
1713442800000|2024-04-18 12:20:00|17540.4|17538.4|17533.5|17531.5|17545.8|17543.8|17531.9|17529.9|1468
1713443100000|2024-04-18 12:25:00|17533.6|17531.6|17536.3|17534.3|17544.4|17542.4|17531.4|17529.4|1192
1713443400000|2024-04-18 12:30:00|17534.9|17532.9|17533|17531|17555.1|17553.1|17522.3|17520.3|5727
1713443700000|2024-04-18 12:35:00|17532.9|17530.9|17544|17542|17555.6|17553.6|17530.3|17528.3|2615
1713444000000|2024-04-18 12:40:00|17543.9|17541.9|17534.9|17532.9|17552|17550|17529.6|17527.6|2059
1713444300000|2024-04-18 12:45:00|17535|17533|17538.5|17536.5|17545.3|17543.3|17513.4|17511.4|4524
1713444600000|2024-04-18 12:50:00|17538.6|17536.6|17537.9|17535.9|17546.3|17544.3|17534.5|17532.5|1487
1713444900000|2024-04-18 12:55:00|17537.8|17535.8|17530.9|17528.9|17540.5|17538.5|17524.1|17522.1|1738
1713445200000|2024-04-18 13:00:00|17530.8|17528.8|17539.3|17537.3|17542.4|17540.4|17523.4|17521.4|2549
1713445500000|2024-04-18 13:05:00|17539.1|17537.1|17534.5|17532.5|17545.6|17543.6|17530.3|17528.3|1446
1713445800000|2024-04-18 13:10:00|17534.3|17532.3|17540|17538|17542.8|17540.8|17530.6|17528.6|1184
1713446100000|2024-04-18 13:15:00|17540.1|17538.1|17531.6|17529.6|17542.1|17540.1|17521.3|17519.3|1820
1713446400000|2024-04-18 13:20:00|17531.5|17529.5|17527.1|17525.1|17541.9|17539.9|17527|17525|1742
1713446700000|2024-04-18 13:25:00|17526.8|17524.8|17522|17520|17531.1|17529.1|17518.8|17516.8|3302
1713447000000|2024-04-18 13:30:00|17522.1|17520.1|17483|17482|17527.5|17526.5|17474.3|17473.3|20851
1713447300000|2024-04-18 13:35:00|17482.9|17481.9|17412.6|17411.6|17490.8|17489.8|17401.5|17400.5|23274
1713447600000|2024-04-18 13:40:00|17412.8|17411.8|17443.8|17442.8|17448.1|17447.1|17409.3|17408.3|15111
1713447900000|2024-04-18 13:45:00|17443.9|17442.9|17482.5|17481.5|17484.1|17483.1|17439|17438|16009
1713448200000|2024-04-18 13:50:00|17482.8|17481.8|17454.6|17453.6|17497.4|17496.4|17449.4|17448.4|12612
1713448500000|2024-04-18 13:55:00|17454.4|17453.4|17461.1|17460.1|17477.8|17476.8|17448.3|17447.3|9681
1713448800000|2024-04-18 14:00:00|17460.9|17459.9|17449.7|17448.7|17467.2|17466.2|17433.1|17432.1|11530
1713449100000|2024-04-18 14:05:00|17449.6|17448.6|17492.2|17491.2|17494.7|17493.7|17445.9|17444.9|10592
1713449400000|2024-04-18 14:10:00|17492.3|17491.3|17498.7|17497.7|17501.9|17500.9|17481.9|17480.9|8956
1713449700000|2024-04-18 14:15:00|17498.4|17497.4|17500.4|17499.4|17513.4|17512.4|17486.7|17485.7|9343
1713450000000|2024-04-18 14:20:00|17500.3|17499.3|17490.7|17489.7|17507.8|17506.8|17486.8|17485.8|6769
1713450300000|2024-04-18 14:25:00|17490.8|17489.8|17503.7|17502.7|17521|17520|17489.3|17488.3|8006
1713450600000|2024-04-18 14:30:00|17503|17502|17527|17526|17530.2|17529.2|17502|17501|8221
1713450900000|2024-04-18 14:35:00|17526.5|17525.5|17533.8|17532.8|17558.3|17557.3|17521.3|17520.3|11452
1713451200000|2024-04-18 14:40:00|17533.3|17532.3|17554.5|17553.5|17556|17555|17528.8|17527.8|6262
1713451500000|2024-04-18 14:45:00|17554.7|17553.7|17556.5|17555.5|17566.3|17565.3|17538.5|17537.5|9381
1713451800000|2024-04-18 14:50:00|17556.8|17555.8|17550.3|17549.3|17565.3|17564.3|17540.8|17539.8|6523
1713452100000|2024-04-18 14:55:00|17550.2|17549.2|17562.3|17561.3|17581|17580|17547|17546|9798
1713452400000|2024-04-18 15:00:00|17562.5|17561.5|17546.8|17545.8|17568.3|17567.3|17544|17543|6781
1713452700000|2024-04-18 15:05:00|17546.5|17545.5|17568.5|17567.5|17575|17574|17546.5|17545.5|6317
1713453000000|2024-04-18 15:10:00|17569.4|17568.4|17571.8|17570.8|17584.8|17583.8|17558.5|17557.5|7873
1713453300000|2024-04-18 15:15:00|17571.9|17570.9|17576.4|17575.4|17592.4|17591.4|17570|17569|6420
1713453600000|2024-04-18 15:20:00|17576.5|17575.5|17588.5|17587.5|17596.7|17595.7|17573.3|17572.3|4882
1713453900000|2024-04-18 15:25:00|17588.8|17587.8|17556.3|17555.3|17590|17589|17549.3|17548.3|7278
1713454200000|2024-04-18 15:30:00|17557.9|17556.9|17557.5|17556.5|17566.2|17565.2|17544.8|17543.8|8109
1713454500000|2024-04-18 15:35:00|17558|17557|17553.5|17552.5|17562.4|17561.4|17545|17544|4892
1713454800000|2024-04-18 15:40:00|17553.3|17552.3|17556.6|17555.6|17557.1|17556.1|17540|17539|6031
1713455100000|2024-04-18 15:45:00|17556.7|17555.7|17546.2|17545.2|17558.2|17557.2|17541.7|17540.7|4469
1713455400000|2024-04-18 15:50:00|17546.1|17545.1|17546.5|17545.5|17550.4|17549.4|17535.4|17534.4|5756
1713455700000|2024-04-18 15:55:00|17546.6|17545.6|17544.9|17543.9|17555|17554|17542.6|17541.6|4061
1713456000000|2024-04-18 16:00:00|17545.2|17544.2|17540.5|17539.5|17564.4|17563.4|17540.1|17539.1|5833
1713456300000|2024-04-18 16:05:00|17540.2|17539.2|17531.2|17530.2|17543.6|17542.6|17523.6|17522.6|8730
1713456600000|2024-04-18 16:10:00|17531.4|17530.4|17523.6|17522.6|17544.2|17543.2|17522.7|17521.7|4504
1713456900000|2024-04-18 16:15:00|17523.7|17522.7|17537.4|17536.4|17540.1|17539.1|17522.2|17521.2|3676
1713457200000|2024-04-18 16:20:00|17537.6|17536.6|17531.7|17530.7|17541.7|17540.7|17529.1|17528.1|3058
1713457500000|2024-04-18 16:25:00|17531.6|17530.6|17537.4|17536.4|17544.5|17543.5|17524.2|17523.2|3531
1713457800000|2024-04-18 16:30:00|17537.2|17536.2|17499|17498|17538.5|17537.5|17494.7|17493.7|6628
1713458100000|2024-04-18 16:35:00|17498.7|17497.7|17528|17527|17540.7|17539.7|17498.7|17497.7|7570
1713458400000|2024-04-18 16:40:00|17527.7|17526.7|17505.5|17504.5|17532|17531|17499|17498|6217
1713458700000|2024-04-18 16:45:00|17505.6|17504.6|17479.2|17478.2|17507.7|17506.7|17466.7|17465.7|8391
1713459000000|2024-04-18 16:50:00|17479.4|17478.4|17463.7|17462.7|17486|17485|17455.2|17454.2|7418
1713459300000|2024-04-18 16:55:00|17463|17462|17462.2|17461.2|17478.5|17477.5|17457.2|17456.2|5020
1713459600000|2024-04-18 17:00:00|17463.2|17462.2|17466.4|17465.4|17477.7|17476.7|17459.8|17458.8|4996
1713459900000|2024-04-18 17:05:00|17466.5|17465.5|17468.8|17467.8|17470.2|17469.2|17449.9|17448.9|6640
1713460200000|2024-04-18 17:10:00|17468.7|17467.7|17439.7|17438.7|17468.9|17467.9|17432.2|17431.2|8003
1713460500000|2024-04-18 17:15:00|17439.4|17438.4|17425|17424|17447.9|17446.9|17408.2|17407.2|9673
1713460800000|2024-04-18 17:20:00|17425.2|17424.2|17393.4|17392.4|17435.7|17434.7|17391.9|17390.9|9536
1713461100000|2024-04-18 17:25:00|17393.2|17392.2|17439.9|17438.9|17443.2|17442.2|17390.4|17389.4|10064
1713461400000|2024-04-18 17:30:00|17439.7|17438.7|17422.7|17421.7|17446.9|17445.9|17417.8|17416.8|6648
1713461700000|2024-04-18 17:35:00|17422.4|17421.4|17414.4|17413.4|17431.2|17430.2|17408.4|17407.4|5280
1713462000000|2024-04-18 17:40:00|17414.3|17413.3|17419.4|17418.4|17424.4|17423.4|17391|17390|8172
1713462300000|2024-04-18 17:45:00|17418.4|17417.4|17423.9|17422.9|17432.4|17431.4|17415.7|17414.7|5364
1713462600000|2024-04-18 17:50:00|17423.8|17422.8|17402.5|17401.5|17424.4|17423.4|17394.4|17393.4|6268
1713462900000|2024-04-18 17:55:00|17402.4|17401.4|17415|17414|17417.4|17416.4|17396.8|17395.8|4559
1713463200000|2024-04-18 18:00:00|17414.9|17413.9|17405.9|17404.9|17415.2|17414.2|17396.4|17395.4|4875
1713463500000|2024-04-18 18:05:00|17406.2|17405.2|17393.7|17392.7|17408.7|17407.7|17385.7|17384.7|6142
1713463800000|2024-04-18 18:10:00|17393.8|17392.8|17403.2|17402.2|17414.2|17413.2|17375.5|17374.5|9879
1713464100000|2024-04-18 18:15:00|17402.9|17401.9|17423.2|17422.2|17431.2|17430.2|17401.2|17400.2|6697
1713464400000|2024-04-18 18:20:00|17423.3|17422.3|17433.8|17432.8|17448.6|17447.6|17417.7|17416.7|5855
1713464700000|2024-04-18 18:25:00|17433.6|17432.6|17414.6|17413.6|17446.6|17445.6|17406.2|17405.2|6824
1713465000000|2024-04-18 18:30:00|17414.8|17413.8|17379.1|17378.1|17416.8|17415.8|17375.6|17374.6|7433
1713465300000|2024-04-18 18:35:00|17378.8|17377.8|17392.3|17391.3|17401.8|17400.8|17378.3|17377.3|5935
1713465600000|2024-04-18 18:40:00|17392.6|17391.6|17409.1|17408.1|17413.9|17412.9|17390.1|17389.1|5351
1713465900000|2024-04-18 18:45:00|17408.8|17407.8|17410.6|17409.6|17411.7|17410.7|17393.6|17392.6|5266
1713466200000|2024-04-18 18:50:00|17410.7|17409.7|17396.3|17395.3|17411.6|17410.6|17384.6|17383.6|5330
1713466500000|2024-04-18 18:55:00|17396.8|17395.8|17385|17384|17401.6|17400.6|17377.8|17376.8|3975
1713466800000|2024-04-18 19:00:00|17384.8|17383.8|17415.5|17414.5|17428.5|17427.5|17383.8|17382.8|7186
1713467100000|2024-04-18 19:05:00|17415.8|17414.8|17418.6|17417.6|17438.1|17437.1|17409|17408|5642
1713467400000|2024-04-18 19:10:00|17418.8|17417.8|17414|17413|17440.3|17439.3|17407.5|17406.5|5666
1713467700000|2024-04-18 19:15:00|17413.8|17412.8|17407.5|17406.5|17420.1|17419.1|17397.5|17396.5|5241
1713468000000|2024-04-18 19:20:00|17408|17407|17414|17413|17424.8|17423.8|17394.5|17393.5|6048
1713468300000|2024-04-18 19:25:00|17414.5|17413.5|17411.9|17410.9|17418.8|17417.8|17396|17395|5523
1713468600000|2024-04-18 19:30:00|17412.8|17411.8|17423.8|17422.8|17427|17426|17410.6|17409.6|4864
1713468900000|2024-04-18 19:35:00|17423.4|17422.4|17412.9|17411.9|17434.5|17433.5|17412.5|17411.5|5081
1713469200000|2024-04-18 19:40:00|17412.5|17411.5|17426.5|17425.5|17433.3|17432.3|17407.7|17406.7|4707
1713469500000|2024-04-18 19:45:00|17426.4|17425.4|17423.9|17422.9|17432.2|17431.2|17418.8|17417.8|4112
1713469800000|2024-04-18 19:50:00|17424|17423|17387.4|17386.4|17442.4|17441.4|17381.2|17380.2|11468
1713470100000|2024-04-18 19:55:00|17384.3|17383.3|17395.7|17394.7|17404|17403|17379.5|17378.5|17247
1713470400000|2024-04-18 20:00:00|17394.9|17393.9|17394.7|17392.7|17435.9|17433.9|17357.4|17355.4|17926
1713470700000|2024-04-18 20:05:00|17394.5|17392.5|17383.2|17381.2|17396|17394|17362.3|17360.3|7068
1713471000000|2024-04-18 20:10:00|17383.4|17381.4|17389.5|17387.5|17395.4|17393.4|17379.5|17377.5|2832
1713471300000|2024-04-18 20:15:00|17389.7|17387.7|17390.8|17388.8|17400.4|17398.4|17387.7|17385.7|1286
1713471600000|2024-04-18 20:20:00|17390.7|17388.7|17389.2|17387.2|17394.5|17392.5|17383|17381|818
1713471900000|2024-04-18 20:25:00|17388.5|17386.5|17383.4|17381.4|17389.5|17387.5|17377.8|17375.8|540
1713472200000|2024-04-18 20:30:00|17383.5|17381.5|17380.2|17378.2|17387|17385|17380|17378|315
1713472500000|2024-04-18 20:35:00|17380|17378|17376.5|17374.5|17382.3|17380.3|17376.4|17374.4|374
1713472800000|2024-04-18 20:40:00|17376.4|17374.4|17368.8|17366.8|17381.8|17379.8|17368.7|17366.7|695
1713473100000|2024-04-18 20:45:00|17368.9|17366.9|17368.4|17366.4|17373.8|17371.8|17364.8|17362.8|763
1713473400000|2024-04-18 20:50:00|17368.5|17366.5|17375.8|17373.8|17381|17379|17368|17366|456
1713473700000|2024-04-18 20:55:00|17375.9|17373.9|17381.5|17376.5|17381.6|17379.5|17374.4|17372.4|435
1713474000000|2024-04-18 21:00:00|17381|17376|17381.9|17376.9|17382.2|17377.2|17380.7|17375.7|0
1713474300000|2024-04-18 21:05:00|17382|17377|17382.1|17377.1|17382.4|17377.4|17381.8|17376.8|0
1713474600000|2024-04-18 21:10:00|17382.2|17377.2|17381.9|17376.9|17382.2|17377.2|17381.6|17376.6|0
1713474900000|2024-04-18 21:15:00|17382|17377|17381.7|17376.7|17382.1|17377.1|17381.6|17376.6|0
1713475200000|2024-04-18 21:20:00|17381.6|17376.6|17380.5|17375.5|17381.6|17376.6|17379.8|17374.8|0
1713475500000|2024-04-18 21:25:00|17380.6|17375.6|17377.5|17372.5|17380.7|17375.7|17376.6|17371.6|0
1713475800000|2024-04-18 21:30:00|17379|17374|17377.9|17372.9|17379.2|17374.2|17377.5|17372.5|0
1713476100000|2024-04-18 21:35:00|17378|17373|17378.4|17373.4|17379.2|17374.2|17377.8|17372.8|0
1713476400000|2024-04-18 21:40:00|17378.5|17373.5|17383.8|17378.8|17383.8|17378.8|17378.5|17373.5|0
1713476700000|2024-04-18 21:45:00|17380.9|17375.9|17381.4|17376.4|17381.8|17376.8|17380.3|17375.3|0
1713477000000|2024-04-18 21:50:00|17381.8|17376.8|17380.4|17375.4|17381.8|17376.8|17380.2|17375.2|0
1713477300000|2024-04-18 21:55:00|17381.3|17376.3|17381.7|17376.7|17383.2|17378.2|17381.1|17376.1|0
1713477600000|2024-04-18 22:00:00|17381.3|17379.3|17393.1|17391.1|17393.3|17391.3|17379.1|17377.1|708
1713477900000|2024-04-18 22:05:00|17392.9|17390.9|17391.9|17389.9|17395.2|17393.2|17386.9|17384.9|499
1713478200000|2024-04-18 22:10:00|17392.2|17390.2|17388.6|17386.6|17393.6|17391.6|17388.1|17386.1|361
1713478500000|2024-04-18 22:15:00|17388.4|17386.4|17386.2|17384.2|17391.1|17389.1|17383.7|17381.7|269
1713478800000|2024-04-18 22:20:00|17386.3|17384.3|17385.7|17383.7|17390.1|17388.1|17385.4|17383.4|212
1713479100000|2024-04-18 22:25:00|17385.6|17383.6|17386.3|17384.3|17390.2|17388.2|17385.6|17383.6|144
1713479400000|2024-04-18 22:30:00|17386.9|17384.9|17383.9|17381.9|17389.6|17387.6|17380.3|17378.3|353
1713479700000|2024-04-18 22:35:00|17384.1|17382.1|17387.4|17385.4|17387.6|17385.6|17382.3|17380.3|137
1713480000000|2024-04-18 22:40:00|17387.3|17385.3|17382.4|17380.4|17387.3|17385.3|17381.8|17379.8|152
1713480300000|2024-04-18 22:45:00|17382.3|17380.3|17384.6|17382.6|17385.1|17383.1|17380.4|17378.4|170
1713480600000|2024-04-18 22:50:00|17384.4|17382.4|17375.2|17373.2|17384.4|17382.4|17373.2|17371.2|467
1713480900000|2024-04-18 22:55:00|17375.1|17373.1|17375.9|17373.9|17376.1|17374.1|17373.1|17371.1|213
1713481200000|2024-04-18 23:00:00|17375.3|17373.3|17372.1|17370.1|17375.7|17373.7|17368.9|17366.9|513
1713481500000|2024-04-18 23:05:00|17372.2|17370.2|17371.3|17369.3|17373.8|17371.8|17369.4|17367.4|253
1713481800000|2024-04-18 23:10:00|17371.4|17369.4|17373.2|17371.2|17375.2|17373.2|17371.4|17369.4|257
1713482100000|2024-04-18 23:15:00|17373.3|17371.3|17360.7|17358.7|17373.7|17371.7|17359.1|17357.1|928
1713482400000|2024-04-18 23:20:00|17360.8|17358.8|17365.2|17363.2|17369.7|17367.7|17359.6|17357.6|398
1713482700000|2024-04-18 23:25:00|17365.1|17363.1|17363.7|17361.7|17367.2|17365.2|17363.3|17361.3|190
1713483000000|2024-04-18 23:30:00|17363.8|17361.8|17365.8|17363.8|17368.9|17366.9|17362.7|17360.7|260
1713483300000|2024-04-18 23:35:00|17365.6|17363.6|17367.7|17365.7|17369.9|17367.9|17365.6|17363.6|216
1713483600000|2024-04-18 23:40:00|17367.6|17365.6|17365.8|17363.8|17368.4|17366.4|17362.3|17360.3|226
1713483900000|2024-04-18 23:45:00|17365.9|17363.9|17362.3|17360.3|17367.6|17365.6|17362.2|17360.2|200
1713484200000|2024-04-18 23:50:00|17363.1|17361.1|17355.3|17353.3|17363.2|17361.2|17327.6|17325.6|1837
1713484500000|2024-04-18 23:55:00|17355.4|17353.4|17341.9|17339.9|17361.2|17359.2|17341.2|17339.2|918
1713484800000|2024-04-19 00:00:00|17342.1|17340.1|17344.7|17342.7|17348.9|17346.9|17337.2|17335.2|887
1713485100000|2024-04-19 00:05:00|17344.6|17342.6|17336.6|17334.6|17346.2|17344.2|17329.4|17327.4|820
1713485400000|2024-04-19 00:10:00|17336.4|17334.4|17326.1|17324.1|17336.6|17334.6|17311.1|17309.1|1839
1713485700000|2024-04-19 00:15:00|17325.9|17323.9|17300.6|17298.6|17327.9|17325.9|17292.7|17290.7|2545
1713486000000|2024-04-19 00:20:00|17300.3|17298.3|17311.7|17309.7|17312.7|17310.7|17290.4|17288.4|1642
1713486300000|2024-04-19 00:25:00|17311.3|17309.3|17307.4|17305.4|17313.1|17311.1|17304.1|17302.1|903
1713486600000|2024-04-19 00:30:00|17307.6|17305.6|17310.1|17308.1|17311.4|17309.4|17294.8|17292.8|1049
1713486900000|2024-04-19 00:35:00|17310.3|17308.3|17312.4|17310.4|17316.5|17314.5|17308.9|17306.9|1023
1713487200000|2024-04-19 00:40:00|17312.5|17310.5|17313.9|17311.9|17315.4|17313.4|17303.6|17301.6|563
1713487500000|2024-04-19 00:45:00|17313.8|17311.8|17312.4|17310.4|17317.4|17315.4|17310.9|17308.9|416
1713487800000|2024-04-19 00:50:00|17312.5|17310.5|17300.4|17298.4|17314.5|17312.5|17295.8|17293.8|1540
1713488100000|2024-04-19 00:55:00|17300.1|17298.1|17291.3|17289.3|17307.8|17305.8|17274|17272|2285
1713488400000|2024-04-19 01:00:00|17290.6|17288.6|17261.8|17259.8|17298.9|17296.9|17256.5|17254.5|2591
1713488700000|2024-04-19 01:05:00|17263.1|17261.1|17250.1|17248.1|17279.5|17277.5|17239|17237|3540
1713489000000|2024-04-19 01:10:00|17250.4|17248.4|17241.8|17239.8|17257.8|17255.8|17237.8|17235.8|3034
1713489300000|2024-04-19 01:15:00|17241.6|17239.6|17242.4|17240.4|17244.9|17242.9|17220.3|17218.3|3558
1713489600000|2024-04-19 01:20:00|17242|17240|17222|17220|17246.3|17244.3|17205.4|17203.4|3095
1713489900000|2024-04-19 01:25:00|17221.9|17219.9|17193.8|17191.8|17224.1|17222.1|17188.9|17186.9|3040
1713490200000|2024-04-19 01:30:00|17193.3|17191.3|17147.6|17145.6|17193.3|17191.3|17130.8|17128.8|7415
1713490500000|2024-04-19 01:35:00|17146.5|17144.5|17100.4|17098.4|17156.9|17154.9|17088.4|17086.4|4586
1713490800000|2024-04-19 01:40:00|17100.1|17098.1|17094.9|17092.9|17127.5|17125.5|17090.8|17088.8|5017
1713491100000|2024-04-19 01:45:00|17094.1|17092.1|17138.4|17136.4|17145.3|17143.3|17092.6|17090.6|4368
1713491400000|2024-04-19 01:50:00|17138.5|17136.5|17154.8|17152.8|17174.3|17172.3|17130|17128|4459
1713491700000|2024-04-19 01:55:00|17154.4|17152.4|17129|17127|17161|17159|17104.6|17102.6|2998
1713492000000|2024-04-19 02:00:00|17128.9|17126.9|17114|17112|17135.4|17133.4|17094.1|17092.1|2530
1713492300000|2024-04-19 02:05:00|17114.1|17112.1|17094.4|17092.4|17125.3|17123.3|17091.4|17089.4|2143
1713492600000|2024-04-19 02:10:00|17093.6|17091.6|17051.3|17049.3|17094|17092|17041.5|17039.5|5220
1713492900000|2024-04-19 02:15:00|17051.4|17049.4|17039|17037|17070.9|17068.9|17035.5|17033.5|3380
1713493200000|2024-04-19 02:20:00|17039.1|17037.1|17110.6|17108.6|17127.6|17125.6|17035.6|17033.6|4987
1713493500000|2024-04-19 02:25:00|17110.8|17108.8|17108.9|17106.9|17121|17119|17090.3|17088.3|2835
1713493800000|2024-04-19 02:30:00|17108.8|17106.8|17091.6|17089.6|17108.8|17106.8|17080.6|17078.6|2929
1713494100000|2024-04-19 02:35:00|17092|17090|17116.3|17114.3|17129.9|17127.9|17092|17090|2074
1713494400000|2024-04-19 02:40:00|17116.1|17114.1|17110.9|17108.9|17122.9|17120.9|17101|17099|1476
1713494700000|2024-04-19 02:45:00|17111|17109|17097.3|17095.3|17139.4|17137.4|17086.6|17084.6|3373
1713495000000|2024-04-19 02:50:00|17097.4|17095.4|17116.4|17114.4|17125.6|17123.6|17094.1|17092.1|1703
1713495300000|2024-04-19 02:55:00|17116.5|17114.5|17134.1|17132.1|17140.1|17138.1|17112.1|17110.1|2129
1713495600000|2024-04-19 03:00:00|17134.3|17132.3|17133.3|17131.3|17141.5|17139.5|17111|17109|2305
1713495900000|2024-04-19 03:05:00|17133.4|17131.4|17167.6|17165.6|17168.8|17166.8|17130.1|17128.1|2662
1713496200000|2024-04-19 03:10:00|17167.5|17165.5|17167.6|17165.6|17183.4|17181.4|17151.1|17149.1|2565
1713496500000|2024-04-19 03:15:00|17167.5|17165.5|17169.3|17167.3|17178.9|17176.9|17151.5|17149.5|1687
1713496800000|2024-04-19 03:20:00|17168.6|17166.6|17169.1|17167.1|17175.6|17173.6|17146.8|17144.8|1488
1713497100000|2024-04-19 03:25:00|17169.3|17167.3|17182.9|17180.9|17185.4|17183.4|17163.5|17161.5|1425
1713497400000|2024-04-19 03:30:00|17183|17181|17177.8|17175.8|17199|17197|17170.4|17168.4|1952
1713497700000|2024-04-19 03:35:00|17177.9|17175.9|17171.9|17169.9|17190.4|17188.4|17170.8|17168.8|1086
1713498000000|2024-04-19 03:40:00|17171.8|17169.8|17191.9|17189.9|17195|17193|17169.5|17167.5|1038
1713498300000|2024-04-19 03:45:00|17191.8|17189.8|17188|17186|17197.6|17195.6|17177.5|17175.5|1036
1713498600000|2024-04-19 03:50:00|17188.1|17186.1|17193.8|17191.8|17208.4|17206.4|17174.6|17172.6|1504
1713498900000|2024-04-19 03:55:00|17193.9|17191.9|17191.5|17189.5|17201.1|17199.1|17186|17184|715
1713499200000|2024-04-19 04:00:00|17191.6|17189.6|17207.8|17205.8|17218.3|17216.3|17190.3|17188.3|1397
1713499500000|2024-04-19 04:05:00|17207.9|17205.9|17217|17215|17231.8|17229.8|17207.3|17205.3|1589
1713499800000|2024-04-19 04:10:00|17217.1|17215.1|17215|17213|17221.6|17219.6|17209.5|17207.5|838
1713500100000|2024-04-19 04:15:00|17214.9|17212.9|17216.1|17214.1|17220.6|17218.6|17211.3|17209.3|445
1713500400000|2024-04-19 04:20:00|17216|17214|17220.8|17218.8|17229.4|17227.4|17213.1|17211.1|613
1713500700000|2024-04-19 04:25:00|17220.6|17218.6|17230.4|17228.4|17232.4|17230.4|17217|17215|696
1713501000000|2024-04-19 04:30:00|17230.5|17228.5|17226.6|17224.6|17231|17229|17221.8|17219.8|485
1713501300000|2024-04-19 04:35:00|17226.1|17224.1|17236.4|17234.4|17241|17239|17225.5|17223.5|776
1713501600000|2024-04-19 04:40:00|17235|17233|17240.9|17238.9|17244.6|17242.6|17234.5|17232.5|705
1713501900000|2024-04-19 04:45:00|17241.1|17239.1|17227.6|17225.6|17245.1|17243.1|17225.9|17223.9|891
1713502200000|2024-04-19 04:50:00|17227.4|17225.4|17220|17218|17230.4|17228.4|17217.1|17215.1|764
1713502500000|2024-04-19 04:55:00|17219.9|17217.9|17221.3|17219.3|17222.9|17220.9|17212.9|17210.9|753
1713502800000|2024-04-19 05:00:00|17221.4|17219.4|17226.6|17224.6|17231.4|17229.4|17218.4|17216.4|806
1713503100000|2024-04-19 05:05:00|17226.8|17224.8|17232.6|17230.6|17240.3|17238.3|17225.6|17223.6|782
1713503400000|2024-04-19 05:10:00|17232.5|17230.5|17220.5|17218.5|17236.9|17234.9|17219.9|17217.9|401
1713503700000|2024-04-19 05:15:00|17220.4|17218.4|17209.3|17207.3|17224.1|17222.1|17201.3|17199.3|968
1713504000000|2024-04-19 05:20:00|17210.5|17208.5|17225.8|17223.8|17227.8|17225.8|17210.3|17208.3|844
1713504300000|2024-04-19 05:25:00|17225.9|17223.9|17233|17231|17237.4|17235.4|17225.5|17223.5|555
1713504600000|2024-04-19 05:30:00|17232.4|17230.4|17214.1|17212.1|17233.3|17231.3|17211.9|17209.9|680
1713504900000|2024-04-19 05:35:00|17214.3|17212.3|17225.1|17223.1|17228|17226|17204.6|17202.6|804
1713505200000|2024-04-19 05:40:00|17224|17222|17229.6|17227.6|17237|17235|17223.6|17221.6|780
1713505500000|2024-04-19 05:45:00|17229.8|17227.8|17228.8|17226.8|17235.9|17233.9|17224|17222|428
1713505800000|2024-04-19 05:50:00|17228.9|17226.9|17232.5|17230.5|17234.6|17232.6|17223.8|17221.8|458
1713506100000|2024-04-19 05:55:00|17232.4|17230.4|17225.5|17223.5|17235.9|17233.9|17224.5|17222.5|430
1713506400000|2024-04-19 06:00:00|17225.6|17223.6|17223.4|17221.4|17226.5|17224.5|17204.6|17202.6|1722
1713506700000|2024-04-19 06:05:00|17223|17221|17228.6|17226.6|17233.8|17231.8|17219.4|17217.4|963
1713507000000|2024-04-19 06:10:00|17228.5|17226.5|17246.5|17244.5|17258.8|17256.8|17227.6|17225.6|1691
1713507300000|2024-04-19 06:15:00|17245.4|17243.4|17253.4|17251.4|17266.4|17264.4|17243.3|17241.3|1695
1713507600000|2024-04-19 06:20:00|17253.5|17251.5|17255.9|17253.9|17264.9|17262.9|17253.5|17251.5|1070
1713507900000|2024-04-19 06:25:00|17256|17254|17252|17250|17263|17261|17250.4|17248.4|921
1713508200000|2024-04-19 06:30:00|17251.9|17249.9|17263.3|17261.3|17281|17279|17249.3|17247.3|2304
1713508500000|2024-04-19 06:35:00|17263.1|17261.1|17274.9|17272.9|17279.3|17277.3|17261.9|17259.9|1154
1713508800000|2024-04-19 06:40:00|17275|17273|17276.6|17274.6|17277.3|17275.3|17263.3|17261.3|876
1713509100000|2024-04-19 06:45:00|17276.5|17274.5|17277.8|17275.8|17288.6|17286.6|17275.6|17273.6|1535
1713509400000|2024-04-19 06:50:00|17276.8|17274.8|17285|17283|17286.6|17284.6|17276.3|17274.3|872
1713509700000|2024-04-19 06:55:00|17284.4|17282.4|17280.1|17278.1|17289.3|17287.3|17277.8|17275.8|1223
1713510000000|2024-04-19 07:00:00|17280.6|17278.6|17279.4|17277.4|17298|17296|17276.6|17274.6|2385
1713510300000|2024-04-19 07:05:00|17279.5|17277.5|17298.9|17296.9|17302.4|17300.4|17277.5|17275.5|1856
1713510600000|2024-04-19 07:10:00|17298.5|17296.5|17302.1|17300.1|17313|17311|17294.5|17292.5|1575
1713510900000|2024-04-19 07:15:00|17302.8|17300.8|17297.1|17295.1|17306.1|17304.1|17294.3|17292.3|777
1713511200000|2024-04-19 07:20:00|17297.3|17295.3|17289|17287|17303.8|17301.8|17287.8|17285.8|1210
1713511500000|2024-04-19 07:25:00|17289.1|17287.1|17298.5|17296.5|17305.5|17303.5|17285.1|17283.1|1169
1713511800000|2024-04-19 07:30:00|17298.4|17296.4|17274.3|17272.3|17299.1|17297.1|17268.1|17266.1|2288
1713512100000|2024-04-19 07:35:00|17274.1|17272.1|17276|17274|17283.8|17281.8|17267.6|17265.6|1831
1713512400000|2024-04-19 07:40:00|17275.9|17273.9|17281.8|17279.8|17290.9|17288.9|17267.3|17265.3|1070
1713512700000|2024-04-19 07:45:00|17281.9|17279.9|17275|17273|17292.5|17290.5|17272.8|17270.8|912
1713513000000|2024-04-19 07:50:00|17275.1|17273.1|17276.5|17274.5|17283.8|17281.8|17272.8|17270.8|781
1713513300000|2024-04-19 07:55:00|17276.4|17274.4|17286.5|17284.5|17290.8|17288.8|17275.5|17273.5|604
1713513600000|2024-04-19 08:00:00|17286.1|17284.1|17289.5|17287.5|17294.6|17292.6|17279.3|17277.3|1078
1713513900000|2024-04-19 08:05:00|17289.6|17287.6|17272.9|17270.9|17289.6|17287.6|17257.4|17255.4|1631
1713514200000|2024-04-19 08:10:00|17273.4|17271.4|17255|17253|17275.1|17273.1|17243|17241|1954
1713514500000|2024-04-19 08:15:00|17254.9|17252.9|17293.1|17291.1|17296.9|17294.9|17254.5|17252.5|1924
1713514800000|2024-04-19 08:20:00|17293.4|17291.4|17288|17286|17294.9|17292.9|17279.8|17277.8|1031
1713515100000|2024-04-19 08:25:00|17288.1|17286.1|17292.9|17290.9|17301.6|17299.6|17287.5|17285.5|1038
1713515400000|2024-04-19 08:30:00|17292.8|17290.8|17267.4|17265.4|17297.4|17295.4|17266.4|17264.4|1082
1713515700000|2024-04-19 08:35:00|17267.3|17265.3|17263.3|17261.3|17272.5|17270.5|17257.8|17255.8|1106
1713516000000|2024-04-19 08:40:00|17263.4|17261.4|17253.9|17251.9|17265.5|17263.5|17249.3|17247.3|1100
1713516300000|2024-04-19 08:45:00|17254|17252|17267|17265|17268.8|17266.8|17252.1|17250.1|780
1713516600000|2024-04-19 08:50:00|17266.9|17264.9|17272.3|17270.3|17278.4|17276.4|17266.5|17264.5|829
1713516900000|2024-04-19 08:55:00|17271.6|17269.6|17265.8|17263.8|17274.9|17272.9|17259.5|17257.5|553
1713517200000|2024-04-19 09:00:00|17266.1|17264.1|17277|17275|17286.5|17284.5|17263.8|17261.8|688
1713517500000|2024-04-19 09:05:00|17276.9|17274.9|17274.3|17272.3|17279.8|17277.8|17264.4|17262.4|669
1713517800000|2024-04-19 09:10:00|17274.1|17272.1|17267.8|17265.8|17277.6|17275.6|17266.4|17264.4|541
1713518100000|2024-04-19 09:15:00|17267.9|17265.9|17277.4|17275.4|17284.3|17282.3|17267.5|17265.5|711
1713518400000|2024-04-19 09:20:00|17277.1|17275.1|17284.8|17282.8|17290|17288|17276.5|17274.5|695
1713518700000|2024-04-19 09:25:00|17284.9|17282.9|17292.4|17290.4|17294.4|17292.4|17281.9|17279.9|860
1713519000000|2024-04-19 09:30:00|17292.5|17290.5|17307.5|17305.5|17309.5|17307.5|17291.3|17289.3|1190
1713519300000|2024-04-19 09:35:00|17307.4|17305.4|17309.5|17307.5|17317.3|17315.3|17306.6|17304.6|1360
1713519600000|2024-04-19 09:40:00|17309.6|17307.6|17294.9|17292.9|17310.6|17308.6|17292|17290|1260
1713519900000|2024-04-19 09:45:00|17295.3|17293.3|17296.9|17294.9|17299.9|17297.9|17291.8|17289.8|597
1713520200000|2024-04-19 09:50:00|17297.5|17295.5|17294|17292|17299.3|17297.3|17287.6|17285.6|717
1713520500000|2024-04-19 09:55:00|17294.1|17292.1|17288.5|17286.5|17299.8|17297.8|17286.3|17284.3|1354
1713520800000|2024-04-19 10:00:00|17288.6|17286.6|17296.4|17294.4|17303.4|17301.4|17286.4|17284.4|1993
1713521100000|2024-04-19 10:05:00|17296.3|17294.3|17310.8|17308.8|17318.8|17316.8|17295.8|17293.8|1248
1713521400000|2024-04-19 10:10:00|17310.9|17308.9|17300.3|17298.3|17312|17310|17296|17294|829
1713521700000|2024-04-19 10:15:00|17300.5|17298.5|17289.5|17287.5|17300.5|17298.5|17288.8|17286.8|720
1713522000000|2024-04-19 10:20:00|17289|17287|17271.1|17269.1|17289.8|17287.8|17270.5|17268.5|1039
1713522300000|2024-04-19 10:25:00|17270.9|17268.9|17283.3|17281.3|17286.9|17284.9|17270.8|17268.8|718
1713522600000|2024-04-19 10:30:00|17283.1|17281.1|17284|17282|17288.9|17286.9|17279.1|17277.1|520
1713522900000|2024-04-19 10:35:00|17284.1|17282.1|17273.8|17271.8|17284.8|17282.8|17270.9|17268.9|699
1713523200000|2024-04-19 10:40:00|17273.6|17271.6|17266.8|17264.8|17282.5|17280.5|17262.4|17260.4|1032
1713523500000|2024-04-19 10:45:00|17266.9|17264.9|17278|17276|17279.6|17277.6|17266.8|17264.8|847
1713523800000|2024-04-19 10:50:00|17278.5|17276.5|17274.1|17272.1|17280.9|17278.9|17266.9|17264.9|573
1713524100000|2024-04-19 10:55:00|17274.3|17272.3|17298.6|17296.6|17299.9|17297.9|17270.9|17268.9|1181
1713524400000|2024-04-19 11:00:00|17298.5|17296.5|17291.9|17289.9|17306.5|17304.5|17288.5|17286.5|1588
1713524700000|2024-04-19 11:05:00|17292.5|17290.5|17292|17290|17297.1|17295.1|17288.4|17286.4|708
1713525000000|2024-04-19 11:10:00|17292.1|17290.1|17291.5|17289.5|17301.9|17299.9|17285|17283|1023
1713525300000|2024-04-19 11:15:00|17291.4|17289.4|17313.6|17311.6|17323.1|17321.1|17289.5|17287.5|1737
1713525600000|2024-04-19 11:20:00|17313|17311|17326.8|17324.8|17328.3|17326.3|17308.1|17306.1|1373
1713525900000|2024-04-19 11:25:00|17327|17325|17334.8|17332.8|17340.3|17338.3|17325.3|17323.3|2480
1713526200000|2024-04-19 11:30:00|17334.6|17332.6|17336.4|17334.4|17346.5|17344.5|17332.9|17330.9|2131
1713526500000|2024-04-19 11:35:00|17336.5|17334.5|17344.5|17342.5|17344.5|17342.5|17331.3|17329.3|1262
1713526800000|2024-04-19 11:40:00|17344.9|17342.9|17355|17353|17360.3|17358.3|17344.9|17342.9|2648
1713527100000|2024-04-19 11:45:00|17354.9|17352.9|17334|17332|17354.9|17352.9|17331.3|17329.3|1639
1713527400000|2024-04-19 11:50:00|17334.1|17332.1|17336.5|17334.5|17337.8|17335.8|17325.8|17323.8|1334
1713527700000|2024-04-19 11:55:00|17336.6|17334.6|17357.3|17355.3|17358|17356|17335.4|17333.4|1406
1713528000000|2024-04-19 12:00:00|17357.1|17355.1|17346.6|17344.6|17360|17358|17340.3|17338.3|1784
1713528300000|2024-04-19 12:05:00|17346.8|17344.8|17346.6|17344.6|17348.1|17346.1|17335|17333|1311
1713528600000|2024-04-19 12:10:00|17346.8|17344.8|17370.1|17368.1|17371|17369|17344.5|17342.5|1872
1713528900000|2024-04-19 12:15:00|17370.3|17368.3|17370|17368|17376.6|17374.6|17361.8|17359.8|1979
1713529200000|2024-04-19 12:20:00|17370.3|17368.3|17377.6|17375.6|17390.3|17388.3|17368.5|17366.5|2918
1713529500000|2024-04-19 12:25:00|17377.5|17375.5|17383.3|17381.3|17389.9|17387.9|17371|17369|1629
1713529800000|2024-04-19 12:30:00|17383.1|17381.1|17399.6|17397.6|17405.4|17403.4|17379|17377|3031
1713530100000|2024-04-19 12:35:00|17400.4|17398.4|17392.9|17390.9|17400.8|17398.8|17391.5|17389.5|1758
1713530400000|2024-04-19 12:40:00|17393|17391|17380.6|17378.6|17394.5|17392.5|17367|17365|2504
1713530700000|2024-04-19 12:45:00|17380.8|17378.8|17380|17378|17380.9|17378.9|17365.1|17363.1|1598
1713531000000|2024-04-19 12:50:00|17380.1|17378.1|17377.6|17375.6|17383.1|17381.1|17372.6|17370.6|1450
1713531300000|2024-04-19 12:55:00|17377.8|17375.8|17371|17369|17379.3|17377.3|17362.6|17360.6|1426
1713531600000|2024-04-19 13:00:00|17370.8|17368.8|17373.6|17371.6|17376.3|17374.3|17361.3|17359.3|1745
1713531900000|2024-04-19 13:05:00|17373.1|17371.1|17350.8|17348.8|17374.1|17372.1|17344.9|17342.9|3058
1713532200000|2024-04-19 13:10:00|17350.6|17348.6|17341.8|17339.8|17359.4|17357.4|17337|17335|2483
1713532500000|2024-04-19 13:15:00|17341.5|17339.5|17344|17342|17349.3|17347.3|17337.4|17335.4|2398
1713532800000|2024-04-19 13:20:00|17344.5|17342.5|17345.9|17343.9|17350|17348|17337.1|17335.1|2173
1713533100000|2024-04-19 13:25:00|17345.6|17343.6|17346.1|17344.1|17357.3|17355.3|17323.3|17321.3|8066
1713533400000|2024-04-19 13:30:00|17345.6|17344.6|17325.5|17324.5|17348.3|17347.3|17300.8|17299.8|22163
1713533700000|2024-04-19 13:35:00|17325.6|17324.6|17295.4|17294.4|17336.1|17335.1|17285.9|17284.9|13294
1713534000000|2024-04-19 13:40:00|17295.5|17294.5|17342.6|17341.6|17354.3|17353.3|17287.5|17286.5|13505
1713534300000|2024-04-19 13:45:00|17343|17342|17317.8|17316.8|17369.1|17368.1|17314.5|17313.5|13770
1713534600000|2024-04-19 13:50:00|17317.5|17316.5|17326.5|17325.5|17333.3|17332.3|17282.3|17281.3|14055
1713534900000|2024-04-19 13:55:00|17324.5|17323.5|17308|17307|17337.8|17336.8|17301.3|17300.3|9725
1713535200000|2024-04-19 14:00:00|17307|17306|17300|17299|17325.5|17324.5|17288.5|17287.5|9494
1713535500000|2024-04-19 14:05:00|17300.3|17299.3|17290|17289|17313.5|17312.5|17283.3|17282.3|8019
1713535800000|2024-04-19 14:10:00|17289.8|17288.8|17265.8|17264.8|17293.6|17292.6|17261.3|17260.3|11764
1713536100000|2024-04-19 14:15:00|17266.3|17265.3|17245.1|17244.1|17284.2|17283.2|17244.1|17243.1|14092
1713536400000|2024-04-19 14:20:00|17244.8|17243.8|17216.3|17215.3|17258.3|17257.3|17214.3|17213.3|13285
1713536700000|2024-04-19 14:25:00|17217.1|17216.1|17230.8|17229.8|17232.8|17231.8|17196.2|17195.2|13997
1713537000000|2024-04-19 14:30:00|17230.6|17229.6|17243.3|17242.3|17260.6|17259.6|17224.8|17223.8|12786
1713537300000|2024-04-19 14:35:00|17243.6|17242.6|17208.8|17207.8|17243.8|17242.8|17200.6|17199.6|8885
1713537600000|2024-04-19 14:40:00|17209|17208|17245.1|17244.1|17247.3|17246.3|17200.6|17199.6|7512
1713537900000|2024-04-19 14:45:00|17244.8|17243.8|17263.1|17262.1|17271.8|17270.8|17239.8|17238.8|10227
1713538200000|2024-04-19 14:50:00|17263|17262|17263.1|17262.1|17276.6|17275.6|17249.8|17248.8|6752
1713538500000|2024-04-19 14:55:00|17262.8|17261.8|17243.8|17242.8|17268.6|17267.6|17236.2|17235.2|7210
1713538800000|2024-04-19 15:00:00|17244.1|17243.1|17212.6|17211.6|17244.1|17243.1|17206.8|17205.8|7376
1713539100000|2024-04-19 15:05:00|17212.7|17211.7|17237.3|17236.3|17237.8|17236.8|17204.1|17203.1|6673
1713539400000|2024-04-19 15:10:00|17237.5|17236.5|17220.1|17219.1|17241.7|17240.7|17213.1|17212.1|6717
1713539700000|2024-04-19 15:15:00|17220|17219|17194.8|17193.8|17227.1|17226.1|17191.8|17190.8|7577
1713540000000|2024-04-19 15:20:00|17194.6|17193.6|17182.5|17181.5|17202.6|17201.6|17180.5|17179.5|7470
1713540300000|2024-04-19 15:25:00|17182.8|17181.8|17187.8|17186.8|17190|17189|17175.2|17174.2|6139
1713540600000|2024-04-19 15:30:00|17188|17187|17177.8|17176.8|17201.1|17200.1|17175.7|17174.7|7767
1713540900000|2024-04-19 15:35:00|17177.6|17176.6|17188.2|17187.2|17193.8|17192.8|17164.6|17163.6|8140
1713541200000|2024-04-19 15:40:00|17188.7|17187.7|17191.3|17190.3|17199.6|17198.6|17177.1|17176.1|5506
1713541500000|2024-04-19 15:45:00|17190|17189|17190.1|17189.1|17205.1|17204.1|17187.8|17186.8|5895
1713541800000|2024-04-19 15:50:00|17190.8|17189.8|17171.1|17170.1|17199.1|17198.1|17169.8|17168.8|5926
1713542100000|2024-04-19 15:55:00|17170.5|17169.5|17145.1|17144.1|17175.8|17174.8|17143.5|17142.5|9356
1713542400000|2024-04-19 16:00:00|17144.6|17143.6|17138.6|17137.6|17172.8|17171.8|17136.2|17135.2|7422
1713542700000|2024-04-19 16:05:00|17138.5|17137.5|17125.7|17124.7|17141.3|17140.3|17112|17111|8896
1713543000000|2024-04-19 16:10:00|17125.6|17124.6|17081.3|17080.3|17128.6|17127.6|17078.1|17077.1|10816
1713543300000|2024-04-19 16:15:00|17081.2|17080.2|17082|17081|17095.8|17094.8|17078.8|17077.8|10293
1713543600000|2024-04-19 16:20:00|17082.2|17081.2|17079.2|17078.2|17096.7|17095.7|17075.3|17074.3|7135
1713543900000|2024-04-19 16:25:00|17080|17079|17065.6|17064.6|17090.5|17089.5|17063.7|17062.7|8462
1713544200000|2024-04-19 16:30:00|17065.5|17064.5|17083.7|17082.7|17086.2|17085.2|17065.5|17064.5|7089
1713544500000|2024-04-19 16:35:00|17083.5|17082.5|17065.5|17064.5|17086.3|17085.3|17063.8|17062.8|6171
1713544800000|2024-04-19 16:40:00|17066|17065|17099.3|17098.3|17100.7|17099.7|17060.7|17059.7|8734
1713545100000|2024-04-19 16:45:00|17098.6|17097.6|17101.5|17100.5|17114.5|17113.5|17091.3|17090.3|7705
1713545400000|2024-04-19 16:50:00|17101.2|17100.2|17115|17114|17143|17142|17101|17100|9355
1713545700000|2024-04-19 16:55:00|17114.8|17113.8|17140.7|17139.7|17142.1|17141.1|17114.7|17113.7|6327
1713546000000|2024-04-19 17:00:00|17139|17138|17140.3|17139.3|17154.8|17153.8|17131.8|17130.8|7099
1713546300000|2024-04-19 17:05:00|17141.8|17140.8|17151.5|17150.5|17154.8|17153.8|17131.3|17130.3|5761
1713546600000|2024-04-19 17:10:00|17151.8|17150.8|17149.8|17148.8|17157.4|17156.4|17141.3|17140.3|5047
1713546900000|2024-04-19 17:15:00|17149.9|17148.9|17161|17160|17170.4|17169.4|17131.5|17130.5|8233
1713547200000|2024-04-19 17:20:00|17161.2|17160.2|17146.3|17145.3|17166.3|17165.3|17138.8|17137.8|5190
1713547500000|2024-04-19 17:25:00|17145.8|17144.8|17115.8|17114.8|17149.5|17148.5|17112|17111|7098
1713547800000|2024-04-19 17:30:00|17115.5|17114.5|17134.8|17133.8|17145|17144|17115.3|17114.3|5853
1713548100000|2024-04-19 17:35:00|17134.7|17133.7|17116.5|17115.5|17141.3|17140.3|17114.8|17113.8|4013
1713548400000|2024-04-19 17:40:00|17116.4|17115.4|17124.3|17123.3|17135|17134|17116.3|17115.3|3860
1713548700000|2024-04-19 17:45:00|17124.2|17123.2|17155.8|17154.8|17156.8|17155.8|17123.5|17122.5|4942
1713549000000|2024-04-19 17:50:00|17155.5|17154.5|17187.8|17186.8|17192.5|17191.5|17153.9|17152.9|8133
1713549300000|2024-04-19 17:55:00|17187.7|17186.7|17144.5|17143.5|17195.5|17194.5|17133.5|17132.5|9579
1713549600000|2024-04-19 18:00:00|17144.8|17143.8|17103.9|17102.9|17146.8|17145.8|17096.8|17095.8|10279
1713549900000|2024-04-19 18:05:00|17103.7|17102.7|17103|17102|17133.8|17132.8|17080.3|17079.3|11726
1713550200000|2024-04-19 18:10:00|17103.3|17102.3|17101.4|17100.4|17124.8|17123.8|17100|17099|5797
1713550500000|2024-04-19 18:15:00|17101.3|17100.3|17108|17107|17112.3|17111.3|17083.3|17082.3|8157
1713550800000|2024-04-19 18:20:00|17109.1|17108.1|17115.8|17114.8|17121.4|17120.4|17101.6|17100.6|5295
1713551100000|2024-04-19 18:25:00|17115.9|17114.9|17067|17066|17116.4|17115.4|17067|17066|9369
1713551400000|2024-04-19 18:30:00|17066.6|17065.6|17074.4|17073.4|17088.3|17087.3|17064.9|17063.9|7400
1713551700000|2024-04-19 18:35:00|17073.6|17072.6|17036.1|17035.1|17077.9|17076.9|17031.9|17030.9|11977
1713552000000|2024-04-19 18:40:00|17035.6|17034.6|17007.6|17006.6|17036.8|17035.8|17007.5|17006.5|13151
1713552300000|2024-04-19 18:45:00|17007.8|17006.8|17021.4|17020.4|17025.1|17024.1|16988.6|16987.6|14209
1713552600000|2024-04-19 18:50:00|17022|17021|17005.9|17004.9|17029.9|17028.9|16995.9|16994.9|9009
1713552900000|2024-04-19 18:55:00|17006.1|17005.1|17015.9|17014.9|17031.4|17030.4|17001.4|17000.4|10766
1713553200000|2024-04-19 19:00:00|17015.4|17014.4|17002.1|17001.1|17020.1|17019.1|16993.4|16992.4|8463
1713553500000|2024-04-19 19:05:00|17001.9|17000.9|17027.9|17026.9|17038.4|17037.4|16978.9|16977.9|12021
1713553800000|2024-04-19 19:10:00|17027.4|17026.4|17047.9|17046.9|17062|17061|17021.1|17020.1|8392
1713554100000|2024-04-19 19:15:00|17046.9|17045.9|17041.6|17040.6|17048.9|17047.9|17016.5|17015.5|7537
1713554400000|2024-04-19 19:20:00|17041.5|17040.5|17031.6|17030.6|17049.3|17048.3|17026.4|17025.4|6830
1713554700000|2024-04-19 19:25:00|17032.4|17031.4|17037.6|17036.6|17056.9|17055.9|17019.6|17018.6|8853
1713555000000|2024-04-19 19:30:00|17036.5|17035.5|17029.9|17028.9|17046.9|17045.9|17024.5|17023.5|7043
1713555300000|2024-04-19 19:35:00|17029.6|17028.6|17012.1|17011.1|17033.6|17032.6|16989.9|16988.9|11014
1713555600000|2024-04-19 19:40:00|17012.4|17011.4|16995.1|16994.1|17012.5|17011.5|16974.9|16973.9|11582
1713555900000|2024-04-19 19:45:00|16995.6|16994.6|17007.7|17006.7|17013.4|17012.4|16970.6|16969.6|12714
1713556200000|2024-04-19 19:50:00|17007.9|17006.9|17039.5|17038.5|17039.5|17038.5|16999.2|16998.2|13033
1713556500000|2024-04-19 19:55:00|17039.4|17038.4|17038.4|17037.4|17052.5|17051.5|17027.9|17026.9|23355
1713556800000|2024-04-19 20:00:00|17038.9|17036.9|17030.9|17028.9|17043.4|17041.4|17026.2|17024.2|8828
1713557100000|2024-04-19 20:05:00|17030|17028|17026.9|17024.9|17031|17029|17015.2|17013.2|3795
1713557400000|2024-04-19 20:10:00|17026.7|17024.7|17035.1|17033.1|17036|17034|17026.7|17024.7|2125
1713557700000|2024-04-19 20:15:00|17034.7|17032.7|17042.2|17040.2|17044.2|17042.2|17033.5|17031.5|986
1713558000000|2024-04-19 20:20:00|17042.1|17040.1|17035.5|17033.5|17042.9|17040.9|17032.2|17030.2|763
1713558300000|2024-04-19 20:25:00|17035.7|17033.7|17039.9|17037.9|17040.2|17038.2|17032.4|17030.4|478
1713558600000|2024-04-19 20:30:00|17040|17038|17039.2|17037.2|17043.4|17041.4|17037|17035|489
1713558900000|2024-04-19 20:35:00|17039.1|17037.1|17031.5|17029.5|17040.4|17038.4|17031|17029|472
1713559200000|2024-04-19 20:40:00|17032|17030|17031.1|17029.1|17035.7|17033.7|17030|17028|556
1713559500000|2024-04-19 20:45:00|17032|17030|17033|17031|17035.9|17033.9|17028.4|17026.4|473
1713559800000|2024-04-19 20:50:00|17033.1|17031.1|17033.4|17031.4|17035.7|17033.7|17029.2|17027.2|440
1713560100000|2024-04-19 20:55:00|17033.2|17031.2|17037|17032|17039.1|17037.1|17033.2|17031.2|607
1713560400000|2024-04-19 21:00:00|17036.8|17031.8|17036.8|17031.8|17036.8|17031.8|17036.8|17031.8|0
1713736800000|2024-04-21 22:00:00|17104|17102|17088.8|17086.8|17107.1|17105.1|17056.4|17054.4|1879
1713737100000|2024-04-21 22:05:00|17088.6|17086.6|17089.3|17087.3|17093.4|17091.4|17073.4|17071.4|566
1713737400000|2024-04-21 22:10:00|17089.5|17087.5|17104|17102|17107.3|17105.3|17089.5|17087.5|597
1713737700000|2024-04-21 22:15:00|17104.1|17102.1|17101.4|17099.4|17105|17103|17097.4|17095.4|493
1713738000000|2024-04-21 22:20:00|17101.5|17099.5|17099.9|17097.9|17104|17102|17095.9|17093.9|422
1713738300000|2024-04-21 22:25:00|17100.4|17098.4|17107.8|17105.8|17114.6|17112.6|17097|17095|797
1713738600000|2024-04-21 22:30:00|17107.9|17105.9|17108.6|17106.6|17115.3|17113.3|17100.8|17098.8|952
1713738900000|2024-04-21 22:35:00|17110|17108|17100.8|17098.8|17113.4|17111.4|17097.8|17095.8|673
1713739200000|2024-04-21 22:40:00|17100.6|17098.6|17110|17108|17112.3|17110.3|17098.8|17096.8|536
1713739500000|2024-04-21 22:45:00|17109.9|17107.9|17109.9|17107.9|17114|17112|17106.9|17104.9|318
1713739800000|2024-04-21 22:50:00|17110|17108|17111.9|17109.9|17114.8|17112.8|17108|17106|408
1713740100000|2024-04-21 22:55:00|17112|17110|17116.5|17114.5|17122|17120|17112|17110|418
1713740400000|2024-04-21 23:00:00|17116.6|17114.6|17118.3|17116.3|17124.1|17122.1|17115|17113|455
1713740700000|2024-04-21 23:05:00|17118.1|17116.1|17109.5|17107.5|17119|17117|17108.3|17106.3|463
1713741000000|2024-04-21 23:10:00|17109.3|17107.3|17105.5|17103.5|17113.4|17111.4|17103.8|17101.8|415
1713741300000|2024-04-21 23:15:00|17105.6|17103.6|17111.3|17109.3|17115.9|17113.9|17105.6|17103.6|441
1713741600000|2024-04-21 23:20:00|17111.1|17109.1|17109.3|17107.3|17112.6|17110.6|17105.6|17103.6|445
1713741900000|2024-04-21 23:25:00|17109.1|17107.1|17112.9|17110.9|17115.6|17113.6|17109.1|17107.1|273
1713742200000|2024-04-21 23:30:00|17112.8|17110.8|17110.3|17108.3|17113.5|17111.5|17108.9|17106.9|181
1713742500000|2024-04-21 23:35:00|17110.5|17108.5|17119.8|17117.8|17122.3|17120.3|17110.1|17108.1|344
1713742800000|2024-04-21 23:40:00|17119.6|17117.6|17126.1|17124.1|17126.9|17124.9|17118.8|17116.8|452
1713743100000|2024-04-21 23:45:00|17126|17124|17125.1|17123.1|17129.9|17127.9|17124|17122|501
1713743400000|2024-04-21 23:50:00|17125|17123|17126.6|17124.6|17128.1|17126.1|17120.4|17118.4|271
1713743700000|2024-04-21 23:55:00|17126.8|17124.8|17129.6|17127.6|17132.4|17130.4|17124.8|17122.8|372
1713744000000|2024-04-22 00:00:00|17129.5|17127.5|17122|17120|17129.6|17127.6|17120.5|17118.5|522
1713744300000|2024-04-22 00:05:00|17122.4|17120.4|17123.1|17121.1|17130|17128|17121.1|17119.1|516
1713744600000|2024-04-22 00:10:00|17122.9|17120.9|17123|17121|17124.1|17122.1|17116.1|17114.1|449
1713744900000|2024-04-22 00:15:00|17122.9|17120.9|17125.3|17123.3|17129.4|17127.4|17121.3|17119.3|504
1713745200000|2024-04-22 00:20:00|17125.1|17123.1|17126.8|17124.8|17128.3|17126.3|17122.8|17120.8|348
1713745500000|2024-04-22 00:25:00|17126.9|17124.9|17118.3|17116.3|17128.3|17126.3|17117.8|17115.8|362
1713745800000|2024-04-22 00:30:00|17118.4|17116.4|17112|17110|17119|17117|17110.3|17108.3|466
1713746100000|2024-04-22 00:35:00|17111.9|17109.9|17091.1|17089.1|17114.6|17112.6|17086|17084|924
1713746400000|2024-04-22 00:40:00|17091.3|17089.3|17075.8|17073.8|17093.8|17091.8|17060.1|17058.1|1938
1713746700000|2024-04-22 00:45:00|17075.9|17073.9|17091.9|17089.9|17094.5|17092.5|17075.6|17073.6|899
1713747000000|2024-04-22 00:50:00|17092|17090|17092.9|17090.9|17093|17091|17070.9|17068.9|927
1713747300000|2024-04-22 00:55:00|17092.8|17090.8|17078.1|17076.1|17093|17091|17076.1|17074.1|812
1713747600000|2024-04-22 01:00:00|17077.6|17075.6|17078.9|17076.9|17086.3|17084.3|17075.4|17073.4|605
1713747900000|2024-04-22 01:05:00|17079|17077|17100.9|17098.9|17101.1|17099.1|17073.3|17071.3|873
1713748200000|2024-04-22 01:10:00|17102.5|17100.5|17104|17102|17113.8|17111.8|17100|17098|1020
1713748500000|2024-04-22 01:15:00|17103.9|17101.9|17098.5|17096.5|17108.1|17106.1|17091|17089|665
1713748800000|2024-04-22 01:20:00|17098.4|17096.4|17098|17096|17107.4|17105.4|17096.3|17094.3|726
1713749100000|2024-04-22 01:25:00|17097.9|17095.9|17092.9|17090.9|17097.9|17095.9|17083.8|17081.8|719
1713749400000|2024-04-22 01:30:00|17092.8|17090.8|17087.1|17085.1|17100.8|17098.8|17086.1|17084.1|1090
1713749700000|2024-04-22 01:35:00|17088.4|17086.4|17081.8|17079.8|17096.9|17094.9|17079.6|17077.6|821
1713750000000|2024-04-22 01:40:00|17082|17080|17089.9|17087.9|17091|17089|17080.3|17078.3|554
1713750300000|2024-04-22 01:45:00|17089.8|17087.8|17095|17093|17100|17098|17089.8|17087.8|515
1713750600000|2024-04-22 01:50:00|17095.4|17093.4|17092.6|17090.6|17102.8|17100.8|17091.5|17089.5|350
1713750900000|2024-04-22 01:55:00|17092.5|17090.5|17107|17105|17109|17107|17092.3|17090.3|641
1713751200000|2024-04-22 02:00:00|17107.6|17105.6|17104.5|17102.5|17110.6|17108.6|17100.5|17098.5|463
1713751500000|2024-04-22 02:05:00|17104.6|17102.6|17105.8|17103.8|17110.8|17108.8|17100.6|17098.6|350
1713751800000|2024-04-22 02:10:00|17105.6|17103.6|17101.9|17099.9|17109.3|17107.3|17101.4|17099.4|306
1713752100000|2024-04-22 02:15:00|17102|17100|17109|17107|17112.3|17110.3|17100|17098|435
1713752400000|2024-04-22 02:20:00|17108.9|17106.9|17110.5|17108.5|17117.1|17115.1|17108.1|17106.1|556
1713752700000|2024-04-22 02:25:00|17110.6|17108.6|17110.5|17108.5|17112.5|17110.5|17105.5|17103.5|286
1713753000000|2024-04-22 02:30:00|17110.6|17108.6|17108.1|17106.1|17114.4|17112.4|17107.9|17105.9|349
1713753300000|2024-04-22 02:35:00|17108|17106|17102.3|17100.3|17108.8|17106.8|17100.1|17098.1|435
1713753600000|2024-04-22 02:40:00|17101.9|17099.9|17096.5|17094.5|17104.6|17102.6|17096.3|17094.3|312
1713753900000|2024-04-22 02:45:00|17096.6|17094.6|17098.8|17096.8|17101.4|17099.4|17095.3|17093.3|316
1713754200000|2024-04-22 02:50:00|17098.6|17096.6|17098.9|17096.9|17101.5|17099.5|17095.8|17093.8|294
1713754500000|2024-04-22 02:55:00|17099|17097|17100.4|17098.4|17101.9|17099.9|17098.5|17096.5|186
1713754800000|2024-04-22 03:00:00|17100.3|17098.3|17105.3|17103.3|17105.4|17103.4|17099.4|17097.4|263
1713755100000|2024-04-22 03:05:00|17105.6|17103.6|17103.6|17101.6|17108.3|17106.3|17102.4|17100.4|251
1713755400000|2024-04-22 03:10:00|17103.8|17101.8|17105.3|17103.3|17106.9|17104.9|17102.8|17100.8|154
1713755700000|2024-04-22 03:15:00|17105.4|17103.4|17107.8|17105.8|17108.8|17106.8|17105.1|17103.1|157
1713756000000|2024-04-22 03:20:00|17108|17106|17109.4|17107.4|17111|17109|17107.8|17105.8|180
1713756300000|2024-04-22 03:25:00|17109.3|17107.3|17106|17104|17111.6|17109.6|17104.8|17102.8|276
1713756600000|2024-04-22 03:30:00|17106.1|17104.1|17098|17096|17108.3|17106.3|17095.3|17093.3|600
1713756900000|2024-04-22 03:35:00|17098.1|17096.1|17100.9|17098.9|17102.5|17100.5|17096.6|17094.6|314
1713757200000|2024-04-22 03:40:00|17101|17099|17096.8|17094.8|17102.9|17100.9|17094.9|17092.9|210
1713757500000|2024-04-22 03:45:00|17096.6|17094.6|17101.1|17099.1|17102.1|17100.1|17096|17094|203
1713757800000|2024-04-22 03:50:00|17101.3|17099.3|17102.1|17100.1|17105.8|17103.8|17100.8|17098.8|138
1713758100000|2024-04-22 03:55:00|17102|17100|17099|17097|17102.8|17100.8|17098.3|17096.3|110
1713758400000|2024-04-22 04:00:00|17098.9|17096.9|17100.8|17098.8|17102.4|17100.4|17096.1|17094.1|225
1713758700000|2024-04-22 04:05:00|17100.6|17098.6|17099.1|17097.1|17102.6|17100.6|17099|17097|127
1713759000000|2024-04-22 04:10:00|17099.3|17097.3|17102.4|17100.4|17102.9|17100.9|17098.5|17096.5|101
1713759300000|2024-04-22 04:15:00|17102.3|17100.3|17102.3|17100.3|17103.9|17101.9|17100|17098|106
1713759600000|2024-04-22 04:20:00|17102.4|17100.4|17102|17100|17103.5|17101.5|17099.9|17097.9|90
1713759900000|2024-04-22 04:25:00|17101.6|17099.6|17110.6|17108.6|17110.6|17108.6|17101.4|17099.4|385
1713760200000|2024-04-22 04:30:00|17110.5|17108.5|17117|17115|17122.3|17120.3|17110.1|17108.1|661
1713760500000|2024-04-22 04:35:00|17117.1|17115.1|17120.1|17118.1|17121.1|17119.1|17116|17114|373
1713760800000|2024-04-22 04:40:00|17120|17118|17122.3|17120.3|17122.8|17120.8|17116.9|17114.9|253
1713761100000|2024-04-22 04:45:00|17121.8|17119.8|17123.4|17121.4|17125.9|17123.9|17120.5|17118.5|299
1713761400000|2024-04-22 04:50:00|17123.5|17121.5|17125.5|17123.5|17127.8|17125.8|17121.6|17119.6|340
1713761700000|2024-04-22 04:55:00|17125.8|17123.8|17124.8|17122.8|17126.3|17124.3|17122.8|17120.8|153
1713762000000|2024-04-22 05:00:00|17124.4|17122.4|17121.6|17119.6|17125.6|17123.6|17119.1|17117.1|352
1713762300000|2024-04-22 05:05:00|17121.4|17119.4|17117.5|17115.5|17125|17123|17116.6|17114.6|422
1713762600000|2024-04-22 05:10:00|17117.4|17115.4|17118.9|17116.9|17122.3|17120.3|17117|17115|184
1713762900000|2024-04-22 05:15:00|17118.8|17116.8|17116.9|17114.9|17121.8|17119.8|17116.9|17114.9|204
1713763200000|2024-04-22 05:20:00|17116.8|17114.8|17123.1|17121.1|17126.5|17124.5|17113.6|17111.6|453
1713763500000|2024-04-22 05:25:00|17124.5|17122.5|17124.3|17122.3|17126.9|17124.9|17121.8|17119.8|206
1713763800000|2024-04-22 05:30:00|17123.8|17121.8|17128.9|17126.9|17130.1|17128.1|17122.9|17120.9|321
1713764100000|2024-04-22 05:35:00|17128.8|17126.8|17130.3|17128.3|17131.8|17129.8|17127.3|17125.3|368
1713764400000|2024-04-22 05:40:00|17130.4|17128.4|17129|17127|17135.4|17133.4|17124.9|17122.9|576
1713764700000|2024-04-22 05:45:00|17129.1|17127.1|17128.8|17126.8|17132.1|17130.1|17128.6|17126.6|272
1713765000000|2024-04-22 05:50:00|17128.6|17126.6|17136.4|17134.4|17138.4|17136.4|17125.1|17123.1|444
1713765300000|2024-04-22 05:55:00|17136.1|17134.1|17141.6|17139.6|17141.8|17139.8|17132.9|17130.9|460
1713765600000|2024-04-22 06:00:00|17141.8|17139.8|17144.3|17142.3|17146.5|17144.5|17135.4|17133.4|1023
1713765900000|2024-04-22 06:05:00|17143.9|17141.9|17153.8|17151.8|17156.4|17154.4|17139.5|17137.5|990
1713766200000|2024-04-22 06:10:00|17154.4|17152.4|17152|17150|17160.9|17158.9|17145.5|17143.5|912
1713766500000|2024-04-22 06:15:00|17151.9|17149.9|17154.3|17152.3|17155.5|17153.5|17146.9|17144.9|374
1713766800000|2024-04-22 06:20:00|17154.1|17152.1|17156.1|17154.1|17158.3|17156.3|17149.8|17147.8|405
1713767100000|2024-04-22 06:25:00|17156.3|17154.3|17150.9|17148.9|17156.3|17154.3|17149.4|17147.4|408
1713767400000|2024-04-22 06:30:00|17150.8|17148.8|17146.6|17144.6|17152|17150|17143.3|17141.3|527
1713767700000|2024-04-22 06:35:00|17146.5|17144.5|17148|17146|17148.9|17146.9|17140.3|17138.3|478
1713768000000|2024-04-22 06:40:00|17147.9|17145.9|17153.9|17151.9|17153.9|17151.9|17143.9|17141.9|450
1713768300000|2024-04-22 06:45:00|17153.4|17151.4|17163.1|17161.1|17164.3|17162.3|17149.1|17147.1|1363
1713768600000|2024-04-22 06:50:00|17163.3|17161.3|17159.1|17157.1|17164.9|17162.9|17156.9|17154.9|748
1713768900000|2024-04-22 06:55:00|17159.4|17157.4|17159.3|17157.3|17162.8|17160.8|17157.9|17155.9|407
1713769200000|2024-04-22 07:00:00|17159.5|17157.5|17153.9|17151.9|17161.1|17159.1|17150|17148|825
1713769500000|2024-04-22 07:05:00|17153.8|17151.8|17148.3|17146.3|17158.9|17156.9|17145|17143|1120
1713769800000|2024-04-22 07:10:00|17148.4|17146.4|17126.4|17124.4|17150.3|17148.3|17125.8|17123.8|1193
1713770100000|2024-04-22 07:15:00|17126.5|17124.5|17132.8|17130.8|17133.1|17131.1|17113|17111|1337
1713770400000|2024-04-22 07:20:00|17132.6|17130.6|17131.4|17129.4|17138.1|17136.1|17129.3|17127.3|753
1713770700000|2024-04-22 07:25:00|17131.5|17129.5|17132.4|17130.4|17137|17135|17125.5|17123.5|741
1713771000000|2024-04-22 07:30:00|17132.3|17130.3|17123.4|17121.4|17134.5|17132.5|17120.6|17118.6|629
1713771300000|2024-04-22 07:35:00|17124|17122|17113.3|17111.3|17130.5|17128.5|17111.5|17109.5|838
1713771600000|2024-04-22 07:40:00|17113.4|17111.4|17121|17119|17122.4|17120.4|17108|17106|739
1713771900000|2024-04-22 07:45:00|17121.9|17119.9|17126.8|17124.8|17129.6|17127.6|17114.9|17112.9|509
1713772200000|2024-04-22 07:50:00|17126.6|17124.6|17119.4|17117.4|17128.3|17126.3|17118|17116|469
1713772500000|2024-04-22 07:55:00|17118.6|17116.6|17117.9|17115.9|17124.3|17122.3|17116.8|17114.8|426
1713772800000|2024-04-22 08:00:00|17115.5|17113.5|17103.6|17101.6|17120.8|17118.8|17100.9|17098.9|1448
1713773100000|2024-04-22 08:05:00|17103.1|17101.1|17094.6|17092.6|17105.5|17103.5|17093.6|17091.6|1062
1713773400000|2024-04-22 08:10:00|17094.9|17092.9|17115.8|17113.8|17120|17118|17094.9|17092.9|981
1713773700000|2024-04-22 08:15:00|17115.6|17113.6|17112.5|17110.5|17119|17117|17106.9|17104.9|667
1713774000000|2024-04-22 08:20:00|17114.8|17112.8|17116.4|17114.4|17121.6|17119.6|17113|17111|625
1713774300000|2024-04-22 08:25:00|17116.5|17114.5|17119.8|17117.8|17131.1|17129.1|17115|17113|947
1713774600000|2024-04-22 08:30:00|17119.6|17117.6|17122.9|17120.9|17125.5|17123.5|17113.8|17111.8|615
1713774900000|2024-04-22 08:35:00|17123|17121|17131.8|17129.8|17131.8|17129.8|17118.1|17116.1|674
1713775200000|2024-04-22 08:40:00|17131.9|17129.9|17108.8|17106.8|17133.4|17131.4|17107|17105|1000
1713775500000|2024-04-22 08:45:00|17109.6|17107.6|17124.5|17122.5|17126.1|17124.1|17108.9|17106.9|499
1713775800000|2024-04-22 08:50:00|17124.6|17122.6|17128.4|17126.4|17131.4|17129.4|17119.6|17117.6|767
1713776100000|2024-04-22 08:55:00|17128.5|17126.5|17121.8|17119.8|17129.8|17127.8|17121.1|17119.1|619
1713776400000|2024-04-22 09:00:00|17121.3|17119.3|17134.6|17132.6|17136.1|17134.1|17118.3|17116.3|717
1713776700000|2024-04-22 09:05:00|17134.8|17132.8|17137|17135|17139|17137|17131.8|17129.8|539
1713777000000|2024-04-22 09:10:00|17137.1|17135.1|17137.4|17135.4|17140.9|17138.9|17134.1|17132.1|718
1713777300000|2024-04-22 09:15:00|17138.1|17136.1|17142.4|17140.4|17145.6|17143.6|17135.4|17133.4|913
1713777600000|2024-04-22 09:20:00|17142.5|17140.5|17143.8|17141.8|17144.4|17142.4|17136.6|17134.6|409
1713777900000|2024-04-22 09:25:00|17143.5|17141.5|17140.4|17138.4|17149.9|17147.9|17139.1|17137.1|582
1713778200000|2024-04-22 09:30:00|17140.5|17138.5|17141.6|17139.6|17145.4|17143.4|17136.3|17134.3|490
1713778500000|2024-04-22 09:35:00|17141.8|17139.8|17138.6|17136.6|17142|17140|17135.4|17133.4|391
1713778800000|2024-04-22 09:40:00|17138.8|17136.8|17154.5|17152.5|17158.8|17156.8|17138.8|17136.8|1237
1713779100000|2024-04-22 09:45:00|17154.6|17152.6|17153.6|17151.6|17158.4|17156.4|17148|17146|678
1713779400000|2024-04-22 09:50:00|17153.5|17151.5|17153.5|17151.5|17154.6|17152.6|17149.8|17147.8|357
1713779700000|2024-04-22 09:55:00|17153.6|17151.6|17152.3|17150.3|17157.1|17155.1|17150.3|17148.3|472
1713780000000|2024-04-22 10:00:00|17152.1|17150.1|17166.6|17164.6|17168.6|17166.6|17152.1|17150.1|1087
1713780300000|2024-04-22 10:05:00|17166.8|17164.8|17166.9|17164.9|17171.4|17169.4|17163.9|17161.9|759
1713780600000|2024-04-22 10:10:00|17166.8|17164.8|17165.6|17163.6|17173.6|17171.6|17164.4|17162.4|779
1713780900000|2024-04-22 10:15:00|17165.5|17163.5|17168.5|17166.5|17170.6|17168.6|17162.8|17160.8|614
1713781200000|2024-04-22 10:20:00|17169.1|17167.1|17169.5|17167.5|17172.6|17170.6|17165.5|17163.5|461
1713781500000|2024-04-22 10:25:00|17169.6|17167.6|17163.4|17161.4|17170.8|17168.8|17162.3|17160.3|452
1713781800000|2024-04-22 10:30:00|17162.8|17160.8|17150.1|17148.1|17162.8|17160.8|17147.6|17145.6|940
1713782100000|2024-04-22 10:35:00|17150|17148|17147.8|17145.8|17155.3|17153.3|17144.6|17142.6|735
1713782400000|2024-04-22 10:40:00|17148.4|17146.4|17143.1|17141.1|17149.1|17147.1|17140.3|17138.3|702
1713782700000|2024-04-22 10:45:00|17143.3|17141.3|17138.4|17136.4|17143.9|17141.9|17133.3|17131.3|846
1713783000000|2024-04-22 10:50:00|17138.5|17136.5|17138.9|17136.9|17140.1|17138.1|17132|17130|640
1713783300000|2024-04-22 10:55:00|17139.1|17137.1|17139|17137|17141|17139|17135.4|17133.4|689
1713783600000|2024-04-22 11:00:00|17139.1|17137.1|17120|17118|17140.4|17138.4|17118.8|17116.8|1683
1713783900000|2024-04-22 11:05:00|17120.1|17118.1|17125.3|17123.3|17126.3|17124.3|17116.8|17114.8|955
1713784200000|2024-04-22 11:10:00|17125.4|17123.4|17134|17132|17135.9|17133.9|17124.3|17122.3|1019
1713784500000|2024-04-22 11:15:00|17134.1|17132.1|17156.6|17154.6|17156.9|17154.9|17132.9|17130.9|1269
1713784800000|2024-04-22 11:20:00|17156.5|17154.5|17138.9|17136.9|17158.6|17156.6|17138.6|17136.6|1026
1713785100000|2024-04-22 11:25:00|17139|17137|17137|17135|17147.3|17145.3|17134.6|17132.6|841
1713785400000|2024-04-22 11:30:00|17137.6|17135.6|17140|17138|17140.8|17138.8|17132.9|17130.9|610
1713785700000|2024-04-22 11:35:00|17139.9|17137.9|17144.4|17142.4|17148.8|17146.8|17138.6|17136.6|850
1713786000000|2024-04-22 11:40:00|17144.5|17142.5|17153.9|17151.9|17155.3|17153.3|17143.9|17141.9|771
1713786300000|2024-04-22 11:45:00|17154|17152|17151.9|17149.9|17155.8|17153.8|17148.9|17146.9|551
1713786600000|2024-04-22 11:50:00|17152.8|17150.8|17145.4|17143.4|17156|17154|17144.9|17142.9|1075
1713786900000|2024-04-22 11:55:00|17145.1|17143.1|17138.3|17136.3|17146.3|17144.3|17135.9|17133.9|792
1713787200000|2024-04-22 12:00:00|17138.1|17136.1|17145.1|17143.1|17147|17145|17137.1|17135.1|917
1713787500000|2024-04-22 12:05:00|17145.3|17143.3|17130.1|17128.1|17146.1|17144.1|17128.8|17126.8|1070
1713787800000|2024-04-22 12:10:00|17129.1|17127.1|17116.9|17114.9|17130.5|17128.5|17106.6|17104.6|2569
1713788100000|2024-04-22 12:15:00|17116.8|17114.8|17119.3|17117.3|17123.6|17121.6|17108|17106|1299
1713788400000|2024-04-22 12:20:00|17119.4|17117.4|17114.3|17112.3|17123.9|17121.9|17111.1|17109.1|936
1713788700000|2024-04-22 12:25:00|17114.4|17112.4|17119.9|17117.9|17126.1|17124.1|17112|17110|1070
1713789000000|2024-04-22 12:30:00|17118.9|17116.9|17125.5|17123.5|17125.8|17123.8|17114.9|17112.9|1105
1713789300000|2024-04-22 12:35:00|17125.6|17123.6|17155.3|17153.3|17158.3|17156.3|17120.6|17118.6|2791
1713789600000|2024-04-22 12:40:00|17155.5|17153.5|17158.1|17156.1|17161.4|17159.4|17153.5|17151.5|1547
1713789900000|2024-04-22 12:45:00|17158.4|17156.4|17152.8|17150.8|17159.8|17157.8|17147.1|17145.1|1015
1713790200000|2024-04-22 12:50:00|17152.9|17150.9|17159.6|17157.6|17162.9|17160.9|17151.3|17149.3|1161
1713790500000|2024-04-22 12:55:00|17159.8|17157.8|17155.4|17153.4|17160.9|17158.9|17151.1|17149.1|1030
1713790800000|2024-04-22 13:00:00|17155.5|17153.5|17154|17152|17164|17162|17153.8|17151.8|1432
1713791100000|2024-04-22 13:05:00|17154.1|17152.1|17160.4|17158.4|17162.3|17160.3|17153.1|17151.1|885
1713791400000|2024-04-22 13:10:00|17160.5|17158.5|17158.5|17156.5|17162.4|17160.4|17155.8|17153.8|814
1713791700000|2024-04-22 13:15:00|17158.3|17156.3|17159|17157|17166.1|17164.1|17156.5|17154.5|1116
1713792000000|2024-04-22 13:20:00|17158.9|17156.9|17154.8|17152.8|17165.3|17163.3|17150.3|17148.3|1186
1713792300000|2024-04-22 13:25:00|17154.9|17152.9|17147.4|17145.4|17160.6|17158.6|17145.4|17143.4|4224
1713792600000|2024-04-22 13:30:00|17146.9|17145.9|17130.8|17129.8|17165.5|17164.5|17126.5|17125.5|23135
1713792900000|2024-04-22 13:35:00|17130.5|17129.5|17143.3|17142.3|17148.9|17147.9|17123.6|17122.6|11700
1713793200000|2024-04-22 13:40:00|17143|17142|17148.8|17147.8|17165.8|17164.8|17127.5|17126.5|11945
1713793500000|2024-04-22 13:45:00|17148.5|17147.5|17186.3|17185.3|17189|17188|17141.9|17140.9|13010
1713793800000|2024-04-22 13:50:00|17187.3|17186.3|17171.3|17170.3|17190|17189|17167.5|17166.5|8152
1713794100000|2024-04-22 13:55:00|17171.8|17170.8|17140.8|17139.8|17176.5|17175.5|17140.4|17139.4|8529
1713794400000|2024-04-22 14:00:00|17140.5|17139.5|17148.8|17147.8|17171.4|17170.4|17139.8|17138.8|7410
1713794700000|2024-04-22 14:05:00|17148.9|17147.9|17129.5|17128.5|17159|17158|17121.3|17120.3|8777
1713795000000|2024-04-22 14:10:00|17129.3|17128.3|17126.5|17125.5|17148.9|17147.9|17118.5|17117.5|7108
1713795300000|2024-04-22 14:15:00|17127.3|17126.3|17116.3|17115.3|17134.5|17133.5|17109.8|17108.8|6929
1713795600000|2024-04-22 14:20:00|17118|17117|17074|17073|17118.8|17117.8|17070.5|17069.5|12537
1713795900000|2024-04-22 14:25:00|17073.9|17072.9|17052.5|17051.5|17076|17075|17042|17041|13830
1713796200000|2024-04-22 14:30:00|17052.7|17051.7|17060.3|17059.3|17075.8|17074.8|17051.7|17050.7|9812
1713796500000|2024-04-22 14:35:00|17060.5|17059.5|17073.3|17072.3|17075.9|17074.9|17059.2|17058.2|5805
1713796800000|2024-04-22 14:40:00|17073.5|17072.5|17075.3|17074.3|17095|17094|17068.8|17067.8|8259
1713797100000|2024-04-22 14:45:00|17075|17074|17069.8|17068.8|17085.5|17084.5|17062|17061|5959
1713797400000|2024-04-22 14:50:00|17070|17069|17033.7|17032.7|17071|17070|17027.2|17026.2|11135
1713797700000|2024-04-22 14:55:00|17033.5|17032.5|17044.8|17043.8|17046.5|17045.5|17024.7|17023.7|7077
1713798000000|2024-04-22 15:00:00|17044.9|17043.9|17038.8|17037.8|17048.8|17047.8|17035.8|17034.8|4794
1713798300000|2024-04-22 15:05:00|17038.3|17037.3|17030.3|17029.3|17041|17040|17020.5|17019.5|5874
1713798600000|2024-04-22 15:10:00|17030.2|17029.2|17022.2|17021.2|17043.2|17042.2|17020.3|17019.3|5634
1713798900000|2024-04-22 15:15:00|17022|17021|17028.5|17027.5|17039.5|17038.5|17008|17007|8223
1713799200000|2024-04-22 15:20:00|17028.7|17027.7|17039.5|17038.5|17041.8|17040.8|17023.5|17022.5|4381
1713799500000|2024-04-22 15:25:00|17039.3|17038.3|17065|17064|17067.5|17066.5|17038.9|17037.9|7404
1713799800000|2024-04-22 15:30:00|17065.2|17064.2|17073.9|17072.9|17078.8|17077.8|17061.2|17060.2|6546
1713800100000|2024-04-22 15:35:00|17073.3|17072.3|17094.8|17093.8|17098.4|17097.4|17071.5|17070.5|5743
1713800400000|2024-04-22 15:40:00|17094.6|17093.6|17075.1|17074.1|17101.4|17100.4|17073.3|17072.3|6337
1713800700000|2024-04-22 15:45:00|17075.4|17074.4|17077.9|17076.9|17081.4|17080.4|17067.6|17066.6|3733
1713801000000|2024-04-22 15:50:00|17077.8|17076.8|17096.9|17095.9|17102.5|17101.5|17075.1|17074.1|4435
1713801300000|2024-04-22 15:55:00|17097|17096|17110.3|17109.3|17113|17112|17096.4|17095.4|4809
1713801600000|2024-04-22 16:00:00|17110.1|17109.1|17121.4|17120.4|17127.4|17126.4|17105.5|17104.5|6557
1713801900000|2024-04-22 16:05:00|17121.5|17120.5|17112.1|17111.1|17124.9|17123.9|17109.3|17108.3|3841
1713802200000|2024-04-22 16:10:00|17112|17111|17129.1|17128.1|17129.3|17128.3|17111.6|17110.6|3098
1713802500000|2024-04-22 16:15:00|17129|17128|17132.3|17131.3|17154.8|17153.8|17127.1|17126.1|5949
1713802800000|2024-04-22 16:20:00|17132.1|17131.1|17117.4|17116.4|17142.8|17141.8|17116.6|17115.6|4310
1713803100000|2024-04-22 16:25:00|17117.5|17116.5|17117.6|17116.6|17131.9|17130.9|17114.5|17113.5|4161
1713803400000|2024-04-22 16:30:00|17117.8|17116.8|17100.9|17099.9|17118.6|17117.6|17094.6|17093.6|5434
1713803700000|2024-04-22 16:35:00|17100.8|17099.8|17113.9|17112.9|17116.1|17115.1|17100.1|17099.1|3028
1713804000000|2024-04-22 16:40:00|17114|17113|17110.1|17109.1|17117.6|17116.6|17105.9|17104.9|2621
1713804300000|2024-04-22 16:45:00|17110|17109|17120.6|17119.6|17129.6|17128.6|17109.1|17108.1|3913
1713804600000|2024-04-22 16:50:00|17120.8|17119.8|17124.3|17123.3|17126.4|17125.4|17110.4|17109.4|3016
1713804900000|2024-04-22 16:55:00|17124.1|17123.1|17133.4|17132.4|17134.9|17133.9|17118.9|17117.9|2890
1713805200000|2024-04-22 17:00:00|17132.7|17131.7|17143|17142|17148.9|17147.9|17126|17125|4534
1713805500000|2024-04-22 17:05:00|17143.4|17142.4|17151.9|17150.9|17161.7|17160.7|17143.4|17142.4|4467
1713805800000|2024-04-22 17:10:00|17151.8|17150.8|17167.4|17166.4|17170.7|17169.7|17149.8|17148.8|3649
1713806100000|2024-04-22 17:15:00|17167.5|17166.5|17165.4|17164.4|17171.7|17170.7|17157|17156|2829
1713806400000|2024-04-22 17:20:00|17165.2|17164.2|17177.2|17176.2|17177.3|17176.3|17162.7|17161.7|3326
1713806700000|2024-04-22 17:25:00|17177.3|17176.3|17202.7|17201.7|17202.8|17201.8|17176|17175|6552
1713807000000|2024-04-22 17:30:00|17201.4|17200.4|17210.2|17209.2|17214.9|17213.9|17200.4|17199.4|6923
1713807300000|2024-04-22 17:35:00|17210.3|17209.3|17212.4|17211.4|17215.7|17214.7|17201.4|17200.4|3851
1713807600000|2024-04-22 17:40:00|17212.5|17211.5|17211.3|17210.3|17216.7|17215.7|17204.9|17203.9|2382
1713807900000|2024-04-22 17:45:00|17211.8|17210.8|17237.5|17236.5|17240.3|17239.3|17210.3|17209.3|6211
1713808200000|2024-04-22 17:50:00|17236.8|17235.8|17266.5|17265.5|17268.7|17267.7|17232.5|17231.5|9666
1713808500000|2024-04-22 17:55:00|17266.7|17265.7|17255.2|17254.2|17272.9|17271.9|17241.2|17240.2|6267
1713808800000|2024-04-22 18:00:00|17256.5|17255.5|17250.7|17249.7|17257.9|17256.9|17244.7|17243.7|4777
1713809100000|2024-04-22 18:05:00|17251.3|17250.3|17265.2|17264.2|17268.9|17267.9|17243.3|17242.3|4491
1713809400000|2024-04-22 18:10:00|17265.4|17264.4|17275.4|17274.4|17277|17276|17262|17261|3971
1713809700000|2024-04-22 18:15:00|17275.7|17274.7|17281.5|17280.5|17284.8|17283.8|17269.5|17268.5|4175
1713810000000|2024-04-22 18:20:00|17282.2|17281.2|17293|17292|17296.5|17295.5|17280.3|17279.3|4761
1713810300000|2024-04-22 18:25:00|17293.2|17292.2|17287.5|17286.5|17295.5|17294.5|17283.3|17282.3|3277
1713810600000|2024-04-22 18:30:00|17287.4|17286.4|17303.8|17302.8|17305.3|17304.3|17287.4|17286.4|3583
1713810900000|2024-04-22 18:35:00|17303.3|17302.3|17282.2|17281.2|17306.8|17305.8|17271|17270|5230
1713811200000|2024-04-22 18:40:00|17282.3|17281.3|17267.3|17266.3|17286|17285|17255.7|17254.7|8477
1713811500000|2024-04-22 18:45:00|17267.2|17266.2|17257.7|17256.7|17272.3|17271.3|17250.7|17249.7|6153
1713811800000|2024-04-22 18:50:00|17257.5|17256.5|17247.8|17246.8|17261.5|17260.5|17240.5|17239.5|5770
1713812100000|2024-04-22 18:55:00|17247.7|17246.7|17269.8|17268.8|17271.8|17270.8|17246.8|17245.8|4898
1713812400000|2024-04-22 19:00:00|17270|17269|17265.4|17264.4|17273|17272|17257.3|17256.3|3838
1713812700000|2024-04-22 19:05:00|17266|17265|17266.8|17265.8|17268.5|17267.5|17256.7|17255.7|2662
1713813000000|2024-04-22 19:10:00|17266.7|17265.7|17269|17268|17274.7|17273.7|17257.9|17256.9|3515
1713813300000|2024-04-22 19:15:00|17269.3|17268.3|17258.9|17257.9|17276.9|17275.9|17258.5|17257.5|3696
1713813600000|2024-04-22 19:20:00|17259|17258|17243.4|17242.4|17259.5|17258.5|17235.8|17234.8|6822
1713813900000|2024-04-22 19:25:00|17243.3|17242.3|17248.5|17247.5|17254|17253|17237.2|17236.2|3875
1713814200000|2024-04-22 19:30:00|17248.7|17247.7|17211.8|17210.8|17253|17252|17211.8|17210.8|5876
1713814500000|2024-04-22 19:35:00|17212|17211|17194|17193|17215.9|17214.9|17191.5|17190.5|8241
1713814800000|2024-04-22 19:40:00|17195.7|17194.7|17220.4|17219.4|17221.7|17220.7|17191.3|17190.3|7084
1713815100000|2024-04-22 19:45:00|17220.3|17219.3|17234.2|17233.2|17237.7|17236.7|17215.7|17214.7|5804
1713815400000|2024-04-22 19:50:00|17234.3|17233.3|17193.7|17192.7|17234.3|17233.3|17187.7|17186.7|9156
1713815700000|2024-04-22 19:55:00|17189.9|17188.9|17211.8|17210.8|17214.9|17213.9|17185.6|17184.6|16550
1713816000000|2024-04-22 20:00:00|17212.4|17211.4|17187.3|17185.3|17216.6|17214.6|17186.8|17184.8|6178
1713816300000|2024-04-22 20:05:00|17186.9|17184.9|17198.4|17196.4|17201.3|17199.3|17184.8|17182.8|1799
1713816600000|2024-04-22 20:10:00|17197.2|17195.2|17193.2|17191.2|17197.2|17195.2|17188.2|17186.2|1320
1713816900000|2024-04-22 20:15:00|17193.4|17191.4|17188.1|17186.1|17195.9|17193.9|17187.8|17185.8|594
1713817200000|2024-04-22 20:20:00|17187.8|17185.8|17190.4|17188.4|17192.7|17190.7|17187.7|17185.7|376
1713817500000|2024-04-22 20:25:00|17190.7|17188.7|17196.1|17194.1|17196.9|17194.9|17190.7|17188.7|378
1713817800000|2024-04-22 20:30:00|17195.8|17193.8|17204.8|17202.8|17206.7|17204.7|17195.8|17193.8|455
1713818100000|2024-04-22 20:35:00|17204.9|17202.9|17202.2|17200.2|17207.9|17205.9|17201.6|17199.6|309
1713818400000|2024-04-22 20:40:00|17202.1|17200.1|17201.3|17199.3|17204.7|17202.7|17198.6|17196.6|262
1713818700000|2024-04-22 20:45:00|17201.2|17199.2|17196.6|17194.6|17202.8|17200.8|17195.9|17193.9|374
1713819000000|2024-04-22 20:50:00|17196.7|17194.7|17202.7|17200.7|17203.8|17201.8|17195.8|17193.8|247
1713819300000|2024-04-22 20:55:00|17202.6|17200.6|17207.3|17202.3|17207.4|17204.2|17200.4|17198.4|336
1713819600000|2024-04-22 21:00:00|17204.7|17199.7|17210.9|17205.9|17217.2|17212.2|17204.7|17199.7|0
1713819900000|2024-04-22 21:05:00|17210.7|17205.7|17218.9|17213.9|17219.2|17214.2|17210.1|17205.1|0
1713820200000|2024-04-22 21:10:00|17218.8|17213.8|17222.3|17217.3|17222.3|17217.3|17218.7|17213.7|0
1713820500000|2024-04-22 21:15:00|17223.5|17218.5|17221.8|17216.8|17223.9|17218.9|17221.6|17216.6|0
1713820800000|2024-04-22 21:20:00|17221.9|17216.9|17223.2|17218.2|17223.7|17218.7|17221.9|17216.9|0
1713821100000|2024-04-22 21:25:00|17222.9|17217.9|17223.7|17218.7|17223.7|17218.7|17221.7|17216.7|0
1713821400000|2024-04-22 21:30:00|17223.8|17218.8|17224.3|17219.3|17224.4|17219.4|17223.7|17218.7|0
1713821700000|2024-04-22 21:35:00|17224.2|17219.2|17223.8|17218.8|17224.7|17219.7|17223.5|17218.5|0
1713822000000|2024-04-22 21:40:00|17223.6|17218.6|17223.1|17218.1|17223.6|17218.6|17222|17217|0
1713822300000|2024-04-22 21:45:00|17223|17218|17223.6|17218.6|17223.8|17218.8|17223|17218|0
1713822600000|2024-04-22 21:50:00|17223.5|17218.5|17222|17217|17223.9|17218.9|17220.5|17215.5|0
1713822900000|2024-04-22 21:55:00|17222.2|17217.2|17223.2|17218.2|17223.4|17218.4|17221.5|17216.5|0
1713823200000|2024-04-22 22:00:00|17220.4|17218.4|17220.8|17218.8|17232.4|17230.4|17219.7|17217.7|801
1713823500000|2024-04-22 22:05:00|17221.1|17219.1|17211.4|17209.4|17221.7|17219.7|17210.2|17208.2|421
1713823800000|2024-04-22 22:10:00|17211.3|17209.3|17206.6|17204.6|17212.6|17210.6|17206.4|17204.4|320
1713824100000|2024-04-22 22:15:00|17206.9|17204.9|17193.7|17191.7|17207.1|17205.1|17191.8|17189.8|606
1713824400000|2024-04-22 22:20:00|17193.6|17191.6|17194.6|17192.6|17196.9|17194.9|17191.2|17189.2|405
1713824700000|2024-04-22 22:25:00|17194.7|17192.7|17201.7|17199.7|17201.7|17199.7|17194.6|17192.6|222
1713825000000|2024-04-22 22:30:00|17201.6|17199.6|17202.3|17200.3|17205.2|17203.2|17199.6|17197.6|257
1713825300000|2024-04-22 22:35:00|17202.1|17200.1|17203.3|17201.3|17204.7|17202.7|17201.4|17199.4|116
1713825600000|2024-04-22 22:40:00|17203.4|17201.4|17200.7|17198.7|17203.9|17201.9|17197.1|17195.1|194
1713825900000|2024-04-22 22:45:00|17200.8|17198.8|17206.2|17204.2|17206.6|17204.6|17200.8|17198.8|134
1713826200000|2024-04-22 22:50:00|17206.1|17204.1|17204.8|17202.8|17206.6|17204.6|17202.3|17200.3|108
1713826500000|2024-04-22 22:55:00|17204.9|17202.9|17202.1|17200.1|17206.4|17204.4|17199.4|17197.4|139
1713826800000|2024-04-22 23:00:00|17202.2|17200.2|17202.3|17200.3|17204.9|17202.9|17198.6|17196.6|195
1713827100000|2024-04-22 23:05:00|17202.4|17200.4|17197.9|17195.9|17205.7|17203.7|17197.3|17195.3|159
1713827400000|2024-04-22 23:10:00|17198.2|17196.2|17162.9|17160.9|17199.6|17197.6|17150.6|17148.6|1966
1713827700000|2024-04-22 23:15:00|17162.8|17160.8|17186.3|17184.3|17186.4|17184.4|17160.7|17158.7|909
1713828000000|2024-04-22 23:20:00|17186.4|17184.4|17181.7|17179.7|17186.8|17184.8|17179.3|17177.3|292
1713828300000|2024-04-22 23:25:00|17181.8|17179.8|17185.9|17183.9|17187.3|17185.3|17176.1|17174.1|514
1713828600000|2024-04-22 23:30:00|17185.7|17183.7|17184.7|17182.7|17194.1|17192.1|17180.9|17178.9|853
1713828900000|2024-04-22 23:35:00|17184.6|17182.6|17183.9|17181.9|17186.8|17184.8|17180.8|17178.8|471
1713829200000|2024-04-22 23:40:00|17184.1|17182.1|17184.7|17182.7|17186.6|17184.6|17182.8|17180.8|140
1713829500000|2024-04-22 23:45:00|17184.6|17182.6|17191.2|17189.2|17191.7|17189.7|17183.7|17181.7|256
1713829800000|2024-04-22 23:50:00|17191.3|17189.3|17183.4|17181.4|17193.9|17191.9|17181.7|17179.7|433
1713830100000|2024-04-22 23:55:00|17183.6|17181.6|17186.2|17184.2|17186.2|17184.2|17181.3|17179.3|239
1713830400000|2024-04-23 00:00:00|17186.4|17184.4|17195.4|17193.4|17197.7|17195.7|17186.4|17184.4|434
1713830700000|2024-04-23 00:05:00|17195.3|17193.3|17194.1|17192.1|17201.6|17199.6|17191.8|17189.8|412
1713831000000|2024-04-23 00:10:00|17193.9|17191.9|17179.9|17177.9|17195.3|17193.3|17179.8|17177.8|414
1713831300000|2024-04-23 00:15:00|17180.1|17178.1|17192.2|17190.2|17192.2|17190.2|17180.1|17178.1|449
1713831600000|2024-04-23 00:20:00|17192.3|17190.3|17189.9|17187.9|17196.1|17194.1|17184.1|17182.1|267
1713831900000|2024-04-23 00:25:00|17189.8|17187.8|17188.3|17186.3|17193.4|17191.4|17187.6|17185.6|274
1713832200000|2024-04-23 00:30:00|17188.4|17186.4|17192.1|17190.1|17195.2|17193.2|17187.6|17185.6|306
1713832500000|2024-04-23 00:35:00|17192.2|17190.2|17192.9|17190.9|17197.1|17195.1|17191.4|17189.4|236
1713832800000|2024-04-23 00:40:00|17193.1|17191.1|17190.1|17188.1|17194.1|17192.1|17188.7|17186.7|246
1713833100000|2024-04-23 00:45:00|17189.9|17187.9|17197.4|17195.4|17199.8|17197.8|17189.6|17187.6|254
1713833400000|2024-04-23 00:50:00|17197.2|17195.2|17192.8|17190.8|17200.1|17198.1|17192.2|17190.2|221
1713833700000|2024-04-23 00:55:00|17192.7|17190.7|17195.6|17193.6|17196.2|17194.2|17191.4|17189.4|182
1713834000000|2024-04-23 01:00:00|17195.3|17193.3|17189.9|17187.9|17197.1|17195.1|17188.7|17186.7|256
1713834300000|2024-04-23 01:05:00|17189.8|17187.8|17192.6|17190.6|17193.9|17191.9|17186.8|17184.8|219
1713834600000|2024-04-23 01:10:00|17192.7|17190.7|17192.6|17190.6|17194.4|17192.4|17188.9|17186.9|127
1713834900000|2024-04-23 01:15:00|17192.7|17190.7|17190.1|17188.1|17193.6|17191.6|17186.6|17184.6|215
1713835200000|2024-04-23 01:20:00|17190.2|17188.2|17183.1|17181.1|17190.9|17188.9|17180.3|17178.3|346
1713835500000|2024-04-23 01:25:00|17182.9|17180.9|17187.2|17185.2|17188.3|17186.3|17177.8|17175.8|347
1713835800000|2024-04-23 01:30:00|17187.1|17185.1|17190.8|17188.8|17192.9|17190.9|17183.6|17181.6|327
1713836100000|2024-04-23 01:35:00|17191.1|17189.1|17181.7|17179.7|17196.7|17194.7|17179.6|17177.6|542
1713836400000|2024-04-23 01:40:00|17181.8|17179.8|17179.9|17177.9|17184.4|17182.4|17177.6|17175.6|433
1713836700000|2024-04-23 01:45:00|17179.8|17177.8|17174.4|17172.4|17181.8|17179.8|17168.1|17166.1|1040
1713837000000|2024-04-23 01:50:00|17174.8|17172.8|17158.3|17156.3|17178.1|17176.1|17155.4|17153.4|864
1713837300000|2024-04-23 01:55:00|17158.7|17156.7|17169.4|17167.4|17170.8|17168.8|17158.7|17156.7|635
1713837600000|2024-04-23 02:00:00|17169.3|17167.3|17170.3|17168.3|17172.6|17170.6|17165.6|17163.6|779
1713837900000|2024-04-23 02:05:00|17170.4|17168.4|17179.3|17177.3|17179.4|17177.4|17168.9|17166.9|687
1713838200000|2024-04-23 02:10:00|17178.9|17176.9|17176.4|17174.4|17180.6|17178.6|17174.4|17172.4|321
1713838500000|2024-04-23 02:15:00|17176.6|17174.6|17176.9|17174.9|17180.1|17178.1|17174.6|17172.6|219
1713838800000|2024-04-23 02:20:00|17177.1|17175.1|17187.8|17185.8|17189.2|17187.2|17176.8|17174.8|419
1713839100000|2024-04-23 02:25:00|17187.7|17185.7|17186.3|17184.3|17192.4|17190.4|17184.2|17182.2|318
1713839400000|2024-04-23 02:30:00|17186.2|17184.2|17189.6|17187.6|17189.7|17187.7|17183.3|17181.3|226
1713839700000|2024-04-23 02:35:00|17189.4|17187.4|17189.4|17187.4|17193.3|17191.3|17187.4|17185.4|298
1713840000000|2024-04-23 02:40:00|17189.6|17187.6|17186.2|17184.2|17190.1|17188.1|17185.2|17183.2|173
1713840300000|2024-04-23 02:45:00|17186.3|17184.3|17189.9|17187.9|17190.6|17188.6|17184.6|17182.6|170
1713840600000|2024-04-23 02:50:00|17189.8|17187.8|17191.3|17189.3|17193.4|17191.4|17188.9|17186.9|183
1713840900000|2024-04-23 02:55:00|17191.2|17189.2|17187.9|17185.9|17193.1|17191.1|17185.6|17183.6|229
1713841200000|2024-04-23 03:00:00|17188.1|17186.1|17184.4|17182.4|17193.4|17191.4|17184.2|17182.2|259
1713841500000|2024-04-23 03:05:00|17184.6|17182.6|17184.1|17182.1|17186.4|17184.4|17178.7|17176.7|338
1713841800000|2024-04-23 03:10:00|17184.2|17182.2|17192.2|17190.2|17193.7|17191.7|17183.7|17181.7|348
1713842100000|2024-04-23 03:15:00|17192.3|17190.3|17193.1|17191.1|17197.7|17195.7|17189.7|17187.7|398
1713842400000|2024-04-23 03:20:00|17193.2|17191.2|17193.6|17191.6|17194.4|17192.4|17189.7|17187.7|192
1713842700000|2024-04-23 03:25:00|17193.7|17191.7|17195.6|17193.6|17196.6|17194.6|17190.9|17188.9|141
1713843000000|2024-04-23 03:30:00|17195.7|17193.7|17194.8|17192.8|17197.2|17195.2|17192.2|17190.2|182
1713843300000|2024-04-23 03:35:00|17194.7|17192.7|17194.7|17192.7|17196.7|17194.7|17191.6|17189.6|135
1713843600000|2024-04-23 03:40:00|17194.8|17192.8|17198.1|17196.1|17199.9|17197.9|17194.8|17192.8|206
1713843900000|2024-04-23 03:45:00|17198.2|17196.2|17196.4|17194.4|17199.2|17197.2|17195.6|17193.6|146
1713844200000|2024-04-23 03:50:00|17196.6|17194.6|17194.2|17192.2|17196.7|17194.7|17193.1|17191.1|152
1713844500000|2024-04-23 03:55:00|17194.3|17192.3|17195.4|17193.4|17197.6|17195.6|17192.4|17190.4|127
1713844800000|2024-04-23 04:00:00|17195.6|17193.6|17197.7|17195.7|17198.3|17196.3|17195.2|17193.2|146
1713845100000|2024-04-23 04:05:00|17197.8|17195.8|17196.3|17194.3|17198.8|17196.8|17194.9|17192.9|131
1713845400000|2024-04-23 04:10:00|17196.4|17194.4|17205.2|17203.2|17205.8|17203.8|17196.4|17194.4|348
1713845700000|2024-04-23 04:15:00|17204.7|17202.7|17201.8|17199.8|17205.8|17203.8|17201.2|17199.2|170
1713846000000|2024-04-23 04:20:00|17201.9|17199.9|17200.1|17198.1|17203.3|17201.3|17199.4|17197.4|114
1713846300000|2024-04-23 04:25:00|17199.9|17197.9|17197.3|17195.3|17201.3|17199.3|17197.1|17195.1|100
1713846600000|2024-04-23 04:30:00|17197.2|17195.2|17189.1|17187.1|17199.4|17197.4|17188.6|17186.6|359
1713846900000|2024-04-23 04:35:00|17189.2|17187.2|17190.9|17188.9|17194.6|17192.6|17188.7|17186.7|261
1713847200000|2024-04-23 04:40:00|17190.8|17188.8|17194.1|17192.1|17195.8|17193.8|17190.6|17188.6|227
1713847500000|2024-04-23 04:45:00|17194.2|17192.2|17194.1|17192.1|17195.8|17193.8|17192.6|17190.6|121
1713847800000|2024-04-23 04:50:00|17194.2|17192.2|17192.6|17190.6|17194.6|17192.6|17191.6|17189.6|51
1713848100000|2024-04-23 04:55:00|17192.4|17190.4|17194.7|17192.7|17195.9|17193.9|17191.9|17189.9|97
1713848400000|2024-04-23 05:00:00|17194.6|17192.6|17190.2|17188.2|17197.1|17195.1|17190.2|17188.2|244
1713848700000|2024-04-23 05:05:00|17189.7|17187.7|17190.2|17188.2|17194.6|17192.6|17189.1|17187.1|258
1713849000000|2024-04-23 05:10:00|17190.1|17188.1|17187.8|17185.8|17192.4|17190.4|17185.8|17183.8|380
1713849300000|2024-04-23 05:15:00|17187.9|17185.9|17189.3|17187.3|17190.1|17188.1|17184.4|17182.4|246
1713849600000|2024-04-23 05:20:00|17189.2|17187.2|17195.2|17193.2|17196.1|17194.1|17187.9|17185.9|194
1713849900000|2024-04-23 05:25:00|17194.2|17192.2|17187.9|17185.9|17194.9|17192.9|17187.7|17185.7|298
1713850200000|2024-04-23 05:30:00|17187.8|17185.8|17185.9|17183.9|17189.8|17187.8|17183.2|17181.2|355
1713850500000|2024-04-23 05:35:00|17185.7|17183.7|17183.9|17181.9|17186.9|17184.9|17181.4|17179.4|236
1713850800000|2024-04-23 05:40:00|17184.1|17182.1|17189.3|17187.3|17189.6|17187.6|17181.9|17179.9|236
1713851100000|2024-04-23 05:45:00|17189.2|17187.2|17194.2|17192.2|17195.6|17193.6|17188.8|17186.8|387
1713851400000|2024-04-23 05:50:00|17194.3|17192.3|17205.3|17203.3|17205.8|17203.8|17193.9|17191.9|522
1713851700000|2024-04-23 05:55:00|17205.2|17203.2|17200.4|17198.4|17205.4|17203.4|17197.7|17195.7|480
1713852000000|2024-04-23 06:00:00|17200.3|17198.3|17187.6|17185.6|17201.2|17199.2|17186.9|17184.9|458
1713852300000|2024-04-23 06:05:00|17187.4|17185.4|17194.4|17192.4|17196.8|17194.8|17187.2|17185.2|375
1713852600000|2024-04-23 06:10:00|17194.6|17192.6|17192.9|17190.9|17197.3|17195.3|17192.7|17190.7|183
1713852900000|2024-04-23 06:15:00|17192.8|17190.8|17190.7|17188.7|17194.2|17192.2|17188.7|17186.7|227
1713853200000|2024-04-23 06:20:00|17190.6|17188.6|17189.9|17187.9|17195.4|17193.4|17189.7|17187.7|195
1713853500000|2024-04-23 06:25:00|17190.1|17188.1|17186.9|17184.9|17192.3|17190.3|17186.2|17184.2|294
1713853800000|2024-04-23 06:30:00|17186.4|17184.4|17190.3|17188.3|17190.4|17188.4|17183.3|17181.3|297
1713854100000|2024-04-23 06:35:00|17190.4|17188.4|17197.3|17195.3|17197.3|17195.3|17189.7|17187.7|416
1713854400000|2024-04-23 06:40:00|17197.6|17195.6|17202.9|17200.9|17203.2|17201.2|17195.8|17193.8|517
1713854700000|2024-04-23 06:45:00|17203.1|17201.1|17207.7|17205.7|17209.2|17207.2|17202.8|17200.8|607
1713855000000|2024-04-23 06:50:00|17207.6|17205.6|17211.8|17209.8|17212.1|17210.1|17205.9|17203.9|372
1713855300000|2024-04-23 06:55:00|17211.9|17209.9|17215.3|17213.3|17218.2|17216.2|17211.7|17209.7|743
1713855600000|2024-04-23 07:00:00|17215.8|17213.8|17225.4|17223.4|17228.3|17226.3|17213.6|17211.6|1250
1713855900000|2024-04-23 07:05:00|17225.3|17223.3|17222.4|17220.4|17229.7|17227.7|17221.6|17219.6|743
1713856200000|2024-04-23 07:10:00|17222.3|17220.3|17214.8|17212.8|17224.9|17222.9|17214.1|17212.1|533
1713856500000|2024-04-23 07:15:00|17214.7|17212.7|17214.3|17212.3|17221.7|17219.7|17207.1|17205.1|1161
1713856800000|2024-04-23 07:20:00|17214.4|17212.4|17226.9|17224.9|17230.9|17228.9|17213.2|17211.2|873
1713857100000|2024-04-23 07:25:00|17227.1|17225.1|17230.8|17228.8|17231.6|17229.6|17219.6|17217.6|687
1713857400000|2024-04-23 07:30:00|17230.9|17228.9|17222.6|17220.6|17232.4|17230.4|17216.7|17214.7|1381
1713857700000|2024-04-23 07:35:00|17222.4|17220.4|17220.7|17218.7|17225.2|17223.2|17215.9|17213.9|675
1713858000000|2024-04-23 07:40:00|17220.6|17218.6|17220.2|17218.2|17221.7|17219.7|17209.9|17207.9|1067
1713858300000|2024-04-23 07:45:00|17220.1|17218.1|17221.4|17219.4|17222.6|17220.6|17215.7|17213.7|542
1713858600000|2024-04-23 07:50:00|17221.6|17219.6|17221.6|17219.6|17226.3|17224.3|17219.9|17217.9|522
1713858900000|2024-04-23 07:55:00|17221.7|17219.7|17227.8|17225.8|17233.4|17231.4|17219.1|17217.1|661
1713859200000|2024-04-23 08:00:00|17231.2|17229.2|17244.4|17242.4|17246.6|17244.6|17228.8|17226.8|1533
1713859500000|2024-04-23 08:05:00|17244.3|17242.3|17239.4|17237.4|17248.4|17246.4|17235.1|17233.1|1218
1713859800000|2024-04-23 08:10:00|17239.3|17237.3|17259.4|17257.4|17260.4|17258.4|17239.2|17237.2|1171
1713860100000|2024-04-23 08:15:00|17259.3|17257.3|17262.2|17260.2|17264.8|17262.8|17257.6|17255.6|1110
1713860400000|2024-04-23 08:20:00|17262.1|17260.1|17258.7|17256.7|17262.9|17260.9|17257.2|17255.2|583
1713860700000|2024-04-23 08:25:00|17258.8|17256.8|17255.8|17253.8|17259.9|17257.9|17252.1|17250.1|623
1713861000000|2024-04-23 08:30:00|17256.1|17254.1|17240.6|17238.6|17258.6|17256.6|17237.2|17235.2|1311
1713861300000|2024-04-23 08:35:00|17240.7|17238.7|17235.9|17233.9|17245.1|17243.1|17234.4|17232.4|729
1713861600000|2024-04-23 08:40:00|17236.1|17234.1|17243.6|17241.6|17245.9|17243.9|17232.2|17230.2|705
1713861900000|2024-04-23 08:45:00|17243.4|17241.4|17245.1|17243.1|17248.4|17246.4|17238.7|17236.7|615
1713862200000|2024-04-23 08:50:00|17245.2|17243.2|17252.9|17250.9|17252.9|17250.9|17240.2|17238.2|548
1713862500000|2024-04-23 08:55:00|17253.1|17251.1|17246.9|17244.9|17253.1|17251.1|17242.9|17240.9|524
1713862800000|2024-04-23 09:00:00|17246.8|17244.8|17257.8|17255.8|17259.1|17257.1|17243.1|17241.1|674
1713863100000|2024-04-23 09:05:00|17257.9|17255.9|17255.1|17253.1|17262.6|17260.6|17250.7|17248.7|621
1713863400000|2024-04-23 09:10:00|17255.2|17253.2|17255.4|17253.4|17256.4|17254.4|17252.1|17250.1|442
1713863700000|2024-04-23 09:15:00|17255.6|17253.6|17251.8|17249.8|17261.6|17259.6|17250.6|17248.6|687
1713864000000|2024-04-23 09:20:00|17251.7|17249.7|17253.4|17251.4|17253.8|17251.8|17244.4|17242.4|713
1713864300000|2024-04-23 09:25:00|17253.3|17251.3|17265.8|17263.8|17267.6|17265.6|17253.3|17251.3|748
1713864600000|2024-04-23 09:30:00|17265.9|17263.9|17239.2|17237.2|17267.7|17265.7|17236.1|17234.1|1313
1713864900000|2024-04-23 09:35:00|17239.4|17237.4|17238.9|17236.9|17247.9|17245.9|17238.2|17236.2|616
1713865200000|2024-04-23 09:40:00|17239.1|17237.1|17241.3|17239.3|17253.4|17251.4|17239.1|17237.1|935
1713865500000|2024-04-23 09:45:00|17241.2|17239.2|17240.7|17238.7|17241.8|17239.8|17232.9|17230.9|825
1713865800000|2024-04-23 09:50:00|17240.6|17238.6|17233.4|17231.4|17240.7|17238.7|17232.8|17230.8|591
1713866100000|2024-04-23 09:55:00|17233.2|17231.2|17239.1|17237.1|17239.2|17237.2|17230.8|17228.8|493
1713866400000|2024-04-23 10:00:00|17238.8|17236.8|17243.2|17241.2|17249.2|17247.2|17236.8|17234.8|823
1713866700000|2024-04-23 10:05:00|17243.4|17241.4|17239.9|17237.9|17243.9|17241.9|17235.2|17233.2|664
1713867000000|2024-04-23 10:10:00|17239.7|17237.7|17257.2|17255.2|17257.3|17255.3|17238.9|17236.9|699
1713867300000|2024-04-23 10:15:00|17257.3|17255.3|17262.9|17260.9|17264.2|17262.2|17254.4|17252.4|952
1713867600000|2024-04-23 10:20:00|17263.1|17261.1|17262.3|17260.3|17268.7|17266.7|17260.7|17258.7|706
1713867900000|2024-04-23 10:25:00|17262.8|17260.8|17262.7|17260.7|17264.1|17262.1|17259.4|17257.4|375
1713868200000|2024-04-23 10:30:00|17262.8|17260.8|17270.3|17268.3|17274.3|17272.3|17260.8|17258.8|917
1713868500000|2024-04-23 10:35:00|17269.9|17267.9|17273.3|17271.3|17276.4|17274.4|17269.2|17267.2|722
1713868800000|2024-04-23 10:40:00|17273.4|17271.4|17270.2|17268.2|17277.9|17275.9|17268.4|17266.4|731
1713869100000|2024-04-23 10:45:00|17270.1|17268.1|17266.4|17264.4|17272.1|17270.1|17263.7|17261.7|766
1713869400000|2024-04-23 10:50:00|17266.3|17264.3|17275.8|17273.8|17280.3|17278.3|17266.3|17264.3|860
1713869700000|2024-04-23 10:55:00|17276.2|17274.2|17274.7|17272.7|17277.4|17275.4|17271.9|17269.9|667
1713870000000|2024-04-23 11:00:00|17274.6|17272.6|17278.2|17276.2|17283.6|17281.6|17272.9|17270.9|911
1713870300000|2024-04-23 11:05:00|17278.3|17276.3|17282.4|17280.4|17285.6|17283.6|17277.2|17275.2|641
1713870600000|2024-04-23 11:10:00|17282.6|17280.6|17286.3|17284.3|17293.1|17291.1|17282.3|17280.3|987
1713870900000|2024-04-23 11:15:00|17286.4|17284.4|17275.9|17273.9|17287.4|17285.4|17275.4|17273.4|893
1713871200000|2024-04-23 11:20:00|17276.2|17274.2|17272.7|17270.7|17276.6|17274.6|17268.1|17266.1|1173
1713871500000|2024-04-23 11:25:00|17272.6|17270.6|17265.6|17263.6|17277.4|17275.4|17264.8|17262.8|985
1713871800000|2024-04-23 11:30:00|17265.3|17263.3|17260.4|17258.4|17269.4|17267.4|17258.7|17256.7|1086
1713872100000|2024-04-23 11:35:00|17260.6|17258.6|17272.7|17270.7|17273.8|17271.8|17260.2|17258.2|1112
1713872400000|2024-04-23 11:40:00|17272.8|17270.8|17265.3|17263.3|17273.9|17271.9|17263.6|17261.6|817
1713872700000|2024-04-23 11:45:00|17265.4|17263.4|17251.8|17249.8|17268.6|17266.6|17251.7|17249.7|962
1713873000000|2024-04-23 11:50:00|17251.9|17249.9|17255.4|17253.4|17256.4|17254.4|17249.1|17247.1|1059
1713873300000|2024-04-23 11:55:00|17255.6|17253.6|17254.8|17252.8|17257.9|17255.9|17250.3|17248.3|803
1713873600000|2024-04-23 12:00:00|17254.9|17252.9|17244.2|17242.2|17257.4|17255.4|17243.3|17241.3|1321
1713873900000|2024-04-23 12:05:00|17244.3|17242.3|17238.1|17236.1|17250.2|17248.2|17234.9|17232.9|1811
1713874200000|2024-04-23 12:10:00|17238.4|17236.4|17236.6|17234.6|17239.3|17237.3|17231.2|17229.2|1478
1713874500000|2024-04-23 12:15:00|17236.4|17234.4|17229.9|17227.9|17237.7|17235.7|17224.3|17222.3|1486
1713874800000|2024-04-23 12:20:00|17230.1|17228.1|17245.4|17243.4|17247.6|17245.6|17229.4|17227.4|1669
1713875100000|2024-04-23 12:25:00|17245.3|17243.3|17250.7|17248.7|17251.7|17249.7|17242.3|17240.3|1053
1713875400000|2024-04-23 12:30:00|17250.6|17248.6|17261.6|17259.6|17265.3|17263.3|17250.6|17248.6|1858
1713875700000|2024-04-23 12:35:00|17262.7|17260.7|17275.8|17273.8|17276.6|17274.6|17258.1|17256.1|1858
1713876000000|2024-04-23 12:40:00|17275.9|17273.9|17273.3|17271.3|17281.1|17279.1|17268.8|17266.8|1751
1713876300000|2024-04-23 12:45:00|17273.1|17271.1|17265.4|17263.4|17275.6|17273.6|17260.7|17258.7|1639
1713876600000|2024-04-23 12:50:00|17265.6|17263.6|17277.7|17275.7|17280.9|17278.9|17265.4|17263.4|1126
1713876900000|2024-04-23 12:55:00|17279.2|17277.2|17285.6|17283.6|17290.3|17288.3|17278.7|17276.7|1729
1713877200000|2024-04-23 13:00:00|17285.8|17283.8|17281.9|17279.9|17289.4|17287.4|17276.1|17274.1|2239
1713877500000|2024-04-23 13:05:00|17282.1|17280.1|17291.1|17289.1|17291.7|17289.7|17278.7|17276.7|1197
1713877800000|2024-04-23 13:10:00|17290.8|17288.8|17298.4|17296.4|17300.8|17298.8|17289.1|17287.1|2285
1713878100000|2024-04-23 13:15:00|17298.3|17296.3|17291.4|17289.4|17298.6|17296.6|17287.3|17285.3|1361
1713878400000|2024-04-23 13:20:00|17291.7|17289.7|17289.3|17287.3|17298.3|17296.3|17287.8|17285.8|1379
1713878700000|2024-04-23 13:25:00|17288.1|17286.1|17292.3|17290.3|17300.4|17298.4|17288.1|17286.1|3225
1713879000000|2024-04-23 13:30:00|17291.8|17290.8|17290.3|17289.3|17326.7|17325.7|17277.1|17276.1|22816
1713879300000|2024-04-23 13:35:00|17290.4|17289.4|17304.1|17303.1|17310.4|17309.4|17289.2|17288.2|11714
1713879600000|2024-04-23 13:40:00|17303.8|17302.8|17310.4|17309.4|17340.9|17339.9|17297.8|17296.8|12703
1713879900000|2024-04-23 13:45:00|17317.2|17316.2|17349.1|17348.1|17383.3|17382.3|17317.2|17316.2|25808
1713880200000|2024-04-23 13:50:00|17349.3|17348.3|17370.7|17369.7|17371.6|17370.6|17318.7|17317.7|13748
1713880500000|2024-04-23 13:55:00|17370.5|17369.5|17362|17361|17389.2|17388.2|17352.7|17351.7|11099
1713880800000|2024-04-23 14:00:00|17363.7|17362.7|17350.5|17349.5|17368.6|17367.6|17338|17337|10535
1713881100000|2024-04-23 14:05:00|17350.2|17349.2|17377|17376|17393.7|17392.7|17346.3|17345.3|10232
1713881400000|2024-04-23 14:10:00|17376.2|17375.2|17372.2|17371.2|17396.6|17395.6|17365|17364|8515
1713881700000|2024-04-23 14:15:00|17372.7|17371.7|17388.2|17387.2|17392.2|17391.2|17368.5|17367.5|6837
1713882000000|2024-04-23 14:20:00|17388.3|17387.3|17392.4|17391.4|17408.4|17407.4|17385|17384|8154
1713882300000|2024-04-23 14:25:00|17392.3|17391.3|17428.1|17427.1|17433|17432|17385.1|17384.1|10671
1713882600000|2024-04-23 14:30:00|17429.5|17428.5|17458.8|17457.8|17461.4|17460.4|17429.5|17428.5|13488
1713882900000|2024-04-23 14:35:00|17458.6|17457.6|17440.9|17439.9|17460.3|17459.3|17439.4|17438.4|8647
1713883200000|2024-04-23 14:40:00|17441|17440|17438.4|17437.4|17447.4|17446.4|17434.1|17433.1|6580
1713883500000|2024-04-23 14:45:00|17437.6|17436.6|17429.4|17428.4|17440.4|17439.4|17419.8|17418.8|8262
1713883800000|2024-04-23 14:50:00|17427.9|17426.9|17439.8|17438.8|17440.9|17439.9|17414|17413|7459
1713884100000|2024-04-23 14:55:00|17439.4|17438.4|17455.4|17454.4|17459.3|17458.3|17436|17435|7644
1713884400000|2024-04-23 15:00:00|17455.1|17454.1|17413.4|17412.4|17462.9|17461.9|17404.1|17403.1|12092
1713884700000|2024-04-23 15:05:00|17413.6|17412.6|17418.4|17417.4|17423.1|17422.1|17408.6|17407.6|4875
1713885000000|2024-04-23 15:10:00|17418.6|17417.6|17446.1|17445.1|17447.1|17446.1|17418.6|17417.6|6571
1713885300000|2024-04-23 15:15:00|17446.4|17445.4|17450.4|17449.4|17454.4|17453.4|17440.9|17439.9|4816
1713885600000|2024-04-23 15:20:00|17450.3|17449.3|17466.4|17465.4|17468.6|17467.6|17445.4|17444.4|6323
1713885900000|2024-04-23 15:25:00|17466.3|17465.3|17450.9|17449.9|17469.5|17468.5|17447|17446|4657
1713886200000|2024-04-23 15:30:00|17451|17450|17448.1|17447.1|17463.4|17462.4|17438.4|17437.4|5295
1713886500000|2024-04-23 15:35:00|17448.3|17447.3|17458.9|17457.9|17462.3|17461.3|17443.9|17442.9|4230
1713886800000|2024-04-23 15:40:00|17459.1|17458.1|17442.6|17441.6|17461.9|17460.9|17440.5|17439.5|3811
1713887100000|2024-04-23 15:45:00|17442.7|17441.7|17435.6|17434.6|17447.4|17446.4|17427.9|17426.9|4019
1713887400000|2024-04-23 15:50:00|17435.5|17434.5|17440.1|17439.1|17446.9|17445.9|17425|17424|3373
1713887700000|2024-04-23 15:55:00|17440|17439|17423.6|17422.6|17445.6|17444.6|17420.6|17419.6|3156
1713888000000|2024-04-23 16:00:00|17425.1|17424.1|17446.4|17445.4|17447|17446|17424.5|17423.5|3955
1713888300000|2024-04-23 16:05:00|17446.1|17445.1|17455|17454|17457.4|17456.4|17441.4|17440.4|3630
1713888600000|2024-04-23 16:10:00|17455.1|17454.1|17461.6|17460.6|17462.4|17461.4|17444.7|17443.7|3050
1713888900000|2024-04-23 16:15:00|17461.1|17460.1|17462.2|17461.2|17474.7|17473.7|17456.9|17455.9|4781
1713889200000|2024-04-23 16:20:00|17461.6|17460.6|17461.9|17460.9|17464.4|17463.4|17455.5|17454.5|2355
1713889500000|2024-04-23 16:25:00|17461.7|17460.7|17466.1|17465.1|17471.2|17470.2|17452.5|17451.5|3505
1713889800000|2024-04-23 16:30:00|17466.2|17465.2|17470.1|17469.1|17474.4|17473.4|17460.6|17459.6|3493
1713890100000|2024-04-23 16:35:00|17470|17469|17466.6|17465.6|17474.9|17473.9|17454.1|17453.1|3982
1713890400000|2024-04-23 16:40:00|17466.7|17465.7|17465.9|17464.9|17472|17471|17462.4|17461.4|2697
1713890700000|2024-04-23 16:45:00|17466.4|17465.4|17466.1|17465.1|17471.7|17470.7|17461.5|17460.5|2433
1713891000000|2024-04-23 16:50:00|17466.2|17465.2|17455.4|17454.4|17468.7|17467.7|17454.7|17453.7|2507
1713891300000|2024-04-23 16:55:00|17455.6|17454.6|17454.4|17453.4|17456.6|17455.6|17438.9|17437.9|4835
1713891600000|2024-04-23 17:00:00|17455|17454|17457.4|17456.4|17459|17458|17443|17442|4039
1713891900000|2024-04-23 17:05:00|17457.3|17456.3|17461.3|17460.3|17474.3|17473.3|17454.6|17453.6|4482
1713892200000|2024-04-23 17:10:00|17461.5|17460.5|17445|17444|17464.6|17463.6|17432.6|17431.6|5002
1713892500000|2024-04-23 17:15:00|17444.9|17443.9|17448|17447|17451|17450|17433.3|17432.3|4398
1713892800000|2024-04-23 17:20:00|17448.1|17447.1|17452.8|17451.8|17464.1|17463.1|17447|17446|3392
1713893100000|2024-04-23 17:25:00|17452.5|17451.5|17460|17459|17461.5|17460.5|17446.1|17445.1|2632
1713893400000|2024-04-23 17:30:00|17460.1|17459.1|17457.8|17456.8|17462.6|17461.6|17449.1|17448.1|2433
1713893700000|2024-04-23 17:35:00|17458|17457|17466.4|17465.4|17467.5|17466.5|17452.5|17451.5|2388
1713894000000|2024-04-23 17:40:00|17466.5|17465.5|17479|17478|17486|17485|17463|17462|4952
1713894300000|2024-04-23 17:45:00|17479.3|17478.3|17485|17484|17487.3|17486.3|17471.3|17470.3|3917
1713894600000|2024-04-23 17:50:00|17484.9|17483.9|17492.2|17491.2|17497.3|17496.3|17480.5|17479.5|4028
1713894900000|2024-04-23 17:55:00|17492.7|17491.7|17496.5|17495.5|17500|17499|17491.7|17490.7|2951
1713895200000|2024-04-23 18:00:00|17496.3|17495.3|17493.5|17492.5|17501.8|17500.8|17491|17490|2977
1713895500000|2024-04-23 18:05:00|17493.2|17492.2|17496.3|17495.3|17503.7|17502.7|17490.6|17489.6|2403
1713895800000|2024-04-23 18:10:00|17496|17495|17494.2|17493.2|17502|17501|17480.5|17479.5|3790
1713896100000|2024-04-23 18:15:00|17494|17493|17492.2|17491.2|17497.5|17496.5|17487.8|17486.8|2561
1713896400000|2024-04-23 18:20:00|17492.4|17491.4|17504.5|17503.5|17505.1|17504.1|17492.1|17491.1|2829
1713896700000|2024-04-23 18:25:00|17504.6|17503.6|17507.9|17506.9|17511.1|17510.1|17499.9|17498.9|3406
1713897000000|2024-04-23 18:30:00|17508.5|17507.5|17504.9|17503.9|17512.4|17511.4|17495.8|17494.8|3412
1713897300000|2024-04-23 18:35:00|17505|17504|17504.4|17503.4|17511.3|17510.3|17502.4|17501.4|1904
1713897600000|2024-04-23 18:40:00|17504.3|17503.3|17512.6|17511.6|17515.6|17514.6|17498.6|17497.6|2730
1713897900000|2024-04-23 18:45:00|17512.9|17511.9|17504.6|17503.6|17512.9|17511.9|17500.1|17499.1|2874
1713898200000|2024-04-23 18:50:00|17504.4|17503.4|17490.1|17489.1|17505.4|17504.4|17485.9|17484.9|4149
1713898500000|2024-04-23 18:55:00|17490|17489|17505.5|17504.5|17507|17506|17490|17489|2588
1713898800000|2024-04-23 19:00:00|17505.4|17504.4|17480.6|17479.6|17508.5|17507.5|17470.9|17469.9|6447
1713899100000|2024-04-23 19:05:00|17480.8|17479.8|17481.6|17480.6|17488.6|17487.6|17471.3|17470.3|3286
1713899400000|2024-04-23 19:10:00|17480.9|17479.9|17492.6|17491.6|17502.4|17501.4|17480.4|17479.4|3559
1713899700000|2024-04-23 19:15:00|17493.9|17492.9|17487.9|17486.9|17495.1|17494.1|17481.5|17480.5|2528
1713900000000|2024-04-23 19:20:00|17488|17487|17488|17487|17492.9|17491.9|17480.5|17479.5|2465
1713900300000|2024-04-23 19:25:00|17487.9|17486.9|17484.9|17483.9|17490.9|17489.9|17479.5|17478.5|2460
1713900600000|2024-04-23 19:30:00|17484.6|17483.6|17488.1|17487.1|17489.4|17488.4|17478.1|17477.1|3496
1713900900000|2024-04-23 19:35:00|17488|17487|17487.4|17486.4|17494.1|17493.1|17482.1|17481.1|3249
1713901200000|2024-04-23 19:40:00|17488.9|17487.9|17489.2|17488.2|17492.2|17491.2|17478.8|17477.8|2813
1713901500000|2024-04-23 19:45:00|17488.9|17487.9|17485.1|17484.1|17488.9|17487.9|17474.7|17473.7|4101
1713901800000|2024-04-23 19:50:00|17484.8|17483.8|17470.9|17469.9|17484.8|17483.8|17464.4|17463.4|6295
1713902100000|2024-04-23 19:55:00|17470.4|17469.4|17469.6|17468.6|17481.1|17480.1|17453.8|17452.8|19251
1713902400000|2024-04-23 20:00:00|17470.1|17468.1|17502|17500|17517.3|17515.3|17454.1|17452.1|12595
1713902700000|2024-04-23 20:05:00|17502.5|17500.5|17496.3|17494.3|17507.6|17505.6|17477.9|17475.9|4815
1713903000000|2024-04-23 20:10:00|17496.1|17494.1|17499|17497|17500.9|17498.9|17488.5|17486.5|1929
1713903300000|2024-04-23 20:15:00|17498.9|17496.9|17501.4|17499.4|17505.3|17503.3|17495|17493|1259
1713903600000|2024-04-23 20:20:00|17501.3|17499.3|17509.1|17507.1|17510.5|17508.5|17499.8|17497.8|1037
1713903900000|2024-04-23 20:25:00|17509.3|17507.3|17513.1|17511.1|17514.8|17512.8|17507|17505|754
1713904200000|2024-04-23 20:30:00|17513.8|17511.8|17513.1|17511.1|17515.6|17513.6|17511.8|17509.8|580
1713904500000|2024-04-23 20:35:00|17512.9|17510.9|17512.8|17510.8|17514.4|17512.4|17511.8|17509.8|702
1713904800000|2024-04-23 20:40:00|17512.9|17510.9|17515.6|17513.6|17515.6|17513.6|17511.8|17509.8|736
1713905100000|2024-04-23 20:45:00|17515.4|17513.4|17517.4|17515.4|17518.9|17516.9|17511.8|17509.8|796
1713905400000|2024-04-23 20:50:00|17517.1|17515.1|17524.1|17522.1|17527.3|17525.3|17515.3|17513.3|927
1713905700000|2024-04-23 20:55:00|17524|17522|17520.6|17515.6|17526.6|17524.6|17517.6|17515.6|504
1713906000000|2024-04-23 21:00:00|17520.7|17515.7|17522.7|17517.7|17526.3|17521.3|17520.7|17515.7|0
1713906300000|2024-04-23 21:05:00|17522.6|17517.6|17527.6|17522.6|17528.6|17523.6|17521.8|17516.8|0
1713906600000|2024-04-23 21:10:00|17527.3|17522.3|17528.2|17523.2|17532.8|17527.8|17525.4|17520.4|0
1713906900000|2024-04-23 21:15:00|17527.9|17522.9|17529.2|17524.2|17530.3|17525.3|17527.7|17522.7|0
1713907200000|2024-04-23 21:20:00|17529.3|17524.3|17530.9|17525.9|17531.1|17526.1|17528.8|17523.8|0
1713907500000|2024-04-23 21:25:00|17531|17526|17539.4|17534.4|17539.4|17534.4|17530.9|17525.9|0
1713907800000|2024-04-23 21:30:00|17539.5|17534.5|17546|17541|17549|17544|17539.3|17534.3|0
1713908100000|2024-04-23 21:35:00|17546.4|17541.4|17551.8|17546.8|17553.6|17548.6|17545.9|17540.9|0
1713908400000|2024-04-23 21:40:00|17551.9|17546.9|17554.2|17549.2|17555.1|17550.1|17548.8|17543.8|0
1713908700000|2024-04-23 21:45:00|17553.1|17548.1|17562.4|17557.4|17563.9|17558.9|17552.1|17547.1|0
1713909000000|2024-04-23 21:50:00|17562.2|17557.2|17560.2|17555.2|17564.3|17559.3|17559.9|17554.9|0
1713909300000|2024-04-23 21:55:00|17560.1|17555.1|17552.5|17547.5|17560.1|17555.1|17549.3|17544.3|0
1713909600000|2024-04-23 22:00:00|17543.6|17541.6|17540|17538|17559.6|17557.6|17535.9|17533.9|1133
1713909900000|2024-04-23 22:05:00|17539.8|17537.8|17529.3|17527.3|17540.3|17538.3|17528.9|17526.9|554
1713910200000|2024-04-23 22:10:00|17529.4|17527.4|17528.5|17526.5|17534.4|17532.4|17527|17525|478
1713910500000|2024-04-23 22:15:00|17528.8|17526.8|17540.1|17538.1|17543.8|17541.8|17527.6|17525.6|774
1713910800000|2024-04-23 22:20:00|17540|17538|17533.3|17531.3|17540|17538|17528.8|17526.8|422
1713911100000|2024-04-23 22:25:00|17533|17531|17531.1|17529.1|17535.4|17533.4|17530.4|17528.4|418
1713911400000|2024-04-23 22:30:00|17530.9|17528.9|17529.8|17527.8|17531.3|17529.3|17525.9|17523.9|475
1713911700000|2024-04-23 22:35:00|17529.4|17527.4|17529.1|17527.1|17532.4|17530.4|17528.6|17526.6|161
1713912000000|2024-04-23 22:40:00|17528.6|17526.6|17530.6|17528.6|17534.5|17532.5|17528.3|17526.3|322
1713912300000|2024-04-23 22:45:00|17530.5|17528.5|17534.8|17532.8|17535.4|17533.4|17530.4|17528.4|278
1713912600000|2024-04-23 22:50:00|17534.5|17532.5|17537.5|17535.5|17537.8|17535.8|17533.5|17531.5|241
1713912900000|2024-04-23 22:55:00|17537.8|17535.8|17540.5|17538.5|17541.3|17539.3|17537.3|17535.3|308
1713913200000|2024-04-23 23:00:00|17540.4|17538.4|17534.5|17532.5|17544.4|17542.4|17534.5|17532.5|530
1713913500000|2024-04-23 23:05:00|17534.4|17532.4|17537.1|17535.1|17539.4|17537.4|17533.6|17531.6|337
1713913800000|2024-04-23 23:10:00|17537|17535|17540.9|17538.9|17542.4|17540.4|17536.4|17534.4|234
1713914100000|2024-04-23 23:15:00|17540.8|17538.8|17544.3|17542.3|17545.9|17543.9|17540.4|17538.4|289
1713914400000|2024-04-23 23:20:00|17544.4|17542.4|17546.1|17544.1|17547|17545|17541.3|17539.3|386
1713914700000|2024-04-23 23:25:00|17546.3|17544.3|17553.6|17551.6|17553.6|17551.6|17545.8|17543.8|425
1713915000000|2024-04-23 23:30:00|17553.8|17551.8|17544.9|17542.9|17555.5|17553.5|17544.4|17542.4|719
1713915300000|2024-04-23 23:35:00|17545.3|17543.3|17554.4|17552.4|17554.4|17552.4|17543|17541|405
1713915600000|2024-04-23 23:40:00|17554.3|17552.3|17565.3|17563.3|17570|17568|17552.5|17550.5|977
1713915900000|2024-04-23 23:45:00|17565|17563|17568.1|17566.1|17569|17567|17561.5|17559.5|483
1713916200000|2024-04-23 23:50:00|17568.5|17566.5|17573.6|17571.6|17578.4|17576.4|17568.1|17566.1|945
1713916500000|2024-04-23 23:55:00|17573.8|17571.8|17561.5|17559.5|17573.8|17571.8|17561.3|17559.3|721
1713916800000|2024-04-24 00:00:00|17561.8|17559.8|17554.1|17552.1|17562|17560|17548.8|17546.8|844
1713917100000|2024-04-24 00:05:00|17555.3|17553.3|17552.9|17550.9|17558.3|17556.3|17551.4|17549.4|463
1713917400000|2024-04-24 00:10:00|17553|17551|17557.4|17555.4|17562.5|17560.5|17552.4|17550.4|453
1713917700000|2024-04-24 00:15:00|17557.5|17555.5|17564.4|17562.4|17565|17563|17556.3|17554.3|468
1713918000000|2024-04-24 00:20:00|17564.3|17562.3|17566.5|17564.5|17570.4|17568.4|17563|17561|467
1713918300000|2024-04-24 00:25:00|17566.6|17564.6|17571.1|17569.1|17571.4|17569.4|17565.6|17563.6|256
1713918600000|2024-04-24 00:30:00|17571|17569|17571.3|17569.3|17572.4|17570.4|17568|17566|202
1713918900000|2024-04-24 00:35:00|17571.4|17569.4|17575.5|17573.5|17580.4|17578.4|17568.9|17566.9|569
1713919200000|2024-04-24 00:40:00|17575.6|17573.6|17571.3|17569.3|17577.4|17575.4|17567.9|17565.9|336
1713919500000|2024-04-24 00:45:00|17571.4|17569.4|17573.3|17571.3|17574.6|17572.6|17569.1|17567.1|266
1713919800000|2024-04-24 00:50:00|17573.4|17571.4|17577.3|17575.3|17582.1|17580.1|17572.9|17570.9|537
1713920100000|2024-04-24 00:55:00|17577.4|17575.4|17576.3|17574.3|17578.4|17576.4|17575.4|17573.4|210
1713920400000|2024-04-24 01:00:00|17576.4|17574.4|17574.9|17572.9|17578.3|17576.3|17572.4|17570.4|265
1713920700000|2024-04-24 01:05:00|17575|17573|17573.9|17571.9|17580.9|17578.9|17573.6|17571.6|330
1713921000000|2024-04-24 01:10:00|17574.1|17572.1|17577.7|17575.7|17578.8|17576.8|17572.9|17570.9|225
1713921300000|2024-04-24 01:15:00|17577.8|17575.8|17586.7|17584.7|17588.2|17586.2|17577.7|17575.7|517
1713921600000|2024-04-24 01:20:00|17586.4|17584.4|17585.9|17583.9|17588.2|17586.2|17584.1|17582.1|401
1713921900000|2024-04-24 01:25:00|17586.1|17584.1|17584.7|17582.7|17586.6|17584.6|17583.2|17581.2|271
1713922200000|2024-04-24 01:30:00|17584.6|17582.6|17578.3|17576.3|17584.7|17582.7|17572.7|17570.7|801
1713922500000|2024-04-24 01:35:00|17578.4|17576.4|17580.9|17578.9|17582.2|17580.2|17575.7|17573.7|261
1713922800000|2024-04-24 01:40:00|17580.8|17578.8|17579.8|17577.8|17581.4|17579.4|17575.4|17573.4|291
1713923100000|2024-04-24 01:45:00|17579.6|17577.6|17586.6|17584.6|17592.3|17590.3|17579.4|17577.4|782
1713923400000|2024-04-24 01:50:00|17586.3|17584.3|17592.4|17590.4|17593.3|17591.3|17585.6|17583.6|427
1713923700000|2024-04-24 01:55:00|17592.6|17590.6|17590.9|17588.9|17595.2|17593.2|17587.1|17585.1|642
1713924000000|2024-04-24 02:00:00|17591.1|17589.1|17590.9|17588.9|17593.1|17591.1|17586.3|17584.3|331
1713924300000|2024-04-24 02:05:00|17591.1|17589.1|17594.6|17592.6|17597.3|17595.3|17591.1|17589.1|426
1713924600000|2024-04-24 02:10:00|17594.2|17592.2|17596.3|17594.3|17598.9|17596.9|17592.8|17590.8|365
1713924900000|2024-04-24 02:15:00|17596.6|17594.6|17594.1|17592.1|17601.8|17599.8|17592.9|17590.9|486
1713925200000|2024-04-24 02:20:00|17593.9|17591.9|17596.6|17594.6|17597.1|17595.1|17591.7|17589.7|241
1713925500000|2024-04-24 02:25:00|17597.1|17595.1|17598.4|17596.4|17598.8|17596.8|17595.2|17593.2|194
1713925800000|2024-04-24 02:30:00|17598.1|17596.1|17595.9|17593.9|17599.3|17597.3|17594.6|17592.6|226
1713926100000|2024-04-24 02:35:00|17595.8|17593.8|17598.4|17596.4|17599.7|17597.7|17594.6|17592.6|285
1713926400000|2024-04-24 02:40:00|17598.3|17596.3|17594.2|17592.2|17598.3|17596.3|17593.6|17591.6|233
1713926700000|2024-04-24 02:45:00|17594.3|17592.3|17597.3|17595.3|17597.8|17595.8|17593.1|17591.1|221
1713927000000|2024-04-24 02:50:00|17597.8|17595.8|17591.6|17589.6|17597.9|17595.9|17589.8|17587.8|279
1713927300000|2024-04-24 02:55:00|17591.7|17589.7|17592.6|17590.6|17593.2|17591.2|17589.6|17587.6|259
1713927600000|2024-04-24 03:00:00|17592.7|17590.7|17607.7|17605.7|17607.9|17605.9|17591.6|17589.6|819
1713927900000|2024-04-24 03:05:00|17607.6|17605.6|17600.9|17598.9|17609.4|17607.4|17597.6|17595.6|726
1713928200000|2024-04-24 03:10:00|17600.8|17598.8|17604.2|17602.2|17604.3|17602.3|17598.6|17596.6|254
1713928500000|2024-04-24 03:15:00|17604.7|17602.7|17600.4|17598.4|17605.2|17603.2|17598.2|17596.2|256
1713928800000|2024-04-24 03:20:00|17600.6|17598.6|17599.7|17597.7|17600.6|17598.6|17596.6|17594.6|201
1713929100000|2024-04-24 03:25:00|17599.6|17597.6|17598.6|17596.6|17600.9|17598.9|17596.7|17594.7|219
1713929400000|2024-04-24 03:30:00|17598.7|17596.7|17599.2|17597.2|17601.6|17599.6|17598.3|17596.3|190
1713929700000|2024-04-24 03:35:00|17599.3|17597.3|17601.9|17599.9|17602.1|17600.1|17597.8|17595.8|222
1713930000000|2024-04-24 03:40:00|17601.7|17599.7|17602.6|17600.6|17603.1|17601.1|17599.7|17597.7|141
1713930300000|2024-04-24 03:45:00|17602.4|17600.4|17597.9|17595.9|17602.4|17600.4|17597.6|17595.6|246
1713930600000|2024-04-24 03:50:00|17597.8|17595.8|17597.7|17595.7|17598.3|17596.3|17593.7|17591.7|441
1713930900000|2024-04-24 03:55:00|17597.8|17595.8|17597.3|17595.3|17599.4|17597.4|17595.9|17593.9|143
1713931200000|2024-04-24 04:00:00|17597.2|17595.2|17594.4|17592.4|17597.2|17595.2|17594.3|17592.3|216
1713931500000|2024-04-24 04:05:00|17594.3|17592.3|17596.9|17594.9|17597.9|17595.9|17593.6|17591.6|250
1713931800000|2024-04-24 04:10:00|17596.8|17594.8|17594.1|17592.1|17596.8|17594.8|17592.8|17590.8|162
1713932100000|2024-04-24 04:15:00|17593.9|17591.9|17593.7|17591.7|17594.4|17592.4|17589.8|17587.8|260
1713932400000|2024-04-24 04:20:00|17593.4|17591.4|17592.1|17590.1|17593.8|17591.8|17591.6|17589.6|122
1713932700000|2024-04-24 04:25:00|17591.9|17589.9|17593.1|17591.1|17593.1|17591.1|17590.1|17588.1|159
1713933000000|2024-04-24 04:30:00|17592.9|17590.9|17593.1|17591.1|17593.3|17591.3|17591.7|17589.7|67
1713933300000|2024-04-24 04:35:00|17592.8|17590.8|17592.1|17590.1|17595.1|17593.1|17591.8|17589.8|134
1713933600000|2024-04-24 04:40:00|17591.9|17589.9|17594.7|17592.7|17594.9|17592.9|17589.4|17587.4|260
1713933900000|2024-04-24 04:45:00|17594.6|17592.6|17592.6|17590.6|17594.8|17592.8|17591.9|17589.9|157
1713934200000|2024-04-24 04:50:00|17592.7|17590.7|17591.8|17589.8|17592.9|17590.9|17590.3|17588.3|147
1713934500000|2024-04-24 04:55:00|17591.7|17589.7|17592.3|17590.3|17595.6|17593.6|17591.7|17589.7|175
1713934800000|2024-04-24 05:00:00|17592.7|17590.7|17592.8|17590.8|17594.2|17592.2|17589.3|17587.3|230
1713935100000|2024-04-24 05:05:00|17592.9|17590.9|17597.8|17595.8|17598|17596|17592.3|17590.3|264
1713935400000|2024-04-24 05:10:00|17598.1|17596.1|17602.1|17600.1|17602.6|17600.6|17594.1|17592.1|430
1713935700000|2024-04-24 05:15:00|17602|17600|17596.4|17594.4|17602.6|17600.6|17596.1|17594.1|203
1713936000000|2024-04-24 05:20:00|17596.3|17594.3|17597.1|17595.1|17598.4|17596.4|17595.4|17593.4|149
1713936300000|2024-04-24 05:25:00|17596.4|17594.4|17595.5|17593.5|17598.3|17596.3|17595.3|17593.3|136
1713936600000|2024-04-24 05:30:00|17595.4|17593.4|17593.8|17591.8|17598.1|17596.1|17593.5|17591.5|221
1713936900000|2024-04-24 05:35:00|17593.6|17591.6|17596.4|17594.4|17598.8|17596.8|17592.5|17590.5|283
1713937200000|2024-04-24 05:40:00|17596.5|17594.5|17604.5|17602.5|17604.8|17602.8|17594.5|17592.5|418
1713937500000|2024-04-24 05:45:00|17604.6|17602.6|17601.8|17599.8|17605.3|17603.3|17599.3|17597.3|311
1713937800000|2024-04-24 05:50:00|17601.6|17599.6|17609.4|17607.4|17609.8|17607.8|17600|17598|249
1713938100000|2024-04-24 05:55:00|17609.3|17607.3|17603.9|17601.9|17610.1|17608.1|17600.5|17598.5|416
1713938400000|2024-04-24 06:00:00|17604.1|17602.1|17597.5|17595.5|17604.5|17602.5|17593.6|17591.6|718
1713938700000|2024-04-24 06:05:00|17597.6|17595.6|17593.9|17591.9|17600|17598|17585.8|17583.8|836
1713939000000|2024-04-24 06:10:00|17593.8|17591.8|17595.1|17593.1|17597.8|17595.8|17587.9|17585.9|459
1713939300000|2024-04-24 06:15:00|17595|17593|17603.4|17601.4|17605|17603|17591.5|17589.5|654
1713939600000|2024-04-24 06:20:00|17603.5|17601.5|17596.8|17594.8|17607.3|17605.3|17595.8|17593.8|513
1713939900000|2024-04-24 06:25:00|17596.6|17594.6|17599|17597|17600.8|17598.8|17594.4|17592.4|332
1713940200000|2024-04-24 06:30:00|17599.1|17597.1|17597.6|17595.6|17601.3|17599.3|17589|17587|618
1713940500000|2024-04-24 06:35:00|17597.8|17595.8|17594.8|17592.8|17601.1|17599.1|17591.8|17589.8|419
1713940800000|2024-04-24 06:40:00|17594.6|17592.6|17593.4|17591.4|17596.6|17594.6|17588.8|17586.8|348
1713941100000|2024-04-24 06:45:00|17593.3|17591.3|17587.9|17585.9|17593.4|17591.4|17582.6|17580.6|670
1713941400000|2024-04-24 06:50:00|17587.8|17585.8|17589.1|17587.1|17594.1|17592.1|17586.1|17584.1|522
1713941700000|2024-04-24 06:55:00|17589.3|17587.3|17593.9|17591.9|17594.1|17592.1|17589|17587|366
1713942000000|2024-04-24 07:00:00|17594.1|17592.1|17597.8|17595.8|17597.8|17595.8|17587|17585|945
1713942300000|2024-04-24 07:05:00|17597.9|17595.9|17590.6|17588.6|17602.3|17600.3|17586.3|17584.3|1062
1713942600000|2024-04-24 07:10:00|17590.8|17588.8|17588.4|17586.4|17591|17589|17584.3|17582.3|685
1713942900000|2024-04-24 07:15:00|17588.6|17586.6|17587.1|17585.1|17591.4|17589.4|17575.5|17573.5|1111
1713943200000|2024-04-24 07:20:00|17587.3|17585.3|17588|17586|17590|17588|17579.3|17577.3|741
1713943500000|2024-04-24 07:25:00|17588.3|17586.3|17586.1|17584.1|17590|17588|17583.8|17581.8|410
1713943800000|2024-04-24 07:30:00|17586|17584|17589.8|17587.8|17592.8|17590.8|17584.3|17582.3|568
1713944100000|2024-04-24 07:35:00|17589.9|17587.9|17591.9|17589.9|17594.4|17592.4|17587.9|17585.9|418
1713944400000|2024-04-24 07:40:00|17591.6|17589.6|17579.1|17577.1|17591.8|17589.8|17573.4|17571.4|1004
1713944700000|2024-04-24 07:45:00|17579.3|17577.3|17586.1|17584.1|17587.1|17585.1|17576.3|17574.3|871
1713945000000|2024-04-24 07:50:00|17586|17584|17590|17588|17593.6|17591.6|17583.6|17581.6|731
1713945300000|2024-04-24 07:55:00|17589.9|17587.9|17590.5|17588.5|17594.8|17592.8|17586.9|17584.9|542
1713945600000|2024-04-24 08:00:00|17590.4|17588.4|17585.1|17583.1|17590.8|17588.8|17581.8|17579.8|756
1713945900000|2024-04-24 08:05:00|17585.3|17583.3|17588.8|17586.8|17590.1|17588.1|17581.1|17579.1|650
1713946200000|2024-04-24 08:10:00|17588.6|17586.6|17581.3|17579.3|17589.8|17587.8|17576.5|17574.5|859
1713946500000|2024-04-24 08:15:00|17581.4|17579.4|17578|17576|17583.6|17581.6|17576.1|17574.1|702
1713946800000|2024-04-24 08:20:00|17578.5|17576.5|17581.4|17579.4|17582.8|17580.8|17573.1|17571.1|797
1713947100000|2024-04-24 08:25:00|17581.3|17579.3|17576.3|17574.3|17581.5|17579.5|17574.6|17572.6|292
1713947400000|2024-04-24 08:30:00|17576.4|17574.4|17575|17573|17576.4|17574.4|17562.4|17560.4|1466
1713947700000|2024-04-24 08:35:00|17574.6|17572.6|17575.1|17573.1|17575.5|17573.5|17570.5|17568.5|439
1713948000000|2024-04-24 08:40:00|17575.3|17573.3|17580.1|17578.1|17580.6|17578.6|17571.1|17569.1|585
1713948300000|2024-04-24 08:45:00|17579.9|17577.9|17572.3|17570.3|17582|17580|17570.6|17568.6|726
1713948600000|2024-04-24 08:50:00|17572.6|17570.6|17557.4|17555.4|17574.3|17572.3|17555.3|17553.3|970
1713948900000|2024-04-24 08:55:00|17557.3|17555.3|17559|17557|17562.3|17560.3|17553.9|17551.9|801
1713949200000|2024-04-24 09:00:00|17559.1|17557.1|17562.8|17560.8|17563.6|17561.6|17556.1|17554.1|597
1713949500000|2024-04-24 09:05:00|17562.9|17560.9|17565.8|17563.8|17570.3|17568.3|17561.8|17559.8|516
1713949800000|2024-04-24 09:10:00|17565.9|17563.9|17562.1|17560.1|17570.1|17568.1|17560.1|17558.1|390
1713950100000|2024-04-24 09:15:00|17562|17560|17570.8|17568.8|17570.9|17568.9|17560|17558|398
1713950400000|2024-04-24 09:20:00|17570.9|17568.9|17553.6|17551.6|17571.9|17569.9|17552.4|17550.4|1031
1713950700000|2024-04-24 09:25:00|17553.5|17551.5|17553.9|17551.9|17556.9|17554.9|17550.3|17548.3|667
1713951000000|2024-04-24 09:30:00|17554|17552|17552.1|17550.1|17558.6|17556.6|17551.3|17549.3|676
1713951300000|2024-04-24 09:35:00|17552.3|17550.3|17547.6|17545.6|17552.6|17550.6|17545|17543|706
1713951600000|2024-04-24 09:40:00|17547.8|17545.8|17547|17545|17553|17551|17545.4|17543.4|589
1713951900000|2024-04-24 09:45:00|17546.9|17544.9|17542.4|17540.4|17548.5|17546.5|17541.8|17539.8|600
1713952200000|2024-04-24 09:50:00|17542.5|17540.5|17534.6|17532.6|17542.8|17540.8|17530.3|17528.3|1390
1713952500000|2024-04-24 09:55:00|17534.8|17532.8|17544.1|17542.1|17546|17544|17534.8|17532.8|964
1713952800000|2024-04-24 10:00:00|17544|17542|17557|17555|17558.8|17556.8|17538.3|17536.3|1614
1713953100000|2024-04-24 10:05:00|17557.1|17555.1|17552.9|17550.9|17559.1|17557.1|17549|17547|767
1713953400000|2024-04-24 10:10:00|17553.4|17551.4|17567.1|17565.1|17567.5|17565.5|17553|17551|993
1713953700000|2024-04-24 10:15:00|17567.3|17565.3|17567.3|17565.3|17569.9|17567.9|17562.5|17560.5|651
1713954000000|2024-04-24 10:20:00|17567.1|17565.1|17572.4|17570.4|17574.3|17572.3|17563.6|17561.6|649
1713954300000|2024-04-24 10:25:00|17572.3|17570.3|17573.4|17571.4|17574|17572|17567.8|17565.8|759
1713954600000|2024-04-24 10:30:00|17573.3|17571.3|17571.3|17569.3|17574.1|17572.1|17568|17566|547
1713954900000|2024-04-24 10:35:00|17571.1|17569.1|17562.1|17560.1|17571.1|17569.1|17561.5|17559.5|746
1713955200000|2024-04-24 10:40:00|17562|17560|17560.9|17558.9|17562.9|17560.9|17550.4|17548.4|1051
1713955500000|2024-04-24 10:45:00|17560.8|17558.8|17561.1|17559.1|17568.1|17566.1|17559.3|17557.3|806
1713955800000|2024-04-24 10:50:00|17561.3|17559.3|17564.1|17562.1|17565.4|17563.4|17559.3|17557.3|373
1713956100000|2024-04-24 10:55:00|17564.4|17562.4|17558.1|17556.1|17567.1|17565.1|17557.5|17555.5|360
1713956400000|2024-04-24 11:00:00|17557.8|17555.8|17564.3|17562.3|17569.4|17567.4|17555.3|17553.3|1116
1713956700000|2024-04-24 11:05:00|17564.1|17562.1|17565.5|17563.5|17569.3|17567.3|17560.6|17558.6|575
1713957000000|2024-04-24 11:10:00|17565.9|17563.9|17569|17567|17569.9|17567.9|17562.8|17560.8|789
1713957300000|2024-04-24 11:15:00|17569.1|17567.1|17566.6|17564.6|17576.4|17574.4|17558.1|17556.1|1270
1713957600000|2024-04-24 11:20:00|17566.3|17564.3|17575.1|17573.1|17576.3|17574.3|17559.8|17557.8|853
1713957900000|2024-04-24 11:25:00|17575|17573|17579.3|17577.3|17579.5|17577.5|17571|17569|1068
1713958200000|2024-04-24 11:30:00|17578.4|17576.4|17582.5|17580.5|17585.6|17583.6|17575.3|17573.3|1608
1713958500000|2024-04-24 11:35:00|17582.6|17580.6|17583.3|17581.3|17587.6|17585.6|17576.9|17574.9|744
1713958800000|2024-04-24 11:40:00|17583.1|17581.1|17582.6|17580.6|17587.5|17585.5|17580.3|17578.3|700
1713959100000|2024-04-24 11:45:00|17584.5|17582.5|17574.6|17572.6|17588.4|17586.4|17572.4|17570.4|1346
1713959400000|2024-04-24 11:50:00|17574.4|17572.4|17584.1|17582.1|17586.4|17584.4|17572.4|17570.4|770
1713959700000|2024-04-24 11:55:00|17584.6|17582.6|17587.6|17585.6|17593.6|17591.6|17582.5|17580.5|920
1713960000000|2024-04-24 12:00:00|17587.9|17585.9|17578.9|17576.9|17590.6|17588.6|17577|17575|804
1713960300000|2024-04-24 12:05:00|17578.8|17576.8|17586.9|17584.9|17589.3|17587.3|17576.8|17574.8|936
1713960600000|2024-04-24 12:10:00|17586.8|17584.8|17584.1|17582.1|17589.3|17587.3|17578|17576|1005
1713960900000|2024-04-24 12:15:00|17584.3|17582.3|17591|17589|17592.1|17590.1|17582.1|17580.1|765
1713961200000|2024-04-24 12:20:00|17590.9|17588.9|17597.6|17595.6|17600.5|17598.5|17589.5|17587.5|1283
1713961500000|2024-04-24 12:25:00|17597.8|17595.8|17599.9|17597.9|17602.4|17600.4|17597.3|17595.3|835
1713961800000|2024-04-24 12:30:00|17599.5|17597.5|17611.1|17609.1|17617|17615|17594|17592|3119
1713962100000|2024-04-24 12:35:00|17610.9|17608.9|17598.5|17596.5|17611.5|17609.5|17587.4|17585.4|2743
1713962400000|2024-04-24 12:40:00|17598.4|17596.4|17585.8|17583.8|17601|17599|17584.5|17582.5|1760
1713962700000|2024-04-24 12:45:00|17585.9|17583.9|17573.1|17571.1|17589.4|17587.4|17570.8|17568.8|3242
1713963000000|2024-04-24 12:50:00|17573|17571|17570.4|17568.4|17581.8|17579.8|17569.1|17567.1|1772
1713963300000|2024-04-24 12:55:00|17570.3|17568.3|17568.5|17566.5|17571.5|17569.5|17559.9|17557.9|2046
1713963600000|2024-04-24 13:00:00|17568.4|17566.4|17562.3|17560.3|17568.5|17566.5|17551.5|17549.5|2902
1713963900000|2024-04-24 13:05:00|17562.5|17560.5|17563.8|17561.8|17569|17567|17561.1|17559.1|1257
1713964200000|2024-04-24 13:10:00|17563.5|17561.5|17560.3|17558.3|17566.8|17564.8|17560|17558|1527
1713964500000|2024-04-24 13:15:00|17560.4|17558.4|17556.5|17554.5|17564.3|17562.3|17554.5|17552.5|1647
1713964800000|2024-04-24 13:20:00|17556.8|17554.8|17568|17566|17572|17570|17555.6|17553.6|1823
1713965100000|2024-04-24 13:25:00|17568.1|17566.1|17596.3|17594.3|17598.6|17596.6|17568.1|17566.1|4640
1713965400000|2024-04-24 13:30:00|17595.8|17594.8|17597|17596|17614.6|17613.6|17576.1|17575.1|22261
1713965700000|2024-04-24 13:35:00|17597.3|17596.3|17629|17628|17637.5|17636.5|17597.3|17596.3|17232
1713966000000|2024-04-24 13:40:00|17629.3|17628.3|17632.3|17631.3|17649.3|17648.3|17616.6|17615.6|12640
1713966300000|2024-04-24 13:45:00|17632.8|17631.8|17647.5|17646.5|17653.8|17652.8|17630.4|17629.4|10481
1713966600000|2024-04-24 13:50:00|17648|17647|17628|17627|17658.5|17657.5|17620.5|17619.5|11170
1713966900000|2024-04-24 13:55:00|17628.1|17627.1|17601|17600|17635|17634|17576.7|17575.7|14631
1713967200000|2024-04-24 14:00:00|17601.6|17600.6|17604.5|17603.5|17612.1|17611.1|17585.2|17584.2|9545
1713967500000|2024-04-24 14:05:00|17603.1|17602.1|17631|17630|17640.5|17639.5|17602|17601|9224
1713967800000|2024-04-24 14:10:00|17631.2|17630.2|17584.7|17583.7|17638.3|17637.3|17582.8|17581.8|8613
1713968100000|2024-04-24 14:15:00|17586.6|17585.6|17589.5|17588.5|17603.2|17602.2|17576.6|17575.6|10079
1713968400000|2024-04-24 14:20:00|17588.3|17587.3|17599|17598|17607.5|17606.5|17580.5|17579.5|6397
1713968700000|2024-04-24 14:25:00|17598.9|17597.9|17591.3|17590.3|17611.9|17610.9|17586|17585|5792
1713969000000|2024-04-24 14:30:00|17591.5|17590.5|17588.4|17587.4|17605.3|17604.3|17579|17578|6123
1713969300000|2024-04-24 14:35:00|17588.5|17587.5|17573.5|17572.5|17592.4|17591.4|17569.5|17568.5|8010
1713969600000|2024-04-24 14:40:00|17573.7|17572.7|17570|17569|17581.3|17580.3|17559|17558|7885
1713969900000|2024-04-24 14:45:00|17569.3|17568.3|17576.5|17575.5|17581.3|17580.3|17554.5|17553.5|7071
1713970200000|2024-04-24 14:50:00|17576.7|17575.7|17556.8|17555.8|17577|17576|17550.3|17549.3|5935
1713970500000|2024-04-24 14:55:00|17556.3|17555.3|17557.3|17556.3|17563.3|17562.3|17541.5|17540.5|6124
1713970800000|2024-04-24 15:00:00|17557.2|17556.2|17526|17525|17564|17563|17523.9|17522.9|8337
1713971100000|2024-04-24 15:05:00|17526.3|17525.3|17521.3|17520.3|17538.3|17537.3|17507.5|17506.5|8057
1713971400000|2024-04-24 15:10:00|17521.8|17520.8|17521.5|17520.5|17533.3|17532.3|17519.5|17518.5|4856
1713971700000|2024-04-24 15:15:00|17521.7|17520.7|17513.8|17512.8|17524.4|17523.4|17506.8|17505.8|5700
1713972000000|2024-04-24 15:20:00|17513.3|17512.3|17501.8|17500.8|17519.5|17518.5|17499.8|17498.8|6277
1713972300000|2024-04-24 15:25:00|17501.5|17500.5|17521.2|17520.2|17528|17527|17499.7|17498.7|6784
1713972600000|2024-04-24 15:30:00|17521.8|17520.8|17536.3|17535.3|17537.8|17536.8|17518|17517|6187
1713972900000|2024-04-24 15:35:00|17535.9|17534.9|17542.5|17541.5|17544.2|17543.2|17525|17524|4343
1713973200000|2024-04-24 15:40:00|17542.6|17541.6|17487.1|17486.1|17545.3|17544.3|17486.8|17485.8|8169
1713973500000|2024-04-24 15:45:00|17487.8|17486.8|17493.6|17492.6|17500.6|17499.6|17474|17473|8753
1713973800000|2024-04-24 15:50:00|17493.3|17492.3|17488.3|17487.3|17495.3|17494.3|17477.7|17476.7|4133
1713974100000|2024-04-24 15:55:00|17487.3|17486.3|17471|17470|17488.8|17487.8|17466.8|17465.8|5595
1713974400000|2024-04-24 16:00:00|17471.1|17470.1|17488.3|17487.3|17494.3|17493.3|17464.1|17463.1|7785
1713974700000|2024-04-24 16:05:00|17488.2|17487.2|17462.8|17461.8|17488.3|17487.3|17458.8|17457.8|5893
1713975000000|2024-04-24 16:10:00|17462.7|17461.7|17454.8|17453.8|17466.3|17465.3|17445.3|17444.3|6759
1713975300000|2024-04-24 16:15:00|17455.1|17454.1|17461.3|17460.3|17470.5|17469.5|17454.6|17453.6|4274
1713975600000|2024-04-24 16:20:00|17461.2|17460.2|17463.1|17462.1|17469.1|17468.1|17451.1|17450.1|3659
1713975900000|2024-04-24 16:25:00|17463.2|17462.2|17472.6|17471.6|17475|17474|17456.6|17455.6|4338
1713976200000|2024-04-24 16:30:00|17472.5|17471.5|17437.1|17436.1|17473.1|17472.1|17431.1|17430.1|6443
1713976500000|2024-04-24 16:35:00|17437.3|17436.3|17456.3|17455.3|17457.3|17456.3|17434|17433|3810
1713976800000|2024-04-24 16:40:00|17456.2|17455.2|17447.6|17446.6|17458.1|17457.1|17440.1|17439.1|3992
1713977100000|2024-04-24 16:45:00|17447.3|17446.3|17447.1|17446.1|17451.6|17450.6|17435.7|17434.7|3687
1713977400000|2024-04-24 16:50:00|17446.8|17445.8|17471.3|17470.3|17475.2|17474.2|17441.1|17440.1|4942
1713977700000|2024-04-24 16:55:00|17471.2|17470.2|17486.1|17485.1|17488.5|17487.5|17460.7|17459.7|6166
1713978000000|2024-04-24 17:00:00|17485.4|17484.4|17477.2|17476.2|17492.6|17491.6|17471.2|17470.2|6641
1713978300000|2024-04-24 17:05:00|17477.4|17476.4|17481.4|17480.4|17488.9|17487.9|17472.4|17471.4|4047
1713978600000|2024-04-24 17:10:00|17481.2|17480.2|17481.4|17480.4|17492.1|17491.1|17478.9|17477.9|3042
1713978900000|2024-04-24 17:15:00|17481.2|17480.2|17497.4|17496.4|17503.4|17502.4|17478.9|17477.9|3803
1713979200000|2024-04-24 17:20:00|17498.1|17497.1|17509.4|17508.4|17510.2|17509.2|17489|17488|3605
1713979500000|2024-04-24 17:25:00|17509.1|17508.1|17516.1|17515.1|17521|17520|17508.5|17507.5|4734
1713979800000|2024-04-24 17:30:00|17516.9|17515.9|17528.4|17527.4|17535.7|17534.7|17515.2|17514.2|4966
1713980100000|2024-04-24 17:35:00|17528.2|17527.2|17537.4|17536.4|17551|17550|17522.9|17521.9|5145
1713980400000|2024-04-24 17:40:00|17538.4|17537.4|17551.5|17550.5|17554.4|17553.4|17538.4|17537.4|4048
1713980700000|2024-04-24 17:45:00|17551.4|17550.4|17551.2|17550.2|17567.7|17566.7|17550.5|17549.5|5041
1713981000000|2024-04-24 17:50:00|17551.4|17550.4|17558.9|17557.9|17562.1|17561.1|17545.2|17544.2|3637
1713981300000|2024-04-24 17:55:00|17559.1|17558.1|17561.4|17560.4|17564.6|17563.6|17551.7|17550.7|3444
1713981600000|2024-04-24 18:00:00|17561.9|17560.9|17543.9|17542.9|17565.4|17564.4|17542.4|17541.4|4421
1713981900000|2024-04-24 18:05:00|17543.7|17542.7|17534.9|17533.9|17543.7|17542.7|17516.1|17515.1|7413
1713982200000|2024-04-24 18:10:00|17534.6|17533.6|17506.6|17505.6|17540.4|17539.4|17505.2|17504.2|5605
1713982500000|2024-04-24 18:15:00|17506.9|17505.9|17511.2|17510.2|17518.4|17517.4|17496.1|17495.1|6608
1713982800000|2024-04-24 18:20:00|17511.4|17510.4|17516.1|17515.1|17520.9|17519.9|17503.2|17502.2|3787
1713983100000|2024-04-24 18:25:00|17516.2|17515.2|17500.4|17499.4|17521.2|17520.2|17495.9|17494.9|4077
1713983400000|2024-04-24 18:30:00|17500.5|17499.5|17490.2|17489.2|17503.1|17502.1|17477.1|17476.1|7083
1713983700000|2024-04-24 18:35:00|17489.5|17488.5|17497.1|17496.1|17506.1|17505.1|17486.7|17485.7|4126
1713984000000|2024-04-24 18:40:00|17497.6|17496.6|17506.5|17505.5|17506.9|17505.9|17490.8|17489.8|3953
1713984300000|2024-04-24 18:45:00|17506.8|17505.8|17495.8|17494.8|17510.8|17509.8|17492.5|17491.5|4004
1713984600000|2024-04-24 18:50:00|17495.9|17494.9|17485.3|17484.3|17497|17496|17476.9|17475.9|4719
1713984900000|2024-04-24 18:55:00|17484.8|17483.8|17478.6|17477.6|17492.9|17491.9|17475.3|17474.3|5383
1713985200000|2024-04-24 19:00:00|17478.5|17477.5|17474.3|17473.3|17486.1|17485.1|17472.4|17471.4|4719
1713985500000|2024-04-24 19:05:00|17474.1|17473.1|17498.8|17497.8|17501.5|17500.5|17471.5|17470.5|4580
1713985800000|2024-04-24 19:10:00|17498.3|17497.3|17511.8|17510.8|17518.3|17517.3|17496.8|17495.8|6871
1713986100000|2024-04-24 19:15:00|17511.3|17510.3|17511.3|17510.3|17516.3|17515.3|17504.8|17503.8|3300
1713986400000|2024-04-24 19:20:00|17511|17510|17537.3|17536.3|17539.8|17538.8|17507.3|17506.3|5832
1713986700000|2024-04-24 19:25:00|17537.1|17536.1|17534.5|17533.5|17548.3|17547.3|17527.4|17526.4|5365
1713987000000|2024-04-24 19:30:00|17534.4|17533.4|17534.3|17533.3|17537.5|17536.5|17525.8|17524.8|3385
1713987300000|2024-04-24 19:35:00|17534.1|17533.1|17530.8|17529.8|17536.1|17535.1|17525.9|17524.9|4067
1713987600000|2024-04-24 19:40:00|17528.9|17527.9|17530.6|17529.6|17541.1|17540.1|17527.4|17526.4|3595
1713987900000|2024-04-24 19:45:00|17530.3|17529.3|17540.9|17539.9|17549.8|17548.8|17524.3|17523.3|4256
1713988200000|2024-04-24 19:50:00|17541|17540|17530.6|17529.6|17541|17540|17527.9|17526.9|5066
1713988500000|2024-04-24 19:55:00|17533.9|17532.9|17521.6|17520.6|17547.3|17546.3|17521.6|17520.6|12281
1713988800000|2024-04-24 20:00:00|17520.9|17519.9|17530.4|17528.4|17537.8|17535.8|17511.1|17509.1|3960
1713989100000|2024-04-24 20:05:00|17531.4|17529.4|17423.4|17421.4|17534.6|17532.6|17391.1|17389.1|13404
1713989400000|2024-04-24 20:10:00|17423.8|17421.8|17406.1|17404.1|17427.3|17425.3|17405.2|17403.2|4816
1713989700000|2024-04-24 20:15:00|17404.6|17402.6|17397.8|17395.8|17414.7|17412.7|17396.9|17394.9|2545
1713990000000|2024-04-24 20:20:00|17397.9|17395.9|17365.6|17363.6|17398.1|17396.1|17354.9|17352.9|4262
1713990300000|2024-04-24 20:25:00|17364.6|17362.6|17381.6|17379.6|17403.6|17401.6|17347.4|17345.4|4796
1713990600000|2024-04-24 20:30:00|17381.3|17379.3|17364.6|17362.6|17384.9|17382.9|17361.7|17359.7|1655
1713990900000|2024-04-24 20:35:00|17364.3|17362.3|17363.2|17361.2|17369.6|17367.6|17353.8|17351.8|1913
1713991200000|2024-04-24 20:40:00|17363.1|17361.1|17357.2|17355.2|17370.9|17368.9|17344.6|17342.6|1563
1713991500000|2024-04-24 20:45:00|17357.3|17355.3|17369.8|17367.8|17370.4|17368.4|17357.3|17355.3|1064
1713991800000|2024-04-24 20:50:00|17370.8|17368.8|17379.3|17377.3|17380.4|17378.4|17368.3|17366.3|943
1713992100000|2024-04-24 20:55:00|17379.4|17377.4|17370.3|17365.3|17381.9|17379.9|17362.6|17360.6|880
1713992400000|2024-04-24 21:00:00|17370.2|17365.2|17365.8|17360.8|17371.7|17366.7|17356|17351|0
1713992700000|2024-04-24 21:05:00|17365.1|17360.1|17326.4|17321.4|17367.2|17362.2|17324.8|17319.8|0
1713993000000|2024-04-24 21:10:00|17326.2|17321.2|17317.4|17312.4|17326.9|17321.9|17306|17301|0
1713993300000|2024-04-24 21:15:00|17316.8|17311.8|17328.1|17323.1|17337.1|17332.1|17316.5|17311.5|0
1713993600000|2024-04-24 21:20:00|17328|17323|17328.1|17323.1|17329.4|17324.4|17322.9|17317.9|0
1713993900000|2024-04-24 21:25:00|17328.2|17323.2|17323.4|17318.4|17330.7|17325.7|17323.2|17318.2|0
1713994200000|2024-04-24 21:30:00|17323.5|17318.5|17303.3|17298.3|17323.5|17318.5|17303.2|17298.2|0
1713994500000|2024-04-24 21:35:00|17303.4|17298.4|17306.4|17301.4|17308.7|17303.7|17299|17294|0
1713994800000|2024-04-24 21:40:00|17306.3|17301.3|17310.6|17305.6|17312|17307|17305.4|17300.4|0
1713995100000|2024-04-24 21:45:00|17310.9|17305.9|17306.5|17301.5|17312.5|17307.5|17306.4|17301.4|0
1713995400000|2024-04-24 21:50:00|17307.4|17302.4|17310|17305|17311.5|17306.5|17302.8|17297.8|0
1713995700000|2024-04-24 21:55:00|17310.2|17305.2|17307.3|17302.3|17312.1|17307.1|17307.3|17302.3|0
1713996000000|2024-04-24 22:00:00|17312.9|17310.9|17326.6|17324.6|17330.2|17328.2|17300.4|17298.4|2722
1713996300000|2024-04-24 22:05:00|17326.4|17324.4|17339.5|17337.5|17339.9|17337.9|17326.4|17324.4|996
1713996600000|2024-04-24 22:10:00|17339.6|17337.6|17335.6|17333.6|17340.6|17338.6|17327.9|17325.9|756
1713996900000|2024-04-24 22:15:00|17335.1|17333.1|17334|17332|17337.5|17335.5|17328.2|17326.2|522
1713997200000|2024-04-24 22:20:00|17333.5|17331.5|17336.5|17334.5|17337.2|17335.2|17332|17330|383
1713997500000|2024-04-24 22:25:00|17336.4|17334.4|17349.1|17347.1|17350.1|17348.1|17336|17334|598
1713997800000|2024-04-24 22:30:00|17349|17347|17341.7|17339.7|17352.6|17350.6|17339.2|17337.2|979
1713998100000|2024-04-24 22:35:00|17341.9|17339.9|17328.6|17326.6|17344.4|17342.4|17324.2|17322.2|1005
1713998400000|2024-04-24 22:40:00|17328.5|17326.5|17336.7|17334.7|17339.6|17337.6|17328.2|17326.2|356
1713998700000|2024-04-24 22:45:00|17336.9|17334.9|17337.4|17335.4|17339.5|17337.5|17333.9|17331.9|285
1713999000000|2024-04-24 22:50:00|17337.2|17335.2|17331.4|17329.4|17339.1|17337.1|17331.2|17329.2|284
1713999300000|2024-04-24 22:55:00|17331.2|17329.2|17332.7|17330.7|17336.4|17334.4|17330.9|17328.9|286
1713999600000|2024-04-24 23:00:00|17334|17332|17334.2|17332.2|17339.1|17337.1|17330.9|17328.9|634
1713999900000|2024-04-24 23:05:00|17334.1|17332.1|17339.9|17337.9|17339.9|17337.9|17332.9|17330.9|484
1714000200000|2024-04-24 23:10:00|17340.9|17338.9|17342.9|17340.9|17348.4|17346.4|17340.7|17338.7|543
1714000500000|2024-04-24 23:15:00|17343.2|17341.2|17344.5|17342.5|17345|17343|17335.7|17333.7|257
1714000800000|2024-04-24 23:20:00|17344.6|17342.6|17342.8|17340.8|17345.8|17343.8|17342.4|17340.4|188
1714001100000|2024-04-24 23:25:00|17342.9|17340.9|17345.4|17343.4|17346.9|17344.9|17342|17340|260
1714001400000|2024-04-24 23:30:00|17345.3|17343.3|17340.3|17338.3|17347.8|17345.8|17338.1|17336.1|429
1714001700000|2024-04-24 23:35:00|17340.1|17338.1|17342.1|17340.1|17342.6|17340.6|17338.8|17336.8|209
1714002000000|2024-04-24 23:40:00|17342.3|17340.3|17340|17338|17343|17341|17339.6|17337.6|121
1714002300000|2024-04-24 23:45:00|17340.1|17338.1|17332.4|17330.4|17341|17339|17332|17330|260
1714002600000|2024-04-24 23:50:00|17332.5|17330.5|17323.1|17321.1|17332.9|17330.9|17318.3|17316.3|623
1714002900000|2024-04-24 23:55:00|17323.3|17321.3|17334.5|17332.5|17335.9|17333.9|17323.1|17321.1|446
1714003200000|2024-04-25 00:00:00|17334.6|17332.6|17350.9|17348.9|17354.3|17352.3|17334.6|17332.6|909
1714003500000|2024-04-25 00:05:00|17350.8|17348.8|17339.9|17337.9|17354.1|17352.1|17336.9|17334.9|961
1714003800000|2024-04-25 00:10:00|17339.8|17337.8|17335.1|17333.1|17339.8|17337.8|17329.4|17327.4|577
1714004100000|2024-04-25 00:15:00|17335.3|17333.3|17335.4|17333.4|17336.9|17334.9|17329.4|17327.4|295
1714004400000|2024-04-25 00:20:00|17335.5|17333.5|17335.8|17333.8|17337.9|17335.9|17333.4|17331.4|169
1714004700000|2024-04-25 00:25:00|17335.6|17333.6|17343.5|17341.5|17343.5|17341.5|17333.3|17331.3|265
1714005000000|2024-04-25 00:30:00|17343.6|17341.6|17352.8|17350.8|17352.9|17350.9|17341.4|17339.4|439
1714005300000|2024-04-25 00:35:00|17352.9|17350.9|17352.3|17350.3|17353.4|17351.4|17347|17345|288
1714005600000|2024-04-25 00:40:00|17352.4|17350.4|17355.3|17353.3|17355.4|17353.4|17350.4|17348.4|204
1714005900000|2024-04-25 00:45:00|17355.5|17353.5|17360|17358|17362.4|17360.4|17350.4|17348.4|494
1714006200000|2024-04-25 00:50:00|17359.9|17357.9|17358.4|17356.4|17366.3|17364.3|17358.2|17356.2|634
1714006500000|2024-04-25 00:55:00|17358.2|17356.2|17360.5|17358.5|17364.7|17362.7|17353|17351|755
1714006800000|2024-04-25 01:00:00|17360.7|17358.7|17359.8|17357.8|17363.5|17361.5|17357.4|17355.4|261
1714007100000|2024-04-25 01:05:00|17359.7|17357.7|17354.8|17352.8|17360.3|17358.3|17353.4|17351.4|239
1714007400000|2024-04-25 01:10:00|17354.9|17352.9|17355.2|17353.2|17358.2|17356.2|17353.2|17351.2|211
1714007700000|2024-04-25 01:15:00|17355.3|17353.3|17354.5|17352.5|17356.2|17354.2|17351|17349|248
1714008000000|2024-04-25 01:20:00|17354.7|17352.7|17354.3|17352.3|17355.9|17353.9|17350.3|17348.3|264
1714008300000|2024-04-25 01:25:00|17354|17352|17359|17357|17359.5|17357.5|17352.4|17350.4|263
1714008600000|2024-04-25 01:30:00|17358.9|17356.9|17354.2|17352.2|17360|17358|17354|17352|326
1714008900000|2024-04-25 01:35:00|17354|17352|17353.3|17351.3|17354.9|17352.9|17348.8|17346.8|371
1714009200000|2024-04-25 01:40:00|17353.4|17351.4|17344.7|17342.7|17354.8|17352.8|17343.7|17341.7|323
1714009500000|2024-04-25 01:45:00|17344.8|17342.8|17334|17332|17346.3|17344.3|17332.2|17330.2|810
1714009800000|2024-04-25 01:50:00|17334.2|17332.2|17342.5|17340.5|17343.4|17341.4|17334|17332|403
1714010100000|2024-04-25 01:55:00|17342.7|17340.7|17333.5|17331.5|17343.4|17341.4|17333.3|17331.3|312
1714010400000|2024-04-25 02:00:00|17333.7|17331.7|17342.7|17340.7|17343.3|17341.3|17332|17330|313
1714010700000|2024-04-25 02:05:00|17342.5|17340.5|17341.3|17339.3|17345.8|17343.8|17339.2|17337.2|286
1714011000000|2024-04-25 02:10:00|17341.4|17339.4|17336.8|17334.8|17341.4|17339.4|17335.5|17333.5|215
1714011300000|2024-04-25 02:15:00|17336.9|17334.9|17334.5|17332.5|17338.3|17336.3|17332.3|17330.3|265
1714011600000|2024-04-25 02:20:00|17334.7|17332.7|17340.9|17338.9|17340.9|17338.9|17332.2|17330.2|333
1714011900000|2024-04-25 02:25:00|17341|17339|17339|17337|17341.2|17339.2|17336|17334|224
1714012200000|2024-04-25 02:30:00|17338.9|17336.9|17340.4|17338.4|17341|17339|17335.2|17333.2|312
1714012500000|2024-04-25 02:35:00|17340.5|17338.5|17339.8|17337.8|17343|17341|17336.9|17334.9|227
1714012800000|2024-04-25 02:40:00|17339.7|17337.7|17338.8|17336.8|17339.7|17337.7|17334.2|17332.2|184
1714013100000|2024-04-25 02:45:00|17338.7|17336.7|17335.8|17333.8|17339.4|17337.4|17335.7|17333.7|159
1714013400000|2024-04-25 02:50:00|17335.9|17333.9|17329.5|17327.5|17336|17334|17328.3|17326.3|414
1714013700000|2024-04-25 02:55:00|17329.7|17327.7|17336.9|17334.9|17337.7|17335.7|17329.4|17327.4|238
1714014000000|2024-04-25 03:00:00|17337|17335|17335|17333|17338.3|17336.3|17334.4|17332.4|144
1714014300000|2024-04-25 03:05:00|17335.2|17333.2|17331.7|17329.7|17335.5|17333.5|17330.7|17328.7|169
1714014600000|2024-04-25 03:10:00|17331.5|17329.5|17332.3|17330.3|17333.4|17331.4|17331.3|17329.3|151
1714014900000|2024-04-25 03:15:00|17332.4|17330.4|17332.9|17330.9|17333.8|17331.8|17330.8|17328.8|129
1714015200000|2024-04-25 03:20:00|17333.2|17331.2|17333.8|17331.8|17335|17333|17332.4|17330.4|82
1714015500000|2024-04-25 03:25:00|17333.7|17331.7|17333.9|17331.9|17336.9|17334.9|17333.5|17331.5|80
1714015800000|2024-04-25 03:30:00|17334|17332|17330.4|17328.4|17334.7|17332.7|17329.7|17327.7|190
1714016100000|2024-04-25 03:35:00|17330.5|17328.5|17331.5|17329.5|17331.8|17329.8|17328.9|17326.9|198
1714016400000|2024-04-25 03:40:00|17331.4|17329.4|17331.5|17329.5|17333.8|17331.8|17331|17329|117
1714016700000|2024-04-25 03:45:00|17331.7|17329.7|17330.3|17328.3|17332.4|17330.4|17330.3|17328.3|79
1714017000000|2024-04-25 03:50:00|17330.4|17328.4|17332.3|17330.3|17332.5|17330.5|17330.2|17328.2|94
1714017300000|2024-04-25 03:55:00|17332.4|17330.4|17332.2|17330.2|17332.5|17330.5|17331.2|17329.2|80
1714017600000|2024-04-25 04:00:00|17331.5|17329.5|17329.7|17327.7|17332.4|17330.4|17328.3|17326.3|141
1714017900000|2024-04-25 04:05:00|17329.8|17327.8|17328.2|17326.2|17331|17329|17326.8|17324.8|215
1714018200000|2024-04-25 04:10:00|17327.9|17325.9|17328.3|17326.3|17329.2|17327.2|17326.3|17324.3|115
1714018500000|2024-04-25 04:15:00|17328.2|17326.2|17328.4|17326.4|17328.7|17326.7|17326.7|17324.7|68
1714018800000|2024-04-25 04:20:00|17328.3|17326.3|17329.2|17327.2|17329.4|17327.4|17326.7|17324.7|83
1714019100000|2024-04-25 04:25:00|17329.3|17327.3|17326.4|17324.4|17329.7|17327.7|17326.3|17324.3|108
1714019400000|2024-04-25 04:30:00|17326.5|17324.5|17332.5|17330.5|17332.5|17330.5|17326.5|17324.5|279
1714019700000|2024-04-25 04:35:00|17332.4|17330.4|17332.7|17330.7|17333.7|17331.7|17331.5|17329.5|205
1714020000000|2024-04-25 04:40:00|17332.8|17330.8|17330|17328|17333.7|17331.7|17329.8|17327.8|70
1714020300000|2024-04-25 04:45:00|17330.3|17328.3|17323.2|17321.2|17331.5|17329.5|17320.3|17318.3|458
1714020600000|2024-04-25 04:50:00|17323.3|17321.3|17320.8|17318.8|17324.5|17322.5|17320.7|17318.7|174
1714020900000|2024-04-25 04:55:00|17320.7|17318.7|17325.7|17323.7|17325.8|17323.8|17320.7|17318.7|163
1714021200000|2024-04-25 05:00:00|17325.5|17323.5|17314.9|17312.9|17327|17325|17314.5|17312.5|411
1714021500000|2024-04-25 05:05:00|17316|17314|17314.2|17312.2|17322.5|17320.5|17312.7|17310.7|463
1714021800000|2024-04-25 05:10:00|17314.3|17312.3|17306.8|17304.8|17315.4|17313.4|17306.4|17304.4|587
1714022100000|2024-04-25 05:15:00|17306.7|17304.7|17295.4|17293.4|17309.7|17307.7|17294.5|17292.5|1096
1714022400000|2024-04-25 05:20:00|17295.3|17293.3|17300.5|17298.5|17300.7|17298.7|17294.3|17292.3|482
1714022700000|2024-04-25 05:25:00|17300.7|17298.7|17300.5|17298.5|17300.9|17298.9|17296.3|17294.3|293
1714023000000|2024-04-25 05:30:00|17300.7|17298.7|17306.5|17304.5|17307.7|17305.7|17300.2|17298.2|463
1714023300000|2024-04-25 05:35:00|17306.4|17304.4|17306.8|17304.8|17308.9|17306.9|17304.7|17302.7|316
1714023600000|2024-04-25 05:40:00|17306.7|17304.7|17307.7|17305.7|17310.4|17308.4|17305.9|17303.9|201
1714023900000|2024-04-25 05:45:00|17307.8|17305.8|17309|17307|17311.4|17309.4|17307.8|17305.8|209
1714024200000|2024-04-25 05:50:00|17308.7|17306.7|17296|17294|17308.7|17306.7|17295.7|17293.7|560
1714024500000|2024-04-25 05:55:00|17295.9|17293.9|17294.2|17292.2|17296.5|17294.5|17286.9|17284.9|1067
1714024800000|2024-04-25 06:00:00|17294|17292|17296.9|17294.9|17301.5|17299.5|17285.4|17283.4|884
1714025100000|2024-04-25 06:05:00|17297|17295|17301.3|17299.3|17302|17300|17295|17293|369
1714025400000|2024-04-25 06:10:00|17301.2|17299.2|17302.8|17300.8|17305.4|17303.4|17300.9|17298.9|349
1714025700000|2024-04-25 06:15:00|17302.7|17300.7|17303.5|17301.5|17305.2|17303.2|17299.9|17297.9|288
1714026000000|2024-04-25 06:20:00|17303.7|17301.7|17304|17302|17306.7|17304.7|17300.4|17298.4|338
1714026300000|2024-04-25 06:25:00|17303.9|17301.9|17288.7|17286.7|17304.3|17302.3|17288|17286|644
1714026600000|2024-04-25 06:30:00|17288.8|17286.8|17291.8|17289.8|17292.5|17290.5|17280|17278|953
1714026900000|2024-04-25 06:35:00|17291.9|17289.9|17296.4|17294.4|17297.2|17295.2|17287.8|17285.8|361
1714027200000|2024-04-25 06:40:00|17296.3|17294.3|17300.2|17298.2|17306.8|17304.8|17295.5|17293.5|713
1714027500000|2024-04-25 06:45:00|17300.3|17298.3|17308.8|17306.8|17309.7|17307.7|17300.2|17298.2|709
1714027800000|2024-04-25 06:50:00|17308.5|17306.5|17324.3|17322.3|17324.7|17322.7|17308.5|17306.5|1394
1714028100000|2024-04-25 06:55:00|17324|17322|17326.2|17324.2|17331.3|17329.3|17324|17322|1198
1714028400000|2024-04-25 07:00:00|17325.8|17323.8|17329.2|17327.2|17331.3|17329.3|17321.4|17319.4|2116
1714028700000|2024-04-25 07:05:00|17329.3|17327.3|17325.2|17323.2|17330.9|17328.9|17322.5|17320.5|788
1714029000000|2024-04-25 07:10:00|17325|17323|17324.4|17322.4|17329.4|17327.4|17322|17320|1612
1714029300000|2024-04-25 07:15:00|17324.3|17322.3|17324.3|17322.3|17333.9|17331.9|17322.2|17320.2|1594
1714029600000|2024-04-25 07:20:00|17325.7|17323.7|17314.9|17312.9|17327.2|17325.2|17305.4|17303.4|1291
1714029900000|2024-04-25 07:25:00|17315|17313|17311.5|17309.5|17318.2|17316.2|17307.2|17305.2|770
1714030200000|2024-04-25 07:30:00|17311.4|17309.4|17325.8|17323.8|17325.9|17323.9|17311.4|17309.4|813
1714030500000|2024-04-25 07:35:00|17325.7|17323.7|17324.9|17322.9|17329.5|17327.5|17320.5|17318.5|786
1714030800000|2024-04-25 07:40:00|17324.8|17322.8|17327.3|17325.3|17331.2|17329.2|17322.8|17320.8|557
1714031100000|2024-04-25 07:45:00|17327.4|17325.4|17329.4|17327.4|17332.7|17330.7|17323.4|17321.4|581
1714031400000|2024-04-25 07:50:00|17329.5|17327.5|17335|17333|17336|17334|17327.4|17325.4|802
1714031700000|2024-04-25 07:55:00|17334.9|17332.9|17324.7|17322.7|17335.7|17333.7|17322.5|17320.5|725
1714032000000|2024-04-25 08:00:00|17324|17322|17341.5|17339.5|17345.2|17343.2|17323.5|17321.5|1372
1714032300000|2024-04-25 08:05:00|17341.4|17339.4|17350.4|17348.4|17351.5|17349.5|17340.9|17338.9|1205
1714032600000|2024-04-25 08:10:00|17350.3|17348.3|17356.8|17354.8|17362.9|17360.9|17348.4|17346.4|1468
1714032900000|2024-04-25 08:15:00|17356.9|17354.9|17358.8|17356.8|17363.5|17361.5|17354|17352|753
1714033200000|2024-04-25 08:20:00|17358.7|17356.7|17356.2|17354.2|17360.4|17358.4|17354.2|17352.2|616
1714033500000|2024-04-25 08:25:00|17356.3|17354.3|17348|17346|17356.3|17354.3|17344.3|17342.3|859
1714033800000|2024-04-25 08:30:00|17348.2|17346.2|17364.3|17362.3|17365.9|17363.9|17345.7|17343.7|898
1714034100000|2024-04-25 08:35:00|17363.9|17361.9|17375.5|17373.5|17376.8|17374.8|17362.9|17360.9|1477
1714034400000|2024-04-25 08:40:00|17375.7|17373.7|17373.5|17371.5|17376.2|17374.2|17370|17368|827
1714034700000|2024-04-25 08:45:00|17373.7|17371.7|17375.3|17373.3|17381|17379|17372|17370|670
1714035000000|2024-04-25 08:50:00|17375.4|17373.4|17373.8|17371.8|17376.5|17374.5|17370.7|17368.7|445
1714035300000|2024-04-25 08:55:00|17373.9|17371.9|17368.2|17366.2|17376.8|17374.8|17361.8|17359.8|784
1714035600000|2024-04-25 09:00:00|17367.5|17365.5|17374.3|17372.3|17377.2|17375.2|17363.3|17361.3|723
1714035900000|2024-04-25 09:05:00|17374.2|17372.2|17370.5|17368.5|17375.8|17373.8|17368.7|17366.7|371
1714036200000|2024-04-25 09:10:00|17370.8|17368.8|17378.3|17376.3|17378.5|17376.5|17366.4|17364.4|614
1714036500000|2024-04-25 09:15:00|17378.4|17376.4|17383|17381|17384.2|17382.2|17375.7|17373.7|610
1714036800000|2024-04-25 09:20:00|17383.2|17381.2|17383|17381|17387.2|17385.2|17381.2|17379.2|549
1714037100000|2024-04-25 09:25:00|17382.9|17380.9|17381.5|17379.5|17383.8|17381.8|17376.7|17374.7|568
1714037400000|2024-04-25 09:30:00|17381.7|17379.7|17382.5|17380.5|17384.2|17382.2|17376.8|17374.8|544
1714037700000|2024-04-25 09:35:00|17382.4|17380.4|17383.3|17381.3|17389|17387|17381.7|17379.7|573
1714038000000|2024-04-25 09:40:00|17383.2|17381.2|17390.8|17388.8|17395.2|17393.2|17381.8|17379.8|743
1714038300000|2024-04-25 09:45:00|17390.9|17388.9|17389|17387|17396.7|17394.7|17387.8|17385.8|757
1714038600000|2024-04-25 09:50:00|17389.2|17387.2|17382.7|17380.7|17393.2|17391.2|17381.5|17379.5|767
1714038900000|2024-04-25 09:55:00|17382.8|17380.8|17388.3|17386.3|17388.5|17386.5|17381.4|17379.4|410
1714039200000|2024-04-25 10:00:00|17388|17386|17386.9|17384.9|17393.2|17391.2|17380.9|17378.9|808
1714039500000|2024-04-25 10:05:00|17387|17385|17383|17381|17388.7|17386.7|17375.5|17373.5|773
1714039800000|2024-04-25 10:10:00|17382.9|17380.9|17371.9|17369.9|17383.2|17381.2|17370.2|17368.2|859
1714040100000|2024-04-25 10:15:00|17371.8|17369.8|17377|17375|17378.2|17376.2|17366.3|17364.3|823
1714040400000|2024-04-25 10:20:00|17376.5|17374.5|17378.7|17376.7|17381|17379|17370.8|17368.8|671
1714040700000|2024-04-25 10:25:00|17378.8|17376.8|17382.5|17380.5|17385.3|17383.3|17376.4|17374.4|750
1714041000000|2024-04-25 10:30:00|17382.4|17380.4|17385.8|17383.8|17387.3|17385.3|17375.5|17373.5|825
1714041300000|2024-04-25 10:35:00|17385.9|17383.9|17386.4|17384.4|17386.4|17384.4|17378.7|17376.7|799
1714041600000|2024-04-25 10:40:00|17386.7|17384.7|17370.3|17368.3|17387.2|17385.2|17363.4|17361.4|1380
1714041900000|2024-04-25 10:45:00|17370.2|17368.2|17365.5|17363.5|17377.2|17375.2|17364.5|17362.5|925
1714042200000|2024-04-25 10:50:00|17365.4|17363.4|17362|17360|17374.8|17372.8|17360.8|17358.8|769
1714042500000|2024-04-25 10:55:00|17361.8|17359.8|17355.4|17353.4|17362.4|17360.4|17346.5|17344.5|1933
1714042800000|2024-04-25 11:00:00|17355.5|17353.5|17353.8|17351.8|17355.7|17353.7|17333.4|17331.4|2338
1714043100000|2024-04-25 11:05:00|17353.7|17351.7|17346.4|17344.4|17358|17356|17342.7|17340.7|1016
1714043400000|2024-04-25 11:10:00|17346.5|17344.5|17353.4|17351.4|17354.4|17352.4|17344.3|17342.3|580
1714043700000|2024-04-25 11:15:00|17353.5|17351.5|17367.5|17365.5|17368.9|17366.9|17351.9|17349.9|1123
1714044000000|2024-04-25 11:20:00|17367.7|17365.7|17360.7|17358.7|17370|17368|17357.3|17355.3|922
1714044300000|2024-04-25 11:25:00|17360.5|17358.5|17353.3|17351.3|17362.9|17360.9|17347.5|17345.5|943
1714044600000|2024-04-25 11:30:00|17353.4|17351.4|17351|17349|17356.5|17354.5|17349.7|17347.7|607
1714044900000|2024-04-25 11:35:00|17350.8|17348.8|17348.2|17346.2|17353.4|17351.4|17341.2|17339.2|1479
1714045200000|2024-04-25 11:40:00|17347.9|17345.9|17361.8|17359.8|17363|17361|17343.4|17341.4|998
1714045500000|2024-04-25 11:45:00|17361.9|17359.9|17368.9|17366.9|17370.2|17368.2|17359.3|17357.3|758
1714045800000|2024-04-25 11:50:00|17368.5|17366.5|17368.8|17366.8|17369.5|17367.5|17359.9|17357.9|740
1714046100000|2024-04-25 11:55:00|17368.9|17366.9|17373|17371|17374.8|17372.8|17363.7|17361.7|736
1714046400000|2024-04-25 12:00:00|17371.4|17369.4|17355.9|17353.9|17371.4|17369.4|17353.3|17351.3|1223
1714046700000|2024-04-25 12:05:00|17355.8|17353.8|17354.3|17352.3|17357.8|17355.8|17346.5|17344.5|1106
1714047000000|2024-04-25 12:10:00|17353.8|17351.8|17346.5|17344.5|17354.9|17352.9|17336.8|17334.8|1388
1714047300000|2024-04-25 12:15:00|17346.4|17344.4|17340|17338|17349|17347|17329.2|17327.2|2087
1714047600000|2024-04-25 12:20:00|17340.3|17338.3|17335.9|17333.9|17344.8|17342.8|17334.3|17332.3|1067
1714047900000|2024-04-25 12:25:00|17336|17334|17346.9|17344.9|17350|17348|17335.9|17333.9|1123
1714048200000|2024-04-25 12:30:00|17346.8|17344.8|17293.5|17291.5|17386.3|17384.3|17264.2|17262.2|11487
1714048500000|2024-04-25 12:35:00|17294.8|17292.8|17273.5|17271.5|17311|17309|17272.4|17270.4|5817
1714048800000|2024-04-25 12:40:00|17273.3|17271.3|17282.2|17280.2|17286|17284|17269.8|17267.8|4626
1714049100000|2024-04-25 12:45:00|17282.3|17280.3|17252.2|17250.2|17286.7|17284.7|17252|17250|4887
1714049400000|2024-04-25 12:50:00|17252|17250|17251.7|17249.7|17255.7|17253.7|17240.4|17238.4|4300
1714049700000|2024-04-25 12:55:00|17251.8|17249.8|17251.7|17249.7|17254.2|17252.2|17243.4|17241.4|2934
1714050000000|2024-04-25 13:00:00|17255.5|17253.5|17256.5|17254.5|17263.8|17261.8|17248.9|17246.9|3411
1714050300000|2024-04-25 13:05:00|17256.9|17254.9|17240.2|17238.2|17256.9|17254.9|17235.8|17233.8|3705
1714050600000|2024-04-25 13:10:00|17240.3|17238.3|17205|17203|17241.3|17239.3|17204.4|17202.4|5931
1714050900000|2024-04-25 13:15:00|17205.2|17203.2|17215|17213|17220.7|17218.7|17204.9|17202.9|3130
1714051200000|2024-04-25 13:20:00|17215.2|17213.2|17234.9|17232.9|17235.5|17233.5|17211.2|17209.2|3536
1714051500000|2024-04-25 13:25:00|17235|17233|17224.8|17222.8|17237|17235|17223.3|17221.3|6551
1714051800000|2024-04-25 13:30:00|17224.3|17223.3|17185.2|17184.2|17230.2|17229.2|17179.9|17178.9|34905
1714052100000|2024-04-25 13:35:00|17184.8|17183.8|17206|17205|17217.3|17216.3|17180.2|17179.2|20257
1714052400000|2024-04-25 13:40:00|17206.4|17205.4|17242.7|17241.7|17246.4|17245.4|17192.7|17191.7|18562
1714052700000|2024-04-25 13:45:00|17242.9|17241.9|17227.7|17226.7|17252.9|17251.9|17224.7|17223.7|15780
1714053000000|2024-04-25 13:50:00|17227.2|17226.2|17242.5|17241.5|17245|17244|17218|17217|13829
1714053300000|2024-04-25 13:55:00|17242.4|17241.4|17228.2|17227.2|17246|17245|17203.3|17202.3|11590
1714053600000|2024-04-25 14:00:00|17228|17227|17229.3|17228.3|17234.9|17233.9|17200.7|17199.7|11151
1714053900000|2024-04-25 14:05:00|17229.4|17228.4|17246.4|17245.4|17259.9|17258.9|17228.9|17227.9|11931
1714054200000|2024-04-25 14:10:00|17246.2|17245.2|17283.1|17282.1|17287.9|17286.9|17242.4|17241.4|13528
1714054500000|2024-04-25 14:15:00|17282.9|17281.9|17301.6|17300.6|17316.9|17315.9|17278|17277|12703
1714054800000|2024-04-25 14:20:00|17303.4|17302.4|17315.2|17314.2|17320.2|17319.2|17299.2|17298.2|8768
1714055100000|2024-04-25 14:25:00|17313.9|17312.9|17307.4|17306.4|17322.4|17321.4|17305.4|17304.4|8652
1714055400000|2024-04-25 14:30:00|17308.1|17307.1|17257.4|17256.4|17311.9|17310.9|17252.9|17251.9|14373
1714055700000|2024-04-25 14:35:00|17257.3|17256.3|17266.2|17265.2|17279.4|17278.4|17255.9|17254.9|8951
1714056000000|2024-04-25 14:40:00|17265.9|17264.9|17267.9|17266.9|17273.2|17272.2|17232.7|17231.7|10488
1714056300000|2024-04-25 14:45:00|17268.1|17267.1|17240.4|17239.4|17274.2|17273.2|17238.8|17237.8|8178
1714056600000|2024-04-25 14:50:00|17240.6|17239.6|17223.9|17222.9|17251.4|17250.4|17219.2|17218.2|8720
1714056900000|2024-04-25 14:55:00|17224.2|17223.2|17227.9|17226.9|17235.8|17234.8|17217.2|17216.2|7604
1714057200000|2024-04-25 15:00:00|17228.3|17227.3|17257.3|17256.3|17266.6|17265.6|17225.3|17224.3|9312
1714057500000|2024-04-25 15:05:00|17257.7|17256.7|17257.4|17256.4|17262.2|17261.2|17246.9|17245.9|5833
1714057800000|2024-04-25 15:10:00|17257.3|17256.3|17263.9|17262.9|17270.2|17269.2|17253.4|17252.4|6209
1714058100000|2024-04-25 15:15:00|17263.2|17262.2|17246.7|17245.7|17265.2|17264.2|17231.3|17230.3|6802
1714058400000|2024-04-25 15:20:00|17246.9|17245.9|17251.7|17250.7|17261.7|17260.7|17241.6|17240.6|5377
1714058700000|2024-04-25 15:25:00|17250.9|17249.9|17281.9|17280.9|17284.4|17283.4|17247.3|17246.3|5747
1714059000000|2024-04-25 15:30:00|17281.4|17280.4|17248.7|17247.7|17283.7|17282.7|17234.1|17233.1|8247
1714059300000|2024-04-25 15:35:00|17249.4|17248.4|17261.7|17260.7|17268.3|17267.3|17248.6|17247.6|4755
1714059600000|2024-04-25 15:40:00|17261.8|17260.8|17260.8|17259.8|17273.2|17272.2|17253.7|17252.7|4227
1714059900000|2024-04-25 15:45:00|17260.9|17259.9|17247.4|17246.4|17265.7|17264.7|17241.9|17240.9|5775
1714060200000|2024-04-25 15:50:00|17247.3|17246.3|17269.7|17268.7|17273.9|17272.9|17243.9|17242.9|6475
1714060500000|2024-04-25 15:55:00|17269.3|17268.3|17289.4|17288.4|17293.9|17292.9|17261.9|17260.9|6673
1714060800000|2024-04-25 16:00:00|17289.2|17288.2|17296.2|17295.2|17303.9|17302.9|17278.2|17277.2|6181
1714061100000|2024-04-25 16:05:00|17296.9|17295.9|17300.7|17299.7|17315.2|17314.2|17294.8|17293.8|4822
1714061400000|2024-04-25 16:10:00|17302|17301|17293.5|17292.5|17304.4|17303.4|17272.5|17271.5|6754
1714061700000|2024-04-25 16:15:00|17293.9|17292.9|17306.7|17305.7|17319|17318|17293.7|17292.7|5031
1714062000000|2024-04-25 16:20:00|17307.2|17306.2|17328.7|17327.7|17335|17334|17300.2|17299.2|7172
1714062300000|2024-04-25 16:25:00|17328.5|17327.5|17334.4|17333.4|17338.8|17337.8|17323.9|17322.9|5363
1714062600000|2024-04-25 16:30:00|17334.5|17333.5|17330.7|17329.7|17336.3|17335.3|17319.7|17318.7|4909
1714062900000|2024-04-25 16:35:00|17330.8|17329.8|17330.7|17329.7|17342.7|17341.7|17319.9|17318.9|5376
1714063200000|2024-04-25 16:40:00|17330.9|17329.9|17340.5|17339.5|17344.8|17343.8|17322|17321|4052
1714063500000|2024-04-25 16:45:00|17340.4|17339.4|17342.7|17341.7|17350.7|17349.7|17337|17336|4030
1714063800000|2024-04-25 16:50:00|17342.8|17341.8|17361.3|17360.3|17362.4|17361.4|17335|17334|4896
1714064100000|2024-04-25 16:55:00|17361.2|17360.2|17369.7|17368.7|17381.5|17380.5|17360.7|17359.7|7487
1714064400000|2024-04-25 17:00:00|17370.2|17369.2|17377.4|17376.4|17393.2|17392.2|17362.7|17361.7|7097
1714064700000|2024-04-25 17:05:00|17377.3|17376.3|17370.2|17369.2|17385.5|17384.5|17364.2|17363.2|4909
1714065000000|2024-04-25 17:10:00|17369.4|17368.4|17362|17361|17381.3|17380.3|17356.3|17355.3|5087
1714065300000|2024-04-25 17:15:00|17362.3|17361.3|17363|17362|17370.3|17369.3|17359.9|17358.9|2844
1714065600000|2024-04-25 17:20:00|17362.9|17361.9|17346.3|17345.3|17366.1|17365.1|17338.8|17337.8|5741
1714065900000|2024-04-25 17:25:00|17346.1|17345.1|17370|17369|17373.6|17372.6|17342.3|17341.3|4046
1714066200000|2024-04-25 17:30:00|17369.8|17368.8|17381.3|17380.3|17384.8|17383.8|17365|17364|4666
1714066500000|2024-04-25 17:35:00|17381.8|17380.8|17421.3|17420.3|17422.6|17421.6|17380.8|17379.8|7257
1714066800000|2024-04-25 17:40:00|17420.1|17419.1|17408.2|17407.2|17422.8|17421.8|17400.8|17399.8|5120
1714067100000|2024-04-25 17:45:00|17408|17407|17430.9|17429.9|17441.4|17440.4|17406|17405|5877
1714067400000|2024-04-25 17:50:00|17430.7|17429.7|17450.2|17449.2|17453.3|17452.3|17426.3|17425.3|5539
1714067700000|2024-04-25 17:55:00|17450|17449|17440.7|17439.7|17451.8|17450.8|17433.9|17432.9|5496
1714068000000|2024-04-25 18:00:00|17441.2|17440.2|17434.7|17433.7|17445.7|17444.7|17425|17424|4818
1714068300000|2024-04-25 18:05:00|17434.4|17433.4|17448.2|17447.2|17452.7|17451.7|17430.8|17429.8|4089
1714068600000|2024-04-25 18:10:00|17448.3|17447.3|17442|17441|17454.8|17453.8|17438.7|17437.7|3224
1714068900000|2024-04-25 18:15:00|17442.2|17441.2|17451.9|17450.9|17456.9|17455.9|17441.7|17440.7|3166
1714069200000|2024-04-25 18:20:00|17451.1|17450.1|17432.1|17431.1|17453.8|17452.8|17430.1|17429.1|3657
1714069500000|2024-04-25 18:25:00|17432.2|17431.2|17386.1|17385.1|17435.1|17434.1|17384.6|17383.6|8024
1714069800000|2024-04-25 18:30:00|17385.6|17384.6|17398.3|17397.3|17419.1|17418.1|17382.1|17381.1|6975
1714070100000|2024-04-25 18:35:00|17398.1|17397.1|17387.1|17386.1|17402.8|17401.8|17380.2|17379.2|5123
1714070400000|2024-04-25 18:40:00|17386.8|17385.8|17373.9|17372.9|17393.3|17392.3|17367.8|17366.8|5728
1714070700000|2024-04-25 18:45:00|17373.6|17372.6|17378.6|17377.6|17380.3|17379.3|17366.8|17365.8|5024
1714071000000|2024-04-25 18:50:00|17378.4|17377.4|17379.8|17378.8|17384.4|17383.4|17365.2|17364.2|5263
1714071300000|2024-04-25 18:55:00|17379.7|17378.7|17398.8|17397.8|17401.1|17400.1|17366.3|17365.3|6066
1714071600000|2024-04-25 19:00:00|17399.3|17398.3|17440.6|17439.6|17444.3|17443.3|17396.9|17395.9|9495
1714071900000|2024-04-25 19:05:00|17440.4|17439.4|17436.3|17435.3|17446.6|17445.6|17426.8|17425.8|5805
1714072200000|2024-04-25 19:10:00|17436.2|17435.2|17441.6|17440.6|17445.4|17444.4|17429.3|17428.3|3602
1714072500000|2024-04-25 19:15:00|17441.7|17440.7|17470.4|17469.4|17471.9|17470.9|17438.6|17437.6|5877
1714072800000|2024-04-25 19:20:00|17469.8|17468.8|17472.3|17471.3|17477.4|17476.4|17462.9|17461.9|6695
1714073100000|2024-04-25 19:25:00|17472.2|17471.2|17470.3|17469.3|17474.1|17473.1|17457.6|17456.6|4780
1714073400000|2024-04-25 19:30:00|17470.8|17469.8|17456.8|17455.8|17472.1|17471.1|17449.1|17448.1|4352
1714073700000|2024-04-25 19:35:00|17456.6|17455.6|17433.1|17432.1|17458.6|17457.6|17431.4|17430.4|4478
1714074000000|2024-04-25 19:40:00|17433.6|17432.6|17418.6|17417.6|17434.1|17433.1|17407.9|17406.9|7185
1714074300000|2024-04-25 19:45:00|17418.5|17417.5|17412|17411|17426.4|17425.4|17407.6|17406.6|4446
1714074600000|2024-04-25 19:50:00|17412.1|17411.1|17423.6|17422.6|17425.1|17424.1|17407.7|17406.7|6737
1714074900000|2024-04-25 19:55:00|17423.5|17422.5|17440.7|17439.7|17445|17444|17413.6|17412.6|15501
1714075200000|2024-04-25 20:00:00|17440.5|17439.5|17657.8|17655.8|17661.1|17659.1|17421.9|17419.9|22207
1714075500000|2024-04-25 20:05:00|17657.6|17655.6|17663.5|17661.5|17691.4|17689.4|17638.4|17636.4|12848
1714075800000|2024-04-25 20:10:00|17663.8|17661.8|17656.9|17654.9|17678.5|17676.5|17639.3|17637.3|5725
1714076100000|2024-04-25 20:15:00|17656.8|17654.8|17654.5|17652.5|17672.6|17670.6|17648.6|17646.6|3134
1714076400000|2024-04-25 20:20:00|17654.1|17652.1|17648.9|17646.9|17664.9|17662.9|17643.1|17641.1|1649
1714076700000|2024-04-25 20:25:00|17649.6|17647.6|17644.1|17642.1|17651|17649|17632|17630|1752
1714077000000|2024-04-25 20:30:00|17644|17642|17649.4|17647.4|17652.9|17650.9|17641|17639|1163
1714077300000|2024-04-25 20:35:00|17649.5|17647.5|17670.9|17668.9|17671.6|17669.6|17646.5|17644.5|1245
1714077600000|2024-04-25 20:40:00|17671.1|17669.1|17678.4|17676.4|17679.8|17677.8|17665.3|17663.3|1831
1714077900000|2024-04-25 20:45:00|17677.9|17675.9|17698.4|17696.4|17700|17698|17674|17672|1870
1714078200000|2024-04-25 20:50:00|17698.5|17696.5|17688.9|17686.9|17700.8|17698.8|17687.4|17685.4|1351
1714078500000|2024-04-25 20:55:00|17689|17687|17688.6|17683.6|17692.6|17690.6|17676.6|17674.6|880
1714078800000|2024-04-25 21:00:00|17688.8|17683.8|17681.9|17676.9|17689.1|17684.1|17681|17676|0
1714079100000|2024-04-25 21:05:00|17681.8|17676.8|17676.4|17671.4|17685.3|17680.3|17676|17671|0
1714079400000|2024-04-25 21:10:00|17676.3|17671.3|17671.7|17666.7|17677.7|17672.7|17671.6|17666.6|0
1714079700000|2024-04-25 21:15:00|17671.6|17666.6|17668.6|17663.6|17673.3|17668.3|17668.5|17663.5|0
1714080000000|2024-04-25 21:20:00|17668.5|17663.5|17666.5|17661.5|17669.6|17664.6|17665.6|17660.6|0
1714080300000|2024-04-25 21:25:00|17666.7|17661.7|17660.2|17655.2|17669|17664|17660.2|17655.2|0
1714080600000|2024-04-25 21:30:00|17660.3|17655.3|17662.4|17657.4|17662.8|17657.8|17653.3|17648.3|0
1714080900000|2024-04-25 21:35:00|17662.3|17657.3|17661.1|17656.1|17662.4|17657.4|17655|17650|0
1714081200000|2024-04-25 21:40:00|17661|17656|17661.4|17656.4|17662|17657|17656.3|17651.3|0
1714081500000|2024-04-25 21:45:00|17661.3|17656.3|17657.9|17652.9|17661.4|17656.4|17656.5|17651.5|0
1714081800000|2024-04-25 21:50:00|17657.8|17652.8|17661.7|17656.7|17661.7|17656.7|17656.1|17651.1|0
1714082100000|2024-04-25 21:55:00|17661.6|17656.6|17682.4|17677.4|17685.6|17680.6|17657.3|17652.3|0
1714082400000|2024-04-25 22:00:00|17681.4|17679.4|17652.4|17650.4|17693.6|17691.6|17635.8|17633.8|2961
1714082700000|2024-04-25 22:05:00|17652.1|17650.1|17643.6|17641.6|17652.1|17650.1|17631|17629|1588
1714083000000|2024-04-25 22:10:00|17643.9|17641.9|17648.7|17646.7|17649.2|17647.2|17635.4|17633.4|684
1714083300000|2024-04-25 22:15:00|17648.4|17646.4|17643.1|17641.1|17648.6|17646.6|17640.6|17638.6|563
1714083600000|2024-04-25 22:20:00|17643|17641|17648.2|17646.2|17648.2|17646.2|17640.9|17638.9|560
1714083900000|2024-04-25 22:25:00|17648.4|17646.4|17645.1|17643.1|17650|17648|17639.9|17637.9|772
1714084200000|2024-04-25 22:30:00|17645.4|17643.4|17650.4|17648.4|17654|17652|17644.1|17642.1|481
1714084500000|2024-04-25 22:35:00|17650.6|17648.6|17653.7|17651.7|17654.2|17652.2|17648.5|17646.5|253
1714084800000|2024-04-25 22:40:00|17653.6|17651.6|17656.6|17654.6|17661.4|17659.4|17651.5|17649.5|528
1714085100000|2024-04-25 22:45:00|17656.5|17654.5|17652.4|17650.4|17659.1|17657.1|17651.6|17649.6|317
1714085400000|2024-04-25 22:50:00|17652.5|17650.5|17648.2|17646.2|17653.5|17651.5|17648.2|17646.2|319
1714085700000|2024-04-25 22:55:00|17648.1|17646.1|17652.6|17650.6|17653.1|17651.1|17648.1|17646.1|146
1714086000000|2024-04-25 23:00:00|17651.9|17649.9|17651.1|17649.1|17652.7|17650.7|17640.6|17638.6|485
1714086300000|2024-04-25 23:05:00|17651|17649|17645.6|17643.6|17652|17650|17644.4|17642.4|224
1714086600000|2024-04-25 23:10:00|17645.5|17643.5|17637.9|17635.9|17645.6|17643.6|17627.7|17625.7|699
1714086900000|2024-04-25 23:15:00|17638|17636|17641.9|17639.9|17642.1|17640.1|17634.7|17632.7|242
1714087200000|2024-04-25 23:20:00|17641.7|17639.7|17641.6|17639.6|17644.4|17642.4|17639.1|17637.1|167
1714087500000|2024-04-25 23:25:00|17641.7|17639.7|17636.2|17634.2|17642.5|17640.5|17635.1|17633.1|302
1714087800000|2024-04-25 23:30:00|17636.4|17634.4|17629.7|17627.7|17639.9|17637.9|17628.4|17626.4|287
1714088100000|2024-04-25 23:35:00|17629.6|17627.6|17628|17626|17635.2|17633.2|17623.1|17621.1|546
1714088400000|2024-04-25 23:40:00|17628.5|17626.5|17637.4|17635.4|17638.6|17636.6|17627.6|17625.6|321
1714088700000|2024-04-25 23:45:00|17637.5|17635.5|17641.9|17639.9|17643.7|17641.7|17634.4|17632.4|289
1714089000000|2024-04-25 23:50:00|17641.5|17639.5|17637.1|17635.1|17642.7|17640.7|17634.5|17632.5|317
1714089300000|2024-04-25 23:55:00|17637|17635|17635.1|17633.1|17637.4|17635.4|17631.5|17629.5|225
1714089600000|2024-04-26 00:00:00|17636|17634|17624.2|17622.2|17636.2|17634.2|17624.1|17622.1|664
1714089900000|2024-04-26 00:05:00|17623.7|17621.7|17627.6|17625.6|17630.9|17628.9|17618.7|17616.7|666
1714090200000|2024-04-26 00:10:00|17627.5|17625.5|17631.7|17629.7|17637.4|17635.4|17626.4|17624.4|440
1714090500000|2024-04-26 00:15:00|17631.9|17629.9|17629.9|17627.9|17632.4|17630.4|17623.1|17621.1|338
1714090800000|2024-04-26 00:20:00|17629.7|17627.7|17627.6|17625.6|17633|17631|17624.9|17622.9|226
1714091100000|2024-04-26 00:25:00|17627.7|17625.7|17631.1|17629.1|17636.2|17634.2|17625.4|17623.4|318
1714091400000|2024-04-26 00:30:00|17631.2|17629.2|17633|17631|17634|17632|17629.7|17627.7|172
1714091700000|2024-04-26 00:35:00|17632.7|17630.7|17632.4|17630.4|17636.2|17634.2|17631.4|17629.4|180
1714092000000|2024-04-26 00:40:00|17632.2|17630.2|17630.9|17628.9|17633.4|17631.4|17627.2|17625.2|171
1714092300000|2024-04-26 00:45:00|17630.7|17628.7|17631|17629|17634.1|17632.1|17628.1|17626.1|209
1714092600000|2024-04-26 00:50:00|17630.9|17628.9|17632.2|17630.2|17633.2|17631.2|17628.6|17626.6|125
1714092900000|2024-04-26 00:55:00|17632.5|17630.5|17631.5|17629.5|17633.6|17631.6|17629.5|17627.5|195
1714093200000|2024-04-26 01:00:00|17632|17630|17631.6|17629.6|17632.7|17630.7|17628|17626|177
1714093500000|2024-04-26 01:05:00|17631.7|17629.7|17631.2|17629.2|17634|17632|17628.1|17626.1|312
1714093800000|2024-04-26 01:10:00|17631.4|17629.4|17626.2|17624.2|17631.9|17629.9|17624.4|17622.4|304
1714094100000|2024-04-26 01:15:00|17626.1|17624.1|17642.6|17640.6|17644.5|17642.5|17626.1|17624.1|754
1714094400000|2024-04-26 01:20:00|17642.5|17640.5|17639.7|17637.7|17644.9|17642.9|17639.4|17637.4|233
1714094700000|2024-04-26 01:25:00|17639.9|17637.9|17643|17641|17643.9|17641.9|17637.2|17635.2|164
1714095000000|2024-04-26 01:30:00|17644|17642|17646.2|17644.2|17651.2|17649.2|17641.6|17639.6|489
1714095300000|2024-04-26 01:35:00|17646.4|17644.4|17652.9|17650.9|17657.6|17655.6|17646.2|17644.2|632
1714095600000|2024-04-26 01:40:00|17652.7|17650.7|17651.5|17649.5|17653.7|17651.7|17648.6|17646.6|284
1714095900000|2024-04-26 01:45:00|17651.4|17649.4|17646.1|17644.1|17651.9|17649.9|17644.6|17642.6|271
1714096200000|2024-04-26 01:50:00|17645.5|17643.5|17648.7|17646.7|17649.9|17647.9|17643.6|17641.6|318
1714096500000|2024-04-26 01:55:00|17648.9|17646.9|17648.4|17646.4|17649.2|17647.2|17644.4|17642.4|143
1714096800000|2024-04-26 02:00:00|17648.2|17646.2|17649.7|17647.7|17650.7|17648.7|17646.7|17644.7|213
1714097100000|2024-04-26 02:05:00|17649.6|17647.6|17648|17646|17649.7|17647.7|17646.4|17644.4|126
1714097400000|2024-04-26 02:10:00|17647.7|17645.7|17648.2|17646.2|17651.6|17649.6|17647|17645|174
1714097700000|2024-04-26 02:15:00|17648.4|17646.4|17648.7|17646.7|17650.9|17648.9|17648|17646|138
1714098000000|2024-04-26 02:20:00|17648.6|17646.6|17646.5|17644.5|17648.9|17646.9|17642.9|17640.9|250
1714098300000|2024-04-26 02:25:00|17646.2|17644.2|17646.7|17644.7|17646.7|17644.7|17643.5|17641.5|80
1714098600000|2024-04-26 02:30:00|17646.9|17644.9|17647.9|17645.9|17648.7|17646.7|17646.2|17644.2|103
1714098900000|2024-04-26 02:35:00|17647.7|17645.7|17645.2|17643.2|17648.2|17646.2|17645.1|17643.1|69
1714099200000|2024-04-26 02:40:00|17645.4|17643.4|17636.2|17634.2|17645.5|17643.5|17636.1|17634.1|311
1714099500000|2024-04-26 02:45:00|17636.4|17634.4|17634|17632|17636.4|17634.4|17627.6|17625.6|701
1714099800000|2024-04-26 02:50:00|17634.1|17632.1|17640.2|17638.2|17641|17639|17633.9|17631.9|237
1714100100000|2024-04-26 02:55:00|17640.1|17638.1|17639|17637|17641.6|17639.6|17638|17636|114
1714100400000|2024-04-26 03:00:00|17639.1|17637.1|17640.4|17638.4|17641.2|17639.2|17638.9|17636.9|90
1714100700000|2024-04-26 03:05:00|17640.5|17638.5|17640.7|17638.7|17641.9|17639.9|17639|17637|71
1714101000000|2024-04-26 03:10:00|17640.9|17638.9|17640.7|17638.7|17641.6|17639.6|17637.5|17635.5|101
1714101300000|2024-04-26 03:15:00|17640.9|17638.9|17643.2|17641.2|17643.4|17641.4|17639.5|17637.5|108
1714101600000|2024-04-26 03:20:00|17643.4|17641.4|17660.7|17658.7|17661.6|17659.6|17640.7|17638.7|702
1714101900000|2024-04-26 03:25:00|17660.6|17658.6|17657.4|17655.4|17660.6|17658.6|17648.2|17646.2|751
1714102200000|2024-04-26 03:30:00|17657.5|17655.5|17655.5|17653.5|17662.5|17660.5|17653.9|17651.9|394
1714102500000|2024-04-26 03:35:00|17655.4|17653.4|17643.5|17641.5|17657.4|17655.4|17642|17640|367
1714102800000|2024-04-26 03:40:00|17643.6|17641.6|17641.4|17639.4|17647|17645|17639.1|17637.1|290
1714103100000|2024-04-26 03:45:00|17641.7|17639.7|17643|17641|17644.6|17642.6|17639|17637|175
1714103400000|2024-04-26 03:50:00|17643.1|17641.1|17644|17642|17646.6|17644.6|17642|17640|151
1714103700000|2024-04-26 03:55:00|17644.1|17642.1|17645.9|17643.9|17646.5|17644.5|17641.9|17639.9|90
1714104000000|2024-04-26 04:00:00|17646|17644|17639.2|17637.2|17646.1|17644.1|17638.9|17636.9|160
1714104300000|2024-04-26 04:05:00|17639|17637|17641.7|17639.7|17642.9|17640.9|17635.6|17633.6|206
1714104600000|2024-04-26 04:10:00|17641.9|17639.9|17642.7|17640.7|17645.2|17643.2|17641.5|17639.5|131
1714104900000|2024-04-26 04:15:00|17642.9|17640.9|17640.6|17638.6|17644|17642|17639.7|17637.7|120
1714105200000|2024-04-26 04:20:00|17640.7|17638.7|17645.1|17643.1|17645.5|17643.5|17640.1|17638.1|118
1714105500000|2024-04-26 04:25:00|17645.2|17643.2|17648.1|17646.1|17649.1|17647.1|17645.2|17643.2|209
1714105800000|2024-04-26 04:30:00|17648|17646|17647.9|17645.9|17651|17649|17647|17645|206
1714106100000|2024-04-26 04:35:00|17648|17646|17645|17643|17648.2|17646.2|17643.4|17641.4|194
1714106400000|2024-04-26 04:40:00|17645.1|17643.1|17646.5|17644.5|17647.6|17645.6|17644|17642|35
1714106700000|2024-04-26 04:45:00|17646.6|17644.6|17648.2|17646.2|17648.4|17646.4|17646.1|17644.1|57
1714107000000|2024-04-26 04:50:00|17648.1|17646.1|17644.2|17642.2|17648.2|17646.2|17644|17642|103
1714107300000|2024-04-26 04:55:00|17644.4|17642.4|17641.6|17639.6|17644.4|17642.4|17639.7|17637.7|134
1714107600000|2024-04-26 05:00:00|17641.7|17639.7|17636.5|17634.5|17643|17641|17634.7|17632.7|272
1714107900000|2024-04-26 05:05:00|17636|17634|17635.1|17633.1|17638.2|17636.2|17631.7|17629.7|203
1714108200000|2024-04-26 05:10:00|17634.9|17632.9|17637.7|17635.7|17639.1|17637.1|17633.9|17631.9|198
1714108500000|2024-04-26 05:15:00|17637.9|17635.9|17640.9|17638.9|17641.9|17639.9|17635.9|17633.9|190
1714108800000|2024-04-26 05:20:00|17641.1|17639.1|17639.2|17637.2|17641.7|17639.7|17635.9|17633.9|127
1714109100000|2024-04-26 05:25:00|17638.5|17636.5|17636.7|17634.7|17639.4|17637.4|17634.5|17632.5|270
1714109400000|2024-04-26 05:30:00|17636.6|17634.6|17638|17636|17638.7|17636.7|17633.9|17631.9|237
1714109700000|2024-04-26 05:35:00|17637.9|17635.9|17643|17641|17644.9|17642.9|17636.5|17634.5|383
1714110000000|2024-04-26 05:40:00|17643.1|17641.1|17642.7|17640.7|17643.9|17641.9|17638.2|17636.2|321
1714110300000|2024-04-26 05:45:00|17642.9|17640.9|17648.9|17646.9|17649.9|17647.9|17641.7|17639.7|411
1714110600000|2024-04-26 05:50:00|17648.7|17646.7|17649.7|17647.7|17650.9|17648.9|17644.2|17642.2|216
1714110900000|2024-04-26 05:55:00|17649.6|17647.6|17647|17645|17649.7|17647.7|17643.7|17641.7|265
1714111200000|2024-04-26 06:00:00|17647.4|17645.4|17644.7|17642.7|17650.1|17648.1|17643.5|17641.5|513
1714111500000|2024-04-26 06:05:00|17644.6|17642.6|17641.6|17639.6|17652|17650|17640.5|17638.5|487
1714111800000|2024-04-26 06:10:00|17641.5|17639.5|17641.5|17639.5|17643.2|17641.2|17637.4|17635.4|428
1714112100000|2024-04-26 06:15:00|17641.6|17639.6|17646.6|17644.6|17646.9|17644.9|17639.9|17637.9|415
1714112400000|2024-04-26 06:20:00|17646.7|17644.7|17652|17650|17653.2|17651.2|17643.5|17641.5|412
1714112700000|2024-04-26 06:25:00|17652.1|17650.1|17650|17648|17653.4|17651.4|17646|17644|383
1714113000000|2024-04-26 06:30:00|17650.1|17648.1|17652.9|17650.9|17653.2|17651.2|17649.1|17647.1|275
1714113300000|2024-04-26 06:35:00|17653|17651|17659.1|17657.1|17663.2|17661.2|17651.7|17649.7|693
1714113600000|2024-04-26 06:40:00|17659.2|17657.2|17669.1|17667.1|17669.2|17667.2|17657.5|17655.5|710
1714113900000|2024-04-26 06:45:00|17669.2|17667.2|17659|17657|17669.4|17667.4|17657.9|17655.9|713
1714114200000|2024-04-26 06:50:00|17658.9|17656.9|17651.4|17649.4|17659|17657|17649.9|17647.9|452
1714114500000|2024-04-26 06:55:00|17653.4|17651.4|17648.7|17646.7|17653.9|17651.9|17648.4|17646.4|303
1714114800000|2024-04-26 07:00:00|17648.6|17646.6|17635.5|17633.5|17649.5|17647.5|17629|17627|1318
1714115100000|2024-04-26 07:05:00|17635.2|17633.2|17617.7|17615.7|17635.4|17633.4|17611.2|17609.2|1814
1714115400000|2024-04-26 07:10:00|17617.6|17615.6|17631.9|17629.9|17632.2|17630.2|17612.2|17610.2|1385
1714115700000|2024-04-26 07:15:00|17632.4|17630.4|17635.9|17633.9|17635.9|17633.9|17624.9|17622.9|793
1714116000000|2024-04-26 07:20:00|17636|17634|17626.4|17624.4|17636.7|17634.7|17622.2|17620.2|685
1714116300000|2024-04-26 07:25:00|17626.5|17624.5|17628.9|17626.9|17633.5|17631.5|17624.9|17622.9|561
1714116600000|2024-04-26 07:30:00|17628.7|17626.7|17628|17626|17632.4|17630.4|17623.4|17621.4|472
1714116900000|2024-04-26 07:35:00|17627.9|17625.9|17638.2|17636.2|17638.9|17636.9|17626.5|17624.5|588
1714117200000|2024-04-26 07:40:00|17638.5|17636.5|17643|17641|17643.4|17641.4|17635.9|17633.9|495
1714117500000|2024-04-26 07:45:00|17642.7|17640.7|17641.5|17639.5|17646.4|17644.4|17641|17639|488
1714117800000|2024-04-26 07:50:00|17641.7|17639.7|17644|17642|17644.9|17642.9|17627.7|17625.7|760
1714118100000|2024-04-26 07:55:00|17643.7|17641.7|17634.6|17632.6|17645.5|17643.5|17632.6|17630.6|474
1714118400000|2024-04-26 08:00:00|17634.7|17632.7|17634|17632|17638.2|17636.2|17627.1|17625.1|1174
1714118700000|2024-04-26 08:05:00|17634.1|17632.1|17630.2|17628.2|17641.1|17639.1|17629.7|17627.7|529
1714119000000|2024-04-26 08:10:00|17630.1|17628.1|17633.7|17631.7|17634.4|17632.4|17627.5|17625.5|467
1714119300000|2024-04-26 08:15:00|17633.6|17631.6|17638.6|17636.6|17639.5|17637.5|17629.7|17627.7|592
1714119600000|2024-04-26 08:20:00|17638.5|17636.5|17633|17631|17641|17639|17629.1|17627.1|445
1714119900000|2024-04-26 08:25:00|17633.1|17631.1|17633.2|17631.2|17634.2|17632.2|17623.2|17621.2|682
1714120200000|2024-04-26 08:30:00|17633|17631|17627|17625|17635.9|17633.9|17626.1|17624.1|409
1714120500000|2024-04-26 08:35:00|17626.9|17624.9|17619|17617|17626.9|17624.9|17616.5|17614.5|755
1714120800000|2024-04-26 08:40:00|17619.1|17617.1|17623.6|17621.6|17625.1|17623.1|17616.7|17614.7|370
1714121100000|2024-04-26 08:45:00|17623.5|17621.5|17617.5|17615.5|17628.9|17626.9|17617.5|17615.5|599
1714121400000|2024-04-26 08:50:00|17617.6|17615.6|17608.1|17606.1|17622.5|17620.5|17606.9|17604.9|664
1714121700000|2024-04-26 08:55:00|17608.2|17606.2|17611|17609|17611.1|17609.1|17603.5|17601.5|769
1714122000000|2024-04-26 09:00:00|17611.4|17609.4|17599.7|17597.7|17612.1|17610.1|17599.7|17597.7|583
1714122300000|2024-04-26 09:05:00|17599.9|17597.9|17603|17601|17607.5|17605.5|17599.4|17597.4|540
1714122600000|2024-04-26 09:10:00|17602.9|17600.9|17598|17596|17606|17604|17591.2|17589.2|1073
1714122900000|2024-04-26 09:15:00|17597.9|17595.9|17591.2|17589.2|17602.5|17600.5|17588.6|17586.6|611
1714123200000|2024-04-26 09:20:00|17591.1|17589.1|17593.7|17591.7|17596.1|17594.1|17590|17588|427
1714123500000|2024-04-26 09:25:00|17593.9|17591.9|17596.5|17594.5|17596.5|17594.5|17590.1|17588.1|425
1714123800000|2024-04-26 09:30:00|17597|17595|17606.4|17604.4|17606.4|17604.4|17593.2|17591.2|864
1714124100000|2024-04-26 09:35:00|17605.6|17603.6|17604.7|17602.7|17607.6|17605.6|17602.7|17600.7|605
1714124400000|2024-04-26 09:40:00|17605|17603|17609.9|17607.9|17612.1|17610.1|17603.9|17601.9|515
1714124700000|2024-04-26 09:45:00|17609.5|17607.5|17609.6|17607.6|17614|17612|17608|17606|456
1714125000000|2024-04-26 09:50:00|17609.2|17607.2|17610|17608|17613.1|17611.1|17605.5|17603.5|388
1714125300000|2024-04-26 09:55:00|17610.1|17608.1|17605.1|17603.1|17611.5|17609.5|17598.9|17596.9|555
1714125600000|2024-04-26 10:00:00|17605.5|17603.5|17601.7|17599.7|17607.9|17605.9|17599.9|17597.9|526
1714125900000|2024-04-26 10:05:00|17601.6|17599.6|17609.9|17607.9|17610.6|17608.6|17601.1|17599.1|392
1714126200000|2024-04-26 10:10:00|17610|17608|17605.9|17603.9|17616.5|17614.5|17604.9|17602.9|484
1714126500000|2024-04-26 10:15:00|17606|17604|17613.1|17611.1|17613.9|17611.9|17602.2|17600.2|396
1714126800000|2024-04-26 10:20:00|17613.2|17611.2|17619|17617|17619.4|17617.4|17613|17611|555
1714127100000|2024-04-26 10:25:00|17619.1|17617.1|17621.5|17619.5|17622.6|17620.6|17617.2|17615.2|492
1714127400000|2024-04-26 10:30:00|17621.7|17619.7|17621.4|17619.4|17622.9|17620.9|17612.4|17610.4|748
1714127700000|2024-04-26 10:35:00|17621.2|17619.2|17619.2|17617.2|17623.9|17621.9|17616.7|17614.7|645
1714128000000|2024-04-26 10:40:00|17619.4|17617.4|17617.5|17615.5|17621.7|17619.7|17616.5|17614.5|358
1714128300000|2024-04-26 10:45:00|17617.6|17615.6|17613.9|17611.9|17620.9|17618.9|17611.9|17609.9|515
1714128600000|2024-04-26 10:50:00|17613.7|17611.7|17607|17605|17615.4|17613.4|17606.5|17604.5|698
1714128900000|2024-04-26 10:55:00|17606.9|17604.9|17603.4|17601.4|17607|17605|17592.1|17590.1|1087
1714129200000|2024-04-26 11:00:00|17603.2|17601.2|17612.5|17610.5|17619.2|17617.2|17603.2|17601.2|1000
1714129500000|2024-04-26 11:05:00|17612.6|17610.6|17622.7|17620.7|17625.7|17623.7|17609.7|17607.7|1154
1714129800000|2024-04-26 11:10:00|17622.6|17620.6|17633|17631|17636.5|17634.5|17622|17620|1197
1714130100000|2024-04-26 11:15:00|17632.2|17630.2|17632.7|17630.7|17636.7|17634.7|17628.4|17626.4|739
1714130400000|2024-04-26 11:20:00|17632.6|17630.6|17629.7|17627.7|17639.9|17637.9|17627.4|17625.4|907
1714130700000|2024-04-26 11:25:00|17630.1|17628.1|17627.4|17625.4|17630.7|17628.7|17621.6|17619.6|953
1714131000000|2024-04-26 11:30:00|17627.5|17625.5|17623.1|17621.1|17629.9|17627.9|17622.5|17620.5|735
1714131300000|2024-04-26 11:35:00|17623.5|17621.5|17610.7|17608.7|17628.6|17626.6|17609.2|17607.2|1127
1714131600000|2024-04-26 11:40:00|17610.6|17608.6|17619.7|17617.7|17619.9|17617.9|17607.6|17605.6|851
1714131900000|2024-04-26 11:45:00|17619.9|17617.9|17618|17616|17626|17624|17616.7|17614.7|745
1714132200000|2024-04-26 11:50:00|17618.2|17616.2|17624.7|17622.7|17626.9|17624.9|17611.7|17609.7|728
1714132500000|2024-04-26 11:55:00|17624.9|17622.9|17619.7|17617.7|17625.5|17623.5|17617.1|17615.1|586
1714132800000|2024-04-26 12:00:00|17620|17618|17615.2|17613.2|17621.1|17619.1|17611.1|17609.1|1016
1714133100000|2024-04-26 12:05:00|17615.4|17613.4|17606.6|17604.6|17619.7|17617.7|17605.4|17603.4|925
1714133400000|2024-04-26 12:10:00|17607.5|17605.5|17616.7|17614.7|17622.2|17620.2|17602.1|17600.1|1028
1714133700000|2024-04-26 12:15:00|17616.9|17614.9|17615.5|17613.5|17622.7|17620.7|17614.2|17612.2|874
1714134000000|2024-04-26 12:20:00|17615.1|17613.1|17606.1|17604.1|17616.6|17614.6|17602.4|17600.4|1317
1714134300000|2024-04-26 12:25:00|17606|17604|17599.7|17597.7|17610.1|17608.1|17583.4|17581.4|2396
1714134600000|2024-04-26 12:30:00|17599.6|17597.6|17634|17632|17693.6|17691.6|17592.2|17590.2|15477
1714134900000|2024-04-26 12:35:00|17633.6|17631.6|17633.7|17631.7|17639.6|17637.6|17601.7|17599.7|6810
1714135200000|2024-04-26 12:40:00|17634|17632|17629.7|17627.7|17634.5|17632.5|17592.6|17590.6|6169
1714135500000|2024-04-26 12:45:00|17629.6|17627.6|17598.7|17596.7|17633.1|17631.1|17589.5|17587.5|4021
1714135800000|2024-04-26 12:50:00|17598.6|17596.6|17579.1|17577.1|17599.9|17597.9|17570.6|17568.6|5542
1714136100000|2024-04-26 12:55:00|17579|17577|17603.6|17601.6|17604.9|17602.9|17576.5|17574.5|3035
1714136400000|2024-04-26 13:00:00|17603.7|17601.7|17606.2|17604.2|17626.5|17624.5|17602.5|17600.5|4040
1714136700000|2024-04-26 13:05:00|17607|17605|17597.5|17595.5|17613.5|17611.5|17588.6|17586.6|3049
1714137000000|2024-04-26 13:10:00|17598.6|17596.6|17586.5|17584.5|17604.4|17602.4|17579.4|17577.4|2542
1714137300000|2024-04-26 13:15:00|17586.6|17584.6|17584.9|17582.9|17596.4|17594.4|17583.9|17581.9|2242
1714137600000|2024-04-26 13:20:00|17584.6|17582.6|17586.6|17584.6|17593|17591|17581.2|17579.2|2164
1714137900000|2024-04-26 13:25:00|17593.5|17591.5|17573.6|17571.6|17600.6|17598.6|17554.4|17552.4|6805
1714138200000|2024-04-26 13:30:00|17573.1|17572.1|17608.6|17607.6|17611.4|17610.4|17543.9|17542.9|28191
1714138500000|2024-04-26 13:35:00|17608.9|17607.9|17629.1|17628.1|17639.7|17638.7|17591.1|17590.1|20357
1714138800000|2024-04-26 13:40:00|17630.1|17629.1|17609.6|17608.6|17632.5|17631.5|17585.4|17584.4|15879
1714139100000|2024-04-26 13:45:00|17609.4|17608.4|17634.1|17633.1|17634.6|17633.6|17602.1|17601.1|11120
1714139400000|2024-04-26 13:50:00|17635|17634|17656.6|17655.6|17666|17665|17628.2|17627.2|13231
1714139700000|2024-04-26 13:55:00|17656.5|17655.5|17661.5|17660.5|17678.1|17677.1|17656.5|17655.5|9749
1714140000000|2024-04-26 14:00:00|17661.2|17660.2|17684.1|17683.1|17686.7|17685.7|17653|17652|11120
1714140300000|2024-04-26 14:05:00|17683.9|17682.9|17686.6|17685.6|17691.5|17690.5|17644.9|17643.9|12184
1714140600000|2024-04-26 14:10:00|17686.4|17685.4|17706.9|17705.9|17712.1|17711.1|17684.2|17683.2|11206
1714140900000|2024-04-26 14:15:00|17707|17706|17707.5|17706.5|17716|17715|17692.1|17691.1|8892
1714141200000|2024-04-26 14:20:00|17707.6|17706.6|17704.6|17703.6|17709.1|17708.1|17686.4|17685.4|7827
1714141500000|2024-04-26 14:25:00|17704.4|17703.4|17669.9|17668.9|17705.1|17704.1|17668.6|17667.6|7402
1714141800000|2024-04-26 14:30:00|17670.7|17669.7|17692.4|17691.4|17694.9|17693.9|17657.4|17656.4|10262
1714142100000|2024-04-26 14:35:00|17692.9|17691.9|17702.1|17701.1|17709.6|17708.6|17686.1|17685.1|7851
1714142400000|2024-04-26 14:40:00|17700.6|17699.6|17704.6|17703.6|17719.9|17718.9|17698.6|17697.6|8979
1714142700000|2024-04-26 14:45:00|17704.4|17703.4|17722.7|17721.7|17726.4|17725.4|17691.4|17690.4|7735
1714143000000|2024-04-26 14:50:00|17723|17722|17733.4|17732.4|17734.9|17733.9|17698.4|17697.4|9872
1714143300000|2024-04-26 14:55:00|17732.6|17731.6|17727.3|17726.3|17735|17734|17721.8|17720.8|5793
1714143600000|2024-04-26 15:00:00|17727.5|17726.5|17745.2|17744.2|17759.4|17758.4|17727.5|17726.5|9403
1714143900000|2024-04-26 15:05:00|17746|17745|17735.7|17734.7|17750.5|17749.5|17731.8|17730.8|5395
1714144200000|2024-04-26 15:10:00|17735.4|17734.4|17705.9|17704.9|17737.5|17736.5|17687.8|17686.8|11384
1714144500000|2024-04-26 15:15:00|17705.8|17704.8|17724.9|17723.9|17729.2|17728.2|17700.8|17699.8|6031
1714144800000|2024-04-26 15:20:00|17724.7|17723.7|17705.8|17704.8|17726.4|17725.4|17697.2|17696.2|6044
1714145100000|2024-04-26 15:25:00|17705.9|17704.9|17710.7|17709.7|17721.9|17720.9|17704.2|17703.2|4479
1714145400000|2024-04-26 15:30:00|17710.9|17709.9|17703.7|17702.7|17720|17719|17699.8|17698.8|5068
1714145700000|2024-04-26 15:35:00|17703.9|17702.9|17711.7|17710.7|17713.3|17712.3|17697|17696|4318
1714146000000|2024-04-26 15:40:00|17710.8|17709.8|17733.5|17732.5|17734.8|17733.8|17705|17704|5136
1714146300000|2024-04-26 15:45:00|17733.3|17732.3|17744.2|17743.2|17748.7|17747.7|17729.1|17728.1|5992
1714146600000|2024-04-26 15:50:00|17743.8|17742.8|17721.5|17720.5|17746.8|17745.8|17715.1|17714.1|5504
1714146900000|2024-04-26 15:55:00|17721.3|17720.3|17720.8|17719.8|17727.5|17726.5|17716.2|17715.2|3746
1714147200000|2024-04-26 16:00:00|17721|17720|17716.2|17715.2|17721.6|17720.6|17699.5|17698.5|5084
1714147500000|2024-04-26 16:05:00|17716.6|17715.6|17717.8|17716.8|17718.6|17717.6|17706.8|17705.8|2724
1714147800000|2024-04-26 16:10:00|17718|17717|17719.3|17718.3|17723|17722|17710.3|17709.3|3425
1714148100000|2024-04-26 16:15:00|17719.5|17718.5|17717|17716|17721|17720|17709.3|17708.3|2626
1714148400000|2024-04-26 16:20:00|17717.1|17716.1|17715.3|17714.3|17720.6|17719.6|17712.3|17711.3|2326
1714148700000|2024-04-26 16:25:00|17715.5|17714.5|17719.3|17718.3|17724.7|17723.7|17713.1|17712.1|2891
1714149000000|2024-04-26 16:30:00|17720|17719|17726.8|17725.8|17727.8|17726.8|17708.5|17707.5|3037
1714149300000|2024-04-26 16:35:00|17727|17726|17740.3|17739.3|17741.6|17740.6|17723.2|17722.2|3673
1714149600000|2024-04-26 16:40:00|17740.2|17739.2|17735.8|17734.8|17744.5|17743.5|17728.3|17727.3|3783
1714149900000|2024-04-26 16:45:00|17736|17735|17740.3|17739.3|17743.7|17742.7|17733.6|17732.6|2768
1714150200000|2024-04-26 16:50:00|17740.2|17739.2|17743.1|17742.1|17746.6|17745.6|17734.8|17733.8|2519
1714150500000|2024-04-26 16:55:00|17743.6|17742.6|17754.6|17753.6|17754.7|17753.7|17743.3|17742.3|3439
1714150800000|2024-04-26 17:00:00|17753|17752|17748.3|17747.3|17760.8|17759.8|17743.7|17742.7|4569
1714151100000|2024-04-26 17:05:00|17748.2|17747.2|17748.8|17747.8|17757|17756|17745.7|17744.7|3161
1714151400000|2024-04-26 17:10:00|17749|17748|17755.5|17754.5|17757.7|17756.7|17747.8|17746.8|2905
1714151700000|2024-04-26 17:15:00|17755.6|17754.6|17753.1|17752.1|17764.7|17763.7|17748.7|17747.7|4352
1714152000000|2024-04-26 17:20:00|17753|17752|17760|17759|17760.7|17759.7|17751.2|17750.2|2227
1714152300000|2024-04-26 17:25:00|17760.1|17759.1|17761.5|17760.5|17769.2|17768.2|17757.3|17756.3|3504
1714152600000|2024-04-26 17:30:00|17761.6|17760.6|17763.2|17762.2|17772.1|17771.1|17756.2|17755.2|3556
1714152900000|2024-04-26 17:35:00|17763.5|17762.5|17755.7|17754.7|17768.6|17767.6|17751.8|17750.8|2713
1714153200000|2024-04-26 17:40:00|17755.8|17754.8|17753.2|17752.2|17756.8|17755.8|17733|17732|4906
1714153500000|2024-04-26 17:45:00|17753.5|17752.5|17763.6|17762.6|17769|17768|17753.5|17752.5|3531
1714153800000|2024-04-26 17:50:00|17763.7|17762.7|17757.2|17756.2|17768.7|17767.7|17756.1|17755.1|2691
1714154100000|2024-04-26 17:55:00|17757.5|17756.5|17748.2|17747.2|17757.8|17756.8|17744.3|17743.3|3003
1714154400000|2024-04-26 18:00:00|17748.3|17747.3|17732.1|17731.1|17751.5|17750.5|17728.6|17727.6|4550
1714154700000|2024-04-26 18:05:00|17731.7|17730.7|17731.7|17730.7|17740.1|17739.1|17731|17730|3279
1714155000000|2024-04-26 18:10:00|17731.6|17730.6|17727.5|17726.5|17738.8|17737.8|17724.5|17723.5|3022
1714155300000|2024-04-26 18:15:00|17727.6|17726.6|17721.5|17720.5|17734.2|17733.2|17719.1|17718.1|3221
1714155600000|2024-04-26 18:20:00|17722.8|17721.8|17726.1|17725.1|17734.1|17733.1|17718.3|17717.3|3268
1714155900000|2024-04-26 18:25:00|17726.2|17725.2|17722.7|17721.7|17727.7|17726.7|17715.6|17714.6|2631
1714156200000|2024-04-26 18:30:00|17722.8|17721.8|17710.5|17709.5|17724.7|17723.7|17709.1|17708.1|3179
1714156500000|2024-04-26 18:35:00|17710.1|17709.1|17724.8|17723.8|17729.8|17728.8|17710.1|17709.1|4371
1714156800000|2024-04-26 18:40:00|17725|17724|17715.5|17714.5|17729|17728|17715.1|17714.1|2989
1714157100000|2024-04-26 18:45:00|17715.8|17714.8|17717.1|17716.1|17724.8|17723.8|17711.5|17710.5|2480
1714157400000|2024-04-26 18:50:00|17717.6|17716.6|17715.1|17714.1|17722.6|17721.6|17712.5|17711.5|1972
1714157700000|2024-04-26 18:55:00|17714.8|17713.8|17739.7|17738.7|17740.6|17739.6|17710.8|17709.8|4644
1714158000000|2024-04-26 19:00:00|17739.8|17738.8|17734.8|17733.8|17745.7|17744.7|17726.1|17725.1|4554
1714158300000|2024-04-26 19:05:00|17734.7|17733.7|17744.3|17743.3|17745.1|17744.1|17733.1|17732.1|2703
1714158600000|2024-04-26 19:10:00|17744.5|17743.5|17741.6|17740.6|17748.7|17747.7|17738.7|17737.7|2516
1714158900000|2024-04-26 19:15:00|17741.5|17740.5|17745.7|17744.7|17747|17746|17739.8|17738.8|2322
1714159200000|2024-04-26 19:20:00|17745.6|17744.6|17758.7|17757.7|17760.8|17759.8|17742.7|17741.7|3390
1714159500000|2024-04-26 19:25:00|17758.8|17757.8|17760.7|17759.7|17761.8|17760.8|17756.2|17755.2|2835
1714159800000|2024-04-26 19:30:00|17760.5|17759.5|17749.8|17748.8|17761.2|17760.2|17748.2|17747.2|4125
1714160100000|2024-04-26 19:35:00|17750.2|17749.2|17751.3|17750.3|17754|17753|17747|17746|3191
1714160400000|2024-04-26 19:40:00|17751.5|17750.5|17730.8|17729.8|17753|17752|17724.9|17723.9|4891
1714160700000|2024-04-26 19:45:00|17730.5|17729.5|17742.5|17741.5|17746.3|17745.3|17729.4|17728.4|5187
1714161000000|2024-04-26 19:50:00|17741.3|17740.3|17728.6|17727.6|17744.1|17743.1|17726|17725|6376
1714161300000|2024-04-26 19:55:00|17728.5|17727.5|17711.6|17710.6|17734.5|17733.5|17707.8|17706.8|18764
1714161600000|2024-04-26 20:00:00|17711.4|17709.4|17713.9|17711.9|17719.8|17717.8|17708.8|17706.8|6284
1714161900000|2024-04-26 20:05:00|17714|17712|17708.5|17706.5|17716.4|17714.4|17708.5|17706.5|1441
1714162200000|2024-04-26 20:10:00|17708.6|17706.6|17707.8|17705.8|17710.5|17708.5|17703.4|17701.4|1147
1714162500000|2024-04-26 20:15:00|17707.9|17705.9|17709|17707|17709.1|17707.1|17705.4|17703.4|363
1714162800000|2024-04-26 20:20:00|17708.9|17706.9|17708.8|17706.8|17709.6|17707.6|17707.4|17705.4|335
1714163100000|2024-04-26 20:25:00|17709.3|17707.3|17706.8|17704.8|17709.6|17707.6|17702.4|17700.4|499
1714163400000|2024-04-26 20:30:00|17706.6|17704.6|17709.5|17707.5|17710.9|17708.9|17705|17703|282
1714163700000|2024-04-26 20:35:00|17709.6|17707.6|17709|17707|17710.6|17708.6|17708.1|17706.1|192
1714164000000|2024-04-26 20:40:00|17709.5|17707.5|17708.4|17706.4|17710.3|17708.3|17707.8|17705.8|200
1714164300000|2024-04-26 20:45:00|17708.3|17706.3|17711.6|17709.6|17712|17710|17707.3|17705.3|286
1714164600000|2024-04-26 20:50:00|17711.8|17709.8|17711.6|17709.6|17712.3|17710.3|17709.6|17707.6|240
1714164900000|2024-04-26 20:55:00|17711.5|17709.5|17710.5|17705.5|17712.1|17710.1|17708.1|17705.3|329
1714341600000|2024-04-28 22:00:00|17738.4|17736.4|17731.5|17729.5|17746.4|17744.4|17725.8|17723.8|1266
1714341900000|2024-04-28 22:05:00|17731.6|17729.6|17732.5|17730.5|17735.7|17733.7|17729.4|17727.4|417
1714342200000|2024-04-28 22:10:00|17732.4|17730.4|17733.9|17731.9|17736.9|17734.9|17731.2|17729.2|282
1714342500000|2024-04-28 22:15:00|17733.6|17731.6|17738.6|17736.6|17740.9|17738.9|17733.1|17731.1|291
1714342800000|2024-04-28 22:20:00|17738.9|17736.9|17736.4|17734.4|17740.7|17738.7|17736.2|17734.2|168
1714343100000|2024-04-28 22:25:00|17736.2|17734.2|17738.1|17736.1|17740.7|17738.7|17735.7|17733.7|148
1714343400000|2024-04-28 22:30:00|17738.4|17736.4|17733|17731|17739.7|17737.7|17731.9|17729.9|253
1714343700000|2024-04-28 22:35:00|17733.1|17731.1|17730.7|17728.7|17735.4|17733.4|17728.5|17726.5|351
1714344000000|2024-04-28 22:40:00|17730.6|17728.6|17730.1|17728.1|17732|17730|17728.2|17726.2|148
1714344300000|2024-04-28 22:45:00|17730.2|17728.2|17732.2|17730.2|17735|17733|17730.1|17728.1|171
1714344600000|2024-04-28 22:50:00|17732.4|17730.4|17733.5|17731.5|17735.4|17733.4|17730.5|17728.5|107
1714344900000|2024-04-28 22:55:00|17733.6|17731.6|17733.9|17731.9|17735.1|17733.1|17732|17730|101
1714345200000|2024-04-28 23:00:00|17734.1|17732.1|17733.2|17731.2|17736.1|17734.1|17728.6|17726.6|278
1714345500000|2024-04-28 23:05:00|17733.5|17731.5|17734.2|17732.2|17737.2|17735.2|17732.5|17730.5|279
1714345800000|2024-04-28 23:10:00|17734.1|17732.1|17730.1|17728.1|17734.2|17732.2|17730.1|17728.1|191
1714346100000|2024-04-28 23:15:00|17730.2|17728.2|17733.5|17731.5|17733.7|17731.7|17729.1|17727.1|176
1714346400000|2024-04-28 23:20:00|17733.4|17731.4|17735.1|17733.1|17735.6|17733.6|17733|17731|109
1714346700000|2024-04-28 23:25:00|17735.2|17733.2|17740.4|17738.4|17742.5|17740.5|17734.7|17732.7|462
1714347000000|2024-04-28 23:30:00|17740.2|17738.2|17746.4|17744.4|17751.5|17749.5|17737.5|17735.5|935
1714347300000|2024-04-28 23:35:00|17746.5|17744.5|17751.2|17749.2|17753.1|17751.1|17745.6|17743.6|457
1714347600000|2024-04-28 23:40:00|17751.5|17749.5|17749.5|17747.5|17754.2|17752.2|17749.5|17747.5|267
1714347900000|2024-04-28 23:45:00|17749.7|17747.7|17749.4|17747.4|17751.7|17749.7|17747.7|17745.7|174
1714348200000|2024-04-28 23:50:00|17749.2|17747.2|17761.7|17759.7|17764.4|17762.4|17749|17747|661
1714348500000|2024-04-28 23:55:00|17761.6|17759.6|17761.6|17759.6|17763.1|17761.1|17759.4|17757.4|249
1714348800000|2024-04-29 00:00:00|17761.5|17759.5|17763.1|17761.1|17764.4|17762.4|17759.7|17757.7|375
1714349100000|2024-04-29 00:05:00|17763|17761|17767.5|17765.5|17769.2|17767.2|17762.9|17760.9|576
1714349400000|2024-04-29 00:10:00|17767.4|17765.4|17761.4|17759.4|17768.1|17766.1|17761|17759|325
1714349700000|2024-04-29 00:15:00|17761.2|17759.2|17750.9|17748.9|17761.2|17759.2|17749.9|17747.9|583
1714350000000|2024-04-29 00:20:00|17750.6|17748.6|17753.9|17751.9|17754.6|17752.6|17749.5|17747.5|328
1714350300000|2024-04-29 00:25:00|17754|17752|17752.7|17750.7|17754.1|17752.1|17750.5|17748.5|183
1714350600000|2024-04-29 00:30:00|17752.9|17750.9|17756.5|17754.5|17756.7|17754.7|17752.2|17750.2|294
1714350900000|2024-04-29 00:35:00|17756.6|17754.6|17758.9|17756.9|17760.4|17758.4|17756|17754|210
1714351200000|2024-04-29 00:40:00|17759|17757|17759.5|17757.5|17760.7|17758.7|17755.9|17753.9|248
1714351500000|2024-04-29 00:45:00|17759.6|17757.6|17757.9|17755.9|17762.1|17760.1|17756.9|17754.9|238
1714351800000|2024-04-29 00:50:00|17758|17756|17761.6|17759.6|17762.4|17760.4|17757.5|17755.5|172
1714352100000|2024-04-29 00:55:00|17761.7|17759.7|17759.1|17757.1|17763.4|17761.4|17758|17756|246
1714352400000|2024-04-29 01:00:00|17759.2|17757.2|17757.4|17755.4|17761.5|17759.5|17753.1|17751.1|470
1714352700000|2024-04-29 01:05:00|17758.7|17756.7|17762.5|17760.5|17764.7|17762.7|17756.6|17754.6|423
1714353000000|2024-04-29 01:10:00|17762.7|17760.7|17759.5|17757.5|17764.2|17762.2|17757.5|17755.5|243
1714353300000|2024-04-29 01:15:00|17759.4|17757.4|17760.5|17758.5|17763.1|17761.1|17759.4|17757.4|280
1714353600000|2024-04-29 01:20:00|17760.6|17758.6|17762.7|17760.7|17763.1|17761.1|17756.9|17754.9|232
1714353900000|2024-04-29 01:25:00|17762.9|17760.9|17764|17762|17764.2|17762.2|17760.1|17758.1|278
1714354200000|2024-04-29 01:30:00|17763.9|17761.9|17765.6|17763.6|17766.1|17764.1|17760.9|17758.9|252
1714354500000|2024-04-29 01:35:00|17766.1|17764.1|17769.5|17767.5|17770|17768|17761.6|17759.6|537
1714354800000|2024-04-29 01:40:00|17769.6|17767.6|17770|17768|17770.4|17768.4|17764|17762|351
1714355100000|2024-04-29 01:45:00|17769.9|17767.9|17768.5|17766.5|17772|17770|17765.6|17763.6|277
1714355400000|2024-04-29 01:50:00|17768.4|17766.4|17770.6|17768.6|17772.4|17770.4|17768.2|17766.2|230
1714355700000|2024-04-29 01:55:00|17771|17769|17781.4|17779.4|17787.4|17785.4|17768.2|17766.2|1164
1714356000000|2024-04-29 02:00:00|17781.6|17779.6|17775|17773|17784.4|17782.4|17772.9|17770.9|623
1714356300000|2024-04-29 02:05:00|17774.9|17772.9|17778|17776|17779.2|17777.2|17771.7|17769.7|482
1714356600000|2024-04-29 02:10:00|17778.1|17776.1|17776|17774|17778.5|17776.5|17774.5|17772.5|263
1714356900000|2024-04-29 02:15:00|17775.9|17773.9|17775.4|17773.4|17777.5|17775.5|17773.4|17771.4|235
1714357200000|2024-04-29 02:20:00|17775.2|17773.2|17771.5|17769.5|17776.1|17774.1|17768.9|17766.9|531
1714357500000|2024-04-29 02:25:00|17771.4|17769.4|17772.6|17770.6|17774.4|17772.4|17769.4|17767.4|234
1714357800000|2024-04-29 02:30:00|17772.5|17770.5|17775.1|17773.1|17776.7|17774.7|17771.1|17769.1|228
1714358100000|2024-04-29 02:35:00|17775.2|17773.2|17781.1|17779.1|17781.4|17779.4|17773.9|17771.9|260
1714358400000|2024-04-29 02:40:00|17780.9|17778.9|17777.1|17775.1|17781|17779|17774.7|17772.7|214
1714358700000|2024-04-29 02:45:00|17777|17775|17778.5|17776.5|17779.1|17777.1|17775.7|17773.7|163
1714359000000|2024-04-29 02:50:00|17778.4|17776.4|17780.5|17778.5|17782.2|17780.2|17778|17776|251
1714359300000|2024-04-29 02:55:00|17780.4|17778.4|17777|17775|17780.6|17778.6|17774.6|17772.6|200
1714359600000|2024-04-29 03:00:00|17777.1|17775.1|17776.9|17774.9|17777.6|17775.6|17773.5|17771.5|143
1714359900000|2024-04-29 03:05:00|17776.7|17774.7|17777.5|17775.5|17778.4|17776.4|17774|17772|141
1714360200000|2024-04-29 03:10:00|17777.4|17775.4|17781.1|17779.1|17781.5|17779.5|17777.1|17775.1|182
1714360500000|2024-04-29 03:15:00|17781.2|17779.2|17780.2|17778.2|17781.9|17779.9|17777|17775|126
1714360800000|2024-04-29 03:20:00|17780.4|17778.4|17780.6|17778.6|17782.4|17780.4|17779.7|17777.7|103
1714361100000|2024-04-29 03:25:00|17780.5|17778.5|17778.6|17776.6|17780.6|17778.6|17778.1|17776.1|123
1714361400000|2024-04-29 03:30:00|17778.1|17776.1|17778.4|17776.4|17779.7|17777.7|17776|17774|144
1714361700000|2024-04-29 03:35:00|17778.2|17776.2|17781.4|17779.4|17781.4|17779.4|17778|17776|141
1714362000000|2024-04-29 03:40:00|17781.2|17779.2|17780.2|17778.2|17781.5|17779.5|17778.1|17776.1|132
1714362300000|2024-04-29 03:45:00|17780.4|17778.4|17779.2|17777.2|17781.4|17779.4|17777.5|17775.5|151
1714362600000|2024-04-29 03:50:00|17779.1|17777.1|17778.1|17776.1|17780.4|17778.4|17778|17776|36
1714362900000|2024-04-29 03:55:00|17778.4|17776.4|17775.6|17773.6|17778.4|17776.4|17774.4|17772.4|196
1714363200000|2024-04-29 04:00:00|17775.5|17773.5|17777.5|17775.5|17778.1|17776.1|17775.4|17773.4|78
1714363500000|2024-04-29 04:05:00|17777.4|17775.4|17776.2|17774.2|17778.2|17776.2|17771.6|17769.6|448
1714363800000|2024-04-29 04:10:00|17776.4|17774.4|17783.7|17781.7|17784.9|17782.9|17776.4|17774.4|303
1714364100000|2024-04-29 04:15:00|17783.9|17781.9|17778.7|17776.7|17784.1|17782.1|17776.9|17774.9|262
1714364400000|2024-04-29 04:20:00|17779|17777|17782.2|17780.2|17782.7|17780.7|17777.7|17775.7|184
1714364700000|2024-04-29 04:25:00|17782.4|17780.4|17781.2|17779.2|17783.4|17781.4|17779.9|17777.9|190
1714365000000|2024-04-29 04:30:00|17781.4|17779.4|17785.7|17783.7|17786|17784|17780.4|17778.4|257
1714365300000|2024-04-29 04:35:00|17786|17784|17784.5|17782.5|17791.4|17789.4|17784.2|17782.2|568
1714365600000|2024-04-29 04:40:00|17784.6|17782.6|17783.2|17781.2|17786.2|17784.2|17781.2|17779.2|239
1714365900000|2024-04-29 04:45:00|17783.4|17781.4|17789|17787|17789.4|17787.4|17781.9|17779.9|223
1714366200000|2024-04-29 04:50:00|17789.1|17787.1|17784|17782|17789.4|17787.4|17782.9|17780.9|322
1714366500000|2024-04-29 04:55:00|17784.2|17782.2|17785|17783|17787.2|17785.2|17783.6|17781.6|115
1714366800000|2024-04-29 05:00:00|17785.1|17783.1|17779.1|17777.1|17786.5|17784.5|17777.9|17775.9|356
1714367100000|2024-04-29 05:05:00|17779.2|17777.2|17781.6|17779.6|17783.9|17781.9|17778.6|17776.6|268
1714367400000|2024-04-29 05:10:00|17781.4|17779.4|17783.2|17781.2|17786.6|17784.6|17781.2|17779.2|317
1714367700000|2024-04-29 05:15:00|17783.4|17781.4|17783.9|17781.9|17784.4|17782.4|17781.9|17779.9|194
1714368000000|2024-04-29 05:20:00|17783.6|17781.6|17786.2|17784.2|17787.7|17785.7|17783|17781|381
1714368300000|2024-04-29 05:25:00|17786.4|17784.4|17791|17789|17791|17789|17786.4|17784.4|332
1714368600000|2024-04-29 05:30:00|17790.7|17788.7|17786.9|17784.9|17790.7|17788.7|17785.6|17783.6|322
1714368900000|2024-04-29 05:35:00|17786.5|17784.5|17788|17786|17789.1|17787.1|17785.1|17783.1|177
1714369200000|2024-04-29 05:40:00|17788.1|17786.1|17792.2|17790.2|17792.6|17790.6|17786.4|17784.4|349
1714369500000|2024-04-29 05:45:00|17792.1|17790.1|17790.9|17788.9|17792.4|17790.4|17787.6|17785.6|240
1714369800000|2024-04-29 05:50:00|17790.2|17788.2|17791.5|17789.5|17794.6|17792.6|17788.6|17786.6|394
1714370100000|2024-04-29 05:55:00|17791.4|17789.4|17796.1|17794.1|17796.2|17794.2|17790.1|17788.1|310
1714370400000|2024-04-29 06:00:00|17796.4|17794.4|17786|17784|17797.1|17795.1|17778.9|17776.9|1336
1714370700000|2024-04-29 06:05:00|17786.1|17784.1|17785.7|17783.7|17788.5|17786.5|17780|17778|456
1714371000000|2024-04-29 06:10:00|17785.9|17783.9|17783.5|17781.5|17786.4|17784.4|17782.5|17780.5|184
1714371300000|2024-04-29 06:15:00|17783.4|17781.4|17785.2|17783.2|17786.2|17784.2|17781.5|17779.5|355
1714371600000|2024-04-29 06:20:00|17785.1|17783.1|17780.2|17778.2|17786.1|17784.1|17780.1|17778.1|234
1714371900000|2024-04-29 06:25:00|17780.4|17778.4|17776.5|17774.5|17780.4|17778.4|17772.2|17770.2|710
1714372200000|2024-04-29 06:30:00|17776.6|17774.6|17778.7|17776.7|17780.6|17778.6|17773.6|17771.6|268
1714372500000|2024-04-29 06:35:00|17778.6|17776.6|17775.7|17773.7|17779.6|17777.6|17775|17773|276
1714372800000|2024-04-29 06:40:00|17775.6|17773.6|17777.1|17775.1|17778.7|17776.7|17775|17773|192
1714373100000|2024-04-29 06:45:00|17777.2|17775.2|17775|17773|17778.5|17776.5|17774.7|17772.7|271
1714373400000|2024-04-29 06:50:00|17775.1|17773.1|17768.2|17766.2|17775.1|17773.1|17764|17762|685
1714373700000|2024-04-29 06:55:00|17768.4|17766.4|17766.6|17764.6|17771.1|17769.1|17766|17764|368
1714374000000|2024-04-29 07:00:00|17766.2|17764.2|17766.9|17764.9|17770.6|17768.6|17764.4|17762.4|735
1714374300000|2024-04-29 07:05:00|17766.7|17764.7|17771.9|17769.9|17773|17771|17762.1|17760.1|977
1714374600000|2024-04-29 07:10:00|17772|17770|17767|17765|17774.9|17772.9|17765.1|17763.1|766
1714374900000|2024-04-29 07:15:00|17766.9|17764.9|17766.4|17764.4|17770|17768|17762.2|17760.2|533
1714375200000|2024-04-29 07:20:00|17766.2|17764.2|17769.2|17767.2|17773|17771|17765.2|17763.2|399
1714375500000|2024-04-29 07:25:00|17769.5|17767.5|17767.4|17765.4|17770.4|17768.4|17764.5|17762.5|464
1714375800000|2024-04-29 07:30:00|17767.2|17765.2|17766.7|17764.7|17774.2|17772.2|17764.4|17762.4|520
1714376100000|2024-04-29 07:35:00|17766.9|17764.9|17771.1|17769.1|17772.6|17770.6|17765.9|17763.9|407
1714376400000|2024-04-29 07:40:00|17771|17769|17766.6|17764.6|17771.7|17769.7|17765|17763|467
1714376700000|2024-04-29 07:45:00|17766.5|17764.5|17766.1|17764.1|17766.7|17764.7|17757.2|17755.2|626
1714377000000|2024-04-29 07:50:00|17766|17764|17782.6|17780.6|17783.2|17781.2|17766|17764|866
1714377300000|2024-04-29 07:55:00|17782.7|17780.7|17779.9|17777.9|17783.5|17781.5|17776.2|17774.2|325
1714377600000|2024-04-29 08:00:00|17779.7|17777.7|17774.7|17772.7|17782.1|17780.1|17774.1|17772.1|737
1714377900000|2024-04-29 08:05:00|17775|17773|17781.2|17779.2|17783.5|17781.5|17772.2|17770.2|738
1714378200000|2024-04-29 08:10:00|17781.4|17779.4|17784|17782|17788.4|17786.4|17781.4|17779.4|756
1714378500000|2024-04-29 08:15:00|17783.9|17781.9|17781|17779|17785.1|17783.1|17778.9|17776.9|425
1714378800000|2024-04-29 08:20:00|17780.9|17778.9|17783|17781|17786|17784|17779.1|17777.1|398
1714379100000|2024-04-29 08:25:00|17783.1|17781.1|17778.7|17776.7|17784.6|17782.6|17773.1|17771.1|501
1714379400000|2024-04-29 08:30:00|17778.9|17776.9|17773.7|17771.7|17780.1|17778.1|17773.4|17771.4|523
1714379700000|2024-04-29 08:35:00|17773.6|17771.6|17775.4|17773.4|17777.7|17775.7|17771.7|17769.7|367
1714380000000|2024-04-29 08:40:00|17775.5|17773.5|17774.5|17772.5|17778.4|17776.4|17770.9|17768.9|402
1714380300000|2024-04-29 08:45:00|17774.4|17772.4|17769.5|17767.5|17775.6|17773.6|17766.9|17764.9|451
1714380600000|2024-04-29 08:50:00|17769.2|17767.2|17769.7|17767.7|17770.4|17768.4|17765.7|17763.7|320
1714380900000|2024-04-29 08:55:00|17769.6|17767.6|17769.5|17767.5|17770.5|17768.5|17763.1|17761.1|481
1714381200000|2024-04-29 09:00:00|17768.9|17766.9|17769.2|17767.2|17771.7|17769.7|17765|17763|519
1714381500000|2024-04-29 09:05:00|17769.4|17767.4|17775.7|17773.7|17777.1|17775.1|17768.2|17766.2|610
1714381800000|2024-04-29 09:10:00|17775.9|17773.9|17770.1|17768.1|17777.1|17775.1|17767.4|17765.4|351
1714382100000|2024-04-29 09:15:00|17770|17768|17763.2|17761.2|17770.7|17768.7|17762.1|17760.1|394
1714382400000|2024-04-29 09:20:00|17763.1|17761.1|17761.9|17759.9|17763.4|17761.4|17753.9|17751.9|769
1714382700000|2024-04-29 09:25:00|17762|17760|17756.7|17754.7|17764.4|17762.4|17756.6|17754.6|499
1714383000000|2024-04-29 09:30:00|17756.6|17754.6|17755.2|17753.2|17760.1|17758.1|17755|17753|363
1714383300000|2024-04-29 09:35:00|17755.4|17753.4|17763.4|17761.4|17764|17762|17755.1|17753.1|376
1714383600000|2024-04-29 09:40:00|17763.5|17761.5|17762.4|17760.4|17765.9|17763.9|17759.6|17757.6|455
1714383900000|2024-04-29 09:45:00|17762.2|17760.2|17758.9|17756.9|17762.5|17760.5|17758.2|17756.2|474
1714384200000|2024-04-29 09:50:00|17758.7|17756.7|17750.7|17748.7|17763|17761|17749.6|17747.6|1431
1714384500000|2024-04-29 09:55:00|17750.5|17748.5|17743|17741|17751.7|17749.7|17741.4|17739.4|906
1714384800000|2024-04-29 10:00:00|17743.1|17741.1|17752|17750|17752.7|17750.7|17741.2|17739.2|621
1714385100000|2024-04-29 10:05:00|17752.1|17750.1|17752.2|17750.2|17752.7|17750.7|17749.1|17747.1|304
1714385400000|2024-04-29 10:10:00|17752.4|17750.4|17753.4|17751.4|17759|17757|17751.2|17749.2|483
1714385700000|2024-04-29 10:15:00|17753.5|17751.5|17764.5|17762.5|17764.5|17762.5|17752.4|17750.4|480
1714386000000|2024-04-29 10:20:00|17764.4|17762.4|17763.1|17761.1|17766.4|17764.4|17761.6|17759.6|296
1714386300000|2024-04-29 10:25:00|17763.2|17761.2|17767|17765|17768.1|17766.1|17756.6|17754.6|694
1714386600000|2024-04-29 10:30:00|17767.1|17765.1|17764.7|17762.7|17768.6|17766.6|17762.5|17760.5|363
1714386900000|2024-04-29 10:35:00|17764.6|17762.6|17766.6|17764.6|17768.2|17766.2|17759.9|17757.9|352
1714387200000|2024-04-29 10:40:00|17766.7|17764.7|17771.2|17769.2|17773.7|17771.7|17763.1|17761.1|742
1714387500000|2024-04-29 10:45:00|17771.1|17769.1|17774.2|17772.2|17775.9|17773.9|17769.2|17767.2|675
1714387800000|2024-04-29 10:50:00|17774.1|17772.1|17776.5|17774.5|17782.4|17780.4|17773.4|17771.4|823
1714388100000|2024-04-29 10:55:00|17776.7|17774.7|17773.2|17771.2|17779.4|17777.4|17770.6|17768.6|422
1714388400000|2024-04-29 11:00:00|17773.7|17771.7|17769.7|17767.7|17774.5|17772.5|17765.6|17763.6|741
1714388700000|2024-04-29 11:05:00|17769.9|17767.9|17770.5|17768.5|17772|17770|17766.5|17764.5|409
1714389000000|2024-04-29 11:10:00|17770.2|17768.2|17766|17764|17770.7|17768.7|17764.7|17762.7|523
1714389300000|2024-04-29 11:15:00|17765.9|17763.9|17762.4|17760.4|17766|17764|17758|17756|547
1714389600000|2024-04-29 11:20:00|17762|17760|17772|17770|17772.7|17770.7|17759|17757|596
1714389900000|2024-04-29 11:25:00|17771.7|17769.7|17781.1|17779.1|17781.6|17779.6|17771.5|17769.5|950
1714390200000|2024-04-29 11:30:00|17781|17779|17782.4|17780.4|17786.5|17784.5|17778.4|17776.4|1224
1714390500000|2024-04-29 11:35:00|17782.2|17780.2|17782.7|17780.7|17783.6|17781.6|17775.1|17773.1|572
1714390800000|2024-04-29 11:40:00|17782.5|17780.5|17787.4|17785.4|17790.5|17788.5|17782.4|17780.4|1015
1714391100000|2024-04-29 11:45:00|17787.6|17785.6|17792.1|17790.1|17793.9|17791.9|17785.9|17783.9|808
1714391400000|2024-04-29 11:50:00|17792.2|17790.2|17794.2|17792.2|17795.1|17793.1|17789.6|17787.6|615
1714391700000|2024-04-29 11:55:00|17794.4|17792.4|17788.1|17786.1|17794.6|17792.6|17786.7|17784.7|613
1714392000000|2024-04-29 12:00:00|17787.5|17785.5|17781.4|17779.4|17787.9|17785.9|17779.4|17777.4|1212
1714392300000|2024-04-29 12:05:00|17781.2|17779.2|17791.2|17789.2|17796.7|17794.7|17781.2|17779.2|1037
1714392600000|2024-04-29 12:10:00|17792.2|17790.2|17790.2|17788.2|17793|17791|17787.4|17785.4|701
1714392900000|2024-04-29 12:15:00|17790.1|17788.1|17790.9|17788.9|17792.4|17790.4|17783.7|17781.7|826
1714393200000|2024-04-29 12:20:00|17790.7|17788.7|17795.4|17793.4|17801.4|17799.4|17788.9|17786.9|1388
1714393500000|2024-04-29 12:25:00|17795.5|17793.5|17787.6|17785.6|17795.5|17793.5|17785.9|17783.9|722
1714393800000|2024-04-29 12:30:00|17787.7|17785.7|17783.2|17781.2|17789.2|17787.2|17779.9|17777.9|1491
1714394100000|2024-04-29 12:35:00|17783.4|17781.4|17784|17782|17785.5|17783.5|17779.1|17777.1|835
1714394400000|2024-04-29 12:40:00|17783.9|17781.9|17795|17793|17796.5|17794.5|17781.9|17779.9|1395
1714394700000|2024-04-29 12:45:00|17795.1|17793.1|17792.5|17790.5|17799.9|17797.9|17791.5|17789.5|1024
1714395000000|2024-04-29 12:50:00|17792.7|17790.7|17802.4|17800.4|17803.4|17801.4|17790.9|17788.9|1062
1714395300000|2024-04-29 12:55:00|17802.5|17800.5|17796.9|17794.9|17803|17801|17793.9|17791.9|980
1714395600000|2024-04-29 13:00:00|17796.5|17794.5|17797|17795|17799.7|17797.7|17791.1|17789.1|1074
1714395900000|2024-04-29 13:05:00|17796.9|17794.9|17787.5|17785.5|17801|17799|17786.5|17784.5|1151
1714396200000|2024-04-29 13:10:00|17787.4|17785.4|17788.1|17786.1|17789.6|17787.6|17780.6|17778.6|1151
1714396500000|2024-04-29 13:15:00|17788.2|17786.2|17791.4|17789.4|17792.1|17790.1|17779.2|17777.2|1326
1714396800000|2024-04-29 13:20:00|17791.5|17789.5|17783.6|17781.6|17792|17790|17783.5|17781.5|988
1714397100000|2024-04-29 13:25:00|17782.5|17780.5|17796.5|17794.5|17797.7|17795.7|17780.1|17778.1|2553
1714397400000|2024-04-29 13:30:00|17796|17795|17810.1|17809.1|17822.9|17821.9|17784.1|17783.1|22385
1714397700000|2024-04-29 13:35:00|17809.9|17808.9|17770.4|17769.4|17814.9|17813.9|17765.9|17764.9|15442
1714398000000|2024-04-29 13:40:00|17769.6|17768.6|17719.9|17718.9|17769.9|17768.9|17706|17705|20641
1714398300000|2024-04-29 13:45:00|17719.7|17718.7|17740.9|17739.9|17743.5|17742.5|17715.6|17714.6|12246
1714398600000|2024-04-29 13:50:00|17740.6|17739.6|17708|17707|17741.7|17740.7|17704.1|17703.1|10458
1714398900000|2024-04-29 13:55:00|17707.8|17706.8|17740.7|17739.7|17742.7|17741.7|17704.2|17703.2|9914
1714399200000|2024-04-29 14:00:00|17741.6|17740.6|17746.6|17745.6|17761.1|17760.1|17737.3|17736.3|9835
1714399500000|2024-04-29 14:05:00|17746.3|17745.3|17763.8|17762.8|17769|17768|17739.5|17738.5|7104
1714399800000|2024-04-29 14:10:00|17763.7|17762.7|17770.1|17769.1|17774.7|17773.7|17758.1|17757.1|5923
1714400100000|2024-04-29 14:15:00|17769.8|17768.8|17769.1|17768.1|17776.7|17775.7|17760.6|17759.6|6131
1714400400000|2024-04-29 14:20:00|17770.8|17769.8|17762|17761|17781.8|17780.8|17752.4|17751.4|7379
1714400700000|2024-04-29 14:25:00|17762.2|17761.2|17769.8|17768.8|17775.3|17774.3|17757.2|17756.2|4662
1714401000000|2024-04-29 14:30:00|17769.5|17768.5|17787.8|17786.8|17791.3|17790.3|17769.3|17768.3|7319
1714401300000|2024-04-29 14:35:00|17787.9|17786.9|17752.8|17751.8|17788.7|17787.7|17745|17744|8536
1714401600000|2024-04-29 14:40:00|17752.7|17751.7|17770.4|17769.4|17778.3|17777.3|17751.9|17750.9|5842
1714401900000|2024-04-29 14:45:00|17770|17769|17757.8|17756.8|17774.8|17773.8|17750|17749|5183
1714402200000|2024-04-29 14:50:00|17757.9|17756.9|17760.7|17759.7|17771|17770|17753.7|17752.7|3952
1714402500000|2024-04-29 14:55:00|17760.5|17759.5|17761.5|17760.5|17771.8|17770.8|17758.5|17757.5|3361
1714402800000|2024-04-29 15:00:00|17761.9|17760.9|17755.2|17754.2|17767|17766|17746.5|17745.5|4294
1714403100000|2024-04-29 15:05:00|17755|17754|17751.8|17750.8|17757|17756|17735.3|17734.3|5123
1714403400000|2024-04-29 15:10:00|17751.9|17750.9|17757.5|17756.5|17760.7|17759.7|17743.3|17742.3|3936
1714403700000|2024-04-29 15:15:00|17757.7|17756.7|17763.3|17762.3|17764.9|17763.9|17750.7|17749.7|3541
1714404000000|2024-04-29 15:20:00|17763.4|17762.4|17749.3|17748.3|17764.5|17763.5|17741.8|17740.8|3585
1714404300000|2024-04-29 15:25:00|17749.8|17748.8|17753.3|17752.3|17760.8|17759.8|17747.9|17746.9|2707
1714404600000|2024-04-29 15:30:00|17753.5|17752.5|17728.2|17727.2|17754.8|17753.8|17725|17724|5720
1714404900000|2024-04-29 15:35:00|17727.8|17726.8|17731.9|17730.9|17734.5|17733.5|17720.4|17719.4|5657
1714405200000|2024-04-29 15:40:00|17732.1|17731.1|17758.9|17757.9|17760.7|17759.7|17732.1|17731.1|4870
1714405500000|2024-04-29 15:45:00|17759.1|17758.1|17747.6|17746.6|17759.1|17758.1|17738.7|17737.7|3995
1714405800000|2024-04-29 15:50:00|17747.8|17746.8|17754.9|17753.9|17757.3|17756.3|17746.1|17745.1|2623
1714406100000|2024-04-29 15:55:00|17755.8|17754.8|17763.8|17762.8|17765.9|17764.9|17750.7|17749.7|2889
1714406400000|2024-04-29 16:00:00|17764.1|17763.1|17763.6|17762.6|17770.6|17769.6|17757.9|17756.9|3649
1714406700000|2024-04-29 16:05:00|17763.3|17762.3|17768.8|17767.8|17776.4|17775.4|17761.7|17760.7|3144
1714407000000|2024-04-29 16:10:00|17768.6|17767.6|17775.8|17774.8|17778.3|17777.3|17768.1|17767.1|2379
1714407300000|2024-04-29 16:15:00|17775.7|17774.7|17775.6|17774.6|17780.8|17779.8|17771.8|17770.8|2586
1714407600000|2024-04-29 16:20:00|17775.7|17774.7|17772.6|17771.6|17778.3|17777.3|17768.4|17767.4|2304
1714407900000|2024-04-29 16:25:00|17772.8|17771.8|17782.8|17781.8|17783.1|17782.1|17765.6|17764.6|3074
1714408200000|2024-04-29 16:30:00|17783.2|17782.2|17782.2|17781.2|17789.2|17788.2|17773.8|17772.8|3790
1714408500000|2024-04-29 16:35:00|17782.1|17781.1|17775.2|17774.2|17784.2|17783.2|17772.4|17771.4|2435
1714408800000|2024-04-29 16:40:00|17775.1|17774.1|17776.4|17775.4|17785.3|17784.3|17759.8|17758.8|5404
1714409100000|2024-04-29 16:45:00|17776.8|17775.8|17775.8|17774.8|17781.6|17780.6|17771.7|17770.7|3185
1714409400000|2024-04-29 16:50:00|17776.2|17775.2|17771.1|17770.1|17779.1|17778.1|17764.2|17763.2|2528
1714409700000|2024-04-29 16:55:00|17771.2|17770.2|17772.1|17771.1|17773.6|17772.6|17763.6|17762.6|1794
1714410000000|2024-04-29 17:00:00|17772.4|17771.4|17766.4|17765.4|17773.9|17772.9|17756.4|17755.4|2920
1714410300000|2024-04-29 17:05:00|17766.6|17765.6|17760.8|17759.8|17767.3|17766.3|17750.1|17749.1|3330
1714410600000|2024-04-29 17:10:00|17760.9|17759.9|17768.9|17767.9|17770.6|17769.6|17760.3|17759.3|2637
1714410900000|2024-04-29 17:15:00|17768.8|17767.8|17774.6|17773.6|17776.4|17775.4|17763.4|17762.4|3305
1714411200000|2024-04-29 17:20:00|17774.5|17773.5|17785.3|17784.3|17788.1|17787.1|17772.4|17771.4|3107
1714411500000|2024-04-29 17:25:00|17784.6|17783.6|17799.9|17798.9|17800.6|17799.6|17784.5|17783.5|4257
1714411800000|2024-04-29 17:30:00|17800.1|17799.1|17801.5|17800.5|17803|17802|17788.5|17787.5|3850
1714412100000|2024-04-29 17:35:00|17801.4|17800.4|17798.3|17797.3|17804.4|17803.4|17796.3|17795.3|2249
1714412400000|2024-04-29 17:40:00|17797.9|17796.9|17800.3|17799.3|17803.6|17802.6|17796.8|17795.8|1829
1714412700000|2024-04-29 17:45:00|17800.4|17799.4|17796.1|17795.1|17807|17806|17794.9|17793.9|3592
1714413000000|2024-04-29 17:50:00|17796.3|17795.3|17790.9|17789.9|17798.9|17797.9|17787.1|17786.1|2854
1714413300000|2024-04-29 17:55:00|17791|17790|17792.6|17791.6|17799.1|17798.1|17787.6|17786.6|2284
1714413600000|2024-04-29 18:00:00|17792.5|17791.5|17777.9|17776.9|17792.5|17791.5|17770.9|17769.9|4719
1714413900000|2024-04-29 18:05:00|17777.8|17776.8|17775|17774|17777.9|17776.9|17768.9|17767.9|2836
1714414200000|2024-04-29 18:10:00|17775.1|17774.1|17771.5|17770.5|17778.6|17777.6|17766.5|17765.5|2943
1714414500000|2024-04-29 18:15:00|17771.4|17770.4|17770.1|17769.1|17778.8|17777.8|17767.8|17766.8|2916
1714414800000|2024-04-29 18:20:00|17770.4|17769.4|17770.4|17769.4|17776.9|17775.9|17765.6|17764.6|2068
1714415100000|2024-04-29 18:25:00|17770.3|17769.3|17762.9|17761.9|17774|17773|17758.6|17757.6|2703
1714415400000|2024-04-29 18:30:00|17762.6|17761.6|17733.3|17732.3|17763.1|17762.1|17719.9|17718.9|10115
1714415700000|2024-04-29 18:35:00|17732.9|17731.9|17737.9|17736.9|17740.3|17739.3|17728.9|17727.9|4551
1714416000000|2024-04-29 18:40:00|17738.8|17737.8|17760.4|17759.4|17762.9|17761.9|17737.5|17736.5|4816
1714416300000|2024-04-29 18:45:00|17760.3|17759.3|17756.4|17755.4|17762.5|17761.5|17754.4|17753.4|2886
1714416600000|2024-04-29 18:50:00|17756.5|17755.5|17755|17754|17761.5|17760.5|17751.1|17750.1|3068
1714416900000|2024-04-29 18:55:00|17754.9|17753.9|17764.4|17763.4|17767|17766|17753.9|17752.9|2754
1714417200000|2024-04-29 19:00:00|17764.1|17763.1|17692.1|17691.1|17764.1|17763.1|17677.6|17676.6|20086
1714417500000|2024-04-29 19:05:00|17691.9|17690.9|17701.4|17700.4|17706.4|17705.4|17667.4|17666.4|10900
1714417800000|2024-04-29 19:10:00|17701.6|17700.6|17709.1|17708.1|17714.6|17713.6|17701.5|17700.5|5615
1714418100000|2024-04-29 19:15:00|17709.3|17708.3|17712.4|17711.4|17720.6|17719.6|17700.1|17699.1|4543
1714418400000|2024-04-29 19:20:00|17712.1|17711.1|17722.1|17721.1|17733|17732|17711.9|17710.9|6019
1714418700000|2024-04-29 19:25:00|17722|17721|17723.5|17722.5|17733|17732|17716.6|17715.6|3594
1714419000000|2024-04-29 19:30:00|17723.6|17722.6|17732.1|17731.1|17734.9|17733.9|17723.6|17722.6|3357
1714419300000|2024-04-29 19:35:00|17732|17731|17728.3|17727.3|17737.1|17736.1|17719.3|17718.3|4070
1714419600000|2024-04-29 19:40:00|17727.9|17726.9|17735.3|17734.3|17740.4|17739.4|17721.8|17720.8|3865
1714419900000|2024-04-29 19:45:00|17735.4|17734.4|17737.8|17736.8|17747.3|17746.3|17733.2|17732.2|3944
1714420200000|2024-04-29 19:50:00|17739.4|17738.4|17770.2|17769.2|17774.4|17773.4|17738.2|17737.2|7813
1714420500000|2024-04-29 19:55:00|17772.2|17771.2|17781.4|17780.4|17785.7|17784.7|17767.8|17766.8|11904
1714420800000|2024-04-29 20:00:00|17781.9|17779.9|17794|17792|17807.4|17805.4|17781.3|17779.3|7883
1714421100000|2024-04-29 20:05:00|17793.8|17791.8|17793.7|17791.7|17800.8|17798.8|17790.8|17788.8|1617
1714421400000|2024-04-29 20:10:00|17793.8|17791.8|17795.5|17793.5|17799.5|17797.5|17788.9|17786.9|1745
1714421700000|2024-04-29 20:15:00|17795.4|17793.4|17796.4|17794.4|17798.5|17796.5|17793.9|17791.9|659
1714422000000|2024-04-29 20:20:00|17796.7|17794.7|17796.7|17794.7|17798.7|17796.7|17795.9|17793.9|316
1714422300000|2024-04-29 20:25:00|17796.8|17794.8|17795.4|17793.4|17797.7|17795.7|17794|17792|833
1714422600000|2024-04-29 20:30:00|17795.5|17793.5|17796.8|17794.8|17798|17796|17794.9|17792.9|353
1714422900000|2024-04-29 20:35:00|17796.9|17794.9|17797.7|17795.7|17798.4|17796.4|17795.9|17793.9|293
1714423200000|2024-04-29 20:40:00|17797.4|17795.4|17794.4|17792.4|17798.4|17796.4|17793.5|17791.5|331
1714423500000|2024-04-29 20:45:00|17793.8|17791.8|17790.5|17788.5|17794.4|17792.4|17787.7|17785.7|412
1714423800000|2024-04-29 20:50:00|17790.7|17788.7|17789|17787|17792.2|17790.2|17787.9|17785.9|252
1714424100000|2024-04-29 20:55:00|17788.9|17786.9|17790.1|17785.1|17790.9|17788.9|17784.4|17782.4|640
1714424400000|2024-04-29 21:00:00|17789.5|17784.5|17792.1|17787.1|17792.1|17787.1|17789.5|17784.5|0
1714424700000|2024-04-29 21:05:00|17792.3|17787.3|17793.2|17788.2|17794.1|17789.1|17792.3|17787.3|0
1714425000000|2024-04-29 21:10:00|17794.3|17789.3|17795.9|17790.9|17796.2|17791.2|17793.6|17788.6|0
1714425300000|2024-04-29 21:15:00|17795.6|17790.6|17792.7|17787.7|17796.2|17791.2|17792.4|17787.4|0
1714425600000|2024-04-29 21:20:00|17792.6|17787.6|17793|17788|17794|17789|17790.8|17785.8|0
1714425900000|2024-04-29 21:25:00|17792.9|17787.9|17793.3|17788.3|17793.3|17788.3|17791.3|17786.3|0
1714426200000|2024-04-29 21:30:00|17793.4|17788.4|17790.8|17785.8|17793.4|17788.4|17790.8|17785.8|0
1714426500000|2024-04-29 21:35:00|17791.4|17786.4|17793.1|17788.1|17793.1|17788.1|17791.4|17786.4|0
1714426800000|2024-04-29 21:40:00|17793.3|17788.3|17792.9|17787.9|17794|17789|17792.9|17787.9|0
1714427100000|2024-04-29 21:45:00|17792.8|17787.8|17791.5|17786.5|17792.8|17787.8|17791.2|17786.2|0
1714427400000|2024-04-29 21:50:00|17791.8|17786.8|17792.6|17787.6|17793.7|17788.7|17791.8|17786.8|0
1714427700000|2024-04-29 21:55:00|17792.4|17787.4|17791.5|17786.5|17792.9|17787.9|17791.5|17786.5|0
1714428000000|2024-04-29 22:00:00|17794.8|17792.8|17788.4|17786.4|17794.8|17792.8|17787.3|17785.3|347
1714428300000|2024-04-29 22:05:00|17788.5|17786.5|17787.3|17785.3|17789.1|17787.1|17786.4|17784.4|209
1714428600000|2024-04-29 22:10:00|17787.5|17785.5|17787|17785|17791.9|17789.9|17786.8|17784.8|190
1714428900000|2024-04-29 22:15:00|17787.1|17785.1|17789|17787|17790|17788|17786.3|17784.3|116
1714429200000|2024-04-29 22:20:00|17789.6|17787.6|17787.4|17785.4|17790.3|17788.3|17787.1|17785.1|91
1714429500000|2024-04-29 22:25:00|17787.6|17785.6|17791.8|17789.8|17792.8|17790.8|17787.6|17785.6|245
1714429800000|2024-04-29 22:30:00|17791.9|17789.9|17792.1|17790.1|17793.3|17791.3|17790.4|17788.4|170
1714430100000|2024-04-29 22:35:00|17792|17790|17788.3|17786.3|17792.3|17790.3|17786.6|17784.6|159
1714430400000|2024-04-29 22:40:00|17788|17786|17787.4|17785.4|17788.4|17786.4|17786.8|17784.8|58
1714430700000|2024-04-29 22:45:00|17786.8|17784.8|17787.8|17785.8|17788.3|17786.3|17783.9|17781.9|269
1714431000000|2024-04-29 22:50:00|17787.6|17785.6|17786.6|17784.6|17788.1|17786.1|17785.8|17783.8|124
1714431300000|2024-04-29 22:55:00|17786.8|17784.8|17788|17786|17788.3|17786.3|17785.5|17783.5|119
1714431600000|2024-04-29 23:00:00|17787.9|17785.9|17787.9|17785.9|17788.9|17786.9|17787|17785|293
1714431900000|2024-04-29 23:05:00|17787.8|17785.8|17787.9|17785.9|17788.8|17786.8|17787|17785|128
1714432200000|2024-04-29 23:10:00|17788|17786|17786|17784|17788.9|17786.9|17785.8|17783.8|303
1714432500000|2024-04-29 23:15:00|17785.9|17783.9|17786.3|17784.3|17787.9|17785.9|17785.8|17783.8|46
1714432800000|2024-04-29 23:20:00|17786.5|17784.5|17785.6|17783.6|17787.4|17785.4|17783.4|17781.4|253
1714433100000|2024-04-29 23:25:00|17785.8|17783.8|17785.9|17783.9|17787.3|17785.3|17785.8|17783.8|87
1714433400000|2024-04-29 23:30:00|17785.8|17783.8|17787.9|17785.9|17788.9|17786.9|17785.4|17783.4|238
1714433700000|2024-04-29 23:35:00|17787.8|17785.8|17787.4|17785.4|17788.3|17786.3|17787.1|17785.1|77
1714434000000|2024-04-29 23:40:00|17787.5|17785.5|17787.1|17785.1|17788.9|17786.9|17786.1|17784.1|263
1714434300000|2024-04-29 23:45:00|17787.3|17785.3|17790.3|17788.3|17791.6|17789.6|17787|17785|296
1714434600000|2024-04-29 23:50:00|17790.1|17788.1|17789.1|17787.1|17790.1|17788.1|17788.9|17786.9|69
1714434900000|2024-04-29 23:55:00|17789.3|17787.3|17788|17786|17789.9|17787.9|17787.5|17785.5|90
1714435200000|2024-04-30 00:00:00|17788.1|17786.1|17778|17776|17788.1|17786.1|17776.5|17774.5|488
1714435500000|2024-04-30 00:05:00|17778.1|17776.1|17782.6|17780.6|17783.6|17781.6|17777.3|17775.3|338
1714435800000|2024-04-30 00:10:00|17782.8|17780.8|17779.6|17777.6|17783.3|17781.3|17776.5|17774.5|319
1714436100000|2024-04-30 00:15:00|17779.5|17777.5|17785|17783|17785.3|17783.3|17779.3|17777.3|236
1714436400000|2024-04-30 00:20:00|17784.9|17782.9|17786.1|17784.1|17788.1|17786.1|17783.1|17781.1|219
1714436700000|2024-04-30 00:25:00|17786.3|17784.3|17787.4|17785.4|17789.8|17787.8|17786.3|17784.3|120
1714437000000|2024-04-30 00:30:00|17787.1|17785.1|17788.1|17786.1|17789.4|17787.4|17786.9|17784.9|143
1714437300000|2024-04-30 00:35:00|17788|17786|17790.8|17788.8|17790.8|17788.8|17787.3|17785.3|180
1714437600000|2024-04-30 00:40:00|17790.6|17788.6|17791.1|17789.1|17792.1|17790.1|17788.5|17786.5|191
1714437900000|2024-04-30 00:45:00|17791.4|17789.4|17787.6|17785.6|17791.5|17789.5|17787.6|17785.6|182
1714438200000|2024-04-30 00:50:00|17787.8|17785.8|17789.4|17787.4|17791.9|17789.9|17787.8|17785.8|185
1714438500000|2024-04-30 00:55:00|17789.3|17787.3|17784|17782|17790|17788|17783.4|17781.4|226
1714438800000|2024-04-30 01:00:00|17783.9|17781.9|17787.4|17785.4|17787.8|17785.8|17783.6|17781.6|179
1714439100000|2024-04-30 01:05:00|17787.3|17785.3|17785.9|17783.9|17787.5|17785.5|17784.3|17782.3|112
1714439400000|2024-04-30 01:10:00|17786|17784|17790.1|17788.1|17790.6|17788.6|17784.8|17782.8|233
1714439700000|2024-04-30 01:15:00|17790.3|17788.3|17791.1|17789.1|17792.9|17790.9|17789.3|17787.3|271
1714440000000|2024-04-30 01:20:00|17791|17789|17790.3|17788.3|17792.1|17790.1|17789.6|17787.6|98
1714440300000|2024-04-30 01:25:00|17790.5|17788.5|17793|17791|17793.8|17791.8|17790.1|17788.1|130
1714440600000|2024-04-30 01:30:00|17793.1|17791.1|17789.5|17787.5|17795.8|17793.8|17789.5|17787.5|259
1714440900000|2024-04-30 01:35:00|17789.6|17787.6|17790.3|17788.3|17794.8|17792.8|17788.8|17786.8|234
1714441200000|2024-04-30 01:40:00|17790.4|17788.4|17791.3|17789.3|17792.5|17790.5|17789.9|17787.9|154
1714441500000|2024-04-30 01:45:00|17791.4|17789.4|17794.4|17792.4|17794.6|17792.6|17791.4|17789.4|129
1714441800000|2024-04-30 01:50:00|17794.3|17792.3|17789.8|17787.8|17794.8|17792.8|17789.4|17787.4|207
1714442100000|2024-04-30 01:55:00|17790|17788|17789.9|17787.9|17791|17789|17787.9|17785.9|148
1714442400000|2024-04-30 02:00:00|17789.8|17787.8|17790.9|17788.9|17791.8|17789.8|17788.5|17786.5|164
1714442700000|2024-04-30 02:05:00|17790.8|17788.8|17792.5|17790.5|17792.6|17790.6|17789.6|17787.6|145
1714443000000|2024-04-30 02:10:00|17792.8|17790.8|17789.6|17787.6|17793.8|17791.8|17789.6|17787.6|210
1714443300000|2024-04-30 02:15:00|17789.8|17787.8|17791.3|17789.3|17791.4|17789.4|17789.3|17787.3|162
1714443600000|2024-04-30 02:20:00|17791.1|17789.1|17792.3|17790.3|17794.6|17792.6|17791.1|17789.1|226
1714443900000|2024-04-30 02:25:00|17792.1|17790.1|17792.9|17790.9|17793|17791|17791.1|17789.1|99
1714444200000|2024-04-30 02:30:00|17792.8|17790.8|17794.3|17792.3|17794.3|17792.3|17792.1|17790.1|124
1714444500000|2024-04-30 02:35:00|17794.1|17792.1|17794.9|17792.9|17799|17797|17793.6|17791.6|317
1714444800000|2024-04-30 02:40:00|17794.8|17792.8|17794|17792|17797.1|17795.1|17793.8|17791.8|121
1714445100000|2024-04-30 02:45:00|17793.9|17791.9|17790.8|17788.8|17795.3|17793.3|17790|17788|188
1714445400000|2024-04-30 02:50:00|17790.9|17788.9|17790.9|17788.9|17792.9|17790.9|17790.1|17788.1|106
1714445700000|2024-04-30 02:55:00|17790.8|17788.8|17789.4|17787.4|17791.4|17789.4|17789|17787|137
1714446000000|2024-04-30 03:00:00|17789.5|17787.5|17789.9|17787.9|17791.5|17789.5|17789.1|17787.1|159
1714446300000|2024-04-30 03:05:00|17790|17788|17787.6|17785.6|17791.4|17789.4|17786.8|17784.8|173
1714446600000|2024-04-30 03:10:00|17787.5|17785.5|17787.4|17785.4|17788.5|17786.5|17786.4|17784.4|106
1714446900000|2024-04-30 03:15:00|17787.3|17785.3|17788|17786|17789.6|17787.6|17787|17785|82
1714447200000|2024-04-30 03:20:00|17787.9|17785.9|17790.3|17788.3|17790.4|17788.4|17786.9|17784.9|101
1714447500000|2024-04-30 03:25:00|17790.1|17788.1|17790|17788|17791.3|17789.3|17789|17787|156
1714447800000|2024-04-30 03:30:00|17789.9|17787.9|17791.8|17789.8|17791.8|17789.8|17788.9|17786.9|127
1714448100000|2024-04-30 03:35:00|17791.9|17789.9|17792.3|17790.3|17792.5|17790.5|17790.6|17788.6|94
1714448400000|2024-04-30 03:40:00|17792.1|17790.1|17789|17787|17792.5|17790.5|17788.9|17786.9|123
1714448700000|2024-04-30 03:45:00|17788.9|17786.9|17788.8|17786.8|17790.3|17788.3|17788|17786|92
1714449000000|2024-04-30 03:50:00|17788.6|17786.6|17790.5|17788.5|17791.3|17789.3|17788.6|17786.6|60
1714449300000|2024-04-30 03:55:00|17790.6|17788.6|17790.1|17788.1|17791|17789|17789.5|17787.5|79
1714449600000|2024-04-30 04:00:00|17790.3|17788.3|17790.3|17788.3|17790.8|17788.8|17789.3|17787.3|58
1714449900000|2024-04-30 04:05:00|17790.4|17788.4|17790.3|17788.3|17790.6|17788.6|17790|17788|20
1714450200000|2024-04-30 04:10:00|17790.4|17788.4|17787.5|17785.5|17790.5|17788.5|17787.3|17785.3|142
1714450500000|2024-04-30 04:15:00|17787.8|17785.8|17785.6|17783.6|17788.1|17786.1|17784.9|17782.9|225
1714450800000|2024-04-30 04:20:00|17785.8|17783.8|17785.5|17783.5|17786.3|17784.3|17784.8|17782.8|76
1714451100000|2024-04-30 04:25:00|17785.6|17783.6|17786|17784|17786.4|17784.4|17785.5|17783.5|65
1714451400000|2024-04-30 04:30:00|17785.9|17783.9|17783.8|17781.8|17787.4|17785.4|17783.6|17781.6|177
1714451700000|2024-04-30 04:35:00|17784|17782|17782.6|17780.6|17785.6|17783.6|17782.3|17780.3|229
1714452000000|2024-04-30 04:40:00|17782.5|17780.5|17782.4|17780.4|17784.5|17782.5|17782|17780|161
1714452300000|2024-04-30 04:45:00|17782.3|17780.3|17783.8|17781.8|17785.1|17783.1|17781.5|17779.5|163
1714452600000|2024-04-30 04:50:00|17783.6|17781.6|17783.5|17781.5|17784.9|17782.9|17782.8|17780.8|48
1714452900000|2024-04-30 04:55:00|17783.4|17781.4|17783.9|17781.9|17784.3|17782.3|17781.8|17779.8|68
1714453200000|2024-04-30 05:00:00|17784|17782|17780.1|17778.1|17784.8|17782.8|17780.1|17778.1|142
1714453500000|2024-04-30 05:05:00|17780|17778|17782.5|17780.5|17782.8|17780.8|17777.6|17775.6|415
1714453800000|2024-04-30 05:10:00|17782.4|17780.4|17777.3|17775.3|17784.3|17782.3|17775.6|17773.6|376
1714454100000|2024-04-30 05:15:00|17777.1|17775.1|17775.6|17773.6|17778.6|17776.6|17775.4|17773.4|124
1714454400000|2024-04-30 05:20:00|17775.8|17773.8|17773.9|17771.9|17776|17774|17770.8|17768.8|285
1714454700000|2024-04-30 05:25:00|17773.4|17771.4|17770.8|17768.8|17774.3|17772.3|17770.6|17768.6|239
1714455000000|2024-04-30 05:30:00|17770.6|17768.6|17767.3|17765.3|17771.9|17769.9|17766|17764|438
1714455300000|2024-04-30 05:35:00|17767.1|17765.1|17756.6|17754.6|17767.4|17765.4|17754.9|17752.9|683
1714455600000|2024-04-30 05:40:00|17756.8|17754.8|17758.9|17756.9|17760.8|17758.8|17751.1|17749.1|510
1714455900000|2024-04-30 05:45:00|17758.8|17756.8|17760|17758|17762.3|17760.3|17758.5|17756.5|244
1714456200000|2024-04-30 05:50:00|17760.1|17758.1|17764.9|17762.9|17765.6|17763.6|17759.8|17757.8|286
1714456500000|2024-04-30 05:55:00|17764.8|17762.8|17769.9|17767.9|17772|17770|17763.5|17761.5|540
1714456800000|2024-04-30 06:00:00|17769.8|17767.8|17781.1|17779.1|17782.9|17780.9|17766.9|17764.9|1088
1714457100000|2024-04-30 06:05:00|17781|17779|17778.1|17776.1|17782.3|17780.3|17774.6|17772.6|583
1714457400000|2024-04-30 06:10:00|17778.3|17776.3|17780.9|17778.9|17781.3|17779.3|17776.8|17774.8|209
1714457700000|2024-04-30 06:15:00|17781|17779|17779.9|17777.9|17781.6|17779.6|17778.1|17776.1|229
1714458000000|2024-04-30 06:20:00|17780|17778|17781.5|17779.5|17781.6|17779.6|17776.6|17774.6|230
1714458300000|2024-04-30 06:25:00|17781.4|17779.4|17780.8|17778.8|17781.6|17779.6|17777.1|17775.1|191
1714458600000|2024-04-30 06:30:00|17780.6|17778.6|17784.9|17782.9|17786.1|17784.1|17780.3|17778.3|468
1714458900000|2024-04-30 06:35:00|17785|17783|17787.1|17785.1|17788.5|17786.5|17782.5|17780.5|298
1714459200000|2024-04-30 06:40:00|17787|17785|17786.1|17784.1|17789.5|17787.5|17785.6|17783.6|172
1714459500000|2024-04-30 06:45:00|17777.9|17775.9|17781.5|17779.5|17787.4|17785.4|17777.9|17775.9|668
1714459800000|2024-04-30 06:50:00|17781.4|17779.4|17784.4|17782.4|17785.9|17783.9|17780.6|17778.6|326
1714460100000|2024-04-30 06:55:00|17784.5|17782.5|17778.5|17776.5|17784.6|17782.6|17777.8|17775.8|233
1714460400000|2024-04-30 07:00:00|17779.3|17777.3|17781.1|17779.1|17784|17782|17777.6|17775.6|409
1714460700000|2024-04-30 07:05:00|17781|17779|17768.3|17766.3|17782|17780|17766.8|17764.8|793
1714461000000|2024-04-30 07:10:00|17768.1|17766.1|17764.4|17762.4|17771.6|17769.6|17763.9|17761.9|585
1714461300000|2024-04-30 07:15:00|17764.5|17762.5|17762.6|17760.6|17768.6|17766.6|17761.8|17759.8|414
1714461600000|2024-04-30 07:20:00|17762.5|17760.5|17769.6|17767.6|17770.1|17768.1|17759.1|17757.1|583
1714461900000|2024-04-30 07:25:00|17769.8|17767.8|17772.4|17770.4|17775.9|17773.9|17768.3|17766.3|540
1714462200000|2024-04-30 07:30:00|17772.3|17770.3|17779.9|17777.9|17784|17782|17771.4|17769.4|756
1714462500000|2024-04-30 07:35:00|17780|17778|17774.9|17772.9|17780.1|17778.1|17771|17769|522
1714462800000|2024-04-30 07:40:00|17774.8|17772.8|17784|17782|17786.6|17784.6|17774.4|17772.4|560
1714463100000|2024-04-30 07:45:00|17784.1|17782.1|17781.8|17779.8|17785.5|17783.5|17779.5|17777.5|231
1714463400000|2024-04-30 07:50:00|17781.6|17779.6|17775.4|17773.4|17784.1|17782.1|17774.3|17772.3|414
1714463700000|2024-04-30 07:55:00|17775.3|17773.3|17777.5|17775.5|17778.4|17776.4|17772.8|17770.8|244
1714464000000|2024-04-30 08:00:00|17775.6|17773.6|17779.5|17777.5|17783.3|17781.3|17775.3|17773.3|419
1714464300000|2024-04-30 08:05:00|17779.1|17777.1|17769.8|17767.8|17780.6|17778.6|17768.8|17766.8|510
1714464600000|2024-04-30 08:10:00|17768.9|17766.9|17766.5|17764.5|17769|17767|17761.3|17759.3|656
1714464900000|2024-04-30 08:15:00|17766.6|17764.6|17766.4|17764.4|17770.4|17768.4|17763.6|17761.6|401
1714465200000|2024-04-30 08:20:00|17766.3|17764.3|17765.5|17763.5|17771.1|17769.1|17764.9|17762.9|392
1714465500000|2024-04-30 08:25:00|17765.6|17763.6|17768.5|17766.5|17772.9|17770.9|17763.8|17761.8|548
1714465800000|2024-04-30 08:30:00|17768.4|17766.4|17767.1|17765.1|17772.4|17770.4|17766.5|17764.5|384
1714466100000|2024-04-30 08:35:00|17767.5|17765.5|17763.9|17761.9|17771.8|17769.8|17762.9|17760.9|466
1714466400000|2024-04-30 08:40:00|17764|17762|17764.8|17762.8|17765.6|17763.6|17759.1|17757.1|601
1714466700000|2024-04-30 08:45:00|17764.9|17762.9|17764|17762|17766.3|17764.3|17760.6|17758.6|318
1714467000000|2024-04-30 08:50:00|17763.9|17761.9|17751.6|17749.6|17764.1|17762.1|17751.4|17749.4|748
1714467300000|2024-04-30 08:55:00|17751.4|17749.4|17749.6|17747.6|17755.5|17753.5|17749.6|17747.6|589
1714467600000|2024-04-30 09:00:00|17749.8|17747.8|17758.4|17756.4|17761.5|17759.5|17742.4|17740.4|1247
1714467900000|2024-04-30 09:05:00|17758.5|17756.5|17749.4|17747.4|17758.5|17756.5|17746.1|17744.1|569
1714468200000|2024-04-30 09:10:00|17749.3|17747.3|17743.4|17741.4|17749.6|17747.6|17740.8|17738.8|806
1714468500000|2024-04-30 09:15:00|17743.3|17741.3|17750.9|17748.9|17753.3|17751.3|17742.1|17740.1|963
1714468800000|2024-04-30 09:20:00|17750.8|17748.8|17761.6|17759.6|17763.6|17761.6|17749.8|17747.8|651
1714469100000|2024-04-30 09:25:00|17761.8|17759.8|17759.9|17757.9|17766.4|17764.4|17757.5|17755.5|613
1714469400000|2024-04-30 09:30:00|17759.6|17757.6|17758.6|17756.6|17764.3|17762.3|17757.1|17755.1|522
1714469700000|2024-04-30 09:35:00|17758.5|17756.5|17763.1|17761.1|17764|17762|17756.4|17754.4|374
1714470000000|2024-04-30 09:40:00|17763|17761|17762.6|17760.6|17765.8|17763.8|17757.3|17755.3|326
1714470300000|2024-04-30 09:45:00|17762.5|17760.5|17761.1|17759.1|17766.4|17764.4|17757.4|17755.4|440
1714470600000|2024-04-30 09:50:00|17761.3|17759.3|17749.6|17747.6|17762.9|17760.9|17747.4|17745.4|630
1714470900000|2024-04-30 09:55:00|17749.4|17747.4|17752.4|17750.4|17753.6|17751.6|17747.5|17745.5|405
1714471200000|2024-04-30 10:00:00|17752.5|17750.5|17752.8|17750.8|17754.1|17752.1|17749.3|17747.3|244
1714471500000|2024-04-30 10:05:00|17752.6|17750.6|17749.6|17747.6|17753.4|17751.4|17749.5|17747.5|283
1714471800000|2024-04-30 10:10:00|17749.8|17747.8|17751.1|17749.1|17754.5|17752.5|17748.1|17746.1|289
1714472100000|2024-04-30 10:15:00|17751.4|17749.4|17753.6|17751.6|17755|17753|17748.9|17746.9|440
1714472400000|2024-04-30 10:20:00|17753.8|17751.8|17755.4|17753.4|17758.5|17756.5|17750.6|17748.6|390
1714472700000|2024-04-30 10:25:00|17755.3|17753.3|17753.3|17751.3|17755.8|17753.8|17752.3|17750.3|142
1714473000000|2024-04-30 10:30:00|17753.4|17751.4|17755.9|17753.9|17758|17756|17750.4|17748.4|331
1714473300000|2024-04-30 10:35:00|17755.8|17753.8|17765.4|17763.4|17767.9|17765.9|17753.6|17751.6|497
1714473600000|2024-04-30 10:40:00|17765.9|17763.9|17763.4|17761.4|17767|17765|17761.5|17759.5|364
1714473900000|2024-04-30 10:45:00|17763.3|17761.3|17770.4|17768.4|17771.8|17769.8|17759.9|17757.9|945
1714474200000|2024-04-30 10:50:00|17770.5|17768.5|17767.1|17765.1|17774.6|17772.6|17766.6|17764.6|830
1714474500000|2024-04-30 10:55:00|17767.4|17765.4|17770.4|17768.4|17771.8|17769.8|17766.3|17764.3|436
1714474800000|2024-04-30 11:00:00|17769.8|17767.8|17757.3|17755.3|17773.3|17771.3|17755.9|17753.9|1064
1714475100000|2024-04-30 11:05:00|17757.4|17755.4|17764.6|17762.6|17765.4|17763.4|17754.3|17752.3|675
1714475400000|2024-04-30 11:10:00|17764.5|17762.5|17770.5|17768.5|17771.9|17769.9|17763.1|17761.1|591
1714475700000|2024-04-30 11:15:00|17770.9|17768.9|17764.9|17762.9|17771.3|17769.3|17764.9|17762.9|407
1714476000000|2024-04-30 11:20:00|17765|17763|17758.4|17756.4|17765.6|17763.6|17755.3|17753.3|662
1714476300000|2024-04-30 11:25:00|17758.5|17756.5|17755.9|17753.9|17760.6|17758.6|17750.3|17748.3|640
1714476600000|2024-04-30 11:30:00|17756|17754|17755.3|17753.3|17759.1|17757.1|17749.3|17747.3|923
1714476900000|2024-04-30 11:35:00|17754.8|17752.8|17759.5|17757.5|17759.5|17757.5|17752.5|17750.5|356
1714477200000|2024-04-30 11:40:00|17759.3|17757.3|17759.9|17757.9|17761.3|17759.3|17754.3|17752.3|498
1714477500000|2024-04-30 11:45:00|17760.4|17758.4|17758.3|17756.3|17764.3|17762.3|17757.1|17755.1|634
1714477800000|2024-04-30 11:50:00|17758|17756|17760.5|17758.5|17761.6|17759.6|17755.6|17753.6|451
1714478100000|2024-04-30 11:55:00|17760.6|17758.6|17754.1|17752.1|17763|17761|17752|17750|476
1714478400000|2024-04-30 12:00:00|17753.3|17751.3|17755.5|17753.5|17765.1|17763.1|17752.9|17750.9|745
1714478700000|2024-04-30 12:05:00|17755.4|17753.4|17750|17748|17759.8|17757.8|17749.8|17747.8|573
1714479000000|2024-04-30 12:10:00|17750.1|17748.1|17758.3|17756.3|17758.3|17756.3|17748.5|17746.5|776
1714479300000|2024-04-30 12:15:00|17758.4|17756.4|17761.1|17759.1|17761.4|17759.4|17755.9|17753.9|602
1714479600000|2024-04-30 12:20:00|17761.3|17759.3|17761.5|17759.5|17765.3|17763.3|17759.5|17757.5|571
1714479900000|2024-04-30 12:25:00|17762.4|17760.4|17755.1|17753.1|17765.9|17763.9|17754.5|17752.5|619
1714480200000|2024-04-30 12:30:00|17755.4|17753.4|17686.3|17684.3|17755.6|17753.6|17670.5|17668.5|12415
1714480500000|2024-04-30 12:35:00|17685.9|17683.9|17685.3|17683.3|17708.9|17706.9|17684.3|17682.3|6608
1714480800000|2024-04-30 12:40:00|17685.4|17683.4|17696.9|17694.9|17700.6|17698.6|17674|17672|4176
1714481100000|2024-04-30 12:45:00|17696.8|17694.8|17693.6|17691.6|17697.1|17695.1|17691.8|17689.8|1720
1714481400000|2024-04-30 12:50:00|17693.8|17691.8|17715.8|17713.8|17722.9|17720.9|17689.4|17687.4|4952
1714481700000|2024-04-30 12:55:00|17715.5|17713.5|17705.1|17703.1|17719.4|17717.4|17697.4|17695.4|2125
1714482000000|2024-04-30 13:00:00|17705.6|17703.6|17698.9|17696.9|17707.6|17705.6|17692.1|17690.1|2297
1714482300000|2024-04-30 13:05:00|17698.8|17696.8|17700.3|17698.3|17711.9|17709.9|17696|17694|1936
1714482600000|2024-04-30 13:10:00|17699.9|17697.9|17716.8|17714.8|17719.8|17717.8|17699.5|17697.5|1848
1714482900000|2024-04-30 13:15:00|17716.9|17714.9|17714.6|17712.6|17720.6|17718.6|17711.8|17709.8|1970
1714483200000|2024-04-30 13:20:00|17715|17713|17712.1|17710.1|17717.6|17715.6|17707.1|17705.1|1840
1714483500000|2024-04-30 13:25:00|17712.3|17710.3|17714.5|17712.5|17720.4|17718.4|17709.6|17707.6|3272
1714483800000|2024-04-30 13:30:00|17714|17713|17731.3|17730.3|17736.1|17735.1|17702.6|17701.6|18993
1714484100000|2024-04-30 13:35:00|17730.8|17729.8|17724.9|17723.9|17733|17732|17703.6|17702.6|13349
1714484400000|2024-04-30 13:40:00|17725|17724|17761.3|17760.3|17764.9|17763.9|17722|17721|12197
1714484700000|2024-04-30 13:45:00|17760.9|17759.9|17739.3|17738.3|17765.1|17764.1|17724.4|17723.4|11372
1714485000000|2024-04-30 13:50:00|17739.4|17738.4|17742.8|17741.8|17744.3|17743.3|17720.8|17719.8|7471
1714485300000|2024-04-30 13:55:00|17742.9|17741.9|17748.9|17747.9|17753|17752|17734.5|17733.5|4982
1714485600000|2024-04-30 14:00:00|17749|17748|17741.3|17740.3|17773.3|17772.3|17734.5|17733.5|13378
1714485900000|2024-04-30 14:05:00|17741.5|17740.5|17747.5|17746.5|17762.7|17761.7|17740.8|17739.8|6342
1714486200000|2024-04-30 14:10:00|17747.8|17746.8|17746.5|17745.5|17749.8|17748.8|17720.8|17719.8|7397
1714486500000|2024-04-30 14:15:00|17746.8|17745.8|17744.3|17743.3|17759.8|17758.8|17742.7|17741.7|5867
1714486800000|2024-04-30 14:20:00|17745.2|17744.2|17740.4|17739.4|17752.2|17751.2|17733.7|17732.7|5173
1714487100000|2024-04-30 14:25:00|17740.2|17739.2|17705.5|17704.5|17744.4|17743.4|17705.5|17704.5|7830
1714487400000|2024-04-30 14:30:00|17705|17704|17716.5|17715.5|17717.7|17716.7|17697.6|17696.6|9976
1714487700000|2024-04-30 14:35:00|17716.7|17715.7|17722.4|17721.4|17724.9|17723.9|17707|17706|5799
1714488000000|2024-04-30 14:40:00|17722.2|17721.2|17743.2|17742.2|17745|17744|17718.9|17717.9|6306
1714488300000|2024-04-30 14:45:00|17743.5|17742.5|17748.2|17747.2|17757.9|17756.9|17741.7|17740.7|5534
1714488600000|2024-04-30 14:50:00|17748.4|17747.4|17720.2|17719.2|17749.7|17748.7|17714|17713|7387
1714488900000|2024-04-30 14:55:00|17719.6|17718.6|17717.7|17716.7|17720.9|17719.9|17704.9|17703.9|5565
1714489200000|2024-04-30 15:00:00|17718|17717|17696.4|17695.4|17719.7|17718.7|17692.4|17691.4|8368
1714489500000|2024-04-30 15:05:00|17695.7|17694.7|17675.9|17674.9|17703.5|17702.5|17665|17664|13087
1714489800000|2024-04-30 15:10:00|17676.2|17675.2|17636.9|17635.9|17681|17680|17633.2|17632.2|13081
1714490100000|2024-04-30 15:15:00|17636.7|17635.7|17657.5|17656.5|17661.1|17660.1|17632|17631|8142
1714490400000|2024-04-30 15:20:00|17657.4|17656.4|17645.2|17644.2|17661.1|17660.1|17637.7|17636.7|6379
1714490700000|2024-04-30 15:25:00|17646|17645|17650.5|17649.5|17654.1|17653.1|17640.6|17639.6|4407
1714491000000|2024-04-30 15:30:00|17650.6|17649.6|17639.2|17638.2|17652.5|17651.5|17621.2|17620.2|9454
1714491300000|2024-04-30 15:35:00|17639.4|17638.4|17636.1|17635.1|17648|17647|17636|17635|4376
1714491600000|2024-04-30 15:40:00|17637.3|17636.3|17623.9|17622.9|17638.4|17637.4|17613.1|17612.1|7851
1714491900000|2024-04-30 15:45:00|17624|17623|17621.4|17620.4|17632.6|17631.6|17613.3|17612.3|5506
1714492200000|2024-04-30 15:50:00|17621.3|17620.3|17626.4|17625.4|17630.8|17629.8|17614.4|17613.4|4948
1714492500000|2024-04-30 15:55:00|17626.3|17625.3|17644.8|17643.8|17650.5|17649.5|17625.4|17624.4|6531
1714492800000|2024-04-30 16:00:00|17645.9|17644.9|17632.1|17631.1|17647.5|17646.5|17624.4|17623.4|4819
1714493100000|2024-04-30 16:05:00|17631.1|17630.1|17627.9|17626.9|17632.3|17631.3|17621.1|17620.1|4060
1714493400000|2024-04-30 16:10:00|17628|17627|17646.4|17645.4|17647.8|17646.8|17627.1|17626.1|4260
1714493700000|2024-04-30 16:15:00|17645.9|17644.9|17648.1|17647.1|17651.5|17650.5|17636.4|17635.4|3225
1714494000000|2024-04-30 16:20:00|17648|17647|17646.9|17645.9|17656.4|17655.4|17646.8|17645.8|3617
1714494300000|2024-04-30 16:25:00|17646.8|17645.8|17646.4|17645.4|17653.1|17652.1|17642.8|17641.8|2205
1714494600000|2024-04-30 16:30:00|17646.3|17645.3|17592.6|17591.6|17646.6|17645.6|17587.1|17586.1|10958
1714494900000|2024-04-30 16:35:00|17592.8|17591.8|17586.5|17585.5|17606.9|17605.9|17583.4|17582.4|7041
1714495200000|2024-04-30 16:40:00|17587.9|17586.9|17573.9|17572.9|17588.6|17587.6|17566.1|17565.1|8905
1714495500000|2024-04-30 16:45:00|17573.8|17572.8|17569.6|17568.6|17575.6|17574.6|17563.6|17562.6|4698
1714495800000|2024-04-30 16:50:00|17569.8|17568.8|17571.1|17570.1|17578.9|17577.9|17566.1|17565.1|4061
1714496100000|2024-04-30 16:55:00|17570.9|17569.9|17585.4|17584.4|17592.9|17591.9|17566.8|17565.8|4725
1714496400000|2024-04-30 17:00:00|17585.1|17584.1|17580.5|17579.5|17603|17602|17571|17570|5706
1714496700000|2024-04-30 17:05:00|17580.4|17579.4|17581.9|17580.9|17593.5|17592.5|17571.4|17570.4|4133
1714497000000|2024-04-30 17:10:00|17582.2|17581.2|17566.3|17565.3|17589.3|17588.3|17555.5|17554.5|5538
1714497300000|2024-04-30 17:15:00|17566.5|17565.5|17565.9|17564.9|17571.8|17570.8|17556.5|17555.5|5125
1714497600000|2024-04-30 17:20:00|17566|17565|17581.9|17580.9|17584.8|17583.8|17565.2|17564.2|3596
1714497900000|2024-04-30 17:25:00|17581.8|17580.8|17577.8|17576.8|17592.2|17591.2|17576.3|17575.3|3902
1714498200000|2024-04-30 17:30:00|17577.9|17576.9|17581.3|17580.3|17586.2|17585.2|17571|17570|3029
1714498500000|2024-04-30 17:35:00|17581.5|17580.5|17590.8|17589.8|17593.2|17592.2|17578.9|17577.9|3002
1714498800000|2024-04-30 17:40:00|17590.7|17589.7|17585.8|17584.8|17604.3|17603.3|17580.3|17579.3|4740
1714499100000|2024-04-30 17:45:00|17585.7|17584.7|17598.8|17597.8|17599.3|17598.3|17585.3|17584.3|2697
1714499400000|2024-04-30 17:50:00|17599|17598|17612.5|17611.5|17614.3|17613.3|17595.3|17594.3|4634
1714499700000|2024-04-30 17:55:00|17612.4|17611.4|17608.3|17607.3|17616.4|17615.4|17603.4|17602.4|3397
1714500000000|2024-04-30 18:00:00|17608.4|17607.4|17622.9|17621.9|17624.4|17623.4|17607.3|17606.3|3804
1714500300000|2024-04-30 18:05:00|17622.8|17621.8|17605.7|17604.7|17623.4|17622.4|17598.8|17597.8|4812
1714500600000|2024-04-30 18:10:00|17605.8|17604.8|17598|17597|17611|17610|17595.9|17594.9|4603
1714500900000|2024-04-30 18:15:00|17598.3|17597.3|17591.9|17590.9|17604.4|17603.4|17587.3|17586.3|4210
1714501200000|2024-04-30 18:20:00|17592.9|17591.9|17591.5|17590.5|17606.8|17605.8|17589.8|17588.8|3609
1714501500000|2024-04-30 18:25:00|17591.7|17590.7|17569.5|17568.5|17596.5|17595.5|17568|17567|5463
1714501800000|2024-04-30 18:30:00|17570.8|17569.8|17593.3|17592.3|17595.2|17594.2|17569.8|17568.8|4437
1714502100000|2024-04-30 18:35:00|17593.2|17592.2|17600.5|17599.5|17601.5|17600.5|17589.7|17588.7|3411
1714502400000|2024-04-30 18:40:00|17600.4|17599.4|17589.4|17588.4|17602.3|17601.3|17584.5|17583.5|4148
1714502700000|2024-04-30 18:45:00|17589.5|17588.5|17574|17573|17594.3|17593.3|17571.5|17570.5|4895
1714503000000|2024-04-30 18:50:00|17575|17574|17555.3|17554.3|17575|17574|17549.3|17548.3|8008
1714503300000|2024-04-30 18:55:00|17555.2|17554.2|17562.3|17561.3|17565|17564|17552.5|17551.5|3769
1714503600000|2024-04-30 19:00:00|17562.5|17561.5|17575.9|17574.9|17580.8|17579.8|17557|17556|4415
1714503900000|2024-04-30 19:05:00|17576|17575|17578|17577|17584|17583|17574.4|17573.4|2526
1714504200000|2024-04-30 19:10:00|17578.3|17577.3|17575.5|17574.5|17585|17584|17574.5|17573.5|2545
1714504500000|2024-04-30 19:15:00|17575.7|17574.7|17557.5|17556.5|17578.5|17577.5|17554.5|17553.5|5834
1714504800000|2024-04-30 19:20:00|17557.3|17556.3|17551|17550|17567.9|17566.9|17542|17541|5920
1714505100000|2024-04-30 19:25:00|17552|17551|17572.8|17571.8|17575.3|17574.3|17551.3|17550.3|4634
1714505400000|2024-04-30 19:30:00|17572.9|17571.9|17579.2|17578.2|17584.5|17583.5|17568.8|17567.8|3733
1714505700000|2024-04-30 19:35:00|17579.3|17578.3|17565.7|17564.7|17584.7|17583.7|17562.9|17561.9|4617
1714506000000|2024-04-30 19:40:00|17564.2|17563.2|17563.1|17562.1|17574|17573|17561.7|17560.7|5059
1714506300000|2024-04-30 19:45:00|17563.2|17562.2|17585|17584|17587.6|17586.6|17562.5|17561.5|4942
1714506600000|2024-04-30 19:50:00|17584.9|17583.9|17508.4|17507.4|17584.9|17583.9|17501.9|17500.9|18487
1714506900000|2024-04-30 19:55:00|17507.9|17506.9|17445.2|17444.2|17507.9|17506.9|17444.6|17443.6|35138
1714507200000|2024-04-30 20:00:00|17445.7|17443.7|17485.9|17483.9|17509.6|17507.6|17393.7|17391.7|19028
1714507500000|2024-04-30 20:05:00|17484.6|17482.6|17442.7|17440.7|17488.6|17486.6|17414.5|17412.5|9510
1714507800000|2024-04-30 20:10:00|17443|17441|17441.1|17439.1|17451.9|17449.9|17424|17422|4886
1714508100000|2024-04-30 20:15:00|17441|17439|17390.6|17388.6|17441.5|17439.5|17357.5|17355.5|7527
1714508400000|2024-04-30 20:20:00|17391.2|17389.2|17398.9|17396.9|17410.7|17408.7|17387.9|17385.9|2371
1714508700000|2024-04-30 20:25:00|17398.7|17396.7|17385.4|17383.4|17415.9|17413.9|17385.4|17383.4|1581
1714509000000|2024-04-30 20:30:00|17385.6|17383.6|17390.9|17388.9|17406.4|17404.4|17385.4|17383.4|1136
1714509300000|2024-04-30 20:35:00|17390.7|17388.7|17397.7|17395.7|17403.4|17401.4|17390|17388|979
1714509600000|2024-04-30 20:40:00|17397.6|17395.6|17407.2|17405.2|17410|17408|17397.5|17395.5|925
1714509900000|2024-04-30 20:45:00|17408.7|17406.7|17398.1|17396.1|17410|17408|17394.6|17392.6|838
1714510200000|2024-04-30 20:50:00|17398|17396|17395.5|17393.5|17402.1|17400.1|17392.9|17390.9|1106
1714510500000|2024-04-30 20:55:00|17395.2|17393.2|17389.3|17384.3|17398.9|17396.9|17386.9|17384.3|882
1714510800000|2024-04-30 21:00:00|17389.4|17384.4|17393.9|17388.9|17394.9|17389.9|17386.9|17381.9|0
1714511100000|2024-04-30 21:05:00|17394.6|17389.6|17387.8|17382.8|17396.5|17391.5|17387.8|17382.8|0
1714511400000|2024-04-30 21:10:00|17387.3|17382.3|17392|17387|17392.7|17387.7|17386.8|17381.8|0
1714511700000|2024-04-30 21:15:00|17392.1|17387.1|17395.3|17390.3|17395.9|17390.9|17392.1|17387.1|0
1714512000000|2024-04-30 21:20:00|17396.1|17391.1|17400|17395|17400.2|17395.2|17395.6|17390.6|0
1714512300000|2024-04-30 21:25:00|17400.1|17395.1|17397.9|17392.9|17400.1|17395.1|17397.8|17392.8|0
1714512600000|2024-04-30 21:30:00|17397.8|17392.8|17399.2|17394.2|17399.3|17394.3|17397.1|17392.1|0
1714512900000|2024-04-30 21:35:00|17399.3|17394.3|17395.9|17390.9|17400.5|17395.5|17395.9|17390.9|0
1714513200000|2024-04-30 21:40:00|17395.6|17390.6|17383.8|17378.8|17397|17392|17383.5|17378.5|0
1714513500000|2024-04-30 21:45:00|17383.9|17378.9|17361.2|17356.2|17384|17379|17359.4|17354.4|0
1714513800000|2024-04-30 21:50:00|17361.4|17356.4|17361.4|17356.4|17363|17358|17359.4|17354.4|0
1714514100000|2024-04-30 21:55:00|17361.3|17356.3|17359.8|17354.8|17366.3|17361.3|17359.8|17354.8|0
1714514400000|2024-04-30 22:00:00|17337.9|17335.9|17377.7|17375.7|17383.1|17381.1|17335.4|17333.4|2453
1714514700000|2024-04-30 22:05:00|17377.4|17375.4|17361.2|17359.2|17377.4|17375.4|17356.4|17354.4|1166
1714515000000|2024-04-30 22:10:00|17361.1|17359.1|17363.4|17361.4|17367.5|17365.5|17352.4|17350.4|842
1714515300000|2024-04-30 22:15:00|17362.5|17360.5|17372.7|17370.7|17376.7|17374.7|17360.5|17358.5|560
1714515600000|2024-04-30 22:20:00|17372.6|17370.6|17373.1|17371.1|17375.9|17373.9|17364.6|17362.6|442
1714515900000|2024-04-30 22:25:00|17373|17371|17365.6|17363.6|17375|17373|17365.3|17363.3|414
1714516200000|2024-04-30 22:30:00|17365.5|17363.5|17377.5|17375.5|17378.4|17376.4|17365.5|17363.5|512
1714516500000|2024-04-30 22:35:00|17377.6|17375.6|17381.3|17379.3|17385.1|17383.1|17376.8|17374.8|461
1714516800000|2024-04-30 22:40:00|17381.4|17379.4|17378.5|17376.5|17384.3|17382.3|17377.1|17375.1|355
1714517100000|2024-04-30 22:45:00|17378.4|17376.4|17376|17374|17380.1|17378.1|17374.8|17372.8|242
1714517400000|2024-04-30 22:50:00|17376.1|17374.1|17382.4|17380.4|17382.5|17380.5|17375|17373|258
1714517700000|2024-04-30 22:55:00|17382.3|17380.3|17378|17376|17382.5|17380.5|17376.4|17374.4|212
1714518000000|2024-04-30 23:00:00|17377.4|17375.4|17379.4|17377.4|17379.4|17377.4|17373.9|17371.9|206
1714518300000|2024-04-30 23:05:00|17379.5|17377.5|17388.8|17386.8|17390.8|17388.8|17378.1|17376.1|499
1714518600000|2024-04-30 23:10:00|17388.6|17386.6|17389.3|17387.3|17395.5|17393.5|17386|17384|857
1714518900000|2024-04-30 23:15:00|17389.1|17387.1|17384.1|17382.1|17390|17388|17382.4|17380.4|373
1714519200000|2024-04-30 23:20:00|17384|17382|17380.1|17378.1|17385.6|17383.6|17378.9|17376.9|258
1714519500000|2024-04-30 23:25:00|17380|17378|17376.3|17374.3|17381.4|17379.4|17376|17374|208
1714519800000|2024-04-30 23:30:00|17376.4|17374.4|17365.6|17363.6|17378.6|17376.6|17365.4|17363.4|655
1714520100000|2024-04-30 23:35:00|17365.5|17363.5|17367.5|17365.5|17369.8|17367.8|17363.8|17361.8|385
1714520400000|2024-04-30 23:40:00|17367.6|17365.6|17377.1|17375.1|17377.5|17375.5|17367.5|17365.5|346
1714520700000|2024-04-30 23:45:00|17377.3|17375.3|17383.3|17381.3|17384|17382|17377.1|17375.1|410
1714521000000|2024-04-30 23:50:00|17383.1|17381.1|17378.4|17376.4|17383.5|17381.5|17376.1|17374.1|243
1714521300000|2024-04-30 23:55:00|17378.5|17376.5|17390.3|17388.3|17390.6|17388.6|17378.5|17376.5|454
1714521600000|2024-05-01 00:00:00|17391.1|17389.1|17397.8|17395.8|17399.5|17397.5|17391|17389|788
1714521900000|2024-05-01 00:05:00|17397.6|17395.6|17394.1|17392.1|17397.8|17395.8|17390.5|17388.5|361
1714522200000|2024-05-01 00:10:00|17394.3|17392.3|17393.6|17391.6|17397.8|17395.8|17392.9|17390.9|229
1714522500000|2024-05-01 00:15:00|17393.8|17391.8|17386.1|17384.1|17394.6|17392.6|17384.9|17382.9|356
1714522800000|2024-05-01 00:20:00|17386.3|17384.3|17389.4|17387.4|17392.6|17390.6|17386.3|17384.3|293
1714523100000|2024-05-01 00:25:00|17389.1|17387.1|17391.6|17389.6|17393.8|17391.8|17385.8|17383.8|294
1714523400000|2024-05-01 00:30:00|17391.5|17389.5|17391.9|17389.9|17392.3|17390.3|17387.4|17385.4|134
1714523700000|2024-05-01 00:35:00|17391.8|17389.8|17391.1|17389.1|17392.9|17390.9|17385.8|17383.8|334
1714524000000|2024-05-01 00:40:00|17391|17389|17387.1|17385.1|17391.3|17389.3|17386.5|17384.5|115
1714524300000|2024-05-01 00:45:00|17387.3|17385.3|17386.6|17384.6|17388.1|17386.1|17382.8|17380.8|326
1714524600000|2024-05-01 00:50:00|17386.4|17384.4|17392.5|17390.5|17395.9|17393.9|17385.3|17383.3|319
1714524900000|2024-05-01 00:55:00|17392.4|17390.4|17396.4|17394.4|17397.3|17395.3|17391.1|17389.1|243
1714525200000|2024-05-01 01:00:00|17396.3|17394.3|17395.9|17393.9|17397.8|17395.8|17391.6|17389.6|364
1714525500000|2024-05-01 01:05:00|17395.8|17393.8|17396.3|17394.3|17398.9|17396.9|17392.6|17390.6|301
1714525800000|2024-05-01 01:10:00|17395.9|17393.9|17397.6|17395.6|17401.3|17399.3|17395.3|17393.3|376
1714526100000|2024-05-01 01:15:00|17397.5|17395.5|17392.1|17390.1|17398.9|17396.9|17392.1|17390.1|326
1714526400000|2024-05-01 01:20:00|17392.4|17390.4|17396.4|17394.4|17397.5|17395.5|17392.4|17390.4|299
1714526700000|2024-05-01 01:25:00|17396.3|17394.3|17395.6|17393.6|17397|17395|17385.5|17383.5|663
1714527000000|2024-05-01 01:30:00|17395.5|17393.5|17389.4|17387.4|17396.9|17394.9|17388.9|17386.9|281
1714527300000|2024-05-01 01:35:00|17389.5|17387.5|17386.8|17384.8|17390|17388|17382.8|17380.8|411
1714527600000|2024-05-01 01:40:00|17386.6|17384.6|17392.4|17390.4|17392.4|17390.4|17386.6|17384.6|205
1714527900000|2024-05-01 01:45:00|17392.3|17390.3|17392.1|17390.1|17393.9|17391.9|17390.6|17388.6|109
1714528200000|2024-05-01 01:50:00|17392.3|17390.3|17392.4|17390.4|17394.6|17392.6|17390.8|17388.8|108
1714528500000|2024-05-01 01:55:00|17392.3|17390.3|17394.9|17392.9|17396.8|17394.8|17392.3|17390.3|307
1714528800000|2024-05-01 02:00:00|17394.5|17392.5|17392|17390|17395.1|17393.1|17389.8|17387.8|154
1714529100000|2024-05-01 02:05:00|17391.8|17389.8|17386.5|17384.5|17392.5|17390.5|17385|17383|336
1714529400000|2024-05-01 02:10:00|17386.6|17384.6|17388.8|17386.8|17391.5|17389.5|17386.1|17384.1|171
1714529700000|2024-05-01 02:15:00|17389.1|17387.1|17390.4|17388.4|17391|17389|17387.4|17385.4|107
1714530000000|2024-05-01 02:20:00|17390.5|17388.5|17393.6|17391.6|17394.3|17392.3|17390.1|17388.1|112
1714530300000|2024-05-01 02:25:00|17394.1|17392.1|17393.6|17391.6|17394.5|17392.5|17391.6|17389.6|103
1714530600000|2024-05-01 02:30:00|17393.8|17391.8|17395.6|17393.6|17398.3|17396.3|17392.3|17390.3|244
1714530900000|2024-05-01 02:35:00|17395.5|17393.5|17402.9|17400.9|17403.9|17401.9|17392.8|17390.8|416
1714531200000|2024-05-01 02:40:00|17403|17401|17400.9|17398.9|17404.9|17402.9|17400.1|17398.1|221
1714531500000|2024-05-01 02:45:00|17401|17399|17402|17400|17402|17400|17398.9|17396.9|209
1714531800000|2024-05-01 02:50:00|17402.1|17400.1|17399.5|17397.5|17403.4|17401.4|17397.9|17395.9|214
1714532100000|2024-05-01 02:55:00|17399.4|17397.4|17399.4|17397.4|17400.3|17398.3|17397.9|17395.9|48
1714532400000|2024-05-01 03:00:00|17399.3|17397.3|17405.1|17403.1|17409|17407|17399.1|17397.1|570
1714532700000|2024-05-01 03:05:00|17405|17403|17404.1|17402.1|17407.9|17405.9|17403.6|17401.6|162
1714533000000|2024-05-01 03:10:00|17404.3|17402.3|17401.9|17399.9|17405.9|17403.9|17401.5|17399.5|170
1714533300000|2024-05-01 03:15:00|17402|17400|17403.1|17401.1|17403.6|17401.6|17400.4|17398.4|155
1714533600000|2024-05-01 03:20:00|17403|17401|17403.8|17401.8|17404.3|17402.3|17402.6|17400.6|65
1714533900000|2024-05-01 03:25:00|17403.9|17401.9|17403.4|17401.4|17407.3|17405.3|17403.4|17401.4|139
1714534200000|2024-05-01 03:30:00|17403.3|17401.3|17404.9|17402.9|17406.8|17404.8|17403.3|17401.3|132
1714534500000|2024-05-01 03:35:00|17404.6|17402.6|17404.5|17402.5|17406.5|17404.5|17403.6|17401.6|74
1714534800000|2024-05-01 03:40:00|17404.6|17402.6|17406.1|17404.1|17407.6|17405.6|17404.6|17402.6|123
1714535100000|2024-05-01 03:45:00|17406.3|17404.3|17404.8|17402.8|17406.3|17404.3|17401.6|17399.6|182
1714535400000|2024-05-01 03:50:00|17405|17403|17409.6|17407.6|17409.6|17407.6|17404|17402|219
1714535700000|2024-05-01 03:55:00|17409.5|17407.5|17409.9|17407.9|17411.4|17409.4|17409|17407|165
1714536000000|2024-05-01 04:00:00|17409.8|17407.8|17410.5|17408.5|17412.4|17410.4|17409.5|17407.5|154
1714536300000|2024-05-01 04:05:00|17410.4|17408.4|17410.8|17408.8|17411.8|17409.8|17409.8|17407.8|75
1714536600000|2024-05-01 04:10:00|17410.6|17408.6|17407.4|17405.4|17410.6|17408.6|17406.1|17404.1|242
1714536900000|2024-05-01 04:15:00|17407.3|17405.3|17407.4|17405.4|17409|17407|17406.8|17404.8|75
1714537200000|2024-05-01 04:20:00|17407.3|17405.3|17405.4|17403.4|17407.9|17405.9|17404.3|17402.3|89
1714537500000|2024-05-01 04:25:00|17405.3|17403.3|17405|17403|17406.3|17404.3|17404.1|17402.1|84
1714537800000|2024-05-01 04:30:00|17405.1|17403.1|17406.6|17404.6|17407.5|17405.5|17404.1|17402.1|92
1714538100000|2024-05-01 04:35:00|17406.5|17404.5|17407.8|17405.8|17408.8|17406.8|17406.1|17404.1|95
1714538400000|2024-05-01 04:40:00|17407.6|17405.6|17407.4|17405.4|17408.9|17406.9|17406.9|17404.9|56
1714538700000|2024-05-01 04:45:00|17407.5|17405.5|17410.8|17408.8|17410.9|17408.9|17406.4|17404.4|120
1714539000000|2024-05-01 04:50:00|17410.9|17408.9|17409.9|17407.9|17412.1|17410.1|17409.8|17407.8|110
1714539300000|2024-05-01 04:55:00|17409.8|17407.8|17411.1|17409.1|17412.4|17410.4|17409.8|17407.8|75
1714539600000|2024-05-01 05:00:00|17410.6|17408.6|17409.3|17407.3|17410.9|17408.9|17408.1|17406.1|154
1714539900000|2024-05-01 05:05:00|17409.6|17407.6|17407.5|17405.5|17411.5|17409.5|17407.4|17405.4|128
1714540200000|2024-05-01 05:10:00|17407.6|17405.6|17408.1|17406.1|17408.5|17406.5|17407|17405|64
1714540500000|2024-05-01 05:15:00|17408|17406|17406.5|17404.5|17408.4|17406.4|17404.1|17402.1|184
1714540800000|2024-05-01 05:20:00|17406.6|17404.6|17400.8|17398.8|17407.4|17405.4|17400.4|17398.4|242
1714541100000|2024-05-01 05:25:00|17401.8|17399.8|17395.8|17393.8|17402.8|17400.8|17394.9|17392.9|222
1714541400000|2024-05-01 05:30:00|17396.9|17394.9|17398.5|17396.5|17398.6|17396.6|17393.5|17391.5|239
1714541700000|2024-05-01 05:35:00|17398.8|17396.8|17398.4|17396.4|17400.8|17398.8|17397.4|17395.4|164
1714542000000|2024-05-01 05:40:00|17398.5|17396.5|17392.9|17390.9|17398.5|17396.5|17389.3|17387.3|436
1714542300000|2024-05-01 05:45:00|17393|17391|17395.1|17393.1|17395.6|17393.6|17392.6|17390.6|145
1714542600000|2024-05-01 05:50:00|17394.9|17392.9|17396.5|17394.5|17397.4|17395.4|17394.1|17392.1|116
1714542900000|2024-05-01 05:55:00|17396.6|17394.6|17391.4|17389.4|17397.3|17395.3|17390.8|17388.8|214
1714543200000|2024-05-01 06:00:00|17391.6|17389.6|17391.8|17389.8|17400.3|17398.3|17388.1|17386.1|563
1714543500000|2024-05-01 06:05:00|17391.4|17389.4|17381.8|17379.8|17391.6|17389.6|17377.9|17375.9|605
1714543800000|2024-05-01 06:10:00|17381.5|17379.5|17385.6|17383.6|17388.9|17386.9|17380|17378|387
1714544100000|2024-05-01 06:15:00|17385.8|17383.8|17378.9|17376.9|17386.3|17384.3|17378.4|17376.4|276
1714544400000|2024-05-01 06:20:00|17379|17377|17377.1|17375.1|17380.9|17378.9|17375.8|17373.8|286
1714544700000|2024-05-01 06:25:00|17376.9|17374.9|17372.1|17370.1|17378.4|17376.4|17367.6|17365.6|448
1714545000000|2024-05-01 06:30:00|17372.3|17370.3|17367.3|17365.3|17372.9|17370.9|17354.4|17352.4|1073
1714545300000|2024-05-01 06:35:00|17367.1|17365.1|17357.8|17355.8|17370.4|17368.4|17355.8|17353.8|564
1714545600000|2024-05-01 06:40:00|17359.3|17357.3|17358.9|17356.9|17361.3|17359.3|17354.8|17352.8|347
1714545900000|2024-05-01 06:45:00|17359|17357|17361.4|17359.4|17363.3|17361.3|17356.4|17354.4|243
1714546200000|2024-05-01 06:50:00|17361.5|17359.5|17356.4|17354.4|17362.1|17360.1|17354|17352|249
1714546500000|2024-05-01 06:55:00|17356.3|17354.3|17369.3|17367.3|17370.1|17368.1|17350|17348|647
1714546800000|2024-05-01 07:00:00|17369.5|17367.5|17370.6|17368.6|17371.6|17369.6|17365.1|17363.1|421
1714547100000|2024-05-01 07:05:00|17371.6|17369.6|17367.9|17365.9|17373.3|17371.3|17358.6|17356.6|487
1714547400000|2024-05-01 07:10:00|17368|17366|17368.1|17366.1|17370.5|17368.5|17362.5|17360.5|365
1714547700000|2024-05-01 07:15:00|17368|17366|17368.5|17366.5|17368.5|17366.5|17364|17362|236
1714548000000|2024-05-01 07:20:00|17368.1|17366.1|17379.6|17377.6|17382|17380|17366.6|17364.6|601
1714548300000|2024-05-01 07:25:00|17379.8|17377.8|17372.8|17370.8|17381.5|17379.5|17369.8|17367.8|393
1714548600000|2024-05-01 07:30:00|17372.6|17370.6|17370.9|17368.9|17372.9|17370.9|17366.8|17364.8|437
1714548900000|2024-05-01 07:35:00|17371|17369|17363.1|17361.1|17372|17370|17357.5|17355.5|621
1714549200000|2024-05-01 07:40:00|17363|17361|17360.5|17358.5|17367.1|17365.1|17359|17357|317
1714549500000|2024-05-01 07:45:00|17360.6|17358.6|17342.1|17340.1|17360.6|17358.6|17340.8|17338.8|743
1714549800000|2024-05-01 07:50:00|17342.3|17340.3|17343.1|17341.1|17346.3|17344.3|17339|17337|676
1714550100000|2024-05-01 07:55:00|17343|17341|17351.1|17349.1|17354.1|17352.1|17340.5|17338.5|605
1714550400000|2024-05-01 08:00:00|17349.4|17347.4|17356.3|17354.3|17357.5|17355.5|17348.4|17346.4|935
1714550700000|2024-05-01 08:05:00|17356.1|17354.1|17361.1|17359.1|17372.6|17370.6|17355.5|17353.5|1044
1714551000000|2024-05-01 08:10:00|17361.3|17359.3|17358.9|17356.9|17368.6|17366.6|17357.8|17355.8|534
1714551300000|2024-05-01 08:15:00|17359|17357|17350.9|17348.9|17364.1|17362.1|17350.4|17348.4|481
1714551600000|2024-05-01 08:20:00|17350.8|17348.8|17361.6|17359.6|17363.1|17361.1|17349.9|17347.9|456
1714551900000|2024-05-01 08:25:00|17361.5|17359.5|17358.1|17356.1|17367.5|17365.5|17356.4|17354.4|447
1714552200000|2024-05-01 08:30:00|17358.3|17356.3|17360.4|17358.4|17363.4|17361.4|17356.5|17354.5|320
1714552500000|2024-05-01 08:35:00|17360.3|17358.3|17353.1|17351.1|17363.6|17361.6|17352|17350|437
1714552800000|2024-05-01 08:40:00|17353.3|17351.3|17347.1|17345.1|17358.8|17356.8|17345.1|17343.1|626
1714553100000|2024-05-01 08:45:00|17347.3|17345.3|17350.9|17348.9|17351.6|17349.6|17342.9|17340.9|482
1714553400000|2024-05-01 08:50:00|17350.8|17348.8|17353.6|17351.6|17354.5|17352.5|17345.4|17343.4|387
1714553700000|2024-05-01 08:55:00|17353.4|17351.4|17358|17356|17362.6|17360.6|17351.8|17349.8|552
1714554000000|2024-05-01 09:00:00|17358.1|17356.1|17345.1|17343.1|17358.6|17356.6|17344.8|17342.8|560
1714554300000|2024-05-01 09:05:00|17345.3|17343.3|17315.4|17313.4|17352.6|17350.6|17310.8|17308.8|2074
1714554600000|2024-05-01 09:10:00|17314.6|17312.6|17320.6|17318.6|17320.6|17318.6|17306.3|17304.3|1231
1714554900000|2024-05-01 09:15:00|17320.8|17318.8|17324.5|17322.5|17326.9|17324.9|17319.9|17317.9|769
1714555200000|2024-05-01 09:20:00|17324.8|17322.8|17325.4|17323.4|17327.8|17325.8|17318.8|17316.8|690
1714555500000|2024-05-01 09:25:00|17325.5|17323.5|17316.5|17314.5|17329|17327|17316.1|17314.1|699
1714555800000|2024-05-01 09:30:00|17316.6|17314.6|17305.4|17303.4|17320.1|17318.1|17300.8|17298.8|1235
1714556100000|2024-05-01 09:35:00|17305.3|17303.3|17306.4|17304.4|17310.9|17308.9|17304|17302|570
1714556400000|2024-05-01 09:40:00|17306.5|17304.5|17307.9|17305.9|17312.6|17310.6|17305|17303|797
1714556700000|2024-05-01 09:45:00|17308|17306|17324|17322|17324.8|17322.8|17307.9|17305.9|1452
1714557000000|2024-05-01 09:50:00|17323.9|17321.9|17323.4|17321.4|17330|17328|17320.1|17318.1|887
1714557300000|2024-05-01 09:55:00|17323.3|17321.3|17319.5|17317.5|17327.4|17325.4|17318.3|17316.3|448
1714557600000|2024-05-01 10:00:00|17319.4|17317.4|17315.6|17313.6|17321.4|17319.4|17315.6|17313.6|211
1714557900000|2024-05-01 10:05:00|17313.5|17311.5|17317.3|17315.3|17318.4|17316.4|17311.5|17309.5|452
1714558200000|2024-05-01 10:10:00|17317.1|17315.1|17309.1|17307.1|17319.5|17317.5|17307.1|17305.1|605
1714558500000|2024-05-01 10:15:00|17309|17307|17315.5|17313.5|17316|17314|17307.9|17305.9|585
1714558800000|2024-05-01 10:20:00|17315.6|17313.6|17310.1|17308.1|17319|17317|17307.8|17305.8|401
1714559100000|2024-05-01 10:25:00|17310|17308|17298.1|17296.1|17311.6|17309.6|17298.1|17296.1|813
1714559400000|2024-05-01 10:30:00|17298.8|17296.8|17305.6|17303.6|17306.9|17304.9|17295.8|17293.8|1127
1714559700000|2024-05-01 10:35:00|17305.8|17303.8|17316.1|17314.1|17318.8|17316.8|17302|17300|918
1714560000000|2024-05-01 10:40:00|17316|17314|17321.8|17319.8|17322.4|17320.4|17311.8|17309.8|663
1714560300000|2024-05-01 10:45:00|17321.6|17319.6|17325.4|17323.4|17331.8|17329.8|17318.8|17316.8|1037
1714560600000|2024-05-01 10:50:00|17325.3|17323.3|17324.9|17322.9|17326.9|17324.9|17320.8|17318.8|643
1714560900000|2024-05-01 10:55:00|17326.1|17324.1|17343.6|17341.6|17344.4|17342.4|17326.1|17324.1|1878
1714561200000|2024-05-01 11:00:00|17343.1|17341.1|17340.1|17338.1|17346.4|17344.4|17334.1|17332.1|2136
1714561500000|2024-05-01 11:05:00|17340|17338|17342.3|17340.3|17349.1|17347.1|17338.4|17336.4|922
1714561800000|2024-05-01 11:10:00|17342.4|17340.4|17343.9|17341.9|17346.3|17344.3|17341|17339|431
1714562100000|2024-05-01 11:15:00|17343.3|17341.3|17344.3|17342.3|17346.4|17344.4|17339.5|17337.5|513
1714562400000|2024-05-01 11:20:00|17344.4|17342.4|17350.5|17348.5|17356.3|17354.3|17342.3|17340.3|889
1714562700000|2024-05-01 11:25:00|17350.4|17348.4|17337.4|17335.4|17353.1|17351.1|17335.5|17333.5|736
1714563000000|2024-05-01 11:30:00|17337.3|17335.3|17336.9|17334.9|17343.8|17341.8|17335.8|17333.8|590
1714563300000|2024-05-01 11:35:00|17337|17335|17341.1|17339.1|17343.6|17341.6|17336.1|17334.1|616
1714563600000|2024-05-01 11:40:00|17341|17339|17341.3|17339.3|17344|17342|17336.9|17334.9|468
1714563900000|2024-05-01 11:45:00|17341|17339|17338.9|17336.9|17342.5|17340.5|17336.1|17334.1|510
1714564200000|2024-05-01 11:50:00|17338.6|17336.6|17323.4|17321.4|17338.6|17336.6|17322.3|17320.3|1120
1714564500000|2024-05-01 11:55:00|17323.3|17321.3|17329.9|17327.9|17331.5|17329.5|17321.8|17319.8|718
1714564800000|2024-05-01 12:00:00|17329.4|17327.4|17340.9|17338.9|17341.9|17339.9|17324.1|17322.1|1066
1714565100000|2024-05-01 12:05:00|17341|17339|17343.1|17341.1|17345|17343|17335.9|17333.9|818
1714565400000|2024-05-01 12:10:00|17343|17341|17342.6|17340.6|17352.5|17350.5|17340.8|17338.8|1268
1714565700000|2024-05-01 12:15:00|17347.3|17345.3|17360.8|17358.8|17362.1|17360.1|17333.9|17331.9|2616
1714566000000|2024-05-01 12:20:00|17360.6|17358.6|17358.1|17356.1|17368.3|17366.3|17352.6|17350.6|1743
1714566300000|2024-05-01 12:25:00|17358.6|17356.6|17352.9|17350.9|17365.8|17363.8|17352.6|17350.6|1110
1714566600000|2024-05-01 12:30:00|17353|17351|17372|17370|17394.6|17392.6|17346.3|17344.3|4582
1714566900000|2024-05-01 12:35:00|17371.9|17369.9|17388.3|17386.3|17391.8|17389.8|17368.6|17366.6|2275
1714567200000|2024-05-01 12:40:00|17388.1|17386.1|17382.3|17380.3|17389|17387|17372.9|17370.9|2073
1714567500000|2024-05-01 12:45:00|17382.5|17380.5|17387.5|17385.5|17398.9|17396.9|17380.6|17378.6|3303
1714567800000|2024-05-01 12:50:00|17387.4|17385.4|17381.8|17379.8|17388.8|17386.8|17379.3|17377.3|1146
1714568100000|2024-05-01 12:55:00|17383.5|17381.5|17381.9|17379.9|17387|17385|17374.8|17372.8|1365
1714568400000|2024-05-01 13:00:00|17381.8|17379.8|17380.1|17378.1|17390|17388|17377.4|17375.4|1207
1714568700000|2024-05-01 13:05:00|17380.3|17378.3|17387.9|17385.9|17389.9|17387.9|17378.9|17376.9|1448
1714569000000|2024-05-01 13:10:00|17387.8|17385.8|17392.3|17390.3|17396.3|17394.3|17385.5|17383.5|2186
1714569300000|2024-05-01 13:15:00|17391.5|17389.5|17395.3|17393.3|17400|17398|17390.3|17388.3|2551
1714569600000|2024-05-01 13:20:00|17395.1|17393.1|17392.5|17390.5|17401.9|17399.9|17391.5|17389.5|1567
1714569900000|2024-05-01 13:25:00|17388.1|17386.1|17384|17382|17400.8|17398.8|17381.3|17379.3|3523
1714570200000|2024-05-01 13:30:00|17383.5|17382.5|17367|17366|17400.3|17399.3|17351.5|17350.5|21997
1714570500000|2024-05-01 13:35:00|17366.8|17365.8|17376.8|17375.8|17386.3|17385.3|17355.8|17354.8|14019
1714570800000|2024-05-01 13:40:00|17375.3|17374.3|17371.9|17370.9|17394|17393|17363|17362|11202
1714571100000|2024-05-01 13:45:00|17373.4|17372.4|17362.5|17361.5|17382.3|17381.3|17356|17355|10072
1714571400000|2024-05-01 13:50:00|17362.9|17361.9|17359.4|17358.4|17382.8|17381.8|17354.3|17353.3|8644
1714571700000|2024-05-01 13:55:00|17359.3|17358.3|17359.1|17358.1|17367.5|17366.5|17338.5|17337.5|7541
1714572000000|2024-05-01 14:00:00|17360.5|17359.5|17331|17330|17375|17374|17324.1|17323.1|13643
1714572300000|2024-05-01 14:05:00|17331.3|17330.3|17326.4|17325.4|17355.8|17354.8|17322.8|17321.8|9382
1714572600000|2024-05-01 14:10:00|17326.5|17325.5|17334.3|17333.3|17341.9|17340.9|17308.8|17307.8|9021
1714572900000|2024-05-01 14:15:00|17334|17333|17342.3|17341.3|17344.1|17343.1|17323.9|17322.9|6403
1714573200000|2024-05-01 14:20:00|17342.5|17341.5|17333.1|17332.1|17350.3|17349.3|17328.2|17327.2|6108
1714573500000|2024-05-01 14:25:00|17333.2|17332.2|17351.8|17350.8|17367.1|17366.1|17330.6|17329.6|7366
1714573800000|2024-05-01 14:30:00|17350.8|17349.8|17361.1|17360.1|17364.8|17363.8|17343.3|17342.3|5089
1714574100000|2024-05-01 14:35:00|17361.6|17360.6|17375.8|17374.8|17381.6|17380.6|17360.1|17359.1|5644
1714574400000|2024-05-01 14:40:00|17375.7|17374.7|17372.3|17371.3|17375.7|17374.7|17358.6|17357.6|5119
1714574700000|2024-05-01 14:45:00|17372.1|17371.1|17376.8|17375.8|17385.6|17384.6|17368.3|17367.3|4553
1714575000000|2024-05-01 14:50:00|17376|17375|17377.2|17376.2|17387.1|17386.1|17371.3|17370.3|3392
1714575300000|2024-05-01 14:55:00|17377.1|17376.1|17372|17371|17389.8|17388.8|17370.8|17369.8|4308
1714575600000|2024-05-01 15:00:00|17371.8|17370.8|17367.7|17366.7|17376.6|17375.6|17355.1|17354.1|5146
1714575900000|2024-05-01 15:05:00|17368.1|17367.1|17336.7|17335.7|17372.1|17371.1|17335.5|17334.5|5261
1714576200000|2024-05-01 15:10:00|17337.6|17336.6|17333.6|17332.6|17347.6|17346.6|17327.2|17326.2|5894
1714576500000|2024-05-01 15:15:00|17333.7|17332.7|17304.6|17303.6|17336.3|17335.3|17296.2|17295.2|8020
1714576800000|2024-05-01 15:20:00|17304.8|17303.8|17323.3|17322.3|17330.8|17329.8|17301.3|17300.3|5854
1714577100000|2024-05-01 15:25:00|17324.1|17323.1|17335.6|17334.6|17337.3|17336.3|17319.5|17318.5|4100
1714577400000|2024-05-01 15:30:00|17335.7|17334.7|17345.8|17344.8|17347.7|17346.7|17328.2|17327.2|4438
1714577700000|2024-05-01 15:35:00|17346.3|17345.3|17352.3|17351.3|17352.3|17351.3|17339.5|17338.5|3685
1714578000000|2024-05-01 15:40:00|17353.1|17352.1|17361.4|17360.4|17366.9|17365.9|17351.1|17350.1|4217
1714578300000|2024-05-01 15:45:00|17361.5|17360.5|17339.9|17338.9|17363.4|17362.4|17339.4|17338.4|4194
1714578600000|2024-05-01 15:50:00|17340|17339|17319.3|17318.3|17342.8|17341.8|17313.9|17312.9|7549
1714578900000|2024-05-01 15:55:00|17319.1|17318.1|17306.5|17305.5|17329.6|17328.6|17304.8|17303.8|4757
1714579200000|2024-05-01 16:00:00|17306.4|17305.4|17312.9|17311.9|17314.8|17313.8|17283.9|17282.9|7802
1714579500000|2024-05-01 16:05:00|17313|17312|17319.6|17318.6|17320|17319|17304|17303|3741
1714579800000|2024-05-01 16:10:00|17320.1|17319.1|17339.9|17338.9|17344.8|17343.8|17320.1|17319.1|4951
1714580100000|2024-05-01 16:15:00|17341.1|17340.1|17333.5|17332.5|17350.3|17349.3|17328.9|17327.9|4177
1714580400000|2024-05-01 16:20:00|17333.8|17332.8|17334.1|17333.1|17347|17346|17330.6|17329.6|3273
1714580700000|2024-05-01 16:25:00|17333.9|17332.9|17347.4|17346.4|17351.5|17350.5|17330.8|17329.8|3052
1714581000000|2024-05-01 16:30:00|17346.9|17345.9|17330.1|17329.1|17348|17347|17324.4|17323.4|3432
1714581300000|2024-05-01 16:35:00|17329.6|17328.6|17330.4|17329.4|17341.1|17340.1|17325.3|17324.3|2665
1714581600000|2024-05-01 16:40:00|17329.4|17328.4|17320.6|17319.6|17332.1|17331.1|17317.9|17316.9|3005
1714581900000|2024-05-01 16:45:00|17320.1|17319.1|17322.1|17321.1|17325.4|17324.4|17314.6|17313.6|3908
1714582200000|2024-05-01 16:50:00|17322.3|17321.3|17322.6|17321.6|17327.8|17326.8|17306.1|17305.1|4610
1714582500000|2024-05-01 16:55:00|17323.1|17322.1|17317.6|17316.6|17329.5|17328.5|17312.1|17311.1|3908
1714582800000|2024-05-01 17:00:00|17317.9|17316.9|17319.6|17318.6|17331.1|17330.1|17314.4|17313.4|2386
1714583100000|2024-05-01 17:05:00|17319.7|17318.7|17318.7|17317.7|17326.7|17325.7|17312.1|17311.1|2110
1714583400000|2024-05-01 17:10:00|17318.6|17317.6|17305.7|17304.7|17323.4|17322.4|17303.9|17302.9|2587
1714583700000|2024-05-01 17:15:00|17305.8|17304.8|17298.7|17297.7|17311.1|17310.1|17298.3|17297.3|2347
1714584000000|2024-05-01 17:20:00|17298.6|17297.6|17332.7|17331.7|17334.7|17333.7|17298.2|17297.2|3796
1714584300000|2024-05-01 17:25:00|17332.2|17331.2|17333.7|17332.7|17336.7|17335.7|17320.8|17319.8|2447
1714584600000|2024-05-01 17:30:00|17334.7|17333.7|17343.2|17342.2|17343.6|17342.6|17327.9|17326.9|2698
1714584900000|2024-05-01 17:35:00|17342.7|17341.7|17340.2|17339.2|17358.9|17357.9|17339.4|17338.4|3164
1714585200000|2024-05-01 17:40:00|17340.4|17339.4|17329.7|17328.7|17342.7|17341.7|17326.9|17325.9|2964
1714585500000|2024-05-01 17:45:00|17329.8|17328.8|17347.9|17346.9|17353.2|17352.2|17328.9|17327.9|2726
1714585800000|2024-05-01 17:50:00|17348.1|17347.1|17356.2|17355.2|17356.3|17355.3|17342.2|17341.2|3331
1714586100000|2024-05-01 17:55:00|17356.4|17355.4|17352.9|17351.9|17359.4|17358.4|17345.1|17344.1|1868
1714586400000|2024-05-01 18:00:00|17355.4|17354.4|17402.7|17401.7|17406.1|17405.1|17344.3|17343.3|19011
1714586700000|2024-05-01 18:05:00|17402.3|17401.3|17373.3|17372.3|17412.6|17411.6|17365.9|17364.9|11811
1714587000000|2024-05-01 18:10:00|17372.9|17371.9|17369.4|17368.4|17383.1|17382.1|17346.4|17345.4|7504
1714587300000|2024-05-01 18:15:00|17369.3|17368.3|17379.7|17378.7|17385.8|17384.8|17362.1|17361.1|5199
1714587600000|2024-05-01 18:20:00|17380.7|17379.7|17385.6|17384.6|17391.4|17390.4|17366.9|17365.9|5225
1714587900000|2024-05-01 18:25:00|17385.7|17384.7|17445.1|17444.1|17451.3|17450.3|17379.6|17378.6|10298
1714588200000|2024-05-01 18:30:00|17444.8|17443.8|17434.9|17433.9|17451.2|17450.2|17350.9|17349.9|19367
1714588500000|2024-05-01 18:35:00|17435.1|17434.1|17490.3|17489.3|17504.6|17503.6|17362.4|17361.4|25842
1714588800000|2024-05-01 18:40:00|17490.7|17489.7|17607.8|17606.8|17609.2|17608.2|17477.1|17476.1|27704
1714589100000|2024-05-01 18:45:00|17607.2|17606.2|17575.7|17574.7|17617.1|17616.1|17529.1|17528.1|17818
1714589400000|2024-05-01 18:50:00|17576.8|17575.8|17616.3|17615.3|17621.4|17620.4|17576.8|17575.8|15142
1714589700000|2024-05-01 18:55:00|17616.1|17615.1|17634.8|17633.8|17636.4|17635.4|17581.1|17580.1|13212
1714590000000|2024-05-01 19:00:00|17635.2|17634.2|17614.4|17613.4|17677.7|17676.7|17613.8|17612.8|18287
1714590300000|2024-05-01 19:05:00|17614.3|17613.3|17646.9|17645.9|17660.1|17659.1|17594.3|17593.3|13190
1714590600000|2024-05-01 19:10:00|17646.8|17645.8|17645.1|17644.1|17659.6|17658.6|17607.1|17606.1|9999
1714590900000|2024-05-01 19:15:00|17645.3|17644.3|17630.2|17629.2|17661.9|17660.9|17624.9|17623.9|9628
1714591200000|2024-05-01 19:20:00|17630.7|17629.7|17626.9|17625.9|17635.9|17634.9|17561.6|17560.6|13807
1714591500000|2024-05-01 19:25:00|17626.8|17625.8|17603.2|17602.2|17649.6|17648.6|17591.7|17590.7|7008
1714591800000|2024-05-01 19:30:00|17603.6|17602.6|17530.6|17529.6|17603.9|17602.9|17516.3|17515.3|17036
1714592100000|2024-05-01 19:35:00|17530.7|17529.7|17451|17450|17531.9|17530.9|17420.7|17419.7|16559
1714592400000|2024-05-01 19:40:00|17451.2|17450.2|17453.6|17452.6|17491|17490|17425.7|17424.7|15046
1714592700000|2024-05-01 19:45:00|17453.7|17452.7|17460|17459|17488|17487|17431.7|17430.7|9171
1714593000000|2024-05-01 19:50:00|17460.1|17459.1|17354.8|17353.8|17460.1|17459.1|17351.5|17350.5|15338
1714593300000|2024-05-01 19:55:00|17354|17353|17317|17316|17367.7|17366.7|17311.2|17310.2|18724
1714593600000|2024-05-01 20:00:00|17317.5|17315.5|17360.7|17358.7|17371.2|17369.2|17317.5|17315.5|14368
1714593900000|2024-05-01 20:05:00|17361.2|17359.2|17356.3|17354.3|17366.6|17364.6|17351.7|17349.7|4234
1714594200000|2024-05-01 20:10:00|17357.5|17355.5|17345|17343|17359|17357|17339|17337|2075
1714594500000|2024-05-01 20:15:00|17345.1|17343.1|17346.1|17344.1|17348.3|17346.3|17333.5|17331.5|1468
1714594800000|2024-05-01 20:20:00|17346|17344|17350.6|17348.6|17357.5|17355.5|17339.2|17337.2|1022
1714595100000|2024-05-01 20:25:00|17350.7|17348.7|17348.1|17346.1|17351.5|17349.5|17346.2|17344.2|491
1714595400000|2024-05-01 20:30:00|17348|17346|17335.6|17333.6|17349.1|17347.1|17332.3|17330.3|629
1714595700000|2024-05-01 20:35:00|17335.5|17333.5|17336.1|17334.1|17348.8|17346.8|17331.3|17329.3|814
1714596000000|2024-05-01 20:40:00|17336|17334|17343.8|17341.8|17344.2|17342.2|17335|17333|513
1714596300000|2024-05-01 20:45:00|17344|17342|17355.3|17353.3|17357.7|17355.7|17343.7|17341.7|994
1714596600000|2024-05-01 20:50:00|17355.6|17353.6|17360.1|17358.1|17362.5|17360.5|17354.6|17352.6|628
1714596900000|2024-05-01 20:55:00|17360.2|17358.2|17362.3|17357.3|17367|17365|17359.7|17357.3|871
1714597200000|2024-05-01 21:00:00|17363.3|17358.3|17365.5|17360.5|17366|17361|17360.4|17355.4|0
1714597500000|2024-05-01 21:05:00|17365.2|17360.2|17365.3|17360.3|17367|17362|17364.2|17359.2|0
1714597800000|2024-05-01 21:10:00|17366|17361|17364.6|17359.6|17366.1|17361.1|17362.4|17357.4|0
1714598100000|2024-05-01 21:15:00|17365|17360|17366.7|17361.7|17366.9|17361.9|17363.1|17358.1|0
1714598400000|2024-05-01 21:20:00|17367.7|17362.7|17370.4|17365.4|17371.5|17366.5|17366.8|17361.8|0
1714598700000|2024-05-01 21:25:00|17370|17365|17370.9|17365.9|17372.8|17367.8|17369.1|17364.1|0
1714599000000|2024-05-01 21:30:00|17371.5|17366.5|17369.5|17364.5|17376.9|17371.9|17369.3|17364.3|0
1714599300000|2024-05-01 21:35:00|17369.7|17364.7|17371|17366|17371|17366|17368.6|17363.6|0
1714599600000|2024-05-01 21:40:00|17370.3|17365.3|17370.6|17365.6|17371.8|17366.8|17367.9|17362.9|0
1714599900000|2024-05-01 21:45:00|17370.2|17365.2|17372.7|17367.7|17372.7|17367.7|17369.7|17364.7|0
1714600200000|2024-05-01 21:50:00|17372.6|17367.6|17372.2|17367.2|17376.9|17371.9|17370.7|17365.7|0
1714600500000|2024-05-01 21:55:00|17373.3|17368.3|17380.7|17375.7|17383.8|17378.8|17372|17367|0
1714600800000|2024-05-01 22:00:00|17376.3|17374.3|17386.3|17384.3|17393.9|17391.9|17375.7|17373.7|1398
1714601100000|2024-05-01 22:05:00|17386.2|17384.2|17387.4|17385.4|17400.9|17398.9|17384.8|17382.8|929
1714601400000|2024-05-01 22:10:00|17387.3|17385.3|17393.4|17391.4|17393.6|17391.6|17380.4|17378.4|410
1714601700000|2024-05-01 22:15:00|17393.2|17391.2|17385.6|17383.6|17394.6|17392.6|17381.1|17379.1|540
1714602000000|2024-05-01 22:20:00|17385.7|17383.7|17386.9|17384.9|17391.1|17389.1|17383.9|17381.9|243
1714602300000|2024-05-01 22:25:00|17386.8|17384.8|17389.1|17387.1|17393.6|17391.6|17386.7|17384.7|199
1714602600000|2024-05-01 22:30:00|17389.2|17387.2|17384.1|17382.1|17394.1|17392.1|17382.9|17380.9|360
1714602900000|2024-05-01 22:35:00|17384.2|17382.2|17391.7|17389.7|17392.7|17390.7|17379.2|17377.2|534
1714603200000|2024-05-01 22:40:00|17391.6|17389.6|17390.1|17388.1|17392.1|17390.1|17386.1|17384.1|209
1714603500000|2024-05-01 22:45:00|17389.8|17387.8|17388.8|17386.8|17391.7|17389.7|17385.6|17383.6|219
1714603800000|2024-05-01 22:50:00|17388.9|17386.9|17390.4|17388.4|17390.7|17388.7|17385.9|17383.9|108
1714604100000|2024-05-01 22:55:00|17390.6|17388.6|17389.7|17387.7|17391.8|17389.8|17388.3|17386.3|139
1714604400000|2024-05-01 23:00:00|17389.9|17387.9|17390.2|17388.2|17392.8|17390.8|17387.4|17385.4|340
1714604700000|2024-05-01 23:05:00|17390.4|17388.4|17385.6|17383.6|17392.4|17390.4|17384.7|17382.7|324
1714605000000|2024-05-01 23:10:00|17385.3|17383.3|17388.6|17386.6|17391.2|17389.2|17383.8|17381.8|208
1714605300000|2024-05-01 23:15:00|17388.4|17386.4|17389.1|17387.1|17389.7|17387.7|17387.1|17385.1|84
1714605600000|2024-05-01 23:20:00|17389.2|17387.2|17387.2|17385.2|17389.4|17387.4|17386.2|17384.2|97
1714605900000|2024-05-01 23:25:00|17387.3|17385.3|17388.7|17386.7|17389.8|17387.8|17383.6|17381.6|227
1714606200000|2024-05-01 23:30:00|17388.6|17386.6|17397.4|17395.4|17404.9|17402.9|17387.1|17385.1|614
1714606500000|2024-05-01 23:35:00|17397.6|17395.6|17401.9|17399.9|17405.1|17403.1|17397.3|17395.3|288
1714606800000|2024-05-01 23:40:00|17401.8|17399.8|17411.2|17409.2|17412.6|17410.6|17400.1|17398.1|435
1714607100000|2024-05-01 23:45:00|17411.1|17409.1|17418.7|17416.7|17419.6|17417.6|17409.8|17407.8|482
1714607400000|2024-05-01 23:50:00|17418.8|17416.8|17415.4|17413.4|17421.4|17419.4|17413.1|17411.1|568
1714607700000|2024-05-01 23:55:00|17415.6|17413.6|17417.8|17415.8|17419.9|17417.9|17415.6|17413.6|337
1714608000000|2024-05-02 00:00:00|17418.2|17416.2|17423.4|17421.4|17427.8|17425.8|17417.3|17415.3|737
1714608300000|2024-05-02 00:05:00|17423.7|17421.7|17419.6|17417.6|17425.3|17423.3|17419.2|17417.2|341
1714608600000|2024-05-02 00:10:00|17419.4|17417.4|17413.8|17411.8|17419.4|17417.4|17411.6|17409.6|417
1714608900000|2024-05-02 00:15:00|17413.9|17411.9|17415.2|17413.2|17418.6|17416.6|17413.2|17411.2|306
1714609200000|2024-05-02 00:20:00|17415.3|17413.3|17405.9|17403.9|17416.8|17414.8|17405.3|17403.3|416
1714609500000|2024-05-02 00:25:00|17405.8|17403.8|17412.4|17410.4|17415.1|17413.1|17405.7|17403.7|269
1714609800000|2024-05-02 00:30:00|17412.6|17410.6|17414.9|17412.9|17415.7|17413.7|17411.2|17409.2|290
1714610100000|2024-05-02 00:35:00|17415.1|17413.1|17424.9|17422.9|17427.1|17425.1|17414.9|17412.9|568
1714610400000|2024-05-02 00:40:00|17424.8|17422.8|17421.9|17419.9|17425.7|17423.7|17418.6|17416.6|542
1714610700000|2024-05-02 00:45:00|17422.1|17420.1|17426.8|17424.8|17428.6|17426.6|17422.1|17420.1|474
1714611000000|2024-05-02 00:50:00|17426.7|17424.7|17429.6|17427.6|17431.4|17429.4|17425.1|17423.1|460
1714611300000|2024-05-02 00:55:00|17429.7|17427.7|17426.4|17424.4|17431.1|17429.1|17425.2|17423.2|322
1714611600000|2024-05-02 01:00:00|17426.7|17424.7|17429.2|17427.2|17429.6|17427.6|17414.6|17412.6|703
1714611900000|2024-05-02 01:05:00|17428.8|17426.8|17427.9|17425.9|17432.2|17430.2|17423.9|17421.9|334
1714612200000|2024-05-02 01:10:00|17427.8|17425.8|17428.7|17426.7|17430.7|17428.7|17424.9|17422.9|445
1714612500000|2024-05-02 01:15:00|17428.6|17426.6|17433.6|17431.6|17435.7|17433.7|17428.4|17426.4|430
1714612800000|2024-05-02 01:20:00|17433.7|17431.7|17430.9|17428.9|17433.8|17431.8|17429.6|17427.6|257
1714613100000|2024-05-02 01:25:00|17430.8|17428.8|17425.3|17423.3|17432.1|17430.1|17425.2|17423.2|270
1714613400000|2024-05-02 01:30:00|17425.2|17423.2|17419.9|17417.9|17425.4|17423.4|17416.7|17414.7|424
1714613700000|2024-05-02 01:35:00|17420.1|17418.1|17415.2|17413.2|17421.1|17419.1|17414.7|17412.7|237
1714614000000|2024-05-02 01:40:00|17414.9|17412.9|17423.9|17421.9|17424.7|17422.7|17414.1|17412.1|338
1714614300000|2024-05-02 01:45:00|17423.8|17421.8|17419.6|17417.6|17425.4|17423.4|17418.6|17416.6|181
1714614600000|2024-05-02 01:50:00|17419.7|17417.7|17424.7|17422.7|17425.8|17423.8|17418.2|17416.2|192
1714614900000|2024-05-02 01:55:00|17424.9|17422.9|17428.7|17426.7|17429.9|17427.9|17422.4|17420.4|359
1714615200000|2024-05-02 02:00:00|17428.6|17426.6|17432.9|17430.9|17433.8|17431.8|17426.4|17424.4|477
1714615500000|2024-05-02 02:05:00|17432.8|17430.8|17437.3|17435.3|17437.3|17435.3|17430.8|17428.8|422
1714615800000|2024-05-02 02:10:00|17437.6|17435.6|17435.2|17433.2|17438.2|17436.2|17432.9|17430.9|224
1714616100000|2024-05-02 02:15:00|17435.3|17433.3|17435.2|17433.2|17438.1|17436.1|17433.4|17431.4|354
1714616400000|2024-05-02 02:20:00|17435.3|17433.3|17432.6|17430.6|17435.8|17433.8|17431.8|17429.8|204
1714616700000|2024-05-02 02:25:00|17432.9|17430.9|17434.1|17432.1|17436.1|17434.1|17432.4|17430.4|154
1714617000000|2024-05-02 02:30:00|17433.9|17431.9|17431.7|17429.7|17435.3|17433.3|17430.1|17428.1|184
1714617300000|2024-05-02 02:35:00|17431.6|17429.6|17436.2|17434.2|17436.6|17434.6|17430.7|17428.7|125
1714617600000|2024-05-02 02:40:00|17435.9|17433.9|17445.4|17443.4|17446.9|17444.9|17435.9|17433.9|606
1714617900000|2024-05-02 02:45:00|17445.3|17443.3|17441.6|17439.6|17448.7|17446.7|17440.6|17438.6|333
1714618200000|2024-05-02 02:50:00|17441.7|17439.7|17443.9|17441.9|17445.6|17443.6|17440.8|17438.8|238
1714618500000|2024-05-02 02:55:00|17444.1|17442.1|17443.3|17441.3|17445.4|17443.4|17442.7|17440.7|108
1714618800000|2024-05-02 03:00:00|17443.2|17441.2|17445.4|17443.4|17446.4|17444.4|17441.6|17439.6|238
1714619100000|2024-05-02 03:05:00|17445.3|17443.3|17441.9|17439.9|17446.3|17444.3|17441.7|17439.7|135
1714619400000|2024-05-02 03:10:00|17441.8|17439.8|17444.3|17442.3|17445.6|17443.6|17441.2|17439.2|108
1714619700000|2024-05-02 03:15:00|17444.4|17442.4|17442.4|17440.4|17446.7|17444.7|17442.2|17440.2|109
1714620000000|2024-05-02 03:20:00|17442.6|17440.6|17439.8|17437.8|17443.2|17441.2|17439.2|17437.2|156
1714620300000|2024-05-02 03:25:00|17439.7|17437.7|17445.9|17443.9|17447.4|17445.4|17439.4|17437.4|153
1714620600000|2024-05-02 03:30:00|17446.1|17444.1|17439.6|17437.6|17447.4|17445.4|17439.4|17437.4|134
1714620900000|2024-05-02 03:35:00|17438.9|17436.9|17436.4|17434.4|17439.1|17437.1|17433.6|17431.6|297
1714621200000|2024-05-02 03:40:00|17436.7|17434.7|17434.9|17432.9|17437.1|17435.1|17433.3|17431.3|175
1714621500000|2024-05-02 03:45:00|17435.1|17433.1|17437.4|17435.4|17439.1|17437.1|17433.8|17431.8|120
1714621800000|2024-05-02 03:50:00|17437.6|17435.6|17438.9|17436.9|17440.1|17438.1|17437.3|17435.3|154
1714622100000|2024-05-02 03:55:00|17438.8|17436.8|17437.7|17435.7|17439.8|17437.8|17436.8|17434.8|204
1714622400000|2024-05-02 04:00:00|17437.6|17435.6|17437.8|17435.8|17438.7|17436.7|17436.9|17434.9|85
1714622700000|2024-05-02 04:05:00|17437.7|17435.7|17441.3|17439.3|17441.3|17439.3|17436.9|17434.9|114
1714623000000|2024-05-02 04:10:00|17441.4|17439.4|17439.4|17437.4|17441.7|17439.7|17437.9|17435.9|126
1714623300000|2024-05-02 04:15:00|17439.6|17437.6|17438.6|17436.6|17439.8|17437.8|17437.2|17435.2|87
1714623600000|2024-05-02 04:20:00|17438.1|17436.1|17437.9|17435.9|17438.2|17436.2|17435.9|17433.9|119
1714623900000|2024-05-02 04:25:00|17437.8|17435.8|17432.9|17430.9|17438.6|17436.6|17432.1|17430.1|118
1714624200000|2024-05-02 04:30:00|17433.1|17431.1|17436.2|17434.2|17437.6|17435.6|17432.3|17430.3|107
1714624500000|2024-05-02 04:35:00|17436.1|17434.1|17436.4|17434.4|17437.6|17435.6|17434.1|17432.1|72
1714624800000|2024-05-02 04:40:00|17436.6|17434.6|17438.6|17436.6|17438.9|17436.9|17436.1|17434.1|64
1714625100000|2024-05-02 04:45:00|17438.4|17436.4|17436.2|17434.2|17440.2|17438.2|17435.9|17433.9|214
1714625400000|2024-05-02 04:50:00|17436.3|17434.3|17436.4|17434.4|17438.1|17436.1|17435.2|17433.2|46
1714625700000|2024-05-02 04:55:00|17436.3|17434.3|17440.7|17438.7|17441.1|17439.1|17436.3|17434.3|81
1714626000000|2024-05-02 05:00:00|17440.8|17438.8|17439.9|17437.9|17442.1|17440.1|17438.4|17436.4|119
1714626300000|2024-05-02 05:05:00|17440.2|17438.2|17435.9|17433.9|17444.7|17442.7|17435.7|17433.7|249
1714626600000|2024-05-02 05:10:00|17436.1|17434.1|17438.4|17436.4|17439.9|17437.9|17434.9|17432.9|241
1714626900000|2024-05-02 05:15:00|17438.6|17436.6|17437.4|17435.4|17441.1|17439.1|17437.1|17435.1|138
1714627200000|2024-05-02 05:20:00|17437.3|17435.3|17435.9|17433.9|17439.4|17437.4|17434.4|17432.4|89
1714627500000|2024-05-02 05:25:00|17436.2|17434.2|17434.9|17432.9|17437.3|17435.3|17434.6|17432.6|96
1714627800000|2024-05-02 05:30:00|17435.1|17433.1|17436.3|17434.3|17439.1|17437.1|17432.7|17430.7|190
1714628100000|2024-05-02 05:35:00|17436.4|17434.4|17431.7|17429.7|17438.1|17436.1|17429.1|17427.1|184
1714628400000|2024-05-02 05:40:00|17431.8|17429.8|17443.1|17441.1|17448.2|17446.2|17430.7|17428.7|507
1714628700000|2024-05-02 05:45:00|17443.2|17441.2|17435.7|17433.7|17445.1|17443.1|17435.4|17433.4|265
1714629000000|2024-05-02 05:50:00|17435.9|17433.9|17434.2|17432.2|17437.2|17435.2|17428.8|17426.8|373
1714629300000|2024-05-02 05:55:00|17434.1|17432.1|17429.7|17427.7|17434.4|17432.4|17429.4|17427.4|171
1714629600000|2024-05-02 06:00:00|17429.6|17427.6|17428.8|17426.8|17434.9|17432.9|17417.7|17415.7|740
1714629900000|2024-05-02 06:05:00|17428.9|17426.9|17421.2|17419.2|17433.7|17431.7|17418.3|17416.3|532
1714630200000|2024-05-02 06:10:00|17421.1|17419.1|17427.2|17425.2|17431.3|17429.3|17419.3|17417.3|367
1714630500000|2024-05-02 06:15:00|17426.7|17424.7|17438.4|17436.4|17439.1|17437.1|17425.7|17423.7|448
1714630800000|2024-05-02 06:20:00|17438.3|17436.3|17434.8|17432.8|17443.1|17441.1|17433.1|17431.1|428
1714631100000|2024-05-02 06:25:00|17434.9|17432.9|17436.3|17434.3|17439.6|17437.6|17431.7|17429.7|265
1714631400000|2024-05-02 06:30:00|17433.2|17431.2|17435.2|17433.2|17440.8|17438.8|17432.9|17430.9|500
1714631700000|2024-05-02 06:35:00|17435.3|17433.3|17427.7|17425.7|17437.7|17435.7|17427.3|17425.3|433
1714632000000|2024-05-02 06:40:00|17427.8|17425.8|17421.2|17419.2|17431.2|17429.2|17420.6|17418.6|379
1714632300000|2024-05-02 06:45:00|17421.4|17419.4|17425.2|17423.2|17427.6|17425.6|17420.9|17418.9|385
1714632600000|2024-05-02 06:50:00|17425.1|17423.1|17422.2|17420.2|17427.6|17425.6|17419.9|17417.9|414
1714632900000|2024-05-02 06:55:00|17422.9|17420.9|17425.2|17423.2|17428.4|17426.4|17420.8|17418.8|345
1714633200000|2024-05-02 07:00:00|17425.9|17423.9|17426.2|17424.2|17429.1|17427.1|17408.1|17406.1|1361
1714633500000|2024-05-02 07:05:00|17426.8|17424.8|17431.9|17429.9|17434.1|17432.1|17424.9|17422.9|934
1714633800000|2024-05-02 07:10:00|17431.8|17429.8|17428.1|17426.1|17432.2|17430.2|17422.2|17420.2|505
1714634100000|2024-05-02 07:15:00|17428.2|17426.2|17429.6|17427.6|17436.7|17434.7|17423.7|17421.7|589
1714634400000|2024-05-02 07:20:00|17429.7|17427.7|17435.8|17433.8|17435.9|17433.9|17425.2|17423.2|423
1714634700000|2024-05-02 07:25:00|17435.7|17433.7|17434.1|17432.1|17442.2|17440.2|17428.7|17426.7|676
1714635000000|2024-05-02 07:30:00|17433.9|17431.9|17452.9|17450.9|17453.1|17451.1|17433.7|17431.7|1036
1714635300000|2024-05-02 07:35:00|17453.1|17451.1|17451.6|17449.6|17454.1|17452.1|17446.6|17444.6|729
1714635600000|2024-05-02 07:40:00|17451.4|17449.4|17453.9|17451.9|17456.7|17454.7|17447.6|17445.6|667
1714635900000|2024-05-02 07:45:00|17454.2|17452.2|17466.1|17464.1|17467.2|17465.2|17452.7|17450.7|996
1714636200000|2024-05-02 07:50:00|17466.2|17464.2|17459.9|17457.9|17475.7|17473.7|17457.8|17455.8|1416
1714636500000|2024-05-02 07:55:00|17460.1|17458.1|17458.4|17456.4|17466.1|17464.1|17456.8|17454.8|653
1714636800000|2024-05-02 08:00:00|17458.6|17456.6|17468.9|17466.9|17470.1|17468.1|17453.3|17451.3|1070
1714637100000|2024-05-02 08:05:00|17469.1|17467.1|17469.1|17467.1|17481.9|17479.9|17464.1|17462.1|1355
1714637400000|2024-05-02 08:10:00|17469.2|17467.2|17473.7|17471.7|17474.4|17472.4|17465.6|17463.6|903
1714637700000|2024-05-02 08:15:00|17473.8|17471.8|17473.9|17471.9|17484.4|17482.4|17471.2|17469.2|1035
1714638000000|2024-05-02 08:20:00|17473.8|17471.8|17479.1|17477.1|17484.4|17482.4|17468.7|17466.7|1078
1714638300000|2024-05-02 08:25:00|17479.2|17477.2|17470.9|17468.9|17487.6|17485.6|17470.4|17468.4|998
1714638600000|2024-05-02 08:30:00|17470.8|17468.8|17471.4|17469.4|17477.8|17475.8|17469.3|17467.3|533
1714638900000|2024-05-02 08:35:00|17471.6|17469.6|17472.7|17470.7|17475.4|17473.4|17466.6|17464.6|534
1714639200000|2024-05-02 08:40:00|17472.8|17470.8|17470.3|17468.3|17473.1|17471.1|17468.3|17466.3|262
1714639500000|2024-05-02 08:45:00|17470.4|17468.4|17465.2|17463.2|17471.8|17469.8|17460.1|17458.1|620
1714639800000|2024-05-02 08:50:00|17463.9|17461.9|17461.7|17459.7|17467.3|17465.3|17457.6|17455.6|522
1714640100000|2024-05-02 08:55:00|17461.4|17459.4|17448.2|17446.2|17464.7|17462.7|17447.6|17445.6|724
1714640400000|2024-05-02 09:00:00|17448.3|17446.3|17454.7|17452.7|17455.7|17453.7|17448.3|17446.3|474
1714640700000|2024-05-02 09:05:00|17454.8|17452.8|17455.9|17453.9|17457.6|17455.6|17451.7|17449.7|283
1714641000000|2024-05-02 09:10:00|17456.1|17454.1|17457.9|17455.9|17462.8|17460.8|17455.9|17453.9|448
1714641300000|2024-05-02 09:15:00|17457.7|17455.7|17461.2|17459.2|17464.9|17462.9|17456.6|17454.6|297
1714641600000|2024-05-02 09:20:00|17461.1|17459.1|17462.3|17460.3|17464.4|17462.4|17457.9|17455.9|311
1714641900000|2024-05-02 09:25:00|17462.2|17460.2|17463.7|17461.7|17466.9|17464.9|17461.4|17459.4|435
1714642200000|2024-05-02 09:30:00|17463.3|17461.3|17469.3|17467.3|17472.6|17470.6|17462.6|17460.6|528
1714642500000|2024-05-02 09:35:00|17469.2|17467.2|17468.9|17466.9|17473.6|17471.6|17466.3|17464.3|241
1714642800000|2024-05-02 09:40:00|17469.1|17467.1|17466.6|17464.6|17470.6|17468.6|17464.7|17462.7|332
1714643100000|2024-05-02 09:45:00|17466.9|17464.9|17467.6|17465.6|17471.4|17469.4|17459.1|17457.1|852
1714643400000|2024-05-02 09:50:00|17466.9|17464.9|17475.2|17473.2|17475.8|17473.8|17464.3|17462.3|485
1714643700000|2024-05-02 09:55:00|17475.3|17473.3|17475.6|17473.6|17477.6|17475.6|17472.4|17470.4|289
1714644000000|2024-05-02 10:00:00|17475.4|17473.4|17469.7|17467.7|17481.1|17479.1|17468.8|17466.8|530
1714644300000|2024-05-02 10:05:00|17469.6|17467.6|17489.6|17487.6|17493.3|17491.3|17469.1|17467.1|1039
1714644600000|2024-05-02 10:10:00|17489.8|17487.8|17475.1|17473.1|17492.1|17490.1|17472.8|17470.8|726
1714644900000|2024-05-02 10:15:00|17474.4|17472.4|17474.9|17472.9|17475.3|17473.3|17466.7|17464.7|622
1714645200000|2024-05-02 10:20:00|17475.1|17473.1|17467.7|17465.7|17477.1|17475.1|17466.6|17464.6|387
1714645500000|2024-05-02 10:25:00|17467.6|17465.6|17471.8|17469.8|17472.9|17470.9|17464.9|17462.9|352
1714645800000|2024-05-02 10:30:00|17471.6|17469.6|17482.4|17480.4|17482.6|17480.6|17468.8|17466.8|596
1714646100000|2024-05-02 10:35:00|17482.6|17480.6|17476.9|17474.9|17488.9|17486.9|17475.9|17473.9|624
1714646400000|2024-05-02 10:40:00|17477.2|17475.2|17483.6|17481.6|17487.2|17485.2|17476.9|17474.9|606
1714646700000|2024-05-02 10:45:00|17483.4|17481.4|17485.3|17483.3|17490.3|17488.3|17481.7|17479.7|482
1714647000000|2024-05-02 10:50:00|17484.9|17482.9|17487.9|17485.9|17492.4|17490.4|17484.8|17482.8|508
1714647300000|2024-05-02 10:55:00|17488.2|17486.2|17483.6|17481.6|17490.4|17488.4|17481.9|17479.9|464
1714647600000|2024-05-02 11:00:00|17484.3|17482.3|17486.2|17484.2|17493.3|17491.3|17480.9|17478.9|671
1714647900000|2024-05-02 11:05:00|17486.4|17484.4|17494.2|17492.2|17496.7|17494.7|17485.9|17483.9|722
1714648200000|2024-05-02 11:10:00|17494.3|17492.3|17495.7|17493.7|17501.9|17499.9|17494.2|17492.2|740
1714648500000|2024-05-02 11:15:00|17495.6|17493.6|17493.9|17491.9|17496.7|17494.7|17491.3|17489.3|475
1714648800000|2024-05-02 11:20:00|17494.1|17492.1|17488.9|17486.9|17498.1|17496.1|17488.9|17486.9|554
1714649100000|2024-05-02 11:25:00|17488.8|17486.8|17487.9|17485.9|17492.6|17490.6|17484.1|17482.1|804
1714649400000|2024-05-02 11:30:00|17488.4|17486.4|17479.1|17477.1|17488.4|17486.4|17471.9|17469.9|1060
1714649700000|2024-05-02 11:35:00|17479.2|17477.2|17468.1|17466.1|17481.3|17479.3|17467.1|17465.1|791
1714650000000|2024-05-02 11:40:00|17468.2|17466.2|17472.9|17470.9|17475.6|17473.6|17466.6|17464.6|1000
1714650300000|2024-05-02 11:45:00|17473.1|17471.1|17467.1|17465.1|17475.3|17473.3|17466.8|17464.8|577
1714650600000|2024-05-02 11:50:00|17466.9|17464.9|17469.4|17467.4|17475.1|17473.1|17465.6|17463.6|644
1714650900000|2024-05-02 11:55:00|17469.3|17467.3|17459.9|17457.9|17469.7|17467.7|17456.1|17454.1|1141
1714651200000|2024-05-02 12:00:00|17460.1|17458.1|17459.4|17457.4|17469.1|17467.1|17459.1|17457.1|959
1714651500000|2024-05-02 12:05:00|17459.2|17457.2|17474.2|17472.2|17474.6|17472.6|17458.8|17456.8|1421
1714651800000|2024-05-02 12:10:00|17474.3|17472.3|17480.2|17478.2|17485.8|17483.8|17472.6|17470.6|1170
1714652100000|2024-05-02 12:15:00|17480.3|17478.3|17468.4|17466.4|17481.1|17479.1|17468.1|17466.1|857
1714652400000|2024-05-02 12:20:00|17468.2|17466.2|17471.2|17469.2|17476.3|17474.3|17466.3|17464.3|689
1714652700000|2024-05-02 12:25:00|17471.1|17469.1|17467.6|17465.6|17476.6|17474.6|17465.2|17463.2|832
1714653000000|2024-05-02 12:30:00|17467.7|17465.7|17477.6|17475.6|17487.9|17485.9|17447.6|17445.6|7590
1714653300000|2024-05-02 12:35:00|17477.4|17475.4|17482.1|17480.1|17497.9|17495.9|17475.6|17473.6|2629
1714653600000|2024-05-02 12:40:00|17482.4|17480.4|17500.8|17498.8|17504.7|17502.7|17477.6|17475.6|2580
1714653900000|2024-05-02 12:45:00|17501.4|17499.4|17494.1|17492.1|17507.7|17505.7|17487.9|17485.9|1803
1714654200000|2024-05-02 12:50:00|17493.9|17491.9|17475.4|17473.4|17496.2|17494.2|17473.9|17471.9|1795
1714654500000|2024-05-02 12:55:00|17475.3|17473.3|17465.3|17463.3|17477.4|17475.4|17461.1|17459.1|1919
1714654800000|2024-05-02 13:00:00|17465.4|17463.4|17462.8|17460.8|17469.6|17467.6|17454.9|17452.9|2177
1714655100000|2024-05-02 13:05:00|17462.6|17460.6|17457.4|17455.4|17465.2|17463.2|17447.2|17445.2|1869
1714655400000|2024-05-02 13:10:00|17457.6|17455.6|17456.2|17454.2|17460.8|17458.8|17449.4|17447.4|1417
1714655700000|2024-05-02 13:15:00|17456.1|17454.1|17457.6|17455.6|17459.8|17457.8|17450.7|17448.7|1319
1714656000000|2024-05-02 13:20:00|17457.4|17455.4|17466.6|17464.6|17467.1|17465.1|17455.8|17453.8|1457
1714656300000|2024-05-02 13:25:00|17464.3|17462.3|17470.6|17468.6|17475.6|17473.6|17464.3|17462.3|3256
1714656600000|2024-05-02 13:30:00|17471.3|17469.3|17432.9|17431.9|17490.1|17489.1|17432.6|17431.6|24307
1714656900000|2024-05-02 13:35:00|17431.9|17430.9|17419.1|17418.1|17442.6|17441.6|17406.8|17405.8|19450
1714657200000|2024-05-02 13:40:00|17418.4|17417.4|17433.2|17432.2|17437.1|17436.1|17404.6|17403.6|14159
1714657500000|2024-05-02 13:45:00|17433.4|17432.4|17387.9|17386.9|17448.6|17447.6|17386.6|17385.6|13816
1714657800000|2024-05-02 13:50:00|17388.8|17387.8|17403.8|17402.8|17411.3|17410.3|17379.5|17378.5|11603
1714658100000|2024-05-02 13:55:00|17404.4|17403.4|17396|17395|17423.9|17422.9|17393.6|17392.6|8077
1714658400000|2024-05-02 14:00:00|17395.9|17394.9|17369.5|17368.5|17397.5|17396.5|17336.3|17335.3|18892
1714658700000|2024-05-02 14:05:00|17369.3|17368.3|17298.8|17297.8|17374.9|17373.9|17284.4|17283.4|16753
1714659000000|2024-05-02 14:10:00|17298.3|17297.3|17341.3|17340.3|17353.3|17352.3|17297.8|17296.8|12571
1714659300000|2024-05-02 14:15:00|17341.5|17340.5|17345|17344|17368|17367|17337.3|17336.3|10144
1714659600000|2024-05-02 14:20:00|17344.4|17343.4|17393.1|17392.1|17393.5|17392.5|17334.6|17333.6|9855
1714659900000|2024-05-02 14:25:00|17392.9|17391.9|17393.9|17392.9|17406.9|17405.9|17385.9|17384.9|10692
1714660200000|2024-05-02 14:30:00|17393.6|17392.6|17413.7|17412.7|17416.2|17415.2|17390|17389|8129
1714660500000|2024-05-02 14:35:00|17414.1|17413.1|17391.9|17390.9|17415|17414|17378.1|17377.1|7620
1714660800000|2024-05-02 14:40:00|17391.6|17390.6|17363.6|17362.6|17402.4|17401.4|17344.1|17343.1|9216
1714661100000|2024-05-02 14:45:00|17364.4|17363.4|17398.1|17397.1|17402.4|17401.4|17340.4|17339.4|9344
1714661400000|2024-05-02 14:50:00|17398.6|17397.6|17392.9|17391.9|17398.6|17397.6|17382.4|17381.4|5714
1714661700000|2024-05-02 14:55:00|17392.4|17391.4|17424.9|17423.9|17433.6|17432.6|17389.1|17388.1|7441
1714662000000|2024-05-02 15:00:00|17424|17423|17429.9|17428.9|17437.7|17436.7|17415.9|17414.9|6328
1714662300000|2024-05-02 15:05:00|17430.1|17429.1|17453.4|17452.4|17455.6|17454.6|17418.9|17417.9|8724
1714662600000|2024-05-02 15:10:00|17453.1|17452.1|17451.4|17450.4|17458.1|17457.1|17441.2|17440.2|4877
1714662900000|2024-05-02 15:15:00|17451.5|17450.5|17440.6|17439.6|17453.7|17452.7|17437.9|17436.9|3379
1714663200000|2024-05-02 15:20:00|17440.7|17439.7|17437.6|17436.6|17449.4|17448.4|17424.1|17423.1|4635
1714663500000|2024-05-02 15:25:00|17437.7|17436.7|17416.4|17415.4|17440.9|17439.9|17409.2|17408.2|5380
1714663800000|2024-05-02 15:30:00|17416.5|17415.5|17410.6|17409.6|17424.9|17423.9|17385.4|17384.4|7918
1714664100000|2024-05-02 15:35:00|17410.1|17409.1|17407.1|17406.1|17416.9|17415.9|17399.6|17398.6|4542
1714664400000|2024-05-02 15:40:00|17406.9|17405.9|17419.4|17418.4|17428.9|17427.9|17404.6|17403.6|5221
1714664700000|2024-05-02 15:45:00|17419.6|17418.6|17421.9|17420.9|17427|17426|17411.7|17410.7|2709
1714665000000|2024-05-02 15:50:00|17422.9|17421.9|17452|17451|17453.5|17452.5|17418.7|17417.7|5000
1714665300000|2024-05-02 15:55:00|17451.9|17450.9|17457|17456|17466.4|17465.4|17448.6|17447.6|3913
1714665600000|2024-05-02 16:00:00|17457.1|17456.1|17451.6|17450.6|17461.9|17460.9|17445.5|17444.5|3278
1714665900000|2024-05-02 16:05:00|17451.4|17450.4|17434.4|17433.4|17453.6|17452.6|17431.6|17430.6|3343
1714666200000|2024-05-02 16:10:00|17434.6|17433.6|17413.4|17412.4|17437.6|17436.6|17409.6|17408.6|5309
1714666500000|2024-05-02 16:15:00|17413.9|17412.9|17412.6|17411.6|17421.4|17420.4|17403.4|17402.4|4015
1714666800000|2024-05-02 16:20:00|17412.7|17411.7|17432.9|17431.9|17433.4|17432.4|17406|17405|3734
1714667100000|2024-05-02 16:25:00|17431.6|17430.6|17435.6|17434.6|17437.9|17436.9|17426.6|17425.6|2742
1714667400000|2024-05-02 16:30:00|17435.5|17434.5|17412.9|17411.9|17436.5|17435.5|17401.4|17400.4|4475
1714667700000|2024-05-02 16:35:00|17413|17412|17416.1|17415.1|17419.1|17418.1|17389.1|17388.1|5865
1714668000000|2024-05-02 16:40:00|17416|17415|17425|17424|17429.7|17428.7|17415.1|17414.1|3655
1714668300000|2024-05-02 16:45:00|17424.4|17423.4|17430.1|17429.1|17432.2|17431.2|17419.7|17418.7|2607
1714668600000|2024-05-02 16:50:00|17429.9|17428.9|17422.4|17421.4|17434.6|17433.6|17418.1|17417.1|2408
1714668900000|2024-05-02 16:55:00|17422.6|17421.6|17426.6|17425.6|17426.9|17425.9|17408.9|17407.9|3512
1714669200000|2024-05-02 17:00:00|17428|17427|17442.2|17441.2|17443|17442|17428|17427|3437
1714669500000|2024-05-02 17:05:00|17442.1|17441.1|17458|17457|17462.4|17461.4|17435.2|17434.2|4740
1714669800000|2024-05-02 17:10:00|17457.9|17456.9|17474.2|17473.2|17482.6|17481.6|17451.5|17450.5|5875
1714670100000|2024-05-02 17:15:00|17474.5|17473.5|17476.2|17475.2|17481.5|17480.5|17471.5|17470.5|4131
1714670400000|2024-05-02 17:20:00|17476.1|17475.1|17482.5|17481.5|17485.5|17484.5|17471|17470|4173
1714670700000|2024-05-02 17:25:00|17482.4|17481.4|17501.2|17500.2|17503.7|17502.7|17474.7|17473.7|6252
1714671000000|2024-05-02 17:30:00|17501.1|17500.1|17487.2|17486.2|17512.5|17511.5|17482.6|17481.6|5813
1714671300000|2024-05-02 17:35:00|17487|17486|17484.5|17483.5|17493.5|17492.5|17472.2|17471.2|3794
1714671600000|2024-05-02 17:40:00|17484.7|17483.7|17489.6|17488.6|17492.5|17491.5|17474.2|17473.2|2702
1714671900000|2024-05-02 17:45:00|17489.5|17488.5|17487.2|17486.2|17498.2|17497.2|17483.4|17482.4|2911
1714672200000|2024-05-02 17:50:00|17487.4|17486.4|17479.5|17478.5|17495|17494|17478.9|17477.9|2045
1714672500000|2024-05-02 17:55:00|17479.7|17478.7|17492.1|17491.1|17499.1|17498.1|17478.7|17477.7|2229
1714672800000|2024-05-02 18:00:00|17492|17491|17504.5|17503.5|17507.2|17506.2|17484.5|17483.5|3034
1714673100000|2024-05-02 18:05:00|17504|17503|17523|17522|17528.4|17527.4|17496.2|17495.2|4889
1714673400000|2024-05-02 18:10:00|17522.9|17521.9|17518|17517|17532.5|17531.5|17513.1|17512.1|4408
1714673700000|2024-05-02 18:15:00|17518.1|17517.1|17508.9|17507.9|17524.6|17523.6|17500.5|17499.5|3909
1714674000000|2024-05-02 18:20:00|17508.7|17507.7|17515|17514|17515|17514|17502.7|17501.7|2617
1714674300000|2024-05-02 18:25:00|17515.1|17514.1|17522.5|17521.5|17526.2|17525.2|17511.2|17510.2|3319
1714674600000|2024-05-02 18:30:00|17522.7|17521.7|17539.4|17538.4|17541.2|17540.2|17519.7|17518.7|4475
1714674900000|2024-05-02 18:35:00|17539.7|17538.7|17540.2|17539.2|17548.5|17547.5|17537.9|17536.9|3326
1714675200000|2024-05-02 18:40:00|17540|17539|17534.7|17533.7|17542.5|17541.5|17527.2|17526.2|3485
1714675500000|2024-05-02 18:45:00|17534.5|17533.5|17546.8|17545.8|17554.8|17553.8|17529.4|17528.4|4788
1714675800000|2024-05-02 18:50:00|17546.7|17545.7|17547.9|17546.9|17566.2|17565.2|17545.2|17544.2|3906
1714676100000|2024-05-02 18:55:00|17548.2|17547.2|17559.2|17558.2|17562.7|17561.7|17546.4|17545.4|3839
1714676400000|2024-05-02 19:00:00|17559.9|17558.9|17552.7|17551.7|17561.2|17560.2|17536|17535|5307
1714676700000|2024-05-02 19:05:00|17552.4|17551.4|17576.7|17575.7|17577.4|17576.4|17550.5|17549.5|5298
1714677000000|2024-05-02 19:10:00|17577.2|17576.2|17556.9|17555.9|17580.7|17579.7|17546.2|17545.2|5168
1714677300000|2024-05-02 19:15:00|17557.2|17556.2|17553.8|17552.8|17569.2|17568.2|17544.4|17543.4|3664
1714677600000|2024-05-02 19:20:00|17553.9|17552.9|17568.2|17567.2|17572.7|17571.7|17548.4|17547.4|3344
1714677900000|2024-05-02 19:25:00|17568.3|17567.3|17564.2|17563.2|17574.2|17573.2|17560.9|17559.9|3044
1714678200000|2024-05-02 19:30:00|17564.4|17563.4|17540.9|17539.9|17569.2|17568.2|17540.9|17539.9|6226
1714678500000|2024-05-02 19:35:00|17541.2|17540.2|17535.7|17534.7|17544.2|17543.2|17521.2|17520.2|8394
1714678800000|2024-05-02 19:40:00|17534.8|17533.8|17522|17521|17540.8|17539.8|17517.2|17516.2|4538
1714679100000|2024-05-02 19:45:00|17521.8|17520.8|17527.5|17526.5|17533.7|17532.7|17509.3|17508.3|5648
1714679400000|2024-05-02 19:50:00|17527.4|17526.4|17514|17513|17533|17532|17511|17510|6535
1714679700000|2024-05-02 19:55:00|17516.3|17515.3|17541.9|17540.9|17549.3|17548.3|17506.2|17505.2|12935
1714680000000|2024-05-02 20:00:00|17542.4|17540.4|17575|17573|17576.4|17574.4|17539.5|17537.5|8871
1714680300000|2024-05-02 20:05:00|17575.4|17573.4|17563.5|17561.5|17576.9|17574.9|17557|17555|2661
1714680600000|2024-05-02 20:10:00|17563.2|17561.2|17550.2|17548.2|17567.9|17565.9|17548.4|17546.4|1570
1714680900000|2024-05-02 20:15:00|17550.4|17548.4|17539.6|17537.6|17552|17550|17538.4|17536.4|761
1714681200000|2024-05-02 20:20:00|17539.5|17537.5|17547.1|17545.1|17550|17548|17538.5|17536.5|426
1714681500000|2024-05-02 20:25:00|17547.2|17545.2|17551.9|17549.9|17556.7|17554.7|17544.9|17542.9|471
1714681800000|2024-05-02 20:30:00|17550.9|17548.9|17605.9|17603.9|17625.1|17623.1|17550.9|17548.9|5083
1714682100000|2024-05-02 20:35:00|17605.5|17603.5|17604.9|17602.9|17616.6|17614.6|17595.6|17593.6|1895
1714682400000|2024-05-02 20:40:00|17605|17603|17642.7|17640.7|17644.6|17642.6|17605|17603|3157
1714682700000|2024-05-02 20:45:00|17642.6|17640.6|17642.2|17640.2|17648.9|17646.9|17636.6|17634.6|1327
1714683000000|2024-05-02 20:50:00|17641.6|17639.6|17633.4|17631.4|17645.2|17643.2|17632.6|17630.6|1065
1714683300000|2024-05-02 20:55:00|17634.6|17632.6|17637.1|17632.1|17642.5|17640.5|17632.1|17630.1|969
1714683600000|2024-05-02 21:00:00|17637.4|17632.4|17641.4|17636.4|17643.6|17638.6|17637.4|17632.4|0
1714683900000|2024-05-02 21:05:00|17641.3|17636.3|17628.7|17623.7|17641.3|17636.3|17628.7|17623.7|0
1714684200000|2024-05-02 21:10:00|17628.4|17623.4|17627.4|17622.4|17631.4|17626.4|17626.5|17621.5|0
1714684500000|2024-05-02 21:15:00|17627.5|17622.5|17625.2|17620.2|17628|17623|17624.6|17619.6|0
1714684800000|2024-05-02 21:20:00|17624.9|17619.9|17625.8|17620.8|17631.7|17626.7|17617.2|17612.2|0
1714685100000|2024-05-02 21:25:00|17625.9|17620.9|17625.3|17620.3|17627.4|17622.4|17621.5|17616.5|0
1714685400000|2024-05-02 21:30:00|17624.9|17619.9|17627.4|17622.4|17627.7|17622.7|17623.9|17618.9|0
1714685700000|2024-05-02 21:35:00|17627.5|17622.5|17621.9|17616.9|17627.7|17622.7|17620.1|17615.1|0
1714686000000|2024-05-02 21:40:00|17624.1|17619.1|17628.6|17623.6|17629|17624|17623.9|17618.9|0
1714686300000|2024-05-02 21:45:00|17629|17624|17633.7|17628.7|17633.8|17628.8|17627.4|17622.4|0
1714686600000|2024-05-02 21:50:00|17633.9|17628.9|17635|17630|17635|17630|17632.6|17627.6|0
1714686900000|2024-05-02 21:55:00|17635.7|17630.7|17640.5|17635.5|17641.5|17636.5|17635.7|17630.7|0
1714687200000|2024-05-02 22:00:00|17633.5|17631.5|17629.4|17627.4|17638.7|17636.7|17624.5|17622.5|978
1714687500000|2024-05-02 22:05:00|17629.3|17627.3|17622.7|17620.7|17631.2|17629.2|17619.3|17617.3|622
1714687800000|2024-05-02 22:10:00|17622.5|17620.5|17638.7|17636.7|17642.8|17640.8|17622.5|17620.5|1080
1714688100000|2024-05-02 22:15:00|17638.8|17636.8|17664.9|17662.9|17703.3|17701.3|17638.8|17636.8|3748
1714688400000|2024-05-02 22:20:00|17664.7|17662.7|17660|17658|17670.3|17668.3|17657.8|17655.8|682
1714688700000|2024-05-02 22:25:00|17660.2|17658.2|17659.3|17657.3|17669.9|17667.9|17655.2|17653.2|549
1714689000000|2024-05-02 22:30:00|17658.9|17656.9|17642.4|17640.4|17659|17657|17639.3|17637.3|651
1714689300000|2024-05-02 22:35:00|17642.3|17640.3|17640.4|17638.4|17644.4|17642.4|17633.3|17631.3|519
1714689600000|2024-05-02 22:40:00|17640.3|17638.3|17642|17640|17644|17642|17638.8|17636.8|249
1714689900000|2024-05-02 22:45:00|17641.9|17639.9|17638.5|17636.5|17644.7|17642.7|17638.2|17636.2|277
1714690200000|2024-05-02 22:50:00|17638.4|17636.4|17641.5|17639.5|17642.2|17640.2|17638|17636|343
1714690500000|2024-05-02 22:55:00|17641.4|17639.4|17644|17642|17645.4|17643.4|17639.7|17637.7|206
1714690800000|2024-05-02 23:00:00|17644.3|17642.3|17641.2|17639.2|17644.7|17642.7|17637.5|17635.5|421
1714691100000|2024-05-02 23:05:00|17640.9|17638.9|17641.8|17639.8|17642.7|17640.7|17636.9|17634.9|317
1714691400000|2024-05-02 23:10:00|17641.3|17639.3|17657.7|17655.7|17657.7|17655.7|17637.8|17635.8|628
1714691700000|2024-05-02 23:15:00|17656.4|17654.4|17646.2|17644.2|17657.4|17655.4|17643.2|17641.2|440
1714692000000|2024-05-02 23:20:00|17646.4|17644.4|17645.4|17643.4|17648.4|17646.4|17641.3|17639.3|248
1714692300000|2024-05-02 23:25:00|17645.3|17643.3|17645|17643|17646.8|17644.8|17643.7|17641.7|73
1714692600000|2024-05-02 23:30:00|17645.2|17643.2|17645.3|17643.3|17647.5|17645.5|17643.3|17641.3|85
1714692900000|2024-05-02 23:35:00|17645.2|17643.2|17645.8|17643.8|17645.8|17643.8|17643|17641|106
1714693200000|2024-05-02 23:40:00|17645.7|17643.7|17643.7|17641.7|17646.7|17644.7|17643.4|17641.4|75
1714693500000|2024-05-02 23:45:00|17643.8|17641.8|17648.3|17646.3|17649.7|17647.7|17642.3|17640.3|165
1714693800000|2024-05-02 23:50:00|17648.4|17646.4|17652.5|17650.5|17653.5|17651.5|17647.2|17645.2|187
1714694100000|2024-05-02 23:55:00|17652.7|17650.7|17650.8|17648.8|17653.9|17651.9|17648.8|17646.8|163
1714694400000|2024-05-03 00:00:00|17650.9|17648.9|17642|17640|17653.3|17651.3|17638|17636|457
1714694700000|2024-05-03 00:05:00|17642.2|17640.2|17638.9|17636.9|17643.9|17641.9|17635.3|17633.3|300
1714695000000|2024-05-03 00:10:00|17638.8|17636.8|17643.2|17641.2|17643.4|17641.4|17637.7|17635.7|307
1714695300000|2024-05-03 00:15:00|17643.3|17641.3|17637.5|17635.5|17646.8|17644.8|17637.3|17635.3|301
1714695600000|2024-05-03 00:20:00|17637.7|17635.7|17644.7|17642.7|17645.2|17643.2|17636|17634|252
1714695900000|2024-05-03 00:25:00|17644.5|17642.5|17644.4|17642.4|17646.5|17644.5|17642.8|17640.8|177
1714696200000|2024-05-03 00:30:00|17644.3|17642.3|17651.8|17649.8|17652.3|17650.3|17644|17642|387
1714696500000|2024-05-03 00:35:00|17651.9|17649.9|17658|17656|17660.3|17658.3|17651.7|17649.7|352
1714696800000|2024-05-03 00:40:00|17657.9|17655.9|17659.8|17657.8|17660.4|17658.4|17656.2|17654.2|178
1714697100000|2024-05-03 00:45:00|17659.9|17657.9|17665.7|17663.7|17668.5|17666.5|17659.8|17657.8|465
1714697400000|2024-05-03 00:50:00|17665.4|17663.4|17661.2|17659.2|17665.8|17663.8|17660.5|17658.5|177
1714697700000|2024-05-03 00:55:00|17661|17659|17660.3|17658.3|17661.4|17659.4|17658.5|17656.5|146
1714698000000|2024-05-03 01:00:00|17660.4|17658.4|17662.8|17660.8|17663.8|17661.8|17658.3|17656.3|143
1714698300000|2024-05-03 01:05:00|17662.9|17660.9|17661.3|17659.3|17665.7|17663.7|17661|17659|171
1714698600000|2024-05-03 01:10:00|17661.4|17659.4|17660.5|17658.5|17662.2|17660.2|17659.3|17657.3|153
1714698900000|2024-05-03 01:15:00|17660.7|17658.7|17664.5|17662.5|17666|17664|17659.3|17657.3|369
1714699200000|2024-05-03 01:20:00|17664.7|17662.7|17673.8|17671.8|17674|17672|17664|17662|373
1714699500000|2024-05-03 01:25:00|17673.7|17671.7|17672.3|17670.3|17674.5|17672.5|17670.2|17668.2|286
1714699800000|2024-05-03 01:30:00|17672.2|17670.2|17678.4|17676.4|17679.3|17677.3|17670.7|17668.7|436
1714700100000|2024-05-03 01:35:00|17678.5|17676.5|17679.9|17677.9|17682|17680|17677|17675|428
1714700400000|2024-05-03 01:40:00|17679.8|17677.8|17670.4|17668.4|17680.5|17678.5|17669.4|17667.4|406
1714700700000|2024-05-03 01:45:00|17670.8|17668.8|17678.2|17676.2|17678.4|17676.4|17670.8|17668.8|328
1714701000000|2024-05-03 01:50:00|17678.3|17676.3|17678.5|17676.5|17683.7|17681.7|17676.9|17674.9|347
1714701300000|2024-05-03 01:55:00|17678.4|17676.4|17668.2|17666.2|17678.4|17676.4|17667|17665|429
1714701600000|2024-05-03 02:00:00|17668.4|17666.4|17664.2|17662.2|17670.4|17668.4|17662.4|17660.4|271
1714701900000|2024-05-03 02:05:00|17664|17662|17667.9|17665.9|17669.2|17667.2|17663.3|17661.3|365
1714702200000|2024-05-03 02:10:00|17668|17666|17666|17664|17670.4|17668.4|17666|17664|296
1714702500000|2024-05-03 02:15:00|17666.2|17664.2|17666|17664|17668.2|17666.2|17665.3|17663.3|131
1714702800000|2024-05-03 02:20:00|17666.2|17664.2|17661.9|17659.9|17667.8|17665.8|17661|17659|189
1714703100000|2024-05-03 02:25:00|17661.8|17659.8|17661.2|17659.2|17662.5|17660.5|17660.7|17658.7|156
1714703400000|2024-05-03 02:30:00|17661.3|17659.3|17664|17662|17665|17663|17661.2|17659.2|198
1714703700000|2024-05-03 02:35:00|17663.9|17661.9|17664.2|17662.2|17664.7|17662.7|17659.4|17657.4|126
1714704000000|2024-05-03 02:40:00|17664.3|17662.3|17660.3|17658.3|17664.9|17662.9|17660.2|17658.2|73
1714704300000|2024-05-03 02:45:00|17660|17658|17658.2|17656.2|17662.9|17660.9|17657.2|17655.2|251
1714704600000|2024-05-03 02:50:00|17658|17656|17659.2|17657.2|17661.9|17659.9|17657.2|17655.2|147
1714704900000|2024-05-03 02:55:00|17659.3|17657.3|17657.7|17655.7|17661.9|17659.9|17655.7|17653.7|187
1714705200000|2024-05-03 03:00:00|17657.5|17655.5|17661.3|17659.3|17663.4|17661.4|17655.2|17653.2|248
1714705500000|2024-05-03 03:05:00|17661.4|17659.4|17658.5|17656.5|17662.9|17660.9|17656.8|17654.8|154
1714705800000|2024-05-03 03:10:00|17658.8|17656.8|17657.8|17655.8|17659.7|17657.7|17657|17655|69
1714706100000|2024-05-03 03:15:00|17657.9|17655.9|17655.5|17653.5|17660.7|17658.7|17655|17653|158
1714706400000|2024-05-03 03:20:00|17655.7|17653.7|17659.5|17657.5|17659.7|17657.7|17655.5|17653.5|107
1714706700000|2024-05-03 03:25:00|17659.4|17657.4|17657.5|17655.5|17659.7|17657.7|17657.5|17655.5|32
1714707000000|2024-05-03 03:30:00|17657.7|17655.7|17661.7|17659.7|17661.9|17659.9|17657.5|17655.5|85
1714707300000|2024-05-03 03:35:00|17661.5|17659.5|17662.8|17660.8|17662.8|17660.8|17658.3|17656.3|131
1714707600000|2024-05-03 03:40:00|17662.9|17660.9|17664.2|17662.2|17665.8|17663.8|17662.5|17660.5|150
1714707900000|2024-05-03 03:45:00|17664.3|17662.3|17660.3|17658.3|17664.7|17662.7|17660.2|17658.2|87
1714708200000|2024-05-03 03:50:00|17660.4|17658.4|17656.5|17654.5|17660.8|17658.8|17656.3|17654.3|99
1714708500000|2024-05-03 03:55:00|17656.7|17654.7|17659.7|17657.7|17660.7|17658.7|17656.7|17654.7|94
1714708800000|2024-05-03 04:00:00|17659.8|17657.8|17660.7|17658.7|17663.2|17661.2|17659.3|17657.3|60
1714709100000|2024-05-03 04:05:00|17660.8|17658.8|17656.3|17654.3|17660.8|17658.8|17655.8|17653.8|101
1714709400000|2024-05-03 04:10:00|17656.2|17654.2|17656|17654|17657.7|17655.7|17655.7|17653.7|126
1714709700000|2024-05-03 04:15:00|17655.9|17653.9|17658.2|17656.2|17660.9|17658.9|17655.9|17653.9|104
1714710000000|2024-05-03 04:20:00|17658.4|17656.4|17658.3|17656.3|17660.4|17658.4|17657.4|17655.4|95
1714710300000|2024-05-03 04:25:00|17658.4|17656.4|17657.3|17655.3|17658.8|17656.8|17657.3|17655.3|63
1714710600000|2024-05-03 04:30:00|17657.2|17655.2|17651.3|17649.3|17657.4|17655.4|17650.5|17648.5|329
1714710900000|2024-05-03 04:35:00|17651.4|17649.4|17651.8|17649.8|17654.2|17652.2|17650.3|17648.3|204
1714711200000|2024-05-03 04:40:00|17651.9|17649.9|17651.3|17649.3|17652.3|17650.3|17649.7|17647.7|133
1714711500000|2024-05-03 04:45:00|17651.2|17649.2|17652.8|17650.8|17654.2|17652.2|17650.3|17648.3|150
1714711800000|2024-05-03 04:50:00|17652.9|17650.9|17647.9|17645.9|17653.2|17651.2|17646.9|17644.9|184
1714712100000|2024-05-03 04:55:00|17648.2|17646.2|17648.2|17646.2|17648.5|17646.5|17645.3|17643.3|154
1714712400000|2024-05-03 05:00:00|17648.3|17646.3|17647.4|17645.4|17648.9|17646.9|17644|17642|200
1714712700000|2024-05-03 05:05:00|17647.5|17645.5|17646|17644|17649.7|17647.7|17644.9|17642.9|157
1714713000000|2024-05-03 05:10:00|17645.7|17643.7|17645.5|17643.5|17646.5|17644.5|17642.9|17640.9|174
1714713300000|2024-05-03 05:15:00|17645.4|17643.4|17643.4|17641.4|17646.3|17644.3|17642.7|17640.7|142
1714713600000|2024-05-03 05:20:00|17643.3|17641.3|17649.4|17647.4|17649.7|17647.7|17642.5|17640.5|176
1714713900000|2024-05-03 05:25:00|17649.3|17647.3|17644.9|17642.9|17651.7|17649.7|17644.3|17642.3|207
1714714200000|2024-05-03 05:30:00|17644.8|17642.8|17653.8|17651.8|17654.4|17652.4|17644.8|17642.8|204
1714714500000|2024-05-03 05:35:00|17653.9|17651.9|17653|17651|17655.4|17653.4|17651.4|17649.4|152
1714714800000|2024-05-03 05:40:00|17652.9|17650.9|17654.7|17652.7|17655.3|17653.3|17651.7|17649.7|141
1714715100000|2024-05-03 05:45:00|17654.8|17652.8|17654.8|17652.8|17658|17656|17654.2|17652.2|146
1714715400000|2024-05-03 05:50:00|17654.2|17652.2|17651.5|17649.5|17654.4|17652.4|17650.8|17648.8|156
1714715700000|2024-05-03 05:55:00|17651.8|17649.8|17653.2|17651.2|17654.7|17652.7|17650.7|17648.7|162
1714716000000|2024-05-03 06:00:00|17653|17651|17639.4|17637.4|17653.5|17651.5|17639.4|17637.4|469
1714716300000|2024-05-03 06:05:00|17639.3|17637.3|17638.9|17636.9|17643.2|17641.2|17636.8|17634.8|475
1714716600000|2024-05-03 06:10:00|17639|17637|17650.3|17648.3|17653.2|17651.2|17638.9|17636.9|367
1714716900000|2024-05-03 06:15:00|17650.2|17648.2|17639.5|17637.5|17650.9|17648.9|17635.2|17633.2|642
1714717200000|2024-05-03 06:20:00|17639.4|17637.4|17630|17628|17640.5|17638.5|17629.4|17627.4|686
1714717500000|2024-05-03 06:25:00|17629.8|17627.8|17633.3|17631.3|17635|17633|17629.2|17627.2|536
1714717800000|2024-05-03 06:30:00|17633.4|17631.4|17629.4|17627.4|17635.3|17633.3|17629.4|17627.4|274
1714718100000|2024-05-03 06:35:00|17630|17628|17635.8|17633.8|17638.8|17636.8|17629.7|17627.7|538
1714718400000|2024-05-03 06:40:00|17635.9|17633.9|17632.8|17630.8|17637.4|17635.4|17631.3|17629.3|276
1714718700000|2024-05-03 06:45:00|17632.9|17630.9|17635.5|17633.5|17636.9|17634.9|17631.3|17629.3|423
1714719000000|2024-05-03 06:50:00|17635.7|17633.7|17633.5|17631.5|17636.4|17634.4|17632.3|17630.3|215
1714719300000|2024-05-03 06:55:00|17634|17632|17630.7|17628.7|17635.5|17633.5|17629.2|17627.2|443
1714719600000|2024-05-03 07:00:00|17631.2|17629.2|17629.5|17627.5|17635.9|17633.9|17623.3|17621.3|868
1714719900000|2024-05-03 07:05:00|17629.7|17627.7|17621.3|17619.3|17631.7|17629.7|17621|17619|597
1714720200000|2024-05-03 07:10:00|17623.2|17621.2|17631.7|17629.7|17637|17635|17623.2|17621.2|460
1714720500000|2024-05-03 07:15:00|17630.9|17628.9|17619|17617|17635.4|17633.4|17618.7|17616.7|460
1714720800000|2024-05-03 07:20:00|17618.9|17616.9|17618.8|17616.8|17623.3|17621.3|17616.3|17614.3|433
1714721100000|2024-05-03 07:25:00|17618.9|17616.9|17619.5|17617.5|17625.4|17623.4|17618.2|17616.2|314
1714721400000|2024-05-03 07:30:00|17619.4|17617.4|17621.5|17619.5|17624.5|17622.5|17617.8|17615.8|332
1714721700000|2024-05-03 07:35:00|17621.4|17619.4|17623.2|17621.2|17630.7|17628.7|17619|17617|579
1714722000000|2024-05-03 07:40:00|17623|17621|17624|17622|17628|17626|17619.5|17617.5|231
1714722300000|2024-05-03 07:45:00|17623.9|17621.9|17632.4|17630.4|17633|17631|17623.5|17621.5|383
1714722600000|2024-05-03 07:50:00|17632.5|17630.5|17638.9|17636.9|17638.9|17636.9|17630.3|17628.3|351
1714722900000|2024-05-03 07:55:00|17639.4|17637.4|17643|17641|17643|17641|17637.2|17635.2|444
1714723200000|2024-05-03 08:00:00|17643.3|17641.3|17649.3|17647.3|17651.7|17649.7|17639.7|17637.7|967
1714723500000|2024-05-03 08:05:00|17649.2|17647.2|17650.3|17648.3|17651.2|17649.2|17646|17644|370
1714723800000|2024-05-03 08:10:00|17650.4|17648.4|17639.5|17637.5|17651.2|17649.2|17639.2|17637.2|535
1714724100000|2024-05-03 08:15:00|17639.7|17637.7|17645.5|17643.5|17645.7|17643.7|17638.4|17636.4|473
1714724400000|2024-05-03 08:20:00|17645.7|17643.7|17643.5|17641.5|17645.7|17643.7|17638.5|17636.5|483
1714724700000|2024-05-03 08:25:00|17643.4|17641.4|17651.8|17649.8|17655.4|17653.4|17641.8|17639.8|603
1714725000000|2024-05-03 08:30:00|17651.7|17649.7|17661.5|17659.5|17662.8|17660.8|17648.3|17646.3|917
1714725300000|2024-05-03 08:35:00|17661.7|17659.7|17659.5|17657.5|17665.2|17663.2|17657.9|17655.9|598
1714725600000|2024-05-03 08:40:00|17659.4|17657.4|17653.5|17651.5|17660.4|17658.4|17650.9|17648.9|549
1714725900000|2024-05-03 08:45:00|17652.3|17650.3|17657.3|17655.3|17662.5|17660.5|17651.5|17649.5|366
1714726200000|2024-05-03 08:50:00|17657.4|17655.4|17660.2|17658.2|17661.4|17659.4|17656.4|17654.4|229
1714726500000|2024-05-03 08:55:00|17660.4|17658.4|17657.3|17655.3|17661.7|17659.7|17654|17652|348
1714726800000|2024-05-03 09:00:00|17657.8|17655.8|17658.2|17656.2|17659.3|17657.3|17653.3|17651.3|245
1714727100000|2024-05-03 09:05:00|17658.3|17656.3|17656|17654|17660.5|17658.5|17653.3|17651.3|299
1714727400000|2024-05-03 09:10:00|17656.2|17654.2|17651.7|17649.7|17660.3|17658.3|17651|17649|311
1714727700000|2024-05-03 09:15:00|17651.3|17649.3|17647.3|17645.3|17654.8|17652.8|17645.4|17643.4|462
1714728000000|2024-05-03 09:20:00|17647.2|17645.2|17642.5|17640.5|17648.5|17646.5|17640.8|17638.8|534
1714728300000|2024-05-03 09:25:00|17642.7|17640.7|17644.3|17642.3|17646.3|17644.3|17641.3|17639.3|295
1714728600000|2024-05-03 09:30:00|17644.4|17642.4|17644.9|17642.9|17647.7|17645.7|17641.7|17639.7|302
1714728900000|2024-05-03 09:35:00|17644.4|17642.4|17650.7|17648.7|17656.7|17654.7|17643.9|17641.9|524
1714729200000|2024-05-03 09:40:00|17650.5|17648.5|17653.3|17651.3|17653.4|17651.4|17647.3|17645.3|318
1714729500000|2024-05-03 09:45:00|17653.5|17651.5|17650.5|17648.5|17655.7|17653.7|17650|17648|213
1714729800000|2024-05-03 09:50:00|17650.7|17648.7|17654.8|17652.8|17655.4|17653.4|17646.7|17644.7|254
1714730100000|2024-05-03 09:55:00|17654.7|17652.7|17657|17655|17658.5|17656.5|17651.7|17649.7|182
1714730400000|2024-05-03 10:00:00|17656.9|17654.9|17661.5|17659.5|17664.8|17662.8|17655.5|17653.5|535
1714730700000|2024-05-03 10:05:00|17661.3|17659.3|17670.3|17668.3|17675.3|17673.3|17661.3|17659.3|946
1714731000000|2024-05-03 10:10:00|17670.2|17668.2|17669|17667|17671.7|17669.7|17664.9|17662.9|469
1714731300000|2024-05-03 10:15:00|17668.9|17666.9|17671.9|17669.9|17671.9|17669.9|17664.2|17662.2|372
1714731600000|2024-05-03 10:20:00|17671.7|17669.7|17666.5|17664.5|17673.7|17671.7|17666|17664|363
1714731900000|2024-05-03 10:25:00|17666.7|17664.7|17666.7|17664.7|17668.3|17666.3|17663.7|17661.7|333
1714732200000|2024-05-03 10:30:00|17666.5|17664.5|17666.8|17664.8|17669.3|17667.3|17663.4|17661.4|251
1714732500000|2024-05-03 10:35:00|17666.7|17664.7|17660|17658|17667|17665|17658.3|17656.3|517
1714732800000|2024-05-03 10:40:00|17660.2|17658.2|17661.8|17659.8|17662.8|17660.8|17658.2|17656.2|246
1714733100000|2024-05-03 10:45:00|17661.7|17659.7|17654.2|17652.2|17662.7|17660.7|17653.4|17651.4|457
1714733400000|2024-05-03 10:50:00|17654|17652|17654|17652|17656.3|17654.3|17649.8|17647.8|422
1714733700000|2024-05-03 10:55:00|17654.2|17652.2|17650.5|17648.5|17656|17654|17649|17647|383
1714734000000|2024-05-03 11:00:00|17650.3|17648.3|17653.8|17651.8|17657.4|17655.4|17649|17647|549
1714734300000|2024-05-03 11:05:00|17653.5|17651.5|17653.4|17651.4|17659|17657|17652.2|17650.2|290
1714734600000|2024-05-03 11:10:00|17653.3|17651.3|17656.2|17654.2|17656.7|17654.7|17650.4|17648.4|461
1714734900000|2024-05-03 11:15:00|17656|17654|17660.9|17658.9|17662.5|17660.5|17653|17651|569
1714735200000|2024-05-03 11:20:00|17660.8|17658.8|17656.9|17654.9|17660.8|17658.8|17655.9|17653.9|257
1714735500000|2024-05-03 11:25:00|17656.8|17654.8|17667.7|17665.7|17668.3|17666.3|17656.5|17654.5|452
1714735800000|2024-05-03 11:30:00|17667.8|17665.8|17662.4|17660.4|17669.3|17667.3|17662.3|17660.3|401
1714736100000|2024-05-03 11:35:00|17662.3|17660.3|17654.2|17652.2|17662.7|17660.7|17653.2|17651.2|498
1714736400000|2024-05-03 11:40:00|17654|17652|17652.3|17650.3|17658.8|17656.8|17652.2|17650.2|429
1714736700000|2024-05-03 11:45:00|17652.2|17650.2|17646.2|17644.2|17657.5|17655.5|17645.8|17643.8|538
1714737000000|2024-05-03 11:50:00|17647.3|17645.3|17643.3|17641.3|17650.7|17648.7|17637.3|17635.3|791
1714737300000|2024-05-03 11:55:00|17643.2|17641.2|17644.4|17642.4|17650.3|17648.3|17641.9|17639.9|423
1714737600000|2024-05-03 12:00:00|17644.3|17642.3|17655.8|17653.8|17660.5|17658.5|17643.9|17641.9|967
1714737900000|2024-05-03 12:05:00|17655|17653|17653.7|17651.7|17661.8|17659.8|17653.2|17651.2|471
1714738200000|2024-05-03 12:10:00|17653.3|17651.3|17663.3|17661.3|17663.9|17661.9|17651.3|17649.3|633
1714738500000|2024-05-03 12:15:00|17663.2|17661.2|17663.9|17661.9|17664.7|17662.7|17656.8|17654.8|694
1714738800000|2024-05-03 12:20:00|17664.3|17662.3|17658|17656|17666.8|17664.8|17655.7|17653.7|814
1714739100000|2024-05-03 12:25:00|17658.2|17656.2|17653.3|17651.3|17686.2|17684.2|17653.3|17651.3|1790
1714739400000|2024-05-03 12:30:00|17644.2|17642.2|17805.7|17803.7|17814|17812|17640.4|17638.4|13763
1714739700000|2024-05-03 12:35:00|17805.8|17803.8|17831.3|17829.3|17859|17857|17805.8|17803.8|9836
1714740000000|2024-05-03 12:40:00|17833.3|17831.3|17811|17809|17840.5|17838.5|17797.7|17795.7|6030
1714740300000|2024-05-03 12:45:00|17810.7|17808.7|17820.3|17818.3|17831.8|17829.8|17806.5|17804.5|5177
1714740600000|2024-05-03 12:50:00|17820.7|17818.7|17809.3|17807.3|17826.9|17824.9|17805.8|17803.8|3430
1714740900000|2024-05-03 12:55:00|17811.7|17809.7|17820.7|17818.7|17826.5|17824.5|17811.2|17809.2|2915
1714741200000|2024-05-03 13:00:00|17820.5|17818.5|17831.7|17829.7|17837|17835|17813|17811|3995
1714741500000|2024-05-03 13:05:00|17831.9|17829.9|17819.5|17817.5|17835.7|17833.7|17817.1|17815.1|2645
1714741800000|2024-05-03 13:10:00|17819.6|17817.6|17827.9|17825.9|17833.2|17831.2|17818.9|17816.9|2658
1714742100000|2024-05-03 13:15:00|17828|17826|17830|17828|17831.6|17829.6|17815.6|17813.6|1971
1714742400000|2024-05-03 13:20:00|17830.1|17828.1|17822.6|17820.6|17833.1|17831.1|17818|17816|1629
1714742700000|2024-05-03 13:25:00|17826.7|17824.7|17852.4|17850.4|17862.2|17860.2|17818.7|17816.7|4887
1714743000000|2024-05-03 13:30:00|17851.9|17850.9|17832.9|17831.9|17859.6|17858.6|17813.6|17812.6|22575
1714743300000|2024-05-03 13:35:00|17833.4|17832.4|17823.8|17822.8|17847|17846|17819.6|17818.6|14191
1714743600000|2024-05-03 13:40:00|17823.9|17822.9|17862.4|17861.4|17865.6|17864.6|17821|17820|12424
1714743900000|2024-05-03 13:45:00|17859.3|17858.3|17885|17884|17894.8|17893.8|17859.3|17858.3|15265
1714744200000|2024-05-03 13:50:00|17884.3|17883.3|17897.3|17896.3|17901.3|17900.3|17866.9|17865.9|9841
1714744500000|2024-05-03 13:55:00|17897.5|17896.5|17890.6|17889.6|17908.8|17907.8|17886.6|17885.6|7434
1714744800000|2024-05-03 14:00:00|17929|17928|17832.3|17831.3|17937.8|17936.8|17822.4|17821.4|25750
1714745100000|2024-05-03 14:05:00|17831.6|17830.6|17839.6|17838.6|17867.8|17866.8|17812.3|17811.3|17643
1714745400000|2024-05-03 14:10:00|17839.5|17838.5|17818|17817|17849.3|17848.3|17803.5|17802.5|12515
1714745700000|2024-05-03 14:15:00|17817.3|17816.3|17821.5|17820.5|17836.3|17835.3|17807|17806|10092
1714746000000|2024-05-03 14:20:00|17821.4|17820.4|17823.4|17822.4|17834.1|17833.1|17793.7|17792.7|9822
1714746300000|2024-05-03 14:25:00|17823|17822|17835.2|17834.2|17853.5|17852.5|17785.6|17784.6|12883
1714746600000|2024-05-03 14:30:00|17836|17835|17825.4|17824.4|17857.9|17856.9|17816.5|17815.5|9034
1714746900000|2024-05-03 14:35:00|17825.1|17824.1|17845.5|17844.5|17848.4|17847.4|17803.2|17802.2|7237
1714747200000|2024-05-03 14:40:00|17845.4|17844.4|17875|17874|17877.6|17876.6|17829.1|17828.1|7797
1714747500000|2024-05-03 14:45:00|17874.1|17873.1|17868.5|17867.5|17881.5|17880.5|17863|17862|6117
1714747800000|2024-05-03 14:50:00|17869.2|17868.2|17830.5|17829.5|17869.6|17868.6|17821.5|17820.5|7159
1714748100000|2024-05-03 14:55:00|17830.2|17829.2|17817.6|17816.6|17841.2|17840.2|17813.5|17812.5|5409
1714748400000|2024-05-03 15:00:00|17817.5|17816.5|17811|17810|17832.4|17831.4|17809.1|17808.1|4795
1714748700000|2024-05-03 15:05:00|17810.9|17809.9|17800.5|17799.5|17833.7|17832.7|17793.2|17792.2|5619
1714749000000|2024-05-03 15:10:00|17801.1|17800.1|17798|17797|17809.2|17808.2|17787.2|17786.2|4983
1714749300000|2024-05-03 15:15:00|17797.9|17796.9|17823.1|17822.1|17828.7|17827.7|17795.5|17794.5|6569
1714749600000|2024-05-03 15:20:00|17823.2|17822.2|17819.2|17818.2|17837.2|17836.2|17811.9|17810.9|4027
1714749900000|2024-05-03 15:25:00|17819.4|17818.4|17838.1|17837.1|17843.2|17842.2|17819.2|17818.2|3479
1714750200000|2024-05-03 15:30:00|17838|17837|17870.5|17869.5|17870.7|17869.7|17838|17837|6047
1714750500000|2024-05-03 15:35:00|17869.9|17868.9|17873|17872|17878|17877|17864.5|17863.5|4757
1714750800000|2024-05-03 15:40:00|17873.1|17872.1|17872.5|17871.5|17885|17884|17869.6|17868.6|5064
1714751100000|2024-05-03 15:45:00|17873.6|17872.6|17870.1|17869.1|17884.1|17883.1|17863.5|17862.5|4080
1714751400000|2024-05-03 15:50:00|17869.2|17868.2|17889.1|17888.1|17891.5|17890.5|17866|17865|4247
1714751700000|2024-05-03 15:55:00|17889|17888|17878.2|17877.2|17896.5|17895.5|17876.6|17875.6|3706
1714752000000|2024-05-03 16:00:00|17878.6|17877.6|17878.5|17877.5|17886|17885|17874.5|17873.5|3264
1714752300000|2024-05-03 16:05:00|17878.7|17877.7|17887|17886|17890.5|17889.5|17874.5|17873.5|3015
1714752600000|2024-05-03 16:10:00|17886.8|17885.8|17872.7|17871.7|17889.8|17888.8|17872|17871|3322
1714752900000|2024-05-03 16:15:00|17872.8|17871.8|17873.5|17872.5|17882.7|17881.7|17868|17867|2795
1714753200000|2024-05-03 16:20:00|17873.3|17872.3|17880.5|17879.5|17887|17886|17864.2|17863.2|2939
1714753500000|2024-05-03 16:25:00|17880.2|17879.2|17876.3|17875.3|17887.7|17886.7|17874.3|17873.3|2450
1714753800000|2024-05-03 16:30:00|17876.5|17875.5|17875.7|17874.7|17885.5|17884.5|17870.8|17869.8|2427
1714754100000|2024-05-03 16:35:00|17875.6|17874.6|17893.2|17892.2|17895.2|17894.2|17873.6|17872.6|2429
1714754400000|2024-05-03 16:40:00|17893|17892|17885.1|17884.1|17896.3|17895.3|17881.2|17880.2|2397
1714754700000|2024-05-03 16:45:00|17885.5|17884.5|17877.5|17876.5|17894|17893|17874.5|17873.5|2643
1714755000000|2024-05-03 16:50:00|17877.6|17876.6|17859.5|17858.5|17879|17878|17858.5|17857.5|3544
1714755300000|2024-05-03 16:55:00|17859.2|17858.2|17861.2|17860.2|17864|17863|17851.1|17850.1|3252
1714755600000|2024-05-03 17:00:00|17863.1|17862.1|17868.1|17867.1|17872.4|17871.4|17860.4|17859.4|2204
1714755900000|2024-05-03 17:05:00|17868.2|17867.2|17876.6|17875.6|17883.4|17882.4|17864.9|17863.9|2521
1714756200000|2024-05-03 17:10:00|17876.7|17875.7|17889|17888|17890.5|17889.5|17874.1|17873.1|2234
1714756500000|2024-05-03 17:15:00|17889.1|17888.1|17886.5|17885.5|17895.2|17894.2|17882.2|17881.2|3572
1714756800000|2024-05-03 17:20:00|17886.1|17885.1|17881.5|17880.5|17888.6|17887.6|17879.5|17878.5|1950
1714757100000|2024-05-03 17:25:00|17881.4|17880.4|17879.9|17878.9|17890.6|17889.6|17877.1|17876.1|1598
1714757400000|2024-05-03 17:30:00|17880|17879|17875.1|17874.1|17883.5|17882.5|17858.1|17857.1|3920
1714757700000|2024-05-03 17:35:00|17874.9|17873.9|17883.1|17882.1|17884.4|17883.4|17870.4|17869.4|2388
1714758000000|2024-05-03 17:40:00|17883.2|17882.2|17872.4|17871.4|17890.6|17889.6|17869.1|17868.1|3123
1714758300000|2024-05-03 17:45:00|17872.2|17871.2|17879.9|17878.9|17883.6|17882.6|17867.1|17866.1|1655
1714758600000|2024-05-03 17:50:00|17880.4|17879.4|17887.1|17886.1|17888.9|17887.9|17879.2|17878.2|1349
1714758900000|2024-05-03 17:55:00|17887.2|17886.2|17877.4|17876.4|17890.4|17889.4|17876.6|17875.6|1987
1714759200000|2024-05-03 18:00:00|17877.1|17876.1|17889.1|17888.1|17891.9|17890.9|17876.9|17875.9|1897
1714759500000|2024-05-03 18:05:00|17889.2|17888.2|17904.2|17903.2|17904.2|17903.2|17887|17886|3510
1714759800000|2024-05-03 18:10:00|17904.1|17903.1|17903.6|17902.6|17912.2|17911.2|17900.9|17899.9|3561
1714760100000|2024-05-03 18:15:00|17903.5|17902.5|17913.4|17912.4|17914.4|17913.4|17903.5|17902.5|2215
1714760400000|2024-05-03 18:20:00|17912.6|17911.6|17907.6|17906.6|17913.7|17912.7|17906|17905|1841
1714760700000|2024-05-03 18:25:00|17907.5|17906.5|17906.1|17905.1|17915.1|17914.1|17904.6|17903.6|1697
1714761000000|2024-05-03 18:30:00|17906.4|17905.4|17910.9|17909.9|17913.9|17912.9|17906|17905|1607
1714761300000|2024-05-03 18:35:00|17911|17910|17902.4|17901.4|17917.9|17916.9|17902|17901|2657
1714761600000|2024-05-03 18:40:00|17902.5|17901.5|17902.7|17901.7|17913.6|17912.6|17893.6|17892.6|3059
1714761900000|2024-05-03 18:45:00|17902.9|17901.9|17906.6|17905.6|17907.4|17906.4|17894.9|17893.9|2171
1714762200000|2024-05-03 18:50:00|17906.5|17905.5|17903.9|17902.9|17912.2|17911.2|17903|17902|2028
1714762500000|2024-05-03 18:55:00|17904.1|17903.1|17899.2|17898.2|17906.7|17905.7|17889|17888|3076
1714762800000|2024-05-03 19:00:00|17899.1|17898.1|17909.6|17908.6|17910.4|17909.4|17889.2|17888.2|2924
1714763100000|2024-05-03 19:05:00|17909.9|17908.9|17910.4|17909.4|17913.6|17912.6|17907.1|17906.1|1941
1714763400000|2024-05-03 19:10:00|17910.2|17909.2|17905.2|17904.2|17914.4|17913.4|17898.4|17897.4|2286
1714763700000|2024-05-03 19:15:00|17905|17904|17899.1|17898.1|17913.6|17912.6|17897.7|17896.7|2921
1714764000000|2024-05-03 19:20:00|17899|17898|17901|17900|17904.2|17903.2|17893.6|17892.6|2536
1714764300000|2024-05-03 19:25:00|17900.9|17899.9|17906.6|17905.6|17909.6|17908.6|17897.7|17896.7|2360
1714764600000|2024-05-03 19:30:00|17906.1|17905.1|17889.9|17888.9|17907.1|17906.1|17888.6|17887.6|3521
1714764900000|2024-05-03 19:35:00|17889.4|17888.4|17901.1|17900.1|17904.4|17903.4|17885.7|17884.7|3459
1714765200000|2024-05-03 19:40:00|17901.8|17900.8|17899.6|17898.6|17906|17905|17894.2|17893.2|2102
1714765500000|2024-05-03 19:45:00|17898.8|17897.8|17881|17880|17899.1|17898.1|17879.2|17878.2|3629
1714765800000|2024-05-03 19:50:00|17882|17881|17897.3|17896.3|17906.7|17905.7|17880.3|17879.3|6911
1714766100000|2024-05-03 19:55:00|17897.1|17896.1|17891.8|17890.8|17897.1|17896.1|17881.7|17880.7|12869
1714766400000|2024-05-03 20:00:00|17892.8|17891.8|17904.5|17902.5|17910|17908|17891|17889|5877
1714766700000|2024-05-03 20:05:00|17904.6|17902.6|17909.1|17907.1|17909.4|17907.4|17902.1|17900.1|1247
1714767000000|2024-05-03 20:10:00|17909.3|17907.3|17916.1|17914.1|17918.3|17916.3|17908.6|17906.6|1805
1714767300000|2024-05-03 20:15:00|17916.5|17914.5|17914.4|17912.4|17917.9|17915.9|17912.3|17910.3|572
1714767600000|2024-05-03 20:20:00|17914.3|17912.3|17915.1|17913.1|17916.5|17914.5|17912.5|17910.5|312
1714767900000|2024-05-03 20:25:00|17915|17913|17911.5|17909.5|17915.1|17913.1|17910.1|17908.1|308
1714768200000|2024-05-03 20:30:00|17911.4|17909.4|17913.4|17911.4|17914.5|17912.5|17910.9|17908.9|299
1714768500000|2024-05-03 20:35:00|17913.3|17911.3|17915.9|17913.9|17916.4|17914.4|17912.4|17910.4|336
1714768800000|2024-05-03 20:40:00|17915.8|17913.8|17914.9|17912.9|17915.8|17913.8|17913.4|17911.4|395
1714769100000|2024-05-03 20:45:00|17914.8|17912.8|17910.4|17908.4|17914.8|17912.8|17909|17907|593
1714769400000|2024-05-03 20:50:00|17910.3|17908.3|17913.3|17911.3|17913.8|17911.8|17909|17907|337
1714769700000|2024-05-03 20:55:00|17913.1|17911.1|17917.6|17912.6|17917.6|17914.9|17911|17909|492
1714770000000|2024-05-03 21:00:00|17917.7|17912.7|17917.7|17912.7|17917.7|17912.7|17917.7|17912.7|0
1714946400000|2024-05-05 22:00:00|17939.1|17937.1|17936.4|17934.4|17942.8|17940.8|17921.4|17919.4|1244
1714946700000|2024-05-05 22:05:00|17936.3|17934.3|17928.1|17926.1|17936.4|17934.4|17921.1|17919.1|508
1714947000000|2024-05-05 22:10:00|17928.3|17926.3|17921.6|17919.6|17930|17928|17920.6|17918.6|470
1714947300000|2024-05-05 22:15:00|17921.5|17919.5|17929|17927|17930.4|17928.4|17919.7|17917.7|329
1714947600000|2024-05-05 22:20:00|17929.1|17927.1|17930.9|17928.9|17931.7|17929.7|17928.7|17926.7|159
1714947900000|2024-05-05 22:25:00|17930.6|17928.6|17931.7|17929.7|17932.2|17930.2|17930.1|17928.1|187
1714948200000|2024-05-05 22:30:00|17931.6|17929.6|17928.5|17926.5|17932.4|17930.4|17928.2|17926.2|258
1714948500000|2024-05-05 22:35:00|17928.6|17926.6|17928.6|17926.6|17931|17929|17926.6|17924.6|152
1714948800000|2024-05-05 22:40:00|17928.5|17926.5|17928.7|17926.7|17932.2|17930.2|17928.2|17926.2|82
1714949100000|2024-05-05 22:45:00|17928.6|17926.6|17928|17926|17930.4|17928.4|17927.9|17925.9|56
1714949400000|2024-05-05 22:50:00|17928.2|17926.2|17927|17925|17928.6|17926.6|17926|17924|130
1714949700000|2024-05-05 22:55:00|17926.9|17924.9|17925.4|17923.4|17928.1|17926.1|17925.4|17923.4|66
1714950000000|2024-05-05 23:00:00|17925.5|17923.5|17921|17919|17926.6|17924.6|17919.5|17917.5|383
1714950300000|2024-05-05 23:05:00|17920.9|17918.9|17924|17922|17925.9|17923.9|17919.9|17917.9|109
1714950600000|2024-05-05 23:10:00|17924.1|17922.1|17921|17919|17927.5|17925.5|17920.9|17918.9|147
1714950900000|2024-05-05 23:15:00|17920.9|17918.9|17917.6|17915.6|17921.5|17919.5|17913.1|17911.1|541
1714951200000|2024-05-05 23:20:00|17917.5|17915.5|17916.9|17914.9|17919.2|17917.2|17916.7|17914.7|130
1714951500000|2024-05-05 23:25:00|17917|17915|17917.4|17915.4|17917.9|17915.9|17916|17914|141
1714951800000|2024-05-05 23:30:00|17917.5|17915.5|17918|17916|17918.7|17916.7|17917|17915|102
1714952100000|2024-05-05 23:35:00|17917.9|17915.9|17915.5|17913.5|17918.1|17916.1|17913|17911|185
1714952400000|2024-05-05 23:40:00|17915.4|17913.4|17907.2|17905.2|17916.7|17914.7|17906.1|17904.1|505
1714952700000|2024-05-05 23:45:00|17907.1|17905.1|17903.4|17901.4|17907.2|17905.2|17898.6|17896.6|653
1714953000000|2024-05-05 23:50:00|17903|17901|17901|17899|17906.6|17904.6|17900.2|17898.2|447
1714953300000|2024-05-05 23:55:00|17901.2|17899.2|17898.2|17896.2|17901.5|17899.5|17894.5|17892.5|529
1714953600000|2024-05-06 00:00:00|17899|17897|17906.2|17904.2|17906.9|17904.9|17896.7|17894.7|446
1714953900000|2024-05-06 00:05:00|17906.1|17904.1|17903.2|17901.2|17907.5|17905.5|17902.5|17900.5|443
1714954200000|2024-05-06 00:10:00|17903.4|17901.4|17900|17898|17904.6|17902.6|17898.6|17896.6|372
1714954500000|2024-05-06 00:15:00|17900.1|17898.1|17892.5|17890.5|17900.4|17898.4|17889.7|17887.7|709
1714954800000|2024-05-06 00:20:00|17892.6|17890.6|17893.5|17891.5|17895.9|17893.9|17891.6|17889.6|308
1714955100000|2024-05-06 00:25:00|17893.6|17891.6|17893.2|17891.2|17896|17894|17890.5|17888.5|333
1714955400000|2024-05-06 00:30:00|17893.4|17891.4|17892.7|17890.7|17894.6|17892.6|17891.2|17889.2|230
1714955700000|2024-05-06 00:35:00|17892.2|17890.2|17894.1|17892.1|17895.7|17893.7|17888.9|17886.9|410
1714956000000|2024-05-06 00:40:00|17894|17892|17896.6|17894.6|17897.9|17895.9|17893.1|17891.1|194
1714956300000|2024-05-06 00:45:00|17896.5|17894.5|17895.4|17893.4|17897|17895|17894.2|17892.2|169
1714956600000|2024-05-06 00:50:00|17895.2|17893.2|17895.1|17893.1|17896|17894|17895|17893|5
1714956900000|2024-05-06 00:55:00|17899.2|17897.2|17900|17898|17901.2|17899.2|17899.1|17897.1|142
1714957200000|2024-05-06 01:00:00|17899.9|17897.9|17898.7|17896.7|17901.6|17899.6|17897.9|17895.9|215
1714957500000|2024-05-06 01:05:00|17898.6|17896.6|17901.1|17899.1|17903|17901|17898.1|17896.1|198
1714957800000|2024-05-06 01:10:00|17901|17899|17904.2|17902.2|17904.5|17902.5|17900.2|17898.2|159
1714958100000|2024-05-06 01:15:00|17904.1|17902.1|17900.9|17898.9|17904.5|17902.5|17900.4|17898.4|201
1714958400000|2024-05-06 01:20:00|17900.6|17898.6|17904.9|17902.9|17905.4|17903.4|17898.9|17896.9|250
1714958700000|2024-05-06 01:25:00|17904.7|17902.7|17901.4|17899.4|17904.7|17902.7|17900.6|17898.6|125
1714959000000|2024-05-06 01:30:00|17901.2|17899.2|17902.5|17900.5|17905|17903|17900.6|17898.6|147
1714959300000|2024-05-06 01:35:00|17902.4|17900.4|17902|17900|17904.7|17902.7|17901.1|17899.1|203
1714959600000|2024-05-06 01:40:00|17902.1|17900.1|17901.6|17899.6|17904.2|17902.2|17900.9|17898.9|103
1714959900000|2024-05-06 01:45:00|17901.5|17899.5|17893.6|17891.6|17901.5|17899.5|17893.6|17891.6|384
1714960200000|2024-05-06 01:50:00|17893.7|17891.7|17898.5|17896.5|17899.2|17897.2|17893.2|17891.2|251
1714960500000|2024-05-06 01:55:00|17898.7|17896.7|17905|17903|17905.4|17903.4|17898.7|17896.7|274
1714960800000|2024-05-06 02:00:00|17905.1|17903.1|17906|17904|17907.1|17905.1|17903.7|17901.7|227
1714961100000|2024-05-06 02:05:00|17905.9|17903.9|17905.5|17903.5|17907.5|17905.5|17902.7|17900.7|231
1714961400000|2024-05-06 02:10:00|17905.6|17903.6|17904.5|17902.5|17906.2|17904.2|17903.4|17901.4|116
1714961700000|2024-05-06 02:15:00|17904.6|17902.6|17903.2|17901.2|17906.7|17904.7|17903|17901|119
1714962000000|2024-05-06 02:20:00|17903.4|17901.4|17903.1|17901.1|17904.9|17902.9|17901.1|17899.1|116
1714962300000|2024-05-06 02:25:00|17903.2|17901.2|17905|17903|17905.6|17903.6|17902.5|17900.5|130
1714962600000|2024-05-06 02:30:00|17904.9|17902.9|17902.9|17900.9|17905.2|17903.2|17898.9|17896.9|147
1714962900000|2024-05-06 02:35:00|17902.7|17900.7|17900.2|17898.2|17902.9|17900.9|17899.2|17897.2|129
1714963200000|2024-05-06 02:40:00|17899.7|17897.7|17901.2|17899.2|17901.6|17899.6|17899.6|17897.6|47
1714963500000|2024-05-06 02:45:00|17901.4|17899.4|17900.5|17898.5|17901.9|17899.9|17899.5|17897.5|84
1714963800000|2024-05-06 02:50:00|17900.6|17898.6|17898.5|17896.5|17901.1|17899.1|17897.9|17895.9|103
1714964100000|2024-05-06 02:55:00|17898.4|17896.4|17899.1|17897.1|17900.2|17898.2|17898.2|17896.2|52
1714964400000|2024-05-06 03:00:00|17898.9|17896.9|17900.1|17898.1|17900.9|17898.9|17896.9|17894.9|140
1714964700000|2024-05-06 03:05:00|17900|17898|17896|17894|17900|17898|17895.2|17893.2|194
1714965000000|2024-05-06 03:10:00|17896.1|17894.1|17896.4|17894.4|17897.6|17895.6|17894.5|17892.5|68
1714965300000|2024-05-06 03:15:00|17896.2|17894.2|17894.7|17892.7|17896.2|17894.2|17894.4|17892.4|80
1714965600000|2024-05-06 03:20:00|17894.6|17892.6|17897.9|17895.9|17897.9|17895.9|17893.6|17891.6|88
1714965900000|2024-05-06 03:25:00|17897.7|17895.7|17894.7|17892.7|17897.9|17895.9|17893.9|17891.9|108
1714966200000|2024-05-06 03:30:00|17894.9|17892.9|17896.7|17894.7|17897.9|17895.9|17892.1|17890.1|181
1714966500000|2024-05-06 03:35:00|17896.6|17894.6|17898.5|17896.5|17899.4|17897.4|17896.4|17894.4|138
1714966800000|2024-05-06 03:40:00|17898.6|17896.6|17900.5|17898.5|17901|17899|17898.6|17896.6|97
1714967100000|2024-05-06 03:45:00|17900.7|17898.7|17900.2|17898.2|17901.2|17899.2|17898.6|17896.6|90
1714967400000|2024-05-06 03:50:00|17900.1|17898.1|17898.1|17896.1|17900.4|17898.4|17897.4|17895.4|64
1714967700000|2024-05-06 03:55:00|17898.2|17896.2|17899.1|17897.1|17899.7|17897.7|17897.5|17895.5|99
1714968000000|2024-05-06 04:00:00|17899.2|17897.2|17895.9|17893.9|17899.7|17897.7|17894.9|17892.9|111
1714968300000|2024-05-06 04:05:00|17896|17894|17894.5|17892.5|17896.2|17894.2|17894.4|17892.4|59
1714968600000|2024-05-06 04:10:00|17894.6|17892.6|17895|17893|17895.4|17893.4|17893.9|17891.9|73
1714968900000|2024-05-06 04:15:00|17894.9|17892.9|17893.9|17891.9|17895.2|17893.2|17893.9|17891.9|78
1714969200000|2024-05-06 04:20:00|17894|17892|17892.6|17890.6|17894.2|17892.2|17892.5|17890.5|85
1714969500000|2024-05-06 04:25:00|17892.7|17890.7|17893.1|17891.1|17895.1|17893.1|17891.9|17889.9|135
1714969800000|2024-05-06 04:30:00|17893.2|17891.2|17892.9|17890.9|17894.2|17892.2|17892.4|17890.4|75
1714970100000|2024-05-06 04:35:00|17893|17891|17892|17890|17893|17891|17891.4|17889.4|82
1714970400000|2024-05-06 04:40:00|17892.1|17890.1|17890.6|17888.6|17892.2|17890.2|17890.4|17888.4|84
1714970700000|2024-05-06 04:45:00|17890.7|17888.7|17888.1|17886.1|17891.1|17889.1|17887.9|17885.9|166
1714971000000|2024-05-06 04:50:00|17888.4|17886.4|17890|17888|17890.1|17888.1|17888.1|17886.1|85
1714971300000|2024-05-06 04:55:00|17889.9|17887.9|17888.4|17886.4|17890.4|17888.4|17884|17882|311
1714971600000|2024-05-06 05:00:00|17888.2|17886.2|17887.1|17885.1|17891.6|17889.6|17886|17884|306
1714971900000|2024-05-06 05:05:00|17888|17886|17890.2|17888.2|17890.6|17888.6|17887.5|17885.5|178
1714972200000|2024-05-06 05:10:00|17890.4|17888.4|17890.7|17888.7|17892|17890|17888.4|17886.4|166
1714972500000|2024-05-06 05:15:00|17890.9|17888.9|17887|17885|17890.9|17888.9|17885.5|17883.5|245
1714972800000|2024-05-06 05:20:00|17886.9|17884.9|17885|17883|17888.1|17886.1|17884.6|17882.6|103
1714973100000|2024-05-06 05:25:00|17884.7|17882.7|17880.1|17878.1|17884.9|17882.9|17878.4|17876.4|398
1714973400000|2024-05-06 05:30:00|17879.5|17877.5|17882|17880|17885.7|17883.7|17877.6|17875.6|358
1714973700000|2024-05-06 05:35:00|17882.1|17880.1|17888.9|17886.9|17889.4|17887.4|17881.5|17879.5|185
1714974000000|2024-05-06 05:40:00|17888.7|17886.7|17889.9|17887.9|17890|17888|17887.5|17885.5|157
1714974300000|2024-05-06 05:45:00|17890.1|17888.1|17891.7|17889.7|17892.4|17890.4|17888.1|17886.1|165
1714974600000|2024-05-06 05:50:00|17891.1|17889.1|17887.2|17885.2|17892.5|17890.5|17884.2|17882.2|235
1714974900000|2024-05-06 05:55:00|17887.1|17885.1|17889|17887|17889.4|17887.4|17886|17884|100
1714975200000|2024-05-06 06:00:00|17888.7|17886.7|17894.9|17892.9|17895.2|17893.2|17888.7|17886.7|357
1714975500000|2024-05-06 06:05:00|17895|17893|17893.7|17891.7|17898|17896|17891.6|17889.6|342
1714975800000|2024-05-06 06:10:00|17893.9|17891.9|17895.2|17893.2|17896.4|17894.4|17893.6|17891.6|127
1714976100000|2024-05-06 06:15:00|17895.5|17893.5|17898|17896|17898.2|17896.2|17895.2|17893.2|200
1714976400000|2024-05-06 06:20:00|17897.9|17895.9|17900.9|17898.9|17901.2|17899.2|17895.7|17893.7|319
1714976700000|2024-05-06 06:25:00|17901.1|17899.1|17903.9|17901.9|17906.2|17904.2|17901.1|17899.1|468
1714977000000|2024-05-06 06:30:00|17904|17902|17907.9|17905.9|17908.5|17906.5|17901.6|17899.6|438
1714977300000|2024-05-06 06:35:00|17907.5|17905.5|17911.4|17909.4|17911.6|17909.6|17905.7|17903.7|301
1714977600000|2024-05-06 06:40:00|17911.6|17909.6|17912.2|17910.2|17914.2|17912.2|17909.4|17907.4|473
1714977900000|2024-05-06 06:45:00|17912.4|17910.4|17912.4|17910.4|17916.5|17914.5|17911.7|17909.7|287
1714978200000|2024-05-06 06:50:00|17912.9|17910.9|17911|17909|17913.4|17911.4|17910.6|17908.6|276
1714978500000|2024-05-06 06:55:00|17911.1|17909.1|17911.9|17909.9|17914.4|17912.4|17910.9|17908.9|241
1714978800000|2024-05-06 07:00:00|17912.4|17910.4|17911.2|17909.2|17916.4|17914.4|17909.6|17907.6|556
1714979100000|2024-05-06 07:05:00|17911.4|17909.4|17914.2|17912.2|17915.9|17913.9|17910|17908|276
1714979400000|2024-05-06 07:10:00|17914.5|17912.5|17919.1|17917.1|17919.4|17917.4|17913.2|17911.2|442
1714979700000|2024-05-06 07:15:00|17919.2|17917.2|17915.4|17913.4|17922.4|17920.4|17913.7|17911.7|497
1714980000000|2024-05-06 07:20:00|17915.5|17913.5|17906.6|17904.6|17916.4|17914.4|17905.7|17903.7|700
1714980300000|2024-05-06 07:25:00|17906.5|17904.5|17903.2|17901.2|17907.2|17905.2|17900.4|17898.4|553
1714980600000|2024-05-06 07:30:00|17903|17901|17907.2|17905.2|17908.7|17906.7|17902.2|17900.2|511
1714980900000|2024-05-06 07:35:00|17907.1|17905.1|17916.2|17914.2|17916.5|17914.5|17906.1|17904.1|616
1714981200000|2024-05-06 07:40:00|17916.1|17914.1|17913.2|17911.2|17918|17916|17908.7|17906.7|483
1714981500000|2024-05-06 07:45:00|17913.1|17911.1|17911|17909|17914|17912|17907.9|17905.9|346
1714981800000|2024-05-06 07:50:00|17906.6|17904.6|17897.5|17895.5|17907.9|17905.9|17894.4|17892.4|933
1714982100000|2024-05-06 07:55:00|17897.4|17895.4|17894.2|17892.2|17901|17899|17894.1|17892.1|410
1714982400000|2024-05-06 08:00:00|17894.4|17892.4|17902|17900|17905|17903|17894|17892|756
1714982700000|2024-05-06 08:05:00|17902.1|17900.1|17902.5|17900.5|17905.2|17903.2|17898.6|17896.6|442
1714983000000|2024-05-06 08:10:00|17902.2|17900.2|17912.2|17910.2|17912.7|17910.7|17900.1|17898.1|549
1714983300000|2024-05-06 08:15:00|17912.1|17910.1|17913.6|17911.6|17915|17913|17908.9|17906.9|538
1714983600000|2024-05-06 08:20:00|17913.4|17911.4|17919.5|17917.5|17919.9|17917.9|17912.5|17910.5|533
1714983900000|2024-05-06 08:25:00|17919.6|17917.6|17924.2|17922.2|17925.7|17923.7|17916.5|17914.5|590
1714984200000|2024-05-06 08:30:00|17924.4|17922.4|17928.7|17926.7|17930|17928|17920.7|17918.7|612
1714984500000|2024-05-06 08:35:00|17928.9|17926.9|17924.1|17922.1|17930.1|17928.1|17923.4|17921.4|365
1714984800000|2024-05-06 08:40:00|17924.2|17922.2|17922.6|17920.6|17925.4|17923.4|17920.5|17918.5|331
1714985100000|2024-05-06 08:45:00|17922.5|17920.5|17921|17919|17923.4|17921.4|17919.7|17917.7|229
1714985400000|2024-05-06 08:50:00|17921.1|17919.1|17919.4|17917.4|17923.1|17921.1|17918.2|17916.2|253
1714985700000|2024-05-06 08:55:00|17919.2|17917.2|17921.9|17919.9|17923.4|17921.4|17917.9|17915.9|337
1714986000000|2024-05-06 09:00:00|17922.1|17920.1|17926.2|17924.2|17926.2|17924.2|17918.2|17916.2|430
1714986300000|2024-05-06 09:05:00|17926|17924|17926.2|17924.2|17927.2|17925.2|17923.6|17921.6|249
1714986600000|2024-05-06 09:10:00|17926.1|17924.1|17926.7|17924.7|17927.7|17925.7|17923.4|17921.4|275
1714986900000|2024-05-06 09:15:00|17927.1|17925.1|17928.4|17926.4|17929.6|17927.6|17926.2|17924.2|249
1714987200000|2024-05-06 09:20:00|17928.2|17926.2|17929.7|17927.7|17929.9|17927.9|17923.9|17921.9|433
1714987500000|2024-05-06 09:25:00|17929.6|17927.6|17931.5|17929.5|17934.2|17932.2|17928|17926|533
1714987800000|2024-05-06 09:30:00|17931.6|17929.6|17935.4|17933.4|17935.4|17933.4|17926.7|17924.7|444
1714988100000|2024-05-06 09:35:00|17935.6|17933.6|17936.1|17934.1|17937.7|17935.7|17930.6|17928.6|345
1714988400000|2024-05-06 09:40:00|17936.5|17934.5|17934.5|17932.5|17936.7|17934.7|17933.1|17931.1|262
1714988700000|2024-05-06 09:45:00|17934.4|17932.4|17937.1|17935.1|17938.1|17936.1|17932.1|17930.1|296
1714989000000|2024-05-06 09:50:00|17937.2|17935.2|17937.2|17935.2|17939|17937|17933.2|17931.2|409
1714989300000|2024-05-06 09:55:00|17937.1|17935.1|17937.2|17935.2|17938.6|17936.6|17933.9|17931.9|269
1714989600000|2024-05-06 10:00:00|17937|17935|17941.1|17939.1|17942|17940|17936|17934|729
1714989900000|2024-05-06 10:05:00|17941.2|17939.2|17941.9|17939.9|17944.2|17942.2|17939.2|17937.2|549
1714990200000|2024-05-06 10:10:00|17941.7|17939.7|17941.9|17939.9|17942.7|17940.7|17939.7|17937.7|323
1714990500000|2024-05-06 10:15:00|17941.7|17939.7|17943.6|17941.6|17945|17943|17941.4|17939.4|280
1714990800000|2024-05-06 10:20:00|17943.7|17941.7|17943.9|17941.9|17944.5|17942.5|17941.2|17939.2|314
1714991100000|2024-05-06 10:25:00|17944|17942|17948.1|17946.1|17948.5|17946.5|17942.2|17940.2|595
1714991400000|2024-05-06 10:30:00|17948.2|17946.2|17937.1|17935.1|17953.2|17951.2|17936.6|17934.6|915
1714991700000|2024-05-06 10:35:00|17937.2|17935.2|17939.1|17937.1|17941.9|17939.9|17934.9|17932.9|561
1714992000000|2024-05-06 10:40:00|17939.5|17937.5|17945.6|17943.6|17946.9|17944.9|17938.2|17936.2|469
1714992300000|2024-05-06 10:45:00|17945.2|17943.2|17941.6|17939.6|17945.5|17943.5|17937.7|17935.7|446
1714992600000|2024-05-06 10:50:00|17941.7|17939.7|17942.5|17940.5|17943|17941|17936.1|17934.1|463
1714992900000|2024-05-06 10:55:00|17942.7|17940.7|17945.7|17943.7|17952.2|17950.2|17939.1|17937.1|875
1714993200000|2024-05-06 11:00:00|17945.2|17943.2|17939.6|17937.6|17945.2|17943.2|17935.4|17933.4|633
1714993500000|2024-05-06 11:05:00|17939.7|17937.7|17937.2|17935.2|17940.5|17938.5|17934.5|17932.5|509
1714993800000|2024-05-06 11:10:00|17937.1|17935.1|17935.7|17933.7|17938.7|17936.7|17933.6|17931.6|461
1714994100000|2024-05-06 11:15:00|17935.5|17933.5|17937|17935|17937|17935|17930.7|17928.7|491
1714994400000|2024-05-06 11:20:00|17937.1|17935.1|17935.1|17933.1|17938.6|17936.6|17931.9|17929.9|451
1714994700000|2024-05-06 11:25:00|17935|17933|17939|17937|17940.2|17938.2|17934.5|17932.5|530
1714995000000|2024-05-06 11:30:00|17939.1|17937.1|17939.4|17937.4|17943|17941|17938.5|17936.5|507
1714995300000|2024-05-06 11:35:00|17939.5|17937.5|17940.6|17938.6|17941.1|17939.1|17935.6|17933.6|382
1714995600000|2024-05-06 11:40:00|17940.4|17938.4|17943.1|17941.1|17944.9|17942.9|17938.7|17936.7|409
1714995900000|2024-05-06 11:45:00|17942.7|17940.7|17935.6|17933.6|17942.7|17940.7|17934.1|17932.1|591
1714996200000|2024-05-06 11:50:00|17935.5|17933.5|17938.1|17936.1|17939.5|17937.5|17933|17931|637
1714996500000|2024-05-06 11:55:00|17938|17936|17936.1|17934.1|17939.4|17937.4|17934.7|17932.7|460
1714996800000|2024-05-06 12:00:00|17936.2|17934.2|17937.6|17935.6|17939.4|17937.4|17931.2|17929.2|662
1714997100000|2024-05-06 12:05:00|17938|17936|17943.1|17941.1|17944.5|17942.5|17936.4|17934.4|711
1714997400000|2024-05-06 12:10:00|17943.6|17941.6|17942.4|17940.4|17946.4|17944.4|17941.2|17939.2|730
1714997700000|2024-05-06 12:15:00|17942.5|17940.5|17948.4|17946.4|17951.2|17949.2|17942.4|17940.4|719
1714998000000|2024-05-06 12:20:00|17947.9|17945.9|17955.1|17953.1|17955.6|17953.6|17947.1|17945.1|925
1714998300000|2024-05-06 12:25:00|17955.2|17953.2|17958.9|17956.9|17961.1|17959.1|17953.5|17951.5|961
1714998600000|2024-05-06 12:30:00|17958.7|17956.7|17956.1|17954.1|17963|17961|17951.5|17949.5|1597
1714998900000|2024-05-06 12:35:00|17956.7|17954.7|17960.9|17958.9|17966.2|17964.2|17954|17952|1366
1714999200000|2024-05-06 12:40:00|17960.7|17958.7|17952.4|17950.4|17961|17959|17951.9|17949.9|816
1714999500000|2024-05-06 12:45:00|17952.5|17950.5|17955.6|17953.6|17955.6|17953.6|17949.5|17947.5|737
1714999800000|2024-05-06 12:50:00|17955.5|17953.5|17953.4|17951.4|17955.9|17953.9|17952.7|17950.7|524
1715000100000|2024-05-06 12:55:00|17952.9|17950.9|17952.6|17950.6|17954.4|17952.4|17950|17948|674
1715000400000|2024-05-06 13:00:00|17953.1|17951.1|17956|17954|17957.9|17955.9|17950.1|17948.1|983
1715000700000|2024-05-06 13:05:00|17955.9|17953.9|17953.1|17951.1|17956.1|17954.1|17949.9|17947.9|851
1715001000000|2024-05-06 13:10:00|17952.7|17950.7|17948.7|17946.7|17957.4|17955.4|17947.6|17945.6|933
1715001300000|2024-05-06 13:15:00|17948.9|17946.9|17958.4|17956.4|17959.4|17957.4|17947.4|17945.4|989
1715001600000|2024-05-06 13:20:00|17958.5|17956.5|17956.4|17954.4|17961.9|17959.9|17955.2|17953.2|964
1715001900000|2024-05-06 13:25:00|17955.7|17953.7|17966.9|17964.9|17971.6|17969.6|17952.2|17950.2|2547
1715002200000|2024-05-06 13:30:00|17966.4|17965.4|17961.9|17960.9|17969.4|17968.4|17936.1|17935.1|17799
1715002500000|2024-05-06 13:35:00|17962|17961|17977.6|17976.6|17993.9|17992.9|17961.9|17960.9|13539
1715002800000|2024-05-06 13:40:00|17977.5|17976.5|17978.4|17977.4|17983.7|17982.7|17965.1|17964.1|7874
1715003100000|2024-05-06 13:45:00|17978.6|17977.6|17992.6|17991.6|17996.4|17995.4|17977.4|17976.4|7994
1715003400000|2024-05-06 13:50:00|17991.9|17990.9|17989.6|17988.6|17998.5|17997.5|17984.9|17983.9|7037
1715003700000|2024-05-06 13:55:00|17989.7|17988.7|18001.6|18000.6|18001.9|18000.9|17979.6|17978.6|6830
1715004000000|2024-05-06 14:00:00|18002|18001|17990.6|17989.6|18005.6|18004.6|17989.6|17988.6|6419
1715004300000|2024-05-06 14:05:00|17990.9|17989.9|18000.1|17999.1|18009.1|18008.1|17989.7|17988.7|6094
1715004600000|2024-05-06 14:10:00|18000|17999|17990.6|17989.6|18001.1|18000.1|17979.7|17978.7|6415
1715004900000|2024-05-06 14:15:00|17990.7|17989.7|17983.1|17982.1|17994.9|17993.9|17972.1|17971.1|5354
1715005200000|2024-05-06 14:20:00|17983.2|17982.2|17994.4|17993.4|17996.9|17995.9|17976.4|17975.4|5171
1715005500000|2024-05-06 14:25:00|17994.2|17993.2|17987.9|17986.9|18000.3|17999.3|17984.3|17983.3|4196
1715005800000|2024-05-06 14:30:00|17988.7|17987.7|17985.4|17984.4|17993.8|17992.8|17981.8|17980.8|3380
1715006100000|2024-05-06 14:35:00|17985.6|17984.6|17996.1|17995.1|17998.7|17997.7|17982.8|17981.8|3598
1715006400000|2024-05-06 14:40:00|17996.3|17995.3|17994.3|17993.3|18004.3|18003.3|17992.7|17991.7|4816
1715006700000|2024-05-06 14:45:00|17994.1|17993.1|17990.4|17989.4|17996.2|17995.2|17982.3|17981.3|4234
1715007000000|2024-05-06 14:50:00|17990.6|17989.6|17990.6|17989.6|18001.1|18000.1|17988.6|17987.6|3589
1715007300000|2024-05-06 14:55:00|17990.4|17989.4|17991.7|17990.7|17995.6|17994.6|17985.6|17984.6|2839
1715007600000|2024-05-06 15:00:00|17991.9|17990.9|17975.8|17974.8|17993.6|17992.6|17975.3|17974.3|4168
1715007900000|2024-05-06 15:05:00|17975.9|17974.9|17991.2|17990.2|17991.3|17990.3|17972.3|17971.3|3850
1715008200000|2024-05-06 15:10:00|17991.6|17990.6|17982.9|17981.9|17994.9|17993.9|17976.7|17975.7|3836
1715008500000|2024-05-06 15:15:00|17982.4|17981.4|17987.4|17986.4|17989.6|17988.6|17979.4|17978.4|1602
1715008800000|2024-05-06 15:20:00|17987.6|17986.6|17991.8|17990.8|17997.3|17996.3|17979.7|17978.7|3010
1715009100000|2024-05-06 15:25:00|17991.6|17990.6|17990.9|17989.9|17993.9|17992.9|17983.8|17982.8|2354
1715009400000|2024-05-06 15:30:00|17991.1|17990.1|17998.7|17997.7|18000.4|17999.4|17989.5|17988.5|3003
1715009700000|2024-05-06 15:35:00|17998.8|17997.8|17999.2|17998.2|18008|18007|17995.7|17994.7|3576
1715010000000|2024-05-06 15:40:00|17999.1|17998.1|18006.3|18005.3|18007.6|18006.6|17998.4|17997.4|2530
1715010300000|2024-05-06 15:45:00|18006.2|18005.2|18009.4|18008.4|18016.1|18015.1|18004.6|18003.6|4116
1715010600000|2024-05-06 15:50:00|18009.6|18008.6|18005.4|18004.4|18010.8|18009.8|18004.2|18003.2|2108
1715010900000|2024-05-06 15:55:00|18005.7|18004.7|18006.1|18005.1|18010.6|18009.6|18003.9|18002.9|1739
1715011200000|2024-05-06 16:00:00|18006.2|18005.2|17996.7|17995.7|18006.7|18005.7|17994.3|17993.3|2711
1715011500000|2024-05-06 16:05:00|17996.8|17995.8|17995.8|17994.8|18000.7|17999.7|17993.7|17992.7|1794
1715011800000|2024-05-06 16:10:00|17995.9|17994.9|17987.4|17986.4|17996.4|17995.4|17985.4|17984.4|2624
1715012100000|2024-05-06 16:15:00|17987.3|17986.3|17980.8|17979.8|17989.4|17988.4|17977.4|17976.4|3166
1715012400000|2024-05-06 16:20:00|17980.7|17979.7|17974.7|17973.7|17980.7|17979.7|17962.9|17961.9|5966
1715012700000|2024-05-06 16:25:00|17974.8|17973.8|17984.1|17983.1|17986.8|17985.8|17972.3|17971.3|3568
1715013000000|2024-05-06 16:30:00|17984.4|17983.4|17992.1|17991.1|17996.2|17995.2|17980.8|17979.8|3657
1715013300000|2024-05-06 16:35:00|17992.4|17991.4|18002.2|18001.2|18003.8|18002.8|17990.4|17989.4|3262
1715013600000|2024-05-06 16:40:00|18002.3|18001.3|18002.9|18001.9|18003.6|18002.6|17997.9|17996.9|2061
1715013900000|2024-05-06 16:45:00|18003.2|18002.2|17997.4|17996.4|18013.7|18012.7|17986.4|17985.4|5275
1715014200000|2024-05-06 16:50:00|17997.6|17996.6|17993.8|17992.8|17999.2|17998.2|17988.7|17987.7|2139
1715014500000|2024-05-06 16:55:00|17993.7|17992.7|18012.2|18011.2|18012.6|18011.6|17992.1|17991.1|2535
1715014800000|2024-05-06 17:00:00|18011.7|18010.7|18010.6|18009.6|18019.9|18018.9|18009.9|18008.9|4514
1715015100000|2024-05-06 17:05:00|18011.1|18010.1|18001|18000|18015.1|18014.1|17999.2|17998.2|3676
1715015400000|2024-05-06 17:10:00|18001.1|18000.1|17998.7|17997.7|18002.2|18001.2|17989.4|17988.4|3713
1715015700000|2024-05-06 17:15:00|17998.5|17997.5|17995.4|17994.4|18003.6|18002.6|17988.1|17987.1|2418
1715016000000|2024-05-06 17:20:00|17995.9|17994.9|18006.2|18005.2|18006.5|18005.5|17995.2|17994.2|2262
1715016300000|2024-05-06 17:25:00|18006.1|18005.1|18007.1|18006.1|18008.5|18007.5|18000.5|17999.5|1682
1715016600000|2024-05-06 17:30:00|18006.7|18005.7|18005.7|18004.7|18009|18008|18001.5|18000.5|1422
1715016900000|2024-05-06 17:35:00|18005.9|18004.9|18010.5|18009.5|18011.9|18010.9|18005.2|18004.2|1330
1715017200000|2024-05-06 17:40:00|18010.7|18009.7|18022.7|18021.7|18024.4|18023.4|18008.6|18007.6|2727
1715017500000|2024-05-06 17:45:00|18023.1|18022.1|18015|18014|18026|18025|18013.1|18012.1|2666
1715017800000|2024-05-06 17:50:00|18015.1|18014.1|18024.7|18023.7|18025.1|18024.1|18013.9|18012.9|1844
1715018100000|2024-05-06 17:55:00|18024.9|18023.9|18022.9|18021.9|18026.5|18025.5|18021.1|18020.1|1842
1715018400000|2024-05-06 18:00:00|18023|18022|18030.6|18029.6|18032.7|18031.7|18019.6|18018.6|2996
1715018700000|2024-05-06 18:05:00|18030.5|18029.5|18028|18027|18033|18032|18025.4|18024.4|1785
1715019000000|2024-05-06 18:10:00|18028.1|18027.1|18025.2|18024.2|18031.9|18030.9|18024.4|18023.4|1867
1715019300000|2024-05-06 18:15:00|18025.5|18024.5|18026.7|18025.7|18030.2|18029.2|18023.7|18022.7|1523
1715019600000|2024-05-06 18:20:00|18027.6|18026.6|18035.6|18034.6|18036.7|18035.7|18019.1|18018.1|3636
1715019900000|2024-05-06 18:25:00|18035.8|18034.8|18041.8|18040.8|18048.7|18047.7|18033.9|18032.9|5208
1715020200000|2024-05-06 18:30:00|18041.7|18040.7|18035.6|18034.6|18043.4|18042.4|18031.4|18030.4|2902
1715020500000|2024-05-06 18:35:00|18035.7|18034.7|18030.3|18029.3|18039.3|18038.3|18028.8|18027.8|2175
1715020800000|2024-05-06 18:40:00|18030.4|18029.4|18031.6|18030.6|18036.1|18035.1|18026.2|18025.2|2055
1715021100000|2024-05-06 18:45:00|18031.4|18030.4|18036.9|18035.9|18041.1|18040.1|18030.1|18029.1|2314
1715021400000|2024-05-06 18:50:00|18037.2|18036.2|18041.9|18040.9|18042.4|18041.4|18032.6|18031.6|1908
1715021700000|2024-05-06 18:55:00|18042.1|18041.1|18040.9|18039.9|18048.2|18047.2|18037.8|18036.8|2292
1715022000000|2024-05-06 19:00:00|18040.8|18039.8|18038.1|18037.1|18043.1|18042.1|18028.2|18027.2|2612
1715022300000|2024-05-06 19:05:00|18037.9|18036.9|18041.9|18040.9|18042.8|18041.8|18035.8|18034.8|1557
1715022600000|2024-05-06 19:10:00|18042.1|18041.1|18034.3|18033.3|18043.4|18042.4|18031.8|18030.8|1851
1715022900000|2024-05-06 19:15:00|18034.4|18033.4|18036.1|18035.1|18037.2|18036.2|18025.3|18024.3|2849
1715023200000|2024-05-06 19:20:00|18035.9|18034.9|18040.6|18039.6|18043.2|18042.2|18035.3|18034.3|2357
1715023500000|2024-05-06 19:25:00|18040.4|18039.4|18035.3|18034.3|18043.3|18042.3|18032.8|18031.8|1522
1715023800000|2024-05-06 19:30:00|18035.4|18034.4|18031.3|18030.3|18035.9|18034.9|18026.6|18025.6|2817
1715024100000|2024-05-06 19:35:00|18031.2|18030.2|18045.4|18044.4|18045.7|18044.7|18029.3|18028.3|2601
1715024400000|2024-05-06 19:40:00|18045.3|18044.3|18048.1|18047.1|18049.1|18048.1|18041.3|18040.3|2377
1715024700000|2024-05-06 19:45:00|18048|18047|18057|18056|18061.8|18060.8|18041.3|18040.3|5211
1715025000000|2024-05-06 19:50:00|18054.9|18053.9|18071.9|18070.9|18072.1|18071.1|18048.1|18047.1|6174
1715025300000|2024-05-06 19:55:00|18071.6|18070.6|18092.6|18091.6|18093.3|18092.3|18068|18067|17320
1715025600000|2024-05-06 20:00:00|18091.1|18090.1|18085.6|18083.6|18094.7|18092.7|18084.1|18082.1|7678
1715025900000|2024-05-06 20:05:00|18085.7|18083.7|18085.4|18083.4|18087.1|18085.1|18078.2|18076.2|3043
1715026200000|2024-05-06 20:10:00|18085.2|18083.2|18082.1|18080.1|18086.7|18084.7|18078.7|18076.7|1580
1715026500000|2024-05-06 20:15:00|18081.9|18079.9|18077.6|18075.6|18081.9|18079.9|18073.3|18071.3|1109
1715026800000|2024-05-06 20:20:00|18077.3|18075.3|18081.3|18079.3|18081.9|18079.9|18077.2|18075.2|531
1715027100000|2024-05-06 20:25:00|18081.2|18079.2|18078.8|18076.8|18081.9|18079.9|18078.8|18076.8|225
1715027400000|2024-05-06 20:30:00|18078.6|18076.6|18079.2|18077.2|18081.3|18079.3|18077.8|18075.8|380
1715027700000|2024-05-06 20:35:00|18079.1|18077.1|18079.8|18077.8|18080.4|18078.4|18077.8|18075.8|185
1715028000000|2024-05-06 20:40:00|18080.1|18078.1|18079.7|18077.7|18080.8|18078.8|18076.9|18074.9|358
1715028300000|2024-05-06 20:45:00|18079.6|18077.6|18080.3|18078.3|18080.8|18078.8|18077.7|18075.7|278
1715028600000|2024-05-06 20:50:00|18080.2|18078.2|18080.7|18078.7|18081.3|18079.3|18078.8|18076.8|290
1715028900000|2024-05-06 20:55:00|18080.8|18078.8|18081.2|18076.2|18081.3|18078.8|18077.1|18075.1|561
1715029200000|2024-05-06 21:00:00|18081.3|18076.3|18081.6|18076.6|18081.8|18076.8|18080.3|18075.3|0
1715029500000|2024-05-06 21:05:00|18081.5|18076.5|18079.4|18074.4|18081.5|18076.5|18079.3|18074.3|0
1715029800000|2024-05-06 21:10:00|18078.3|18073.3|18077.7|18072.7|18078.3|18073.3|18077.4|18072.4|0
1715030100000|2024-05-06 21:15:00|18077.8|18072.8|18078.7|18073.7|18078.7|18073.7|18077.6|18072.6|0
1715030400000|2024-05-06 21:20:00|18078.8|18073.8|18079.1|18074.1|18080.9|18075.9|18078.8|18073.8|0
1715030700000|2024-05-06 21:25:00|18078.3|18073.3|18079.1|18074.1|18079.7|18074.7|18077.9|18072.9|0
1715031000000|2024-05-06 21:30:00|18079.9|18074.9|18083.2|18078.2|18083.4|18078.4|18079.9|18074.9|0
1715031300000|2024-05-06 21:35:00|18082.8|18077.8|18081.3|18076.3|18083|18078|18081.3|18076.3|0
1715031600000|2024-05-06 21:40:00|18081.4|18076.4|18082.7|18077.7|18083.7|18078.7|18081.4|18076.4|0
1715031900000|2024-05-06 21:45:00|18082.5|18077.5|18083.2|18078.2|18083.2|18078.2|18082.3|18077.3|0
1715032200000|2024-05-06 21:50:00|18083|18078|18082.3|18077.3|18083|18078|18081.7|18076.7|0
1715032500000|2024-05-06 21:55:00|18082.2|18077.2|18083.5|18078.5|18084.1|18079.1|18082.2|18077.2|0
1715032800000|2024-05-06 22:00:00|18076.8|18074.8|18075.3|18073.3|18079.9|18077.9|18072.8|18070.8|530
1715033100000|2024-05-06 22:05:00|18075.1|18073.1|18077.4|18075.4|18077.8|18075.8|18073.6|18071.6|219
1715033400000|2024-05-06 22:10:00|18077.6|18075.6|18079.7|18077.7|18079.7|18077.7|18076.2|18074.2|177
1715033700000|2024-05-06 22:15:00|18079.6|18077.6|18081.4|18079.4|18082.4|18080.4|18079.3|18077.3|178
1715034000000|2024-05-06 22:20:00|18081.6|18079.6|18081.4|18079.4|18084.7|18082.7|18079.4|18077.4|217
1715034300000|2024-05-06 22:25:00|18081.6|18079.6|18082.4|18080.4|18083.1|18081.1|18079.9|18077.9|143
1715034600000|2024-05-06 22:30:00|18082.6|18080.6|18080.3|18078.3|18082.6|18080.6|18079.9|18077.9|80
1715034900000|2024-05-06 22:35:00|18080.4|18078.4|18085.1|18083.1|18085.6|18083.6|18079.4|18077.4|152
1715035200000|2024-05-06 22:40:00|18084.7|18082.7|18084.6|18082.6|18085.6|18083.6|18083.4|18081.4|105
1715035500000|2024-05-06 22:45:00|18084.4|18082.4|18083.6|18081.6|18084.6|18082.6|18080.9|18078.9|131
1715035800000|2024-05-06 22:50:00|18083.4|18081.4|18083.7|18081.7|18085.2|18083.2|18081.9|18079.9|196
1715036100000|2024-05-06 22:55:00|18083.8|18081.8|18088.9|18086.9|18089.8|18087.8|18083.4|18081.4|292
1715036400000|2024-05-06 23:00:00|18089.1|18087.1|18089.4|18087.4|18093.6|18091.6|18088.8|18086.8|335
1715036700000|2024-05-06 23:05:00|18089.3|18087.3|18086.4|18084.4|18089.8|18087.8|18086.2|18084.2|236
1715037000000|2024-05-06 23:10:00|18086.3|18084.3|18082.7|18080.7|18087.7|18085.7|18081.1|18079.1|341
1715037300000|2024-05-06 23:15:00|18082.4|18080.4|18082.4|18080.4|18084.2|18082.2|18082.1|18080.1|95
1715037600000|2024-05-06 23:20:00|18082.6|18080.6|18080.6|18078.6|18083.3|18081.3|18080.6|18078.6|128
1715037900000|2024-05-06 23:25:00|18080.7|18078.7|18083.6|18081.6|18083.6|18081.6|18078.4|18076.4|362
1715038200000|2024-05-06 23:30:00|18083.2|18081.2|18082.4|18080.4|18084.7|18082.7|18080.7|18078.7|172
1715038500000|2024-05-06 23:35:00|18082.3|18080.3|18080.8|18078.8|18082.3|18080.3|18079.9|18077.9|126
1715038800000|2024-05-06 23:40:00|18080.7|18078.7|18081.7|18079.7|18082.6|18080.6|18078.1|18076.1|129
1715039100000|2024-05-06 23:45:00|18081.8|18079.8|18082.7|18080.7|18083.2|18081.2|18080.2|18078.2|78
1715039400000|2024-05-06 23:50:00|18082.4|18080.4|18078.2|18076.2|18083.4|18081.4|18077.9|18075.9|233
1715039700000|2024-05-06 23:55:00|18078.3|18076.3|18081.1|18079.1|18082.8|18080.8|18076.7|18074.7|318
1715040000000|2024-05-07 00:00:00|18081.2|18079.2|18079.4|18077.4|18084.7|18082.7|18077.2|18075.2|344
1715040300000|2024-05-07 00:05:00|18079.3|18077.3|18083.6|18081.6|18084.8|18082.8|18078.6|18076.6|213
1715040600000|2024-05-07 00:10:00|18083.4|18081.4|18078.9|18076.9|18084.2|18082.2|18078.1|18076.1|190
1715040900000|2024-05-07 00:15:00|18079.1|18077.1|18079.8|18077.8|18080.2|18078.2|18077.7|18075.7|140
1715041200000|2024-05-07 00:20:00|18079.9|18077.9|18078.6|18076.6|18080.7|18078.7|18077.7|18075.7|187
1715041500000|2024-05-07 00:25:00|18078.7|18076.7|18076.8|18074.8|18079.9|18077.9|18074.3|18072.3|356
1715041800000|2024-05-07 00:30:00|18076.9|18074.9|18073.1|18071.1|18076.9|18074.9|18068.3|18066.3|578
1715042100000|2024-05-07 00:35:00|18073.3|18071.3|18074.2|18072.2|18076.4|18074.4|18073.2|18071.2|211
1715042400000|2024-05-07 00:40:00|18074.1|18072.1|18076.1|18074.1|18076.2|18074.2|18073.3|18071.3|118
1715042700000|2024-05-07 00:45:00|18076.2|18074.2|18073.7|18071.7|18076.6|18074.6|18073.7|18071.7|110
1715043000000|2024-05-07 00:50:00|18073.6|18071.6|18074.9|18072.9|18076.1|18074.1|18071.9|18069.9|204
1715043300000|2024-05-07 00:55:00|18075.1|18073.1|18074.7|18072.7|18076.3|18074.3|18073.6|18071.6|142
1715043600000|2024-05-07 01:00:00|18074.6|18072.6|18068.2|18066.2|18074.9|18072.9|18067.8|18065.8|499
1715043900000|2024-05-07 01:05:00|18068.3|18066.3|18070.4|18068.4|18070.8|18068.8|18066.1|18064.1|483
1715044200000|2024-05-07 01:10:00|18070.6|18068.6|18069.1|18067.1|18071.4|18069.4|18067.9|18065.9|223
1715044500000|2024-05-07 01:15:00|18069.3|18067.3|18070.7|18068.7|18072.2|18070.2|18067.1|18065.1|247
1715044800000|2024-05-07 01:20:00|18070.6|18068.6|18070.6|18068.6|18071.8|18069.8|18069.1|18067.1|168
1715045100000|2024-05-07 01:25:00|18070.7|18068.7|18070.8|18068.8|18072.1|18070.1|18069.8|18067.8|137
1715045400000|2024-05-07 01:30:00|18070.7|18068.7|18070.7|18068.7|18072.1|18070.1|18066.6|18064.6|218
1715045700000|2024-05-07 01:35:00|18070.4|18068.4|18072.4|18070.4|18072.7|18070.7|18069.4|18067.4|150
1715046000000|2024-05-07 01:40:00|18072.6|18070.6|18076.9|18074.9|18080.1|18078.1|18072.4|18070.4|433
1715046300000|2024-05-07 01:45:00|18076.8|18074.8|18075.4|18073.4|18077.6|18075.6|18074.6|18072.6|117
1715046600000|2024-05-07 01:50:00|18075.3|18073.3|18077.4|18075.4|18078.1|18076.1|18075.2|18073.2|139
1715046900000|2024-05-07 01:55:00|18077.6|18075.6|18078.6|18076.6|18080.3|18078.3|18076.7|18074.7|158
1715047200000|2024-05-07 02:00:00|18078.4|18076.4|18079.1|18077.1|18079.3|18077.3|18076.6|18074.6|100
1715047500000|2024-05-07 02:05:00|18079.2|18077.2|18077.9|18075.9|18081.6|18079.6|18077.3|18075.3|210
1715047800000|2024-05-07 02:10:00|18078.1|18076.1|18078.3|18076.3|18078.9|18076.9|18077.2|18075.2|156
1715048100000|2024-05-07 02:15:00|18078.4|18076.4|18074.8|18072.8|18079.4|18077.4|18073.8|18071.8|178
1715048400000|2024-05-07 02:20:00|18074.9|18072.9|18074.7|18072.7|18076.3|18074.3|18073.8|18071.8|88
1715048700000|2024-05-07 02:25:00|18074.6|18072.6|18081.3|18079.3|18081.7|18079.7|18074.6|18072.6|196
1715049000000|2024-05-07 02:30:00|18081.2|18079.2|18080.2|18078.2|18081.6|18079.6|18079.3|18077.3|169
1715049300000|2024-05-07 02:35:00|18080.1|18078.1|18080.1|18078.1|18081.1|18079.1|18078.3|18076.3|111
1715049600000|2024-05-07 02:40:00|18079.9|18077.9|18078.8|18076.8|18080.6|18078.6|18078.8|18076.8|73
1715049900000|2024-05-07 02:45:00|18078.9|18076.9|18082.4|18080.4|18083.2|18081.2|18078.1|18076.1|203
1715050200000|2024-05-07 02:50:00|18082.6|18080.6|18075.9|18073.9|18083.2|18081.2|18075.6|18073.6|249
1715050500000|2024-05-07 02:55:00|18076.1|18074.1|18076.1|18074.1|18078.3|18076.3|18075.4|18073.4|140
1715050800000|2024-05-07 03:00:00|18076.2|18074.2|18076.2|18074.2|18077.6|18075.6|18074.4|18072.4|137
1715051100000|2024-05-07 03:05:00|18076.1|18074.1|18079.1|18077.1|18079.1|18077.1|18075.3|18073.3|84
1715051400000|2024-05-07 03:10:00|18078.7|18076.7|18081.3|18079.3|18081.4|18079.4|18078.2|18076.2|161
1715051700000|2024-05-07 03:15:00|18081.4|18079.4|18082.1|18080.1|18082.4|18080.4|18079.2|18077.2|153
1715052000000|2024-05-07 03:20:00|18081.9|18079.9|18081.4|18079.4|18082.4|18080.4|18080.2|18078.2|60
1715052300000|2024-05-07 03:25:00|18081.3|18079.3|18080.7|18078.7|18084.2|18082.2|18079.4|18077.4|247
1715052600000|2024-05-07 03:30:00|18080.6|18078.6|18080.1|18078.1|18084.3|18082.3|18078.6|18076.6|215
1715052900000|2024-05-07 03:35:00|18080.6|18078.6|18082.6|18080.6|18083.6|18081.6|18080.2|18078.2|84
1715053200000|2024-05-07 03:40:00|18082.7|18080.7|18082.1|18080.1|18083.1|18081.1|18081.1|18079.1|75
1715053500000|2024-05-07 03:45:00|18082.2|18080.2|18082.4|18080.4|18083.2|18081.2|18081.8|18079.8|59
1715053800000|2024-05-07 03:50:00|18082.2|18080.2|18081.9|18079.9|18083.7|18081.7|18081.7|18079.7|75
1715054100000|2024-05-07 03:55:00|18082.1|18080.1|18084.8|18082.8|18085.3|18083.3|18081.9|18079.9|104
1715054400000|2024-05-07 04:00:00|18084.9|18082.9|18083.3|18081.3|18087.2|18085.2|18082.3|18080.3|229
1715054700000|2024-05-07 04:05:00|18083.2|18081.2|18081.7|18079.7|18083.6|18081.6|18080.9|18078.9|96
1715055000000|2024-05-07 04:10:00|18081.8|18079.8|18082.8|18080.8|18083.3|18081.3|18081.6|18079.6|54
1715055300000|2024-05-07 04:15:00|18082.7|18080.7|18080.3|18078.3|18082.8|18080.8|18079.3|18077.3|160
1715055600000|2024-05-07 04:20:00|18080.2|18078.2|18077.9|18075.9|18080.6|18078.6|18077.2|18075.2|78
1715055900000|2024-05-07 04:25:00|18078.1|18076.1|18079.1|18077.1|18079.2|18077.2|18077.4|18075.4|84
1715056200000|2024-05-07 04:30:00|18078.9|18076.9|18082.3|18080.3|18083.9|18081.9|18077.8|18075.8|233
1715056500000|2024-05-07 04:35:00|18082.4|18080.4|18078.2|18076.2|18082.6|18080.6|18077.7|18075.7|151
1715056800000|2024-05-07 04:40:00|18078.1|18076.1|18080.4|18078.4|18081.8|18079.8|18077.9|18075.9|101
1715057100000|2024-05-07 04:45:00|18080.6|18078.6|18082.8|18080.8|18083.6|18081.6|18080.2|18078.2|149
1715057400000|2024-05-07 04:50:00|18082.6|18080.6|18080.8|18078.8|18083.2|18081.2|18080.1|18078.1|106
1715057700000|2024-05-07 04:55:00|18080.9|18078.9|18081.2|18079.2|18081.6|18079.6|18079.9|18077.9|50
1715058000000|2024-05-07 05:00:00|18081.3|18079.3|18079.7|18077.7|18082.1|18080.1|18079.4|18077.4|141
1715058300000|2024-05-07 05:05:00|18079.8|18077.8|18080.3|18078.3|18082.4|18080.4|18079.2|18077.2|96
1715058600000|2024-05-07 05:10:00|18080.8|18078.8|18081.2|18079.2|18081.2|18079.2|18079.3|18077.3|77
1715058900000|2024-05-07 05:15:00|18081.1|18079.1|18084.1|18082.1|18084.6|18082.6|18080.2|18078.2|135
1715059200000|2024-05-07 05:20:00|18083.8|18081.8|18081.4|18079.4|18084.1|18082.1|18078.7|18076.7|97
1715059500000|2024-05-07 05:25:00|18081.6|18079.6|18082.7|18080.7|18083.8|18081.8|18081.3|18079.3|56
1715059800000|2024-05-07 05:30:00|18082.6|18080.6|18079.6|18077.6|18082.8|18080.8|18077.8|18075.8|188
1715060100000|2024-05-07 05:35:00|18079.4|18077.4|18081.1|18079.1|18081.6|18079.6|18079.3|18077.3|85
1715060400000|2024-05-07 05:40:00|18080.9|18078.9|18080.4|18078.4|18081.6|18079.6|18078.9|18076.9|103
1715060700000|2024-05-07 05:45:00|18080.3|18078.3|18079.3|18077.3|18080.4|18078.4|18077.7|18075.7|99
1715061000000|2024-05-07 05:50:00|18079.4|18077.4|18076.3|18074.3|18080.8|18078.8|18076.1|18074.1|155
1715061300000|2024-05-07 05:55:00|18076.6|18074.6|18076.9|18074.9|18078.2|18076.2|18075.3|18073.3|117
1715061600000|2024-05-07 06:00:00|18077.1|18075.1|18082.6|18080.6|18083.1|18081.1|18077.1|18075.1|411
1715061900000|2024-05-07 06:05:00|18082.8|18080.8|18080.9|18078.9|18085.1|18083.1|18079.8|18077.8|238
1715062200000|2024-05-07 06:10:00|18081.1|18079.1|18080.7|18078.7|18081.7|18079.7|18077.9|18075.9|199
1715062500000|2024-05-07 06:15:00|18080.8|18078.8|18081.9|18079.9|18083.9|18081.9|18080.3|18078.3|227
1715062800000|2024-05-07 06:20:00|18081.8|18079.8|18077.9|18075.9|18082.4|18080.4|18077.4|18075.4|219
1715063100000|2024-05-07 06:25:00|18078.1|18076.1|18077.4|18075.4|18080.1|18078.1|18077.1|18075.1|186
1715063400000|2024-05-07 06:30:00|18077.9|18075.9|18078.4|18076.4|18079.1|18077.1|18075.7|18073.7|179
1715063700000|2024-05-07 06:35:00|18078.6|18076.6|18077.9|18075.9|18079.8|18077.8|18076.2|18074.2|165
1715064000000|2024-05-07 06:40:00|18077.8|18075.8|18079.1|18077.1|18079.6|18077.6|18076.1|18074.1|153
1715064300000|2024-05-07 06:45:00|18078.9|18076.9|18077.9|18075.9|18079.2|18077.2|18077.7|18075.7|124
1715064600000|2024-05-07 06:50:00|18078.1|18076.1|18081.9|18079.9|18082.1|18080.1|18077.4|18075.4|254
1715064900000|2024-05-07 06:55:00|18082.1|18080.1|18082.9|18080.9|18085.1|18083.1|18082.1|18080.1|416
1715065200000|2024-05-07 07:00:00|18082.8|18080.8|18084.9|18082.9|18085.3|18083.3|18077.9|18075.9|524
1715065500000|2024-05-07 07:05:00|18084.8|18082.8|18091.6|18089.6|18092.3|18090.3|18082.1|18080.1|724
1715065800000|2024-05-07 07:10:00|18091.7|18089.7|18083.2|18081.2|18093.2|18091.2|18083.1|18081.1|636
1715066100000|2024-05-07 07:15:00|18083.3|18081.3|18084.1|18082.1|18086.2|18084.2|18082.8|18080.8|582
1715066400000|2024-05-07 07:20:00|18083.9|18081.9|18074.7|18072.7|18084.6|18082.6|18072.9|18070.9|664
1715066700000|2024-05-07 07:25:00|18074.6|18072.6|18075.1|18073.1|18082.7|18080.7|18072.7|18070.7|592
1715067000000|2024-05-07 07:30:00|18075.2|18073.2|18069.9|18067.9|18081.1|18079.1|18069.3|18067.3|711
1715067300000|2024-05-07 07:35:00|18070.1|18068.1|18069.7|18067.7|18070.8|18068.8|18066.7|18064.7|519
1715067600000|2024-05-07 07:40:00|18069.8|18067.8|18068.3|18066.3|18070.2|18068.2|18065.8|18063.8|365
1715067900000|2024-05-07 07:45:00|18068.7|18066.7|18065.4|18063.4|18069.3|18067.3|18062.1|18060.1|538
1715068200000|2024-05-07 07:50:00|18065.3|18063.3|18065.4|18063.4|18066.2|18064.2|18062.8|18060.8|324
1715068500000|2024-05-07 07:55:00|18065.3|18063.3|18061.2|18059.2|18065.3|18063.3|18060.2|18058.2|302
1715068800000|2024-05-07 08:00:00|18062.4|18060.4|18065.2|18063.2|18067.3|18065.3|18061.3|18059.3|619
1715069100000|2024-05-07 08:05:00|18065.1|18063.1|18057.2|18055.2|18065.6|18063.6|18054.4|18052.4|674
1715069400000|2024-05-07 08:10:00|18057.3|18055.3|18052.6|18050.6|18061.3|18059.3|18052.3|18050.3|1021
1715069700000|2024-05-07 08:15:00|18052.7|18050.7|18067.6|18065.6|18068.1|18066.1|18051.9|18049.9|1090
1715070000000|2024-05-07 08:20:00|18067.7|18065.7|18073.2|18071.2|18075.3|18073.3|18066.9|18064.9|835
1715070300000|2024-05-07 08:25:00|18073.4|18071.4|18070.8|18068.8|18074.7|18072.7|18069.7|18067.7|375
1715070600000|2024-05-07 08:30:00|18070.1|18068.1|18073.1|18071.1|18074.1|18072.1|18069.9|18067.9|317
1715070900000|2024-05-07 08:35:00|18072.9|18070.9|18079.1|18077.1|18082.1|18080.1|18070.8|18068.8|772
1715071200000|2024-05-07 08:40:00|18078.8|18076.8|18081.3|18079.3|18082.8|18080.8|18076.8|18074.8|432
1715071500000|2024-05-07 08:45:00|18081.2|18079.2|18084.1|18082.1|18085.3|18083.3|18080.8|18078.8|483
1715071800000|2024-05-07 08:50:00|18083.9|18081.9|18088.4|18086.4|18089.4|18087.4|18081.8|18079.8|439
1715072100000|2024-05-07 08:55:00|18088.6|18086.6|18091.8|18089.8|18092.2|18090.2|18086.8|18084.8|539
1715072400000|2024-05-07 09:00:00|18091.6|18089.6|18089.8|18087.8|18093.8|18091.8|18089.3|18087.3|519
1715072700000|2024-05-07 09:05:00|18089.7|18087.7|18093.9|18091.9|18095.1|18093.1|18087.8|18085.8|417
1715073000000|2024-05-07 09:10:00|18093.8|18091.8|18092.4|18090.4|18095.6|18093.6|18091.2|18089.2|380
1715073300000|2024-05-07 09:15:00|18092.6|18090.6|18090.3|18088.3|18093.3|18091.3|18088.4|18086.4|367
1715073600000|2024-05-07 09:20:00|18090.4|18088.4|18084.1|18082.1|18091.6|18089.6|18083.8|18081.8|365
1715073900000|2024-05-07 09:25:00|18084.2|18082.2|18077.3|18075.3|18084.6|18082.6|18076.8|18074.8|571
1715074200000|2024-05-07 09:30:00|18077.4|18075.4|18072.8|18070.8|18077.9|18075.9|18069.8|18067.8|665
1715074500000|2024-05-07 09:35:00|18073.6|18071.6|18072.9|18070.9|18074.2|18072.2|18067.3|18065.3|461
1715074800000|2024-05-07 09:40:00|18073.1|18071.1|18072.1|18070.1|18075.1|18073.1|18070.8|18068.8|383
1715075100000|2024-05-07 09:45:00|18072.3|18070.3|18069.6|18067.6|18072.3|18070.3|18065.6|18063.6|369
1715075400000|2024-05-07 09:50:00|18069.4|18067.4|18065.1|18063.1|18069.6|18067.6|18061.6|18059.6|595
1715075700000|2024-05-07 09:55:00|18064.9|18062.9|18070.8|18068.8|18072.7|18070.7|18064.1|18062.1|427
1715076000000|2024-05-07 10:00:00|18070.9|18068.9|18071.8|18069.8|18073.3|18071.3|18068.1|18066.1|392
1715076300000|2024-05-07 10:05:00|18071.9|18069.9|18068.2|18066.2|18073.9|18071.9|18066.9|18064.9|577
1715076600000|2024-05-07 10:10:00|18068.1|18066.1|18068.1|18066.1|18070.8|18068.8|18067.3|18065.3|221
1715076900000|2024-05-07 10:15:00|18067.9|18065.9|18065.6|18063.6|18068.1|18066.1|18063.1|18061.1|365
1715077200000|2024-05-07 10:20:00|18065.7|18063.7|18064.3|18062.3|18069.4|18067.4|18063.3|18061.3|434
1715077500000|2024-05-07 10:25:00|18064.2|18062.2|18065.6|18063.6|18068.3|18066.3|18062.3|18060.3|403
1715077800000|2024-05-07 10:30:00|18066.6|18064.6|18067.2|18065.2|18069.4|18067.4|18064.2|18062.2|391
1715078100000|2024-05-07 10:35:00|18067.3|18065.3|18070.2|18068.2|18072.6|18070.6|18065.7|18063.7|371
1715078400000|2024-05-07 10:40:00|18070.1|18068.1|18067.9|18065.9|18071.6|18069.6|18066.1|18064.1|260
1715078700000|2024-05-07 10:45:00|18067.8|18065.8|18069.7|18067.7|18069.8|18067.8|18064.7|18062.7|285
1715079000000|2024-05-07 10:50:00|18069.4|18067.4|18073.6|18071.6|18075.8|18073.8|18069.4|18067.4|425
1715079300000|2024-05-07 10:55:00|18073.3|18071.3|18076.7|18074.7|18078.2|18076.2|18072.7|18070.7|427
1715079600000|2024-05-07 11:00:00|18076.8|18074.8|18073.8|18071.8|18080.5|18078.5|18071.5|18069.5|1027
1715079900000|2024-05-07 11:05:00|18074|18072|18068|18066|18076.1|18074.1|18065.1|18063.1|804
1715080200000|2024-05-07 11:10:00|18067.6|18065.6|18065.2|18063.2|18069.8|18067.8|18061.3|18059.3|805
1715080500000|2024-05-07 11:15:00|18065.6|18063.6|18059.3|18057.3|18065.6|18063.6|18057.8|18055.8|697
1715080800000|2024-05-07 11:20:00|18059.5|18057.5|18055.5|18053.5|18060.6|18058.6|18052.7|18050.7|999
1715081100000|2024-05-07 11:25:00|18055.3|18053.3|18056.5|18054.5|18059.3|18057.3|18054.3|18052.3|457
1715081400000|2024-05-07 11:30:00|18056.3|18054.3|18057.8|18055.8|18062.3|18060.3|18056.3|18054.3|469
1715081700000|2024-05-07 11:35:00|18057.7|18055.7|18051.8|18049.8|18060.1|18058.1|18050.6|18048.6|693
1715082000000|2024-05-07 11:40:00|18052|18050|18048.6|18046.6|18055|18053|18046.8|18044.8|816
1715082300000|2024-05-07 11:45:00|18048.5|18046.5|18052.2|18050.2|18056.1|18054.1|18048.5|18046.5|592
1715082600000|2024-05-07 11:50:00|18052.1|18050.1|18053.1|18051.1|18057.8|18055.8|18051.2|18049.2|738
1715082900000|2024-05-07 11:55:00|18052.8|18050.8|18060.7|18058.7|18060.8|18058.8|18052.8|18050.8|544
1715083200000|2024-05-07 12:00:00|18060.6|18058.6|18061.3|18059.3|18066.2|18064.2|18059.2|18057.2|857
1715083500000|2024-05-07 12:05:00|18061.2|18059.2|18063|18061|18063.8|18061.8|18060.2|18058.2|359
1715083800000|2024-05-07 12:10:00|18062.7|18060.7|18067.5|18065.5|18069.5|18067.5|18060.8|18058.8|785
1715084100000|2024-05-07 12:15:00|18067.1|18065.1|18069.3|18067.3|18070|18068|18064.8|18062.8|381
1715084400000|2024-05-07 12:20:00|18069.2|18067.2|18063|18061|18071.2|18069.2|18062.6|18060.6|653
1715084700000|2024-05-07 12:25:00|18064|18062|18056.3|18054.3|18064.6|18062.6|18056|18054|766
1715085000000|2024-05-07 12:30:00|18056.2|18054.2|18060|18058|18061.7|18059.7|18056.2|18054.2|671
1715085300000|2024-05-07 12:35:00|18060.1|18058.1|18066.2|18064.2|18066.6|18064.6|18059.6|18057.6|662
1715085600000|2024-05-07 12:40:00|18066.1|18064.1|18077|18075|18077|18075|18066.1|18064.1|1401
1715085900000|2024-05-07 12:45:00|18076.7|18074.7|18079.5|18077.5|18080.1|18078.1|18076|18074|893
1715086200000|2024-05-07 12:50:00|18079.3|18077.3|18081.2|18079.2|18085.2|18083.2|18075|18073|1208
1715086500000|2024-05-07 12:55:00|18081.3|18079.3|18088|18086|18091.6|18089.6|18078.8|18076.8|1692
1715086800000|2024-05-07 13:00:00|18087.8|18085.8|18089.8|18087.8|18091.7|18089.7|18085|18083|1530
1715087100000|2024-05-07 13:05:00|18090|18088|18098.2|18096.2|18098.3|18096.3|18087.5|18085.5|2694
1715087400000|2024-05-07 13:10:00|18098.3|18096.3|18091.2|18089.2|18100.5|18098.5|18088.3|18086.3|1218
1715087700000|2024-05-07 13:15:00|18091|18089|18090|18088|18092.3|18090.3|18085.7|18083.7|1370
1715088000000|2024-05-07 13:20:00|18090.1|18088.1|18096.5|18094.5|18097.2|18095.2|18087|18085|1253
1715088300000|2024-05-07 13:25:00|18096.3|18094.3|18106|18104|18109|18107|18092.8|18090.8|3733
1715088600000|2024-05-07 13:30:00|18105.5|18104.5|18121.5|18120.5|18131.2|18130.2|18092.8|18091.8|16222
1715088900000|2024-05-07 13:35:00|18121.3|18120.3|18107.2|18106.2|18127.6|18126.6|18104.7|18103.7|9320
1715089200000|2024-05-07 13:40:00|18107.3|18106.3|18114.8|18113.8|18118.2|18117.2|18102.6|18101.6|7099
1715089500000|2024-05-07 13:45:00|18115|18114|18099.7|18098.7|18127.7|18126.7|18095.8|18094.8|9833
1715089800000|2024-05-07 13:50:00|18098.8|18097.8|18102.4|18101.4|18104.1|18103.1|18082.6|18081.6|11237
1715090100000|2024-05-07 13:55:00|18102.6|18101.6|18087.8|18086.8|18107.9|18106.9|18082.8|18081.8|8440
1715090400000|2024-05-07 14:00:00|18088.1|18087.1|18090.8|18089.8|18097.4|18096.4|18076.4|18075.4|9618
1715090700000|2024-05-07 14:05:00|18090.9|18089.9|18093.6|18092.6|18099.8|18098.8|18085.6|18084.6|5288
1715091000000|2024-05-07 14:10:00|18093.8|18092.8|18109.7|18108.7|18113.2|18112.2|18090.8|18089.8|6538
1715091300000|2024-05-07 14:15:00|18109.6|18108.6|18111.8|18110.8|18118.3|18117.3|18107.3|18106.3|6589
1715091600000|2024-05-07 14:20:00|18111.1|18110.1|18082.5|18081.5|18113.9|18112.9|18080.5|18079.5|9016
1715091900000|2024-05-07 14:25:00|18082.6|18081.6|18082.1|18081.1|18093|18092|18079.8|18078.8|5623
1715092200000|2024-05-07 14:30:00|18081.8|18080.8|18088.5|18087.5|18091.5|18090.5|18079.1|18078.1|5078
1715092500000|2024-05-07 14:35:00|18088|18087|18094.6|18093.6|18101.8|18100.8|18086.8|18085.8|5315
1715092800000|2024-05-07 14:40:00|18094.5|18093.5|18098.5|18097.5|18105.3|18104.3|18091.5|18090.5|4920
1715093100000|2024-05-07 14:45:00|18098.4|18097.4|18115.1|18114.1|18116.1|18115.1|18096.5|18095.5|5506
1715093400000|2024-05-07 14:50:00|18115.9|18114.9|18127.6|18126.6|18127.8|18126.8|18115.6|18114.6|6723
1715093700000|2024-05-07 14:55:00|18127.5|18126.5|18144|18143|18145|18144|18125|18124|8616
1715094000000|2024-05-07 15:00:00|18143.9|18142.9|18138.5|18137.5|18149.6|18148.6|18136.5|18135.5|6759
1715094300000|2024-05-07 15:05:00|18138.3|18137.3|18138.3|18137.3|18146.4|18145.4|18134.4|18133.4|3743
1715094600000|2024-05-07 15:10:00|18138|18137|18143.3|18142.3|18147.3|18146.3|18138|18137|3460
1715094900000|2024-05-07 15:15:00|18143.5|18142.5|18146|18145|18153.4|18152.4|18141.8|18140.8|7213
1715095200000|2024-05-07 15:20:00|18145.9|18144.9|18145.5|18144.5|18155.6|18154.6|18136.9|18135.9|4791
1715095500000|2024-05-07 15:25:00|18145.3|18144.3|18139.8|18138.8|18153.5|18152.5|18138.9|18137.9|3551
1715095800000|2024-05-07 15:30:00|18139.4|18138.4|18128.4|18127.4|18145.8|18144.8|18128.3|18127.3|4431
1715096100000|2024-05-07 15:35:00|18128.5|18127.5|18135.3|18134.3|18142.8|18141.8|18128.1|18127.1|3427
1715096400000|2024-05-07 15:40:00|18135.6|18134.6|18146.5|18145.5|18146.9|18145.9|18134|18133|2624
1715096700000|2024-05-07 15:45:00|18146.6|18145.6|18147.5|18146.5|18151.4|18150.4|18139.5|18138.5|3378
1715097000000|2024-05-07 15:50:00|18147.6|18146.6|18152.3|18151.3|18153.4|18152.4|18145.6|18144.6|2353
1715097300000|2024-05-07 15:55:00|18152.1|18151.1|18146.9|18145.9|18152.5|18151.5|18140.6|18139.6|2566
1715097600000|2024-05-07 16:00:00|18146.8|18145.8|18146.1|18145.1|18152.5|18151.5|18143.1|18142.1|2338
1715097900000|2024-05-07 16:05:00|18146|18145|18153.1|18152.1|18155.1|18154.1|18143.6|18142.6|3062
1715098200000|2024-05-07 16:10:00|18153.3|18152.3|18146.1|18145.1|18157.6|18156.6|18144.6|18143.6|2915
1715098500000|2024-05-07 16:15:00|18146.3|18145.3|18153.1|18152.1|18155|18154|18142.6|18141.6|2701
1715098800000|2024-05-07 16:20:00|18153.3|18152.3|18151.3|18150.3|18154.4|18153.4|18143.3|18142.3|2320
1715099100000|2024-05-07 16:25:00|18151.4|18150.4|18150.4|18149.4|18154.1|18153.1|18147|18146|2056
1715099400000|2024-05-07 16:30:00|18150|18149|18133.9|18132.9|18151.5|18150.5|18132.8|18131.8|4592
1715099700000|2024-05-07 16:35:00|18133.8|18132.8|18144.6|18143.6|18145.5|18144.5|18130.1|18129.1|3461
1715100000000|2024-05-07 16:40:00|18144.4|18143.4|18142.3|18141.3|18153.1|18152.1|18137.3|18136.3|4026
1715100300000|2024-05-07 16:45:00|18142.4|18141.4|18141.6|18140.6|18143|18142|18133.9|18132.9|2655
1715100600000|2024-05-07 16:50:00|18141.5|18140.5|18128.1|18127.1|18141.9|18140.9|18123|18122|5145
1715100900000|2024-05-07 16:55:00|18128.3|18127.3|18134|18133|18136.8|18135.8|18124.6|18123.6|2510
1715101200000|2024-05-07 17:00:00|18133.6|18132.6|18137.3|18136.3|18145.6|18144.6|18133.4|18132.4|3523
1715101500000|2024-05-07 17:05:00|18136.9|18135.9|18139.4|18138.4|18141.4|18140.4|18132.6|18131.6|1862
1715101800000|2024-05-07 17:10:00|18139.1|18138.1|18136.6|18135.6|18145.3|18144.3|18136.3|18135.3|2083
1715102100000|2024-05-07 17:15:00|18136.8|18135.8|18139.4|18138.4|18141.4|18140.4|18129.5|18128.5|2900
1715102400000|2024-05-07 17:20:00|18139.5|18138.5|18149.5|18148.5|18151.5|18150.5|18138.8|18137.8|2844
1715102700000|2024-05-07 17:25:00|18150.9|18149.9|18148.9|18147.9|18154.3|18153.3|18144.5|18143.5|2967
1715103000000|2024-05-07 17:30:00|18148.8|18147.8|18144.9|18143.9|18158.6|18157.6|18144|18143|4181
1715103300000|2024-05-07 17:35:00|18145|18144|18141.1|18140.1|18149.4|18148.4|18138.8|18137.8|2371
1715103600000|2024-05-07 17:40:00|18141|18140|18132.1|18131.1|18141.3|18140.3|18127.1|18126.1|3882
1715103900000|2024-05-07 17:45:00|18132.3|18131.3|18095.4|18094.4|18135.5|18134.5|18091.9|18090.9|7367
1715104200000|2024-05-07 17:50:00|18095.3|18094.3|18100.1|18099.1|18115|18114|18087.8|18086.8|6956
1715104500000|2024-05-07 17:55:00|18099.3|18098.3|18087.6|18086.6|18100.9|18099.9|18077.3|18076.3|5948
1715104800000|2024-05-07 18:00:00|18088.6|18087.6|18103.9|18102.9|18105.5|18104.5|18086.9|18085.9|5187
1715105100000|2024-05-07 18:05:00|18103.8|18102.8|18093.4|18092.4|18107.4|18106.4|18082.6|18081.6|4880
1715105400000|2024-05-07 18:10:00|18093.5|18092.5|18093|18092|18103.9|18102.9|18089.3|18088.3|3695
1715105700000|2024-05-07 18:15:00|18092.9|18091.9|18075.6|18074.6|18094.8|18093.8|18074.5|18073.5|4466
1715106000000|2024-05-07 18:20:00|18075.5|18074.5|18079|18078|18091.1|18090.1|18073.1|18072.1|4605
1715106300000|2024-05-07 18:25:00|18079.3|18078.3|18079.8|18078.8|18083.9|18082.9|18069.9|18068.9|4326
1715106600000|2024-05-07 18:30:00|18079.6|18078.6|18067.9|18066.9|18086.1|18085.1|18063|18062|5898
1715106900000|2024-05-07 18:35:00|18068.1|18067.1|18072.3|18071.3|18077.5|18076.5|18060.4|18059.4|4534
1715107200000|2024-05-07 18:40:00|18072.4|18071.4|18084.9|18083.9|18086.8|18085.8|18070.3|18069.3|4811
1715107500000|2024-05-07 18:45:00|18084.8|18083.8|18083.3|18082.3|18087.5|18086.5|18078.5|18077.5|2589
1715107800000|2024-05-07 18:50:00|18083.1|18082.1|18082.1|18081.1|18089|18088|18074.6|18073.6|3559
1715108100000|2024-05-07 18:55:00|18082|18081|18087.8|18086.8|18089.9|18088.9|18080|18079|2460
1715108400000|2024-05-07 19:00:00|18087.9|18086.9|18088.3|18087.3|18092|18091|18079.5|18078.5|2960
1715108700000|2024-05-07 19:05:00|18088.1|18087.1|18097.3|18096.3|18098|18097|18085|18084|3144
1715109000000|2024-05-07 19:10:00|18097|18096|18095.6|18094.6|18100.5|18099.5|18088.6|18087.6|2910
1715109300000|2024-05-07 19:15:00|18095.8|18094.8|18087.8|18086.8|18096|18095|18074.5|18073.5|3999
1715109600000|2024-05-07 19:20:00|18088|18087|18098.5|18097.5|18101|18100|18085.1|18084.1|3605
1715109900000|2024-05-07 19:25:00|18098.8|18097.8|18093.8|18092.8|18099.9|18098.9|18090.4|18089.4|1959
1715110200000|2024-05-07 19:30:00|18093.6|18092.6|18086.3|18085.3|18095.4|18094.4|18082.4|18081.4|2757
1715110500000|2024-05-07 19:35:00|18086.6|18085.6|18095.8|18094.8|18097.9|18096.9|18086|18085|3283
1715110800000|2024-05-07 19:40:00|18095.4|18094.4|18082.9|18081.9|18097.9|18096.9|18080.8|18079.8|3626
1715111100000|2024-05-07 19:45:00|18083|18082|18099|18098|18099.1|18098.1|18083|18082|3410
1715111400000|2024-05-07 19:50:00|18099.1|18098.1|18103.3|18102.3|18113.8|18112.8|18099.1|18098.1|8877
1715111700000|2024-05-07 19:55:00|18103.8|18102.8|18089.3|18088.3|18103.8|18102.8|18083.9|18082.9|13944
1715112000000|2024-05-07 20:00:00|18090|18089|18098|18096|18098.5|18096.5|18086.8|18084.8|4762
1715112300000|2024-05-07 20:05:00|18098.1|18096.1|18105.1|18103.1|18107.4|18105.4|18098|18096|1849
1715112600000|2024-05-07 20:10:00|18105.4|18103.4|18108.1|18106.1|18109.1|18107.1|18101.6|18099.6|1110
1715112900000|2024-05-07 20:15:00|18107.6|18105.6|18100.5|18098.5|18108.4|18106.4|18100|18098|693
1715113200000|2024-05-07 20:20:00|18100.4|18098.4|18103.9|18101.9|18104.9|18102.9|18100.4|18098.4|310
1715113500000|2024-05-07 20:25:00|18104|18102|18101.1|18099.1|18104.3|18102.3|18100|18098|219
1715113800000|2024-05-07 20:30:00|18101|18099|18099.5|18097.5|18101.5|18099.5|18098.9|18096.9|259
1715114100000|2024-05-07 20:35:00|18099.4|18097.4|18099.5|18097.5|18100.6|18098.6|18098.3|18096.3|216
1715114400000|2024-05-07 20:40:00|18099.6|18097.6|18098.6|18096.6|18100.1|18098.1|18098|18096|302
1715114700000|2024-05-07 20:45:00|18098.4|18096.4|18096.8|18094.8|18099.3|18097.3|18096|18094|349
1715115000000|2024-05-07 20:50:00|18096.6|18094.6|18088.9|18086.9|18096.9|18094.9|18088.8|18086.8|362
1715115300000|2024-05-07 20:55:00|18088.8|18086.8|18092.2|18087.2|18093.8|18091.8|18088.3|18086.3|448
1715115600000|2024-05-07 21:00:00|18092.7|18087.7|18089.6|18084.6|18093.4|18088.4|18088.3|18083.3|0
1715115900000|2024-05-07 21:05:00|18089.7|18084.7|18089.5|18084.5|18090.4|18085.4|18089.1|18084.1|0
1715116200000|2024-05-07 21:10:00|18089.6|18084.6|18087.5|18082.5|18090.6|18085.6|18087.5|18082.5|0
1715116500000|2024-05-07 21:15:00|18087.4|18082.4|18079.9|18074.9|18087.4|18082.4|18079.9|18074.9|0
1715116800000|2024-05-07 21:20:00|18080.2|18075.2|18078.8|18073.8|18081.3|18076.3|18078.8|18073.8|0
1715117100000|2024-05-07 21:25:00|18079.5|18074.5|18082|18077|18082.9|18077.9|18079.5|18074.5|0
1715117400000|2024-05-07 21:30:00|18081.9|18076.9|18082.3|18077.3|18083.9|18078.9|18080.9|18075.9|0
1715117700000|2024-05-07 21:35:00|18082.2|18077.2|18083.8|18078.8|18084|18079|18080.7|18075.7|0
1715118000000|2024-05-07 21:40:00|18084|18079|18082.1|18077.1|18084|18079|18081.6|18076.6|0
1715118300000|2024-05-07 21:45:00|18082|18077|18080.7|18075.7|18082|18077|18080.5|18075.5|0
1715118600000|2024-05-07 21:50:00|18080.5|18075.5|18081.4|18076.4|18082.1|18077.1|18080.5|18075.5|0
1715118900000|2024-05-07 21:55:00|18081|18076|18084.5|18079.5|18087|18082|18080|18075|0
1715119200000|2024-05-07 22:00:00|18089.9|18087.9|18086.9|18084.9|18091.8|18089.8|18084.2|18082.2|700
1715119500000|2024-05-07 22:05:00|18086.8|18084.8|18079.3|18077.3|18089.5|18087.5|18077.5|18075.5|576
1715119800000|2024-05-07 22:10:00|18079.2|18077.2|18085.2|18083.2|18085.2|18083.2|18077.9|18075.9|432
1715120100000|2024-05-07 22:15:00|18085.3|18083.3|18087.5|18085.5|18088.4|18086.4|18084.5|18082.5|208
1715120400000|2024-05-07 22:20:00|18087.7|18085.7|18090|18088|18092.5|18090.5|18087.7|18085.7|202
1715120700000|2024-05-07 22:25:00|18089.9|18087.9|18091.8|18089.8|18093.3|18091.3|18089.3|18087.3|171
1715121000000|2024-05-07 22:30:00|18091.9|18089.9|18095.9|18093.9|18096.2|18094.2|18091.7|18089.7|194
1715121300000|2024-05-07 22:35:00|18096.2|18094.2|18097|18095|18097.9|18095.9|18095.4|18093.4|228
1715121600000|2024-05-07 22:40:00|18097.2|18095.2|18095.3|18093.3|18099.5|18097.5|18094.4|18092.4|177
1715121900000|2024-05-07 22:45:00|18095.2|18093.2|18097.2|18095.2|18099.5|18097.5|18094.5|18092.5|221
1715122200000|2024-05-07 22:50:00|18097.3|18095.3|18099.8|18097.8|18100.4|18098.4|18096.5|18094.5|162
1715122500000|2024-05-07 22:55:00|18099.7|18097.7|18099.7|18097.7|18100.3|18098.3|18097.8|18095.8|166
1715122800000|2024-05-07 23:00:00|18099.5|18097.5|18096.7|18094.7|18102.5|18100.5|18096.5|18094.5|226
1715123100000|2024-05-07 23:05:00|18096.8|18094.8|18103.2|18101.2|18103.9|18101.9|18096.8|18094.8|224
1715123400000|2024-05-07 23:10:00|18103.3|18101.3|18102|18100|18104.7|18102.7|18101.5|18099.5|182
1715123700000|2024-05-07 23:15:00|18102.2|18100.2|18102.3|18100.3|18105|18103|18101.7|18099.7|128
1715124000000|2024-05-07 23:20:00|18102.4|18100.4|18102.3|18100.3|18103.4|18101.4|18101.4|18099.4|95
1715124300000|2024-05-07 23:25:00|18102.4|18100.4|18099.3|18097.3|18102.7|18100.7|18097.5|18095.5|163
1715124600000|2024-05-07 23:30:00|18099.4|18097.4|18097.8|18095.8|18099.8|18097.8|18097.2|18095.2|105
1715124900000|2024-05-07 23:35:00|18097.7|18095.7|18100|18098|18101|18099|18093.2|18091.2|464
1715125200000|2024-05-07 23:40:00|18099.9|18097.9|18100.8|18098.8|18101.2|18099.2|18099.5|18097.5|90
1715125500000|2024-05-07 23:45:00|18100.7|18098.7|18100.3|18098.3|18100.8|18098.8|18098.3|18096.3|55
1715125800000|2024-05-07 23:50:00|18100.2|18098.2|18102.5|18100.5|18104.2|18102.2|18099.2|18097.2|133
1715126100000|2024-05-07 23:55:00|18102.4|18100.4|18101|18099|18102.7|18100.7|18099.2|18097.2|96
1715126400000|2024-05-08 00:00:00|18101.2|18099.2|18101.4|18099.4|18108.7|18106.7|18100.7|18098.7|416
1715126700000|2024-05-08 00:05:00|18101.3|18099.3|18101.8|18099.8|18101.8|18099.8|18097.7|18095.7|294
1715127000000|2024-05-08 00:10:00|18101.7|18099.7|18105.2|18103.2|18107.5|18105.5|18099.5|18097.5|265
1715127300000|2024-05-08 00:15:00|18105|18103|18105.9|18103.9|18107.5|18105.5|18102.9|18100.9|166
1715127600000|2024-05-08 00:20:00|18105.8|18103.8|18104.9|18102.9|18106.7|18104.7|18103.3|18101.3|141
1715127900000|2024-05-08 00:25:00|18104.7|18102.7|18104.3|18102.3|18106.2|18104.2|18102.7|18100.7|194
1715128200000|2024-05-08 00:30:00|18104.4|18102.4|18103.5|18101.5|18106.7|18104.7|18101.3|18099.3|187
1715128500000|2024-05-08 00:35:00|18103.4|18101.4|18104.2|18102.2|18104.7|18102.7|18100.5|18098.5|166
1715128800000|2024-05-08 00:40:00|18104.3|18102.3|18102.7|18100.7|18105.2|18103.2|18101.9|18099.9|122
1715129100000|2024-05-08 00:45:00|18102.5|18100.5|18103.7|18101.7|18104|18102|18101.2|18099.2|117
1715129400000|2024-05-08 00:50:00|18103.5|18101.5|18104.7|18102.7|18105.5|18103.5|18102.7|18100.7|96
1715129700000|2024-05-08 00:55:00|18104.5|18102.5|18106.5|18104.5|18107.4|18105.4|18103.9|18101.9|135
1715130000000|2024-05-08 01:00:00|18106.4|18104.4|18103.7|18101.7|18107.3|18105.3|18103.5|18101.5|148
1715130300000|2024-05-08 01:05:00|18103.8|18101.8|18105.9|18103.9|18108.2|18106.2|18103.8|18101.8|132
1715130600000|2024-05-08 01:10:00|18105.8|18103.8|18108.4|18106.4|18109|18107|18105.7|18103.7|123
1715130900000|2024-05-08 01:15:00|18108.3|18106.3|18109.2|18107.2|18112.4|18110.4|18108.3|18106.3|343
1715131200000|2024-05-08 01:20:00|18109|18107|18103.4|18101.4|18109.2|18107.2|18103.3|18101.3|354
1715131500000|2024-05-08 01:25:00|18103.5|18101.5|18105.2|18103.2|18106.5|18104.5|18103.2|18101.2|144
1715131800000|2024-05-08 01:30:00|18105.4|18103.4|18106.9|18104.9|18107.2|18105.2|18103.4|18101.4|169
1715132100000|2024-05-08 01:35:00|18106.8|18104.8|18104.3|18102.3|18106.8|18104.8|18102.7|18100.7|162
1715132400000|2024-05-08 01:40:00|18104.4|18102.4|18106.9|18104.9|18108.2|18106.2|18103.2|18101.2|203
1715132700000|2024-05-08 01:45:00|18107|18105|18105.2|18103.2|18107.2|18105.2|18102.8|18100.8|176
1715133000000|2024-05-08 01:50:00|18105|18103|18101.9|18099.9|18105.2|18103.2|18101.2|18099.2|128
1715133300000|2024-05-08 01:55:00|18102|18100|18101.9|18099.9|18103.4|18101.4|18100.2|18098.2|232
1715133600000|2024-05-08 02:00:00|18101.8|18099.8|18104.8|18102.8|18106.3|18104.3|18101.2|18099.2|243
1715133900000|2024-05-08 02:05:00|18104.9|18102.9|18101.9|18099.9|18104.9|18102.9|18100.4|18098.4|201
1715134200000|2024-05-08 02:10:00|18101.8|18099.8|18103.4|18101.4|18103.8|18101.8|18101.7|18099.7|90
1715134500000|2024-05-08 02:15:00|18103.5|18101.5|18099.5|18097.5|18103.8|18101.8|18098.9|18096.9|250
1715134800000|2024-05-08 02:20:00|18099.7|18097.7|18100.9|18098.9|18102|18100|18098.4|18096.4|204
1715135100000|2024-05-08 02:25:00|18101|18099|18101.4|18099.4|18102.2|18100.2|18099.2|18097.2|133
1715135400000|2024-05-08 02:30:00|18101.3|18099.3|18097.4|18095.4|18103.2|18101.2|18097.2|18095.2|244
1715135700000|2024-05-08 02:35:00|18097.3|18095.3|18098.3|18096.3|18098.9|18096.9|18096.4|18094.4|266
1715136000000|2024-05-08 02:40:00|18098.4|18096.4|18096.4|18094.4|18098.7|18096.7|18092.3|18090.3|283
1715136300000|2024-05-08 02:45:00|18096.5|18094.5|18098|18096|18099.4|18097.4|18093.3|18091.3|393
1715136600000|2024-05-08 02:50:00|18097.9|18095.9|18097.4|18095.4|18098.5|18096.5|18096.4|18094.4|147
1715136900000|2024-05-08 02:55:00|18097.5|18095.5|18098.9|18096.9|18099.4|18097.4|18097.3|18095.3|144
1715137200000|2024-05-08 03:00:00|18098.7|18096.7|18099.3|18097.3|18100.7|18098.7|18098.3|18096.3|117
1715137500000|2024-05-08 03:05:00|18099.2|18097.2|18097.5|18095.5|18100.2|18098.2|18096|18094|131
1715137800000|2024-05-08 03:10:00|18097.4|18095.4|18097.3|18095.3|18098.2|18096.2|18096.7|18094.7|76
1715138100000|2024-05-08 03:15:00|18097.4|18095.4|18096.7|18094.7|18099.3|18097.3|18096.7|18094.7|69
1715138400000|2024-05-08 03:20:00|18096.8|18094.8|18092.7|18090.7|18097.9|18095.9|18092.7|18090.7|199
1715138700000|2024-05-08 03:25:00|18092.9|18090.9|18093.7|18091.7|18094.4|18092.4|18091.4|18089.4|164
1715139000000|2024-05-08 03:30:00|18093.5|18091.5|18093.5|18091.5|18094.7|18092.7|18091.2|18089.2|199
1715139300000|2024-05-08 03:35:00|18093.7|18091.7|18094.9|18092.9|18095.7|18093.7|18093.5|18091.5|153
1715139600000|2024-05-08 03:40:00|18095.2|18093.2|18099.3|18097.3|18100.3|18098.3|18094.9|18092.9|278
1715139900000|2024-05-08 03:45:00|18099.2|18097.2|18094.3|18092.3|18099.8|18097.8|18093.7|18091.7|161
1715140200000|2024-05-08 03:50:00|18094.5|18092.5|18093.5|18091.5|18095.7|18093.7|18093.2|18091.2|122
1715140500000|2024-05-08 03:55:00|18093.4|18091.4|18092.2|18090.2|18094.2|18092.2|18089.8|18087.8|268
1715140800000|2024-05-08 04:00:00|18092|18090|18092.8|18090.8|18093.2|18091.2|18091.2|18089.2|96
1715141100000|2024-05-08 04:05:00|18092.5|18090.5|18092.8|18090.8|18093.4|18091.4|18091.2|18089.2|46
1715141400000|2024-05-08 04:10:00|18092.9|18090.9|18092.5|18090.5|18093.5|18091.5|18090.9|18088.9|112
1715141700000|2024-05-08 04:15:00|18092.4|18090.4|18091.2|18089.2|18093.3|18091.3|18090.5|18088.5|120
1715142000000|2024-05-08 04:20:00|18091.3|18089.3|18090.7|18088.7|18091.5|18089.5|18088.9|18086.9|137
1715142300000|2024-05-08 04:25:00|18090.5|18088.5|18089.7|18087.7|18091.2|18089.2|18089|18087|63
1715142600000|2024-05-08 04:30:00|18089.9|18087.9|18083.2|18081.2|18090.2|18088.2|18083.2|18081.2|429
1715142900000|2024-05-08 04:35:00|18083.3|18081.3|18086.4|18084.4|18087.7|18085.7|18083.2|18081.2|229
1715143200000|2024-05-08 04:40:00|18086.5|18084.5|18087.5|18085.5|18088.4|18086.4|18086.3|18084.3|112
1715143500000|2024-05-08 04:45:00|18087.2|18085.2|18087.7|18085.7|18087.9|18085.9|18086.7|18084.7|76
1715143800000|2024-05-08 04:50:00|18087.5|18085.5|18087.5|18085.5|18087.9|18085.9|18086.5|18084.5|106
1715144100000|2024-05-08 04:55:00|18087.4|18085.4|18083.7|18081.7|18087.4|18085.4|18083.2|18081.2|223
1715144400000|2024-05-08 05:00:00|18083.5|18081.5|18083.8|18081.8|18086.8|18084.8|18080.3|18078.3|446
1715144700000|2024-05-08 05:05:00|18084|18082|18084.9|18082.9|18087|18085|18082.9|18080.9|156
1715145000000|2024-05-08 05:10:00|18085|18083|18081.2|18079.2|18085.9|18083.9|18081.2|18079.2|174
1715145300000|2024-05-08 05:15:00|18081.3|18079.3|18081.9|18079.9|18083|18081|18080.4|18078.4|195
1715145600000|2024-05-08 05:20:00|18082|18080|18079.7|18077.7|18082.3|18080.3|18079.3|18077.3|225
1715145900000|2024-05-08 05:25:00|18079.5|18077.5|18081.4|18079.4|18083|18081|18078.7|18076.7|174
1715146200000|2024-05-08 05:30:00|18081.3|18079.3|18085.7|18083.7|18085.9|18083.9|18080.9|18078.9|186
1715146500000|2024-05-08 05:35:00|18085.4|18083.4|18084.4|18082.4|18086.4|18084.4|18084.3|18082.3|143
1715146800000|2024-05-08 05:40:00|18084.5|18082.5|18086.9|18084.9|18087.9|18085.9|18084.2|18082.2|212
1715147100000|2024-05-08 05:45:00|18086.8|18084.8|18088|18086|18088|18086|18085.3|18083.3|92
1715147400000|2024-05-08 05:50:00|18087.9|18085.9|18093.8|18091.8|18093.9|18091.9|18087.7|18085.7|274
1715147700000|2024-05-08 05:55:00|18093.9|18091.9|18092.2|18090.2|18093.9|18091.9|18090.5|18088.5|143
1715148000000|2024-05-08 06:00:00|18092.3|18090.3|18094|18092|18094.8|18092.8|18089.7|18087.7|226
1715148300000|2024-05-08 06:05:00|18094.2|18092.2|18091.5|18089.5|18097.7|18095.7|18091.5|18089.5|398
1715148600000|2024-05-08 06:10:00|18091.4|18089.4|18092.4|18090.4|18093.4|18091.4|18090.7|18088.7|182
1715148900000|2024-05-08 06:15:00|18092.3|18090.3|18088.7|18086.7|18093|18091|18087.4|18085.4|229
1715149200000|2024-05-08 06:20:00|18088.8|18086.8|18083.9|18081.9|18089.8|18087.8|18081.9|18079.9|322
1715149500000|2024-05-08 06:25:00|18084|18082|18090.7|18088.7|18090.7|18088.7|18082.7|18080.7|246
1715149800000|2024-05-08 06:30:00|18090.5|18088.5|18097.2|18095.2|18097.4|18095.4|18088|18086|327
1715150100000|2024-05-08 06:35:00|18097.3|18095.3|18098|18096|18100.3|18098.3|18096.3|18094.3|332
1715150400000|2024-05-08 06:40:00|18098.8|18096.8|18098|18096|18100.2|18098.2|18096|18094|180
1715150700000|2024-05-08 06:45:00|18097.9|18095.9|18097.3|18095.3|18098.2|18096.2|18095.2|18093.2|155
1715151000000|2024-05-08 06:50:00|18097.2|18095.2|18096.3|18094.3|18098.8|18096.8|18094.2|18092.2|269
1715151300000|2024-05-08 06:55:00|18096.2|18094.2|18094.7|18092.7|18098.2|18096.2|18092.5|18090.5|271
1715151600000|2024-05-08 07:00:00|18093.8|18091.8|18102.3|18100.3|18107.5|18105.5|18092.3|18090.3|1127
1715151900000|2024-05-08 07:05:00|18102.2|18100.2|18103.7|18101.7|18104.4|18102.4|18095.7|18093.7|610
1715152200000|2024-05-08 07:10:00|18104.2|18102.2|18103.2|18101.2|18107|18105|18100.4|18098.4|416
1715152500000|2024-05-08 07:15:00|18103.3|18101.3|18106.5|18104.5|18109|18107|18100.7|18098.7|431
1715152800000|2024-05-08 07:20:00|18106.7|18104.7|18107|18105|18110.7|18108.7|18105.4|18103.4|464
1715153100000|2024-05-08 07:25:00|18106.9|18104.9|18104.9|18102.9|18107.9|18105.9|18103.9|18101.9|450
1715153400000|2024-05-08 07:30:00|18104.8|18102.8|18106.9|18104.9|18108.4|18106.4|18104.4|18102.4|302
1715153700000|2024-05-08 07:35:00|18107|18105|18102|18100|18107|18105|18102|18100|304
1715154000000|2024-05-08 07:40:00|18101.9|18099.9|18105|18103|18105.2|18103.2|18101.5|18099.5|205
1715154300000|2024-05-08 07:45:00|18104.9|18102.9|18101.7|18099.7|18105.2|18103.2|18101.2|18099.2|266
1715154600000|2024-05-08 07:50:00|18101.8|18099.8|18100.8|18098.8|18104.2|18102.2|18098.3|18096.3|363
1715154900000|2024-05-08 07:55:00|18101|18099|18098.8|18096.8|18102|18100|18096.7|18094.7|422
1715155200000|2024-05-08 08:00:00|18098.4|18096.4|18096.2|18094.2|18100.2|18098.2|18094.3|18092.3|556
1715155500000|2024-05-08 08:05:00|18095.7|18093.7|18099.2|18097.2|18101.3|18099.3|18090.4|18088.4|1287
1715155800000|2024-05-08 08:10:00|18099.3|18097.3|18102.3|18100.3|18103.9|18101.9|18092.2|18090.2|785
1715156100000|2024-05-08 08:15:00|18102|18100|18102.5|18100.5|18105.2|18103.2|18099.5|18097.5|300
1715156400000|2024-05-08 08:20:00|18102.4|18100.4|18110.4|18108.4|18110.9|18108.9|18101.4|18099.4|495
1715156700000|2024-05-08 08:25:00|18110.3|18108.3|18108.5|18106.5|18113.8|18111.8|18107.8|18105.8|575
1715157000000|2024-05-08 08:30:00|18108.7|18106.7|18105.2|18103.2|18109.5|18107.5|18102|18100|552
1715157300000|2024-05-08 08:35:00|18105|18103|18098.4|18096.4|18105.2|18103.2|18096.4|18094.4|518
1715157600000|2024-05-08 08:40:00|18098.3|18096.3|18094.4|18092.4|18098.5|18096.5|18094.3|18092.3|359
1715157900000|2024-05-08 08:45:00|18094.5|18092.5|18095|18093|18097.7|18095.7|18093.7|18091.7|295
1715158200000|2024-05-08 08:50:00|18095.2|18093.2|18094.7|18092.7|18096|18094|18092.4|18090.4|445
1715158500000|2024-05-08 08:55:00|18094.4|18092.4|18089.9|18087.9|18095|18093|18088|18086|562
1715158800000|2024-05-08 09:00:00|18089.8|18087.8|18091|18089|18092.7|18090.7|18087.8|18085.8|345
1715159100000|2024-05-08 09:05:00|18091.2|18089.2|18094.5|18092.5|18097.2|18095.2|18090.7|18088.7|416
1715159400000|2024-05-08 09:10:00|18094.4|18092.4|18093.7|18091.7|18094.8|18092.8|18092|18090|150
1715159700000|2024-05-08 09:15:00|18093.8|18091.8|18089.9|18087.9|18094.6|18092.6|18086.8|18084.8|523
1715160000000|2024-05-08 09:20:00|18090.2|18088.2|18087.9|18085.9|18091.1|18089.1|18086.2|18084.2|518
1715160300000|2024-05-08 09:25:00|18088.1|18086.1|18087.1|18085.1|18089.8|18087.8|18084.9|18082.9|239
1715160600000|2024-05-08 09:30:00|18086.8|18084.8|18089.8|18087.8|18090.1|18088.1|18085.3|18083.3|326
1715160900000|2024-05-08 09:35:00|18089.7|18087.7|18095.8|18093.8|18095.8|18093.8|18089.1|18087.1|228
1715161200000|2024-05-08 09:40:00|18095.9|18093.9|18094.7|18092.7|18095.9|18093.9|18091.1|18089.1|256
1715161500000|2024-05-08 09:45:00|18094.9|18092.9|18099.4|18097.4|18099.6|18097.6|18092.4|18090.4|400
1715161800000|2024-05-08 09:50:00|18099.3|18097.3|18097.2|18095.2|18099.6|18097.6|18095.4|18093.4|190
1715162100000|2024-05-08 09:55:00|18096.9|18094.9|18090.2|18088.2|18097.3|18095.3|18088.9|18086.9|303
1715162400000|2024-05-08 10:00:00|18090.3|18088.3|18087.8|18085.8|18090.4|18088.4|18078.4|18076.4|1228
1715162700000|2024-05-08 10:05:00|18087.7|18085.7|18083.2|18081.2|18091.8|18089.8|18082.2|18080.2|499
1715163000000|2024-05-08 10:10:00|18083.3|18081.3|18083.6|18081.6|18084.9|18082.9|18079.6|18077.6|374
1715163300000|2024-05-08 10:15:00|18083.4|18081.4|18084.9|18082.9|18088.2|18086.2|18080.3|18078.3|344
1715163600000|2024-05-08 10:20:00|18084.8|18082.8|18088.7|18086.7|18089.2|18087.2|18083.2|18081.2|176
1715163900000|2024-05-08 10:25:00|18088.8|18086.8|18092.6|18090.6|18096.2|18094.2|18087.4|18085.4|444
1715164200000|2024-05-08 10:30:00|18092.3|18090.3|18084.8|18082.8|18094.7|18092.7|18084.2|18082.2|357
1715164500000|2024-05-08 10:35:00|18084.7|18082.7|18088.1|18086.1|18088.4|18086.4|18076.3|18074.3|838
1715164800000|2024-05-08 10:40:00|18087.9|18085.9|18084.8|18082.8|18088.1|18086.1|18082.8|18080.8|182
1715165100000|2024-05-08 10:45:00|18084.7|18082.7|18086.7|18084.7|18090.1|18088.1|18082.2|18080.2|418
1715165400000|2024-05-08 10:50:00|18086.6|18084.6|18088.7|18086.7|18089.8|18087.8|18085.1|18083.1|291
1715165700000|2024-05-08 10:55:00|18087.9|18085.9|18078.3|18076.3|18088.9|18086.9|18077.7|18075.7|739
1715166000000|2024-05-08 11:00:00|18078.9|18076.9|18075.4|18073.4|18081.2|18079.2|18069.6|18067.6|1484
1715166300000|2024-05-08 11:05:00|18075.6|18073.6|18065.4|18063.4|18075.7|18073.7|18058.8|18056.8|1404
1715166600000|2024-05-08 11:10:00|18065.3|18063.3|18063.9|18061.9|18069.6|18067.6|18056.8|18054.8|1100
1715166900000|2024-05-08 11:15:00|18064.1|18062.1|18059.7|18057.7|18065.8|18063.8|18055.6|18053.6|764
1715167200000|2024-05-08 11:20:00|18059.6|18057.6|18059.4|18057.4|18063.9|18061.9|18057.4|18055.4|577
1715167500000|2024-05-08 11:25:00|18059.3|18057.3|18054.8|18052.8|18060.4|18058.4|18054.6|18052.6|474
1715167800000|2024-05-08 11:30:00|18054.9|18052.9|18055.7|18053.7|18058.7|18056.7|18050.4|18048.4|1036
1715168100000|2024-05-08 11:35:00|18055.6|18053.6|18049.4|18047.4|18057.3|18055.3|18043.6|18041.6|1517
1715168400000|2024-05-08 11:40:00|18049.3|18047.3|18058.3|18056.3|18058.6|18056.6|18047.6|18045.6|906
1715168700000|2024-05-08 11:45:00|18058.6|18056.6|18059.8|18057.8|18062.8|18060.8|18055.6|18053.6|772
1715169000000|2024-05-08 11:50:00|18059.6|18057.6|18054.8|18052.8|18063.8|18061.8|18053.8|18051.8|1337
1715169300000|2024-05-08 11:55:00|18054.7|18052.7|18049.1|18047.1|18054.7|18052.7|18046.2|18044.2|1019
1715169600000|2024-05-08 12:00:00|18047.4|18045.4|18043.8|18041.8|18048.3|18046.3|18040.4|18038.4|2004
1715169900000|2024-05-08 12:05:00|18044.3|18042.3|18034.7|18032.7|18045.1|18043.1|18034.4|18032.4|1429
1715170200000|2024-05-08 12:10:00|18034.8|18032.8|18012.4|18010.4|18036.8|18034.8|18011.8|18009.8|2546
1715170500000|2024-05-08 12:15:00|18012.3|18010.3|18005.2|18003.2|18014.3|18012.3|17999.6|17997.6|3410
1715170800000|2024-05-08 12:20:00|18005.3|18003.3|18003.3|18001.3|18008.6|18006.6|17993.8|17991.8|2624
1715171100000|2024-05-08 12:25:00|18003.2|18001.2|17993.4|17991.4|18006.8|18004.8|17992.3|17990.3|1615
1715171400000|2024-05-08 12:30:00|17993.3|17991.3|17995.3|17993.3|17999.8|17997.8|17993.2|17991.2|1494
1715171700000|2024-05-08 12:35:00|17995.2|17993.2|17972.7|17970.7|17995.4|17993.4|17968.9|17966.9|3689
1715172000000|2024-05-08 12:40:00|17972.6|17970.6|17984.8|17982.8|17990.6|17988.6|17970.6|17968.6|2529
1715172300000|2024-05-08 12:45:00|17984.9|17982.9|17985.3|17983.3|17987.2|17985.2|17980.4|17978.4|1291
1715172600000|2024-05-08 12:50:00|17985.2|17983.2|17982.8|17980.8|17992.1|17990.1|17982.7|17980.7|1765
1715172900000|2024-05-08 12:55:00|17982.6|17980.6|17988.3|17986.3|17991.1|17989.1|17982.6|17980.6|1044
1715173200000|2024-05-08 13:00:00|17988.4|17986.4|17985.6|17983.6|17993.1|17991.1|17981.2|17979.2|1566
1715173500000|2024-05-08 13:05:00|17985.1|17983.1|17985.6|17983.6|17991.2|17989.2|17982.8|17980.8|1045
1715173800000|2024-05-08 13:10:00|17985.8|17983.8|17984.8|17982.8|17985.8|17983.8|17979.8|17977.8|1129
1715174100000|2024-05-08 13:15:00|17984.9|17982.9|17983.6|17981.6|17989.9|17987.9|17982.6|17980.6|1018
1715174400000|2024-05-08 13:20:00|17983.4|17981.4|17981.3|17979.3|17983.6|17981.6|17979.6|17977.6|1006
1715174700000|2024-05-08 13:25:00|17981.4|17979.4|17979.7|17977.7|17991.3|17989.3|17978.9|17976.9|3365
1715175000000|2024-05-08 13:30:00|17979.2|17978.2|17997.6|17996.6|18005.3|18004.3|17975.4|17974.4|15301
1715175300000|2024-05-08 13:35:00|17997.4|17996.4|18017.9|18016.9|18022.1|18021.1|17988.1|17987.1|11408
1715175600000|2024-05-08 13:40:00|18018.1|18017.1|18019.9|18018.9|18021.1|18020.1|18006.8|18005.8|7306
1715175900000|2024-05-08 13:45:00|18019.8|18018.8|18050.6|18049.6|18056.6|18055.6|18017.7|18016.7|12807
1715176200000|2024-05-08 13:50:00|18051.1|18050.1|18052.8|18051.8|18057.9|18056.9|18041.8|18040.8|8457
1715176500000|2024-05-08 13:55:00|18052.9|18051.9|18064.1|18063.1|18070.6|18069.6|18050.3|18049.3|8054
1715176800000|2024-05-08 14:00:00|18063.7|18062.7|18068.8|18067.8|18073.9|18072.9|18054.8|18053.8|8227
1715177100000|2024-05-08 14:05:00|18068.6|18067.6|18058.1|18057.1|18072.3|18071.3|18057.3|18056.3|5628
1715177400000|2024-05-08 14:10:00|18057.9|18056.9|18054.8|18053.8|18067.8|18066.8|18048.4|18047.4|5426
1715177700000|2024-05-08 14:15:00|18055.3|18054.3|18068.5|18067.5|18074.9|18073.9|18052.1|18051.1|4960
1715178000000|2024-05-08 14:20:00|18067.3|18066.3|18091.6|18090.6|18097.3|18096.3|18066.8|18065.8|8475
1715178300000|2024-05-08 14:25:00|18091.3|18090.3|18101.6|18100.6|18108.2|18107.2|18091|18090|6836
1715178600000|2024-05-08 14:30:00|18101.3|18100.3|18098.3|18097.3|18110.7|18109.7|18094.8|18093.8|6466
1715178900000|2024-05-08 14:35:00|18098.5|18097.5|18098.3|18097.3|18102.2|18101.2|18090.3|18089.3|3845
1715179200000|2024-05-08 14:40:00|18098.1|18097.1|18116.1|18115.1|18118.8|18117.8|18094.6|18093.6|6896
1715179500000|2024-05-08 14:45:00|18116.2|18115.2|18132.6|18131.6|18139.6|18138.6|18113.7|18112.7|7347
1715179800000|2024-05-08 14:50:00|18132.5|18131.5|18128.8|18127.8|18134.1|18133.1|18122.6|18121.6|4127
1715180100000|2024-05-08 14:55:00|18129.5|18128.5|18115.8|18114.8|18129.7|18128.7|18109.6|18108.6|5032
1715180400000|2024-05-08 15:00:00|18115.7|18114.7|18110.8|18109.8|18132.5|18131.5|18108.1|18107.1|5638
1715180700000|2024-05-08 15:05:00|18110.7|18109.7|18101.1|18100.1|18112.3|18111.3|18096.5|18095.5|5878
1715181000000|2024-05-08 15:10:00|18101.2|18100.2|18090.3|18089.3|18101.8|18100.8|18087.8|18086.8|4532
1715181300000|2024-05-08 15:15:00|18090.6|18089.6|18080.3|18079.3|18090.7|18089.7|18070.3|18069.3|7486
1715181600000|2024-05-08 15:20:00|18080.1|18079.1|18078.8|18077.8|18084|18083|18072.3|18071.3|4309
1715181900000|2024-05-08 15:25:00|18079|18078|18083.8|18082.8|18091|18090|18077.6|18076.6|4583
1715182200000|2024-05-08 15:30:00|18084|18083|18083.6|18082.6|18090.2|18089.2|18076.5|18075.5|4573
1715182500000|2024-05-08 15:35:00|18084.6|18083.6|18079.5|18078.5|18088.6|18087.6|18077.8|18076.8|3541
1715182800000|2024-05-08 15:40:00|18079.1|18078.1|18074.2|18073.2|18086.4|18085.4|18074|18073|2992
1715183100000|2024-05-08 15:45:00|18074.1|18073.1|18076.7|18075.7|18076.9|18075.9|18061.5|18060.5|6192
1715183400000|2024-05-08 15:50:00|18077|18076|18074.4|18073.4|18084|18083|18072.5|18071.5|3372
1715183700000|2024-05-08 15:55:00|18074.5|18073.5|18071.5|18070.5|18081|18080|18069.4|18068.4|2867
1715184000000|2024-05-08 16:00:00|18071.4|18070.4|18073.7|18072.7|18081.5|18080.5|18067.9|18066.9|2921
1715184300000|2024-05-08 16:05:00|18073.6|18072.6|18071.5|18070.5|18080.5|18079.5|18071.1|18070.1|1595
1715184600000|2024-05-08 16:10:00|18071.4|18070.4|18073.7|18072.7|18076.5|18075.5|18063.2|18062.2|3405
1715184900000|2024-05-08 16:15:00|18073.6|18072.6|18085.4|18084.4|18085.9|18084.9|18070.7|18069.7|2521
1715185200000|2024-05-08 16:20:00|18085.7|18084.7|18074.9|18073.9|18088|18087|18070.9|18069.9|3593
1715185500000|2024-05-08 16:25:00|18074.7|18073.7|18076.2|18075.2|18083.5|18082.5|18071.4|18070.4|2040
1715185800000|2024-05-08 16:30:00|18076|18075|18075.2|18074.2|18080.1|18079.1|18072.7|18071.7|1774
1715186100000|2024-05-08 16:35:00|18075.1|18074.1|18065|18064|18075.2|18074.2|18052.1|18051.1|6425
1715186400000|2024-05-08 16:40:00|18065.5|18064.5|18063.2|18062.2|18074.1|18073.1|18060.9|18059.9|2911
1715186700000|2024-05-08 16:45:00|18063.4|18062.4|18072.7|18071.7|18080.5|18079.5|18062.4|18061.4|3067
1715187000000|2024-05-08 16:50:00|18072.6|18071.6|18068.4|18067.4|18073.5|18072.5|18064.2|18063.2|1937
1715187300000|2024-05-08 16:55:00|18068.5|18067.5|18065|18064|18071.9|18070.9|18059.2|18058.2|2256
1715187600000|2024-05-08 17:00:00|18066.3|18065.3|18070.3|18069.3|18074.6|18073.6|18041.6|18040.6|6622
1715187900000|2024-05-08 17:05:00|18070.4|18069.4|18062|18061|18078.5|18077.5|18061.8|18060.8|3741
1715188200000|2024-05-08 17:10:00|18061.9|18060.9|18062.3|18061.3|18064.3|18063.3|18049.6|18048.6|3469
1715188500000|2024-05-08 17:15:00|18062.4|18061.4|18058.5|18057.5|18064.5|18063.5|18056.1|18055.1|2435
1715188800000|2024-05-08 17:20:00|18058.3|18057.3|18041.3|18040.3|18058.5|18057.5|18037.3|18036.3|4593
1715189100000|2024-05-08 17:25:00|18041.5|18040.5|18043.5|18042.5|18049.4|18048.4|18039.5|18038.5|3073
1715189400000|2024-05-08 17:30:00|18043.6|18042.6|18050.8|18049.8|18055.1|18054.1|18039.4|18038.4|3239
1715189700000|2024-05-08 17:35:00|18051|18050|18050|18049|18054.6|18053.6|18044.9|18043.9|2191
1715190000000|2024-05-08 17:40:00|18050.1|18049.1|18063.5|18062.5|18064.8|18063.8|18046.3|18045.3|2730
1715190300000|2024-05-08 17:45:00|18064|18063|18064.3|18063.3|18070.9|18069.9|18059.9|18058.9|3294
1715190600000|2024-05-08 17:50:00|18064|18063|18068.8|18067.8|18071.4|18070.4|18063.9|18062.9|2215
1715190900000|2024-05-08 17:55:00|18068.9|18067.9|18077|18076|18078.1|18077.1|18068.6|18067.6|2537
1715191200000|2024-05-08 18:00:00|18077.1|18076.1|18076.9|18075.9|18081|18080|18074.6|18073.6|2914
1715191500000|2024-05-08 18:05:00|18076.5|18075.5|18079.4|18078.4|18080.1|18079.1|18069.9|18068.9|2347
1715191800000|2024-05-08 18:10:00|18079.3|18078.3|18084.5|18083.5|18086.8|18085.8|18075.3|18074.3|2487
1715192100000|2024-05-08 18:15:00|18084.4|18083.4|18087.3|18086.3|18091.5|18090.5|18082.3|18081.3|2382
1715192400000|2024-05-08 18:20:00|18085.9|18084.9|18073.9|18072.9|18087.7|18086.7|18071.4|18070.4|3085
1715192700000|2024-05-08 18:25:00|18074|18073|18083.6|18082.6|18086|18085|18069.9|18068.9|3737
1715193000000|2024-05-08 18:30:00|18083.7|18082.7|18083.2|18082.2|18090.6|18089.6|18079.1|18078.1|3137
1715193300000|2024-05-08 18:35:00|18083.1|18082.1|18081.5|18080.5|18083.7|18082.7|18075.9|18074.9|2042
1715193600000|2024-05-08 18:40:00|18081.2|18080.2|18077.6|18076.6|18085.5|18084.5|18071.9|18070.9|2727
1715193900000|2024-05-08 18:45:00|18077.4|18076.4|18079.9|18078.9|18083.7|18082.7|18073.7|18072.7|1801
1715194200000|2024-05-08 18:50:00|18079.7|18078.7|18075.7|18074.7|18080.4|18079.4|18072.6|18071.6|1450
1715194500000|2024-05-08 18:55:00|18075.9|18074.9|18069.4|18068.4|18079.5|18078.5|18065.4|18064.4|3029
1715194800000|2024-05-08 19:00:00|18069.6|18068.6|18061.4|18060.4|18069.6|18068.6|18052.1|18051.1|5033
1715195100000|2024-05-08 19:05:00|18061.9|18060.9|18063.5|18062.5|18066.2|18065.2|18056.2|18055.2|2579
1715195400000|2024-05-08 19:10:00|18063.6|18062.6|18065.4|18064.4|18069.1|18068.1|18058.7|18057.7|2480
1715195700000|2024-05-08 19:15:00|18065.2|18064.2|18080.9|18079.9|18082.6|18081.6|18062.7|18061.7|3504
1715196000000|2024-05-08 19:20:00|18081.1|18080.1|18082.9|18081.9|18084.7|18083.7|18075.4|18074.4|2704
1715196300000|2024-05-08 19:25:00|18083.1|18082.1|18081|18080|18084.9|18083.9|18078.2|18077.2|1871
1715196600000|2024-05-08 19:30:00|18080.9|18079.9|18083.9|18082.9|18090.2|18089.2|18080|18079|3400
1715196900000|2024-05-08 19:35:00|18084|18083|18081.4|18080.4|18086.2|18085.2|18080|18079|2659
1715197200000|2024-05-08 19:40:00|18080.9|18079.9|18084.8|18083.8|18087|18086|18078|18077|2354
1715197500000|2024-05-08 19:45:00|18084.4|18083.4|18086.5|18085.5|18094.4|18093.4|18081.5|18080.5|3726
1715197800000|2024-05-08 19:50:00|18087.4|18086.4|18080.6|18079.6|18092.1|18091.1|18077.8|18076.8|5437
1715198100000|2024-05-08 19:55:00|18080.9|18079.9|18080.4|18079.4|18096.9|18095.9|18078.1|18077.1|11469
1715198400000|2024-05-08 20:00:00|18078.7|18077.7|18069.2|18067.2|18079.2|18077.7|18066.2|18064.2|5958
1715198700000|2024-05-08 20:05:00|18069.6|18067.6|18066.2|18064.2|18070.1|18068.1|18058.8|18056.8|2675
1715199000000|2024-05-08 20:10:00|18066.4|18064.4|18056.4|18054.4|18066.7|18064.7|18056.1|18054.1|1785
1715199300000|2024-05-08 20:15:00|18056.8|18054.8|18055.4|18053.4|18059.3|18057.3|18051.9|18049.9|1013
1715199600000|2024-05-08 20:20:00|18055.3|18053.3|18059.7|18057.7|18060.1|18058.1|18054.9|18052.9|309
1715199900000|2024-05-08 20:25:00|18059.6|18057.6|18058.9|18056.9|18061.3|18059.3|18057.9|18055.9|386
1715200200000|2024-05-08 20:30:00|18059.1|18057.1|18049.4|18047.4|18059.6|18057.6|18049.1|18047.1|771
1715200500000|2024-05-08 20:35:00|18049.2|18047.2|18051.2|18049.2|18054.2|18052.2|18048.9|18046.9|310
1715200800000|2024-05-08 20:40:00|18051.3|18049.3|18053.7|18051.7|18055.1|18053.1|18049.7|18047.7|320
1715201100000|2024-05-08 20:45:00|18053.2|18051.2|18052.2|18050.2|18053.2|18051.2|18050.7|18048.7|239
1715201400000|2024-05-08 20:50:00|18052.1|18050.1|18055.9|18053.9|18056.9|18054.9|18050.4|18048.4|337
1715201700000|2024-05-08 20:55:00|18056.1|18054.1|18058.1|18053.1|18063.3|18061.3|18055.7|18053.1|497
1715202000000|2024-05-08 21:00:00|18058.2|18053.2|18061.4|18056.4|18061.4|18056.4|18057.9|18052.9|0
1715202300000|2024-05-08 21:05:00|18061.2|18056.2|18058.2|18053.2|18061.2|18056.2|18057.7|18052.7|0
1715202600000|2024-05-08 21:10:00|18059.1|18054.1|18060|18055|18061.1|18056.1|18058.3|18053.3|0
1715202900000|2024-05-08 21:15:00|18060.1|18055.1|18059|18054|18060.2|18055.2|18058.3|18053.3|0
1715203200000|2024-05-08 21:20:00|18059.1|18054.1|18059.5|18054.5|18059.5|18054.5|18058|18053|0
1715203500000|2024-05-08 21:25:00|18059.3|18054.3|18060.6|18055.6|18060.7|18055.7|18056.9|18051.9|0
1715203800000|2024-05-08 21:30:00|18060.4|18055.4|18059.1|18054.1|18060.4|18055.4|18058.8|18053.8|0
1715204100000|2024-05-08 21:35:00|18058.6|18053.6|18057.4|18052.4|18058.6|18053.6|18057.3|18052.3|0
1715204400000|2024-05-08 21:40:00|18057.5|18052.5|18058.7|18053.7|18058.7|18053.7|18057.4|18052.4|0
1715204700000|2024-05-08 21:45:00|18059|18054|18059.7|18054.7|18060.1|18055.1|18059|18054|0
1715205000000|2024-05-08 21:50:00|18059.8|18054.8|18060|18055|18060.4|18055.4|18059.5|18054.5|0
1715205300000|2024-05-08 21:55:00|18059.7|18054.7|18058.6|18053.6|18059.9|18054.9|18056.8|18051.8|0
1715205600000|2024-05-08 22:00:00|18059.1|18054.1|18057|18055|18059.4|18057.4|18051.2|18049.2|306
1715205900000|2024-05-08 22:05:00|18057.2|18055.2|18061.9|18059.9|18063.3|18061.3|18057.2|18055.2|493
1715206200000|2024-05-08 22:10:00|18062|18060|18064.3|18062.3|18065.9|18063.9|18061.5|18059.5|399
1715206500000|2024-05-08 22:15:00|18064.4|18062.4|18065.3|18063.3|18066.5|18064.5|18063.9|18061.9|113
1715206800000|2024-05-08 22:20:00|18065|18063|18068.8|18066.8|18068.8|18066.8|18064.3|18062.3|240
1715207100000|2024-05-08 22:25:00|18068.7|18066.7|18071.8|18069.8|18072.7|18070.7|18066.9|18064.9|201
1715207400000|2024-05-08 22:30:00|18071.9|18069.9|18069.4|18067.4|18073.7|18071.7|18068.9|18066.9|182
1715207700000|2024-05-08 22:35:00|18069.5|18067.5|18067.2|18065.2|18070.5|18068.5|18067.2|18065.2|130
1715208000000|2024-05-08 22:40:00|18067.3|18065.3|18065.7|18063.7|18067.3|18065.3|18065|18063|155
1715208300000|2024-05-08 22:45:00|18065.8|18063.8|18064|18062|18066.2|18064.2|18063.5|18061.5|104
1715208600000|2024-05-08 22:50:00|18063.9|18061.9|18066.2|18064.2|18066.7|18064.7|18063.9|18061.9|62
1715208900000|2024-05-08 22:55:00|18065.8|18063.8|18065.9|18063.9|18066.2|18064.2|18064.8|18062.8|68
1715209200000|2024-05-08 23:00:00|18066|18064|18063|18061|18066|18064|18060.7|18058.7|202
1715209500000|2024-05-08 23:05:00|18062.9|18060.9|18063|18061|18064.3|18062.3|18062.2|18060.2|91
1715209800000|2024-05-08 23:10:00|18062.9|18060.9|18060.7|18058.7|18064.3|18062.3|18060.7|18058.7|84
1715210100000|2024-05-08 23:15:00|18060.8|18058.8|18061.5|18059.5|18062.5|18060.5|18059.8|18057.8|114
1715210400000|2024-05-08 23:20:00|18061.4|18059.4|18064.3|18062.3|18065.4|18063.4|18061.4|18059.4|149
1715210700000|2024-05-08 23:25:00|18064.2|18062.2|18064.7|18062.7|18065|18063|18063.3|18061.3|44
1715211000000|2024-05-08 23:30:00|18064.3|18062.3|18064.5|18062.5|18064.8|18062.8|18063.8|18061.8|27
1715211300000|2024-05-08 23:35:00|18064.7|18062.7|18063.8|18061.8|18064.7|18062.7|18062.8|18060.8|52
1715211600000|2024-05-08 23:40:00|18064.4|18062.4|18066.2|18064.2|18067.5|18065.5|18064.2|18062.2|155
1715211900000|2024-05-08 23:45:00|18066.3|18064.3|18063|18061|18066.3|18064.3|18062.4|18060.4|106
1715212200000|2024-05-08 23:50:00|18062.9|18060.9|18061.4|18059.4|18063|18061|18058.2|18056.2|168
1715212500000|2024-05-08 23:55:00|18061.3|18059.3|18059.5|18057.5|18061.7|18059.7|18059.4|18057.4|60
1715212800000|2024-05-09 00:00:00|18060.4|18058.4|18063.8|18061.8|18064|18062|18056.8|18054.8|303
1715213100000|2024-05-09 00:05:00|18063.9|18061.9|18060.7|18058.7|18064.3|18062.3|18059|18057|383
1715213400000|2024-05-09 00:10:00|18061.5|18059.5|18055.2|18053.2|18061.9|18059.9|18051.8|18049.8|436
1715213700000|2024-05-09 00:15:00|18055.5|18053.5|18060.7|18058.7|18060.9|18058.9|18055.5|18053.5|212
1715214000000|2024-05-09 00:20:00|18060.5|18058.5|18058.3|18056.3|18061.7|18059.7|18057.7|18055.7|142
1715214300000|2024-05-09 00:25:00|18058.4|18056.4|18058.8|18056.8|18061.2|18059.2|18057.7|18055.7|95
1715214600000|2024-05-09 00:30:00|18058.5|18056.5|18062.2|18060.2|18062.5|18060.5|18058.5|18056.5|92
1715214900000|2024-05-09 00:35:00|18062.3|18060.3|18065.8|18063.8|18067.7|18065.7|18061.4|18059.4|298
1715215200000|2024-05-09 00:40:00|18065.5|18063.5|18064.8|18062.8|18067.3|18065.3|18063.9|18061.9|144
1715215500000|2024-05-09 00:45:00|18064.7|18062.7|18066.4|18064.4|18066.8|18064.8|18064|18062|87
1715215800000|2024-05-09 00:50:00|18066.5|18064.5|18067.5|18065.5|18068.3|18066.3|18066.2|18064.2|106
1715216100000|2024-05-09 00:55:00|18067.4|18065.4|18064.2|18062.2|18067.9|18065.9|18063.9|18061.9|121
1715216400000|2024-05-09 01:00:00|18064.3|18062.3|18064.9|18062.9|18066.2|18064.2|18063.7|18061.7|80
1715216700000|2024-05-09 01:05:00|18065|18063|18060.2|18058.2|18066.4|18064.4|18059.8|18057.8|169
1715217000000|2024-05-09 01:10:00|18060.9|18058.9|18061.8|18059.8|18063.3|18061.3|18058.7|18056.7|179
1715217300000|2024-05-09 01:15:00|18061.5|18059.5|18065.1|18063.1|18066.8|18064.8|18057.8|18055.8|148
1715217600000|2024-05-09 01:20:00|18065|18063|18061.5|18059.5|18066|18064|18061.4|18059.4|217
1715217900000|2024-05-09 01:25:00|18061.6|18059.6|18061.1|18059.1|18063.8|18061.8|18060.5|18058.5|131
1715218200000|2024-05-09 01:30:00|18061.3|18059.3|18066.3|18064.3|18067|18065|18060.9|18058.9|188
1715218500000|2024-05-09 01:35:00|18066.4|18064.4|18066.1|18064.1|18067.6|18065.6|18064.4|18062.4|144
1715218800000|2024-05-09 01:40:00|18066.4|18064.4|18070.4|18068.4|18072.5|18070.5|18065.9|18063.9|230
1715219100000|2024-05-09 01:45:00|18070.3|18068.3|18072.3|18070.3|18072.3|18070.3|18067.6|18065.6|134
1715219400000|2024-05-09 01:50:00|18072.1|18070.1|18077.1|18075.1|18077.4|18075.4|18071.9|18069.9|301
1715219700000|2024-05-09 01:55:00|18077.3|18075.3|18078.3|18076.3|18080.5|18078.5|18076.6|18074.6|269
1715220000000|2024-05-09 02:00:00|18078.4|18076.4|18074.4|18072.4|18079.3|18077.3|18074.3|18072.3|208
1715220300000|2024-05-09 02:05:00|18074.5|18072.5|18073|18071|18076.4|18074.4|18072.6|18070.6|137
1715220600000|2024-05-09 02:10:00|18073.1|18071.1|18071.3|18069.3|18073.8|18071.8|18070.6|18068.6|154
1715220900000|2024-05-09 02:15:00|18071.4|18069.4|18069.8|18067.8|18072.8|18070.8|18069.6|18067.6|150
1715221200000|2024-05-09 02:20:00|18069.6|18067.6|18067.5|18065.5|18071.6|18069.6|18067.5|18065.5|135
1715221500000|2024-05-09 02:25:00|18067.6|18065.6|18066.8|18064.8|18069.6|18067.6|18065.6|18063.6|155
1715221800000|2024-05-09 02:30:00|18067|18065|18067.3|18065.3|18067.8|18065.8|18066.4|18064.4|150
1715222100000|2024-05-09 02:35:00|18067.4|18065.4|18068.8|18066.8|18069.1|18067.1|18065.5|18063.5|137
1715222400000|2024-05-09 02:40:00|18068.5|18066.5|18066.8|18064.8|18070.3|18068.3|18066.1|18064.1|194
1715222700000|2024-05-09 02:45:00|18067|18065|18065.5|18063.5|18067|18065|18064.8|18062.8|82
1715223000000|2024-05-09 02:50:00|18065.6|18063.6|18067.5|18065.5|18067.5|18065.5|18065.3|18063.3|107
1715223300000|2024-05-09 02:55:00|18067.6|18065.6|18068.3|18066.3|18068.8|18066.8|18066.8|18064.8|99
1715223600000|2024-05-09 03:00:00|18068.4|18066.4|18066.8|18064.8|18069|18067|18065.8|18063.8|110
1715223900000|2024-05-09 03:05:00|18066.9|18064.9|18068.3|18066.3|18068.3|18066.3|18066.6|18064.6|74
1715224200000|2024-05-09 03:10:00|18068.1|18066.1|18068.8|18066.8|18070.5|18068.5|18067.6|18065.6|121
1715224500000|2024-05-09 03:15:00|18068.9|18066.9|18069.4|18067.4|18069.8|18067.8|18068.6|18066.6|42
1715224800000|2024-05-09 03:20:00|18069.1|18067.1|18069.8|18067.8|18071.4|18069.4|18069.1|18067.1|76
1715225100000|2024-05-09 03:25:00|18069.6|18067.6|18069.3|18067.3|18069.8|18067.8|18068.1|18066.1|30
1715225400000|2024-05-09 03:30:00|18069.4|18067.4|18063.6|18061.6|18069.8|18067.8|18062.5|18060.5|203
1715225700000|2024-05-09 03:35:00|18063.5|18061.5|18067.3|18065.3|18067.4|18065.4|18062.3|18060.3|131
1715226000000|2024-05-09 03:40:00|18067.4|18065.4|18065|18063|18067.4|18065.4|18063.1|18061.1|111
1715226300000|2024-05-09 03:45:00|18064.6|18062.6|18065.3|18063.3|18065.6|18063.6|18064.3|18062.3|48
1715226600000|2024-05-09 03:50:00|18065.4|18063.4|18063.1|18061.1|18065.4|18063.4|18063.1|18061.1|56
1715226900000|2024-05-09 03:55:00|18063.3|18061.3|18063.4|18061.4|18063.6|18061.6|18061.8|18059.8|106
1715227200000|2024-05-09 04:00:00|18063.3|18061.3|18064|18062|18065|18063|18062.6|18060.6|105
1715227500000|2024-05-09 04:05:00|18063.8|18061.8|18063.8|18061.8|18064.8|18062.8|18063.3|18061.3|30
1715227800000|2024-05-09 04:10:00|18063.5|18061.5|18062.3|18060.3|18064|18062|18062.1|18060.1|59
1715228100000|2024-05-09 04:15:00|18062.4|18060.4|18062.5|18060.5|18063.3|18061.3|18061.1|18059.1|88
1715228400000|2024-05-09 04:20:00|18062.6|18060.6|18060.5|18058.5|18062.9|18060.9|18060|18058|166
1715228700000|2024-05-09 04:25:00|18060.4|18058.4|18058.8|18056.8|18060.9|18058.9|18058.6|18056.6|116
1715229000000|2024-05-09 04:30:00|18058.6|18056.6|18061|18059|18062.1|18060.1|18058.6|18056.6|109
1715229300000|2024-05-09 04:35:00|18061.1|18059.1|18060.9|18058.9|18061.8|18059.8|18060.3|18058.3|63
1715229600000|2024-05-09 04:40:00|18061|18059|18059.8|18057.8|18061|18059|18057.8|18055.8|165
1715229900000|2024-05-09 04:45:00|18060|18058|18059|18057|18060|18058|18058.8|18056.8|26
1715230200000|2024-05-09 04:50:00|18059.1|18057.1|18059.3|18057.3|18060.3|18058.3|18057.8|18055.8|62
1715230500000|2024-05-09 04:55:00|18059.1|18057.1|18053.5|18051.5|18060.5|18058.5|18053.3|18051.3|362
1715230800000|2024-05-09 05:00:00|18053.8|18051.8|18056|18054|18056.5|18054.5|18053.1|18051.1|149
1715231100000|2024-05-09 05:05:00|18055.5|18053.5|18052.8|18050.8|18056|18054|18051.8|18049.8|200
1715231400000|2024-05-09 05:10:00|18052.9|18050.9|18056.4|18054.4|18056.8|18054.8|18052.3|18050.3|116
1715231700000|2024-05-09 05:15:00|18056.5|18054.5|18056.8|18054.8|18057.5|18055.5|18055.3|18053.3|112
1715232000000|2024-05-09 05:20:00|18056.6|18054.6|18055.4|18053.4|18056.8|18054.8|18052.8|18050.8|205
1715232300000|2024-05-09 05:25:00|18055|18053|18050.8|18048.8|18055.1|18053.1|18049.9|18047.9|218
1715232600000|2024-05-09 05:30:00|18050.5|18048.5|18051.9|18049.9|18053|18051|18048.5|18046.5|243
1715232900000|2024-05-09 05:35:00|18051.8|18049.8|18051.5|18049.5|18053|18051|18050.5|18048.5|124
1715233200000|2024-05-09 05:40:00|18051.6|18049.6|18055.3|18053.3|18056.6|18054.6|18051.5|18049.5|214
1715233500000|2024-05-09 05:45:00|18055.4|18053.4|18058.1|18056.1|18059.3|18057.3|18054.6|18052.6|233
1715233800000|2024-05-09 05:50:00|18058|18056|18055.8|18053.8|18059|18057|18055.5|18053.5|114
1715234100000|2024-05-09 05:55:00|18056|18054|18053.3|18051.3|18056.6|18054.6|18053.1|18051.1|177
1715234400000|2024-05-09 06:00:00|18053.4|18051.4|18048.6|18046.6|18053.6|18051.6|18045.1|18043.1|400
1715234700000|2024-05-09 06:05:00|18048.8|18046.8|18051.5|18049.5|18052.6|18050.6|18047.8|18045.8|306
1715235000000|2024-05-09 06:10:00|18051.9|18049.9|18048.3|18046.3|18053.9|18051.9|18048.3|18046.3|205
1715235300000|2024-05-09 06:15:00|18048.6|18046.6|18048.3|18046.3|18050.1|18048.1|18047.5|18045.5|122
1715235600000|2024-05-09 06:20:00|18048.4|18046.4|18049.9|18047.9|18052|18050|18048.4|18046.4|191
1715235900000|2024-05-09 06:25:00|18050|18048|18048.9|18046.9|18050.5|18048.5|18046.6|18044.6|179
1715236200000|2024-05-09 06:30:00|18049|18047|18046.8|18044.8|18051.9|18049.9|18046.5|18044.5|226
1715236500000|2024-05-09 06:35:00|18047|18045|18048.3|18046.3|18049.1|18047.1|18044.5|18042.5|170
1715236800000|2024-05-09 06:40:00|18048.4|18046.4|18050.3|18048.3|18050.6|18048.6|18045.3|18043.3|211
1715237100000|2024-05-09 06:45:00|18050.4|18048.4|18050.6|18048.6|18051.5|18049.5|18049.1|18047.1|169
1715237400000|2024-05-09 06:50:00|18050.5|18048.5|18048.4|18046.4|18051.4|18049.4|18047.5|18045.5|176
1715237700000|2024-05-09 06:55:00|18048.5|18046.5|18042.5|18040.5|18048.5|18046.5|18042.3|18040.3|429
1715238000000|2024-05-09 07:00:00|18042.1|18040.1|18052.3|18050.3|18055.5|18053.5|18037.8|18035.8|985
1715238300000|2024-05-09 07:05:00|18052.6|18050.6|18061|18059|18065.8|18063.8|18052.6|18050.6|856
1715238600000|2024-05-09 07:10:00|18061.1|18059.1|18056.9|18054.9|18061.9|18059.9|18056.3|18054.3|402
1715238900000|2024-05-09 07:15:00|18056.8|18054.8|18057.4|18055.4|18059.6|18057.6|18053.8|18051.8|567
1715239200000|2024-05-09 07:20:00|18057.9|18055.9|18048|18046|18057.9|18055.9|18046.9|18044.9|645
1715239500000|2024-05-09 07:25:00|18047.8|18045.8|18033.6|18031.6|18049.5|18047.5|18031.8|18029.8|1003
1715239800000|2024-05-09 07:30:00|18033.8|18031.8|18040.6|18038.6|18041.4|18039.4|18030.6|18028.6|775
1715240100000|2024-05-09 07:35:00|18040.8|18038.8|18042.3|18040.3|18045.8|18043.8|18037.9|18035.9|439
1715240400000|2024-05-09 07:40:00|18041.8|18039.8|18036.1|18034.1|18042.1|18040.1|18032.4|18030.4|497
1715240700000|2024-05-09 07:45:00|18036|18034|18037.9|18035.9|18040.5|18038.5|18033.3|18031.3|242
1715241000000|2024-05-09 07:50:00|18037.8|18035.8|18031.5|18029.5|18041.3|18039.3|18030|18028|550
1715241300000|2024-05-09 07:55:00|18032|18030|18029.8|18027.8|18034|18032|18024|18022|873
1715241600000|2024-05-09 08:00:00|18029.9|18027.9|18026.9|18024.9|18040.9|18038.9|18026.3|18024.3|908
1715241900000|2024-05-09 08:05:00|18027|18025|18038.6|18036.6|18039.1|18037.1|18027|18025|410
1715242200000|2024-05-09 08:10:00|18038.5|18036.5|18044.1|18042.1|18047.4|18045.4|18038.5|18036.5|778
1715242500000|2024-05-09 08:15:00|18044.3|18042.3|18043.4|18041.4|18046.5|18044.5|18037.9|18035.9|447
1715242800000|2024-05-09 08:20:00|18043.3|18041.3|18043.6|18041.6|18046.1|18044.1|18038.9|18036.9|382
1715243100000|2024-05-09 08:25:00|18043.5|18041.5|18040.9|18038.9|18043.9|18041.9|18037.9|18035.9|326
1715243400000|2024-05-09 08:30:00|18041|18039|18034|18032|18041.4|18039.4|18030.4|18028.4|468
1715243700000|2024-05-09 08:35:00|18034.1|18032.1|18032.8|18030.8|18035|18033|18027.8|18025.8|368
1715244000000|2024-05-09 08:40:00|18032.9|18030.9|18034.8|18032.8|18035.3|18033.3|18031.3|18029.3|287
1715244300000|2024-05-09 08:45:00|18034.9|18032.9|18030|18028|18036.4|18034.4|18030|18028|253
1715244600000|2024-05-09 08:50:00|18029.9|18027.9|18031.1|18029.1|18035.5|18033.5|18027.4|18025.4|570
1715244900000|2024-05-09 08:55:00|18031.4|18029.4|18028.5|18026.5|18033.9|18031.9|18027.9|18025.9|286
1715245200000|2024-05-09 09:00:00|18027.5|18025.5|18030.6|18028.6|18031.4|18029.4|18025.8|18023.8|311
1715245500000|2024-05-09 09:05:00|18030.1|18028.1|18031.1|18029.1|18033.4|18031.4|18027.3|18025.3|299
1715245800000|2024-05-09 09:10:00|18031|18029|18027.6|18025.6|18031.9|18029.9|18027.6|18025.6|135
1715246100000|2024-05-09 09:15:00|18027.5|18025.5|18011.1|18009.1|18031.4|18029.4|18008.3|18006.3|1149
1715246400000|2024-05-09 09:20:00|18010.6|18008.6|18023.1|18021.1|18026.4|18024.4|18010.6|18008.6|1011
1715246700000|2024-05-09 09:25:00|18023|18021|18022.4|18020.4|18026.3|18024.3|18020.6|18018.6|422
1715247000000|2024-05-09 09:30:00|18022.6|18020.6|18028.8|18026.8|18030.9|18028.9|18021.8|18019.8|468
1715247300000|2024-05-09 09:35:00|18028.9|18026.9|18030.1|18028.1|18031.3|18029.3|18025.9|18023.9|217
1715247600000|2024-05-09 09:40:00|18030|18028|18027|18025|18033.8|18031.8|18026.1|18024.1|343
1715247900000|2024-05-09 09:45:00|18026.9|18024.9|18027.5|18025.5|18031|18029|18024.3|18022.3|209
1715248200000|2024-05-09 09:50:00|18027.4|18025.4|18030.9|18028.9|18033|18031|18026.9|18024.9|163
1715248500000|2024-05-09 09:55:00|18031|18029|18033.8|18031.8|18033.9|18031.9|18029.4|18027.4|173
1715248800000|2024-05-09 10:00:00|18033.6|18031.6|18037.8|18035.8|18038.6|18036.6|18032.3|18030.3|518
1715249100000|2024-05-09 10:05:00|18037.6|18035.6|18040.4|18038.4|18043.5|18041.5|18036.5|18034.5|610
1715249400000|2024-05-09 10:10:00|18040.3|18038.3|18043.3|18041.3|18044.9|18042.9|18039.6|18037.6|415
1715249700000|2024-05-09 10:15:00|18043.4|18041.4|18046|18044|18046.8|18044.8|18041.6|18039.6|293
1715250000000|2024-05-09 10:20:00|18046.1|18044.1|18055.3|18053.3|18056.1|18054.1|18046|18044|774
1715250300000|2024-05-09 10:25:00|18055|18053|18054.4|18052.4|18058.8|18056.8|18051.5|18049.5|637
1715250600000|2024-05-09 10:30:00|18054.3|18052.3|18053.5|18051.5|18056.4|18054.4|18052.8|18050.8|219
1715250900000|2024-05-09 10:35:00|18053.6|18051.6|18057|18055|18058|18056|18053|18051|291
1715251200000|2024-05-09 10:40:00|18057.1|18055.1|18046.6|18044.6|18057.3|18055.3|18044.4|18042.4|681
1715251500000|2024-05-09 10:45:00|18046.5|18044.5|18044.6|18042.6|18050|18048|18044.3|18042.3|308
1715251800000|2024-05-09 10:50:00|18044.5|18042.5|18041.5|18039.5|18047|18045|18041.3|18039.3|300
1715252100000|2024-05-09 10:55:00|18041.3|18039.3|18039.4|18037.4|18042.9|18040.9|18037.4|18035.4|514
1715252400000|2024-05-09 11:00:00|18039.5|18037.5|18039.9|18037.9|18046.3|18044.3|18033.8|18031.8|912
1715252700000|2024-05-09 11:05:00|18039.8|18037.8|18037.4|18035.4|18045|18043|18035|18033|626
1715253000000|2024-05-09 11:10:00|18037.5|18035.5|18045.6|18043.6|18045.8|18043.8|18036.8|18034.8|484
1715253300000|2024-05-09 11:15:00|18045.8|18043.8|18052.9|18050.9|18054.8|18052.8|18045.6|18043.6|855
1715253600000|2024-05-09 11:20:00|18053.1|18051.1|18035|18033|18053.1|18051.1|18034.3|18032.3|891
1715253900000|2024-05-09 11:25:00|18034.4|18032.4|18037|18035|18041.6|18039.6|18030.1|18028.1|692
1715254200000|2024-05-09 11:30:00|18036.9|18034.9|18042.4|18040.4|18044|18042|18034.9|18032.9|440
1715254500000|2024-05-09 11:35:00|18042.3|18040.3|18059.5|18057.5|18060|18058|18040.8|18038.8|1167
1715254800000|2024-05-09 11:40:00|18059.6|18057.6|18063.8|18061.8|18064.3|18062.3|18056.4|18054.4|915
1715255100000|2024-05-09 11:45:00|18063.6|18061.6|18065.4|18063.4|18066.9|18064.9|18061.5|18059.5|947
1715255400000|2024-05-09 11:50:00|18065.3|18063.3|18063.6|18061.6|18068.3|18066.3|18062.3|18060.3|549
1715255700000|2024-05-09 11:55:00|18063.4|18061.4|18060.8|18058.8|18063.6|18061.6|18058.4|18056.4|607
1715256000000|2024-05-09 12:00:00|18060.4|18058.4|18049.3|18047.3|18061.3|18059.3|18045.9|18043.9|1387
1715256300000|2024-05-09 12:05:00|18049.1|18047.1|18051.6|18049.6|18057.5|18055.5|18048.6|18046.6|546
1715256600000|2024-05-09 12:10:00|18051.8|18049.8|18048.4|18046.4|18052.1|18050.1|18045.3|18043.3|579
1715256900000|2024-05-09 12:15:00|18048.3|18046.3|18054.1|18052.1|18055|18053|18044.6|18042.6|536
1715257200000|2024-05-09 12:20:00|18054.3|18052.3|18062.4|18060.4|18065.3|18063.3|18049.5|18047.5|733
1715257500000|2024-05-09 12:25:00|18062.5|18060.5|18060.1|18058.1|18066.8|18064.8|18059.4|18057.4|769
1715257800000|2024-05-09 12:30:00|18060|18058|18089.5|18087.5|18100.8|18098.8|18060|18058|6213
1715258100000|2024-05-09 12:35:00|18089.6|18087.6|18097.5|18095.5|18100.1|18098.1|18079.4|18077.4|2341
1715258400000|2024-05-09 12:40:00|18097.6|18095.6|18095.8|18093.8|18104.3|18102.3|18093.8|18091.8|2168
1715258700000|2024-05-09 12:45:00|18095.9|18093.9|18085.3|18083.3|18098.8|18096.8|18080.4|18078.4|1963
1715259000000|2024-05-09 12:50:00|18085.1|18083.1|18094.8|18092.8|18097.8|18095.8|18082.1|18080.1|1444
1715259300000|2024-05-09 12:55:00|18095.6|18093.6|18094.8|18092.8|18101.8|18099.8|18093.5|18091.5|1532
1715259600000|2024-05-09 13:00:00|18094.6|18092.6|18099.4|18097.4|18102|18100|18085|18083|2035
1715259900000|2024-05-09 13:05:00|18099.5|18097.5|18112|18110|18114.5|18112.5|18098.4|18096.4|2470
1715260200000|2024-05-09 13:10:00|18111.8|18109.8|18105|18103|18112.9|18110.9|18104.3|18102.3|1727
1715260500000|2024-05-09 13:15:00|18104.9|18102.9|18098|18096|18108|18106|18096.8|18094.8|1865
1715260800000|2024-05-09 13:20:00|18098.8|18096.8|18099.8|18097.8|18105|18103|18098.1|18096.1|1103
1715261100000|2024-05-09 13:25:00|18098.3|18096.3|18091.1|18089.1|18101|18099|18088.8|18086.8|2133
1715261400000|2024-05-09 13:30:00|18090.6|18089.6|18082|18081|18107|18106|18076.8|18075.8|13628
1715261700000|2024-05-09 13:35:00|18081.8|18080.8|18058.5|18057.5|18087.1|18086.1|18057.6|18056.6|10773
1715262000000|2024-05-09 13:40:00|18058.4|18057.4|18032.2|18031.2|18059.1|18058.1|18023.5|18022.5|13170
1715262300000|2024-05-09 13:45:00|18032.3|18031.3|18015.2|18014.2|18032.5|18031.5|18009.5|18008.5|10469
1715262600000|2024-05-09 13:50:00|18015.7|18014.7|18043.8|18042.8|18046|18045|18012.3|18011.3|9478
1715262900000|2024-05-09 13:55:00|18044|18043|18060.6|18059.6|18063.4|18062.4|18042.9|18041.9|7434
1715263200000|2024-05-09 14:00:00|18061.4|18060.4|18076.6|18075.6|18077.2|18076.2|18056|18055|7581
1715263500000|2024-05-09 14:05:00|18076.3|18075.3|18066.1|18065.1|18091.1|18090.1|18061.9|18060.9|8562
1715263800000|2024-05-09 14:10:00|18065.9|18064.9|18044.3|18043.3|18083.6|18082.6|18041.7|18040.7|9682
1715264100000|2024-05-09 14:15:00|18044.6|18043.6|18038.3|18037.3|18059.1|18058.1|18033.1|18032.1|8599
1715264400000|2024-05-09 14:20:00|18038.1|18037.1|18067.2|18066.2|18073|18072|18038.1|18037.1|7763
1715264700000|2024-05-09 14:25:00|18066.9|18065.9|18057.2|18056.2|18074|18073|18052.8|18051.8|5879
1715265000000|2024-05-09 14:30:00|18057.3|18056.3|18077.4|18076.4|18081.2|18080.2|18056.9|18055.9|6401
1715265300000|2024-05-09 14:35:00|18077.5|18076.5|18109.9|18108.9|18118.9|18117.9|18077.4|18076.4|11396
1715265600000|2024-05-09 14:40:00|18110.2|18109.2|18106.7|18105.7|18115|18114|18098|18097|6515
1715265900000|2024-05-09 14:45:00|18108.3|18107.3|18110.3|18109.3|18111.3|18110.3|18092.3|18091.3|6604
1715266200000|2024-05-09 14:50:00|18109.9|18108.9|18126.2|18125.2|18127.5|18126.5|18106.3|18105.3|6004
1715266500000|2024-05-09 14:55:00|18126|18125|18117.4|18116.4|18127.7|18126.7|18109|18108|6100
1715266800000|2024-05-09 15:00:00|18116.8|18115.8|18125|18124|18134.3|18133.3|18116.4|18115.4|5985
1715267100000|2024-05-09 15:05:00|18124.9|18123.9|18127.7|18126.7|18137.2|18136.2|18124|18123|4380
1715267400000|2024-05-09 15:10:00|18127.5|18126.5|18126.2|18125.2|18132.3|18131.3|18119.7|18118.7|4247
1715267700000|2024-05-09 15:15:00|18126.3|18125.3|18126.2|18125.2|18130.8|18129.8|18116.3|18115.3|4669
1715268000000|2024-05-09 15:20:00|18126|18125|18122.7|18121.7|18133.7|18132.7|18118.7|18117.7|3777
1715268300000|2024-05-09 15:25:00|18122.8|18121.8|18135.3|18134.3|18137|18136|18119|18118|3586
1715268600000|2024-05-09 15:30:00|18135.4|18134.4|18138.2|18137.2|18143|18142|18130.5|18129.5|4566
1715268900000|2024-05-09 15:35:00|18138|18137|18126.8|18125.8|18139.5|18138.5|18121.2|18120.2|3404
1715269200000|2024-05-09 15:40:00|18126.9|18125.9|18113.2|18112.2|18127.8|18126.8|18111.3|18110.3|3699
1715269500000|2024-05-09 15:45:00|18113.1|18112.1|18103.9|18102.9|18117.4|18116.4|18094.9|18093.9|5535
1715269800000|2024-05-09 15:50:00|18104|18103|18093.6|18092.6|18104|18103|18090.6|18089.6|3972
1715270100000|2024-05-09 15:55:00|18093.9|18092.9|18081|18080|18093.9|18092.9|18073.4|18072.4|5885
1715270400000|2024-05-09 16:00:00|18080.9|18079.9|18083.5|18082.5|18087|18086|18072.4|18071.4|4423
1715270700000|2024-05-09 16:05:00|18083.2|18082.2|18093|18092|18095|18094|18077.5|18076.5|3747
1715271000000|2024-05-09 16:10:00|18093.2|18092.2|18101.4|18100.4|18101.5|18100.5|18090.6|18089.6|3380
1715271300000|2024-05-09 16:15:00|18101.2|18100.2|18093.4|18092.4|18104.4|18103.4|18088.1|18087.1|3773
1715271600000|2024-05-09 16:20:00|18093.2|18092.2|18104.4|18103.4|18104.5|18103.5|18089|18088|2508
1715271900000|2024-05-09 16:25:00|18104.2|18103.2|18098|18097|18105.4|18104.4|18095.7|18094.7|2058
1715272200000|2024-05-09 16:30:00|18098.6|18097.6|18088.6|18087.6|18099|18098|18083.1|18082.1|3461
1715272500000|2024-05-09 16:35:00|18088.5|18087.5|18107.2|18106.2|18111|18110|18088.1|18087.1|3779
1715272800000|2024-05-09 16:40:00|18107.1|18106.1|18113.2|18112.2|18113.5|18112.5|18105.5|18104.5|2159
1715273100000|2024-05-09 16:45:00|18113.1|18112.1|18113.2|18112.2|18119|18118|18107.2|18106.2|3265
1715273400000|2024-05-09 16:50:00|18113.1|18112.1|18115.6|18114.6|18117.5|18116.5|18112.2|18111.2|1758
1715273700000|2024-05-09 16:55:00|18115.1|18114.1|18116|18115|18122.9|18121.9|18111.6|18110.6|2715
1715274000000|2024-05-09 17:00:00|18117.1|18116.1|18130.4|18129.4|18134.5|18133.5|18104.7|18103.7|6391
1715274300000|2024-05-09 17:05:00|18130.2|18129.2|18123.6|18122.6|18134.6|18133.6|18119|18118|3671
1715274600000|2024-05-09 17:10:00|18123.7|18122.7|18130|18129|18135.5|18134.5|18121.9|18120.9|2557
1715274900000|2024-05-09 17:15:00|18130.1|18129.1|18118.5|18117.5|18130.6|18129.6|18114.2|18113.2|3459
1715275200000|2024-05-09 17:20:00|18118.7|18117.7|18103.2|18102.2|18118.7|18117.7|18091.7|18090.7|8538
1715275500000|2024-05-09 17:25:00|18103.1|18102.1|18124|18123|18125.2|18124.2|18103.1|18102.1|4334
1715275800000|2024-05-09 17:30:00|18124.2|18123.2|18118.6|18117.6|18125.5|18124.5|18114.5|18113.5|2654
1715276100000|2024-05-09 17:35:00|18118.5|18117.5|18117.5|18116.5|18122.4|18121.4|18113.7|18112.7|2258
1715276400000|2024-05-09 17:40:00|18117.6|18116.6|18121.2|18120.2|18122.1|18121.1|18113.7|18112.7|1871
1715276700000|2024-05-09 17:45:00|18121.1|18120.1|18115|18114|18126.7|18125.7|18110.2|18109.2|2755
1715277000000|2024-05-09 17:50:00|18115.1|18114.1|18110.2|18109.2|18118|18117|18108.6|18107.6|2191
1715277300000|2024-05-09 17:55:00|18110.4|18109.4|18110|18109|18115.5|18114.5|18107.7|18106.7|1451
1715277600000|2024-05-09 18:00:00|18109.7|18108.7|18104.2|18103.2|18109.7|18108.7|18095.5|18094.5|3498
1715277900000|2024-05-09 18:05:00|18104.4|18103.4|18108.1|18107.1|18111.4|18110.4|18103.5|18102.5|2144
1715278200000|2024-05-09 18:10:00|18108|18107|18104.5|18103.5|18112.4|18111.4|18102.6|18101.6|1847
1715278500000|2024-05-09 18:15:00|18104.6|18103.6|18108|18107|18113.1|18112.1|18101.5|18100.5|1940
1715278800000|2024-05-09 18:20:00|18108.2|18107.2|18099.7|18098.7|18109.5|18108.5|18094|18093|2972
1715279100000|2024-05-09 18:25:00|18099.5|18098.5|18119.4|18118.4|18120.8|18119.8|18099.4|18098.4|3840
1715279400000|2024-05-09 18:30:00|18119.7|18118.7|18115.5|18114.5|18125.7|18124.7|18114.4|18113.4|3441
1715279700000|2024-05-09 18:35:00|18115.4|18114.4|18124.5|18123.5|18129.4|18128.4|18115.4|18114.4|2976
1715280000000|2024-05-09 18:40:00|18124.7|18123.7|18126.2|18125.2|18127.5|18126.5|18120.7|18119.7|2251
1715280300000|2024-05-09 18:45:00|18125.9|18124.9|18128.2|18127.2|18131.4|18130.4|18124.2|18123.2|2655
1715280600000|2024-05-09 18:50:00|18128.3|18127.3|18131.9|18130.9|18137.2|18136.2|18127.2|18126.2|3070
1715280900000|2024-05-09 18:55:00|18131.7|18130.7|18135.3|18134.3|18142|18141|18131.3|18130.3|3429
1715281200000|2024-05-09 19:00:00|18135.2|18134.2|18127.9|18126.9|18136.5|18135.5|18123.4|18122.4|3254
1715281500000|2024-05-09 19:05:00|18128|18127|18129.8|18128.8|18137.7|18136.7|18126.7|18125.7|2653
1715281800000|2024-05-09 19:10:00|18129.5|18128.5|18120.3|18119.3|18129.8|18128.8|18115.2|18114.2|2886
1715282100000|2024-05-09 19:15:00|18120.4|18119.4|18118|18117|18121.4|18120.4|18113.8|18112.8|3088
1715282400000|2024-05-09 19:20:00|18117.9|18116.9|18114.8|18113.8|18121.7|18120.7|18109.2|18108.2|3142
1715282700000|2024-05-09 19:25:00|18114.7|18113.7|18111.8|18110.8|18119.2|18118.2|18108.3|18107.3|2741
1715283000000|2024-05-09 19:30:00|18111.7|18110.7|18112.2|18111.2|18115.5|18114.5|18105|18104|3485
1715283300000|2024-05-09 19:35:00|18113|18112|18112.2|18111.2|18123.2|18122.2|18109.3|18108.3|4554
1715283600000|2024-05-09 19:40:00|18112.5|18111.5|18103.9|18102.9|18113.4|18112.4|18100.4|18099.4|4419
1715283900000|2024-05-09 19:45:00|18103.8|18102.8|18101.9|18100.9|18106.9|18105.9|18099.2|18098.2|3928
1715284200000|2024-05-09 19:50:00|18102.2|18101.2|18111|18110|18122.7|18121.7|18102.2|18101.2|6427
1715284500000|2024-05-09 19:55:00|18111.2|18110.2|18119|18118|18121.5|18120.5|18100.5|18099.5|11995
1715284800000|2024-05-09 20:00:00|18116.6|18115.6|18115.6|18113.6|18118.9|18116.9|18112.7|18110.7|3621
1715285100000|2024-05-09 20:05:00|18115.9|18113.9|18127.6|18125.6|18128.1|18126.1|18115.2|18113.2|2750
1715285400000|2024-05-09 20:10:00|18127.3|18125.3|18135.1|18133.1|18141.1|18139.1|18127.2|18125.2|2379
1715285700000|2024-05-09 20:15:00|18135.2|18133.2|18133.2|18131.2|18135.4|18133.4|18132.1|18130.1|571
1715286000000|2024-05-09 20:20:00|18133.1|18131.1|18132.4|18130.4|18135.6|18133.6|18132.3|18130.3|278
1715286300000|2024-05-09 20:25:00|18132.6|18130.6|18134.6|18132.6|18134.7|18132.7|18130.7|18128.7|229
1715286600000|2024-05-09 20:30:00|18134.2|18132.2|18128.3|18126.3|18134.4|18132.4|18128.2|18126.2|329
1715286900000|2024-05-09 20:35:00|18128.4|18126.4|18132.1|18130.1|18132.9|18130.9|18126.7|18124.7|370
1715287200000|2024-05-09 20:40:00|18132.2|18130.2|18131.3|18129.3|18133.1|18131.1|18130.4|18128.4|258
1715287500000|2024-05-09 20:45:00|18131.4|18129.4|18130.2|18128.2|18133.3|18131.3|18129.9|18127.9|358
1715287800000|2024-05-09 20:50:00|18130.1|18128.1|18127.2|18125.2|18130.7|18128.7|18126.9|18124.9|213
1715288100000|2024-05-09 20:55:00|18127.1|18125.1|18123.4|18118.4|18127.6|18125.6|18121.9|18118.2|394
1715288400000|2024-05-09 21:00:00|18123.2|18118.2|18123.9|18118.9|18124|18119|18123.1|18118.1|1
1715288700000|2024-05-09 21:05:00|18124|18119|18123.9|18118.9|18124.1|18119.1|18123.6|18118.6|0
1715289000000|2024-05-09 21:10:00|18123.8|18118.8|18123|18118|18124|18119|18122.6|18117.6|0
1715289300000|2024-05-09 21:15:00|18122.9|18117.9|18123.7|18118.7|18124.4|18119.4|18122.8|18117.8|0
1715289600000|2024-05-09 21:20:00|18123.8|18118.8|18124.4|18119.4|18124.4|18119.4|18123.8|18118.8|0
1715289900000|2024-05-09 21:25:00|18124.5|18119.5|18125|18120|18125|18120|18124.5|18119.5|0
1715290200000|2024-05-09 21:30:00|18125.1|18120.1|18126.8|18121.8|18128|18123|18125.1|18120.1|0
1715290500000|2024-05-09 21:35:00|18126.7|18121.7|18127.8|18122.8|18128.5|18123.5|18126.7|18121.7|0
1715290800000|2024-05-09 21:40:00|18127.6|18122.6|18127.7|18122.7|18128.1|18123.1|18127.1|18122.1|0
1715291100000|2024-05-09 21:45:00|18128.5|18123.5|18128.6|18123.6|18128.6|18123.6|18127.3|18122.3|0
1715291400000|2024-05-09 21:50:00|18128.8|18123.8|18130.5|18125.5|18130.5|18125.5|18128.8|18123.8|0
1715291700000|2024-05-09 21:55:00|18130.6|18125.6|18130.6|18125.6|18131.1|18126.1|18130.2|18125.2|0
1715292000000|2024-05-09 22:00:00|18130.4|18128.4|18126.4|18124.4|18130.4|18128.4|18120.7|18118.7|444
1715292300000|2024-05-09 22:05:00|18126.3|18124.3|18130.3|18128.3|18130.3|18128.3|18125.7|18123.7|161
1715292600000|2024-05-09 22:10:00|18130.7|18128.7|18132.5|18130.5|18133.2|18131.2|18129.3|18127.3|184
1715292900000|2024-05-09 22:15:00|18132.4|18130.4|18135.9|18133.9|18137.3|18135.3|18131.4|18129.4|252
1715293200000|2024-05-09 22:20:00|18135.5|18133.5|18135.3|18133.3|18137.2|18135.2|18133.7|18131.7|140
1715293500000|2024-05-09 22:25:00|18135.2|18133.2|18135.5|18133.5|18136.2|18134.2|18134|18132|124
1715293800000|2024-05-09 22:30:00|18135.3|18133.3|18135.4|18133.4|18135.9|18133.9|18132|18130|195
1715294100000|2024-05-09 22:35:00|18135.5|18133.5|18135.4|18133.4|18138.3|18136.3|18134.7|18132.7|182
1715294400000|2024-05-09 22:40:00|18135.5|18133.5|18137.8|18135.8|18137.9|18135.9|18134|18132|166
1715294700000|2024-05-09 22:45:00|18137.7|18135.7|18137.3|18135.3|18138.2|18136.2|18136.5|18134.5|117
1715295000000|2024-05-09 22:50:00|18137.2|18135.2|18140.2|18138.2|18141.5|18139.5|18136.8|18134.8|169
1715295300000|2024-05-09 22:55:00|18139.9|18137.9|18137.3|18135.3|18140.8|18138.8|18136.4|18134.4|209
1715295600000|2024-05-09 23:00:00|18137.4|18135.4|18135.3|18133.3|18141|18139|18134.7|18132.7|310
1715295900000|2024-05-09 23:05:00|18135.2|18133.2|18135.3|18133.3|18137.2|18135.2|18134.4|18132.4|105
1715296200000|2024-05-09 23:10:00|18135.4|18133.4|18138.2|18136.2|18138.7|18136.7|18135|18133|136
1715296500000|2024-05-09 23:15:00|18138.4|18136.4|18138.8|18136.8|18139.4|18137.4|18137.8|18135.8|75
1715296800000|2024-05-09 23:20:00|18138.7|18136.7|18140.9|18138.9|18140.9|18138.9|18137.8|18135.8|82
1715297100000|2024-05-09 23:25:00|18141|18139|18139.4|18137.4|18142|18140|18138.8|18136.8|182
1715297400000|2024-05-09 23:30:00|18139.5|18137.5|18137.8|18135.8|18141.2|18139.2|18136.7|18134.7|167
1715297700000|2024-05-09 23:35:00|18138|18136|18139.4|18137.4|18139.5|18137.5|18137.2|18135.2|83
1715298000000|2024-05-09 23:40:00|18139.9|18137.9|18141.4|18139.4|18142.2|18140.2|18139.2|18137.2|174
1715298300000|2024-05-09 23:45:00|18141.5|18139.5|18137.7|18135.7|18146.9|18144.9|18137.7|18135.7|825
1715298600000|2024-05-09 23:50:00|18137.8|18135.8|18138.8|18136.8|18139.3|18137.3|18136.9|18134.9|139
1715298900000|2024-05-09 23:55:00|18138.9|18136.9|18136.5|18134.5|18140.3|18138.3|18135.3|18133.3|190
1715299200000|2024-05-10 00:00:00|18136.4|18134.4|18133.8|18131.8|18138.4|18136.4|18131.8|18129.8|242
1715299500000|2024-05-10 00:05:00|18133.5|18131.5|18136.3|18134.3|18137.7|18135.7|18133.4|18131.4|150
1715299800000|2024-05-10 00:10:00|18136.4|18134.4|18134.2|18132.2|18136.4|18134.4|18132.4|18130.4|72
1715300100000|2024-05-10 00:15:00|18134.3|18132.3|18135.5|18133.5|18136|18134|18131.9|18129.9|208
1715300400000|2024-05-10 00:20:00|18135.7|18133.7|18135.1|18133.1|18137.2|18135.2|18133.4|18131.4|158
1715300700000|2024-05-10 00:25:00|18135|18133|18135.3|18133.3|18135.4|18133.4|18132.4|18130.4|156
1715301000000|2024-05-10 00:30:00|18135.4|18133.4|18129.5|18127.5|18136.1|18134.1|18128.5|18126.5|261
1715301300000|2024-05-10 00:35:00|18129.6|18127.6|18131.3|18129.3|18132.5|18130.5|18128.5|18126.5|257
1715301600000|2024-05-10 00:40:00|18131.4|18129.4|18134.3|18132.3|18134.9|18132.9|18131.3|18129.3|125
1715301900000|2024-05-10 00:45:00|18134.4|18132.4|18133.3|18131.3|18134.6|18132.6|18132.8|18130.8|158
1715302200000|2024-05-10 00:50:00|18133.1|18131.1|18133.9|18131.9|18135.6|18133.6|18132.8|18130.8|137
1715302500000|2024-05-10 00:55:00|18134|18132|18136.3|18134.3|18136.6|18134.6|18133.8|18131.8|151
1715302800000|2024-05-10 01:00:00|18136.1|18134.1|18138.5|18136.5|18139.9|18137.9|18135|18133|265
1715303100000|2024-05-10 01:05:00|18138.6|18136.6|18136.1|18134.1|18139.3|18137.3|18135.3|18133.3|153
1715303400000|2024-05-10 01:10:00|18136|18134|18131.5|18129.5|18136.1|18134.1|18131.3|18129.3|163
1715303700000|2024-05-10 01:15:00|18131.6|18129.6|18131.8|18129.8|18133.5|18131.5|18130|18128|161
1715304000000|2024-05-10 01:20:00|18131.6|18129.6|18128.6|18126.6|18132.1|18130.1|18128.3|18126.3|189
1715304300000|2024-05-10 01:25:00|18128.5|18126.5|18128.4|18126.4|18130.5|18128.5|18127.3|18125.3|165
1715304600000|2024-05-10 01:30:00|18128.3|18126.3|18129.9|18127.9|18131.1|18129.1|18125.4|18123.4|346
1715304900000|2024-05-10 01:35:00|18130|18128|18127.8|18125.8|18130.5|18128.5|18125.6|18123.6|225
1715305200000|2024-05-10 01:40:00|18127.6|18125.6|18130.9|18128.9|18131.3|18129.3|18126.8|18124.8|203
1715305500000|2024-05-10 01:45:00|18131|18129|18126.6|18124.6|18131.1|18129.1|18126.1|18124.1|208
1715305800000|2024-05-10 01:50:00|18126.5|18124.5|18125.4|18123.4|18127.5|18125.5|18124|18122|203
1715306100000|2024-05-10 01:55:00|18125.5|18123.5|18123.5|18121.5|18125.8|18123.8|18123|18121|168
1715306400000|2024-05-10 02:00:00|18123.4|18121.4|18126.3|18124.3|18127.6|18125.6|18122.3|18120.3|245
1715306700000|2024-05-10 02:05:00|18126.4|18124.4|18125.8|18123.8|18126.8|18124.8|18124.5|18122.5|89
1715307000000|2024-05-10 02:10:00|18125.6|18123.6|18123.3|18121.3|18126.9|18124.9|18122|18120|308
1715307300000|2024-05-10 02:15:00|18123.1|18121.1|18124|18122|18126.1|18124.1|18122.8|18120.8|129
1715307600000|2024-05-10 02:20:00|18123.9|18121.9|18123.3|18121.3|18125.3|18123.3|18122.5|18120.5|96
1715307900000|2024-05-10 02:25:00|18123.4|18121.4|18123.5|18121.5|18124.9|18122.9|18122.8|18120.8|64
1715308200000|2024-05-10 02:30:00|18123.4|18121.4|18122.9|18120.9|18124|18122|18120.6|18118.6|175
1715308500000|2024-05-10 02:35:00|18122.8|18120.8|18120.5|18118.5|18123.4|18121.4|18120.1|18118.1|195
1715308800000|2024-05-10 02:40:00|18120.8|18118.8|18121.9|18119.9|18122.6|18120.6|18120|18118|142
1715309100000|2024-05-10 02:45:00|18121.8|18119.8|18124.3|18122.3|18124.8|18122.8|18121.8|18119.8|156
1715309400000|2024-05-10 02:50:00|18124.4|18122.4|18123.9|18121.9|18124.6|18122.6|18123|18121|87
1715309700000|2024-05-10 02:55:00|18123.8|18121.8|18123.6|18121.6|18124.4|18122.4|18121.8|18119.8|110
1715310000000|2024-05-10 03:00:00|18123.5|18121.5|18124.8|18122.8|18125|18123|18123.4|18121.4|122
1715310300000|2024-05-10 03:05:00|18124.6|18122.6|18124.9|18122.9|18125.6|18123.6|18123.5|18121.5|128
1715310600000|2024-05-10 03:10:00|18125|18123|18126.3|18124.3|18126.3|18124.3|18124.1|18122.1|73
1715310900000|2024-05-10 03:15:00|18126.1|18124.1|18126.1|18124.1|18127.1|18125.1|18126.1|18124.1|91
1715311200000|2024-05-10 03:20:00|18126.3|18124.3|18126.1|18124.1|18126.8|18124.8|18126|18124|53
1715311500000|2024-05-10 03:25:00|18126.3|18124.3|18126|18124|18126.4|18124.4|18125.4|18123.4|53
1715311800000|2024-05-10 03:30:00|18125.9|18123.9|18125.3|18123.3|18127.1|18125.1|18123.8|18121.8|140
1715312100000|2024-05-10 03:35:00|18125.5|18123.5|18124.9|18122.9|18125.5|18123.5|18123.4|18121.4|129
1715312400000|2024-05-10 03:40:00|18125|18123|18123.6|18121.6|18125.5|18123.5|18123|18121|75
1715312700000|2024-05-10 03:45:00|18123.8|18121.8|18122.5|18120.5|18123.8|18121.8|18121.8|18119.8|84
1715313000000|2024-05-10 03:50:00|18122.3|18120.3|18120.5|18118.5|18122.5|18120.5|18118.6|18116.6|193
1715313300000|2024-05-10 03:55:00|18120.6|18118.6|18122|18120|18122.3|18120.3|18120.1|18118.1|190
1715313600000|2024-05-10 04:00:00|18121.9|18119.9|18123.4|18121.4|18124.3|18122.3|18121.3|18119.3|161
1715313900000|2024-05-10 04:05:00|18123.5|18121.5|18120.9|18118.9|18123.5|18121.5|18120.6|18118.6|210
1715314200000|2024-05-10 04:10:00|18120.8|18118.8|18121.3|18119.3|18122|18120|18120.5|18118.5|249
1715314500000|2024-05-10 04:15:00|18121.1|18119.1|18122.9|18120.9|18123.9|18121.9|18120.5|18118.5|276
1715314800000|2024-05-10 04:20:00|18122.8|18120.8|18124.3|18122.3|18124.8|18122.8|18122|18120|218
1715315100000|2024-05-10 04:25:00|18124.1|18122.1|18123.9|18121.9|18124.6|18122.6|18123.8|18121.8|50
1715315400000|2024-05-10 04:30:00|18123.8|18121.8|18130.3|18128.3|18131.9|18129.9|18123.8|18121.8|417
1715315700000|2024-05-10 04:35:00|18130.1|18128.1|18131.3|18129.3|18132.1|18130.1|18129.9|18127.9|105
1715316000000|2024-05-10 04:40:00|18131.4|18129.4|18130|18128|18132.3|18130.3|18130|18128|168
1715316300000|2024-05-10 04:45:00|18130.1|18128.1|18133.5|18131.5|18133.6|18131.6|18130.1|18128.1|161
1715316600000|2024-05-10 04:50:00|18133.3|18131.3|18131.4|18129.4|18133.8|18131.8|18131.4|18129.4|66
1715316900000|2024-05-10 04:55:00|18131.5|18129.5|18132.8|18130.8|18133.1|18131.1|18131.1|18129.1|63
1715317200000|2024-05-10 05:00:00|18132.9|18130.9|18135.1|18133.1|18136.4|18134.4|18131.8|18129.8|304
1715317500000|2024-05-10 05:05:00|18135|18133|18133|18131|18135.8|18133.8|18131.3|18129.3|204
1715317800000|2024-05-10 05:10:00|18133.1|18131.1|18131|18129|18135.5|18133.5|18130.5|18128.5|240
1715318100000|2024-05-10 05:15:00|18131.1|18129.1|18136.8|18134.8|18138.5|18136.5|18130|18128|364
1715318400000|2024-05-10 05:20:00|18136.6|18134.6|18132.8|18130.8|18138.4|18136.4|18132.5|18130.5|215
1715318700000|2024-05-10 05:25:00|18132.6|18130.6|18132.9|18130.9|18134.3|18132.3|18132|18130|218
1715319000000|2024-05-10 05:30:00|18133|18131|18134.4|18132.4|18136.4|18134.4|18132.1|18130.1|359
1715319300000|2024-05-10 05:35:00|18134.5|18132.5|18136.9|18134.9|18137.6|18135.6|18134.3|18132.3|209
1715319600000|2024-05-10 05:40:00|18137|18135|18137.3|18135.3|18137.8|18135.8|18135.8|18133.8|183
1715319900000|2024-05-10 05:45:00|18137.1|18135.1|18138.8|18136.8|18139.9|18137.9|18136.6|18134.6|294
1715320200000|2024-05-10 05:50:00|18138.5|18136.5|18135.5|18133.5|18140.8|18138.8|18135.3|18133.3|233
1715320500000|2024-05-10 05:55:00|18135.3|18133.3|18132.9|18130.9|18135.5|18133.5|18131.8|18129.8|235
1715320800000|2024-05-10 06:00:00|18132.8|18130.8|18128.8|18126.8|18133.8|18131.8|18128.3|18126.3|367
1715321100000|2024-05-10 06:05:00|18128.9|18126.9|18129|18127|18130.4|18128.4|18126.8|18124.8|282
1715321400000|2024-05-10 06:10:00|18129.1|18127.1|18131.9|18129.9|18132.8|18130.8|18128.1|18126.1|186
1715321700000|2024-05-10 06:15:00|18131.8|18129.8|18131.1|18129.1|18132.5|18130.5|18129.9|18127.9|179
1715322000000|2024-05-10 06:20:00|18131.3|18129.3|18139|18137|18139.8|18137.8|18131.3|18129.3|360
1715322300000|2024-05-10 06:25:00|18138.9|18136.9|18141.5|18139.5|18143.6|18141.6|18137.9|18135.9|503
1715322600000|2024-05-10 06:30:00|18141.6|18139.6|18138.8|18136.8|18142.3|18140.3|18137.5|18135.5|330
1715322900000|2024-05-10 06:35:00|18138.9|18136.9|18141.9|18139.9|18143.5|18141.5|18136.6|18134.6|323
1715323200000|2024-05-10 06:40:00|18141.8|18139.8|18144.8|18142.8|18145.5|18143.5|18141|18139|225
1715323500000|2024-05-10 06:45:00|18144.9|18142.9|18143.3|18141.3|18145.4|18143.4|18142.3|18140.3|170
1715323800000|2024-05-10 06:50:00|18143.1|18141.1|18151.9|18149.9|18151.9|18149.9|18141.9|18139.9|396
1715324100000|2024-05-10 06:55:00|18152.1|18150.1|18159|18157|18160.4|18158.4|18151.5|18149.5|871
1715324400000|2024-05-10 07:00:00|18159.8|18157.8|18177.6|18175.6|18182.8|18180.8|18158.5|18156.5|2206
1715324700000|2024-05-10 07:05:00|18177.5|18175.5|18171.8|18169.8|18179|18177|18168.6|18166.6|1136
1715325000000|2024-05-10 07:10:00|18172.1|18170.1|18162.6|18160.6|18172.5|18170.5|18162|18160|722
1715325300000|2024-05-10 07:15:00|18162.8|18160.8|18157.5|18155.5|18162.9|18160.9|18155.9|18153.9|672
1715325600000|2024-05-10 07:20:00|18157.6|18155.6|18166.9|18164.9|18167.9|18165.9|18156.3|18154.3|639
1715325900000|2024-05-10 07:25:00|18166.8|18164.8|18163.4|18161.4|18166.9|18164.9|18161|18159|451
1715326200000|2024-05-10 07:30:00|18163.5|18161.5|18159.1|18157.1|18165.6|18163.6|18157.3|18155.3|442
1715326500000|2024-05-10 07:35:00|18159|18157|18163.9|18161.9|18164.5|18162.5|18157.9|18155.9|338
1715326800000|2024-05-10 07:40:00|18164|18162|18161.8|18159.8|18165.5|18163.5|18159.5|18157.5|244
1715327100000|2024-05-10 07:45:00|18161.5|18159.5|18152.9|18150.9|18163.6|18161.6|18151.4|18149.4|573
1715327400000|2024-05-10 07:50:00|18153|18151|18151.8|18149.8|18154.6|18152.6|18149.5|18147.5|400
1715327700000|2024-05-10 07:55:00|18151.6|18149.6|18149.8|18147.8|18154.3|18152.3|18148.1|18146.1|398
1715328000000|2024-05-10 08:00:00|18150.8|18148.8|18147.3|18145.3|18152.3|18150.3|18142.3|18140.3|857
1715328300000|2024-05-10 08:05:00|18147.6|18145.6|18145.4|18143.4|18150|18148|18136.3|18134.3|1122
1715328600000|2024-05-10 08:10:00|18145.5|18143.5|18157.5|18155.5|18158.5|18156.5|18145.5|18143.5|929
1715328900000|2024-05-10 08:15:00|18157.6|18155.6|18166.5|18164.5|18169.4|18167.4|18154.9|18152.9|798
1715329200000|2024-05-10 08:20:00|18166.3|18164.3|18168.1|18166.1|18170.8|18168.8|18165.1|18163.1|520
1715329500000|2024-05-10 08:25:00|18168.3|18166.3|18168.3|18166.3|18170.5|18168.5|18166.9|18164.9|339
1715329800000|2024-05-10 08:30:00|18168.4|18166.4|18169.8|18167.8|18171.3|18169.3|18166.9|18164.9|489
1715330100000|2024-05-10 08:35:00|18169.9|18167.9|18175.4|18173.4|18177.3|18175.3|18169.8|18167.8|564
1715330400000|2024-05-10 08:40:00|18175.3|18173.3|18177.4|18175.4|18178.6|18176.6|18173.8|18171.8|374
1715330700000|2024-05-10 08:45:00|18177.5|18175.5|18181|18179|18181.8|18179.8|18177.3|18175.3|421
1715331000000|2024-05-10 08:50:00|18180.9|18178.9|18181.1|18179.1|18182|18180|18178.1|18176.1|374
1715331300000|2024-05-10 08:55:00|18181.3|18179.3|18196.1|18194.1|18196.4|18194.4|18179.8|18177.8|1304
1715331600000|2024-05-10 09:00:00|18196.3|18194.3|18194.8|18192.8|18198|18196|18191.9|18189.9|996
1715331900000|2024-05-10 09:05:00|18195.3|18193.3|18199.6|18197.6|18202.1|18200.1|18195.3|18193.3|1016
1715332200000|2024-05-10 09:10:00|18199.8|18197.8|18200.9|18198.9|18201.3|18199.3|18197.3|18195.3|619
1715332500000|2024-05-10 09:15:00|18200.8|18198.8|18204.6|18202.6|18206|18204|18200.5|18198.5|1020
1715332800000|2024-05-10 09:20:00|18204.8|18202.8|18198.3|18196.3|18206.8|18204.8|18196.9|18194.9|773
1715333100000|2024-05-10 09:25:00|18198.4|18196.4|18196.3|18194.3|18200.6|18198.6|18194|18192|689
1715333400000|2024-05-10 09:30:00|18196.1|18194.1|18206.8|18204.8|18207.8|18205.8|18195.9|18193.9|744
1715333700000|2024-05-10 09:35:00|18207|18205|18206.4|18204.4|18210|18208|18202.8|18200.8|813
1715334000000|2024-05-10 09:40:00|18206.3|18204.3|18205.9|18203.9|18210.6|18208.6|18205|18203|468
1715334300000|2024-05-10 09:45:00|18205.8|18203.8|18207.8|18205.8|18208.8|18206.8|18204.9|18202.9|425
1715334600000|2024-05-10 09:50:00|18207.6|18205.6|18207.8|18205.8|18209.8|18207.8|18205|18203|473
1715334900000|2024-05-10 09:55:00|18207.6|18205.6|18207.3|18205.3|18209|18207|18205.3|18203.3|381
1715335200000|2024-05-10 10:00:00|18206.8|18204.8|18199.1|18197.1|18208.5|18206.5|18198.1|18196.1|762
1715335500000|2024-05-10 10:05:00|18199.3|18197.3|18198.9|18196.9|18202.5|18200.5|18198.3|18196.3|703
1715335800000|2024-05-10 10:10:00|18198.8|18196.8|18196.8|18194.8|18199.8|18197.8|18193|18191|583
1715336100000|2024-05-10 10:15:00|18196.6|18194.6|18198.9|18196.9|18200.1|18198.1|18195.5|18193.5|545
1715336400000|2024-05-10 10:20:00|18198.8|18196.8|18195.5|18193.5|18199|18197|18193.8|18191.8|337
1715336700000|2024-05-10 10:25:00|18195.4|18193.4|18196.3|18194.3|18197.1|18195.1|18194.1|18192.1|406
1715337000000|2024-05-10 10:30:00|18196.1|18194.1|18199|18197|18202.5|18200.5|18194|18192|523
1715337300000|2024-05-10 10:35:00|18199.1|18197.1|18202.8|18200.8|18203.9|18201.9|18198.8|18196.8|357
1715337600000|2024-05-10 10:40:00|18202.6|18200.6|18201.3|18199.3|18204|18202|18201.1|18199.1|328
1715337900000|2024-05-10 10:45:00|18201.4|18199.4|18197.3|18195.3|18202.9|18200.9|18196.6|18194.6|282
1715338200000|2024-05-10 10:50:00|18197.6|18195.6|18193.8|18191.8|18199.8|18197.8|18192.9|18190.9|407
1715338500000|2024-05-10 10:55:00|18193.5|18191.5|18195.1|18193.1|18196|18194|18191.3|18189.3|576
1715338800000|2024-05-10 11:00:00|18195.3|18193.3|18195.1|18193.1|18197.1|18195.1|18192.8|18190.8|516
1715339100000|2024-05-10 11:05:00|18195|18193|18201.1|18199.1|18206.6|18204.6|18193.3|18191.3|644
1715339400000|2024-05-10 11:10:00|18200.3|18198.3|18190.3|18188.3|18200.3|18198.3|18189.3|18187.3|901
1715339700000|2024-05-10 11:15:00|18190.1|18188.1|18189.8|18187.8|18190.5|18188.5|18189.1|18187.1|92
1715340000000|2024-05-10 11:20:00|18188.9|18186.9|18190.4|18188.4|18190.5|18188.5|18187.4|18185.4|587
1715340300000|2024-05-10 11:25:00|18190.3|18188.3|18192.4|18190.4|18193|18191|18188.8|18186.8|398
1715340600000|2024-05-10 11:30:00|18192.5|18190.5|18194.9|18192.9|18196.5|18194.5|18190.5|18188.5|385
1715340900000|2024-05-10 11:35:00|18194.8|18192.8|18193|18191|18196.1|18194.1|18193|18191|353
1715341200000|2024-05-10 11:40:00|18192.9|18190.9|18188.5|18186.5|18193.3|18191.3|18188.1|18186.1|466
1715341500000|2024-05-10 11:45:00|18188.4|18186.4|18189.3|18187.3|18192.3|18190.3|18186.1|18184.1|601
1715341800000|2024-05-10 11:50:00|18189.1|18187.1|18185|18183|18190.1|18188.1|18183.5|18181.5|718
1715342100000|2024-05-10 11:55:00|18185.4|18183.4|18190.3|18188.3|18191.8|18189.8|18185.4|18183.4|332
1715342400000|2024-05-10 12:00:00|18190|18188|18188.1|18186.1|18194.1|18192.1|18187.3|18185.3|567
1715342700000|2024-05-10 12:05:00|18187.5|18185.5|18185.5|18183.5|18189.8|18187.8|18184.1|18182.1|476
1715343000000|2024-05-10 12:10:00|18185.6|18183.6|18194.4|18192.4|18195.3|18193.3|18185.3|18183.3|628
1715343300000|2024-05-10 12:15:00|18194.3|18192.3|18188.5|18186.5|18195.5|18193.5|18187.5|18185.5|652
1715343600000|2024-05-10 12:20:00|18188.4|18186.4|18199.5|18197.5|18200.1|18198.1|18185.5|18183.5|844
1715343900000|2024-05-10 12:25:00|18200.5|18198.5|18205.4|18203.4|18206.8|18204.8|18199.8|18197.8|1216
1715344200000|2024-05-10 12:30:00|18205.5|18203.5|18192|18190|18205.6|18203.6|18189|18187|2048
1715344500000|2024-05-10 12:35:00|18191.8|18189.8|18177.3|18175.3|18192|18190|18174.3|18172.3|1899
1715344800000|2024-05-10 12:40:00|18177.4|18175.4|18177|18175|18182.3|18180.3|18171.6|18169.6|1433
1715345100000|2024-05-10 12:45:00|18176.9|18174.9|18171.3|18169.3|18177.8|18175.8|18167.8|18165.8|1358
1715345400000|2024-05-10 12:50:00|18171.4|18169.4|18163|18161|18173|18171|18161.8|18159.8|1949
1715345700000|2024-05-10 12:55:00|18163.3|18161.3|18157.4|18155.4|18164.9|18162.9|18154.9|18152.9|1858
1715346000000|2024-05-10 13:00:00|18157.8|18155.8|18163.5|18161.5|18164.4|18162.4|18152.8|18150.8|2090
1715346300000|2024-05-10 13:05:00|18163|18161|18170|18168|18173.5|18171.5|18162|18160|1707
1715346600000|2024-05-10 13:10:00|18170.1|18168.1|18170|18168|18175.8|18173.8|18169.1|18167.1|1241
1715346900000|2024-05-10 13:15:00|18169.9|18167.9|18174.8|18172.8|18175.8|18173.8|18168.3|18166.3|1293
1715347200000|2024-05-10 13:20:00|18174.9|18172.9|18176.3|18174.3|18178.6|18176.6|18173.5|18171.5|1149
1715347500000|2024-05-10 13:25:00|18177.8|18175.8|18177.4|18175.4|18184|18182|18175.5|18173.5|2447
1715347800000|2024-05-10 13:30:00|18177.8|18175.8|18218|18217|18218.9|18217.9|18162|18161|18430
1715348100000|2024-05-10 13:35:00|18218.3|18217.3|18216.3|18215.3|18224.5|18223.5|18196.5|18195.5|11939
1715348400000|2024-05-10 13:40:00|18216.4|18215.4|18224.6|18223.6|18235.6|18234.6|18214.8|18213.8|10077
1715348700000|2024-05-10 13:45:00|18224.5|18223.5|18246|18245|18252.4|18251.4|18221.9|18220.9|9643
1715349000000|2024-05-10 13:50:00|18246.5|18245.5|18232.2|18231.2|18246.7|18245.7|18225|18224|7415
1715349300000|2024-05-10 13:55:00|18232.5|18231.5|18232.3|18231.3|18241|18240|18228.1|18227.1|4134
1715349600000|2024-05-10 14:00:00|18226.6|18225.6|18204.1|18203.1|18230.5|18229.5|18186.8|18185.8|13943
1715349900000|2024-05-10 14:05:00|18204|18203|18195.3|18194.3|18217.3|18216.3|18192.7|18191.7|7803
1715350200000|2024-05-10 14:10:00|18195.6|18194.6|18174.5|18173.5|18197.1|18196.1|18167.1|18166.1|10075
1715350500000|2024-05-10 14:15:00|18174.3|18173.3|18156.1|18155.1|18184.8|18183.8|18152|18151|9919
1715350800000|2024-05-10 14:20:00|18155.8|18154.8|18162.7|18161.7|18166.1|18165.1|18140.5|18139.5|9099
1715351100000|2024-05-10 14:25:00|18162.8|18161.8|18136|18135|18164.6|18163.6|18129.5|18128.5|8808
1715351400000|2024-05-10 14:30:00|18135.6|18134.6|18130.3|18129.3|18141.5|18140.5|18121.3|18120.3|9839
1715351700000|2024-05-10 14:35:00|18130.7|18129.7|18143.3|18142.3|18145.2|18144.2|18120|18119|7702
1715352000000|2024-05-10 14:40:00|18143.2|18142.2|18150.2|18149.2|18161.3|18160.3|18141.3|18140.3|6215
1715352300000|2024-05-10 14:45:00|18150.3|18149.3|18141.8|18140.8|18151.6|18150.6|18131.8|18130.8|6113
1715352600000|2024-05-10 14:50:00|18142.1|18141.1|18099|18098|18153|18152|18097.6|18096.6|10434
1715352900000|2024-05-10 14:55:00|18098.8|18097.8|18122.8|18121.8|18126.5|18125.5|18092.5|18091.5|7969
1715353200000|2024-05-10 15:00:00|18123.8|18122.8|18130.6|18129.6|18133.8|18132.8|18116.3|18115.3|4994
1715353500000|2024-05-10 15:05:00|18130.3|18129.3|18121.6|18120.6|18139|18138|18113.8|18112.8|5489
1715353800000|2024-05-10 15:10:00|18121.5|18120.5|18129.3|18128.3|18137.3|18136.3|18115.7|18114.7|4139
1715354100000|2024-05-10 15:15:00|18129.2|18128.2|18132.6|18131.6|18138.8|18137.8|18129.1|18128.1|2856
1715354400000|2024-05-10 15:20:00|18132.7|18131.7|18135.2|18134.2|18143.3|18142.3|18130|18129|3705
1715354700000|2024-05-10 15:25:00|18135.1|18134.1|18142.1|18141.1|18144.8|18143.8|18131|18130|2753
1715355000000|2024-05-10 15:30:00|18142.3|18141.3|18137.1|18136.1|18146.8|18145.8|18130.5|18129.5|3418
1715355300000|2024-05-10 15:35:00|18137.2|18136.2|18125.1|18124.1|18140.6|18139.6|18114.8|18113.8|4895
1715355600000|2024-05-10 15:40:00|18126.7|18125.7|18108.6|18107.6|18130.4|18129.4|18098.9|18097.9|5024
1715355900000|2024-05-10 15:45:00|18108.7|18107.7|18129.3|18128.3|18130.6|18129.6|18101.9|18100.9|6110
1715356200000|2024-05-10 15:50:00|18128.9|18127.9|18130.9|18129.9|18140.6|18139.6|18126.4|18125.4|5010
1715356500000|2024-05-10 15:55:00|18131.4|18130.4|18142.1|18141.1|18145.3|18144.3|18131.4|18130.4|4263
1715356800000|2024-05-10 16:00:00|18141.8|18140.8|18120.2|18119.2|18142.8|18141.8|18119.2|18118.2|5504
1715357100000|2024-05-10 16:05:00|18120.1|18119.1|18134.9|18133.9|18136.7|18135.7|18114.6|18113.6|3874
1715357400000|2024-05-10 16:10:00|18134.8|18133.8|18139.2|18138.2|18142.3|18141.3|18129.7|18128.7|2800
1715357700000|2024-05-10 16:15:00|18139.1|18138.1|18137.2|18136.2|18145.3|18144.3|18136.2|18135.2|3042
1715358000000|2024-05-10 16:20:00|18136.8|18135.8|18147.8|18146.8|18147.9|18146.9|18132.3|18131.3|2779
1715358300000|2024-05-10 16:25:00|18147.9|18146.9|18139.9|18138.9|18148.8|18147.8|18135.2|18134.2|2621
1715358600000|2024-05-10 16:30:00|18139.8|18138.8|18137.9|18136.9|18146.7|18145.7|18133.9|18132.9|2219
1715358900000|2024-05-10 16:35:00|18138.1|18137.1|18131.2|18130.2|18143.2|18142.2|18127.2|18126.2|2922
1715359200000|2024-05-10 16:40:00|18131.3|18130.3|18132.9|18131.9|18138.4|18137.4|18129.7|18128.7|1647
1715359500000|2024-05-10 16:45:00|18133.1|18132.1|18153.9|18152.9|18157.1|18156.1|18131.6|18130.6|4660
1715359800000|2024-05-10 16:50:00|18154.4|18153.4|18153.1|18152.1|18156.9|18155.9|18145.1|18144.1|3480
1715360100000|2024-05-10 16:55:00|18153.4|18152.4|18150.6|18149.6|18158.8|18157.8|18148.3|18147.3|3682
1715360400000|2024-05-10 17:00:00|18150.7|18149.7|18143.2|18142.2|18151.7|18150.7|18134.8|18133.8|3462
1715360700000|2024-05-10 17:05:00|18143.1|18142.1|18128.4|18127.4|18143.8|18142.8|18126.1|18125.1|3260
1715361000000|2024-05-10 17:10:00|18127.9|18126.9|18131.9|18130.9|18134.4|18133.4|18125.4|18124.4|2509
1715361300000|2024-05-10 17:15:00|18131.7|18130.7|18133.1|18132.1|18137.1|18136.1|18129.9|18128.9|1823
1715361600000|2024-05-10 17:20:00|18133.2|18132.2|18129.1|18128.1|18135.7|18134.7|18127.5|18126.5|1461
1715361900000|2024-05-10 17:25:00|18129.2|18128.2|18129|18128|18135.5|18134.5|18123.4|18122.4|2763
1715362200000|2024-05-10 17:30:00|18128.9|18127.9|18132|18131|18134.5|18133.5|18127.2|18126.2|1354
1715362500000|2024-05-10 17:35:00|18131.9|18130.9|18130.9|18129.9|18138.4|18137.4|18127.5|18126.5|2285
1715362800000|2024-05-10 17:40:00|18131|18130|18122.4|18121.4|18134.1|18133.1|18120.4|18119.4|1853
1715363100000|2024-05-10 17:45:00|18122.9|18121.9|18127.9|18126.9|18128.4|18127.4|18110.7|18109.7|4894
1715363400000|2024-05-10 17:50:00|18128.5|18127.5|18142.9|18141.9|18144|18143|18128.1|18127.1|4963
1715363700000|2024-05-10 17:55:00|18143|18142|18155.1|18154.1|18157|18156|18141.2|18140.2|4511
1715364000000|2024-05-10 18:00:00|18155|18154|18143.1|18142.1|18155.6|18154.6|18140.1|18139.1|4735
1715364300000|2024-05-10 18:05:00|18143|18142|18162.7|18161.7|18162.7|18161.7|18142.7|18141.7|3389
1715364600000|2024-05-10 18:10:00|18164.5|18163.5|18157.6|18156.6|18166|18165|18156.2|18155.2|2854
1715364900000|2024-05-10 18:15:00|18157.7|18156.7|18162.4|18161.4|18165.9|18164.9|18155.9|18154.9|1829
1715365200000|2024-05-10 18:20:00|18161.6|18160.6|18152.9|18151.9|18161.6|18160.6|18150.1|18149.1|2585
1715365500000|2024-05-10 18:25:00|18152.7|18151.7|18153.5|18152.5|18155|18154|18147.5|18146.5|2163
1715365800000|2024-05-10 18:30:00|18153.1|18152.1|18141.4|18140.4|18153.5|18152.5|18135.6|18134.6|4132
1715366100000|2024-05-10 18:35:00|18141.2|18140.2|18139.4|18138.4|18143.2|18142.2|18131.1|18130.1|2653
1715366400000|2024-05-10 18:40:00|18139.2|18138.2|18148.6|18147.6|18149.9|18148.9|18138.2|18137.2|2489
1715366700000|2024-05-10 18:45:00|18148.7|18147.7|18148.4|18147.4|18152.7|18151.7|18143.5|18142.5|2170
1715367000000|2024-05-10 18:50:00|18148.5|18147.5|18149.2|18148.2|18159.1|18158.1|18148.4|18147.4|3064
1715367300000|2024-05-10 18:55:00|18149.5|18148.5|18158.9|18157.9|18158.9|18157.9|18148.6|18147.6|1892
1715367600000|2024-05-10 19:00:00|18158.7|18157.7|18159.2|18158.2|18160.7|18159.7|18143.9|18142.9|3374
1715367900000|2024-05-10 19:05:00|18159.5|18158.5|18154.1|18153.1|18160.7|18159.7|18150.2|18149.2|2116
1715368200000|2024-05-10 19:10:00|18154.2|18153.2|18151.4|18150.4|18156.5|18155.5|18149.1|18148.1|2015
1715368500000|2024-05-10 19:15:00|18151.2|18150.2|18163.7|18162.7|18164.6|18163.6|18149.9|18148.9|2412
1715368800000|2024-05-10 19:20:00|18163.4|18162.4|18163.6|18162.6|18167.9|18166.9|18155.1|18154.1|2970
1715369100000|2024-05-10 19:25:00|18163.7|18162.7|18163.2|18162.2|18168.2|18167.2|18159|18158|2416
1715369400000|2024-05-10 19:30:00|18163.4|18162.4|18162.4|18161.4|18167.7|18166.7|18152.6|18151.6|3093
1715369700000|2024-05-10 19:35:00|18162.2|18161.2|18164.5|18163.5|18168|18167|18157.6|18156.6|2592
1715370000000|2024-05-10 19:40:00|18164.6|18163.6|18153.6|18152.6|18166.2|18165.2|18153.2|18152.2|2972
1715370300000|2024-05-10 19:45:00|18153.4|18152.4|18148.9|18147.9|18156.7|18155.7|18147.9|18146.9|3547
1715370600000|2024-05-10 19:50:00|18149.4|18148.4|18167.3|18166.3|18168.7|18167.7|18147.4|18146.4|6370
1715370900000|2024-05-10 19:55:00|18168.8|18167.8|18156.2|18155.2|18172.9|18171.9|18154.1|18153.1|12572
1715371200000|2024-05-10 20:00:00|18157.3|18155.3|18152.8|18150.8|18157.3|18155.3|18148.8|18146.8|4302
1715371500000|2024-05-10 20:05:00|18152.9|18150.9|18151.7|18149.7|18154.6|18152.6|18150.6|18148.6|1002
1715371800000|2024-05-10 20:10:00|18151.8|18149.8|18151.9|18149.9|18152.6|18150.6|18150.3|18148.3|710
1715372100000|2024-05-10 20:15:00|18151.8|18149.8|18150.2|18148.2|18152.7|18150.7|18149.3|18147.3|378
1715372400000|2024-05-10 20:20:00|18150.1|18148.1|18150.4|18148.4|18152.8|18150.8|18149.4|18147.4|198
1715372700000|2024-05-10 20:25:00|18150.6|18148.6|18147.7|18145.7|18150.6|18148.6|18147.6|18145.6|250
1715373000000|2024-05-10 20:30:00|18147.6|18145.6|18146.9|18144.9|18148.1|18146.1|18146.1|18144.1|281
1715373300000|2024-05-10 20:35:00|18147.2|18145.2|18146.9|18144.9|18148.8|18146.8|18146.1|18144.1|346
1715373600000|2024-05-10 20:40:00|18147.1|18145.1|18145.8|18143.8|18147.8|18145.8|18144.2|18142.2|379
1715373900000|2024-05-10 20:45:00|18145.3|18143.3|18146.7|18144.7|18146.8|18144.8|18142.2|18140.2|399
1715374200000|2024-05-10 20:50:00|18146.6|18144.6|18144.4|18142.4|18147.8|18145.8|18141.8|18139.8|264
1715374500000|2024-05-10 20:55:00|18144.3|18142.3|18144.7|18139.7|18148.3|18146.3|18141.2|18139.2|422
1715551200000|2024-05-12 22:00:00|18140|18138|18147.7|18145.7|18150.1|18148.1|18138.7|18136.7|630
1715551500000|2024-05-12 22:05:00|18147.5|18145.5|18136.8|18134.8|18147.5|18145.5|18135|18133|505
1715551800000|2024-05-12 22:10:00|18137.8|18135.8|18139.7|18137.7|18140.1|18138.1|18136.5|18134.5|221
1715552100000|2024-05-12 22:15:00|18139.6|18137.6|18144.5|18142.5|18144.5|18142.5|18139.1|18137.1|192
1715552400000|2024-05-12 22:20:00|18144.6|18142.6|18146.6|18144.6|18146.8|18144.8|18142.8|18140.8|155
1715552700000|2024-05-12 22:25:00|18146.5|18144.5|18148.1|18146.1|18148.6|18146.6|18145.8|18143.8|143
1715553000000|2024-05-12 22:30:00|18148.2|18146.2|18152.6|18150.6|18155.1|18153.1|18148.1|18146.1|383
1715553300000|2024-05-12 22:35:00|18152.7|18150.7|18150.2|18148.2|18153.2|18151.2|18149.6|18147.6|130
1715553600000|2024-05-12 22:40:00|18150.3|18148.3|18151.1|18149.1|18152.5|18150.5|18149.3|18147.3|86
1715553900000|2024-05-12 22:45:00|18151.2|18149.2|18150.5|18148.5|18153.3|18151.3|18149.7|18147.7|101
1715554200000|2024-05-12 22:50:00|18151.1|18149.1|18152.6|18150.6|18153.2|18151.2|18151.1|18149.1|90
1715554500000|2024-05-12 22:55:00|18152.7|18150.7|18152.8|18150.8|18154.1|18152.1|18152.2|18150.2|84
1715554800000|2024-05-12 23:00:00|18153.2|18151.2|18153.2|18151.2|18154.2|18152.2|18146.8|18144.8|239
1715555100000|2024-05-12 23:05:00|18153.1|18151.1|18156.7|18154.7|18159.3|18157.3|18152.6|18150.6|403
1715555400000|2024-05-12 23:10:00|18156.8|18154.8|18156.5|18154.5|18158.1|18156.1|18155.7|18153.7|111
1715555700000|2024-05-12 23:15:00|18156.6|18154.6|18156.5|18154.5|18157.3|18155.3|18155.7|18153.7|51
1715556000000|2024-05-12 23:20:00|18156.6|18154.6|18157.5|18155.5|18159.1|18157.1|18156.1|18154.1|103
1715556300000|2024-05-12 23:25:00|18157.6|18155.6|18159.5|18157.5|18160.5|18158.5|18157.5|18155.5|151
1715556600000|2024-05-12 23:30:00|18159.6|18157.6|18156.8|18154.8|18159.6|18157.6|18156|18154|181
1715556900000|2024-05-12 23:35:00|18156.7|18154.7|18156.5|18154.5|18158|18156|18156|18154|74
1715557200000|2024-05-12 23:40:00|18156.3|18154.3|18155.5|18153.5|18157.5|18155.5|18155|18153|115
1715557500000|2024-05-12 23:45:00|18156|18154|18155.8|18153.8|18156.8|18154.8|18154.1|18152.1|179
1715557800000|2024-05-12 23:50:00|18156|18154|18152.8|18150.8|18156.1|18154.1|18152.2|18150.2|126
1715558100000|2024-05-12 23:55:00|18152.7|18150.7|18151.3|18149.3|18153|18151|18151.1|18149.1|103
1715558400000|2024-05-13 00:00:00|18151.5|18149.5|18154|18152|18154.1|18152.1|18150|18148|257
1715558700000|2024-05-13 00:05:00|18154.2|18152.2|18151.8|18149.8|18154.2|18152.2|18144|18142|560
1715559000000|2024-05-13 00:10:00|18152.1|18150.1|18159.3|18157.3|18159.7|18157.7|18151.8|18149.8|477
1715559300000|2024-05-13 00:15:00|18159.5|18157.5|18151.5|18149.5|18160|18158|18151.5|18149.5|354
1715559600000|2024-05-13 00:20:00|18151.3|18149.3|18148.8|18146.8|18152.1|18150.1|18146.7|18144.7|307
1715559900000|2024-05-13 00:25:00|18148.7|18146.7|18150.7|18148.7|18150.7|18148.7|18146.5|18144.5|192
1715560200000|2024-05-13 00:30:00|18150.6|18148.6|18150.1|18148.1|18151.5|18149.5|18147.6|18145.6|201
1715560500000|2024-05-13 00:35:00|18150|18148|18152.2|18150.2|18152.4|18150.4|18149|18147|182
1715560800000|2024-05-13 00:40:00|18152.3|18150.3|18153.8|18151.8|18155.4|18153.4|18150.6|18148.6|206
1715561100000|2024-05-13 00:45:00|18153.9|18151.9|18155.3|18153.3|18155.7|18153.7|18152.7|18150.7|106
1715561400000|2024-05-13 00:50:00|18155.2|18153.2|18158.4|18156.4|18159.1|18157.1|18154.7|18152.7|325
1715561700000|2024-05-13 00:55:00|18158.6|18156.6|18164.8|18162.8|18165.1|18163.1|18158.4|18156.4|505
1715562000000|2024-05-13 01:00:00|18164.7|18162.7|18164.9|18162.9|18169.4|18167.4|18162.3|18160.3|732
1715562300000|2024-05-13 01:05:00|18164.8|18162.8|18164.3|18162.3|18166.9|18164.9|18163.4|18161.4|215
1715562600000|2024-05-13 01:10:00|18164.4|18162.4|18166.3|18164.3|18166.9|18164.9|18162.8|18160.8|255
1715562900000|2024-05-13 01:15:00|18166.4|18164.4|18161.9|18159.9|18166.6|18164.6|18159.6|18157.6|309
1715563200000|2024-05-13 01:20:00|18162.1|18160.1|18161.8|18159.8|18163.7|18161.7|18160.8|18158.8|208
1715563500000|2024-05-13 01:25:00|18161.9|18159.9|18162.2|18160.2|18163.9|18161.9|18160.3|18158.3|115
1715563800000|2024-05-13 01:30:00|18162.1|18160.1|18163.2|18161.2|18164.9|18162.9|18161.6|18159.6|194
1715564100000|2024-05-13 01:35:00|18163.1|18161.1|18166.2|18164.2|18167.1|18165.1|18162.6|18160.6|163
1715564400000|2024-05-13 01:40:00|18166.1|18164.1|18164.6|18162.6|18166.7|18164.7|18164.1|18162.1|120
1715564700000|2024-05-13 01:45:00|18164.4|18162.4|18165.3|18163.3|18167.1|18165.1|18164.1|18162.1|123
1715565000000|2024-05-13 01:50:00|18165.2|18163.2|18164.8|18162.8|18166.8|18164.8|18164.2|18162.2|110
1715565300000|2024-05-13 01:55:00|18164.7|18162.7|18166.3|18164.3|18167.1|18165.1|18163.2|18161.2|145
1715565600000|2024-05-13 02:00:00|18166.2|18164.2|18163.8|18161.8|18167.6|18165.6|18163.7|18161.7|205
1715565900000|2024-05-13 02:05:00|18163.9|18161.9|18164.7|18162.7|18165.2|18163.2|18163.1|18161.1|89
1715566200000|2024-05-13 02:10:00|18164.8|18162.8|18164.7|18162.7|18166.3|18164.3|18164.2|18162.2|107
1715566500000|2024-05-13 02:15:00|18165.1|18163.1|18166.7|18164.7|18167.3|18165.3|18164.6|18162.6|112
1715566800000|2024-05-13 02:20:00|18166.6|18164.6|18166.7|18164.7|18168.2|18166.2|18166.1|18164.1|150
1715567100000|2024-05-13 02:25:00|18166.8|18164.8|18164.1|18162.1|18167.8|18165.8|18163.8|18161.8|208
1715567400000|2024-05-13 02:30:00|18164.2|18162.2|18161.7|18159.7|18164.3|18162.3|18161.4|18159.4|170
1715567700000|2024-05-13 02:35:00|18161.8|18159.8|18164.1|18162.1|18164.1|18162.1|18161.2|18159.2|133
1715568000000|2024-05-13 02:40:00|18164.3|18162.3|18162.8|18160.8|18164.7|18162.7|18161.4|18159.4|109
1715568300000|2024-05-13 02:45:00|18162.9|18160.9|18164.3|18162.3|18165.2|18163.2|18162.8|18160.8|76
1715568600000|2024-05-13 02:50:00|18164.4|18162.4|18162.3|18160.3|18164.9|18162.9|18161.4|18159.4|105
1715568900000|2024-05-13 02:55:00|18162.4|18160.4|18162.4|18160.4|18162.8|18160.8|18161.4|18159.4|95
1715569200000|2024-05-13 03:00:00|18162.7|18160.7|18160.9|18158.9|18162.7|18160.7|18159.6|18157.6|239
1715569500000|2024-05-13 03:05:00|18161.1|18159.1|18160.7|18158.7|18161.9|18159.9|18158.8|18156.8|126
1715569800000|2024-05-13 03:10:00|18160.6|18158.6|18160.6|18158.6|18161.7|18159.7|18159.6|18157.6|53
1715570100000|2024-05-13 03:15:00|18160.7|18158.7|18161.6|18159.6|18162.1|18160.1|18160.3|18158.3|78
1715570400000|2024-05-13 03:20:00|18161.4|18159.4|18175.2|18173.2|18179.8|18177.8|18161.2|18159.2|1086
1715570700000|2024-05-13 03:25:00|18175.1|18173.1|18181.6|18179.6|18182.4|18180.4|18174.9|18172.9|527
1715571000000|2024-05-13 03:30:00|18181.1|18179.1|18177.9|18175.9|18181.8|18179.8|18177.1|18175.1|268
1715571300000|2024-05-13 03:35:00|18177.8|18175.8|18181.6|18179.6|18182.6|18180.6|18176.7|18174.7|308
1715571600000|2024-05-13 03:40:00|18181.4|18179.4|18180.1|18178.1|18182.1|18180.1|18178.6|18176.6|200
1715571900000|2024-05-13 03:45:00|18180.4|18178.4|18184.1|18182.1|18184.1|18182.1|18180.4|18178.4|260
1715572200000|2024-05-13 03:50:00|18183.9|18181.9|18183.8|18181.8|18184.3|18182.3|18180.9|18178.9|228
1715572500000|2024-05-13 03:55:00|18183.7|18181.7|18184.3|18182.3|18185.8|18183.8|18183.6|18181.6|187
1715572800000|2024-05-13 04:00:00|18184.4|18182.4|18184.2|18182.2|18185.3|18183.3|18181.3|18179.3|268
1715573100000|2024-05-13 04:05:00|18184.1|18182.1|18185.8|18183.8|18188.9|18186.9|18183.2|18181.2|387
1715573400000|2024-05-13 04:10:00|18186.1|18184.1|18182.1|18180.1|18186.3|18184.3|18180.9|18178.9|247
1715573700000|2024-05-13 04:15:00|18182.2|18180.2|18182.6|18180.6|18183.7|18181.7|18181.2|18179.2|206
1715574000000|2024-05-13 04:20:00|18182.4|18180.4|18182.4|18180.4|18183.6|18181.6|18182.1|18180.1|105
1715574300000|2024-05-13 04:25:00|18182.6|18180.6|18182.7|18180.7|18184.3|18182.3|18182.1|18180.1|135
1715574600000|2024-05-13 04:30:00|18182.8|18180.8|18185.9|18183.9|18187.1|18185.1|18182.8|18180.8|288
1715574900000|2024-05-13 04:35:00|18185.7|18183.7|18184.8|18182.8|18185.9|18183.9|18184.1|18182.1|40
1715575200000|2024-05-13 04:40:00|18184.9|18182.9|18186.8|18184.8|18187.4|18185.4|18184.7|18182.7|78
1715575500000|2024-05-13 04:45:00|18186.9|18184.9|18189.4|18187.4|18190.3|18188.3|18186.6|18184.6|184
1715575800000|2024-05-13 04:50:00|18189.3|18187.3|18189.3|18187.3|18192.1|18190.1|18189.2|18187.2|295
1715576100000|2024-05-13 04:55:00|18189.2|18187.2|18192.6|18190.6|18193.8|18191.8|18189.1|18187.1|220
1715576400000|2024-05-13 05:00:00|18192.7|18190.7|18195.8|18193.8|18199.2|18197.2|18191.3|18189.3|458
1715576700000|2024-05-13 05:05:00|18195.7|18193.7|18196.2|18194.2|18197.7|18195.7|18194.6|18192.6|227
1715577000000|2024-05-13 05:10:00|18196.3|18194.3|18195.9|18193.9|18196.8|18194.8|18193.7|18191.7|131
1715577300000|2024-05-13 05:15:00|18196.1|18194.1|18196.8|18194.8|18197.7|18195.7|18195.1|18193.1|174
1715577600000|2024-05-13 05:20:00|18196.9|18194.9|18199.2|18197.2|18200.2|18198.2|18196.4|18194.4|233
1715577900000|2024-05-13 05:25:00|18199.1|18197.1|18198.1|18196.1|18199.3|18197.3|18196.9|18194.9|144
1715578200000|2024-05-13 05:30:00|18198.2|18196.2|18198.4|18196.4|18200.4|18198.4|18197.6|18195.6|172
1715578500000|2024-05-13 05:35:00|18198.6|18196.6|18200.1|18198.1|18200.6|18198.6|18197.6|18195.6|189
1715578800000|2024-05-13 05:40:00|18199.9|18197.9|18200.2|18198.2|18202.1|18200.1|18199.1|18197.1|206
1715579100000|2024-05-13 05:45:00|18199.8|18197.8|18202.2|18200.2|18204.3|18202.3|18199.3|18197.3|323
1715579400000|2024-05-13 05:50:00|18202.1|18200.1|18204.1|18202.1|18204.2|18202.2|18200.4|18198.4|199
1715579700000|2024-05-13 05:55:00|18203.9|18201.9|18203.3|18201.3|18204.3|18202.3|18201.8|18199.8|157
1715580000000|2024-05-13 06:00:00|18203.2|18201.2|18205.1|18203.1|18206.6|18204.6|18202.4|18200.4|445
1715580300000|2024-05-13 06:05:00|18204.9|18202.9|18200.8|18198.8|18205.6|18203.6|18200.3|18198.3|267
1715580600000|2024-05-13 06:10:00|18200.7|18198.7|18199.8|18197.8|18201.7|18199.7|18198.1|18196.1|257
1715580900000|2024-05-13 06:15:00|18199.9|18197.9|18199.8|18197.8|18202.3|18200.3|18198.1|18196.1|171
1715581200000|2024-05-13 06:20:00|18200.1|18198.1|18200.6|18198.6|18200.8|18198.8|18196.6|18194.6|250
1715581500000|2024-05-13 06:25:00|18200.7|18198.7|18203.1|18201.1|18203.7|18201.7|18198.3|18196.3|233
1715581800000|2024-05-13 06:30:00|18203.2|18201.2|18201.9|18199.9|18206.1|18204.1|18201.3|18199.3|370
1715582100000|2024-05-13 06:35:00|18201.8|18199.8|18204.3|18202.3|18206.1|18204.1|18201.6|18199.6|214
1715582400000|2024-05-13 06:40:00|18204.2|18202.2|18201.1|18199.1|18204.2|18202.2|18200.6|18198.6|204
1715582700000|2024-05-13 06:45:00|18201.2|18199.2|18199.3|18197.3|18203.2|18201.2|18199.3|18197.3|261
1715583000000|2024-05-13 06:50:00|18199.4|18197.4|18201.2|18199.2|18202.1|18200.1|18198.9|18196.9|169
1715583300000|2024-05-13 06:55:00|18201.3|18199.3|18196.3|18194.3|18201.4|18199.4|18195.7|18193.7|267
1715583600000|2024-05-13 07:00:00|18196.8|18194.8|18200.8|18198.8|18201.6|18199.6|18196.6|18194.6|557
1715583900000|2024-05-13 07:05:00|18200.9|18198.9|18203.1|18201.1|18203.6|18201.6|18198.9|18196.9|347
1715584200000|2024-05-13 07:10:00|18202.9|18200.9|18198.8|18196.8|18204.1|18202.1|18198.3|18196.3|250
1715584500000|2024-05-13 07:15:00|18199.2|18197.2|18191.1|18189.1|18199.8|18197.8|18188.9|18186.9|563
1715584800000|2024-05-13 07:20:00|18191.3|18189.3|18191.4|18189.4|18194.9|18192.9|18189.1|18187.1|417
1715585100000|2024-05-13 07:25:00|18191.3|18189.3|18195.6|18193.6|18197.6|18195.6|18189.4|18187.4|299
1715585400000|2024-05-13 07:30:00|18195.7|18193.7|18194.6|18192.6|18196.2|18194.2|18191.8|18189.8|263
1715585700000|2024-05-13 07:35:00|18194.7|18192.7|18188.4|18186.4|18197.1|18195.1|18186.7|18184.7|460
1715586000000|2024-05-13 07:40:00|18188.3|18186.3|18187.2|18185.2|18190.8|18188.8|18184.9|18182.9|520
1715586300000|2024-05-13 07:45:00|18187.3|18185.3|18189.2|18187.2|18190.8|18188.8|18185.3|18183.3|289
1715586600000|2024-05-13 07:50:00|18189.1|18187.1|18200.4|18198.4|18201.9|18199.9|18188.8|18186.8|652
1715586900000|2024-05-13 07:55:00|18200.3|18198.3|18197.3|18195.3|18200.7|18198.7|18196.8|18194.8|416
1715587200000|2024-05-13 08:00:00|18196.2|18194.2|18196.6|18194.6|18201.8|18199.8|18195.9|18193.9|683
1715587500000|2024-05-13 08:05:00|18196.4|18194.4|18194.1|18192.1|18197.7|18195.7|18183.2|18181.2|915
1715587800000|2024-05-13 08:10:00|18193.7|18191.7|18196.9|18194.9|18198.4|18196.4|18192.6|18190.6|456
1715588100000|2024-05-13 08:15:00|18196.8|18194.8|18180.8|18178.8|18197.2|18195.2|18180.3|18178.3|692
1715588400000|2024-05-13 08:20:00|18180.7|18178.7|18185.6|18183.6|18187.6|18185.6|18180.4|18178.4|267
1715588700000|2024-05-13 08:25:00|18185.2|18183.2|18194.4|18192.4|18194.9|18192.9|18184.6|18182.6|477
1715589000000|2024-05-13 08:30:00|18194.6|18192.6|18189.2|18187.2|18195.8|18193.8|18188.2|18186.2|345
1715589300000|2024-05-13 08:35:00|18189.3|18187.3|18184.8|18182.8|18189.3|18187.3|18184.8|18182.8|361
1715589600000|2024-05-13 08:40:00|18184.7|18182.7|18184.9|18182.9|18185.7|18183.7|18181.1|18179.1|372
1715589900000|2024-05-13 08:45:00|18184.8|18182.8|18184.7|18182.7|18186.6|18184.6|18182.4|18180.4|223
1715590200000|2024-05-13 08:50:00|18184.6|18182.6|18186.1|18184.1|18186.7|18184.7|18182.7|18180.7|237
1715590500000|2024-05-13 08:55:00|18185.3|18183.3|18185.2|18183.2|18189.3|18187.3|18184.4|18182.4|235
1715590800000|2024-05-13 09:00:00|18185.1|18183.1|18188.8|18186.8|18190.3|18188.3|18182.8|18180.8|352
1715591100000|2024-05-13 09:05:00|18189.6|18187.6|18189.8|18187.8|18191.2|18189.2|18186.1|18184.1|298
1715591400000|2024-05-13 09:10:00|18189.9|18187.9|18195.3|18193.3|18195.4|18193.4|18188.3|18186.3|370
1715591700000|2024-05-13 09:15:00|18195.7|18193.7|18199.1|18197.1|18199.6|18197.6|18195.3|18193.3|478
1715592000000|2024-05-13 09:20:00|18199.3|18197.3|18198.3|18196.3|18201.6|18199.6|18196.4|18194.4|415
1715592300000|2024-05-13 09:25:00|18198.2|18196.2|18201.3|18199.3|18201.3|18199.3|18197.2|18195.2|191
1715592600000|2024-05-13 09:30:00|18201.2|18199.2|18200.9|18198.9|18201.9|18199.9|18198.3|18196.3|265
1715592900000|2024-05-13 09:35:00|18201.1|18199.1|18207.6|18205.6|18207.7|18205.7|18199.3|18197.3|550
1715593200000|2024-05-13 09:40:00|18207.3|18205.3|18201.2|18199.2|18208.4|18206.4|18200.1|18198.1|508
1715593500000|2024-05-13 09:45:00|18200.9|18198.9|18204.7|18202.7|18204.8|18202.8|18200.2|18198.2|290
1715593800000|2024-05-13 09:50:00|18204.8|18202.8|18195.6|18193.6|18204.8|18202.8|18195.6|18193.6|364
1715594100000|2024-05-13 09:55:00|18195.4|18193.4|18195.6|18193.6|18198.1|18196.1|18193.9|18191.9|289
1715594400000|2024-05-13 10:00:00|18195.4|18193.4|18194.1|18192.1|18196.9|18194.9|18191.8|18189.8|385
1715594700000|2024-05-13 10:05:00|18193.9|18191.9|18196.7|18194.7|18197.6|18195.6|18191.8|18189.8|204
1715595000000|2024-05-13 10:10:00|18196.6|18194.6|18199.1|18197.1|18199.6|18197.6|18195.6|18193.6|206
1715595300000|2024-05-13 10:15:00|18199.2|18197.2|18199.6|18197.6|18199.8|18197.8|18197.3|18195.3|188
1715595600000|2024-05-13 10:20:00|18199.4|18197.4|18195.2|18193.2|18199.8|18197.8|18194.4|18192.4|203
1715595900000|2024-05-13 10:25:00|18195.3|18193.3|18201.1|18199.1|18201.3|18199.3|18193.8|18191.8|341
1715596200000|2024-05-13 10:30:00|18201.6|18199.6|18209.8|18207.8|18210.3|18208.3|18199.3|18197.3|642
1715596500000|2024-05-13 10:35:00|18209.1|18207.1|18204.7|18202.7|18209.1|18207.1|18202.8|18200.8|356
1715596800000|2024-05-13 10:40:00|18204.6|18202.6|18200.8|18198.8|18204.7|18202.7|18200.6|18198.6|304
1715597100000|2024-05-13 10:45:00|18200.6|18198.6|18203.3|18201.3|18204.9|18202.9|18200.3|18198.3|255
1715597400000|2024-05-13 10:50:00|18203.4|18201.4|18205.7|18203.7|18206.1|18204.1|18203.4|18201.4|158
1715597700000|2024-05-13 10:55:00|18205.6|18203.6|18210.8|18208.8|18210.8|18208.8|18203.6|18201.6|309
1715598000000|2024-05-13 11:00:00|18210.4|18208.4|18205.7|18203.7|18210.4|18208.4|18203.8|18201.8|484
1715598300000|2024-05-13 11:05:00|18205.6|18203.6|18211.1|18209.1|18211.8|18209.8|18204.6|18202.6|357
1715598600000|2024-05-13 11:10:00|18210.9|18208.9|18218.2|18216.2|18221.1|18219.1|18209.8|18207.8|916
1715598900000|2024-05-13 11:15:00|18218.1|18216.1|18217.6|18215.6|18219.1|18217.1|18213.6|18211.6|625
1715599200000|2024-05-13 11:20:00|18217.4|18215.4|18220.1|18218.1|18220.7|18218.7|18215.3|18213.3|329
1715599500000|2024-05-13 11:25:00|18220.2|18218.2|18219.1|18217.1|18221.8|18219.8|18217.8|18215.8|401
1715599800000|2024-05-13 11:30:00|18218.9|18216.9|18215.2|18213.2|18219.8|18217.8|18213.8|18211.8|552
1715600100000|2024-05-13 11:35:00|18214.8|18212.8|18214.6|18212.6|18216.2|18214.2|18212.4|18210.4|437
1715600400000|2024-05-13 11:40:00|18214.7|18212.7|18218.8|18216.8|18222.2|18220.2|18213.4|18211.4|621
1715600700000|2024-05-13 11:45:00|18218.6|18216.6|18225.1|18223.1|18225.6|18223.6|18217.6|18215.6|698
1715601000000|2024-05-13 11:50:00|18225.2|18223.2|18223.1|18221.1|18227.1|18225.1|18220.4|18218.4|572
1715601300000|2024-05-13 11:55:00|18224.7|18222.7|18224.6|18222.6|18225.9|18223.9|18223.1|18221.1|377
1715601600000|2024-05-13 12:00:00|18224.1|18222.1|18223.4|18221.4|18226.9|18224.9|18222.1|18220.1|450
1715601900000|2024-05-13 12:05:00|18223.6|18221.6|18223.1|18221.1|18228.6|18226.6|18222.3|18220.3|565
1715602200000|2024-05-13 12:10:00|18223.2|18221.2|18219.6|18217.6|18224.3|18222.3|18219.6|18217.6|604
1715602500000|2024-05-13 12:15:00|18219.4|18217.4|18207.4|18205.4|18220.3|18218.3|18206.9|18204.9|1011
1715602800000|2024-05-13 12:20:00|18207.2|18205.2|18210.6|18208.6|18211.7|18209.7|18203.6|18201.6|1108
1715603100000|2024-05-13 12:25:00|18210.4|18208.4|18208.6|18206.6|18211.8|18209.8|18205.2|18203.2|644
1715603400000|2024-05-13 12:30:00|18208.4|18206.4|18216.4|18214.4|18216.8|18214.8|18206.7|18204.7|1060
1715603700000|2024-05-13 12:35:00|18216.6|18214.6|18220.3|18218.3|18220.9|18218.9|18213.8|18211.8|938
1715604000000|2024-05-13 12:40:00|18220.1|18218.1|18229.8|18227.8|18230.2|18228.2|18219.8|18217.8|1429
1715604300000|2024-05-13 12:45:00|18229.7|18227.7|18230.8|18228.8|18233.9|18231.9|18227.4|18225.4|1373
1715604600000|2024-05-13 12:50:00|18230.9|18228.9|18229.8|18227.8|18235.2|18233.2|18228.8|18226.8|728
1715604900000|2024-05-13 12:55:00|18229.6|18227.6|18231.6|18229.6|18233.9|18231.9|18229.4|18227.4|699
1715605200000|2024-05-13 13:00:00|18231.4|18229.4|18223.1|18221.1|18232.2|18230.2|18209.7|18207.7|4860
1715605500000|2024-05-13 13:05:00|18223.2|18221.2|18225.6|18223.6|18227.3|18225.3|18216.6|18214.6|1354
1715605800000|2024-05-13 13:10:00|18225.3|18223.3|18225.8|18223.8|18230.1|18228.1|18223.2|18221.2|1402
1715606100000|2024-05-13 13:15:00|18225.9|18223.9|18233.4|18231.4|18235.4|18233.4|18224.6|18222.6|1799
1715606400000|2024-05-13 13:20:00|18233.3|18231.3|18232.1|18230.1|18235.9|18233.9|18231.1|18229.1|1174
1715606700000|2024-05-13 13:25:00|18230.8|18228.8|18238.1|18236.1|18241.7|18239.7|18230.8|18228.8|2643
1715607000000|2024-05-13 13:30:00|18237.6|18236.6|18197.8|18196.8|18241.2|18240.2|18197.7|18196.7|18172
1715607300000|2024-05-13 13:35:00|18198.6|18197.6|18194.2|18193.2|18219.9|18218.9|18190.9|18189.9|12703
1715607600000|2024-05-13 13:40:00|18194.1|18193.1|18179.3|18178.3|18197.4|18196.4|18172.3|18171.3|12097
1715607900000|2024-05-13 13:45:00|18179.8|18178.8|18166.8|18165.8|18179.8|18178.8|18158.2|18157.2|10487
1715608200000|2024-05-13 13:50:00|18167.1|18166.1|18182.4|18181.4|18184.3|18183.3|18165.8|18164.8|6657
1715608500000|2024-05-13 13:55:00|18182.5|18181.5|18191.4|18190.4|18196.3|18195.3|18162.3|18161.3|8556
1715608800000|2024-05-13 14:00:00|18191.5|18190.5|18204|18203|18205|18204|18186.8|18185.8|5755
1715609100000|2024-05-13 14:05:00|18203.9|18202.9|18198.2|18197.2|18204.3|18203.3|18189.5|18188.5|5808
1715609400000|2024-05-13 14:10:00|18198|18197|18196.3|18195.3|18200.7|18199.7|18188|18187|5007
1715609700000|2024-05-13 14:15:00|18195.8|18194.8|18201.7|18200.7|18209.2|18208.2|18194.5|18193.5|5580
1715610000000|2024-05-13 14:20:00|18202.9|18201.9|18214.7|18213.7|18216.6|18215.6|18197.9|18196.9|4112
1715610300000|2024-05-13 14:25:00|18215.1|18214.1|18211.2|18210.2|18218.2|18217.2|18209|18208|4420
1715610600000|2024-05-13 14:30:00|18211.5|18210.5|18198|18197|18211.5|18210.5|18184.2|18183.2|8224
1715610900000|2024-05-13 14:35:00|18197.9|18196.9|18200.4|18199.4|18207.2|18206.2|18193|18192|4585
1715611200000|2024-05-13 14:40:00|18199.9|18198.9|18195.2|18194.2|18202.5|18201.5|18187.2|18186.2|4322
1715611500000|2024-05-13 14:45:00|18194.5|18193.5|18207.2|18206.2|18210.9|18209.9|18192.7|18191.7|4814
1715611800000|2024-05-13 14:50:00|18207.4|18206.4|18202.7|18201.7|18209.1|18208.1|18197.2|18196.2|3654
1715612100000|2024-05-13 14:55:00|18202.9|18201.9|18200.4|18199.4|18209|18208|18195.5|18194.5|4338
1715612400000|2024-05-13 15:00:00|18200.7|18199.7|18197.1|18196.1|18204.1|18203.1|18185|18184|6384
1715612700000|2024-05-13 15:05:00|18197.2|18196.2|18203.2|18202.2|18206|18205|18195|18194|3833
1715613000000|2024-05-13 15:10:00|18203.1|18202.1|18210.6|18209.6|18215.1|18214.1|18203.1|18202.1|4610
1715613300000|2024-05-13 15:15:00|18210.7|18209.7|18202.5|18201.5|18214.1|18213.1|18198.4|18197.4|3888
1715613600000|2024-05-13 15:20:00|18202.4|18201.4|18198.2|18197.2|18204.2|18203.2|18189.1|18188.1|4598
1715613900000|2024-05-13 15:25:00|18198.1|18197.1|18186.4|18185.4|18198.2|18197.2|18180.6|18179.6|4357
1715614200000|2024-05-13 15:30:00|18186.5|18185.5|18191.7|18190.7|18194.6|18193.6|18165.5|18164.5|7555
1715614500000|2024-05-13 15:35:00|18191.5|18190.5|18190.7|18189.7|18193.4|18192.4|18183.5|18182.5|3271
1715614800000|2024-05-13 15:40:00|18191.1|18190.1|18187.2|18186.2|18193.3|18192.3|18182.7|18181.7|2864
1715615100000|2024-05-13 15:45:00|18187.1|18186.1|18190.3|18189.3|18194.1|18193.1|18185.6|18184.6|2708
1715615400000|2024-05-13 15:50:00|18190.5|18189.5|18202.3|18201.3|18202.5|18201.5|18190|18189|3016
1715615700000|2024-05-13 15:55:00|18202.2|18201.2|18200.7|18199.7|18203.6|18202.6|18195.7|18194.7|2460
1715616000000|2024-05-13 16:00:00|18200.3|18199.3|18205.6|18204.6|18207.1|18206.1|18199.5|18198.5|2490
1715616300000|2024-05-13 16:05:00|18205.5|18204.5|18209|18208|18213|18212|18204.7|18203.7|2717
1715616600000|2024-05-13 16:10:00|18209.1|18208.1|18204.5|18203.5|18210.2|18209.2|18202.6|18201.6|2141
1715616900000|2024-05-13 16:15:00|18204.2|18203.2|18205.6|18204.6|18208.7|18207.7|18200.2|18199.2|2026
1715617200000|2024-05-13 16:20:00|18205.7|18204.7|18205.6|18204.6|18209|18208|18202.7|18201.7|1444
1715617500000|2024-05-13 16:25:00|18205.5|18204.5|18209.2|18208.2|18211.3|18210.3|18204.5|18203.5|2036
1715617800000|2024-05-13 16:30:00|18209.1|18208.1|18212.7|18211.7|18216|18215|18208.1|18207.1|2807
1715618100000|2024-05-13 16:35:00|18213.1|18212.1|18208.3|18207.3|18216.3|18215.3|18207.1|18206.1|2249
1715618400000|2024-05-13 16:40:00|18208.6|18207.6|18207.6|18206.6|18212|18211|18202.3|18201.3|2501
1715618700000|2024-05-13 16:45:00|18207.7|18206.7|18204.1|18203.1|18209.2|18208.2|18200.8|18199.8|2026
1715619000000|2024-05-13 16:50:00|18204|18203|18203.3|18202.3|18210.3|18209.3|18201.5|18200.5|2575
1715619300000|2024-05-13 16:55:00|18203.1|18202.1|18201.1|18200.1|18207.5|18206.5|18200.7|18199.7|2188
1715619600000|2024-05-13 17:00:00|18199.8|18198.8|18187.6|18186.6|18199.8|18198.8|18187.3|18186.3|4130
1715619900000|2024-05-13 17:05:00|18187.5|18186.5|18158.6|18157.6|18189|18188|18156.5|18155.5|9709
1715620200000|2024-05-13 17:10:00|18158.3|18157.3|18172.8|18171.8|18173.3|18172.3|18140.8|18139.8|7935
1715620500000|2024-05-13 17:15:00|18173.1|18172.1|18189.6|18188.6|18192.2|18191.2|18168.6|18167.6|5893
1715620800000|2024-05-13 17:20:00|18189.3|18188.3|18197.3|18196.3|18201.3|18200.3|18188|18187|4151
1715621100000|2024-05-13 17:25:00|18197.6|18196.6|18199.2|18198.2|18202.1|18201.1|18192.7|18191.7|2814
1715621400000|2024-05-13 17:30:00|18199.3|18198.3|18190|18189|18200.2|18199.2|18189|18188|2655
1715621700000|2024-05-13 17:35:00|18190.1|18189.1|18182.8|18181.8|18192.7|18191.7|18181.2|18180.2|3081
1715622000000|2024-05-13 17:40:00|18182.6|18181.6|18181.1|18180.1|18186.7|18185.7|18178|18177|2321
1715622300000|2024-05-13 17:45:00|18181.2|18180.2|18180.6|18179.6|18185.5|18184.5|18176.1|18175.1|2586
1715622600000|2024-05-13 17:50:00|18180.7|18179.7|18185.8|18184.8|18187.3|18186.3|18177.7|18176.7|2621
1715622900000|2024-05-13 17:55:00|18184.8|18183.8|18189.8|18188.8|18192.7|18191.7|18181.8|18180.8|2903
1715623200000|2024-05-13 18:00:00|18189.7|18188.7|18178.7|18177.7|18190.1|18189.1|18173.5|18172.5|3667
1715623500000|2024-05-13 18:05:00|18178.8|18177.8|18182.1|18181.1|18184|18183|18177.6|18176.6|1570
1715623800000|2024-05-13 18:10:00|18182|18181|18182.2|18181.2|18186|18185|18178.3|18177.3|1903
1715624100000|2024-05-13 18:15:00|18182.3|18181.3|18188.3|18187.3|18188.7|18187.7|18178.5|18177.5|2359
1715624400000|2024-05-13 18:20:00|18188.6|18187.6|18189.2|18188.2|18191.7|18190.7|18184.2|18183.2|1745
1715624700000|2024-05-13 18:25:00|18189.3|18188.3|18189|18188|18194.5|18193.5|18186.8|18185.8|1823
1715625000000|2024-05-13 18:30:00|18188.6|18187.6|18190.8|18189.8|18191.1|18190.1|18179|18178|2980
1715625300000|2024-05-13 18:35:00|18190.7|18189.7|18194.1|18193.1|18195.1|18194.1|18189|18188|1777
1715625600000|2024-05-13 18:40:00|18194|18193|18192.3|18191.3|18194|18193|18188.3|18187.3|1407
1715625900000|2024-05-13 18:45:00|18192.5|18191.5|18184.1|18183.1|18194.8|18193.8|18181.6|18180.6|2087
1715626200000|2024-05-13 18:50:00|18183.8|18182.8|18184.7|18183.7|18189.7|18188.7|18181.7|18180.7|1826
1715626500000|2024-05-13 18:55:00|18184.8|18183.8|18193.8|18192.8|18194.2|18193.2|18182.7|18181.7|1725
1715626800000|2024-05-13 19:00:00|18194|18193|18196.8|18195.8|18198.8|18197.8|18190.6|18189.6|2482
1715627100000|2024-05-13 19:05:00|18196.3|18195.3|18192.3|18191.3|18197.6|18196.6|18190.7|18189.7|1972
1715627400000|2024-05-13 19:10:00|18192.5|18191.5|18195.7|18194.7|18198.6|18197.6|18188.1|18187.1|2235
1715627700000|2024-05-13 19:15:00|18196|18195|18200.1|18199.1|18202.5|18201.5|18195|18194|2283
1715628000000|2024-05-13 19:20:00|18200.2|18199.2|18188.1|18187.1|18202.7|18201.7|18187.7|18186.7|3117
1715628300000|2024-05-13 19:25:00|18188.2|18187.2|18193.8|18192.8|18195|18194|18179.2|18178.2|3914
1715628600000|2024-05-13 19:30:00|18193.7|18192.7|18197.3|18196.3|18198.2|18197.2|18191.5|18190.5|2285
1715628900000|2024-05-13 19:35:00|18197.2|18196.2|18199.2|18198.2|18203.3|18202.3|18196.5|18195.5|3148
1715629200000|2024-05-13 19:40:00|18198.1|18197.1|18203.9|18202.9|18205.6|18204.6|18196.5|18195.5|3048
1715629500000|2024-05-13 19:45:00|18203.4|18202.4|18192.3|18191.3|18204.1|18203.1|18189.5|18188.5|3770
1715629800000|2024-05-13 19:50:00|18194|18193|18201.1|18200.1|18205.6|18204.6|18192.4|18191.4|4565
1715630100000|2024-05-13 19:55:00|18198.4|18197.4|18200.9|18199.9|18205.1|18204.1|18189.5|18188.5|9291
1715630400000|2024-05-13 20:00:00|18200.1|18199.1|18197.1|18195.1|18205.3|18203.3|18196.9|18194.9|4213
1715630700000|2024-05-13 20:05:00|18196.9|18194.9|18190.9|18188.9|18198|18196|18190.8|18188.8|1193
1715631000000|2024-05-13 20:10:00|18192.1|18190.1|18193.3|18191.3|18194.3|18192.3|18190|18188|1140
1715631300000|2024-05-13 20:15:00|18193.1|18191.1|18192.8|18190.8|18194.1|18192.1|18192.1|18190.1|295
1715631600000|2024-05-13 20:20:00|18192.1|18190.1|18194.9|18192.9|18195.1|18193.1|18190.9|18188.9|277
1715631900000|2024-05-13 20:25:00|18194.8|18192.8|18195.6|18193.6|18196.1|18194.1|18193.6|18191.6|232
1715632200000|2024-05-13 20:30:00|18195.4|18193.4|18194.1|18192.1|18195.8|18193.8|18194|18192|115
1715632500000|2024-05-13 20:35:00|18194.3|18192.3|18193.4|18191.4|18196|18194|18193.1|18191.1|169
1715632800000|2024-05-13 20:40:00|18193.3|18191.3|18190.6|18188.6|18193.9|18191.9|18189.3|18187.3|358
1715633100000|2024-05-13 20:45:00|18190.5|18188.5|18190.1|18188.1|18192.1|18190.1|18188.5|18186.5|222
1715633400000|2024-05-13 20:50:00|18190|18188|18188.9|18186.9|18190|18188|18186.9|18184.9|342
1715633700000|2024-05-13 20:55:00|18188.8|18186.8|18192.6|18187.6|18192.8|18189.1|18186.8|18184.8|443
1715634000000|2024-05-13 21:00:00|18192.5|18187.5|18192.5|18187.5|18193.3|18188.3|18190.8|18185.8|1
1715634300000|2024-05-13 21:05:00|18192.1|18187.1|18195.3|18190.3|18196|18191|18192|18187|0
1715634600000|2024-05-13 21:10:00|18195.4|18190.4|18193.8|18188.8|18195.4|18190.4|18193.3|18188.3|0
1715634900000|2024-05-13 21:15:00|18194.1|18189.1|18196|18191|18196|18191|18193.7|18188.7|0
1715635200000|2024-05-13 21:20:00|18195.7|18190.7|18195.3|18190.3|18195.7|18190.7|18194.5|18189.5|0
1715635500000|2024-05-13 21:25:00|18195.8|18190.8|18195.4|18190.4|18196|18191|18194.9|18189.9|0
1715635800000|2024-05-13 21:30:00|18195|18190|18194.9|18189.9|18195.4|18190.4|18194.9|18189.9|0
1715636100000|2024-05-13 21:35:00|18195|18190|18195|18190|18195|18190|18195|18190|0
1715636400000|2024-05-13 21:40:00|18195.1|18190.1|18194.9|18189.9|18195.4|18190.4|18194.9|18189.9|0
1715637000000|2024-05-13 21:50:00|18194.8|18189.8|18195.7|18190.7|18195.8|18190.8|18194.8|18189.8|0
1715637300000|2024-05-13 21:55:00|18195.6|18190.6|18195.4|18190.4|18195.6|18190.6|18195.2|18190.2|0
1715637600000|2024-05-13 22:00:00|18189.1|18187.1|18192|18190|18196.7|18194.7|18187.2|18185.2|759
1715637900000|2024-05-13 22:05:00|18192.1|18190.1|18191.2|18189.2|18192.2|18190.2|18189.6|18187.6|196
1715638200000|2024-05-13 22:10:00|18191.5|18189.5|18192.9|18190.9|18193|18191|18190.6|18188.6|144
1715638500000|2024-05-13 22:15:00|18193|18191|18195|18193|18195.4|18193.4|18192.1|18190.1|142
1715638800000|2024-05-13 22:20:00|18195.1|18193.1|18183.4|18181.4|18195.4|18193.4|18183.4|18181.4|791
1715639100000|2024-05-13 22:25:00|18183.5|18181.5|18184.4|18182.4|18187.9|18185.9|18182.9|18180.9|248
1715639400000|2024-05-13 22:30:00|18184.2|18182.2|18184.6|18182.6|18188.5|18186.5|18182.2|18180.2|444
1715639700000|2024-05-13 22:35:00|18184.5|18182.5|18188.2|18186.2|18188.4|18186.4|18184.2|18182.2|96
1715640000000|2024-05-13 22:40:00|18188.1|18186.1|18187.6|18185.6|18189|18187|18186|18184|139
1715640300000|2024-05-13 22:45:00|18187.7|18185.7|18188.5|18186.5|18188.9|18186.9|18186.7|18184.7|75
1715640600000|2024-05-13 22:50:00|18188.6|18186.6|18189.5|18187.5|18190.1|18188.1|18187.9|18185.9|107
1715640900000|2024-05-13 22:55:00|18189.4|18187.4|18190|18188|18190.5|18188.5|18189|18187|97
1715641200000|2024-05-13 23:00:00|18190.1|18188.1|18188|18186|18190.5|18188.5|18187.5|18185.5|143
1715641500000|2024-05-13 23:05:00|18188.1|18186.1|18186.7|18184.7|18188.2|18186.2|18186.7|18184.7|43
1715641800000|2024-05-13 23:10:00|18186.6|18184.6|18189.2|18187.2|18190.4|18188.4|18186.4|18184.4|80
1715642100000|2024-05-13 23:15:00|18189.1|18187.1|18190.2|18188.2|18190.7|18188.7|18188.1|18186.1|88
1715642400000|2024-05-13 23:20:00|18190.1|18188.1|18190.2|18188.2|18190.5|18188.5|18189.6|18187.6|33
1715642700000|2024-05-13 23:25:00|18190.5|18188.5|18192.1|18190.1|18192.6|18190.6|18190.2|18188.2|127
1715643000000|2024-05-13 23:30:00|18192|18190|18191.2|18189.2|18192|18190|18191.1|18189.1|64
1715643300000|2024-05-13 23:35:00|18191.1|18189.1|18191.5|18189.5|18192|18190|18190.5|18188.5|46
1715643600000|2024-05-13 23:40:00|18191.6|18189.6|18192.2|18190.2|18193|18191|18191.2|18189.2|159
1715643900000|2024-05-13 23:45:00|18192.1|18190.1|18194|18192|18194.6|18192.6|18191.9|18189.9|124
1715644200000|2024-05-13 23:50:00|18193.7|18191.7|18193.1|18191.1|18194.4|18192.4|18191.7|18189.7|81
1715644500000|2024-05-13 23:55:00|18193.4|18191.4|18191|18189|18193.5|18191.5|18190.9|18188.9|102
1715644800000|2024-05-14 00:00:00|18190.9|18188.9|18191|18189|18193|18191|18189.7|18187.7|221
1715645100000|2024-05-14 00:05:00|18190.9|18188.9|18192.9|18190.9|18193.5|18191.5|18190|18188|106
1715645400000|2024-05-14 00:10:00|18193|18191|18194.1|18192.1|18194.9|18192.9|18192.6|18190.6|156
1715645700000|2024-05-14 00:15:00|18194|18192|18192.5|18190.5|18194|18192|18191.7|18189.7|99
1715646000000|2024-05-14 00:20:00|18192.6|18190.6|18196|18194|18197|18195|18192.4|18190.4|230
1715646300000|2024-05-14 00:25:00|18196.1|18194.1|18194.5|18192.5|18196.1|18194.1|18194.1|18192.1|105
1715646600000|2024-05-14 00:30:00|18194.6|18192.6|18190.9|18188.9|18194.9|18192.9|18190.9|18188.9|166
1715646900000|2024-05-14 00:35:00|18191|18189|18193|18191|18193.1|18191.1|18190.6|18188.6|109
1715647200000|2024-05-14 00:40:00|18193.1|18191.1|18186.6|18184.6|18193.4|18191.4|18185.9|18183.9|248
1715647500000|2024-05-14 00:45:00|18186.5|18184.5|18182.2|18180.2|18186.7|18184.7|18181.1|18179.1|260
1715647800000|2024-05-14 00:50:00|18182|18180|18183.9|18181.9|18185.5|18183.5|18180.9|18178.9|200
1715648100000|2024-05-14 00:55:00|18184|18182|18184.6|18182.6|18186|18184|18182.4|18180.4|240
1715648400000|2024-05-14 01:00:00|18184.7|18182.7|18187|18185|18187.2|18185.2|18184.1|18182.1|189
1715648700000|2024-05-14 01:05:00|18186.9|18184.9|18184.2|18182.2|18187.6|18185.6|18183.9|18181.9|263
1715649000000|2024-05-14 01:10:00|18184.1|18182.1|18179.9|18177.9|18184.1|18182.1|18177.9|18175.9|371
1715649300000|2024-05-14 01:15:00|18179.7|18177.7|18179.6|18177.6|18181.4|18179.4|18177.2|18175.2|264
1715649600000|2024-05-14 01:20:00|18179.5|18177.5|18179.1|18177.1|18180.6|18178.6|18177.2|18175.2|186
1715649900000|2024-05-14 01:25:00|18179|18177|18180.6|18178.6|18181.1|18179.1|18178.1|18176.1|156
1715650200000|2024-05-14 01:30:00|18180.5|18178.5|18180.7|18178.7|18181.7|18179.7|18178.7|18176.7|154
1715650500000|2024-05-14 01:35:00|18181.2|18179.2|18179.9|18177.9|18183.5|18181.5|18179|18177|183
1715650800000|2024-05-14 01:40:00|18180|18178|18181.2|18179.2|18181.9|18179.9|18177|18175|266
1715651100000|2024-05-14 01:45:00|18181.1|18179.1|18181.9|18179.9|18182.2|18180.2|18180.1|18178.1|156
1715651400000|2024-05-14 01:50:00|18182|18180|18182.7|18180.7|18183.7|18181.7|18180.9|18178.9|167
1715651700000|2024-05-14 01:55:00|18182.9|18180.9|18183.9|18181.9|18185.1|18183.1|18182.9|18180.9|162
1715652000000|2024-05-14 02:00:00|18184|18182|18183.7|18181.7|18185.6|18183.6|18183.2|18181.2|210
1715652300000|2024-05-14 02:05:00|18183.6|18181.6|18182.6|18180.6|18184.2|18182.2|18181.1|18179.1|195
1715652600000|2024-05-14 02:10:00|18182.7|18180.7|18181.9|18179.9|18183.9|18181.9|18180.4|18178.4|140
1715652900000|2024-05-14 02:15:00|18181.7|18179.7|18181.9|18179.9|18183.6|18181.6|18180.7|18178.7|121
1715653200000|2024-05-14 02:20:00|18182|18180|18181.2|18179.2|18183.1|18181.1|18181.2|18179.2|80
1715653500000|2024-05-14 02:25:00|18181.1|18179.1|18181.6|18179.6|18183.4|18181.4|18180.4|18178.4|186
1715653800000|2024-05-14 02:30:00|18181.5|18179.5|18182.9|18180.9|18183.4|18181.4|18181|18179|96
1715654100000|2024-05-14 02:35:00|18182.7|18180.7|18183.6|18181.6|18183.6|18181.6|18180.9|18178.9|99
1715654400000|2024-05-14 02:40:00|18183.5|18181.5|18183.9|18181.9|18184.2|18182.2|18183.1|18181.1|102
1715654700000|2024-05-14 02:45:00|18183.7|18181.7|18181.1|18179.1|18184.7|18182.7|18181|18179|103
1715655000000|2024-05-14 02:50:00|18181.2|18179.2|18180.9|18178.9|18182|18180|18180.6|18178.6|69
1715655300000|2024-05-14 02:55:00|18180.7|18178.7|18178.7|18176.7|18181.4|18179.4|18178.5|18176.5|123
1715655600000|2024-05-14 03:00:00|18179.1|18177.1|18178.6|18176.6|18180|18178|18177.4|18175.4|150
1715655900000|2024-05-14 03:05:00|18178.5|18176.5|18176.5|18174.5|18178.7|18176.7|18176.1|18174.1|134
1715656200000|2024-05-14 03:10:00|18176.4|18174.4|18177.4|18175.4|18178.5|18176.5|18176.4|18174.4|208
1715656500000|2024-05-14 03:15:00|18177.2|18175.2|18177|18175|18178.4|18176.4|18175.4|18173.4|368
1715656800000|2024-05-14 03:20:00|18177.1|18175.1|18172.6|18170.6|18178.5|18176.5|18172.4|18170.4|225
1715657100000|2024-05-14 03:25:00|18172.4|18170.4|18172.6|18170.6|18173|18171|18170.6|18168.6|351
1715657400000|2024-05-14 03:30:00|18172.5|18170.5|18171.7|18169.7|18173.1|18171.1|18171.2|18169.2|160
1715657700000|2024-05-14 03:35:00|18171.9|18169.9|18173.5|18171.5|18174.2|18172.2|18170.9|18168.9|177
1715658000000|2024-05-14 03:40:00|18173.1|18171.1|18173.2|18171.2|18175.6|18173.6|18173.1|18171.1|141
1715658300000|2024-05-14 03:45:00|18173.4|18171.4|18173.9|18171.9|18174.9|18172.9|18172.6|18170.6|83
1715658600000|2024-05-14 03:50:00|18173.7|18171.7|18171.9|18169.9|18174.6|18172.6|18170.4|18168.4|99
1715658900000|2024-05-14 03:55:00|18172|18170|18173.2|18171.2|18174.2|18172.2|18171.4|18169.4|112
1715659200000|2024-05-14 04:00:00|18173.1|18171.1|18171.6|18169.6|18173.7|18171.7|18171.5|18169.5|119
1715659500000|2024-05-14 04:05:00|18171.7|18169.7|18174.9|18172.9|18174.9|18172.9|18171.6|18169.6|89
1715659800000|2024-05-14 04:10:00|18175|18173|18174.9|18172.9|18175.4|18173.4|18173.9|18171.9|78
1715660100000|2024-05-14 04:15:00|18174.7|18172.7|18175.6|18173.6|18175.7|18173.7|18173.7|18171.7|136
1715660400000|2024-05-14 04:20:00|18175.5|18173.5|18175.9|18173.9|18176.6|18174.6|18174.9|18172.9|131
1715660700000|2024-05-14 04:25:00|18176|18174|18176.9|18174.9|18177.5|18175.5|18174.9|18172.9|149
1715661000000|2024-05-14 04:30:00|18177.4|18175.4|18179.9|18177.9|18180.4|18178.4|18176.5|18174.5|266
1715661300000|2024-05-14 04:35:00|18180|18178|18179.1|18177.1|18181.4|18179.4|18178.5|18176.5|282
1715661600000|2024-05-14 04:40:00|18179.2|18177.2|18178.1|18176.1|18179.7|18177.7|18177.9|18175.9|52
1715661900000|2024-05-14 04:45:00|18178.4|18176.4|18178.1|18176.1|18180|18178|18177.9|18175.9|90
1715662200000|2024-05-14 04:50:00|18178.2|18176.2|18176.9|18174.9|18178.4|18176.4|18176.2|18174.2|103
1715662500000|2024-05-14 04:55:00|18176.7|18174.7|18177.1|18175.1|18177.7|18175.7|18176|18174|103
1715662800000|2024-05-14 05:00:00|18177.2|18175.2|18179|18177|18179.5|18177.5|18176.9|18174.9|157
1715663100000|2024-05-14 05:05:00|18179.1|18177.1|18178.9|18176.9|18181.1|18179.1|18178.7|18176.7|164
1715663400000|2024-05-14 05:10:00|18179|18177|18180.4|18178.4|18180.9|18178.9|18178.2|18176.2|129
1715663700000|2024-05-14 05:15:00|18180.2|18178.2|18182.4|18180.4|18183.9|18181.9|18179.6|18177.6|198
1715664000000|2024-05-14 05:20:00|18182.2|18180.2|18187.4|18185.4|18188.4|18186.4|18182|18180|418
1715664300000|2024-05-14 05:25:00|18187.2|18185.2|18185.1|18183.1|18189.6|18187.6|18184.4|18182.4|323
1715664600000|2024-05-14 05:30:00|18185.2|18183.2|18184.9|18182.9|18185.9|18183.9|18182.5|18180.5|160
1715664900000|2024-05-14 05:35:00|18185|18183|18187.6|18185.6|18188.1|18186.1|18183.5|18181.5|153
1715665200000|2024-05-14 05:40:00|18187.5|18185.5|18184.9|18182.9|18188.5|18186.5|18183.6|18181.6|202
1715665500000|2024-05-14 05:45:00|18185|18183|18185.1|18183.1|18186.4|18184.4|18183.1|18181.1|185
1715665800000|2024-05-14 05:50:00|18185|18183|18184.9|18182.9|18185.6|18183.6|18184.4|18182.4|52
1715666100000|2024-05-14 05:55:00|18185|18183|18189.6|18187.6|18190.9|18188.9|18184.6|18182.6|401
1715666400000|2024-05-14 06:00:00|18189.5|18187.5|18188.9|18186.9|18191.1|18189.1|18187.4|18185.4|323
1715666700000|2024-05-14 06:05:00|18189|18187|18187.4|18185.4|18190.6|18188.6|18187.4|18185.4|128
1715667000000|2024-05-14 06:10:00|18187.2|18185.2|18191.1|18189.1|18192|18190|18187.2|18185.2|219
1715667300000|2024-05-14 06:15:00|18191.2|18189.2|18194|18192|18194.9|18192.9|18190.1|18188.1|210
1715667600000|2024-05-14 06:20:00|18194.5|18192.5|18193.5|18191.5|18194.9|18192.9|18192.4|18190.4|204
1715667900000|2024-05-14 06:25:00|18193.4|18191.4|18192.9|18190.9|18194.2|18192.2|18192|18190|131
1715668200000|2024-05-14 06:30:00|18193.4|18191.4|18195.5|18193.5|18196.6|18194.6|18191.1|18189.1|289
1715668500000|2024-05-14 06:35:00|18195.4|18193.4|18196.7|18194.7|18197.5|18195.5|18192.5|18190.5|284
1715668800000|2024-05-14 06:40:00|18196.6|18194.6|18197.2|18195.2|18198.5|18196.5|18195.7|18193.7|150
1715669100000|2024-05-14 06:45:00|18197.4|18195.4|18197.9|18195.9|18198.4|18196.4|18196.4|18194.4|95
1715669400000|2024-05-14 06:50:00|18197.6|18195.6|18197.2|18195.2|18197.9|18195.9|18196.2|18194.2|116
1715669700000|2024-05-14 06:55:00|18197.1|18195.1|18196.9|18194.9|18198.4|18196.4|18195.4|18193.4|138
1715670000000|2024-05-14 07:00:00|18196.7|18194.7|18194.2|18192.2|18197.7|18195.7|18194.2|18192.2|361
1715670300000|2024-05-14 07:05:00|18194.4|18192.4|18194.1|18192.1|18199.6|18197.6|18190.5|18188.5|782
1715670600000|2024-05-14 07:10:00|18194.2|18192.2|18198.9|18196.9|18201|18199|18194|18192|376
1715670900000|2024-05-14 07:15:00|18199|18197|18201.6|18199.6|18202|18200|18196.7|18194.7|268
1715671200000|2024-05-14 07:20:00|18201.5|18199.5|18203.1|18201.1|18204.6|18202.6|18198.1|18196.1|561
1715671500000|2024-05-14 07:25:00|18203.2|18201.2|18201|18199|18204.5|18202.5|18200.7|18198.7|406
1715671800000|2024-05-14 07:30:00|18201.1|18199.1|18196.6|18194.6|18201.6|18199.6|18194.4|18192.4|385
1715672100000|2024-05-14 07:35:00|18196.7|18194.7|18198.6|18196.6|18200|18198|18194.4|18192.4|420
1715672400000|2024-05-14 07:40:00|18198.7|18196.7|18201.6|18199.6|18203|18201|18198.1|18196.1|256
1715672700000|2024-05-14 07:45:00|18201.7|18199.7|18198.5|18196.5|18201.9|18199.9|18197.9|18195.9|250
1715673000000|2024-05-14 07:50:00|18198.6|18196.6|18196.1|18194.1|18201.1|18199.1|18196|18194|300
1715673300000|2024-05-14 07:55:00|18196.2|18194.2|18196.6|18194.6|18198.6|18196.6|18194.9|18192.9|220
1715673600000|2024-05-14 08:00:00|18196.5|18194.5|18201.1|18199.1|18202.2|18200.2|18194.4|18192.4|441
1715673900000|2024-05-14 08:05:00|18201|18199|18199.1|18197.1|18201.9|18199.9|18199|18197|293
1715674200000|2024-05-14 08:10:00|18199.2|18197.2|18201.4|18199.4|18202.5|18200.5|18198.6|18196.6|245
1715674500000|2024-05-14 08:15:00|18201.5|18199.5|18202.9|18200.9|18204.7|18202.7|18199.5|18197.5|321
1715674800000|2024-05-14 08:20:00|18203|18201|18207.4|18205.4|18207.6|18205.6|18202.1|18200.1|541
1715675100000|2024-05-14 08:25:00|18207.2|18205.2|18205.5|18203.5|18209.5|18207.5|18205.5|18203.5|315
1715675400000|2024-05-14 08:30:00|18205.6|18203.6|18210.1|18208.1|18210.6|18208.6|18204.4|18202.4|340
1715675700000|2024-05-14 08:35:00|18210.2|18208.2|18209.1|18207.1|18212|18210|18208.5|18206.5|323
1715676000000|2024-05-14 08:40:00|18209.2|18207.2|18205.7|18203.7|18210.5|18208.5|18205.5|18203.5|250
1715676300000|2024-05-14 08:45:00|18206.1|18204.1|18209.9|18207.9|18210.2|18208.2|18205.7|18203.7|238
1715676600000|2024-05-14 08:50:00|18210|18208|18211.6|18209.6|18212.9|18210.9|18209.1|18207.1|311
1715676900000|2024-05-14 08:55:00|18211.9|18209.9|18213.1|18211.1|18215.2|18213.2|18211.6|18209.6|288
1715677200000|2024-05-14 09:00:00|18212.9|18210.9|18207.5|18205.5|18213.7|18211.7|18207.5|18205.5|418
1715677500000|2024-05-14 09:05:00|18207.4|18205.4|18212.1|18210.1|18214.2|18212.2|18207.2|18205.2|312
1715677800000|2024-05-14 09:10:00|18212.2|18210.2|18211.9|18209.9|18215.6|18213.6|18209.9|18207.9|401
1715678100000|2024-05-14 09:15:00|18211.7|18209.7|18207.7|18205.7|18213|18211|18207|18205|323
1715678400000|2024-05-14 09:20:00|18207.6|18205.6|18207.6|18205.6|18208.5|18206.5|18206.5|18204.5|219
1715678700000|2024-05-14 09:25:00|18207.5|18205.5|18203.6|18201.6|18207.9|18205.9|18203|18201|250
1715679000000|2024-05-14 09:30:00|18203.7|18201.7|18200.2|18198.2|18204|18202|18200.1|18198.1|367
1715679300000|2024-05-14 09:35:00|18200.4|18198.4|18198.9|18196.9|18200.6|18198.6|18196.4|18194.4|397
1715679600000|2024-05-14 09:40:00|18198.7|18196.7|18199.2|18197.2|18199.9|18197.9|18197.5|18195.5|184
1715679900000|2024-05-14 09:45:00|18199.6|18197.6|18201.1|18199.1|18201.4|18199.4|18197.4|18195.4|332
1715680200000|2024-05-14 09:50:00|18201.2|18199.2|18202.4|18200.4|18205.9|18203.9|18200.1|18198.1|431
1715680500000|2024-05-14 09:55:00|18202.2|18200.2|18208.4|18206.4|18208.4|18206.4|18201.9|18199.9|257
1715680800000|2024-05-14 10:00:00|18208.2|18206.2|18205.7|18203.7|18209.6|18207.6|18203.9|18201.9|769
1715681100000|2024-05-14 10:05:00|18205.6|18203.6|18204.9|18202.9|18206.5|18204.5|18203.5|18201.5|325
1715681400000|2024-05-14 10:10:00|18204.7|18202.7|18204.1|18202.1|18206.1|18204.1|18203|18201|191
1715681700000|2024-05-14 10:15:00|18204.2|18202.2|18201.9|18199.9|18204.9|18202.9|18198.7|18196.7|583
1715682000000|2024-05-14 10:20:00|18201.7|18199.7|18201.6|18199.6|18202.2|18200.2|18200|18198|155
1715682300000|2024-05-14 10:25:00|18201.7|18199.7|18202.5|18200.5|18205.4|18203.4|18201.1|18199.1|267
1715682600000|2024-05-14 10:30:00|18202.7|18200.7|18198.4|18196.4|18204.9|18202.9|18197.5|18195.5|399
1715682900000|2024-05-14 10:35:00|18198.5|18196.5|18199.1|18197.1|18202.2|18200.2|18197.2|18195.2|478
1715683200000|2024-05-14 10:40:00|18199|18197|18203.1|18201.1|18205.7|18203.7|18198.9|18196.9|317
1715683500000|2024-05-14 10:45:00|18203|18201|18202.1|18200.1|18205.4|18203.4|18201.5|18199.5|285
1715683800000|2024-05-14 10:50:00|18202.2|18200.2|18208.4|18206.4|18210|18208|18201.7|18199.7|525
1715684100000|2024-05-14 10:55:00|18208.1|18206.1|18209.5|18207.5|18211.1|18209.1|18207.5|18205.5|299
1715684400000|2024-05-14 11:00:00|18209.4|18207.4|18208.1|18206.1|18211|18209|18207.5|18205.5|304
1715684700000|2024-05-14 11:05:00|18208.2|18206.2|18199.9|18197.9|18208.7|18206.7|18199.2|18197.2|488
1715685000000|2024-05-14 11:10:00|18200|18198|18205.1|18203.1|18206.6|18204.6|18197.7|18195.7|404
1715685300000|2024-05-14 11:15:00|18205.5|18203.5|18205.6|18203.6|18206.5|18204.5|18202.2|18200.2|325
1715685600000|2024-05-14 11:20:00|18205.5|18203.5|18203.4|18201.4|18206.5|18204.5|18202.4|18200.4|248
1715685900000|2024-05-14 11:25:00|18203.2|18201.2|18193.4|18191.4|18204.9|18202.9|18193|18191|634
1715686200000|2024-05-14 11:30:00|18193.2|18191.2|18191.1|18189.1|18193.2|18191.2|18187.2|18185.2|941
1715686500000|2024-05-14 11:35:00|18191.2|18189.2|18190.5|18188.5|18195|18193|18190.1|18188.1|539
1715686800000|2024-05-14 11:40:00|18190.4|18188.4|18196.9|18194.9|18198.7|18196.7|18190.1|18188.1|564
1715687100000|2024-05-14 11:45:00|18196.7|18194.7|18195.9|18193.9|18199|18197|18194.4|18192.4|361
1715687400000|2024-05-14 11:50:00|18195.6|18193.6|18195.6|18193.6|18198.6|18196.6|18194.4|18192.4|272
1715687700000|2024-05-14 11:55:00|18195.7|18193.7|18193.7|18191.7|18196.6|18194.6|18192.7|18190.7|304
1715688000000|2024-05-14 12:00:00|18192.9|18190.9|18196.4|18194.4|18196.9|18194.9|18188.4|18186.4|792
1715688300000|2024-05-14 12:05:00|18196.5|18194.5|18200.6|18198.6|18202.9|18200.9|18196.4|18194.4|738
1715688600000|2024-05-14 12:10:00|18200.5|18198.5|18202.6|18200.6|18206.2|18204.2|18199|18197|493
1715688900000|2024-05-14 12:15:00|18202.7|18200.7|18204.1|18202.1|18206.7|18204.7|18199.9|18197.9|702
1715689200000|2024-05-14 12:20:00|18204.2|18202.2|18208.4|18206.4|18211|18209|18204.2|18202.2|660
1715689500000|2024-05-14 12:25:00|18208.5|18206.5|18206.9|18204.9|18209.9|18207.9|18205.4|18203.4|650
1715689800000|2024-05-14 12:30:00|18195.7|18193.7|18142.5|18140.5|18195.7|18193.7|18075|18073|14905
1715690100000|2024-05-14 12:35:00|18142.4|18140.4|18162.1|18160.1|18175.4|18173.4|18137.6|18135.6|7254
1715690400000|2024-05-14 12:40:00|18162|18160|18169|18167|18181.9|18179.9|18161.5|18159.5|4860
1715690700000|2024-05-14 12:45:00|18168.7|18166.7|18165.2|18163.2|18178.4|18176.4|18152.9|18150.9|5057
1715691000000|2024-05-14 12:50:00|18165.5|18163.5|18173.2|18171.2|18179.9|18177.9|18164|18162|2976
1715691300000|2024-05-14 12:55:00|18172.9|18170.9|18169|18167|18182.6|18180.6|18167.1|18165.1|3233
1715691600000|2024-05-14 13:00:00|18169.1|18167.1|18159.4|18157.4|18171.1|18169.1|18157.6|18155.6|3363
1715691900000|2024-05-14 13:05:00|18159.5|18157.5|18172.4|18170.4|18175.5|18173.5|18158.2|18156.2|2393
1715692200000|2024-05-14 13:10:00|18172.2|18170.2|18190.2|18188.2|18198.1|18196.1|18171.9|18169.9|4007
1715692500000|2024-05-14 13:15:00|18190.1|18188.1|18189.9|18187.9|18197.4|18195.4|18188.4|18186.4|2508
1715692800000|2024-05-14 13:20:00|18190|18188|18184.5|18182.5|18191.7|18189.7|18181.2|18179.2|2278
1715693100000|2024-05-14 13:25:00|18184.1|18182.1|18179.7|18177.7|18191.7|18189.7|18177.7|18175.7|3808
1715693400000|2024-05-14 13:30:00|18179.2|18178.2|18193.9|18192.9|18200.1|18199.1|18172.8|18171.8|22264
1715693700000|2024-05-14 13:35:00|18194.8|18193.8|18203.3|18202.3|18208.7|18207.7|18187.8|18186.8|12036
1715694000000|2024-05-14 13:40:00|18203.1|18202.1|18219.3|18218.3|18225.1|18224.1|18194.7|18193.7|10852
1715694300000|2024-05-14 13:45:00|18219.1|18218.1|18216.7|18215.7|18233.9|18232.9|18214.4|18213.4|9370
1715694600000|2024-05-14 13:50:00|18215.1|18214.1|18218|18217|18225.5|18224.5|18211.1|18210.1|7006
1715694900000|2024-05-14 13:55:00|18217.8|18216.8|18196|18195|18219.8|18218.8|18193.7|18192.7|7097
1715695200000|2024-05-14 14:00:00|18196.6|18195.6|18192.1|18191.1|18205|18204|18181.8|18180.8|9270
1715695500000|2024-05-14 14:05:00|18192.5|18191.5|18212.1|18211.1|18213.2|18212.2|18180.5|18179.5|8904
1715695800000|2024-05-14 14:10:00|18212.3|18211.3|18209|18208|18220.2|18219.2|18203.3|18202.3|7589
1715696100000|2024-05-14 14:15:00|18208.7|18207.7|18195.1|18194.1|18215|18214|18184.1|18183.1|9180
1715696400000|2024-05-14 14:20:00|18195.2|18194.2|18249.7|18248.7|18250.2|18249.2|18194.5|18193.5|11935
1715696700000|2024-05-14 14:25:00|18250.1|18249.1|18269.8|18268.8|18276.1|18275.1|18248.8|18247.8|14335
1715697000000|2024-05-14 14:30:00|18270|18269|18258.1|18257.1|18275.5|18274.5|18257.2|18256.2|8884
1715697300000|2024-05-14 14:35:00|18258.2|18257.2|18209.2|18208.2|18258.8|18257.8|18190.1|18189.1|18641
1715697600000|2024-05-14 14:40:00|18209.1|18208.1|18208.3|18207.3|18212|18211|18189.1|18188.1|10598
1715697900000|2024-05-14 14:45:00|18208.5|18207.5|18204.1|18203.1|18215.5|18214.5|18195.8|18194.8|6342
1715698200000|2024-05-14 14:50:00|18204|18203|18211.6|18210.6|18218.6|18217.6|18201.1|18200.1|5550
1715698500000|2024-05-14 14:55:00|18211.7|18210.7|18244.8|18243.8|18244.8|18243.8|18208.3|18207.3|7694
1715698800000|2024-05-14 15:00:00|18244.6|18243.6|18243.3|18242.3|18253.3|18252.3|18236.6|18235.6|6575
1715699100000|2024-05-14 15:05:00|18243.6|18242.6|18254.7|18253.7|18258|18257|18238|18237|4987
1715699400000|2024-05-14 15:10:00|18254.3|18253.3|18255|18254|18257.5|18256.5|18248.6|18247.6|3957
1715699700000|2024-05-14 15:15:00|18254.2|18253.2|18252.2|18251.2|18272.8|18271.8|18251.3|18250.3|6615
1715700000000|2024-05-14 15:20:00|18252.3|18251.3|18253.6|18252.6|18258.7|18257.7|18246.2|18245.2|3736
1715700300000|2024-05-14 15:25:00|18253.7|18252.7|18263.7|18262.7|18265.6|18264.6|18248.6|18247.6|3918
1715700600000|2024-05-14 15:30:00|18263.8|18262.8|18238.6|18237.6|18264.3|18263.3|18237.6|18236.6|5315
1715700900000|2024-05-14 15:35:00|18238.5|18237.5|18233.7|18232.7|18243.5|18242.5|18229.3|18228.3|5746
1715701200000|2024-05-14 15:40:00|18233|18232|18226.1|18225.1|18241.7|18240.7|18221.1|18220.1|5017
1715701500000|2024-05-14 15:45:00|18226.2|18225.2|18226.9|18225.9|18229.4|18228.4|18213.9|18212.9|5044
1715701800000|2024-05-14 15:50:00|18227.1|18226.1|18233.4|18232.4|18236.1|18235.1|18226|18225|4691
1715702100000|2024-05-14 15:55:00|18233.5|18232.5|18228.6|18227.6|18236|18235|18225.9|18224.9|3198
1715702400000|2024-05-14 16:00:00|18228|18227|18224.2|18223.2|18230.6|18229.6|18218.1|18217.1|3407
1715702700000|2024-05-14 16:05:00|18224.4|18223.4|18236.5|18235.5|18238.6|18237.6|18221.1|18220.1|4229
1715703000000|2024-05-14 16:10:00|18236.4|18235.4|18231|18230|18239.6|18238.6|18228.6|18227.6|2893
1715703300000|2024-05-14 16:15:00|18231.2|18230.2|18223.9|18222.9|18232.4|18231.4|18223.9|18222.9|2304
1715703600000|2024-05-14 16:20:00|18224|18223|18217.5|18216.5|18225.5|18224.5|18214.1|18213.1|3624
1715703900000|2024-05-14 16:25:00|18217.4|18216.4|18220.5|18219.5|18223.2|18222.2|18214.4|18213.4|2123
1715704200000|2024-05-14 16:30:00|18220.4|18219.4|18216.5|18215.5|18220.6|18219.6|18211.4|18210.4|2672
1715704500000|2024-05-14 16:35:00|18216.6|18215.6|18214.6|18213.6|18222.9|18221.9|18210.9|18209.9|2294
1715704800000|2024-05-14 16:40:00|18214.7|18213.7|18213|18212|18220.6|18219.6|18212|18211|1843
1715705100000|2024-05-14 16:45:00|18213.1|18212.1|18212|18211|18216.2|18215.2|18206.5|18205.5|3423
1715705400000|2024-05-14 16:50:00|18211.9|18210.9|18220.5|18219.5|18226|18225|18211.2|18210.2|4128
1715705700000|2024-05-14 16:55:00|18220.4|18219.4|18225.4|18224.4|18226.1|18225.1|18217.6|18216.6|2578
1715706000000|2024-05-14 17:00:00|18225.5|18224.5|18220.8|18219.8|18228.6|18227.6|18212.5|18211.5|3994
1715706300000|2024-05-14 17:05:00|18220.7|18219.7|18214.5|18213.5|18221.2|18220.2|18207.6|18206.6|2986
1715706600000|2024-05-14 17:10:00|18214.6|18213.6|18210.8|18209.8|18219.2|18218.2|18208.3|18207.3|2348
1715706900000|2024-05-14 17:15:00|18210.6|18209.6|18217.5|18216.5|18217.8|18216.8|18205.8|18204.8|2603
1715707200000|2024-05-14 17:20:00|18217.3|18216.3|18221.6|18220.6|18224.3|18223.3|18210.8|18209.8|2373
1715707500000|2024-05-14 17:25:00|18221.5|18220.5|18230.1|18229.1|18231.2|18230.2|18219.3|18218.3|2615
1715707800000|2024-05-14 17:30:00|18230.3|18229.3|18229.7|18228.7|18233.8|18232.8|18227.6|18226.6|2596
1715708100000|2024-05-14 17:35:00|18230|18229|18229.3|18228.3|18235.7|18234.7|18228.8|18227.8|2652
1715708400000|2024-05-14 17:40:00|18229.2|18228.2|18245.1|18244.1|18246.3|18245.3|18228.7|18227.7|3715
1715708700000|2024-05-14 17:45:00|18245|18244|18238|18237|18246.5|18245.5|18237.8|18236.8|2674
1715709000000|2024-05-14 17:50:00|18238.2|18237.2|18237.5|18236.5|18239.6|18238.6|18229.7|18228.7|2816
1715709300000|2024-05-14 17:55:00|18237.1|18236.1|18238.2|18237.2|18241.1|18240.1|18233.1|18232.1|2160
1715709600000|2024-05-14 18:00:00|18238.3|18237.3|18247.3|18246.3|18249|18248|18235.8|18234.8|2768
1715709900000|2024-05-14 18:05:00|18247.1|18246.1|18255.6|18254.6|18261.7|18260.7|18245|18244|3701
1715710200000|2024-05-14 18:10:00|18255.5|18254.5|18282.6|18281.6|18285.2|18284.2|18254|18253|7545
1715710500000|2024-05-14 18:15:00|18282.8|18281.8|18290.2|18289.2|18293.2|18292.2|18282.6|18281.6|6713
1715710800000|2024-05-14 18:20:00|18290.1|18289.1|18290.8|18289.8|18293.7|18292.7|18287.5|18286.5|3727
1715711100000|2024-05-14 18:25:00|18290.7|18289.7|18285.5|18284.5|18291|18290|18282.8|18281.8|2693
1715711400000|2024-05-14 18:30:00|18285.6|18284.6|18297.5|18296.5|18302.1|18301.1|18277.6|18276.6|6793
1715711700000|2024-05-14 18:35:00|18297.2|18296.2|18303.1|18302.1|18306.1|18305.1|18292.2|18291.2|4552
1715712000000|2024-05-14 18:40:00|18303|18302|18312|18311|18322.6|18321.6|18303|18302|8292
1715712300000|2024-05-14 18:45:00|18311.8|18310.8|18309.5|18308.5|18315.5|18314.5|18301.7|18300.7|5125
1715712600000|2024-05-14 18:50:00|18309.3|18308.3|18308.6|18307.6|18309.7|18308.7|18301.7|18300.7|3084
1715712900000|2024-05-14 18:55:00|18308.5|18307.5|18313.6|18312.6|18319|18318|18307.3|18306.3|4032
1715713200000|2024-05-14 19:00:00|18313.9|18312.9|18312.8|18311.8|18318.4|18317.4|18309.5|18308.5|3172
1715713500000|2024-05-14 19:05:00|18312.9|18311.9|18311.6|18310.6|18313.3|18312.3|18301.4|18300.4|3018
1715713800000|2024-05-14 19:10:00|18311.8|18310.8|18313.1|18312.1|18322.5|18321.5|18309.4|18308.4|3467
1715714100000|2024-05-14 19:15:00|18313.9|18312.9|18323.3|18322.3|18325.3|18324.3|18309.1|18308.1|3655
1715714400000|2024-05-14 19:20:00|18323|18322|18323.3|18322.3|18335|18334|18319.8|18318.8|5519
1715714700000|2024-05-14 19:25:00|18323.4|18322.4|18323.1|18322.1|18324.9|18323.9|18316.1|18315.1|3898
1715715000000|2024-05-14 19:30:00|18322.9|18321.9|18324|18323|18324.9|18323.9|18319.5|18318.5|2688
1715715300000|2024-05-14 19:35:00|18324.1|18323.1|18318.9|18317.9|18324.1|18323.1|18317|18316|2599
1715715600000|2024-05-14 19:40:00|18320.2|18319.2|18332.4|18331.4|18333.8|18332.8|18319.7|18318.7|3467
1715715900000|2024-05-14 19:45:00|18331.8|18330.8|18318|18317|18334.2|18333.2|18316.3|18315.3|5477
1715716200000|2024-05-14 19:50:00|18320.8|18319.8|18335.9|18334.9|18337|18336|18318.3|18317.3|8539
1715716500000|2024-05-14 19:55:00|18335.8|18334.8|18316.3|18315.3|18338|18337|18315.7|18314.7|13275
1715716800000|2024-05-14 20:00:00|18313.4|18312.4|18316.9|18314.9|18318.6|18316.6|18306.8|18304.8|6504
1715717100000|2024-05-14 20:05:00|18317.1|18315.1|18312.9|18310.9|18320.7|18318.7|18309.4|18307.4|2018
1715717400000|2024-05-14 20:10:00|18313.1|18311.1|18315.2|18313.2|18315.9|18313.9|18311.8|18309.8|1110
1715717700000|2024-05-14 20:15:00|18315.3|18313.3|18313.2|18311.2|18315.7|18313.7|18312.6|18310.6|516
1715718000000|2024-05-14 20:20:00|18313.3|18311.3|18310.9|18308.9|18313.6|18311.6|18310.4|18308.4|693
1715718300000|2024-05-14 20:25:00|18310.8|18308.8|18311.7|18309.7|18311.8|18309.8|18310.1|18308.1|248
1715718600000|2024-05-14 20:30:00|18311.8|18309.8|18310.8|18308.8|18312.3|18310.3|18309.1|18307.1|406
1715718900000|2024-05-14 20:35:00|18310.6|18308.6|18308.7|18306.7|18311.2|18309.2|18308.2|18306.2|314
1715719200000|2024-05-14 20:40:00|18308.8|18306.8|18308.1|18306.1|18309.9|18307.9|18307.7|18305.7|418
1715719500000|2024-05-14 20:45:00|18307.9|18305.9|18312.4|18310.4|18312.6|18310.6|18305.6|18303.6|484
1715719800000|2024-05-14 20:50:00|18312.7|18310.7|18310.7|18308.7|18313.1|18311.1|18310.1|18308.1|197
1715720100000|2024-05-14 20:55:00|18310.8|18308.8|18314.8|18309.8|18314.8|18312.2|18310.1|18308.1|324
1715720400000|2024-05-14 21:00:00|18314.9|18309.9|18317.5|18312.5|18318.2|18313.2|18313.9|18308.9|0
1715720700000|2024-05-14 21:05:00|18317.9|18312.9|18317|18312|18318.8|18313.8|18317|18312|0
1715721000000|2024-05-14 21:10:00|18316.9|18311.9|18313.5|18308.5|18316.9|18311.9|18313.5|18308.5|0
1715721300000|2024-05-14 21:15:00|18313.4|18308.4|18310.8|18305.8|18314.4|18309.4|18309.9|18304.9|0
1715721600000|2024-05-14 21:20:00|18311.5|18306.5|18310.5|18305.5|18311.9|18306.9|18310.3|18305.3|0
1715721900000|2024-05-14 21:25:00|18308.5|18303.5|18311|18306|18311|18306|18308.4|18303.4|0
1715722200000|2024-05-14 21:30:00|18311.1|18306.1|18311.2|18306.2|18311.5|18306.5|18311.1|18306.1|0
1715722500000|2024-05-14 21:35:00|18310.8|18305.8|18310.7|18305.7|18311.2|18306.2|18310.7|18305.7|0
1715722800000|2024-05-14 21:40:00|18310.8|18305.8|18311.5|18306.5|18311.6|18306.6|18310.8|18305.8|0
1715723100000|2024-05-14 21:45:00|18311.6|18306.6|18311.5|18306.5|18312|18307|18311.5|18306.5|0
1715723400000|2024-05-14 21:50:00|18311.4|18306.4|18311.7|18306.7|18311.9|18306.9|18311.4|18306.4|0
1715723700000|2024-05-14 21:55:00|18311.8|18306.8|18311.4|18306.4|18312|18307|18311.3|18306.3|0
1715724000000|2024-05-14 22:00:00|18315.6|18313.6|18313.5|18311.5|18316.1|18314.1|18308.1|18306.1|376
1715724300000|2024-05-14 22:05:00|18313.6|18311.6|18319.2|18317.2|18320.7|18318.7|18313.6|18311.6|340
1715724600000|2024-05-14 22:10:00|18319.5|18317.5|18320.6|18318.6|18322|18320|18318.9|18316.9|146
1715724900000|2024-05-14 22:15:00|18320.5|18318.5|18322.1|18320.1|18323.2|18321.2|18320.1|18318.1|192
1715725200000|2024-05-14 22:20:00|18323.1|18321.1|18321|18319|18323.5|18321.5|18320.6|18318.6|188
1715725500000|2024-05-14 22:25:00|18321.1|18319.1|18326.6|18324.6|18327.1|18325.1|18320.5|18318.5|313
1715725800000|2024-05-14 22:30:00|18326.7|18324.7|18325.6|18323.6|18327|18325|18325.1|18323.1|154
1715726100000|2024-05-14 22:35:00|18325.7|18323.7|18326.4|18324.4|18327|18325|18324.9|18322.9|142
1715726400000|2024-05-14 22:40:00|18326.2|18324.2|18325.9|18323.9|18326.2|18324.2|18324.1|18322.1|142
1715726700000|2024-05-14 22:45:00|18325.7|18323.7|18329.6|18327.6|18330.1|18328.1|18325.7|18323.7|304
1715727000000|2024-05-14 22:50:00|18329.7|18327.7|18329.4|18327.4|18331.4|18329.4|18328.7|18326.7|203
1715727300000|2024-05-14 22:55:00|18329.2|18327.2|18330.5|18328.5|18331.9|18329.9|18329.2|18327.2|206
1715727600000|2024-05-14 23:00:00|18330.4|18328.4|18329.5|18327.5|18331|18329|18328.1|18326.1|250
1715727900000|2024-05-14 23:05:00|18329.6|18327.6|18325.2|18323.2|18329.7|18327.7|18325.2|18323.2|211
1715728200000|2024-05-14 23:10:00|18325|18323|18327.1|18325.1|18327.7|18325.7|18324.6|18322.6|127
1715728500000|2024-05-14 23:15:00|18327|18325|18326.9|18324.9|18328.2|18326.2|18326.6|18324.6|70
1715728800000|2024-05-14 23:20:00|18327|18325|18327|18325|18328.1|18326.1|18326.7|18324.7|67
1715729100000|2024-05-14 23:25:00|18326.9|18324.9|18324.4|18322.4|18326.9|18324.9|18323.4|18321.4|203
1715729400000|2024-05-14 23:30:00|18324.2|18322.2|18322.9|18320.9|18324.9|18322.9|18322.1|18320.1|190
1715729700000|2024-05-14 23:35:00|18323.2|18321.2|18321.1|18319.1|18324.4|18322.4|18320.9|18318.9|151
1715730000000|2024-05-14 23:40:00|18321.2|18319.2|18323.4|18321.4|18323.4|18321.4|18321|18319|148
1715730300000|2024-05-14 23:45:00|18323.2|18321.2|18322.9|18320.9|18324|18322|18320.6|18318.6|189
1715730600000|2024-05-14 23:50:00|18323|18321|18323.5|18321.5|18323.9|18321.9|18322.4|18320.4|77
1715730900000|2024-05-14 23:55:00|18323.4|18321.4|18322.9|18320.9|18324.5|18322.5|18322.7|18320.7|111
1715731200000|2024-05-15 00:00:00|18322.6|18320.6|18327.9|18325.9|18327.9|18325.9|18322.5|18320.5|348
1715731500000|2024-05-15 00:05:00|18328|18326|18327.6|18325.6|18331.6|18329.6|18326.9|18324.9|372
1715731800000|2024-05-15 00:10:00|18327.7|18325.7|18327.5|18325.5|18329.2|18327.2|18326.1|18324.1|161
1715732100000|2024-05-15 00:15:00|18327.6|18325.6|18328.1|18326.1|18329.1|18327.1|18327|18325|116
1715732400000|2024-05-15 00:20:00|18328|18326|18324.9|18322.9|18329.4|18327.4|18324.6|18322.6|272
1715732700000|2024-05-15 00:25:00|18325|18323|18327.2|18325.2|18327.9|18325.9|18324.2|18322.2|139
1715733000000|2024-05-15 00:30:00|18327.1|18325.1|18321|18319|18327.2|18325.2|18320|18318|421
1715733300000|2024-05-15 00:35:00|18321.1|18319.1|18307.4|18305.4|18321.9|18319.9|18305.5|18303.5|1074
1715733600000|2024-05-15 00:40:00|18307.5|18305.5|18309.9|18307.9|18311.2|18309.2|18305.6|18303.6|436
1715733900000|2024-05-15 00:45:00|18310|18308|18314.6|18312.6|18316.7|18314.7|18308.9|18306.9|655
1715734200000|2024-05-15 00:50:00|18314.5|18312.5|18314.4|18312.4|18315.2|18313.2|18312.5|18310.5|214
1715734500000|2024-05-15 00:55:00|18314.5|18312.5|18314.5|18312.5|18315.5|18313.5|18313.5|18311.5|149
1715734800000|2024-05-15 01:00:00|18314.6|18312.6|18317|18315|18317.2|18315.2|18313.9|18311.9|198
1715735100000|2024-05-15 01:05:00|18316.9|18314.9|18318.4|18316.4|18318.9|18316.9|18315.4|18313.4|166
1715735400000|2024-05-15 01:10:00|18318.6|18316.6|18317.5|18315.5|18320.2|18318.2|18317|18315|272
1715735700000|2024-05-15 01:15:00|18317.4|18315.4|18317.9|18315.9|18318.4|18316.4|18314.1|18312.1|260
1715736000000|2024-05-15 01:20:00|18317.6|18315.6|18320.7|18318.7|18320.9|18318.9|18316.4|18314.4|174
1715736300000|2024-05-15 01:25:00|18321|18319|18324.9|18322.9|18325.5|18323.5|18320.6|18318.6|306
1715736600000|2024-05-15 01:30:00|18324.7|18322.7|18325.6|18323.6|18327.2|18325.2|18322.6|18320.6|274
1715736900000|2024-05-15 01:35:00|18325.4|18323.4|18326.2|18324.2|18329.5|18327.5|18324.1|18322.1|271
1715737200000|2024-05-15 01:40:00|18326.4|18324.4|18327.2|18325.2|18328.5|18326.5|18325.9|18323.9|174
1715737500000|2024-05-15 01:45:00|18327.4|18325.4|18325.2|18323.2|18327.4|18325.4|18324.7|18322.7|142
1715737800000|2024-05-15 01:50:00|18325.6|18323.6|18325.9|18323.9|18327.1|18325.1|18325.4|18323.4|202
1715738100000|2024-05-15 01:55:00|18326|18324|18326.4|18324.4|18327.5|18325.5|18325.1|18323.1|172
1715738400000|2024-05-15 02:00:00|18326.5|18324.5|18330.4|18328.4|18333.9|18331.9|18325.6|18323.6|508
1715738700000|2024-05-15 02:05:00|18330.2|18328.2|18326.7|18324.7|18330.2|18328.2|18326.4|18324.4|207
1715739000000|2024-05-15 02:10:00|18326.9|18324.9|18325.1|18323.1|18326.9|18324.9|18324.7|18322.7|129
1715739300000|2024-05-15 02:15:00|18325.2|18323.2|18326.6|18324.6|18327.5|18325.5|18325.2|18323.2|126
1715739600000|2024-05-15 02:20:00|18326.5|18324.5|18326.6|18324.6|18327.5|18325.5|18325.2|18323.2|75
1715739900000|2024-05-15 02:25:00|18326.5|18324.5|18330|18328|18330.4|18328.4|18326.5|18324.5|137
1715740200000|2024-05-15 02:30:00|18330.4|18328.4|18331.4|18329.4|18331.5|18329.5|18328.5|18326.5|118
1715740500000|2024-05-15 02:35:00|18331.2|18329.2|18334.4|18332.4|18335.7|18333.7|18329.9|18327.9|339
1715740800000|2024-05-15 02:40:00|18333.9|18331.9|18337.2|18335.2|18343.6|18341.6|18332.2|18330.2|983
1715741100000|2024-05-15 02:45:00|18337.4|18335.4|18332.2|18330.2|18337.4|18335.4|18331.1|18329.1|316
1715741400000|2024-05-15 02:50:00|18332.5|18330.5|18332.1|18330.1|18333.6|18331.6|18331.7|18329.7|170
1715741700000|2024-05-15 02:55:00|18332|18330|18332.6|18330.6|18333.4|18331.4|18331.9|18329.9|88
1715742000000|2024-05-15 03:00:00|18332.5|18330.5|18334.6|18332.6|18335.1|18333.1|18332.1|18330.1|169
1715742300000|2024-05-15 03:05:00|18334.5|18332.5|18334.6|18332.6|18335.5|18333.5|18333.6|18331.6|149
1715742600000|2024-05-15 03:10:00|18334.4|18332.4|18334.7|18332.7|18334.9|18332.9|18332.5|18330.5|171
1715742900000|2024-05-15 03:15:00|18334.6|18332.6|18334.6|18332.6|18335|18333|18333.4|18331.4|56
1715743200000|2024-05-15 03:20:00|18334.5|18332.5|18335.4|18333.4|18336.4|18334.4|18334.1|18332.1|212
1715743500000|2024-05-15 03:25:00|18335.2|18333.2|18333.1|18331.1|18335.4|18333.4|18332.7|18330.7|94
1715743800000|2024-05-15 03:30:00|18332.7|18330.7|18336.5|18334.5|18338.1|18336.1|18332.7|18330.7|219
1715744100000|2024-05-15 03:35:00|18336.6|18334.6|18332.1|18330.1|18336.6|18334.6|18331.9|18329.9|241
1715744400000|2024-05-15 03:40:00|18332|18330|18332.4|18330.4|18333.9|18331.9|18329.7|18327.7|324
1715744700000|2024-05-15 03:45:00|18332.2|18330.2|18331.6|18329.6|18332.6|18330.6|18330.2|18328.2|130
1715745000000|2024-05-15 03:50:00|18331.4|18329.4|18332.1|18330.1|18332.6|18330.6|18330.7|18328.7|137
1715745300000|2024-05-15 03:55:00|18332|18330|18329.4|18327.4|18332.1|18330.1|18329.1|18327.1|171
1715745600000|2024-05-15 04:00:00|18329.2|18327.2|18328.4|18326.4|18330.2|18328.2|18328|18326|143
1715745900000|2024-05-15 04:05:00|18328.2|18326.2|18328.6|18326.6|18329|18327|18326.2|18324.2|214
1715746200000|2024-05-15 04:10:00|18328.5|18326.5|18329.1|18327.1|18329.5|18327.5|18328.4|18326.4|86
1715746500000|2024-05-15 04:15:00|18329|18327|18326.9|18324.9|18329.1|18327.1|18326.2|18324.2|110
1715746800000|2024-05-15 04:20:00|18327|18325|18326.9|18324.9|18327.2|18325.2|18326|18324|73
1715747100000|2024-05-15 04:25:00|18327|18325|18324.1|18322.1|18327.5|18325.5|18322.6|18320.6|449
1715747400000|2024-05-15 04:30:00|18324|18322|18320.7|18318.7|18324|18322|18320.1|18318.1|389
1715747700000|2024-05-15 04:35:00|18320.6|18318.6|18317.9|18315.9|18321.7|18319.7|18317.7|18315.7|334
1715748000000|2024-05-15 04:40:00|18317.7|18315.7|18319.2|18317.2|18320.6|18318.6|18317.6|18315.6|192
1715748300000|2024-05-15 04:45:00|18319.4|18317.4|18321|18319|18321.1|18319.1|18318.5|18316.5|217
1715748600000|2024-05-15 04:50:00|18321.1|18319.1|18317.5|18315.5|18321.4|18319.4|18317.2|18315.2|240
1715748900000|2024-05-15 04:55:00|18317.2|18315.2|18316.6|18314.6|18319.1|18317.1|18316.6|18314.6|249
1715749200000|2024-05-15 05:00:00|18316.5|18314.5|18315.6|18313.6|18316.6|18314.6|18312.2|18310.2|420
1715749500000|2024-05-15 05:05:00|18315.7|18313.7|18316.7|18314.7|18317.9|18315.9|18315.4|18313.4|174
1715749800000|2024-05-15 05:10:00|18316.9|18314.9|18318.9|18316.9|18320.1|18318.1|18316.1|18314.1|227
1715750100000|2024-05-15 05:15:00|18319|18317|18316.9|18314.9|18319.4|18317.4|18316.5|18314.5|149
1715750400000|2024-05-15 05:20:00|18317|18315|18319.1|18317.1|18320.9|18318.9|18317|18315|240
1715750700000|2024-05-15 05:25:00|18319.7|18317.7|18319.2|18317.2|18320.4|18318.4|18317.2|18315.2|143
1715751000000|2024-05-15 05:30:00|18319|18317|18318.5|18316.5|18320.5|18318.5|18316.7|18314.7|233
1715751300000|2024-05-15 05:35:00|18318.4|18316.4|18317.5|18315.5|18319.1|18317.1|18317|18315|88
1715751600000|2024-05-15 05:40:00|18317.6|18315.6|18317.4|18315.4|18318.2|18316.2|18316.5|18314.5|69
1715751900000|2024-05-15 05:45:00|18317.5|18315.5|18317.4|18315.4|18318.4|18316.4|18316.5|18314.5|130
1715752200000|2024-05-15 05:50:00|18317.5|18315.5|18318.4|18316.4|18318.7|18316.7|18316.9|18314.9|98
1715752500000|2024-05-15 05:55:00|18318.6|18316.6|18320.1|18318.1|18322.2|18320.2|18318.4|18316.4|253
1715752800000|2024-05-15 06:00:00|18320|18318|18316.4|18314.4|18321|18319|18310.9|18308.9|706
1715753100000|2024-05-15 06:05:00|18316.5|18314.5|18319.4|18317.4|18320|18318|18312.2|18310.2|341
1715753400000|2024-05-15 06:10:00|18319.5|18317.5|18321.6|18319.6|18324.2|18322.2|18319.5|18317.5|487
1715753700000|2024-05-15 06:15:00|18321.2|18319.2|18319.2|18317.2|18322.4|18320.4|18316.9|18314.9|292
1715754000000|2024-05-15 06:20:00|18319.1|18317.1|18317.9|18315.9|18320.9|18318.9|18317.4|18315.4|161
1715754300000|2024-05-15 06:25:00|18318|18316|18319.2|18317.2|18319.7|18317.7|18316.9|18314.9|161
1715754600000|2024-05-15 06:30:00|18319.1|18317.1|18317.9|18315.9|18319.5|18317.5|18315|18313|207
1715754900000|2024-05-15 06:35:00|18318|18316|18316.5|18314.5|18319.7|18317.7|18315.7|18313.7|261
1715755200000|2024-05-15 06:40:00|18316.4|18314.4|18316.4|18314.4|18317.6|18315.6|18315.5|18313.5|126
1715755500000|2024-05-15 06:45:00|18316.2|18314.2|18316.9|18314.9|18318.2|18316.2|18315.6|18313.6|174
1715755800000|2024-05-15 06:50:00|18316.7|18314.7|18319.1|18317.1|18320.2|18318.2|18316.6|18314.6|162
1715756100000|2024-05-15 06:55:00|18319.2|18317.2|18319.4|18317.4|18322.9|18320.9|18318.7|18316.7|295
1715756400000|2024-05-15 07:00:00|18319.2|18317.2|18322.6|18320.6|18324.1|18322.1|18312.1|18310.1|853
1715756700000|2024-05-15 07:05:00|18322.5|18320.5|18317.9|18315.9|18324.2|18322.2|18316.6|18314.6|510
1715757000000|2024-05-15 07:10:00|18318|18316|18317.1|18315.1|18318.9|18316.9|18313.6|18311.6|335
1715757300000|2024-05-15 07:15:00|18317.2|18315.2|18315.6|18313.6|18317.9|18315.9|18310.9|18308.9|384
1715757600000|2024-05-15 07:20:00|18315.4|18313.4|18310.6|18308.6|18317.7|18315.7|18310.1|18308.1|473
1715757900000|2024-05-15 07:25:00|18310.7|18308.7|18308.4|18306.4|18312.4|18310.4|18306.2|18304.2|503
1715758200000|2024-05-15 07:30:00|18308.5|18306.5|18311.1|18309.1|18312|18310|18308.4|18306.4|264
1715758500000|2024-05-15 07:35:00|18311|18309|18306.5|18304.5|18311.6|18309.6|18301.6|18299.6|565
1715758800000|2024-05-15 07:40:00|18306.6|18304.6|18300|18298|18306.6|18304.6|18299.6|18297.6|587
1715759100000|2024-05-15 07:45:00|18300.1|18298.1|18302.4|18300.4|18305.6|18303.6|18298.6|18296.6|362
1715759400000|2024-05-15 07:50:00|18302.2|18300.2|18305.2|18303.2|18306.5|18304.5|18300.1|18298.1|375
1715759700000|2024-05-15 07:55:00|18305.1|18303.1|18308.6|18306.6|18311.6|18309.6|18304.2|18302.2|411
1715760000000|2024-05-15 08:00:00|18308.7|18306.7|18309.4|18307.4|18312.4|18310.4|18305.7|18303.7|800
1715760300000|2024-05-15 08:05:00|18309.9|18307.9|18310.4|18308.4|18314.2|18312.2|18307.6|18305.6|441
1715760600000|2024-05-15 08:10:00|18310.5|18308.5|18311.4|18309.4|18311.6|18309.6|18304.1|18302.1|490
1715760900000|2024-05-15 08:15:00|18311.2|18309.2|18307.6|18305.6|18312.2|18310.2|18306.6|18304.6|413
1715761200000|2024-05-15 08:20:00|18307.7|18305.7|18307.9|18305.9|18309.1|18307.1|18305.6|18303.6|193
1715761500000|2024-05-15 08:25:00|18308|18306|18311.9|18309.9|18312.6|18310.6|18307.9|18305.9|358
1715761800000|2024-05-15 08:30:00|18313.1|18311.1|18317.5|18315.5|18317.9|18315.9|18312.1|18310.1|459
1715762100000|2024-05-15 08:35:00|18317.6|18315.6|18316.9|18314.9|18318.7|18316.7|18314.1|18312.1|362
1715762400000|2024-05-15 08:40:00|18317|18315|18316.6|18314.6|18318.9|18316.9|18314|18312|270
1715762700000|2024-05-15 08:45:00|18316.4|18314.4|18313.9|18311.9|18316.4|18314.4|18313.4|18311.4|242
1715763000000|2024-05-15 08:50:00|18314|18312|18319.4|18317.4|18319.7|18317.7|18313.5|18311.5|331
1715763300000|2024-05-15 08:55:00|18319.2|18317.2|18321.9|18319.9|18322.7|18320.7|18317.6|18315.6|506
1715763600000|2024-05-15 09:00:00|18322|18320|18322.6|18320.6|18326|18324|18319.7|18317.7|557
1715763900000|2024-05-15 09:05:00|18322.9|18320.9|18321.6|18319.6|18323.1|18321.1|18320.2|18318.2|305
1715764200000|2024-05-15 09:10:00|18321.5|18319.5|18319.4|18317.4|18323.2|18321.2|18318.9|18316.9|251
1715764500000|2024-05-15 09:15:00|18319.5|18317.5|18319.1|18317.1|18322.9|18320.9|18318.5|18316.5|192
1715764800000|2024-05-15 09:20:00|18319.4|18317.4|18315.7|18313.7|18319.7|18317.7|18315.2|18313.2|316
1715765100000|2024-05-15 09:25:00|18315.9|18313.9|18316.9|18314.9|18319.9|18317.9|18313.2|18311.2|396
1715765400000|2024-05-15 09:30:00|18317|18315|18318.4|18316.4|18320.9|18318.9|18315.9|18313.9|288
1715765700000|2024-05-15 09:35:00|18318.2|18316.2|18321.2|18319.2|18321.4|18319.4|18317.4|18315.4|214
1715766000000|2024-05-15 09:40:00|18321.1|18319.1|18325.2|18323.2|18326|18324|18320.2|18318.2|345
1715766300000|2024-05-15 09:45:00|18325.4|18323.4|18323.1|18321.1|18326.7|18324.7|18322.7|18320.7|335
1715766600000|2024-05-15 09:50:00|18323.2|18321.2|18321.4|18319.4|18325|18323|18320.9|18318.9|249
1715766900000|2024-05-15 09:55:00|18321.2|18319.2|18318.4|18316.4|18321.4|18319.4|18316.6|18314.6|313
1715767200000|2024-05-15 10:00:00|18318.2|18316.2|18317.1|18315.1|18319.9|18317.9|18315|18313|306
1715767500000|2024-05-15 10:05:00|18317|18315|18315.1|18313.1|18319.6|18317.6|18313.7|18311.7|364
1715767800000|2024-05-15 10:10:00|18315.2|18313.2|18316.9|18314.9|18317.6|18315.6|18312.2|18310.2|308
1715768100000|2024-05-15 10:15:00|18316.7|18314.7|18319.5|18317.5|18319.9|18317.9|18314.5|18312.5|229
1715768400000|2024-05-15 10:20:00|18319.4|18317.4|18318.9|18316.9|18320.7|18318.7|18315.6|18313.6|346
1715768700000|2024-05-15 10:25:00|18318.7|18316.7|18317.1|18315.1|18321.1|18319.1|18316.4|18314.4|187
1715769000000|2024-05-15 10:30:00|18317.2|18315.2|18314.1|18312.1|18318.6|18316.6|18313.9|18311.9|282
1715769300000|2024-05-15 10:35:00|18314.4|18312.4|18311.9|18309.9|18316.6|18314.6|18309|18307|596
1715769600000|2024-05-15 10:40:00|18312|18310|18314.4|18312.4|18320.1|18318.1|18311|18309|648
1715769900000|2024-05-15 10:45:00|18314.2|18312.2|18311.9|18309.9|18316.1|18314.1|18308.2|18306.2|407
1715770200000|2024-05-15 10:50:00|18312|18310|18313.6|18311.6|18314.1|18312.1|18309.2|18307.2|246
1715770500000|2024-05-15 10:55:00|18313.5|18311.5|18310.9|18308.9|18314|18312|18308.4|18306.4|285
1715770800000|2024-05-15 11:00:00|18311|18309|18312.1|18310.1|18318.1|18316.1|18311|18309|416
1715771100000|2024-05-15 11:05:00|18312.2|18310.2|18315.4|18313.4|18316.1|18314.1|18309.7|18307.7|445
1715771400000|2024-05-15 11:10:00|18315.5|18313.5|18321.4|18319.4|18323.1|18321.1|18313.9|18311.9|558
1715771700000|2024-05-15 11:15:00|18321.9|18319.9|18318.9|18316.9|18323.6|18321.6|18315.1|18313.1|517
1715772000000|2024-05-15 11:20:00|18319|18317|18320.9|18318.9|18321.4|18319.4|18315.4|18313.4|317
1715772300000|2024-05-15 11:25:00|18320.7|18318.7|18319.7|18317.7|18322|18320|18318.4|18316.4|320
1715772600000|2024-05-15 11:30:00|18319.6|18317.6|18320.5|18318.5|18320.6|18318.6|18314.9|18312.9|383
1715772900000|2024-05-15 11:35:00|18320.6|18318.6|18317.1|18315.1|18323.4|18321.4|18316.7|18314.7|474
1715773200000|2024-05-15 11:40:00|18317.2|18315.2|18317.1|18315.1|18317.9|18315.9|18314|18312|448
1715773500000|2024-05-15 11:45:00|18317|18315|18317.1|18315.1|18320.1|18318.1|18316.1|18314.1|406
1715773800000|2024-05-15 11:50:00|18316.9|18314.9|18319.1|18317.1|18322.2|18320.2|18315.7|18313.7|516
1715774100000|2024-05-15 11:55:00|18319.2|18317.2|18316.4|18314.4|18319.5|18317.5|18315.6|18313.6|423
1715774400000|2024-05-15 12:00:00|18316.5|18314.5|18316.9|18314.9|18319.1|18317.1|18313.7|18311.7|732
1715774700000|2024-05-15 12:05:00|18316.7|18314.7|18318.4|18316.4|18318.6|18316.6|18314.2|18312.2|585
1715775000000|2024-05-15 12:10:00|18318.1|18316.1|18311.1|18309.1|18319.5|18317.5|18311.1|18309.1|815
1715775300000|2024-05-15 12:15:00|18311.2|18309.2|18308.4|18306.4|18313|18311|18307.5|18305.5|979
1715775600000|2024-05-15 12:20:00|18308.2|18306.2|18310.1|18308.1|18310.2|18308.2|18299|18297|1629
1715775900000|2024-05-15 12:25:00|18310.2|18308.2|18310.4|18308.4|18319.7|18317.7|18306.1|18304.1|1949
1715776200000|2024-05-15 12:30:00|18309.6|18307.6|18422.7|18420.7|18452.7|18450.7|18309.6|18307.6|15503
1715776500000|2024-05-15 12:35:00|18423.2|18421.2|18399.7|18397.7|18437.6|18435.6|18381.1|18379.1|10600
1715776800000|2024-05-15 12:40:00|18400.4|18398.4|18394.4|18392.4|18404.6|18402.6|18379.5|18377.5|8234
1715777100000|2024-05-15 12:45:00|18394.2|18392.2|18415.7|18413.7|18425.6|18423.6|18391.1|18389.1|8676
1715777400000|2024-05-15 12:50:00|18416.6|18414.6|18423.2|18421.2|18427.9|18425.9|18411.4|18409.4|5096
1715777700000|2024-05-15 12:55:00|18423.4|18421.4|18415.7|18413.7|18423.5|18421.5|18408|18406|3611
1715778000000|2024-05-15 13:00:00|18415.6|18413.6|18405.6|18403.6|18416.1|18414.1|18399.2|18397.2|4159
1715778300000|2024-05-15 13:05:00|18405.5|18403.5|18411.4|18409.4|18412.5|18410.5|18400.6|18398.6|4406
1715778600000|2024-05-15 13:10:00|18411|18409|18421.1|18419.1|18422.9|18420.9|18411|18409|2918
1715778900000|2024-05-15 13:15:00|18421|18419|18406.4|18404.4|18422|18420|18402.5|18400.5|2738
1715779200000|2024-05-15 13:20:00|18406.6|18404.6|18415.4|18413.4|18416.1|18414.1|18405.7|18403.7|1735
1715779500000|2024-05-15 13:25:00|18415.5|18413.5|18415.2|18413.2|18416|18414|18402.9|18400.9|4193
1715779800000|2024-05-15 13:30:00|18414.7|18413.7|18428.1|18427.1|18433.6|18432.6|18397.7|18396.7|22201
1715780100000|2024-05-15 13:35:00|18427.6|18426.6|18409.9|18408.9|18436.6|18435.6|18396.7|18395.7|14535
1715780400000|2024-05-15 13:40:00|18410|18409|18406.7|18405.7|18429.4|18428.4|18403|18402|11306
1715780700000|2024-05-15 13:45:00|18405.9|18404.9|18380.4|18379.4|18415.2|18414.2|18375|18374|15506
1715781000000|2024-05-15 13:50:00|18380.3|18379.3|18371.5|18370.5|18380.9|18379.9|18352.4|18351.4|16120
1715781300000|2024-05-15 13:55:00|18371.1|18370.1|18387.6|18386.6|18387.6|18386.6|18365.1|18364.1|8166
1715781600000|2024-05-15 14:00:00|18387.8|18386.8|18415.8|18414.8|18417.3|18416.3|18387.8|18386.8|11874
1715781900000|2024-05-15 14:05:00|18415.9|18414.9|18419.1|18418.1|18429.6|18428.6|18410.3|18409.3|8778
1715782200000|2024-05-15 14:10:00|18419|18418|18419.1|18418.1|18428.5|18427.5|18407.5|18406.5|7374
1715782500000|2024-05-15 14:15:00|18419|18418|18433.3|18432.3|18438.4|18437.4|18412.3|18411.3|8308
1715782800000|2024-05-15 14:20:00|18434.1|18433.1|18441.8|18440.8|18448|18447|18431.9|18430.9|7733
1715783100000|2024-05-15 14:25:00|18441.6|18440.6|18437|18436|18444.4|18443.4|18429.8|18428.8|7050
1715783400000|2024-05-15 14:30:00|18436.9|18435.9|18452.4|18451.4|18455.9|18454.9|18433.3|18432.3|7565
1715783700000|2024-05-15 14:35:00|18452.1|18451.1|18462.1|18461.1|18470.4|18469.4|18447|18446|8455
1715784000000|2024-05-15 14:40:00|18462|18461|18470.6|18469.6|18473.5|18472.5|18457.3|18456.3|5852
1715784300000|2024-05-15 14:45:00|18470.9|18469.9|18476.9|18475.9|18478.5|18477.5|18465.4|18464.4|5409
1715784600000|2024-05-15 14:50:00|18476.5|18475.5|18467.3|18466.3|18477.9|18476.9|18464.8|18463.8|5723
1715784900000|2024-05-15 14:55:00|18467.4|18466.4|18477.6|18476.6|18477.6|18476.6|18465.8|18464.8|3705
1715785200000|2024-05-15 15:00:00|18477.5|18476.5|18479.1|18478.1|18487.3|18486.3|18476|18475|6634
1715785500000|2024-05-15 15:05:00|18479|18478|18495.4|18494.4|18502.5|18501.5|18479|18478|7052
1715785800000|2024-05-15 15:10:00|18495.5|18494.5|18501.3|18500.3|18503.3|18502.3|18489.4|18488.4|7452
1715786100000|2024-05-15 15:15:00|18501.1|18500.1|18505.1|18504.1|18505.3|18504.3|18493.8|18492.8|4837
1715786400000|2024-05-15 15:20:00|18505.4|18504.4|18498.8|18497.8|18507.8|18506.8|18496.8|18495.8|4572
1715786700000|2024-05-15 15:25:00|18499.3|18498.3|18501.4|18500.4|18503.5|18502.5|18488.1|18487.1|5548
1715787000000|2024-05-15 15:30:00|18501.3|18500.3|18502|18501|18508.4|18507.4|18499.5|18498.5|4862
1715787300000|2024-05-15 15:35:00|18502.1|18501.1|18494.4|18493.4|18508.1|18507.1|18492.9|18491.9|3818
1715787600000|2024-05-15 15:40:00|18492.7|18491.7|18500.9|18499.9|18504.9|18503.9|18492.7|18491.7|3153
1715787900000|2024-05-15 15:45:00|18500.7|18499.7|18497.9|18496.9|18504|18503|18492.3|18491.3|2731
1715788200000|2024-05-15 15:50:00|18497.8|18496.8|18505|18504|18506.3|18505.3|18497.4|18496.4|2665
1715788500000|2024-05-15 15:55:00|18504.9|18503.9|18498|18497|18508.8|18507.8|18495.3|18494.3|3857
1715788800000|2024-05-15 16:00:00|18498.5|18497.5|18492.2|18491.2|18499.8|18498.8|18481.8|18480.8|4730
1715789100000|2024-05-15 16:05:00|18492.3|18491.3|18499.5|18498.5|18500.9|18499.9|18484.3|18483.3|3390
1715789400000|2024-05-15 16:10:00|18499.7|18498.7|18500.4|18499.4|18507.7|18506.7|18498.8|18497.8|3228
1715789700000|2024-05-15 16:15:00|18500.3|18499.3|18502.7|18501.7|18503.5|18502.5|18493.9|18492.9|2240
1715790000000|2024-05-15 16:20:00|18502.5|18501.5|18506.2|18505.2|18507.8|18506.8|18496.4|18495.4|2583
1715790300000|2024-05-15 16:25:00|18506.3|18505.3|18516.3|18515.3|18517.3|18516.3|18503.7|18502.7|4516
1715790600000|2024-05-15 16:30:00|18516.4|18515.4|18521.4|18520.4|18523.8|18522.8|18513.3|18512.3|3511
1715790900000|2024-05-15 16:35:00|18521.3|18520.3|18520.3|18519.3|18526.4|18525.4|18517.4|18516.4|3170
1715791200000|2024-05-15 16:40:00|18520.2|18519.2|18514.7|18513.7|18524.7|18523.7|18513.7|18512.7|2400
1715791500000|2024-05-15 16:45:00|18514.5|18513.5|18521.5|18520.5|18527.8|18526.8|18512.9|18511.9|3154
1715791800000|2024-05-15 16:50:00|18521.9|18520.9|18529.3|18528.3|18530.3|18529.3|18521.5|18520.5|2994
1715792100000|2024-05-15 16:55:00|18529.4|18528.4|18534.2|18533.2|18536|18535|18527.4|18526.4|3413
1715792400000|2024-05-15 17:00:00|18533|18532|18539.6|18538.6|18541.3|18540.3|18532.3|18531.3|4004
1715792700000|2024-05-15 17:05:00|18540|18539|18540.8|18539.8|18545.1|18544.1|18537.7|18536.7|4027
1715793000000|2024-05-15 17:10:00|18540.6|18539.6|18551.8|18550.8|18552.6|18551.6|18539.1|18538.1|5330
1715793300000|2024-05-15 17:15:00|18551.6|18550.6|18546.1|18545.1|18556.8|18555.8|18543.8|18542.8|7064
1715793600000|2024-05-15 17:20:00|18546.2|18545.2|18543.6|18542.6|18550.6|18549.6|18542.3|18541.3|3869
1715793900000|2024-05-15 17:25:00|18543.5|18542.5|18558.3|18557.3|18558.6|18557.6|18538.2|18537.2|4264
1715794200000|2024-05-15 17:30:00|18558.7|18557.7|18557.6|18556.6|18559.3|18558.3|18552.5|18551.5|3123
1715794500000|2024-05-15 17:35:00|18557|18556|18563.7|18562.7|18567.5|18566.5|18556.2|18555.2|4352
1715794800000|2024-05-15 17:40:00|18563.6|18562.6|18569.8|18568.8|18572|18571|18558.2|18557.2|4498
1715795100000|2024-05-15 17:45:00|18569.7|18568.7|18565|18564|18573.2|18572.2|18558.6|18557.6|4244
1715795400000|2024-05-15 17:50:00|18564.8|18563.8|18580.5|18579.5|18581.5|18580.5|18563.6|18562.6|4242
1715795700000|2024-05-15 17:55:00|18580.6|18579.6|18584.7|18583.7|18586.7|18585.7|18578.5|18577.5|3841
1715796000000|2024-05-15 18:00:00|18584.8|18583.8|18588.3|18587.3|18589|18588|18578.7|18577.7|4550
1715796300000|2024-05-15 18:05:00|18588.5|18587.5|18596.1|18595.1|18597.8|18596.8|18587.3|18586.3|5092
1715796600000|2024-05-15 18:10:00|18596.2|18595.2|18603.3|18602.3|18604.6|18603.6|18591.6|18590.6|5489
1715796900000|2024-05-15 18:15:00|18603.7|18602.7|18593.2|18592.2|18604.8|18603.8|18584.5|18583.5|6423
1715797200000|2024-05-15 18:20:00|18592.9|18591.9|18590.4|18589.4|18593.9|18592.9|18583.3|18582.3|4048
1715797500000|2024-05-15 18:25:00|18590.3|18589.3|18588.4|18587.4|18597.8|18596.8|18580.7|18579.7|4781
1715797800000|2024-05-15 18:30:00|18588.6|18587.6|18581.2|18580.2|18589.7|18588.7|18576.8|18575.8|4565
1715798100000|2024-05-15 18:35:00|18581.3|18580.3|18591.4|18590.4|18595.2|18594.2|18574.6|18573.6|5336
1715798400000|2024-05-15 18:40:00|18591.3|18590.3|18583.3|18582.3|18594.8|18593.8|18581.8|18580.8|3535
1715798700000|2024-05-15 18:45:00|18583.1|18582.1|18578.1|18577.1|18588.4|18587.4|18574.3|18573.3|3872
1715799000000|2024-05-15 18:50:00|18577.4|18576.4|18590.4|18589.4|18592.7|18591.7|18577.4|18576.4|4637
1715799300000|2024-05-15 18:55:00|18589.8|18588.8|18588.1|18587.1|18590.3|18589.3|18580.4|18579.4|2863
1715799600000|2024-05-15 19:00:00|18587.8|18586.8|18586.1|18585.1|18588.1|18587.1|18579.2|18578.2|3478
1715799900000|2024-05-15 19:05:00|18585.8|18584.8|18588.9|18587.9|18592.3|18591.3|18581.8|18580.8|3396
1715800200000|2024-05-15 19:10:00|18588.8|18587.8|18585.4|18584.4|18594.6|18593.6|18584.2|18583.2|3405
1715800500000|2024-05-15 19:15:00|18585.6|18584.6|18601.9|18600.9|18602.2|18601.2|18583.1|18582.1|5428
1715800800000|2024-05-15 19:20:00|18602.2|18601.2|18601.6|18600.6|18609.2|18608.2|18599.4|18598.4|5493
1715801100000|2024-05-15 19:25:00|18601.3|18600.3|18597.1|18596.1|18603.2|18602.2|18595.2|18594.2|3526
1715801400000|2024-05-15 19:30:00|18596.8|18595.8|18596.8|18595.8|18600.9|18599.9|18587.7|18586.7|4933
1715801700000|2024-05-15 19:35:00|18596.7|18595.7|18590.4|18589.4|18596.9|18595.9|18587.2|18586.2|3388
1715802000000|2024-05-15 19:40:00|18590.6|18589.6|18591.6|18590.6|18598.2|18597.2|18589.8|18588.8|3868
1715802300000|2024-05-15 19:45:00|18591.3|18590.3|18589.2|18588.2|18595.9|18594.9|18587.6|18586.6|4084
1715802600000|2024-05-15 19:50:00|18584.1|18583.1|18596.3|18595.3|18597.4|18596.4|18580.2|18579.2|10274
1715802900000|2024-05-15 19:55:00|18596.4|18595.4|18596.3|18595.3|18603.7|18602.7|18585.4|18584.4|17336
1715803200000|2024-05-15 20:00:00|18597.3|18596.3|18569.8|18567.8|18597.8|18596.3|18569.1|18567.1|9545
1715803500000|2024-05-15 20:05:00|18568.7|18566.7|18585.4|18583.4|18588.6|18586.6|18567.1|18565.1|3578
1715803800000|2024-05-15 20:10:00|18585.9|18583.9|18582.2|18580.2|18585.9|18583.9|18577.4|18575.4|2526
1715804100000|2024-05-15 20:15:00|18582.1|18580.1|18581.3|18579.3|18583.9|18581.9|18580.2|18578.2|573
1715804400000|2024-05-15 20:20:00|18581.2|18579.2|18576.6|18574.6|18582.2|18580.2|18576.4|18574.4|564
1715804700000|2024-05-15 20:25:00|18577.1|18575.1|18584.6|18582.6|18584.8|18582.8|18577.1|18575.1|517
1715805000000|2024-05-15 20:30:00|18584.7|18582.7|18586.3|18584.3|18587.4|18585.4|18583.4|18581.4|325
1715805300000|2024-05-15 20:35:00|18586.6|18584.6|18592.8|18590.8|18595.4|18593.4|18585.8|18583.8|948
1715805600000|2024-05-15 20:40:00|18592.7|18590.7|18591.3|18589.3|18594.8|18592.8|18589.9|18587.9|368
1715805900000|2024-05-15 20:45:00|18591.2|18589.2|18585.1|18583.1|18591.4|18589.4|18584.8|18582.8|645
1715806200000|2024-05-15 20:50:00|18584.9|18582.9|18586.8|18584.8|18587.1|18585.1|18581.8|18579.8|340
1715806500000|2024-05-15 20:55:00|18586.9|18584.9|18595.6|18590.6|18595.8|18592.7|18585.8|18583.8|480
1715806800000|2024-05-15 21:00:00|18595.4|18590.4|18593.8|18588.8|18595.4|18590.4|18591.8|18586.8|0
1715807100000|2024-05-15 21:05:00|18593.9|18588.9|18593.5|18588.5|18594.2|18589.2|18592.4|18587.4|0
1715807400000|2024-05-15 21:10:00|18593.4|18588.4|18594|18589|18594.2|18589.2|18593|18588|0
1715807700000|2024-05-15 21:15:00|18593.9|18588.9|18593.4|18588.4|18594|18589|18593.4|18588.4|0
1715808000000|2024-05-15 21:20:00|18593.3|18588.3|18597.5|18592.5|18597.5|18592.5|18592.9|18587.9|0
1715808300000|2024-05-15 21:25:00|18597.7|18592.7|18599.4|18594.4|18599.8|18594.8|18597.5|18592.5|0
1715808600000|2024-05-15 21:30:00|18599.5|18594.5|18601.6|18596.6|18601.6|18596.6|18599.4|18594.4|0
1715808900000|2024-05-15 21:35:00|18601.5|18596.5|18601.3|18596.3|18601.6|18596.6|18601|18596|0
1715809200000|2024-05-15 21:40:00|18601.4|18596.4|18600.9|18595.9|18601.6|18596.6|18600.2|18595.2|0
1715809500000|2024-05-15 21:45:00|18601.3|18596.3|18599.6|18594.6|18601.5|18596.5|18599.6|18594.6|0
1715809800000|2024-05-15 21:50:00|18599.7|18594.7|18599.6|18594.6|18599.9|18594.9|18599.1|18594.1|0
1715810100000|2024-05-15 21:55:00|18599.1|18594.1|18597.8|18592.8|18600.7|18595.7|18597.7|18592.7|0
1715810400000|2024-05-15 22:00:00|18596|18594|18592.5|18590.5|18601.7|18599.7|18590.5|18588.5|516
1715810700000|2024-05-15 22:05:00|18592.6|18590.6|18600.1|18598.1|18600.3|18598.3|18592.6|18590.6|356
1715811000000|2024-05-15 22:10:00|18600.2|18598.2|18601|18599|18604.1|18602.1|18599.5|18597.5|327
1715811300000|2024-05-15 22:15:00|18600.8|18598.8|18602.8|18600.8|18604.5|18602.5|18600|18598|186
1715811600000|2024-05-15 22:20:00|18603|18601|18603.6|18601.6|18604.5|18602.5|18600.3|18598.3|218
1715811900000|2024-05-15 22:25:00|18603.8|18601.8|18602.1|18600.1|18604.2|18602.2|18601.1|18599.1|128
1715812200000|2024-05-15 22:30:00|18602.2|18600.2|18606.1|18604.1|18607|18605|18602.2|18600.2|267
1715812500000|2024-05-15 22:35:00|18606.5|18604.5|18605|18603|18607.2|18605.2|18602.3|18600.3|320
1715812800000|2024-05-15 22:40:00|18604.8|18602.8|18604.1|18602.1|18606.1|18604.1|18602.5|18600.5|114
1715813100000|2024-05-15 22:45:00|18604|18602|18606|18604|18606.8|18604.8|18604|18602|117
1715813400000|2024-05-15 22:50:00|18606.1|18604.1|18606.3|18604.3|18607.1|18605.1|18604.8|18602.8|116
1715813700000|2024-05-15 22:55:00|18605.8|18603.8|18605.5|18603.5|18615.1|18613.1|18600.7|18598.7|1087
1715814000000|2024-05-15 23:00:00|18605.3|18603.3|18609.3|18607.3|18609.6|18607.6|18604.8|18602.8|290
1715814300000|2024-05-15 23:05:00|18609.5|18607.5|18614.6|18612.6|18615.6|18613.6|18608.7|18606.7|608
1715814600000|2024-05-15 23:10:00|18614.7|18612.7|18613.7|18611.7|18615.8|18613.8|18612.1|18610.1|206
1715814900000|2024-05-15 23:15:00|18613.6|18611.6|18616.7|18614.7|18618|18616|18613.6|18611.6|439
1715815200000|2024-05-15 23:20:00|18616.8|18614.8|18623|18621|18626.1|18624.1|18614.2|18612.2|853
1715815500000|2024-05-15 23:25:00|18622.8|18620.8|18620.7|18618.7|18628.7|18626.7|18620.1|18618.1|811
1715815800000|2024-05-15 23:30:00|18620.6|18618.6|18624.7|18622.7|18626.8|18624.8|18619.6|18617.6|378
1715816100000|2024-05-15 23:35:00|18624.8|18622.8|18629|18627|18629.3|18627.3|18624.7|18622.7|333
1715816400000|2024-05-15 23:40:00|18628.7|18626.7|18625.5|18623.5|18629.1|18627.1|18625.3|18623.3|292
1715816700000|2024-05-15 23:45:00|18625.3|18623.3|18624.3|18622.3|18626|18624|18623|18621|230
1715817000000|2024-05-15 23:50:00|18624.5|18622.5|18625.7|18623.7|18627.3|18625.3|18623|18621|332
1715817300000|2024-05-15 23:55:00|18625.8|18623.8|18623.7|18621.7|18626|18624|18623.6|18621.6|213
1715817600000|2024-05-16 00:00:00|18625.1|18623.1|18631.3|18629.3|18637.3|18635.3|18624|18622|1029
1715817900000|2024-05-16 00:05:00|18631.5|18629.5|18629.6|18627.6|18633.8|18631.8|18629.3|18627.3|381
1715818200000|2024-05-16 00:10:00|18629.2|18627.2|18630.1|18628.1|18630.3|18628.3|18626.7|18624.7|410
1715818500000|2024-05-16 00:15:00|18630.2|18628.2|18631.3|18629.3|18633.1|18631.1|18626.1|18624.1|462
1715818800000|2024-05-16 00:20:00|18631.6|18629.6|18630.7|18628.7|18633.3|18631.3|18630.3|18628.3|264
1715819100000|2024-05-16 00:25:00|18630.8|18628.8|18626.2|18624.2|18631.1|18629.1|18626|18624|238
1715819400000|2024-05-16 00:30:00|18626.1|18624.1|18626.1|18624.1|18628.6|18626.6|18623.7|18621.7|320
1715819700000|2024-05-16 00:35:00|18626.5|18624.5|18621.2|18619.2|18626.6|18624.6|18620.1|18618.1|391
1715820000000|2024-05-16 00:40:00|18621.1|18619.1|18623.1|18621.1|18623.6|18621.6|18619.8|18617.8|291
1715820300000|2024-05-16 00:45:00|18622.8|18620.8|18621.8|18619.8|18623.8|18621.8|18621.2|18619.2|190
1715820600000|2024-05-16 00:50:00|18622|18620|18625|18623|18625.8|18623.8|18621.5|18619.5|242
1715820900000|2024-05-16 00:55:00|18624.8|18622.8|18630.5|18628.5|18630.6|18628.6|18624.8|18622.8|316
1715821200000|2024-05-16 01:00:00|18630.2|18628.2|18629.5|18627.5|18630.5|18628.5|18626.7|18624.7|304
1715821500000|2024-05-16 01:05:00|18629.6|18627.6|18624.6|18622.6|18631.1|18629.1|18623.6|18621.6|364
1715821800000|2024-05-16 01:10:00|18624.7|18622.7|18626.5|18624.5|18627|18625|18624|18622|145
1715822100000|2024-05-16 01:15:00|18626.6|18624.6|18624.7|18622.7|18628|18626|18624.2|18622.2|273
1715822400000|2024-05-16 01:20:00|18624.8|18622.8|18629.7|18627.7|18631.6|18629.6|18624.1|18622.1|306
1715822700000|2024-05-16 01:25:00|18629.6|18627.6|18632.6|18630.6|18633|18631|18629.5|18627.5|279
1715823000000|2024-05-16 01:30:00|18632.5|18630.5|18629.6|18627.6|18633.1|18631.1|18628.5|18626.5|277
1715823300000|2024-05-16 01:35:00|18629.7|18627.7|18627|18625|18630.7|18628.7|18626.1|18624.1|269
1715823600000|2024-05-16 01:40:00|18626.8|18624.8|18628.2|18626.2|18628.7|18626.7|18625.7|18623.7|165
1715823900000|2024-05-16 01:45:00|18628.1|18626.1|18626|18624|18629.7|18627.7|18624.7|18622.7|478
1715824200000|2024-05-16 01:50:00|18625.7|18623.7|18623.8|18621.8|18626.7|18624.7|18621|18619|201
1715824500000|2024-05-16 01:55:00|18624|18622|18626|18624|18626.1|18624.1|18620.6|18618.6|247
1715824800000|2024-05-16 02:00:00|18625.8|18623.8|18624.2|18622.2|18626.6|18624.6|18623.1|18621.1|217
1715825100000|2024-05-16 02:05:00|18624.3|18622.3|18623.1|18621.1|18624.8|18622.8|18620.8|18618.8|225
1715825400000|2024-05-16 02:10:00|18623|18621|18623.2|18621.2|18623.7|18621.7|18621.1|18619.1|136
1715825700000|2024-05-16 02:15:00|18623.5|18621.5|18624|18622|18624.1|18622.1|18617|18615|577
1715826000000|2024-05-16 02:20:00|18623.8|18621.8|18624.8|18622.8|18626.2|18624.2|18622.5|18620.5|201
1715826300000|2024-05-16 02:25:00|18625.2|18623.2|18627|18625|18628|18626|18624.5|18622.5|169
1715826600000|2024-05-16 02:30:00|18627.1|18625.1|18627.6|18625.6|18628.1|18626.1|18626.2|18624.2|167
1715826900000|2024-05-16 02:35:00|18627.3|18625.3|18630.5|18628.5|18630.5|18628.5|18626|18624|209
1715827200000|2024-05-16 02:40:00|18630.6|18628.6|18627.6|18625.6|18630.8|18628.8|18627.3|18625.3|137
1715827500000|2024-05-16 02:45:00|18627.5|18625.5|18627.8|18625.8|18628.8|18626.8|18626.8|18624.8|148
1715827800000|2024-05-16 02:50:00|18628|18626|18628.6|18626.6|18629.7|18627.7|18627.7|18625.7|111
1715828100000|2024-05-16 02:55:00|18628.7|18626.7|18632.1|18630.1|18632.1|18630.1|18628.5|18626.5|183
1715828400000|2024-05-16 03:00:00|18632.3|18630.3|18633|18631|18633.3|18631.3|18631.3|18629.3|198
1715828700000|2024-05-16 03:05:00|18632.8|18630.8|18631.7|18629.7|18635|18633|18630.3|18628.3|421
1715829000000|2024-05-16 03:10:00|18631.6|18629.6|18631.8|18629.8|18633|18631|18630.8|18628.8|134
1715829300000|2024-05-16 03:15:00|18632|18630|18632.7|18630.7|18633.1|18631.1|18631.3|18629.3|89
1715829600000|2024-05-16 03:20:00|18632.8|18630.8|18634.5|18632.5|18635|18633|18632.3|18630.3|192
1715829900000|2024-05-16 03:25:00|18634.7|18632.7|18634|18632|18636.1|18634.1|18632.5|18630.5|264
1715830200000|2024-05-16 03:30:00|18633.8|18631.8|18636.2|18634.2|18637.8|18635.8|18633.7|18631.7|215
1715830500000|2024-05-16 03:35:00|18636.1|18634.1|18638.2|18636.2|18641.1|18639.1|18635.3|18633.3|656
1715830800000|2024-05-16 03:40:00|18638.3|18636.3|18636.7|18634.7|18638.3|18636.3|18634.8|18632.8|389
1715831100000|2024-05-16 03:45:00|18636.6|18634.6|18635.3|18633.3|18636.7|18634.7|18633.7|18631.7|264
1715831400000|2024-05-16 03:50:00|18635.2|18633.2|18635.7|18633.7|18637|18635|18634.3|18632.3|157
1715831700000|2024-05-16 03:55:00|18635.8|18633.8|18635.1|18633.1|18636.2|18634.2|18633.2|18631.2|153
1715832000000|2024-05-16 04:00:00|18635.2|18633.2|18631.7|18629.7|18635.5|18633.5|18631.2|18629.2|199
1715832300000|2024-05-16 04:05:00|18631.8|18629.8|18631.5|18629.5|18632.5|18630.5|18630.7|18628.7|171
1715832600000|2024-05-16 04:10:00|18631.3|18629.3|18631.5|18629.5|18632.5|18630.5|18630.5|18628.5|87
1715832900000|2024-05-16 04:15:00|18631.6|18629.6|18631.7|18629.7|18631.8|18629.8|18630|18628|76
1715833200000|2024-05-16 04:20:00|18631.6|18629.6|18632|18630|18632.8|18630.8|18631.6|18629.6|83
1715833500000|2024-05-16 04:25:00|18631.8|18629.8|18631.5|18629.5|18632|18630|18630.1|18628.1|302
1715833800000|2024-05-16 04:30:00|18631.6|18629.6|18629.7|18627.7|18631.6|18629.6|18627.5|18625.5|176
1715834100000|2024-05-16 04:35:00|18629.8|18627.8|18629.7|18627.7|18630.5|18628.5|18628.6|18626.6|124
1715834400000|2024-05-16 04:40:00|18629.6|18627.6|18628|18626|18629.6|18627.6|18627.2|18625.2|113
1715834700000|2024-05-16 04:45:00|18627.8|18625.8|18629.5|18627.5|18630.2|18628.2|18627.6|18625.6|109
1715835000000|2024-05-16 04:50:00|18629.6|18627.6|18628.3|18626.3|18630.5|18628.5|18626.8|18624.8|134
1715835300000|2024-05-16 04:55:00|18628.1|18626.1|18627.1|18625.1|18629.5|18627.5|18627|18625|146
1715835600000|2024-05-16 05:00:00|18627.2|18625.2|18625.8|18623.8|18627.5|18625.5|18622|18620|475
1715835900000|2024-05-16 05:05:00|18626|18624|18626.2|18624.2|18628.2|18626.2|18625.6|18623.6|159
1715836200000|2024-05-16 05:10:00|18626.3|18624.3|18622.1|18620.1|18626.5|18624.5|18621.8|18619.8|234
1715836500000|2024-05-16 05:15:00|18622.2|18620.2|18625.7|18623.7|18627.2|18625.2|18622.1|18620.1|236
1715836800000|2024-05-16 05:20:00|18625.8|18623.8|18626.2|18624.2|18626.7|18624.7|18624|18622|198
1715837100000|2024-05-16 05:25:00|18625.7|18623.7|18630.5|18628.5|18631.5|18629.5|18625.3|18623.3|256
1715837400000|2024-05-16 05:30:00|18630.6|18628.6|18630.5|18628.5|18631.5|18629.5|18627.6|18625.6|266
1715837700000|2024-05-16 05:35:00|18630.6|18628.6|18635|18633|18636|18634|18628.7|18626.7|603
1715838000000|2024-05-16 05:40:00|18635.1|18633.1|18630.7|18628.7|18635.2|18633.2|18630|18628|463
1715838300000|2024-05-16 05:45:00|18630.8|18628.8|18631.5|18629.5|18632|18630|18628.7|18626.7|275
1715838600000|2024-05-16 05:50:00|18631.6|18629.6|18629.6|18627.6|18632.3|18630.3|18628.1|18626.1|215
1715838900000|2024-05-16 05:55:00|18629.7|18627.7|18625.7|18623.7|18630.7|18628.7|18625.5|18623.5|270
1715839200000|2024-05-16 06:00:00|18625.6|18623.6|18615.8|18613.8|18626.8|18624.8|18608.8|18606.8|1239
1715839500000|2024-05-16 06:05:00|18615.7|18613.7|18616.2|18614.2|18618.1|18616.1|18613.6|18611.6|441
1715839800000|2024-05-16 06:10:00|18616.1|18614.1|18616.5|18614.5|18618.8|18616.8|18614.2|18612.2|287
1715840100000|2024-05-16 06:15:00|18616.8|18614.8|18616.7|18614.7|18618.2|18616.2|18615.2|18613.2|226
1715840400000|2024-05-16 06:20:00|18616.5|18614.5|18619.2|18617.2|18620.1|18618.1|18616.3|18614.3|205
1715840700000|2024-05-16 06:25:00|18619.1|18617.1|18619.2|18617.2|18620|18618|18616.2|18614.2|254
1715841000000|2024-05-16 06:30:00|18619.1|18617.1|18615.2|18613.2|18619.1|18617.1|18614.7|18612.7|287
1715841300000|2024-05-16 06:35:00|18615.3|18613.3|18624.5|18622.5|18625.1|18623.1|18615.1|18613.1|447
1715841600000|2024-05-16 06:40:00|18624.6|18622.6|18624.2|18622.2|18625.6|18623.6|18622|18620|286
1715841900000|2024-05-16 06:45:00|18624.1|18622.1|18623.2|18621.2|18624.1|18622.1|18620|18618|259
1715842200000|2024-05-16 06:50:00|18623.3|18621.3|18620.5|18618.5|18623.6|18621.6|18619.1|18617.1|337
1715842500000|2024-05-16 06:55:00|18620.3|18618.3|18618.5|18616.5|18621.7|18619.7|18617.2|18615.2|248
1715842800000|2024-05-16 07:00:00|18618.3|18616.3|18625.7|18623.7|18627.5|18625.5|18613.7|18611.7|803
1715843100000|2024-05-16 07:05:00|18625.5|18623.5|18624.5|18622.5|18626.8|18624.8|18620.8|18618.8|491
1715843400000|2024-05-16 07:10:00|18624.6|18622.6|18620.2|18618.2|18626.6|18624.6|18618.7|18616.7|396
1715843700000|2024-05-16 07:15:00|18620.5|18618.5|18629.2|18627.2|18629.6|18627.6|18619.8|18617.8|440
1715844000000|2024-05-16 07:20:00|18629.5|18627.5|18626.1|18624.1|18634.3|18632.3|18624.8|18622.8|772
1715844300000|2024-05-16 07:25:00|18626.2|18624.2|18631.5|18629.5|18631.6|18629.6|18622|18620|484
1715844600000|2024-05-16 07:30:00|18631.3|18629.3|18626.3|18624.3|18632.8|18630.8|18626.3|18624.3|413
1715844900000|2024-05-16 07:35:00|18626.7|18624.7|18626.6|18624.6|18628.7|18626.7|18623.6|18621.6|438
1715845200000|2024-05-16 07:40:00|18626.7|18624.7|18628.2|18626.2|18629.6|18627.6|18625.2|18623.2|297
1715845500000|2024-05-16 07:45:00|18628.1|18626.1|18626.3|18624.3|18630.2|18628.2|18624.2|18622.2|464
1715845800000|2024-05-16 07:50:00|18626.2|18624.2|18627|18625|18628.2|18626.2|18621.6|18619.6|444
1715846100000|2024-05-16 07:55:00|18626.8|18624.8|18629.3|18627.3|18631|18629|18625.2|18623.2|322
1715846400000|2024-05-16 08:00:00|18629.1|18627.1|18629|18627|18630.7|18628.7|18626.1|18624.1|342
1715846700000|2024-05-16 08:05:00|18629.2|18627.2|18623.2|18621.2|18631.6|18629.6|18623|18621|356
1715847000000|2024-05-16 08:10:00|18623.1|18621.1|18618.2|18616.2|18623.3|18621.3|18614.7|18612.7|1089
1715847300000|2024-05-16 08:15:00|18618.3|18616.3|18620.2|18618.2|18620.8|18618.8|18613.8|18611.8|731
1715847600000|2024-05-16 08:20:00|18620.1|18618.1|18619.3|18617.3|18621.6|18619.6|18616.6|18614.6|329
1715847900000|2024-05-16 08:25:00|18619.5|18617.5|18619.2|18617.2|18622.5|18620.5|18617.7|18615.7|248
1715848200000|2024-05-16 08:30:00|18619.8|18617.8|18622.2|18620.2|18622.8|18620.8|18617.1|18615.1|397
1715848500000|2024-05-16 08:35:00|18622.5|18620.5|18629|18627|18630.1|18628.1|18620.6|18618.6|527
1715848800000|2024-05-16 08:40:00|18629.1|18627.1|18624.1|18622.1|18629.7|18627.7|18623.7|18621.7|358
1715849100000|2024-05-16 08:45:00|18624|18622|18627.7|18625.7|18628.6|18626.6|18624|18622|299
1715849400000|2024-05-16 08:50:00|18627.8|18625.8|18624.2|18622.2|18628.2|18626.2|18624|18622|154
1715849700000|2024-05-16 08:55:00|18624.3|18622.3|18622.6|18620.6|18625.6|18623.6|18622|18620|192
1715850000000|2024-05-16 09:00:00|18622.7|18620.7|18624.7|18622.7|18625.7|18623.7|18621.5|18619.5|429
1715850300000|2024-05-16 09:05:00|18625|18623|18624.1|18622.1|18628.3|18626.3|18623.8|18621.8|418
1715850600000|2024-05-16 09:10:00|18624|18622|18625.2|18623.2|18626|18624|18622.5|18620.5|272
1715850900000|2024-05-16 09:15:00|18625.1|18623.1|18627.2|18625.2|18628.8|18626.8|18625.1|18623.1|245
1715851200000|2024-05-16 09:20:00|18627.1|18625.1|18628.5|18626.5|18630.3|18628.3|18624.8|18622.8|293
1715851500000|2024-05-16 09:25:00|18628.3|18626.3|18623.8|18621.8|18628.5|18626.5|18623.5|18621.5|254
1715851800000|2024-05-16 09:30:00|18624|18622|18620.8|18618.8|18625.1|18623.1|18619.7|18617.7|404
1715852100000|2024-05-16 09:35:00|18621|18619|18625.6|18623.6|18626.6|18624.6|18620.5|18618.5|290
1715852400000|2024-05-16 09:40:00|18625.5|18623.5|18626|18624|18627.1|18625.1|18622.5|18620.5|211
1715852700000|2024-05-16 09:45:00|18625.8|18623.8|18630|18628|18630.3|18628.3|18625.8|18623.8|230
1715853000000|2024-05-16 09:50:00|18629.8|18627.8|18624.5|18622.5|18632.6|18630.6|18623.7|18621.7|514
1715853300000|2024-05-16 09:55:00|18624.6|18622.6|18623.6|18621.6|18627.7|18625.7|18622.7|18620.7|308
1715853600000|2024-05-16 10:00:00|18623.7|18621.7|18624.7|18622.7|18628.6|18626.6|18623.3|18621.3|390
1715853900000|2024-05-16 10:05:00|18624.6|18622.6|18623.5|18621.5|18626.8|18624.8|18621|18619|386
1715854200000|2024-05-16 10:10:00|18623.6|18621.6|18621.5|18619.5|18623.7|18621.7|18620.2|18618.2|374
1715854500000|2024-05-16 10:15:00|18621.7|18619.7|18622.1|18620.1|18623.2|18621.2|18618.3|18616.3|363
1715854800000|2024-05-16 10:20:00|18622.2|18620.2|18621|18619|18624.1|18622.1|18619.1|18617.1|268
1715855100000|2024-05-16 10:25:00|18621|18619|18618.6|18616.6|18622.5|18620.5|18618.3|18616.3|555
1715855400000|2024-05-16 10:30:00|18619.5|18617.5|18618.2|18616.2|18621.7|18619.7|18617.7|18615.7|411
1715855700000|2024-05-16 10:35:00|18618.1|18616.1|18619.2|18617.2|18621.6|18619.6|18617.7|18615.7|320
1715856000000|2024-05-16 10:40:00|18619.3|18617.3|18624.7|18622.7|18625.5|18623.5|18619.1|18617.1|317
1715856300000|2024-05-16 10:45:00|18624.6|18622.6|18622.2|18620.2|18626.6|18624.6|18622|18620|363
1715856600000|2024-05-16 10:50:00|18622.3|18620.3|18625.2|18623.2|18626|18624|18621.6|18619.6|225
1715856900000|2024-05-16 10:55:00|18625.1|18623.1|18622|18620|18627.5|18625.5|18620.8|18618.8|400
1715857200000|2024-05-16 11:00:00|18622.2|18620.2|18622.8|18620.8|18627.5|18625.5|18619.6|18617.6|803
1715857500000|2024-05-16 11:05:00|18622.7|18620.7|18620.2|18618.2|18623.1|18621.1|18618.5|18616.5|432
1715857800000|2024-05-16 11:10:00|18620|18618|18621.7|18619.7|18624.3|18622.3|18618.1|18616.1|393
1715858100000|2024-05-16 11:15:00|18621.8|18619.8|18623.5|18621.5|18624.5|18622.5|18620.8|18618.8|212
1715858400000|2024-05-16 11:20:00|18623.3|18621.3|18621.5|18619.5|18623.6|18621.6|18616.2|18614.2|643
1715858700000|2024-05-16 11:25:00|18621.7|18619.7|18626.3|18624.3|18626.8|18624.8|18621|18619|583
1715859000000|2024-05-16 11:30:00|18626.2|18624.2|18617.6|18615.6|18627.5|18625.5|18616.1|18614.1|836
1715859300000|2024-05-16 11:35:00|18617.7|18615.7|18616|18614|18619|18617|18615|18613|472
1715859600000|2024-05-16 11:40:00|18616.1|18614.1|18618.7|18616.7|18619.5|18617.5|18615.7|18613.7|445
1715859900000|2024-05-16 11:45:00|18618.8|18616.8|18621.2|18619.2|18623.3|18621.3|18618.6|18616.6|501
1715860200000|2024-05-16 11:50:00|18621.1|18619.1|18619.5|18617.5|18623.2|18621.2|18617.8|18615.8|518
1715860500000|2024-05-16 11:55:00|18619.3|18617.3|18617.7|18615.7|18621|18619|18617.5|18615.5|336
1715860800000|2024-05-16 12:00:00|18617.2|18615.2|18616.5|18614.5|18617.6|18615.6|18613.1|18611.1|788
1715861100000|2024-05-16 12:05:00|18616.2|18614.2|18613.6|18611.6|18617.2|18615.2|18612|18610|686
1715861400000|2024-05-16 12:10:00|18613.7|18611.7|18613.6|18611.6|18614.8|18612.8|18610.2|18608.2|754
1715861700000|2024-05-16 12:15:00|18613.3|18611.3|18616.2|18614.2|18616.6|18614.6|18611.2|18609.2|623
1715862000000|2024-05-16 12:20:00|18616|18614|18622.5|18620.5|18623.6|18621.6|18616|18614|957
1715862300000|2024-05-16 12:25:00|18622.6|18620.6|18619.5|18617.5|18625.5|18623.5|18619.1|18617.1|835
1715862600000|2024-05-16 12:30:00|18619.2|18617.2|18612|18610|18636.8|18634.8|18603|18601|5614
1715862900000|2024-05-16 12:35:00|18611.8|18609.8|18600.2|18598.2|18612.1|18610.1|18596.5|18594.5|3098
1715863200000|2024-05-16 12:40:00|18600.3|18598.3|18608.3|18606.3|18608.7|18606.7|18599|18597|1315
1715863500000|2024-05-16 12:45:00|18608.2|18606.2|18600.1|18598.1|18608.8|18606.8|18595.5|18593.5|1669
1715863800000|2024-05-16 12:50:00|18600.2|18598.2|18594.5|18592.5|18602.7|18600.7|18589.3|18587.3|2499
1715864100000|2024-05-16 12:55:00|18594.6|18592.6|18597.5|18595.5|18598.2|18596.2|18590.3|18588.3|1798
1715864400000|2024-05-16 13:00:00|18597.2|18595.2|18594.7|18592.7|18598.5|18596.5|18591|18589|1474
1715864700000|2024-05-16 13:05:00|18594.6|18592.6|18587.7|18585.7|18596|18594|18586.6|18584.6|1715
1715865000000|2024-05-16 13:10:00|18587.8|18585.8|18587.7|18585.7|18593.6|18591.6|18585.3|18583.3|1941
1715865300000|2024-05-16 13:15:00|18587.6|18585.6|18589.7|18587.7|18592|18590|18586.3|18584.3|1297
1715865600000|2024-05-16 13:20:00|18589.6|18587.6|18587.5|18585.5|18592.7|18590.7|18586.2|18584.2|1434
1715865900000|2024-05-16 13:25:00|18587.6|18585.6|18581.6|18579.6|18590.3|18588.3|18581.3|18579.3|2587
1715866200000|2024-05-16 13:30:00|18581.1|18580.1|18586.5|18585.5|18592|18591|18574.7|18573.7|16903
1715866500000|2024-05-16 13:35:00|18586.3|18585.3|18596.8|18595.8|18599.3|18598.3|18574.8|18573.8|12362
1715866800000|2024-05-16 13:40:00|18596.7|18595.7|18593.1|18592.1|18602.1|18601.1|18589|18588|9150
1715867100000|2024-05-16 13:45:00|18593|18592|18606.8|18605.8|18606.8|18605.8|18592.6|18591.6|7707
1715867400000|2024-05-16 13:50:00|18607.1|18606.1|18612|18611|18615.9|18614.9|18605.2|18604.2|8604
1715867700000|2024-05-16 13:55:00|18612.4|18611.4|18615.4|18614.4|18623|18622|18607.3|18606.3|8178
1715868000000|2024-05-16 14:00:00|18615.2|18614.2|18613.3|18612.3|18623.1|18622.1|18608.1|18607.1|6684
1715868300000|2024-05-16 14:05:00|18613.4|18612.4|18608.7|18607.7|18622.2|18621.2|18585.6|18584.6|13469
1715868600000|2024-05-16 14:10:00|18608.8|18607.8|18609.3|18608.3|18616.6|18615.6|18602.3|18601.3|7276
1715868900000|2024-05-16 14:15:00|18609.8|18608.8|18618.2|18617.2|18619.9|18618.9|18607.7|18606.7|5678
1715869200000|2024-05-16 14:20:00|18618.1|18617.1|18629.8|18628.8|18632|18631|18613|18612|7514
1715869500000|2024-05-16 14:25:00|18630|18629|18628.2|18627.2|18634.6|18633.6|18626.3|18625.3|4947
1715869800000|2024-05-16 14:30:00|18628.5|18627.5|18623.2|18622.2|18634.1|18633.1|18622.7|18621.7|4859
1715870100000|2024-05-16 14:35:00|18623.5|18622.5|18629|18628|18634.1|18633.1|18621.3|18620.3|4210
1715870400000|2024-05-16 14:40:00|18629.1|18628.1|18636.8|18635.8|18638.7|18637.7|18625.2|18624.2|4296
1715870700000|2024-05-16 14:45:00|18636.7|18635.7|18642.2|18641.2|18645|18644|18634.2|18633.2|4459
1715871000000|2024-05-16 14:50:00|18642|18641|18648.6|18647.6|18649.2|18648.2|18639.2|18638.2|4936
1715871300000|2024-05-16 14:55:00|18648.8|18647.8|18660|18659|18661.5|18660.5|18644.8|18643.8|7137
1715871600000|2024-05-16 15:00:00|18660.6|18659.6|18666.2|18665.2|18670|18669|18659.1|18658.1|7599
1715871900000|2024-05-16 15:05:00|18666|18665|18668.8|18667.8|18672.3|18671.3|18660.2|18659.2|4307
1715872200000|2024-05-16 15:10:00|18668.7|18667.7|18650.3|18649.3|18670.1|18669.1|18646.2|18645.2|6654
1715872500000|2024-05-16 15:15:00|18650.2|18649.2|18648.1|18647.1|18650.6|18649.6|18638.2|18637.2|6113
1715872800000|2024-05-16 15:20:00|18648.2|18647.2|18642.2|18641.2|18649.1|18648.1|18635.5|18634.5|4686
1715873100000|2024-05-16 15:25:00|18642.3|18641.3|18657.1|18656.1|18657.6|18656.6|18638.3|18637.3|4927
1715873400000|2024-05-16 15:30:00|18656.8|18655.8|18664.5|18663.5|18667.1|18666.1|18653.2|18652.2|4637
1715873700000|2024-05-16 15:35:00|18664.3|18663.3|18647.1|18646.1|18666.6|18665.6|18638.7|18637.7|6145
1715874000000|2024-05-16 15:40:00|18647|18646|18653.3|18652.3|18654|18653|18640.6|18639.6|4279
1715874300000|2024-05-16 15:45:00|18653.2|18652.2|18649.3|18648.3|18656.2|18655.2|18646.5|18645.5|3474
1715874600000|2024-05-16 15:50:00|18649.1|18648.1|18655.5|18654.5|18657.5|18656.5|18646.7|18645.7|2704
1715874900000|2024-05-16 15:55:00|18655.1|18654.1|18652.5|18651.5|18657.7|18656.7|18649.5|18648.5|2478
1715875200000|2024-05-16 16:00:00|18652.6|18651.6|18635.8|18634.8|18652.6|18651.6|18622.5|18621.5|7956
1715875500000|2024-05-16 16:05:00|18636|18635|18636.7|18635.7|18640.5|18639.5|18626.5|18625.5|4615
1715875800000|2024-05-16 16:10:00|18636.6|18635.6|18644.6|18643.6|18647.3|18646.3|18635.5|18634.5|3282
1715876100000|2024-05-16 16:15:00|18644.3|18643.3|18631.7|18630.7|18645|18644|18630.7|18629.7|3243
1715876400000|2024-05-16 16:20:00|18631.8|18630.8|18639.1|18638.1|18639.5|18638.5|18624.1|18623.1|3989
1715876700000|2024-05-16 16:25:00|18639|18638|18636.2|18635.2|18642|18641|18633|18632|2695
1715877000000|2024-05-16 16:30:00|18636.3|18635.3|18631.1|18630.1|18636.3|18635.3|18619.5|18618.5|4963
1715877300000|2024-05-16 16:35:00|18631|18630|18634.3|18633.3|18634.7|18633.7|18621.5|18620.5|3874
1715877600000|2024-05-16 16:40:00|18634.2|18633.2|18637.8|18636.8|18638.3|18637.3|18629|18628|2727
1715877900000|2024-05-16 16:45:00|18638|18637|18638.8|18637.8|18643.2|18642.2|18633.7|18632.7|3032
1715878200000|2024-05-16 16:50:00|18639|18638|18645.2|18644.2|18646|18645|18636.7|18635.7|2720
1715878500000|2024-05-16 16:55:00|18645.5|18644.5|18645.5|18644.5|18646.7|18645.7|18639.8|18638.8|2660
1715878800000|2024-05-16 17:00:00|18644.5|18643.5|18634.7|18633.7|18645|18644|18630|18629|3248
1715879100000|2024-05-16 17:05:00|18635|18634|18643.5|18642.5|18645.7|18644.7|18632.1|18631.1|2866
1715879400000|2024-05-16 17:10:00|18643.6|18642.6|18647.1|18646.1|18647.9|18646.9|18639.1|18638.1|2771
1715879700000|2024-05-16 17:15:00|18647|18646|18642.6|18641.6|18651.7|18650.7|18639.1|18638.1|4989
1715880000000|2024-05-16 17:20:00|18642.7|18641.7|18591.4|18590.4|18646|18645|18585.6|18584.6|18433
1715880300000|2024-05-16 17:25:00|18592|18591|18600.2|18599.2|18613.1|18612.1|18583|18582|8984
1715880600000|2024-05-16 17:30:00|18600|18599|18613.9|18612.9|18617.2|18616.2|18598.4|18597.4|4773
1715880900000|2024-05-16 17:35:00|18614|18613|18606.5|18605.5|18615.6|18614.6|18598.2|18597.2|5119
1715881200000|2024-05-16 17:40:00|18606.4|18605.4|18611.1|18610.1|18615.1|18614.1|18599.1|18598.1|4129
1715881500000|2024-05-16 17:45:00|18611.2|18610.2|18596.5|18595.5|18612.1|18611.1|18590.5|18589.5|4733
1715881800000|2024-05-16 17:50:00|18596.6|18595.6|18617.1|18616.1|18620.6|18619.6|18594.7|18593.7|6680
1715882100000|2024-05-16 17:55:00|18617|18616|18620.7|18619.7|18624.2|18623.2|18614.2|18613.2|4561
1715882400000|2024-05-16 18:00:00|18621.1|18620.1|18609.1|18608.1|18621.7|18620.7|18606.9|18605.9|3755
1715882700000|2024-05-16 18:05:00|18609|18608|18596.1|18595.1|18613.1|18612.1|18592.9|18591.9|5172
1715883000000|2024-05-16 18:10:00|18596|18595|18577.4|18576.4|18600.2|18599.2|18575.4|18574.4|6831
1715883300000|2024-05-16 18:15:00|18577.5|18576.5|18585.9|18584.9|18588.7|18587.7|18572|18571|6809
1715883600000|2024-05-16 18:20:00|18584.4|18583.4|18597|18596|18599.8|18598.8|18582.3|18581.3|4997
1715883900000|2024-05-16 18:25:00|18597.7|18596.7|18585.4|18584.4|18597.9|18596.9|18580.2|18579.2|4819
1715884200000|2024-05-16 18:30:00|18585.7|18584.7|18594.3|18593.3|18600.4|18599.4|18585.2|18584.2|4197
1715884500000|2024-05-16 18:35:00|18594.4|18593.4|18596.9|18595.9|18601.5|18600.5|18591.9|18590.9|3056
1715884800000|2024-05-16 18:40:00|18597|18596|18605.2|18604.2|18609.8|18608.8|18595.5|18594.5|3684
1715885100000|2024-05-16 18:45:00|18605|18604|18603.9|18602.9|18608.9|18607.9|18597.4|18596.4|3991
1715885400000|2024-05-16 18:50:00|18604|18603|18603.4|18602.4|18605|18604|18596.4|18595.4|3218
1715885700000|2024-05-16 18:55:00|18603.5|18602.5|18604.7|18603.7|18605.5|18604.5|18593.7|18592.7|4886
1715886000000|2024-05-16 19:00:00|18604.5|18603.5|18609.2|18608.2|18612.3|18611.3|18596.8|18595.8|4144
1715886300000|2024-05-16 19:05:00|18609|18608|18609.9|18608.9|18612.8|18611.8|18603.9|18602.9|3390
1715886600000|2024-05-16 19:10:00|18610|18609|18601.9|18600.9|18610.2|18609.2|18598.4|18597.4|3222
1715886900000|2024-05-16 19:15:00|18602|18601|18601.4|18600.4|18608.7|18607.7|18597.2|18596.2|3639
1715887200000|2024-05-16 19:20:00|18601.3|18600.3|18598.8|18597.8|18604.3|18603.3|18596|18595|2802
1715887500000|2024-05-16 19:25:00|18598.7|18597.7|18598.9|18597.9|18603.3|18602.3|18596|18595|3194
1715887800000|2024-05-16 19:30:00|18599|18598|18587.9|18586.9|18600.9|18599.9|18582|18581|4990
1715888100000|2024-05-16 19:35:00|18587.8|18586.8|18573.5|18572.5|18593|18592|18563.9|18562.9|6159
1715888400000|2024-05-16 19:40:00|18573.7|18572.7|18565|18564|18579.9|18578.9|18561|18560|6828
1715888700000|2024-05-16 19:45:00|18564.9|18563.9|18563.7|18562.7|18573.5|18572.5|18558.7|18557.7|6238
1715889000000|2024-05-16 19:50:00|18569.1|18568.1|18594.7|18593.7|18595.5|18594.5|18569.1|18568.1|7708
1715889300000|2024-05-16 19:55:00|18591.9|18590.9|18558.6|18557.6|18591.9|18590.9|18550.7|18549.7|17268
1715889600000|2024-05-16 20:00:00|18558.4|18557.4|18553.9|18551.9|18562.3|18560.3|18546|18544|7878
1715889900000|2024-05-16 20:05:00|18554.6|18552.6|18548.7|18546.7|18555.4|18553.4|18547.1|18545.1|2089
1715890200000|2024-05-16 20:10:00|18548.9|18546.9|18548.2|18546.2|18551.9|18549.9|18544.9|18542.9|1617
1715890500000|2024-05-16 20:15:00|18548.4|18546.4|18549.9|18547.9|18550.2|18548.2|18546.9|18544.9|592
1715890800000|2024-05-16 20:20:00|18550|18548|18545.5|18543.5|18552|18550|18545.1|18543.1|629
1715891100000|2024-05-16 20:25:00|18545.6|18543.6|18546.1|18544.1|18547.5|18545.5|18544.4|18542.4|307
1715891400000|2024-05-16 20:30:00|18546.4|18544.4|18544.1|18542.1|18547.4|18545.4|18541|18539|571
1715891700000|2024-05-16 20:35:00|18544.2|18542.2|18547.4|18545.4|18547.6|18545.6|18543.9|18541.9|276
1715892000000|2024-05-16 20:40:00|18547.2|18545.2|18549.9|18547.9|18550.2|18548.2|18546.5|18544.5|386
1715892300000|2024-05-16 20:45:00|18549.7|18547.7|18548.1|18546.1|18551.4|18549.4|18546.7|18544.7|313
1715892600000|2024-05-16 20:50:00|18548.4|18546.4|18545.6|18543.6|18548.6|18546.6|18545.5|18543.5|292
1715892900000|2024-05-16 20:55:00|18545.7|18543.7|18547.2|18542.2|18547.2|18544.1|18542.4|18540.4|458
1715893200000|2024-05-16 21:00:00|18547.3|18542.3|18549.1|18544.1|18549.9|18544.9|18547|18542|0
1715893500000|2024-05-16 21:05:00|18548.9|18543.9|18547.4|18542.4|18549|18544|18546.9|18541.9|0
1715893800000|2024-05-16 21:10:00|18547.1|18542.1|18549.1|18544.1|18549.3|18544.3|18546.7|18541.7|0
1715894100000|2024-05-16 21:15:00|18549.2|18544.2|18552.2|18547.2|18552.5|18547.5|18549.1|18544.1|0
1715894400000|2024-05-16 21:20:00|18552.3|18547.3|18555.2|18550.2|18555.5|18550.5|18551.8|18546.8|0
1715894700000|2024-05-16 21:25:00|18555.3|18550.3|18557.3|18552.3|18559.5|18554.5|18553.7|18548.7|0
1715895000000|2024-05-16 21:30:00|18557.5|18552.5|18556.9|18551.9|18558.7|18553.7|18556.8|18551.8|0
1715895300000|2024-05-16 21:35:00|18557|18552|18556.3|18551.3|18559.5|18554.5|18555.8|18550.8|0
1715895600000|2024-05-16 21:40:00|18556.2|18551.2|18555.8|18550.8|18557.3|18552.3|18555.8|18550.8|0
1715895900000|2024-05-16 21:45:00|18555.7|18550.7|18556.7|18551.7|18557.1|18552.1|18555.1|18550.1|0
1715896200000|2024-05-16 21:50:00|18556.8|18551.8|18555.7|18550.7|18556.8|18551.8|18555.7|18550.7|0
1715896500000|2024-05-16 21:55:00|18555|18550|18554|18549|18555.4|18550.4|18553.9|18548.9|0
1715896800000|2024-05-16 22:00:00|18552.4|18550.4|18556.5|18554.5|18565.4|18563.4|18552.4|18550.4|720
1715897100000|2024-05-16 22:05:00|18556.7|18554.7|18557.4|18555.4|18558.9|18556.9|18551.9|18549.9|351
1715897400000|2024-05-16 22:10:00|18557.7|18555.7|18554.8|18552.8|18558.7|18556.7|18554.8|18552.8|146
1715897700000|2024-05-16 22:15:00|18554.9|18552.9|18557.4|18555.4|18557.4|18555.4|18554.9|18552.9|84
1715898000000|2024-05-16 22:20:00|18557.9|18555.9|18560.7|18558.7|18562.5|18560.5|18557.4|18555.4|280
1715898300000|2024-05-16 22:25:00|18560.8|18558.8|18560.3|18558.3|18563.8|18561.8|18559.3|18557.3|405
1715898600000|2024-05-16 22:30:00|18560.4|18558.4|18554|18552|18561.9|18559.9|18552.4|18550.4|296
1715898900000|2024-05-16 22:35:00|18554.2|18552.2|18557.4|18555.4|18557.7|18555.7|18554.2|18552.2|109
1715899200000|2024-05-16 22:40:00|18557.3|18555.3|18560.8|18558.8|18561.8|18559.8|18556.7|18554.7|183
1715899500000|2024-05-16 22:45:00|18560.9|18558.9|18562.4|18560.4|18564.7|18562.7|18560.5|18558.5|300
1715899800000|2024-05-16 22:50:00|18562.9|18560.9|18562.2|18560.2|18563|18561|18560|18558|141
1715900100000|2024-05-16 22:55:00|18562.3|18560.3|18561.8|18559.8|18565.8|18563.8|18561.3|18559.3|318
1715900400000|2024-05-16 23:00:00|18561.4|18559.4|18560|18558|18561.8|18559.8|18558.9|18556.9|176
1715900700000|2024-05-16 23:05:00|18559.7|18557.7|18558.4|18556.4|18563.4|18561.4|18555.5|18553.5|493
1715901000000|2024-05-16 23:10:00|18558.5|18556.5|18561.7|18559.7|18562|18560|18558.4|18556.4|125
1715901300000|2024-05-16 23:15:00|18561.8|18559.8|18561|18559|18562.5|18560.5|18559.4|18557.4|360
1715901600000|2024-05-16 23:20:00|18561.2|18559.2|18560.5|18558.5|18562|18560|18559.4|18557.4|91
1715901900000|2024-05-16 23:25:00|18560.4|18558.4|18560.9|18558.9|18562.4|18560.4|18559.5|18557.5|98
1715902200000|2024-05-16 23:30:00|18560.7|18558.7|18564.9|18562.9|18565|18563|18560.7|18558.7|161
1715902500000|2024-05-16 23:35:00|18565|18563|18566|18564|18567.3|18565.3|18563.2|18561.2|270
1715902800000|2024-05-16 23:40:00|18566.2|18564.2|18562.7|18560.7|18566.4|18564.4|18562.3|18560.3|207
1715903100000|2024-05-16 23:45:00|18562.8|18560.8|18558.4|18556.4|18564.4|18562.4|18557.9|18555.9|357
1715903400000|2024-05-16 23:50:00|18558.5|18556.5|18560|18558|18561.2|18559.2|18558.5|18556.5|127
1715903700000|2024-05-16 23:55:00|18560.2|18558.2|18561.5|18559.5|18562.3|18560.3|18559.2|18557.2|127
1715904000000|2024-05-17 00:00:00|18561.9|18559.9|18563.2|18561.2|18564.5|18562.5|18559.7|18557.7|350
1715904300000|2024-05-17 00:05:00|18563|18561|18563.7|18561.7|18565.7|18563.7|18561.7|18559.7|265
1715904600000|2024-05-17 00:10:00|18563.5|18561.5|18560.2|18558.2|18564.5|18562.5|18559.4|18557.4|140
1715904900000|2024-05-17 00:15:00|18560.5|18558.5|18561.2|18559.2|18561.4|18559.4|18555.9|18553.9|274
1715905200000|2024-05-17 00:20:00|18561|18559|18561.4|18559.4|18563.3|18561.3|18560.7|18558.7|137
1715905500000|2024-05-17 00:25:00|18561.3|18559.3|18560.4|18558.4|18561.7|18559.7|18558.8|18556.8|102
1715905800000|2024-05-17 00:30:00|18560.5|18558.5|18562.3|18560.3|18562.3|18560.3|18558.4|18556.4|118
1715906100000|2024-05-17 00:35:00|18562.2|18560.2|18561.5|18559.5|18562.9|18560.9|18560.3|18558.3|133
1715906400000|2024-05-17 00:40:00|18561.4|18559.4|18562.5|18560.5|18562.8|18560.8|18561.2|18559.2|112
1715906700000|2024-05-17 00:45:00|18562.8|18560.8|18563.7|18561.7|18563.8|18561.8|18560.9|18558.9|111
1715907000000|2024-05-17 00:50:00|18563.8|18561.8|18565.7|18563.7|18566.4|18564.4|18562.9|18560.9|203
1715907300000|2024-05-17 00:55:00|18565.5|18563.5|18565.2|18563.2|18567|18565|18563.9|18561.9|127
1715907600000|2024-05-17 01:00:00|18564.9|18562.9|18565.9|18563.9|18567|18565|18564.5|18562.5|185
1715907900000|2024-05-17 01:05:00|18566|18564|18568.9|18566.9|18571|18569|18565.9|18563.9|363
1715908200000|2024-05-17 01:10:00|18568.7|18566.7|18568.2|18566.2|18570.4|18568.4|18567.2|18565.2|218
1715908500000|2024-05-17 01:15:00|18568|18566|18567.9|18565.9|18568.5|18566.5|18566.2|18564.2|188
1715908800000|2024-05-17 01:20:00|18568|18566|18567.7|18565.7|18570.4|18568.4|18567.3|18565.3|167
1715909100000|2024-05-17 01:25:00|18567.8|18565.8|18570.8|18568.8|18571.8|18569.8|18566.9|18564.9|228
1715909400000|2024-05-17 01:30:00|18570.7|18568.7|18573.4|18571.4|18575.3|18573.3|18570.7|18568.7|432
1715909700000|2024-05-17 01:35:00|18573.5|18571.5|18574.7|18572.7|18575.5|18573.5|18571.3|18569.3|272
1715910000000|2024-05-17 01:40:00|18574.5|18572.5|18575|18573|18575.4|18573.4|18572.4|18570.4|142
1715910300000|2024-05-17 01:45:00|18575.3|18573.3|18577.2|18575.2|18577.3|18575.3|18574.4|18572.4|247
1715910600000|2024-05-17 01:50:00|18576.9|18574.9|18573.9|18571.9|18577.3|18575.3|18572.9|18570.9|261
1715910900000|2024-05-17 01:55:00|18574|18572|18574.4|18572.4|18576.4|18574.4|18572.9|18570.9|178
1715911200000|2024-05-17 02:00:00|18574.8|18572.8|18571.4|18569.4|18575.7|18573.7|18570|18568|236
1715911500000|2024-05-17 02:05:00|18571.5|18569.5|18570.2|18568.2|18573.4|18571.4|18568.9|18566.9|240
1715911800000|2024-05-17 02:10:00|18570|18568|18568.5|18566.5|18571.2|18569.2|18568|18566|173
1715912100000|2024-05-17 02:15:00|18568.8|18566.8|18568.7|18566.7|18569.9|18567.9|18568.2|18566.2|86
1715912400000|2024-05-17 02:20:00|18568.8|18566.8|18569.5|18567.5|18570.4|18568.4|18568.2|18566.2|117
1715912700000|2024-05-17 02:25:00|18569.7|18567.7|18566.9|18564.9|18569.7|18567.7|18565.2|18563.2|231
1715913000000|2024-05-17 02:30:00|18566.8|18564.8|18564.4|18562.4|18566.9|18564.9|18563.5|18561.5|202
1715913300000|2024-05-17 02:35:00|18564.3|18562.3|18567.2|18565.2|18567.3|18565.3|18564|18562|151
1715913600000|2024-05-17 02:40:00|18567.3|18565.3|18566.5|18564.5|18567.5|18565.5|18565.2|18563.2|126
1715913900000|2024-05-17 02:45:00|18566.4|18564.4|18565|18563|18566.7|18564.7|18563.5|18561.5|158
1715914200000|2024-05-17 02:50:00|18565.2|18563.2|18559.9|18557.9|18565.4|18563.4|18558.7|18556.7|561
1715914500000|2024-05-17 02:55:00|18559.7|18557.7|18560.8|18558.8|18561.2|18559.2|18556.4|18554.4|750
1715914800000|2024-05-17 03:00:00|18560.9|18558.9|18559.2|18557.2|18562.3|18560.3|18557.2|18555.2|317
1715915100000|2024-05-17 03:05:00|18559.3|18557.3|18558.9|18556.9|18560.8|18558.8|18558.5|18556.5|222
1715915400000|2024-05-17 03:10:00|18558.8|18556.8|18556.5|18554.5|18559.5|18557.5|18555.3|18553.3|351
1715915700000|2024-05-17 03:15:00|18556.4|18554.4|18557.9|18555.9|18558.4|18556.4|18555.8|18553.8|155
1715916000000|2024-05-17 03:20:00|18558|18556|18559.4|18557.4|18559.8|18557.8|18557.5|18555.5|128
1715916300000|2024-05-17 03:25:00|18559.5|18557.5|18561|18559|18561.2|18559.2|18558.9|18556.9|119
1715916600000|2024-05-17 03:30:00|18561.2|18559.2|18560|18558|18561.4|18559.4|18558.5|18556.5|114
1715916900000|2024-05-17 03:35:00|18560.2|18558.2|18561|18559|18561.3|18559.3|18560|18558|64
1715917200000|2024-05-17 03:40:00|18561.2|18559.2|18560.8|18558.8|18562.5|18560.5|18559.3|18557.3|89
1715917500000|2024-05-17 03:45:00|18561|18559|18559.9|18557.9|18562|18560|18559.5|18557.5|89
1715917800000|2024-05-17 03:50:00|18560.2|18558.2|18562.2|18560.2|18562.3|18560.3|18559.8|18557.8|85
1715918100000|2024-05-17 03:55:00|18561.9|18559.9|18560.8|18558.8|18562.2|18560.2|18559.4|18557.4|132
1715918400000|2024-05-17 04:00:00|18560.9|18558.9|18559.2|18557.2|18561.5|18559.5|18559|18557|111
1715918700000|2024-05-17 04:05:00|18559|18557|18557.9|18555.9|18559|18557|18556.8|18554.8|155
1715919000000|2024-05-17 04:10:00|18558|18556|18560.2|18558.2|18560.2|18558.2|18557.7|18555.7|91
1715919300000|2024-05-17 04:15:00|18560|18558|18561.2|18559.2|18562|18560|18559.3|18557.3|105
1715919600000|2024-05-17 04:20:00|18561.3|18559.3|18563.2|18561.2|18563.2|18561.2|18561.2|18559.2|100
1715919900000|2024-05-17 04:25:00|18563.3|18561.3|18564.3|18562.3|18564.9|18562.9|18562|18560|124
1715920200000|2024-05-17 04:30:00|18564.7|18562.7|18566.9|18564.9|18567.3|18565.3|18564.7|18562.7|215
1715920500000|2024-05-17 04:35:00|18566.8|18564.8|18567.2|18565.2|18567.8|18565.8|18566.2|18564.2|118
1715920800000|2024-05-17 04:40:00|18567|18565|18568.7|18566.7|18569.2|18567.2|18567|18565|153
1715921100000|2024-05-17 04:45:00|18568.5|18566.5|18567.2|18565.2|18569.5|18567.5|18566.7|18564.7|121
1715921400000|2024-05-17 04:50:00|18567.3|18565.3|18567|18565|18568.2|18566.2|18566.5|18564.5|45
1715921700000|2024-05-17 04:55:00|18567.2|18565.2|18568.9|18566.9|18569.5|18567.5|18566.5|18564.5|136
1715922000000|2024-05-17 05:00:00|18569|18567|18571.5|18569.5|18572.3|18570.3|18567.4|18565.4|244
1715922300000|2024-05-17 05:05:00|18571.4|18569.4|18572.2|18570.2|18573.9|18571.9|18570|18568|242
1715922600000|2024-05-17 05:10:00|18572|18570|18574.2|18572.2|18574.5|18572.5|18571.3|18569.3|183
1715922900000|2024-05-17 05:15:00|18574.3|18572.3|18571.9|18569.9|18574.3|18572.3|18571.7|18569.7|130
1715923200000|2024-05-17 05:20:00|18571.8|18569.8|18571.4|18569.4|18572.2|18570.2|18569.9|18567.9|128
1715923500000|2024-05-17 05:25:00|18571.7|18569.7|18564.9|18562.9|18571.9|18569.9|18564.9|18562.9|326
1715923800000|2024-05-17 05:30:00|18565|18563|18566.9|18564.9|18567.9|18565.9|18564.9|18562.9|245
1715924100000|2024-05-17 05:35:00|18567|18565|18571.2|18569.2|18571.3|18569.3|18566.8|18564.8|216
1715924400000|2024-05-17 05:40:00|18571|18569|18571.4|18569.4|18572|18570|18569.2|18567.2|121
1715924700000|2024-05-17 05:45:00|18571.3|18569.3|18570.2|18568.2|18571.8|18569.8|18569.3|18567.3|99
1715925000000|2024-05-17 05:50:00|18570|18568|18573.4|18571.4|18574.3|18572.3|18569.7|18567.7|185
1715925300000|2024-05-17 05:55:00|18573.7|18571.7|18573.9|18571.9|18575.2|18573.2|18570.7|18568.7|309
1715925600000|2024-05-17 06:00:00|18574.3|18572.3|18581.9|18579.9|18584.8|18582.8|18572.9|18570.9|692
1715925900000|2024-05-17 06:05:00|18581.8|18579.8|18580.5|18578.5|18582|18580|18576.5|18574.5|471
1715926200000|2024-05-17 06:10:00|18580.8|18578.8|18576.4|18574.4|18580.8|18578.8|18574.7|18572.7|335
1715926500000|2024-05-17 06:15:00|18576.5|18574.5|18579.8|18577.8|18580.3|18578.3|18575.2|18573.2|291
1715926800000|2024-05-17 06:20:00|18579.4|18577.4|18578.2|18576.2|18581|18579|18577|18575|286
1715927100000|2024-05-17 06:25:00|18578|18576|18578.4|18576.4|18579|18577|18576.5|18574.5|173
1715927400000|2024-05-17 06:30:00|18578.3|18576.3|18580.9|18578.9|18582.3|18580.3|18576.3|18574.3|326
1715927700000|2024-05-17 06:35:00|18580.7|18578.7|18579.7|18577.7|18583.3|18581.3|18578.2|18576.2|330
1715928000000|2024-05-17 06:40:00|18579.8|18577.8|18574.9|18572.9|18580|18578|18573.2|18571.2|273
1715928300000|2024-05-17 06:45:00|18575|18573|18575.4|18573.4|18576.3|18574.3|18572.3|18570.3|280
1715928600000|2024-05-17 06:50:00|18575.5|18573.5|18574.7|18572.7|18576|18574|18573.3|18571.3|203
1715928900000|2024-05-17 06:55:00|18574.8|18572.8|18568.4|18566.4|18575|18573|18567.9|18565.9|347
1715929200000|2024-05-17 07:00:00|18568.5|18566.5|18571.5|18569.5|18574|18572|18566.2|18564.2|669
1715929500000|2024-05-17 07:05:00|18571.4|18569.4|18563.7|18561.7|18571.7|18569.7|18562.4|18560.4|635
1715929800000|2024-05-17 07:10:00|18563.8|18561.8|18566.3|18564.3|18566.5|18564.5|18561.3|18559.3|407
1715930100000|2024-05-17 07:15:00|18566.2|18564.2|18566.7|18564.7|18569.7|18567.7|18565|18563|413
1715930400000|2024-05-17 07:20:00|18566.5|18564.5|18565.2|18563.2|18567|18565|18560.3|18558.3|669
1715930700000|2024-05-17 07:25:00|18565|18563|18566|18564|18567|18565|18562.4|18560.4|248
1715931000000|2024-05-17 07:30:00|18566.3|18564.3|18562|18560|18568.2|18566.2|18561.8|18559.8|375
1715931300000|2024-05-17 07:35:00|18561.9|18559.9|18565.4|18563.4|18566.3|18564.3|18556.2|18554.2|783
1715931600000|2024-05-17 07:40:00|18564.9|18562.9|18568.4|18566.4|18568.5|18566.5|18561.2|18559.2|281
1715931900000|2024-05-17 07:45:00|18568.3|18566.3|18566.9|18564.9|18569.2|18567.2|18563.7|18561.7|316
1715932200000|2024-05-17 07:50:00|18566.8|18564.8|18559.7|18557.7|18567.2|18565.2|18558.7|18556.7|467
1715932500000|2024-05-17 07:55:00|18559.8|18557.8|18557.9|18555.9|18559.8|18557.8|18554.5|18552.5|648
1715932800000|2024-05-17 08:00:00|18557.8|18555.8|18554.3|18552.3|18559.4|18557.4|18550.9|18548.9|780
1715933100000|2024-05-17 08:05:00|18554.2|18552.2|18541.9|18539.9|18556.3|18554.3|18540.4|18538.4|1349
1715933400000|2024-05-17 08:10:00|18542|18540|18537.2|18535.2|18548.5|18546.5|18536.8|18534.8|1065
1715933700000|2024-05-17 08:15:00|18537.3|18535.3|18534.7|18532.7|18540.5|18538.5|18533.3|18531.3|1108
1715934000000|2024-05-17 08:20:00|18534.5|18532.5|18535.8|18533.8|18538.5|18536.5|18527.8|18525.8|1135
1715934300000|2024-05-17 08:25:00|18535.9|18533.9|18533.4|18531.4|18538.7|18536.7|18531.5|18529.5|563
1715934600000|2024-05-17 08:30:00|18533.5|18531.5|18532.9|18530.9|18536|18534|18528.7|18526.7|646
1715934900000|2024-05-17 08:35:00|18532.7|18530.7|18535.2|18533.2|18536.9|18534.9|18531.9|18529.9|473
1715935200000|2024-05-17 08:40:00|18535.3|18533.3|18540.5|18538.5|18540.7|18538.7|18534.5|18532.5|503
1715935500000|2024-05-17 08:45:00|18540.7|18538.7|18541.3|18539.3|18541.4|18539.4|18537.4|18535.4|439
1715935800000|2024-05-17 08:50:00|18541.4|18539.4|18545.7|18543.7|18546|18544|18538.4|18536.4|339
1715936100000|2024-05-17 08:55:00|18545.5|18543.5|18545.3|18543.3|18547.2|18545.2|18544|18542|238
1715936400000|2024-05-17 09:00:00|18545.4|18543.4|18554.9|18552.9|18555.2|18553.2|18545.2|18543.2|603
1715936700000|2024-05-17 09:05:00|18555|18553|18554.7|18552.7|18557.9|18555.9|18550.2|18548.2|686
1715937000000|2024-05-17 09:10:00|18554.8|18552.8|18556.2|18554.2|18562.4|18560.4|18554.4|18552.4|632
1715937300000|2024-05-17 09:15:00|18556|18554|18554.5|18552.5|18558.5|18556.5|18551.5|18549.5|388
1715937600000|2024-05-17 09:20:00|18554.4|18552.4|18556.7|18554.7|18557.2|18555.2|18547.5|18545.5|711
1715937900000|2024-05-17 09:25:00|18556.9|18554.9|18562.2|18560.2|18562.8|18560.8|18555.7|18553.7|489
1715938200000|2024-05-17 09:30:00|18562|18560|18559.9|18557.9|18563.8|18561.8|18556.9|18554.9|463
1715938500000|2024-05-17 09:35:00|18559.8|18557.8|18557.7|18555.7|18560.2|18558.2|18557|18555|216
1715938800000|2024-05-17 09:40:00|18557.5|18555.5|18560.4|18558.4|18561.4|18559.4|18556.7|18554.7|367
1715939100000|2024-05-17 09:45:00|18560|18558|18569.4|18567.4|18570.2|18568.2|18559.4|18557.4|794
1715939400000|2024-05-17 09:50:00|18569.5|18567.5|18567.9|18565.9|18570.3|18568.3|18564.3|18562.3|577
1715939700000|2024-05-17 09:55:00|18568|18566|18565.3|18563.3|18570.2|18568.2|18564.2|18562.2|452
1715940000000|2024-05-17 10:00:00|18565.2|18563.2|18567.4|18565.4|18569.9|18567.9|18564.9|18562.9|585
1715940300000|2024-05-17 10:05:00|18567.3|18565.3|18562.9|18560.9|18567.7|18565.7|18558.5|18556.5|388
1715940600000|2024-05-17 10:10:00|18562.7|18560.7|18560.8|18558.8|18562.7|18560.7|18557|18555|411
1715940900000|2024-05-17 10:15:00|18560.7|18558.7|18564.8|18562.8|18565.3|18563.3|18557.7|18555.7|363
1715941200000|2024-05-17 10:20:00|18564.9|18562.9|18569|18567|18569.3|18567.3|18562.8|18560.8|378
1715941500000|2024-05-17 10:25:00|18568.9|18566.9|18571.4|18569.4|18573.5|18571.5|18566.7|18564.7|530
1715941800000|2024-05-17 10:30:00|18571.5|18569.5|18567.7|18565.7|18573.7|18571.7|18566.9|18564.9|385
1715942100000|2024-05-17 10:35:00|18567.5|18565.5|18567.5|18565.5|18570.2|18568.2|18563.9|18561.9|470
1715942400000|2024-05-17 10:40:00|18567.8|18565.8|18569.3|18567.3|18570.2|18568.2|18566.4|18564.4|192
1715942700000|2024-05-17 10:45:00|18569.2|18567.2|18568.9|18566.9|18571.2|18569.2|18566.2|18564.2|340
1715943000000|2024-05-17 10:50:00|18568.7|18566.7|18572.3|18570.3|18574.8|18572.8|18567.8|18565.8|524
1715943300000|2024-05-17 10:55:00|18572.4|18570.4|18577.2|18575.2|18577.4|18575.4|18570.7|18568.7|397
1715943600000|2024-05-17 11:00:00|18576.9|18574.9|18573.2|18571.2|18580.4|18578.4|18572.9|18570.9|768
1715943900000|2024-05-17 11:05:00|18573.3|18571.3|18569.9|18567.9|18573.8|18571.8|18566.8|18564.8|602
1715944200000|2024-05-17 11:10:00|18569.8|18567.8|18565.7|18563.7|18570.2|18568.2|18565.3|18563.3|465
1715944500000|2024-05-17 11:15:00|18565.5|18563.5|18577.2|18575.2|18577.5|18575.5|18565.5|18563.5|526
1715944800000|2024-05-17 11:20:00|18577.3|18575.3|18573.7|18571.7|18577.5|18575.5|18572.8|18570.8|366
1715945100000|2024-05-17 11:25:00|18573.4|18571.4|18579.2|18577.2|18579.4|18577.4|18572.5|18570.5|368
1715945400000|2024-05-17 11:30:00|18579|18577|18579.7|18577.7|18581.9|18579.9|18576.9|18574.9|527
1715945700000|2024-05-17 11:35:00|18579.5|18577.5|18579.2|18577.2|18579.7|18577.7|18574.5|18572.5|472
1715946000000|2024-05-17 11:40:00|18579.3|18577.3|18583.7|18581.7|18587.4|18585.4|18578.7|18576.7|1131
1715946300000|2024-05-17 11:45:00|18583.5|18581.5|18582.4|18580.4|18584.9|18582.9|18580.8|18578.8|415
1715946600000|2024-05-17 11:50:00|18582.2|18580.2|18578.8|18576.8|18583.8|18581.8|18578.3|18576.3|364
1715946900000|2024-05-17 11:55:00|18578.9|18576.9|18579|18577|18580.3|18578.3|18575.8|18573.8|657
1715947200000|2024-05-17 12:00:00|18578.9|18576.9|18580|18578|18584.4|18582.4|18575.5|18573.5|766
1715947500000|2024-05-17 12:05:00|18579.9|18577.9|18585.7|18583.7|18586.8|18584.8|18576.7|18574.7|635
1715947800000|2024-05-17 12:10:00|18585.8|18583.8|18579.9|18577.9|18587.2|18585.2|18579|18577|723
1715948100000|2024-05-17 12:15:00|18580|18578|18582|18580|18582.2|18580.2|18573.7|18571.7|655
1715948400000|2024-05-17 12:20:00|18582.2|18580.2|18579.8|18577.8|18591.4|18589.4|18579.3|18577.3|1167
1715948700000|2024-05-17 12:25:00|18579.7|18577.7|18585.3|18583.3|18586|18584|18578.5|18576.5|561
1715949000000|2024-05-17 12:30:00|18585.2|18583.2|18588|18586|18589.5|18587.5|18584.5|18582.5|703
1715949300000|2024-05-17 12:35:00|18587.9|18585.9|18588.4|18586.4|18592.4|18590.4|18586|18584|1110
1715949600000|2024-05-17 12:40:00|18588.7|18586.7|18592.7|18590.7|18593|18591|18585.4|18583.4|773
1715949900000|2024-05-17 12:45:00|18592.8|18590.8|18592.4|18590.4|18593.7|18591.7|18586.4|18584.4|895
1715950200000|2024-05-17 12:50:00|18592.3|18590.3|18589.9|18587.9|18592.5|18590.5|18587|18585|829
1715950500000|2024-05-17 12:55:00|18590|18588|18594.9|18592.9|18596.7|18594.7|18589.7|18587.7|872
1715950800000|2024-05-17 13:00:00|18594.7|18592.7|18588.2|18586.2|18595.7|18593.7|18584.4|18582.4|1227
1715951100000|2024-05-17 13:05:00|18588.3|18586.3|18585.3|18583.3|18589.7|18587.7|18583.3|18581.3|900
1715951400000|2024-05-17 13:10:00|18585.4|18583.4|18587.7|18585.7|18588.3|18586.3|18581.8|18579.8|986
1715951700000|2024-05-17 13:15:00|18587.5|18585.5|18583.8|18581.8|18587.8|18585.8|18582.9|18580.9|836
1715952000000|2024-05-17 13:20:00|18583.9|18581.9|18581.3|18579.3|18585.4|18583.4|18579.5|18577.5|1220
1715952300000|2024-05-17 13:25:00|18581.4|18579.4|18564.4|18562.4|18581.4|18579.4|18562|18560|7166
1715952600000|2024-05-17 13:30:00|18563.9|18562.9|18551.9|18550.9|18573.4|18572.4|18550.3|18549.3|21114
1715952900000|2024-05-17 13:35:00|18551.7|18550.7|18572.2|18571.2|18577.2|18576.2|18549.3|18548.3|11685
1715953200000|2024-05-17 13:40:00|18571.8|18570.8|18557.9|18556.9|18573|18572|18552.8|18551.8|8679
1715953500000|2024-05-17 13:45:00|18558.5|18557.5|18550.5|18549.5|18562.7|18561.7|18546.9|18545.9|8612
1715953800000|2024-05-17 13:50:00|18552|18551|18550.8|18549.8|18557.2|18556.2|18548.5|18547.5|6406
1715954100000|2024-05-17 13:55:00|18551.1|18550.1|18552.1|18551.1|18555.7|18554.7|18534.5|18533.5|10457
1715954400000|2024-05-17 14:00:00|18552.2|18551.2|18562.2|18561.2|18567.2|18566.2|18549.7|18548.7|7448
1715954700000|2024-05-17 14:05:00|18562|18561|18545.3|18544.3|18564.8|18563.8|18539.5|18538.5|9003
1715955000000|2024-05-17 14:10:00|18545.5|18544.5|18550.3|18549.3|18552.3|18551.3|18535.7|18534.7|6301
1715955300000|2024-05-17 14:15:00|18550.5|18549.5|18546.5|18545.5|18556.1|18555.1|18542.8|18541.8|4824
1715955600000|2024-05-17 14:20:00|18545.6|18544.6|18564.8|18563.8|18566.6|18565.6|18545.6|18544.6|6105
1715955900000|2024-05-17 14:25:00|18564.9|18563.9|18577.4|18576.4|18577.7|18576.7|18561.1|18560.1|6205
1715956200000|2024-05-17 14:30:00|18577.3|18576.3|18588.1|18587.1|18588.6|18587.6|18571.9|18570.9|7563
1715956500000|2024-05-17 14:35:00|18587.9|18586.9|18576.7|18575.7|18588.6|18587.6|18570.3|18569.3|6204
1715956800000|2024-05-17 14:40:00|18576.8|18575.8|18583.6|18582.6|18585.3|18584.3|18576.7|18575.7|3856
1715957100000|2024-05-17 14:45:00|18583.7|18582.7|18588.2|18587.2|18589.8|18588.8|18582.8|18581.8|3848
1715957400000|2024-05-17 14:50:00|18588.3|18587.3|18583.7|18582.7|18588.6|18587.6|18577.4|18576.4|3940
1715957700000|2024-05-17 14:55:00|18583.6|18582.6|18578.2|18577.2|18584.4|18583.4|18573.8|18572.8|3805
1715958000000|2024-05-17 15:00:00|18578.1|18577.1|18547.4|18546.4|18578.8|18577.8|18541.6|18540.6|9370
1715958300000|2024-05-17 15:05:00|18547.6|18546.6|18565.2|18564.2|18568.1|18567.1|18544.3|18543.3|6698
1715958600000|2024-05-17 15:10:00|18565.3|18564.3|18567.1|18566.1|18570.4|18569.4|18556.3|18555.3|4355
1715958900000|2024-05-17 15:15:00|18566.8|18565.8|18564.2|18563.2|18569.6|18568.6|18557.8|18556.8|3244
1715959200000|2024-05-17 15:20:00|18564.3|18563.3|18559.2|18558.2|18567.4|18566.4|18555.4|18554.4|3356
1715959500000|2024-05-17 15:25:00|18559.3|18558.3|18568.2|18567.2|18570.7|18569.7|18559.1|18558.1|3928
1715959800000|2024-05-17 15:30:00|18567.9|18566.9|18555.3|18554.3|18567.9|18566.9|18549.6|18548.6|4181
1715960100000|2024-05-17 15:35:00|18556.1|18555.1|18547.2|18546.2|18556.3|18555.3|18545.6|18544.6|3820
1715960400000|2024-05-17 15:40:00|18548.8|18547.8|18546|18545|18550.9|18549.9|18543.3|18542.3|4306
1715960700000|2024-05-17 15:45:00|18545.8|18544.8|18536.9|18535.9|18552.2|18551.2|18536.7|18535.7|5125
1715961000000|2024-05-17 15:50:00|18536.7|18535.7|18557.2|18556.2|18559.9|18558.9|18536.4|18535.4|5682
1715961300000|2024-05-17 15:55:00|18557.5|18556.5|18568.4|18567.4|18570.3|18569.3|18557.2|18556.2|4080
1715961600000|2024-05-17 16:00:00|18568.5|18567.5|18569.5|18568.5|18575.3|18574.3|18564.3|18563.3|3881
1715961900000|2024-05-17 16:05:00|18569.4|18568.4|18559.3|18558.3|18569.4|18568.4|18552|18551|4955
1715962200000|2024-05-17 16:10:00|18559.2|18558.2|18556.8|18555.8|18562|18561|18553.2|18552.2|2666
1715962500000|2024-05-17 16:15:00|18556.9|18555.9|18560.3|18559.3|18563.3|18562.3|18554.9|18553.9|2100
1715962800000|2024-05-17 16:20:00|18560.4|18559.4|18555.3|18554.3|18561.2|18560.2|18547.3|18546.3|3584
1715963100000|2024-05-17 16:25:00|18555.2|18554.2|18554.9|18553.9|18559|18558|18551.4|18550.4|2154
1715963400000|2024-05-17 16:30:00|18555|18554|18553.7|18552.7|18557.7|18556.7|18545.2|18544.2|2971
1715963700000|2024-05-17 16:35:00|18553.4|18552.4|18556.3|18555.3|18559.8|18558.8|18552.2|18551.2|2181
1715964000000|2024-05-17 16:40:00|18556.4|18555.4|18538.4|18537.4|18556.9|18555.9|18535.8|18534.8|4960
1715964300000|2024-05-17 16:45:00|18538.3|18537.3|18542.8|18541.8|18543.2|18542.2|18522.5|18521.5|6500
1715964600000|2024-05-17 16:50:00|18542.9|18541.9|18552.2|18551.2|18554.9|18553.9|18542.2|18541.2|4368
1715964900000|2024-05-17 16:55:00|18552|18551|18555.2|18554.2|18556|18555|18550|18549|2372
1715965200000|2024-05-17 17:00:00|18554.8|18553.8|18551.2|18550.2|18555.4|18554.4|18545.5|18544.5|3112
1715965500000|2024-05-17 17:05:00|18551|18550|18550.7|18549.7|18552.4|18551.4|18543.9|18542.9|2372
1715965800000|2024-05-17 17:10:00|18550.4|18549.4|18547.3|18546.3|18550.9|18549.9|18543.8|18542.8|2178
1715966100000|2024-05-17 17:15:00|18547.4|18546.4|18528.8|18527.8|18549.3|18548.3|18527.9|18526.9|4041
1715966400000|2024-05-17 17:20:00|18528.9|18527.9|18533.9|18532.9|18536.4|18535.4|18527.9|18526.9|3095
1715966700000|2024-05-17 17:25:00|18533.8|18532.8|18537.4|18536.4|18539.2|18538.2|18530.8|18529.8|2868
1715967000000|2024-05-17 17:30:00|18537.3|18536.3|18527.7|18526.7|18544.8|18543.8|18526.3|18525.3|3206
1715967300000|2024-05-17 17:35:00|18528|18527|18536.8|18535.8|18538.5|18537.5|18520.7|18519.7|3823
1715967600000|2024-05-17 17:40:00|18536.7|18535.7|18538|18537|18540.1|18539.1|18532.7|18531.7|1916
1715967900000|2024-05-17 17:45:00|18538.1|18537.1|18532.2|18531.2|18538.8|18537.8|18530.1|18529.1|1963
1715968200000|2024-05-17 17:50:00|18532.1|18531.1|18528.7|18527.7|18536.1|18535.1|18525.8|18524.8|2162
1715968500000|2024-05-17 17:55:00|18528.6|18527.6|18526.6|18525.6|18530|18529|18524|18523|1782
1715968800000|2024-05-17 18:00:00|18526.8|18525.8|18506.5|18505.5|18527.8|18526.8|18505.6|18504.6|6539
1715969100000|2024-05-17 18:05:00|18506.2|18505.2|18510.7|18509.7|18519.6|18518.6|18505|18504|3781
1715969400000|2024-05-17 18:10:00|18510.8|18509.8|18481.6|18480.6|18512.6|18511.6|18476.3|18475.3|9275
1715969700000|2024-05-17 18:15:00|18481.5|18480.5|18489.1|18488.1|18493.8|18492.8|18476.7|18475.7|5900
1715970000000|2024-05-17 18:20:00|18490.8|18489.8|18477.6|18476.6|18491.1|18490.1|18458|18457|10581
1715970300000|2024-05-17 18:25:00|18477.4|18476.4|18484.1|18483.1|18488.3|18487.3|18476.8|18475.8|4084
1715970600000|2024-05-17 18:30:00|18484|18483|18489.6|18488.6|18496.3|18495.3|18482.1|18481.1|4324
1715970900000|2024-05-17 18:35:00|18489.5|18488.5|18497.1|18496.1|18498.4|18497.4|18489.3|18488.3|2953
1715971200000|2024-05-17 18:40:00|18497|18496|18489.6|18488.6|18499.8|18498.8|18487.5|18486.5|2600
1715971500000|2024-05-17 18:45:00|18489.9|18488.9|18504|18503|18505.1|18504.1|18488|18487|3541
1715971800000|2024-05-17 18:50:00|18504.1|18503.1|18519.9|18518.9|18521.1|18520.1|18501.8|18500.8|4471
1715972100000|2024-05-17 18:55:00|18520.1|18519.1|18530.4|18529.4|18535|18534|18518.4|18517.4|6551
1715972400000|2024-05-17 19:00:00|18530.5|18529.5|18533|18532|18535|18534|18521.9|18520.9|4503
1715972700000|2024-05-17 19:05:00|18533.4|18532.4|18534|18533|18537|18536|18525.4|18524.4|3444
1715973000000|2024-05-17 19:10:00|18533.9|18532.9|18537|18536|18539.4|18538.4|18529.3|18528.3|3180
1715973300000|2024-05-17 19:15:00|18537.1|18536.1|18540|18539|18544.4|18543.4|18534.8|18533.8|3807
1715973600000|2024-05-17 19:20:00|18540.3|18539.3|18547.6|18546.6|18553.9|18552.9|18540.3|18539.3|4361
1715973900000|2024-05-17 19:25:00|18547.5|18546.5|18542.9|18541.9|18551.5|18550.5|18536|18535|4428
1715974200000|2024-05-17 19:30:00|18541.8|18540.8|18539|18538|18543|18542|18536|18535|3583
1715974500000|2024-05-17 19:35:00|18538.9|18537.9|18543.1|18542.1|18547.8|18546.8|18537|18536|3800
1715974800000|2024-05-17 19:40:00|18543.3|18542.3|18541|18540|18547.7|18546.7|18537.2|18536.2|3348
1715975100000|2024-05-17 19:45:00|18541.4|18540.4|18534.3|18533.3|18543.9|18542.9|18532.8|18531.8|3151
1715975400000|2024-05-17 19:50:00|18534.9|18533.9|18543.5|18542.5|18547.5|18546.5|18530.3|18529.3|6971
1715975700000|2024-05-17 19:55:00|18543.4|18542.4|18551.8|18550.8|18554.5|18553.5|18532|18531|13876
1715976000000|2024-05-17 20:00:00|18552.3|18550.3|18540.4|18538.4|18552.3|18550.3|18534.2|18532.2|6009
1715976300000|2024-05-17 20:05:00|18540.5|18538.5|18538.5|18536.5|18540.9|18538.9|18536.5|18534.5|1659
1715976600000|2024-05-17 20:10:00|18538.6|18536.6|18537.7|18535.7|18539.6|18537.6|18536.7|18534.7|1091
1715976900000|2024-05-17 20:15:00|18537.6|18535.6|18543.6|18541.6|18545.1|18543.1|18536.9|18534.9|612
1715977200000|2024-05-17 20:20:00|18543.2|18541.2|18545.5|18543.5|18546.6|18544.6|18542.6|18540.6|369
1715977500000|2024-05-17 20:25:00|18545.6|18543.6|18544.5|18542.5|18547.4|18545.4|18543.1|18541.1|279
1715977800000|2024-05-17 20:30:00|18544.6|18542.6|18544.7|18542.7|18546.5|18544.5|18544|18542|272
1715978100000|2024-05-17 20:35:00|18544.6|18542.6|18544.5|18542.5|18545.7|18543.7|18543|18541|257
1715978400000|2024-05-17 20:40:00|18544.6|18542.6|18545.9|18543.9|18546.6|18544.6|18544|18542|346
1715978700000|2024-05-17 20:45:00|18545.7|18543.7|18544.4|18542.4|18546.4|18544.4|18544.4|18542.4|239
1715979000000|2024-05-17 20:50:00|18544.6|18542.6|18547.6|18545.6|18548.5|18546.5|18544.6|18542.6|354
1715979300000|2024-05-17 20:55:00|18547.5|18545.5|18548.7|18543.7|18548.7|18546.2|18546.4|18543.6|312
1716156000000|2024-05-19 22:00:00|18554.2|18552.2|18564.6|18562.6|18565.5|18563.5|18552.1|18550.1|666
1716156300000|2024-05-19 22:05:00|18564.5|18562.5|18567.5|18565.5|18569.9|18567.9|18564.4|18562.4|403
1716156600000|2024-05-19 22:10:00|18567.4|18565.4|18570.5|18568.5|18570.9|18568.9|18567.2|18565.2|247
1716156900000|2024-05-19 22:15:00|18570.4|18568.4|18573.1|18571.1|18573.1|18571.1|18569.4|18567.4|277
1716157200000|2024-05-19 22:20:00|18573.2|18571.2|18572.9|18570.9|18573.4|18571.4|18571.7|18569.7|263
1716157500000|2024-05-19 22:25:00|18573|18571|18571.6|18569.6|18573.7|18571.7|18570.9|18568.9|127
1716157800000|2024-05-19 22:30:00|18571.5|18569.5|18567.9|18565.9|18572|18570|18567.1|18565.1|206
1716158100000|2024-05-19 22:35:00|18567.5|18565.5|18566.6|18564.6|18569.7|18567.7|18566.2|18564.2|213
1716158400000|2024-05-19 22:40:00|18566.7|18564.7|18571.1|18569.1|18571.5|18569.5|18566.7|18564.7|199
1716158700000|2024-05-19 22:45:00|18571|18569|18568|18566|18571.5|18569.5|18566.9|18564.9|143
1716159000000|2024-05-19 22:50:00|18568.1|18566.1|18570.2|18568.2|18570.4|18568.4|18567.5|18565.5|53
1716159300000|2024-05-19 22:55:00|18570.4|18568.4|18569.2|18567.2|18570.4|18568.4|18568.2|18566.2|66
1716159600000|2024-05-19 23:00:00|18569.4|18567.4|18572.7|18570.7|18574.7|18572.7|18569.1|18567.1|179
1716159900000|2024-05-19 23:05:00|18572.6|18570.6|18569.6|18567.6|18574|18572|18569|18567|151
1716160200000|2024-05-19 23:10:00|18570.1|18568.1|18573.2|18571.2|18573.2|18571.2|18568.9|18566.9|137
1716160500000|2024-05-19 23:15:00|18573.1|18571.1|18573.9|18571.9|18573.9|18571.9|18571.1|18569.1|159
1716160800000|2024-05-19 23:20:00|18574|18572|18576|18574|18577.7|18575.7|18573|18571|266
1716161100000|2024-05-19 23:25:00|18575.9|18573.9|18578.6|18576.6|18578.6|18576.6|18575.7|18573.7|144
1716161400000|2024-05-19 23:30:00|18578.5|18576.5|18578.5|18576.5|18580.4|18578.4|18578|18576|211
1716161700000|2024-05-19 23:35:00|18578.6|18576.6|18578.9|18576.9|18579.1|18577.1|18577.7|18575.7|86
1716162000000|2024-05-19 23:40:00|18578.7|18576.7|18581|18579|18581.7|18579.7|18578.6|18576.6|141
1716162300000|2024-05-19 23:45:00|18580.9|18578.9|18585.7|18583.7|18586.7|18584.7|18579.5|18577.5|363
1716162600000|2024-05-19 23:50:00|18585|18583|18583.9|18581.9|18585.6|18583.6|18582.9|18580.9|178
1716162900000|2024-05-19 23:55:00|18583.5|18581.5|18582.9|18580.9|18585.2|18583.2|18582.5|18580.5|168
1716163200000|2024-05-20 00:00:00|18583|18581|18581.1|18579.1|18584.9|18582.9|18579.2|18577.2|407
1716163500000|2024-05-20 00:05:00|18581.2|18579.2|18577.1|18575.1|18581.6|18579.6|18574.1|18572.1|449
1716163800000|2024-05-20 00:10:00|18577|18575|18579.7|18577.7|18580.5|18578.5|18576|18574|132
1716164100000|2024-05-20 00:15:00|18579.6|18577.6|18582.1|18580.1|18582.1|18580.1|18576.4|18574.4|254
1716164400000|2024-05-20 00:20:00|18581.9|18579.9|18580.1|18578.1|18581.9|18579.9|18577.7|18575.7|268
1716164700000|2024-05-20 00:25:00|18580|18578|18583.9|18581.9|18584.9|18582.9|18578.6|18576.6|205
1716165000000|2024-05-20 00:30:00|18583.6|18581.6|18582.4|18580.4|18584|18582|18581|18579|170
1716165300000|2024-05-20 00:35:00|18582.5|18580.5|18583.4|18581.4|18583.9|18581.9|18581.1|18579.1|173
1716165600000|2024-05-20 00:40:00|18583.5|18581.5|18586.7|18584.7|18588.1|18586.1|18583.2|18581.2|302
1716165900000|2024-05-20 00:45:00|18586.6|18584.6|18584.7|18582.7|18587.4|18585.4|18584|18582|211
1716166200000|2024-05-20 00:50:00|18584.9|18582.9|18585.1|18583.1|18586|18584|18583.9|18581.9|161
1716166500000|2024-05-20 00:55:00|18585.2|18583.2|18581.7|18579.7|18586.1|18584.1|18581.2|18579.2|165
1716166800000|2024-05-20 01:00:00|18581.9|18579.9|18581.5|18579.5|18582|18580|18578.9|18576.9|248
1716167100000|2024-05-20 01:05:00|18581.2|18579.2|18580.6|18578.6|18581.4|18579.4|18579.1|18577.1|198
1716167400000|2024-05-20 01:10:00|18580.4|18578.4|18582.1|18580.1|18582.1|18580.1|18579.6|18577.6|167
1716167700000|2024-05-20 01:15:00|18582|18580|18578.9|18576.9|18582.4|18580.4|18576|18574|353
1716168000000|2024-05-20 01:20:00|18579|18577|18586|18584|18586|18584|18578.4|18576.4|294
1716168300000|2024-05-20 01:25:00|18586.1|18584.1|18579.9|18577.9|18586.7|18584.7|18578.7|18576.7|349
1716168600000|2024-05-20 01:30:00|18579.6|18577.6|18580.1|18578.1|18582.5|18580.5|18577.5|18575.5|297
1716168900000|2024-05-20 01:35:00|18580.2|18578.2|18578.2|18576.2|18580.9|18578.9|18577.1|18575.1|169
1716169200000|2024-05-20 01:40:00|18578.1|18576.1|18581.9|18579.9|18582.9|18580.9|18577.4|18575.4|191
1716169500000|2024-05-20 01:45:00|18581.7|18579.7|18579.6|18577.6|18583.5|18581.5|18579.6|18577.6|158
1716169800000|2024-05-20 01:50:00|18579.7|18577.7|18582.4|18580.4|18583.5|18581.5|18579|18577|130
1716170100000|2024-05-20 01:55:00|18582.6|18580.6|18581.2|18579.2|18583.5|18581.5|18579.9|18577.9|129
1716170400000|2024-05-20 02:00:00|18581.1|18579.1|18581.5|18579.5|18581.6|18579.6|18579.6|18577.6|138
1716170700000|2024-05-20 02:05:00|18581.6|18579.6|18578.5|18576.5|18582|18580|18575.1|18573.1|358
1716171000000|2024-05-20 02:10:00|18578.4|18576.4|18579|18577|18579.5|18577.5|18577.4|18575.4|118
1716171300000|2024-05-20 02:15:00|18579.1|18577.1|18581.4|18579.4|18582|18580|18578.9|18576.9|206
1716171600000|2024-05-20 02:20:00|18581.2|18579.2|18581|18579|18581.4|18579.4|18579.4|18577.4|68
1716171900000|2024-05-20 02:25:00|18580.5|18578.5|18582.9|18580.9|18582.9|18580.9|18580.4|18578.4|103
1716172200000|2024-05-20 02:30:00|18582.6|18580.6|18584.6|18582.6|18584.7|18582.7|18581.5|18579.5|158
1716172500000|2024-05-20 02:35:00|18584.7|18582.7|18584.9|18582.9|18586.2|18584.2|18583.4|18581.4|210
1716172800000|2024-05-20 02:40:00|18585|18583|18588.9|18586.9|18591.1|18589.1|18584.4|18582.4|384
1716173100000|2024-05-20 02:45:00|18588.7|18586.7|18589.9|18587.9|18589.9|18587.9|18587.9|18585.9|252
1716173400000|2024-05-20 02:50:00|18590|18588|18590.6|18588.6|18590.9|18588.9|18587.7|18585.7|275
1716173700000|2024-05-20 02:55:00|18590.9|18588.9|18589.7|18587.7|18592.1|18590.1|18589.7|18587.7|275
1716174000000|2024-05-20 03:00:00|18589.9|18587.9|18590.5|18588.5|18592.1|18590.1|18588.7|18586.7|225
1716174300000|2024-05-20 03:05:00|18590.6|18588.6|18588.4|18586.4|18590.6|18588.6|18588|18586|164
1716174600000|2024-05-20 03:10:00|18588.2|18586.2|18589.9|18587.9|18590.5|18588.5|18587.5|18585.5|161
1716174900000|2024-05-20 03:15:00|18589.7|18587.7|18591.7|18589.7|18594.1|18592.1|18589.4|18587.4|280
1716175200000|2024-05-20 03:20:00|18591.9|18589.9|18593.4|18591.4|18594.2|18592.2|18591.1|18589.1|165
1716175500000|2024-05-20 03:25:00|18593.5|18591.5|18591.4|18589.4|18594|18592|18589.7|18587.7|219
1716175800000|2024-05-20 03:30:00|18591.5|18589.5|18591.1|18589.1|18591.6|18589.6|18589.2|18587.2|122
1716176100000|2024-05-20 03:35:00|18591|18589|18587.9|18585.9|18591.4|18589.4|18586.5|18584.5|264
1716176400000|2024-05-20 03:40:00|18588|18586|18588.7|18586.7|18590.1|18588.1|18587.1|18585.1|131
1716176700000|2024-05-20 03:45:00|18588.6|18586.6|18585.9|18583.9|18588.7|18586.7|18584.5|18582.5|256
1716177000000|2024-05-20 03:50:00|18586|18584|18586.1|18584.1|18586.7|18584.7|18584.6|18582.6|110
1716177300000|2024-05-20 03:55:00|18586.2|18584.2|18585.4|18583.4|18586.9|18584.9|18584.7|18582.7|117
1716177600000|2024-05-20 04:00:00|18585.5|18583.5|18585.9|18583.9|18587|18585|18584.4|18582.4|112
1716177900000|2024-05-20 04:05:00|18586|18584|18589.2|18587.2|18589.5|18587.5|18585.9|18583.9|154
1716178200000|2024-05-20 04:10:00|18589.4|18587.4|18585.9|18583.9|18589.7|18587.7|18585.9|18583.9|155
1716178500000|2024-05-20 04:15:00|18586.1|18584.1|18588.4|18586.4|18588.4|18586.4|18585.2|18583.2|125
1716178800000|2024-05-20 04:20:00|18588.2|18586.2|18586.4|18584.4|18588.6|18586.6|18586.1|18584.1|114
1716179100000|2024-05-20 04:25:00|18586.5|18584.5|18587.1|18585.1|18587.7|18585.7|18586.1|18584.1|78
1716179400000|2024-05-20 04:30:00|18587|18585|18584.9|18582.9|18587.6|18585.6|18583.7|18581.7|167
1716179700000|2024-05-20 04:35:00|18585|18583|18583.6|18581.6|18585.9|18583.9|18583.4|18581.4|79
1716180000000|2024-05-20 04:40:00|18583.7|18581.7|18584.9|18582.9|18586.1|18584.1|18583.6|18581.6|80
1716180300000|2024-05-20 04:45:00|18584.7|18582.7|18586.4|18584.4|18587.6|18585.6|18583.7|18581.7|133
1716180600000|2024-05-20 04:50:00|18586.6|18584.6|18586|18584|18587.1|18585.1|18584.9|18582.9|97
1716180900000|2024-05-20 04:55:00|18585.9|18583.9|18587.4|18585.4|18587.6|18585.6|18585.1|18583.1|64
1716181200000|2024-05-20 05:00:00|18587.2|18585.2|18588.4|18586.4|18589.2|18587.2|18586.4|18584.4|269
1716181500000|2024-05-20 05:05:00|18587.6|18585.6|18589.1|18587.1|18590.1|18588.1|18586|18584|281
1716181800000|2024-05-20 05:10:00|18589.2|18587.2|18589.9|18587.9|18591.6|18589.6|18589.2|18587.2|187
1716182100000|2024-05-20 05:15:00|18590|18588|18590.1|18588.1|18591.5|18589.5|18588.4|18586.4|136
1716182400000|2024-05-20 05:20:00|18590|18588|18591.9|18589.9|18593.2|18591.2|18588.9|18586.9|137
1716182700000|2024-05-20 05:25:00|18592.1|18590.1|18590.6|18588.6|18592.9|18590.9|18590.1|18588.1|125
1716183000000|2024-05-20 05:30:00|18590.4|18588.4|18588.2|18586.2|18591.4|18589.4|18587.7|18585.7|194
1716183300000|2024-05-20 05:35:00|18588.1|18586.1|18593.6|18591.6|18594.1|18592.1|18587.7|18585.7|207
1716183600000|2024-05-20 05:40:00|18593.9|18591.9|18591|18589|18594.5|18592.5|18590.7|18588.7|147
1716183900000|2024-05-20 05:45:00|18591.1|18589.1|18591|18589|18592.4|18590.4|18590|18588|104
1716184200000|2024-05-20 05:50:00|18591.1|18589.1|18590.4|18588.4|18592.2|18590.2|18589.7|18587.7|114
1716184500000|2024-05-20 05:55:00|18590.2|18588.2|18592.7|18590.7|18592.9|18590.9|18589.9|18587.9|153
1716184800000|2024-05-20 06:00:00|18592.6|18590.6|18581.2|18579.2|18592.6|18590.6|18580.2|18578.2|664
1716185100000|2024-05-20 06:05:00|18581.4|18579.4|18584.9|18582.9|18585.5|18583.5|18581.1|18579.1|267
1716185400000|2024-05-20 06:10:00|18585|18583|18586.9|18584.9|18587.7|18585.7|18582.7|18580.7|229
1716185700000|2024-05-20 06:15:00|18587|18585|18584.2|18582.2|18588.9|18586.9|18582.4|18580.4|277
1716186000000|2024-05-20 06:20:00|18584.4|18582.4|18580.2|18578.2|18585.2|18583.2|18577.9|18575.9|350
1716186300000|2024-05-20 06:25:00|18580.1|18578.1|18582.4|18580.4|18582.9|18580.9|18578.9|18576.9|243
1716186600000|2024-05-20 06:30:00|18582.5|18580.5|18584.4|18582.4|18584.6|18582.6|18580.7|18578.7|182
1716186900000|2024-05-20 06:35:00|18584.5|18582.5|18585|18583|18586.6|18584.6|18583.1|18581.1|194
1716187200000|2024-05-20 06:40:00|18584.9|18582.9|18587.7|18585.7|18589.6|18587.6|18584.5|18582.5|265
1716187500000|2024-05-20 06:45:00|18587.9|18585.9|18585|18583|18587.9|18585.9|18583.6|18581.6|257
1716187800000|2024-05-20 06:50:00|18584.9|18582.9|18583.6|18581.6|18588.6|18586.6|18582.7|18580.7|353
1716188100000|2024-05-20 06:55:00|18583.7|18581.7|18580.9|18578.9|18584|18582|18580.7|18578.7|205
1716188400000|2024-05-20 07:00:00|18580.7|18578.7|18581.9|18579.9|18582.7|18580.7|18577.9|18575.9|519
1716188700000|2024-05-20 07:05:00|18581.7|18579.7|18577.9|18575.9|18581.9|18579.9|18575.1|18573.1|764
1716189000000|2024-05-20 07:10:00|18578|18576|18580.1|18578.1|18580.5|18578.5|18574.9|18572.9|354
1716189300000|2024-05-20 07:15:00|18580|18578|18583.4|18581.4|18583.5|18581.5|18580|18578|328
1716189600000|2024-05-20 07:20:00|18583.9|18581.9|18582.9|18580.9|18584.1|18582.1|18581.7|18579.7|339
1716189900000|2024-05-20 07:25:00|18583|18581|18580.4|18578.4|18583|18581|18575.5|18573.5|490
1716190200000|2024-05-20 07:30:00|18580.2|18578.2|18573.6|18571.6|18580.9|18578.9|18573.4|18571.4|341
1716190500000|2024-05-20 07:35:00|18573.5|18571.5|18577.6|18575.6|18579.9|18577.9|18570.6|18568.6|623
1716190800000|2024-05-20 07:40:00|18577.5|18575.5|18580.2|18578.2|18581|18579|18576.9|18574.9|266
1716191100000|2024-05-20 07:45:00|18580|18578|18579.1|18577.1|18580.7|18578.7|18577.4|18575.4|208
1716191400000|2024-05-20 07:50:00|18579.2|18577.2|18581.6|18579.6|18582.1|18580.1|18578.5|18576.5|184
1716191700000|2024-05-20 07:55:00|18581.5|18579.5|18577|18575|18581.7|18579.7|18575.4|18573.4|334
1716192000000|2024-05-20 08:00:00|18576.9|18574.9|18584.2|18582.2|18584.9|18582.9|18574.4|18572.4|673
1716192300000|2024-05-20 08:05:00|18584.4|18582.4|18584.4|18582.4|18585.9|18583.9|18583|18581|495
1716192600000|2024-05-20 08:10:00|18584.5|18582.5|18582.9|18580.9|18585.4|18583.4|18579.6|18577.6|474
1716192900000|2024-05-20 08:15:00|18583|18581|18583.9|18581.9|18585.7|18583.7|18582.5|18580.5|299
1716193200000|2024-05-20 08:20:00|18583.6|18581.6|18582.9|18580.9|18586|18584|18580.6|18578.6|301
1716193500000|2024-05-20 08:25:00|18583|18581|18583|18581|18585.1|18583.1|18580.1|18578.1|277
1716193800000|2024-05-20 08:30:00|18583.1|18581.1|18576.4|18574.4|18583.1|18581.1|18576.1|18574.1|244
1716194100000|2024-05-20 08:35:00|18576.2|18574.2|18572.4|18570.4|18576.5|18574.5|18571.4|18569.4|438
1716194400000|2024-05-20 08:40:00|18572.6|18570.6|18571.2|18569.2|18574|18572|18570.6|18568.6|342
1716194700000|2024-05-20 08:45:00|18571.4|18569.4|18579|18577|18579.2|18577.2|18570.7|18568.7|335
1716195000000|2024-05-20 08:50:00|18578.9|18576.9|18574.2|18572.2|18579|18577|18574.1|18572.1|219
1716195300000|2024-05-20 08:55:00|18574.1|18572.1|18576.9|18574.9|18578.5|18576.5|18574|18572|184
1716195600000|2024-05-20 09:00:00|18576.6|18574.6|18576.4|18574.4|18577.4|18575.4|18575.2|18573.2|206
1716195900000|2024-05-20 09:05:00|18575.9|18573.9|18572.9|18570.9|18575.9|18573.9|18572.9|18570.9|191
1716196200000|2024-05-20 09:10:00|18572.7|18570.7|18577.1|18575.1|18578.1|18576.1|18569.4|18567.4|398
1716196500000|2024-05-20 09:15:00|18577.2|18575.2|18572.9|18570.9|18577.4|18575.4|18571.6|18569.6|177
1716196800000|2024-05-20 09:20:00|18573|18571|18574.9|18572.9|18574.9|18572.9|18571.6|18569.6|204
1716197100000|2024-05-20 09:25:00|18575|18573|18576.5|18574.5|18576.7|18574.7|18574.1|18572.1|129
1716197400000|2024-05-20 09:30:00|18576.6|18574.6|18580.6|18578.6|18581.5|18579.5|18576.1|18574.1|361
1716197700000|2024-05-20 09:35:00|18580.4|18578.4|18582.6|18580.6|18583.4|18581.4|18577.4|18575.4|352
1716198000000|2024-05-20 09:40:00|18582.7|18580.7|18582.5|18580.5|18585.1|18583.1|18581.9|18579.9|293
1716198300000|2024-05-20 09:45:00|18582.6|18580.6|18585.1|18583.1|18585.4|18583.4|18581.4|18579.4|351
1716198600000|2024-05-20 09:50:00|18585.2|18583.2|18586.1|18584.1|18586.4|18584.4|18584|18582|266
1716198900000|2024-05-20 09:55:00|18586.2|18584.2|18586|18584|18587.2|18585.2|18583.6|18581.6|251
1716199200000|2024-05-20 10:00:00|18586.1|18584.1|18584.1|18582.1|18589.6|18587.6|18584.1|18582.1|532
1716199500000|2024-05-20 10:05:00|18584.2|18582.2|18586.7|18584.7|18587.4|18585.4|18583.9|18581.9|213
1716199800000|2024-05-20 10:10:00|18586.9|18584.9|18586.6|18584.6|18589.9|18587.9|18586|18584|338
1716200100000|2024-05-20 10:15:00|18586.5|18584.5|18584.9|18582.9|18586.7|18584.7|18583.9|18581.9|214
1716200400000|2024-05-20 10:20:00|18585|18583|18582.9|18580.9|18585.6|18583.6|18582.4|18580.4|175
1716200700000|2024-05-20 10:25:00|18582.6|18580.6|18583.1|18581.1|18584.4|18582.4|18581.9|18579.9|180
1716201000000|2024-05-20 10:30:00|18583.2|18581.2|18584.6|18582.6|18584.9|18582.9|18580.7|18578.7|223
1716201300000|2024-05-20 10:35:00|18584.7|18582.7|18584.9|18582.9|18586.5|18584.5|18583.9|18581.9|206
1716201600000|2024-05-20 10:40:00|18584.6|18582.6|18588.9|18586.9|18588.9|18586.9|18584.6|18582.6|213
1716201900000|2024-05-20 10:45:00|18589|18587|18589.4|18587.4|18592.5|18590.5|18587.2|18585.2|397
1716202200000|2024-05-20 10:50:00|18589.2|18587.2|18591.2|18589.2|18591.9|18589.9|18588.2|18586.2|259
1716202500000|2024-05-20 10:55:00|18591.1|18589.1|18592.4|18590.4|18593.9|18591.9|18589.4|18587.4|354
1716202800000|2024-05-20 11:00:00|18592.6|18590.6|18593.6|18591.6|18596.6|18594.6|18591.9|18589.9|650
1716203100000|2024-05-20 11:05:00|18593.5|18591.5|18586.6|18584.6|18594.2|18592.2|18586.5|18584.5|369
1716203400000|2024-05-20 11:10:00|18586.9|18584.9|18585.9|18583.9|18587.7|18585.7|18584.2|18582.2|248
1716203700000|2024-05-20 11:15:00|18586.1|18584.1|18588.2|18586.2|18589|18587|18586|18584|236
1716204000000|2024-05-20 11:20:00|18588.4|18586.4|18595.4|18593.4|18595.4|18593.4|18588.1|18586.1|296
1716204300000|2024-05-20 11:25:00|18595.2|18593.2|18597.6|18595.6|18599.5|18597.5|18594.4|18592.4|647
1716204600000|2024-05-20 11:30:00|18597.7|18595.7|18603.2|18601.2|18604.2|18602.2|18597.5|18595.5|1082
1716204900000|2024-05-20 11:35:00|18603.4|18601.4|18602.9|18600.9|18604.5|18602.5|18602|18600|514
1716205200000|2024-05-20 11:40:00|18603|18601|18598.1|18596.1|18605.1|18603.1|18598|18596|703
1716205500000|2024-05-20 11:45:00|18598|18596|18597.6|18595.6|18600|18598|18596.4|18594.4|551
1716205800000|2024-05-20 11:50:00|18597.7|18595.7|18598.6|18596.6|18599.4|18597.4|18595|18593|439
1716206100000|2024-05-20 11:55:00|18598.7|18596.7|18597.6|18595.6|18599|18597|18594.4|18592.4|365
1716206400000|2024-05-20 12:00:00|18598.1|18596.1|18594.9|18592.9|18598.2|18596.2|18594.6|18592.6|674
1716206700000|2024-05-20 12:05:00|18595|18593|18596.1|18594.1|18599.9|18597.9|18593.6|18591.6|609
1716207000000|2024-05-20 12:10:00|18596|18594|18598|18596|18599.4|18597.4|18595|18593|462
1716207300000|2024-05-20 12:15:00|18598.1|18596.1|18599.6|18597.6|18602.7|18600.7|18597.4|18595.4|686
1716207600000|2024-05-20 12:20:00|18599.7|18597.7|18588|18586|18601.2|18599.2|18587.5|18585.5|1008
1716207900000|2024-05-20 12:25:00|18588.1|18586.1|18587.6|18585.6|18590|18588|18586.6|18584.6|724
1716208200000|2024-05-20 12:30:00|18587.4|18585.4|18583.4|18581.4|18587.4|18585.4|18581.2|18579.2|1113
1716208500000|2024-05-20 12:35:00|18583.1|18581.1|18580.9|18578.9|18583.4|18581.4|18577.6|18575.6|1177
1716208800000|2024-05-20 12:40:00|18580.7|18578.7|18563.4|18561.4|18580.9|18578.9|18560.6|18558.6|2478
1716209100000|2024-05-20 12:45:00|18564.1|18562.1|18573.6|18571.6|18574.1|18572.1|18562.2|18560.2|1387
1716209400000|2024-05-20 12:50:00|18573.7|18571.7|18563.1|18561.1|18574.6|18572.6|18559.5|18557.5|1345
1716209700000|2024-05-20 12:55:00|18562.9|18560.9|18564.4|18562.4|18567.5|18565.5|18560.9|18558.9|1039
1716210000000|2024-05-20 13:00:00|18565.6|18563.6|18563.6|18561.6|18568.1|18566.1|18559.4|18557.4|1011
1716210300000|2024-05-20 13:05:00|18563.4|18561.4|18568.6|18566.6|18569|18567|18559.6|18557.6|844
1716210600000|2024-05-20 13:10:00|18568.5|18566.5|18567.4|18565.4|18569.7|18567.7|18565.6|18563.6|679
1716210900000|2024-05-20 13:15:00|18567.5|18565.5|18569.4|18567.4|18571.4|18569.4|18566.1|18564.1|804
1716211200000|2024-05-20 13:20:00|18569.5|18567.5|18568.1|18566.1|18570|18568|18566.4|18564.4|999
1716211500000|2024-05-20 13:25:00|18567.1|18565.1|18557.9|18555.9|18567.1|18565.1|18553.1|18551.1|3211
1716211800000|2024-05-20 13:30:00|18557.4|18556.4|18603.1|18602.1|18603.2|18602.2|18550.6|18549.6|18928
1716212100000|2024-05-20 13:35:00|18603|18602|18614.9|18613.9|18625.7|18624.7|18601.2|18600.2|13339
1716212400000|2024-05-20 13:40:00|18615.2|18614.2|18622.8|18621.8|18623.4|18622.4|18602.9|18601.9|9582
1716212700000|2024-05-20 13:45:00|18623.3|18622.3|18622.6|18621.6|18630.4|18629.4|18615.8|18614.8|9518
1716213000000|2024-05-20 13:50:00|18622.1|18621.1|18658.7|18657.7|18659.2|18658.2|18622|18621|14745
1716213300000|2024-05-20 13:55:00|18658.9|18657.9|18665.3|18664.3|18669.8|18668.8|18654.3|18653.3|9213
1716213600000|2024-05-20 14:00:00|18665.4|18664.4|18659.8|18658.8|18669.5|18668.5|18651.3|18650.3|8234
1716213900000|2024-05-20 14:05:00|18659.7|18658.7|18659|18658|18663.2|18662.2|18647.8|18646.8|5988
1716214200000|2024-05-20 14:10:00|18659.2|18658.2|18655.7|18654.7|18660.8|18659.8|18652.7|18651.7|4346
1716214500000|2024-05-20 14:15:00|18655.8|18654.8|18660.7|18659.7|18665.4|18664.4|18649|18648|6097
1716214800000|2024-05-20 14:20:00|18660.4|18659.4|18659.5|18658.5|18670.3|18669.3|18658.2|18657.2|5727
1716215100000|2024-05-20 14:25:00|18659.4|18658.4|18665.9|18664.9|18666.7|18665.7|18654|18653|4283
1716215400000|2024-05-20 14:30:00|18666.2|18665.2|18659|18658|18667.5|18666.5|18658.3|18657.3|3434
1716215700000|2024-05-20 14:35:00|18658.9|18657.9|18660.9|18659.9|18665.5|18664.5|18657.9|18656.9|2758
1716216000000|2024-05-20 14:40:00|18660.8|18659.8|18669.8|18668.8|18675.8|18674.8|18659.9|18658.9|5798
1716216300000|2024-05-20 14:45:00|18669.7|18668.7|18679|18678|18679.3|18678.3|18666|18665|3705
1716216600000|2024-05-20 14:50:00|18679.5|18678.5|18666.2|18665.2|18683.9|18682.9|18664.9|18663.9|6606
1716216900000|2024-05-20 14:55:00|18666|18665|18655.5|18654.5|18666.4|18665.4|18647.3|18646.3|5713
1716217200000|2024-05-20 15:00:00|18655.3|18654.3|18653.2|18652.2|18660.2|18659.2|18649.4|18648.4|3926
1716217500000|2024-05-20 15:05:00|18653.3|18652.3|18651.5|18650.5|18656.5|18655.5|18647.7|18646.7|2630
1716217800000|2024-05-20 15:10:00|18651.7|18650.7|18651.9|18650.9|18658.7|18657.7|18651.2|18650.2|2600
1716218100000|2024-05-20 15:15:00|18652|18651|18650.7|18649.7|18653.9|18652.9|18641.5|18640.5|4877
1716218400000|2024-05-20 15:20:00|18650.8|18649.8|18660|18659|18660.7|18659.7|18645.2|18644.2|3537
1716218700000|2024-05-20 15:25:00|18659|18658|18664.3|18663.3|18666.8|18665.8|18659|18658|3521
1716219000000|2024-05-20 15:30:00|18664.4|18663.4|18671.3|18670.3|18674.2|18673.2|18663.3|18662.3|4349
1716219300000|2024-05-20 15:35:00|18671.2|18670.2|18670.9|18669.9|18674.2|18673.2|18666.2|18665.2|2964
1716219600000|2024-05-20 15:40:00|18672.2|18671.2|18655.6|18654.6|18672.3|18671.3|18650.9|18649.9|4729
1716219900000|2024-05-20 15:45:00|18655.4|18654.4|18655.2|18654.2|18656.6|18655.6|18650.1|18649.1|2813
1716220200000|2024-05-20 15:50:00|18655.6|18654.6|18648.8|18647.8|18657.1|18656.1|18648.3|18647.3|3331
1716220500000|2024-05-20 15:55:00|18648.9|18647.9|18655.1|18654.1|18657.8|18656.8|18644.8|18643.8|3809
1716220800000|2024-05-20 16:00:00|18655.2|18654.2|18666.9|18665.9|18667.1|18666.1|18655.1|18654.1|3714
1716221100000|2024-05-20 16:05:00|18667.1|18666.1|18666.2|18665.2|18670.4|18669.4|18663.7|18662.7|3327
1716221400000|2024-05-20 16:10:00|18666.3|18665.3|18659.1|18658.1|18666.9|18665.9|18655.1|18654.1|2957
1716221700000|2024-05-20 16:15:00|18659.2|18658.2|18662.9|18661.9|18665.7|18664.7|18654.7|18653.7|2769
1716222000000|2024-05-20 16:20:00|18663.4|18662.4|18659.6|18658.6|18669.1|18668.1|18657.3|18656.3|2635
1716222300000|2024-05-20 16:25:00|18659.4|18658.4|18659.6|18658.6|18660.8|18659.8|18654.6|18653.6|2224
1716222600000|2024-05-20 16:30:00|18659.8|18658.8|18663.4|18662.4|18665.9|18664.9|18657.2|18656.2|2636
1716222900000|2024-05-20 16:35:00|18663.3|18662.3|18679.4|18678.4|18681.3|18680.3|18663.1|18662.1|4513
1716223200000|2024-05-20 16:40:00|18679.6|18678.6|18690.7|18689.7|18693.1|18692.1|18678.7|18677.7|5308
1716223500000|2024-05-20 16:45:00|18690.8|18689.8|18681.8|18680.8|18692.2|18691.2|18681.6|18680.6|3484
1716223800000|2024-05-20 16:50:00|18682.3|18681.3|18697.7|18696.7|18700.8|18699.8|18682.3|18681.3|5785
1716224100000|2024-05-20 16:55:00|18697.4|18696.4|18704.3|18703.3|18707.7|18706.7|18696.6|18695.6|4381
1716224400000|2024-05-20 17:00:00|18704.6|18703.6|18701.5|18700.5|18706.7|18705.7|18696.4|18695.4|3328
1716224700000|2024-05-20 17:05:00|18701.4|18700.4|18699.6|18698.6|18701.5|18700.5|18694.2|18693.2|2550
1716225000000|2024-05-20 17:10:00|18699.7|18698.7|18695.9|18694.9|18700.5|18699.5|18691.1|18690.1|2917
1716225300000|2024-05-20 17:15:00|18695.6|18694.6|18691.9|18690.9|18700.7|18699.7|18688.4|18687.4|2914
1716225600000|2024-05-20 17:20:00|18691.6|18690.6|18681.1|18680.1|18692.6|18691.6|18679.2|18678.2|3656
1716225900000|2024-05-20 17:25:00|18681|18680|18655.1|18654.1|18684.2|18683.2|18653.4|18652.4|9083
1716226200000|2024-05-20 17:30:00|18655.6|18654.6|18660.6|18659.6|18662.7|18661.7|18653.4|18652.4|5217
1716226500000|2024-05-20 17:35:00|18660.4|18659.4|18655.4|18654.4|18660.4|18659.4|18652.2|18651.2|3185
1716226800000|2024-05-20 17:40:00|18655.2|18654.2|18660.2|18659.2|18660.5|18659.5|18646.7|18645.7|4601
1716227100000|2024-05-20 17:45:00|18660.4|18659.4|18655.2|18654.2|18664.9|18663.9|18654.7|18653.7|3521
1716227400000|2024-05-20 17:50:00|18655.4|18654.4|18653.5|18652.5|18661.4|18660.4|18650.6|18649.6|2986
1716227700000|2024-05-20 17:55:00|18653.2|18652.2|18656.5|18655.5|18659.5|18658.5|18648.5|18647.5|3363
1716228000000|2024-05-20 18:00:00|18656.6|18655.6|18653.4|18652.4|18660|18659|18651.6|18650.6|2319
1716228300000|2024-05-20 18:05:00|18653.1|18652.1|18643.9|18642.9|18657.2|18656.2|18618.7|18617.7|10754
1716228600000|2024-05-20 18:10:00|18643.7|18642.7|18645.4|18644.4|18653.4|18652.4|18638.2|18637.2|6101
1716228900000|2024-05-20 18:15:00|18645.2|18644.2|18643.6|18642.6|18654.1|18653.1|18633.9|18632.9|5275
1716229200000|2024-05-20 18:20:00|18644|18643|18644.5|18643.5|18649.9|18648.9|18643|18642|2776
1716229500000|2024-05-20 18:25:00|18644.6|18643.6|18661.7|18660.7|18662.2|18661.2|18643.4|18642.4|4299
1716229800000|2024-05-20 18:30:00|18661.9|18660.9|18664|18663|18671|18670|18660.7|18659.7|4902
1716230100000|2024-05-20 18:35:00|18663.9|18662.9|18669.9|18668.9|18672.2|18671.2|18661.7|18660.7|3267
1716230400000|2024-05-20 18:40:00|18669.7|18668.7|18676.1|18675.1|18678.2|18677.2|18669.1|18668.1|3704
1716230700000|2024-05-20 18:45:00|18676|18675|18669.1|18668.1|18678.5|18677.5|18666.1|18665.1|3409
1716231000000|2024-05-20 18:50:00|18669|18668|18671|18670|18673.7|18672.7|18664.4|18663.4|3260
1716231300000|2024-05-20 18:55:00|18670.9|18669.9|18660|18659|18671.4|18670.4|18659.6|18658.6|3480
1716231600000|2024-05-20 19:00:00|18660.6|18659.6|18669.9|18668.9|18671.5|18670.5|18655.1|18654.1|4652
1716231900000|2024-05-20 19:05:00|18669.1|18668.1|18675.5|18674.5|18676.4|18675.4|18665.6|18664.6|3430
1716232200000|2024-05-20 19:10:00|18675.2|18674.2|18682.9|18681.9|18684.2|18683.2|18674.5|18673.5|3778
1716232500000|2024-05-20 19:15:00|18682.7|18681.7|18681.7|18680.7|18685.7|18684.7|18680.4|18679.4|3326
1716232800000|2024-05-20 19:20:00|18681.6|18680.6|18680.9|18679.9|18685|18684|18675.9|18674.9|3261
1716233100000|2024-05-20 19:25:00|18681.1|18680.1|18690.4|18689.4|18690.6|18689.6|18678.1|18677.1|3693
1716233400000|2024-05-20 19:30:00|18690.5|18689.5|18677.4|18676.4|18694.9|18693.9|18675.1|18674.1|4999
1716233700000|2024-05-20 19:35:00|18677.2|18676.2|18676.2|18675.2|18679.7|18678.7|18670.7|18669.7|3896
1716234000000|2024-05-20 19:40:00|18677.6|18676.6|18675.1|18674.1|18680|18679|18668|18667|4036
1716234300000|2024-05-20 19:45:00|18674.9|18673.9|18663.1|18662.1|18675.6|18674.6|18658.9|18657.9|5502
1716234600000|2024-05-20 19:50:00|18662|18661|18662.5|18661.5|18667.7|18666.7|18656.7|18655.7|8040
1716234900000|2024-05-20 19:55:00|18662.1|18661.1|18678.9|18677.9|18681|18680|18653.5|18652.5|12303
1716235200000|2024-05-20 20:00:00|18679.5|18678.5|18677.4|18675.4|18687.4|18685.4|18676.2|18674.2|6271
1716235500000|2024-05-20 20:05:00|18678.2|18676.2|18658.8|18656.8|18678.2|18676.2|18657.2|18655.2|3802
1716235800000|2024-05-20 20:10:00|18659|18657|18653.5|18651.5|18659.9|18657.9|18651.2|18649.2|1782
1716236100000|2024-05-20 20:15:00|18653.4|18651.4|18658.4|18656.4|18658.9|18656.9|18652.2|18650.2|544
1716236400000|2024-05-20 20:20:00|18658.5|18656.5|18656.8|18654.8|18658.8|18656.8|18655.4|18653.4|341
1716236700000|2024-05-20 20:25:00|18656.4|18654.4|18658.5|18656.5|18658.9|18656.9|18655.4|18653.4|232
1716237000000|2024-05-20 20:30:00|18658.3|18656.3|18662|18660|18662.2|18660.2|18657.8|18655.8|295
1716237300000|2024-05-20 20:35:00|18662.2|18660.2|18661.3|18659.3|18662.9|18660.9|18660|18658|165
1716237600000|2024-05-20 20:40:00|18661|18659|18658.9|18656.9|18661.7|18659.7|18658.7|18656.7|232
1716237900000|2024-05-20 20:45:00|18659|18657|18658.4|18656.4|18659|18657|18655.4|18653.4|378
1716238200000|2024-05-20 20:50:00|18658.5|18656.5|18660.8|18658.8|18661.4|18659.4|18658|18656|247
1716238500000|2024-05-20 20:55:00|18660.7|18658.7|18660.3|18655.3|18660.9|18658.9|18657.7|18655.2|307
1716238800000|2024-05-20 21:00:00|18660.4|18655.4|18664.7|18659.7|18664.7|18659.7|18660.1|18655.1|1
1716239100000|2024-05-20 21:05:00|18664.3|18659.3|18663.6|18658.6|18665.1|18660.1|18663.3|18658.3|0
1716239400000|2024-05-20 21:10:00|18663.5|18658.5|18664.5|18659.5|18664.5|18659.5|18662.6|18657.6|0
1716239700000|2024-05-20 21:15:00|18664.4|18659.4|18665.4|18660.4|18665.6|18660.6|18664.4|18659.4|0
1716240000000|2024-05-20 21:20:00|18665.6|18660.6|18665.3|18660.3|18665.7|18660.7|18665.3|18660.3|0
1716240300000|2024-05-20 21:25:00|18666.7|18661.7|18666.1|18661.1|18666.7|18661.7|18665.3|18660.3|0
1716240600000|2024-05-20 21:30:00|18666.2|18661.2|18666.4|18661.4|18666.4|18661.4|18666.2|18661.2|0
1716240900000|2024-05-20 21:35:00|18666.2|18661.2|18666.6|18661.6|18666.6|18661.6|18665.2|18660.2|0
1716241200000|2024-05-20 21:40:00|18665.7|18660.7|18665.6|18660.6|18665.7|18660.7|18665.3|18660.3|0
1716241500000|2024-05-20 21:45:00|18665.7|18660.7|18665.7|18660.7|18665.7|18660.7|18665.7|18660.7|0
1716241800000|2024-05-20 21:50:00|18665.8|18660.8|18667.8|18662.8|18667.8|18662.8|18665.7|18660.7|0
1716242100000|2024-05-20 21:55:00|18668|18663|18668.3|18663.3|18668.3|18663.3|18668|18663|0
1716242400000|2024-05-20 22:00:00|18661.2|18659.2|18667|18665|18669.3|18667.3|18657.7|18655.7|640
1716242700000|2024-05-20 22:05:00|18666.8|18664.8|18667.3|18665.3|18669.1|18667.1|18665.1|18663.1|189
1716243000000|2024-05-20 22:10:00|18667.7|18665.7|18665.3|18663.3|18667.7|18665.7|18663.6|18661.6|230
1716243300000|2024-05-20 22:15:00|18665.2|18663.2|18665|18663|18666.7|18664.7|18663.7|18661.7|133
1716243600000|2024-05-20 22:20:00|18665.1|18663.1|18664|18662|18666.2|18664.2|18663.6|18661.6|89
1716243900000|2024-05-20 22:25:00|18664.1|18662.1|18660.8|18658.8|18665.5|18663.5|18659.3|18657.3|256
1716244200000|2024-05-20 22:30:00|18661|18659|18660.7|18658.7|18662.3|18660.3|18659.6|18657.6|139
1716244500000|2024-05-20 22:35:00|18660.8|18658.8|18660.2|18658.2|18661.8|18659.8|18659.2|18657.2|135
1716244800000|2024-05-20 22:40:00|18660.3|18658.3|18660.2|18658.2|18661.7|18659.7|18659.5|18657.5|80
1716245100000|2024-05-20 22:45:00|18660.1|18658.1|18659.5|18657.5|18660.5|18658.5|18658.8|18656.8|124
1716245400000|2024-05-20 22:50:00|18659.3|18657.3|18658.5|18656.5|18660.1|18658.1|18658.3|18656.3|114
1716245700000|2024-05-20 22:55:00|18658.3|18656.3|18661|18659|18661.5|18659.5|18658.2|18656.2|83
1716246000000|2024-05-20 23:00:00|18661.1|18659.1|18661.1|18659.1|18661.7|18659.7|18658.5|18656.5|114
1716246300000|2024-05-20 23:05:00|18661|18659|18662.7|18660.7|18663.7|18661.7|18660.8|18658.8|143
1716246600000|2024-05-20 23:10:00|18663|18661|18664|18662|18664.5|18662.5|18662|18660|107
1716246900000|2024-05-20 23:15:00|18663.8|18661.8|18663.8|18661.8|18665.7|18663.7|18663.8|18661.8|89
1716247200000|2024-05-20 23:20:00|18664|18662|18662.5|18660.5|18664.1|18662.1|18662.3|18660.3|53
1716247500000|2024-05-20 23:25:00|18663|18661|18662.5|18660.5|18663.6|18661.6|18662.3|18660.3|70
1716247800000|2024-05-20 23:30:00|18662.6|18660.6|18661.7|18659.7|18663.1|18661.1|18661.2|18659.2|74
1716248100000|2024-05-20 23:35:00|18661.8|18659.8|18662.6|18660.6|18664.7|18662.7|18661.8|18659.8|109
1716248400000|2024-05-20 23:40:00|18662.5|18660.5|18662.2|18660.2|18662.6|18660.6|18661.3|18659.3|66
1716248700000|2024-05-20 23:45:00|18662.1|18660.1|18663.7|18661.7|18664.5|18662.5|18661.7|18659.7|114
1716249000000|2024-05-20 23:50:00|18663.6|18661.6|18666|18664|18667.5|18665.5|18663|18661|289
1716249300000|2024-05-20 23:55:00|18666.1|18664.1|18667|18665|18667.3|18665.3|18665.5|18663.5|129
1716249600000|2024-05-21 00:00:00|18667.2|18665.2|18665.5|18663.5|18667.8|18665.8|18663.2|18661.2|248
1716249900000|2024-05-21 00:05:00|18665.6|18663.6|18668|18666|18671.5|18669.5|18664.3|18662.3|288
1716250200000|2024-05-21 00:10:00|18667.8|18665.8|18667.2|18665.2|18669.3|18667.3|18667|18665|111
1716250500000|2024-05-21 00:15:00|18667.3|18665.3|18669|18667|18669|18667|18666|18664|95
1716250800000|2024-05-21 00:20:00|18668.8|18666.8|18668.6|18666.6|18669.6|18667.6|18668.2|18666.2|49
1716251100000|2024-05-21 00:25:00|18668.5|18666.5|18666.2|18664.2|18668.6|18666.6|18665.2|18663.2|158
1716251400000|2024-05-21 00:30:00|18666.1|18664.1|18669.7|18667.7|18669.7|18667.7|18665.5|18663.5|131
1716251700000|2024-05-21 00:35:00|18669.8|18667.8|18670.8|18668.8|18671.6|18669.6|18669.6|18667.6|235
1716252000000|2024-05-21 00:40:00|18670.7|18668.7|18672.7|18670.7|18674.7|18672.7|18670.7|18668.7|211
1716252300000|2024-05-21 00:45:00|18672.6|18670.6|18671.1|18669.1|18672.7|18670.7|18670.1|18668.1|127
1716252600000|2024-05-21 00:50:00|18671.2|18669.2|18671.1|18669.1|18671.5|18669.5|18670|18668|79
1716252900000|2024-05-21 00:55:00|18671.2|18669.2|18671|18669|18672|18670|18669.7|18667.7|109
1716253200000|2024-05-21 01:00:00|18671.1|18669.1|18668.5|18666.5|18671.8|18669.8|18666.7|18664.7|230
1716253500000|2024-05-21 01:05:00|18668.6|18666.6|18669.2|18667.2|18671.2|18669.2|18667.6|18665.6|140
1716253800000|2024-05-21 01:10:00|18669.1|18667.1|18669.2|18667.2|18670.6|18668.6|18668.6|18666.6|76
1716254100000|2024-05-21 01:15:00|18669.3|18667.3|18669.2|18667.2|18670.1|18668.1|18668.1|18666.1|83
1716254400000|2024-05-21 01:20:00|18669.1|18667.1|18669.7|18667.7|18671.2|18669.2|18667.7|18665.7|125
1716254700000|2024-05-21 01:25:00|18669.6|18667.6|18664.8|18662.8|18669.6|18667.6|18664|18662|242
1716255000000|2024-05-21 01:30:00|18665|18663|18662.5|18660.5|18665|18663|18656.7|18654.7|647
1716255300000|2024-05-21 01:35:00|18662.6|18660.6|18667.2|18665.2|18667.5|18665.5|18662.6|18660.6|237
1716255600000|2024-05-21 01:40:00|18667.3|18665.3|18666.6|18664.6|18669.2|18667.2|18665.2|18663.2|157
1716255900000|2024-05-21 01:45:00|18666.7|18664.7|18665.1|18663.1|18667.5|18665.5|18664.2|18662.2|83
1716256200000|2024-05-21 01:50:00|18665.2|18663.2|18664.8|18662.8|18667|18665|18663.6|18661.6|133
1716256500000|2024-05-21 01:55:00|18665|18663|18659.1|18657.1|18665.7|18663.7|18658.5|18656.5|429
1716256800000|2024-05-21 02:00:00|18659|18657|18661.2|18659.2|18662.1|18660.1|18658.2|18656.2|187
1716257100000|2024-05-21 02:05:00|18661.1|18659.1|18663.7|18661.7|18664|18662|18660.7|18658.7|161
1716257400000|2024-05-21 02:10:00|18664|18662|18662.7|18660.7|18664|18662|18661|18659|328
1716257700000|2024-05-21 02:15:00|18662.8|18660.8|18660|18658|18664|18662|18659.2|18657.2|247
1716258000000|2024-05-21 02:20:00|18659.8|18657.8|18666|18664|18666.6|18664.6|18659.6|18657.6|243
1716258300000|2024-05-21 02:25:00|18666.3|18664.3|18668.2|18666.2|18669.6|18667.6|18665.8|18663.8|372
1716258600000|2024-05-21 02:30:00|18668.1|18666.1|18665.5|18663.5|18669.3|18667.3|18665|18663|155
1716258900000|2024-05-21 02:35:00|18665.3|18663.3|18662.7|18660.7|18665.3|18663.3|18662.1|18660.1|158
1716259200000|2024-05-21 02:40:00|18662.8|18660.8|18664.6|18662.6|18665.8|18663.8|18662.5|18660.5|83
1716259500000|2024-05-21 02:45:00|18664.3|18662.3|18663|18661|18664.6|18662.6|18662.6|18660.6|88
1716259800000|2024-05-21 02:50:00|18663.1|18661.1|18663.8|18661.8|18664.2|18662.2|18662.7|18660.7|76
1716260100000|2024-05-21 02:55:00|18663.7|18661.7|18664.7|18662.7|18664.7|18662.7|18663|18661|107
1716260400000|2024-05-21 03:00:00|18664.5|18662.5|18663.7|18661.7|18666.5|18664.5|18663.6|18661.6|267
1716260700000|2024-05-21 03:05:00|18663.6|18661.6|18664.8|18662.8|18665.8|18663.8|18663.6|18661.6|124
1716261000000|2024-05-21 03:10:00|18664.7|18662.7|18665.7|18663.7|18667.7|18665.7|18663.6|18661.6|147
1716261300000|2024-05-21 03:15:00|18665.6|18663.6|18667|18665|18667.1|18665.1|18663.5|18661.5|133
1716261600000|2024-05-21 03:20:00|18667.2|18665.2|18666.2|18664.2|18667.6|18665.6|18665.5|18663.5|90
1716261900000|2024-05-21 03:25:00|18666.1|18664.1|18667.1|18665.1|18667.5|18665.5|18665.7|18663.7|56
1716262200000|2024-05-21 03:30:00|18667|18665|18666.2|18664.2|18667.8|18665.8|18666|18664|133
1716262500000|2024-05-21 03:35:00|18666.1|18664.1|18665.5|18663.5|18667.2|18665.2|18665.3|18663.3|74
1716262800000|2024-05-21 03:40:00|18665.3|18663.3|18664.2|18662.2|18665.5|18663.5|18663.7|18661.7|79
1716263100000|2024-05-21 03:45:00|18664|18662|18663.7|18661.7|18665|18663|18663.6|18661.6|44
1716263400000|2024-05-21 03:50:00|18663.6|18661.6|18666.5|18664.5|18667.3|18665.3|18663.5|18661.5|118
1716263700000|2024-05-21 03:55:00|18666.6|18664.6|18666.3|18664.3|18667|18665|18666|18664|27
1716264000000|2024-05-21 04:00:00|18666.2|18664.2|18666.7|18664.7|18666.8|18664.8|18665.2|18663.2|47
1716264300000|2024-05-21 04:05:00|18666.8|18664.8|18667|18665|18667.6|18665.6|18665.8|18663.8|77
1716264600000|2024-05-21 04:10:00|18667.1|18665.1|18667.7|18665.7|18668.1|18666.1|18666.7|18664.7|78
1716264900000|2024-05-21 04:15:00|18667.6|18665.6|18667.7|18665.7|18668|18666|18666.8|18664.8|74
1716265200000|2024-05-21 04:20:00|18667.6|18665.6|18668.7|18666.7|18670|18668|18667.3|18665.3|88
1716265500000|2024-05-21 04:25:00|18668.6|18666.6|18668|18666|18668.6|18666.6|18667.5|18665.5|58
1716265800000|2024-05-21 04:30:00|18668.1|18666.1|18668.6|18666.6|18670.1|18668.1|18667.7|18665.7|96
1716266100000|2024-05-21 04:35:00|18668.5|18666.5|18670|18668|18670.5|18668.5|18668.1|18666.1|56
1716266400000|2024-05-21 04:40:00|18669.8|18667.8|18669.8|18667.8|18670.6|18668.6|18668.5|18666.5|93
1716266700000|2024-05-21 04:45:00|18669.7|18667.7|18669.2|18667.2|18669.7|18667.7|18668.3|18666.3|60
1716267000000|2024-05-21 04:50:00|18669.1|18667.1|18668|18666|18669.1|18667.1|18667.6|18665.6|53
1716267300000|2024-05-21 04:55:00|18668.1|18666.1|18669|18667|18669.3|18667.3|18667.7|18665.7|58
1716267600000|2024-05-21 05:00:00|18668.8|18666.8|18667.7|18665.7|18670.2|18668.2|18667.2|18665.2|113
1716267900000|2024-05-21 05:05:00|18667.8|18665.8|18669.1|18667.1|18671.7|18669.7|18667.7|18665.7|206
1716268200000|2024-05-21 05:10:00|18669|18667|18669.7|18667.7|18670.7|18668.7|18669|18667|55
1716268500000|2024-05-21 05:15:00|18669.6|18667.6|18667.6|18665.6|18670.1|18668.1|18667.6|18665.6|66
1716268800000|2024-05-21 05:20:00|18667.7|18665.7|18667.7|18665.7|18668|18666|18666.7|18664.7|67
1716269100000|2024-05-21 05:25:00|18668|18666|18668.2|18666.2|18668.5|18666.5|18666.7|18664.7|83
1716269400000|2024-05-21 05:30:00|18668.5|18666.5|18666.8|18664.8|18669.1|18667.1|18665.1|18663.1|122
1716269700000|2024-05-21 05:35:00|18666.7|18664.7|18668|18666|18668.3|18666.3|18666.7|18664.7|66
1716270000000|2024-05-21 05:40:00|18668.1|18666.1|18667|18665|18668.7|18666.7|18666.6|18664.6|70
1716270300000|2024-05-21 05:45:00|18666.8|18664.8|18667.5|18665.5|18668.6|18666.6|18666.3|18664.3|82
1716270600000|2024-05-21 05:50:00|18667.3|18665.3|18665.3|18663.3|18668.2|18666.2|18664.5|18662.5|157
1716270900000|2024-05-21 05:55:00|18665.2|18663.2|18662.8|18660.8|18665.3|18663.3|18660.3|18658.3|186
1716271200000|2024-05-21 06:00:00|18662.7|18660.7|18667.6|18665.6|18669.6|18667.6|18662.3|18660.3|328
1716271500000|2024-05-21 06:05:00|18667.3|18665.3|18667.3|18665.3|18668.2|18666.2|18664.8|18662.8|163
1716271800000|2024-05-21 06:10:00|18667.5|18665.5|18667.5|18665.5|18668.7|18666.7|18666.2|18664.2|112
1716272100000|2024-05-21 06:15:00|18667.6|18665.6|18665|18663|18668.5|18666.5|18664.7|18662.7|83
1716272400000|2024-05-21 06:20:00|18664.8|18662.8|18665.2|18663.2|18666.2|18664.2|18663.5|18661.5|119
1716272700000|2024-05-21 06:25:00|18665.1|18663.1|18665.3|18663.3|18666|18664|18664.3|18662.3|79
1716273000000|2024-05-21 06:30:00|18665.2|18663.2|18665.5|18663.5|18666.8|18664.8|18664.7|18662.7|133
1716273300000|2024-05-21 06:35:00|18665.6|18663.6|18664.2|18662.2|18665.8|18663.8|18664|18662|88
1716273600000|2024-05-21 06:40:00|18664.3|18662.3|18663.6|18661.6|18664.6|18662.6|18662.7|18660.7|92
1716273900000|2024-05-21 06:45:00|18663.5|18661.5|18661.5|18659.5|18665.1|18663.1|18661.2|18659.2|214
1716274200000|2024-05-21 06:50:00|18661.6|18659.6|18660.2|18658.2|18662.2|18660.2|18659.2|18657.2|249
1716274500000|2024-05-21 06:55:00|18660.1|18658.1|18660|18658|18661.2|18659.2|18658.3|18656.3|266
1716274800000|2024-05-21 07:00:00|18661|18659|18662.5|18660.5|18662.8|18660.8|18657.1|18655.1|638
1716275100000|2024-05-21 07:05:00|18662.3|18660.3|18662|18660|18664.3|18662.3|18661.1|18659.1|337
1716275400000|2024-05-21 07:10:00|18661.8|18659.8|18663.5|18661.5|18664.7|18662.7|18660.5|18658.5|257
1716275700000|2024-05-21 07:15:00|18663.7|18661.7|18667.7|18665.7|18670.3|18668.3|18661.6|18659.6|536
1716276000000|2024-05-21 07:20:00|18667.8|18665.8|18669.6|18667.6|18671.1|18669.1|18666.7|18664.7|358
1716276300000|2024-05-21 07:25:00|18669.3|18667.3|18669.7|18667.7|18675.1|18673.1|18669.3|18667.3|695
1716276600000|2024-05-21 07:30:00|18669.8|18667.8|18666.3|18664.3|18671.2|18669.2|18666.1|18664.1|342
1716276900000|2024-05-21 07:35:00|18666.5|18664.5|18666.5|18664.5|18668.6|18666.6|18665.5|18663.5|242
1716277200000|2024-05-21 07:40:00|18666.3|18664.3|18674|18672|18675.1|18673.1|18666.3|18664.3|455
1716277500000|2024-05-21 07:45:00|18673.8|18671.8|18676.7|18674.7|18678.6|18676.6|18673.2|18671.2|375
1716277800000|2024-05-21 07:50:00|18676.6|18674.6|18672.1|18670.1|18676.8|18674.8|18671|18669|382
1716278100000|2024-05-21 07:55:00|18672|18670|18670.2|18668.2|18672.2|18670.2|18669.6|18667.6|216
1716278400000|2024-05-21 08:00:00|18670.1|18668.1|18665.3|18663.3|18670.6|18668.6|18665.1|18663.1|569
1716278700000|2024-05-21 08:05:00|18665.2|18663.2|18662.6|18660.6|18665.5|18663.5|18662.2|18660.2|379
1716279000000|2024-05-21 08:10:00|18662.7|18660.7|18662.2|18660.2|18665|18663|18660|18658|359
1716279300000|2024-05-21 08:15:00|18662.1|18660.1|18660.7|18658.7|18663.8|18661.8|18660|18658|377
1716279600000|2024-05-21 08:20:00|18661|18659|18656.8|18654.8|18661.3|18659.3|18655.8|18653.8|521
1716279900000|2024-05-21 08:25:00|18656.7|18654.7|18656.8|18654.8|18658.3|18656.3|18655.6|18653.6|287
1716280200000|2024-05-21 08:30:00|18657|18655|18658.5|18656.5|18659.5|18657.5|18655.7|18653.7|383
1716280500000|2024-05-21 08:35:00|18658.6|18656.6|18658.2|18656.2|18659.5|18657.5|18654|18652|556
1716280800000|2024-05-21 08:40:00|18658.1|18656.1|18654.5|18652.5|18658.2|18656.2|18653.7|18651.7|439
1716281100000|2024-05-21 08:45:00|18654.3|18652.3|18655.5|18653.5|18656.5|18654.5|18651.5|18649.5|491
1716281400000|2024-05-21 08:50:00|18655.6|18653.6|18656.5|18654.5|18659.3|18657.3|18654.3|18652.3|411
1716281700000|2024-05-21 08:55:00|18656.2|18654.2|18656.7|18654.7|18658.2|18656.2|18655.6|18653.6|257
1716282000000|2024-05-21 09:00:00|18657|18655|18652|18650|18657|18655|18650.8|18648.8|508
1716282300000|2024-05-21 09:05:00|18651.8|18649.8|18657|18655|18657.5|18655.5|18650|18648|442
1716282600000|2024-05-21 09:10:00|18656.8|18654.8|18657|18655|18661.2|18659.2|18656.2|18654.2|466
1716282900000|2024-05-21 09:15:00|18656.8|18654.8|18653.5|18651.5|18656.8|18654.8|18653.3|18651.3|360
1716283200000|2024-05-21 09:20:00|18653.3|18651.3|18652.6|18650.6|18654.2|18652.2|18649.1|18647.1|499
1716283500000|2024-05-21 09:25:00|18652.5|18650.5|18648.8|18646.8|18653.2|18651.2|18648.6|18646.6|202
1716283800000|2024-05-21 09:30:00|18648.7|18646.7|18649.2|18647.2|18651.1|18649.1|18646.7|18644.7|453
1716284100000|2024-05-21 09:35:00|18649.3|18647.3|18647.5|18645.5|18650|18648|18645.1|18643.1|415
1716284400000|2024-05-21 09:40:00|18647.6|18645.6|18649.7|18647.7|18650.2|18648.2|18644.7|18642.7|376
1716284700000|2024-05-21 09:45:00|18649.8|18647.8|18650.5|18648.5|18651.5|18649.5|18649.1|18647.1|262
1716285000000|2024-05-21 09:50:00|18650|18648|18649.7|18647.7|18651.2|18649.2|18649|18647|194
1716285300000|2024-05-21 09:55:00|18649.8|18647.8|18651.5|18649.5|18654|18652|18649.7|18647.7|341
1716285600000|2024-05-21 10:00:00|18651.7|18649.7|18658.5|18656.5|18659.6|18657.6|18651.7|18649.7|520
1716285900000|2024-05-21 10:05:00|18658.3|18656.3|18654.7|18652.7|18659.2|18657.2|18654|18652|334
1716286200000|2024-05-21 10:10:00|18654.6|18652.6|18659.1|18657.1|18660|18658|18653.5|18651.5|423
1716286500000|2024-05-21 10:15:00|18659|18657|18659.7|18657.7|18661.2|18659.2|18658.5|18656.5|279
1716286800000|2024-05-21 10:20:00|18659.8|18657.8|18658.7|18656.7|18661.3|18659.3|18658.6|18656.6|205
1716287100000|2024-05-21 10:25:00|18658.8|18656.8|18662|18660|18663.5|18661.5|18658.3|18656.3|376
1716287400000|2024-05-21 10:30:00|18661.8|18659.8|18664.5|18662.5|18665|18663|18659.5|18657.5|356
1716287700000|2024-05-21 10:35:00|18664.7|18662.7|18663.7|18661.7|18665.8|18663.8|18663.2|18661.2|328
1716288000000|2024-05-21 10:40:00|18663.8|18661.8|18665.5|18663.5|18665.6|18663.6|18662.8|18660.8|190
1716288300000|2024-05-21 10:45:00|18665.6|18663.6|18665.5|18663.5|18668.8|18666.8|18664.7|18662.7|637
1716288600000|2024-05-21 10:50:00|18665.3|18663.3|18666|18664|18666.3|18664.3|18662.3|18660.3|358
1716288900000|2024-05-21 10:55:00|18666.1|18664.1|18668|18666|18668.3|18666.3|18662|18660|472
1716289200000|2024-05-21 11:00:00|18668.7|18666.7|18665.8|18663.8|18670|18668|18664.2|18662.2|733
1716289500000|2024-05-21 11:05:00|18665.7|18663.7|18674|18672|18675.2|18673.2|18665.7|18663.7|1057
1716289800000|2024-05-21 11:10:00|18673.7|18671.7|18671|18669|18675|18673|18670|18668|441
1716290100000|2024-05-21 11:15:00|18670.8|18668.8|18673|18671|18673.7|18671.7|18669.8|18667.8|465
1716290400000|2024-05-21 11:20:00|18672.2|18670.2|18666.5|18664.5|18673|18671|18664.5|18662.5|642
1716290700000|2024-05-21 11:25:00|18666.7|18664.7|18670|18668|18670.7|18668.7|18664.5|18662.5|444
1716291000000|2024-05-21 11:30:00|18669.8|18667.8|18668.7|18666.7|18671.3|18669.3|18665.5|18663.5|616
1716291300000|2024-05-21 11:35:00|18668.6|18666.6|18668|18666|18672|18670|18667.1|18665.1|505
1716291600000|2024-05-21 11:40:00|18667.8|18665.8|18667.7|18665.7|18669.5|18667.5|18664.7|18662.7|443
1716291900000|2024-05-21 11:45:00|18667.6|18665.6|18666.2|18664.2|18669|18667|18664|18662|486
1716292200000|2024-05-21 11:50:00|18665.5|18663.5|18668.2|18666.2|18669.8|18667.8|18664.6|18662.6|369
1716292500000|2024-05-21 11:55:00|18668.1|18666.1|18666|18664|18669.2|18667.2|18665.1|18663.1|333
1716292800000|2024-05-21 12:00:00|18666.3|18664.3|18665.5|18663.5|18667.8|18665.8|18662.3|18660.3|637
1716293100000|2024-05-21 12:05:00|18665.2|18663.2|18666.6|18664.6|18667.3|18665.3|18659.7|18657.7|796
1716293400000|2024-05-21 12:10:00|18666.7|18664.7|18658|18656|18673.1|18671.1|18656|18654|1971
1716293700000|2024-05-21 12:15:00|18657.8|18655.8|18654.5|18652.5|18659.2|18657.2|18654|18652|729
1716294000000|2024-05-21 12:20:00|18654.2|18652.2|18651|18649|18655|18653|18649.2|18647.2|717
1716294300000|2024-05-21 12:25:00|18650.8|18648.8|18646.8|18644.8|18652.5|18650.5|18646.7|18644.7|908
1716294600000|2024-05-21 12:30:00|18646.7|18644.7|18643.5|18641.5|18649.5|18647.5|18638.8|18636.8|2232
1716294900000|2024-05-21 12:35:00|18643.3|18641.3|18638.5|18636.5|18643.5|18641.5|18633.2|18631.2|1795
1716295200000|2024-05-21 12:40:00|18638|18636|18633.7|18631.7|18638.2|18636.2|18632.5|18630.5|1135
1716295500000|2024-05-21 12:45:00|18633.8|18631.8|18637.1|18635.1|18638.3|18636.3|18632.7|18630.7|1096
1716295800000|2024-05-21 12:50:00|18637.2|18635.2|18642|18640|18644.7|18642.7|18635.7|18633.7|1541
1716296100000|2024-05-21 12:55:00|18641.8|18639.8|18633|18631|18643.7|18641.7|18632.1|18630.1|1427
1716296400000|2024-05-21 13:00:00|18633.2|18631.2|18624.5|18622.5|18634|18632|18613.6|18611.6|7573
1716296700000|2024-05-21 13:05:00|18624.3|18622.3|18629.7|18627.7|18635.1|18633.1|18619.6|18617.6|2828
1716297000000|2024-05-21 13:10:00|18629.6|18627.6|18619.5|18617.5|18635.6|18633.6|18617.2|18615.2|2888
1716297300000|2024-05-21 13:15:00|18619.3|18617.3|18610.7|18608.7|18623.2|18621.2|18609.2|18607.2|3287
1716297600000|2024-05-21 13:20:00|18610.8|18608.8|18611|18609|18615.1|18613.1|18604.1|18602.1|4113
1716297900000|2024-05-21 13:25:00|18610.8|18608.8|18599.8|18597.8|18611.7|18609.7|18596.6|18594.6|3937
1716298200000|2024-05-21 13:30:00|18599.3|18598.3|18623.6|18622.6|18625.2|18624.2|18593|18592|22809
1716298500000|2024-05-21 13:35:00|18623.7|18622.7|18619.5|18618.5|18628.5|18627.5|18611.7|18610.7|12402
1716298800000|2024-05-21 13:40:00|18619|18618|18618|18617|18625.3|18624.3|18613.5|18612.5|7149
1716299100000|2024-05-21 13:45:00|18618.1|18617.1|18612|18611|18618.2|18617.2|18595.5|18594.5|12578
1716299400000|2024-05-21 13:50:00|18611.2|18610.2|18631.4|18630.4|18633.4|18632.4|18607.7|18606.7|9410
1716299700000|2024-05-21 13:55:00|18631.6|18630.6|18621.7|18620.7|18631.9|18630.9|18616.3|18615.3|6454
1716300000000|2024-05-21 14:00:00|18621.4|18620.4|18637.3|18636.3|18638.2|18637.2|18621.4|18620.4|6789
1716300300000|2024-05-21 14:05:00|18637.4|18636.4|18629.6|18628.6|18638.6|18637.6|18617.6|18616.6|6292
1716300600000|2024-05-21 14:10:00|18629.7|18628.7|18628.2|18627.2|18633.9|18632.9|18616.2|18615.2|5477
1716300900000|2024-05-21 14:15:00|18628.1|18627.1|18628.1|18627.1|18638.8|18637.8|18624.4|18623.4|5321
1716301200000|2024-05-21 14:20:00|18629.8|18628.8|18639.4|18638.4|18640.3|18639.3|18628.7|18627.7|3547
1716301500000|2024-05-21 14:25:00|18639.6|18638.6|18646.7|18645.7|18647.1|18646.1|18639.1|18638.1|4688
1716301800000|2024-05-21 14:30:00|18646.6|18645.6|18658.4|18657.4|18660.3|18659.3|18642.9|18641.9|7556
1716302100000|2024-05-21 14:35:00|18658.2|18657.2|18661.9|18660.9|18674.2|18673.2|18655.1|18654.1|8760
1716302400000|2024-05-21 14:40:00|18662.3|18661.3|18657.4|18656.4|18669.1|18668.1|18655.4|18654.4|5137
1716302700000|2024-05-21 14:45:00|18657.3|18656.3|18663.7|18662.7|18663.9|18662.9|18653.9|18652.9|4422
1716303000000|2024-05-21 14:50:00|18663.8|18662.8|18657.7|18656.7|18667.2|18666.2|18655.9|18654.9|3859
1716303300000|2024-05-21 14:55:00|18657.8|18656.8|18670.6|18669.6|18671.2|18670.2|18653.7|18652.7|4386
1716303600000|2024-05-21 15:00:00|18669.8|18668.8|18673.1|18672.1|18676.9|18675.9|18666.8|18665.8|5313
1716303900000|2024-05-21 15:05:00|18673.2|18672.2|18668.9|18667.9|18673.7|18672.7|18664.6|18663.6|3239
1716304200000|2024-05-21 15:10:00|18669.1|18668.1|18664.8|18663.8|18670.1|18669.1|18661.1|18660.1|3291
1716304500000|2024-05-21 15:15:00|18665.2|18664.2|18666.8|18665.8|18672.9|18671.9|18662.8|18661.8|3787
1716304800000|2024-05-21 15:20:00|18666.6|18665.6|18678.3|18677.3|18679.1|18678.1|18666.4|18665.4|3586
1716305100000|2024-05-21 15:25:00|18678.2|18677.2|18669.2|18668.2|18678.2|18677.2|18668.1|18667.1|2694
1716305400000|2024-05-21 15:30:00|18669.4|18668.4|18663.2|18662.2|18670.6|18669.6|18661.8|18660.8|2826
1716305700000|2024-05-21 15:35:00|18663.3|18662.3|18667.3|18666.3|18668.1|18667.1|18659.1|18658.1|3216
1716306000000|2024-05-21 15:40:00|18668.1|18667.1|18666.2|18665.2|18670.3|18669.3|18656.6|18655.6|3608
1716306300000|2024-05-21 15:45:00|18666.1|18665.1|18667.2|18666.2|18667.6|18666.6|18659.7|18658.7|2201
1716306600000|2024-05-21 15:50:00|18667.3|18666.3|18660.5|18659.5|18668.2|18667.2|18648.2|18647.2|4274
1716306900000|2024-05-21 15:55:00|18660.6|18659.6|18661.5|18660.5|18666.1|18665.1|18658.5|18657.5|2178
1716307200000|2024-05-21 16:00:00|18661.3|18660.3|18663.2|18662.2|18666.1|18665.1|18656|18655|2726
1716307500000|2024-05-21 16:05:00|18663.3|18662.3|18665.8|18664.8|18668.8|18667.8|18661.5|18660.5|2205
1716307800000|2024-05-21 16:10:00|18666|18665|18679.6|18678.6|18683.7|18682.7|18665.5|18664.5|4957
1716308100000|2024-05-21 16:15:00|18679.5|18678.5|18683.8|18682.8|18688.3|18687.3|18679.3|18678.3|3266
1716308400000|2024-05-21 16:20:00|18683.7|18682.7|18681.3|18680.3|18685.6|18684.6|18680.5|18679.5|2218
1716308700000|2024-05-21 16:25:00|18681.2|18680.2|18681|18680|18682|18681|18672.6|18671.6|3142
1716309000000|2024-05-21 16:30:00|18681.1|18680.1|18674.2|18673.2|18682.8|18681.8|18674.1|18673.1|2148
1716309300000|2024-05-21 16:35:00|18674.3|18673.3|18669.8|18668.8|18675.1|18674.1|18668.7|18667.7|2335
1716309600000|2024-05-21 16:40:00|18669.5|18668.5|18667.3|18666.3|18673.6|18672.6|18663.7|18662.7|2534
1716309900000|2024-05-21 16:45:00|18667.2|18666.2|18670.5|18669.5|18671.2|18670.2|18663.3|18662.3|2187
1716310200000|2024-05-21 16:50:00|18670.7|18669.7|18663.8|18662.8|18673.3|18672.3|18663.8|18662.8|2546
1716310500000|2024-05-21 16:55:00|18664|18663|18664.2|18663.2|18666.8|18665.8|18654.8|18653.8|3265
1716310800000|2024-05-21 17:00:00|18664|18663|18663.5|18662.5|18664.1|18663.1|18653.6|18652.6|3186
1716311100000|2024-05-21 17:05:00|18663.3|18662.3|18664.6|18663.6|18670.2|18669.2|18662|18661|2749
1716311400000|2024-05-21 17:10:00|18664.7|18663.7|18657.9|18656.9|18665.7|18664.7|18648.6|18647.6|3786
1716311700000|2024-05-21 17:15:00|18657.6|18656.6|18658.2|18657.2|18663.2|18662.2|18655.7|18654.7|1976
1716312000000|2024-05-21 17:20:00|18657.8|18656.8|18655.4|18654.4|18662.8|18661.8|18653.7|18652.7|2085
1716312300000|2024-05-21 17:25:00|18655.7|18654.7|18671.7|18670.7|18673.4|18672.4|18654.1|18653.1|3381
1716312600000|2024-05-21 17:30:00|18671.3|18670.3|18671.1|18670.1|18674.1|18673.1|18668.7|18667.7|2158
1716312900000|2024-05-21 17:35:00|18670.9|18669.9|18681.3|18680.3|18682.9|18681.9|18670.7|18669.7|3383
1716313200000|2024-05-21 17:40:00|18681.4|18680.4|18679.4|18678.4|18684.2|18683.2|18674.9|18673.9|4079
1716313500000|2024-05-21 17:45:00|18679.7|18678.7|18678.7|18677.7|18684.2|18683.2|18675.7|18674.7|2669
1716313800000|2024-05-21 17:50:00|18678.4|18677.4|18680.7|18679.7|18683.9|18682.9|18677.2|18676.2|2142
1716314100000|2024-05-21 17:55:00|18680.8|18679.8|18690.1|18689.1|18690.2|18689.2|18680.6|18679.6|3519
1716314400000|2024-05-21 18:00:00|18691.1|18690.1|18683.7|18682.7|18694.7|18693.7|18681.3|18680.3|3926
1716314700000|2024-05-21 18:05:00|18683.3|18682.3|18689.2|18688.2|18692.8|18691.8|18683.2|18682.2|2094
1716315000000|2024-05-21 18:10:00|18688.9|18687.9|18685.4|18684.4|18692.3|18691.3|18679.6|18678.6|2346
1716315300000|2024-05-21 18:15:00|18685.3|18684.3|18679.7|18678.7|18687.8|18686.8|18679.3|18678.3|2239
1716315600000|2024-05-21 18:20:00|18680.8|18679.8|18678.7|18677.7|18684|18683|18675.7|18674.7|2284
1716315900000|2024-05-21 18:25:00|18678.4|18677.4|18672.4|18671.4|18679.8|18678.8|18671|18670|2431
1716316200000|2024-05-21 18:30:00|18672.3|18671.3|18678.7|18677.7|18683.5|18682.5|18671.7|18670.7|2968
1716316500000|2024-05-21 18:35:00|18678.9|18677.9|18677|18676|18681.7|18680.7|18673.5|18672.5|2352
1716316800000|2024-05-21 18:40:00|18676.9|18675.9|18674.7|18673.7|18681.3|18680.3|18671.9|18670.9|2419
1716317100000|2024-05-21 18:45:00|18674.5|18673.5|18678.9|18677.9|18680.3|18679.3|18672.8|18671.8|2336
1716317400000|2024-05-21 18:50:00|18678.8|18677.8|18682.8|18681.8|18685.3|18684.3|18676.9|18675.9|2262
1716317700000|2024-05-21 18:55:00|18682.9|18681.9|18684.9|18683.9|18685.8|18684.8|18681.3|18680.3|1761
1716318000000|2024-05-21 19:00:00|18684.3|18683.3|18683.3|18682.3|18689.3|18688.3|18682.4|18681.4|2530
1716318300000|2024-05-21 19:05:00|18683|18682|18686.7|18685.7|18689.5|18688.5|18679.7|18678.7|2860
1716318600000|2024-05-21 19:10:00|18686.5|18685.5|18695.2|18694.2|18697.5|18696.5|18686.3|18685.3|3648
1716318900000|2024-05-21 19:15:00|18695|18694|18697.5|18696.5|18700.8|18699.8|18690.9|18689.9|3474
1716319200000|2024-05-21 19:20:00|18697.4|18696.4|18689.7|18688.7|18698|18697|18687.5|18686.5|2477
1716319500000|2024-05-21 19:25:00|18689.5|18688.5|18689.4|18688.4|18691|18690|18681.9|18680.9|2982
1716319800000|2024-05-21 19:30:00|18689.3|18688.3|18700.4|18699.4|18701.5|18700.5|18688|18687|4074
1716320100000|2024-05-21 19:35:00|18700.5|18699.5|18705.4|18704.4|18712.3|18711.3|18700.3|18699.3|6649
1716320400000|2024-05-21 19:40:00|18704.6|18703.6|18698.9|18697.9|18705.1|18704.1|18696.6|18695.6|2905
1716320700000|2024-05-21 19:45:00|18699|18698|18696.1|18695.1|18700.1|18699.1|18692.9|18691.9|3228
1716321000000|2024-05-21 19:50:00|18696|18695|18714.3|18713.3|18714.9|18713.9|18693|18692|6651
1716321300000|2024-05-21 19:55:00|18710.4|18709.4|18715|18714|18723.1|18722.1|18709.3|18708.3|13332
1716321600000|2024-05-21 20:00:00|18714.6|18713.6|18710.9|18708.9|18718.6|18716.6|18708.3|18706.3|4700
1716321900000|2024-05-21 20:05:00|18711.1|18709.1|18719.8|18717.8|18719.8|18717.8|18710.1|18708.1|1831
1716322200000|2024-05-21 20:10:00|18719.9|18717.9|18714.2|18712.2|18722.1|18720.1|18713.8|18711.8|1556
1716322500000|2024-05-21 20:15:00|18714.3|18712.3|18721.2|18719.2|18721.6|18719.6|18713.6|18711.6|537
1716322800000|2024-05-21 20:20:00|18721.4|18719.4|18719.8|18717.8|18721.9|18719.9|18718.9|18716.9|438
1716323100000|2024-05-21 20:25:00|18719.6|18717.6|18719.6|18717.6|18719.7|18717.7|18716.9|18714.9|308
1716323400000|2024-05-21 20:30:00|18719.4|18717.4|18718.4|18716.4|18719.6|18717.6|18717.6|18715.6|323
1716323700000|2024-05-21 20:35:00|18718.1|18716.1|18719.4|18717.4|18719.6|18717.6|18717.9|18715.9|211
1716324000000|2024-05-21 20:40:00|18719.2|18717.2|18719.3|18717.3|18720.6|18718.6|18718.3|18716.3|361
1716324300000|2024-05-21 20:45:00|18718.9|18716.9|18720.7|18718.7|18721.1|18719.1|18718.7|18716.7|390
1716324600000|2024-05-21 20:50:00|18720.8|18718.8|18719.4|18717.4|18720.8|18718.8|18718.8|18716.8|262
1716324900000|2024-05-21 20:55:00|18719.6|18717.6|18716|18711|18719.7|18717.7|18711.7|18709.7|519
1716325200000|2024-05-21 21:00:00|18715.6|18710.6|18716.2|18711.2|18718.3|18713.3|18715.6|18710.6|0
1716325500000|2024-05-21 21:05:00|18716.1|18711.1|18718.6|18713.6|18719|18714|18715.4|18710.4|0
1716325800000|2024-05-21 21:10:00|18718.5|18713.5|18718.2|18713.2|18718.5|18713.5|18718.2|18713.2|0
1716326100000|2024-05-21 21:15:00|18718|18713|18718.2|18713.2|18718.4|18713.4|18718|18713|0
1716326400000|2024-05-21 21:20:00|18718.5|18713.5|18716.9|18711.9|18718.6|18713.6|18716.9|18711.9|0
1716326700000|2024-05-21 21:25:00|18717|18712|18717.9|18712.9|18717.9|18712.9|18716.4|18711.4|0
1716327000000|2024-05-21 21:30:00|18717.8|18712.8|18719.6|18714.6|18719.6|18714.6|18717.7|18712.7|0
1716327300000|2024-05-21 21:35:00|18718|18713|18720.5|18715.5|18720.5|18715.5|18716.8|18711.8|0
1716327600000|2024-05-21 21:40:00|18720.6|18715.6|18719.4|18714.4|18720.6|18715.6|18718.4|18713.4|0
1716327900000|2024-05-21 21:45:00|18720.8|18715.8|18722.1|18717.1|18722.1|18717.1|18720.8|18715.8|0
1716328200000|2024-05-21 21:50:00|18722|18717|18721.9|18716.9|18722|18717|18721.3|18716.3|0
1716328500000|2024-05-21 21:55:00|18721.2|18716.2|18720.6|18715.6|18721.3|18716.3|18720.6|18715.6|0
1716328800000|2024-05-21 22:00:00|18715.7|18713.7|18717.9|18715.9|18720.3|18718.3|18712.9|18710.9|400
1716329100000|2024-05-21 22:05:00|18717.8|18715.8|18717.9|18715.9|18719.4|18717.4|18717.8|18715.8|215
1716329400000|2024-05-21 22:10:00|18718.2|18716.2|18718.7|18716.7|18719.3|18717.3|18717.9|18715.9|97
1716329700000|2024-05-21 22:15:00|18718.2|18716.2|18719.2|18717.2|18719.4|18717.4|18718.2|18716.2|42
1716330000000|2024-05-21 22:20:00|18718.9|18716.9|18720.5|18718.5|18721.7|18719.7|18718.9|18716.9|178
1716330300000|2024-05-21 22:25:00|18720.7|18718.7|18720.8|18718.8|18722|18720|18720.5|18718.5|109
1716330600000|2024-05-21 22:30:00|18720.9|18718.9|18722.3|18720.3|18722.7|18720.7|18719.7|18717.7|139
1716330900000|2024-05-21 22:35:00|18722.4|18720.4|18724|18722|18724.4|18722.4|18721.9|18719.9|105
1716331200000|2024-05-21 22:40:00|18723.9|18721.9|18726.3|18724.3|18729.8|18727.8|18723.9|18721.9|589
1716331500000|2024-05-21 22:45:00|18726.4|18724.4|18727.8|18725.8|18728.2|18726.2|18724.4|18722.4|196
1716331800000|2024-05-21 22:50:00|18727.7|18725.7|18728.4|18726.4|18729|18727|18727.4|18725.4|123
1716332100000|2024-05-21 22:55:00|18728.5|18726.5|18728.4|18726.4|18729.2|18727.2|18728.2|18726.2|79
1716332400000|2024-05-21 23:00:00|18728.3|18726.3|18727.4|18725.4|18729.2|18727.2|18726.8|18724.8|113
1716332700000|2024-05-21 23:05:00|18727.5|18725.5|18728|18726|18728.2|18726.2|18726.7|18724.7|62
1716333000000|2024-05-21 23:10:00|18727.9|18725.9|18729.7|18727.7|18729.7|18727.7|18727.9|18725.9|67
1716333300000|2024-05-21 23:15:00|18729.4|18727.4|18730.7|18728.7|18730.7|18728.7|18729.2|18727.2|143
1716333600000|2024-05-21 23:20:00|18730.5|18728.5|18730.8|18728.8|18731.5|18729.5|18729.8|18727.8|84
1716333900000|2024-05-21 23:25:00|18730.7|18728.7|18731.2|18729.2|18732|18730|18730.3|18728.3|94
1716334200000|2024-05-21 23:30:00|18731|18729|18732.7|18730.7|18732.8|18730.8|18729.8|18727.8|158
1716334500000|2024-05-21 23:35:00|18732.8|18730.8|18730.7|18728.7|18732.8|18730.8|18730.2|18728.2|117
1716334800000|2024-05-21 23:40:00|18730.8|18728.8|18729.2|18727.2|18731.2|18729.2|18729|18727|116
1716335100000|2024-05-21 23:45:00|18729|18727|18730.4|18728.4|18731.2|18729.2|18728.9|18726.9|102
1716335400000|2024-05-21 23:50:00|18730.3|18728.3|18731|18729|18731.7|18729.7|18730.2|18728.2|58
1716335700000|2024-05-21 23:55:00|18731.2|18729.2|18731.2|18729.2|18732.4|18730.4|18730.8|18728.8|125
1716336000000|2024-05-22 00:00:00|18730.9|18728.9|18728.8|18726.8|18730.9|18728.9|18728.4|18726.4|221
1716336300000|2024-05-22 00:05:00|18729.2|18727.2|18728.7|18726.7|18729.9|18727.9|18727.7|18725.7|161
1716336600000|2024-05-22 00:10:00|18728.9|18726.9|18726.7|18724.7|18730.2|18728.2|18725.9|18723.9|322
1716336900000|2024-05-22 00:15:00|18726.8|18724.8|18729.4|18727.4|18730.3|18728.3|18725.7|18723.7|217
1716337200000|2024-05-22 00:20:00|18729.3|18727.3|18730.2|18728.2|18730.8|18728.8|18728.8|18726.8|103
1716337500000|2024-05-22 00:25:00|18730.3|18728.3|18732.4|18730.4|18734.2|18732.2|18730.3|18728.3|209
1716337800000|2024-05-22 00:30:00|18732.5|18730.5|18732.5|18730.5|18734.2|18732.2|18731.9|18729.9|90
1716338100000|2024-05-22 00:35:00|18732.7|18730.7|18731.4|18729.4|18732.9|18730.9|18731.2|18729.2|93
1716338400000|2024-05-22 00:40:00|18731.3|18729.3|18731.2|18729.2|18731.7|18729.7|18730.7|18728.7|88
1716338700000|2024-05-22 00:45:00|18731.3|18729.3|18732.4|18730.4|18733.8|18731.8|18730.8|18728.8|151
1716339000000|2024-05-22 00:50:00|18732.3|18730.3|18727.2|18725.2|18732.4|18730.4|18726.9|18724.9|324
1716339300000|2024-05-22 00:55:00|18727.3|18725.3|18727.9|18725.9|18728.2|18726.2|18724.9|18722.9|259
1716339600000|2024-05-22 01:00:00|18727.8|18725.8|18728.2|18726.2|18729|18727|18725.7|18723.7|222
1716339900000|2024-05-22 01:05:00|18728.3|18726.3|18727.9|18725.9|18729|18727|18726.7|18724.7|140
1716340200000|2024-05-22 01:10:00|18728|18726|18728.5|18726.5|18729.7|18727.7|18727.8|18725.8|111
1716340500000|2024-05-22 01:15:00|18728.4|18726.4|18726.9|18724.9|18728.8|18726.8|18726.5|18724.5|142
1716340800000|2024-05-22 01:20:00|18727|18725|18727.2|18725.2|18727.9|18725.9|18726.4|18724.4|80
1716341100000|2024-05-22 01:25:00|18727|18725|18726.7|18724.7|18727.7|18725.7|18726.2|18724.2|140
1716341400000|2024-05-22 01:30:00|18726.5|18724.5|18727.3|18725.3|18729|18727|18723.9|18721.9|275
1716341700000|2024-05-22 01:35:00|18727.2|18725.2|18728.3|18726.3|18728.8|18726.8|18726.8|18724.8|138
1716342000000|2024-05-22 01:40:00|18728.4|18726.4|18728.9|18726.9|18730.2|18728.2|18727.7|18725.7|183
1716342300000|2024-05-22 01:45:00|18729|18727|18733.2|18731.2|18733.4|18731.4|18728.9|18726.9|317
1716342600000|2024-05-22 01:50:00|18733.4|18731.4|18732.7|18730.7|18734|18732|18731.4|18729.4|304
1716342900000|2024-05-22 01:55:00|18732.9|18730.9|18733.3|18731.3|18734.4|18732.4|18732.3|18730.3|210
1716343200000|2024-05-22 02:00:00|18733.8|18731.8|18739.7|18737.7|18740.3|18738.3|18733|18731|754
1716343500000|2024-05-22 02:05:00|18739.8|18737.8|18736.9|18734.9|18741|18739|18736.8|18734.8|261
1716343800000|2024-05-22 02:10:00|18737|18735|18735.7|18733.7|18737.2|18735.2|18733.9|18731.9|251
1716344100000|2024-05-22 02:15:00|18735.5|18733.5|18733.7|18731.7|18736.2|18734.2|18732.7|18730.7|165
1716344400000|2024-05-22 02:20:00|18733.5|18731.5|18733.2|18731.2|18733.5|18731.5|18731.8|18729.8|183
1716344700000|2024-05-22 02:25:00|18732.9|18730.9|18733.2|18731.2|18733.4|18731.4|18731.8|18729.8|120
1716345000000|2024-05-22 02:30:00|18733|18731|18733.8|18731.8|18734.3|18732.3|18732.3|18730.3|130
1716345300000|2024-05-22 02:35:00|18733.9|18731.9|18730.7|18728.7|18734.2|18732.2|18730.2|18728.2|185
1716345600000|2024-05-22 02:40:00|18730.8|18728.8|18729.7|18727.7|18731|18729|18728.4|18726.4|173
1716345900000|2024-05-22 02:45:00|18729.5|18727.5|18727.3|18725.3|18730.5|18728.5|18726.3|18724.3|269
1716346200000|2024-05-22 02:50:00|18727.4|18725.4|18728.5|18726.5|18729|18727|18727.4|18725.4|118
1716346500000|2024-05-22 02:55:00|18728.4|18726.4|18729.4|18727.4|18729.8|18727.8|18728.4|18726.4|91
1716346800000|2024-05-22 03:00:00|18729.3|18727.3|18729.2|18727.2|18729.8|18727.8|18727.8|18725.8|107
1716347100000|2024-05-22 03:05:00|18729|18727|18728.7|18726.7|18729.7|18727.7|18726.9|18724.9|163
1716347400000|2024-05-22 03:10:00|18728.5|18726.5|18727.7|18725.7|18729.7|18727.7|18727.4|18725.4|88
1716347700000|2024-05-22 03:15:00|18727.5|18725.5|18726.2|18724.2|18728.3|18726.3|18726.2|18724.2|106
1716348000000|2024-05-22 03:20:00|18726.3|18724.3|18725.9|18723.9|18727|18725|18725|18723|198
1716348300000|2024-05-22 03:25:00|18726|18724|18726|18724|18726.3|18724.3|18724.9|18722.9|80
1716348600000|2024-05-22 03:30:00|18725.9|18723.9|18725.9|18723.9|18726.7|18724.7|18725.3|18723.3|94
1716348900000|2024-05-22 03:35:00|18725.8|18723.8|18726|18724|18727.2|18725.2|18725.4|18723.4|155
1716349200000|2024-05-22 03:40:00|18725.9|18723.9|18726.2|18724.2|18726.8|18724.8|18725.5|18723.5|79
1716349500000|2024-05-22 03:45:00|18726|18724|18727.5|18725.5|18727.8|18725.8|18726|18724|73
1716349800000|2024-05-22 03:50:00|18727.7|18725.7|18727.4|18725.4|18728|18726|18726.9|18724.9|62
1716350100000|2024-05-22 03:55:00|18727.5|18725.5|18727.4|18725.4|18728.4|18726.4|18726.4|18724.4|127
1716350400000|2024-05-22 04:00:00|18727.5|18725.5|18727.7|18725.7|18728.5|18726.5|18727.4|18725.4|78
1716350700000|2024-05-22 04:05:00|18727.8|18725.8|18727.9|18725.9|18728.3|18726.3|18727.4|18725.4|65
1716351000000|2024-05-22 04:10:00|18727.8|18725.8|18728.4|18726.4|18729|18727|18727.8|18725.8|57
1716351300000|2024-05-22 04:15:00|18728.3|18726.3|18729.7|18727.7|18729.8|18727.8|18728.3|18726.3|92
1716351600000|2024-05-22 04:20:00|18729.5|18727.5|18729.5|18727.5|18730.8|18728.8|18729.2|18727.2|82
1716351900000|2024-05-22 04:25:00|18729.7|18727.7|18729.7|18727.7|18730.5|18728.5|18729|18727|46
1716352200000|2024-05-22 04:30:00|18729.5|18727.5|18728.4|18726.4|18729.8|18727.8|18728.3|18726.3|42
1716352500000|2024-05-22 04:35:00|18728.5|18726.5|18727.2|18725.2|18729.2|18727.2|18726.3|18724.3|100
1716352800000|2024-05-22 04:40:00|18727|18725|18726.2|18724.2|18727.5|18725.5|18726|18724|120
1716353100000|2024-05-22 04:45:00|18726|18724|18726.9|18724.9|18727|18725|18725.5|18723.5|63
1716353400000|2024-05-22 04:50:00|18727|18725|18727.7|18725.7|18728.3|18726.3|18726.9|18724.9|51
1716353700000|2024-05-22 04:55:00|18727.5|18725.5|18726.7|18724.7|18728|18726|18726.2|18724.2|58
1716354000000|2024-05-22 05:00:00|18726.8|18724.8|18727.4|18725.4|18729|18727|18726.4|18724.4|86
1716354300000|2024-05-22 05:05:00|18727.5|18725.5|18727.9|18725.9|18728.5|18726.5|18726.8|18724.8|39
1716354600000|2024-05-22 05:10:00|18727.8|18725.8|18729.9|18727.9|18730|18728|18727.7|18725.7|69
1716354900000|2024-05-22 05:15:00|18730|18728|18731.4|18729.4|18731.7|18729.7|18728.8|18726.8|162
1716355200000|2024-05-22 05:20:00|18731.3|18729.3|18731.7|18729.7|18732.3|18730.3|18730.5|18728.5|139
1716355500000|2024-05-22 05:25:00|18731.5|18729.5|18731.5|18729.5|18732.3|18730.3|18730.7|18728.7|81
1716355800000|2024-05-22 05:30:00|18731.7|18729.7|18730.2|18728.2|18732|18730|18729.5|18727.5|128
1716356100000|2024-05-22 05:35:00|18730.3|18728.3|18730.9|18728.9|18731.2|18729.2|18729.7|18727.7|63
1716356400000|2024-05-22 05:40:00|18730.8|18728.8|18732.2|18730.2|18732.7|18730.7|18730.4|18728.4|97
1716356700000|2024-05-22 05:45:00|18732|18730|18733.7|18731.7|18734|18732|18731.5|18729.5|122
1716357000000|2024-05-22 05:50:00|18733.5|18731.5|18735.8|18733.8|18736.2|18734.2|18733|18731|182
1716357300000|2024-05-22 05:55:00|18735.9|18733.9|18737|18735|18737.7|18735.7|18735.9|18733.9|211
1716357600000|2024-05-22 06:00:00|18736.9|18734.9|18728.5|18726.5|18738|18736|18727.7|18725.7|795
1716357900000|2024-05-22 06:05:00|18728.4|18726.4|18722.5|18720.5|18729|18727|18718.9|18716.9|673
1716358200000|2024-05-22 06:10:00|18722.4|18720.4|18720.9|18718.9|18724.5|18722.5|18720.5|18718.5|301
1716358500000|2024-05-22 06:15:00|18721.4|18719.4|18724.2|18722.2|18725.4|18723.4|18720.7|18718.7|177
1716358800000|2024-05-22 06:20:00|18724|18722|18723.2|18721.2|18727.2|18725.2|18722.9|18720.9|252
1716359100000|2024-05-22 06:25:00|18723|18721|18720.4|18718.4|18723.2|18721.2|18719.9|18717.9|264
1716359400000|2024-05-22 06:30:00|18720.3|18718.3|18721.4|18719.4|18722.7|18720.7|18719.5|18717.5|299
1716359700000|2024-05-22 06:35:00|18720.4|18718.4|18723.8|18721.8|18724.5|18722.5|18719.7|18717.7|209
1716360000000|2024-05-22 06:40:00|18723.7|18721.7|18724.2|18722.2|18724.4|18722.4|18722.5|18720.5|122
1716360300000|2024-05-22 06:45:00|18724|18722|18728.2|18726.2|18728.2|18726.2|18723.3|18721.3|249
1716360600000|2024-05-22 06:50:00|18728|18726|18724.2|18722.2|18728|18726|18723.9|18721.9|188
1716360900000|2024-05-22 06:55:00|18724|18722|18724|18722|18724.3|18722.3|18720.7|18718.7|358
1716361200000|2024-05-22 07:00:00|18723.9|18721.9|18721.8|18719.8|18725.7|18723.7|18719.4|18717.4|721
1716361500000|2024-05-22 07:05:00|18721.9|18719.9|18717.7|18715.7|18721.9|18719.9|18713|18711|1006
1716361800000|2024-05-22 07:10:00|18717.5|18715.5|18711.7|18709.7|18717.5|18715.5|18711|18709|716
1716362100000|2024-05-22 07:15:00|18711.8|18709.8|18719.2|18717.2|18721.2|18719.2|18711.4|18709.4|760
1716362400000|2024-05-22 07:20:00|18719.3|18717.3|18721.7|18719.7|18725.4|18723.4|18719.3|18717.3|494
1716362700000|2024-05-22 07:25:00|18721.8|18719.8|18712.3|18710.3|18721.8|18719.8|18711.2|18709.2|610
1716363000000|2024-05-22 07:30:00|18712.4|18710.4|18708.4|18706.4|18713.7|18711.7|18706.4|18704.4|854
1716363300000|2024-05-22 07:35:00|18709|18707|18713.2|18711.2|18713.7|18711.7|18706.9|18704.9|552
1716363600000|2024-05-22 07:40:00|18713.3|18711.3|18718.2|18716.2|18718.4|18716.4|18713.3|18711.3|596
1716363900000|2024-05-22 07:45:00|18718.3|18716.3|18719.4|18717.4|18720.2|18718.2|18715.8|18713.8|414
1716364200000|2024-05-22 07:50:00|18719.3|18717.3|18719.2|18717.2|18720.9|18718.9|18717.2|18715.2|335
1716364500000|2024-05-22 07:55:00|18719|18717|18717.7|18715.7|18721.8|18719.8|18716.2|18714.2|467
1716364800000|2024-05-22 08:00:00|18717.4|18715.4|18724.9|18722.9|18725.2|18723.2|18716.3|18714.3|472
1716365100000|2024-05-22 08:05:00|18724.8|18722.8|18720.2|18718.2|18724.9|18722.9|18719.9|18717.9|379
1716365400000|2024-05-22 08:10:00|18719.9|18717.9|18724.7|18722.7|18724.9|18722.9|18717.8|18715.8|439
1716365700000|2024-05-22 08:15:00|18724.8|18722.8|18722.2|18720.2|18724.8|18722.8|18721.3|18719.3|239
1716366000000|2024-05-22 08:20:00|18721.9|18719.9|18718.9|18716.9|18723|18721|18717.7|18715.7|222
1716366300000|2024-05-22 08:25:00|18719|18717|18715.9|18713.9|18719.9|18717.9|18713.5|18711.5|352
1716366600000|2024-05-22 08:30:00|18715.8|18713.8|18713.9|18711.9|18717.2|18715.2|18712.3|18710.3|282
1716366900000|2024-05-22 08:35:00|18713.8|18711.8|18715.5|18713.5|18716.9|18714.9|18712.7|18710.7|238
1716367200000|2024-05-22 08:40:00|18715.7|18713.7|18713|18711|18716.7|18714.7|18712.9|18710.9|175
1716367500000|2024-05-22 08:45:00|18712.9|18710.9|18714.7|18712.7|18715.9|18713.9|18712.8|18710.8|145
1716367800000|2024-05-22 08:50:00|18714.5|18712.5|18710.4|18708.4|18716.8|18714.8|18709.8|18707.8|355
1716368100000|2024-05-22 08:55:00|18710.5|18708.5|18710.2|18708.2|18710.7|18708.7|18703.4|18701.4|620
1716368400000|2024-05-22 09:00:00|18710|18708|18713.2|18711.2|18714.3|18712.3|18709.3|18707.3|306
1716368700000|2024-05-22 09:05:00|18712.9|18710.9|18715.3|18713.3|18715.7|18713.7|18712|18710|221
1716369000000|2024-05-22 09:10:00|18715.4|18713.4|18711.7|18709.7|18715.4|18713.4|18709.5|18707.5|341
1716369300000|2024-05-22 09:15:00|18711.8|18709.8|18704|18702|18712.3|18710.3|18700.3|18698.3|714
1716369600000|2024-05-22 09:20:00|18703.9|18701.9|18702.8|18700.8|18708.9|18706.9|18702.4|18700.4|356
1716369900000|2024-05-22 09:25:00|18702.7|18700.7|18699.4|18697.4|18703.9|18701.9|18697.8|18695.8|504
1716370200000|2024-05-22 09:30:00|18699.2|18697.2|18699.2|18697.2|18701.9|18699.9|18698|18696|286
1716370500000|2024-05-22 09:35:00|18698.7|18696.7|18696.5|18694.5|18699.7|18697.7|18691.4|18689.4|728
1716370800000|2024-05-22 09:40:00|18696.7|18694.7|18695.7|18693.7|18698.2|18696.2|18692.4|18690.4|404
1716371100000|2024-05-22 09:45:00|18695.5|18693.5|18696.7|18694.7|18700.3|18698.3|18694.4|18692.4|306
1716371400000|2024-05-22 09:50:00|18696.5|18694.5|18691|18689|18697|18695|18688.8|18686.8|622
1716371700000|2024-05-22 09:55:00|18690.9|18688.9|18696.7|18694.7|18697.2|18695.2|18690.2|18688.2|377
1716372000000|2024-05-22 10:00:00|18696.5|18694.5|18696.5|18694.5|18699.8|18697.8|18694.9|18692.9|360
1716372300000|2024-05-22 10:05:00|18696.4|18694.4|18695.7|18693.7|18698.9|18696.9|18695.7|18693.7|264
1716372600000|2024-05-22 10:10:00|18695.8|18693.8|18697.2|18695.2|18697.2|18695.2|18693.9|18691.9|316
1716372900000|2024-05-22 10:15:00|18697.3|18695.3|18692.2|18690.2|18697.9|18695.9|18692|18690|393
1716373200000|2024-05-22 10:20:00|18692.3|18690.3|18689.8|18687.8|18692.8|18690.8|18688.5|18686.5|619
1716373500000|2024-05-22 10:25:00|18690.3|18688.3|18683.2|18681.2|18691.9|18689.9|18683.2|18681.2|604
1716373800000|2024-05-22 10:30:00|18683.3|18681.3|18675.3|18673.3|18690.3|18688.3|18672.5|18670.5|1458
1716374100000|2024-05-22 10:35:00|18675.2|18673.2|18676.7|18674.7|18681.8|18679.8|18675.2|18673.2|800
1716374400000|2024-05-22 10:40:00|18676.9|18674.9|18685.4|18683.4|18686.3|18684.3|18675.5|18673.5|617
1716374700000|2024-05-22 10:45:00|18685.5|18683.5|18684.5|18682.5|18687.4|18685.4|18682.4|18680.4|467
1716375000000|2024-05-22 10:50:00|18684.4|18682.4|18688.4|18686.4|18688.5|18686.5|18683.2|18681.2|352
1716375300000|2024-05-22 10:55:00|18688.5|18686.5|18692.4|18690.4|18695.2|18693.2|18686.7|18684.7|588
1716375600000|2024-05-22 11:00:00|18692.5|18690.5|18719.4|18717.4|18721.4|18719.4|18692.5|18690.5|2414
1716375900000|2024-05-22 11:05:00|18720|18718|18726.4|18724.4|18728|18726|18718.9|18716.9|1848
1716376200000|2024-05-22 11:10:00|18726.9|18724.9|18717.8|18715.8|18726.9|18724.9|18714|18712|1066
1716376500000|2024-05-22 11:15:00|18717.9|18715.9|18725|18723|18726.9|18724.9|18715.7|18713.7|909
1716376800000|2024-05-22 11:20:00|18725.2|18723.2|18723.4|18721.4|18726.7|18724.7|18720.9|18718.9|858
1716377100000|2024-05-22 11:25:00|18723.9|18721.9|18721.9|18719.9|18727.2|18725.2|18721.9|18719.9|480
1716377400000|2024-05-22 11:30:00|18722|18720|18724.4|18722.4|18725.7|18723.7|18718.8|18716.8|664
1716377700000|2024-05-22 11:35:00|18724.5|18722.5|18718|18716|18726.2|18724.2|18716.7|18714.7|912
1716378000000|2024-05-22 11:40:00|18717.9|18715.9|18718.2|18716.2|18720.3|18718.3|18716.9|18714.9|1115
1716378300000|2024-05-22 11:45:00|18718.5|18716.5|18715.7|18713.7|18720.3|18718.3|18714.8|18712.8|1104
1716378600000|2024-05-22 11:50:00|18715.4|18713.4|18710.2|18708.2|18718.2|18716.2|18708.7|18706.7|1120
1716378900000|2024-05-22 11:55:00|18710.3|18708.3|18710.2|18708.2|18713.5|18711.5|18708.7|18706.7|670
1716379200000|2024-05-22 12:00:00|18710.4|18708.4|18715.4|18713.4|18716.8|18714.8|18708.9|18706.9|1144
1716379500000|2024-05-22 12:05:00|18714.9|18712.9|18713.2|18711.2|18716.4|18714.4|18712.2|18710.2|680
1716379800000|2024-05-22 12:10:00|18713|18711|18707.7|18705.7|18714.2|18712.2|18706.8|18704.8|967
1716380100000|2024-05-22 12:15:00|18707.8|18705.8|18713.3|18711.3|18713.8|18711.8|18703.9|18701.9|933
1716380400000|2024-05-22 12:20:00|18713.2|18711.2|18712.5|18710.5|18714.8|18712.8|18712|18710|603
1716380700000|2024-05-22 12:25:00|18712.9|18710.9|18709.8|18707.8|18714.8|18712.8|18708.8|18706.8|670
1716381000000|2024-05-22 12:30:00|18709.7|18707.7|18708.9|18706.9|18711.8|18709.8|18707.3|18705.3|807
1716381300000|2024-05-22 12:35:00|18709.2|18707.2|18713.9|18711.9|18715|18713|18704.8|18702.8|1191
1716381600000|2024-05-22 12:40:00|18713.5|18711.5|18715.8|18713.8|18716.4|18714.4|18713|18711|1117
1716381900000|2024-05-22 12:45:00|18715.9|18713.9|18718.7|18716.7|18721|18719|18715.4|18713.4|1506
1716382200000|2024-05-22 12:50:00|18718.9|18716.9|18721.2|18719.2|18721.5|18719.5|18715.9|18713.9|969
1716382500000|2024-05-22 12:55:00|18721.3|18719.3|18720.4|18718.4|18722.2|18720.2|18718.8|18716.8|803
1716382800000|2024-05-22 13:00:00|18719.7|18717.7|18726.3|18724.3|18729.9|18727.9|18719.7|18717.7|1667
1716383100000|2024-05-22 13:05:00|18726.2|18724.2|18713.2|18711.2|18726.9|18724.9|18713|18711|1593
1716383400000|2024-05-22 13:10:00|18713|18711|18715.4|18713.4|18718|18716|18710.4|18708.4|1004
1716383700000|2024-05-22 13:15:00|18715.7|18713.7|18725.7|18723.7|18727|18725|18714.7|18712.7|967
1716384000000|2024-05-22 13:20:00|18725.9|18723.9|18724.5|18722.5|18728.9|18726.9|18723.7|18721.7|1184
1716384300000|2024-05-22 13:25:00|18724.7|18722.7|18725.2|18723.2|18725.4|18723.4|18717|18715|2676
1716384600000|2024-05-22 13:30:00|18724.7|18723.7|18735.3|18734.3|18743.3|18742.3|18722.4|18721.4|17401
1716384900000|2024-05-22 13:35:00|18735.2|18734.2|18727.8|18726.8|18740.7|18739.7|18718.8|18717.8|10323
1716385200000|2024-05-22 13:40:00|18727.9|18726.9|18730|18729|18730.9|18729.9|18705.9|18704.9|11193
1716385500000|2024-05-22 13:45:00|18730.3|18729.3|18737.3|18736.3|18738.3|18737.3|18725.8|18724.8|7062
1716385800000|2024-05-22 13:50:00|18737.4|18736.4|18735|18734|18748.1|18747.1|18731.5|18730.5|8322
1716386100000|2024-05-22 13:55:00|18735.3|18734.3|18743.4|18742.4|18744.3|18743.3|18732.8|18731.8|5457
1716386400000|2024-05-22 14:00:00|18743|18742|18737.6|18736.6|18750.8|18749.8|18734.9|18733.9|6862
1716386700000|2024-05-22 14:05:00|18737.4|18736.4|18732.2|18731.2|18746.9|18745.9|18723.4|18722.4|8224
1716387000000|2024-05-22 14:10:00|18732.3|18731.3|18744.7|18743.7|18745.2|18744.2|18727.1|18726.1|5706
1716387300000|2024-05-22 14:15:00|18744.3|18743.3|18740.3|18739.3|18749.7|18748.7|18736.2|18735.2|5401
1716387600000|2024-05-22 14:20:00|18739.7|18738.7|18733.7|18732.7|18743.9|18742.9|18725|18724|6828
1716387900000|2024-05-22 14:25:00|18734|18733|18734.2|18733.2|18740|18739|18719.1|18718.1|5971
1716388200000|2024-05-22 14:30:00|18734.1|18733.1|18731|18730|18734.5|18733.5|18725.3|18724.3|3399
1716388500000|2024-05-22 14:35:00|18731.1|18730.1|18730.7|18729.7|18733.6|18732.6|18726.5|18725.5|2958
1716388800000|2024-05-22 14:40:00|18730.8|18729.8|18723.3|18722.3|18739|18738|18718.8|18717.8|5126
1716389100000|2024-05-22 14:45:00|18723.5|18722.5|18725.8|18724.8|18732.1|18731.1|18722|18721|3333
1716389400000|2024-05-22 14:50:00|18726|18725|18729|18728|18730.5|18729.5|18722.5|18721.5|3086
1716389700000|2024-05-22 14:55:00|18729.1|18728.1|18737.7|18736.7|18740.3|18739.3|18727.5|18726.5|3543
1716390000000|2024-05-22 15:00:00|18737.8|18736.8|18747.1|18746.1|18747.1|18746.1|18732.1|18731.1|4961
1716390300000|2024-05-22 15:05:00|18747|18746|18747.5|18746.5|18755.6|18754.6|18746.1|18745.1|5995
1716390600000|2024-05-22 15:10:00|18747.6|18746.6|18751.8|18750.8|18754.8|18753.8|18745.8|18744.8|3156
1716390900000|2024-05-22 15:15:00|18751.7|18750.7|18753|18752|18753.3|18752.3|18745.2|18744.2|2505
1716391200000|2024-05-22 15:20:00|18753.2|18752.2|18750|18749|18755.5|18754.5|18748.8|18747.8|2529
1716391500000|2024-05-22 15:25:00|18750.3|18749.3|18751.2|18750.2|18753.8|18752.8|18746.7|18745.7|2012
1716391800000|2024-05-22 15:30:00|18751.6|18750.6|18751.7|18750.7|18754.3|18753.3|18747.7|18746.7|2542
1716392100000|2024-05-22 15:35:00|18751.6|18750.6|18751.6|18750.6|18752.8|18751.8|18745.8|18744.8|2388
1716392400000|2024-05-22 15:40:00|18753.5|18752.5|18750.2|18749.2|18755.2|18754.2|18747.1|18746.1|1925
1716392700000|2024-05-22 15:45:00|18750.6|18749.6|18744.8|18743.8|18751.5|18750.5|18743.6|18742.6|2338
1716393000000|2024-05-22 15:50:00|18744.7|18743.7|18732|18731|18745.1|18744.1|18719.6|18718.6|8782
1716393300000|2024-05-22 15:55:00|18732.1|18731.1|18738.5|18737.5|18740.2|18739.2|18731.3|18730.3|2705
1716393600000|2024-05-22 16:00:00|18738.6|18737.6|18737.7|18736.7|18740.2|18739.2|18733.2|18732.2|2475
1716393900000|2024-05-22 16:05:00|18737.6|18736.6|18746.3|18745.3|18748.7|18747.7|18736.2|18735.2|3067
1716394200000|2024-05-22 16:10:00|18746.5|18745.5|18748.7|18747.7|18751.5|18750.5|18743.2|18742.2|2779
1716394500000|2024-05-22 16:15:00|18747.8|18746.8|18746.6|18745.6|18750.2|18749.2|18745.2|18744.2|1779
1716394800000|2024-05-22 16:20:00|18746.5|18745.5|18742|18741|18751.2|18750.2|18741.6|18740.6|2661
1716395100000|2024-05-22 16:25:00|18742.1|18741.1|18739.5|18738.5|18743.7|18742.7|18738|18737|2366
1716395400000|2024-05-22 16:30:00|18739.6|18738.6|18732.7|18731.7|18741|18740|18730.3|18729.3|2704
1716395700000|2024-05-22 16:35:00|18732.8|18731.8|18736.5|18735.5|18736.5|18735.5|18725.5|18724.5|2920
1716396000000|2024-05-22 16:40:00|18736.2|18735.2|18738.3|18737.3|18740.2|18739.2|18733.7|18732.7|2181
1716396300000|2024-05-22 16:45:00|18738.1|18737.1|18717.5|18716.5|18738.2|18737.2|18714.7|18713.7|5039
1716396600000|2024-05-22 16:50:00|18717.6|18716.6|18721.8|18720.8|18723.8|18722.8|18709.7|18708.7|5524
1716396900000|2024-05-22 16:55:00|18721.7|18720.7|18722.8|18721.8|18727|18726|18720.5|18719.5|2384
1716397200000|2024-05-22 17:00:00|18722.6|18721.6|18725.5|18724.5|18730.5|18729.5|18719.8|18718.8|3173
1716397500000|2024-05-22 17:05:00|18725.6|18724.6|18731.1|18730.1|18733.1|18732.1|18724.3|18723.3|1723
1716397800000|2024-05-22 17:10:00|18731|18730|18733.8|18732.8|18735.3|18734.3|18728.6|18727.6|2014
1716398100000|2024-05-22 17:15:00|18733.9|18732.9|18736.6|18735.6|18741.5|18740.5|18733.8|18732.8|2964
1716398400000|2024-05-22 17:20:00|18736.4|18735.4|18742.9|18741.9|18744.5|18743.5|18735.1|18734.1|2090
1716398700000|2024-05-22 17:25:00|18743|18742|18736.5|18735.5|18744.8|18743.8|18734.9|18733.9|2447
1716399000000|2024-05-22 17:30:00|18736.6|18735.6|18730|18729|18736.8|18735.8|18724.6|18723.6|3589
1716399300000|2024-05-22 17:35:00|18730.1|18729.1|18698.5|18697.5|18730.1|18729.1|18686.4|18685.4|10781
1716399600000|2024-05-22 17:40:00|18698.6|18697.6|18677.3|18676.3|18703.1|18702.1|18671.6|18670.6|10842
1716399900000|2024-05-22 17:45:00|18676.9|18675.9|18680.1|18679.1|18693.4|18692.4|18667|18666|10802
1716400200000|2024-05-22 17:50:00|18680.4|18679.4|18678.8|18677.8|18688.3|18687.3|18676.8|18675.8|5109
1716400500000|2024-05-22 17:55:00|18679.1|18678.1|18691|18690|18691.1|18690.1|18665.5|18664.5|4807
1716400800000|2024-05-22 18:00:00|18690.9|18689.9|18654.4|18653.4|18690.9|18689.9|18622.4|18621.4|23585
1716401100000|2024-05-22 18:05:00|18654.5|18653.5|18671.9|18670.9|18677.8|18676.8|18650.1|18649.1|10704
1716401400000|2024-05-22 18:10:00|18672|18671|18668.5|18667.5|18678.3|18677.3|18659.6|18658.6|4953
1716401700000|2024-05-22 18:15:00|18669.1|18668.1|18660.6|18659.6|18675.3|18674.3|18650.9|18649.9|6403
1716402000000|2024-05-22 18:20:00|18660.8|18659.8|18643.1|18642.1|18661.1|18660.1|18612.8|18611.8|12611
1716402300000|2024-05-22 18:25:00|18643.2|18642.2|18611.8|18610.8|18648.3|18647.3|18609.5|18608.5|9532
1716402600000|2024-05-22 18:30:00|18611.6|18610.6|18624.1|18623.1|18630.3|18629.3|18610.1|18609.1|7265
1716402900000|2024-05-22 18:35:00|18622.8|18621.8|18617|18616|18629.6|18628.6|18608.3|18607.3|8241
1716403200000|2024-05-22 18:40:00|18616.6|18615.6|18616|18615|18622.5|18621.5|18603.8|18602.8|6134
1716403500000|2024-05-22 18:45:00|18615.8|18614.8|18649.7|18648.7|18652.8|18651.8|18614|18613|6899
1716403800000|2024-05-22 18:50:00|18649.5|18648.5|18637.6|18636.6|18652.8|18651.8|18636.6|18635.6|4723
1716404100000|2024-05-22 18:55:00|18637.3|18636.3|18649|18648|18649.6|18648.6|18634.5|18633.5|4229
1716404400000|2024-05-22 19:00:00|18648.8|18647.8|18655.8|18654.8|18656.8|18655.8|18645.1|18644.1|4100
1716404700000|2024-05-22 19:05:00|18655.7|18654.7|18654.8|18653.8|18657.6|18656.6|18650.7|18649.7|4299
1716405000000|2024-05-22 19:10:00|18655|18654|18646.8|18645.8|18658.5|18657.5|18645.8|18644.8|4652
1716405300000|2024-05-22 19:15:00|18646.7|18645.7|18620.6|18619.6|18655.6|18654.6|18613.3|18612.3|8702
1716405600000|2024-05-22 19:20:00|18621|18620|18656.8|18655.8|18658.2|18657.2|18621|18620|7141
1716405900000|2024-05-22 19:25:00|18657|18656|18659.8|18658.8|18661.1|18660.1|18648.3|18647.3|4484
1716406200000|2024-05-22 19:30:00|18659.7|18658.7|18694|18693|18702.3|18701.3|18659|18658|10696
1716406500000|2024-05-22 19:35:00|18693.8|18692.8|18674.6|18673.6|18699.2|18698.2|18672.2|18671.2|5951
1716406800000|2024-05-22 19:40:00|18672.8|18671.8|18654.6|18653.6|18677.8|18676.8|18650.1|18649.1|6174
1716407100000|2024-05-22 19:45:00|18654.8|18653.8|18653.8|18652.8|18666.8|18665.8|18650.7|18649.7|4644
1716407400000|2024-05-22 19:50:00|18654.1|18653.1|18668.8|18667.8|18669.8|18668.8|18633.3|18632.3|10536
1716407700000|2024-05-22 19:55:00|18669.1|18668.1|18710.2|18709.2|18710.3|18709.3|18669.1|18668.1|17022
1716408000000|2024-05-22 20:00:00|18709.9|18708.9|18731.5|18729.5|18741.9|18739.9|18709.7|18707.7|9115
1716408300000|2024-05-22 20:05:00|18732|18730|18717|18715|18733.6|18731.6|18715.6|18713.6|2517
1716408600000|2024-05-22 20:10:00|18717.1|18715.1|18708.5|18706.5|18719.9|18717.9|18701.4|18699.4|2275
1716408900000|2024-05-22 20:15:00|18708.1|18706.1|18698.5|18696.5|18716.5|18714.5|18681.6|18679.6|1926
1716409200000|2024-05-22 20:20:00|18698.2|18696.2|18776.1|18774.1|18807.7|18805.7|18609.9|18607.9|9690
1716409500000|2024-05-22 20:25:00|18776.6|18774.6|18721.7|18719.7|18780.5|18778.5|18709|18707|5301
1716409800000|2024-05-22 20:30:00|18721.5|18719.5|18707.1|18705.1|18738|18736|18683.4|18681.4|4616
1716410100000|2024-05-22 20:35:00|18707|18705|18732.5|18730.5|18735.9|18733.9|18695.4|18693.4|2905
1716410400000|2024-05-22 20:40:00|18733.1|18731.1|18738.2|18736.2|18740.1|18738.1|18713.1|18711.1|2044
1716410700000|2024-05-22 20:45:00|18738.1|18736.1|18731.7|18729.7|18744|18742|18725.6|18723.6|1736
1716411000000|2024-05-22 20:50:00|18732.1|18730.1|18737.5|18735.5|18740.7|18738.7|18731.7|18729.7|784
1716411300000|2024-05-22 20:55:00|18737.6|18735.6|18735.6|18730.6|18740.7|18738.7|18732.7|18730.6|906
1716411600000|2024-05-22 21:00:00|18736|18731|18739.8|18734.8|18742.4|18737.4|18735.3|18730.3|0
1716411900000|2024-05-22 21:05:00|18739.7|18734.7|18739.7|18734.7|18741|18736|18737.1|18732.1|0
1716412200000|2024-05-22 21:10:00|18740|18735|18784.7|18779.7|18785.5|18780.5|18740|18735|0
1716412500000|2024-05-22 21:15:00|18784.8|18779.8|18781.7|18776.7|18784.8|18779.8|18776.5|18771.5|0
1716412800000|2024-05-22 21:20:00|18781.8|18776.8|18781.9|18776.9|18784.9|18779.9|18777.9|18772.9|0
1716413100000|2024-05-22 21:25:00|18782|18777|18788.1|18783.1|18788.7|18783.7|18775.5|18770.5|0
1716413400000|2024-05-22 21:30:00|18790.1|18785.1|18829.8|18824.8|18836.7|18831.7|18788.3|18783.3|0
1716413700000|2024-05-22 21:35:00|18829.6|18824.6|18814|18809|18829.6|18824.6|18813.9|18808.9|0
1716414000000|2024-05-22 21:40:00|18813.2|18808.2|18800.6|18795.6|18817.7|18812.7|18800.6|18795.6|0
1716414300000|2024-05-22 21:45:00|18800.7|18795.7|18795.4|18790.4|18800.9|18795.9|18791.7|18786.7|0
1716414600000|2024-05-22 21:50:00|18795.6|18790.6|18796|18791|18801.4|18796.4|18795.4|18790.4|0
1716414900000|2024-05-22 21:55:00|18797|18792|18789.2|18784.2|18797.1|18792.1|18786.5|18781.5|0
1716415200000|2024-05-22 22:00:00|18780.2|18778.2|18783.8|18781.8|18793.2|18791.2|18779.2|18777.2|1723
1716415500000|2024-05-22 22:05:00|18784.3|18782.3|18773.6|18771.6|18785.3|18783.3|18770|18768|768
1716415800000|2024-05-22 22:10:00|18773.5|18771.5|18778.1|18776.1|18778.1|18776.1|18770.3|18768.3|663
1716416100000|2024-05-22 22:15:00|18778|18776|18766.1|18764.1|18778.5|18776.5|18765.5|18763.5|736
1716416400000|2024-05-22 22:20:00|18766.2|18764.2|18765.1|18763.1|18770.3|18768.3|18763.1|18761.1|589
1716416700000|2024-05-22 22:25:00|18765|18763|18771.1|18769.1|18771.8|18769.8|18765|18763|350
1716417000000|2024-05-22 22:30:00|18769.6|18767.6|18768.7|18766.7|18772.6|18770.6|18768.7|18766.7|230
1716417300000|2024-05-22 22:35:00|18768.3|18766.3|18773.2|18771.2|18773.6|18771.6|18767.7|18765.7|417
1716417600000|2024-05-22 22:40:00|18773.5|18771.5|18773.5|18771.5|18774.8|18772.8|18773.3|18771.3|184
1716417900000|2024-05-22 22:45:00|18773.3|18771.3|18775.7|18773.7|18776.2|18774.2|18772.6|18770.6|161
1716418200000|2024-05-22 22:50:00|18775.6|18773.6|18774.2|18772.2|18777.1|18775.1|18774|18772|194
1716418500000|2024-05-22 22:55:00|18774.1|18772.1|18774.1|18772.1|18775.1|18773.1|18772.5|18770.5|202
1716418800000|2024-05-22 23:00:00|18774|18772|18775.3|18773.3|18776.5|18774.5|18772.3|18770.3|226
1716419100000|2024-05-22 23:05:00|18775.5|18773.5|18782.7|18780.7|18783.5|18781.5|18775.5|18773.5|315
1716419400000|2024-05-22 23:10:00|18782.8|18780.8|18782.7|18780.7|18785|18783|18782|18780|223
1716419700000|2024-05-22 23:15:00|18782.8|18780.8|18785.7|18783.7|18787.1|18785.1|18782.1|18780.1|218
1716420000000|2024-05-22 23:20:00|18785.8|18783.8|18787.8|18785.8|18790.3|18788.3|18785.8|18783.8|214
1716420300000|2024-05-22 23:25:00|18788|18786|18788.1|18786.1|18788.8|18786.8|18787.2|18785.2|144
1716420600000|2024-05-22 23:30:00|18788.2|18786.2|18787|18785|18788.3|18786.3|18785.7|18783.7|112
1716420900000|2024-05-22 23:35:00|18786.8|18784.8|18788.1|18786.1|18788.8|18786.8|18785|18783|137
1716421200000|2024-05-22 23:40:00|18788.3|18786.3|18791.5|18789.5|18791.7|18789.7|18787|18785|220
1716421500000|2024-05-22 23:45:00|18791.3|18789.3|18796.2|18794.2|18796.7|18794.7|18791.3|18789.3|519
1716421800000|2024-05-22 23:50:00|18796.1|18794.1|18792.8|18790.8|18796.1|18794.1|18792.7|18790.7|225
1716422100000|2024-05-22 23:55:00|18792.7|18790.7|18794.5|18792.5|18795.6|18793.6|18792.1|18790.1|162
1716422400000|2024-05-23 00:00:00|18794.6|18792.6|18791.6|18789.6|18796.2|18794.2|18791.3|18789.3|358
1716422700000|2024-05-23 00:05:00|18791.5|18789.5|18789.6|18787.6|18794|18792|18788.2|18786.2|444
1716423000000|2024-05-23 00:10:00|18789.5|18787.5|18785.6|18783.6|18789.7|18787.7|18784.8|18782.8|376
1716423300000|2024-05-23 00:15:00|18785.7|18783.7|18787|18785|18788.3|18786.3|18783.8|18781.8|449
1716423600000|2024-05-23 00:20:00|18786.8|18784.8|18785.3|18783.3|18788.5|18786.5|18783.2|18781.2|217
1716423900000|2024-05-23 00:25:00|18785.5|18783.5|18785.5|18783.5|18787.6|18785.6|18784.6|18782.6|160
1716424200000|2024-05-23 00:30:00|18785.2|18783.2|18785.5|18783.5|18787.1|18785.1|18783.5|18781.5|177
1716424500000|2024-05-23 00:35:00|18785.6|18783.6|18785.5|18783.5|18787.7|18785.7|18783.1|18781.1|272
1716424800000|2024-05-23 00:40:00|18785.6|18783.6|18782.5|18780.5|18786.1|18784.1|18782|18780|174
1716425100000|2024-05-23 00:45:00|18782.6|18780.6|18783.5|18781.5|18785.8|18783.8|18781.8|18779.8|187
1716425400000|2024-05-23 00:50:00|18783.3|18781.3|18786.2|18784.2|18787.1|18785.1|18782.5|18780.5|157
1716425700000|2024-05-23 00:55:00|18786.3|18784.3|18787.7|18785.7|18788|18786|18785|18783|162
1716426000000|2024-05-23 01:00:00|18787.8|18785.8|18785.2|18783.2|18788.5|18786.5|18783.3|18781.3|295
1716426300000|2024-05-23 01:05:00|18785.1|18783.1|18793.1|18791.1|18794|18792|18785|18783|431
1716426600000|2024-05-23 01:10:00|18793.2|18791.2|18791.5|18789.5|18793.5|18791.5|18791.2|18789.2|213
1716426900000|2024-05-23 01:15:00|18791.6|18789.6|18805.1|18803.1|18808|18806|18791.2|18789.2|668
1716427200000|2024-05-23 01:20:00|18805|18803|18809.4|18807.4|18809.8|18807.8|18802.9|18800.9|405
1716427500000|2024-05-23 01:25:00|18809.7|18807.7|18813.2|18811.2|18814.7|18812.7|18809.4|18807.4|471
1716427800000|2024-05-23 01:30:00|18813.4|18811.4|18813.7|18811.7|18815.7|18813.7|18811.9|18809.9|403
1716428100000|2024-05-23 01:35:00|18813.8|18811.8|18814.9|18812.9|18816.7|18814.7|18813.3|18811.3|351
1716428400000|2024-05-23 01:40:00|18815.2|18813.2|18821.9|18819.9|18823.8|18821.8|18814.8|18812.8|1025
1716428700000|2024-05-23 01:45:00|18821.7|18819.7|18832|18830|18838.5|18836.5|18820.9|18818.9|1466
1716429000000|2024-05-23 01:50:00|18831.9|18829.9|18832.8|18830.8|18835.5|18833.5|18829.9|18827.9|563
1716429300000|2024-05-23 01:55:00|18832.5|18830.5|18830.2|18828.2|18832.5|18830.5|18829.4|18827.4|338
1716429600000|2024-05-23 02:00:00|18830|18828|18830.9|18828.9|18833.8|18831.8|18828.9|18826.9|391
1716429900000|2024-05-23 02:05:00|18830.8|18828.8|18827.8|18825.8|18831.7|18829.7|18827.4|18825.4|321
1716430200000|2024-05-23 02:10:00|18827.5|18825.5|18831.9|18829.9|18833.3|18831.3|18827.3|18825.3|303
1716430500000|2024-05-23 02:15:00|18831.8|18829.8|18830.7|18828.7|18833.3|18831.3|18830|18828|221
1716430800000|2024-05-23 02:20:00|18830.8|18828.8|18831.9|18829.9|18833|18831|18829.8|18827.8|202
1716431100000|2024-05-23 02:25:00|18831.8|18829.8|18832.4|18830.4|18833.7|18831.7|18831.5|18829.5|175
1716431400000|2024-05-23 02:30:00|18832.3|18830.3|18832.9|18830.9|18834.8|18832.8|18832.2|18830.2|233
1716431700000|2024-05-23 02:35:00|18832.8|18830.8|18836.2|18834.2|18836.4|18834.4|18832.8|18830.8|204
1716432000000|2024-05-23 02:40:00|18836.3|18834.3|18837.9|18835.9|18839.7|18837.7|18835.4|18833.4|375
1716432300000|2024-05-23 02:45:00|18838|18836|18840.2|18838.2|18843|18841|18837.5|18835.5|437
1716432600000|2024-05-23 02:50:00|18840|18838|18842.9|18840.9|18843.9|18841.9|18839.9|18837.9|264
1716432900000|2024-05-23 02:55:00|18843|18841|18870.7|18868.7|18870.7|18868.7|18842.2|18840.2|2147
1716433200000|2024-05-23 03:00:00|18871.8|18869.8|18868.9|18866.9|18877.7|18875.7|18863.8|18861.8|1351
1716433500000|2024-05-23 03:05:00|18868.8|18866.8|18875.3|18873.3|18876.7|18874.7|18868.7|18866.7|592
1716433800000|2024-05-23 03:10:00|18875.4|18873.4|18879.5|18877.5|18880.4|18878.4|18871.4|18869.4|838
1716434100000|2024-05-23 03:15:00|18879.4|18877.4|18885.3|18883.3|18890.4|18888.4|18875.9|18873.9|1331
1716434400000|2024-05-23 03:20:00|18885|18883|18888.2|18886.2|18889.7|18887.7|18882.5|18880.5|760
1716434700000|2024-05-23 03:25:00|18887.9|18885.9|18884.5|18882.5|18888.2|18886.2|18883.3|18881.3|297
1716435000000|2024-05-23 03:30:00|18884.4|18882.4|18887.4|18885.4|18888.9|18886.9|18883.4|18881.4|349
1716435300000|2024-05-23 03:35:00|18887.3|18885.3|18890.8|18888.8|18891.7|18889.7|18885.5|18883.5|362
1716435600000|2024-05-23 03:40:00|18890.7|18888.7|18892.2|18890.2|18894.4|18892.4|18890.2|18888.2|330
1716435900000|2024-05-23 03:45:00|18892|18890|18891.9|18889.9|18893.9|18891.9|18889.4|18887.4|280
1716436200000|2024-05-23 03:50:00|18892|18890|18892|18890|18893.2|18891.2|18888.3|18886.3|357
1716436500000|2024-05-23 03:55:00|18892.3|18890.3|18891|18889|18892.4|18890.4|18890|18888|138
1716436800000|2024-05-23 04:00:00|18891.2|18889.2|18892.7|18890.7|18894.7|18892.7|18890.4|18888.4|317
1716437100000|2024-05-23 04:05:00|18892.5|18890.5|18894|18892|18896.7|18894.7|18892.5|18890.5|320
1716437400000|2024-05-23 04:10:00|18893.8|18891.8|18893.5|18891.5|18897|18895|18893.2|18891.2|222
1716437700000|2024-05-23 04:15:00|18893.4|18891.4|18898.5|18896.5|18898.7|18896.7|18892.2|18890.2|350
1716438000000|2024-05-23 04:20:00|18898.2|18896.2|18896.2|18894.2|18899|18897|18894.9|18892.9|210
1716438300000|2024-05-23 04:25:00|18897.2|18895.2|18898.8|18896.8|18899.3|18897.3|18896.7|18894.7|267
1716438600000|2024-05-23 04:30:00|18898.9|18896.9|18895.3|18893.3|18898.9|18896.9|18892.7|18890.7|450
1716438900000|2024-05-23 04:35:00|18895.2|18893.2|18894.4|18892.4|18896.5|18894.5|18892.7|18890.7|282
1716439200000|2024-05-23 04:40:00|18894.3|18892.3|18894.7|18892.7|18895|18893|18893|18891|160
1716439500000|2024-05-23 04:45:00|18894.5|18892.5|18894.3|18892.3|18895.4|18893.4|18892.7|18890.7|253
1716439800000|2024-05-23 04:50:00|18894.4|18892.4|18892.9|18890.9|18895.9|18893.9|18892.3|18890.3|147
1716440100000|2024-05-23 04:55:00|18893|18891|18892.4|18890.4|18895.7|18893.7|18891.9|18889.9|211
1716440400000|2024-05-23 05:00:00|18892.3|18890.3|18891.5|18889.5|18893.8|18891.8|18890.8|18888.8|190
1716440700000|2024-05-23 05:05:00|18891.7|18889.7|18886.8|18884.8|18891.7|18889.7|18885.4|18883.4|448
1716441000000|2024-05-23 05:10:00|18886.7|18884.7|18881.2|18879.2|18887.4|18885.4|18879.9|18877.9|424
1716441300000|2024-05-23 05:15:00|18881|18879|18880.2|18878.2|18882.9|18880.9|18879.7|18877.7|236
1716441600000|2024-05-23 05:20:00|18880.3|18878.3|18882.5|18880.5|18882.9|18880.9|18880|18878|185
1716441900000|2024-05-23 05:25:00|18882.4|18880.4|18879.4|18877.4|18883|18881|18879.2|18877.2|153
1716442200000|2024-05-23 05:30:00|18879.3|18877.3|18880.3|18878.3|18881.7|18879.7|18877.7|18875.7|258
1716442500000|2024-05-23 05:35:00|18880.4|18878.4|18879.9|18877.9|18882.8|18880.8|18879.3|18877.3|204
1716442800000|2024-05-23 05:40:00|18879.8|18877.8|18881.9|18879.9|18883.2|18881.2|18879.7|18877.7|144
1716443100000|2024-05-23 05:45:00|18882|18880|18879.9|18877.9|18884.5|18882.5|18878.5|18876.5|334
1716443400000|2024-05-23 05:50:00|18879.8|18877.8|18878.9|18876.9|18881.5|18879.5|18878.9|18876.9|99
1716443700000|2024-05-23 05:55:00|18878.7|18876.7|18879.4|18877.4|18880.4|18878.4|18876.7|18874.7|273
1716444000000|2024-05-23 06:00:00|18879.5|18877.5|18879.2|18877.2|18879.9|18877.9|18874.2|18872.2|725
1716444300000|2024-05-23 06:05:00|18879.3|18877.3|18877.3|18875.3|18881.5|18879.5|18876.4|18874.4|340
1716444600000|2024-05-23 06:10:00|18877.2|18875.2|18877.7|18875.7|18879.2|18877.2|18875.8|18873.8|195
1716444900000|2024-05-23 06:15:00|18877.8|18875.8|18876.8|18874.8|18879.5|18877.5|18875.7|18873.7|256
1716445200000|2024-05-23 06:20:00|18876.9|18874.9|18878.2|18876.2|18878.5|18876.5|18875.7|18873.7|118
1716445500000|2024-05-23 06:25:00|18878|18876|18868.9|18866.9|18878.2|18876.2|18864.7|18862.7|716
1716445800000|2024-05-23 06:30:00|18868.8|18866.8|18866.8|18864.8|18871.3|18869.3|18865.2|18863.2|331
1716446100000|2024-05-23 06:35:00|18866.9|18864.9|18863|18861|18866.9|18864.9|18859.9|18857.9|661
1716446400000|2024-05-23 06:40:00|18863.2|18861.2|18870.7|18868.7|18870.8|18868.8|18862.9|18860.9|321
1716446700000|2024-05-23 06:45:00|18870.2|18868.2|18870.7|18868.7|18873|18871|18869.4|18867.4|347
1716447000000|2024-05-23 06:50:00|18870.8|18868.8|18868.5|18866.5|18872.2|18870.2|18868.3|18866.3|241
1716447300000|2024-05-23 06:55:00|18869.4|18867.4|18872.2|18870.2|18873.2|18871.2|18867.2|18865.2|409
1716447600000|2024-05-23 07:00:00|18872|18870|18870.9|18868.9|18875.3|18873.3|18868.9|18866.9|668
1716447900000|2024-05-23 07:05:00|18871.2|18869.2|18876.4|18874.4|18880.3|18878.3|18870|18868|934
1716448200000|2024-05-23 07:10:00|18876.3|18874.3|18871|18869|18877.5|18875.5|18870.7|18868.7|510
1716448500000|2024-05-23 07:15:00|18871.2|18869.2|18877.5|18875.5|18880.4|18878.4|18870.2|18868.2|771
1716448800000|2024-05-23 07:20:00|18877.4|18875.4|18878.3|18876.3|18883.5|18881.5|18875.9|18873.9|499
1716449100000|2024-05-23 07:25:00|18878.4|18876.4|18877.2|18875.2|18881.7|18879.7|18875|18873|630
1716449400000|2024-05-23 07:30:00|18875|18873|18867.7|18865.7|18878.2|18876.2|18866.7|18864.7|688
1716449700000|2024-05-23 07:35:00|18867.8|18865.8|18871.4|18869.4|18873.3|18871.3|18866|18864|550
1716450000000|2024-05-23 07:40:00|18871.3|18869.3|18867.4|18865.4|18873|18871|18866.2|18864.2|539
1716450300000|2024-05-23 07:45:00|18867.3|18865.3|18871.7|18869.7|18873.2|18871.2|18862.5|18860.5|669
1716450600000|2024-05-23 07:50:00|18871.5|18869.5|18861.4|18859.4|18872.2|18870.2|18861.3|18859.3|528
1716450900000|2024-05-23 07:55:00|18861.3|18859.3|18861.3|18859.3|18864.2|18862.2|18857.4|18855.4|813
1716451200000|2024-05-23 08:00:00|18861.2|18859.2|18869.5|18867.5|18870.8|18868.8|18859.8|18857.8|1061
1716451500000|2024-05-23 08:05:00|18869.7|18867.7|18874.9|18872.9|18877.3|18875.3|18868.5|18866.5|735
1716451800000|2024-05-23 08:10:00|18874.8|18872.8|18871.3|18869.3|18876.2|18874.2|18870.2|18868.2|599
1716452100000|2024-05-23 08:15:00|18871.2|18869.2|18870.7|18868.7|18875.8|18873.8|18869.5|18867.5|401
1716452400000|2024-05-23 08:20:00|18870.8|18868.8|18867.8|18865.8|18875.2|18873.2|18864.9|18862.9|720
1716452700000|2024-05-23 08:25:00|18867.7|18865.7|18874|18872|18875.4|18873.4|18867.4|18865.4|352
1716453000000|2024-05-23 08:30:00|18874.4|18872.4|18874.7|18872.7|18877.2|18875.2|18872|18870|436
1716453300000|2024-05-23 08:35:00|18874.5|18872.5|18872.4|18870.4|18875.2|18873.2|18868.2|18866.2|411
1716453600000|2024-05-23 08:40:00|18872.2|18870.2|18863.4|18861.4|18873.2|18871.2|18862.2|18860.2|524
1716453900000|2024-05-23 08:45:00|18863.5|18861.5|18862.9|18860.9|18865.7|18863.7|18861|18859|483
1716454200000|2024-05-23 08:50:00|18862.8|18860.8|18860.7|18858.7|18863.8|18861.8|18857.7|18855.7|360
1716454500000|2024-05-23 08:55:00|18861.4|18859.4|18864.7|18862.7|18865.9|18863.9|18860.7|18858.7|358
1716454800000|2024-05-23 09:00:00|18864.5|18862.5|18864.8|18862.8|18865.8|18863.8|18858.5|18856.5|482
1716455100000|2024-05-23 09:05:00|18864.7|18862.7|18860.5|18858.5|18865.5|18863.5|18860.2|18858.2|440
1716455400000|2024-05-23 09:10:00|18860.4|18858.4|18868.3|18866.3|18868.5|18866.5|18859.8|18857.8|463
1716455700000|2024-05-23 09:15:00|18868.2|18866.2|18874|18872|18874.3|18872.3|18866|18864|504
1716456000000|2024-05-23 09:20:00|18873.9|18871.9|18874.5|18872.5|18876|18874|18872.5|18870.5|305
1716456300000|2024-05-23 09:25:00|18874.4|18872.4|18876.8|18874.8|18877.5|18875.5|18872.2|18870.2|359
1716456600000|2024-05-23 09:30:00|18876.7|18874.7|18877.5|18875.5|18880.3|18878.3|18876.5|18874.5|531
1716456900000|2024-05-23 09:35:00|18877.7|18875.7|18877.4|18875.4|18878.9|18876.9|18875.3|18873.3|364
1716457200000|2024-05-23 09:40:00|18877.3|18875.3|18883.2|18881.2|18883.4|18881.4|18877.3|18875.3|516
1716457500000|2024-05-23 09:45:00|18883.3|18881.3|18880.4|18878.4|18883.7|18881.7|18878.4|18876.4|285
1716457800000|2024-05-23 09:50:00|18880.3|18878.3|18877.8|18875.8|18880.8|18878.8|18877.5|18875.5|283
1716458100000|2024-05-23 09:55:00|18877.7|18875.7|18875.2|18873.2|18878.7|18876.7|18874.7|18872.7|289
1716458400000|2024-05-23 10:00:00|18875.9|18873.9|18873.3|18871.3|18876.2|18874.2|18871.5|18869.5|401
1716458700000|2024-05-23 10:05:00|18873.7|18871.7|18873.5|18871.5|18874.9|18872.9|18871.4|18869.4|211
1716459000000|2024-05-23 10:10:00|18873.4|18871.4|18875.2|18873.2|18878.2|18876.2|18873.2|18871.2|290
1716459300000|2024-05-23 10:15:00|18875.7|18873.7|18874.7|18872.7|18876.4|18874.4|18873|18871|282
1716459600000|2024-05-23 10:20:00|18874.9|18872.9|18879.7|18877.7|18882.2|18880.2|18874.8|18872.8|343
1716459900000|2024-05-23 10:25:00|18880|18878|18881.3|18879.3|18882.5|18880.5|18878.9|18876.9|424
1716460200000|2024-05-23 10:30:00|18881.2|18879.2|18883.4|18881.4|18883.5|18881.5|18879.3|18877.3|337
1716460500000|2024-05-23 10:35:00|18883.5|18881.5|18883.3|18881.3|18885.5|18883.5|18881|18879|566
1716460800000|2024-05-23 10:40:00|18883.4|18881.4|18887.4|18885.4|18887.5|18885.5|18882.7|18880.7|627
1716461100000|2024-05-23 10:45:00|18887.3|18885.3|18892.2|18890.2|18893.5|18891.5|18887.3|18885.3|742
1716461400000|2024-05-23 10:50:00|18892.3|18890.3|18893.7|18891.7|18894.8|18892.8|18891.2|18889.2|531
1716461700000|2024-05-23 10:55:00|18893.8|18891.8|18897.7|18895.7|18899.8|18897.8|18893.7|18891.7|994
1716462000000|2024-05-23 11:00:00|18895.8|18893.8|18903.7|18901.7|18903.7|18901.7|18893.7|18891.7|1571
1716462300000|2024-05-23 11:05:00|18903.4|18901.4|18906.2|18904.2|18907.8|18905.8|18900.2|18898.2|1001
1716462600000|2024-05-23 11:10:00|18906|18904|18905.4|18903.4|18908.4|18906.4|18902.9|18900.9|792
1716462900000|2024-05-23 11:15:00|18905.8|18903.8|18900.8|18898.8|18906.2|18904.2|18900.3|18898.3|604
1716463200000|2024-05-23 11:20:00|18901.2|18899.2|18910.2|18908.2|18910.2|18908.2|18898.5|18896.5|878
1716463500000|2024-05-23 11:25:00|18910.3|18908.3|18910.4|18908.4|18911.8|18909.8|18904.3|18902.3|813
1716463800000|2024-05-23 11:30:00|18910.5|18908.5|18916.9|18914.9|18919|18917|18908|18906|1141
1716464100000|2024-05-23 11:35:00|18916.8|18914.8|18916.7|18914.7|18917.4|18915.4|18913.5|18911.5|889
1716464400000|2024-05-23 11:40:00|18916.9|18914.9|18917.4|18915.4|18918.2|18916.2|18910.7|18908.7|1017
1716464700000|2024-05-23 11:45:00|18917.7|18915.7|18917.7|18915.7|18918.9|18916.9|18914.7|18912.7|696
1716465000000|2024-05-23 11:50:00|18917.4|18915.4|18917.9|18915.9|18920|18918|18915.7|18913.7|903
1716465300000|2024-05-23 11:55:00|18918|18916|18917.4|18915.4|18919.5|18917.5|18913.8|18911.8|931
1716465600000|2024-05-23 12:00:00|18917.3|18915.3|18923.7|18921.7|18925.4|18923.4|18916.2|18914.2|1404
1716465900000|2024-05-23 12:05:00|18923.4|18921.4|18926.3|18924.3|18927.5|18925.5|18920.9|18918.9|1066
1716466200000|2024-05-23 12:10:00|18926.2|18924.2|18924.7|18922.7|18928.4|18926.4|18923.2|18921.2|1459
1716466500000|2024-05-23 12:15:00|18924.5|18922.5|18922.3|18920.3|18926.2|18924.2|18920.3|18918.3|878
1716466800000|2024-05-23 12:20:00|18922.4|18920.4|18928.2|18926.2|18931.2|18929.2|18921.8|18919.8|2017
1716467100000|2024-05-23 12:25:00|18928.3|18926.3|18932.4|18930.4|18935|18933|18927.7|18925.7|1353
1716467400000|2024-05-23 12:30:00|18932.8|18930.8|18945.8|18943.8|18945.8|18943.8|18922.9|18920.9|3844
1716467700000|2024-05-23 12:35:00|18945.5|18943.5|18936.4|18934.4|18946.7|18944.7|18935.2|18933.2|1909
1716468000000|2024-05-23 12:40:00|18936.5|18934.5|18946.8|18944.8|18947.2|18945.2|18936.2|18934.2|1856
1716468300000|2024-05-23 12:45:00|18946.7|18944.7|18946|18944|18950.5|18948.5|18944.2|18942.2|1557
1716468600000|2024-05-23 12:50:00|18945.7|18943.7|18941.9|18939.9|18947|18945|18940.9|18938.9|1266
1716468900000|2024-05-23 12:55:00|18942|18940|18934.2|18932.2|18942.8|18940.8|18932.4|18930.4|1544
1716469200000|2024-05-23 13:00:00|18934|18932|18929.7|18927.7|18936.2|18934.2|18927.4|18925.4|2213
1716469500000|2024-05-23 13:05:00|18929.8|18927.8|18928.9|18926.9|18930.8|18928.8|18927.2|18925.2|902
1716469800000|2024-05-23 13:10:00|18928.8|18926.8|18921.4|18919.4|18930.5|18928.5|18921|18919|2043
1716470100000|2024-05-23 13:15:00|18921.7|18919.7|18916.7|18914.7|18926|18924|18916.5|18914.5|1970
1716470400000|2024-05-23 13:20:00|18916.8|18914.8|18915.4|18913.4|18919.4|18917.4|18913.9|18911.9|1617
1716470700000|2024-05-23 13:25:00|18915.5|18913.5|18910.7|18908.7|18917.5|18915.5|18900.4|18898.4|5086
1716471000000|2024-05-23 13:30:00|18910.2|18909.2|18866|18865|18910.5|18909.5|18860.7|18859.7|31036
1716471300000|2024-05-23 13:35:00|18866.2|18865.2|18872.2|18871.2|18883.7|18882.7|18859.9|18858.9|18455
1716471600000|2024-05-23 13:40:00|18872.3|18871.3|18855.8|18854.8|18873.5|18872.5|18840|18839|15729
1716471900000|2024-05-23 13:45:00|18856.2|18855.2|18837.2|18836.2|18860.7|18859.7|18819|18818|21318
1716472200000|2024-05-23 13:50:00|18838.1|18837.1|18786.1|18785.1|18841.3|18840.3|18777.8|18776.8|21123
1716472500000|2024-05-23 13:55:00|18786|18785|18780.7|18779.7|18792.8|18791.8|18767.5|18766.5|12196
1716472800000|2024-05-23 14:00:00|18781|18780|18795.3|18794.3|18809.8|18808.8|18776.1|18775.1|16606
1716473100000|2024-05-23 14:05:00|18795.6|18794.6|18805.1|18804.1|18808.7|18807.7|18778.6|18777.6|10604
1716473400000|2024-05-23 14:10:00|18805|18804|18829.6|18828.6|18834.1|18833.1|18804.6|18803.6|12366
1716473700000|2024-05-23 14:15:00|18829.7|18828.7|18821.3|18820.3|18842.8|18841.8|18810.1|18809.1|12574
1716474000000|2024-05-23 14:20:00|18820.5|18819.5|18800.5|18799.5|18823.4|18822.4|18786.2|18785.2|8407
1716474300000|2024-05-23 14:25:00|18800.4|18799.4|18822.2|18821.2|18822.2|18821.2|18790.7|18789.7|7619
1716474600000|2024-05-23 14:30:00|18823.4|18822.4|18822.2|18821.2|18837|18836|18802.7|18801.7|8958
1716474900000|2024-05-23 14:35:00|18822.5|18821.5|18840.9|18839.9|18842.2|18841.2|18819.6|18818.6|6340
1716475200000|2024-05-23 14:40:00|18841|18840|18812.7|18811.7|18843.9|18842.9|18806|18805|7815
1716475500000|2024-05-23 14:45:00|18813.2|18812.2|18794.5|18793.5|18821.2|18820.2|18791.7|18790.7|6566
1716475800000|2024-05-23 14:50:00|18794.4|18793.4|18763|18762|18795.4|18794.4|18761.7|18760.7|9741
1716476100000|2024-05-23 14:55:00|18763.1|18762.1|18736.5|18735.5|18768|18767|18730.9|18729.9|13279
1716476400000|2024-05-23 15:00:00|18736.6|18735.6|18769|18768|18780|18779|18733.9|18732.9|10438
1716476700000|2024-05-23 15:05:00|18769.2|18768.2|18816|18815|18819.2|18818.2|18761.2|18760.2|12052
1716477000000|2024-05-23 15:10:00|18816.7|18815.7|18810.1|18809.1|18825.5|18824.5|18801.2|18800.2|8778
1716477300000|2024-05-23 15:15:00|18810|18809|18805.6|18804.6|18821.7|18820.7|18802.2|18801.2|6263
1716477600000|2024-05-23 15:20:00|18805.5|18804.5|18821.7|18820.7|18824.4|18823.4|18805.5|18804.5|4459
1716477900000|2024-05-23 15:25:00|18821.6|18820.6|18823.1|18822.1|18826.5|18825.5|18811|18810|5186
1716478200000|2024-05-23 15:30:00|18823.2|18822.2|18831.4|18830.4|18834.1|18833.1|18821.7|18820.7|5382
1716478500000|2024-05-23 15:35:00|18831.5|18830.5|18846.7|18845.7|18851.4|18850.4|18828.5|18827.5|6303
1716478800000|2024-05-23 15:40:00|18846.1|18845.1|18844.1|18843.1|18850.7|18849.7|18836.5|18835.5|4791
1716479100000|2024-05-23 15:45:00|18844.6|18843.6|18843.6|18842.6|18846.1|18845.1|18837.6|18836.6|4020
1716479400000|2024-05-23 15:50:00|18843.7|18842.7|18850.6|18849.6|18855.6|18854.6|18843.2|18842.2|5339
1716479700000|2024-05-23 15:55:00|18850.7|18849.7|18843.3|18842.3|18858.6|18857.6|18840.7|18839.7|6147
1716480000000|2024-05-23 16:00:00|18843.2|18842.2|18849.3|18848.3|18860.8|18859.8|18835.3|18834.3|6443
1716480300000|2024-05-23 16:05:00|18848.3|18847.3|18834.8|18833.8|18849.7|18848.7|18828.5|18827.5|5271
1716480600000|2024-05-23 16:10:00|18835|18834|18825.5|18824.5|18835.8|18834.8|18814.3|18813.3|5860
1716480900000|2024-05-23 16:15:00|18825.3|18824.3|18838.2|18837.2|18840.5|18839.5|18821.2|18820.2|3633
1716481200000|2024-05-23 16:20:00|18838.3|18837.3|18844|18843|18846.2|18845.2|18833.5|18832.5|3324
1716481500000|2024-05-23 16:25:00|18843.8|18842.8|18852.8|18851.8|18853.3|18852.3|18840.5|18839.5|3246
1716481800000|2024-05-23 16:30:00|18852.7|18851.7|18847.5|18846.5|18855.7|18854.7|18844.6|18843.6|3414
1716482100000|2024-05-23 16:35:00|18847.3|18846.3|18842.3|18841.3|18855.1|18854.1|18842.1|18841.1|2926
1716482400000|2024-05-23 16:40:00|18842.2|18841.2|18824.8|18823.8|18845.5|18844.5|18822.5|18821.5|4986
1716482700000|2024-05-23 16:45:00|18825|18824|18801.7|18800.7|18825.2|18824.2|18793.8|18792.8|7667
1716483000000|2024-05-23 16:50:00|18801.6|18800.6|18787.1|18786.1|18802.2|18801.2|18777.6|18776.6|7874
1716483300000|2024-05-23 16:55:00|18787.2|18786.2|18771.1|18770.1|18797.1|18796.1|18771.1|18770.1|6498
1716483600000|2024-05-23 17:00:00|18771.2|18770.2|18760.7|18759.7|18780.3|18779.3|18754.3|18753.3|7714
1716483900000|2024-05-23 17:05:00|18760.8|18759.8|18762.8|18761.8|18773.6|18772.6|18758.7|18757.7|6061
1716484200000|2024-05-23 17:10:00|18762.6|18761.6|18782.1|18781.1|18783.6|18782.6|18758.5|18757.5|5667
1716484500000|2024-05-23 17:15:00|18782.2|18781.2|18758.6|18757.6|18786.6|18785.6|18755.7|18754.7|5636
1716484800000|2024-05-23 17:20:00|18758.1|18757.1|18762.1|18761.1|18765|18764|18744.1|18743.1|8165
1716485100000|2024-05-23 17:25:00|18762.2|18761.2|18773.8|18772.8|18776.1|18775.1|18753|18752|5338
1716485400000|2024-05-23 17:30:00|18774.1|18773.1|18759.2|18758.2|18774.2|18773.2|18755.3|18754.3|5113
1716485700000|2024-05-23 17:35:00|18759.3|18758.3|18709.5|18708.5|18760.7|18759.7|18705.3|18704.3|13193
1716486000000|2024-05-23 17:40:00|18709.8|18708.8|18690.1|18689.1|18738.3|18737.3|18686.6|18685.6|13310
1716486300000|2024-05-23 17:45:00|18692|18691|18691.3|18690.3|18702|18701|18684.1|18683.1|8919
1716486600000|2024-05-23 17:50:00|18691.1|18690.1|18670.1|18669.1|18702|18701|18662.1|18661.1|11548
1716486900000|2024-05-23 17:55:00|18669.8|18668.8|18644.2|18643.2|18672.3|18671.3|18639.6|18638.6|12747
1716487200000|2024-05-23 18:00:00|18644.3|18643.3|18622.3|18621.3|18652.8|18651.8|18619.8|18618.8|10805
1716487500000|2024-05-23 18:05:00|18622.1|18621.1|18635.6|18634.6|18640.1|18639.1|18608.8|18607.8|13649
1716487800000|2024-05-23 18:10:00|18636.1|18635.1|18632.6|18631.6|18643.6|18642.6|18613.1|18612.1|8201
1716488100000|2024-05-23 18:15:00|18632.5|18631.5|18601.1|18600.1|18652.2|18651.2|18600.8|18599.8|12055
1716488400000|2024-05-23 18:20:00|18601.2|18600.2|18594.8|18593.8|18627.6|18626.6|18594.6|18593.6|9557
1716488700000|2024-05-23 18:25:00|18594.7|18593.7|18607.8|18606.8|18629.3|18628.3|18594.3|18593.3|8546
1716489000000|2024-05-23 18:30:00|18608|18607|18595.3|18594.3|18611.1|18610.1|18581.1|18580.1|10702
1716489300000|2024-05-23 18:35:00|18596.3|18595.3|18620.6|18619.6|18622.3|18621.3|18586.7|18585.7|8511
1716489600000|2024-05-23 18:40:00|18620.1|18619.1|18590.5|18589.5|18626.8|18625.8|18588.8|18587.8|7499
1716489900000|2024-05-23 18:45:00|18590.6|18589.6|18583.7|18582.7|18600.6|18599.6|18573.9|18572.9|9943
1716490200000|2024-05-23 18:50:00|18583.5|18582.5|18566.1|18565.1|18588.5|18587.5|18561.9|18560.9|11069
1716490500000|2024-05-23 18:55:00|18566.7|18565.7|18564.9|18563.9|18573.5|18572.5|18559.1|18558.1|7585
1716490800000|2024-05-23 19:00:00|18564.7|18563.7|18570.6|18569.6|18592.9|18591.9|18562|18561|11224
1716491100000|2024-05-23 19:05:00|18570.9|18569.9|18576.6|18575.6|18582.6|18581.6|18552.9|18551.9|9513
1716491400000|2024-05-23 19:10:00|18576.5|18575.5|18576.7|18575.7|18580.6|18579.6|18556.2|18555.2|8009
1716491700000|2024-05-23 19:15:00|18576.9|18575.9|18581.9|18580.9|18590.6|18589.6|18560.2|18559.2|8618
1716492000000|2024-05-23 19:20:00|18582|18581|18581.9|18580.9|18596.1|18595.1|18568.6|18567.6|7608
1716492300000|2024-05-23 19:25:00|18582.1|18581.1|18581.7|18580.7|18591.4|18590.4|18574.4|18573.4|5522
1716492600000|2024-05-23 19:30:00|18581.9|18580.9|18608.4|18607.4|18610.1|18609.1|18581.9|18580.9|9936
1716492900000|2024-05-23 19:35:00|18608.2|18607.2|18617.4|18616.4|18619.9|18618.9|18605.4|18604.4|7529
1716493200000|2024-05-23 19:40:00|18616|18615|18621.2|18620.2|18626.2|18625.2|18603.5|18602.5|8749
1716493500000|2024-05-23 19:45:00|18621.1|18620.1|18620.2|18619.2|18624.6|18623.6|18607.1|18606.1|7489
1716493800000|2024-05-23 19:50:00|18620.7|18619.7|18634.4|18633.4|18645.7|18644.7|18609.7|18608.7|13338
1716494100000|2024-05-23 19:55:00|18634.1|18633.1|18625.6|18624.6|18634.5|18633.5|18605.4|18604.4|16523
1716494400000|2024-05-23 20:00:00|18626.1|18624.1|18611.5|18609.5|18630.6|18628.6|18609.6|18607.6|6786
1716494700000|2024-05-23 20:05:00|18612.4|18610.4|18628.7|18626.7|18634.2|18632.2|18610.9|18608.9|3166
1716495000000|2024-05-23 20:10:00|18629|18627|18620.7|18618.7|18630.9|18628.9|18615.9|18613.9|2063
1716495300000|2024-05-23 20:15:00|18620.6|18618.6|18623|18621|18625.6|18623.6|18620.4|18618.4|606
1716495600000|2024-05-23 20:20:00|18623.1|18621.1|18620.5|18618.5|18624.7|18622.7|18619.7|18617.7|406
1716495900000|2024-05-23 20:25:00|18620.9|18618.9|18621|18619|18621.9|18619.9|18618.5|18616.5|299
1716496200000|2024-05-23 20:30:00|18621.2|18619.2|18619|18617|18623.2|18621.2|18617.7|18615.7|380
1716496500000|2024-05-23 20:35:00|18619.1|18617.1|18616.5|18614.5|18620.2|18618.2|18616|18614|360
1716496800000|2024-05-23 20:40:00|18616.4|18614.4|18615.4|18613.4|18616.5|18614.5|18613.5|18611.5|334
1716497100000|2024-05-23 20:45:00|18615.5|18613.5|18613|18611|18616|18614|18611.6|18609.6|412
1716497400000|2024-05-23 20:50:00|18613.1|18611.1|18614|18612|18614.6|18612.6|18611.4|18609.4|303
1716497700000|2024-05-23 20:55:00|18614.1|18612.1|18617.9|18612.9|18618|18614.7|18613.6|18611.6|316
1716498000000|2024-05-23 21:00:00|18619.9|18614.9|18615.1|18610.1|18620.1|18615.1|18615.1|18610.1|0
1716498300000|2024-05-23 21:05:00|18614.7|18609.7|18613.9|18608.9|18616.1|18611.1|18613.6|18608.6|0
1716498600000|2024-05-23 21:10:00|18614.1|18609.1|18617.6|18612.6|18618.2|18613.2|18614|18609|0
1716498900000|2024-05-23 21:15:00|18618.3|18613.3|18616.2|18611.2|18618.3|18613.3|18616|18611|0
1716499200000|2024-05-23 21:20:00|18616.9|18611.9|18615.5|18610.5|18617|18612|18615|18610|0
1716499500000|2024-05-23 21:25:00|18615.9|18610.9|18611.9|18606.9|18615.9|18610.9|18611.9|18606.9|0
1716499800000|2024-05-23 21:30:00|18611.8|18606.8|18611.2|18606.2|18611.8|18606.8|18609.8|18604.8|0
1716500100000|2024-05-23 21:35:00|18612.3|18607.3|18611.5|18606.5|18613.1|18608.1|18610.3|18605.3|0
1716500400000|2024-05-23 21:40:00|18610.8|18605.8|18611.7|18606.7|18612.2|18607.2|18610.8|18605.8|0
1716500700000|2024-05-23 21:45:00|18611.6|18606.6|18611.4|18606.4|18612|18607|18611.2|18606.2|0
1716501000000|2024-05-23 21:50:00|18611|18606|18611.7|18606.7|18611.7|18606.7|18610.2|18605.2|0
1716501300000|2024-05-23 21:55:00|18611.5|18606.5|18614.1|18609.1|18614.4|18609.4|18610.7|18605.7|0
1716501600000|2024-05-23 22:00:00|18616.7|18614.7|18623.6|18621.6|18625.5|18623.5|18612.7|18610.7|770
1716501900000|2024-05-23 22:05:00|18623.7|18621.7|18622.3|18620.3|18625.1|18623.1|18620.8|18618.8|276
1716502200000|2024-05-23 22:10:00|18622.5|18620.5|18616.2|18614.2|18622.5|18620.5|18614.8|18612.8|340
1716502500000|2024-05-23 22:15:00|18616.3|18614.3|18620.2|18618.2|18620.2|18618.2|18615|18613|207
1716502800000|2024-05-23 22:20:00|18620.5|18618.5|18620.5|18618.5|18623|18621|18619.7|18617.7|229
1716503100000|2024-05-23 22:25:00|18620.3|18618.3|18623.8|18621.8|18624.2|18622.2|18617.3|18615.3|205
1716503400000|2024-05-23 22:30:00|18624.1|18622.1|18624.6|18622.6|18627.1|18625.1|18623.2|18621.2|139
1716503700000|2024-05-23 22:35:00|18624.7|18622.7|18622.2|18620.2|18626.2|18624.2|18622|18620|137
1716504000000|2024-05-23 22:40:00|18622.3|18620.3|18624.1|18622.1|18624.3|18622.3|18622.3|18620.3|87
1716504300000|2024-05-23 22:45:00|18624|18622|18624|18622|18624.2|18622.2|18622.1|18620.1|74
1716504600000|2024-05-23 22:50:00|18624.1|18622.1|18627.7|18625.7|18628.7|18626.7|18622.5|18620.5|233
1716504900000|2024-05-23 22:55:00|18627.8|18625.8|18626.6|18624.6|18627.8|18625.8|18624.7|18622.7|99
1716505200000|2024-05-23 23:00:00|18626.7|18624.7|18627.8|18625.8|18628.5|18626.5|18625.7|18623.7|170
1716505500000|2024-05-23 23:05:00|18628|18626|18628.5|18626.5|18628.8|18626.8|18627.2|18625.2|88
1716505800000|2024-05-23 23:10:00|18628.1|18626.1|18631.2|18629.2|18632|18630|18628|18626|149
1716506100000|2024-05-23 23:15:00|18631.1|18629.1|18639.1|18637.1|18639.2|18637.2|18630.1|18628.1|315
1716506400000|2024-05-23 23:20:00|18639|18637|18643.6|18641.6|18644.5|18642.5|18638.8|18636.8|283
1716506700000|2024-05-23 23:25:00|18643.5|18641.5|18645.2|18643.2|18646|18644|18642.5|18640.5|223
1716507000000|2024-05-23 23:30:00|18645.1|18643.1|18644.5|18642.5|18645.6|18643.6|18641.6|18639.6|245
1716507300000|2024-05-23 23:35:00|18644.3|18642.3|18647.7|18645.7|18648|18646|18643.2|18641.2|286
1716507600000|2024-05-23 23:40:00|18647.6|18645.6|18637.7|18635.7|18647.8|18645.8|18635.8|18633.8|491
1716507900000|2024-05-23 23:45:00|18637.8|18635.8|18635.7|18633.7|18638.3|18636.3|18634.1|18632.1|275
1716508200000|2024-05-23 23:50:00|18635.6|18633.6|18636|18634|18637|18635|18634.2|18632.2|135
1716508500000|2024-05-23 23:55:00|18635.8|18633.8|18633.1|18631.1|18636.3|18634.3|18626.8|18624.8|404
1716508800000|2024-05-24 00:00:00|18633|18631|18634.2|18632.2|18635.7|18633.7|18627.7|18625.7|332
1716509100000|2024-05-24 00:05:00|18634.1|18632.1|18633.8|18631.8|18636.2|18634.2|18629.6|18627.6|258
1716509400000|2024-05-24 00:10:00|18633.7|18631.7|18630.8|18628.8|18634.6|18632.6|18626.7|18624.7|206
1716509700000|2024-05-24 00:15:00|18631|18629|18634.8|18632.8|18636.5|18634.5|18631|18629|193
1716510000000|2024-05-24 00:20:00|18635|18633|18641.3|18639.3|18642.5|18640.5|18634.7|18632.7|256
1716510300000|2024-05-24 00:25:00|18641.1|18639.1|18642.5|18640.5|18644.1|18642.1|18640.2|18638.2|137
1716510600000|2024-05-24 00:30:00|18642.3|18640.3|18644.8|18642.8|18645.5|18643.5|18640.5|18638.5|174
1716510900000|2024-05-24 00:35:00|18644.7|18642.7|18649.5|18647.5|18651.5|18649.5|18643|18641|356
1716511200000|2024-05-24 00:40:00|18649.6|18647.6|18652.2|18650.2|18652.3|18650.3|18648.1|18646.1|204
1716511500000|2024-05-24 00:45:00|18652.1|18650.1|18652|18650|18655.7|18653.7|18650.5|18648.5|539
1716511800000|2024-05-24 00:50:00|18652.1|18650.1|18655.8|18653.8|18657.8|18655.8|18652.1|18650.1|416
1716512100000|2024-05-24 00:55:00|18656|18654|18651.5|18649.5|18656.1|18654.1|18650.5|18648.5|262
1716512400000|2024-05-24 01:00:00|18651.1|18649.1|18651.2|18649.2|18655.7|18653.7|18650.5|18648.5|660
1716512700000|2024-05-24 01:05:00|18651.5|18649.5|18648.1|18646.1|18652.7|18650.7|18647.2|18645.2|231
1716513000000|2024-05-24 01:10:00|18648.2|18646.2|18653.6|18651.6|18654.5|18652.5|18647.2|18645.2|303
1716513300000|2024-05-24 01:15:00|18653.5|18651.5|18658.5|18656.5|18658.5|18656.5|18651.8|18649.8|293
1716513600000|2024-05-24 01:20:00|18658.2|18656.2|18658.6|18656.6|18659.2|18657.2|18655.2|18653.2|369
1716513900000|2024-05-24 01:25:00|18658.5|18656.5|18654.8|18652.8|18658.8|18656.8|18654.1|18652.1|271
1716514200000|2024-05-24 01:30:00|18655|18653|18653.8|18651.8|18656.7|18654.7|18651.3|18649.3|521
1716514500000|2024-05-24 01:35:00|18653.7|18651.7|18659|18657|18659.1|18657.1|18652.5|18650.5|277
1716514800000|2024-05-24 01:40:00|18658.8|18656.8|18659|18657|18660|18658|18656.5|18654.5|285
1716515100000|2024-05-24 01:45:00|18658.7|18656.7|18661.1|18659.1|18661.2|18659.2|18655.7|18653.7|320
1716515400000|2024-05-24 01:50:00|18660.8|18658.8|18663.7|18661.7|18663.8|18661.8|18660.1|18658.1|309
1716515700000|2024-05-24 01:55:00|18663.8|18661.8|18658.7|18656.7|18663.8|18661.8|18658.2|18656.2|268
1716516000000|2024-05-24 02:00:00|18659|18657|18656|18654|18660.5|18658.5|18656|18654|304
1716516300000|2024-05-24 02:05:00|18656.1|18654.1|18656|18654|18657.5|18655.5|18655.5|18653.5|164
1716516600000|2024-05-24 02:10:00|18655.8|18653.8|18650.2|18648.2|18655.8|18653.8|18649.3|18647.3|300
1716516900000|2024-05-24 02:15:00|18650.3|18648.3|18652.7|18650.7|18653.7|18651.7|18650.2|18648.2|200
1716517200000|2024-05-24 02:20:00|18652.6|18650.6|18658.8|18656.8|18661.5|18659.5|18651.6|18649.6|592
1716517500000|2024-05-24 02:25:00|18658.7|18656.7|18661|18659|18661.7|18659.7|18658.5|18656.5|162
1716517800000|2024-05-24 02:30:00|18660.8|18658.8|18660.2|18658.2|18661.5|18659.5|18658.1|18656.1|180
1716518100000|2024-05-24 02:35:00|18660.1|18658.1|18658.7|18656.7|18660.3|18658.3|18657.3|18655.3|142
1716518400000|2024-05-24 02:40:00|18658.8|18656.8|18655.2|18653.2|18659|18657|18654.2|18652.2|121
1716518700000|2024-05-24 02:45:00|18655.3|18653.3|18659.7|18657.7|18661.5|18659.5|18654.1|18652.1|178
1716519000000|2024-05-24 02:50:00|18659.6|18657.6|18658.2|18656.2|18661|18659|18658.2|18656.2|111
1716519300000|2024-05-24 02:55:00|18658.1|18656.1|18655.2|18653.2|18660.2|18658.2|18654.7|18652.7|285
1716519600000|2024-05-24 03:00:00|18655.1|18653.1|18656.2|18654.2|18657|18655|18654.2|18652.2|91
1716519900000|2024-05-24 03:05:00|18656.3|18654.3|18653.5|18651.5|18656.5|18654.5|18653.3|18651.3|104
1716520200000|2024-05-24 03:10:00|18653.3|18651.3|18652.5|18650.5|18655|18653|18651.3|18649.3|92
1716520500000|2024-05-24 03:15:00|18652.3|18650.3|18655.5|18653.5|18655.8|18653.8|18651|18649|158
1716520800000|2024-05-24 03:20:00|18655.6|18653.6|18655.3|18653.3|18656.5|18654.5|18654.5|18652.5|108
1716521100000|2024-05-24 03:25:00|18655.2|18653.2|18653.7|18651.7|18656.5|18654.5|18653.7|18651.7|94
1716521400000|2024-05-24 03:30:00|18653.8|18651.8|18652.1|18650.1|18655.3|18653.3|18650.7|18648.7|117
1716521700000|2024-05-24 03:35:00|18652.2|18650.2|18654.5|18652.5|18654.6|18652.6|18651.3|18649.3|96
1716522000000|2024-05-24 03:40:00|18654.3|18652.3|18651.5|18649.5|18654.7|18652.7|18650.7|18648.7|90
1716522300000|2024-05-24 03:45:00|18651.2|18649.2|18644.5|18642.5|18651.5|18649.5|18644|18642|336
1716522600000|2024-05-24 03:50:00|18644.2|18642.2|18643.2|18641.2|18646.5|18644.5|18642.3|18640.3|227
1716522900000|2024-05-24 03:55:00|18643.1|18641.1|18644|18642|18645.1|18643.1|18643|18641|121
1716523200000|2024-05-24 04:00:00|18644.1|18642.1|18646|18644|18646.1|18644.1|18644|18642|91
1716523500000|2024-05-24 04:05:00|18645.8|18643.8|18643.7|18641.7|18646.5|18644.5|18642.1|18640.1|154
1716523800000|2024-05-24 04:10:00|18644.2|18642.2|18649.2|18647.2|18649.7|18647.7|18644.2|18642.2|179
1716524100000|2024-05-24 04:15:00|18649.3|18647.3|18647.2|18645.2|18649.8|18647.8|18646.8|18644.8|150
1716524400000|2024-05-24 04:20:00|18647.1|18645.1|18644.5|18642.5|18647.3|18645.3|18643.5|18641.5|259
1716524700000|2024-05-24 04:25:00|18644.3|18642.3|18644.3|18642.3|18645.2|18643.2|18642.8|18640.8|53
1716525000000|2024-05-24 04:30:00|18644.2|18642.2|18641|18639|18644.3|18642.3|18641|18639|200
1716525300000|2024-05-24 04:35:00|18641.1|18639.1|18641.5|18639.5|18642.6|18640.6|18640.2|18638.2|119
1716525600000|2024-05-24 04:40:00|18641.2|18639.2|18643.7|18641.7|18643.7|18641.7|18640.2|18638.2|114
1716525900000|2024-05-24 04:45:00|18643.8|18641.8|18646|18644|18648.1|18646.1|18643|18641|283
1716526200000|2024-05-24 04:50:00|18645.8|18643.8|18645.2|18643.2|18646.2|18644.2|18643.7|18641.7|109
1716526500000|2024-05-24 04:55:00|18645.1|18643.1|18645.7|18643.7|18647.3|18645.3|18645|18643|75
1716526800000|2024-05-24 05:00:00|18644.8|18642.8|18645.6|18643.6|18646|18644|18643|18641|226
1716527100000|2024-05-24 05:05:00|18646.6|18644.6|18643.8|18641.8|18648.2|18646.2|18643.7|18641.7|205
1716527400000|2024-05-24 05:10:00|18643.7|18641.7|18646.2|18644.2|18646.5|18644.5|18643.2|18641.2|140
1716527700000|2024-05-24 05:15:00|18646.3|18644.3|18645|18643|18647.3|18645.3|18645|18643|73
1716528000000|2024-05-24 05:20:00|18645.1|18643.1|18647|18645|18647.5|18645.5|18644|18642|133
1716528300000|2024-05-24 05:25:00|18647.8|18645.8|18647|18645|18648.5|18646.5|18645.3|18643.3|152
1716528600000|2024-05-24 05:30:00|18646.8|18644.8|18645.7|18643.7|18648|18646|18645|18643|154
1716528900000|2024-05-24 05:35:00|18645.6|18643.6|18640.7|18638.7|18645.7|18643.7|18637.5|18635.5|391
1716529200000|2024-05-24 05:40:00|18640.3|18638.3|18638.7|18636.7|18641|18639|18636.2|18634.2|264
1716529500000|2024-05-24 05:45:00|18638.6|18636.6|18639.8|18637.8|18641.3|18639.3|18637.2|18635.2|246
1716529800000|2024-05-24 05:50:00|18639.7|18637.7|18639.6|18637.6|18641|18639|18638.6|18636.6|97
1716530100000|2024-05-24 05:55:00|18639.5|18637.5|18642|18640|18643.1|18641.1|18638.3|18636.3|127
1716530400000|2024-05-24 06:00:00|18642.1|18640.1|18635.6|18633.6|18644.5|18642.5|18634.1|18632.1|501
1716530700000|2024-05-24 06:05:00|18635.7|18633.7|18640.6|18638.6|18641.8|18639.8|18634.3|18632.3|375
1716531000000|2024-05-24 06:10:00|18640.5|18638.5|18634.3|18632.3|18640.5|18638.5|18630.3|18628.3|406
1716531300000|2024-05-24 06:15:00|18634.5|18632.5|18628.5|18626.5|18636.7|18634.7|18627.6|18625.6|459
1716531600000|2024-05-24 06:20:00|18628|18626|18629.5|18627.5|18630.2|18628.2|18623.2|18621.2|559
1716531900000|2024-05-24 06:25:00|18630|18628|18634.2|18632.2|18636.1|18634.1|18628.2|18626.2|398
1716532200000|2024-05-24 06:30:00|18634.1|18632.1|18631.6|18629.6|18636.2|18634.2|18629.5|18627.5|319
1716532500000|2024-05-24 06:35:00|18631.5|18629.5|18628.5|18626.5|18633.6|18631.6|18627.5|18625.5|427
1716532800000|2024-05-24 06:40:00|18628.3|18626.3|18630.5|18628.5|18634.6|18632.6|18628|18626|447
1716533100000|2024-05-24 06:45:00|18630.3|18628.3|18625.8|18623.8|18632.2|18630.2|18623.3|18621.3|510
1716533400000|2024-05-24 06:50:00|18626|18624|18628.2|18626.2|18628.5|18626.5|18624.1|18622.1|343
1716533700000|2024-05-24 06:55:00|18628|18626|18626|18624|18630|18628|18622.3|18620.3|402
1716534000000|2024-05-24 07:00:00|18626.7|18624.7|18633.8|18631.8|18638.5|18636.5|18624.5|18622.5|790
1716534300000|2024-05-24 07:05:00|18634.2|18632.2|18628.8|18626.8|18634.2|18632.2|18626|18624|584
1716534600000|2024-05-24 07:10:00|18628.7|18626.7|18622.5|18620.5|18629.3|18627.3|18617.5|18615.5|1068
1716534900000|2024-05-24 07:15:00|18622.6|18620.6|18625|18623|18626.6|18624.6|18615.7|18613.7|628
1716535200000|2024-05-24 07:20:00|18624.8|18622.8|18628.2|18626.2|18629.1|18627.1|18618.6|18616.6|584
1716535500000|2024-05-24 07:25:00|18626.8|18624.8|18630.8|18628.8|18633.5|18631.5|18625.1|18623.1|565
1716535800000|2024-05-24 07:30:00|18630.7|18628.7|18622.1|18620.1|18631|18629|18618.1|18616.1|474
1716536100000|2024-05-24 07:35:00|18622.2|18620.2|18633.2|18631.2|18635.1|18633.1|18621.7|18619.7|486
1716536400000|2024-05-24 07:40:00|18632.7|18630.7|18627|18625|18635.7|18633.7|18626.5|18624.5|515
1716536700000|2024-05-24 07:45:00|18626.8|18624.8|18639.2|18637.2|18641.5|18639.5|18626|18624|595
1716537000000|2024-05-24 07:50:00|18639.1|18637.1|18635.2|18633.2|18639.2|18637.2|18631.5|18629.5|334
1716537300000|2024-05-24 07:55:00|18635.3|18633.3|18638.5|18636.5|18640.1|18638.1|18635.2|18633.2|308
1716537600000|2024-05-24 08:00:00|18638.3|18636.3|18638.5|18636.5|18640.5|18638.5|18635|18633|728
1716537900000|2024-05-24 08:05:00|18638.3|18636.3|18644.7|18642.7|18647.2|18645.2|18638.1|18636.1|812
1716538200000|2024-05-24 08:10:00|18644.8|18642.8|18651.5|18649.5|18654.5|18652.5|18644.8|18642.8|914
1716538500000|2024-05-24 08:15:00|18651.2|18649.2|18647.7|18645.7|18656.2|18654.2|18647.5|18645.5|654
1716538800000|2024-05-24 08:20:00|18647.8|18645.8|18656.7|18654.7|18658.8|18656.8|18647.5|18645.5|448
1716539100000|2024-05-24 08:25:00|18657|18655|18649.3|18647.3|18657|18655|18648|18646|409
1716539400000|2024-05-24 08:30:00|18649.5|18647.5|18659.7|18657.7|18662.7|18660.7|18649.5|18647.5|602
1716539700000|2024-05-24 08:35:00|18659.8|18657.8|18663.7|18661.7|18665.2|18663.2|18656.1|18654.1|598
1716540000000|2024-05-24 08:40:00|18663.8|18661.8|18670.5|18668.5|18672.3|18670.3|18663.8|18661.8|876
1716540300000|2024-05-24 08:45:00|18670.6|18668.6|18676.5|18674.5|18676.7|18674.7|18668.8|18666.8|558
1716540600000|2024-05-24 08:50:00|18676.3|18674.3|18673.5|18671.5|18678|18676|18671|18669|547
1716540900000|2024-05-24 08:55:00|18673.6|18671.6|18668.7|18666.7|18674.7|18672.7|18667.5|18665.5|441
1716541200000|2024-05-24 09:00:00|18669.2|18667.2|18671|18669|18672.1|18670.1|18666.2|18664.2|512
1716541500000|2024-05-24 09:05:00|18670.8|18668.8|18675.2|18673.2|18676.3|18674.3|18669.3|18667.3|407
1716541800000|2024-05-24 09:10:00|18675.1|18673.1|18672.6|18670.6|18677.1|18675.1|18670.8|18668.8|464
1716542100000|2024-05-24 09:15:00|18672.5|18670.5|18671|18669|18675.3|18673.3|18670.3|18668.3|355
1716542400000|2024-05-24 09:20:00|18671.1|18669.1|18669.2|18667.2|18673.1|18671.1|18668.6|18666.6|358
1716542700000|2024-05-24 09:25:00|18669.3|18667.3|18663.2|18661.2|18669.5|18667.5|18658.2|18656.2|1004
1716543000000|2024-05-24 09:30:00|18663.3|18661.3|18668.2|18666.2|18669.8|18667.8|18662|18660|457
1716543300000|2024-05-24 09:35:00|18668.1|18666.1|18659.5|18657.5|18668.2|18666.2|18658.1|18656.1|562
1716543600000|2024-05-24 09:40:00|18659|18657|18660.7|18658.7|18661.8|18659.8|18657.1|18655.1|310
1716543900000|2024-05-24 09:45:00|18660.6|18658.6|18658.8|18656.8|18661.8|18659.8|18656.3|18654.3|416
1716544200000|2024-05-24 09:50:00|18659|18657|18662.5|18660.5|18664.5|18662.5|18659|18657|250
1716544500000|2024-05-24 09:55:00|18662.7|18660.7|18664.3|18662.3|18665.2|18663.2|18662.5|18660.5|187
1716544800000|2024-05-24 10:00:00|18664.2|18662.2|18668.7|18666.7|18668.8|18666.8|18662.7|18660.7|310
1716545100000|2024-05-24 10:05:00|18668.3|18666.3|18673|18671|18674.1|18672.1|18666.2|18664.2|567
1716545400000|2024-05-24 10:10:00|18673.1|18671.1|18670.7|18668.7|18674.5|18672.5|18670.3|18668.3|332
1716545700000|2024-05-24 10:15:00|18671.7|18669.7|18670.2|18668.2|18672.2|18670.2|18668.1|18666.1|321
1716546000000|2024-05-24 10:20:00|18670.1|18668.1|18676.2|18674.2|18676.3|18674.3|18669.1|18667.1|406
1716546300000|2024-05-24 10:25:00|18676.1|18674.1|18670.5|18668.5|18677.2|18675.2|18668.2|18666.2|472
1716546600000|2024-05-24 10:30:00|18670.6|18668.6|18670.3|18668.3|18673.5|18671.5|18669.6|18667.6|213
1716546900000|2024-05-24 10:35:00|18670.2|18668.2|18671.3|18669.3|18676.6|18674.6|18669.7|18667.7|432
1716547200000|2024-05-24 10:40:00|18671.2|18669.2|18682.7|18680.7|18684.7|18682.7|18670.7|18668.7|1044
1716547500000|2024-05-24 10:45:00|18682.8|18680.8|18681|18679|18686|18684|18678.6|18676.6|517
1716547800000|2024-05-24 10:50:00|18680.8|18678.8|18680.3|18678.3|18683.1|18681.1|18679.2|18677.2|245
1716548100000|2024-05-24 10:55:00|18680.5|18678.5|18678.5|18676.5|18686|18684|18677.2|18675.2|442
1716548400000|2024-05-24 11:00:00|18678.6|18676.6|18683.7|18681.7|18688.2|18686.2|18676.1|18674.1|779
1716548700000|2024-05-24 11:05:00|18683.5|18681.5|18687.2|18685.2|18688.3|18686.3|18679.7|18677.7|510
1716549000000|2024-05-24 11:10:00|18687|18685|18682.2|18680.2|18692|18690|18681.7|18679.7|760
1716549300000|2024-05-24 11:15:00|18682.1|18680.1|18684.2|18682.2|18687|18685|18682.1|18680.1|409
1716549600000|2024-05-24 11:20:00|18684.5|18682.5|18679.2|18677.2|18685|18683|18678|18676|509
1716549900000|2024-05-24 11:25:00|18679.3|18677.3|18679.1|18677.1|18680.1|18678.1|18673|18671|540
1716550200000|2024-05-24 11:30:00|18679.2|18677.2|18676.5|18674.5|18681.3|18679.3|18675.6|18673.6|367
1716550500000|2024-05-24 11:35:00|18676.6|18674.6|18675.8|18673.8|18677.8|18675.8|18668.8|18666.8|574
1716550800000|2024-05-24 11:40:00|18676|18674|18678.7|18676.7|18682.5|18680.5|18675.5|18673.5|480
1716551100000|2024-05-24 11:45:00|18678.8|18676.8|18681.6|18679.6|18684.5|18682.5|18675.1|18673.1|606
1716551400000|2024-05-24 11:50:00|18681.7|18679.7|18688.7|18686.7|18689.7|18687.7|18681.1|18679.1|691
1716551700000|2024-05-24 11:55:00|18688.8|18686.8|18692|18690|18694.5|18692.5|18687.1|18685.1|856
1716552000000|2024-05-24 12:00:00|18692.1|18690.1|18679.7|18677.7|18693.2|18691.2|18678.8|18676.8|1092
1716552300000|2024-05-24 12:05:00|18679.6|18677.6|18678.5|18676.5|18684.3|18682.3|18677.5|18675.5|676
1716552600000|2024-05-24 12:10:00|18678.6|18676.6|18673.2|18671.2|18681.2|18679.2|18673|18671|724
1716552900000|2024-05-24 12:15:00|18673|18671|18669.5|18667.5|18675.6|18673.6|18668|18666|855
1716553200000|2024-05-24 12:20:00|18669.3|18667.3|18666.7|18664.7|18671.1|18669.1|18661.3|18659.3|1425
1716553500000|2024-05-24 12:25:00|18666.5|18664.5|18665.3|18663.3|18670.5|18668.5|18659.2|18657.2|1058
1716553800000|2024-05-24 12:30:00|18665.6|18663.6|18687.6|18685.6|18689.3|18687.3|18657.7|18655.7|2941
1716554100000|2024-05-24 12:35:00|18687.7|18685.7|18700.6|18698.6|18705|18703|18687.7|18685.7|2914
1716554400000|2024-05-24 12:40:00|18700.3|18698.3|18700.2|18698.2|18704.2|18702.2|18696.3|18694.3|1411
1716554700000|2024-05-24 12:45:00|18700.3|18698.3|18691.3|18689.3|18702.6|18700.6|18679.7|18677.7|2672
1716555000000|2024-05-24 12:50:00|18691.1|18689.1|18678.7|18676.7|18694.7|18692.7|18678.2|18676.2|1678
1716555300000|2024-05-24 12:55:00|18678.6|18676.6|18685.5|18683.5|18689.1|18687.1|18675|18673|1381
1716555600000|2024-05-24 13:00:00|18685.6|18683.6|18690.2|18688.2|18701|18699|18684.7|18682.7|2105
1716555900000|2024-05-24 13:05:00|18690.1|18688.1|18679|18677|18690.8|18688.8|18678.7|18676.7|1641
1716556200000|2024-05-24 13:10:00|18678.8|18676.8|18679|18677|18683.7|18681.7|18676.1|18674.1|1123
1716556500000|2024-05-24 13:15:00|18678.8|18676.8|18678.2|18676.2|18685|18683|18674.8|18672.8|1736
1716556800000|2024-05-24 13:20:00|18678.1|18676.1|18683.6|18681.6|18683.7|18681.7|18669.6|18667.6|1771
1716557100000|2024-05-24 13:25:00|18682.7|18680.7|18694.7|18692.7|18702.5|18700.5|18677.1|18675.1|4278
1716557400000|2024-05-24 13:30:00|18695.2|18693.2|18705|18704|18707.1|18706.1|18665.8|18664.8|18797
1716557700000|2024-05-24 13:35:00|18704.8|18703.8|18677|18676|18709.1|18708.1|18672.5|18671.5|11571
1716558000000|2024-05-24 13:40:00|18677.2|18676.2|18702.7|18701.7|18705.5|18704.5|18671.7|18670.7|10013
1716558300000|2024-05-24 13:45:00|18702.5|18701.5|18693.1|18692.1|18719.2|18718.2|18681.5|18680.5|12340
1716558600000|2024-05-24 13:50:00|18692.2|18691.2|18665.8|18664.8|18692.6|18691.6|18663.8|18662.8|11140
1716558900000|2024-05-24 13:55:00|18666|18665|18680.6|18679.6|18684.1|18683.1|18665.6|18664.6|6823
1716559200000|2024-05-24 14:00:00|18686.2|18685.2|18713.1|18712.1|18729.2|18728.2|18686.2|18685.2|18353
1716559500000|2024-05-24 14:05:00|18713.3|18712.3|18718.8|18717.8|18731|18730|18706.6|18705.6|10039
1716559800000|2024-05-24 14:10:00|18718.6|18717.6|18721.8|18720.8|18733.5|18732.5|18716.6|18715.6|7607
1716560100000|2024-05-24 14:15:00|18722.6|18721.6|18746|18745|18748.1|18747.1|18721.8|18720.8|9013
1716560400000|2024-05-24 14:20:00|18746.1|18745.1|18748.6|18747.6|18754.2|18753.2|18731.6|18730.6|8108
1716560700000|2024-05-24 14:25:00|18748.9|18747.9|18764.5|18763.5|18769.1|18768.1|18744.6|18743.6|8220
1716561000000|2024-05-24 14:30:00|18764.4|18763.4|18768.5|18767.5|18771.7|18770.7|18755.5|18754.5|7031
1716561300000|2024-05-24 14:35:00|18768.4|18767.4|18761.6|18760.6|18769.1|18768.1|18754.1|18753.1|6680
1716561600000|2024-05-24 14:40:00|18761.5|18760.5|18750.9|18749.9|18766.5|18765.5|18746.4|18745.4|5983
1716561900000|2024-05-24 14:45:00|18750.7|18749.7|18773.6|18772.6|18774.2|18773.2|18744.9|18743.9|7081
1716562200000|2024-05-24 14:50:00|18773.5|18772.5|18783.9|18782.9|18785.2|18784.2|18765.1|18764.1|6371
1716562500000|2024-05-24 14:55:00|18784|18783|18792.9|18791.9|18797.5|18796.5|18782.9|18781.9|6967
1716562800000|2024-05-24 15:00:00|18793.9|18792.9|18818.4|18817.4|18820.4|18819.4|18790.1|18789.1|9862
1716563100000|2024-05-24 15:05:00|18818.2|18817.2|18822.6|18821.6|18825|18824|18813.1|18812.1|6484
1716563400000|2024-05-24 15:10:00|18822.5|18821.5|18847.5|18846.5|18850|18849|18821.2|18820.2|9824
1716563700000|2024-05-24 15:15:00|18847.7|18846.7|18846.6|18845.6|18849|18848|18839.1|18838.1|6839
1716564000000|2024-05-24 15:20:00|18846.5|18845.5|18845.2|18844.2|18848|18847|18840.1|18839.1|4614
1716564300000|2024-05-24 15:25:00|18845|18844|18832.4|18831.4|18846|18845|18829.6|18828.6|7162
1716564600000|2024-05-24 15:30:00|18832|18831|18845.7|18844.7|18846.7|18845.7|18831.7|18830.7|4920
1716564900000|2024-05-24 15:35:00|18845.9|18844.9|18818.9|18817.9|18846.2|18845.2|18816.2|18815.2|11024
1716565200000|2024-05-24 15:40:00|18819|18818|18837.6|18836.6|18840.6|18839.6|18818.5|18817.5|5973
1716565500000|2024-05-24 15:45:00|18837.9|18836.9|18826.4|18825.4|18838|18837|18820|18819|5321
1716565800000|2024-05-24 15:50:00|18826|18825|18833|18832|18833|18832|18810.1|18809.1|6998
1716566100000|2024-05-24 15:55:00|18833.1|18832.1|18827.7|18826.7|18834.7|18833.7|18818.7|18817.7|4248
1716566400000|2024-05-24 16:00:00|18828|18827|18826.7|18825.7|18830.7|18829.7|18819.6|18818.6|3488
1716566700000|2024-05-24 16:05:00|18827|18826|18826.5|18825.5|18834.5|18833.5|18822.1|18821.1|3768
1716567000000|2024-05-24 16:10:00|18826.6|18825.6|18835|18834|18838.1|18837.1|18825|18824|3222
1716567300000|2024-05-24 16:15:00|18835.1|18834.1|18841.2|18840.2|18845.1|18844.1|18831.9|18830.9|3495
1716567600000|2024-05-24 16:20:00|18840.9|18839.9|18837.6|18836.6|18841.5|18840.5|18832.7|18831.7|2904
1716567900000|2024-05-24 16:25:00|18837.7|18836.7|18837.2|18836.2|18846.2|18845.2|18834.9|18833.9|3525
1716568200000|2024-05-24 16:30:00|18837.1|18836.1|18834.9|18833.9|18841.7|18840.7|18831.9|18830.9|3155
1716568500000|2024-05-24 16:35:00|18834.7|18833.7|18824|18823|18837.1|18836.1|18822.2|18821.2|4207
1716568800000|2024-05-24 16:40:00|18823.7|18822.7|18827.6|18826.6|18831.5|18830.5|18820.1|18819.1|2844
1716569100000|2024-05-24 16:45:00|18827.5|18826.5|18826.9|18825.9|18829.5|18828.5|18821.2|18820.2|2338
1716569400000|2024-05-24 16:50:00|18825.6|18824.6|18839.9|18838.9|18840.4|18839.4|18821.6|18820.6|3334
1716569700000|2024-05-24 16:55:00|18840.2|18839.2|18816.1|18815.1|18840.7|18839.7|18814.7|18813.7|5272
1716570000000|2024-05-24 17:00:00|18814.8|18813.8|18813.3|18812.3|18826|18825|18813.2|18812.2|3325
1716570300000|2024-05-24 17:05:00|18813.6|18812.6|18806.3|18805.3|18818.3|18817.3|18804.6|18803.6|3984
1716570600000|2024-05-24 17:10:00|18806.5|18805.5|18822.6|18821.6|18823.8|18822.8|18804.1|18803.1|3717
1716570900000|2024-05-24 17:15:00|18822.8|18821.8|18817.8|18816.8|18824.5|18823.5|18812|18811|2694
1716571200000|2024-05-24 17:20:00|18817.6|18816.6|18826.6|18825.6|18826.8|18825.8|18813.8|18812.8|2092
1716571500000|2024-05-24 17:25:00|18826.5|18825.5|18825.2|18824.2|18835|18834|18823.3|18822.3|3829
1716571800000|2024-05-24 17:30:00|18825.3|18824.3|18812.3|18811.3|18825.7|18824.7|18807.1|18806.1|3325
1716572100000|2024-05-24 17:35:00|18812.6|18811.6|18822.1|18821.1|18822.5|18821.5|18812.6|18811.6|2379
1716572400000|2024-05-24 17:40:00|18822.2|18821.2|18817.3|18816.3|18822.5|18821.5|18809.8|18808.8|2222
1716572700000|2024-05-24 17:45:00|18817.2|18816.2|18819.2|18818.2|18819.5|18818.5|18811.5|18810.5|1816
1716573000000|2024-05-24 17:50:00|18819.5|18818.5|18829.8|18828.8|18831.7|18830.7|18817.7|18816.7|2453
1716573300000|2024-05-24 17:55:00|18830|18829|18833.8|18832.8|18840.1|18839.1|18829.3|18828.3|2855
1716573600000|2024-05-24 18:00:00|18833.1|18832.1|18844.8|18843.8|18846.7|18845.7|18830.1|18829.1|3517
1716573900000|2024-05-24 18:05:00|18845|18844|18849.3|18848.3|18853.1|18852.1|18842.5|18841.5|3474
1716574200000|2024-05-24 18:10:00|18849.2|18848.2|18845.1|18844.1|18849.7|18848.7|18835.3|18834.3|4019
1716574500000|2024-05-24 18:15:00|18845|18844|18851.8|18850.8|18855.5|18854.5|18843.8|18842.8|3201
1716574800000|2024-05-24 18:20:00|18850.6|18849.6|18824.6|18823.6|18851.7|18850.7|18823.1|18822.1|4335
1716575100000|2024-05-24 18:25:00|18824.7|18823.7|18828.1|18827.1|18832.2|18831.2|18822.6|18821.6|2235
1716575400000|2024-05-24 18:30:00|18828.6|18827.6|18818.3|18817.3|18829.5|18828.5|18815.8|18814.8|3787
1716575700000|2024-05-24 18:35:00|18818.6|18817.6|18825.1|18824.1|18826|18825|18811.5|18810.5|2654
1716576000000|2024-05-24 18:40:00|18824.8|18823.8|18815.6|18814.6|18826.8|18825.8|18815.6|18814.6|1937
1716576300000|2024-05-24 18:45:00|18815.5|18814.5|18818|18817|18822.7|18821.7|18814.7|18813.7|1916
1716576600000|2024-05-24 18:50:00|18817.8|18816.8|18810.2|18809.2|18821.8|18820.8|18808.8|18807.8|1983
1716576900000|2024-05-24 18:55:00|18810.1|18809.1|18799.3|18798.3|18814.2|18813.2|18798.7|18797.7|4133
1716577200000|2024-05-24 19:00:00|18798.7|18797.7|18780.3|18779.3|18800.2|18799.2|18764.3|18763.3|11776
1716577500000|2024-05-24 19:05:00|18780.6|18779.6|18786.8|18785.8|18793.2|18792.2|18777.3|18776.3|4449
1716577800000|2024-05-24 19:10:00|18786.7|18785.7|18787.6|18786.6|18797.1|18796.1|18784.7|18783.7|3525
1716578100000|2024-05-24 19:15:00|18787.3|18786.3|18798.8|18797.8|18799.1|18798.1|18782.8|18781.8|3347
1716578400000|2024-05-24 19:20:00|18798.6|18797.6|18790|18789|18798.8|18797.8|18786.6|18785.6|3189
1716578700000|2024-05-24 19:25:00|18789.8|18788.8|18791.3|18790.3|18798.3|18797.3|18788.2|18787.2|3010
1716579000000|2024-05-24 19:30:00|18791.2|18790.2|18797.6|18796.6|18802.7|18801.7|18785.7|18784.7|4424
1716579300000|2024-05-24 19:35:00|18797.3|18796.3|18804.1|18803.1|18811.7|18810.7|18791.3|18790.3|4932
1716579600000|2024-05-24 19:40:00|18804.2|18803.2|18790.6|18789.6|18804.5|18803.5|18788.8|18787.8|3860
1716579900000|2024-05-24 19:45:00|18790.3|18789.3|18786.3|18785.3|18798.3|18797.3|18785.8|18784.8|3696
1716580200000|2024-05-24 19:50:00|18786.5|18785.5|18797.1|18796.1|18799.3|18798.3|18783.5|18782.5|6812
1716580500000|2024-05-24 19:55:00|18797.2|18796.2|18805.6|18804.6|18810.3|18809.3|18784.6|18783.6|13749
1716580800000|2024-05-24 20:00:00|18805.2|18803.6|18799.5|18797.5|18811.6|18809.6|18797.2|18795.2|6098
1716581100000|2024-05-24 20:05:00|18799.3|18797.3|18800.7|18798.7|18805.1|18803.1|18798.5|18796.5|1307
1716581400000|2024-05-24 20:10:00|18801|18799|18802.1|18800.1|18805.5|18803.5|18799|18797|1144
1716581700000|2024-05-24 20:15:00|18802.2|18800.2|18799|18797|18803.6|18801.6|18798.7|18796.7|732
1716582000000|2024-05-24 20:20:00|18799.1|18797.1|18802.2|18800.2|18802.5|18800.5|18798.2|18796.2|610
1716582300000|2024-05-24 20:25:00|18802|18800|18799.1|18797.1|18802.2|18800.2|18799|18797|325
1716582600000|2024-05-24 20:30:00|18799.2|18797.2|18801.8|18799.8|18802.1|18800.1|18797.8|18795.8|482
1716582900000|2024-05-24 20:35:00|18802|18800|18802.2|18800.2|18804.5|18802.5|18801|18799|289
1716583200000|2024-05-24 20:40:00|18802.1|18800.1|18803.5|18801.5|18805.7|18803.7|18801.8|18799.8|475
1716583500000|2024-05-24 20:45:00|18803.3|18801.3|18801.6|18799.6|18804.8|18802.8|18801.2|18799.2|566
1716583800000|2024-05-24 20:50:00|18801.2|18799.2|18803.2|18801.2|18804|18802|18800.5|18798.5|252
1716584100000|2024-05-24 20:55:00|18803.3|18801.3|18804.3|18799.3|18804.3|18801.8|18801.3|18799.3|438
1716760800000|2024-05-26 22:00:00|18802.7|18800.7|18811.1|18809.1|18814|18812|18802.1|18800.1|465
1716761100000|2024-05-26 22:05:00|18811.2|18809.2|18811.1|18809.1|18815.5|18813.5|18810.3|18808.3|244
1716761400000|2024-05-26 22:10:00|18811|18809|18815.6|18813.6|18817|18815|18811|18809|185
1716761700000|2024-05-26 22:15:00|18815.8|18813.8|18816.8|18814.8|18817.8|18815.8|18814.7|18812.7|139
1716762000000|2024-05-26 22:20:00|18816.6|18814.6|18813.7|18811.7|18817.1|18815.1|18813.5|18811.5|131
1716762300000|2024-05-26 22:25:00|18813.5|18811.5|18817|18815|18817.7|18815.7|18813.3|18811.3|95
1716762600000|2024-05-26 22:30:00|18817.1|18815.1|18813.7|18811.7|18817.3|18815.3|18813|18811|103
1716762900000|2024-05-26 22:35:00|18813.6|18811.6|18808.3|18806.3|18814.7|18812.7|18806.5|18804.5|329
1716763200000|2024-05-26 22:40:00|18808.5|18806.5|18807.5|18805.5|18808.7|18806.7|18803.6|18801.6|162
1716763500000|2024-05-26 22:45:00|18807.3|18805.3|18804.8|18802.8|18807.3|18805.3|18803.5|18801.5|198
1716763800000|2024-05-26 22:50:00|18805|18803|18803.7|18801.7|18805|18803|18802.5|18800.5|127
1716764100000|2024-05-26 22:55:00|18803.3|18801.3|18806|18804|18806.6|18804.6|18802.3|18800.3|184
1716764400000|2024-05-26 23:00:00|18805.7|18803.7|18793.1|18791.1|18805.8|18803.8|18792.8|18790.8|643
1716764700000|2024-05-26 23:05:00|18793|18791|18791.1|18789.1|18793.8|18791.8|18789.6|18787.6|388
1716765000000|2024-05-26 23:10:00|18791|18789|18791.1|18789.1|18791.5|18789.5|18788.5|18786.5|168
1716765300000|2024-05-26 23:15:00|18791.2|18789.2|18789|18787|18792.7|18790.7|18787.6|18785.6|236
1716765600000|2024-05-26 23:20:00|18789.1|18787.1|18785.1|18783.1|18789.3|18787.3|18784|18782|363
1716765900000|2024-05-26 23:25:00|18785.3|18783.3|18778|18776|18785.3|18783.3|18777.3|18775.3|417
1716766200000|2024-05-26 23:30:00|18778.1|18776.1|18780|18778|18781.3|18779.3|18777.1|18775.1|205
1716766500000|2024-05-26 23:35:00|18779.8|18777.8|18775.3|18773.3|18779.8|18777.8|18771.5|18769.5|324
1716766800000|2024-05-26 23:40:00|18775.5|18773.5|18771.3|18769.3|18775.5|18773.5|18770.6|18768.6|368
1716767100000|2024-05-26 23:45:00|18771.5|18769.5|18774.3|18772.3|18774.5|18772.5|18768.1|18766.1|229
1716767400000|2024-05-26 23:50:00|18774.5|18772.5|18770.5|18768.5|18775.2|18773.2|18767.7|18765.7|355
1716767700000|2024-05-26 23:55:00|18770.8|18768.8|18768|18766|18771.1|18769.1|18767.5|18765.5|113
1716768000000|2024-05-27 00:00:00|18768.1|18766.1|18773|18771|18775.7|18773.7|18765.3|18763.3|444
1716768300000|2024-05-27 00:05:00|18773.1|18771.1|18776.1|18774.1|18777|18775|18772.3|18770.3|224
1716768600000|2024-05-27 00:10:00|18776.2|18774.2|18778.5|18776.5|18778.7|18776.7|18773|18771|184
1716768900000|2024-05-27 00:15:00|18778.6|18776.6|18775.5|18773.5|18781|18779|18774|18772|221
1716769200000|2024-05-27 00:20:00|18775.3|18773.3|18771.6|18769.6|18776.1|18774.1|18770.3|18768.3|171
1716769500000|2024-05-27 00:25:00|18771.5|18769.5|18770.5|18768.5|18771.6|18769.6|18767.5|18765.5|181
1716769800000|2024-05-27 00:30:00|18770.3|18768.3|18775.7|18773.7|18776.3|18774.3|18769.8|18767.8|153
1716770100000|2024-05-27 00:35:00|18775.6|18773.6|18777.1|18775.1|18778|18776|18775.1|18773.1|105
1716770400000|2024-05-27 00:40:00|18777|18775|18777|18775|18777.2|18775.2|18773.7|18771.7|113
1716770700000|2024-05-27 00:45:00|18776.8|18774.8|18778.3|18776.3|18778.8|18776.8|18775.6|18773.6|119
1716771000000|2024-05-27 00:50:00|18778.2|18776.2|18778|18776|18779.1|18777.1|18775.8|18773.8|369
1716771300000|2024-05-27 00:55:00|18777.7|18775.7|18778.3|18776.3|18780.1|18778.1|18777.2|18775.2|84
1716771600000|2024-05-27 01:00:00|18778.5|18776.5|18779.7|18777.7|18783.1|18781.1|18778.1|18776.1|205
1716771900000|2024-05-27 01:05:00|18779.8|18777.8|18780.8|18778.8|18782.2|18780.2|18778.2|18776.2|106
1716772200000|2024-05-27 01:10:00|18780.7|18778.7|18780.6|18778.6|18780.8|18778.8|18778.1|18776.1|85
1716772500000|2024-05-27 01:15:00|18780.7|18778.7|18776.3|18774.3|18780.7|18778.7|18775.7|18773.7|116
1716772800000|2024-05-27 01:20:00|18776.5|18774.5|18777.6|18775.6|18778|18776|18774.8|18772.8|127
1716773100000|2024-05-27 01:25:00|18777.5|18775.5|18779.2|18777.2|18780.1|18778.1|18775.8|18773.8|109
1716773400000|2024-05-27 01:30:00|18779.3|18777.3|18780.3|18778.3|18784.2|18782.2|18779|18777|338
1716773700000|2024-05-27 01:35:00|18780.5|18778.5|18780|18778|18783.2|18781.2|18777.6|18775.6|97
1716774000000|2024-05-27 01:40:00|18779.8|18777.8|18782|18780|18782.5|18780.5|18779.8|18777.8|79
1716774300000|2024-05-27 01:45:00|18782.2|18780.2|18783|18781|18784.6|18782.6|18780.5|18778.5|173
1716774600000|2024-05-27 01:50:00|18783.1|18781.1|18785|18783|18785.5|18783.5|18782.2|18780.2|126
1716774900000|2024-05-27 01:55:00|18785.1|18783.1|18783.7|18781.7|18785.7|18783.7|18782.6|18780.6|114
1716775200000|2024-05-27 02:00:00|18783.8|18781.8|18782.2|18780.2|18784.3|18782.3|18781.5|18779.5|135
1716775500000|2024-05-27 02:05:00|18782|18780|18780.2|18778.2|18784.1|18782.1|18778.7|18776.7|115
1716775800000|2024-05-27 02:10:00|18780.1|18778.1|18777.7|18775.7|18780.1|18778.1|18777.2|18775.2|108
1716776100000|2024-05-27 02:15:00|18777.8|18775.8|18781.2|18779.2|18781.3|18779.3|18777.7|18775.7|79
1716776400000|2024-05-27 02:20:00|18781.3|18779.3|18778.3|18776.3|18781.6|18779.6|18778.2|18776.2|137
1716776700000|2024-05-27 02:25:00|18778.1|18776.1|18777.5|18775.5|18779.6|18777.6|18777.5|18775.5|81
1716777000000|2024-05-27 02:30:00|18777.7|18775.7|18773.7|18771.7|18778.5|18776.5|18768|18766|456
1716777300000|2024-05-27 02:35:00|18774.2|18772.2|18780|18778|18780.5|18778.5|18773.6|18771.6|152
1716777600000|2024-05-27 02:40:00|18779.8|18777.8|18779|18777|18782.1|18780.1|18778.2|18776.2|190
1716777900000|2024-05-27 02:45:00|18779.1|18777.1|18777.7|18775.7|18781|18779|18777.7|18775.7|96
1716778200000|2024-05-27 02:50:00|18778|18776|18780.5|18778.5|18780.6|18778.6|18777.2|18775.2|74
1716778500000|2024-05-27 02:55:00|18779.6|18777.6|18781.2|18779.2|18781.7|18779.7|18779.6|18777.6|109
1716778800000|2024-05-27 03:00:00|18781.3|18779.3|18783.1|18781.1|18783.7|18781.7|18781.3|18779.3|81
1716779100000|2024-05-27 03:05:00|18783.2|18781.2|18784.8|18782.8|18785|18783|18782.7|18780.7|136
1716779400000|2024-05-27 03:10:00|18784.7|18782.7|18783.3|18781.3|18785.5|18783.5|18782.7|18780.7|93
1716779700000|2024-05-27 03:15:00|18783.2|18781.2|18785.5|18783.5|18786.3|18784.3|18781.7|18779.7|198
1716780000000|2024-05-27 03:20:00|18785.3|18783.3|18787.2|18785.2|18787.6|18785.6|18783.5|18781.5|89
1716780300000|2024-05-27 03:25:00|18787.3|18785.3|18786|18784|18787.7|18785.7|18785.5|18783.5|82
1716780600000|2024-05-27 03:30:00|18785.8|18783.8|18784.7|18782.7|18787.1|18785.1|18784.7|18782.7|64
1716780900000|2024-05-27 03:35:00|18784.5|18782.5|18785.2|18783.2|18785.8|18783.8|18784.1|18782.1|54
1716781200000|2024-05-27 03:40:00|18785.3|18783.3|18783.2|18781.2|18786|18784|18782.6|18780.6|71
1716781500000|2024-05-27 03:45:00|18783.3|18781.3|18782.5|18780.5|18784.5|18782.5|18781.7|18779.7|77
1716781800000|2024-05-27 03:50:00|18782.6|18780.6|18783.2|18781.2|18783.6|18781.6|18781.7|18779.7|37
1716782100000|2024-05-27 03:55:00|18783.1|18781.1|18781.7|18779.7|18783.5|18781.5|18781.7|18779.7|37
1716782400000|2024-05-27 04:00:00|18781.8|18779.8|18780.5|18778.5|18782.7|18780.7|18779.7|18777.7|98
1716782700000|2024-05-27 04:05:00|18780.6|18778.6|18780.3|18778.3|18781|18779|18779.5|18777.5|48
1716783000000|2024-05-27 04:10:00|18780.2|18778.2|18784.8|18782.8|18785.5|18783.5|18780.1|18778.1|144
1716783300000|2024-05-27 04:15:00|18784.7|18782.7|18789|18787|18789|18787|18783.8|18781.8|192
1716783600000|2024-05-27 04:20:00|18789.2|18787.2|18787.3|18785.3|18790.5|18788.5|18786.3|18784.3|108
1716783900000|2024-05-27 04:25:00|18787.2|18785.2|18788.2|18786.2|18788.8|18786.8|18786.6|18784.6|53
1716784200000|2024-05-27 04:30:00|18788.1|18786.1|18788.7|18786.7|18789.1|18787.1|18788|18786|38
1716784500000|2024-05-27 04:35:00|18788.8|18786.8|18788.8|18786.8|18790.1|18788.1|18787.7|18785.7|57
1716784800000|2024-05-27 04:40:00|18788.7|18786.7|18788.6|18786.6|18789|18787|18788.1|18786.1|38
1716785100000|2024-05-27 04:45:00|18788.7|18786.7|18788|18786|18789.3|18787.3|18787.5|18785.5|48
1716785400000|2024-05-27 04:50:00|18788.2|18786.2|18789.5|18787.5|18789.7|18787.7|18788|18786|47
1716785700000|2024-05-27 04:55:00|18789.6|18787.6|18792|18790|18792.5|18790.5|18789.6|18787.6|175
1716786000000|2024-05-27 05:00:00|18792.1|18790.1|18794.2|18792.2|18794.2|18792.2|18791.8|18789.8|123
1716786300000|2024-05-27 05:05:00|18794.1|18792.1|18794.5|18792.5|18795.6|18793.6|18793.3|18791.3|128
1716786600000|2024-05-27 05:10:00|18794.3|18792.3|18798.5|18796.5|18801.1|18799.1|18794.3|18792.3|400
1716786900000|2024-05-27 05:15:00|18798.3|18796.3|18796.5|18794.5|18799.1|18797.1|18795|18793|113
1716787200000|2024-05-27 05:20:00|18796.6|18794.6|18794.7|18792.7|18797.2|18795.2|18792.2|18790.2|198
1716787500000|2024-05-27 05:25:00|18794.6|18792.6|18794.6|18792.6|18797.1|18795.1|18793|18791|83
1716787800000|2024-05-27 05:30:00|18794.7|18792.7|18794.6|18792.6|18796.5|18794.5|18793.6|18791.6|64
1716788100000|2024-05-27 05:35:00|18794.7|18792.7|18794.5|18792.5|18795.8|18793.8|18793.1|18791.1|79
1716788400000|2024-05-27 05:40:00|18794.3|18792.3|18796|18794|18797.1|18795.1|18794.3|18792.3|75
1716788700000|2024-05-27 05:45:00|18795.8|18793.8|18795|18793|18798.6|18796.6|18794.8|18792.8|115
1716789000000|2024-05-27 05:50:00|18794.8|18792.8|18796|18794|18799.2|18797.2|18794.3|18792.3|138
1716789300000|2024-05-27 05:55:00|18795.8|18793.8|18798|18796|18799|18797|18795|18793|103
1716789600000|2024-05-27 06:00:00|18798.2|18796.2|18793.7|18791.7|18800.2|18798.2|18791.5|18789.5|311
1716789900000|2024-05-27 06:05:00|18793.6|18791.6|18793.1|18791.1|18794.5|18792.5|18790.8|18788.8|154
1716790200000|2024-05-27 06:10:00|18793.2|18791.2|18795.5|18793.5|18796.8|18794.8|18792.3|18790.3|113
1716790500000|2024-05-27 06:15:00|18795.3|18793.3|18801.2|18799.2|18803.5|18801.5|18795|18793|300
1716790800000|2024-05-27 06:20:00|18801.3|18799.3|18801.7|18799.7|18803.2|18801.2|18799.6|18797.6|224
1716791100000|2024-05-27 06:25:00|18801.6|18799.6|18807.5|18805.5|18808.1|18806.1|18801.6|18799.6|366
1716791400000|2024-05-27 06:30:00|18807.3|18805.3|18808.8|18806.8|18809.3|18807.3|18806.3|18804.3|226
1716791700000|2024-05-27 06:35:00|18808.7|18806.7|18812.8|18810.8|18813.3|18811.3|18806.5|18804.5|388
1716792000000|2024-05-27 06:40:00|18812.7|18810.7|18814.1|18812.1|18816.5|18814.5|18811.7|18809.7|310
1716792300000|2024-05-27 06:45:00|18814|18812|18815.5|18813.5|18817.6|18815.6|18813|18811|231
1716792600000|2024-05-27 06:50:00|18815.6|18813.6|18816.7|18814.7|18817.7|18815.7|18815|18813|143
1716792900000|2024-05-27 06:55:00|18816.8|18814.8|18816.8|18814.8|18820.2|18818.2|18816|18814|272
1716793200000|2024-05-27 07:00:00|18816.2|18814.2|18813.5|18811.5|18818.1|18816.1|18805.7|18803.7|625
1716793500000|2024-05-27 07:05:00|18813.6|18811.6|18811.8|18809.8|18818.1|18816.1|18811.3|18809.3|259
1716793800000|2024-05-27 07:10:00|18811.7|18809.7|18813.2|18811.2|18813.7|18811.7|18807.6|18805.6|210
1716794100000|2024-05-27 07:15:00|18813.1|18811.1|18815.6|18813.6|18816|18814|18808.8|18806.8|212
1716794400000|2024-05-27 07:20:00|18815.5|18813.5|18814.3|18812.3|18817|18815|18812|18810|166
1716794700000|2024-05-27 07:25:00|18814.5|18812.5|18811.8|18809.8|18815.6|18813.6|18806.8|18804.8|203
1716795000000|2024-05-27 07:30:00|18811.7|18809.7|18808.3|18806.3|18813|18811|18807.6|18805.6|154
1716795300000|2024-05-27 07:35:00|18808.2|18806.2|18804|18802|18809.3|18807.3|18803.5|18801.5|239
1716795600000|2024-05-27 07:40:00|18803.5|18801.5|18808|18806|18810.7|18808.7|18803.1|18801.1|220
1716795900000|2024-05-27 07:45:00|18808.5|18806.5|18802|18800|18809.7|18807.7|18799.7|18797.7|337
1716796200000|2024-05-27 07:50:00|18801.8|18799.8|18806|18804|18806|18804|18801.5|18799.5|147
1716796500000|2024-05-27 07:55:00|18805.8|18803.8|18805.2|18803.2|18807.5|18805.5|18804.3|18802.3|134
1716796800000|2024-05-27 08:00:00|18805.6|18803.6|18808|18806|18808|18806|18805|18803|138
1716797100000|2024-05-27 08:05:00|18808.1|18806.1|18807.5|18805.5|18808.5|18806.5|18805.5|18803.5|138
1716797400000|2024-05-27 08:10:00|18807.6|18805.6|18796.5|18794.5|18807.7|18805.7|18796.5|18794.5|330
1716797700000|2024-05-27 08:15:00|18796.3|18794.3|18801.8|18799.8|18802.6|18800.6|18794.8|18792.8|232
1716798000000|2024-05-27 08:20:00|18802|18800|18804.7|18802.7|18805.6|18803.6|18800.7|18798.7|154
1716798300000|2024-05-27 08:25:00|18804.6|18802.6|18803.7|18801.7|18806|18804|18803.2|18801.2|133
1716798600000|2024-05-27 08:30:00|18803.6|18801.6|18806.3|18804.3|18807.8|18805.8|18803.6|18801.6|174
1716798900000|2024-05-27 08:35:00|18806.5|18804.5|18805.5|18803.5|18807|18805|18803.5|18801.5|109
1716799200000|2024-05-27 08:40:00|18805.8|18803.8|18808.3|18806.3|18810.6|18808.6|18805.2|18803.2|249
1716799500000|2024-05-27 08:45:00|18808.2|18806.2|18808|18806|18808.6|18806.6|18803.5|18801.5|204
1716799800000|2024-05-27 08:50:00|18808.1|18806.1|18804.2|18802.2|18809.6|18807.6|18804.1|18802.1|157
1716800100000|2024-05-27 08:55:00|18804.3|18802.3|18806.5|18804.5|18808|18806|18803.7|18801.7|161
1716800400000|2024-05-27 09:00:00|18806.6|18804.6|18809|18807|18809.8|18807.8|18806.2|18804.2|136
1716800700000|2024-05-27 09:05:00|18809.1|18807.1|18813.6|18811.6|18815.3|18813.3|18808.7|18806.7|338
1716801000000|2024-05-27 09:10:00|18813.5|18811.5|18814.7|18812.7|18816|18814|18811.5|18809.5|201
1716801300000|2024-05-27 09:15:00|18814.6|18812.6|18811.2|18809.2|18815.2|18813.2|18808.6|18806.6|258
1716801600000|2024-05-27 09:20:00|18811.1|18809.1|18810|18808|18812.2|18810.2|18810|18808|100
1716801900000|2024-05-27 09:25:00|18809.8|18807.8|18811.5|18809.5|18812|18810|18809|18807|111
1716802200000|2024-05-27 09:30:00|18811.3|18809.3|18808|18806|18811.5|18809.5|18808|18806|140
1716802500000|2024-05-27 09:35:00|18808.1|18806.1|18811|18809|18811.8|18809.8|18807.2|18805.2|136
1716802800000|2024-05-27 09:40:00|18810.7|18808.7|18810.5|18808.5|18814|18812|18809.7|18807.7|178
1716803100000|2024-05-27 09:45:00|18810.1|18808.1|18811.1|18809.1|18811.7|18809.7|18805.2|18803.2|290
1716803400000|2024-05-27 09:50:00|18811.2|18809.2|18803.5|18801.5|18811.6|18809.6|18801.1|18799.1|216
1716803700000|2024-05-27 09:55:00|18803.7|18801.7|18800.7|18798.7|18807.8|18805.8|18800|18798|222
1716804000000|2024-05-27 10:00:00|18800.8|18798.8|18805.6|18803.6|18806.5|18804.5|18798.3|18796.3|274
1716804300000|2024-05-27 10:05:00|18805.5|18803.5|18809.2|18807.2|18809.3|18807.3|18804|18802|195
1716804600000|2024-05-27 10:10:00|18809.1|18807.1|18806.7|18804.7|18810.1|18808.1|18805.7|18803.7|137
1716804900000|2024-05-27 10:15:00|18807|18805|18803.3|18801.3|18807.5|18805.5|18799.6|18797.6|218
1716805200000|2024-05-27 10:20:00|18803.2|18801.2|18803.2|18801.2|18804.8|18802.8|18801|18799|113
1716805500000|2024-05-27 10:25:00|18803.1|18801.1|18804.5|18802.5|18808.2|18806.2|18800.7|18798.7|170
1716805800000|2024-05-27 10:30:00|18804.8|18802.8|18806|18804|18807.7|18805.7|18802.3|18800.3|174
1716806100000|2024-05-27 10:35:00|18805.8|18803.8|18810|18808|18811|18809|18804.7|18802.7|195
1716806400000|2024-05-27 10:40:00|18810.1|18808.1|18811.5|18809.5|18812.8|18810.8|18807|18805|230
1716806700000|2024-05-27 10:45:00|18811.7|18809.7|18810.1|18808.1|18812.7|18810.7|18809.7|18807.7|116
1716807000000|2024-05-27 10:50:00|18810|18808|18810|18808|18811.3|18809.3|18809.1|18807.1|73
1716807300000|2024-05-27 10:55:00|18810.1|18808.1|18805|18803|18811.5|18809.5|18804.5|18802.5|174
1716807600000|2024-05-27 11:00:00|18804.5|18802.5|18806.2|18804.2|18806.8|18804.8|18804.2|18802.2|106
1716807900000|2024-05-27 11:05:00|18806.1|18804.1|18803.7|18801.7|18807|18805|18802.3|18800.3|172
1716808200000|2024-05-27 11:10:00|18803.8|18801.8|18809|18807|18809.2|18807.2|18803.6|18801.6|187
1716808500000|2024-05-27 11:15:00|18809.1|18807.1|18805.5|18803.5|18809.6|18807.6|18804.5|18802.5|145
1716808800000|2024-05-27 11:20:00|18805.6|18803.6|18805.5|18803.5|18806|18804|18803.2|18801.2|96
1716809100000|2024-05-27 11:25:00|18805.6|18803.6|18807.5|18805.5|18808.5|18806.5|18805.2|18803.2|78
1716809400000|2024-05-27 11:30:00|18807.3|18805.3|18805.2|18803.2|18809.1|18807.1|18805|18803|91
1716809700000|2024-05-27 11:35:00|18805.3|18803.3|18807.7|18805.7|18807.7|18805.7|18804.6|18802.6|83
1716810000000|2024-05-27 11:40:00|18807.6|18805.6|18809.7|18807.7|18810.1|18808.1|18806.8|18804.8|98
1716810300000|2024-05-27 11:45:00|18810|18808|18811.3|18809.3|18811.6|18809.6|18808.7|18806.7|153
1716810600000|2024-05-27 11:50:00|18811.5|18809.5|18810.5|18808.5|18812|18810|18809.6|18807.6|122
1716810900000|2024-05-27 11:55:00|18810.3|18808.3|18810|18808|18812.6|18810.6|18808.7|18806.7|125
1716811200000|2024-05-27 12:00:00|18809.7|18807.7|18812.5|18810.5|18814|18812|18808.8|18806.8|451
1716811500000|2024-05-27 12:05:00|18812.3|18810.3|18812.3|18810.3|18812.5|18810.5|18807|18805|281
1716811800000|2024-05-27 12:10:00|18812.5|18810.5|18810|18808|18813.5|18811.5|18807.5|18805.5|214
1716812100000|2024-05-27 12:15:00|18809.8|18807.8|18807.7|18805.7|18809.8|18807.8|18806|18804|201
1716812400000|2024-05-27 12:20:00|18807.8|18805.8|18810.7|18808.7|18810.8|18808.8|18807|18805|148
1716812700000|2024-05-27 12:25:00|18810.6|18808.6|18810.2|18808.2|18811|18809|18809.2|18807.2|106
1716813000000|2024-05-27 12:30:00|18810|18808|18811.7|18809.7|18813.7|18811.7|18808.5|18806.5|217
1716813300000|2024-05-27 12:35:00|18811.6|18809.6|18806.5|18804.5|18811.6|18809.6|18804.5|18802.5|289
1716813600000|2024-05-27 12:40:00|18806.3|18804.3|18806.5|18804.5|18808.2|18806.2|18805.6|18803.6|158
1716813900000|2024-05-27 12:45:00|18806.6|18804.6|18804.7|18802.7|18808|18806|18803.5|18801.5|194
1716814200000|2024-05-27 12:50:00|18804.6|18802.6|18806.2|18804.2|18807.6|18805.6|18803.7|18801.7|168
1716814500000|2024-05-27 12:55:00|18806.3|18804.3|18800.5|18798.5|18806.5|18804.5|18800.5|18798.5|312
1716814800000|2024-05-27 13:00:00|18800.6|18798.6|18804|18802|18806.1|18804.1|18799.5|18797.5|221
1716815100000|2024-05-27 13:05:00|18804.1|18802.1|18806.2|18804.2|18806.2|18804.2|18802.7|18800.7|121
1716815400000|2024-05-27 13:10:00|18806.1|18804.1|18804.7|18802.7|18810.3|18808.3|18804.3|18802.3|328
1716815700000|2024-05-27 13:15:00|18804.8|18802.8|18806.5|18804.5|18809.6|18807.6|18804.8|18802.8|228
1716816000000|2024-05-27 13:20:00|18806.6|18804.6|18808.1|18806.1|18809.5|18807.5|18804.7|18802.7|182
1716816300000|2024-05-27 13:25:00|18808.2|18806.2|18810.5|18808.5|18811.3|18809.3|18807.1|18805.1|279
1716816600000|2024-05-27 13:30:00|18810|18809|18832.2|18831.2|18832.5|18831.5|18808.5|18807.5|2205
1716816900000|2024-05-27 13:35:00|18832.7|18831.7|18836.6|18835.6|18840.5|18839.5|18829.3|18828.3|1335
1716817200000|2024-05-27 13:40:00|18836.7|18835.7|18837|18836|18841.5|18840.5|18834|18833|1223
1716817500000|2024-05-27 13:45:00|18837.1|18836.1|18824|18823|18838.3|18837.3|18823.6|18822.6|1318
1716817800000|2024-05-27 13:50:00|18824.1|18823.1|18816.7|18815.7|18829.2|18828.2|18813.7|18812.7|1616
1716818100000|2024-05-27 13:55:00|18816.5|18815.5|18814.2|18813.2|18818.5|18817.5|18809.7|18808.7|1129
1716818400000|2024-05-27 14:00:00|18814.5|18813.5|18818|18817|18819.3|18818.3|18812.7|18811.7|921
1716818700000|2024-05-27 14:05:00|18817.8|18816.8|18811.1|18810.1|18818.2|18817.2|18807.1|18806.1|1058
1716819000000|2024-05-27 14:10:00|18811.2|18810.2|18811.2|18810.2|18813.8|18812.8|18809.3|18808.3|536
1716819300000|2024-05-27 14:15:00|18811.3|18810.3|18813.5|18812.5|18816.2|18815.2|18808.6|18807.6|822
1716819600000|2024-05-27 14:20:00|18813.3|18812.3|18813.5|18812.5|18815.3|18814.3|18807.2|18806.2|782
1716819900000|2024-05-27 14:25:00|18813.6|18812.6|18810.2|18809.2|18814.7|18813.7|18810.1|18809.1|522
1716820200000|2024-05-27 14:30:00|18809.5|18808.5|18814.5|18813.5|18814.7|18813.7|18809|18808|506
1716820500000|2024-05-27 14:35:00|18814.3|18813.3|18820.5|18819.5|18820.6|18819.6|18814|18813|950
1716820800000|2024-05-27 14:40:00|18820.3|18819.3|18826.1|18825.1|18827.5|18826.5|18820.3|18819.3|1047
1716821100000|2024-05-27 14:45:00|18826.2|18825.2|18829.7|18828.7|18831|18830|18825.2|18824.2|776
1716821400000|2024-05-27 14:50:00|18829.6|18828.6|18835.6|18834.6|18836.2|18835.2|18829|18828|1113
1716821700000|2024-05-27 14:55:00|18835.5|18834.5|18841.1|18840.1|18844.3|18843.3|18834.6|18833.6|1570
1716822000000|2024-05-27 15:00:00|18840.3|18839.3|18844.2|18843.2|18848|18847|18840.3|18839.3|1274
1716822300000|2024-05-27 15:05:00|18844.1|18843.1|18844.3|18843.3|18848.5|18847.5|18843.7|18842.7|764
1716822600000|2024-05-27 15:10:00|18844.2|18843.2|18847.6|18846.6|18851.2|18850.2|18842.5|18841.5|978
1716822900000|2024-05-27 15:15:00|18847.7|18846.7|18847.7|18846.7|18849.5|18848.5|18846.1|18845.1|477
1716823200000|2024-05-27 15:20:00|18847.8|18846.8|18858.2|18857.2|18858.7|18857.7|18847.5|18846.5|1327
1716823500000|2024-05-27 15:25:00|18858.5|18857.5|18855.2|18854.2|18858.5|18857.5|18851.8|18850.8|975
1716823800000|2024-05-27 15:30:00|18855.1|18854.1|18860.3|18859.3|18861.7|18860.7|18854|18853|1017
1716824100000|2024-05-27 15:35:00|18860.2|18859.2|18862.1|18861.1|18863.1|18862.1|18856.6|18855.6|1114
1716824400000|2024-05-27 15:40:00|18862|18861|18862.5|18861.5|18863|18862|18857.1|18856.1|700
1716824700000|2024-05-27 15:45:00|18862.3|18861.3|18868.6|18867.6|18869.6|18868.6|18861.6|18860.6|1171
1716825000000|2024-05-27 15:50:00|18868.7|18867.7|18867.7|18866.7|18871.7|18870.7|18866.6|18865.6|898
1716825300000|2024-05-27 15:55:00|18867.6|18866.6|18870|18869|18870.7|18869.7|18866.7|18865.7|499
1716825600000|2024-05-27 16:00:00|18869.7|18868.7|18868.8|18867.8|18870.8|18869.8|18867.1|18866.1|699
1716825900000|2024-05-27 16:05:00|18868.7|18867.7|18866.7|18865.7|18869.8|18868.8|18864.3|18863.3|678
1716826200000|2024-05-27 16:10:00|18866.6|18865.6|18869.5|18868.5|18870.2|18869.2|18865.1|18864.1|594
1716826500000|2024-05-27 16:15:00|18869.7|18868.7|18878.3|18877.3|18878.3|18877.3|18869.7|18868.7|1018
1716826800000|2024-05-27 16:20:00|18878.2|18877.2|18876.6|18875.6|18879.1|18878.1|18876.3|18875.3|378
1716827100000|2024-05-27 16:25:00|18876.8|18875.8|18882.7|18881.7|18882.8|18881.8|18876.6|18875.6|663
1716827400000|2024-05-27 16:30:00|18882.6|18881.6|18875.6|18874.6|18884.8|18883.8|18872.7|18871.7|1292
1716827700000|2024-05-27 16:35:00|18875.5|18874.5|18876.5|18875.5|18877.5|18876.5|18871|18870|602
1716828000000|2024-05-27 16:40:00|18877|18876|18873.1|18872.1|18877.3|18876.3|18872.2|18871.2|364
1716828300000|2024-05-27 16:45:00|18872.8|18871.8|18883.2|18882.2|18885.6|18884.6|18872.2|18871.2|1097
1716828600000|2024-05-27 16:50:00|18883.1|18882.1|18878.6|18877.6|18886.6|18885.6|18878.5|18877.5|555
1716828900000|2024-05-27 16:55:00|18878.7|18877.7|18882.6|18881.6|18886.1|18885.1|18878.5|18877.5|483
1716829200000|2024-05-27 17:00:00|18879.9|18874.9|18876.5|18871.5|18882.9|18877.9|18876.5|18871.5|0
1716829500000|2024-05-27 17:05:00|18876.4|18871.4|18880.1|18875.1|18880.1|18875.1|18876.1|18871.1|0
1716829800000|2024-05-27 17:10:00|18880|18875|18880|18875|18880|18875|18876.3|18871.3|0
1716830100000|2024-05-27 17:15:00|18879|18874|18879.3|18874.3|18879.3|18874.3|18878.9|18873.9|0
1716830400000|2024-05-27 17:20:00|18879|18874|18872.8|18867.8|18879|18874|18872.7|18867.7|0
1716830700000|2024-05-27 17:25:00|18873|18868|18877|18872|18877.2|18872.2|18873|18868|0
1716831000000|2024-05-27 17:30:00|18876.3|18871.3|18875.3|18870.3|18876.3|18871.3|18875.3|18870.3|0
1716831300000|2024-05-27 17:35:00|18875.4|18870.4|18871.2|18866.2|18875.4|18870.4|18871.2|18866.2|0
1716831600000|2024-05-27 17:40:00|18871.4|18866.4|18873|18868|18874.8|18869.8|18871.2|18866.2|0
1716831900000|2024-05-27 17:45:00|18873.1|18868.1|18871.2|18866.2|18874.6|18869.6|18870.9|18865.9|0
1716832200000|2024-05-27 17:50:00|18871.3|18866.3|18871.3|18866.3|18871.3|18866.3|18871.3|18866.3|0
1716832500000|2024-05-27 17:55:00|18871.2|18866.2|18873|18868|18873|18868|18871.2|18866.2|0
1716832800000|2024-05-27 18:00:00|18873.1|18868.1|18873.1|18868.1|18873.2|18868.2|18873.1|18868.1|0
1716833100000|2024-05-27 18:05:00|18873.2|18868.2|18877.5|18872.5|18877.5|18872.5|18873.2|18868.2|0
1716833400000|2024-05-27 18:10:00|18874.4|18869.4|18875.8|18870.8|18875.8|18870.8|18873.8|18868.8|0
1716833700000|2024-05-27 18:15:00|18877.4|18872.4|18877.2|18872.2|18877.7|18872.7|18877.2|18872.2|0
1716834000000|2024-05-27 18:20:00|18877.3|18872.3|18877.1|18872.1|18877.3|18872.3|18877.1|18872.1|0
1716834300000|2024-05-27 18:25:00|18875.5|18870.5|18877|18872|18877.1|18872.1|18875.2|18870.2|0
1716834600000|2024-05-27 18:30:00|18877.1|18872.1|18874.6|18869.6|18877.7|18872.7|18874.6|18869.6|0
1716834900000|2024-05-27 18:35:00|18871.4|18866.4|18873.8|18868.8|18873.8|18868.8|18870.7|18865.7|0
1716835200000|2024-05-27 18:40:00|18872.2|18867.2|18873.7|18868.7|18873.8|18868.8|18871.6|18866.6|0
1716835500000|2024-05-27 18:45:00|18872.2|18867.2|18873.6|18868.6|18873.7|18868.7|18871.7|18866.7|0
1716835800000|2024-05-27 18:50:00|18872|18867|18871.5|18866.5|18873.6|18868.6|18871.5|18866.5|0
1716836400000|2024-05-27 19:00:00|18873|18868|18871.6|18866.6|18875.2|18870.2|18871.4|18866.4|0
1716836700000|2024-05-27 19:05:00|18873.1|18868.1|18871.6|18866.6|18873.4|18868.4|18871.5|18866.5|0
1716837600000|2024-05-27 19:20:00|18871.5|18866.5|18873.5|18868.5|18873.5|18868.5|18871.5|18866.5|0
1716837900000|2024-05-27 19:25:00|18871.9|18866.9|18875.1|18870.1|18875.3|18870.3|18871.6|18866.6|0
1716838200000|2024-05-27 19:30:00|18872|18867|18875.1|18870.1|18875.1|18870.1|18871.4|18866.4|0
1716838500000|2024-05-27 19:35:00|18875|18870|18871.3|18866.3|18875|18870|18871.3|18866.3|0
1716838800000|2024-05-27 19:40:00|18874.4|18869.4|18873.1|18868.1|18875|18870|18871.3|18866.3|0
1716839100000|2024-05-27 19:45:00|18871.6|18866.6|18871.3|18866.3|18871.6|18866.6|18871.2|18866.2|0
1716839400000|2024-05-27 19:50:00|18871.4|18866.4|18870.9|18865.9|18871.4|18866.4|18870.7|18865.7|0
1716839700000|2024-05-27 19:55:00|18871|18866|18871|18866|18874.7|18869.7|18871|18866|0
1716840000000|2024-05-27 20:00:00|18871.6|18866.6|18872.2|18867.2|18872.2|18867.2|18871.5|18866.5|0
1716840300000|2024-05-27 20:05:00|18872.3|18867.3|18872.3|18867.3|18872.3|18867.3|18872.3|18867.3|0
1716840600000|2024-05-27 20:10:00|18872.2|18867.2|18871.4|18866.4|18872.2|18867.2|18871.4|18866.4|0
1716841800000|2024-05-27 20:30:00|18871.3|18866.3|18870.1|18865.1|18871.3|18866.3|18870.1|18865.1|0
1716842100000|2024-05-27 20:35:00|18870.2|18865.2|18870.2|18865.2|18870.2|18865.2|18870.2|18865.2|0
1716842700000|2024-05-27 20:45:00|18870.1|18865.1|18871.4|18866.4|18871.4|18866.4|18870.1|18865.1|0
1716843000000|2024-05-27 20:50:00|18871|18866|18871.9|18866.9|18871.9|18866.9|18871|18866|0
1716843300000|2024-05-27 20:55:00|18872.8|18867.8|18874.8|18869.8|18874.8|18869.8|18872.8|18867.8|0
1716843600000|2024-05-27 21:00:00|18873.9|18868.9|18873.6|18868.6|18873.9|18868.9|18873.5|18868.5|0
1716843900000|2024-05-27 21:05:00|18876.4|18871.4|18876.6|18871.6|18876.6|18871.6|18876.4|18871.4|0
1716844500000|2024-05-27 21:15:00|18876.5|18871.5|18876.5|18871.5|18876.5|18871.5|18876.5|18871.5|0
1716844800000|2024-05-27 21:20:00|18876.6|18871.6|18876.4|18871.4|18876.6|18871.6|18876.4|18871.4|0
1716846000000|2024-05-27 21:40:00|18876.5|18871.5|18876.5|18871.5|18876.5|18871.5|18876.5|18871.5|0
1716846300000|2024-05-27 21:45:00|18875.8|18870.8|18875.8|18870.8|18875.8|18870.8|18875.8|18870.8|0
1716846900000|2024-05-27 21:55:00|18875.9|18870.9|18875.3|18870.3|18875.9|18870.9|18875.3|18870.3|0
1716847200000|2024-05-27 22:00:00|18884.5|18882.5|18864.9|18862.9|18888.8|18886.8|18861.8|18859.8|1414
1716847500000|2024-05-27 22:05:00|18864.8|18862.8|18863.6|18861.6|18866.8|18864.8|18861.3|18859.3|575
1716847800000|2024-05-27 22:10:00|18863.8|18861.8|18858.5|18856.5|18863.9|18861.9|18855.4|18853.4|758
1716848100000|2024-05-27 22:15:00|18858|18856|18858.4|18856.4|18861.1|18859.1|18856.3|18854.3|382
1716848400000|2024-05-27 22:20:00|18858.3|18856.3|18849.5|18847.5|18858.4|18856.4|18848.1|18846.1|616
1716848700000|2024-05-27 22:25:00|18849.4|18847.4|18849.5|18847.5|18850.9|18848.9|18846.4|18844.4|425
1716849000000|2024-05-27 22:30:00|18849.4|18847.4|18845.5|18843.5|18850.4|18848.4|18843.4|18841.4|509
1716849300000|2024-05-27 22:35:00|18845.4|18843.4|18842.1|18840.1|18846.3|18844.3|18839|18837|803
1716849600000|2024-05-27 22:40:00|18841.9|18839.9|18844.9|18842.9|18845.1|18843.1|18840.8|18838.8|366
1716849900000|2024-05-27 22:45:00|18845|18843|18847.4|18845.4|18849.9|18847.9|18842.5|18840.5|416
1716850200000|2024-05-27 22:50:00|18847.3|18845.3|18850|18848|18852.6|18850.6|18847|18845|418
1716850500000|2024-05-27 22:55:00|18849.9|18847.9|18850.5|18848.5|18852.9|18850.9|18848.4|18846.4|204
1716850800000|2024-05-27 23:00:00|18850.3|18848.3|18849.3|18847.3|18852.3|18850.3|18847.9|18845.9|259
1716851100000|2024-05-27 23:05:00|18849.5|18847.5|18856.1|18854.1|18856.6|18854.6|18849.5|18847.5|383
1716851400000|2024-05-27 23:10:00|18856.3|18854.3|18851.3|18849.3|18856.3|18854.3|18849.5|18847.5|230
1716851700000|2024-05-27 23:15:00|18851.1|18849.1|18851.9|18849.9|18852.4|18850.4|18848.9|18846.9|95
1716852000000|2024-05-27 23:20:00|18851.8|18849.8|18850.5|18848.5|18852.3|18850.3|18850.1|18848.1|85
1716852300000|2024-05-27 23:25:00|18850.4|18848.4|18849.4|18847.4|18850.8|18848.8|18846.3|18844.3|238
1716852600000|2024-05-27 23:30:00|18848.4|18846.4|18849.5|18847.5|18850.8|18848.8|18846.9|18844.9|158
1716852900000|2024-05-27 23:35:00|18849.6|18847.6|18848.1|18846.1|18850.5|18848.5|18847.6|18845.6|134
1716853200000|2024-05-27 23:40:00|18848|18846|18848.6|18846.6|18849.1|18847.1|18847.5|18845.5|52
1716853500000|2024-05-27 23:45:00|18848.5|18846.5|18844.8|18842.8|18848.9|18846.9|18842.5|18840.5|265
1716853800000|2024-05-27 23:50:00|18844.9|18842.9|18843.5|18841.5|18846.5|18844.5|18841.4|18839.4|320
1716854100000|2024-05-27 23:55:00|18843.6|18841.6|18842|18840|18846.3|18844.3|18838.8|18836.8|301
1716854400000|2024-05-28 00:00:00|18841.9|18839.9|18837.4|18835.4|18842.4|18840.4|18831.8|18829.8|894
1716854700000|2024-05-28 00:05:00|18837.3|18835.3|18831.3|18829.3|18839|18837|18830.3|18828.3|579
1716855000000|2024-05-28 00:10:00|18830.9|18828.9|18825.1|18823.1|18831.9|18829.9|18819.4|18817.4|1369
1716855300000|2024-05-28 00:15:00|18825.3|18823.3|18832.5|18830.5|18835.3|18833.3|18824|18822|682
1716855600000|2024-05-28 00:20:00|18832.4|18830.4|18829|18827|18835|18833|18825.6|18823.6|392
1716855900000|2024-05-28 00:25:00|18829.4|18827.4|18829.6|18827.6|18830.5|18828.5|18826.5|18824.5|187
1716856200000|2024-05-28 00:30:00|18829.5|18827.5|18827.5|18825.5|18829.8|18827.8|18825.3|18823.3|177
1716856500000|2024-05-28 00:35:00|18827.4|18825.4|18830.8|18828.8|18833|18831|18826.3|18824.3|281
1716856800000|2024-05-28 00:40:00|18830.9|18828.9|18831.8|18829.8|18832.8|18830.8|18830.5|18828.5|142
1716857100000|2024-05-28 00:45:00|18831.6|18829.6|18827.1|18825.1|18831.9|18829.9|18826.3|18824.3|310
1716857400000|2024-05-28 00:50:00|18827|18825|18830.1|18828.1|18831.3|18829.3|18826.1|18824.1|251
1716857700000|2024-05-28 00:55:00|18830.3|18828.3|18831.6|18829.6|18832.3|18830.3|18829.1|18827.1|154
1716858000000|2024-05-28 01:00:00|18831.5|18829.5|18836.3|18834.3|18836.8|18834.8|18828.3|18826.3|513
1716858300000|2024-05-28 01:05:00|18835.9|18833.9|18838|18836|18838.5|18836.5|18835.6|18833.6|312
1716858600000|2024-05-28 01:10:00|18837.9|18835.9|18835.8|18833.8|18838.1|18836.1|18833.4|18831.4|272
1716858900000|2024-05-28 01:15:00|18835.9|18833.9|18835.3|18833.3|18835.9|18833.9|18830.6|18828.6|294
1716859200000|2024-05-28 01:20:00|18835.4|18833.4|18839|18837|18840.4|18838.4|18835.3|18833.3|385
1716859500000|2024-05-28 01:25:00|18838.9|18836.9|18840.6|18838.6|18841.9|18839.9|18838.3|18836.3|264
1716859800000|2024-05-28 01:30:00|18840.8|18838.8|18847.6|18845.6|18849.9|18847.9|18840.5|18838.5|675
1716860100000|2024-05-28 01:35:00|18847.5|18845.5|18844.4|18842.4|18848.1|18846.1|18842.8|18840.8|309
1716860400000|2024-05-28 01:40:00|18844.5|18842.5|18841.9|18839.9|18846.4|18844.4|18840|18838|232
1716860700000|2024-05-28 01:45:00|18842|18840|18847.1|18845.1|18847.3|18845.3|18841.6|18839.6|269
1716861000000|2024-05-28 01:50:00|18847|18845|18845.5|18843.5|18850.6|18848.6|18845.5|18843.5|196
1716861300000|2024-05-28 01:55:00|18845.4|18843.4|18843|18841|18845.4|18843.4|18842.6|18840.6|147
1716861600000|2024-05-28 02:00:00|18843.1|18841.1|18846.3|18844.3|18847.8|18845.8|18842.6|18840.6|261
1716861900000|2024-05-28 02:05:00|18846.1|18844.1|18843.3|18841.3|18846.3|18844.3|18842.5|18840.5|162
1716862200000|2024-05-28 02:10:00|18843.4|18841.4|18847|18845|18847.1|18845.1|18842.1|18840.1|167
1716862500000|2024-05-28 02:15:00|18846.9|18844.9|18845.3|18843.3|18847.5|18845.5|18844.3|18842.3|127
1716862800000|2024-05-28 02:20:00|18845.4|18843.4|18844.4|18842.4|18848|18846|18843.8|18841.8|142
1716863100000|2024-05-28 02:25:00|18844.3|18842.3|18842.5|18840.5|18846.3|18844.3|18842.5|18840.5|78
1716863400000|2024-05-28 02:30:00|18842.4|18840.4|18842.5|18840.5|18843|18841|18841.5|18839.5|155
1716863700000|2024-05-28 02:35:00|18842.6|18840.6|18844.5|18842.5|18844.5|18842.5|18840.8|18838.8|182
1716864000000|2024-05-28 02:40:00|18844.3|18842.3|18845|18843|18846.8|18844.8|18844.3|18842.3|142
1716864300000|2024-05-28 02:45:00|18845.1|18843.1|18846.6|18844.6|18847.1|18845.1|18844.3|18842.3|79
1716864600000|2024-05-28 02:50:00|18846.5|18844.5|18848.1|18846.1|18848.4|18846.4|18846.3|18844.3|145
1716864900000|2024-05-28 02:55:00|18848|18846|18848.3|18846.3|18850.1|18848.1|18847.4|18845.4|163
1716865200000|2024-05-28 03:00:00|18848.1|18846.1|18846.5|18844.5|18848.1|18846.1|18846|18844|153
1716865500000|2024-05-28 03:05:00|18846.4|18844.4|18849.6|18847.6|18850.8|18848.8|18845.8|18843.8|244
1716865800000|2024-05-28 03:10:00|18849.5|18847.5|18851.8|18849.8|18852.1|18850.1|18849.1|18847.1|179
1716866100000|2024-05-28 03:15:00|18852|18850|18851.6|18849.6|18855.1|18853.1|18851.3|18849.3|333
1716866400000|2024-05-28 03:20:00|18851.5|18849.5|18854.5|18852.5|18854.8|18852.8|18850.4|18848.4|140
1716866700000|2024-05-28 03:25:00|18853.8|18851.8|18853.8|18851.8|18854.8|18852.8|18852.8|18850.8|126
1716867000000|2024-05-28 03:30:00|18853.9|18851.9|18856.9|18854.9|18858.4|18856.4|18853.5|18851.5|315
1716867300000|2024-05-28 03:35:00|18857.3|18855.3|18857.8|18855.8|18858.1|18856.1|18855.6|18853.6|142
1716867600000|2024-05-28 03:40:00|18857.5|18855.5|18859.3|18857.3|18859.5|18857.5|18856.1|18854.1|153
1716867900000|2024-05-28 03:45:00|18859.1|18857.1|18859|18857|18860.4|18858.4|18858.5|18856.5|135
1716868200000|2024-05-28 03:50:00|18858.9|18856.9|18860.3|18858.3|18860.3|18858.3|18858|18856|91
1716868500000|2024-05-28 03:55:00|18860.4|18858.4|18859|18857|18860.6|18858.6|18858.4|18856.4|122
1716868800000|2024-05-28 04:00:00|18858.8|18856.8|18859.3|18857.3|18860.9|18858.9|18858.6|18856.6|133
1716869100000|2024-05-28 04:05:00|18859.5|18857.5|18858.8|18856.8|18860.1|18858.1|18858.6|18856.6|135
1716869400000|2024-05-28 04:10:00|18859|18857|18859.4|18857.4|18860.4|18858.4|18858.8|18856.8|139
1716869700000|2024-05-28 04:15:00|18859.3|18857.3|18862.4|18860.4|18862.5|18860.5|18858.9|18856.9|173
1716870000000|2024-05-28 04:20:00|18862.5|18860.5|18862.5|18860.5|18862.6|18860.6|18860.3|18858.3|139
1716870300000|2024-05-28 04:25:00|18862.4|18860.4|18861.5|18859.5|18862.8|18860.8|18860.8|18858.8|129
1716870600000|2024-05-28 04:30:00|18861.4|18859.4|18859.8|18857.8|18863.4|18861.4|18858.1|18856.1|354
1716870900000|2024-05-28 04:35:00|18859.9|18857.9|18860.8|18858.8|18861.1|18859.1|18859.1|18857.1|105
1716871200000|2024-05-28 04:40:00|18860.6|18858.6|18857.5|18855.5|18861.1|18859.1|18857.5|18855.5|107
1716871500000|2024-05-28 04:45:00|18857.6|18855.6|18858.5|18856.5|18862.3|18860.3|18855.5|18853.5|542
1716871800000|2024-05-28 04:50:00|18858.6|18856.6|18855.3|18853.3|18858.6|18856.6|18854|18852|200
1716872100000|2024-05-28 04:55:00|18855.4|18853.4|18852.5|18850.5|18856.3|18854.3|18852.1|18850.1|157
1716872400000|2024-05-28 05:00:00|18852.6|18850.6|18852.5|18850.5|18853.4|18851.4|18849.4|18847.4|328
1716872700000|2024-05-28 05:05:00|18852.6|18850.6|18854.1|18852.1|18854.3|18852.3|18850.5|18848.5|186
1716873000000|2024-05-28 05:10:00|18853.6|18851.6|18853.8|18851.8|18854.9|18852.9|18853.1|18851.1|202
1716873300000|2024-05-28 05:15:00|18853.9|18851.9|18852.3|18850.3|18855.4|18853.4|18850.9|18848.9|177
1716873600000|2024-05-28 05:20:00|18853|18851|18854.5|18852.5|18855.3|18853.3|18852.8|18850.8|128
1716873900000|2024-05-28 05:25:00|18854.8|18852.8|18853.5|18851.5|18855.3|18853.3|18853|18851|88
1716874200000|2024-05-28 05:30:00|18853.6|18851.6|18850.1|18848.1|18854.1|18852.1|18847.9|18845.9|251
1716874500000|2024-05-28 05:35:00|18850|18848|18850.9|18848.9|18851.8|18849.8|18846.9|18844.9|255
1716874800000|2024-05-28 05:40:00|18851|18849|18854.5|18852.5|18855|18853|18849.4|18847.4|211
1716875100000|2024-05-28 05:45:00|18854.4|18852.4|18852.3|18850.3|18854.8|18852.8|18852.1|18850.1|131
1716875400000|2024-05-28 05:50:00|18852.4|18850.4|18855.6|18853.6|18855.8|18853.8|18852.4|18850.4|120
1716875700000|2024-05-28 05:55:00|18855.9|18853.9|18854.5|18852.5|18856.5|18854.5|18853.5|18851.5|167
1716876000000|2024-05-28 06:00:00|18854.6|18852.6|18848.6|18846.6|18855.1|18853.1|18840.8|18838.8|671
1716876300000|2024-05-28 06:05:00|18848.8|18846.8|18842.4|18840.4|18848.8|18846.8|18841|18839|323
1716876600000|2024-05-28 06:10:00|18842.3|18840.3|18848|18846|18848.3|18846.3|18841|18839|293
1716876900000|2024-05-28 06:15:00|18847.9|18845.9|18845.6|18843.6|18849.3|18847.3|18844.1|18842.1|275
1716877200000|2024-05-28 06:20:00|18845.8|18843.8|18851.3|18849.3|18851.3|18849.3|18845.3|18843.3|253
1716877500000|2024-05-28 06:25:00|18851.4|18849.4|18847.5|18845.5|18852|18850|18845.5|18843.5|223
1716877800000|2024-05-28 06:30:00|18847.6|18845.6|18855|18853|18856.4|18854.4|18847.6|18845.6|352
1716878100000|2024-05-28 06:35:00|18854.9|18852.9|18864.3|18862.3|18867.1|18865.1|18854.6|18852.6|890
1716878400000|2024-05-28 06:40:00|18864.4|18862.4|18865|18863|18868.1|18866.1|18862.3|18860.3|532
1716878700000|2024-05-28 06:45:00|18864.6|18862.6|18868.3|18866.3|18869.8|18867.8|18863.8|18861.8|491
1716879000000|2024-05-28 06:50:00|18868.1|18866.1|18869|18867|18869.6|18867.6|18867.3|18865.3|140
1716879300000|2024-05-28 06:55:00|18868.8|18866.8|18867.3|18865.3|18870.5|18868.5|18866.3|18864.3|390
1716879600000|2024-05-28 07:00:00|18867.1|18865.1|18870.3|18868.3|18871.4|18869.4|18863|18861|867
1716879900000|2024-05-28 07:05:00|18870.1|18868.1|18869.8|18867.8|18870.5|18868.5|18864|18862|576
1716880200000|2024-05-28 07:10:00|18869.9|18867.9|18850|18848|18874.4|18872.4|18848.1|18846.1|1038
1716880500000|2024-05-28 07:15:00|18849.9|18847.9|18849|18847|18852|18850|18845.8|18843.8|776
1716880800000|2024-05-28 07:20:00|18848.9|18846.9|18853.1|18851.1|18854.3|18852.3|18843.6|18841.6|714
1716881100000|2024-05-28 07:25:00|18853|18851|18853.1|18851.1|18855.5|18853.5|18849.3|18847.3|432
1716881400000|2024-05-28 07:30:00|18853.3|18851.3|18847.9|18845.9|18856.3|18854.3|18847.4|18845.4|441
1716881700000|2024-05-28 07:35:00|18848|18846|18855.1|18853.1|18858.4|18856.4|18847.5|18845.5|453
1716882000000|2024-05-28 07:40:00|18855.4|18853.4|18854.1|18852.1|18856.6|18854.6|18850.3|18848.3|239
1716882300000|2024-05-28 07:45:00|18854.3|18852.3|18855.3|18853.3|18856.8|18854.8|18850.8|18848.8|279
1716882600000|2024-05-28 07:50:00|18855.4|18853.4|18851|18849|18857.1|18855.1|18851|18849|176
1716882900000|2024-05-28 07:55:00|18851.1|18849.1|18851|18849|18853.9|18851.9|18848.4|18846.4|219
1716883200000|2024-05-28 08:00:00|18850|18848|18865.3|18863.3|18865.4|18863.4|18850|18848|1122
1716883500000|2024-05-28 08:05:00|18865.1|18863.1|18874.8|18872.8|18876.3|18874.3|18861.8|18859.8|1508
1716883800000|2024-05-28 08:10:00|18874.5|18872.5|18891.8|18889.8|18892.5|18890.5|18873.8|18871.8|1909
1716884100000|2024-05-28 08:15:00|18891.5|18889.5|18893|18891|18901.6|18899.6|18888.1|18886.1|1644
1716884400000|2024-05-28 08:20:00|18892.9|18890.9|18896.8|18894.8|18897.4|18895.4|18890.8|18888.8|799
1716884700000|2024-05-28 08:25:00|18896.6|18894.6|18892.5|18890.5|18900.9|18898.9|18891.8|18889.8|725
1716885000000|2024-05-28 08:30:00|18892.6|18890.6|18903.6|18901.6|18904|18902|18891.5|18889.5|898
1716885300000|2024-05-28 08:35:00|18903.8|18901.8|18901.4|18899.4|18904.9|18902.9|18898.6|18896.6|873
1716885600000|2024-05-28 08:40:00|18901.3|18899.3|18902.8|18900.8|18907.6|18905.6|18900.8|18898.8|882
1716885900000|2024-05-28 08:45:00|18902.6|18900.6|18908|18906|18908.8|18906.8|18897.8|18895.8|942
1716886200000|2024-05-28 08:50:00|18908.1|18906.1|18905.8|18903.8|18910.6|18908.6|18904.6|18902.6|763
1716886500000|2024-05-28 08:55:00|18905.6|18903.6|18909|18907|18909.8|18907.8|18903.5|18901.5|429
1716886800000|2024-05-28 09:00:00|18908.9|18906.9|18906.3|18904.3|18911.9|18909.9|18905|18903|571
1716887100000|2024-05-28 09:05:00|18906.4|18904.4|18903.8|18901.8|18907.5|18905.5|18900.1|18898.1|557
1716887400000|2024-05-28 09:10:00|18903.9|18901.9|18901.8|18899.8|18906|18904|18901|18899|539
1716887700000|2024-05-28 09:15:00|18901.6|18899.6|18900.5|18898.5|18904.9|18902.9|18899.9|18897.9|425
1716888000000|2024-05-28 09:20:00|18900.4|18898.4|18906.9|18904.9|18907.6|18905.6|18898.8|18896.8|648
1716888300000|2024-05-28 09:25:00|18907|18905|18901.3|18899.3|18907.6|18905.6|18900.1|18898.1|453
1716888600000|2024-05-28 09:30:00|18901|18899|18898.5|18896.5|18901.5|18899.5|18896.3|18894.3|620
1716888900000|2024-05-28 09:35:00|18898.4|18896.4|18897.9|18895.9|18901|18899|18896.4|18894.4|531
1716889200000|2024-05-28 09:40:00|18898|18896|18900.5|18898.5|18904.5|18902.5|18897.6|18895.6|464
1716889500000|2024-05-28 09:45:00|18900.8|18898.8|18902.5|18900.5|18905.6|18903.6|18900.3|18898.3|390
1716889800000|2024-05-28 09:50:00|18902.6|18900.6|18905.9|18903.9|18908.9|18906.9|18901.3|18899.3|398
1716890100000|2024-05-28 09:55:00|18905.8|18903.8|18900.5|18898.5|18907.6|18905.6|18900.5|18898.5|301
1716890400000|2024-05-28 10:00:00|18900.6|18898.6|18899|18897|18902.5|18900.5|18897.4|18895.4|422
1716890700000|2024-05-28 10:05:00|18898.9|18896.9|18895.5|18893.5|18900|18898|18893.5|18891.5|590
1716891000000|2024-05-28 10:10:00|18895.4|18893.4|18891.4|18889.4|18896.4|18894.4|18888.9|18886.9|575
1716891300000|2024-05-28 10:15:00|18891.3|18889.3|18877.8|18875.8|18893.5|18891.5|18877.6|18875.6|978
1716891600000|2024-05-28 10:20:00|18877.6|18875.6|18862.3|18860.3|18879.8|18877.8|18857.6|18855.6|2203
1716891900000|2024-05-28 10:25:00|18862.4|18860.4|18849.5|18847.5|18862.9|18860.9|18848.4|18846.4|1337
1716892200000|2024-05-28 10:30:00|18849.3|18847.3|18860.6|18858.6|18861.1|18859.1|18847.8|18845.8|868
1716892500000|2024-05-28 10:35:00|18860.8|18858.8|18857.8|18855.8|18863|18861|18855.9|18853.9|678
1716892800000|2024-05-28 10:40:00|18857.6|18855.6|18861.5|18859.5|18865.5|18863.5|18857.6|18855.6|657
1716893100000|2024-05-28 10:45:00|18861.4|18859.4|18851|18849|18863.5|18861.5|18847|18845|1027
1716893400000|2024-05-28 10:50:00|18851.1|18849.1|18854.3|18852.3|18858.6|18856.6|18849|18847|576
1716893700000|2024-05-28 10:55:00|18854.5|18852.5|18851.3|18849.3|18855.9|18853.9|18847.5|18845.5|608
1716894000000|2024-05-28 11:00:00|18851.1|18849.1|18854.8|18852.8|18855.9|18853.9|18842.1|18840.1|1141
1716894300000|2024-05-28 11:05:00|18854.9|18852.9|18855.3|18853.3|18858.8|18856.8|18851.3|18849.3|654
1716894600000|2024-05-28 11:10:00|18855|18853|18862.5|18860.5|18863.5|18861.5|18850.6|18848.6|548
1716894900000|2024-05-28 11:15:00|18862.4|18860.4|18856.4|18854.4|18865.3|18863.3|18853.6|18851.6|1038
1716895200000|2024-05-28 11:20:00|18856.5|18854.5|18847.5|18845.5|18857.8|18855.8|18845.1|18843.1|994
1716895500000|2024-05-28 11:25:00|18847.4|18845.4|18853.4|18851.4|18853.9|18851.9|18846.5|18844.5|524
1716895800000|2024-05-28 11:30:00|18853.3|18851.3|18848.3|18846.3|18855|18853|18840.9|18838.9|1067
1716896100000|2024-05-28 11:35:00|18848.4|18846.4|18850.9|18848.9|18851.4|18849.4|18846.8|18844.8|317
1716896400000|2024-05-28 11:40:00|18851|18849|18848.8|18846.8|18856.3|18854.3|18847.1|18845.1|575
1716896700000|2024-05-28 11:45:00|18848.6|18846.6|18854|18852|18854|18852|18843.8|18841.8|523
1716897000000|2024-05-28 11:50:00|18854.1|18852.1|18855.8|18853.8|18859.3|18857.3|18851.6|18849.6|776
1716897300000|2024-05-28 11:55:00|18855.9|18853.9|18857.3|18855.3|18858.4|18856.4|18854.6|18852.6|400
1716897600000|2024-05-28 12:00:00|18857.1|18855.1|18851.9|18849.9|18859.1|18857.1|18850.4|18848.4|865
1716897900000|2024-05-28 12:05:00|18852|18850|18862.6|18860.6|18863.1|18861.1|18852|18850|945
1716898200000|2024-05-28 12:10:00|18862.8|18860.8|18860.3|18858.3|18864.3|18862.3|18860.3|18858.3|646
1716898500000|2024-05-28 12:15:00|18860.1|18858.1|18850.4|18848.4|18862.1|18860.1|18847.5|18845.5|1149
1716898800000|2024-05-28 12:20:00|18850.6|18848.6|18857|18855|18857.3|18855.3|18850.6|18848.6|589
1716899100000|2024-05-28 12:25:00|18857.1|18855.1|18854|18852|18860.8|18858.8|18853.1|18851.1|551
1716899400000|2024-05-28 12:30:00|18853.8|18851.8|18850.9|18848.9|18855.8|18853.8|18847.5|18845.5|833
1716899700000|2024-05-28 12:35:00|18851|18849|18857.5|18855.5|18857.9|18855.9|18849.8|18847.8|572
1716900000000|2024-05-28 12:40:00|18857.4|18855.4|18842.4|18840.4|18858.5|18856.5|18838.8|18836.8|1373
1716900300000|2024-05-28 12:45:00|18842.3|18840.3|18838.5|18836.5|18843.1|18841.1|18831.3|18829.3|2060
1716900600000|2024-05-28 12:50:00|18838.8|18836.8|18846.5|18844.5|18853.5|18851.5|18837|18835|1656
1716900900000|2024-05-28 12:55:00|18846.6|18844.6|18847.6|18845.6|18850.5|18848.5|18842.3|18840.3|921
1716901200000|2024-05-28 13:00:00|18847.5|18845.5|18834.8|18832.8|18851|18849|18833.9|18831.9|1530
1716901500000|2024-05-28 13:05:00|18834.4|18832.4|18846|18844|18849.5|18847.5|18834|18832|1370
1716901800000|2024-05-28 13:10:00|18845.9|18843.9|18851.6|18849.6|18854.3|18852.3|18842|18840|977
1716902100000|2024-05-28 13:15:00|18851.5|18849.5|18855|18853|18855.8|18853.8|18847|18845|1205
1716902400000|2024-05-28 13:20:00|18855.1|18853.1|18854.6|18852.6|18857.3|18855.3|18851|18849|1142
1716902700000|2024-05-28 13:25:00|18854.8|18852.8|18852.6|18850.6|18858.8|18856.8|18844.5|18842.5|3048
1716903000000|2024-05-28 13:30:00|18852.1|18851.1|18842.3|18841.3|18867.5|18866.5|18833.9|18832.9|18464
1716903300000|2024-05-28 13:35:00|18842.5|18841.5|18843.5|18842.5|18848|18847|18821.5|18820.5|12266
1716903600000|2024-05-28 13:40:00|18843.7|18842.7|18806.3|18805.3|18849|18848|18803.8|18802.8|10911
1716903900000|2024-05-28 13:45:00|18805.8|18804.8|18779.8|18778.8|18808.5|18807.5|18773.1|18772.1|14799
1716904200000|2024-05-28 13:50:00|18779.9|18778.9|18785|18784|18796.8|18795.8|18776.5|18775.5|9583
1716904500000|2024-05-28 13:55:00|18784.5|18783.5|18795.9|18794.9|18800.4|18799.4|18783.3|18782.3|6389
1716904800000|2024-05-28 14:00:00|18796|18795|18814.9|18813.9|18821|18820|18774.4|18773.4|11440
1716905100000|2024-05-28 14:05:00|18814.8|18813.8|18825.5|18824.5|18827.3|18826.3|18811|18810|7527
1716905400000|2024-05-28 14:10:00|18826|18825|18811.9|18810.9|18832.3|18831.3|18811.5|18810.5|6633
1716905700000|2024-05-28 14:15:00|18812.8|18811.8|18826.3|18825.3|18834.8|18833.8|18807.2|18806.2|6130
1716906000000|2024-05-28 14:20:00|18827.3|18826.3|18828.8|18827.8|18832.5|18831.5|18805.5|18804.5|5756
1716906300000|2024-05-28 14:25:00|18828.5|18827.5|18828.5|18827.5|18833.8|18832.8|18820.8|18819.8|4206
1716906600000|2024-05-28 14:30:00|18828.3|18827.3|18827.8|18826.8|18841.3|18840.3|18823.3|18822.3|5326
1716906900000|2024-05-28 14:35:00|18827.4|18826.4|18817.2|18816.2|18832|18831|18810.8|18809.8|5334
1716907200000|2024-05-28 14:40:00|18817|18816|18844.7|18843.7|18846.9|18845.9|18813.3|18812.3|6491
1716907500000|2024-05-28 14:45:00|18844.5|18843.5|18850.8|18849.8|18853.4|18852.4|18841.3|18840.3|6069
1716907800000|2024-05-28 14:50:00|18850.7|18849.7|18850.3|18849.3|18857.8|18856.8|18846.2|18845.2|5500
1716908100000|2024-05-28 14:55:00|18850.9|18849.9|18857|18856|18862.7|18861.7|18846|18845|4457
1716908400000|2024-05-28 15:00:00|18858|18857|18837.3|18836.3|18859|18858|18836|18835|6409
1716908700000|2024-05-28 15:05:00|18837.8|18836.8|18838|18837|18846.8|18845.8|18832.5|18831.5|4090
1716909000000|2024-05-28 15:10:00|18838.3|18837.3|18846.7|18845.7|18852.3|18851.3|18835.9|18834.9|3807
1716909300000|2024-05-28 15:15:00|18846.8|18845.8|18849.8|18848.8|18851.5|18850.5|18837.5|18836.5|3422
1716909600000|2024-05-28 15:20:00|18849.9|18848.9|18859.8|18858.8|18859.8|18858.8|18849.2|18848.2|2985
1716909900000|2024-05-28 15:25:00|18859.9|18858.9|18860|18859|18860.5|18859.5|18854.8|18853.8|2211
1716910200000|2024-05-28 15:30:00|18859.9|18858.9|18854.4|18853.4|18871|18870|18851.2|18850.2|6997
1716910500000|2024-05-28 15:35:00|18854.3|18853.3|18855.7|18854.7|18860.7|18859.7|18847.9|18846.9|3820
1716910800000|2024-05-28 15:40:00|18855.8|18854.8|18857.5|18856.5|18863.8|18862.8|18854.3|18853.3|3116
1716911100000|2024-05-28 15:45:00|18857.6|18856.6|18858|18857|18863.7|18862.7|18854.7|18853.7|2140
1716911400000|2024-05-28 15:50:00|18857.1|18856.1|18854.8|18853.8|18861.5|18860.5|18853.8|18852.8|1686
1716911700000|2024-05-28 15:55:00|18854.7|18853.7|18855.7|18854.7|18860.1|18859.1|18852.6|18851.6|2341
1716912000000|2024-05-28 16:00:00|18855.6|18854.6|18853.2|18852.2|18863.3|18862.3|18852.6|18851.6|2739
1716912300000|2024-05-28 16:05:00|18853.3|18852.3|18850.1|18849.1|18854.7|18853.7|18844.8|18843.8|3666
1716912600000|2024-05-28 16:10:00|18850.2|18849.2|18867.7|18866.7|18869|18868|18849.8|18848.8|4989
1716912900000|2024-05-28 16:15:00|18868|18867|18847.3|18846.3|18868.8|18867.8|18845.7|18844.7|4788
1716913200000|2024-05-28 16:20:00|18847.5|18846.5|18854.8|18853.8|18855.5|18854.5|18843|18842|4086
1716913500000|2024-05-28 16:25:00|18855|18854|18850.2|18849.2|18855|18854|18843.6|18842.6|2842
1716913800000|2024-05-28 16:30:00|18850.1|18849.1|18852.5|18851.5|18853.7|18852.7|18843.3|18842.3|2749
1716914100000|2024-05-28 16:35:00|18852.3|18851.3|18864|18863|18866|18865|18850.2|18849.2|4022
1716914400000|2024-05-28 16:40:00|18864.2|18863.2|18868.8|18867.8|18870.2|18869.2|18861.3|18860.3|3322
1716914700000|2024-05-28 16:45:00|18868.7|18867.7|18865.8|18864.8|18876.3|18875.3|18860.8|18859.8|4810
1716915000000|2024-05-28 16:50:00|18866|18865|18870.1|18869.1|18876|18875|18863|18862|3538
1716915300000|2024-05-28 16:55:00|18869.7|18868.7|18854.5|18853.5|18870|18869|18852.2|18851.2|4928
1716915600000|2024-05-28 17:00:00|18854.7|18853.7|18839.1|18838.1|18865.2|18864.2|18835.7|18834.7|9851
1716915900000|2024-05-28 17:05:00|18839|18838|18855.9|18854.9|18856.6|18855.6|18834.2|18833.2|5338
1716916200000|2024-05-28 17:10:00|18856.1|18855.1|18859.4|18858.4|18862|18861|18854.1|18853.1|2780
1716916500000|2024-05-28 17:15:00|18859.5|18858.5|18862.4|18861.4|18865.1|18864.1|18848.9|18847.9|3155
1716916800000|2024-05-28 17:20:00|18862.1|18861.1|18855.4|18854.4|18864.9|18863.9|18850.2|18849.2|2674
1716917100000|2024-05-28 17:25:00|18855.2|18854.2|18857.6|18856.6|18861.2|18860.2|18851.6|18850.6|1938
1716917400000|2024-05-28 17:30:00|18857.7|18856.7|18870.4|18869.4|18871|18870|18849.9|18848.9|3746
1716917700000|2024-05-28 17:35:00|18870.2|18869.2|18875.1|18874.1|18877.2|18876.2|18868.2|18867.2|3024
1716918000000|2024-05-28 17:40:00|18875.2|18874.2|18869.2|18868.2|18877.4|18876.4|18864.9|18863.9|2468
1716918300000|2024-05-28 17:45:00|18869.6|18868.6|18849.6|18848.6|18870.1|18869.1|18849.6|18848.6|4760
1716918600000|2024-05-28 17:50:00|18850.6|18849.6|18832.9|18831.9|18853|18852|18824.9|18823.9|8323
1716918900000|2024-05-28 17:55:00|18833|18832|18835.5|18834.5|18841.5|18840.5|18826.5|18825.5|4024
1716919200000|2024-05-28 18:00:00|18835.9|18834.9|18848.6|18847.6|18848.7|18847.7|18826.7|18825.7|5194
1716919500000|2024-05-28 18:05:00|18848.5|18847.5|18851.5|18850.5|18855.6|18854.6|18843.1|18842.1|3361
1716919800000|2024-05-28 18:10:00|18851.4|18850.4|18848.9|18847.9|18860.6|18859.6|18846.2|18845.2|3742
1716920100000|2024-05-28 18:15:00|18849.4|18848.4|18835.5|18834.5|18850.6|18849.6|18828.1|18827.1|4003
1716920400000|2024-05-28 18:20:00|18834.6|18833.6|18821.1|18820.1|18837.2|18836.2|18817.7|18816.7|4729
1716920700000|2024-05-28 18:25:00|18820.9|18819.9|18809.2|18808.2|18827.2|18826.2|18808.6|18807.6|6685
1716921000000|2024-05-28 18:30:00|18809.1|18808.1|18780.7|18779.7|18810.4|18809.4|18778.6|18777.6|10915
1716921300000|2024-05-28 18:35:00|18780.6|18779.6|18763.5|18762.5|18781|18780|18752.2|18751.2|11816
1716921600000|2024-05-28 18:40:00|18763.6|18762.6|18767.2|18766.2|18778.4|18777.4|18761.7|18760.7|7562
1716921900000|2024-05-28 18:45:00|18768.7|18767.7|18769|18768|18774.5|18773.5|18755.2|18754.2|5302
1716922200000|2024-05-28 18:50:00|18768.9|18767.9|18774|18773|18774.6|18773.6|18756.9|18755.9|4375
1716922500000|2024-05-28 18:55:00|18774.1|18773.1|18800|18799|18802.5|18801.5|18773.6|18772.6|7875
1716922800000|2024-05-28 19:00:00|18798.7|18797.7|18797|18796|18811.4|18810.4|18795.1|18794.1|6090
1716923100000|2024-05-28 19:05:00|18797.1|18796.1|18815.2|18814.2|18816|18815|18795.5|18794.5|5093
1716923400000|2024-05-28 19:10:00|18815|18814|18805|18804|18815.7|18814.7|18796.5|18795.5|4546
1716923700000|2024-05-28 19:15:00|18804.9|18803.9|18812.4|18811.4|18815.2|18814.2|18795.1|18794.1|4545
1716924000000|2024-05-28 19:20:00|18812.2|18811.2|18821.4|18820.4|18821.6|18820.6|18804|18803|3903
1716924300000|2024-05-28 19:25:00|18821.5|18820.5|18811.1|18810.1|18837.2|18836.2|18809.5|18808.5|7198
1716924600000|2024-05-28 19:30:00|18811|18810|18833.6|18832.6|18837.7|18836.7|18810|18809|6629
1716924900000|2024-05-28 19:35:00|18834|18833|18824.7|18823.7|18839.5|18838.5|18822.4|18821.4|5145
1716925200000|2024-05-28 19:40:00|18825.5|18824.5|18813.7|18812.7|18830.1|18829.1|18812.5|18811.5|4169
1716925500000|2024-05-28 19:45:00|18813.6|18812.6|18809.7|18808.7|18824.7|18823.7|18807.2|18806.2|4632
1716925800000|2024-05-28 19:50:00|18809.6|18808.6|18836|18835|18837.7|18836.7|18809.5|18808.5|8709
1716926100000|2024-05-28 19:55:00|18836.5|18835.5|18877|18876|18878.6|18877.6|18836.5|18835.5|19765
1716926400000|2024-05-28 20:00:00|18876.8|18875.8|18887.7|18885.7|18900.8|18898.8|18876.8|18875.3|12305
1716926700000|2024-05-28 20:05:00|18887.5|18885.5|18882.9|18880.9|18887.5|18885.5|18881.7|18879.7|2491
1716927000000|2024-05-28 20:10:00|18883|18881|18877.7|18875.7|18883.8|18881.8|18877.2|18875.2|1954
1716927300000|2024-05-28 20:15:00|18877.5|18875.5|18880.8|18878.8|18884|18882|18876.3|18874.3|877
1716927600000|2024-05-28 20:20:00|18880.7|18878.7|18882.5|18880.5|18883.3|18881.3|18880.4|18878.4|459
1716927900000|2024-05-28 20:25:00|18882.4|18880.4|18883.7|18881.7|18883.7|18881.7|18879.4|18877.4|451
1716928200000|2024-05-28 20:30:00|18883.5|18881.5|18881.8|18879.8|18883.5|18881.5|18880.9|18878.9|373
1716928500000|2024-05-28 20:35:00|18881.9|18879.9|18878.5|18876.5|18881.9|18879.9|18878.5|18876.5|267
1716928800000|2024-05-28 20:40:00|18878.4|18876.4|18880|18878|18880.3|18878.3|18877.3|18875.3|385
1716929100000|2024-05-28 20:45:00|18879.7|18877.7|18880.8|18878.8|18881.9|18879.9|18877.8|18875.8|359
1716929400000|2024-05-28 20:50:00|18880.7|18878.7|18881.5|18879.5|18881.9|18879.9|18880|18878|243
1716929700000|2024-05-28 20:55:00|18881.4|18879.4|18885.8|18880.8|18885.9|18883.8|18880.4|18878.4|473
1716930000000|2024-05-28 21:00:00|18885.9|18880.9|18884.9|18879.9|18885.9|18880.9|18884|18879|0
1716930300000|2024-05-28 21:05:00|18884.8|18879.8|18884|18879|18884.9|18879.9|18883.7|18878.7|0
1716930600000|2024-05-28 21:10:00|18883.9|18878.9|18885.5|18880.5|18885.6|18880.6|18882.9|18877.9|0
1716930900000|2024-05-28 21:15:00|18885.6|18880.6|18887.7|18882.7|18887.7|18882.7|18885.6|18880.6|0
1716931200000|2024-05-28 21:20:00|18887.4|18882.4|18887|18882|18887.5|18882.5|18886.7|18881.7|0
1716931500000|2024-05-28 21:25:00|18886.7|18881.7|18887.2|18882.2|18888.1|18883.1|18886.4|18881.4|0
1716931800000|2024-05-28 21:30:00|18886.6|18881.6|18887.8|18882.8|18888.6|18883.6|18886.6|18881.6|0
1716932100000|2024-05-28 21:35:00|18887.7|18882.7|18887.4|18882.4|18888|18883|18887.4|18882.4|0
1716932400000|2024-05-28 21:40:00|18887.6|18882.6|18887.3|18882.3|18887.8|18882.8|18886.8|18881.8|0
1716932700000|2024-05-28 21:45:00|18887.2|18882.2|18884.1|18879.1|18887.3|18882.3|18884|18879|0
1716933000000|2024-05-28 21:50:00|18884.3|18879.3|18882.6|18877.6|18884.3|18879.3|18882.6|18877.6|0
1716933300000|2024-05-28 21:55:00|18882.5|18877.5|18883|18878|18884.9|18879.9|18882.5|18877.5|0
1716933600000|2024-05-28 22:00:00|18885.6|18883.6|18874.4|18872.4|18885.9|18883.9|18874|18872|873
1716933900000|2024-05-28 22:05:00|18874.5|18872.5|18877.6|18875.6|18877.9|18875.9|18873.1|18871.1|305
1716934200000|2024-05-28 22:10:00|18878.2|18876.2|18876.5|18874.5|18878.9|18876.9|18876.2|18874.2|275
1716934500000|2024-05-28 22:15:00|18876.2|18874.2|18878.1|18876.1|18878.2|18876.2|18876.2|18874.2|129
1716934800000|2024-05-28 22:20:00|18878|18876|18876|18874|18878|18876|18875.1|18873.1|174
1716935100000|2024-05-28 22:25:00|18876.2|18874.2|18877.1|18875.1|18877.4|18875.4|18873.9|18871.9|165
1716935400000|2024-05-28 22:30:00|18877|18875|18874.7|18872.7|18877|18875|18874.7|18872.7|70
1716935700000|2024-05-28 22:35:00|18874.9|18872.9|18876.4|18874.4|18877|18875|18874.7|18872.7|68
1716936000000|2024-05-28 22:40:00|18876.1|18874.1|18875.9|18873.9|18877|18875|18874.9|18872.9|117
1716936300000|2024-05-28 22:45:00|18875.7|18873.7|18877.4|18875.4|18877.6|18875.6|18875.6|18873.6|62
1716936600000|2024-05-28 22:50:00|18877.2|18875.2|18878.5|18876.5|18878.5|18876.5|18877.2|18875.2|70
1716936900000|2024-05-28 22:55:00|18878.1|18876.1|18877.6|18875.6|18878.7|18876.7|18877.1|18875.1|78
1716937200000|2024-05-28 23:00:00|18877.7|18875.7|18877.6|18875.6|18878.4|18876.4|18876.7|18874.7|168
1716937500000|2024-05-28 23:05:00|18877.5|18875.5|18877.1|18875.1|18878.4|18876.4|18877.1|18875.1|37
1716937800000|2024-05-28 23:10:00|18877.2|18875.2|18875.7|18873.7|18877.2|18875.2|18875.2|18873.2|82
1716938100000|2024-05-28 23:15:00|18875.6|18873.6|18877|18875|18877.2|18875.2|18875.1|18873.1|61
1716938400000|2024-05-28 23:20:00|18876.9|18874.9|18882|18880|18882.4|18880.4|18876.9|18874.9|206
1716938700000|2024-05-28 23:25:00|18881.6|18879.6|18880.9|18878.9|18883.9|18881.9|18880.5|18878.5|235
1716939000000|2024-05-28 23:30:00|18880.7|18878.7|18882.5|18880.5|18883.5|18881.5|18880.6|18878.6|116
1716939300000|2024-05-28 23:35:00|18882.6|18880.6|18882.7|18880.7|18883.9|18881.9|18881.9|18879.9|126
1716939600000|2024-05-28 23:40:00|18882.9|18880.9|18881.2|18879.2|18883|18881|18881|18879|91
1716939900000|2024-05-28 23:45:00|18881.1|18879.1|18878.5|18876.5|18881.6|18879.6|18878.5|18876.5|141
1716940200000|2024-05-28 23:50:00|18878.6|18876.6|18868.6|18866.6|18878.6|18876.6|18868.6|18866.6|447
1716940500000|2024-05-28 23:55:00|18868.4|18866.4|18866|18864|18868.5|18866.5|18862.6|18860.6|575
1716940800000|2024-05-29 00:00:00|18865.9|18863.9|18867.2|18865.2|18870.4|18868.4|18863.7|18861.7|421
1716941100000|2024-05-29 00:05:00|18867.1|18865.1|18863.7|18861.7|18869.1|18867.1|18863|18861|259
1716941400000|2024-05-29 00:10:00|18863.9|18861.9|18863.5|18861.5|18864.4|18862.4|18856|18854|632
1716941700000|2024-05-29 00:15:00|18863.6|18861.6|18864.5|18862.5|18868.1|18866.1|18863.6|18861.6|339
1716942000000|2024-05-29 00:20:00|18864.6|18862.6|18863.5|18861.5|18866.9|18864.9|18863.5|18861.5|157
1716942300000|2024-05-29 00:25:00|18863.6|18861.6|18862.6|18860.6|18864|18862|18858.9|18856.9|261
1716942600000|2024-05-29 00:30:00|18862.5|18860.5|18857.2|18855.2|18863.7|18861.7|18856.7|18854.7|250
1716942900000|2024-05-29 00:35:00|18857.1|18855.1|18851.6|18849.6|18857.7|18855.7|18851.4|18849.4|549
1716943200000|2024-05-29 00:40:00|18851.7|18849.7|18844.9|18842.9|18852.7|18850.7|18839.1|18837.1|977
1716943500000|2024-05-29 00:45:00|18844.7|18842.7|18848|18846|18848.9|18846.9|18843.4|18841.4|257
1716943800000|2024-05-29 00:50:00|18848.1|18846.1|18843.4|18841.4|18851.4|18849.4|18839|18837|440
1716944100000|2024-05-29 00:55:00|18843.7|18841.7|18845|18843|18846.2|18844.2|18841.4|18839.4|257
1716944400000|2024-05-29 01:00:00|18844.7|18842.7|18843.9|18841.9|18847.6|18845.6|18842.2|18840.2|325
1716944700000|2024-05-29 01:05:00|18844|18842|18844|18842|18848.5|18846.5|18842.9|18840.9|356
1716945000000|2024-05-29 01:10:00|18843.9|18841.9|18844.9|18842.9|18847.1|18845.1|18843.7|18841.7|254
1716945300000|2024-05-29 01:15:00|18844.7|18842.7|18847.9|18845.9|18848.9|18846.9|18844|18842|229
1716945600000|2024-05-29 01:20:00|18847.7|18845.7|18848.5|18846.5|18848.9|18846.9|18842.6|18840.6|223
1716945900000|2024-05-29 01:25:00|18848.4|18846.4|18850|18848|18854|18852|18848.1|18846.1|422
1716946200000|2024-05-29 01:30:00|18849.9|18847.9|18846.4|18844.4|18852.9|18850.9|18845.9|18843.9|433
1716946500000|2024-05-29 01:35:00|18846.2|18844.2|18842.4|18840.4|18846.2|18844.2|18839.7|18837.7|470
1716946800000|2024-05-29 01:40:00|18842.5|18840.5|18842.9|18840.9|18844|18842|18838.7|18836.7|307
1716947100000|2024-05-29 01:45:00|18842.7|18840.7|18847.6|18845.6|18847.9|18845.9|18842.2|18840.2|230
1716947400000|2024-05-29 01:50:00|18847.5|18845.5|18849.4|18847.4|18850.5|18848.5|18845.4|18843.4|177
1716947700000|2024-05-29 01:55:00|18849.2|18847.2|18845.6|18843.6|18849.7|18847.7|18842.9|18840.9|198
1716948000000|2024-05-29 02:00:00|18845.5|18843.5|18844.2|18842.2|18846.7|18844.7|18843.1|18841.1|154
1716948300000|2024-05-29 02:05:00|18844.1|18842.1|18844.2|18842.2|18844.6|18842.6|18840.9|18838.9|207
1716948600000|2024-05-29 02:10:00|18843.9|18841.9|18848.4|18846.4|18848.9|18846.9|18843.5|18841.5|166
1716948900000|2024-05-29 02:15:00|18848.2|18846.2|18845|18843|18849.6|18847.6|18844.5|18842.5|200
1716949200000|2024-05-29 02:20:00|18844.9|18842.9|18845.9|18843.9|18846.9|18844.9|18844.2|18842.2|128
1716949500000|2024-05-29 02:25:00|18846|18844|18847|18845|18847.5|18845.5|18845.9|18843.9|103
1716949800000|2024-05-29 02:30:00|18846.9|18844.9|18845.2|18843.2|18848|18846|18843|18841|232
1716950100000|2024-05-29 02:35:00|18845.1|18843.1|18842|18840|18845.7|18843.7|18841.6|18839.6|192
1716950400000|2024-05-29 02:40:00|18842.4|18840.4|18836.6|18834.6|18842.5|18840.5|18834.2|18832.2|554
1716950700000|2024-05-29 02:45:00|18836.4|18834.4|18834.4|18832.4|18838.9|18836.9|18834.2|18832.2|183
1716951000000|2024-05-29 02:50:00|18834.2|18832.2|18832.7|18830.7|18834.2|18832.2|18829.9|18827.9|311
1716951300000|2024-05-29 02:55:00|18832.9|18830.9|18828.1|18826.1|18833.9|18831.9|18827.4|18825.4|398
1716951600000|2024-05-29 03:00:00|18827.9|18825.9|18826.4|18824.4|18829.5|18827.5|18824.6|18822.6|466
1716951900000|2024-05-29 03:05:00|18826.2|18824.2|18823.2|18821.2|18828.9|18826.9|18822.1|18820.1|317
1716952200000|2024-05-29 03:10:00|18823.4|18821.4|18825.5|18823.5|18826.6|18824.6|18821.9|18819.9|275
1716952500000|2024-05-29 03:15:00|18825.6|18823.6|18814|18812|18826|18824|18813.7|18811.7|1168
1716952800000|2024-05-29 03:20:00|18813.9|18811.9|18818.4|18816.4|18820.5|18818.5|18813.1|18811.1|531
1716953100000|2024-05-29 03:25:00|18818|18816|18814.9|18812.9|18818.6|18816.6|18811.4|18809.4|609
1716953400000|2024-05-29 03:30:00|18815|18813|18816.4|18814.4|18818.7|18816.7|18813.2|18811.2|325
1716953700000|2024-05-29 03:35:00|18816.2|18814.2|18816.9|18814.9|18819|18817|18815|18813|188
1716954000000|2024-05-29 03:40:00|18817|18815|18817.9|18815.9|18818.7|18816.7|18815.4|18813.4|179
1716954300000|2024-05-29 03:45:00|18817.7|18815.7|18818.9|18816.9|18820.7|18818.7|18817|18815|349
1716954600000|2024-05-29 03:50:00|18818.7|18816.7|18821.6|18819.6|18821.6|18819.6|18818.1|18816.1|186
1716954900000|2024-05-29 03:55:00|18821.5|18819.5|18822.9|18820.9|18823.2|18821.2|18820.5|18818.5|170
1716955200000|2024-05-29 04:00:00|18822.7|18820.7|18822.1|18820.1|18823.6|18821.6|18820.9|18818.9|207
1716955500000|2024-05-29 04:05:00|18822.2|18820.2|18822.5|18820.5|18823|18821|18820.9|18818.9|181
1716955800000|2024-05-29 04:10:00|18822.6|18820.6|18822.4|18820.4|18824|18822|18819.2|18817.2|296
1716956100000|2024-05-29 04:15:00|18822.2|18820.2|18823.6|18821.6|18826|18824|18822.1|18820.1|266
1716956400000|2024-05-29 04:20:00|18823.5|18821.5|18826.5|18824.5|18827.7|18825.7|18823.5|18821.5|199
1716956700000|2024-05-29 04:25:00|18826.6|18824.6|18828.9|18826.9|18828.9|18826.9|18826.2|18824.2|278
1716957000000|2024-05-29 04:30:00|18828.7|18826.7|18828.2|18826.2|18829.1|18827.1|18827.2|18825.2|160
1716957300000|2024-05-29 04:35:00|18828.4|18826.4|18830.4|18828.4|18830.6|18828.6|18827.2|18825.2|157
1716957600000|2024-05-29 04:40:00|18830.2|18828.2|18829.9|18827.9|18830.9|18828.9|18829.1|18827.1|155
1716957900000|2024-05-29 04:45:00|18829.7|18827.7|18827.7|18825.7|18830.1|18828.1|18826.9|18824.9|150
1716958200000|2024-05-29 04:50:00|18827.9|18825.9|18826.4|18824.4|18828.4|18826.4|18825.5|18823.5|165
1716958500000|2024-05-29 04:55:00|18826.5|18824.5|18833.2|18831.2|18833.7|18831.7|18826.4|18824.4|331
1716958800000|2024-05-29 05:00:00|18833.4|18831.4|18831.9|18829.9|18833.9|18831.9|18829.9|18827.9|295
1716959100000|2024-05-29 05:05:00|18831.7|18829.7|18833.6|18831.6|18836.6|18834.6|18831.6|18829.6|419
1716959400000|2024-05-29 05:10:00|18833.5|18831.5|18831.9|18829.9|18833.5|18831.5|18830.5|18828.5|247
1716959700000|2024-05-29 05:15:00|18832.2|18830.2|18830.1|18828.1|18834.2|18832.2|18829.7|18827.7|171
1716960000000|2024-05-29 05:20:00|18830|18828|18826.6|18824.6|18832.2|18830.2|18825.7|18823.7|247
1716960300000|2024-05-29 05:25:00|18826.5|18824.5|18817.4|18815.4|18827.1|18825.1|18817.2|18815.2|487
1716960600000|2024-05-29 05:30:00|18817.2|18815.2|18808.1|18806.1|18818.1|18816.1|18794.7|18792.7|1482
1716960900000|2024-05-29 05:35:00|18808|18806|18804.6|18802.6|18809.7|18807.7|18803|18801|550
1716961200000|2024-05-29 05:40:00|18804.9|18802.9|18806.1|18804.1|18807.5|18805.5|18802.6|18800.6|376
1716961500000|2024-05-29 05:45:00|18806|18804|18809.9|18807.9|18810.2|18808.2|18803.6|18801.6|298
1716961800000|2024-05-29 05:50:00|18810|18808|18804.2|18802.2|18810.4|18808.4|18804.2|18802.2|278
1716962100000|2024-05-29 05:55:00|18804.4|18802.4|18795.7|18793.7|18804.4|18802.4|18793|18791|673
1716962400000|2024-05-29 06:00:00|18795.9|18793.9|18801.5|18799.5|18805.9|18803.9|18786.7|18784.7|1092
1716962700000|2024-05-29 06:05:00|18801.4|18799.4|18799.7|18797.7|18803.4|18801.4|18795.6|18793.6|390
1716963000000|2024-05-29 06:10:00|18799.9|18797.9|18799.2|18797.2|18803.4|18801.4|18798.6|18796.6|266
1716963300000|2024-05-29 06:15:00|18799.1|18797.1|18797.5|18795.5|18801.2|18799.2|18795.2|18793.2|420
1716963600000|2024-05-29 06:20:00|18797.6|18795.6|18798.6|18796.6|18800.7|18798.7|18793.2|18791.2|450
1716963900000|2024-05-29 06:25:00|18798.5|18796.5|18802.9|18800.9|18804.1|18802.1|18798.5|18796.5|380
1716964200000|2024-05-29 06:30:00|18803|18801|18809.6|18807.6|18810.2|18808.2|18799.5|18797.5|492
1716964500000|2024-05-29 06:35:00|18810|18808|18807.1|18805.1|18812.4|18810.4|18802.4|18800.4|435
1716964800000|2024-05-29 06:40:00|18807|18805|18801.1|18799.1|18809.1|18807.1|18799.6|18797.6|346
1716965100000|2024-05-29 06:45:00|18801|18799|18805.7|18803.7|18806.9|18804.9|18800.5|18798.5|290
1716965400000|2024-05-29 06:50:00|18805.9|18803.9|18806|18804|18810.1|18808.1|18805|18803|371
1716965700000|2024-05-29 06:55:00|18805.9|18803.9|18805.2|18803.2|18807.9|18805.9|18802.4|18800.4|240
1716966000000|2024-05-29 07:00:00|18805.4|18803.4|18808.9|18806.9|18810.9|18808.9|18804.9|18802.9|637
1716966300000|2024-05-29 07:05:00|18809|18807|18799.6|18797.6|18813.1|18811.1|18795.4|18793.4|793
1716966600000|2024-05-29 07:10:00|18799.5|18797.5|18815.7|18813.7|18816.5|18814.5|18792.5|18790.5|916
1716966900000|2024-05-29 07:15:00|18815.6|18813.6|18821.6|18819.6|18822.7|18820.7|18815.6|18813.6|902
1716967200000|2024-05-29 07:20:00|18821.5|18819.5|18820.4|18818.4|18824.5|18822.5|18819.4|18817.4|568
1716967500000|2024-05-29 07:25:00|18820.2|18818.2|18808.5|18806.5|18821.6|18819.6|18803.6|18801.6|791
1716967800000|2024-05-29 07:30:00|18808.4|18806.4|18783.6|18781.6|18808.4|18806.4|18783.5|18781.5|1532
1716968100000|2024-05-29 07:35:00|18783.4|18781.4|18790|18788|18792.9|18790.9|18782.6|18780.6|814
1716968400000|2024-05-29 07:40:00|18790.1|18788.1|18793.2|18791.2|18794.6|18792.6|18787.7|18785.7|577
1716968700000|2024-05-29 07:45:00|18793.5|18791.5|18798.2|18796.2|18800.1|18798.1|18792|18790|703
1716969000000|2024-05-29 07:50:00|18798.1|18796.1|18783.9|18781.9|18798.2|18796.2|18781.4|18779.4|725
1716969300000|2024-05-29 07:55:00|18783.7|18781.7|18786.9|18784.9|18792|18790|18783.1|18781.1|578
1716969600000|2024-05-29 08:00:00|18788.9|18786.9|18809|18807|18811.4|18809.4|18788.7|18786.7|1362
1716969900000|2024-05-29 08:05:00|18808.9|18806.9|18776.2|18774.2|18810.6|18808.6|18772.6|18770.6|1830
1716970200000|2024-05-29 08:10:00|18776.4|18774.4|18765|18763|18777.6|18775.6|18761.9|18759.9|1996
1716970500000|2024-05-29 08:15:00|18765.2|18763.2|18760.4|18758.4|18771.4|18769.4|18755.6|18753.6|2075
1716970800000|2024-05-29 08:20:00|18760.5|18758.5|18764.7|18762.7|18771.6|18769.6|18758.6|18756.6|1054
1716971100000|2024-05-29 08:25:00|18764.6|18762.6|18767.4|18765.4|18773.6|18771.6|18764|18762|1135
1716971400000|2024-05-29 08:30:00|18767.5|18765.5|18749.7|18747.7|18767.7|18765.7|18747.6|18745.6|1285
1716971700000|2024-05-29 08:35:00|18749.6|18747.6|18758.1|18756.1|18761.7|18759.7|18749.5|18747.5|966
1716972000000|2024-05-29 08:40:00|18758|18756|18748|18746|18759.6|18757.6|18745.6|18743.6|1372
1716972300000|2024-05-29 08:45:00|18747.9|18745.9|18745.5|18743.5|18749.5|18747.5|18738.4|18736.4|1105
1716972600000|2024-05-29 08:50:00|18745.1|18743.1|18760.5|18758.5|18761.7|18759.7|18744.4|18742.4|1036
1716972900000|2024-05-29 08:55:00|18760.4|18758.4|18759.1|18757.1|18767.6|18765.6|18758.1|18756.1|917
1716973200000|2024-05-29 09:00:00|18759.2|18757.2|18752.5|18750.5|18763.7|18761.7|18750.9|18748.9|663
1716973500000|2024-05-29 09:05:00|18752.6|18750.6|18750|18748|18753.6|18751.6|18742.9|18740.9|703
1716973800000|2024-05-29 09:10:00|18750.1|18748.1|18745.6|18743.6|18751.4|18749.4|18743.2|18741.2|622
1716974100000|2024-05-29 09:15:00|18745.7|18743.7|18749.2|18747.2|18758.5|18756.5|18744.2|18742.2|612
1716974400000|2024-05-29 09:20:00|18749.1|18747.1|18736.6|18734.6|18750.7|18748.7|18735.2|18733.2|1048
1716974700000|2024-05-29 09:25:00|18735.1|18733.1|18742.4|18740.4|18746.5|18744.5|18734.9|18732.9|776
1716975000000|2024-05-29 09:30:00|18742.5|18740.5|18741.9|18739.9|18744.5|18742.5|18737.6|18735.6|635
1716975300000|2024-05-29 09:35:00|18741.7|18739.7|18746.1|18744.1|18746.2|18744.2|18735.6|18733.6|827
1716975600000|2024-05-29 09:40:00|18746.2|18744.2|18747.9|18745.9|18751.6|18749.6|18745.6|18743.6|685
1716975900000|2024-05-29 09:45:00|18747.7|18745.7|18749.5|18747.5|18750.6|18748.6|18744.5|18742.5|832
1716976200000|2024-05-29 09:50:00|18749.4|18747.4|18756.2|18754.2|18757.5|18755.5|18747.9|18745.9|898
1716976500000|2024-05-29 09:55:00|18756.6|18754.6|18753.2|18751.2|18758.2|18756.2|18752|18750|601
1716976800000|2024-05-29 10:00:00|18753.4|18751.4|18754.2|18752.2|18757|18755|18752.1|18750.1|673
1716977100000|2024-05-29 10:05:00|18754.4|18752.4|18759.7|18757.7|18762.4|18760.4|18752.2|18750.2|676
1716977400000|2024-05-29 10:10:00|18759.6|18757.6|18764.6|18762.6|18766.4|18764.4|18756.5|18754.5|637
1716977700000|2024-05-29 10:15:00|18764.5|18762.5|18764.9|18762.9|18768.1|18766.1|18761.7|18759.7|519
1716978000000|2024-05-29 10:20:00|18764.7|18762.7|18767.9|18765.9|18768.4|18766.4|18762.4|18760.4|310
1716978300000|2024-05-29 10:25:00|18767.7|18765.7|18762.4|18760.4|18767.9|18765.9|18757.7|18755.7|456
1716978600000|2024-05-29 10:30:00|18762.5|18760.5|18763.4|18761.4|18764.2|18762.2|18757.5|18755.5|439
1716978900000|2024-05-29 10:35:00|18763.2|18761.2|18753.6|18751.6|18764.2|18762.2|18752.6|18750.6|514
1716979200000|2024-05-29 10:40:00|18753.5|18751.5|18749.4|18747.4|18754.9|18752.9|18748.2|18746.2|563
1716979500000|2024-05-29 10:45:00|18749.5|18747.5|18752.5|18750.5|18752.5|18750.5|18743.5|18741.5|654
1716979800000|2024-05-29 10:50:00|18752.6|18750.6|18748.9|18746.9|18756.9|18754.9|18748.6|18746.6|470
1716980100000|2024-05-29 10:55:00|18749|18747|18745.4|18743.4|18753|18751|18745.2|18743.2|441
1716980400000|2024-05-29 11:00:00|18745.2|18743.2|18749.6|18747.6|18754.9|18752.9|18745.2|18743.2|713
1716980700000|2024-05-29 11:05:00|18749.7|18747.7|18748.4|18746.4|18753.4|18751.4|18747.5|18745.5|439
1716981000000|2024-05-29 11:10:00|18748.5|18746.5|18740.1|18738.1|18757.6|18755.6|18739.1|18737.1|1180
1716981300000|2024-05-29 11:15:00|18739.9|18737.9|18741.6|18739.6|18748.2|18746.2|18737.4|18735.4|823
1716981600000|2024-05-29 11:20:00|18741.5|18739.5|18741.2|18739.2|18743.2|18741.2|18736.9|18734.9|620
1716981900000|2024-05-29 11:25:00|18741.4|18739.4|18737.4|18735.4|18743.6|18741.6|18731.6|18729.6|912
1716982200000|2024-05-29 11:30:00|18737.5|18735.5|18746.2|18744.2|18748.4|18746.4|18736.4|18734.4|971
1716982500000|2024-05-29 11:35:00|18745.7|18743.7|18749.1|18747.1|18751.2|18749.2|18745|18743|454
1716982800000|2024-05-29 11:40:00|18749|18747|18756.2|18754.2|18757.9|18755.9|18744.6|18742.6|775
1716983100000|2024-05-29 11:45:00|18756.1|18754.1|18758.4|18756.4|18759.9|18757.9|18755.7|18753.7|553
1716983400000|2024-05-29 11:50:00|18758.2|18756.2|18756.6|18754.6|18763.1|18761.1|18755.2|18753.2|744
1716983700000|2024-05-29 11:55:00|18756.5|18754.5|18753.7|18751.7|18757.4|18755.4|18749|18747|757
1716984000000|2024-05-29 12:00:00|18753.9|18751.9|18750|18748|18760.6|18758.6|18743.2|18741.2|1440
1716984300000|2024-05-29 12:05:00|18749.9|18747.9|18760.6|18758.6|18762.2|18760.2|18746.4|18744.4|1137
1716984600000|2024-05-29 12:10:00|18761|18759|18765.2|18763.2|18765.5|18763.5|18757.7|18755.7|805
1716984900000|2024-05-29 12:15:00|18765.4|18763.4|18765.1|18763.1|18771.2|18769.2|18763.9|18761.9|1388
1716985200000|2024-05-29 12:20:00|18765|18763|18752.9|18750.9|18765|18763|18752.4|18750.4|1201
1716985500000|2024-05-29 12:25:00|18752.7|18750.7|18749.4|18747.4|18753.6|18751.6|18745.4|18743.4|904
1716985800000|2024-05-29 12:30:00|18749.2|18747.2|18734.6|18732.6|18749.2|18747.2|18733|18731|1641
1716986100000|2024-05-29 12:35:00|18734.4|18732.4|18712.2|18710.2|18734.5|18732.5|18709.2|18707.2|3657
1716986400000|2024-05-29 12:40:00|18712.1|18710.1|18718.5|18716.5|18720.5|18718.5|18710.4|18708.4|1629
1716986700000|2024-05-29 12:45:00|18718.4|18716.4|18717.7|18715.7|18724.4|18722.4|18712.1|18710.1|1469
1716987000000|2024-05-29 12:50:00|18717.9|18715.9|18720.4|18718.4|18725.1|18723.1|18716.5|18714.5|1294
1716987300000|2024-05-29 12:55:00|18719.7|18717.7|18716.1|18714.1|18722.2|18720.2|18714.7|18712.7|790
1716987600000|2024-05-29 13:00:00|18716.2|18714.2|18704.5|18702.5|18717.4|18715.4|18702.2|18700.2|2196
1716987900000|2024-05-29 13:05:00|18704.4|18702.4|18705.4|18703.4|18708.2|18706.2|18701.5|18699.5|1571
1716988200000|2024-05-29 13:10:00|18705.5|18703.5|18710.9|18708.9|18714.9|18712.9|18704.4|18702.4|1523
1716988500000|2024-05-29 13:15:00|18710.7|18708.7|18699.9|18697.9|18711.4|18709.4|18699.6|18697.6|2086
1716988800000|2024-05-29 13:20:00|18700|18698|18703.6|18701.6|18706.9|18704.9|18698.6|18696.6|1408
1716989100000|2024-05-29 13:25:00|18706.9|18704.9|18700.4|18698.4|18707.4|18705.4|18691.6|18689.6|3600
1716989400000|2024-05-29 13:30:00|18699.9|18698.9|18730.2|18729.2|18740.6|18739.6|18696.7|18695.7|22218
1716989700000|2024-05-29 13:35:00|18730.4|18729.4|18739.1|18738.1|18753.2|18752.2|18718.1|18717.1|16660
1716990000000|2024-05-29 13:40:00|18739.5|18738.5|18723.5|18722.5|18740.4|18739.4|18715.1|18714.1|13249
1716990300000|2024-05-29 13:45:00|18723.4|18722.4|18743.7|18742.7|18746.4|18745.4|18717.6|18716.6|9181
1716990600000|2024-05-29 13:50:00|18743.6|18742.6|18778|18777|18783.9|18782.9|18743.4|18742.4|13758
1716990900000|2024-05-29 13:55:00|18777.9|18776.9|18766.6|18765.6|18784.3|18783.3|18763.5|18762.5|8310
1716991200000|2024-05-29 14:00:00|18766.9|18765.9|18762.6|18761.6|18775.4|18774.4|18754.4|18753.4|10445
1716991500000|2024-05-29 14:05:00|18762.1|18761.1|18752.4|18751.4|18772.3|18771.3|18746.4|18745.4|9122
1716991800000|2024-05-29 14:10:00|18751.4|18750.4|18773.1|18772.1|18779.4|18778.4|18751.4|18750.4|6492
1716992100000|2024-05-29 14:15:00|18772.9|18771.9|18773.4|18772.4|18780.5|18779.5|18771.1|18770.1|4513
1716992400000|2024-05-29 14:20:00|18773.1|18772.1|18793.2|18792.2|18796.2|18795.2|18752.7|18751.7|10488
1716992700000|2024-05-29 14:25:00|18793|18792|18789.2|18788.2|18804.4|18803.4|18783.5|18782.5|8281
1716993000000|2024-05-29 14:30:00|18790.4|18789.4|18804.7|18803.7|18811.5|18810.5|18789.8|18788.8|7604
1716993300000|2024-05-29 14:35:00|18804.9|18803.9|18807.5|18806.5|18814.8|18813.8|18798.4|18797.4|10213
1716993600000|2024-05-29 14:40:00|18807.7|18806.7|18799.9|18798.9|18809.7|18808.7|18794.4|18793.4|5079
1716993900000|2024-05-29 14:45:00|18799.7|18798.7|18804.4|18803.4|18807.7|18806.7|18792.2|18791.2|4782
1716994200000|2024-05-29 14:50:00|18804.3|18803.3|18800.7|18799.7|18816.4|18815.4|18794.4|18793.4|5988
1716994500000|2024-05-29 14:55:00|18800.5|18799.5|18804.9|18803.9|18806.5|18805.5|18786|18785|5485
1716994800000|2024-05-29 15:00:00|18804.7|18803.7|18798.9|18797.9|18811.5|18810.5|18793.9|18792.9|4383
1716995100000|2024-05-29 15:05:00|18798.8|18797.8|18772.4|18771.4|18799.9|18798.9|18771.7|18770.7|6060
1716995400000|2024-05-29 15:10:00|18772.7|18771.7|18771.2|18770.2|18783.4|18782.4|18764.2|18763.2|5505
1716995700000|2024-05-29 15:15:00|18771.4|18770.4|18772.3|18771.3|18777.2|18776.2|18760|18759|4959
1716996000000|2024-05-29 15:20:00|18772.2|18771.2|18790|18789|18790.3|18789.3|18770.2|18769.2|4504
1716996300000|2024-05-29 15:25:00|18789.2|18788.2|18786.4|18785.4|18796|18795|18785.2|18784.2|3469
1716996600000|2024-05-29 15:30:00|18785.9|18784.9|18768.9|18767.9|18786|18785|18765.7|18764.7|5180
1716996900000|2024-05-29 15:35:00|18768.5|18767.5|18782.7|18781.7|18790.2|18789.2|18766.2|18765.2|3907
1716997200000|2024-05-29 15:40:00|18782.4|18781.4|18775.9|18774.9|18783.4|18782.4|18769.1|18768.1|3135
1716997500000|2024-05-29 15:45:00|18776|18775|18768.9|18767.9|18777.9|18776.9|18763.1|18762.1|3355
1716997800000|2024-05-29 15:50:00|18768.7|18767.7|18786.1|18785.1|18786.1|18785.1|18768.7|18767.7|2842
1716998100000|2024-05-29 15:55:00|18786|18785|18787.6|18786.6|18792.7|18791.7|18778.1|18777.1|3486
1716998400000|2024-05-29 16:00:00|18787.1|18786.1|18779.9|18778.9|18787.2|18786.2|18774.4|18773.4|3319
1716998700000|2024-05-29 16:05:00|18779.7|18778.7|18778.1|18777.1|18783.7|18782.7|18775|18774|1823
1716999000000|2024-05-29 16:10:00|18777.9|18776.9|18760.1|18759.1|18778.1|18777.1|18757.7|18756.7|5067
1716999300000|2024-05-29 16:15:00|18759.7|18758.7|18779.6|18778.6|18781.1|18780.1|18758.4|18757.4|3501
1716999600000|2024-05-29 16:20:00|18779.5|18778.5|18783.9|18782.9|18787.4|18786.4|18776.5|18775.5|3096
1716999900000|2024-05-29 16:25:00|18783.7|18782.7|18790.5|18789.5|18794.6|18793.6|18780.4|18779.4|3527
1717000200000|2024-05-29 16:30:00|18790.6|18789.6|18794.6|18793.6|18797|18796|18784.1|18783.1|3483
1717000500000|2024-05-29 16:35:00|18794.7|18793.7|18804.2|18803.2|18809|18808|18790.5|18789.5|4448
1717000800000|2024-05-29 16:40:00|18804.5|18803.5|18794.7|18793.7|18806.1|18805.1|18791.7|18790.7|3071
1717001100000|2024-05-29 16:45:00|18794.9|18793.9|18800.1|18799.1|18805|18804|18793.1|18792.1|2182
1717001400000|2024-05-29 16:50:00|18800.2|18799.2|18806.7|18805.7|18813.9|18812.9|18800.1|18799.1|3354
1717001700000|2024-05-29 16:55:00|18806.9|18805.9|18808.4|18807.4|18814.5|18813.5|18805.6|18804.6|2863
1717002000000|2024-05-29 17:00:00|18807.8|18806.8|18788.3|18787.3|18810.1|18809.1|18781|18780|6955
1717002300000|2024-05-29 17:05:00|18788.7|18787.7|18791.3|18790.3|18799.1|18798.1|18772.6|18771.6|7652
1717002600000|2024-05-29 17:10:00|18791.5|18790.5|18773.8|18772.8|18797.5|18796.5|18773.6|18772.6|4330
1717002900000|2024-05-29 17:15:00|18774.2|18773.2|18773.1|18772.1|18783.8|18782.8|18771.3|18770.3|2617
1717003200000|2024-05-29 17:20:00|18773.2|18772.2|18773.6|18772.6|18781.8|18780.8|18769.6|18768.6|3116
1717003500000|2024-05-29 17:25:00|18773.5|18772.5|18788.3|18787.3|18788.8|18787.8|18770.5|18769.5|2403
1717003800000|2024-05-29 17:30:00|18788.1|18787.1|18770.6|18769.6|18790.6|18789.6|18770.6|18769.6|3207
1717004100000|2024-05-29 17:35:00|18770.5|18769.5|18764.3|18763.3|18773.5|18772.5|18752.8|18751.8|6020
1717004400000|2024-05-29 17:40:00|18764.5|18763.5|18763.3|18762.3|18771.1|18770.1|18755.6|18754.6|2830
1717004700000|2024-05-29 17:45:00|18764.3|18763.3|18770.6|18769.6|18772.6|18771.6|18760.6|18759.6|2256
1717005000000|2024-05-29 17:50:00|18770.3|18769.3|18797.3|18796.3|18798.7|18797.7|18769.7|18768.7|5736
1717005300000|2024-05-29 17:55:00|18797.6|18796.6|18795.6|18794.6|18801.2|18800.2|18789.2|18788.2|3658
1717005600000|2024-05-29 18:00:00|18795.3|18794.3|18795.3|18794.3|18799.5|18798.5|18788|18787|3147
1717005900000|2024-05-29 18:05:00|18795.1|18794.1|18797.3|18796.3|18801.1|18800.1|18784.3|18783.3|3907
1717006200000|2024-05-29 18:10:00|18796.8|18795.8|18795.5|18794.5|18800.8|18799.8|18789|18788|2624
1717006500000|2024-05-29 18:15:00|18795.6|18794.6|18788.6|18787.6|18796.2|18795.2|18785.6|18784.6|2403
1717006800000|2024-05-29 18:20:00|18789.5|18788.5|18788.2|18787.2|18793.4|18792.4|18782.2|18781.2|2509
1717007100000|2024-05-29 18:25:00|18788.1|18787.1|18774.5|18773.5|18791.5|18790.5|18774.5|18773.5|2969
1717007400000|2024-05-29 18:30:00|18774.4|18773.4|18769.2|18768.2|18779.1|18778.1|18761.9|18760.9|3845
1717007700000|2024-05-29 18:35:00|18769.7|18768.7|18763|18762|18775.2|18774.2|18757.7|18756.7|3671
1717008000000|2024-05-29 18:40:00|18763.1|18762.1|18774|18773|18783.4|18782.4|18759.7|18758.7|3878
1717008300000|2024-05-29 18:45:00|18773.6|18772.6|18759.9|18758.9|18773.6|18772.6|18751.1|18750.1|6514
1717008600000|2024-05-29 18:50:00|18759.7|18758.7|18766.5|18765.5|18768.6|18767.6|18757|18756|3679
1717008900000|2024-05-29 18:55:00|18766.4|18765.4|18762.5|18761.5|18773.6|18772.6|18754|18753|5436
1717009200000|2024-05-29 19:00:00|18762.1|18761.1|18767.7|18766.7|18772.5|18771.5|18761.9|18760.9|3473
1717009500000|2024-05-29 19:05:00|18767.5|18766.5|18760.7|18759.7|18772.5|18771.5|18755|18754|3777
1717009800000|2024-05-29 19:10:00|18760.5|18759.5|18770.7|18769.7|18772.1|18771.1|18753.2|18752.2|4020
1717010100000|2024-05-29 19:15:00|18770.9|18769.9|18771.2|18770.2|18776.1|18775.1|18766.1|18765.1|3555
1717010400000|2024-05-29 19:20:00|18771|18770|18791|18790|18791.6|18790.6|18770|18769|4526
1717010700000|2024-05-29 19:25:00|18791.2|18790.2|18784.6|18783.6|18799.7|18798.7|18781.2|18780.2|8333
1717011000000|2024-05-29 19:30:00|18784.5|18783.5|18778.9|18777.9|18785.6|18784.6|18772.2|18771.2|4518
1717011300000|2024-05-29 19:35:00|18778.7|18777.7|18787.7|18786.7|18792.6|18791.6|18777|18776|3164
1717011600000|2024-05-29 19:40:00|18788|18787|18772.7|18771.7|18790.1|18789.1|18769.2|18768.2|3324
1717011900000|2024-05-29 19:45:00|18772.5|18771.5|18761.9|18760.9|18777.4|18776.4|18760.1|18759.1|4063
1717012200000|2024-05-29 19:50:00|18762|18761|18728.5|18727.5|18767|18766|18723.7|18722.7|13777
1717012500000|2024-05-29 19:55:00|18728.1|18727.1|18746.9|18745.9|18747.6|18746.6|18721.6|18720.6|16584
1717012800000|2024-05-29 20:00:00|18745.6|18744.6|18732|18730|18751.2|18749.2|18731.1|18729.1|6771
1717013100000|2024-05-29 20:05:00|18732.1|18730.1|18730.9|18728.9|18735.2|18733.2|18726.6|18724.6|2155
1717013400000|2024-05-29 20:10:00|18730.7|18728.7|18732.7|18730.7|18732.9|18730.9|18724|18722|2042
1717013700000|2024-05-29 20:15:00|18732.6|18730.6|18733|18731|18736.1|18734.1|18726.7|18724.7|1024
1717014000000|2024-05-29 20:20:00|18733.2|18731.2|18727|18725|18734|18732|18726.5|18724.5|814
1717014300000|2024-05-29 20:25:00|18727.1|18725.1|18706.1|18704.1|18728.4|18726.4|18698.7|18696.7|2237
1717014600000|2024-05-29 20:30:00|18706.4|18704.4|18711.5|18709.5|18712.5|18710.5|18705.6|18703.6|819
1717014900000|2024-05-29 20:35:00|18711.6|18709.6|18715.7|18713.7|18723.9|18721.9|18711.1|18709.1|918
1717015200000|2024-05-29 20:40:00|18715.6|18713.6|18706.7|18704.7|18716.5|18714.5|18704.2|18702.2|1219
1717015500000|2024-05-29 20:45:00|18706.9|18704.9|18688.2|18686.2|18709|18707|18685.6|18683.6|2648
1717015800000|2024-05-29 20:50:00|18688.6|18686.6|18679.6|18677.6|18689.6|18687.6|18675.7|18673.7|1320
1717016100000|2024-05-29 20:55:00|18679.7|18677.7|18684.8|18679.8|18684.8|18682.5|18679.4|18677.4|711
1717016400000|2024-05-29 21:00:00|18684.9|18679.9|18686.3|18681.3|18686.3|18681.3|18680.4|18675.4|0
1717016700000|2024-05-29 21:05:00|18686.2|18681.2|18686.4|18681.4|18686.8|18681.8|18685.5|18680.5|0
1717017000000|2024-05-29 21:10:00|18685.9|18680.9|18688.2|18683.2|18688.3|18683.3|18684.5|18679.5|0
1717017300000|2024-05-29 21:15:00|18688.3|18683.3|18687.1|18682.1|18689.3|18684.3|18686.8|18681.8|0
1717017600000|2024-05-29 21:20:00|18687.4|18682.4|18699.7|18694.7|18699.7|18694.7|18687.2|18682.2|0
1717017900000|2024-05-29 21:25:00|18697.7|18692.7|18696.2|18691.2|18697.7|18692.7|18695.8|18690.8|0
1717018200000|2024-05-29 21:30:00|18696.3|18691.3|18695.6|18690.6|18697.3|18692.3|18695.3|18690.3|0
1717018500000|2024-05-29 21:35:00|18695.7|18690.7|18698.7|18693.7|18698.8|18693.8|18695.7|18690.7|0
1717018800000|2024-05-29 21:40:00|18698.8|18693.8|18697.2|18692.2|18699.4|18694.4|18696.7|18691.7|0
1717019100000|2024-05-29 21:45:00|18697.8|18692.8|18698|18693|18698.3|18693.3|18697.2|18692.2|0
1717019400000|2024-05-29 21:50:00|18697.2|18692.2|18697.3|18692.3|18697.4|18692.4|18696|18691|0
1717019700000|2024-05-29 21:55:00|18697.5|18692.5|18700.3|18695.3|18701.9|18696.9|18696.8|18691.8|0
1717020000000|2024-05-29 22:00:00|18691.3|18689.3|18693.1|18691.1|18702.2|18700.2|18690.4|18688.4|1065
1717020300000|2024-05-29 22:05:00|18693.2|18691.2|18686.7|18684.7|18694.2|18692.2|18681.6|18679.6|838
1717020600000|2024-05-29 22:10:00|18686.6|18684.6|18687.1|18685.1|18689.9|18687.9|18685.9|18683.9|412
1717020900000|2024-05-29 22:15:00|18686.9|18684.9|18686.8|18684.8|18687.7|18685.7|18682.9|18680.9|280
1717021200000|2024-05-29 22:20:00|18686.7|18684.7|18682.9|18680.9|18689.4|18687.4|18682.7|18680.7|355
1717021500000|2024-05-29 22:25:00|18682.7|18680.7|18682.3|18680.3|18682.8|18680.8|18679.2|18677.2|389
1717021800000|2024-05-29 22:30:00|18682.9|18680.9|18673.1|18671.1|18683.2|18681.2|18672.8|18670.8|822
1717022100000|2024-05-29 22:35:00|18673.2|18671.2|18671.2|18669.2|18675.7|18673.7|18667.9|18665.9|669
1717022400000|2024-05-29 22:40:00|18671.1|18669.1|18662.7|18660.7|18671.3|18669.3|18661.7|18659.7|560
1717022700000|2024-05-29 22:45:00|18662.8|18660.8|18661.8|18659.8|18665.3|18663.3|18659.2|18657.2|520
1717023000000|2024-05-29 22:50:00|18660.3|18658.3|18662.9|18660.9|18664.6|18662.6|18659.9|18657.9|384
1717023300000|2024-05-29 22:55:00|18663.1|18661.1|18664.6|18662.6|18664.7|18662.7|18661.7|18659.7|194
1717023600000|2024-05-29 23:00:00|18664.7|18662.7|18660.3|18658.3|18665.1|18663.1|18660.1|18658.1|266
1717023900000|2024-05-29 23:05:00|18660.6|18658.6|18657.3|18655.3|18662.1|18660.1|18654.7|18652.7|660
1717024200000|2024-05-29 23:10:00|18657.4|18655.4|18656.9|18654.9|18660.6|18658.6|18655.2|18653.2|295
1717024500000|2024-05-29 23:15:00|18656.8|18654.8|18664.3|18662.3|18666.7|18664.7|18656.4|18654.4|489
1717024800000|2024-05-29 23:20:00|18664.4|18662.4|18661.2|18659.2|18665.2|18663.2|18659.8|18657.8|263
1717025100000|2024-05-29 23:25:00|18660.9|18658.9|18647.4|18645.4|18660.9|18658.9|18646.8|18644.8|1037
1717025400000|2024-05-29 23:30:00|18647.3|18645.3|18653.1|18651.1|18653.6|18651.6|18643.4|18641.4|731
1717025700000|2024-05-29 23:35:00|18652.3|18650.3|18650.2|18648.2|18653.4|18651.4|18649.1|18647.1|500
1717026000000|2024-05-29 23:40:00|18650.3|18648.3|18655.3|18653.3|18656.2|18654.2|18649.7|18647.7|315
1717026300000|2024-05-29 23:45:00|18655.2|18653.2|18659.8|18657.8|18662.2|18660.2|18654.8|18652.8|604
1717026600000|2024-05-29 23:50:00|18659.4|18657.4|18661.4|18659.4|18663.7|18661.7|18659.1|18657.1|330
1717026900000|2024-05-29 23:55:00|18661.6|18659.6|18661.7|18659.7|18665.1|18663.1|18661.3|18659.3|365
1717027200000|2024-05-30 00:00:00|18661.6|18659.6|18658.7|18656.7|18663.7|18661.7|18657.8|18655.8|711
1717027500000|2024-05-30 00:05:00|18658.8|18656.8|18658.6|18656.6|18667.2|18665.2|18657.6|18655.6|657
1717027800000|2024-05-30 00:10:00|18658.4|18656.4|18669.4|18667.4|18670.1|18668.1|18656.6|18654.6|499
1717028100000|2024-05-30 00:15:00|18669.6|18667.6|18663.2|18661.2|18669.8|18667.8|18662.6|18660.6|355
1717028400000|2024-05-30 00:20:00|18663.3|18661.3|18667.8|18665.8|18669.1|18667.1|18662.7|18660.7|238
1717028700000|2024-05-30 00:25:00|18667.7|18665.7|18665.8|18663.8|18668.1|18666.1|18663.6|18661.6|264
1717029000000|2024-05-30 00:30:00|18665.7|18663.7|18663.1|18661.1|18665.7|18663.7|18661.8|18659.8|206
1717029300000|2024-05-30 00:35:00|18662.8|18660.8|18656.1|18654.1|18663.3|18661.3|18651.7|18649.7|499
1717029600000|2024-05-30 00:40:00|18655.9|18653.9|18652.9|18650.9|18657.9|18655.9|18650.7|18648.7|412
1717029900000|2024-05-30 00:45:00|18653.1|18651.1|18652.6|18650.6|18655.6|18653.6|18652.3|18650.3|255
1717030200000|2024-05-30 00:50:00|18652.7|18650.7|18652.8|18650.8|18656.6|18654.6|18651.6|18649.6|297
1717030500000|2024-05-30 00:55:00|18652.7|18650.7|18652.8|18650.8|18655.8|18653.8|18650.4|18648.4|221
1717030800000|2024-05-30 01:00:00|18652.9|18650.9|18656.4|18654.4|18657.3|18655.3|18649.6|18647.6|300
1717031100000|2024-05-30 01:05:00|18656.3|18654.3|18655.6|18653.6|18657.1|18655.1|18654.9|18652.9|159
1717031400000|2024-05-30 01:10:00|18655.4|18653.4|18658.6|18656.6|18658.9|18656.9|18655.2|18653.2|188
1717031700000|2024-05-30 01:15:00|18659.1|18657.1|18653.6|18651.6|18659.9|18657.9|18651.8|18649.8|302
1717032000000|2024-05-30 01:20:00|18653.7|18651.7|18652.8|18650.8|18656.6|18654.6|18652.1|18650.1|222
1717032300000|2024-05-30 01:25:00|18652.4|18650.4|18648.9|18646.9|18653.9|18651.9|18642.7|18640.7|609
1717032600000|2024-05-30 01:30:00|18648.8|18646.8|18653.2|18651.2|18653.2|18651.2|18643.1|18641.1|571
1717032900000|2024-05-30 01:35:00|18653.3|18651.3|18657.8|18655.8|18659.8|18657.8|18651.7|18649.7|338
1717033200000|2024-05-30 01:40:00|18657.9|18655.9|18653.8|18651.8|18659.1|18657.1|18653.4|18651.4|305
1717033500000|2024-05-30 01:45:00|18653.9|18651.9|18656.8|18654.8|18658.6|18656.6|18653.3|18651.3|239
1717033800000|2024-05-30 01:50:00|18656.7|18654.7|18651.6|18649.6|18657.8|18655.8|18651.1|18649.1|206
1717034100000|2024-05-30 01:55:00|18651.7|18649.7|18651.8|18649.8|18653.6|18651.6|18648.4|18646.4|329
1717034400000|2024-05-30 02:00:00|18651.7|18649.7|18649.9|18647.9|18656.7|18654.7|18649.8|18647.8|353
1717034700000|2024-05-30 02:05:00|18649.7|18647.7|18648.3|18646.3|18650.3|18648.3|18644.9|18642.9|437
1717035000000|2024-05-30 02:10:00|18648.4|18646.4|18648.1|18646.1|18650.7|18648.7|18646.9|18644.9|119
1717035300000|2024-05-30 02:15:00|18648.2|18646.2|18645.1|18643.1|18650.2|18648.2|18644.6|18642.6|266
1717035600000|2024-05-30 02:20:00|18645.2|18643.2|18637.3|18635.3|18646.1|18644.1|18637.2|18635.2|709
1717035900000|2024-05-30 02:25:00|18637.4|18635.4|18642.9|18640.9|18644.9|18642.9|18637.4|18635.4|306
1717036200000|2024-05-30 02:30:00|18642.8|18640.8|18640.4|18638.4|18645.3|18643.3|18640.3|18638.3|219
1717036500000|2024-05-30 02:35:00|18640.6|18638.6|18633.2|18631.2|18641.1|18639.1|18632.4|18630.4|473
1717036800000|2024-05-30 02:40:00|18633.3|18631.3|18630.1|18628.1|18633.7|18631.7|18626.6|18624.6|668
1717037100000|2024-05-30 02:45:00|18630.2|18628.2|18628.1|18626.1|18631.1|18629.1|18623.6|18621.6|674
1717037400000|2024-05-30 02:50:00|18627.9|18625.9|18632.8|18630.8|18633.2|18631.2|18627.8|18625.8|297
1717037700000|2024-05-30 02:55:00|18632.6|18630.6|18630.4|18628.4|18633.9|18631.9|18630.2|18628.2|266
1717038000000|2024-05-30 03:00:00|18630.3|18628.3|18630.1|18628.1|18631.3|18629.3|18625.6|18623.6|387
1717038300000|2024-05-30 03:05:00|18629.9|18627.9|18624.6|18622.6|18629.9|18627.9|18624.1|18622.1|289
1717038600000|2024-05-30 03:10:00|18624.1|18622.1|18624.7|18622.7|18626.6|18624.6|18618.9|18616.9|573
1717038900000|2024-05-30 03:15:00|18624.1|18622.1|18624.3|18622.3|18627.4|18625.4|18623.7|18621.7|217
1717039200000|2024-05-30 03:20:00|18624.2|18622.2|18620.7|18618.7|18625.6|18623.6|18616.3|18614.3|590
1717039500000|2024-05-30 03:25:00|18620.8|18618.8|18622.1|18620.1|18624.8|18622.8|18620.7|18618.7|246
1717039800000|2024-05-30 03:30:00|18622.3|18620.3|18619.6|18617.6|18627|18625|18619.3|18617.3|392
1717040100000|2024-05-30 03:35:00|18620|18618|18620.9|18618.9|18623|18621|18620|18618|214
1717040400000|2024-05-30 03:40:00|18620.8|18618.8|18624.9|18622.9|18625.9|18623.9|18617.8|18615.8|337
1717040700000|2024-05-30 03:45:00|18624.8|18622.8|18628.8|18626.8|18628.9|18626.9|18624.4|18622.4|305
1717041000000|2024-05-30 03:50:00|18628.6|18626.6|18625.9|18623.9|18629.5|18627.5|18625.8|18623.8|221
1717041300000|2024-05-30 03:55:00|18626|18624|18626.6|18624.6|18629.1|18627.1|18625.5|18623.5|155
1717041600000|2024-05-30 04:00:00|18626.5|18624.5|18625.3|18623.3|18627.1|18625.1|18622.8|18620.8|303
1717041900000|2024-05-30 04:05:00|18625.4|18623.4|18622.9|18620.9|18626.3|18624.3|18620|18618|228
1717042200000|2024-05-30 04:10:00|18622.8|18620.8|18623.4|18621.4|18625.1|18623.1|18621.6|18619.6|174
1717042500000|2024-05-30 04:15:00|18623.3|18621.3|18622.5|18620.5|18623.8|18621.8|18619.5|18617.5|176
1717042800000|2024-05-30 04:20:00|18622.6|18620.6|18623.3|18621.3|18624.4|18622.4|18621.4|18619.4|96
1717043100000|2024-05-30 04:25:00|18623.1|18621.1|18622.9|18620.9|18626.4|18624.4|18622.8|18620.8|142
1717043400000|2024-05-30 04:30:00|18623|18621|18622.9|18620.9|18626.8|18624.8|18622.3|18620.3|120
1717043700000|2024-05-30 04:35:00|18622.8|18620.8|18615.8|18613.8|18622.9|18620.9|18615.4|18613.4|405
1717044000000|2024-05-30 04:40:00|18615.5|18613.5|18614.5|18612.5|18617.5|18615.5|18611.1|18609.1|458
1717044300000|2024-05-30 04:45:00|18613.8|18611.8|18611.9|18609.9|18614.4|18612.4|18610.6|18608.6|355
1717044600000|2024-05-30 04:50:00|18612|18610|18618.1|18616.1|18618.8|18616.8|18611.8|18609.8|268
1717044900000|2024-05-30 04:55:00|18618|18616|18620.9|18618.9|18621.3|18619.3|18617.1|18615.1|180
1717045200000|2024-05-30 05:00:00|18620.8|18618.8|18611.6|18609.6|18620.8|18618.8|18610.8|18608.8|405
1717045500000|2024-05-30 05:05:00|18611.4|18609.4|18613.1|18611.1|18620|18618|18611.4|18609.4|357
1717045800000|2024-05-30 05:10:00|18613.3|18611.3|18607.5|18605.5|18615.5|18613.5|18606|18604|465
1717046100000|2024-05-30 05:15:00|18608|18606|18608.9|18606.9|18611.5|18609.5|18604.4|18602.4|416
1717046400000|2024-05-30 05:20:00|18608.8|18606.8|18605.8|18603.8|18610.1|18608.1|18603.6|18601.6|230
1717046700000|2024-05-30 05:25:00|18605.9|18603.9|18608|18606|18609.3|18607.3|18605.4|18603.4|209
1717047000000|2024-05-30 05:30:00|18607.6|18605.6|18611.3|18609.3|18612.3|18610.3|18607.1|18605.1|269
1717047300000|2024-05-30 05:35:00|18611.4|18609.4|18601.1|18599.1|18612.5|18610.5|18600.8|18598.8|396
1717047600000|2024-05-30 05:40:00|18601.3|18599.3|18601.6|18599.6|18605.6|18603.6|18601.1|18599.1|254
1717047900000|2024-05-30 05:45:00|18601.8|18599.8|18604|18602|18606.5|18604.5|18599.8|18597.8|346
1717048200000|2024-05-30 05:50:00|18604.1|18602.1|18608.3|18606.3|18608.5|18606.5|18603.1|18601.1|334
1717048500000|2024-05-30 05:55:00|18608.4|18606.4|18615.1|18613.1|18616.3|18614.3|18608.3|18606.3|768
1717048800000|2024-05-30 06:00:00|18615.5|18613.5|18612.9|18610.9|18616.4|18614.4|18611.6|18609.6|785
1717049100000|2024-05-30 06:05:00|18613|18611|18612|18610|18618|18616|18611.9|18609.9|396
1717049400000|2024-05-30 06:10:00|18611.9|18609.9|18613.4|18611.4|18616|18614|18611.6|18609.6|340
1717049700000|2024-05-30 06:15:00|18613.5|18611.5|18611.5|18609.5|18615.3|18613.3|18611.5|18609.5|322
1717050000000|2024-05-30 06:20:00|18612|18610|18615|18613|18620.1|18618.1|18610.9|18608.9|469
1717050300000|2024-05-30 06:25:00|18614.9|18612.9|18615.3|18613.3|18620.3|18618.3|18614.6|18612.6|457
1717050600000|2024-05-30 06:30:00|18615.1|18613.1|18609.8|18607.8|18615.3|18613.3|18607.8|18605.8|553
1717050900000|2024-05-30 06:35:00|18609.9|18607.9|18605|18603|18613.4|18611.4|18603.8|18601.8|611
1717051200000|2024-05-30 06:40:00|18605.1|18603.1|18605.8|18603.8|18606.9|18604.9|18603.9|18601.9|281
1717051500000|2024-05-30 06:45:00|18606.9|18604.9|18602.6|18600.6|18607.6|18605.6|18601.3|18599.3|367
1717051800000|2024-05-30 06:50:00|18602.5|18600.5|18604|18602|18607|18605|18601.5|18599.5|473
1717052100000|2024-05-30 06:55:00|18603.4|18601.4|18600.9|18598.9|18605.5|18603.5|18599|18597|588
1717052400000|2024-05-30 07:00:00|18600.8|18598.8|18618.9|18616.9|18621.3|18619.3|18599.8|18597.8|1208
1717052700000|2024-05-30 07:05:00|18618.8|18616.8|18616.9|18614.9|18621.1|18619.1|18609.3|18607.3|852
1717053000000|2024-05-30 07:10:00|18616.8|18614.8|18623.5|18621.5|18626.6|18624.6|18616.8|18614.8|951
1717053300000|2024-05-30 07:15:00|18623.6|18621.6|18619.1|18617.1|18627.5|18625.5|18618|18616|985
1717053600000|2024-05-30 07:20:00|18619|18617|18620.8|18618.8|18630.1|18628.1|18617.6|18615.6|931
1717053900000|2024-05-30 07:25:00|18620.9|18618.9|18634.6|18632.6|18636|18634|18618.9|18616.9|1085
1717054200000|2024-05-30 07:30:00|18634.5|18632.5|18635|18633|18640.4|18638.4|18634|18632|1405
1717054500000|2024-05-30 07:35:00|18635.1|18633.1|18635.5|18633.5|18639.3|18637.3|18632|18630|718
1717054800000|2024-05-30 07:40:00|18635.3|18633.3|18641.4|18639.4|18641.6|18639.6|18631.3|18629.3|869
1717055100000|2024-05-30 07:45:00|18641.3|18639.3|18633.5|18631.5|18643.1|18641.1|18631.9|18629.9|683
1717055400000|2024-05-30 07:50:00|18633.6|18631.6|18633.1|18631.1|18639.6|18637.6|18628.9|18626.9|633
1717055700000|2024-05-30 07:55:00|18633.3|18631.3|18639|18637|18640.8|18638.8|18632.6|18630.6|369
1717056000000|2024-05-30 08:00:00|18638.9|18636.9|18646.4|18644.4|18652|18650|18638.3|18636.3|1115
1717056300000|2024-05-30 08:05:00|18646.8|18644.8|18643.6|18641.6|18649|18647|18640.4|18638.4|652
1717056600000|2024-05-30 08:10:00|18643.8|18641.8|18646.3|18644.3|18648.3|18646.3|18639.8|18637.8|442
1717056900000|2024-05-30 08:15:00|18646.1|18644.1|18653.1|18651.1|18654.4|18652.4|18645.4|18643.4|643
1717057200000|2024-05-30 08:20:00|18653.3|18651.3|18656.1|18654.1|18656.3|18654.3|18647.5|18645.5|842
1717057500000|2024-05-30 08:25:00|18656|18654|18651.5|18649.5|18657.3|18655.3|18651.5|18649.5|516
1717057800000|2024-05-30 08:30:00|18651.6|18649.6|18660.9|18658.9|18661.9|18659.9|18651.3|18649.3|631
1717058100000|2024-05-30 08:35:00|18661|18659|18662|18660|18665.3|18663.3|18658|18656|785
1717058400000|2024-05-30 08:40:00|18661.9|18659.9|18669.3|18667.3|18670.4|18668.4|18661.1|18659.1|767
1717058700000|2024-05-30 08:45:00|18669.1|18667.1|18672.8|18670.8|18673.1|18671.1|18667.1|18665.1|594
1717059000000|2024-05-30 08:50:00|18672.6|18670.6|18670|18668|18673.6|18671.6|18666.8|18664.8|644
1717059300000|2024-05-30 08:55:00|18670.3|18668.3|18675.5|18673.5|18678.4|18676.4|18669|18667|888
1717059600000|2024-05-30 09:00:00|18675.6|18673.6|18677.3|18675.3|18678.3|18676.3|18674.6|18672.6|524
1717059900000|2024-05-30 09:05:00|18677.4|18675.4|18676.5|18674.5|18678.4|18676.4|18673.5|18671.5|904
1717060200000|2024-05-30 09:10:00|18676.4|18674.4|18674.1|18672.1|18676.4|18674.4|18671|18669|393
1717060500000|2024-05-30 09:15:00|18674.3|18672.3|18677.5|18675.5|18678.4|18676.4|18673.4|18671.4|410
1717060800000|2024-05-30 09:20:00|18677.3|18675.3|18670.4|18668.4|18677.8|18675.8|18665|18663|738
1717061100000|2024-05-30 09:25:00|18670.3|18668.3|18666.6|18664.6|18671.3|18669.3|18665.8|18663.8|448
1717061400000|2024-05-30 09:30:00|18666.5|18664.5|18669.1|18667.1|18670|18668|18664.1|18662.1|477
1717061700000|2024-05-30 09:35:00|18669|18667|18661.1|18659.1|18670.6|18668.6|18661|18659|502
1717062000000|2024-05-30 09:40:00|18661|18659|18663.6|18661.6|18667.1|18665.1|18660.5|18658.5|529
1717062300000|2024-05-30 09:45:00|18663.5|18661.5|18667|18665|18667.3|18665.3|18661.6|18659.6|284
1717062600000|2024-05-30 09:50:00|18666.8|18664.8|18674|18672|18675.4|18673.4|18666.6|18664.6|661
1717062900000|2024-05-30 09:55:00|18673.9|18671.9|18671|18669|18674.3|18672.3|18669.4|18667.4|266
1717063200000|2024-05-30 10:00:00|18671.1|18669.1|18667|18665|18672.5|18670.5|18666.8|18664.8|438
1717063500000|2024-05-30 10:05:00|18666.9|18664.9|18663.6|18661.6|18670.1|18668.1|18662.9|18660.9|235
1717063800000|2024-05-30 10:10:00|18663.5|18661.5|18656.5|18654.5|18663.5|18661.5|18656.5|18654.5|564
1717064100000|2024-05-30 10:15:00|18656.8|18654.8|18657.5|18655.5|18662.4|18660.4|18655.6|18653.6|427
1717064400000|2024-05-30 10:20:00|18657.6|18655.6|18665.9|18663.9|18668.1|18666.1|18656.4|18654.4|570
1717064700000|2024-05-30 10:25:00|18665.8|18663.8|18666.8|18664.8|18669.3|18667.3|18662.3|18660.3|476
1717065000000|2024-05-30 10:30:00|18666.9|18664.9|18668.3|18666.3|18669.3|18667.3|18664.9|18662.9|444
1717065300000|2024-05-30 10:35:00|18668|18666|18681.8|18679.8|18685.8|18683.8|18667.3|18665.3|1596
1717065600000|2024-05-30 10:40:00|18682|18680|18690.6|18688.6|18691.9|18689.9|18681.8|18679.8|1093
1717065900000|2024-05-30 10:45:00|18691|18689|18696|18694|18697.6|18695.6|18689|18687|1273
1717066200000|2024-05-30 10:50:00|18695.9|18693.9|18693|18691|18697.3|18695.3|18690|18688|670
1717066500000|2024-05-30 10:55:00|18692.9|18690.9|18696.1|18694.1|18698|18696|18689|18687|770
1717066800000|2024-05-30 11:00:00|18695.8|18693.8|18687.1|18685.1|18695.8|18693.8|18682.6|18680.6|845
1717067100000|2024-05-30 11:05:00|18687|18685|18688.3|18686.3|18693.3|18691.3|18685.5|18683.5|532
1717067400000|2024-05-30 11:10:00|18688.1|18686.1|18682.8|18680.8|18688.4|18686.4|18682.8|18680.8|435
1717067700000|2024-05-30 11:15:00|18682.9|18680.9|18683.5|18681.5|18684.3|18682.3|18681.1|18679.1|486
1717068000000|2024-05-30 11:20:00|18683.3|18681.3|18689|18687|18689.3|18687.3|18681.3|18679.3|495
1717068300000|2024-05-30 11:25:00|18689.1|18687.1|18691.5|18689.5|18694.8|18692.8|18687.9|18685.9|520
1717068600000|2024-05-30 11:30:00|18691.3|18689.3|18689.8|18687.8|18695.4|18693.4|18688.8|18686.8|864
1717068900000|2024-05-30 11:35:00|18689.6|18687.6|18692.8|18690.8|18693.4|18691.4|18686.4|18684.4|488
1717069200000|2024-05-30 11:40:00|18692.9|18690.9|18695|18693|18697|18695|18688.9|18686.9|623
1717069500000|2024-05-30 11:45:00|18694.8|18692.8|18696|18694|18701.4|18699.4|18694.6|18692.6|970
1717069800000|2024-05-30 11:50:00|18696.1|18694.1|18687.6|18685.6|18697.4|18695.4|18687.4|18685.4|661
1717070100000|2024-05-30 11:55:00|18687.5|18685.5|18685.9|18683.9|18688.1|18686.1|18682.1|18680.1|743
1717070400000|2024-05-30 12:00:00|18685.8|18683.8|18684.5|18682.5|18686.9|18684.9|18679.1|18677.1|1089
1717070700000|2024-05-30 12:05:00|18685|18683|18689.8|18687.8|18690.8|18688.8|18683.5|18681.5|657
1717071000000|2024-05-30 12:10:00|18689.9|18687.9|18693.5|18691.5|18694.5|18692.5|18686|18684|730
1717071300000|2024-05-30 12:15:00|18693.6|18691.6|18695.8|18693.8|18700|18698|18692.1|18690.1|724
1717071600000|2024-05-30 12:20:00|18695.6|18693.6|18687.3|18685.3|18700.3|18698.3|18685.3|18683.3|916
1717071900000|2024-05-30 12:25:00|18687.1|18685.1|18689|18687|18692.9|18690.9|18684.9|18682.9|815
1717072200000|2024-05-30 12:30:00|18689.1|18687.1|18715.4|18713.4|18724.1|18722.1|18689|18687|5580
1717072500000|2024-05-30 12:35:00|18715.3|18713.3|18711.3|18709.3|18721.4|18719.4|18705.3|18703.3|2222
1717072800000|2024-05-30 12:40:00|18711.1|18709.1|18722.4|18720.4|18724|18722|18711.1|18709.1|1542
1717073100000|2024-05-30 12:45:00|18722.5|18720.5|18715.4|18713.4|18726.8|18724.8|18714.5|18712.5|1933
1717073400000|2024-05-30 12:50:00|18715.3|18713.3|18710.9|18708.9|18717.1|18715.1|18707.9|18705.9|1422
1717073700000|2024-05-30 12:55:00|18710.4|18708.4|18705.5|18703.5|18710.8|18708.8|18695|18693|1960
1717074000000|2024-05-30 13:00:00|18705.8|18703.8|18695.5|18693.5|18707|18705|18694.1|18692.1|1693
1717074300000|2024-05-30 13:05:00|18695.6|18693.6|18692.8|18690.8|18706|18704|18691|18689|1568
1717074600000|2024-05-30 13:10:00|18692.6|18690.6|18689.5|18687.5|18697.3|18695.3|18686.1|18684.1|1541
1717074900000|2024-05-30 13:15:00|18689.3|18687.3|18697|18695|18697.3|18695.3|18686.9|18684.9|1298
1717075200000|2024-05-30 13:20:00|18697.3|18695.3|18706.6|18704.6|18710.9|18708.9|18694|18692|2483
1717075500000|2024-05-30 13:25:00|18706.5|18704.5|18704.3|18702.3|18713.8|18711.8|18701.3|18699.3|2746
1717075800000|2024-05-30 13:30:00|18703.8|18702.8|18657.8|18656.8|18708.9|18707.9|18656.8|18655.8|20884
1717076100000|2024-05-30 13:35:00|18657.9|18656.9|18675.5|18674.5|18684.3|18683.3|18637.3|18636.3|19834
1717076400000|2024-05-30 13:40:00|18674.8|18673.8|18675.3|18674.3|18687.5|18686.5|18666.6|18665.6|9567
1717076700000|2024-05-30 13:45:00|18675|18674|18685|18684|18693.9|18692.9|18672.9|18671.9|7131
1717077000000|2024-05-30 13:50:00|18684|18683|18677.6|18676.6|18687.4|18686.4|18673|18672|5009
1717077300000|2024-05-30 13:55:00|18678.3|18677.3|18678.4|18677.4|18683.9|18682.9|18655.5|18654.5|7500
1717077600000|2024-05-30 14:00:00|18678.5|18677.5|18678.6|18677.6|18686|18685|18657.6|18656.6|10965
1717077900000|2024-05-30 14:05:00|18678.5|18677.5|18674.8|18673.8|18692.5|18691.5|18669.6|18668.6|7733
1717078200000|2024-05-30 14:10:00|18674.5|18673.5|18647.8|18646.8|18675.4|18674.4|18624.5|18623.5|14956
1717078500000|2024-05-30 14:15:00|18647|18646|18650.6|18649.6|18664.5|18663.5|18638.8|18637.8|7402
1717078800000|2024-05-30 14:20:00|18651.5|18650.5|18661.4|18660.4|18669.2|18668.2|18642.9|18641.9|6789
1717079100000|2024-05-30 14:25:00|18660.9|18659.9|18654.2|18653.2|18666.9|18665.9|18644.5|18643.5|5738
1717079400000|2024-05-30 14:30:00|18654.1|18653.1|18623.2|18622.2|18659.4|18658.4|18620.5|18619.5|8339
1717079700000|2024-05-30 14:35:00|18623.5|18622.5|18603.1|18602.1|18634.2|18633.2|18601.7|18600.7|13880
1717080000000|2024-05-30 14:40:00|18603|18602|18598.1|18597.1|18609.4|18608.4|18581.1|18580.1|10625
1717080300000|2024-05-30 14:45:00|18597.9|18596.9|18602.9|18601.9|18610|18609|18594.1|18593.1|6157
1717080600000|2024-05-30 14:50:00|18603.4|18602.4|18603.5|18602.5|18617.9|18616.9|18592.6|18591.6|6492
1717080900000|2024-05-30 14:55:00|18603.6|18602.6|18594|18593|18609.9|18608.9|18593.9|18592.9|4396
1717081200000|2024-05-30 15:00:00|18593.9|18592.9|18568.5|18567.5|18597.4|18596.4|18568.2|18567.2|8087
1717081500000|2024-05-30 15:05:00|18568.9|18567.9|18586.6|18585.6|18588.1|18587.1|18559.4|18558.4|8536
1717081800000|2024-05-30 15:10:00|18586.9|18585.9|18574.6|18573.6|18587.4|18586.4|18573.6|18572.6|2972
1717082100000|2024-05-30 15:15:00|18574.4|18573.4|18597.1|18596.1|18599.6|18598.6|18572|18571|5132
1717082400000|2024-05-30 15:20:00|18597.2|18596.2|18593.6|18592.6|18598.9|18597.9|18585.9|18584.9|3896
1717082700000|2024-05-30 15:25:00|18593.7|18592.7|18609.1|18608.1|18612.2|18611.2|18592.1|18591.1|5089
1717083000000|2024-05-30 15:30:00|18609|18608|18624.5|18623.5|18624.6|18623.6|18605.4|18604.4|6118
1717083300000|2024-05-30 15:35:00|18624.4|18623.4|18618.5|18617.5|18627.9|18626.9|18611.7|18610.7|5347
1717083600000|2024-05-30 15:40:00|18619.2|18618.2|18619.8|18618.8|18634.4|18633.4|18618.2|18617.2|4676
1717083900000|2024-05-30 15:45:00|18619.9|18618.9|18621.1|18620.1|18626.8|18625.8|18617.7|18616.7|3229
1717084200000|2024-05-30 15:50:00|18620.9|18619.9|18616.9|18615.9|18626.6|18625.6|18610.7|18609.7|3355
1717084500000|2024-05-30 15:55:00|18617.1|18616.1|18604.9|18603.9|18618.4|18617.4|18603.6|18602.6|3818
1717084800000|2024-05-30 16:00:00|18605.4|18604.4|18628.8|18627.8|18630.7|18629.7|18604.3|18603.3|5195
1717085100000|2024-05-30 16:05:00|18628.7|18627.7|18619.2|18618.2|18635.8|18634.8|18614.9|18613.9|5083
1717085400000|2024-05-30 16:10:00|18618.8|18617.8|18625.8|18624.8|18626.8|18625.8|18617.3|18616.3|2484
1717085700000|2024-05-30 16:15:00|18626.1|18625.1|18633.1|18632.1|18637.1|18636.1|18624.9|18623.9|3698
1717086000000|2024-05-30 16:20:00|18633.2|18632.2|18631.8|18630.8|18641.8|18640.8|18626.1|18625.1|4559
1717086300000|2024-05-30 16:25:00|18631.7|18630.7|18621.8|18620.8|18634.2|18633.2|18618.9|18617.9|3156
1717086600000|2024-05-30 16:30:00|18622.3|18621.3|18637.4|18636.4|18637.4|18636.4|18618.1|18617.1|3678
1717086900000|2024-05-30 16:35:00|18637.3|18636.3|18630.1|18629.1|18640.7|18639.7|18629.7|18628.7|3239
1717087200000|2024-05-30 16:40:00|18629.9|18628.9|18625.8|18624.8|18630.8|18629.8|18624.6|18623.6|2357
1717087500000|2024-05-30 16:45:00|18625.7|18624.7|18623.6|18622.6|18635.4|18634.4|18620.4|18619.4|2822
1717087800000|2024-05-30 16:50:00|18623.7|18622.7|18630.3|18629.3|18639.3|18638.3|18618.2|18617.2|4205
1717088100000|2024-05-30 16:55:00|18630.2|18629.2|18631.6|18630.6|18631.8|18630.8|18623.2|18622.2|1991
1717088400000|2024-05-30 17:00:00|18632.1|18631.1|18628.6|18627.6|18648.9|18647.9|18623.4|18622.4|5352
1717088700000|2024-05-30 17:05:00|18628.5|18627.5|18640.9|18639.9|18646.4|18645.4|18627.9|18626.9|3152
1717089000000|2024-05-30 17:10:00|18641.1|18640.1|18655.8|18654.8|18661.8|18660.8|18640.9|18639.9|5128
1717089300000|2024-05-30 17:15:00|18655.9|18654.9|18640|18639|18657.8|18656.8|18639.3|18638.3|3930
1717089600000|2024-05-30 17:20:00|18640.4|18639.4|18651.1|18650.1|18651.4|18650.4|18639.3|18638.3|2602
1717089900000|2024-05-30 17:25:00|18651|18650|18653.4|18652.4|18653.8|18652.8|18644.6|18643.6|2120
1717090200000|2024-05-30 17:30:00|18654.3|18653.3|18650.8|18649.8|18661|18660|18649.1|18648.1|2896
1717090500000|2024-05-30 17:35:00|18651.1|18650.1|18650.4|18649.4|18655|18654|18644.6|18643.6|2452
1717090800000|2024-05-30 17:40:00|18650.5|18649.5|18656.5|18655.5|18665.1|18664.1|18650.4|18649.4|2775
1717091100000|2024-05-30 17:45:00|18655.9|18654.9|18642.4|18641.4|18660.4|18659.4|18639.6|18638.6|3852
1717091400000|2024-05-30 17:50:00|18642.1|18641.1|18637.9|18636.9|18644|18643|18630.6|18629.6|3493
1717091700000|2024-05-30 17:55:00|18638|18637|18639.6|18638.6|18641.5|18640.5|18632.4|18631.4|2012
1717092000000|2024-05-30 18:00:00|18638.4|18637.4|18625.1|18624.1|18641.5|18640.5|18624.1|18623.1|3312
1717092300000|2024-05-30 18:05:00|18625.5|18624.5|18629|18628|18632.4|18631.4|18621.4|18620.4|2834
1717092600000|2024-05-30 18:10:00|18628.6|18627.6|18617.5|18616.5|18629.1|18628.1|18617.3|18616.3|3342
1717092900000|2024-05-30 18:15:00|18617.4|18616.4|18618.9|18617.9|18623.9|18622.9|18587.8|18586.8|8304
1717093200000|2024-05-30 18:20:00|18618.4|18617.4|18610.4|18609.4|18625.5|18624.5|18603.1|18602.1|4492
1717093500000|2024-05-30 18:25:00|18610.3|18609.3|18610.9|18609.9|18612.4|18611.4|18597|18596|3460
1717093800000|2024-05-30 18:30:00|18610.8|18609.8|18613.9|18612.9|18625.1|18624.1|18609.1|18608.1|3524
1717094100000|2024-05-30 18:35:00|18613.8|18612.8|18604.1|18603.1|18614.6|18613.6|18600.9|18599.9|3556
1717094400000|2024-05-30 18:40:00|18604|18603|18604.9|18603.9|18610.9|18609.9|18600.5|18599.5|2491
1717094700000|2024-05-30 18:45:00|18604.5|18603.5|18597.4|18596.4|18610.8|18609.8|18593.8|18592.8|3770
1717095000000|2024-05-30 18:50:00|18597|18596|18599.6|18598.6|18611.3|18610.3|18596.4|18595.4|2944
1717095300000|2024-05-30 18:55:00|18599.5|18598.5|18606.6|18605.6|18607.6|18606.6|18593.3|18592.3|3062
1717095600000|2024-05-30 19:00:00|18606.9|18605.9|18593.6|18592.6|18610.9|18609.9|18589.4|18588.4|3944
1717095900000|2024-05-30 19:05:00|18593.5|18592.5|18598.6|18597.6|18607.1|18606.1|18592.6|18591.6|3183
1717096200000|2024-05-30 19:10:00|18598.5|18597.5|18600.1|18599.1|18603.9|18602.9|18594.6|18593.6|2231
1717096500000|2024-05-30 19:15:00|18600.3|18599.3|18593.4|18592.4|18608|18607|18590.9|18589.9|3785
1717096800000|2024-05-30 19:20:00|18592.4|18591.4|18552.5|18551.5|18594|18593|18549.5|18548.5|12893
1717097100000|2024-05-30 19:25:00|18552.4|18551.4|18571.1|18570.1|18574.4|18573.4|18547.9|18546.9|10911
1717097400000|2024-05-30 19:30:00|18571.9|18570.9|18548.4|18547.4|18580.9|18579.9|18545.1|18544.1|7914
1717097700000|2024-05-30 19:35:00|18548.1|18547.1|18542|18541|18549.3|18548.3|18530.4|18529.4|9656
1717098000000|2024-05-30 19:40:00|18541.5|18540.5|18540.4|18539.4|18547.9|18546.9|18527.2|18526.2|8352
1717098300000|2024-05-30 19:45:00|18540.7|18539.7|18494.8|18493.8|18540.7|18539.7|18484.7|18483.7|12995
1717098600000|2024-05-30 19:50:00|18494.9|18493.9|18549.2|18548.2|18554.7|18553.7|18484|18483|16121
1717098900000|2024-05-30 19:55:00|18552.7|18551.7|18538.8|18537.8|18573.2|18572.2|18531.2|18530.2|20471
1717099200000|2024-05-30 20:00:00|18537.5|18536.5|18536.1|18534.1|18541.8|18539.8|18524.1|18522.1|8154
1717099500000|2024-05-30 20:05:00|18536|18534|18498.3|18496.3|18541.1|18539.1|18496.8|18494.8|5322
1717099800000|2024-05-30 20:10:00|18498.2|18496.2|18497|18495|18505.2|18503.2|18489.8|18487.8|2839
1717100100000|2024-05-30 20:15:00|18497.5|18495.5|18489.8|18487.8|18502|18500|18489.3|18487.3|1364
1717100400000|2024-05-30 20:20:00|18490|18488|18512.7|18510.7|18512.7|18510.7|18489|18487|1102
1717100700000|2024-05-30 20:25:00|18512.8|18510.8|18528.3|18526.3|18528.3|18526.3|18510.5|18508.5|973
1717101000000|2024-05-30 20:30:00|18528.2|18526.2|18525.2|18523.2|18532|18530|18522.5|18520.5|816
1717101300000|2024-05-30 20:35:00|18525.1|18523.1|18528.3|18526.3|18530.3|18528.3|18521.8|18519.8|580
1717101600000|2024-05-30 20:40:00|18528.5|18526.5|18525.8|18523.8|18528.5|18526.5|18522.1|18520.1|448
1717101900000|2024-05-30 20:45:00|18524.1|18522.1|18522|18520|18526.7|18524.7|18521.2|18519.2|477
1717102200000|2024-05-30 20:50:00|18522.2|18520.2|18518.7|18516.7|18523.6|18521.6|18518.3|18516.3|394
1717102500000|2024-05-30 20:55:00|18518.3|18516.3|18530.1|18525.1|18531.8|18529.8|18516.8|18514.8|796
1717102800000|2024-05-30 21:00:00|18530.2|18525.2|18529|18524|18530.7|18525.7|18526.2|18521.2|0
1717103100000|2024-05-30 21:05:00|18529.3|18524.3|18500.8|18495.8|18529.3|18524.3|18500.8|18495.8|0
1717103400000|2024-05-30 21:10:00|18500.7|18495.7|18503.3|18498.3|18504.9|18499.9|18496.4|18491.4|0
1717103700000|2024-05-30 21:15:00|18503.6|18498.6|18500.3|18495.3|18507.8|18502.8|18498.6|18493.6|0
1717104000000|2024-05-30 21:20:00|18500.1|18495.1|18489.5|18484.5|18501|18496|18488.6|18483.6|0
1717104300000|2024-05-30 21:25:00|18488.8|18483.8|18491.4|18486.4|18491.5|18486.5|18486.7|18481.7|0
1717104600000|2024-05-30 21:30:00|18491|18486|18490.7|18485.7|18493|18488|18490.3|18485.3|0
1717104900000|2024-05-30 21:35:00|18491.9|18486.9|18492.2|18487.2|18493.4|18488.4|18490.3|18485.3|0
1717105200000|2024-05-30 21:40:00|18492.4|18487.4|18495|18490|18496.4|18491.4|18492.3|18487.3|0
1717105500000|2024-05-30 21:45:00|18495.1|18490.1|18491.8|18486.8|18498|18493|18491.8|18486.8|0
1717105800000|2024-05-30 21:50:00|18491.5|18486.5|18489.4|18484.4|18491.8|18486.8|18484.3|18479.3|0
1717106100000|2024-05-30 21:55:00|18489.3|18484.3|18506|18501|18507.8|18502.8|18489|18484|0
1717106400000|2024-05-30 22:00:00|18527.4|18525.4|18515|18513|18529.9|18527.9|18498.9|18496.9|1715
1717106700000|2024-05-30 22:05:00|18514.9|18512.9|18503|18501|18515.3|18513.3|18499.5|18497.5|845
1717107000000|2024-05-30 22:10:00|18502.9|18500.9|18505|18503|18508.2|18506.2|18501.2|18499.2|266
1717107300000|2024-05-30 22:15:00|18504.9|18502.9|18498.9|18496.9|18507.2|18505.2|18498.7|18496.7|403
1717107600000|2024-05-30 22:20:00|18499|18497|18502.3|18500.3|18504.3|18502.3|18495.5|18493.5|596
1717107900000|2024-05-30 22:25:00|18502.2|18500.2|18500.7|18498.7|18504|18502|18500|18498|258
1717108200000|2024-05-30 22:30:00|18502|18500|18507.3|18505.3|18508.7|18506.7|18502|18500|296
1717108500000|2024-05-30 22:35:00|18507.4|18505.4|18509.9|18507.9|18512.2|18510.2|18507.4|18505.4|257
1717108800000|2024-05-30 22:40:00|18509.8|18507.8|18513|18511|18515|18513|18509.8|18507.8|189
1717109100000|2024-05-30 22:45:00|18513.2|18511.2|18510.4|18508.4|18513.3|18511.3|18509.5|18507.5|137
1717109400000|2024-05-30 22:50:00|18510.5|18508.5|18506.8|18504.8|18510.5|18508.5|18506.8|18504.8|214
1717109700000|2024-05-30 22:55:00|18506.9|18504.9|18507.3|18505.3|18509.8|18507.8|18506|18504|136
1717110000000|2024-05-30 23:00:00|18507.4|18505.4|18506.4|18504.4|18508.5|18506.5|18504.7|18502.7|161
1717110300000|2024-05-30 23:05:00|18506.7|18504.7|18511.4|18509.4|18513.8|18511.8|18506.7|18504.7|175
1717110600000|2024-05-30 23:10:00|18510.7|18508.7|18510.3|18508.3|18511.7|18509.7|18508.3|18506.3|121
1717110900000|2024-05-30 23:15:00|18510.4|18508.4|18503.5|18501.5|18510.8|18508.8|18502.5|18500.5|246
1717111200000|2024-05-30 23:20:00|18503.3|18501.3|18504.8|18502.8|18505.2|18503.2|18501.5|18499.5|175
1717111500000|2024-05-30 23:25:00|18504.9|18502.9|18508.4|18506.4|18508.7|18506.7|18503.9|18501.9|191
1717111800000|2024-05-30 23:30:00|18508.5|18506.5|18511.7|18509.7|18516|18514|18508.5|18506.5|499
1717112100000|2024-05-30 23:35:00|18511.8|18509.8|18506|18504|18512.8|18510.8|18504|18502|309
1717112400000|2024-05-30 23:40:00|18506.2|18504.2|18501.5|18499.5|18507.2|18505.2|18499.9|18497.9|492
1717112700000|2024-05-30 23:45:00|18501.4|18499.4|18497.3|18495.3|18503.3|18501.3|18496.7|18494.7|597
1717113000000|2024-05-30 23:50:00|18497.4|18495.4|18500.7|18498.7|18501.9|18499.9|18492.7|18490.7|611
1717113300000|2024-05-30 23:55:00|18500.8|18498.8|18496.2|18494.2|18501|18499|18494.5|18492.5|238
1717113600000|2024-05-31 00:00:00|18495.7|18493.7|18498|18496|18505.5|18503.5|18494.7|18492.7|607
1717113900000|2024-05-31 00:05:00|18498.2|18496.2|18493.2|18491.2|18500.7|18498.7|18489.8|18487.8|638
1717114200000|2024-05-31 00:10:00|18492.7|18490.7|18464|18462|18495.2|18493.2|18452.7|18450.7|2479
1717114500000|2024-05-31 00:15:00|18464.2|18462.2|18458|18456|18464.5|18462.5|18453.9|18451.9|1208
1717114800000|2024-05-31 00:20:00|18458.2|18456.2|18454.3|18452.3|18464|18462|18450.2|18448.2|924
1717115100000|2024-05-31 00:25:00|18454.2|18452.2|18454.9|18452.9|18463.5|18461.5|18453.7|18451.7|756
1717115400000|2024-05-31 00:30:00|18455|18453|18450|18448|18461.2|18459.2|18449.9|18447.9|656
1717115700000|2024-05-31 00:35:00|18450.2|18448.2|18451.6|18449.6|18451.9|18449.9|18442.7|18440.7|867
1717116000000|2024-05-31 00:40:00|18452|18450|18452.6|18450.6|18453.5|18451.5|18447.4|18445.4|354
1717116300000|2024-05-31 00:45:00|18452.5|18450.5|18448.3|18446.3|18453.8|18451.8|18447.7|18445.7|489
1717116600000|2024-05-31 00:50:00|18448.5|18446.5|18454.8|18452.8|18455.7|18453.7|18446.6|18444.6|456
1717116900000|2024-05-31 00:55:00|18454.7|18452.7|18468.1|18466.1|18468.5|18466.5|18454.5|18452.5|716
1717117200000|2024-05-31 01:00:00|18468.2|18466.2|18484.2|18482.2|18495.1|18493.1|18466.6|18464.6|1418
1717117500000|2024-05-31 01:05:00|18484.1|18482.1|18484|18482|18485.1|18483.1|18477.2|18475.2|792
1717117800000|2024-05-31 01:10:00|18483.8|18481.8|18486.5|18484.5|18491.8|18489.8|18482.1|18480.1|631
1717118100000|2024-05-31 01:15:00|18486.6|18484.6|18482.8|18480.8|18487.1|18485.1|18480.2|18478.2|373
1717118400000|2024-05-31 01:20:00|18482.7|18480.7|18484.8|18482.8|18487|18485|18481.5|18479.5|341
1717118700000|2024-05-31 01:25:00|18485|18483|18483.6|18481.6|18487.8|18485.8|18482.2|18480.2|266
1717119000000|2024-05-31 01:30:00|18483.5|18481.5|18487.5|18485.5|18487.6|18485.6|18480.3|18478.3|306
1717119300000|2024-05-31 01:35:00|18487.6|18485.6|18490.6|18488.6|18492.5|18490.5|18484.3|18482.3|325
1717119600000|2024-05-31 01:40:00|18490.5|18488.5|18484.5|18482.5|18490.8|18488.8|18483.6|18481.6|239
1717119900000|2024-05-31 01:45:00|18484.6|18482.6|18483.7|18481.7|18486|18484|18482.5|18480.5|182
1717120200000|2024-05-31 01:50:00|18483.6|18481.6|18497.6|18495.6|18500.6|18498.6|18483|18481|765
1717120500000|2024-05-31 01:55:00|18497.5|18495.5|18498.7|18496.7|18501.6|18499.6|18494.3|18492.3|462
1717120800000|2024-05-31 02:00:00|18499|18497|18499.2|18497.2|18504.3|18502.3|18498.1|18496.1|432
1717121100000|2024-05-31 02:05:00|18499.3|18497.3|18495.8|18493.8|18500|18498|18495.3|18493.3|275
1717121400000|2024-05-31 02:10:00|18495.7|18493.7|18497.2|18495.2|18498.1|18496.1|18494|18492|366
1717121700000|2024-05-31 02:15:00|18497.3|18495.3|18502.6|18500.6|18505.2|18503.2|18495.6|18493.6|407
1717122000000|2024-05-31 02:20:00|18502.5|18500.5|18500.7|18498.7|18502.5|18500.5|18498.2|18496.2|182
1717122300000|2024-05-31 02:25:00|18500.6|18498.6|18497.5|18495.5|18502.1|18500.1|18497.5|18495.5|178
1717122600000|2024-05-31 02:30:00|18498.1|18496.1|18494.2|18492.2|18499.5|18497.5|18492.8|18490.8|265
1717122900000|2024-05-31 02:35:00|18494.3|18492.3|18489.1|18487.1|18494.3|18492.3|18488.6|18486.6|412
1717123200000|2024-05-31 02:40:00|18488.8|18486.8|18488.8|18486.8|18491.5|18489.5|18488|18486|275
1717123500000|2024-05-31 02:45:00|18488.7|18486.7|18480.8|18478.8|18488.7|18486.7|18473.3|18471.3|655
1717123800000|2024-05-31 02:50:00|18481|18479|18479.7|18477.7|18482.5|18480.5|18477.1|18475.1|267
1717124100000|2024-05-31 02:55:00|18479.6|18477.6|18470.3|18468.3|18481.1|18479.1|18470.3|18468.3|324
1717124400000|2024-05-31 03:00:00|18470.5|18468.5|18475.7|18473.7|18476.8|18474.8|18470|18468|296
1717124700000|2024-05-31 03:05:00|18475.3|18473.3|18477.6|18475.6|18478|18476|18472.1|18470.1|250
1717125000000|2024-05-31 03:10:00|18477.5|18475.5|18476.5|18474.5|18480.2|18478.2|18475.3|18473.3|263
1717125300000|2024-05-31 03:15:00|18476.7|18474.7|18480.6|18478.6|18481.3|18479.3|18473.7|18471.7|263
1717125600000|2024-05-31 03:20:00|18480.3|18478.3|18490.5|18488.5|18491.6|18489.6|18480.3|18478.3|499
1717125900000|2024-05-31 03:25:00|18490.6|18488.6|18501|18499|18501.5|18499.5|18489.5|18487.5|679
1717126200000|2024-05-31 03:30:00|18500.8|18498.8|18504.3|18502.3|18511.1|18509.1|18498.6|18496.6|796
1717126500000|2024-05-31 03:35:00|18504.2|18502.2|18504.7|18502.7|18506.5|18504.5|18502.1|18500.1|288
1717126800000|2024-05-31 03:40:00|18504.8|18502.8|18501|18499|18505|18503|18499.8|18497.8|203
1717127100000|2024-05-31 03:45:00|18501.1|18499.1|18503.2|18501.2|18503.8|18501.8|18499.3|18497.3|167
1717127400000|2024-05-31 03:50:00|18503.3|18501.3|18507.3|18505.3|18508.3|18506.3|18502.1|18500.1|272
1717127700000|2024-05-31 03:55:00|18507.2|18505.2|18505.8|18503.8|18508.6|18506.6|18505|18503|204
1717128000000|2024-05-31 04:00:00|18506|18504|18505.2|18503.2|18507|18505|18503.8|18501.8|153
1717128300000|2024-05-31 04:05:00|18505.1|18503.1|18501|18499|18505.5|18503.5|18500.3|18498.3|199
1717128600000|2024-05-31 04:10:00|18500.8|18498.8|18499.3|18497.3|18502.5|18500.5|18498.7|18496.7|168
1717128900000|2024-05-31 04:15:00|18499.2|18497.2|18497.7|18495.7|18501.2|18499.2|18496.8|18494.8|179
1717129200000|2024-05-31 04:20:00|18497.8|18495.8|18500.8|18498.8|18501.7|18499.7|18497.7|18495.7|123
1717129500000|2024-05-31 04:25:00|18500.7|18498.7|18499.1|18497.1|18501|18499|18497.5|18495.5|189
1717129800000|2024-05-31 04:30:00|18499|18497|18495.2|18493.2|18499.7|18497.7|18494.3|18492.3|169
1717130100000|2024-05-31 04:35:00|18495.3|18493.3|18492.2|18490.2|18495.3|18493.3|18491.6|18489.6|252
1717130400000|2024-05-31 04:40:00|18492.1|18490.1|18493.5|18491.5|18494.5|18492.5|18491.1|18489.1|128
1717130700000|2024-05-31 04:45:00|18493.6|18491.6|18496.2|18494.2|18498.7|18496.7|18491.5|18489.5|327
1717131000000|2024-05-31 04:50:00|18496.3|18494.3|18498.6|18496.6|18499.6|18497.6|18495.8|18493.8|138
1717131300000|2024-05-31 04:55:00|18498.7|18496.7|18497.5|18495.5|18499.5|18497.5|18497.2|18495.2|92
1717131600000|2024-05-31 05:00:00|18497.3|18495.3|18498.5|18496.5|18500.5|18498.5|18492.5|18490.5|373
1717131900000|2024-05-31 05:05:00|18498.6|18496.6|18506.8|18504.8|18507.5|18505.5|18498.1|18496.1|306
1717132200000|2024-05-31 05:10:00|18507.3|18505.3|18508.3|18506.3|18508.5|18506.5|18504.6|18502.6|277
1717132500000|2024-05-31 05:15:00|18508.2|18506.2|18505.2|18503.2|18510.7|18508.7|18502.6|18500.6|330
1717132800000|2024-05-31 05:20:00|18505.1|18503.1|18502.7|18500.7|18506.1|18504.1|18502.7|18500.7|106
1717133100000|2024-05-31 05:25:00|18503.3|18501.3|18497.7|18495.7|18504|18502|18495|18493|396
1717133400000|2024-05-31 05:30:00|18498.1|18496.1|18498.6|18496.6|18502.1|18500.1|18495.5|18493.5|246
1717133700000|2024-05-31 05:35:00|18498.8|18496.8|18491.2|18489.2|18501.5|18499.5|18489.3|18487.3|417
1717134000000|2024-05-31 05:40:00|18491.5|18489.5|18498.5|18496.5|18502.7|18500.7|18490.6|18488.6|303
1717134300000|2024-05-31 05:45:00|18498.6|18496.6|18496.3|18494.3|18500.6|18498.6|18495.5|18493.5|214
1717134600000|2024-05-31 05:50:00|18496.2|18494.2|18493.3|18491.3|18497.2|18495.2|18490.1|18488.1|256
1717134900000|2024-05-31 05:55:00|18493.5|18491.5|18481.1|18479.1|18493.7|18491.7|18479.8|18477.8|545
1717135200000|2024-05-31 06:00:00|18481.2|18479.2|18487.1|18485.1|18487.8|18485.8|18479.5|18477.5|585
1717135500000|2024-05-31 06:05:00|18487.2|18485.2|18491.8|18489.8|18496|18494|18487|18485|509
1717135800000|2024-05-31 06:10:00|18491.7|18489.7|18491.2|18489.2|18493.1|18491.1|18488.8|18486.8|201
1717136100000|2024-05-31 06:15:00|18491.1|18489.1|18489.3|18487.3|18493.5|18491.5|18488.8|18486.8|269
1717136400000|2024-05-31 06:20:00|18489.2|18487.2|18491.1|18489.1|18491.1|18489.1|18481.7|18479.7|426
1717136700000|2024-05-31 06:25:00|18491.3|18489.3|18489|18487|18493|18491|18487.8|18485.8|301
1717137000000|2024-05-31 06:30:00|18488.8|18486.8|18492.6|18490.6|18496.2|18494.2|18485.2|18483.2|373
1717137300000|2024-05-31 06:35:00|18492.5|18490.5|18492.2|18490.2|18495.7|18493.7|18492|18490|279
1717137600000|2024-05-31 06:40:00|18492.3|18490.3|18491.1|18489.1|18494.7|18492.7|18488.8|18486.8|256
1717137900000|2024-05-31 06:45:00|18491|18489|18495.6|18493.6|18501.3|18499.3|18489.7|18487.7|479
1717138200000|2024-05-31 06:50:00|18495.7|18493.7|18498.5|18496.5|18500.2|18498.2|18495.6|18493.6|256
1717138500000|2024-05-31 06:55:00|18498|18496|18493.8|18491.8|18498.8|18496.8|18491|18489|259
1717138800000|2024-05-31 07:00:00|18494|18492|18489.8|18487.8|18497.7|18495.7|18486.3|18484.3|588
1717139100000|2024-05-31 07:05:00|18489.7|18487.7|18497.7|18495.7|18499.6|18497.6|18488.6|18486.6|483
1717139400000|2024-05-31 07:10:00|18497.4|18495.4|18496.9|18494.9|18499.8|18497.8|18492.5|18490.5|375
1717139700000|2024-05-31 07:15:00|18496.5|18494.5|18492.5|18490.5|18496.5|18494.5|18485.2|18483.2|622
1717140000000|2024-05-31 07:20:00|18492.4|18490.4|18474.7|18472.7|18492.8|18490.8|18474.3|18472.3|933
1717140300000|2024-05-31 07:25:00|18474.5|18472.5|18474.2|18472.2|18476.7|18474.7|18469.9|18467.9|714
1717140600000|2024-05-31 07:30:00|18474|18472|18474|18472|18478|18476|18471.3|18469.3|602
1717140900000|2024-05-31 07:35:00|18474.2|18472.2|18461.7|18459.7|18477.8|18475.8|18458.9|18456.9|1030
1717141200000|2024-05-31 07:40:00|18461.5|18459.5|18471.4|18469.4|18472.3|18470.3|18456.7|18454.7|1014
1717141500000|2024-05-31 07:45:00|18471.3|18469.3|18470.5|18468.5|18473.5|18471.5|18467|18465|549
1717141800000|2024-05-31 07:50:00|18470.4|18468.4|18464.2|18462.2|18473|18471|18461.4|18459.4|568
1717142100000|2024-05-31 07:55:00|18464.3|18462.3|18467.3|18465.3|18468|18466|18459|18457|492
1717142400000|2024-05-31 08:00:00|18467.5|18465.5|18472.9|18470.9|18474.9|18472.9|18461.3|18459.3|1369
1717142700000|2024-05-31 08:05:00|18472.4|18470.4|18488.4|18486.4|18488.7|18486.7|18471.3|18469.3|916
1717143000000|2024-05-31 08:10:00|18488.3|18486.3|18498.5|18496.5|18502|18500|18485.4|18483.4|1519
1717143300000|2024-05-31 08:15:00|18498|18496|18506.7|18504.7|18509.2|18507.2|18494.9|18492.9|1274
1717143600000|2024-05-31 08:20:00|18506.8|18504.8|18512.5|18510.5|18512.5|18510.5|18503.2|18501.2|997
1717143900000|2024-05-31 08:25:00|18512.7|18510.7|18511.9|18509.9|18513.9|18511.9|18508.8|18506.8|603
1717144200000|2024-05-31 08:30:00|18511.8|18509.8|18504.3|18502.3|18515.5|18513.5|18504.3|18502.3|836
1717144500000|2024-05-31 08:35:00|18504.2|18502.2|18502.8|18500.8|18507.7|18505.7|18500.7|18498.7|555
1717144800000|2024-05-31 08:40:00|18502.7|18500.7|18503.9|18501.9|18505.9|18503.9|18501.8|18499.8|421
1717145100000|2024-05-31 08:45:00|18503.8|18501.8|18500.9|18498.9|18504.7|18502.7|18499.9|18497.9|431
1717145400000|2024-05-31 08:50:00|18500.8|18498.8|18494.5|18492.5|18501.7|18499.7|18493.2|18491.2|410
1717145700000|2024-05-31 08:55:00|18494.7|18492.7|18487|18485|18496.2|18494.2|18483.3|18481.3|675
1717146000000|2024-05-31 09:00:00|18486.9|18484.9|18475.4|18473.4|18487.5|18485.5|18474.4|18472.4|796
1717146300000|2024-05-31 09:05:00|18475.5|18473.5|18474|18472|18480.3|18478.3|18469|18467|984
1717146600000|2024-05-31 09:10:00|18474.2|18472.2|18476.3|18474.3|18478.3|18476.3|18472.5|18470.5|394
1717146900000|2024-05-31 09:15:00|18476.4|18474.4|18478.3|18476.3|18479.9|18477.9|18474.3|18472.3|342
1717147200000|2024-05-31 09:20:00|18478.2|18476.2|18471.3|18469.3|18480.7|18478.7|18470.5|18468.5|485
1717147500000|2024-05-31 09:25:00|18471.4|18469.4|18485.2|18483.2|18485.7|18483.7|18470.7|18468.7|678
1717147800000|2024-05-31 09:30:00|18485.3|18483.3|18484.2|18482.2|18492.2|18490.2|18482.4|18480.4|663
1717148100000|2024-05-31 09:35:00|18484.3|18482.3|18485.5|18483.5|18489.2|18487.2|18481.3|18479.3|326
1717148400000|2024-05-31 09:40:00|18485.7|18483.7|18477.2|18475.2|18486|18484|18477|18475|316
1717148700000|2024-05-31 09:45:00|18477.3|18475.3|18477.3|18475.3|18485.3|18483.3|18475.8|18473.8|519
1717149000000|2024-05-31 09:50:00|18477.2|18475.2|18483.6|18481.6|18487.3|18485.3|18477.2|18475.2|488
1717149300000|2024-05-31 09:55:00|18483.9|18481.9|18482.9|18480.9|18487|18485|18481.6|18479.6|253
1717149600000|2024-05-31 10:00:00|18483|18481|18489.5|18487.5|18489.5|18487.5|18482.8|18480.8|409
1717149900000|2024-05-31 10:05:00|18489.6|18487.6|18476|18474|18492|18490|18476|18474|522
1717150200000|2024-05-31 10:10:00|18475.9|18473.9|18472.6|18470.6|18478.6|18476.6|18469.5|18467.5|655
1717150500000|2024-05-31 10:15:00|18472.5|18470.5|18466.3|18464.3|18474.3|18472.3|18464.3|18462.3|711
1717150800000|2024-05-31 10:20:00|18466.4|18464.4|18459.5|18457.5|18469.3|18467.3|18459.3|18457.3|832
1717151100000|2024-05-31 10:25:00|18459.4|18457.4|18459.8|18457.8|18463.4|18461.4|18453.5|18451.5|938
1717151400000|2024-05-31 10:30:00|18460|18458|18463.1|18461.1|18465|18463|18457.9|18455.9|513
1717151700000|2024-05-31 10:35:00|18463|18461|18467.4|18465.4|18471.6|18469.6|18460.1|18458.1|507
1717152000000|2024-05-31 10:40:00|18467.5|18465.5|18470.4|18468.4|18474.5|18472.5|18467|18465|479
1717152300000|2024-05-31 10:45:00|18470.3|18468.3|18456.4|18454.4|18471.6|18469.6|18454.6|18452.6|790
1717152600000|2024-05-31 10:50:00|18456.1|18454.1|18435.6|18433.6|18456.8|18454.8|18427.8|18425.8|2766
1717152900000|2024-05-31 10:55:00|18435.5|18433.5|18463.6|18461.6|18465.1|18463.1|18434|18432|1447
1717153200000|2024-05-31 11:00:00|18463.8|18461.8|18462.8|18460.8|18469.1|18467.1|18457.1|18455.1|1336
1717153500000|2024-05-31 11:05:00|18462.6|18460.6|18464.6|18462.6|18468.3|18466.3|18460.8|18458.8|521
1717153800000|2024-05-31 11:10:00|18464.8|18462.8|18478.3|18476.3|18478.8|18476.8|18463.5|18461.5|1122
1717154100000|2024-05-31 11:15:00|18477.9|18475.9|18475.6|18473.6|18481.4|18479.4|18473.6|18471.6|816
1717154400000|2024-05-31 11:20:00|18475.5|18473.5|18477.6|18475.6|18479.5|18477.5|18468.5|18466.5|753
1717154700000|2024-05-31 11:25:00|18477.4|18475.4|18479.8|18477.8|18480|18478|18471.4|18469.4|496
1717155000000|2024-05-31 11:30:00|18479.6|18477.6|18486.6|18484.6|18487.3|18485.3|18478.5|18476.5|676
1717155300000|2024-05-31 11:35:00|18486.9|18484.9|18493.9|18491.9|18494.8|18492.8|18484|18482|902
1717155600000|2024-05-31 11:40:00|18494.1|18492.1|18489.5|18487.5|18498.3|18496.3|18488.9|18486.9|852
1717155900000|2024-05-31 11:45:00|18489.4|18487.4|18492.3|18490.3|18495.5|18493.5|18489|18487|402
1717156200000|2024-05-31 11:50:00|18492|18490|18492.5|18490.5|18496.8|18494.8|18488.3|18486.3|656
1717156500000|2024-05-31 11:55:00|18492.4|18490.4|18504.6|18502.6|18508.6|18506.6|18490.4|18488.4|1157
1717156800000|2024-05-31 12:00:00|18503.6|18501.6|18504.6|18502.6|18509.5|18507.5|18499.6|18497.6|1146
1717157100000|2024-05-31 12:05:00|18504.5|18502.5|18511.3|18509.3|18513.8|18511.8|18502|18500|840
1717157400000|2024-05-31 12:10:00|18511.4|18509.4|18504.6|18502.6|18513.5|18511.5|18502.5|18500.5|981
1717157700000|2024-05-31 12:15:00|18504.8|18502.8|18503.8|18501.8|18508.4|18506.4|18501|18499|768
1717158000000|2024-05-31 12:20:00|18503|18501|18509.8|18507.8|18515.1|18513.1|18503|18501|1098
1717158300000|2024-05-31 12:25:00|18510|18508|18515.4|18513.4|18523.5|18521.5|18507|18505|1980
1717158600000|2024-05-31 12:30:00|18515.3|18513.3|18569.4|18567.4|18570|18568|18513.1|18511.1|10108
1717158900000|2024-05-31 12:35:00|18569.5|18567.5|18589.3|18587.3|18593|18591|18569.4|18567.4|5723
1717159200000|2024-05-31 12:40:00|18589.4|18587.4|18601.6|18599.6|18606.8|18604.8|18582.8|18580.8|3937
1717159500000|2024-05-31 12:45:00|18600.9|18598.9|18603.9|18601.9|18608.9|18606.9|18594|18592|3339
1717159800000|2024-05-31 12:50:00|18603.8|18601.8|18602|18600|18610.4|18608.4|18592.8|18590.8|2861
1717160100000|2024-05-31 12:55:00|18601.9|18599.9|18589.9|18587.9|18606.3|18604.3|18588.9|18586.9|2726
1717160400000|2024-05-31 13:00:00|18589.3|18587.3|18585.2|18583.2|18598.8|18596.8|18582.7|18580.7|2544
1717160700000|2024-05-31 13:05:00|18585|18583|18578|18576|18587|18585|18574.4|18572.4|2342
1717161000000|2024-05-31 13:10:00|18577.4|18575.4|18587.9|18585.9|18589.7|18587.7|18573.9|18571.9|2192
1717161300000|2024-05-31 13:15:00|18587.8|18585.8|18570.9|18568.9|18588.2|18586.2|18568.8|18566.8|2403
1717161600000|2024-05-31 13:20:00|18570.8|18568.8|18566|18564|18574.9|18572.9|18562.8|18560.8|2882
1717161900000|2024-05-31 13:25:00|18565.9|18563.9|18546.3|18544.3|18565.9|18563.9|18539.4|18537.4|6610
1717162200000|2024-05-31 13:30:00|18545.8|18544.8|18518.9|18517.9|18556.7|18555.7|18517.2|18516.2|17845
1717162500000|2024-05-31 13:35:00|18518.8|18517.8|18556.2|18555.2|18558.2|18557.2|18518.7|18517.7|12710
1717162800000|2024-05-31 13:40:00|18556.3|18555.3|18559.4|18558.4|18571.7|18570.7|18550.3|18549.3|9265
1717163100000|2024-05-31 13:45:00|18559.2|18558.2|18528.2|18527.2|18562.4|18561.4|18503.5|18502.5|13834
1717163400000|2024-05-31 13:50:00|18528.3|18527.3|18489.1|18488.1|18531.3|18530.3|18487.3|18486.3|12576
1717163700000|2024-05-31 13:55:00|18489.2|18488.2|18491|18490|18504|18503|18474.2|18473.2|9712
1717164000000|2024-05-31 14:00:00|18490.8|18489.8|18479|18478|18492.2|18491.2|18450.8|18449.8|14202
1717164300000|2024-05-31 14:05:00|18478.8|18477.8|18486.5|18485.5|18495.7|18494.7|18470.2|18469.2|7195
1717164600000|2024-05-31 14:10:00|18486.6|18485.6|18436|18435|18488.5|18487.5|18430.2|18429.2|10929
1717164900000|2024-05-31 14:15:00|18435.7|18434.7|18412.5|18411.5|18443.8|18442.8|18408|18407|13999
1717165200000|2024-05-31 14:20:00|18412.2|18411.2|18364.9|18363.9|18426.3|18425.3|18362.3|18361.3|16736
1717165500000|2024-05-31 14:25:00|18364.7|18363.7|18366.7|18365.7|18387.7|18386.7|18361.7|18360.7|13439
1717165800000|2024-05-31 14:30:00|18365.4|18364.4|18327.4|18326.4|18365.4|18364.4|18320.1|18319.1|19578
1717166100000|2024-05-31 14:35:00|18327.3|18326.3|18335.9|18334.9|18340.4|18339.4|18310.9|18309.9|13007
1717166400000|2024-05-31 14:40:00|18336.4|18335.4|18315.7|18314.7|18339.1|18338.1|18308.7|18307.7|9381
1717166700000|2024-05-31 14:45:00|18315.9|18314.9|18310.2|18309.2|18330.1|18329.1|18301.7|18300.7|9403
1717167000000|2024-05-31 14:50:00|18310.3|18309.3|18311.7|18310.7|18323.9|18322.9|18306.7|18305.7|7029
1717167300000|2024-05-31 14:55:00|18311.8|18310.8|18331.7|18330.7|18349.4|18348.4|18307.2|18306.2|10762
1717167600000|2024-05-31 15:00:00|18331.9|18330.9|18303.9|18302.9|18333.7|18332.7|18295.7|18294.7|10044
1717167900000|2024-05-31 15:05:00|18304.1|18303.1|18303.7|18302.7|18310.3|18309.3|18287.9|18286.9|8465
1717168200000|2024-05-31 15:10:00|18303.2|18302.2|18297.4|18296.4|18315.3|18314.3|18287.2|18286.2|6911
1717168500000|2024-05-31 15:15:00|18298.2|18297.2|18287.2|18286.2|18305.1|18304.1|18280.4|18279.4|6811
1717168800000|2024-05-31 15:20:00|18286.4|18285.4|18289.7|18288.7|18294.9|18293.9|18275.3|18274.3|6213
1717169100000|2024-05-31 15:25:00|18289.8|18288.8|18282.8|18281.8|18290.2|18289.2|18275.9|18274.9|4815
1717169400000|2024-05-31 15:30:00|18282.7|18281.7|18268.1|18267.1|18282.7|18281.7|18253.8|18252.8|9907
1717169700000|2024-05-31 15:35:00|18268.2|18267.2|18264.1|18263.1|18289.2|18288.2|18264.1|18263.1|7465
1717170000000|2024-05-31 15:40:00|18265.2|18264.2|18264.1|18263.1|18278.5|18277.5|18263.7|18262.7|4529
1717170300000|2024-05-31 15:45:00|18263.6|18262.6|18263.7|18262.7|18280|18279|18262.1|18261.1|4115
1717170600000|2024-05-31 15:50:00|18263.9|18262.9|18246.9|18245.9|18272|18271|18245.1|18244.1|7842
1717170900000|2024-05-31 15:55:00|18246.7|18245.7|18247.6|18246.6|18254.6|18253.6|18241.6|18240.6|6239
1717171200000|2024-05-31 16:00:00|18247.4|18246.4|18247|18246|18260.4|18259.4|18234.9|18233.9|8144
1717171500000|2024-05-31 16:05:00|18246.9|18245.9|18236.2|18235.2|18251.4|18250.4|18232.9|18231.9|5495
1717171800000|2024-05-31 16:10:00|18236.4|18235.4|18222.5|18221.5|18238.1|18237.1|18219.7|18218.7|7618
1717172100000|2024-05-31 16:15:00|18223.1|18222.1|18211.1|18210.1|18227.9|18226.9|18206.1|18205.1|8161
1717172400000|2024-05-31 16:20:00|18211|18210|18213.9|18212.9|18215.7|18214.7|18188.1|18187.1|10707
1717172700000|2024-05-31 16:25:00|18213.7|18212.7|18207.6|18206.6|18215.4|18214.4|18202.1|18201.1|5032
1717173000000|2024-05-31 16:30:00|18207.1|18206.1|18210.4|18209.4|18220.1|18219.1|18206|18205|4900
1717173300000|2024-05-31 16:35:00|18210.5|18209.5|18226.9|18225.9|18227.2|18226.2|18200.2|18199.2|6255
1717173600000|2024-05-31 16:40:00|18227.1|18226.1|18236.4|18235.4|18243.4|18242.4|18221.1|18220.1|8148
1717173900000|2024-05-31 16:45:00|18236.5|18235.5|18228.1|18227.1|18243.6|18242.6|18221.9|18220.9|4875
1717174200000|2024-05-31 16:50:00|18228|18227|18231.5|18230.5|18239.7|18238.7|18215.6|18214.6|4231
1717174500000|2024-05-31 16:55:00|18231.9|18230.9|18239.4|18238.4|18241.1|18240.1|18228.9|18227.9|3111
1717174800000|2024-05-31 17:00:00|18240|18239|18254.6|18253.6|18263.7|18262.7|18238.7|18237.7|6739
1717175100000|2024-05-31 17:05:00|18255|18254|18263.2|18262.2|18265.1|18264.1|18248.5|18247.5|4192
1717175400000|2024-05-31 17:10:00|18263.5|18262.5|18270.2|18269.2|18273.2|18272.2|18262.2|18261.2|4616
1717175700000|2024-05-31 17:15:00|18270|18269|18286.6|18285.6|18289.2|18288.2|18269.8|18268.8|9404
1717176000000|2024-05-31 17:20:00|18286.5|18285.5|18300|18299|18301.2|18300.2|18281.6|18280.6|4480
1717176300000|2024-05-31 17:25:00|18300.1|18299.1|18304.7|18303.7|18310.2|18309.2|18299.5|18298.5|4881
1717176600000|2024-05-31 17:30:00|18304.5|18303.5|18299.2|18298.2|18314.1|18313.1|18295.7|18294.7|5404
1717176900000|2024-05-31 17:35:00|18299.1|18298.1|18292|18291|18301|18300|18291.1|18290.1|4593
1717177200000|2024-05-31 17:40:00|18292.1|18291.1|18291.5|18290.5|18294.6|18293.6|18279.7|18278.7|4300
1717177500000|2024-05-31 17:45:00|18291.3|18290.3|18300.1|18299.1|18305.5|18304.5|18289.3|18288.3|4067
1717177800000|2024-05-31 17:50:00|18300.2|18299.2|18287.2|18286.2|18307.6|18306.6|18282|18281|5135
1717178100000|2024-05-31 17:55:00|18287.1|18286.1|18288.6|18287.6|18299.5|18298.5|18280.2|18279.2|3521
1717178400000|2024-05-31 18:00:00|18289|18288|18276|18275|18290.5|18289.5|18273|18272|3942
1717178700000|2024-05-31 18:05:00|18275.8|18274.8|18271.2|18270.2|18279.7|18278.7|18269.2|18268.2|3488
1717179000000|2024-05-31 18:10:00|18271.3|18270.3|18275.8|18274.8|18292.5|18291.5|18267.6|18266.6|4490
1717179300000|2024-05-31 18:15:00|18276.2|18275.2|18286.1|18285.1|18290.2|18289.2|18275.6|18274.6|2934
1717179600000|2024-05-31 18:20:00|18287.2|18286.2|18283|18282|18289|18288|18278.3|18277.3|2358
1717179900000|2024-05-31 18:25:00|18283.3|18282.3|18267.5|18266.5|18286.3|18285.3|18265.9|18264.9|3482
1717180200000|2024-05-31 18:30:00|18267.7|18266.7|18261.5|18260.5|18275.3|18274.3|18258.9|18257.9|4714
1717180500000|2024-05-31 18:35:00|18263.3|18262.3|18277|18276|18279.3|18278.3|18262|18261|3218
1717180800000|2024-05-31 18:40:00|18276.9|18275.9|18310.5|18309.5|18312.4|18311.4|18274.3|18273.3|5990
1717181100000|2024-05-31 18:45:00|18310.3|18309.3|18295.8|18294.8|18314.3|18313.3|18293.5|18292.5|5316
1717181400000|2024-05-31 18:50:00|18295.9|18294.9|18284.3|18283.3|18297.5|18296.5|18275.2|18274.2|4367
1717181700000|2024-05-31 18:55:00|18284.7|18283.7|18301.2|18300.2|18306|18305|18282.8|18281.8|5007
1717182000000|2024-05-31 19:00:00|18301|18300|18304.8|18303.8|18305.8|18304.8|18287.3|18286.3|7227
1717182300000|2024-05-31 19:05:00|18304.7|18303.7|18329|18328|18331.9|18330.9|18304.5|18303.5|8997
1717182600000|2024-05-31 19:10:00|18328.5|18327.5|18341.3|18340.3|18344.2|18343.2|18326|18325|7668
1717182900000|2024-05-31 19:15:00|18341.4|18340.4|18344.7|18343.7|18344.8|18343.8|18331.8|18330.8|5778
1717183200000|2024-05-31 19:20:00|18344.5|18343.5|18368.3|18367.3|18369.8|18368.8|18343.5|18342.5|7467
1717183500000|2024-05-31 19:25:00|18369|18368|18358.3|18357.3|18376.9|18375.9|18358.3|18357.3|7686
1717183800000|2024-05-31 19:30:00|18357.3|18356.3|18376.2|18375.2|18385|18384|18350|18349|10177
1717184100000|2024-05-31 19:35:00|18376.3|18375.3|18383|18382|18385.8|18384.8|18374.8|18373.8|5738
1717184400000|2024-05-31 19:40:00|18382.9|18381.9|18428.8|18427.8|18435.5|18434.5|18382.9|18381.9|13077
1717184700000|2024-05-31 19:45:00|18427.8|18426.8|18461.4|18460.4|18464.7|18463.7|18424.5|18423.5|13596
1717185000000|2024-05-31 19:50:00|18455.4|18454.4|18505.3|18504.3|18516.3|18515.3|18455.4|18454.4|23652
1717185300000|2024-05-31 19:55:00|18505.2|18504.2|18546.8|18545.8|18548.8|18547.8|18499|18498|34210
1717185600000|2024-05-31 20:00:00|18547.2|18546.2|18562.4|18560.4|18575.9|18573.9|18522.4|18520.4|18998
1717185900000|2024-05-31 20:05:00|18562.3|18560.3|18530.5|18528.5|18562.3|18560.3|18527.5|18525.5|4566
1717186200000|2024-05-31 20:10:00|18530.7|18528.7|18528.5|18526.5|18532|18530|18519.2|18517.2|5445
1717186500000|2024-05-31 20:15:00|18528.4|18526.4|18527.4|18525.4|18528.4|18526.4|18521|18519|1504
1717186800000|2024-05-31 20:20:00|18527.7|18525.7|18535.2|18533.2|18545.4|18543.4|18527.7|18525.7|1590
1717187100000|2024-05-31 20:25:00|18535|18533|18531.9|18529.9|18535.4|18533.4|18523.7|18521.7|1098
1717187400000|2024-05-31 20:30:00|18531.8|18529.8|18526.8|18524.8|18532.5|18530.5|18522|18520|1050
1717187700000|2024-05-31 20:35:00|18526.7|18524.7|18528|18526|18530.4|18528.4|18524.7|18522.7|551
1717188000000|2024-05-31 20:40:00|18527.9|18525.9|18535.9|18533.9|18536.7|18534.7|18525.9|18523.9|893
1717188300000|2024-05-31 20:45:00|18536|18534|18524.7|18522.7|18536|18534|18522.4|18520.4|945
1717188600000|2024-05-31 20:50:00|18524.8|18522.8|18526.4|18524.4|18529.2|18527.2|18523.8|18521.8|747
1717188900000|2024-05-31 20:55:00|18526.5|18524.5|18521|18516|18526.5|18524.5|18519.3|18516|810
1717189200000|2024-05-31 21:00:00|18520.7|18515.7|18520.7|18515.7|18520.7|18515.7|18520.7|18515.7|0
1717365600000|2024-06-02 22:00:00|18537.3|18535.3|18502.9|18500.9|18547|18545|18502.9|18500.9|2299
1717365900000|2024-06-02 22:05:00|18502.8|18500.8|18498.4|18496.4|18502.9|18500.9|18488.3|18486.3|984
1717366200000|2024-06-02 22:10:00|18498.5|18496.5|18511|18509|18511|18509|18496.2|18494.2|669
1717366500000|2024-06-02 22:15:00|18511.4|18509.4|18528.5|18526.5|18530.8|18528.8|18511.4|18509.4|857
1717366800000|2024-06-02 22:20:00|18528.7|18526.7|18527.5|18525.5|18529.5|18527.5|18522.8|18520.8|309
1717367100000|2024-06-02 22:25:00|18527.4|18525.4|18524.3|18522.3|18535.5|18533.5|18523|18521|667
1717367400000|2024-06-02 22:30:00|18524.2|18522.2|18521.4|18519.4|18527|18525|18511.5|18509.5|642
1717367700000|2024-06-02 22:35:00|18521.5|18519.5|18519.7|18517.7|18522|18520|18513.3|18511.3|251
1717368000000|2024-06-02 22:40:00|18518.8|18516.8|18518.2|18516.2|18520.9|18518.9|18517|18515|231
1717368300000|2024-06-02 22:45:00|18518.3|18516.3|18520.8|18518.8|18521.5|18519.5|18515.4|18513.4|212
1717368600000|2024-06-02 22:50:00|18520.3|18518.3|18519.5|18517.5|18524.9|18522.9|18518|18516|212
1717368900000|2024-06-02 22:55:00|18519.4|18517.4|18519.5|18517.5|18522.9|18520.9|18518|18516|146
1717369200000|2024-06-02 23:00:00|18519.4|18517.4|18529.7|18527.7|18530.8|18528.8|18514.5|18512.5|498
1717369500000|2024-06-02 23:05:00|18529.5|18527.5|18530.9|18528.9|18538.9|18536.9|18527.3|18525.3|483
1717369800000|2024-06-02 23:10:00|18530.8|18528.8|18528.8|18526.8|18532.2|18530.2|18524|18522|269
1717370100000|2024-06-02 23:15:00|18528.9|18526.9|18528.4|18526.4|18529.4|18527.4|18525.3|18523.3|128
1717370400000|2024-06-02 23:20:00|18528.5|18526.5|18540.9|18538.9|18542.2|18540.2|18528|18526|420
1717370700000|2024-06-02 23:25:00|18540.8|18538.8|18546.9|18544.9|18549.7|18547.7|18540.2|18538.2|568
1717371000000|2024-06-02 23:30:00|18547|18545|18543|18541|18549.2|18547.2|18541.3|18539.3|174
1717371300000|2024-06-02 23:35:00|18542.9|18540.9|18542.8|18540.8|18543.3|18541.3|18538.8|18536.8|235
1717371600000|2024-06-02 23:40:00|18542.7|18540.7|18537.3|18535.3|18543.4|18541.4|18535|18533|266
1717371900000|2024-06-02 23:45:00|18537.2|18535.2|18534.7|18532.7|18539.8|18537.8|18534.3|18532.3|270
1717372200000|2024-06-02 23:50:00|18534.2|18532.2|18536.8|18534.8|18545.2|18543.2|18531.7|18529.7|471
1717372500000|2024-06-02 23:55:00|18536.9|18534.9|18543.5|18541.5|18549.3|18547.3|18536.9|18534.9|375
1717365600000|2024-06-02 22:00:00|18537.3|18535.3|18502.9|18500.9|18547|18545|18502.9|18500.9|2299
1717365900000|2024-06-02 22:05:00|18502.8|18500.8|18498.4|18496.4|18502.9|18500.9|18488.3|18486.3|984
1717366200000|2024-06-02 22:10:00|18498.5|18496.5|18511|18509|18511|18509|18496.2|18494.2|669
1717366500000|2024-06-02 22:15:00|18511.4|18509.4|18528.5|18526.5|18530.8|18528.8|18511.4|18509.4|857
1717366800000|2024-06-02 22:20:00|18528.7|18526.7|18527.5|18525.5|18529.5|18527.5|18522.8|18520.8|309
1717367100000|2024-06-02 22:25:00|18527.4|18525.4|18524.3|18522.3|18535.5|18533.5|18523|18521|667
1717367400000|2024-06-02 22:30:00|18524.2|18522.2|18521.4|18519.4|18527|18525|18511.5|18509.5|642
1717367700000|2024-06-02 22:35:00|18521.5|18519.5|18519.7|18517.7|18522|18520|18513.3|18511.3|251
1717368000000|2024-06-02 22:40:00|18518.8|18516.8|18518.2|18516.2|18520.9|18518.9|18517|18515|231
1717368300000|2024-06-02 22:45:00|18518.3|18516.3|18520.8|18518.8|18521.5|18519.5|18515.4|18513.4|212
1717368600000|2024-06-02 22:50:00|18520.3|18518.3|18519.5|18517.5|18524.9|18522.9|18518|18516|212
1717368900000|2024-06-02 22:55:00|18519.4|18517.4|18519.5|18517.5|18522.9|18520.9|18518|18516|146
1717369200000|2024-06-02 23:00:00|18519.4|18517.4|18529.7|18527.7|18530.8|18528.8|18514.5|18512.5|498
1717369500000|2024-06-02 23:05:00|18529.5|18527.5|18530.9|18528.9|18538.9|18536.9|18527.3|18525.3|483
1717369800000|2024-06-02 23:10:00|18530.8|18528.8|18528.8|18526.8|18532.2|18530.2|18524|18522|269
1717370100000|2024-06-02 23:15:00|18528.9|18526.9|18528.4|18526.4|18529.4|18527.4|18525.3|18523.3|128
1717370400000|2024-06-02 23:20:00|18528.5|18526.5|18540.9|18538.9|18542.2|18540.2|18528|18526|420
1717370700000|2024-06-02 23:25:00|18540.8|18538.8|18546.9|18544.9|18549.7|18547.7|18540.2|18538.2|568
1717371000000|2024-06-02 23:30:00|18547|18545|18543|18541|18549.2|18547.2|18541.3|18539.3|174
1717371300000|2024-06-02 23:35:00|18542.9|18540.9|18542.8|18540.8|18543.3|18541.3|18538.8|18536.8|235
1717371600000|2024-06-02 23:40:00|18542.7|18540.7|18537.3|18535.3|18543.4|18541.4|18535|18533|266
1717371900000|2024-06-02 23:45:00|18537.2|18535.2|18534.7|18532.7|18539.8|18537.8|18534.3|18532.3|270
1717372200000|2024-06-02 23:50:00|18534.2|18532.2|18536.8|18534.8|18545.2|18543.2|18531.7|18529.7|471
1717372500000|2024-06-02 23:55:00|18536.9|18534.9|18543.5|18541.5|18549.3|18547.3|18536.9|18534.9|375
1717372800000|2024-06-03 00:00:00|18543.3|18541.3|18559.7|18557.7|18559.7|18557.7|18542.9|18540.9|717
1717373100000|2024-06-03 00:05:00|18559.8|18557.8|18570.4|18568.4|18571.3|18569.3|18557.4|18555.4|1229
1717373400000|2024-06-03 00:10:00|18570.3|18568.3|18581.9|18579.9|18585.2|18583.2|18562|18560|1246
1717373700000|2024-06-03 00:15:00|18582|18580|18587.9|18585.9|18590.5|18588.5|18576.7|18574.7|909
1717374000000|2024-06-03 00:20:00|18588|18586|18591.7|18589.7|18593.9|18591.9|18586.5|18584.5|728
1717374300000|2024-06-03 00:25:00|18591.8|18589.8|18594.8|18592.8|18596.2|18594.2|18587.8|18585.8|518
1717374600000|2024-06-03 00:30:00|18594.7|18592.7|18593.4|18591.4|18595|18593|18588.2|18586.2|431
1717374900000|2024-06-03 00:35:00|18593.5|18591.5|18591|18589|18595.2|18593.2|18587.9|18585.9|566
1717375200000|2024-06-03 00:40:00|18591.2|18589.2|18583.8|18581.8|18591.2|18589.2|18583.2|18581.2|507
1717375500000|2024-06-03 00:45:00|18583.5|18581.5|18583.4|18581.4|18585.4|18583.4|18582.2|18580.2|330
1717375800000|2024-06-03 00:50:00|18583.5|18581.5|18587.8|18585.8|18589.8|18587.8|18582.5|18580.5|368
1717376100000|2024-06-03 00:55:00|18587.7|18585.7|18584.4|18582.4|18589.7|18587.7|18584.4|18582.4|253
1717376400000|2024-06-03 01:00:00|18584.3|18582.3|18588.3|18586.3|18594.3|18592.3|18584|18582|419
1717376700000|2024-06-03 01:05:00|18588.4|18586.4|18581.5|18579.5|18588.9|18586.9|18578.8|18576.8|425
1717377000000|2024-06-03 01:10:00|18581.7|18579.7|18575.7|18573.7|18582.4|18580.4|18574.2|18572.2|430
1717377300000|2024-06-03 01:15:00|18575.8|18573.8|18580.5|18578.5|18584.3|18582.3|18574.8|18572.8|490
1717377600000|2024-06-03 01:20:00|18580.7|18578.7|18570.9|18568.9|18580.7|18578.7|18569.9|18567.9|442
1717377900000|2024-06-03 01:25:00|18571|18569|18574.3|18572.3|18574.9|18572.9|18568.7|18566.7|385
1717378200000|2024-06-03 01:30:00|18574.4|18572.4|18569.8|18567.8|18576.2|18574.2|18568.2|18566.2|409
1717378500000|2024-06-03 01:35:00|18569.9|18567.9|18575.4|18573.4|18582.4|18580.4|18567.9|18565.9|526
1717378800000|2024-06-03 01:40:00|18575.5|18573.5|18581.7|18579.7|18584.8|18582.8|18575.4|18573.4|362
1717379100000|2024-06-03 01:45:00|18581.8|18579.8|18579.8|18577.8|18584.7|18582.7|18578.3|18576.3|202
1717379400000|2024-06-03 01:50:00|18579.7|18577.7|18577.7|18575.7|18580.8|18578.8|18576.9|18574.9|171
1717379700000|2024-06-03 01:55:00|18577.8|18575.8|18579.8|18577.8|18580.9|18578.9|18577.4|18575.4|158
1717380000000|2024-06-03 02:00:00|18579.7|18577.7|18584.9|18582.9|18586.4|18584.4|18578.9|18576.9|342
1717380300000|2024-06-03 02:05:00|18584.8|18582.8|18589.3|18587.3|18592|18590|18584.2|18582.2|472
1717380600000|2024-06-03 02:10:00|18589.4|18587.4|18595.2|18593.2|18595.3|18593.3|18589.4|18587.4|310
1717380900000|2024-06-03 02:15:00|18595.3|18593.3|18591.7|18589.7|18595.4|18593.4|18590.4|18588.4|251
1717381200000|2024-06-03 02:20:00|18591.5|18589.5|18594.7|18592.7|18596.4|18594.4|18590.8|18588.8|315
1717381500000|2024-06-03 02:25:00|18594.9|18592.9|18594.4|18592.4|18597.9|18595.9|18594.3|18592.3|284
1717381800000|2024-06-03 02:30:00|18594.3|18592.3|18592.9|18590.9|18595.3|18593.3|18588.7|18586.7|459
1717382100000|2024-06-03 02:35:00|18592.8|18590.8|18596|18594|18597.9|18595.9|18591.9|18589.9|293
1717382400000|2024-06-03 02:40:00|18595.9|18593.9|18597.9|18595.9|18599.7|18597.7|18595.8|18593.8|235
1717382700000|2024-06-03 02:45:00|18597.8|18595.8|18596.7|18594.7|18598.7|18596.7|18596|18594|204
1717383000000|2024-06-03 02:50:00|18596.8|18594.8|18597.2|18595.2|18597.9|18595.9|18595.9|18593.9|115
1717383300000|2024-06-03 02:55:00|18597.4|18595.4|18596|18594|18597.5|18595.5|18594.9|18592.9|135
1717383600000|2024-06-03 03:00:00|18595.9|18593.9|18597.2|18595.2|18597.9|18595.9|18593.4|18591.4|248
1717383900000|2024-06-03 03:05:00|18597|18595|18603|18601|18603.2|18601.2|18597|18595|469
1717384200000|2024-06-03 03:10:00|18602.9|18600.9|18603|18601|18604.3|18602.3|18602|18600|199
1717384500000|2024-06-03 03:15:00|18603.2|18601.2|18596.2|18594.2|18604.5|18602.5|18593.8|18591.8|446
1717384800000|2024-06-03 03:20:00|18596|18594|18595.2|18593.2|18596.8|18594.8|18593.7|18591.7|166
1717385100000|2024-06-03 03:25:00|18595.3|18593.3|18591.7|18589.7|18596.5|18594.5|18590.9|18588.9|216
1717385400000|2024-06-03 03:30:00|18591.8|18589.8|18590.9|18588.9|18592.7|18590.7|18587.8|18585.8|346
1717385700000|2024-06-03 03:35:00|18591|18589|18594.4|18592.4|18596.8|18594.8|18590.3|18588.3|254
1717386000000|2024-06-03 03:40:00|18594.5|18592.5|18592.7|18590.7|18595.9|18593.9|18589.8|18587.8|158
1717386300000|2024-06-03 03:45:00|18592.8|18590.8|18593.3|18591.3|18596.4|18594.4|18592.4|18590.4|142
1717386600000|2024-06-03 03:50:00|18593.4|18591.4|18591.9|18589.9|18595.5|18593.5|18591.7|18589.7|97
1717386900000|2024-06-03 03:55:00|18592|18590|18593.4|18591.4|18594.2|18592.2|18591.9|18589.9|95
1717387200000|2024-06-03 04:00:00|18593.5|18591.5|18595.2|18593.2|18596.2|18594.2|18592.9|18590.9|102
1717387500000|2024-06-03 04:05:00|18595.3|18593.3|18594.9|18592.9|18595.4|18593.4|18593.3|18591.3|81
1717387800000|2024-06-03 04:10:00|18594.8|18592.8|18594.3|18592.3|18598.7|18596.7|18594.2|18592.2|183
1717388100000|2024-06-03 04:15:00|18594.4|18592.4|18593.2|18591.2|18595.3|18593.3|18592.4|18590.4|149
1717388400000|2024-06-03 04:20:00|18593.4|18591.4|18597.7|18595.7|18598.7|18596.7|18593.4|18591.4|165
1717388700000|2024-06-03 04:25:00|18597.8|18595.8|18598.4|18596.4|18599.7|18597.7|18597.5|18595.5|136
1717389000000|2024-06-03 04:30:00|18598.5|18596.5|18599.2|18597.2|18602.2|18600.2|18597.9|18595.9|172
1717389300000|2024-06-03 04:35:00|18599.3|18597.3|18599.5|18597.5|18600.8|18598.8|18597.9|18595.9|122
1717389600000|2024-06-03 04:40:00|18599.4|18597.4|18598.8|18596.8|18599.8|18597.8|18597.7|18595.7|90
1717389900000|2024-06-03 04:45:00|18598.9|18596.9|18602.2|18600.2|18603.2|18601.2|18598.4|18596.4|134
1717390200000|2024-06-03 04:50:00|18602|18600|18600.7|18598.7|18602.3|18600.3|18598.8|18596.8|113
1717390500000|2024-06-03 04:55:00|18600.5|18598.5|18599.5|18597.5|18601.5|18599.5|18598.9|18596.9|68
1717390800000|2024-06-03 05:00:00|18599.7|18597.7|18595.3|18593.3|18602.4|18600.4|18595.3|18593.3|254
1717391100000|2024-06-03 05:05:00|18595.2|18593.2|18597.8|18595.8|18599.2|18597.2|18594.2|18592.2|174
1717391400000|2024-06-03 05:10:00|18597.9|18595.9|18600.4|18598.4|18601.5|18599.5|18595.9|18593.9|176
1717391700000|2024-06-03 05:15:00|18600.5|18598.5|18606.5|18604.5|18607.4|18605.4|18600.2|18598.2|396
1717392000000|2024-06-03 05:20:00|18606.4|18604.4|18603.8|18601.8|18608.2|18606.2|18602.9|18600.9|228
1717392300000|2024-06-03 05:25:00|18603.7|18601.7|18597.2|18595.2|18604.3|18602.3|18596.7|18594.7|252
1717392600000|2024-06-03 05:30:00|18597.3|18595.3|18600.5|18598.5|18602.2|18600.2|18597.2|18595.2|247
1717392900000|2024-06-03 05:35:00|18600.4|18598.4|18599.3|18597.3|18602|18600|18598.8|18596.8|199
1717393200000|2024-06-03 05:40:00|18599.2|18597.2|18596|18594|18601.2|18599.2|18595.3|18593.3|222
1717393500000|2024-06-03 05:45:00|18596.2|18594.2|18595.7|18593.7|18596.5|18594.5|18590.9|18588.9|381
1717393800000|2024-06-03 05:50:00|18595.9|18593.9|18598.7|18596.7|18601.2|18599.2|18595.7|18593.7|268
1717394100000|2024-06-03 05:55:00|18598.8|18596.8|18598.8|18596.8|18599.9|18597.9|18595.5|18593.5|159
1717394400000|2024-06-03 06:00:00|18597.5|18595.5|18599|18597|18601.2|18599.2|18594|18592|552
1717394700000|2024-06-03 06:05:00|18598.9|18596.9|18591.5|18589.5|18599.7|18597.7|18589.5|18587.5|436
1717395000000|2024-06-03 06:10:00|18591.4|18589.4|18590|18588|18593.9|18591.9|18583.4|18581.4|699
1717395300000|2024-06-03 06:15:00|18589.9|18587.9|18594.2|18592.2|18598.2|18596.2|18588.3|18586.3|683
1717395600000|2024-06-03 06:20:00|18594|18592|18603.5|18601.5|18603.5|18601.5|18593.2|18591.2|686
1717395900000|2024-06-03 06:25:00|18603.7|18601.7|18600.5|18598.5|18603.9|18601.9|18597.7|18595.7|365
1717396200000|2024-06-03 06:30:00|18600.7|18598.7|18606.8|18604.8|18609.7|18607.7|18600.2|18598.2|740
1717396500000|2024-06-03 06:35:00|18607|18605|18622.2|18620.2|18626.4|18624.4|18606.4|18604.4|1240
1717396800000|2024-06-03 06:40:00|18622|18620|18610.7|18608.7|18626|18624|18610|18608|691
1717397100000|2024-06-03 06:45:00|18610.8|18608.8|18619|18617|18620.7|18618.7|18610.7|18608.7|423
1717397400000|2024-06-03 06:50:00|18618.9|18616.9|18615.5|18613.5|18620|18618|18613.8|18611.8|258
1717397700000|2024-06-03 06:55:00|18615.7|18613.7|18614.8|18612.8|18616.9|18614.9|18611.7|18609.7|465
1717398000000|2024-06-03 07:00:00|18614.7|18612.7|18610.4|18608.4|18618.2|18616.2|18605.2|18603.2|1169
1717398300000|2024-06-03 07:05:00|18611.5|18609.5|18617.4|18615.4|18618.5|18616.5|18608.3|18606.3|730
1717398600000|2024-06-03 07:10:00|18617.3|18615.3|18606.9|18604.9|18624.4|18622.4|18606.8|18604.8|863
1717398900000|2024-06-03 07:15:00|18607|18605|18594.3|18592.3|18607|18605|18589.9|18587.9|1208
1717399200000|2024-06-03 07:20:00|18594.4|18592.4|18585|18583|18595.5|18593.5|18583.7|18581.7|841
1717399500000|2024-06-03 07:25:00|18584.9|18582.9|18587.3|18585.3|18591.7|18589.7|18582.8|18580.8|776
1717399800000|2024-06-03 07:30:00|18587.8|18585.8|18577.5|18575.5|18596.2|18594.2|18577|18575|1009
1717400100000|2024-06-03 07:35:00|18577.4|18575.4|18591.3|18589.3|18594.5|18592.5|18574.2|18572.2|987
1717400400000|2024-06-03 07:40:00|18591.4|18589.4|18583.8|18581.8|18592.8|18590.8|18581.9|18579.9|592
1717400700000|2024-06-03 07:45:00|18583.9|18581.9|18595.5|18593.5|18601.8|18599.8|18583.9|18581.9|888
1717401000000|2024-06-03 07:50:00|18595.4|18593.4|18580.7|18578.7|18597.4|18595.4|18578.7|18576.7|851
1717401300000|2024-06-03 07:55:00|18580.5|18578.5|18588.3|18586.3|18595.4|18593.4|18578.9|18576.9|765
1717401600000|2024-06-03 08:00:00|18588.5|18586.5|18595.5|18593.5|18597.5|18595.5|18576.4|18574.4|1504
1717401900000|2024-06-03 08:05:00|18595.7|18593.7|18592.8|18590.8|18600.4|18598.4|18589.9|18587.9|955
1717402200000|2024-06-03 08:10:00|18592.9|18590.9|18610.2|18608.2|18613.4|18611.4|18591.4|18589.4|1139
1717402500000|2024-06-03 08:15:00|18610.3|18608.3|18608.9|18606.9|18612.5|18610.5|18601.8|18599.8|866
1717402800000|2024-06-03 08:20:00|18608.8|18606.8|18611.5|18609.5|18616.2|18614.2|18605.8|18603.8|774
1717403100000|2024-06-03 08:25:00|18611.7|18609.7|18614.9|18612.9|18619.9|18617.9|18609|18607|646
1717403400000|2024-06-03 08:30:00|18615.5|18613.5|18621.8|18619.8|18623.9|18621.9|18615|18613|629
1717403700000|2024-06-03 08:35:00|18621.7|18619.7|18615.7|18613.7|18628.2|18626.2|18614.5|18612.5|997
1717404000000|2024-06-03 08:40:00|18615.8|18613.8|18606|18604|18618.5|18616.5|18603.5|18601.5|864
1717404300000|2024-06-03 08:45:00|18605.8|18603.8|18619|18617|18619.4|18617.4|18604|18602|764
1717404600000|2024-06-03 08:50:00|18619.2|18617.2|18622.9|18620.9|18622.9|18620.9|18615.2|18613.2|747
1717404900000|2024-06-03 08:55:00|18623.2|18621.2|18618.4|18616.4|18628.5|18626.5|18617.5|18615.5|859
1717405200000|2024-06-03 09:00:00|18618.3|18616.3|18616.9|18614.9|18621.2|18619.2|18608.4|18606.4|663
1717405500000|2024-06-03 09:05:00|18617.4|18615.4|18625.3|18623.3|18627.3|18625.3|18615.9|18613.9|617
1717405800000|2024-06-03 09:10:00|18625.5|18623.5|18620.5|18618.5|18627.2|18625.2|18616.7|18614.7|405
1717406100000|2024-06-03 09:15:00|18620.7|18618.7|18613.5|18611.5|18622.7|18620.7|18610|18608|515
1717406400000|2024-06-03 09:20:00|18613.7|18611.7|18613.4|18611.4|18614.2|18612.2|18609.5|18607.5|310
1717406700000|2024-06-03 09:25:00|18613.8|18611.8|18619.9|18617.9|18620.4|18618.4|18612.7|18610.7|371
1717407000000|2024-06-03 09:30:00|18619.3|18617.3|18625|18623|18625.3|18623.3|18615.4|18613.4|498
1717407300000|2024-06-03 09:35:00|18625.3|18623.3|18616.3|18614.3|18626|18624|18614.5|18612.5|317
1717407600000|2024-06-03 09:40:00|18616.4|18614.4|18613.9|18611.9|18618.9|18616.9|18610.9|18608.9|351
1717407900000|2024-06-03 09:45:00|18613.8|18611.8|18609.2|18607.2|18614.8|18612.8|18602.6|18600.6|596
1717408200000|2024-06-03 09:50:00|18609.1|18607.1|18619.4|18617.4|18619.5|18617.5|18606.4|18604.4|523
1717408500000|2024-06-03 09:55:00|18619.5|18617.5|18619|18617|18620.1|18618.1|18614.2|18612.2|390
1717408800000|2024-06-03 10:00:00|18618.9|18616.9|18620.2|18618.2|18623.2|18621.2|18616.1|18614.1|480
1717409100000|2024-06-03 10:05:00|18620.4|18618.4|18621.5|18619.5|18625.4|18623.4|18615.6|18613.6|394
1717409400000|2024-06-03 10:10:00|18621.4|18619.4|18624.2|18622.2|18625.2|18623.2|18618.7|18616.7|327
1717409700000|2024-06-03 10:15:00|18624.1|18622.1|18623.4|18621.4|18626.5|18624.5|18621.1|18619.1|369
1717410000000|2024-06-03 10:20:00|18623.2|18621.2|18623.7|18621.7|18625.9|18623.9|18620.2|18618.2|415
1717410300000|2024-06-03 10:25:00|18623.6|18621.6|18627.2|18625.2|18628.4|18626.4|18621.5|18619.5|467
1717410600000|2024-06-03 10:30:00|18627.4|18625.4|18630.1|18628.1|18633.2|18631.2|18624.4|18622.4|662
1717410900000|2024-06-03 10:35:00|18630.5|18628.5|18626.5|18624.5|18631.9|18629.9|18625|18623|361
1717411200000|2024-06-03 10:40:00|18626.2|18624.2|18619.5|18617.5|18626.5|18624.5|18619|18617|330
1717411500000|2024-06-03 10:45:00|18619.4|18617.4|18612.7|18610.7|18620.5|18618.5|18612.4|18610.4|646
1717411800000|2024-06-03 10:50:00|18612.6|18610.6|18614.4|18612.4|18616.7|18614.7|18610|18608|457
1717412100000|2024-06-03 10:55:00|18614.1|18612.1|18614.7|18612.7|18621|18619|18611.7|18609.7|616
1717412400000|2024-06-03 11:00:00|18614.5|18612.5|18618.2|18616.2|18621.4|18619.4|18612.1|18610.1|754
1717412700000|2024-06-03 11:05:00|18618.6|18616.6|18624.5|18622.5|18624.6|18622.6|18614|18612|417
1717413000000|2024-06-03 11:10:00|18624.4|18622.4|18631|18629|18634.4|18632.4|18623.4|18621.4|788
1717413300000|2024-06-03 11:15:00|18630.9|18628.9|18635.5|18633.5|18637.6|18635.6|18628|18626|879
1717413600000|2024-06-03 11:20:00|18635.6|18633.6|18624.5|18622.5|18635.7|18633.7|18623.9|18621.9|662
1717413900000|2024-06-03 11:25:00|18624.6|18622.6|18621.2|18619.2|18625.1|18623.1|18611.6|18609.6|899
1717414200000|2024-06-03 11:30:00|18621.4|18619.4|18628.6|18626.6|18643.4|18641.4|18621|18619|1687
1717414500000|2024-06-03 11:35:00|18628.9|18626.9|18630.4|18628.4|18631|18629|18622.5|18620.5|581
1717414800000|2024-06-03 11:40:00|18630.2|18628.2|18635.2|18633.2|18637.5|18635.5|18629.5|18627.5|508
1717415100000|2024-06-03 11:45:00|18635.4|18633.4|18641.6|18639.6|18642.5|18640.5|18631.1|18629.1|717
1717415400000|2024-06-03 11:50:00|18641.5|18639.5|18642.1|18640.1|18643.5|18641.5|18636.5|18634.5|781
1717415700000|2024-06-03 11:55:00|18642|18640|18640.5|18638.5|18642.1|18640.1|18635.6|18633.6|667
1717416000000|2024-06-03 12:00:00|18639.5|18637.5|18638.5|18636.5|18644|18642|18635.7|18633.7|767
1717416300000|2024-06-03 12:05:00|18638.6|18636.6|18640.2|18638.2|18644.4|18642.4|18638|18636|969
1717416600000|2024-06-03 12:10:00|18640.4|18638.4|18647.2|18645.2|18647.7|18645.7|18638.5|18636.5|785
1717416900000|2024-06-03 12:15:00|18647.4|18645.4|18643.9|18641.9|18654.5|18652.5|18643.7|18641.7|1438
1717417200000|2024-06-03 12:20:00|18645|18643|18649.6|18647.6|18650.6|18648.6|18644.2|18642.2|814
1717417500000|2024-06-03 12:25:00|18649.5|18647.5|18650.6|18648.6|18651.5|18649.5|18646.6|18644.6|681
1717417800000|2024-06-03 12:30:00|18650.7|18648.7|18632.6|18630.6|18651.9|18649.9|18632.2|18630.2|1555
1717418100000|2024-06-03 12:35:00|18632.1|18630.1|18636.2|18634.2|18638.4|18636.4|18628|18626|1385
1717418400000|2024-06-03 12:40:00|18636.1|18634.1|18640|18638|18646.1|18644.1|18636.1|18634.1|1267
1717418700000|2024-06-03 12:45:00|18639.9|18637.9|18637.7|18635.7|18640.9|18638.9|18634.2|18632.2|844
1717419000000|2024-06-03 12:50:00|18637.9|18635.9|18634.1|18632.1|18641.4|18639.4|18633.2|18631.2|839
1717419300000|2024-06-03 12:55:00|18634.2|18632.2|18636.6|18634.6|18638.6|18636.6|18632.5|18630.5|901
1717419600000|2024-06-03 13:00:00|18637.6|18635.6|18645.9|18643.9|18650.4|18648.4|18636.4|18634.4|1273
1717419900000|2024-06-03 13:05:00|18646|18644|18656.9|18654.9|18658.1|18656.1|18644.4|18642.4|1484
1717420200000|2024-06-03 13:10:00|18656.7|18654.7|18644.9|18642.9|18660.2|18658.2|18644.1|18642.1|1720
1717420500000|2024-06-03 13:15:00|18643.6|18641.6|18645.6|18643.6|18647.4|18645.4|18643|18641|718
1717420800000|2024-06-03 13:20:00|18645.4|18643.4|18659.6|18657.6|18663.7|18661.7|18644.4|18642.4|2855
1717421100000|2024-06-03 13:25:00|18660.1|18658.1|18665.7|18663.7|18668.4|18666.4|18654.5|18652.5|3811
1717421400000|2024-06-03 13:30:00|18665.2|18664.2|18668.3|18667.3|18681.4|18680.4|18650|18649|18602
1717421700000|2024-06-03 13:35:00|18668.5|18667.5|18674.3|18673.3|18681.5|18680.5|18650.8|18649.8|11701
1717422000000|2024-06-03 13:40:00|18674.4|18673.4|18679.5|18678.5|18699|18698|18669|18668|11036
1717422300000|2024-06-03 13:45:00|18678.8|18677.8|18682.5|18681.5|18705.1|18704.1|18676.6|18675.6|11689
1717422600000|2024-06-03 13:50:00|18684.4|18683.4|18641.9|18640.9|18684.6|18683.6|18628.1|18627.1|15312
1717422900000|2024-06-03 13:55:00|18641.6|18640.6|18631.9|18630.9|18646.4|18645.4|18605.6|18604.6|11309
1717423200000|2024-06-03 14:00:00|18631.6|18630.6|18627.2|18626.2|18680.7|18679.7|18612.6|18611.6|17447
1717423500000|2024-06-03 14:05:00|18627.6|18626.6|18606.9|18605.9|18641.9|18640.9|18605.6|18604.6|9890
1717423800000|2024-06-03 14:10:00|18606.7|18605.7|18647.1|18646.1|18648.7|18647.7|18599.1|18598.1|10421
1717424100000|2024-06-03 14:15:00|18648.9|18647.9|18649.7|18648.7|18658.9|18657.9|18633.2|18632.2|7590
1717424400000|2024-06-03 14:20:00|18649.6|18648.6|18649.2|18648.2|18662.1|18661.1|18627.4|18626.4|7277
1717424700000|2024-06-03 14:25:00|18649.4|18648.4|18650.5|18649.5|18663.1|18662.1|18641.6|18640.6|5942
1717425000000|2024-06-03 14:30:00|18650.6|18649.6|18629.6|18628.6|18654.4|18653.4|18623.1|18622.1|7305
1717425300000|2024-06-03 14:35:00|18629.4|18628.4|18611.4|18610.4|18633.6|18632.6|18600.4|18599.4|9571
1717425600000|2024-06-03 14:40:00|18611.5|18610.5|18605.9|18604.9|18627.5|18626.5|18599.4|18598.4|7503
1717425900000|2024-06-03 14:45:00|18605.7|18604.7|18561.1|18560.1|18607.1|18606.1|18559.5|18558.5|12551
1717426200000|2024-06-03 14:50:00|18561.4|18560.4|18531.1|18530.1|18565.2|18564.2|18529.5|18528.5|12719
1717426500000|2024-06-03 14:55:00|18530.6|18529.6|18543.1|18542.1|18545.9|18544.9|18524.1|18523.1|10641
1717426800000|2024-06-03 15:00:00|18543.4|18542.4|18525.4|18524.4|18543.9|18542.9|18519|18518|7504
1717427100000|2024-06-03 15:05:00|18525.5|18524.5|18549.1|18548.1|18550.6|18549.6|18517.2|18516.2|8071
1717427400000|2024-06-03 15:10:00|18549.2|18548.2|18540.4|18539.4|18555.7|18554.7|18537.4|18536.4|6167
1717427700000|2024-06-03 15:15:00|18540.7|18539.7|18557.1|18556.1|18562.6|18561.6|18534.6|18533.6|6075
1717428000000|2024-06-03 15:20:00|18557.2|18556.2|18572|18571|18574.2|18573.2|18557.2|18556.2|5853
1717428300000|2024-06-03 15:25:00|18571.9|18570.9|18569.4|18568.4|18581.1|18580.1|18564.4|18563.4|4647
1717428600000|2024-06-03 15:30:00|18569.6|18568.6|18557.2|18556.2|18578.1|18577.1|18557.2|18556.2|4946
1717428900000|2024-06-03 15:35:00|18556.9|18555.9|18568.9|18567.9|18590|18589|18550.9|18549.9|7485
1717429200000|2024-06-03 15:40:00|18567.5|18566.5|18571.8|18570.8|18574.4|18573.4|18553.3|18552.3|5837
1717429500000|2024-06-03 15:45:00|18571.9|18570.9|18557.8|18556.8|18574.9|18573.9|18544.3|18543.3|5379
1717429800000|2024-06-03 15:50:00|18557.5|18556.5|18567.3|18566.3|18577.3|18576.3|18547.5|18546.5|4463
1717430100000|2024-06-03 15:55:00|18567|18566|18555.8|18554.8|18567.3|18566.3|18548|18547|4997
1717430400000|2024-06-03 16:00:00|18555.9|18554.9|18542.9|18541.9|18569.9|18568.9|18527.8|18526.8|6563
1717430700000|2024-06-03 16:05:00|18542.8|18541.8|18530.3|18529.3|18547.3|18546.3|18521.8|18520.8|4606
1717431000000|2024-06-03 16:10:00|18530.5|18529.5|18472.5|18471.5|18540.4|18539.4|18468.3|18467.3|9705
1717431300000|2024-06-03 16:15:00|18473|18472|18466.4|18465.4|18493.3|18492.3|18464.3|18463.3|9021
1717431600000|2024-06-03 16:20:00|18466.3|18465.3|18451.3|18450.3|18476.3|18475.3|18440.5|18439.5|7122
1717431900000|2024-06-03 16:25:00|18452.1|18451.1|18454.3|18453.3|18470|18469|18444|18443|6662
1717432200000|2024-06-03 16:30:00|18454.1|18453.1|18426.3|18425.3|18466.5|18465.5|18424.8|18423.8|8498
1717432500000|2024-06-03 16:35:00|18426.4|18425.4|18463.4|18462.4|18467.3|18466.3|18425.3|18424.3|8155
1717432800000|2024-06-03 16:40:00|18463|18462|18452.6|18451.6|18469.9|18468.9|18450.6|18449.6|4797
1717433100000|2024-06-03 16:45:00|18452.8|18451.8|18452.6|18451.6|18468.3|18467.3|18445.3|18444.3|4540
1717433400000|2024-06-03 16:50:00|18452.5|18451.5|18450.3|18449.3|18455|18454|18419.5|18418.5|7099
1717433700000|2024-06-03 16:55:00|18450.4|18449.4|18434.5|18433.5|18453.6|18452.6|18431.9|18430.9|4959
1717434000000|2024-06-03 17:00:00|18434.9|18433.9|18431.5|18430.5|18442.1|18441.1|18421.4|18420.4|5580
1717434300000|2024-06-03 17:05:00|18431.4|18430.4|18422.7|18421.7|18445.6|18444.6|18419.6|18418.6|5736
1717434600000|2024-06-03 17:10:00|18422.9|18421.9|18418.1|18417.1|18425.2|18424.2|18390.2|18389.2|9245
1717434900000|2024-06-03 17:15:00|18418.4|18417.4|18444.1|18443.1|18449.1|18448.1|18415.9|18414.9|6073
1717435200000|2024-06-03 17:20:00|18444|18443|18456.6|18455.6|18463.1|18462.1|18441.6|18440.6|6870
1717435500000|2024-06-03 17:25:00|18456.9|18455.9|18484.6|18483.6|18485.4|18484.4|18453.1|18452.1|5796
1717435800000|2024-06-03 17:30:00|18484.4|18483.4|18503.6|18502.6|18513.4|18512.4|18481.9|18480.9|7805
1717436100000|2024-06-03 17:35:00|18503.5|18502.5|18514.4|18513.4|18521.9|18520.9|18492.9|18491.9|5783
1717436400000|2024-06-03 17:40:00|18514.2|18513.2|18525.9|18524.9|18532.9|18531.9|18510.6|18509.6|4302
1717436700000|2024-06-03 17:45:00|18526.1|18525.1|18522.1|18521.1|18531.5|18530.5|18517.9|18516.9|4056
1717437000000|2024-06-03 17:50:00|18522.6|18521.6|18513.1|18512.1|18523.5|18522.5|18506.1|18505.1|5061
1717437300000|2024-06-03 17:55:00|18513.2|18512.2|18511.1|18510.1|18515.4|18514.4|18496.9|18495.9|4317
1717437600000|2024-06-03 18:00:00|18511.2|18510.2|18517.1|18516.1|18520.1|18519.1|18506|18505|3722
1717437900000|2024-06-03 18:05:00|18517|18516|18518.1|18517.1|18526.9|18525.9|18507.6|18506.6|3149
1717438200000|2024-06-03 18:10:00|18518.2|18517.2|18482.4|18481.4|18526.6|18525.6|18481|18480|5534
1717438500000|2024-06-03 18:15:00|18482.6|18481.6|18499.6|18498.6|18501.9|18500.9|18481.4|18480.4|3613
1717438800000|2024-06-03 18:20:00|18500|18499|18517.3|18516.3|18523|18522|18497.5|18496.5|4510
1717439100000|2024-06-03 18:25:00|18517.2|18516.2|18492.5|18491.5|18523.5|18522.5|18492|18491|3932
1717439400000|2024-06-03 18:30:00|18492.4|18491.4|18506.8|18505.8|18512.7|18511.7|18492|18491|3069
1717439700000|2024-06-03 18:35:00|18506.9|18505.9|18521|18520|18521.3|18520.3|18502|18501|2570
1717440000000|2024-06-03 18:40:00|18520.5|18519.5|18520|18519|18538.8|18537.8|18511.3|18510.3|6369
1717440300000|2024-06-03 18:45:00|18519.8|18518.8|18526.5|18525.5|18527|18526|18517|18516|2137
1717440600000|2024-06-03 18:50:00|18526.8|18525.8|18503.2|18502.2|18527.8|18526.8|18498.4|18497.4|3940
1717440900000|2024-06-03 18:55:00|18503.3|18502.3|18514.9|18513.9|18517.5|18516.5|18494.9|18493.9|3547
1717441200000|2024-06-03 19:00:00|18515|18514|18518.9|18517.9|18528|18527|18507.8|18506.8|3789
1717441500000|2024-06-03 19:05:00|18519|18518|18514.3|18513.3|18523.8|18522.8|18509.3|18508.3|2464
1717441800000|2024-06-03 19:10:00|18514.4|18513.4|18526|18525|18533|18532|18510|18509|3685
1717442100000|2024-06-03 19:15:00|18526.2|18525.2|18531.4|18530.4|18536.8|18535.8|18519.5|18518.5|3461
1717442400000|2024-06-03 19:20:00|18531|18530|18544.5|18543.5|18550.3|18549.3|18529.5|18528.5|5593
1717442700000|2024-06-03 19:25:00|18544.8|18543.8|18542.8|18541.8|18553.8|18552.8|18539.8|18538.8|3713
1717443000000|2024-06-03 19:30:00|18544.2|18543.2|18551.3|18550.3|18552.2|18551.2|18528.9|18527.9|4646
1717443300000|2024-06-03 19:35:00|18551.2|18550.2|18526.4|18525.4|18551.5|18550.5|18522|18521|4631
1717443600000|2024-06-03 19:40:00|18525.4|18524.4|18530.9|18529.9|18542.7|18541.7|18518.7|18517.7|4250
1717443900000|2024-06-03 19:45:00|18531.2|18530.2|18551.5|18550.5|18553.6|18552.6|18528.5|18527.5|4244
1717444200000|2024-06-03 19:50:00|18555.6|18554.6|18558|18557|18564|18563|18537.7|18536.7|7448
1717444500000|2024-06-03 19:55:00|18561.5|18560.5|18606.4|18605.4|18607.2|18606.2|18560.5|18559.5|18800
1717444800000|2024-06-03 20:00:00|18604.9|18603.9|18601|18599|18613.1|18611.1|18597|18595|9624
1717445100000|2024-06-03 20:05:00|18601.4|18599.4|18607|18605|18610|18608|18598.4|18596.4|1965
1717445400000|2024-06-03 20:10:00|18607.2|18605.2|18612.7|18610.7|18615.7|18613.7|18607.2|18605.2|1984
1717445700000|2024-06-03 20:15:00|18612.6|18610.6|18623.9|18621.9|18625.4|18623.4|18612|18610|1258
1717446000000|2024-06-03 20:20:00|18624|18622|18624|18622|18626.2|18624.2|18621.7|18619.7|557
1717446300000|2024-06-03 20:25:00|18623.7|18621.7|18618.4|18616.4|18624.7|18622.7|18617.4|18615.4|509
1717446600000|2024-06-03 20:30:00|18618.5|18616.5|18619.2|18617.2|18620.9|18618.9|18617.6|18615.6|317
1717446900000|2024-06-03 20:35:00|18619.5|18617.5|18618.7|18616.7|18620.7|18618.7|18616.7|18614.7|255
1717447200000|2024-06-03 20:40:00|18618.6|18616.6|18618|18616|18618.9|18616.9|18615.7|18613.7|384
1717447500000|2024-06-03 20:45:00|18617.9|18615.9|18614.2|18612.2|18617.9|18615.9|18613.6|18611.6|335
1717447800000|2024-06-03 20:50:00|18614.4|18612.4|18614.2|18612.2|18616.2|18614.2|18613.6|18611.6|200
1717448100000|2024-06-03 20:55:00|18614.4|18612.4|18616.9|18611.9|18617.6|18615.6|18613.7|18611.7|449
1717448400000|2024-06-03 21:00:00|18617.1|18612.1|18615.9|18610.9|18617.1|18612.1|18613.6|18608.6|0
1717448700000|2024-06-03 21:05:00|18616|18611|18614|18609|18616.3|18611.3|18613.1|18608.1|0
1717449000000|2024-06-03 21:10:00|18613.9|18608.9|18614.4|18609.4|18615.8|18610.8|18612.4|18607.4|0
1717449300000|2024-06-03 21:15:00|18614.2|18609.2|18616|18611|18616.5|18611.5|18614.1|18609.1|0
1717449600000|2024-06-03 21:20:00|18615.8|18610.8|18616|18611|18616.8|18611.8|18615.2|18610.2|0
1717449900000|2024-06-03 21:25:00|18615.9|18610.9|18613.8|18608.8|18615.9|18610.9|18613.8|18608.8|0
1717450200000|2024-06-03 21:30:00|18613.6|18608.6|18613.3|18608.3|18614.2|18609.2|18612.9|18607.9|0
1717450500000|2024-06-03 21:35:00|18613.2|18608.2|18611.1|18606.1|18613.2|18608.2|18610.3|18605.3|0
1717450800000|2024-06-03 21:40:00|18611|18606|18613.8|18608.8|18614.1|18609.1|18610.8|18605.8|0
1717451100000|2024-06-03 21:45:00|18613.7|18608.7|18611.3|18606.3|18614|18609|18611.3|18606.3|0
1717451400000|2024-06-03 21:50:00|18611.6|18606.6|18612.5|18607.5|18613|18608|18611.6|18606.6|0
1717451700000|2024-06-03 21:55:00|18612.4|18607.4|18612.5|18607.5|18613|18608|18612|18607|0
1717452000000|2024-06-03 22:00:00|18615.1|18613.1|18610.6|18608.6|18616.9|18614.9|18608.7|18606.7|492
1717452300000|2024-06-03 22:05:00|18610.7|18608.7|18613.2|18611.2|18613.9|18611.9|18607.6|18605.6|244
1717452600000|2024-06-03 22:10:00|18613.3|18611.3|18613.2|18611.2|18614.9|18612.9|18612.6|18610.6|171
1717452900000|2024-06-03 22:15:00|18613.3|18611.3|18610.9|18608.9|18613.8|18611.8|18609.8|18607.8|172
1717453200000|2024-06-03 22:20:00|18610.8|18608.8|18615.9|18613.9|18616.3|18614.3|18609.9|18607.9|159
1717453500000|2024-06-03 22:25:00|18616.1|18614.1|18616.8|18614.8|18616.9|18614.9|18614.3|18612.3|125
1717453800000|2024-06-03 22:30:00|18616.9|18614.9|18622.7|18620.7|18624.2|18622.2|18616.8|18614.8|453
1717454100000|2024-06-03 22:35:00|18622.8|18620.8|18624.3|18622.3|18624.8|18622.8|18621.7|18619.7|135
1717454400000|2024-06-03 22:40:00|18624.2|18622.2|18615.4|18613.4|18624.4|18622.4|18613.6|18611.6|270
1717454700000|2024-06-03 22:45:00|18615.6|18613.6|18615.3|18613.3|18616.9|18614.9|18612.4|18610.4|152
1717455000000|2024-06-03 22:50:00|18615.4|18613.4|18616.6|18614.6|18617.1|18615.1|18614.2|18612.2|105
1717455300000|2024-06-03 22:55:00|18616.7|18614.7|18614.7|18612.7|18619.3|18617.3|18614.1|18612.1|138
1717455600000|2024-06-03 23:00:00|18614.6|18612.6|18616.9|18614.9|18619.7|18617.7|18612.9|18610.9|170
1717455900000|2024-06-03 23:05:00|18617.3|18615.3|18617.9|18615.9|18619.1|18617.1|18616.2|18614.2|93
1717456200000|2024-06-03 23:10:00|18617.8|18615.8|18617.2|18615.2|18618.7|18616.7|18616.7|18614.7|62
1717456500000|2024-06-03 23:15:00|18617.3|18615.3|18618.4|18616.4|18621.2|18619.2|18615.7|18613.7|154
1717456800000|2024-06-03 23:20:00|18618.6|18616.6|18619.2|18617.2|18620.1|18618.1|18617.3|18615.3|78
1717457100000|2024-06-03 23:25:00|18619.1|18617.1|18616.8|18614.8|18619.8|18617.8|18615.8|18613.8|119
1717457400000|2024-06-03 23:30:00|18616.9|18614.9|18615.9|18613.9|18617.3|18615.3|18615.7|18613.7|81
1717457700000|2024-06-03 23:35:00|18615.8|18613.8|18614.9|18612.9|18617.4|18615.4|18614.8|18612.8|69
1717458000000|2024-06-03 23:40:00|18614.8|18612.8|18609.8|18607.8|18614.9|18612.9|18607.1|18605.1|365
1717458300000|2024-06-03 23:45:00|18610.2|18608.2|18608.7|18606.7|18610.4|18608.4|18607.6|18605.6|189
1717458600000|2024-06-03 23:50:00|18608.8|18606.8|18607.7|18605.7|18612.9|18610.9|18606.7|18604.7|224
1717458900000|2024-06-03 23:55:00|18607.8|18605.8|18605.7|18603.7|18607.9|18605.9|18604.2|18602.2|221
1717459200000|2024-06-04 00:00:00|18605.2|18603.2|18613.7|18611.7|18616.2|18614.2|18605.2|18603.2|426
1717459500000|2024-06-04 00:05:00|18613.6|18611.6|18615.7|18613.7|18616.4|18614.4|18610.6|18608.6|252
1717459800000|2024-06-04 00:10:00|18615.8|18613.8|18616.6|18614.6|18616.8|18614.8|18613.6|18611.6|129
1717460100000|2024-06-04 00:15:00|18616.4|18614.4|18619.7|18617.7|18627.4|18625.4|18616.1|18614.1|476
1717460400000|2024-06-04 00:20:00|18619.6|18617.6|18624.4|18622.4|18625.8|18623.8|18617.4|18615.4|201
1717460700000|2024-06-04 00:25:00|18624.6|18622.6|18624.2|18622.2|18625.1|18623.1|18620.4|18618.4|220
1717461000000|2024-06-04 00:30:00|18624.3|18622.3|18629.1|18627.1|18629.1|18627.1|18622.7|18620.7|228
1717461300000|2024-06-04 00:35:00|18629.2|18627.2|18628.6|18626.6|18632.2|18630.2|18627.1|18625.1|326
1717461600000|2024-06-04 00:40:00|18628.7|18626.7|18627.7|18625.7|18630.1|18628.1|18627.1|18625.1|242
1717461900000|2024-06-04 00:45:00|18627.8|18625.8|18622.9|18620.9|18628.3|18626.3|18618.8|18616.8|373
1717462200000|2024-06-04 00:50:00|18623.1|18621.1|18627.4|18625.4|18628.3|18626.3|18620.2|18618.2|241
1717462500000|2024-06-04 00:55:00|18627.6|18625.6|18626.3|18624.3|18628.7|18626.7|18622.3|18620.3|197
1717462800000|2024-06-04 01:00:00|18626.4|18624.4|18623.9|18621.9|18629.2|18627.2|18621.1|18619.1|226
1717463100000|2024-06-04 01:05:00|18624.7|18622.7|18617.8|18615.8|18625.2|18623.2|18617.1|18615.1|291
1717463400000|2024-06-04 01:10:00|18617.9|18615.9|18616.2|18614.2|18618.6|18616.6|18614.8|18612.8|222
1717463700000|2024-06-04 01:15:00|18616.3|18614.3|18616.2|18614.2|18617.2|18615.2|18615.1|18613.1|125
1717464000000|2024-06-04 01:20:00|18616.1|18614.1|18614.7|18612.7|18617.6|18615.6|18614.1|18612.1|143
1717464300000|2024-06-04 01:25:00|18614.8|18612.8|18617.6|18615.6|18618.2|18616.2|18614.8|18612.8|221
1717464600000|2024-06-04 01:30:00|18617.7|18615.7|18617.4|18615.4|18619.6|18617.6|18616.2|18614.2|210
1717464900000|2024-06-04 01:35:00|18617.3|18615.3|18621.3|18619.3|18621.3|18619.3|18615.1|18613.1|225
1717465200000|2024-06-04 01:40:00|18621.2|18619.2|18627.2|18625.2|18627.7|18625.7|18621.2|18619.2|290
1717465500000|2024-06-04 01:45:00|18627.1|18625.1|18624.9|18622.9|18627.1|18625.1|18623.1|18621.1|102
1717465800000|2024-06-04 01:50:00|18625.1|18623.1|18626.9|18624.9|18627.7|18625.7|18620.3|18618.3|266
1717466100000|2024-06-04 01:55:00|18626.8|18624.8|18623.9|18621.9|18628.1|18626.1|18622.8|18620.8|168
1717466400000|2024-06-04 02:00:00|18623.8|18621.8|18616.2|18614.2|18625.1|18623.1|18613.9|18611.9|415
1717466700000|2024-06-04 02:05:00|18615.8|18613.8|18619.2|18617.2|18620.8|18618.8|18615.1|18613.1|205
1717467000000|2024-06-04 02:10:00|18619.3|18617.3|18617.7|18615.7|18619.9|18617.9|18616.7|18614.7|121
1717467300000|2024-06-04 02:15:00|18618.1|18616.1|18617.2|18615.2|18619.4|18617.4|18615.1|18613.1|151
1717467600000|2024-06-04 02:20:00|18617.3|18615.3|18615.1|18613.1|18617.3|18615.3|18613.7|18611.7|204
1717467900000|2024-06-04 02:25:00|18615.6|18613.6|18613.8|18611.8|18618.3|18616.3|18613.8|18611.8|164
1717468200000|2024-06-04 02:30:00|18613.7|18611.7|18615.3|18613.3|18617.1|18615.1|18611.6|18609.6|185
1717468500000|2024-06-04 02:35:00|18615.4|18613.4|18613.9|18611.9|18615.9|18613.9|18612.4|18610.4|88
1717468800000|2024-06-04 02:40:00|18613.7|18611.7|18617.1|18615.1|18617.2|18615.2|18612.8|18610.8|77
1717469100000|2024-06-04 02:45:00|18617.2|18615.2|18614.3|18612.3|18617.3|18615.3|18613.3|18611.3|110
1717469400000|2024-06-04 02:50:00|18614.4|18612.4|18612.3|18610.3|18616.1|18614.1|18611.6|18609.6|145
1717469700000|2024-06-04 02:55:00|18612.2|18610.2|18611.2|18609.2|18612.2|18610.2|18606.3|18604.3|298
1717470000000|2024-06-04 03:00:00|18611.3|18609.3|18607.1|18605.1|18611.6|18609.6|18606.1|18604.1|364
1717470300000|2024-06-04 03:05:00|18607.3|18605.3|18611.1|18609.1|18611.8|18609.8|18606.2|18604.2|162
1717470600000|2024-06-04 03:10:00|18610.9|18608.9|18610.1|18608.1|18613.7|18611.7|18609.8|18607.8|110
1717470900000|2024-06-04 03:15:00|18610.2|18608.2|18607.8|18605.8|18612.2|18610.2|18607.6|18605.6|90
1717471200000|2024-06-04 03:20:00|18607.9|18605.9|18605.6|18603.6|18608.9|18606.9|18605.6|18603.6|137
1717471500000|2024-06-04 03:25:00|18605.7|18603.7|18601.8|18599.8|18605.9|18603.9|18595.1|18593.1|556
1717471800000|2024-06-04 03:30:00|18602.2|18600.2|18604.4|18602.4|18605.8|18603.8|18601.4|18599.4|203
1717472100000|2024-06-04 03:35:00|18604.6|18602.6|18603.2|18601.2|18604.9|18602.9|18601.6|18599.6|140
1717472400000|2024-06-04 03:40:00|18603.3|18601.3|18606.7|18604.7|18607.8|18605.8|18601.6|18599.6|148
1717472700000|2024-06-04 03:45:00|18606.6|18604.6|18610.4|18608.4|18612.1|18610.1|18604.4|18602.4|166
1717473000000|2024-06-04 03:50:00|18610.6|18608.6|18610.4|18608.4|18611.1|18609.1|18608.2|18606.2|159
1717473300000|2024-06-04 03:55:00|18610.7|18608.7|18609.4|18607.4|18611.1|18609.1|18608.7|18606.7|56
1717473600000|2024-06-04 04:00:00|18609.3|18607.3|18608.2|18606.2|18609.7|18607.7|18605.6|18603.6|109
1717473900000|2024-06-04 04:05:00|18608.1|18606.1|18609.6|18607.6|18611.1|18609.1|18606.7|18604.7|149
1717474200000|2024-06-04 04:10:00|18609.7|18607.7|18609.2|18607.2|18610.3|18608.3|18608.7|18606.7|46
1717474500000|2024-06-04 04:15:00|18609.3|18607.3|18612.7|18610.7|18613.2|18611.2|18607.9|18605.9|130
1717474800000|2024-06-04 04:20:00|18612.8|18610.8|18613.6|18611.6|18613.9|18611.9|18609.9|18607.9|142
1717475100000|2024-06-04 04:25:00|18613.7|18611.7|18611.1|18609.1|18613.7|18611.7|18609.8|18607.8|117
1717475400000|2024-06-04 04:30:00|18611.4|18609.4|18612.8|18610.8|18613.2|18611.2|18609.8|18607.8|91
1717475700000|2024-06-04 04:35:00|18612.6|18610.6|18612.3|18610.3|18612.8|18610.8|18610.2|18608.2|65
1717476000000|2024-06-04 04:40:00|18612.4|18610.4|18610.3|18608.3|18612.9|18610.9|18609.4|18607.4|82
1717476300000|2024-06-04 04:45:00|18610.2|18608.2|18606.6|18604.6|18610.7|18608.7|18606.4|18604.4|112
1717476600000|2024-06-04 04:50:00|18606.7|18604.7|18603.8|18601.8|18607.6|18605.6|18603.1|18601.1|160
1717476900000|2024-06-04 04:55:00|18603.9|18601.9|18601.8|18599.8|18605.3|18603.3|18601.6|18599.6|101
1717477200000|2024-06-04 05:00:00|18601.9|18599.9|18602.8|18600.8|18603.3|18601.3|18599.7|18597.7|206
1717477500000|2024-06-04 05:05:00|18603.3|18601.3|18603.6|18601.6|18604.7|18602.7|18600.8|18598.8|156
1717477800000|2024-06-04 05:10:00|18603.2|18601.2|18605.4|18603.4|18605.9|18603.9|18602.9|18600.9|122
1717478100000|2024-06-04 05:15:00|18605.3|18603.3|18604.7|18602.7|18605.7|18603.7|18600.4|18598.4|116
1717478400000|2024-06-04 05:20:00|18604.6|18602.6|18600.6|18598.6|18606.6|18604.6|18600.6|18598.6|121
1717478700000|2024-06-04 05:25:00|18601.1|18599.1|18599.1|18597.1|18601.6|18599.6|18597.8|18595.8|191
1717479000000|2024-06-04 05:30:00|18598.9|18596.9|18598.2|18596.2|18601.6|18599.6|18593.8|18591.8|366
1717479300000|2024-06-04 05:35:00|18598.1|18596.1|18595.2|18593.2|18599.2|18597.2|18592.7|18590.7|327
1717479600000|2024-06-04 05:40:00|18595.3|18593.3|18595.6|18593.6|18597.2|18595.2|18593.7|18591.7|104
1717479900000|2024-06-04 05:45:00|18595.7|18593.7|18599.2|18597.2|18600.7|18598.7|18594.4|18592.4|208
1717480200000|2024-06-04 05:50:00|18599.3|18597.3|18597.4|18595.4|18600.1|18598.1|18593.7|18591.7|129
1717480500000|2024-06-04 05:55:00|18597.3|18595.3|18601.6|18599.6|18603.3|18601.3|18596.3|18594.3|265
1717480800000|2024-06-04 06:00:00|18601.7|18599.7|18596.6|18594.6|18602.9|18600.9|18593.1|18591.1|415
1717481100000|2024-06-04 06:05:00|18596.4|18594.4|18595.7|18593.7|18597.3|18595.3|18593.7|18591.7|174
1717481400000|2024-06-04 06:10:00|18595.6|18593.6|18597.8|18595.8|18599.7|18597.7|18593.9|18591.9|248
1717481700000|2024-06-04 06:15:00|18597.9|18595.9|18587.9|18585.9|18599.1|18597.1|18586.9|18584.9|398
1717482000000|2024-06-04 06:20:00|18588.1|18586.1|18584.8|18582.8|18589.2|18587.2|18583.6|18581.6|298
1717482300000|2024-06-04 06:25:00|18584.7|18582.7|18581.2|18579.2|18584.9|18582.9|18576.3|18574.3|549
1717482600000|2024-06-04 06:30:00|18581.3|18579.3|18563.1|18561.1|18582.9|18580.9|18562.9|18560.9|1018
1717482900000|2024-06-04 06:35:00|18562.9|18560.9|18561.2|18559.2|18565.8|18563.8|18555.1|18553.1|859
1717483200000|2024-06-04 06:40:00|18561.1|18559.1|18554.1|18552.1|18561.9|18559.9|18553.3|18551.3|380
1717483500000|2024-06-04 06:45:00|18553.8|18551.8|18553.8|18551.8|18554.4|18552.4|18547.7|18545.7|465
1717483800000|2024-06-04 06:50:00|18553.7|18551.7|18555.7|18553.7|18561.1|18559.1|18553.1|18551.1|377
1717484100000|2024-06-04 06:55:00|18555.8|18553.8|18555.2|18553.2|18557.1|18555.1|18549.9|18547.9|414
1717484400000|2024-06-04 07:00:00|18555.1|18553.1|18549.9|18547.9|18557.9|18555.9|18538.1|18536.1|1185
1717484700000|2024-06-04 07:05:00|18550.1|18548.1|18547.9|18545.9|18555.2|18553.2|18546.3|18544.3|533
1717485000000|2024-06-04 07:10:00|18547.8|18545.8|18534.9|18532.9|18547.9|18545.9|18522.3|18520.3|1350
1717485300000|2024-06-04 07:15:00|18535.1|18533.1|18538.2|18536.2|18541.3|18539.3|18527.9|18525.9|800
1717485600000|2024-06-04 07:20:00|18538.1|18536.1|18539.7|18537.7|18543.3|18541.3|18528.6|18526.6|927
1717485900000|2024-06-04 07:25:00|18539.9|18537.9|18540.8|18538.8|18544.7|18542.7|18537.2|18535.2|644
1717486200000|2024-06-04 07:30:00|18541.2|18539.2|18561.1|18559.1|18561.6|18559.6|18537.7|18535.7|985
1717486500000|2024-06-04 07:35:00|18560.8|18558.8|18566.6|18564.6|18567.1|18565.1|18556.1|18554.1|741
1717486800000|2024-06-04 07:40:00|18566.4|18564.4|18578.2|18576.2|18579.7|18577.7|18564.8|18562.8|1020
1717487100000|2024-06-04 07:45:00|18578.1|18576.1|18581.1|18579.1|18583.1|18581.1|18574.4|18572.4|656
1717487400000|2024-06-04 07:50:00|18581.2|18579.2|18584.4|18582.4|18588.1|18586.1|18579.7|18577.7|741
1717487700000|2024-06-04 07:55:00|18584.6|18582.6|18573.2|18571.2|18585.1|18583.1|18567.4|18565.4|823
1717488000000|2024-06-04 08:00:00|18572.7|18570.7|18547.2|18545.2|18574.2|18572.2|18537.3|18535.3|2005
1717488300000|2024-06-04 08:05:00|18546.3|18544.3|18563.2|18561.2|18571.6|18569.6|18544.6|18542.6|1439
1717488600000|2024-06-04 08:10:00|18563.3|18561.3|18547.4|18545.4|18564.7|18562.7|18543.9|18541.9|1020
1717488900000|2024-06-04 08:15:00|18547.3|18545.3|18554.6|18552.6|18562.2|18560.2|18547.1|18545.1|846
1717489200000|2024-06-04 08:20:00|18554.7|18552.7|18557.4|18555.4|18566.1|18564.1|18554.7|18552.7|560
1717489500000|2024-06-04 08:25:00|18557.6|18555.6|18546.2|18544.2|18557.7|18555.7|18545.6|18543.6|576
1717489800000|2024-06-04 08:30:00|18546.1|18544.1|18517.4|18515.4|18550.4|18548.4|18513.8|18511.8|1671
1717490100000|2024-06-04 08:35:00|18517.1|18515.1|18522.4|18520.4|18528.1|18526.1|18513.1|18511.1|1267
1717490400000|2024-06-04 08:40:00|18522.3|18520.3|18528.3|18526.3|18531.4|18529.4|18517.4|18515.4|802
1717490700000|2024-06-04 08:45:00|18528.2|18526.2|18515.2|18513.2|18530.7|18528.7|18514.1|18512.1|909
1717491000000|2024-06-04 08:50:00|18515.1|18513.1|18511.8|18509.8|18515.9|18513.9|18500.1|18498.1|1547
1717491300000|2024-06-04 08:55:00|18510.4|18508.4|18510.7|18508.7|18514.9|18512.9|18502.6|18500.6|888
1717491600000|2024-06-04 09:00:00|18511.2|18509.2|18467.6|18465.6|18518.6|18516.6|18467.3|18465.3|1773
1717491900000|2024-06-04 09:05:00|18467.7|18465.7|18489.8|18487.8|18496.7|18494.7|18466.8|18464.8|1427
1717492200000|2024-06-04 09:10:00|18489.9|18487.9|18506.7|18504.7|18513.1|18511.1|18486.7|18484.7|1388
1717492500000|2024-06-04 09:15:00|18506.6|18504.6|18492.7|18490.7|18506.6|18504.6|18490.1|18488.1|944
1717492800000|2024-06-04 09:20:00|18492.6|18490.6|18492.2|18490.2|18499.9|18497.9|18484.7|18482.7|1137
1717493100000|2024-06-04 09:25:00|18492.1|18490.1|18495.2|18493.2|18504.9|18502.9|18489.9|18487.9|814
1717493400000|2024-06-04 09:30:00|18495.1|18493.1|18498.2|18496.2|18508.2|18506.2|18492.7|18490.7|1017
1717493700000|2024-06-04 09:35:00|18498.9|18496.9|18500.9|18498.9|18505.7|18503.7|18491.4|18489.4|732
1717494000000|2024-06-04 09:40:00|18500.8|18498.8|18506.6|18504.6|18515.7|18513.7|18500.7|18498.7|859
1717494300000|2024-06-04 09:45:00|18506.2|18504.2|18495.2|18493.2|18509.6|18507.6|18486.6|18484.6|982
1717494600000|2024-06-04 09:50:00|18495.3|18493.3|18486.7|18484.7|18495.8|18493.8|18479.6|18477.6|1073
1717494900000|2024-06-04 09:55:00|18486.6|18484.6|18498.4|18496.4|18503.3|18501.3|18484.8|18482.8|1158
1717495200000|2024-06-04 10:00:00|18498.3|18496.3|18501.4|18499.4|18504.2|18502.2|18495.8|18493.8|634
1717495500000|2024-06-04 10:05:00|18501.3|18499.3|18489.8|18487.8|18501.3|18499.3|18485.2|18483.2|1064
1717495800000|2024-06-04 10:10:00|18489.4|18487.4|18505.2|18503.2|18505.7|18503.7|18485.9|18483.9|882
1717496100000|2024-06-04 10:15:00|18505.1|18503.1|18518.2|18516.2|18520.2|18518.2|18504.9|18502.9|961
1717496400000|2024-06-04 10:20:00|18518.1|18516.1|18521.9|18519.9|18524.1|18522.1|18516.1|18514.1|634
1717496700000|2024-06-04 10:25:00|18521.8|18519.8|18502.6|18500.6|18522.7|18520.7|18501.7|18499.7|1014
1717497000000|2024-06-04 10:30:00|18502.4|18500.4|18513.9|18511.9|18517.7|18515.7|18496.8|18494.8|776
1717497300000|2024-06-04 10:35:00|18514.1|18512.1|18510.9|18508.9|18517.8|18515.8|18510.7|18508.7|430
1717497600000|2024-06-04 10:40:00|18511.1|18509.1|18507.2|18505.2|18516.6|18514.6|18504.2|18502.2|544
1717497900000|2024-06-04 10:45:00|18507.3|18505.3|18508.9|18506.9|18516.7|18514.7|18503.3|18501.3|396
1717498200000|2024-06-04 10:50:00|18508.7|18506.7|18497.7|18495.7|18511.2|18509.2|18497.3|18495.3|621
1717498500000|2024-06-04 10:55:00|18497.8|18495.8|18510.9|18508.9|18511.8|18509.8|18496.9|18494.9|628
1717498800000|2024-06-04 11:00:00|18511.4|18509.4|18520.9|18518.9|18521.7|18519.7|18511.4|18509.4|1013
1717499100000|2024-06-04 11:05:00|18521.1|18519.1|18516.8|18514.8|18521.9|18519.9|18514.6|18512.6|470
1717499400000|2024-06-04 11:10:00|18516.7|18514.7|18520.2|18518.2|18520.6|18518.6|18513.3|18511.3|381
1717499700000|2024-06-04 11:15:00|18520.1|18518.1|18530.7|18528.7|18531.3|18529.3|18518.6|18516.6|1095
1717500000000|2024-06-04 11:20:00|18530.6|18528.6|18539.8|18537.8|18542.3|18540.3|18528.6|18526.6|1353
1717500300000|2024-06-04 11:25:00|18539.6|18537.6|18529.9|18527.9|18540.7|18538.7|18529.9|18527.9|712
1717500600000|2024-06-04 11:30:00|18529.8|18527.8|18541.6|18539.6|18543.9|18541.9|18528.6|18526.6|839
1717500900000|2024-06-04 11:35:00|18541.4|18539.4|18543.2|18541.2|18545.9|18543.9|18537.2|18535.2|710
1717501200000|2024-06-04 11:40:00|18543.3|18541.3|18549.9|18547.9|18550.4|18548.4|18541.7|18539.7|663
1717501500000|2024-06-04 11:45:00|18549.8|18547.8|18535.3|18533.3|18550.4|18548.4|18534.2|18532.2|735
1717501800000|2024-06-04 11:50:00|18535.2|18533.2|18546.3|18544.3|18548.1|18546.1|18531.6|18529.6|677
1717502100000|2024-06-04 11:55:00|18546.4|18544.4|18551.9|18549.9|18553.4|18551.4|18542.6|18540.6|644
1717502400000|2024-06-04 12:00:00|18551.3|18549.3|18525.2|18523.2|18555.6|18553.6|18522.8|18520.8|1846
1717502700000|2024-06-04 12:05:00|18523.6|18521.6|18520.6|18518.6|18533.3|18531.3|18517.8|18515.8|1523
1717503000000|2024-06-04 12:10:00|18520.7|18518.7|18534.9|18532.9|18537.7|18535.7|18519.8|18517.8|1309
1717503300000|2024-06-04 12:15:00|18535.1|18533.1|18541.3|18539.3|18542.3|18540.3|18524.4|18522.4|1134
1717503600000|2024-06-04 12:20:00|18541.7|18539.7|18535.1|18533.1|18543.3|18541.3|18534.8|18532.8|795
1717503900000|2024-06-04 12:25:00|18535.2|18533.2|18544.9|18542.9|18548.7|18546.7|18534.7|18532.7|970
1717504200000|2024-06-04 12:30:00|18545.1|18543.1|18548.7|18546.7|18549.3|18547.3|18541.1|18539.1|758
1717504500000|2024-06-04 12:35:00|18548.8|18546.8|18547.2|18545.2|18551.1|18549.1|18544.7|18542.7|637
1717504800000|2024-06-04 12:40:00|18547.3|18545.3|18556.1|18554.1|18559.4|18557.4|18545.2|18543.2|1298
1717505100000|2024-06-04 12:45:00|18555.9|18553.9|18563.8|18561.8|18565.4|18563.4|18554.4|18552.4|1190
1717505400000|2024-06-04 12:50:00|18563.6|18561.6|18563.4|18561.4|18568.8|18566.8|18561.7|18559.7|911
1717505700000|2024-06-04 12:55:00|18563.3|18561.3|18564.6|18562.6|18565.2|18563.2|18558.3|18556.3|820
1717506000000|2024-06-04 13:00:00|18564.2|18562.2|18560.7|18558.7|18569.6|18567.6|18559.6|18557.6|1215
1717506300000|2024-06-04 13:05:00|18560.2|18558.2|18566.2|18564.2|18568.7|18566.7|18558.6|18556.6|1051
1717506600000|2024-06-04 13:10:00|18566.1|18564.1|18581.2|18579.2|18587.6|18585.6|18561.8|18559.8|2224
1717506900000|2024-06-04 13:15:00|18580.3|18578.3|18583.8|18581.8|18588.6|18586.6|18578.6|18576.6|1933
1717507200000|2024-06-04 13:20:00|18583.7|18581.7|18577.3|18575.3|18588.2|18586.2|18575.7|18573.7|1733
1717507500000|2024-06-04 13:25:00|18577.4|18575.4|18593.6|18591.6|18595.2|18593.2|18577.4|18575.4|3452
1717507800000|2024-06-04 13:30:00|18593.1|18592.1|18549.1|18548.1|18605.3|18604.3|18541.9|18540.9|16061
1717508100000|2024-06-04 13:35:00|18549.2|18548.2|18581.9|18580.9|18584.2|18583.2|18536.6|18535.6|10645
1717508400000|2024-06-04 13:40:00|18582.1|18581.1|18569.8|18568.8|18583.2|18582.2|18559.6|18558.6|8064
1717508700000|2024-06-04 13:45:00|18569.9|18568.9|18569.1|18568.1|18586.7|18585.7|18563.6|18562.6|8378
1717509000000|2024-06-04 13:50:00|18570.8|18569.8|18567.9|18566.9|18582.1|18581.1|18563.4|18562.4|5377
1717509300000|2024-06-04 13:55:00|18568.3|18567.3|18554.4|18553.4|18576.7|18575.7|18533.9|18532.9|8044
1717509600000|2024-06-04 14:00:00|18555.2|18554.2|18586.1|18585.1|18617.4|18616.4|18555.2|18554.2|19657
1717509900000|2024-06-04 14:05:00|18585.6|18584.6|18547.5|18546.5|18587.6|18586.6|18539.4|18538.4|15540
1717510200000|2024-06-04 14:10:00|18547.6|18546.6|18532.6|18531.6|18567.4|18566.4|18521.6|18520.6|12231
1717510500000|2024-06-04 14:15:00|18532.5|18531.5|18556.4|18555.4|18562.9|18561.9|18525.5|18524.5|8749
1717510800000|2024-06-04 14:20:00|18556.1|18555.1|18539.2|18538.2|18574.5|18573.5|18533.2|18532.2|8449
1717511100000|2024-06-04 14:25:00|18539.4|18538.4|18572.9|18571.9|18575.7|18574.7|18538.1|18537.1|6896
1717511400000|2024-06-04 14:30:00|18573.4|18572.4|18575.4|18574.4|18598.9|18597.9|18564.7|18563.7|9964
1717511700000|2024-06-04 14:35:00|18576.9|18575.9|18584.1|18583.1|18584.4|18583.4|18556|18555|7182
1717512000000|2024-06-04 14:40:00|18584.4|18583.4|18597.1|18596.1|18607.6|18606.6|18583.4|18582.4|6839
1717512300000|2024-06-04 14:45:00|18597.4|18596.4|18578.6|18577.6|18604.1|18603.1|18571.9|18570.9|6478
1717512600000|2024-06-04 14:50:00|18578.7|18577.7|18577.4|18576.4|18589.1|18588.1|18566.1|18565.1|5023
1717512900000|2024-06-04 14:55:00|18577.5|18576.5|18555.4|18554.4|18578.6|18577.6|18549.1|18548.1|7678
1717513200000|2024-06-04 15:00:00|18556.5|18555.5|18560.5|18559.5|18570.6|18569.6|18548.1|18547.1|6377
1717513500000|2024-06-04 15:05:00|18560.9|18559.9|18563.2|18562.2|18568.4|18567.4|18545.1|18544.1|5820
1717513800000|2024-06-04 15:10:00|18564.4|18563.4|18547.4|18546.4|18580.1|18579.1|18543.9|18542.9|6553
1717514100000|2024-06-04 15:15:00|18547.6|18546.6|18569.7|18568.7|18577.1|18576.1|18544.1|18543.1|4457
1717514400000|2024-06-04 15:20:00|18570.4|18569.4|18578.1|18577.1|18593.4|18592.4|18569.6|18568.6|4895
1717514700000|2024-06-04 15:25:00|18578.4|18577.4|18555.4|18554.4|18581.6|18580.6|18553.9|18552.9|5443
1717515000000|2024-06-04 15:30:00|18555.6|18554.6|18538.6|18537.6|18557.4|18556.4|18529.9|18528.9|8896
1717515300000|2024-06-04 15:35:00|18538.4|18537.4|18540.1|18539.1|18548.9|18547.9|18531|18530|4380
1717515600000|2024-06-04 15:40:00|18538.3|18537.3|18546|18545|18554.2|18553.2|18537.5|18536.5|3410
1717515900000|2024-06-04 15:45:00|18546.2|18545.2|18544.5|18543.5|18555.8|18554.8|18537.8|18536.8|3585
1717516200000|2024-06-04 15:50:00|18544.8|18543.8|18552.8|18551.8|18557.2|18556.2|18541.9|18540.9|3210
1717516500000|2024-06-04 15:55:00|18552.7|18551.7|18537.9|18536.9|18556.5|18555.5|18535.5|18534.5|4164
1717516800000|2024-06-04 16:00:00|18537.7|18536.7|18544|18543|18551.8|18550.8|18530|18529|4875
1717517100000|2024-06-04 16:05:00|18543.8|18542.8|18531|18530|18548.7|18547.7|18523.8|18522.8|5162
1717517400000|2024-06-04 16:10:00|18531.2|18530.2|18532.9|18531.9|18536.3|18535.3|18523|18522|3289
1717517700000|2024-06-04 16:15:00|18532.8|18531.8|18533.8|18532.8|18540.5|18539.5|18522.5|18521.5|3214
1717518000000|2024-06-04 16:20:00|18533.3|18532.3|18537.8|18536.8|18541.8|18540.8|18525|18524|3201
1717518300000|2024-06-04 16:25:00|18537.9|18536.9|18559.3|18558.3|18563.4|18562.4|18536|18535|5113
1717518600000|2024-06-04 16:30:00|18559|18558|18558.2|18557.2|18561.3|18560.3|18550.5|18549.5|2832
1717518900000|2024-06-04 16:35:00|18558|18557|18563|18562|18565.5|18564.5|18543.8|18542.8|4438
1717519200000|2024-06-04 16:40:00|18563.2|18562.2|18590.5|18589.5|18594|18593|18559.9|18558.9|6825
1717519500000|2024-06-04 16:45:00|18590.3|18589.3|18596.8|18595.8|18603.9|18602.9|18587.8|18586.8|5549
1717519800000|2024-06-04 16:50:00|18596.5|18595.5|18576.3|18575.3|18597.3|18596.3|18560.8|18559.8|5869
1717520100000|2024-06-04 16:55:00|18576.4|18575.4|18580.4|18579.4|18586.9|18585.9|18576|18575|2826
1717520400000|2024-06-04 17:00:00|18578.8|18577.8|18574.5|18573.5|18581.6|18580.6|18563.5|18562.5|3354
1717520700000|2024-06-04 17:05:00|18574.6|18573.6|18552.7|18551.7|18577.2|18576.2|18545.1|18544.1|4752
1717521000000|2024-06-04 17:10:00|18552.8|18551.8|18575.2|18574.2|18579|18578|18552.8|18551.8|4106
1717521300000|2024-06-04 17:15:00|18575|18574|18583.3|18582.3|18585.5|18584.5|18569.2|18568.2|3296
1717521600000|2024-06-04 17:20:00|18583.2|18582.2|18575.5|18574.5|18589.3|18588.3|18573.7|18572.7|2974
1717521900000|2024-06-04 17:25:00|18575.6|18574.6|18590.5|18589.5|18592.2|18591.2|18559.2|18558.2|4340
1717522200000|2024-06-04 17:30:00|18590.6|18589.6|18570.1|18569.1|18596|18595|18565.8|18564.8|4491
1717522500000|2024-06-04 17:35:00|18570.7|18569.7|18574.1|18573.1|18580|18579|18565.5|18564.5|3323
1717522800000|2024-06-04 17:40:00|18574.2|18573.2|18567.3|18566.3|18587.1|18586.1|18567.1|18566.1|3185
1717523100000|2024-06-04 17:45:00|18567.7|18566.7|18575.5|18574.5|18583.7|18582.7|18567.7|18566.7|2454
1717523400000|2024-06-04 17:50:00|18575.3|18574.3|18586|18585|18586.3|18585.3|18569.8|18568.8|2898
1717523700000|2024-06-04 17:55:00|18586.2|18585.2|18578.7|18577.7|18590.3|18589.3|18568.7|18567.7|3332
1717524000000|2024-06-04 18:00:00|18578.5|18577.5|18590.2|18589.2|18591.7|18590.7|18574.2|18573.2|2520
1717524300000|2024-06-04 18:05:00|18590.1|18589.1|18592.7|18591.7|18597.7|18596.7|18583.3|18582.3|2837
1717524600000|2024-06-04 18:10:00|18592.8|18591.8|18609.1|18608.1|18611.5|18610.5|18586.7|18585.7|4085
1717524900000|2024-06-04 18:15:00|18609.7|18608.7|18640.5|18639.5|18646.6|18645.6|18609.7|18608.7|8555
1717525200000|2024-06-04 18:20:00|18639.3|18638.3|18672.1|18671.1|18676.1|18675.1|18637.3|18636.3|8776
1717525500000|2024-06-04 18:25:00|18672.3|18671.3|18684.3|18683.3|18684.7|18683.7|18650.1|18649.1|9190
1717525800000|2024-06-04 18:30:00|18684.5|18683.5|18670.3|18669.3|18690|18689|18665.1|18664.1|8044
1717526100000|2024-06-04 18:35:00|18670.5|18669.5|18676.1|18675.1|18680.2|18679.2|18667.2|18666.2|3704
1717526400000|2024-06-04 18:40:00|18676|18675|18690.6|18689.6|18693.8|18692.8|18668.2|18667.2|5447
1717526700000|2024-06-04 18:45:00|18690.5|18689.5|18692.3|18691.3|18700.6|18699.6|18686.6|18685.6|5536
1717527000000|2024-06-04 18:50:00|18692.5|18691.5|18687.1|18686.1|18702|18701|18684.6|18683.6|5068
1717527300000|2024-06-04 18:55:00|18687|18686|18660.8|18659.8|18690.7|18689.7|18652.5|18651.5|6548
1717527600000|2024-06-04 19:00:00|18659.8|18658.8|18600.8|18599.8|18662.1|18661.1|18593.1|18592.1|15266
1717527900000|2024-06-04 19:05:00|18601.1|18600.1|18603.5|18602.5|18609.1|18608.1|18581.6|18580.6|12094
1717528200000|2024-06-04 19:10:00|18603.1|18602.1|18602.3|18601.3|18620.6|18619.6|18600.1|18599.1|7343
1717528500000|2024-06-04 19:15:00|18602.5|18601.5|18610.2|18609.2|18623|18622|18598.2|18597.2|6057
1717528800000|2024-06-04 19:20:00|18609.8|18608.8|18618.8|18617.8|18624|18623|18603.6|18602.6|3771
1717529100000|2024-06-04 19:25:00|18619|18618|18617.8|18616.8|18623.7|18622.7|18607.2|18606.2|3487
1717529400000|2024-06-04 19:30:00|18618|18617|18613.3|18612.3|18626.3|18625.3|18599.1|18598.1|5265
1717529700000|2024-06-04 19:35:00|18612.1|18611.1|18606|18605|18616.3|18615.3|18590.7|18589.7|5104
1717530000000|2024-06-04 19:40:00|18606.3|18605.3|18643.1|18642.1|18643.6|18642.6|18605.8|18604.8|6763
1717530300000|2024-06-04 19:45:00|18642.1|18641.1|18636.6|18635.6|18650.6|18649.6|18615.3|18614.3|7101
1717530600000|2024-06-04 19:50:00|18641.5|18640.5|18648.8|18647.8|18661.8|18660.8|18639.2|18638.2|7562
1717530900000|2024-06-04 19:55:00|18649.8|18648.8|18649.5|18648.5|18659.3|18658.3|18643.1|18642.1|12449
1717531200000|2024-06-04 20:00:00|18649.4|18648.4|18640.1|18638.1|18651.4|18649.4|18634.2|18632.2|6302
1717531500000|2024-06-04 20:05:00|18640.5|18638.5|18643|18641|18649.5|18647.5|18634.6|18632.6|2528
1717531800000|2024-06-04 20:10:00|18642.5|18640.5|18649.4|18647.4|18655.2|18653.2|18642.2|18640.2|1677
1717532100000|2024-06-04 20:15:00|18649.5|18647.5|18651|18649|18654.7|18652.7|18647.7|18645.7|1371
1717532400000|2024-06-04 20:20:00|18650.9|18648.9|18652.7|18650.7|18654.7|18652.7|18649.5|18647.5|621
1717532700000|2024-06-04 20:25:00|18652.9|18650.9|18652.6|18650.6|18653|18651|18647.4|18645.4|482
1717533000000|2024-06-04 20:30:00|18652.7|18650.7|18651.6|18649.6|18653.9|18651.9|18650.1|18648.1|243
1717533300000|2024-06-04 20:35:00|18651.5|18649.5|18649.5|18647.5|18652.5|18650.5|18645.2|18643.2|562
1717533600000|2024-06-04 20:40:00|18649.4|18647.4|18659.2|18657.2|18660.4|18658.4|18649.2|18647.2|626
1717533900000|2024-06-04 20:45:00|18659.1|18657.1|18658.7|18656.7|18660.2|18658.2|18657.5|18655.5|445
1717534200000|2024-06-04 20:50:00|18658.9|18656.9|18662.5|18660.5|18663.2|18661.2|18658.7|18656.7|393
1717534500000|2024-06-04 20:55:00|18662.6|18660.6|18658.2|18653.2|18662.7|18660.7|18654.5|18651.8|365
1717534800000|2024-06-04 21:00:00|18657.1|18652.1|18659|18654|18659.3|18654.3|18652.1|18647.1|0
1717535100000|2024-06-04 21:05:00|18658.8|18653.8|18658.4|18653.4|18659.2|18654.2|18658.3|18653.3|0
1717535400000|2024-06-04 21:10:00|18658.3|18653.3|18658.2|18653.2|18658.4|18653.4|18657.8|18652.8|0
1717535700000|2024-06-04 21:15:00|18658.1|18653.1|18656.6|18651.6|18658.2|18653.2|18656.5|18651.5|0
1717536000000|2024-06-04 21:20:00|18656.5|18651.5|18658.5|18653.5|18658.5|18653.5|18655.6|18650.6|0
1717536300000|2024-06-04 21:25:00|18658.6|18653.6|18657.3|18652.3|18658.6|18653.6|18655.3|18650.3|0
1717536600000|2024-06-04 21:30:00|18657.4|18652.4|18656.7|18651.7|18657.4|18652.4|18656.7|18651.7|0
1717536900000|2024-06-04 21:35:00|18656.9|18651.9|18658.9|18653.9|18658.9|18653.9|18656.9|18651.9|0
1717537200000|2024-06-04 21:40:00|18659|18654|18658.5|18653.5|18659.1|18654.1|18657.6|18652.6|0
1717537500000|2024-06-04 21:45:00|18658.4|18653.4|18656.5|18651.5|18658.4|18653.4|18656.1|18651.1|0
1717537800000|2024-06-04 21:50:00|18655.8|18650.8|18655.9|18650.9|18656|18651|18655.7|18650.7|0
1717538100000|2024-06-04 21:55:00|18656.5|18651.5|18656.9|18651.9|18656.9|18651.9|18656.4|18651.4|0
1717538400000|2024-06-04 22:00:00|18663.3|18661.3|18657.3|18655.3|18666.7|18664.7|18656.7|18654.7|554
1717538700000|2024-06-04 22:05:00|18657.4|18655.4|18649.8|18647.8|18660.9|18658.9|18648.2|18646.2|504
1717539000000|2024-06-04 22:10:00|18650.1|18648.1|18652.3|18650.3|18653.6|18651.6|18650.1|18648.1|203
1717539300000|2024-06-04 22:15:00|18652.2|18650.2|18651.4|18649.4|18654.9|18652.9|18651.2|18649.2|168
1717539600000|2024-06-04 22:20:00|18651.3|18649.3|18655.8|18653.8|18656.2|18654.2|18651.2|18649.2|144
1717539900000|2024-06-04 22:25:00|18656.3|18654.3|18657.2|18655.2|18657.2|18655.2|18654.8|18652.8|102
1717540200000|2024-06-04 22:30:00|18657.1|18655.1|18656.9|18654.9|18657.7|18655.7|18655.4|18653.4|77
1717540500000|2024-06-04 22:35:00|18656.8|18654.8|18663.2|18661.2|18664.4|18662.4|18656.8|18654.8|217
1717540800000|2024-06-04 22:40:00|18663.3|18661.3|18659.8|18657.8|18663.9|18661.9|18659.4|18657.4|144
1717541100000|2024-06-04 22:45:00|18659.7|18657.7|18666.4|18664.4|18668.9|18666.9|18659.7|18657.7|260
1717541400000|2024-06-04 22:50:00|18666.6|18664.6|18668.4|18666.4|18670.1|18668.1|18666.3|18664.3|195
1717541700000|2024-06-04 22:55:00|18668.6|18666.6|18670.7|18668.7|18672.3|18670.3|18668.4|18666.4|172
1717542000000|2024-06-04 23:00:00|18670.9|18668.9|18680.7|18678.7|18680.8|18678.8|18670.9|18668.9|323
1717542300000|2024-06-04 23:05:00|18680.6|18678.6|18688.2|18686.2|18691.2|18689.2|18679.4|18677.4|511
1717542600000|2024-06-04 23:10:00|18688.1|18686.1|18688.9|18686.9|18691.9|18689.9|18687.4|18685.4|247
1717542900000|2024-06-04 23:15:00|18688.8|18686.8|18684.6|18682.6|18689.6|18687.6|18683.3|18681.3|221
1717543200000|2024-06-04 23:20:00|18684.4|18682.4|18677.2|18675.2|18685.4|18683.4|18675.8|18673.8|254
1717543500000|2024-06-04 23:25:00|18677.3|18675.3|18678.7|18676.7|18679.6|18677.6|18674.7|18672.7|218
1717543800000|2024-06-04 23:30:00|18678.6|18676.6|18687.9|18685.9|18688.7|18686.7|18678.2|18676.2|313
1717544100000|2024-06-04 23:35:00|18688.1|18686.1|18683.1|18681.1|18689.7|18687.7|18681.8|18679.8|264
1717544400000|2024-06-04 23:40:00|18683.2|18681.2|18679.4|18677.4|18683.6|18681.6|18678.7|18676.7|128
1717544700000|2024-06-04 23:45:00|18679.3|18677.3|18684.3|18682.3|18684.6|18682.6|18678.7|18676.7|112
1717545000000|2024-06-04 23:50:00|18684.8|18682.8|18686.4|18684.4|18687.7|18685.7|18681.2|18679.2|222
1717545300000|2024-06-04 23:55:00|18686.3|18684.3|18690.3|18688.3|18690.3|18688.3|18685.3|18683.3|170
1717545600000|2024-06-05 00:00:00|18689.8|18687.8|18689.4|18687.4|18692.7|18690.7|18685.9|18683.9|541
1717545900000|2024-06-05 00:05:00|18689.6|18687.6|18686.7|18684.7|18690.4|18688.4|18684.4|18682.4|240
1717546200000|2024-06-05 00:10:00|18686.6|18684.6|18691.3|18689.3|18691.4|18689.4|18685.2|18683.2|200
1717546500000|2024-06-05 00:15:00|18691.2|18689.2|18692.3|18690.3|18694.1|18692.1|18687.7|18685.7|335
1717546800000|2024-06-05 00:20:00|18692.4|18690.4|18692.7|18690.7|18696.1|18694.1|18689.6|18687.6|359
1717547100000|2024-06-05 00:25:00|18692.8|18690.8|18692.9|18690.9|18693.6|18691.6|18690.4|18688.4|126
1717547400000|2024-06-05 00:30:00|18692.8|18690.8|18695.3|18693.3|18695.9|18693.9|18691.6|18689.6|148
1717547700000|2024-06-05 00:35:00|18695.4|18693.4|18695.8|18693.8|18698.3|18696.3|18694.1|18692.1|336
1717548000000|2024-06-05 00:40:00|18695.9|18693.9|18694.1|18692.1|18697.7|18695.7|18694.1|18692.1|240
1717548300000|2024-06-05 00:45:00|18694.2|18692.2|18694.3|18692.3|18695.2|18693.2|18692.2|18690.2|130
1717548600000|2024-06-05 00:50:00|18694.4|18692.4|18679.8|18677.8|18694.6|18692.6|18679.6|18677.6|576
1717548900000|2024-06-05 00:55:00|18679.9|18677.9|18680.8|18678.8|18684.4|18682.4|18679.4|18677.4|301
1717549200000|2024-06-05 01:00:00|18680.7|18678.7|18684.3|18682.3|18684.3|18682.3|18680.7|18678.7|151
1717549500000|2024-06-05 01:05:00|18684.2|18682.2|18680.1|18678.1|18684.3|18682.3|18679.6|18677.6|161
1717549800000|2024-06-05 01:10:00|18679.9|18677.9|18682.1|18680.1|18682.3|18680.3|18679.6|18677.6|137
1717550100000|2024-06-05 01:15:00|18682.2|18680.2|18679.9|18677.9|18684.6|18682.6|18679.9|18677.9|315
1717550400000|2024-06-05 01:20:00|18679.6|18677.6|18670.9|18668.9|18681.4|18679.4|18669.1|18667.1|704
1717550700000|2024-06-05 01:25:00|18670.8|18668.8|18674.3|18672.3|18674.9|18672.9|18668.1|18666.1|355
1717551000000|2024-06-05 01:30:00|18674.4|18672.4|18673.3|18671.3|18677.4|18675.4|18671.3|18669.3|276
1717551300000|2024-06-05 01:35:00|18673.2|18671.2|18676.9|18674.9|18677.2|18675.2|18671.8|18669.8|176
1717551600000|2024-06-05 01:40:00|18677.1|18675.1|18688.4|18686.4|18689.6|18687.6|18676.2|18674.2|585
1717551900000|2024-06-05 01:45:00|18688.3|18686.3|18692.8|18690.8|18699.9|18697.9|18688.3|18686.3|847
1717552200000|2024-06-05 01:50:00|18692.7|18690.7|18690.9|18688.9|18695.2|18693.2|18689.9|18687.9|334
1717552500000|2024-06-05 01:55:00|18691.1|18689.1|18697.1|18695.1|18697.6|18695.6|18691.1|18689.1|320
1717552800000|2024-06-05 02:00:00|18697.2|18695.2|18698.8|18696.8|18701.7|18699.7|18694.8|18692.8|585
1717553100000|2024-06-05 02:05:00|18698.7|18696.7|18706.6|18704.6|18708.6|18706.6|18698.4|18696.4|1225
1717553400000|2024-06-05 02:10:00|18707.2|18705.2|18712.4|18710.4|18714.4|18712.4|18706.7|18704.7|725
1717553700000|2024-06-05 02:15:00|18712.6|18710.6|18714.8|18712.8|18714.8|18712.8|18711.4|18709.4|327
1717554000000|2024-06-05 02:20:00|18714.1|18712.1|18713.9|18711.9|18715.9|18713.9|18713.2|18711.2|359
1717554300000|2024-06-05 02:25:00|18713.8|18711.8|18710.8|18708.8|18715.8|18713.8|18709.8|18707.8|263
1717554600000|2024-06-05 02:30:00|18710.7|18708.7|18712.1|18710.1|18717.4|18715.4|18709.9|18707.9|498
1717554900000|2024-06-05 02:35:00|18711.7|18709.7|18711.2|18709.2|18712.6|18710.6|18710.1|18708.1|197
1717555200000|2024-06-05 02:40:00|18711.3|18709.3|18712.7|18710.7|18714.2|18712.2|18710.6|18708.6|177
1717555500000|2024-06-05 02:45:00|18712.6|18710.6|18710.9|18708.9|18712.8|18710.8|18709.7|18707.7|146
1717555800000|2024-06-05 02:50:00|18710.8|18708.8|18704.9|18702.9|18711.2|18709.2|18704.9|18702.9|269
1717556100000|2024-06-05 02:55:00|18704.8|18702.8|18706.1|18704.1|18707.2|18705.2|18703.7|18701.7|228
1717556400000|2024-06-05 03:00:00|18706.2|18704.2|18704.3|18702.3|18707.7|18705.7|18702.7|18700.7|220
1717556700000|2024-06-05 03:05:00|18704.2|18702.2|18703.1|18701.1|18704.8|18702.8|18702.7|18700.7|155
1717557000000|2024-06-05 03:10:00|18703.3|18701.3|18705.6|18703.6|18705.8|18703.8|18703.3|18701.3|113
1717557300000|2024-06-05 03:15:00|18705.7|18703.7|18708.6|18706.6|18709.1|18707.1|18705.6|18703.6|198
1717557600000|2024-06-05 03:20:00|18708.2|18706.2|18710.1|18708.1|18710.2|18708.2|18707.6|18705.6|139
1717557900000|2024-06-05 03:25:00|18709.9|18707.9|18710.2|18708.2|18710.2|18708.2|18707.3|18705.3|135
1717558200000|2024-06-05 03:30:00|18710.1|18708.1|18714.6|18712.6|18715.3|18713.3|18709.8|18707.8|207
1717558500000|2024-06-05 03:35:00|18714.3|18712.3|18713.6|18711.6|18715.3|18713.3|18711.4|18709.4|113
1717558800000|2024-06-05 03:40:00|18713.2|18711.2|18714.1|18712.1|18714.9|18712.9|18713.2|18711.2|112
1717559100000|2024-06-05 03:45:00|18714.2|18712.2|18708.4|18706.4|18714.8|18712.8|18708.4|18706.4|147
1717559400000|2024-06-05 03:50:00|18707.9|18705.9|18707.1|18705.1|18709.3|18707.3|18706.3|18704.3|129
1717559700000|2024-06-05 03:55:00|18707.2|18705.2|18710.3|18708.3|18710.6|18708.6|18704.7|18702.7|171
1717560000000|2024-06-05 04:00:00|18710.2|18708.2|18709.2|18707.2|18711.1|18709.1|18708.2|18706.2|62
1717560300000|2024-06-05 04:05:00|18708.9|18706.9|18708.4|18706.4|18710.7|18708.7|18707.7|18705.7|71
1717560600000|2024-06-05 04:10:00|18708.6|18706.6|18707.6|18705.6|18708.9|18706.9|18706.7|18704.7|66
1717560900000|2024-06-05 04:15:00|18707.4|18705.4|18706.1|18704.1|18709.4|18707.4|18704.6|18702.6|123
1717561200000|2024-06-05 04:20:00|18705.8|18703.8|18705.6|18703.6|18707.8|18705.8|18705.1|18703.1|67
1717561500000|2024-06-05 04:25:00|18705.3|18703.3|18708.7|18706.7|18709.1|18707.1|18705.3|18703.3|79
1717561800000|2024-06-05 04:30:00|18708.6|18706.6|18709.6|18707.6|18710.3|18708.3|18707.6|18705.6|152
1717562100000|2024-06-05 04:35:00|18709.8|18707.8|18707.6|18705.6|18710.4|18708.4|18707.1|18705.1|136
1717562400000|2024-06-05 04:40:00|18707.7|18705.7|18710.6|18708.6|18711.1|18709.1|18706.9|18704.9|89
1717562700000|2024-06-05 04:45:00|18710.8|18708.8|18711.3|18709.3|18711.6|18709.6|18708.9|18706.9|114
1717563000000|2024-06-05 04:50:00|18710.9|18708.9|18712.3|18710.3|18712.3|18710.3|18709.7|18707.7|86
1717563300000|2024-06-05 04:55:00|18712.4|18710.4|18709.6|18707.6|18713.8|18711.8|18708.2|18706.2|128
1717563600000|2024-06-05 05:00:00|18709.7|18707.7|18710.8|18708.8|18712.9|18710.9|18708.6|18706.6|149
1717563900000|2024-06-05 05:05:00|18710.7|18708.7|18712.3|18710.3|18713.1|18711.1|18709.6|18707.6|136
1717564200000|2024-06-05 05:10:00|18712.2|18710.2|18714.1|18712.1|18715.4|18713.4|18710.9|18708.9|151
1717564500000|2024-06-05 05:15:00|18713.9|18711.9|18710.3|18708.3|18713.9|18711.9|18708.8|18706.8|177
1717564800000|2024-06-05 05:20:00|18710.2|18708.2|18712.2|18710.2|18713.3|18711.3|18709.9|18707.9|101
1717565100000|2024-06-05 05:25:00|18712.1|18710.1|18712.8|18710.8|18713.4|18711.4|18710.4|18708.4|118
1717565400000|2024-06-05 05:30:00|18712.7|18710.7|18712.2|18710.2|18713.7|18711.7|18711.6|18709.6|98
1717565700000|2024-06-05 05:35:00|18712.1|18710.1|18709.1|18707.1|18712.7|18710.7|18706.7|18704.7|207
1717566000000|2024-06-05 05:40:00|18708.9|18706.9|18710.8|18708.8|18712.1|18710.1|18707.2|18705.2|188
1717566300000|2024-06-05 05:45:00|18710.7|18708.7|18707.8|18705.8|18711.1|18709.1|18706.3|18704.3|116
1717566600000|2024-06-05 05:50:00|18707.7|18705.7|18699.9|18697.9|18708.4|18706.4|18695.1|18693.1|571
1717566900000|2024-06-05 05:55:00|18700.1|18698.1|18707.4|18705.4|18708.2|18706.2|18697.8|18695.8|322
1717567200000|2024-06-05 06:00:00|18707.6|18705.6|18703.1|18701.1|18708.9|18706.9|18701.2|18699.2|415
1717567500000|2024-06-05 06:05:00|18703.2|18701.2|18692.3|18690.3|18703.2|18701.2|18692.2|18690.2|620
1717567800000|2024-06-05 06:10:00|18692.4|18690.4|18689.4|18687.4|18692.8|18690.8|18687.9|18685.9|589
1717568100000|2024-06-05 06:15:00|18689.6|18687.6|18691.8|18689.8|18693.7|18691.7|18686.4|18684.4|449
1717568400000|2024-06-05 06:20:00|18691.7|18689.7|18691.6|18689.6|18696.4|18694.4|18687.6|18685.6|522
1717568700000|2024-06-05 06:25:00|18691.7|18689.7|18682.7|18680.7|18692.9|18690.9|18682.3|18680.3|521
1717569000000|2024-06-05 06:30:00|18682.6|18680.6|18687.1|18685.1|18690.4|18688.4|18681.4|18679.4|461
1717569300000|2024-06-05 06:35:00|18687.3|18685.3|18686.4|18684.4|18688.3|18686.3|18683.8|18681.8|322
1717569600000|2024-06-05 06:40:00|18686.3|18684.3|18680.7|18678.7|18690.2|18688.2|18680.2|18678.2|351
1717569900000|2024-06-05 06:45:00|18680.8|18678.8|18676.6|18674.6|18682.8|18680.8|18675.1|18673.1|513
1717570200000|2024-06-05 06:50:00|18676.7|18674.7|18677.6|18675.6|18679.1|18677.1|18674.4|18672.4|297
1717570500000|2024-06-05 06:55:00|18677.3|18675.3|18680.2|18678.2|18683.2|18681.2|18676.4|18674.4|326
1717570800000|2024-06-05 07:00:00|18679.3|18677.3|18676.7|18674.7|18682.4|18680.4|18669.8|18667.8|772
1717571100000|2024-06-05 07:05:00|18676.8|18674.8|18665.8|18663.8|18679.6|18677.6|18658.6|18656.6|981
1717571400000|2024-06-05 07:10:00|18665.7|18663.7|18663.1|18661.1|18666.9|18664.9|18655.4|18653.4|827
1717571700000|2024-06-05 07:15:00|18662.9|18660.9|18670.6|18668.6|18673.4|18671.4|18660.6|18658.6|536
1717572000000|2024-06-05 07:20:00|18670.7|18668.7|18677.4|18675.4|18677.4|18675.4|18669.9|18667.9|469
1717572300000|2024-06-05 07:25:00|18677.3|18675.3|18681.2|18679.2|18681.4|18679.4|18669.1|18667.1|530
1717572600000|2024-06-05 07:30:00|18681.1|18679.1|18681.9|18679.9|18688.8|18686.8|18677.6|18675.6|781
1717572900000|2024-06-05 07:35:00|18682.1|18680.1|18677.8|18675.8|18683.8|18681.8|18673.6|18671.6|444
1717573200000|2024-06-05 07:40:00|18677.1|18675.1|18667.2|18665.2|18677.9|18675.9|18666.6|18664.6|574
1717573500000|2024-06-05 07:45:00|18667.3|18665.3|18677.1|18675.1|18678.2|18676.2|18666.3|18664.3|460
1717573800000|2024-06-05 07:50:00|18676.9|18674.9|18690.3|18688.3|18690.7|18688.7|18676.4|18674.4|587
1717574100000|2024-06-05 07:55:00|18690.2|18688.2|18683.1|18681.1|18692.3|18690.3|18681.4|18679.4|609
1717574400000|2024-06-05 08:00:00|18681.6|18679.6|18694.8|18692.8|18702.4|18700.4|18680.6|18678.6|1145
1717574700000|2024-06-05 08:05:00|18694.9|18692.9|18701.8|18699.8|18702.7|18700.7|18689.1|18687.1|779
1717575000000|2024-06-05 08:10:00|18701.9|18699.9|18702.8|18700.8|18703.1|18701.1|18696.2|18694.2|358
1717575300000|2024-06-05 08:15:00|18702.7|18700.7|18690.7|18688.7|18703.2|18701.2|18686.9|18684.9|608
1717575600000|2024-06-05 08:20:00|18690.8|18688.8|18688.2|18686.2|18690.8|18688.8|18685.7|18683.7|538
1717575900000|2024-06-05 08:25:00|18688.1|18686.1|18689.4|18687.4|18695.1|18693.1|18686.4|18684.4|358
1717576200000|2024-06-05 08:30:00|18689.3|18687.3|18696.3|18694.3|18698.4|18696.4|18687.6|18685.6|378
1717576500000|2024-06-05 08:35:00|18696.2|18694.2|18701.8|18699.8|18703.3|18701.3|18695.3|18693.3|382
1717576800000|2024-06-05 08:40:00|18701.9|18699.9|18704.1|18702.1|18704.7|18702.7|18699.9|18697.9|416
1717577100000|2024-06-05 08:45:00|18703.9|18701.9|18702.3|18700.3|18706.1|18704.1|18701.7|18699.7|413
1717577400000|2024-06-05 08:50:00|18702.2|18700.2|18708.8|18706.8|18712.1|18710.1|18701.7|18699.7|585
1717577700000|2024-06-05 08:55:00|18708.9|18706.9|18708.1|18706.1|18710.1|18708.1|18705.3|18703.3|332
1717578000000|2024-06-05 09:00:00|18708.3|18706.3|18713.1|18711.1|18715.4|18713.4|18706.1|18704.1|501
1717578300000|2024-06-05 09:05:00|18712.9|18710.9|18724.9|18722.9|18724.9|18722.9|18712.9|18710.9|975
1717578600000|2024-06-05 09:10:00|18725.2|18723.2|18722.9|18720.9|18726.8|18724.8|18722.1|18720.1|550
1717578900000|2024-06-05 09:15:00|18722.8|18720.8|18726.1|18724.1|18727.6|18725.6|18717.7|18715.7|539
1717579200000|2024-06-05 09:20:00|18726.3|18724.3|18719.9|18717.9|18732.1|18730.1|18718.9|18716.9|765
1717579500000|2024-06-05 09:25:00|18720.1|18718.1|18722.8|18720.8|18723.4|18721.4|18718.3|18716.3|349
1717579800000|2024-06-05 09:30:00|18722.7|18720.7|18718.3|18716.3|18725.6|18723.6|18717.7|18715.7|569
1717580100000|2024-06-05 09:35:00|18718.2|18716.2|18718.6|18716.6|18719.2|18717.2|18715.3|18713.3|336
1717580400000|2024-06-05 09:40:00|18718.7|18716.7|18720.9|18718.9|18721.7|18719.7|18715.7|18713.7|368
1717580700000|2024-06-05 09:45:00|18721.1|18719.1|18735.7|18733.7|18735.9|18733.9|18720.9|18718.9|1076
1717581000000|2024-06-05 09:50:00|18735.6|18733.6|18738.1|18736.1|18738.9|18736.9|18735.2|18733.2|575
1717581300000|2024-06-05 09:55:00|18738.2|18736.2|18739.2|18737.2|18739.8|18737.8|18733.3|18731.3|770
1717581600000|2024-06-05 10:00:00|18739.1|18737.1|18736.1|18734.1|18742.3|18740.3|18735.4|18733.4|718
1717581900000|2024-06-05 10:05:00|18735.9|18733.9|18744.6|18742.6|18744.6|18742.6|18730.7|18728.7|628
1717582200000|2024-06-05 10:10:00|18745.6|18743.6|18747.3|18745.3|18750.1|18748.1|18743.1|18741.1|903
1717582500000|2024-06-05 10:15:00|18747.4|18745.4|18744.1|18742.1|18749.6|18747.6|18743.9|18741.9|426
1717582800000|2024-06-05 10:20:00|18743.9|18741.9|18740.9|18738.9|18744.3|18742.3|18738.8|18736.8|470
1717583100000|2024-06-05 10:25:00|18741.1|18739.1|18737.6|18735.6|18743.4|18741.4|18736.4|18734.4|482
1717583400000|2024-06-05 10:30:00|18737.7|18735.7|18745.2|18743.2|18746.2|18744.2|18735.1|18733.1|504
1717583700000|2024-06-05 10:35:00|18745.1|18743.1|18741.7|18739.7|18747.7|18745.7|18739.7|18737.7|591
1717584000000|2024-06-05 10:40:00|18741.6|18739.6|18730.8|18728.8|18743.9|18741.9|18729.9|18727.9|531
1717584300000|2024-06-05 10:45:00|18730.9|18728.9|18734.3|18732.3|18736.8|18734.8|18728.7|18726.7|546
1717584600000|2024-06-05 10:50:00|18734.2|18732.2|18731.8|18729.8|18736.4|18734.4|18731.8|18729.8|416
1717584900000|2024-06-05 10:55:00|18731.7|18729.7|18731.4|18729.4|18732.6|18730.6|18727.1|18725.1|458
1717585200000|2024-06-05 11:00:00|18731.3|18729.3|18720.2|18718.2|18731.3|18729.3|18717.2|18715.2|1222
1717585500000|2024-06-05 11:05:00|18719.8|18717.8|18722.8|18720.8|18730.3|18728.3|18719.1|18717.1|478
1717585800000|2024-06-05 11:10:00|18722.7|18720.7|18734.9|18732.9|18735.3|18733.3|18722.2|18720.2|654
1717586100000|2024-06-05 11:15:00|18734.4|18732.4|18728.4|18726.4|18734.9|18732.9|18725.7|18723.7|531
1717586400000|2024-06-05 11:20:00|18728.3|18726.3|18733.1|18731.1|18733.3|18731.3|18721.1|18719.1|497
1717586700000|2024-06-05 11:25:00|18733.4|18731.4|18740.2|18738.2|18741.6|18739.6|18731.4|18729.4|489
1717587000000|2024-06-05 11:30:00|18740.3|18738.3|18744.8|18742.8|18749.1|18747.1|18739.6|18737.6|1008
1717587300000|2024-06-05 11:35:00|18745.1|18743.1|18755.3|18753.3|18755.6|18753.6|18741.6|18739.6|1169
1717587600000|2024-06-05 11:40:00|18755.4|18753.4|18753.3|18751.3|18760.1|18758.1|18751.8|18749.8|1572
1717587900000|2024-06-05 11:45:00|18753.1|18751.1|18763.4|18761.4|18763.9|18761.9|18750.8|18748.8|1107
1717588200000|2024-06-05 11:50:00|18763.3|18761.3|18765.6|18763.6|18767.2|18765.2|18761.6|18759.6|1161
1717588500000|2024-06-05 11:55:00|18765.7|18763.7|18759.9|18757.9|18766.7|18764.7|18758.1|18756.1|1212
1717588800000|2024-06-05 12:00:00|18760.1|18758.1|18764.2|18762.2|18765.8|18763.8|18759.1|18757.1|1707
1717589100000|2024-06-05 12:05:00|18763.8|18761.8|18759.3|18757.3|18767.2|18765.2|18756.8|18754.8|1104
1717589400000|2024-06-05 12:10:00|18759.2|18757.2|18760.6|18758.6|18762.2|18760.2|18754.3|18752.3|874
1717589700000|2024-06-05 12:15:00|18760.7|18758.7|18745.3|18743.3|18766.3|18764.3|18741.1|18739.1|2609
1717590000000|2024-06-05 12:20:00|18745.4|18743.4|18748.6|18746.6|18756.1|18754.1|18740.1|18738.1|1860
1717590300000|2024-06-05 12:25:00|18748.7|18746.7|18746.6|18744.6|18753.6|18751.6|18746.1|18744.1|738
1717590600000|2024-06-05 12:30:00|18745.4|18743.4|18742.8|18740.8|18746.6|18744.6|18730.7|18728.7|2296
1717590900000|2024-06-05 12:35:00|18742.9|18740.9|18759.6|18757.6|18760.4|18758.4|18741.6|18739.6|2069
1717591200000|2024-06-05 12:40:00|18759.3|18757.3|18766.4|18764.4|18766.6|18764.6|18755.7|18753.7|1260
1717591500000|2024-06-05 12:45:00|18766.3|18764.3|18769.4|18767.4|18771.9|18769.9|18764.4|18762.4|1817
1717591800000|2024-06-05 12:50:00|18769.9|18767.9|18774.6|18772.6|18777.1|18775.1|18768.6|18766.6|1251
1717592100000|2024-06-05 12:55:00|18774.4|18772.4|18777.8|18775.8|18780.1|18778.1|18773.2|18771.2|1188
1717592400000|2024-06-05 13:00:00|18778.4|18776.4|18780.7|18778.7|18782.8|18780.8|18775.6|18773.6|2033
1717592700000|2024-06-05 13:05:00|18780.8|18778.8|18791.3|18789.3|18792.6|18790.6|18778.6|18776.6|2300
1717593000000|2024-06-05 13:10:00|18791.4|18789.4|18788.1|18786.1|18792.4|18790.4|18787.9|18785.9|1201
1717593300000|2024-06-05 13:15:00|18787.9|18785.9|18783.6|18781.6|18789.7|18787.7|18782.7|18780.7|1858
1717593600000|2024-06-05 13:20:00|18783.4|18781.4|18791.3|18789.3|18795.3|18793.3|18783.3|18781.3|1821
1717593900000|2024-06-05 13:25:00|18791.4|18789.4|18801.3|18799.3|18805.6|18803.6|18790.2|18788.2|3555
1717594200000|2024-06-05 13:30:00|18800.8|18799.8|18785.8|18784.8|18804.6|18803.6|18774.3|18773.3|16115
1717594500000|2024-06-05 13:35:00|18785.6|18784.6|18772.8|18771.8|18788.3|18787.3|18765.9|18764.9|9740
1717594800000|2024-06-05 13:40:00|18772.3|18771.3|18787.9|18786.9|18793.4|18792.4|18770.1|18769.1|6156
1717595100000|2024-06-05 13:45:00|18788|18787|18795.9|18794.9|18805|18804|18780.5|18779.5|9536
1717595400000|2024-06-05 13:50:00|18796.2|18795.2|18805.6|18804.6|18815.8|18814.8|18776.1|18775.1|10950
1717595700000|2024-06-05 13:55:00|18805.4|18804.4|18812.6|18811.6|18815.6|18814.6|18793.1|18792.1|6175
1717596000000|2024-06-05 14:00:00|18789.3|18788.3|18808.7|18807.7|18817.9|18816.9|18758.2|18757.2|15915
1717596300000|2024-06-05 14:05:00|18808.6|18807.6|18775.3|18774.3|18810.7|18809.7|18772.1|18771.1|9654
1717596600000|2024-06-05 14:10:00|18774.9|18773.9|18790.1|18789.1|18799.4|18798.4|18773.8|18772.8|5457
1717596900000|2024-06-05 14:15:00|18789.9|18788.9|18794.8|18793.8|18797.6|18796.6|18783.1|18782.1|4828
1717597200000|2024-06-05 14:20:00|18794.1|18793.1|18832|18831|18837.6|18836.6|18791.8|18790.8|12799
1717597500000|2024-06-05 14:25:00|18831.6|18830.6|18847.7|18846.7|18849.6|18848.6|18830.1|18829.1|12438
1717597800000|2024-06-05 14:30:00|18847.6|18846.6|18885.6|18884.6|18888.1|18887.1|18847.6|18846.6|14471
1717598100000|2024-06-05 14:35:00|18885.7|18884.7|18881.3|18880.3|18892.3|18891.3|18869|18868|11143
1717598400000|2024-06-05 14:40:00|18881.2|18880.2|18871.8|18870.8|18884|18883|18867.3|18866.3|5236
1717598700000|2024-06-05 14:45:00|18871.7|18870.7|18875.5|18874.5|18884.3|18883.3|18865.6|18864.6|6810
1717599000000|2024-06-05 14:50:00|18875.3|18874.3|18872.8|18871.8|18877.2|18876.2|18863.6|18862.6|4560
1717599300000|2024-06-05 14:55:00|18873|18872|18877.1|18876.1|18877.5|18876.5|18865|18864|3986
1717599600000|2024-06-05 15:00:00|18877.2|18876.2|18899|18898|18901.5|18900.5|18877.2|18876.2|7561
1717599900000|2024-06-05 15:05:00|18898.5|18897.5|18888.1|18887.1|18904.1|18903.1|18886.7|18885.7|6043
1717600200000|2024-06-05 15:10:00|18888|18887|18914.7|18913.7|18917.5|18916.5|18886.8|18885.8|6446
1717600500000|2024-06-05 15:15:00|18914.6|18913.6|18923|18922|18932.7|18931.7|18914.1|18913.1|8316
1717600800000|2024-06-05 15:20:00|18923.1|18922.1|18926.5|18925.5|18936.6|18935.6|18914.2|18913.2|7620
1717601100000|2024-06-05 15:25:00|18926.6|18925.6|18920.3|18919.3|18927.2|18926.2|18906.2|18905.2|6361
1717601400000|2024-06-05 15:30:00|18920.6|18919.6|18929.6|18928.6|18930.3|18929.3|18920.6|18919.6|3362
1717601700000|2024-06-05 15:35:00|18929.3|18928.3|18927.5|18926.5|18936.5|18935.5|18922.6|18921.6|3737
1717602000000|2024-06-05 15:40:00|18927.6|18926.6|18940.6|18939.6|18942|18941|18924.5|18923.5|4504
1717602300000|2024-06-05 15:45:00|18940.7|18939.7|18929.3|18928.3|18942.7|18941.7|18922.3|18921.3|5022
1717602600000|2024-06-05 15:50:00|18929.5|18928.5|18922.8|18921.8|18932.4|18931.4|18914.8|18913.8|4059
1717602900000|2024-06-05 15:55:00|18923|18922|18919|18918|18924.8|18923.8|18916.4|18915.4|3039
1717603200000|2024-06-05 16:00:00|18918.5|18917.5|18923.8|18922.8|18924.6|18923.6|18908.8|18907.8|4238
1717603500000|2024-06-05 16:05:00|18923.6|18922.6|18921|18920|18927.9|18926.9|18917|18916|2835
1717603800000|2024-06-05 16:10:00|18922.6|18921.6|18920.5|18919.5|18929.5|18928.5|18918.4|18917.4|2913
1717604100000|2024-06-05 16:15:00|18919.5|18918.5|18927|18926|18928.3|18927.3|18912.5|18911.5|2772
1717604400000|2024-06-05 16:20:00|18927.1|18926.1|18931|18930|18935.5|18934.5|18924.3|18923.3|2684
1717604700000|2024-06-05 16:25:00|18931.1|18930.1|18927.3|18926.3|18933.9|18932.9|18925|18924|2229
1717605000000|2024-06-05 16:30:00|18926.6|18925.6|18931|18930|18935.1|18934.1|18920.3|18919.3|3187
1717605300000|2024-06-05 16:35:00|18931.1|18930.1|18939.3|18938.3|18945.9|18944.9|18930.1|18929.1|4271
1717605600000|2024-06-05 16:40:00|18939.1|18938.1|18940.3|18939.3|18942.9|18941.9|18936.1|18935.1|2407
1717605900000|2024-06-05 16:45:00|18940|18939|18945.8|18944.8|18948|18947|18938.3|18937.3|3203
1717606200000|2024-06-05 16:50:00|18945.6|18944.6|18959.5|18958.5|18960.4|18959.4|18945|18944|5904
1717606500000|2024-06-05 16:55:00|18959.6|18958.6|18957.8|18956.8|18961|18960|18955.8|18954.8|3300
1717606800000|2024-06-05 17:00:00|18957.6|18956.6|18966.1|18965.1|18969.3|18968.3|18952.5|18951.5|4702
1717607100000|2024-06-05 17:05:00|18966.3|18965.3|18969.1|18968.1|18974.6|18973.6|18965.1|18964.1|3875
1717607400000|2024-06-05 17:10:00|18969.4|18968.4|18969.4|18968.4|18975.1|18974.1|18967.8|18966.8|2773
1717607700000|2024-06-05 17:15:00|18969.5|18968.5|18950|18949|18972|18971|18948.9|18947.9|5095
1717608000000|2024-06-05 17:20:00|18950.3|18949.3|18942.3|18941.3|18953.5|18952.5|18931.8|18930.8|7038
1717608300000|2024-06-05 17:25:00|18941.6|18940.6|18951.3|18950.3|18951.5|18950.5|18934.3|18933.3|3165
1717608600000|2024-06-05 17:30:00|18951.8|18950.8|18962.8|18961.8|18963.8|18962.8|18950.9|18949.9|4256
1717608900000|2024-06-05 17:35:00|18962.6|18961.6|18972|18971|18973.8|18972.8|18960.8|18959.8|3825
1717609200000|2024-06-05 17:40:00|18972.1|18971.1|18967|18966|18980.5|18979.5|18954.1|18953.1|6277
1717609500000|2024-06-05 17:45:00|18966.9|18965.9|18970.1|18969.1|18970.4|18969.4|18958.4|18957.4|3053
1717609800000|2024-06-05 17:50:00|18970.3|18969.3|18972|18971|18973.8|18972.8|18963.4|18962.4|2172
1717610100000|2024-06-05 17:55:00|18972.5|18971.5|18978.4|18977.4|18981|18980|18969|18968|2885
1717610400000|2024-06-05 18:00:00|18978.5|18977.5|18975.3|18974.3|18980.6|18979.6|18966.8|18965.8|3426
1717610700000|2024-06-05 18:05:00|18975.1|18974.1|18970.4|18969.4|18976.3|18975.3|18961.3|18960.3|3137
1717611000000|2024-06-05 18:10:00|18970.3|18969.3|18961.3|18960.3|18976.8|18975.8|18960.5|18959.5|2575
1717611300000|2024-06-05 18:15:00|18961|18960|18972|18971|18972.5|18971.5|18959.8|18958.8|1923
1717611600000|2024-06-05 18:20:00|18972.2|18971.2|18970.7|18969.7|18976.2|18975.2|18964|18963|2655
1717611900000|2024-06-05 18:25:00|18970.6|18969.6|18980.4|18979.4|18980.5|18979.5|18968.6|18967.6|2514
1717612200000|2024-06-05 18:30:00|18980.5|18979.5|18985.5|18984.5|18993.2|18992.2|18975.2|18974.2|5872
1717612500000|2024-06-05 18:35:00|18985.2|18984.2|18987.1|18986.1|18990.1|18989.1|18980.2|18979.2|3401
1717612800000|2024-06-05 18:40:00|18987|18986|18992.6|18991.6|18994.6|18993.6|18985.2|18984.2|3368
1717613100000|2024-06-05 18:45:00|18993.1|18992.1|18988|18987|18994.2|18993.2|18985.7|18984.7|2500
1717613400000|2024-06-05 18:50:00|18988.2|18987.2|18997.1|18996.1|18997.7|18996.7|18988.2|18987.2|2906
1717613700000|2024-06-05 18:55:00|18996.9|18995.9|18991.5|18990.5|18998|18997|18990.9|18989.9|2628
1717614000000|2024-06-05 19:00:00|18990.9|18989.9|18991.7|18990.7|18996.6|18995.6|18983|18982|4250
1717614300000|2024-06-05 19:05:00|18991.9|18990.9|18994|18993|18997.6|18996.6|18988.9|18987.9|2976
1717614600000|2024-06-05 19:10:00|18993.9|18992.9|19000.5|18999.5|19001.9|19000.9|18989.5|18988.5|3802
1717614900000|2024-06-05 19:15:00|19000.6|18999.6|19001.2|19000.2|19004.1|19003.1|18992.6|18991.6|4971
1717615200000|2024-06-05 19:20:00|19001.1|19000.1|18994.7|18993.7|19002.9|19001.9|18992|18991|4346
1717615500000|2024-06-05 19:25:00|18994.6|18993.6|18987.4|18986.4|18995.9|18994.9|18980.5|18979.5|6478
1717615800000|2024-06-05 19:30:00|18987|18986|18991.7|18990.7|18993.7|18992.7|18979.6|18978.6|5657
1717616100000|2024-06-05 19:35:00|18991.5|18990.5|19005.2|19004.2|19007.5|19006.5|18990.4|18989.4|5682
1717616400000|2024-06-05 19:40:00|19005.1|19004.1|18993.8|18992.8|19005.5|19004.5|18990.7|18989.7|5455
1717616700000|2024-06-05 19:45:00|18993.6|18992.6|18983.8|18982.8|18995.3|18994.3|18980.3|18979.3|6387
1717617000000|2024-06-05 19:50:00|18982.3|18981.3|19019.3|19018.3|19022.1|19021.1|18974.6|18973.6|13928
1717617300000|2024-06-05 19:55:00|19019.5|19018.5|19031.7|19030.7|19033.2|19032.2|19018.8|19017.8|22325
1717617600000|2024-06-05 20:00:00|19031.1|19030.1|19007.7|19005.7|19031.1|19030.1|19005|19003|10400
1717617900000|2024-06-05 20:05:00|19007|19005|19018.2|19016.2|19019|19017|19006.1|19004.1|2751
1717618200000|2024-06-05 20:10:00|19018.1|19016.1|19015.2|19013.2|19018.7|19016.7|19014.2|19012.2|1650
1717618500000|2024-06-05 20:15:00|19015|19013|19028|19026|19029.1|19027.1|19015|19013|1096
1717618800000|2024-06-05 20:20:00|19027.7|19025.7|19034.5|19032.5|19037.8|19035.8|19027.7|19025.7|1535
1717619100000|2024-06-05 20:25:00|19034.3|19032.3|19036.8|19034.8|19037.5|19035.5|19032.6|19030.6|402
1717619400000|2024-06-05 20:30:00|19036.7|19034.7|19035.7|19033.7|19037.2|19035.2|19034.2|19032.2|479
1717619700000|2024-06-05 20:35:00|19035.8|19033.8|19040.7|19038.7|19044.6|19042.6|19035.1|19033.1|1002
1717620000000|2024-06-05 20:40:00|19040.6|19038.6|19039.1|19037.1|19041|19039|19037.7|19035.7|506
1717620300000|2024-06-05 20:45:00|19039|19037|19039.3|19037.3|19040.8|19038.8|19035|19033|843
1717620600000|2024-06-05 20:50:00|19039.5|19037.5|19041.5|19039.5|19041.8|19039.8|19038|19036|715
1717620900000|2024-06-05 20:55:00|19041.6|19039.6|19042.7|19037.7|19042.7|19040.3|19038.2|19036.2|833
1717621200000|2024-06-05 21:00:00|19041.2|19036.2|19036.8|19031.8|19042.8|19037.8|19036.8|19031.8|1
1717621500000|2024-06-05 21:05:00|19036.6|19031.6|19037.9|19032.9|19038.3|19033.3|19035.4|19030.4|0
1717621800000|2024-06-05 21:10:00|19037.8|19032.8|19040.4|19035.4|19040.5|19035.5|19037.8|19032.8|0
1717622100000|2024-06-05 21:15:00|19040.6|19035.6|19043.2|19038.2|19043.2|19038.2|19039.8|19034.8|0
1717622400000|2024-06-05 21:20:00|19043.3|19038.3|19040.2|19035.2|19043.3|19038.3|19040.2|19035.2|0
1717622700000|2024-06-05 21:25:00|19040.3|19035.3|19039.8|19034.8|19040.8|19035.8|19039.7|19034.7|0
1717623000000|2024-06-05 21:30:00|19039.5|19034.5|19040.2|19035.2|19042.2|19037.2|19038.7|19033.7|0
1717623300000|2024-06-05 21:35:00|19039.6|19034.6|19039.2|19034.2|19040.2|19035.2|19038.5|19033.5|0
1717623600000|2024-06-05 21:40:00|19038.9|19033.9|19038.8|19033.8|19039.5|19034.5|19038.8|19033.8|0
1717623900000|2024-06-05 21:45:00|19038.9|19033.9|19039.2|19034.2|19039.3|19034.3|19038.7|19033.7|0
1717624200000|2024-06-05 21:50:00|19037.9|19032.9|19038.9|19033.9|19039.3|19034.3|19034.6|19029.6|0
1717624500000|2024-06-05 21:55:00|19039|19034|19038.7|19033.7|19041|19036|19038.1|19033.1|0
1717624800000|2024-06-05 22:00:00|19046|19044|19036.5|19034.5|19048.3|19046.3|19028.9|19026.9|1428
1717625100000|2024-06-05 22:05:00|19036.6|19034.6|19037.5|19035.5|19042.4|19040.4|19036.4|19034.4|352
1717625400000|2024-06-05 22:10:00|19037.6|19035.6|19035.4|19033.4|19038.5|19036.5|19033.8|19031.8|201
1717625700000|2024-06-05 22:15:00|19035.5|19033.5|19037.1|19035.1|19038.9|19036.9|19034.6|19032.6|145
1717626000000|2024-06-05 22:20:00|19037.3|19035.3|19037.1|19035.1|19039.9|19037.9|19035|19033|133
1717626300000|2024-06-05 22:25:00|19037.3|19035.3|19033.9|19031.9|19037.5|19035.5|19033|19031|133
1717626600000|2024-06-05 22:30:00|19033.8|19031.8|19036|19034|19037.6|19035.6|19032.4|19030.4|157
1717626900000|2024-06-05 22:35:00|19035.9|19033.9|19048.4|19046.4|19050.8|19048.8|19035.9|19033.9|600
1717627200000|2024-06-05 22:40:00|19048.5|19046.5|19049.3|19047.3|19050.3|19048.3|19044.6|19042.6|293
1717627500000|2024-06-05 22:45:00|19049.1|19047.1|19051.9|19049.9|19053.9|19051.9|19047.3|19045.3|433
1717627800000|2024-06-05 22:50:00|19051.8|19049.8|19050.6|19048.6|19053.4|19051.4|19049.3|19047.3|268
1717628100000|2024-06-05 22:55:00|19050.5|19048.5|19051|19049|19051.9|19049.9|19049.3|19047.3|115
1717628400000|2024-06-05 23:00:00|19050.9|19048.9|19059.5|19057.5|19061.1|19059.1|19050.5|19048.5|630
1717628700000|2024-06-05 23:05:00|19059.9|19057.9|19054.9|19052.9|19064|19062|19053.9|19051.9|697
1717629000000|2024-06-05 23:10:00|19055|19053|19055.6|19053.6|19056.8|19054.8|19052.1|19050.1|190
1717629300000|2024-06-05 23:15:00|19055.5|19053.5|19055.1|19053.1|19056.1|19054.1|19053.1|19051.1|143
1717629600000|2024-06-05 23:20:00|19055|19053|19054.3|19052.3|19056|19054|19054.3|19052.3|66
1717629900000|2024-06-05 23:25:00|19053.8|19051.8|19051.8|19049.8|19053.8|19051.8|19047.9|19045.9|302
1717630200000|2024-06-05 23:30:00|19051.9|19049.9|19049.6|19047.6|19053.5|19051.5|19048.5|19046.5|164
1717630500000|2024-06-05 23:35:00|19049.5|19047.5|19050.9|19048.9|19052.9|19050.9|19049.3|19047.3|129
1717630800000|2024-06-05 23:40:00|19050.8|19048.8|19048.9|19046.9|19050.9|19048.9|19048.3|19046.3|94
1717631100000|2024-06-05 23:45:00|19048.8|19046.8|19048.1|19046.1|19049.9|19047.9|19047.8|19045.8|125
1717631400000|2024-06-05 23:50:00|19048|19046|19048.9|19046.9|19050.4|19048.4|19045.8|19043.8|209
1717631700000|2024-06-05 23:55:00|19049.1|19047.1|19047.5|19045.5|19049.8|19047.8|19046.8|19044.8|172
1717632000000|2024-06-06 00:00:00|19047.4|19045.4|19042.3|19040.3|19047.4|19045.4|19041|19039|339
1717632300000|2024-06-06 00:05:00|19042.8|19040.8|19040.9|19038.9|19044.8|19042.8|19040.4|19038.4|328
1717632600000|2024-06-06 00:10:00|19040.8|19038.8|19033.3|19031.3|19043.5|19041.5|19033.1|19031.1|524
1717632900000|2024-06-06 00:15:00|19033|19031|19029.6|19027.6|19038.3|19036.3|19027.4|19025.4|583
1717633200000|2024-06-06 00:20:00|19029.4|19027.4|19037.6|19035.6|19038.2|19036.2|19025.3|19023.3|493
1717633500000|2024-06-06 00:25:00|19037.5|19035.5|19033.2|19031.2|19037.5|19035.5|19032.7|19030.7|317
1717633800000|2024-06-06 00:30:00|19033.3|19031.3|19029.2|19027.2|19036.3|19034.3|19029.2|19027.2|260
1717634100000|2024-06-06 00:35:00|19029.3|19027.3|19024|19022|19030.3|19028.3|19022.2|19020.2|504
1717634400000|2024-06-06 00:40:00|19024.1|19022.1|19036|19034|19036.5|19034.5|19023.8|19021.8|455
1717634700000|2024-06-06 00:45:00|19035.8|19033.8|19041.7|19039.7|19042|19040|19035.2|19033.2|549
1717635000000|2024-06-06 00:50:00|19041.6|19039.6|19038.1|19036.1|19043.3|19041.3|19037.8|19035.8|414
1717635300000|2024-06-06 00:55:00|19038|19036|19041.5|19039.5|19042|19040|19037.8|19035.8|266
1717635600000|2024-06-06 01:00:00|19041.3|19039.3|19038.3|19036.3|19042.7|19040.7|19035.8|19033.8|397
1717635900000|2024-06-06 01:05:00|19038.5|19036.5|19035.3|19033.3|19041|19039|19032.8|19030.8|422
1717636200000|2024-06-06 01:10:00|19035.5|19033.5|19035.6|19033.6|19037.6|19035.6|19029.8|19027.8|345
1717636500000|2024-06-06 01:15:00|19035.7|19033.7|19044.5|19042.5|19047.5|19045.5|19034.8|19032.8|643
1717636800000|2024-06-06 01:20:00|19044.3|19042.3|19042.1|19040.1|19045.8|19043.8|19040.6|19038.6|259
1717637100000|2024-06-06 01:25:00|19042|19040|19044.7|19042.7|19046|19044|19040.2|19038.2|415
1717637400000|2024-06-06 01:30:00|19044.6|19042.6|19048.5|19046.5|19049.3|19047.3|19044.2|19042.2|415
1717637700000|2024-06-06 01:35:00|19049.2|19047.2|19047|19045|19049.7|19047.7|19045.1|19043.1|302
1717638000000|2024-06-06 01:40:00|19047.1|19045.1|19050.3|19048.3|19051|19049|19042.6|19040.6|397
1717638300000|2024-06-06 01:45:00|19050.2|19048.2|19055.3|19053.3|19055.8|19053.8|19049.3|19047.3|581
1717638600000|2024-06-06 01:50:00|19055.5|19053.5|19060|19058|19060.6|19058.6|19055.2|19053.2|563
1717638900000|2024-06-06 01:55:00|19060.2|19058.2|19053.1|19051.1|19062.2|19060.2|19051.6|19049.6|626
1717639200000|2024-06-06 02:00:00|19053|19051|19055|19053|19056.1|19054.1|19049.3|19047.3|356
1717639500000|2024-06-06 02:05:00|19054.2|19052.2|19049.2|19047.2|19054.7|19052.7|19047.5|19045.5|286
1717639800000|2024-06-06 02:10:00|19049.5|19047.5|19052.8|19050.8|19053.8|19051.8|19049.5|19047.5|180
1717640100000|2024-06-06 02:15:00|19052.7|19050.7|19055.6|19053.6|19057.5|19055.5|19052.5|19050.5|329
1717640400000|2024-06-06 02:20:00|19055.5|19053.5|19056.3|19054.3|19060.3|19058.3|19055.1|19053.1|263
1717640700000|2024-06-06 02:25:00|19056.2|19054.2|19053.1|19051.1|19057.1|19055.1|19050.6|19048.6|297
1717641000000|2024-06-06 02:30:00|19053.2|19051.2|19052.6|19050.6|19054.5|19052.5|19050.8|19048.8|169
1717641300000|2024-06-06 02:35:00|19052.5|19050.5|19055|19053|19056|19054|19051.3|19049.3|162
1717641600000|2024-06-06 02:40:00|19054.8|19052.8|19053.2|19051.2|19055.3|19053.3|19050.7|19048.7|172
1717641900000|2024-06-06 02:45:00|19053.3|19051.3|19051.5|19049.5|19055.2|19053.2|19051.3|19049.3|142
1717642200000|2024-06-06 02:50:00|19051.3|19049.3|19052.7|19050.7|19053.5|19051.5|19050.5|19048.5|116
1717642500000|2024-06-06 02:55:00|19052.8|19050.8|19051.2|19049.2|19054|19052|19049.5|19047.5|179
1717642800000|2024-06-06 03:00:00|19051.3|19049.3|19056|19054|19057.5|19055.5|19049.7|19047.7|262
1717643100000|2024-06-06 03:05:00|19055.8|19053.8|19055.8|19053.8|19056.5|19054.5|19053.5|19051.5|162
1717643400000|2024-06-06 03:10:00|19056.2|19054.2|19058.2|19056.2|19058.8|19056.8|19055.5|19053.5|238
1717643700000|2024-06-06 03:15:00|19058.1|19056.1|19059.2|19057.2|19062.5|19060.5|19057.6|19055.6|250
1717644000000|2024-06-06 03:20:00|19059.1|19057.1|19058.8|19056.8|19061.8|19059.8|19058.5|19056.5|164
1717644300000|2024-06-06 03:25:00|19059|19057|19062.2|19060.2|19065.1|19063.1|19058.7|19056.7|325
1717644600000|2024-06-06 03:30:00|19062.5|19060.5|19063.5|19061.5|19064.8|19062.8|19061.6|19059.6|172
1717644900000|2024-06-06 03:35:00|19063.6|19061.6|19064.5|19062.5|19065|19063|19063|19061|149
1717645200000|2024-06-06 03:40:00|19064.6|19062.6|19057.2|19055.2|19065|19063|19054.2|19052.2|470
1717645500000|2024-06-06 03:45:00|19057.3|19055.3|19061.1|19059.1|19061.7|19059.7|19056.5|19054.5|139
1717645800000|2024-06-06 03:50:00|19061|19059|19057.8|19055.8|19061.1|19059.1|19057.7|19055.7|110
1717646100000|2024-06-06 03:55:00|19057.7|19055.7|19054|19052|19058.1|19056.1|19053.3|19051.3|254
1717646400000|2024-06-06 04:00:00|19053.7|19051.7|19052.3|19050.3|19055|19053|19051.7|19049.7|203
1717646700000|2024-06-06 04:05:00|19052.5|19050.5|19050.7|19048.7|19052.6|19050.6|19048.8|19046.8|182
1717647000000|2024-06-06 04:10:00|19050.8|19048.8|19049.1|19047.1|19051.8|19049.8|19048.1|19046.1|126
1717647300000|2024-06-06 04:15:00|19049.3|19047.3|19050.6|19048.6|19052|19050|19048.6|19046.6|173
1717647600000|2024-06-06 04:20:00|19050.5|19048.5|19046.8|19044.8|19051.6|19049.6|19046|19044|229
1717647900000|2024-06-06 04:25:00|19046.7|19044.7|19051|19049|19051.5|19049.5|19045.8|19043.8|131
1717648200000|2024-06-06 04:30:00|19050.8|19048.8|19050|19048|19052.2|19050.2|19049.3|19047.3|118
1717648500000|2024-06-06 04:35:00|19049.8|19047.8|19052.7|19050.7|19054.2|19052.2|19049.3|19047.3|176
1717648800000|2024-06-06 04:40:00|19052.6|19050.6|19053.2|19051.2|19053.5|19051.5|19050.5|19048.5|181
1717649100000|2024-06-06 04:45:00|19053.1|19051.1|19054.3|19052.3|19054.7|19052.7|19050.1|19048.1|152
1717649400000|2024-06-06 04:50:00|19054.2|19052.2|19054.1|19052.1|19054.2|19052.2|19052.7|19050.7|44
1717649700000|2024-06-06 04:55:00|19054|19052|19053.6|19051.6|19054.1|19052.1|19052.6|19050.6|74
1717650000000|2024-06-06 05:00:00|19053.7|19051.7|19047.1|19045.1|19054|19052|19046.8|19044.8|266
1717650300000|2024-06-06 05:05:00|19047|19045|19049|19047|19050.6|19048.6|19046.8|19044.8|154
1717650600000|2024-06-06 05:10:00|19049.1|19047.1|19049.6|19047.6|19052.5|19050.5|19048|19046|137
1717650900000|2024-06-06 05:15:00|19049.7|19047.7|19046.7|19044.7|19049.7|19047.7|19045.8|19043.8|105
1717651200000|2024-06-06 05:20:00|19046.8|19044.8|19040|19038|19046.8|19044.8|19040|19038|321
1717651500000|2024-06-06 05:25:00|19040.5|19038.5|19041.6|19039.6|19043.3|19041.3|19037.8|19035.8|347
1717651800000|2024-06-06 05:30:00|19041.5|19039.5|19044.3|19042.3|19045.1|19043.1|19038.8|19036.8|250
1717652100000|2024-06-06 05:35:00|19044.2|19042.2|19038.5|19036.5|19045.1|19043.1|19038|19036|348
1717652400000|2024-06-06 05:40:00|19038.8|19036.8|19040.8|19038.8|19041.5|19039.5|19037|19035|176
1717652700000|2024-06-06 05:45:00|19040.7|19038.7|19042.6|19040.6|19043.2|19041.2|19040.3|19038.3|98
1717653000000|2024-06-06 05:50:00|19042|19040|19038.1|19036.1|19042.1|19040.1|19035.7|19033.7|307
1717653300000|2024-06-06 05:55:00|19038|19036|19039.6|19037.6|19041.8|19039.8|19037.2|19035.2|267
1717653600000|2024-06-06 06:00:00|19039.7|19037.7|19032.2|19030.2|19042.3|19040.3|19031.7|19029.7|688
1717653900000|2024-06-06 06:05:00|19031.7|19029.7|19034.6|19032.6|19037.3|19035.3|19030.8|19028.8|371
1717654200000|2024-06-06 06:10:00|19034.5|19032.5|19036.8|19034.8|19038.5|19036.5|19034.3|19032.3|222
1717654500000|2024-06-06 06:15:00|19036.7|19034.7|19030.1|19028.1|19036.8|19034.8|19028.6|19026.6|379
1717654800000|2024-06-06 06:20:00|19030|19028|19033.7|19031.7|19035|19033|19029.3|19027.3|198
1717655100000|2024-06-06 06:25:00|19033.1|19031.1|19035.5|19033.5|19036.1|19034.1|19031.7|19029.7|202
1717655400000|2024-06-06 06:30:00|19036.5|19034.5|19033.1|19031.1|19036.6|19034.6|19029.6|19027.6|240
1717655700000|2024-06-06 06:35:00|19033|19031|19029.2|19027.2|19035.3|19033.3|19028.6|19026.6|287
1717656000000|2024-06-06 06:40:00|19029.5|19027.5|19036.2|19034.2|19036.7|19034.7|19028.1|19026.1|301
1717656300000|2024-06-06 06:45:00|19036.1|19034.1|19045.2|19043.2|19045.6|19043.6|19035.3|19033.3|740
1717656600000|2024-06-06 06:50:00|19045|19043|19045|19043|19045.5|19043.5|19042.6|19040.6|318
1717656900000|2024-06-06 06:55:00|19045.1|19043.1|19044.7|19042.7|19045.6|19043.6|19041|19039|485
1717657200000|2024-06-06 07:00:00|19044.8|19042.8|19042.8|19040.8|19047.7|19045.7|19041.8|19039.8|645
1717657500000|2024-06-06 07:05:00|19042.7|19040.7|19042.3|19040.3|19043.1|19041.1|19034|19032|740
1717657800000|2024-06-06 07:10:00|19042.2|19040.2|19051.3|19049.3|19053.2|19051.2|19041.7|19039.7|743
1717658100000|2024-06-06 07:15:00|19050.8|19048.8|19057.2|19055.2|19057.6|19055.6|19049.5|19047.5|746
1717658400000|2024-06-06 07:20:00|19057.1|19055.1|19047.7|19045.7|19057.5|19055.5|19043.5|19041.5|564
1717658700000|2024-06-06 07:25:00|19048.3|19046.3|19050|19048|19050|19048|19045|19043|348
1717659000000|2024-06-06 07:30:00|19049.8|19047.8|19041.2|19039.2|19051.3|19049.3|19039.5|19037.5|434
1717659300000|2024-06-06 07:35:00|19041.1|19039.1|19045.3|19043.3|19046.3|19044.3|19040.5|19038.5|309
1717659600000|2024-06-06 07:40:00|19045.2|19043.2|19042.2|19040.2|19046.1|19044.1|19038.5|19036.5|312
1717659900000|2024-06-06 07:45:00|19041.7|19039.7|19044.2|19042.2|19048.7|19046.7|19039.5|19037.5|469
1717660200000|2024-06-06 07:50:00|19044.3|19042.3|19042.5|19040.5|19046.7|19044.7|19041.1|19039.1|387
1717660500000|2024-06-06 07:55:00|19042.3|19040.3|19047.3|19045.3|19048.5|19046.5|19040.5|19038.5|434
1717660800000|2024-06-06 08:00:00|19047.6|19045.6|19049.7|19047.7|19056.6|19054.6|19044.2|19042.2|883
1717661100000|2024-06-06 08:05:00|19049.6|19047.6|19051.8|19049.8|19054.6|19052.6|19048.2|19046.2|576
1717661400000|2024-06-06 08:10:00|19052.1|19050.1|19046.6|19044.6|19052.5|19050.5|19042.6|19040.6|624
1717661700000|2024-06-06 08:15:00|19046.7|19044.7|19059.1|19057.1|19060|19058|19045.6|19043.6|650
1717662000000|2024-06-06 08:20:00|19059.3|19057.3|19059.7|19057.7|19060.3|19058.3|19056.3|19054.3|503
1717662300000|2024-06-06 08:25:00|19059.8|19057.8|19061.2|19059.2|19062.7|19060.7|19059|19057|585
1717662600000|2024-06-06 08:30:00|19061.5|19059.5|19059|19057|19061.7|19059.7|19055.7|19053.7|442
1717662900000|2024-06-06 08:35:00|19059.1|19057.1|19054.7|19052.7|19062.1|19060.1|19052|19050|498
1717663200000|2024-06-06 08:40:00|19054.8|19052.8|19050.3|19048.3|19055.8|19053.8|19048.5|19046.5|387
1717663500000|2024-06-06 08:45:00|19050.5|19048.5|19045|19043|19050.6|19048.6|19043.3|19041.3|430
1717663800000|2024-06-06 08:50:00|19044.8|19042.8|19051.7|19049.7|19052.5|19050.5|19044|19042|347
1717664100000|2024-06-06 08:55:00|19051.5|19049.5|19044.8|19042.8|19052|19050|19043.5|19041.5|346
1717664400000|2024-06-06 09:00:00|19045.2|19043.2|19050.1|19048.1|19052.2|19050.2|19043.3|19041.3|331
1717664700000|2024-06-06 09:05:00|19050.2|19048.2|19053.8|19051.8|19055|19053|19049|19047|267
1717665000000|2024-06-06 09:10:00|19054|19052|19052.2|19050.2|19055|19053|19051.7|19049.7|250
1717665300000|2024-06-06 09:15:00|19052.3|19050.3|19049.8|19047.8|19057|19055|19048.8|19046.8|357
1717665600000|2024-06-06 09:20:00|19049.7|19047.7|19049.3|19047.3|19053.6|19051.6|19048.3|19046.3|276
1717665900000|2024-06-06 09:25:00|19049.5|19047.5|19047.2|19045.2|19049.5|19047.5|19046|19044|252
1717666200000|2024-06-06 09:30:00|19047.1|19045.1|19045|19043|19048.7|19046.7|19043.6|19041.6|378
1717666500000|2024-06-06 09:35:00|19044.8|19042.8|19038.3|19036.3|19046.2|19044.2|19036.5|19034.5|681
1717666800000|2024-06-06 09:40:00|19038.5|19036.5|19031.3|19029.3|19039.1|19037.1|19027.1|19025.1|1052
1717667100000|2024-06-06 09:45:00|19031.5|19029.5|19030.3|19028.3|19033.2|19031.2|19027.1|19025.1|485
1717667400000|2024-06-06 09:50:00|19030.5|19028.5|19036.7|19034.7|19037.7|19035.7|19030.3|19028.3|422
1717667700000|2024-06-06 09:55:00|19035.7|19033.7|19036.5|19034.5|19038.5|19036.5|19032.3|19030.3|402
1717668000000|2024-06-06 10:00:00|19036.3|19034.3|19043.2|19041.2|19044|19042|19034|19032|490
1717668300000|2024-06-06 10:05:00|19043.3|19041.3|19048.5|19046.5|19048.6|19046.6|19043.3|19041.3|388
1717668600000|2024-06-06 10:10:00|19048.3|19046.3|19043.5|19041.5|19049.1|19047.1|19040|19038|305
1717668900000|2024-06-06 10:15:00|19043.3|19041.3|19044.6|19042.6|19046|19044|19041.5|19039.5|266
1717669200000|2024-06-06 10:20:00|19044.5|19042.5|19040.3|19038.3|19048.2|19046.2|19038|19036|362
1717669500000|2024-06-06 10:25:00|19040.1|19038.1|19041.6|19039.6|19042.1|19040.1|19037.8|19035.8|177
1717669800000|2024-06-06 10:30:00|19041.5|19039.5|19045.2|19043.2|19048.1|19046.1|19041.5|19039.5|371
1717670100000|2024-06-06 10:35:00|19045.8|19043.8|19049.7|19047.7|19051.3|19049.3|19042.7|19040.7|328
1717670400000|2024-06-06 10:40:00|19050.1|19048.1|19045.2|19043.2|19051|19049|19043.5|19041.5|212
1717670700000|2024-06-06 10:45:00|19045.3|19043.3|19042.6|19040.6|19048.1|19046.1|19039|19037|424
1717671000000|2024-06-06 10:50:00|19042.7|19040.7|19047.3|19045.3|19048.5|19046.5|19041|19039|227
1717671300000|2024-06-06 10:55:00|19047.5|19045.5|19044.5|19042.5|19048.5|19046.5|19044|19042|202
1717671600000|2024-06-06 11:00:00|19044.8|19042.8|19049.3|19047.3|19050|19048|19042|19040|487
1717671900000|2024-06-06 11:05:00|19049.5|19047.5|19047.8|19045.8|19052|19050|19046.1|19044.1|400
1717672200000|2024-06-06 11:10:00|19048|19046|19051.1|19049.1|19053|19051|19047.7|19045.7|362
1717672500000|2024-06-06 11:15:00|19051.2|19049.2|19048|19046|19051.3|19049.3|19045.5|19043.5|334
1717672800000|2024-06-06 11:20:00|19048.2|19046.2|19052.7|19050.7|19053.2|19051.2|19047.2|19045.2|255
1717673100000|2024-06-06 11:25:00|19052.8|19050.8|19053.3|19051.3|19055.5|19053.5|19051.7|19049.7|468
1717673400000|2024-06-06 11:30:00|19053.6|19051.6|19048|19046|19054.8|19052.8|19047.2|19045.2|500
1717673700000|2024-06-06 11:35:00|19047.7|19045.7|19051.2|19049.2|19052.5|19050.5|19047.5|19045.5|197
1717674000000|2024-06-06 11:40:00|19051.1|19049.1|19046.7|19044.7|19051.6|19049.6|19045.7|19043.7|322
1717674300000|2024-06-06 11:45:00|19046.6|19044.6|19046.3|19044.3|19048.5|19046.5|19041.5|19039.5|508
1717674600000|2024-06-06 11:50:00|19046.2|19044.2|19051.2|19049.2|19051.5|19049.5|19045.7|19043.7|289
1717674900000|2024-06-06 11:55:00|19051.1|19049.1|19052|19050|19053|19051|19048.2|19046.2|215
1717675200000|2024-06-06 12:00:00|19051.5|19049.5|19062.7|19060.7|19063.6|19061.6|19046.8|19044.8|1137
1717675500000|2024-06-06 12:05:00|19062.2|19060.2|19061.5|19059.5|19063|19061|19056.1|19054.1|753
1717675800000|2024-06-06 12:10:00|19061.2|19059.2|19067.5|19065.5|19068.6|19066.6|19060.2|19058.2|989
1717676100000|2024-06-06 12:15:00|19067.6|19065.6|19072.6|19070.6|19077.1|19075.1|19056.1|19054.1|2332
1717676400000|2024-06-06 12:20:00|19072.7|19070.7|19051.7|19049.7|19074.6|19072.6|19050|19048|1891
1717676700000|2024-06-06 12:25:00|19051.6|19049.6|19051.8|19049.8|19053.7|19051.7|19042.3|19040.3|1538
1717677000000|2024-06-06 12:30:00|19052|19050|19039.2|19037.2|19071.3|19069.3|19038.8|19036.8|3493
1717677300000|2024-06-06 12:35:00|19039|19037|19023.3|19021.3|19039|19037|19022.6|19020.6|3086
1717677600000|2024-06-06 12:40:00|19023.5|19021.5|19038.8|19036.8|19040.2|19038.2|19011.6|19009.6|3514
1717677900000|2024-06-06 12:45:00|19038.2|19036.2|19033.5|19031.5|19040|19038|19029.6|19027.6|1463
1717678200000|2024-06-06 12:50:00|19034|19032|19049.3|19047.3|19050.7|19048.7|19030.5|19028.5|1862
1717678500000|2024-06-06 12:55:00|19049.5|19047.5|19048|19046|19054.7|19052.7|19045|19043|1648
1717678800000|2024-06-06 13:00:00|19047|19045|19046.1|19044.1|19053|19051|19042.6|19040.6|1742
1717679100000|2024-06-06 13:05:00|19046.2|19044.2|19047|19045|19052.1|19050.1|19039.7|19037.7|1474
1717679400000|2024-06-06 13:10:00|19047.2|19045.2|19053.7|19051.7|19054.7|19052.7|19039|19037|1975
1717679700000|2024-06-06 13:15:00|19054|19052|19048.7|19046.7|19056.2|19054.2|19043|19041|1762
1717680000000|2024-06-06 13:20:00|19048.8|19046.8|19058.7|19056.7|19060.5|19058.5|19048|19046|1450
1717680300000|2024-06-06 13:25:00|19058.6|19056.6|19057.2|19055.2|19069.2|19067.2|19055.5|19053.5|3382
1717680600000|2024-06-06 13:30:00|19056.7|19055.7|19056.7|19055.7|19066.7|19065.7|19039.2|19038.2|14733
1717680900000|2024-06-06 13:35:00|19056.8|19055.8|19066.2|19065.2|19066.8|19065.8|19050.2|19049.2|8411
1717681200000|2024-06-06 13:40:00|19066.3|19065.3|19056.6|19055.6|19069.6|19068.6|19051.3|19050.3|7302
1717681500000|2024-06-06 13:45:00|19055.5|19054.5|19020.5|19019.5|19057.7|19056.7|19015.3|19014.3|14042
1717681800000|2024-06-06 13:50:00|19019.5|19018.5|19020.2|19019.2|19035.5|19034.5|19013.5|19012.5|12495
1717682100000|2024-06-06 13:55:00|19021.5|19020.5|18986.5|18985.5|19026|19025|18985.2|18984.2|15724
1717682400000|2024-06-06 14:00:00|18986.7|18985.7|19013.6|19012.6|19027|19026|18985.2|18984.2|10921
1717682700000|2024-06-06 14:05:00|19013.5|19012.5|19007.2|19006.2|19026.6|19025.6|19002|19001|7811
1717683000000|2024-06-06 14:10:00|19007|19006|19020.7|19019.7|19032|19031|19007|19006|6843
1717683300000|2024-06-06 14:15:00|19021|19020|19015.7|19014.7|19024.6|19023.6|18999.2|18998.2|7794
1717683600000|2024-06-06 14:20:00|19015.9|19014.9|19036.7|19035.7|19039.5|19038.5|19003.7|19002.7|8202
1717683900000|2024-06-06 14:25:00|19036.6|19035.6|19033.2|19032.2|19036.6|19035.6|19011.2|19010.2|8561
1717684200000|2024-06-06 14:30:00|19032.7|19031.7|19037.5|19036.5|19046.1|19045.1|19027.7|19026.7|7514
1717684500000|2024-06-06 14:35:00|19037.4|19036.4|19050.6|19049.6|19059.4|19058.4|19035|19034|6785
1717684800000|2024-06-06 14:40:00|19050.2|19049.2|19055.7|19054.7|19055.7|19054.7|19043.9|19042.9|5318
1717685100000|2024-06-06 14:45:00|19055.6|19054.6|19049.2|19048.2|19057.4|19056.4|19046.4|19045.4|4939
1717685400000|2024-06-06 14:50:00|19049|19048|19044.9|19043.9|19049|19048|19026.4|19025.4|6520
1717685700000|2024-06-06 14:55:00|19045|19044|19035.6|19034.6|19050.7|19049.7|19034.9|19033.9|3907
1717686000000|2024-06-06 15:00:00|19035.5|19034.5|19043|19042|19048|19047|19021|19020|5990
1717686300000|2024-06-06 15:05:00|19042.5|19041.5|19043.2|19042.2|19048|19047|19036|19035|2856
1717686600000|2024-06-06 15:10:00|19043.4|19042.4|19034.7|19033.7|19045.7|19044.7|19030.5|19029.5|3472
1717686900000|2024-06-06 15:15:00|19034.2|19033.2|19037.4|19036.4|19041.7|19040.7|19029|19028|3824
1717687200000|2024-06-06 15:20:00|19037.2|19036.2|19019.5|19018.5|19039.2|19038.2|19019.2|19018.2|4593
1717687500000|2024-06-06 15:25:00|19019.2|19018.2|19021.9|19020.9|19031.2|19030.2|19017.2|19016.2|3844
1717687800000|2024-06-06 15:30:00|19021.7|19020.7|19013.9|19012.9|19022.5|19021.5|19004.9|19003.9|6675
1717688100000|2024-06-06 15:35:00|19014|19013|19015.1|19014.1|19024.9|19023.9|19010.1|19009.1|3717
1717688400000|2024-06-06 15:40:00|19014.7|19013.7|19011.2|19010.2|19020.4|19019.4|19007.9|19006.9|2969
1717688700000|2024-06-06 15:45:00|19010.7|19009.7|19012|19011|19021.6|19020.6|19007.7|19006.7|3048
1717689000000|2024-06-06 15:50:00|19012.1|19011.1|19021.2|19020.2|19028.4|19027.4|19012.1|19011.1|3671
1717689300000|2024-06-06 15:55:00|19021.6|19020.6|19015.9|19014.9|19023.1|19022.1|19012.2|19011.2|3428
1717689600000|2024-06-06 16:00:00|19016|19015|19023.1|19022.1|19025.4|19024.4|19010|19009|3188
1717689900000|2024-06-06 16:05:00|19023|19022|19027|19026|19028.7|19027.7|19018.5|19017.5|3337
1717690200000|2024-06-06 16:10:00|19026.9|19025.9|19019.2|19018.2|19029.5|19028.5|19017.7|19016.7|3014
1717690500000|2024-06-06 16:15:00|19019.4|19018.4|19011.9|19010.9|19021.5|19020.5|18992.5|18991.5|8008
1717690800000|2024-06-06 16:20:00|19012.7|19011.7|19017.7|19016.7|19021.7|19020.7|19007.5|19006.5|3542
1717691100000|2024-06-06 16:25:00|19017.6|19016.6|19009.6|19008.6|19022.5|19021.5|19000.2|18999.2|3902
1717691400000|2024-06-06 16:30:00|19010.5|19009.5|19000.2|18999.2|19011.7|19010.7|18995.6|18994.6|3575
1717691700000|2024-06-06 16:35:00|19000|18999|18998.5|18997.5|19005|19004|18988.2|18987.2|4382
1717692000000|2024-06-06 16:40:00|18998.6|18997.6|18991.1|18990.1|19001.4|19000.4|18988.4|18987.4|3546
1717692300000|2024-06-06 16:45:00|18991.4|18990.4|18998|18997|19005.6|19004.6|18991|18990|3163
1717692600000|2024-06-06 16:50:00|18998.1|18997.1|19005.5|19004.5|19011|19010|18995.5|18994.5|3212
1717692900000|2024-06-06 16:55:00|19005.4|19004.4|19009.7|19008.7|19014.1|19013.1|19000.5|18999.5|3410
1717693200000|2024-06-06 17:00:00|19009.5|19008.5|19027.6|19026.6|19029.1|19028.1|19001.9|19000.9|6087
1717693500000|2024-06-06 17:05:00|19027.7|19026.7|19016.1|19015.1|19031.4|19030.4|19011|19010|3424
1717693800000|2024-06-06 17:10:00|19016|19015|19019.7|19018.7|19026.1|19025.1|19013.5|19012.5|3015
1717694100000|2024-06-06 17:15:00|19019.6|19018.6|19025|19024|19028.9|19027.9|19015|19014|3005
1717694400000|2024-06-06 17:20:00|19025.2|19024.2|19033.1|19032.1|19034.5|19033.5|19019.9|19018.9|3687
1717694700000|2024-06-06 17:25:00|19033.2|19032.2|19032.1|19031.1|19037.2|19036.2|19027.4|19026.4|3597
1717695000000|2024-06-06 17:30:00|19032|19031|19030.7|19029.7|19035.6|19034.6|19029.5|19028.5|2591
1717695300000|2024-06-06 17:35:00|19030.9|19029.9|19039.1|19038.1|19043|19042|19029.6|19028.6|3950
1717695600000|2024-06-06 17:40:00|19039|19038|19033.6|19032.6|19040|19039|19028|19027|3122
1717695900000|2024-06-06 17:45:00|19033.7|19032.7|19022.4|19021.4|19037.1|19036.1|19020|19019|3139
1717696200000|2024-06-06 17:50:00|19022.2|19021.2|19037|19036|19037.5|19036.5|19019.5|19018.5|2859
1717696500000|2024-06-06 17:55:00|19037.1|19036.1|19025.2|19024.2|19037.4|19036.4|19021.5|19020.5|2843
1717696800000|2024-06-06 18:00:00|19025.1|19024.1|19010.1|19009.1|19030.5|19029.5|19010.1|19009.1|3952
1717697100000|2024-06-06 18:05:00|19010.2|19009.2|18978.7|18977.7|19010.2|19009.2|18977.7|18976.7|10018
1717697400000|2024-06-06 18:10:00|18978.6|18977.6|18990.7|18989.7|18995.4|18994.4|18970.6|18969.6|6775
1717697700000|2024-06-06 18:15:00|18991|18990|19005.1|19004.1|19010.5|19009.5|18981.5|18980.5|5130
1717698000000|2024-06-06 18:20:00|19004.7|19003.7|19001.9|19000.9|19009.1|19008.1|18993.7|18992.7|3890
1717698300000|2024-06-06 18:25:00|19002|19001|19003.5|19002.5|19005.7|19004.7|18993.7|18992.7|3232
1717698600000|2024-06-06 18:30:00|19003.2|19002.2|19004.7|19003.7|19006.5|19005.5|18991.1|18990.1|3726
1717698900000|2024-06-06 18:35:00|19004.6|19003.6|18999.9|18998.9|19009.1|19008.1|18992.9|18991.9|3467
1717699200000|2024-06-06 18:40:00|18999.6|18998.6|19005.6|19004.6|19016.2|19015.2|18999.5|18998.5|4220
1717699500000|2024-06-06 18:45:00|19005.5|19004.5|19013.5|19012.5|19017.1|19016.1|19005.5|19004.5|2960
1717699800000|2024-06-06 18:50:00|19013.6|19012.6|19023.7|19022.7|19029|19028|19012.5|19011.5|5449
1717700100000|2024-06-06 18:55:00|19023.9|19022.9|19018.2|19017.2|19025.5|19024.5|19016.2|19015.2|2810
1717700400000|2024-06-06 19:00:00|19018.1|19017.1|19019.1|19018.1|19022.5|19021.5|19011.2|19010.2|3325
1717700700000|2024-06-06 19:05:00|19019|19018|19027.1|19026.1|19028.6|19027.6|19014.9|19013.9|3257
1717701000000|2024-06-06 19:10:00|19027|19026|19007.1|19006.1|19029.4|19028.4|19005.7|19004.7|4557
1717701300000|2024-06-06 19:15:00|19007.6|19006.6|19016.2|19015.2|19017.5|19016.5|19005.7|19004.7|3054
1717701600000|2024-06-06 19:20:00|19015.9|19014.9|19007.2|19006.2|19017.7|19016.7|19002.6|19001.6|3378
1717701900000|2024-06-06 19:25:00|19007.4|19006.4|19021.4|19020.4|19025.5|19024.5|19000.1|18999.1|4315
1717702200000|2024-06-06 19:30:00|19020.4|19019.4|19013.1|19012.1|19022.9|19021.9|19011.6|19010.6|3596
1717702500000|2024-06-06 19:35:00|19013|19012|19013|19012|19022.1|19021.1|19005.7|19004.7|3956
1717702800000|2024-06-06 19:40:00|19012.4|19011.4|19005.9|19004.9|19014.5|19013.5|18999.9|18998.9|4264
1717703100000|2024-06-06 19:45:00|19005.7|19004.7|19025.5|19024.5|19031.7|19030.7|19003.1|19002.1|5164
1717703400000|2024-06-06 19:50:00|19025.6|19024.6|19023.9|19022.9|19033.7|19032.7|19016.6|19015.6|7212
1717703700000|2024-06-06 19:55:00|19023.4|19022.4|19026|19025|19029.5|19028.5|19012.2|19011.2|14162
1717704000000|2024-06-06 20:00:00|19023.1|19022.1|19007|19005|19023.6|19022.1|19001.1|18999.1|7757
1717704300000|2024-06-06 20:05:00|19006.9|19004.9|19020.5|19018.5|19024.6|19022.6|19006.4|19004.4|2257
1717704600000|2024-06-06 20:10:00|19021|19019|19022|19020|19024.8|19022.8|19019.8|19017.8|1063
1717704900000|2024-06-06 20:15:00|19021.4|19019.4|19023.8|19021.8|19024.4|19022.4|19018.3|19016.3|488
1717705200000|2024-06-06 20:20:00|19023.9|19021.9|19027.5|19025.5|19028.9|19026.9|19021.5|19019.5|299
1717705500000|2024-06-06 20:25:00|19027.6|19025.6|19027.8|19025.8|19029.8|19027.8|19027|19025|357
1717705800000|2024-06-06 20:30:00|19027.9|19025.9|19027.8|19025.8|19029|19027|19026.3|19024.3|235
1717706100000|2024-06-06 20:35:00|19027.6|19025.6|19027|19025|19028.5|19026.5|19026.6|19024.6|163
1717706400000|2024-06-06 20:40:00|19026.9|19024.9|19023|19021|19027|19025|19022.6|19020.6|291
1717706700000|2024-06-06 20:45:00|19023.1|19021.1|19023.3|19021.3|19025.4|19023.4|19021|19019|269
1717707000000|2024-06-06 20:50:00|19024|19022|19024.4|19022.4|19026.9|19024.9|19022.8|19020.8|340
1717707300000|2024-06-06 20:55:00|19024.5|19022.5|19030.8|19025.8|19031.2|19028.3|19023.4|19021.4|388
1717707600000|2024-06-06 21:00:00|19030.1|19025.1|19027.8|19022.8|19030.1|19025.1|19027.2|19022.2|0
1717707900000|2024-06-06 21:05:00|19028.1|19023.1|19029|19024|19029.7|19024.7|19027.2|19022.2|0
1717708200000|2024-06-06 21:10:00|19028.9|19023.9|19028.3|19023.3|19028.9|19023.9|19027.7|19022.7|0
1717708500000|2024-06-06 21:15:00|19028|19023|19022.4|19017.4|19028|19023|19022.4|19017.4|0
1717708800000|2024-06-06 21:20:00|19022.3|19017.3|19027.2|19022.2|19027.2|19022.2|19022.3|19017.3|0
1717709100000|2024-06-06 21:25:00|19026.6|19021.6|19026.8|19021.8|19027.9|19022.9|19026.4|19021.4|0
1717709400000|2024-06-06 21:30:00|19026.9|19021.9|19028.2|19023.2|19028.3|19023.3|19026.7|19021.7|0
1717709700000|2024-06-06 21:35:00|19028.3|19023.3|19028.8|19023.8|19029|19024|19028.3|19023.3|0
1717710000000|2024-06-06 21:40:00|19028.1|19023.1|19029.8|19024.8|19030.1|19025.1|19028.1|19023.1|0
1717710300000|2024-06-06 21:45:00|19029.6|19024.6|19030.2|19025.2|19030.7|19025.7|19029.6|19024.6|0
1717710600000|2024-06-06 21:50:00|19030.1|19025.1|19029.5|19024.5|19030.2|19025.2|19028.7|19023.7|0
1717710900000|2024-06-06 21:55:00|19029.4|19024.4|19029.3|19024.3|19029.7|19024.7|19027.2|19022.2|0
1717711200000|2024-06-06 22:00:00|19025.9|19023.9|19025.7|19023.7|19030|19028|19020.7|19018.7|683
1717711500000|2024-06-06 22:05:00|19026.5|19024.5|19024.5|19022.5|19029.5|19027.5|19024.5|19022.5|191
1717711800000|2024-06-06 22:10:00|19024.7|19022.7|19030.5|19028.5|19031.2|19029.2|19024.7|19022.7|229
1717712100000|2024-06-06 22:15:00|19030.4|19028.4|19030.9|19028.9|19031.9|19029.9|19028.5|19026.5|117
1717712400000|2024-06-06 22:20:00|19030.8|19028.8|19031.7|19029.7|19032.7|19030.7|19030.7|19028.7|95
1717712700000|2024-06-06 22:25:00|19031.8|19029.8|19032.5|19030.5|19032.7|19030.7|19031|19029|31
1717713000000|2024-06-06 22:30:00|19032.4|19030.4|19034.7|19032.7|19035.7|19033.7|19032.3|19030.3|161
1717713300000|2024-06-06 22:35:00|19034.5|19032.5|19038.2|19036.2|19040.4|19038.4|19034.5|19032.5|213
1717713600000|2024-06-06 22:40:00|19038.3|19036.3|19041.7|19039.7|19042.2|19040.2|19038.3|19036.3|131
1717713900000|2024-06-06 22:45:00|19041.5|19039.5|19038.2|19036.2|19041.7|19039.7|19037.3|19035.3|244
1717714200000|2024-06-06 22:50:00|19038.3|19036.3|19040.9|19038.9|19041.2|19039.2|19037.7|19035.7|140
1717714500000|2024-06-06 22:55:00|19041|19039|19041|19039|19041.4|19039.4|19040.5|19038.5|46
1717714800000|2024-06-06 23:00:00|19040.9|19038.9|19037.7|19035.7|19041.2|19039.2|19034.8|19032.8|208
1717715100000|2024-06-06 23:05:00|19037.5|19035.5|19037.7|19035.7|19039.3|19037.3|19035.3|19033.3|126
1717715400000|2024-06-06 23:10:00|19037.8|19035.8|19039.4|19037.4|19039.9|19037.9|19036.9|19034.9|145
1717715700000|2024-06-06 23:15:00|19039.3|19037.3|19040.9|19038.9|19041.4|19039.4|19038.8|19036.8|110
1717716000000|2024-06-06 23:20:00|19041.2|19039.2|19039.4|19037.4|19041.4|19039.4|19038.5|19036.5|72
1717716300000|2024-06-06 23:25:00|19039.7|19037.7|19040.4|19038.4|19041.9|19039.9|19038.5|19036.5|153
1717716600000|2024-06-06 23:30:00|19040.3|19038.3|19038|19036|19040.5|19038.5|19036.3|19034.3|129
1717716900000|2024-06-06 23:35:00|19037.9|19035.9|19036.8|19034.8|19038.4|19036.4|19035.9|19033.9|97
1717717200000|2024-06-06 23:40:00|19036.5|19034.5|19037.3|19035.3|19038.3|19036.3|19036.4|19034.4|58
1717717500000|2024-06-06 23:45:00|19037.2|19035.2|19035.9|19033.9|19037.7|19035.7|19035.4|19033.4|117
1717717800000|2024-06-06 23:50:00|19035.8|19033.8|19034.9|19032.9|19038|19036|19034.8|19032.8|128
1717718100000|2024-06-06 23:55:00|19035|19033|19037.3|19035.3|19037.8|19035.8|19034.5|19032.5|97
1717718400000|2024-06-07 00:00:00|19037.2|19035.2|19039.3|19037.3|19040.4|19038.4|19035.8|19033.8|245
1717718700000|2024-06-07 00:05:00|19039.4|19037.4|19032.2|19030.2|19039.5|19037.5|19029.4|19027.4|385
1717719000000|2024-06-07 00:10:00|19032.3|19030.3|19033.2|19031.2|19034.4|19032.4|19031.3|19029.3|144
1717719300000|2024-06-07 00:15:00|19033|19031|19034|19032|19034.4|19032.4|19030.3|19028.3|200
1717719600000|2024-06-07 00:20:00|19034.2|19032.2|19035.3|19033.3|19035.8|19033.8|19032.9|19030.9|107
1717719900000|2024-06-07 00:25:00|19035.2|19033.2|19033.7|19031.7|19035.4|19033.4|19031.4|19029.4|160
1717720200000|2024-06-07 00:30:00|19033.8|19031.8|19033.5|19031.5|19034.4|19032.4|19032.2|19030.2|54
1717720500000|2024-06-07 00:35:00|19033.7|19031.7|19037.9|19035.9|19038.4|19036.4|19033|19031|151
1717720800000|2024-06-07 00:40:00|19037.8|19035.8|19040.5|19038.5|19041.8|19039.8|19036.7|19034.7|232
1717721100000|2024-06-07 00:45:00|19040.4|19038.4|19041.9|19039.9|19043.2|19041.2|19038.9|19036.9|272
1717721400000|2024-06-07 00:50:00|19042.2|19040.2|19043.2|19041.2|19045.1|19043.1|19041.3|19039.3|160
1717721700000|2024-06-07 00:55:00|19043|19041|19042|19040|19043.2|19041.2|19040.9|19038.9|114
1717722000000|2024-06-07 01:00:00|19042.2|19040.2|19043|19041|19044.9|19042.9|19042|19040|195
1717722300000|2024-06-07 01:05:00|19042.9|19040.9|19042.2|19040.2|19044.4|19042.4|19040.9|19038.9|133
1717722600000|2024-06-07 01:10:00|19042.3|19040.3|19042.2|19040.2|19043.2|19041.2|19041.4|19039.4|119
1717722900000|2024-06-07 01:15:00|19042|19040|19041.2|19039.2|19042.9|19040.9|19041|19039|114
1717723200000|2024-06-07 01:20:00|19041|19039|19038.9|19036.9|19041|19039|19037.2|19035.2|247
1717723500000|2024-06-07 01:25:00|19038.8|19036.8|19043.7|19041.7|19044.2|19042.2|19037.7|19035.7|242
1717723800000|2024-06-07 01:30:00|19043.5|19041.5|19047.7|19045.7|19048.9|19046.9|19042.7|19040.7|356
1717724100000|2024-06-07 01:35:00|19047.5|19045.5|19045.2|19043.2|19047.7|19045.7|19045|19043|142
1717724400000|2024-06-07 01:40:00|19045.3|19043.3|19047.4|19045.4|19048.4|19046.4|19044.5|19042.5|172
1717724700000|2024-06-07 01:45:00|19047.3|19045.3|19047.3|19045.3|19050|19048|19044.8|19042.8|258
1717725000000|2024-06-07 01:50:00|19047.4|19045.4|19048.3|19046.3|19049.3|19047.3|19046.7|19044.7|93
1717725300000|2024-06-07 01:55:00|19048.4|19046.4|19045.2|19043.2|19048.4|19046.4|19044.7|19042.7|210
1717725600000|2024-06-07 02:00:00|19045.3|19043.3|19045|19043|19045.4|19043.4|19042|19040|150
1717725900000|2024-06-07 02:05:00|19044.9|19042.9|19043.4|19041.4|19045.7|19043.7|19042.7|19040.7|127
1717726200000|2024-06-07 02:10:00|19043.5|19041.5|19047.4|19045.4|19047.5|19045.5|19043.2|19041.2|119
1717726500000|2024-06-07 02:15:00|19047.3|19045.3|19047.3|19045.3|19048.4|19046.4|19045.8|19043.8|154
1717726800000|2024-06-07 02:20:00|19047.4|19045.4|19048.4|19046.4|19048.7|19046.7|19047|19045|94
1717727100000|2024-06-07 02:25:00|19048.5|19046.5|19049.7|19047.7|19050.5|19048.5|19047.4|19045.4|242
1717727400000|2024-06-07 02:30:00|19049.3|19047.3|19045.9|19043.9|19050.8|19048.8|19045.9|19043.9|244
1717727700000|2024-06-07 02:35:00|19046|19044|19045.7|19043.7|19046.5|19044.5|19044.4|19042.4|132
1717728000000|2024-06-07 02:40:00|19045.5|19043.5|19047.4|19045.4|19047.9|19045.9|19044.7|19042.7|125
1717728300000|2024-06-07 02:45:00|19047.3|19045.3|19049.2|19047.2|19049.9|19047.9|19046.5|19044.5|152
1717728600000|2024-06-07 02:50:00|19049.3|19047.3|19050.7|19048.7|19051.3|19049.3|19048.5|19046.5|126
1717728900000|2024-06-07 02:55:00|19050.5|19048.5|19050.2|19048.2|19050.9|19048.9|19049.5|19047.5|77
1717729200000|2024-06-07 03:00:00|19050.3|19048.3|19048.4|19046.4|19052|19050|19047.8|19045.8|229
1717729500000|2024-06-07 03:05:00|19048.3|19046.3|19048.7|19046.7|19050.3|19048.3|19048|19046|85
1717729800000|2024-06-07 03:10:00|19048.5|19046.5|19045.4|19043.4|19048.7|19046.7|19045.2|19043.2|152
1717730100000|2024-06-07 03:15:00|19045.5|19043.5|19046.9|19044.9|19046.9|19044.9|19044.8|19042.8|65
1717730400000|2024-06-07 03:20:00|19046.8|19044.8|19045.4|19043.4|19047.3|19045.3|19043.9|19041.9|166
1717730700000|2024-06-07 03:25:00|19045.5|19043.5|19044.5|19042.5|19045.8|19043.8|19044|19042|97
1717731000000|2024-06-07 03:30:00|19044.4|19042.4|19045.4|19043.4|19047.4|19045.4|19044.2|19042.2|126
1717731300000|2024-06-07 03:35:00|19045.5|19043.5|19046.9|19044.9|19048.2|19046.2|19045.2|19043.2|174
1717731600000|2024-06-07 03:40:00|19046.8|19044.8|19044.3|19042.3|19047|19045|19042.7|19040.7|153
1717731900000|2024-06-07 03:45:00|19044.2|19042.2|19045.2|19043.2|19046.3|19044.3|19044.2|19042.2|52
1717732200000|2024-06-07 03:50:00|19045|19043|19044.4|19042.4|19046.8|19044.8|19044.4|19042.4|95
1717732500000|2024-06-07 03:55:00|19044.9|19042.9|19045.4|19043.4|19045.8|19043.8|19043.7|19041.7|59
1717732800000|2024-06-07 04:00:00|19045.5|19043.5|19048.4|19046.4|19048.5|19046.5|19045.4|19043.4|101
1717733100000|2024-06-07 04:05:00|19048.5|19046.5|19049.3|19047.3|19050.2|19048.2|19047.2|19045.2|137
1717733400000|2024-06-07 04:10:00|19049.4|19047.4|19050.4|19048.4|19050.4|19048.4|19048.5|19046.5|109
1717733700000|2024-06-07 04:15:00|19050.3|19048.3|19049.7|19047.7|19050.4|19048.4|19049.2|19047.2|115
1717734000000|2024-06-07 04:20:00|19049.5|19047.5|19049|19047|19050.9|19048.9|19048.8|19046.8|56
1717734300000|2024-06-07 04:25:00|19048.9|19046.9|19055.9|19053.9|19056.3|19054.3|19048.9|19046.9|253
1717734600000|2024-06-07 04:30:00|19056|19054|19047.9|19045.9|19057.3|19055.3|19047.4|19045.4|540
1717734900000|2024-06-07 04:35:00|19047.7|19045.7|19049.3|19047.3|19049.9|19047.9|19046.2|19044.2|194
1717735200000|2024-06-07 04:40:00|19049.4|19047.4|19048.4|19046.4|19050|19048|19048.2|19046.2|78
1717735500000|2024-06-07 04:45:00|19048.5|19046.5|19050.9|19048.9|19051.4|19049.4|19048.3|19046.3|44
1717735800000|2024-06-07 04:50:00|19050.7|19048.7|19053.4|19051.4|19053.8|19051.8|19050.5|19048.5|124
1717736100000|2024-06-07 04:55:00|19053.3|19051.3|19052.9|19050.9|19054.7|19052.7|19051.9|19049.9|120
1717736400000|2024-06-07 05:00:00|19052.8|19050.8|19053.9|19051.9|19055.2|19053.2|19051.9|19049.9|168
1717736700000|2024-06-07 05:05:00|19054.2|19052.2|19054.4|19052.4|19054.8|19052.8|19053.3|19051.3|75
1717737000000|2024-06-07 05:10:00|19054.5|19052.5|19052.7|19050.7|19055.9|19053.9|19052.2|19050.2|115
1717737300000|2024-06-07 05:15:00|19052.8|19050.8|19051.7|19049.7|19052.9|19050.9|19051.2|19049.2|79
1717737600000|2024-06-07 05:20:00|19051.8|19049.8|19054.2|19052.2|19054.5|19052.5|19051.5|19049.5|106
1717737900000|2024-06-07 05:25:00|19054|19052|19053.9|19051.9|19056.9|19054.9|19053.3|19051.3|305
1717738200000|2024-06-07 05:30:00|19054.2|19052.2|19059.9|19057.9|19060.7|19058.7|19052.9|19050.9|644
1717738500000|2024-06-07 05:35:00|19059.8|19057.8|19060.4|19058.4|19063.7|19061.7|19059.5|19057.5|481
1717738800000|2024-06-07 05:40:00|19060.3|19058.3|19060.9|19058.9|19061.7|19059.7|19058.5|19056.5|214
1717739100000|2024-06-07 05:45:00|19060.8|19058.8|19058.8|19056.8|19061|19059|19058.2|19056.2|115
1717739400000|2024-06-07 05:50:00|19058.4|19056.4|19057.4|19055.4|19058.4|19056.4|19056.7|19054.7|110
1717739700000|2024-06-07 05:55:00|19057.5|19055.5|19056.2|19054.2|19060.2|19058.2|19055.8|19053.8|285
1717740000000|2024-06-07 06:00:00|19056.4|19054.4|19055.5|19053.5|19056.4|19054.4|19051.2|19049.2|412
1717740300000|2024-06-07 06:05:00|19055.7|19053.7|19053.3|19051.3|19056.7|19054.7|19052.5|19050.5|343
1717740600000|2024-06-07 06:10:00|19053.2|19051.2|19050.2|19048.2|19053.2|19051.2|19047.4|19045.4|405
1717740900000|2024-06-07 06:15:00|19050|19048|19049.2|19047.2|19052.4|19050.4|19049|19047|222
1717741200000|2024-06-07 06:20:00|19049.3|19047.3|19054.4|19052.4|19054.5|19052.5|19049.3|19047.3|186
1717741500000|2024-06-07 06:25:00|19054.5|19052.5|19059.4|19057.4|19060.2|19058.2|19052.9|19050.9|281
1717741800000|2024-06-07 06:30:00|19059.3|19057.3|19058.2|19056.2|19060.2|19058.2|19056.9|19054.9|120
1717742100000|2024-06-07 06:35:00|19057.5|19055.5|19060|19058|19061.4|19059.4|19057.4|19055.4|197
1717742400000|2024-06-07 06:40:00|19059.9|19057.9|19058.7|19056.7|19060.7|19058.7|19057.4|19055.4|220
1717742700000|2024-06-07 06:45:00|19058.5|19056.5|19059.8|19057.8|19060|19058|19056.4|19054.4|215
1717743000000|2024-06-07 06:50:00|19059.7|19057.7|19062.2|19060.2|19063.8|19061.8|19059.5|19057.5|284
1717743300000|2024-06-07 06:55:00|19063|19061|19053.5|19051.5|19063|19061|19053.3|19051.3|408
1717743600000|2024-06-07 07:00:00|19053.9|19051.9|19060|19058|19066|19064|19053.4|19051.4|806
1717743900000|2024-06-07 07:05:00|19060.4|19058.4|19054.5|19052.5|19061.2|19059.2|19052.7|19050.7|355
1717744200000|2024-06-07 07:10:00|19054.4|19052.4|19055.9|19053.9|19058.2|19056.2|19053.7|19051.7|252
1717744500000|2024-06-07 07:15:00|19055.8|19053.8|19051.7|19049.7|19055.9|19053.9|19048.7|19046.7|288
1717744800000|2024-06-07 07:20:00|19051.8|19049.8|19048.2|19046.2|19051.8|19049.8|19047|19045|280
1717745100000|2024-06-07 07:25:00|19048|19046|19045.7|19043.7|19048.3|19046.3|19042.8|19040.8|637
1717745400000|2024-06-07 07:30:00|19045.8|19043.8|19047.7|19045.7|19049.5|19047.5|19044.7|19042.7|334
1717745700000|2024-06-07 07:35:00|19047.4|19045.4|19041|19039|19047.7|19045.7|19037.8|19035.8|697
1717746000000|2024-06-07 07:40:00|19041.2|19039.2|19046.5|19044.5|19047.3|19045.3|19039.5|19037.5|421
1717746300000|2024-06-07 07:45:00|19046.4|19044.4|19041.5|19039.5|19047.7|19045.7|19039.5|19037.5|342
1717746600000|2024-06-07 07:50:00|19041.7|19039.7|19039.5|19037.5|19043|19041|19036.2|19034.2|398
1717746900000|2024-06-07 07:55:00|19039.4|19037.4|19044.2|19042.2|19044.4|19042.4|19036.7|19034.7|350
1717747200000|2024-06-07 08:00:00|19044|19042|19042.9|19040.9|19045.7|19043.7|19038.9|19036.9|585
1717747500000|2024-06-07 08:05:00|19043|19041|19054.7|19052.7|19056.2|19054.2|19041.5|19039.5|962
1717747800000|2024-06-07 08:10:00|19054.5|19052.5|19057.3|19055.3|19059.2|19057.2|19052.2|19050.2|762
1717748100000|2024-06-07 08:15:00|19057.4|19055.4|19048.9|19046.9|19058.9|19056.9|19047.4|19045.4|598
1717748400000|2024-06-07 08:20:00|19048.8|19046.8|19046.9|19044.9|19050.9|19048.9|19044.9|19042.9|513
1717748700000|2024-06-07 08:25:00|19047|19045|19054.2|19052.2|19055.8|19053.8|19046.4|19044.4|492
1717749000000|2024-06-07 08:30:00|19053.9|19051.9|19057.9|19055.9|19058.4|19056.4|19049.9|19047.9|516
1717749300000|2024-06-07 08:35:00|19057.8|19055.8|19052.4|19050.4|19058.3|19056.3|19051.4|19049.4|349
1717749600000|2024-06-07 08:40:00|19052.3|19050.3|19055.4|19053.4|19057.7|19055.7|19052|19050|341
1717749900000|2024-06-07 08:45:00|19056.3|19054.3|19048.8|19046.8|19056.9|19054.9|19048.3|19046.3|407
1717750200000|2024-06-07 08:50:00|19048.7|19046.7|19037.9|19035.9|19050.8|19048.8|19036.9|19034.9|781
1717750500000|2024-06-07 08:55:00|19037.7|19035.7|19040.7|19038.7|19040.7|19038.7|19036.7|19034.7|713
1717750800000|2024-06-07 09:00:00|19040.5|19038.5|19042.2|19040.2|19047|19045|19039.7|19037.7|634
1717751100000|2024-06-07 09:05:00|19042|19040|19040.2|19038.2|19044.9|19042.9|19037.4|19035.4|329
1717751400000|2024-06-07 09:10:00|19040.3|19038.3|19039.3|19037.3|19041.2|19039.2|19034.9|19032.9|524
1717751700000|2024-06-07 09:15:00|19039.2|19037.2|19035.7|19033.7|19040.8|19038.8|19034.4|19032.4|313
1717752000000|2024-06-07 09:20:00|19035.5|19033.5|19037|19035|19039.9|19037.9|19035.4|19033.4|322
1717752300000|2024-06-07 09:25:00|19037.2|19035.2|19044.7|19042.7|19044.9|19042.9|19035.9|19033.9|437
1717752600000|2024-06-07 09:30:00|19044.8|19042.8|19044.7|19042.7|19047.2|19045.2|19043.7|19041.7|346
1717752900000|2024-06-07 09:35:00|19044.5|19042.5|19042.9|19040.9|19046.5|19044.5|19040.5|19038.5|429
1717753200000|2024-06-07 09:40:00|19043|19041|19042.9|19040.9|19043.9|19041.9|19040.3|19038.3|253
1717753500000|2024-06-07 09:45:00|19043|19041|19045.7|19043.7|19047.5|19045.5|19042.9|19040.9|272
1717753800000|2024-06-07 09:50:00|19045.8|19043.8|19038.4|19036.4|19045.8|19043.8|19038.4|19036.4|315
1717754100000|2024-06-07 09:55:00|19038.3|19036.3|19041.9|19039.9|19042.8|19040.8|19037.9|19035.9|267
1717754400000|2024-06-07 10:00:00|19041.8|19039.8|19042.8|19040.8|19045.3|19043.3|19039.7|19037.7|272
1717754700000|2024-06-07 10:05:00|19042.7|19040.7|19039.9|19037.9|19043.2|19041.2|19034.9|19032.9|441
1717755000000|2024-06-07 10:10:00|19040.2|19038.2|19035.8|19033.8|19040.3|19038.3|19034|19032|261
1717755300000|2024-06-07 10:15:00|19035.7|19033.7|19034.9|19032.9|19037.4|19035.4|19033.5|19031.5|322
1717755600000|2024-06-07 10:20:00|19034.8|19032.8|19037.9|19035.9|19038.2|19036.2|19034.7|19032.7|238
1717755900000|2024-06-07 10:25:00|19038.4|19036.4|19036.9|19034.9|19039.4|19037.4|19030.9|19028.9|623
1717756200000|2024-06-07 10:30:00|19037|19035|19039.7|19037.7|19041.5|19039.5|19034.7|19032.7|260
1717756500000|2024-06-07 10:35:00|19039.5|19037.5|19039.3|19037.3|19041.5|19039.5|19037.9|19035.9|296
1717756800000|2024-06-07 10:40:00|19039.4|19037.4|19035.5|19033.5|19041.4|19039.4|19034.7|19032.7|230
1717757100000|2024-06-07 10:45:00|19035.4|19033.4|19030.9|19028.9|19035.4|19033.4|19027.5|19025.5|534
1717757400000|2024-06-07 10:50:00|19030.8|19028.8|19036.4|19034.4|19037.9|19035.9|19029.7|19027.7|450
1717757700000|2024-06-07 10:55:00|19036.3|19034.3|19032.3|19030.3|19036.9|19034.9|19029.5|19027.5|377
1717758000000|2024-06-07 11:00:00|19032.4|19030.4|19025.4|19023.4|19032.8|19030.8|19024.7|19022.7|689
1717758300000|2024-06-07 11:05:00|19025.3|19023.3|19024.7|19022.7|19027.7|19025.7|19023.4|19021.4|404
1717758600000|2024-06-07 11:10:00|19024.8|19022.8|19020.9|19018.9|19026.7|19024.7|19020.2|19018.2|464
1717758900000|2024-06-07 11:15:00|19020.4|19018.4|19026.4|19024.4|19029|19027|19019.3|19017.3|560
1717759200000|2024-06-07 11:20:00|19026.5|19024.5|19024.7|19022.7|19028.7|19026.7|19023.9|19021.9|285
1717759500000|2024-06-07 11:25:00|19024.4|19022.4|19023.7|19021.7|19026.4|19024.4|19015.8|19013.8|955
1717759800000|2024-06-07 11:30:00|19023.8|19021.8|19036.3|19034.3|19038.2|19036.2|19023.2|19021.2|999
1717760100000|2024-06-07 11:35:00|19036.2|19034.2|19040.3|19038.3|19042.9|19040.9|19034|19032|681
1717760400000|2024-06-07 11:40:00|19040.4|19038.4|19057.5|19055.5|19061|19059|19040.4|19038.4|1928
1717760700000|2024-06-07 11:45:00|19057.7|19055.7|19054.9|19052.9|19057.8|19055.8|19050.8|19048.8|1252
1717761000000|2024-06-07 11:50:00|19055|19053|19055.4|19053.4|19058.4|19056.4|19054|19052|942
1717761300000|2024-06-07 11:55:00|19055.7|19053.7|19050.9|19048.9|19055.8|19053.8|19050.4|19048.4|829
1717761600000|2024-06-07 12:00:00|19051.7|19049.7|19058.7|19056.7|19061.7|19059.7|19050.8|19048.8|1202
1717761900000|2024-06-07 12:05:00|19058.8|19056.8|19055.2|19053.2|19058.9|19056.9|19052.4|19050.4|710
1717762200000|2024-06-07 12:10:00|19055|19053|19060.3|19058.3|19062.9|19060.9|19052.8|19050.8|618
1717762500000|2024-06-07 12:15:00|19060.2|19058.2|19055.7|19053.7|19060.2|19058.2|19051.7|19049.7|913
1717762800000|2024-06-07 12:20:00|19056|19054|19053.4|19051.4|19059.2|19057.2|19051|19049|821
1717763100000|2024-06-07 12:25:00|19053.2|19051.2|19055.5|19053.5|19057.2|19055.2|19051.2|19049.2|1078
1717763400000|2024-06-07 12:30:00|19055.4|19053.4|18972|18970|19099.3|19097.3|18949.7|18947.7|15340
1717763700000|2024-06-07 12:35:00|18971.4|18969.4|18966.4|18964.4|18987.2|18985.2|18961.4|18959.4|7191
1717764000000|2024-06-07 12:40:00|18966.5|18964.5|18921.2|18919.2|18967.5|18965.5|18903.5|18901.5|9652
1717764300000|2024-06-07 12:45:00|18921|18919|18946.7|18944.7|18947.4|18945.4|18904.3|18902.3|7020
1717764600000|2024-06-07 12:50:00|18946.9|18944.9|18930.5|18928.5|18960.9|18958.9|18930.2|18928.2|6290
1717764900000|2024-06-07 12:55:00|18930.4|18928.4|18946.7|18944.7|18959.2|18957.2|18921.9|18919.9|4200
1717765200000|2024-06-07 13:00:00|18946.5|18944.5|18964.9|18962.9|18966.8|18964.8|18937.4|18935.4|3502
1717765500000|2024-06-07 13:05:00|18965|18963|18983.2|18981.2|18997.4|18995.4|18965|18963|6585
1717765800000|2024-06-07 13:10:00|18982.8|18980.8|18968.5|18966.5|18982.8|18980.8|18967.9|18965.9|2730
1717766100000|2024-06-07 13:15:00|18968.4|18966.4|18990.2|18988.2|19000.9|18998.9|18967.4|18965.4|4190
1717766400000|2024-06-07 13:20:00|18990.3|18988.3|18985.2|18983.2|18996.9|18994.9|18976.9|18974.9|2364
1717766700000|2024-06-07 13:25:00|18985|18983|19002.4|19000.4|19008.7|19006.7|18983.7|18981.7|3903
1717767000000|2024-06-07 13:30:00|19001.9|19000.9|18957.9|18956.9|19003.2|19002.2|18955.8|18954.8|13070
1717767300000|2024-06-07 13:35:00|18958.7|18957.7|18963.7|18962.7|18987.4|18986.4|18956.9|18955.9|8519
1717767600000|2024-06-07 13:40:00|18963.4|18962.4|18991.1|18990.1|18997.7|18996.7|18959.2|18958.2|8689
1717767900000|2024-06-07 13:45:00|18991|18990|19005.1|19004.1|19006.9|19005.9|18986.4|18985.4|7242
1717768200000|2024-06-07 13:50:00|19004.2|19003.2|19021.7|19020.7|19030.8|19029.8|19000.2|18999.2|11648
1717768500000|2024-06-07 13:55:00|19021.5|19020.5|18998.7|18997.7|19022.5|19021.5|18985.7|18984.7|10115
1717768800000|2024-06-07 14:00:00|18999.2|18998.2|19002.9|19001.9|19013.2|19012.2|18991.7|18990.7|6900
1717769100000|2024-06-07 14:05:00|19003|19002|19003.8|19002.8|19009.7|19008.7|18997|18996|4296
1717769400000|2024-06-07 14:10:00|19003.9|19002.9|19003.7|19002.7|19008.5|19007.5|18986.4|18985.4|4670
1717769700000|2024-06-07 14:15:00|19004.7|19003.7|19017.3|19016.3|19020.7|19019.7|18989.7|18988.7|6024
1717770000000|2024-06-07 14:20:00|19017.4|19016.4|19003.7|19002.7|19017.7|19016.7|18995.2|18994.2|5203
1717770300000|2024-06-07 14:25:00|19003|19002|19002.2|19001.2|19010|19009|18991.7|18990.7|3810
1717770600000|2024-06-07 14:30:00|19002.7|19001.7|19011.3|19010.3|19011.5|19010.5|18996.6|18995.6|3658
1717770900000|2024-06-07 14:35:00|19011.2|19010.2|19037.7|19036.7|19038.2|19037.2|19008.3|19007.3|8834
1717771200000|2024-06-07 14:40:00|19037.5|19036.5|19057.6|19056.6|19058.8|19057.8|19037.2|19036.2|7948
1717771500000|2024-06-07 14:45:00|19057.2|19056.2|19071.5|19070.5|19081.2|19080.2|19053.7|19052.7|7936
1717771800000|2024-06-07 14:50:00|19070.8|19069.8|19061.5|19060.5|19071.7|19070.7|19052.8|19051.8|5972
1717772100000|2024-06-07 14:55:00|19061.3|19060.3|19039.7|19038.7|19062|19061|19027.5|19026.5|8029
1717772400000|2024-06-07 15:00:00|19040|19039|19016|19015|19041.7|19040.7|19011.7|19010.7|8190
1717772700000|2024-06-07 15:05:00|19016.2|19015.2|18996.5|18995.5|19020.2|19019.2|18985.7|18984.7|7296
1717773000000|2024-06-07 15:10:00|18996.3|18995.3|19004|19003|19004.7|19003.7|18979.6|18978.6|7028
1717773300000|2024-06-07 15:15:00|19003.7|19002.7|18994.7|18993.7|19007.5|19006.5|18989.5|18988.5|4667
1717773600000|2024-06-07 15:20:00|18994.6|18993.6|19025.7|19024.7|19026.1|19025.1|18990.3|18989.3|5590
1717773900000|2024-06-07 15:25:00|19025.8|19024.8|19030.7|19029.7|19031.2|19030.2|19017.8|19016.8|5117
1717774200000|2024-06-07 15:30:00|19030.5|19029.5|19043|19042|19052.1|19051.1|19029.2|19028.2|7112
1717774500000|2024-06-07 15:35:00|19042.5|19041.5|19031.7|19030.7|19044.1|19043.1|19022.8|19021.8|4750
1717774800000|2024-06-07 15:40:00|19031.8|19030.8|19025.8|19024.8|19041.8|19040.8|19020.5|19019.5|4459
1717775100000|2024-06-07 15:45:00|19025.7|19024.7|19038|19037|19041.5|19040.5|19024.4|19023.4|3192
1717775400000|2024-06-07 15:50:00|19037.9|19036.9|19042.8|19041.8|19044.5|19043.5|19034|19033|2881
1717775700000|2024-06-07 15:55:00|19042.9|19041.9|19047.9|19046.9|19051.3|19050.3|19037.8|19036.8|3101
1717776000000|2024-06-07 16:00:00|19047.8|19046.8|19043.5|19042.5|19049|19048|19035.4|19034.4|2776
1717776300000|2024-06-07 16:05:00|19043.4|19042.4|19054.9|19053.9|19056.5|19055.5|19037.3|19036.3|3714
1717776600000|2024-06-07 16:10:00|19055|19054|19046.4|19045.4|19062.9|19061.9|19045.9|19044.9|4726
1717776900000|2024-06-07 16:15:00|19047.3|19046.3|19062.3|19061.3|19063.2|19062.2|19047.2|19046.2|3241
1717777200000|2024-06-07 16:20:00|19062|19061|19068.3|19067.3|19068.7|19067.7|19056.5|19055.5|2804
1717777500000|2024-06-07 16:25:00|19068.5|19067.5|19077.5|19076.5|19078.5|19077.5|19063.9|19062.9|3888
1717777800000|2024-06-07 16:30:00|19077.3|19076.3|19071.7|19070.7|19091.7|19090.7|19070.3|19069.3|7682
1717778100000|2024-06-07 16:35:00|19072|19071|19068|19067|19077.3|19076.3|19063|19062|3965
1717778400000|2024-06-07 16:40:00|19067.9|19066.9|19069.2|19068.2|19071.3|19070.3|19057.4|19056.4|4231
1717778700000|2024-06-07 16:45:00|19069.3|19068.3|19058|19057|19071.3|19070.3|19042.4|19041.4|5329
1717779000000|2024-06-07 16:50:00|19057.9|19056.9|19087.5|19086.5|19088|19087|19056.9|19055.9|7131
1717779300000|2024-06-07 16:55:00|19087.7|19086.7|19106|19105|19110|19109|19087.2|19086.2|8491
1717779600000|2024-06-07 17:00:00|19106.3|19105.3|19090.3|19089.3|19106.7|19105.7|19080.5|19079.5|5514
1717779900000|2024-06-07 17:05:00|19090.4|19089.4|19086.2|19085.2|19097.8|19096.8|19085.7|19084.7|3336
1717780200000|2024-06-07 17:10:00|19086.4|19085.4|19086.6|19085.6|19095.3|19094.3|19076.5|19075.5|3821
1717780500000|2024-06-07 17:15:00|19086.5|19085.5|19094.1|19093.1|19096.8|19095.8|19083|19082|2374
1717780800000|2024-06-07 17:20:00|19094.3|19093.3|19111.9|19110.9|19115.3|19114.3|19090.1|19089.1|6256
1717781100000|2024-06-07 17:25:00|19111.8|19110.8|19087.4|19086.4|19113.4|19112.4|19079.3|19078.3|5262
1717781400000|2024-06-07 17:30:00|19087|19086|19094.1|19093.1|19096|19095|19083.9|19082.9|3145
1717781700000|2024-06-07 17:35:00|19094|19093|19088.8|19087.8|19099|19098|19075|19074|4171
1717782000000|2024-06-07 17:40:00|19089|19088|19085.5|19084.5|19090.1|19089.1|19075.6|19074.6|3060
1717782300000|2024-06-07 17:45:00|19085.4|19084.4|19086.6|19085.6|19093.8|19092.8|19074.9|19073.9|3418
1717782600000|2024-06-07 17:50:00|19086.9|19085.9|19089|19088|19098.6|19097.6|19086.6|19085.6|2891
1717782900000|2024-06-07 17:55:00|19088.3|19087.3|19075.6|19074.6|19098.9|19097.9|19075.1|19074.1|3324
1717783200000|2024-06-07 18:00:00|19075.1|19074.1|19026.1|19025.1|19076.9|19075.9|19020.9|19019.9|14172
1717783500000|2024-06-07 18:05:00|19026|19025|19001.9|19000.9|19034|19033|18989.5|18988.5|12999
1717783800000|2024-06-07 18:10:00|19001.8|19000.8|18965.8|18964.8|19005|19004|18964.3|18963.3|10375
1717784100000|2024-06-07 18:15:00|18965.4|18964.4|18975|18974|18984.8|18983.8|18958.1|18957.1|10758
1717784400000|2024-06-07 18:20:00|18974.3|18973.3|18999.9|18998.9|19008|19007|18971|18970|7710
1717784700000|2024-06-07 18:25:00|19000.1|18999.1|19008.9|19007.9|19021.7|19020.7|18996.7|18995.7|5055
1717785000000|2024-06-07 18:30:00|19009|19008|19005|19004|19019.9|19018.9|19002.4|19001.4|4063
1717785300000|2024-06-07 18:35:00|19005.2|19004.2|19014.5|19013.5|19019.9|19018.9|19001.9|19000.9|3284
1717785600000|2024-06-07 18:40:00|19014.4|19013.4|19033.8|19032.8|19034.9|19033.9|19012.3|19011.3|3978
1717785900000|2024-06-07 18:45:00|19033.7|19032.7|19027.2|19026.2|19037.8|19036.8|19024|19023|3816
1717786200000|2024-06-07 18:50:00|19026.9|19025.9|19032.7|19031.7|19033.5|19032.5|19010.9|19009.9|5313
1717786500000|2024-06-07 18:55:00|19032.9|19031.9|19017|19016|19035.2|19034.2|19014.2|19013.2|3063
1717786800000|2024-06-07 19:00:00|19017.4|19016.4|19021.9|19020.9|19032.9|19031.9|18996.2|18995.2|6382
1717787100000|2024-06-07 19:05:00|19021.8|19020.8|19001.2|19000.2|19023.7|19022.7|18997.7|18996.7|4014
1717787400000|2024-06-07 19:10:00|19001.3|19000.3|18991.9|18990.9|19014.7|19013.7|18971.5|18970.5|7047
1717787700000|2024-06-07 19:15:00|18992.7|18991.7|18981.4|18980.4|19007.4|19006.4|18976.7|18975.7|6161
1717788000000|2024-06-07 19:20:00|18981.5|18980.5|18989.9|18988.9|19000.2|18999.2|18964.7|18963.7|6775
1717788300000|2024-06-07 19:25:00|18989.8|18988.8|19012.9|19011.9|19017.7|19016.7|18981.2|18980.2|5592
1717788600000|2024-06-07 19:30:00|19012.8|19011.8|19011|19010|19020|19019|19002.8|19001.8|5138
1717788900000|2024-06-07 19:35:00|19010.8|19009.8|19005.4|19004.4|19014.9|19013.9|18997.7|18996.7|4595
1717789200000|2024-06-07 19:40:00|19004.6|19003.6|19017.1|19016.1|19021.7|19020.7|18999.9|18998.9|6023
1717789500000|2024-06-07 19:45:00|19017.4|19016.4|19003.4|19002.4|19017.4|19016.4|18999.6|18998.6|4800
1717789800000|2024-06-07 19:50:00|19001.5|19000.5|18997.9|18996.9|19013|19012|18982|18981|8494
1717790100000|2024-06-07 19:55:00|18999.9|18998.9|19006.2|19005.2|19016.5|19015.5|18993.6|18992.6|13653
1717790400000|2024-06-07 20:00:00|19005.1|19004.1|18994.4|18992.4|19008.9|19006.9|18989.4|18987.4|6762
1717790700000|2024-06-07 20:05:00|18994.9|18992.9|18989.4|18987.4|18999.4|18997.4|18989.2|18987.2|1524
1717791000000|2024-06-07 20:10:00|18989.2|18987.2|18988.8|18986.8|18993.8|18991.8|18984.3|18982.3|1565
1717791300000|2024-06-07 20:15:00|18988.9|18986.9|18989.7|18987.7|18991.3|18989.3|18985.3|18983.3|448
1717791600000|2024-06-07 20:20:00|18989.8|18987.8|18987.6|18985.6|18990.4|18988.4|18986.7|18984.7|400
1717791900000|2024-06-07 20:25:00|18987.3|18985.3|18983.7|18981.7|18989.1|18987.1|18983.3|18981.3|462
1717792200000|2024-06-07 20:30:00|18983.6|18981.6|18984.1|18982.1|18984.4|18982.4|18981.2|18979.2|379
1717792500000|2024-06-07 20:35:00|18984.2|18982.2|18984.1|18982.1|18988.9|18986.9|18982.3|18980.3|332
1717792800000|2024-06-07 20:40:00|18983.9|18981.9|18984.1|18982.1|18984.6|18982.6|18981.1|18979.1|314
1717793100000|2024-06-07 20:45:00|18984.2|18982.2|18988.7|18986.7|18989.1|18987.1|18982.8|18980.8|469
1717793400000|2024-06-07 20:50:00|18988.8|18986.8|18994.8|18992.8|18995.8|18993.8|18988.7|18986.7|334
1717793700000|2024-06-07 20:55:00|18994.7|18992.7|18995.8|18990.8|18997.4|18995.4|18992.6|18990.6|424
1717970400000|2024-06-09 22:00:00|18985.5|18983.5|19006.7|19004.7|19012.2|19010.2|18975.7|18973.7|1037
1717970700000|2024-06-09 22:05:00|19006.2|19004.2|19019.8|19017.8|19022.8|19020.8|19002.6|19000.6|799
1717971000000|2024-06-09 22:10:00|19020|19018|19019.2|19017.2|19025.6|19023.6|19018.5|19016.5|458
1717971300000|2024-06-09 22:15:00|19019|19017|19015|19013|19025.3|19023.3|19014.1|19012.1|413
1717971600000|2024-06-09 22:20:00|19015.1|19013.1|19014.7|19012.7|19015.7|19013.7|19007.2|19005.2|391
1717971900000|2024-06-09 22:25:00|19014.6|19012.6|19014.3|19012.3|19015.8|19013.8|19011.8|19009.8|157
1717972200000|2024-06-09 22:30:00|19014.5|19012.5|19009.6|19007.6|19015.6|19013.6|19008|19006|233
1717972500000|2024-06-09 22:35:00|19009.5|19007.5|19005.5|19003.5|19011.8|19009.8|19002.1|19000.1|395
1717972800000|2024-06-09 22:40:00|19005.1|19003.1|19001.7|18999.7|19006.3|19004.3|19001.5|18999.5|190
1717973100000|2024-06-09 22:45:00|19001.8|18999.8|18999.3|18997.3|19003.2|19001.2|18999|18997|229
1717973400000|2024-06-09 22:50:00|18999.8|18997.8|19003.1|19001.1|19004.7|19002.7|18998.3|18996.3|310
1717973700000|2024-06-09 22:55:00|19003|19001|19009.1|19007.1|19010.1|19008.1|19000|18998|248
1717974000000|2024-06-09 23:00:00|19009|19007|19006|19004|19009.6|19007.6|19003.7|19001.7|167
1717974300000|2024-06-09 23:05:00|19006.1|19004.1|19002.8|19000.8|19008.7|19006.7|19002.2|19000.2|202
1717974600000|2024-06-09 23:10:00|19002.7|19000.7|18999.1|18997.1|19003.3|19001.3|18994.6|18992.6|353
1717974900000|2024-06-09 23:15:00|18999|18997|19003.7|19001.7|19007|19005|18997.2|18995.2|153
1717975200000|2024-06-09 23:20:00|19003.5|19001.5|18999.3|18997.3|19003.5|19001.5|18995.7|18993.7|162
1717975500000|2024-06-09 23:25:00|18999.5|18997.5|19001.1|18999.1|19001.3|18999.3|18997.3|18995.3|89
1717975800000|2024-06-09 23:30:00|19001.2|18999.2|19002.1|19000.1|19002.1|19000.1|18996.8|18994.8|125
1717976100000|2024-06-09 23:35:00|19001.8|18999.8|18998.1|18996.1|19002.2|19000.2|18997.8|18995.8|90
1717976400000|2024-06-09 23:40:00|18998.2|18996.2|18993.6|18991.6|19000.2|18998.2|18990.8|18988.8|335
1717976700000|2024-06-09 23:45:00|18993.8|18991.8|18992.6|18990.6|18997|18995|18991|18989|240
1717977000000|2024-06-09 23:50:00|18992.8|18990.8|18995.6|18993.6|18997.1|18995.1|18992.8|18990.8|180
1717977300000|2024-06-09 23:55:00|18995.7|18993.7|18993.3|18991.3|18995.8|18993.8|18992.7|18990.7|76
1717977600000|2024-06-10 00:00:00|18993.5|18991.5|19002.1|19000.1|19006.3|19004.3|18993.3|18991.3|515
1717977900000|2024-06-10 00:05:00|19002|19000|18994.8|18992.8|19003.1|19001.1|18992.2|18990.2|351
1717978200000|2024-06-10 00:10:00|18994.7|18992.7|18988.1|18986.1|18994.7|18992.7|18985.6|18983.6|506
1717978500000|2024-06-10 00:15:00|18988.2|18986.2|18986.1|18984.1|18989.6|18987.6|18981.3|18979.3|457
1717978800000|2024-06-10 00:20:00|18986.2|18984.2|18990.8|18988.8|18991|18989|18984.3|18982.3|267
1717979100000|2024-06-10 00:25:00|18990.7|18988.7|18984.6|18982.6|18991|18989|18983.1|18981.1|276
1717979400000|2024-06-10 00:30:00|18985.3|18983.3|18989.2|18987.2|18991.3|18989.3|18984.3|18982.3|194
1717979700000|2024-06-10 00:35:00|18989.3|18987.3|18988.7|18986.7|18990.2|18988.2|18985.2|18983.2|147
1717980000000|2024-06-10 00:40:00|18988.8|18986.8|18994.3|18992.3|18994.7|18992.7|18987.2|18985.2|215
1717980300000|2024-06-10 00:45:00|18994.5|18992.5|18995.8|18993.8|18999.1|18997.1|18994.1|18992.1|296
1717980600000|2024-06-10 00:50:00|18995.7|18993.7|18993.6|18991.6|18996|18994|18991.5|18989.5|197
1717980900000|2024-06-10 00:55:00|18993.5|18991.5|18999.1|18997.1|19000.7|18998.7|18993.5|18991.5|218
1717981200000|2024-06-10 01:00:00|18999|18997|18998.2|18996.2|19000.8|18998.8|18997|18995|173
1717981500000|2024-06-10 01:05:00|18998|18996|18999.5|18997.5|19001.3|18999.3|18997.2|18995.2|141
1717981800000|2024-06-10 01:10:00|18999.3|18997.3|18997.8|18995.8|19001.8|18999.8|18997.8|18995.8|132
1717982100000|2024-06-10 01:15:00|18997.7|18995.7|18998.1|18996.1|18999.6|18997.6|18995.6|18993.6|148
1717982400000|2024-06-10 01:20:00|18998|18996|18995.7|18993.7|18998|18996|18993.8|18991.8|155
1717982700000|2024-06-10 01:25:00|18995.8|18993.8|18998.3|18996.3|18999.7|18997.7|18993.7|18991.7|149
1717983000000|2024-06-10 01:30:00|18998.5|18996.5|19000.5|18998.5|19003.1|19001.1|18998.3|18996.3|174
1717983300000|2024-06-10 01:35:00|19000.3|18998.3|19000.1|18998.1|19000.5|18998.5|18996.3|18994.3|141
1717983600000|2024-06-10 01:40:00|19000|18998|18998.8|18996.8|19000.8|18998.8|18997|18995|100
1717983900000|2024-06-10 01:45:00|18999|18997|18999.3|18997.3|19001.6|18999.6|18997.6|18995.6|160
1717984200000|2024-06-10 01:50:00|18999.5|18997.5|19002.3|19000.3|19002.5|19000.5|18998.8|18996.8|187
1717984500000|2024-06-10 01:55:00|19002.2|19000.2|19005|19003|19005.8|19003.8|19000.8|18998.8|237
1717984800000|2024-06-10 02:00:00|19005.1|19003.1|19002.3|19000.3|19005.3|19003.3|19001.7|18999.7|117
1717985100000|2024-06-10 02:05:00|19002.2|19000.2|19003.5|19001.5|19006|19004|19002|19000|204
1717985400000|2024-06-10 02:10:00|19003.3|19001.3|19002.2|19000.2|19004.2|19002.2|19000.5|18998.5|182
1717985700000|2024-06-10 02:15:00|19002.3|19000.3|19004.5|19002.5|19005.3|19003.3|19002|19000|123
1717986000000|2024-06-10 02:20:00|19004.3|19002.3|19003.1|19001.1|19005.6|19003.6|19002.5|19000.5|90
1717986300000|2024-06-10 02:25:00|19003|19001|19001.6|18999.6|19003.3|19001.3|19001|18999|76
1717986600000|2024-06-10 02:30:00|19001.5|18999.5|19000.1|18998.1|19003.5|19001.5|18998.7|18996.7|151
1717986900000|2024-06-10 02:35:00|19000|18998|19003|19001|19003.7|19001.7|18998.6|18996.6|137
1717987200000|2024-06-10 02:40:00|19002.8|19000.8|19000.2|18998.2|19003.3|19001.3|18999.7|18997.7|177
1717987500000|2024-06-10 02:45:00|19000.3|18998.3|19004.5|19002.5|19004.5|19002.5|19000.3|18998.3|134
1717987800000|2024-06-10 02:50:00|19004.8|19002.8|19003.5|19001.5|19007.5|19005.5|19003.2|19001.2|277
1717988100000|2024-06-10 02:55:00|19003.6|19001.6|19003.5|19001.5|19004.3|19002.3|19002.5|19000.5|94
1717988400000|2024-06-10 03:00:00|19003.6|19001.6|19006|19004|19006.7|19004.7|19003|19001|140
1717988700000|2024-06-10 03:05:00|19005.8|19003.8|19009.7|19007.7|19009.7|19007.7|19004.7|19002.7|261
1717989000000|2024-06-10 03:10:00|19009.8|19007.8|19015.6|19013.6|19016.2|19014.2|19009.7|19007.7|473
1717989300000|2024-06-10 03:15:00|19015.5|19013.5|19014|19012|19017|19015|19013.2|19011.2|193
1717989600000|2024-06-10 03:20:00|19014.1|19012.1|19015.2|19013.2|19015.8|19013.8|19013.8|19011.8|99
1717989900000|2024-06-10 03:25:00|19015.1|19013.1|19015.2|19013.2|19016.6|19014.6|19014.7|19012.7|115
1717990200000|2024-06-10 03:30:00|19015|19013|19013.7|19011.7|19015.2|19013.2|19012.8|19010.8|122
1717990500000|2024-06-10 03:35:00|19013.6|19011.6|19011.5|19009.5|19014.1|19012.1|19009.1|19007.1|179
1717990800000|2024-06-10 03:40:00|19011.3|19009.3|19008.3|19006.3|19011.5|19009.5|19007|19005|234
1717991100000|2024-06-10 03:45:00|19008.2|19006.2|19005.5|19003.5|19010|19008|19005|19003|106
1717991400000|2024-06-10 03:50:00|19005.8|19003.8|19007.6|19005.6|19008.8|19006.8|19005|19003|109
1717991700000|2024-06-10 03:55:00|19007.8|19005.8|19008.8|19006.8|19009.1|19007.1|19007.2|19005.2|106
1717992000000|2024-06-10 04:00:00|19008.7|19006.7|19009.6|19007.6|19011.5|19009.5|19008.2|19006.2|97
1717992300000|2024-06-10 04:05:00|19009.5|19007.5|19006.3|19004.3|19009.8|19007.8|19005.7|19003.7|127
1717992600000|2024-06-10 04:10:00|19006.5|19004.5|19006.7|19004.7|19007.8|19005.8|19006.5|19004.5|108
1717992900000|2024-06-10 04:15:00|19006.6|19004.6|19007.2|19005.2|19008.5|19006.5|19003.1|19001.1|170
1717993200000|2024-06-10 04:20:00|19007.1|19005.1|19009.7|19007.7|19010.2|19008.2|19007.1|19005.1|87
1717993500000|2024-06-10 04:25:00|19009.6|19007.6|19009|19007|19010.1|19008.1|19008.2|19006.2|57
1717993800000|2024-06-10 04:30:00|19009.1|19007.1|19007.7|19005.7|19010.1|19008.1|19007.2|19005.2|111
1717994100000|2024-06-10 04:35:00|19007.6|19005.6|19008.8|19006.8|19010|19008|19007|19005|53
1717994400000|2024-06-10 04:40:00|19008.7|19006.7|19010.5|19008.5|19010.8|19008.8|19007.6|19005.6|70
1717994700000|2024-06-10 04:45:00|19010.2|19008.2|19012.7|19010.7|19013.2|19011.2|19010|19008|143
1717995000000|2024-06-10 04:50:00|19012.6|19010.6|19012.8|19010.8|19013.7|19011.7|19011|19009|174
1717995300000|2024-06-10 04:55:00|19013|19011|19012.7|19010.7|19015|19013|19011.8|19009.8|159
1717995600000|2024-06-10 05:00:00|19012.6|19010.6|19013.1|19011.1|19014.7|19012.7|19009.8|19007.8|155
1717995900000|2024-06-10 05:05:00|19013|19011|19012|19010|19013.8|19011.8|19009.5|19007.5|125
1717996200000|2024-06-10 05:10:00|19012.1|19010.1|19012.8|19010.8|19013.8|19011.8|19010.7|19008.7|140
1717996500000|2024-06-10 05:15:00|19013|19011|19014.8|19012.8|19015|19013|19011.7|19009.7|100
1717996800000|2024-06-10 05:20:00|19015|19013|19013.5|19011.5|19017.5|19015.5|19012.6|19010.6|193
1717997100000|2024-06-10 05:25:00|19013.3|19011.3|19012.3|19010.3|19014.7|19012.7|19011.2|19009.2|156
1717997400000|2024-06-10 05:30:00|19012.5|19010.5|19012|19010|19012.5|19010.5|19008.8|19006.8|145
1717997700000|2024-06-10 05:35:00|19012.1|19010.1|19007.7|19005.7|19013.5|19011.5|19007.7|19005.7|120
1717998000000|2024-06-10 05:40:00|19008.2|19006.2|19009.2|19007.2|19010.1|19008.1|19005.1|19003.1|225
1717998300000|2024-06-10 05:45:00|19009|19007|19006.2|19004.2|19010.2|19008.2|19005.8|19003.8|92
1717998600000|2024-06-10 05:50:00|19006.3|19004.3|19011|19009|19012.6|19010.6|19006.2|19004.2|177
1717998900000|2024-06-10 05:55:00|19011.1|19009.1|19012.2|19010.2|19014.1|19012.1|19007.7|19005.7|236
1717999200000|2024-06-10 06:00:00|19012.3|19010.3|18995.8|18993.8|19012.5|19010.5|18995.5|18993.5|770
1717999500000|2024-06-10 06:05:00|18995.7|18993.7|18995.8|18993.8|18998.8|18996.8|18988.3|18986.3|630
1717999800000|2024-06-10 06:10:00|18995.6|18993.6|19000|18998|19000.3|18998.3|18994.5|18992.5|415
1718000100000|2024-06-10 06:15:00|18999.8|18997.8|18995.2|18993.2|19000.8|18998.8|18994.2|18992.2|346
1718000400000|2024-06-10 06:20:00|18995.3|18993.3|18988.3|18986.3|18996.3|18994.3|18987.8|18985.8|451
1718000700000|2024-06-10 06:25:00|18988.1|18986.1|18983.5|18981.5|18990.6|18988.6|18982.5|18980.5|455
1718001000000|2024-06-10 06:30:00|18983.2|18981.2|18986.3|18984.3|18987.7|18985.7|18981|18979|646
1718001300000|2024-06-10 06:35:00|18986.5|18984.5|18987.8|18985.8|18990.1|18988.1|18984.1|18982.1|510
1718001600000|2024-06-10 06:40:00|18988|18986|18991|18989|18992.5|18990.5|18987.5|18985.5|221
1718001900000|2024-06-10 06:45:00|18990.8|18988.8|18988.7|18986.7|18992.8|18990.8|18986.1|18984.1|431
1718002200000|2024-06-10 06:50:00|18988.6|18986.6|18988.6|18986.6|18990.3|18988.3|18984.2|18982.2|331
1718002500000|2024-06-10 06:55:00|18988.5|18986.5|18975.3|18973.3|18992.7|18990.7|18970|18968|1132
1718002800000|2024-06-10 07:00:00|18975.1|18973.1|18988.1|18986.1|18990.3|18988.3|18961|18959|2455
1718003100000|2024-06-10 07:05:00|18988.2|18986.2|18987.3|18985.3|18995.3|18993.3|18987|18985|1088
1718003400000|2024-06-10 07:10:00|18987.2|18985.2|18979|18977|18989.5|18987.5|18972.5|18970.5|916
1718003700000|2024-06-10 07:15:00|18979.1|18977.1|18974.6|18972.6|18981.3|18979.3|18967.7|18965.7|1028
1718004000000|2024-06-10 07:20:00|18974.5|18972.5|18978.6|18976.6|18979|18977|18971.8|18969.8|588
1718004300000|2024-06-10 07:25:00|18978.7|18976.7|18977.6|18975.6|18980.1|18978.1|18969.6|18967.6|596
1718004600000|2024-06-10 07:30:00|18977.7|18975.7|18983.3|18981.3|18986.2|18984.2|18972.1|18970.1|851
1718004900000|2024-06-10 07:35:00|18983.2|18981.2|18972.6|18970.6|18986|18984|18966.2|18964.2|980
1718005200000|2024-06-10 07:40:00|18972.5|18970.5|18973.1|18971.1|18978.2|18976.2|18970.2|18968.2|503
1718005500000|2024-06-10 07:45:00|18973.2|18971.2|18977|18975|18983|18981|18967.7|18965.7|802
1718005800000|2024-06-10 07:50:00|18976.6|18974.6|18986.7|18984.7|18988|18986|18973.1|18971.1|496
1718006100000|2024-06-10 07:55:00|18986.8|18984.8|18988.1|18986.1|18990.2|18988.2|18980.6|18978.6|615
1718006400000|2024-06-10 08:00:00|18988.2|18986.2|18980.1|18978.1|18989.8|18987.8|18972.8|18970.8|1279
1718006700000|2024-06-10 08:05:00|18980|18978|18981.8|18979.8|18982.7|18980.7|18967.5|18965.5|852
1718007000000|2024-06-10 08:10:00|18981.7|18979.7|18981.6|18979.6|18987.8|18985.8|18976.7|18974.7|992
1718007300000|2024-06-10 08:15:00|18981.7|18979.7|18971.7|18969.7|18982.7|18980.7|18971|18969|706
1718007600000|2024-06-10 08:20:00|18971.8|18969.8|18981.7|18979.7|18983.7|18981.7|18971.8|18969.8|545
1718007900000|2024-06-10 08:25:00|18982|18980|18976.7|18974.7|18983.7|18981.7|18974|18972|513
1718008200000|2024-06-10 08:30:00|18976.6|18974.6|18982.2|18980.2|18984.1|18982.1|18975.1|18973.1|379
1718008500000|2024-06-10 08:35:00|18981.5|18979.5|18977.8|18975.8|18984.5|18982.5|18975.3|18973.3|411
1718008800000|2024-06-10 08:40:00|18977.7|18975.7|18977.8|18975.8|18980.6|18978.6|18975.5|18973.5|323
1718009100000|2024-06-10 08:45:00|18977.7|18975.7|18973.8|18971.8|18980.8|18978.8|18973.2|18971.2|348
1718009400000|2024-06-10 08:50:00|18973.7|18971.7|18969.5|18967.5|18976|18974|18969.2|18967.2|364
1718009700000|2024-06-10 08:55:00|18969.6|18967.6|18965.1|18963.1|18973.6|18971.6|18960|18958|984
1718010000000|2024-06-10 09:00:00|18965|18963|18964.8|18962.8|18972.7|18970.7|18964.2|18962.2|643
1718010300000|2024-06-10 09:05:00|18965|18963|18963.1|18961.1|18965.7|18963.7|18958.6|18956.6|562
1718010600000|2024-06-10 09:10:00|18963|18961|18961|18959|18964.7|18962.7|18960.2|18958.2|301
1718010900000|2024-06-10 09:15:00|18960.8|18958.8|18961.3|18959.3|18963.2|18961.2|18959.8|18957.8|288
1718011200000|2024-06-10 09:20:00|18961.2|18959.2|18949.3|18947.3|18963.2|18961.2|18946.2|18944.2|943
1718011500000|2024-06-10 09:25:00|18949.6|18947.6|18956.3|18954.3|18958|18956|18942.6|18940.6|694
1718011800000|2024-06-10 09:30:00|18956.5|18954.5|18966.7|18964.7|18967|18965|18954.7|18952.7|554
1718012100000|2024-06-10 09:35:00|18966.6|18964.6|18969|18967|18969|18967|18962.6|18960.6|442
1718012400000|2024-06-10 09:40:00|18968.5|18966.5|18966.5|18964.5|18975.2|18973.2|18966.2|18964.2|571
1718012700000|2024-06-10 09:45:00|18966.3|18964.3|18964.6|18962.6|18967.1|18965.1|18961.6|18959.6|374
1718013000000|2024-06-10 09:50:00|18965|18963|18967.8|18965.8|18970.1|18968.1|18963.1|18961.1|309
1718013300000|2024-06-10 09:55:00|18967.7|18965.7|18968.2|18966.2|18969.6|18967.6|18964.6|18962.6|266
1718013600000|2024-06-10 10:00:00|18968.1|18966.1|18971.1|18969.1|18973.8|18971.8|18963.6|18961.6|635
1718013900000|2024-06-10 10:05:00|18971|18969|18974.8|18972.8|18979|18977|18968.3|18966.3|510
1718014200000|2024-06-10 10:10:00|18975|18973|18967|18965|18976.5|18974.5|18965.3|18963.3|559
1718014500000|2024-06-10 10:15:00|18966.8|18964.8|18973.2|18971.2|18973.2|18971.2|18963.8|18961.8|382
1718014800000|2024-06-10 10:20:00|18973.3|18971.3|18973.6|18971.6|18975.2|18973.2|18970.8|18968.8|275
1718015100000|2024-06-10 10:25:00|18973.7|18971.7|18981|18979|18981.1|18979.1|18972.3|18970.3|400
1718015400000|2024-06-10 10:30:00|18980.8|18978.8|19003.5|19001.5|19005.5|19003.5|18980.6|18978.6|1682
1718015700000|2024-06-10 10:35:00|19004|19002|18994|18992|19006|19004|18993.2|18991.2|1029
1718016000000|2024-06-10 10:40:00|18993.7|18991.7|18991.8|18989.8|18995.5|18993.5|18989.7|18987.7|593
1718016300000|2024-06-10 10:45:00|18992|18990|18994.5|18992.5|18998.8|18996.8|18991.7|18989.7|669
1718016600000|2024-06-10 10:50:00|18994|18992|18987.5|18985.5|18995.1|18993.1|18986.3|18984.3|673
1718016900000|2024-06-10 10:55:00|18987.6|18985.6|18983.3|18981.3|18990.1|18988.1|18983|18981|412
1718017200000|2024-06-10 11:00:00|18983.5|18981.5|18987.7|18985.7|18991.8|18989.8|18982.8|18980.8|628
1718017500000|2024-06-10 11:05:00|18987.8|18985.8|18991.1|18989.1|18994.5|18992.5|18985.5|18983.5|465
1718017800000|2024-06-10 11:10:00|18991|18989|18995.5|18993.5|18995.7|18993.7|18988.5|18986.5|294
1718018100000|2024-06-10 11:15:00|18995.6|18993.6|18997.1|18995.1|19000.2|18998.2|18994.5|18992.5|668
1718018400000|2024-06-10 11:20:00|18997|18995|18997.6|18995.6|18999.5|18997.5|18991.8|18989.8|476
1718018700000|2024-06-10 11:25:00|18997.7|18995.7|18998.7|18996.7|18999.2|18997.2|18994.8|18992.8|215
1718019000000|2024-06-10 11:30:00|18998.8|18996.8|19007.5|19005.5|19007.5|19005.5|18992.3|18990.3|850
1718019300000|2024-06-10 11:35:00|19007.2|19005.2|19002.6|19000.6|19007.7|19005.7|18998.2|18996.2|821
1718019600000|2024-06-10 11:40:00|19002.8|19000.8|19005|19003|19006.2|19004.2|19000.2|18998.2|562
1718019900000|2024-06-10 11:45:00|19004.8|19002.8|19001|18999|19007.2|19005.2|18993.7|18991.7|763
1718020200000|2024-06-10 11:50:00|19001.1|18999.1|18996|18994|19003.5|19001.5|18995.3|18993.3|405
1718020500000|2024-06-10 11:55:00|18996.1|18994.1|18994|18992|18999.5|18997.5|18990.7|18988.7|594
1718020800000|2024-06-10 12:00:00|18993.7|18991.7|18999.5|18997.5|19000.6|18998.6|18991.3|18989.3|778
1718021100000|2024-06-10 12:05:00|18999.6|18997.6|19001.1|18999.1|19002.5|19000.5|18992.8|18990.8|659
1718021400000|2024-06-10 12:10:00|19001|18999|18996.1|18994.1|19003.2|19001.2|18995.3|18993.3|623
1718021700000|2024-06-10 12:15:00|18996|18994|18996.3|18994.3|19000.7|18998.7|18995.3|18993.3|378
1718022000000|2024-06-10 12:20:00|18996.2|18994.2|18993.1|18991.1|19003.6|19001.6|18990|18988|682
1718022300000|2024-06-10 12:25:00|18993.2|18991.2|18996.1|18994.1|18999.2|18997.2|18991.2|18989.2|546
1718022600000|2024-06-10 12:30:00|18996.2|18994.2|18996.7|18994.7|18998.2|18996.2|18992.5|18990.5|700
1718022900000|2024-06-10 12:35:00|18996.1|18994.1|18984.7|18982.7|18997|18995|18984.7|18982.7|951
1718023200000|2024-06-10 12:40:00|18984.8|18982.8|18984.1|18982.1|18987.7|18985.7|18979.5|18977.5|1337
1718023500000|2024-06-10 12:45:00|18984.2|18982.2|18975.2|18973.2|18985.5|18983.5|18975.2|18973.2|1024
1718023800000|2024-06-10 12:50:00|18975.1|18973.1|18970|18968|18980.7|18978.7|18969.3|18967.3|1266
1718024100000|2024-06-10 12:55:00|18970.2|18968.2|18961.7|18959.7|18973.7|18971.7|18956.7|18954.7|1735
1718024400000|2024-06-10 13:00:00|18961.8|18959.8|18959.7|18957.7|18966.8|18964.8|18959.3|18957.3|1103
1718024700000|2024-06-10 13:05:00|18959.5|18957.5|18961.8|18959.8|18963.8|18961.8|18956.2|18954.2|1033
1718025000000|2024-06-10 13:10:00|18962|18960|18966.5|18964.5|18967.2|18965.2|18961.3|18959.3|972
1718025300000|2024-06-10 13:15:00|18966.3|18964.3|18949.8|18947.8|18968.7|18966.7|18949.7|18947.7|1971
1718025600000|2024-06-10 13:20:00|18949.7|18947.7|18955.5|18953.5|18958.5|18956.5|18947.2|18945.2|1782
1718025900000|2024-06-10 13:25:00|18955.6|18953.6|18957.6|18955.6|18968.2|18966.2|18953.1|18951.1|3836
1718026200000|2024-06-10 13:30:00|18957.1|18956.1|18980.2|18979.2|18984.5|18983.5|18945.7|18944.7|18723
1718026500000|2024-06-10 13:35:00|18980|18979|18984.7|18983.7|18991|18990|18968.3|18967.3|11872
1718026800000|2024-06-10 13:40:00|18984.5|18983.5|18966.5|18965.5|18990|18989|18965.1|18964.1|9505
1718027100000|2024-06-10 13:45:00|18966.6|18965.6|18963.6|18962.6|18977.2|18976.2|18954|18953|9487
1718027400000|2024-06-10 13:50:00|18962|18961|18963.9|18962.9|18969.4|18968.4|18950.7|18949.7|8834
1718027700000|2024-06-10 13:55:00|18964.4|18963.4|18960|18959|18981.3|18980.3|18958.7|18957.7|6853
1718028000000|2024-06-10 14:00:00|18960.2|18959.2|18966.5|18965.5|18972.9|18971.9|18954.4|18953.4|5522
1718028300000|2024-06-10 14:05:00|18966.4|18965.4|18981.7|18980.7|18982.4|18981.4|18957|18956|6917
1718028600000|2024-06-10 14:10:00|18981.9|18980.9|18968|18967|18986|18985|18963.4|18962.4|7940
1718028900000|2024-06-10 14:15:00|18967.9|18966.9|18975.2|18974.2|18975.4|18974.4|18958.8|18957.8|5535
1718029200000|2024-06-10 14:20:00|18975.6|18974.6|18985.4|18984.4|18996.2|18995.2|18975.2|18974.2|7359
1718029500000|2024-06-10 14:25:00|18985.3|18984.3|19001.8|19000.8|19003.9|19002.9|18984.3|18983.3|6589
1718029800000|2024-06-10 14:30:00|19001.7|19000.7|18992.2|18991.2|19010.1|19009.1|18989.1|18988.1|7906
1718030100000|2024-06-10 14:35:00|18991.9|18990.9|19005.2|19004.2|19013.4|19012.4|18991.4|18990.4|6046
1718030400000|2024-06-10 14:40:00|19005.3|19004.3|18999.9|18998.9|19007.7|19006.7|18994.8|18993.8|5988
1718030700000|2024-06-10 14:45:00|18999.7|18998.7|19007.7|19006.7|19019.2|19018.2|18998.1|18997.1|7699
1718031000000|2024-06-10 14:50:00|19008.1|19007.1|19021.6|19020.6|19025.1|19024.1|19008.1|19007.1|5778
1718031300000|2024-06-10 14:55:00|19021.4|19020.4|19031.9|19030.9|19035.8|19034.8|19018.1|19017.1|8618
1718031600000|2024-06-10 15:00:00|19032.3|19031.3|19034.3|19033.3|19041.2|19040.2|19032.1|19031.1|6288
1718031900000|2024-06-10 15:05:00|19034.2|19033.2|19047.7|19046.7|19048.6|19047.6|19029.1|19028.1|6569
1718032200000|2024-06-10 15:10:00|19047.6|19046.6|19043.2|19042.2|19047.6|19046.6|19034.7|19033.7|4282
1718032500000|2024-06-10 15:15:00|19043.3|19042.3|19034.2|19033.2|19043.8|19042.8|19033.2|19032.2|3211
1718032800000|2024-06-10 15:20:00|19033.8|19032.8|19046.1|19045.1|19047.9|19046.9|19033.7|19032.7|4407
1718033100000|2024-06-10 15:25:00|19046.2|19045.2|19056.1|19055.1|19057.1|19056.1|19044.7|19043.7|5174
1718033400000|2024-06-10 15:30:00|19056.2|19055.2|19061.4|19060.4|19066.7|19065.7|19056.1|19055.1|6079
1718033700000|2024-06-10 15:35:00|19061.3|19060.3|19063.4|19062.4|19064.2|19063.2|19051.6|19050.6|4652
1718034000000|2024-06-10 15:40:00|19062.8|19061.8|19062.8|19061.8|19068.3|19067.3|19060.8|19059.8|4190
1718034300000|2024-06-10 15:45:00|19063.1|19062.1|19063.2|19062.2|19063.5|19062.5|19052.3|19051.3|4755
1718034600000|2024-06-10 15:50:00|19063.1|19062.1|19075|19074|19075.2|19074.2|19062|19061|6084
1718034900000|2024-06-10 15:55:00|19074.8|19073.8|19054.3|19053.3|19079.2|19078.2|19048.6|19047.6|7543
1718035200000|2024-06-10 16:00:00|19053.7|19052.7|19063.5|19062.5|19065.1|19064.1|19050|19049|4684
1718035500000|2024-06-10 16:05:00|19063.3|19062.3|19060.6|19059.6|19064.6|19063.6|19053.7|19052.7|3308
1718035800000|2024-06-10 16:10:00|19060.7|19059.7|19072.3|19071.3|19073.5|19072.5|19058.2|19057.2|3852
1718036100000|2024-06-10 16:15:00|19072.2|19071.2|19079.5|19078.5|19087.2|19086.2|19070.5|19069.5|5555
1718036400000|2024-06-10 16:20:00|19079.6|19078.6|19071.8|19070.8|19084.3|19083.3|19068.2|19067.2|3651
1718036700000|2024-06-10 16:25:00|19071.7|19070.7|19074|19073|19074.2|19073.2|19063.2|19062.2|3796
1718037000000|2024-06-10 16:30:00|19074.2|19073.2|19075.5|19074.5|19075.6|19074.6|19061.8|19060.8|4361
1718037300000|2024-06-10 16:35:00|19075.3|19074.3|19071.6|19070.6|19075.8|19074.8|19068|19067|2973
1718037600000|2024-06-10 16:40:00|19071.5|19070.5|19083.5|19082.5|19083.7|19082.7|19069.6|19068.6|3906
1718037900000|2024-06-10 16:45:00|19083.3|19082.3|19066.7|19065.7|19083.5|19082.5|19063.2|19062.2|4463
1718038200000|2024-06-10 16:50:00|19066.8|19065.8|19075.8|19074.8|19079.5|19078.5|19065.7|19064.7|3947
1718038500000|2024-06-10 16:55:00|19075.6|19074.6|19072.2|19071.2|19079.5|19078.5|19070.1|19069.1|3246
1718038800000|2024-06-10 17:00:00|19071.1|19070.1|19067.5|19066.5|19071.1|19070.1|19045.6|19044.6|6718
1718039100000|2024-06-10 17:05:00|19067.3|19066.3|19062|19061|19074|19073|19060|19059|3566
1718039400000|2024-06-10 17:10:00|19062.1|19061.1|19051.6|19050.6|19065.6|19064.6|19044.1|19043.1|3799
1718039700000|2024-06-10 17:15:00|19051.8|19050.8|19051.6|19050.6|19053.1|19052.1|19039.1|19038.1|4674
1718040000000|2024-06-10 17:20:00|19051.7|19050.7|19045.6|19044.6|19056.1|19055.1|19044.7|19043.7|2780
1718040300000|2024-06-10 17:25:00|19045.5|19044.5|19028.2|19027.2|19049|19048|19028|19027|5016
1718040600000|2024-06-10 17:30:00|19028.1|19027.1|19032|19031|19039.2|19038.2|19020.6|19019.6|5160
1718040900000|2024-06-10 17:35:00|19031.8|19030.8|19024.7|19023.7|19035.1|19034.1|19019.1|19018.1|4257
1718041200000|2024-06-10 17:40:00|19024.6|19023.6|19042.1|19041.1|19043.5|19042.5|19020.1|19019.1|5483
1718041500000|2024-06-10 17:45:00|19042.3|19041.3|19077.6|19076.6|19082.6|19081.6|19041|19040|9844
1718041800000|2024-06-10 17:50:00|19077.8|19076.8|19071.3|19070.3|19081.3|19080.3|19065.6|19064.6|5062
1718042100000|2024-06-10 17:55:00|19071.5|19070.5|19066.6|19065.6|19072.5|19071.5|19061.1|19060.1|3691
1718042400000|2024-06-10 18:00:00|19066.5|19065.5|19059.7|19058.7|19066.7|19065.7|19054.7|19053.7|3649
1718042700000|2024-06-10 18:05:00|19059.8|19058.8|19043.1|19042.1|19071.2|19070.2|19037.1|19036.1|7233
1718043000000|2024-06-10 18:10:00|19042.3|19041.3|19042.3|19041.3|19053.1|19052.1|19036.3|19035.3|5256
1718043300000|2024-06-10 18:15:00|19042.2|19041.2|19021.6|19020.6|19054.1|19053.1|19018.6|19017.6|7084
1718043600000|2024-06-10 18:20:00|19022|19021|19023.9|19022.9|19033.7|19032.7|19008.4|19007.4|7573
1718043900000|2024-06-10 18:25:00|19023.2|19022.2|19016.7|19015.7|19033.6|19032.6|19011.1|19010.1|5341
1718044200000|2024-06-10 18:30:00|19016.4|19015.4|19007.1|19006.1|19017.5|19016.5|18999.4|18998.4|7308
1718044500000|2024-06-10 18:35:00|19007.2|19006.2|19034|19033|19044|19043|19007.2|19006.2|8420
1718044800000|2024-06-10 18:40:00|19034.2|19033.2|19043.5|19042.5|19051.6|19050.6|19033|19032|6962
1718045100000|2024-06-10 18:45:00|19043.4|19042.4|19049.2|19048.2|19051|19050|19038.4|19037.4|4858
1718045400000|2024-06-10 18:50:00|19049.1|19048.1|19051.6|19050.6|19055.2|19054.2|19042.4|19041.4|4351
1718045700000|2024-06-10 18:55:00|19052.1|19051.1|19043|19042|19054.5|19053.5|19037.7|19036.7|4623
1718046000000|2024-06-10 19:00:00|19042.2|19041.2|19061|19060|19064.5|19063.5|19038.2|19037.2|5411
1718046300000|2024-06-10 19:05:00|19061.1|19060.1|19058.6|19057.6|19066.6|19065.6|19056|19055|4212
1718046600000|2024-06-10 19:10:00|19058.7|19057.7|19086|19085|19087.5|19086.5|19054.4|19053.4|6585
1718046900000|2024-06-10 19:15:00|19086.2|19085.2|19078.5|19077.5|19094.6|19093.6|19066.7|19065.7|7805
1718047200000|2024-06-10 19:20:00|19078.4|19077.4|19072.4|19071.4|19091.4|19090.4|19072.2|19071.2|5780
1718047500000|2024-06-10 19:25:00|19071.5|19070.5|19080.6|19079.6|19081.4|19080.4|19066.2|19065.2|4611
1718047800000|2024-06-10 19:30:00|19079.5|19078.5|19062|19061|19079.5|19078.5|19059.4|19058.4|5389
1718048100000|2024-06-10 19:35:00|19062.1|19061.1|19065.2|19064.2|19071|19070|19059.5|19058.5|3651
1718048400000|2024-06-10 19:40:00|19064.7|19063.7|19067.1|19066.1|19081.7|19080.7|19060.8|19059.8|5071
1718048700000|2024-06-10 19:45:00|19066.7|19065.7|19058.2|19057.2|19068|19067|19057.1|19056.1|4746
1718049000000|2024-06-10 19:50:00|19055.3|19054.3|19066.2|19065.2|19071.7|19070.7|19050.1|19049.1|7340
1718049300000|2024-06-10 19:55:00|19066.5|19065.5|19078.3|19077.3|19080.5|19079.5|19053.8|19052.8|17742
1718049600000|2024-06-10 20:00:00|19078.1|19077.1|19059.4|19057.4|19079.2|19077.2|19059.1|19057.1|5940
1718049900000|2024-06-10 20:05:00|19059.3|19057.3|19054.9|19052.9|19060.7|19058.7|19053.9|19051.9|1901
1718050200000|2024-06-10 20:10:00|19054.8|19052.8|19054.7|19052.7|19056.1|19054.1|19048.1|19046.1|1914
1718050500000|2024-06-10 20:15:00|19054.6|19052.6|19054.8|19052.8|19058.4|19056.4|19052.2|19050.2|641
1718050800000|2024-06-10 20:20:00|19055.7|19053.7|19059.2|19057.2|19059.7|19057.7|19055.3|19053.3|531
1718051100000|2024-06-10 20:25:00|19059.3|19057.3|19059.2|19057.2|19059.8|19057.8|19058.4|19056.4|151
1718051400000|2024-06-10 20:30:00|19059.1|19057.1|19062.7|19060.7|19063.2|19061.2|19057.9|19055.9|411
1718051700000|2024-06-10 20:35:00|19062.8|19060.8|19062.9|19060.9|19063.2|19061.2|19058.7|19056.7|255
1718052000000|2024-06-10 20:40:00|19062.8|19060.8|19066.2|19064.2|19066.2|19064.2|19061.9|19059.9|388
1718052300000|2024-06-10 20:45:00|19066.1|19064.1|19066.2|19064.2|19067.1|19065.1|19063.9|19061.9|294
1718052600000|2024-06-10 20:50:00|19066.3|19064.3|19070.3|19068.3|19070.3|19068.3|19065.4|19063.4|316
1718052900000|2024-06-10 20:55:00|19070.1|19068.1|19073.1|19068.1|19073.4|19070.3|19068.7|19066.7|429
1718053200000|2024-06-10 21:00:00|19073|19068|19068.6|19063.6|19073.1|19068.1|19066.7|19061.7|0
1718053500000|2024-06-10 21:05:00|19068.4|19063.4|19070.4|19065.4|19070.4|19065.4|19068.4|19063.4|0
1718053800000|2024-06-10 21:10:00|19070.1|19065.1|19072.2|19067.2|19072.2|19067.2|19070.1|19065.1|0
1718054100000|2024-06-10 21:15:00|19073|19068|19076.6|19071.6|19078|19073|19073|19068|0
1718054400000|2024-06-10 21:20:00|19076.7|19071.7|19075.2|19070.2|19076.7|19071.7|19075.2|19070.2|0
1718054700000|2024-06-10 21:25:00|19075.3|19070.3|19075.6|19070.6|19075.8|19070.8|19075.3|19070.3|0
1718055000000|2024-06-10 21:30:00|19075.5|19070.5|19075.1|19070.1|19075.6|19070.6|19075.1|19070.1|0
1718055300000|2024-06-10 21:35:00|19074.9|19069.9|19074.4|19069.4|19074.9|19069.9|19074.1|19069.1|0
1718055600000|2024-06-10 21:40:00|19074.2|19069.2|19073.9|19068.9|19074.5|19069.5|19072.6|19067.6|0
1718055900000|2024-06-10 21:45:00|19073.3|19068.3|19073.9|19068.9|19074.1|19069.1|19073.3|19068.3|0
1718056200000|2024-06-10 21:50:00|19073.8|19068.8|19074.5|19069.5|19074.7|19069.7|19073.6|19068.6|0
1718056500000|2024-06-10 21:55:00|19074.3|19069.3|19073.8|19068.8|19074.5|19069.5|19073.8|19068.8|0
1718056800000|2024-06-10 22:00:00|19069.3|19067.3|19068.3|19066.3|19073.3|19071.3|19065.2|19063.2|651
1718057100000|2024-06-10 22:05:00|19068.4|19066.4|19066.8|19064.8|19069.7|19067.7|19065.4|19063.4|252
1718057400000|2024-06-10 22:10:00|19067.6|19065.6|19069.1|19067.1|19070.6|19068.6|19066.2|19064.2|268
1718057700000|2024-06-10 22:15:00|19068.9|19066.9|19062.6|19060.6|19068.9|19066.9|19062.2|19060.2|302
1718058000000|2024-06-10 22:20:00|19062.3|19060.3|19064.7|19062.7|19064.8|19062.8|19060.9|19058.9|171
1718058300000|2024-06-10 22:25:00|19064.8|19062.8|19065.3|19063.3|19066.9|19064.9|19064.1|19062.1|93
1718058600000|2024-06-10 22:30:00|19065.2|19063.2|19066.7|19064.7|19066.7|19064.7|19064.1|19062.1|93
1718058900000|2024-06-10 22:35:00|19066.6|19064.6|19067.1|19065.1|19067.6|19065.6|19065.7|19063.7|65
1718059200000|2024-06-10 22:40:00|19067.2|19065.2|19065.1|19063.1|19069.1|19067.1|19064.6|19062.6|158
1718059500000|2024-06-10 22:45:00|19064.9|19062.9|19064.4|19062.4|19066.3|19064.3|19064.2|19062.2|52
1718059800000|2024-06-10 22:50:00|19064.6|19062.6|19063.6|19061.6|19064.9|19062.9|19063.3|19061.3|82
1718060100000|2024-06-10 22:55:00|19063.7|19061.7|19062.9|19060.9|19064.4|19062.4|19062.7|19060.7|67
1718060400000|2024-06-10 23:00:00|19063.6|19061.6|19061.3|19059.3|19064.8|19062.8|19060.8|19058.8|162
1718060700000|2024-06-10 23:05:00|19061.2|19059.2|19060.1|19058.1|19062.2|19060.2|19058.7|19056.7|176
1718061000000|2024-06-10 23:10:00|19059.6|19057.6|19050.9|19048.9|19060.4|19058.4|19050.2|19048.2|543
1718061300000|2024-06-10 23:15:00|19051.1|19049.1|19052.4|19050.4|19053.2|19051.2|19047.6|19045.6|388
1718061600000|2024-06-10 23:20:00|19052.6|19050.6|19051.8|19049.8|19054.2|19052.2|19049.1|19047.1|150
1718061900000|2024-06-10 23:25:00|19051.9|19049.9|19044.9|19042.9|19052.1|19050.1|19044.9|19042.9|341
1718062200000|2024-06-10 23:30:00|19045.1|19043.1|19047.4|19045.4|19047.6|19045.6|19043.8|19041.8|218
1718062500000|2024-06-10 23:35:00|19047.8|19045.8|19048.9|19046.9|19049.3|19047.3|19046.7|19044.7|96
1718062800000|2024-06-10 23:40:00|19048.7|19046.7|19046.9|19044.9|19050.9|19048.9|19046.8|19044.8|183
1718063100000|2024-06-10 23:45:00|19047.1|19045.1|19053.9|19051.9|19055.9|19053.9|19046.9|19044.9|240
1718063400000|2024-06-10 23:50:00|19054.4|19052.4|19053.6|19051.6|19056.4|19054.4|19053.1|19051.1|239
1718063700000|2024-06-10 23:55:00|19053.4|19051.4|19052.7|19050.7|19054.1|19052.1|19052.1|19050.1|95
1718064000000|2024-06-11 00:00:00|19052.6|19050.6|19053.1|19051.1|19055.7|19053.7|19049.1|19047.1|269
1718064300000|2024-06-11 00:05:00|19052.9|19050.9|19048.1|19046.1|19053.2|19051.2|19047.9|19045.9|180
1718064600000|2024-06-11 00:10:00|19047.9|19045.9|19049.3|19047.3|19049.6|19047.6|19046.8|19044.8|141
1718064900000|2024-06-11 00:15:00|19050.1|19048.1|19051.2|19049.2|19054.2|19052.2|19048.7|19046.7|172
1718065200000|2024-06-11 00:20:00|19051.7|19049.7|19053.3|19051.3|19055.9|19053.9|19050.9|19048.9|139
1718065500000|2024-06-11 00:25:00|19053.2|19051.2|19050.6|19048.6|19053.3|19051.3|19050.4|19048.4|111
1718065800000|2024-06-11 00:30:00|19050.4|19048.4|19049.7|19047.7|19053.6|19051.6|19047.6|19045.6|229
1718066100000|2024-06-11 00:35:00|19049.8|19047.8|19047.8|19045.8|19050.9|19048.9|19047.7|19045.7|135
1718066400000|2024-06-11 00:40:00|19047.7|19045.7|19047.4|19045.4|19049.3|19047.3|19046.4|19044.4|157
1718066700000|2024-06-11 00:45:00|19047.8|19045.8|19049.4|19047.4|19050.2|19048.2|19046.3|19044.3|109
1718067000000|2024-06-11 00:50:00|19049.6|19047.6|19050.6|19048.6|19051.2|19049.2|19048.4|19046.4|102
1718067300000|2024-06-11 00:55:00|19050.4|19048.4|19049.6|19047.6|19053.7|19051.7|19049.6|19047.6|241
1718067600000|2024-06-11 01:00:00|19049.4|19047.4|19051.9|19049.9|19052.6|19050.6|19048.9|19046.9|130
1718067900000|2024-06-11 01:05:00|19052.1|19050.1|19053.6|19051.6|19054.6|19052.6|19050.6|19048.6|179
1718068200000|2024-06-11 01:10:00|19053.3|19051.3|19052.2|19050.2|19054.6|19052.6|19050.6|19048.6|218
1718068500000|2024-06-11 01:15:00|19052.3|19050.3|19050.6|19048.6|19053.1|19051.1|19047.6|19045.6|384
1718068800000|2024-06-11 01:20:00|19050.7|19048.7|19054.9|19052.9|19055.9|19053.9|19050.3|19048.3|270
1718069100000|2024-06-11 01:25:00|19054.8|19052.8|19055.1|19053.1|19055.6|19053.6|19051.4|19049.4|232
1718069400000|2024-06-11 01:30:00|19054.9|19052.9|19054.1|19052.1|19056.9|19054.9|19052.2|19050.2|206
1718069700000|2024-06-11 01:35:00|19054.2|19052.2|19059.4|19057.4|19060.4|19058.4|19053.3|19051.3|244
1718070000000|2024-06-11 01:40:00|19059.3|19057.3|19062.1|19060.1|19062.7|19060.7|19058.1|19056.1|277
1718070300000|2024-06-11 01:45:00|19062.2|19060.2|19061.8|19059.8|19063.1|19061.1|19059.3|19057.3|229
1718070600000|2024-06-11 01:50:00|19061.7|19059.7|19063.3|19061.3|19064.4|19062.4|19061.1|19059.1|222
1718070900000|2024-06-11 01:55:00|19063.1|19061.1|19063.8|19061.8|19065.3|19063.3|19061.9|19059.9|201
1718071200000|2024-06-11 02:00:00|19063.7|19061.7|19062.6|19060.6|19064.3|19062.3|19059.1|19057.1|247
1718071500000|2024-06-11 02:05:00|19062.7|19060.7|19060.1|19058.1|19063.1|19061.1|19058.4|19056.4|180
1718071800000|2024-06-11 02:10:00|19059.9|19057.9|19059.7|19057.7|19062.2|19060.2|19058.4|19056.4|140
1718072100000|2024-06-11 02:15:00|19059.6|19057.6|19059.7|19057.7|19060.4|19058.4|19057.2|19055.2|141
1718072400000|2024-06-11 02:20:00|19059.8|19057.8|19058.8|19056.8|19062.8|19060.8|19058.2|19056.2|154
1718072700000|2024-06-11 02:25:00|19058.7|19056.7|19057.8|19055.8|19058.8|19056.8|19056.4|19054.4|182
1718073000000|2024-06-11 02:30:00|19056.9|19054.9|19054.9|19052.9|19057.4|19055.4|19053.1|19051.1|164
1718073300000|2024-06-11 02:35:00|19055.1|19053.1|19059.3|19057.3|19059.3|19057.3|19054.9|19052.9|100
1718073600000|2024-06-11 02:40:00|19059.2|19057.2|19057.6|19055.6|19059.9|19057.9|19057.3|19055.3|82
1718073900000|2024-06-11 02:45:00|19057.3|19055.3|19056.8|19054.8|19058.3|19056.3|19055.2|19053.2|101
1718074200000|2024-06-11 02:50:00|19056.7|19054.7|19053.8|19051.8|19057.3|19055.3|19053.2|19051.2|130
1718074500000|2024-06-11 02:55:00|19053.9|19051.9|19056.6|19054.6|19057.1|19055.1|19053.8|19051.8|109
1718074800000|2024-06-11 03:00:00|19056.4|19054.4|19059.6|19057.6|19059.6|19057.6|19055.7|19053.7|114
1718075100000|2024-06-11 03:05:00|19059.4|19057.4|19057.7|19055.7|19060.7|19058.7|19056.8|19054.8|127
1718075400000|2024-06-11 03:10:00|19057.6|19055.6|19057.6|19055.6|19058.3|19056.3|19056.4|19054.4|83
1718075700000|2024-06-11 03:15:00|19057.4|19055.4|19056.4|19054.4|19058.2|19056.2|19053.9|19051.9|178
1718076000000|2024-06-11 03:20:00|19056.3|19054.3|19056.4|19054.4|19056.9|19054.9|19054.7|19052.7|76
1718076300000|2024-06-11 03:25:00|19056.3|19054.3|19057.1|19055.1|19058.7|19056.7|19055.9|19053.9|86
1718076600000|2024-06-11 03:30:00|19057.2|19055.2|19053.3|19051.3|19057.3|19055.3|19052.7|19050.7|102
1718076900000|2024-06-11 03:35:00|19053.2|19051.2|19048.1|19046.1|19053.8|19051.8|19047.7|19045.7|285
1718077200000|2024-06-11 03:40:00|19048.3|19046.3|19053.6|19051.6|19054.2|19052.2|19048.1|19046.1|195
1718077500000|2024-06-11 03:45:00|19053.8|19051.8|19053.7|19051.7|19055.3|19053.3|19053.7|19051.7|109
1718077800000|2024-06-11 03:50:00|19053.8|19051.8|19058.6|19056.6|19060.3|19058.3|19053.7|19051.7|336
1718078100000|2024-06-11 03:55:00|19058.7|19056.7|19059.6|19057.6|19059.7|19057.7|19057.8|19055.8|127
1718078400000|2024-06-11 04:00:00|19059.7|19057.7|19056.7|19054.7|19059.7|19057.7|19056.3|19054.3|90
1718078700000|2024-06-11 04:05:00|19056.8|19054.8|19057.3|19055.3|19057.3|19055.3|19055.6|19053.6|56
1718079000000|2024-06-11 04:10:00|19057.8|19055.8|19058.8|19056.8|19059.9|19057.9|19057.6|19055.6|58
1718079300000|2024-06-11 04:15:00|19058.7|19056.7|19059.1|19057.1|19059.2|19057.2|19057.4|19055.4|64
1718079600000|2024-06-11 04:20:00|19058.9|19056.9|19060.1|19058.1|19061.8|19059.8|19058.8|19056.8|149
1718079900000|2024-06-11 04:25:00|19059.9|19057.9|19059.6|19057.6|19061.3|19059.3|19059.6|19057.6|88
1718080200000|2024-06-11 04:30:00|19059.7|19057.7|19059.6|19057.6|19061.3|19059.3|19059.6|19057.6|64
1718080500000|2024-06-11 04:35:00|19059.4|19057.4|19058.3|19056.3|19059.6|19057.6|19058.3|19056.3|59
1718080800000|2024-06-11 04:40:00|19058.4|19056.4|19058.8|19056.8|19059.6|19057.6|19057.8|19055.8|74
1718081100000|2024-06-11 04:45:00|19058.7|19056.7|19057.1|19055.1|19059.2|19057.2|19056.3|19054.3|132
1718081400000|2024-06-11 04:50:00|19056.9|19054.9|19058.8|19056.8|19058.8|19056.8|19055.7|19053.7|54
1718081700000|2024-06-11 04:55:00|19058.9|19056.9|19057.6|19055.6|19059.7|19057.7|19057.6|19055.6|56
1718082000000|2024-06-11 05:00:00|19057.7|19055.7|19063.6|19061.6|19064.2|19062.2|19055.7|19053.7|267
1718082300000|2024-06-11 05:05:00|19063.4|19061.4|19059.1|19057.1|19063.6|19061.6|19058.3|19056.3|103
1718082600000|2024-06-11 05:10:00|19058.9|19056.9|19061.9|19059.9|19065.3|19063.3|19058.7|19056.7|214
1718082900000|2024-06-11 05:15:00|19062.1|19060.1|19060.8|19058.8|19065.3|19063.3|19060.4|19058.4|130
1718083200000|2024-06-11 05:20:00|19060.9|19058.9|19063.1|19061.1|19063.1|19061.1|19059.9|19057.9|109
1718083500000|2024-06-11 05:25:00|19063.3|19061.3|19060.1|19058.1|19063.3|19061.3|19059.2|19057.2|81
1718083800000|2024-06-11 05:30:00|19060.8|19058.8|19058.1|19056.1|19060.9|19058.9|19057.2|19055.2|143
1718084100000|2024-06-11 05:35:00|19058.2|19056.2|19060.8|19058.8|19061.4|19059.4|19057.7|19055.7|93
1718084400000|2024-06-11 05:40:00|19060.9|19058.9|19061.6|19059.6|19062.7|19060.7|19058.7|19056.7|207
1718084700000|2024-06-11 05:45:00|19061.2|19059.2|19064.3|19062.3|19065.3|19063.3|19061.1|19059.1|168
1718085000000|2024-06-11 05:50:00|19064.6|19062.6|19069.1|19067.1|19069.6|19067.6|19064.6|19062.6|274
1718085300000|2024-06-11 05:55:00|19069.2|19067.2|19074.3|19072.3|19074.9|19072.9|19068.3|19066.3|405
1718085600000|2024-06-11 06:00:00|19074.2|19072.2|19077.8|19075.8|19082.3|19080.3|19073.9|19071.9|557
1718085900000|2024-06-11 06:05:00|19077.7|19075.7|19078.8|19076.8|19079.3|19077.3|19075.2|19073.2|283
1718086200000|2024-06-11 06:10:00|19078.9|19076.9|19075.9|19073.9|19081.9|19079.9|19074.9|19072.9|337
1718086500000|2024-06-11 06:15:00|19075.8|19073.8|19078.1|19076.1|19078.7|19076.7|19074.9|19072.9|207
1718086800000|2024-06-11 06:20:00|19078.2|19076.2|19079.6|19077.6|19081.1|19079.1|19076.9|19074.9|219
1718087100000|2024-06-11 06:25:00|19079.4|19077.4|19079.8|19077.8|19079.8|19077.8|19077.7|19075.7|155
1718087400000|2024-06-11 06:30:00|19079.7|19077.7|19077.6|19075.6|19081.3|19079.3|19076.7|19074.7|245
1718087700000|2024-06-11 06:35:00|19077.3|19075.3|19074.6|19072.6|19077.4|19075.4|19074.6|19072.6|160
1718088000000|2024-06-11 06:40:00|19074.4|19072.4|19068.1|19066.1|19074.4|19072.4|19067.1|19065.1|580
1718088300000|2024-06-11 06:45:00|19067.9|19065.9|19072.3|19070.3|19072.6|19070.6|19067.6|19065.6|248
1718088600000|2024-06-11 06:50:00|19072.4|19070.4|19066.1|19064.1|19072.7|19070.7|19065.9|19063.9|222
1718088900000|2024-06-11 06:55:00|19065.8|19063.8|19064.8|19062.8|19067.3|19065.3|19062.9|19060.9|354
1718089200000|2024-06-11 07:00:00|19065.1|19063.1|19063.8|19061.8|19068.4|19066.4|19062.2|19060.2|617
1718089500000|2024-06-11 07:05:00|19064.2|19062.2|19067.1|19065.1|19067.6|19065.6|19063.1|19061.1|362
1718089800000|2024-06-11 07:10:00|19066.9|19064.9|19053.8|19051.8|19067.3|19065.3|19053.1|19051.1|617
1718090100000|2024-06-11 07:15:00|19053.7|19051.7|19056.9|19054.9|19058.4|19056.4|19051.3|19049.3|597
1718090400000|2024-06-11 07:20:00|19056.8|19054.8|19055.8|19053.8|19061.4|19059.4|19053.4|19051.4|397
1718090700000|2024-06-11 07:25:00|19055.9|19053.9|19053.3|19051.3|19056.4|19054.4|19053.2|19051.2|255
1718091000000|2024-06-11 07:30:00|19053.2|19051.2|19058.1|19056.1|19061.1|19059.1|19052.3|19050.3|464
1718091300000|2024-06-11 07:35:00|19057.6|19055.6|19062.7|19060.7|19065.9|19063.9|19057.6|19055.6|521
1718091600000|2024-06-11 07:40:00|19062.8|19060.8|19068.3|19066.3|19070.6|19068.6|19061.8|19059.8|457
1718091900000|2024-06-11 07:45:00|19068.2|19066.2|19065.8|19063.8|19069.1|19067.1|19060.9|19058.9|319
1718092200000|2024-06-11 07:50:00|19065.7|19063.7|19067.9|19065.9|19072.2|19070.2|19065.3|19063.3|354
1718092500000|2024-06-11 07:55:00|19067.8|19065.8|19064.4|19062.4|19070.9|19068.9|19063.8|19061.8|274
1718092800000|2024-06-11 08:00:00|19064.8|19062.8|19068.2|19066.2|19071.2|19069.2|19062.2|19060.2|539
1718093100000|2024-06-11 08:05:00|19068.3|19066.3|19060.9|19058.9|19069.2|19067.2|19055.3|19053.3|599
1718093400000|2024-06-11 08:10:00|19061.2|19059.2|19066.6|19064.6|19069.6|19067.6|19058.9|19056.9|338
1718093700000|2024-06-11 08:15:00|19066.1|19064.1|19059.2|19057.2|19066.7|19064.7|19057.7|19055.7|324
1718094000000|2024-06-11 08:20:00|19059.3|19057.3|19054.6|19052.6|19059.3|19057.3|19053.3|19051.3|537
1718094300000|2024-06-11 08:25:00|19054.3|19052.3|19052.8|19050.8|19056.2|19054.2|19045.6|19043.6|877
1718094600000|2024-06-11 08:30:00|19052.7|19050.7|19052.7|19050.7|19054.1|19052.1|19048.3|19046.3|379
1718094900000|2024-06-11 08:35:00|19052.6|19050.6|19049.7|19047.7|19057.6|19055.6|19048.1|19046.1|392
1718095200000|2024-06-11 08:40:00|19049.6|19047.6|19051.4|19049.4|19053.2|19051.2|19048.3|19046.3|267
1718095500000|2024-06-11 08:45:00|19051.6|19049.6|19041.1|19039.1|19052.6|19050.6|19035.6|19033.6|1054
1718095800000|2024-06-11 08:50:00|19040.8|19038.8|19035.7|19033.7|19042.9|19040.9|19035.1|19033.1|512
1718096100000|2024-06-11 08:55:00|19035.8|19033.8|19033.2|19031.2|19037.7|19035.7|19026.6|19024.6|961
1718096400000|2024-06-11 09:00:00|19033.3|19031.3|19040.9|19038.9|19041.6|19039.6|19027.1|19025.1|855
1718096700000|2024-06-11 09:05:00|19041.1|19039.1|19037.1|19035.1|19044.9|19042.9|19034.7|19032.7|581
1718097000000|2024-06-11 09:10:00|19037.2|19035.2|19036.7|19034.7|19038.3|19036.3|19032.9|19030.9|376
1718097300000|2024-06-11 09:15:00|19036.8|19034.8|19032.4|19030.4|19038.3|19036.3|19029.7|19027.7|559
1718097600000|2024-06-11 09:20:00|19032.6|19030.6|19036.2|19034.2|19038.1|19036.1|19031.6|19029.6|344
1718097900000|2024-06-11 09:25:00|19036.1|19034.1|19028.8|19026.8|19036.4|19034.4|19024.9|19022.9|542
1718098200000|2024-06-11 09:30:00|19029.1|19027.1|19027.3|19025.3|19034.3|19032.3|19026.7|19024.7|553
1718098500000|2024-06-11 09:35:00|19027.4|19025.4|19030.2|19028.2|19030.8|19028.8|19026.1|19024.1|432
1718098800000|2024-06-11 09:40:00|19030.3|19028.3|19036.3|19034.3|19036.3|19034.3|19028.9|19026.9|526
1718099100000|2024-06-11 09:45:00|19036.1|19034.1|19026.4|19024.4|19037.4|19035.4|19021.9|19019.9|1145
1718099400000|2024-06-11 09:50:00|19026.6|19024.6|19027.7|19025.7|19034.4|19032.4|19020.8|19018.8|935
1718099700000|2024-06-11 09:55:00|19027.8|19025.8|19017.6|19015.6|19030.1|19028.1|19017.2|19015.2|788
1718100000000|2024-06-11 10:00:00|19017.7|19015.7|19016.2|19014.2|19022.2|19020.2|19006.6|19004.6|1608
1718100300000|2024-06-11 10:05:00|19016.4|19014.4|19011.6|19009.6|19016.7|19014.7|19008.4|19006.4|638
1718100600000|2024-06-11 10:10:00|19011.4|19009.4|19014.4|19012.4|19018.3|19016.3|19008.3|19006.3|664
1718100900000|2024-06-11 10:15:00|19014.6|19012.6|19020.9|19018.9|19026.1|19024.1|19012.6|19010.6|766
1718101200000|2024-06-11 10:20:00|19020.8|19018.8|19025.8|19023.8|19028.1|19026.1|19018.8|19016.8|498
1718101500000|2024-06-11 10:25:00|19025.9|19023.9|19024.9|19022.9|19031.7|19029.7|19024.2|19022.2|649
1718101800000|2024-06-11 10:30:00|19025.1|19023.1|19034.7|19032.7|19034.7|19032.7|19023.7|19021.7|513
1718102100000|2024-06-11 10:35:00|19034.6|19032.6|19029.7|19027.7|19034.7|19032.7|19029.1|19027.1|366
1718102400000|2024-06-11 10:40:00|19029.8|19027.8|19025.3|19023.3|19032.4|19030.4|19024.3|19022.3|393
1718102700000|2024-06-11 10:45:00|19025.4|19023.4|19021.9|19019.9|19032.6|19030.6|19019.1|19017.1|701
1718103000000|2024-06-11 10:50:00|19022.1|19020.1|19026.7|19024.7|19030.1|19028.1|19022.1|19020.1|442
1718103300000|2024-06-11 10:55:00|19026.6|19024.6|19028.8|19026.8|19031.9|19029.9|19026.1|19024.1|572
1718103600000|2024-06-11 11:00:00|19027.6|19025.6|19024.8|19022.8|19030.3|19028.3|19022.9|19020.9|1176
1718103900000|2024-06-11 11:05:00|19024.7|19022.7|19001.2|18999.2|19025.3|19023.3|18998.3|18996.3|1598
1718104200000|2024-06-11 11:10:00|19001.1|18999.1|19010.8|19008.8|19013.3|19011.3|19000.6|18998.6|1081
1718104500000|2024-06-11 11:15:00|19010.7|19008.7|19009.1|19007.1|19012.4|19010.4|19001.4|18999.4|895
1718104800000|2024-06-11 11:20:00|19009.2|19007.2|19009.3|19007.3|19012.3|19010.3|19006.9|19004.9|561
1718105100000|2024-06-11 11:25:00|19009.2|19007.2|19012.4|19010.4|19015.8|19013.8|19008.3|19006.3|645
1718105400000|2024-06-11 11:30:00|19012.3|19010.3|19015.7|19013.7|19016.8|19014.8|19007.1|19005.1|740
1718105700000|2024-06-11 11:35:00|19015.8|19013.8|19013.1|19011.1|19022.8|19020.8|19011.8|19009.8|781
1718106000000|2024-06-11 11:40:00|19013.2|19011.2|19015.8|19013.8|19022.6|19020.6|19011.6|19009.6|680
1718106300000|2024-06-11 11:45:00|19015.9|19013.9|19018.6|19016.6|19021.4|19019.4|19011.3|19009.3|682
1718106600000|2024-06-11 11:50:00|19018.7|19016.7|19026.2|19024.2|19026.4|19024.4|19011.9|19009.9|858
1718106900000|2024-06-11 11:55:00|19026.6|19024.6|19020.8|19018.8|19028.6|19026.6|19019.4|19017.4|694
1718107200000|2024-06-11 12:00:00|19020.3|19018.3|19033.3|19031.3|19033.8|19031.8|19019.2|19017.2|1169
1718107500000|2024-06-11 12:05:00|19032.8|19030.8|19028.3|19026.3|19036.7|19034.7|19027.6|19025.6|1143
1718107800000|2024-06-11 12:10:00|19028.2|19026.2|19034.4|19032.4|19034.8|19032.8|19025.3|19023.3|786
1718108100000|2024-06-11 12:15:00|19034.6|19032.6|19033.1|19031.1|19035.3|19033.3|19028.6|19026.6|566
1718108400000|2024-06-11 12:20:00|19033.2|19031.2|19028.9|19026.9|19034.4|19032.4|19027.6|19025.6|640
1718108700000|2024-06-11 12:25:00|19028.8|19026.8|19029.9|19027.9|19032.2|19030.2|19024.6|19022.6|769
1718109000000|2024-06-11 12:30:00|19030.1|19028.1|19025.1|19023.1|19033.1|19031.1|19022.7|19020.7|1057
1718109300000|2024-06-11 12:35:00|19025.2|19023.2|19021.3|19019.3|19025.9|19023.9|19015.7|19013.7|1367
1718109600000|2024-06-11 12:40:00|19021.1|19019.1|19034.6|19032.6|19034.8|19032.8|19020.2|19018.2|1067
1718109900000|2024-06-11 12:45:00|19034.7|19032.7|19028.6|19026.6|19035.4|19033.4|19027.2|19025.2|912
1718110200000|2024-06-11 12:50:00|19028.7|19026.7|19020.3|19018.3|19028.7|19026.7|19017.4|19015.4|1132
1718110500000|2024-06-11 12:55:00|19020.2|19018.2|19025.9|19023.9|19025.9|19023.9|19017.8|19015.8|912
1718110800000|2024-06-11 13:00:00|19025.3|19023.3|19017.3|19015.3|19025.3|19023.3|19013.6|19011.6|1521
1718111100000|2024-06-11 13:05:00|19017.4|19015.4|19021.9|19019.9|19022.3|19020.3|19011.8|19009.8|1517
1718111400000|2024-06-11 13:10:00|19021.8|19019.8|19028.6|19026.6|19029.8|19027.8|19020.9|19018.9|1178
1718111700000|2024-06-11 13:15:00|19028.4|19026.4|19026.8|19024.8|19029.9|19027.9|19024.9|19022.9|1044
1718112000000|2024-06-11 13:20:00|19027.2|19025.2|19025.3|19023.3|19027.8|19025.8|19018.4|19016.4|1381
1718112300000|2024-06-11 13:25:00|19025.2|19023.2|19026.3|19024.3|19026.9|19024.9|19017.8|19015.8|3038
1718112600000|2024-06-11 13:30:00|19025.8|19024.8|19045.2|19044.2|19052.4|19051.4|19014.8|19013.8|22043
1718112900000|2024-06-11 13:35:00|19044.9|19043.9|19026.4|19025.4|19055.7|19054.7|19025.7|19024.7|13953
1718113200000|2024-06-11 13:40:00|19026.2|19025.2|19024.6|19023.6|19048.4|19047.4|19017.9|19016.9|11999
1718113500000|2024-06-11 13:45:00|19024.3|19023.3|18982.8|18981.8|19030.1|19029.1|18972.1|18971.1|17899
1718113800000|2024-06-11 13:50:00|18983.1|18982.1|18964.1|18963.1|19003.9|19002.9|18963.2|18962.2|11554
1718114100000|2024-06-11 13:55:00|18964.6|18963.6|19000.8|18999.8|19005.3|19004.3|18963.3|18962.3|8087
1718114400000|2024-06-11 14:00:00|19000.3|18999.3|19026.1|19025.1|19026.1|19025.1|18994.3|18993.3|9759
1718114700000|2024-06-11 14:05:00|19025.8|19024.8|19026.7|19025.7|19038.6|19037.6|19020.8|19019.8|9175
1718115000000|2024-06-11 14:10:00|19026.6|19025.6|19028.8|19027.8|19041.8|19040.8|19024.2|19023.2|8139
1718115300000|2024-06-11 14:15:00|19028.3|19027.3|19034.1|19033.1|19045.1|19044.1|19027.1|19026.1|5918
1718115600000|2024-06-11 14:20:00|19033.7|19032.7|19051.6|19050.6|19052.5|19051.5|19030.3|19029.3|6369
1718115900000|2024-06-11 14:25:00|19052.1|19051.1|19057.7|19056.7|19061.6|19060.6|19039.7|19038.7|7056
1718116200000|2024-06-11 14:30:00|19057.8|19056.8|19052.2|19051.2|19064.2|19063.2|19050.1|19049.1|6883
1718116500000|2024-06-11 14:35:00|19052.5|19051.5|19062.8|19061.8|19063.2|19062.2|19050|19049|5375
1718116800000|2024-06-11 14:40:00|19063|19062|19077.6|19076.6|19082.7|19081.7|19058.3|19057.3|10307
1718117100000|2024-06-11 14:45:00|19077.7|19076.7|19088.5|19087.5|19090.3|19089.3|19071.5|19070.5|6829
1718117400000|2024-06-11 14:50:00|19088.3|19087.3|19100.7|19099.7|19104.7|19103.7|19086.5|19085.5|8007
1718117700000|2024-06-11 14:55:00|19100.8|19099.8|19104.8|19103.8|19106.5|19105.5|19094.8|19093.8|5647
1718118000000|2024-06-11 15:00:00|19103.6|19102.6|19086.5|19085.5|19107.5|19106.5|19082.8|19081.8|7189
1718118300000|2024-06-11 15:05:00|19086.3|19085.3|19077.6|19076.6|19095|19094|19075.6|19074.6|5925
1718118600000|2024-06-11 15:10:00|19077.7|19076.7|19075.2|19074.2|19087.7|19086.7|19074.5|19073.5|3977
1718118900000|2024-06-11 15:15:00|19075.3|19074.3|19083.8|19082.8|19083.8|19082.8|19067.8|19066.8|4561
1718119200000|2024-06-11 15:20:00|19083.3|19082.3|19084.2|19083.2|19089.5|19088.5|19081.6|19080.6|3880
1718119500000|2024-06-11 15:25:00|19084|19083|19086.2|19085.2|19092.2|19091.2|19079.3|19078.3|3797
1718119800000|2024-06-11 15:30:00|19086.5|19085.5|19090.8|19089.8|19099.2|19098.2|19084.6|19083.6|4982
1718120100000|2024-06-11 15:35:00|19092.6|19091.6|19082|19081|19093.1|19092.1|19076.3|19075.3|5059
1718120400000|2024-06-11 15:40:00|19082.6|19081.6|19056.1|19055.1|19083.2|19082.2|19042.4|19041.4|10761
1718120700000|2024-06-11 15:45:00|19056|19055|19053.7|19052.7|19067.9|19066.9|19048.7|19047.7|7015
1718121000000|2024-06-11 15:50:00|19053.6|19052.6|19051.4|19050.4|19056.9|19055.9|19034.9|19033.9|8903
1718121300000|2024-06-11 15:55:00|19051.5|19050.5|19049.1|19048.1|19058.6|19057.6|19046.7|19045.7|4497
1718121600000|2024-06-11 16:00:00|19049.4|19048.4|19058.6|19057.6|19060.2|19059.2|19046.1|19045.1|3711
1718121900000|2024-06-11 16:05:00|19058.7|19057.7|19058.1|19057.1|19062.5|19061.5|19052.6|19051.6|3231
1718122200000|2024-06-11 16:10:00|19058.2|19057.2|19069.4|19068.4|19071.2|19070.2|19056.4|19055.4|3660
1718122500000|2024-06-11 16:15:00|19069.5|19068.5|19063.1|19062.1|19075.7|19074.7|19060.1|19059.1|4045
1718122800000|2024-06-11 16:20:00|19063.2|19062.2|19060.6|19059.6|19066.9|19065.9|19052.6|19051.6|3671
1718123100000|2024-06-11 16:25:00|19060.5|19059.5|19067.4|19066.4|19070|19069|19057.5|19056.5|2659
1718123400000|2024-06-11 16:30:00|19067.6|19066.6|19072.6|19071.6|19072.9|19071.9|19063.6|19062.6|2169
1718123700000|2024-06-11 16:35:00|19072.2|19071.2|19068.6|19067.6|19082.1|19081.1|19066.9|19065.9|3690
1718124000000|2024-06-11 16:40:00|19068.7|19067.7|19078.7|19077.7|19082.1|19081.1|19066.9|19065.9|2559
1718124300000|2024-06-11 16:45:00|19078.6|19077.6|19075.1|19074.1|19081.5|19080.5|19069.9|19068.9|2362
1718124600000|2024-06-11 16:50:00|19075.5|19074.5|19072.4|19071.4|19077.2|19076.2|19067|19066|2502
1718124900000|2024-06-11 16:55:00|19071.8|19070.8|19070.8|19069.8|19078.6|19077.6|19062.9|19061.9|2743
1718125200000|2024-06-11 17:00:00|19071.2|19070.2|19099.2|19098.2|19103.7|19102.7|19059.2|19058.2|9457
1718125500000|2024-06-11 17:05:00|19099|19098|19093.2|19092.2|19106.2|19105.2|19089.3|19088.3|3965
1718125800000|2024-06-11 17:10:00|19093|19092|19110.2|19109.2|19112|19111|19091.2|19090.2|4438
1718126100000|2024-06-11 17:15:00|19109.4|19108.4|19102.9|19101.9|19114.2|19113.2|19099.7|19098.7|4070
1718126400000|2024-06-11 17:20:00|19103|19102|19082.8|19081.8|19106|19105|19079.7|19078.7|5164
1718126700000|2024-06-11 17:25:00|19082.7|19081.7|19091.2|19090.2|19091.5|19090.5|19082|19081|2805
1718127000000|2024-06-11 17:30:00|19091.4|19090.4|19096.9|19095.9|19100.7|19099.7|19089.3|19088.3|3386
1718127300000|2024-06-11 17:35:00|19097|19096|19118.2|19117.2|19119.3|19118.3|19096.4|19095.4|4761
1718127600000|2024-06-11 17:40:00|19118.3|19117.3|19115.4|19114.4|19120.9|19119.9|19102.8|19101.8|3787
1718127900000|2024-06-11 17:45:00|19115.3|19114.3|19114.4|19113.4|19118.3|19117.3|19110.3|19109.3|3013
1718128200000|2024-06-11 17:50:00|19114.3|19113.3|19133.7|19132.7|19136.2|19135.2|19111.8|19110.8|5951
1718128500000|2024-06-11 17:55:00|19133.4|19132.4|19136.8|19135.8|19138.3|19137.3|19132.4|19131.4|3233
1718128800000|2024-06-11 18:00:00|19137|19136|19148.9|19147.9|19150.7|19149.7|19132.5|19131.5|5485
1718129100000|2024-06-11 18:05:00|19149.2|19148.2|19127.9|19126.9|19149.7|19148.7|19124.7|19123.7|5553
1718129400000|2024-06-11 18:10:00|19127.4|19126.4|19147.3|19146.3|19151.4|19150.4|19124.4|19123.4|4839
1718129700000|2024-06-11 18:15:00|19147|19146|19155.2|19154.2|19166.2|19165.2|19142|19141|6836
1718130000000|2024-06-11 18:20:00|19155|19154|19174|19173|19175.2|19174.2|19155|19154|5691
1718130300000|2024-06-11 18:25:00|19174.2|19173.2|19181|19180|19181.4|19180.4|19167.9|19166.9|5598
1718130600000|2024-06-11 18:30:00|19180.9|19179.9|19191|19190|19200.1|19199.1|19177.9|19176.9|8141
1718130900000|2024-06-11 18:35:00|19191.3|19190.3|19180.5|19179.5|19193.9|19192.9|19177.3|19176.3|4576
1718131200000|2024-06-11 18:40:00|19180.6|19179.6|19172.8|19171.8|19196.9|19195.9|19170.3|19169.3|4819
1718131500000|2024-06-11 18:45:00|19172.9|19171.9|19185.5|19184.5|19190.5|19189.5|19169.8|19168.8|3411
1718131800000|2024-06-11 18:50:00|19185.6|19184.6|19169.5|19168.5|19189.4|19188.4|19165.1|19164.1|3696
1718132100000|2024-06-11 18:55:00|19169.4|19168.4|19178.1|19177.1|19178.6|19177.6|19163.6|19162.6|3315
1718132400000|2024-06-11 19:00:00|19178.3|19177.3|19187.3|19186.3|19190.3|19189.3|19175.1|19174.1|4434
1718132700000|2024-06-11 19:05:00|19187.4|19186.4|19176.5|19175.5|19189.4|19188.4|19173|19172|3445
1718133000000|2024-06-11 19:10:00|19176.4|19175.4|19165.3|19164.3|19177.5|19176.5|19163.5|19162.5|3767
1718133300000|2024-06-11 19:15:00|19165.4|19164.4|19165|19164|19175.8|19174.8|19161.5|19160.5|3269
1718133600000|2024-06-11 19:20:00|19165.3|19164.3|19171.1|19170.1|19174|19173|19157.3|19156.3|3895
1718133900000|2024-06-11 19:25:00|19171.3|19170.3|19162.4|19161.4|19171.3|19170.3|19159.3|19158.3|2804
1718134200000|2024-06-11 19:30:00|19162.5|19161.5|19165.3|19164.3|19168.1|19167.1|19155.5|19154.5|3892
1718134500000|2024-06-11 19:35:00|19165.4|19164.4|19169|19168|19175.4|19174.4|19156.5|19155.5|5953
1718134800000|2024-06-11 19:40:00|19168.7|19167.7|19173.5|19172.5|19174.5|19173.5|19165.4|19164.4|3522
1718135100000|2024-06-11 19:45:00|19173.7|19172.7|19163.2|19162.2|19178.6|19177.6|19161.2|19160.2|5139
1718135400000|2024-06-11 19:50:00|19163.1|19162.1|19188.5|19187.5|19189.7|19188.7|19159|19158|8534
1718135700000|2024-06-11 19:55:00|19188.4|19187.4|19210.9|19209.9|19214.9|19213.9|19188.4|19187.4|16912
1718136000000|2024-06-11 20:00:00|19210.7|19208.7|19204.4|19202.4|19211.4|19209.4|19195.4|19193.4|6351
1718136300000|2024-06-11 20:05:00|19204.5|19202.5|19207.5|19205.5|19212.2|19210.2|19199|19197|2552
1718136600000|2024-06-11 20:10:00|19207.6|19205.6|19222.6|19220.6|19225.4|19223.4|19205.4|19203.4|2450
1718136900000|2024-06-11 20:15:00|19222.5|19220.5|19219|19217|19224|19222|19218.7|19216.7|889
1718137200000|2024-06-11 20:20:00|19218.9|19216.9|19215.2|19213.2|19219.7|19217.7|19215.2|19213.2|422
1718137500000|2024-06-11 20:25:00|19215|19213|19217|19215|19218.6|19216.6|19214.9|19212.9|323
1718137800000|2024-06-11 20:30:00|19217.1|19215.1|19214.2|19212.2|19217.1|19215.1|19214|19212|291
1718138100000|2024-06-11 20:35:00|19214.1|19212.1|19210.2|19208.2|19214.4|19212.4|19210|19208|464
1718138400000|2024-06-11 20:40:00|19210.4|19208.4|19209|19207|19213|19211|19208.6|19206.6|416
1718138700000|2024-06-11 20:45:00|19208.9|19206.9|19208.1|19206.1|19210|19208|19205.5|19203.5|620
1718139000000|2024-06-11 20:50:00|19207.9|19205.9|19210.2|19208.2|19210.5|19208.5|19206.4|19204.4|308
1718139300000|2024-06-11 20:55:00|19210.4|19208.4|19217.8|19212.8|19218.2|19215.9|19209.2|19207.2|648
1718139600000|2024-06-11 21:00:00|19217.9|19212.9|19213.9|19208.9|19218.4|19213.4|19212.7|19207.7|0
1718139900000|2024-06-11 21:05:00|19213.7|19208.7|19213.4|19208.4|19214.2|19209.2|19213.4|19208.4|0
1718140200000|2024-06-11 21:10:00|19213.1|19208.1|19212.3|19207.3|19213.1|19208.1|19211.7|19206.7|0
1718140500000|2024-06-11 21:15:00|19212.1|19207.1|19214.3|19209.3|19214.5|19209.5|19211.6|19206.6|0
1718140800000|2024-06-11 21:20:00|19214.2|19209.2|19213.1|19208.1|19214.3|19209.3|19213|19208|0
1718141100000|2024-06-11 21:25:00|19213.3|19208.3|19213.7|19208.7|19213.8|19208.8|19213.3|19208.3|0
1718141400000|2024-06-11 21:30:00|19213.8|19208.8|19214.9|19209.9|19214.9|19209.9|19213.6|19208.6|0
1718141700000|2024-06-11 21:35:00|19214.7|19209.7|19216.8|19211.8|19216.8|19211.8|19214.7|19209.7|0
1718142000000|2024-06-11 21:40:00|19216|19211|19215.7|19210.7|19218.4|19213.4|19215.7|19210.7|0
1718142300000|2024-06-11 21:45:00|19215.9|19210.9|19214.9|19209.9|19215.9|19210.9|19214.7|19209.7|0
1718142600000|2024-06-11 21:50:00|19214.8|19209.8|19215|19210|19215.1|19210.1|19213.8|19208.8|0
1718142900000|2024-06-11 21:55:00|19215.1|19210.1|19216.3|19211.3|19216.3|19211.3|19213.7|19208.7|0
1718143200000|2024-06-11 22:00:00|19218.4|19216.4|19206.9|19204.9|19218.4|19216.4|19205.5|19203.5|480
1718143500000|2024-06-11 22:05:00|19207|19205|19204.4|19202.4|19209.5|19207.5|19204.2|19202.2|286
1718143800000|2024-06-11 22:10:00|19204.7|19202.7|19208.9|19206.9|19208.9|19206.9|19204.7|19202.7|183
1718144100000|2024-06-11 22:15:00|19209|19207|19210.1|19208.1|19210.5|19208.5|19204.6|19202.6|253
1718144400000|2024-06-11 22:20:00|19210|19208|19212.7|19210.7|19213|19211|19209.9|19207.9|198
1718144700000|2024-06-11 22:25:00|19212.9|19210.9|19215.6|19213.6|19217.5|19215.5|19212.6|19210.6|385
1718145000000|2024-06-11 22:30:00|19215.5|19213.5|19221.2|19219.2|19221.4|19219.4|19215.1|19213.1|357
1718145300000|2024-06-11 22:35:00|19221.4|19219.4|19219.6|19217.6|19222.7|19220.7|19218.6|19216.6|182
1718145600000|2024-06-11 22:40:00|19219.5|19217.5|19220.2|19218.2|19220.5|19218.5|19218.4|19216.4|131
1718145900000|2024-06-11 22:45:00|19220.1|19218.1|19222.6|19220.6|19223.1|19221.1|19219.9|19217.9|147
1718146200000|2024-06-11 22:50:00|19222.5|19220.5|19223.2|19221.2|19225|19223|19222.1|19220.1|193
1718146500000|2024-06-11 22:55:00|19223.4|19221.4|19228.1|19226.1|19229.7|19227.7|19222.5|19220.5|427
1718146800000|2024-06-11 23:00:00|19228.4|19226.4|19237.9|19235.9|19238.7|19236.7|19228.1|19226.1|681
1718147100000|2024-06-11 23:05:00|19237.7|19235.7|19237.7|19235.7|19240.2|19238.2|19236.9|19234.9|405
1718147400000|2024-06-11 23:10:00|19237.5|19235.5|19236.4|19234.4|19239.6|19237.6|19235.6|19233.6|227
1718147700000|2024-06-11 23:15:00|19236.2|19234.2|19236.5|19234.5|19237.2|19235.2|19235.1|19233.1|180
1718148000000|2024-06-11 23:20:00|19236.4|19234.4|19236.4|19234.4|19237.1|19235.1|19235.6|19233.6|63
1718148300000|2024-06-11 23:25:00|19236.2|19234.2|19235.9|19233.9|19237|19235|19235.4|19233.4|114
1718148600000|2024-06-11 23:30:00|19236|19234|19232.9|19230.9|19236.7|19234.7|19232.5|19230.5|129
1718148900000|2024-06-11 23:35:00|19233|19231|19233.6|19231.6|19235|19233|19232.5|19230.5|122
1718149200000|2024-06-11 23:40:00|19233.5|19231.5|19231.5|19229.5|19233.6|19231.6|19231.5|19229.5|110
1718149500000|2024-06-11 23:45:00|19231.6|19229.6|19224.2|19222.2|19231.6|19229.6|19223.4|19221.4|390
1718149800000|2024-06-11 23:50:00|19224.1|19222.1|19227.9|19225.9|19228.6|19226.6|19223.9|19221.9|185
1718150100000|2024-06-11 23:55:00|19227.6|19225.6|19227|19225|19229|19227|19225.4|19223.4|280
1718150400000|2024-06-12 00:00:00|19227.4|19225.4|19227.9|19225.9|19230.1|19228.1|19224.1|19222.1|485
1718150700000|2024-06-12 00:05:00|19228.1|19226.1|19224.4|19222.4|19229.2|19227.2|19224.1|19222.1|295
1718151000000|2024-06-12 00:10:00|19224.2|19222.2|19224.9|19222.9|19225.7|19223.7|19222.6|19220.6|158
1718151300000|2024-06-12 00:15:00|19224.7|19222.7|19226|19224|19228.4|19226.4|19224.4|19222.4|226
1718151600000|2024-06-12 00:20:00|19225.9|19223.9|19222.1|19220.1|19226.2|19224.2|19220.6|19218.6|184
1718151900000|2024-06-12 00:25:00|19222|19220|19220|19218|19223.6|19221.6|19219.1|19217.1|215
1718152200000|2024-06-12 00:30:00|19219.9|19217.9|19216.1|19214.1|19221.5|19219.5|19213|19211|483
1718152500000|2024-06-12 00:35:00|19216.2|19214.2|19216.5|19214.5|19220|19218|19214.5|19212.5|262
1718152800000|2024-06-12 00:40:00|19216.6|19214.6|19217.6|19215.6|19219.7|19217.7|19216.2|19214.2|169
1718153100000|2024-06-12 00:45:00|19217.4|19215.4|19212.1|19210.1|19218.9|19216.9|19211.9|19209.9|281
1718153400000|2024-06-12 00:50:00|19212|19210|19211.5|19209.5|19214.1|19212.1|19208.7|19206.7|323
1718153700000|2024-06-12 00:55:00|19211.6|19209.6|19215.6|19213.6|19217|19215|19211.2|19209.2|216
1718154000000|2024-06-12 01:00:00|19215.7|19213.7|19216.1|19214.1|19217.6|19215.6|19214.1|19212.1|168
1718154300000|2024-06-12 01:05:00|19216.2|19214.2|19217.4|19215.4|19219.5|19217.5|19215.5|19213.5|187
1718154600000|2024-06-12 01:10:00|19217.5|19215.5|19218.4|19216.4|19219.5|19217.5|19216.9|19214.9|92
1718154900000|2024-06-12 01:15:00|19218.2|19216.2|19222.1|19220.1|19222.5|19220.5|19217.1|19215.1|228
1718155200000|2024-06-12 01:20:00|19222|19220|19224.6|19222.6|19226.6|19224.6|19221|19219|384
1718155500000|2024-06-12 01:25:00|19224.4|19222.4|19224.7|19222.7|19227.1|19225.1|19221.7|19219.7|290
1718155800000|2024-06-12 01:30:00|19224.6|19222.6|19230|19228|19230.9|19228.9|19224.6|19222.6|369
1718156100000|2024-06-12 01:35:00|19229.9|19227.9|19231.5|19229.5|19233.4|19231.4|19229.1|19227.1|454
1718156400000|2024-06-12 01:40:00|19231.2|19229.2|19231.2|19229.2|19232.5|19230.5|19229.7|19227.7|133
1718156700000|2024-06-12 01:45:00|19231.1|19229.1|19231.6|19229.6|19232.4|19230.4|19228.4|19226.4|197
1718157000000|2024-06-12 01:50:00|19231.7|19229.7|19234.6|19232.6|19236.5|19234.5|19230.7|19228.7|302
1718157300000|2024-06-12 01:55:00|19234.7|19232.7|19226.4|19224.4|19235|19233|19226.4|19224.4|281
1718157600000|2024-06-12 02:00:00|19227.1|19225.1|19228.6|19226.6|19230|19228|19225.9|19223.9|215
1718157900000|2024-06-12 02:05:00|19228.9|19226.9|19226.9|19224.9|19229.1|19227.1|19226|19224|156
1718158200000|2024-06-12 02:10:00|19227|19225|19225.5|19223.5|19227.1|19225.1|19223.7|19221.7|156
1718158500000|2024-06-12 02:15:00|19225.6|19223.6|19224.6|19222.6|19227.4|19225.4|19223.7|19221.7|116
1718158800000|2024-06-12 02:20:00|19224.5|19222.5|19226.1|19224.1|19227.1|19225.1|19223.9|19221.9|108
1718159100000|2024-06-12 02:25:00|19226.2|19224.2|19226.7|19224.7|19227.6|19225.6|19224.1|19222.1|85
1718159400000|2024-06-12 02:30:00|19226.9|19224.9|19229.1|19227.1|19230|19228|19226.6|19224.6|142
1718159700000|2024-06-12 02:35:00|19229.2|19227.2|19225.4|19223.4|19229.4|19227.4|19224.5|19222.5|143
1718160000000|2024-06-12 02:40:00|19225.5|19223.5|19226.7|19224.7|19227|19225|19224.9|19222.9|66
1718160300000|2024-06-12 02:45:00|19226.6|19224.6|19229.2|19227.2|19229.7|19227.7|19226.5|19224.5|91
1718160600000|2024-06-12 02:50:00|19229.4|19227.4|19228.4|19226.4|19230|19228|19228.2|19226.2|83
1718160900000|2024-06-12 02:55:00|19228.2|19226.2|19225.9|19223.9|19228.2|19226.2|19225.2|19223.2|157
1718161200000|2024-06-12 03:00:00|19225.7|19223.7|19225.2|19223.2|19227.9|19225.9|19223.1|19221.1|282
1718161500000|2024-06-12 03:05:00|19225.1|19223.1|19223.9|19221.9|19226.9|19224.9|19223|19221|157
1718161800000|2024-06-12 03:10:00|19224|19222|19222.9|19220.9|19224.5|19222.5|19222.1|19220.1|98
1718162100000|2024-06-12 03:15:00|19223|19221|19226.4|19224.4|19227.2|19225.2|19222.7|19220.7|107
1718162400000|2024-06-12 03:20:00|19226.2|19224.2|19229.5|19227.5|19230.4|19228.4|19226.1|19224.1|120
1718162700000|2024-06-12 03:25:00|19229.6|19227.6|19232.9|19230.9|19233.1|19231.1|19229.2|19227.2|194
1718163000000|2024-06-12 03:30:00|19233|19231|19232.9|19230.9|19234.2|19232.2|19231.5|19229.5|205
1718163300000|2024-06-12 03:35:00|19232.7|19230.7|19233.1|19231.1|19234.6|19232.6|19232.1|19230.1|139
1718163600000|2024-06-12 03:40:00|19233|19231|19233.5|19231.5|19234|19232|19231.6|19229.6|89
1718163900000|2024-06-12 03:45:00|19233.4|19231.4|19235.4|19233.4|19235.6|19233.6|19233.4|19231.4|164
1718164200000|2024-06-12 03:50:00|19235.5|19233.5|19235.1|19233.1|19236.6|19234.6|19235|19233|174
1718164500000|2024-06-12 03:55:00|19235.2|19233.2|19237.1|19235.1|19237.2|19235.2|19235.2|19233.2|128
1718164800000|2024-06-12 04:00:00|19237.4|19235.4|19236.1|19234.1|19238|19236|19235.7|19233.7|183
1718165100000|2024-06-12 04:05:00|19236|19234|19234.6|19232.6|19236.4|19234.4|19234.6|19232.6|123
1718165400000|2024-06-12 04:10:00|19234.5|19232.5|19233.6|19231.6|19235.5|19233.5|19233.2|19231.2|93
1718165700000|2024-06-12 04:15:00|19233.7|19231.7|19234.1|19232.1|19234.4|19232.4|19233.4|19231.4|45
1718166000000|2024-06-12 04:20:00|19234.2|19232.2|19234.1|19232.1|19234.7|19232.7|19233.5|19231.5|58
1718166300000|2024-06-12 04:25:00|19234|19232|19233.7|19231.7|19235.2|19233.2|19232.7|19230.7|128
1718166600000|2024-06-12 04:30:00|19233.9|19231.9|19227.9|19225.9|19234.1|19232.1|19225.4|19223.4|344
1718166900000|2024-06-12 04:35:00|19227.4|19225.4|19229.7|19227.7|19230.4|19228.4|19227.1|19225.1|116
1718167200000|2024-06-12 04:40:00|19229.6|19227.6|19230.1|19228.1|19230.1|19228.1|19228.4|19226.4|40
1718167500000|2024-06-12 04:45:00|19230.2|19228.2|19228.7|19226.7|19230.4|19228.4|19228.1|19226.1|47
1718167800000|2024-06-12 04:50:00|19228.1|19226.1|19226|19224|19228.4|19226.4|19226|19224|63
1718168100000|2024-06-12 04:55:00|19225.9|19223.9|19227.4|19225.4|19227.4|19225.4|19225|19223|84
1718168400000|2024-06-12 05:00:00|19227.1|19225.1|19227.4|19225.4|19228.5|19226.5|19226.1|19224.1|107
1718168700000|2024-06-12 05:05:00|19227.2|19225.2|19226.7|19224.7|19227.6|19225.6|19226.2|19224.2|91
1718169000000|2024-06-12 05:10:00|19226.6|19224.6|19228.6|19226.6|19229|19227|19225.9|19223.9|134
1718169300000|2024-06-12 05:15:00|19228.5|19226.5|19230.6|19228.6|19230.9|19228.9|19228.1|19226.1|126
1718169600000|2024-06-12 05:20:00|19230.5|19228.5|19230.2|19228.2|19232.7|19230.7|19230.1|19228.1|211
1718169900000|2024-06-12 05:25:00|19230.1|19228.1|19226.4|19224.4|19230.1|19228.1|19225.2|19223.2|204
1718170200000|2024-06-12 05:30:00|19226.5|19224.5|19229.4|19227.4|19230.5|19228.5|19225.2|19223.2|147
1718170500000|2024-06-12 05:35:00|19229.2|19227.2|19227.9|19225.9|19230.6|19228.6|19226.9|19224.9|137
1718170800000|2024-06-12 05:40:00|19227.7|19225.7|19227.6|19225.6|19228.9|19226.9|19226.1|19224.1|129
1718171100000|2024-06-12 05:45:00|19227.7|19225.7|19229.9|19227.9|19231.4|19229.4|19227.2|19225.2|170
1718171400000|2024-06-12 05:50:00|19230|19228|19236.1|19234.1|19236.2|19234.2|19229.4|19227.4|334
1718171700000|2024-06-12 05:55:00|19236.2|19234.2|19236.5|19234.5|19238.5|19236.5|19232.9|19230.9|371
1718172000000|2024-06-12 06:00:00|19236.6|19234.6|19234.4|19232.4|19238.4|19236.4|19232|19230|468
1718172300000|2024-06-12 06:05:00|19234.5|19232.5|19237.9|19235.9|19238.4|19236.4|19234.1|19232.1|223
1718172600000|2024-06-12 06:10:00|19237.6|19235.6|19239.1|19237.1|19241.2|19239.2|19237.6|19235.6|399
1718172900000|2024-06-12 06:15:00|19239|19237|19242.4|19240.4|19243.1|19241.1|19238.7|19236.7|232
1718173200000|2024-06-12 06:20:00|19242.2|19240.2|19243.1|19241.1|19243.4|19241.4|19240.9|19238.9|390
1718173500000|2024-06-12 06:25:00|19243|19241|19242.7|19240.7|19246.2|19244.2|19241.1|19239.1|620
1718173800000|2024-06-12 06:30:00|19242.6|19240.6|19237.2|19235.2|19243.1|19241.1|19236.2|19234.2|497
1718174100000|2024-06-12 06:35:00|19237.4|19235.4|19236.1|19234.1|19239.6|19237.6|19235.9|19233.9|240
1718174400000|2024-06-12 06:40:00|19236.5|19234.5|19234|19232|19238.2|19236.2|19232.7|19230.7|355
1718174700000|2024-06-12 06:45:00|19233.9|19231.9|19234.9|19232.9|19236.5|19234.5|19232.7|19230.7|247
1718175000000|2024-06-12 06:50:00|19234.6|19232.6|19232.4|19230.4|19234.6|19232.6|19231.9|19229.9|192
1718175300000|2024-06-12 06:55:00|19232.5|19230.5|19225.9|19223.9|19232.9|19230.9|19225.6|19223.6|422
1718175600000|2024-06-12 07:00:00|19226|19224|19221.1|19219.1|19228.4|19226.4|19221.1|19219.1|717
1718175900000|2024-06-12 07:05:00|19221|19219|19218.9|19216.9|19223.5|19221.5|19214.6|19212.6|709
1718176200000|2024-06-12 07:10:00|19218.7|19216.7|19219.9|19217.9|19220.7|19218.7|19213|19211|617
1718176500000|2024-06-12 07:15:00|19219.7|19217.7|19216.9|19214.9|19222.2|19220.2|19213.9|19211.9|761
1718176800000|2024-06-12 07:20:00|19216.7|19214.7|19215.6|19213.6|19221|19219|19214.5|19212.5|461
1718177100000|2024-06-12 07:25:00|19215.2|19213.2|19219.9|19217.9|19220.4|19218.4|19211.6|19209.6|539
1718177400000|2024-06-12 07:30:00|19220|19218|19221.2|19219.2|19223|19221|19219.2|19217.2|500
1718177700000|2024-06-12 07:35:00|19221.1|19219.1|19219.7|19217.7|19225|19223|19219.2|19217.2|368
1718178000000|2024-06-12 07:40:00|19219.9|19217.9|19222.9|19220.9|19223.9|19221.9|19216.9|19214.9|412
1718178300000|2024-06-12 07:45:00|19223|19221|19220.2|19218.2|19223.9|19221.9|19218.2|19216.2|354
1718178600000|2024-06-12 07:50:00|19220.4|19218.4|19221.6|19219.6|19225.4|19223.4|19218.4|19216.4|630
1718178900000|2024-06-12 07:55:00|19221.5|19219.5|19222.7|19220.7|19223.7|19221.7|19221.1|19219.1|225
1718179200000|2024-06-12 08:00:00|19223.7|19221.7|19219.2|19217.2|19224.2|19222.2|19217.7|19215.7|469
1718179500000|2024-06-12 08:05:00|19219.1|19217.1|19224.1|19222.1|19226.9|19224.9|19216.5|19214.5|534
1718179800000|2024-06-12 08:10:00|19224.2|19222.2|19230.9|19228.9|19234.9|19232.9|19224.2|19222.2|749
1718180100000|2024-06-12 08:15:00|19230.7|19228.7|19228.2|19226.2|19231.9|19229.9|19223.7|19221.7|468
1718180400000|2024-06-12 08:20:00|19228.1|19226.1|19222.5|19220.5|19230.1|19228.1|19221.9|19219.9|301
1718180700000|2024-06-12 08:25:00|19222.4|19220.4|19217.5|19215.5|19223.1|19221.1|19215.6|19213.6|488
1718181000000|2024-06-12 08:30:00|19217.6|19215.6|19220.7|19218.7|19223.4|19221.4|19215.7|19213.7|420
1718181300000|2024-06-12 08:35:00|19220.9|19218.9|19221.9|19219.9|19224|19222|19216.6|19214.6|454
1718181600000|2024-06-12 08:40:00|19221.7|19219.7|19225.9|19223.9|19226.4|19224.4|19221.1|19219.1|404
1718181900000|2024-06-12 08:45:00|19226|19224|19231.1|19229.1|19234.2|19232.2|19226|19224|439
1718182200000|2024-06-12 08:50:00|19231|19229|19229.4|19227.4|19233.1|19231.1|19226.4|19224.4|551
1718182500000|2024-06-12 08:55:00|19229|19227|19229.9|19227.9|19232.5|19230.5|19228|19226|262
1718182800000|2024-06-12 09:00:00|19229.6|19227.6|19228.7|19226.7|19230.7|19228.7|19226.6|19224.6|220
1718183100000|2024-06-12 09:05:00|19228.9|19226.9|19229.4|19227.4|19232.9|19230.9|19227.7|19225.7|285
1718183400000|2024-06-12 09:10:00|19229.5|19227.5|19230.2|19228.2|19234|19232|19229.5|19227.5|182
1718183700000|2024-06-12 09:15:00|19230.1|19228.1|19236.9|19234.9|19237.6|19235.6|19229.6|19227.6|539
1718184000000|2024-06-12 09:20:00|19237|19235|19236.1|19234.1|19238.2|19236.2|19234.4|19232.4|448
1718184300000|2024-06-12 09:25:00|19236|19234|19238.6|19236.6|19240.5|19238.5|19235.5|19233.5|383
1718184600000|2024-06-12 09:30:00|19238.5|19236.5|19235.6|19233.6|19238.7|19236.7|19233.9|19231.9|410
1718184900000|2024-06-12 09:35:00|19235.5|19233.5|19241.9|19239.9|19242.5|19240.5|19234.9|19232.9|499
1718185200000|2024-06-12 09:40:00|19242|19240|19237.7|19235.7|19242|19240|19236.2|19234.2|316
1718185500000|2024-06-12 09:45:00|19237.6|19235.6|19241.9|19239.9|19244.1|19242.1|19236.6|19234.6|353
1718185800000|2024-06-12 09:50:00|19241.7|19239.7|19242|19240|19244|19242|19240.9|19238.9|246
1718186100000|2024-06-12 09:55:00|19241.9|19239.9|19237.9|19235.9|19242.6|19240.6|19237|19235|191
1718186400000|2024-06-12 10:00:00|19238|19236|19236.6|19234.6|19238.1|19236.1|19234.5|19232.5|311
1718186700000|2024-06-12 10:05:00|19236.5|19234.5|19240.1|19238.1|19240.5|19238.5|19235.2|19233.2|216
1718187000000|2024-06-12 10:10:00|19240|19238|19240.4|19238.4|19241.4|19239.4|19238.4|19236.4|192
1718187300000|2024-06-12 10:15:00|19240.1|19238.1|19241.9|19239.9|19242.6|19240.6|19239.2|19237.2|308
1718187600000|2024-06-12 10:20:00|19241.7|19239.7|19235.1|19233.1|19242.5|19240.5|19230.7|19228.7|618
1718187900000|2024-06-12 10:25:00|19235|19233|19234.6|19232.6|19238.9|19236.9|19233.4|19231.4|309
1718188200000|2024-06-12 10:30:00|19234.5|19232.5|19236.2|19234.2|19236.6|19234.6|19233.1|19231.1|209
1718188500000|2024-06-12 10:35:00|19236.4|19234.4|19240.9|19238.9|19241.6|19239.6|19236.4|19234.4|332
1718188800000|2024-06-12 10:40:00|19241|19239|19237.1|19235.1|19242.4|19240.4|19235.4|19233.4|510
1718189100000|2024-06-12 10:45:00|19237.2|19235.2|19239.4|19237.4|19240|19238|19236.2|19234.2|233
1718189400000|2024-06-12 10:50:00|19239.5|19237.5|19240.4|19238.4|19242.1|19240.1|19238.1|19236.1|261
1718189700000|2024-06-12 10:55:00|19240.2|19238.2|19238.5|19236.5|19244.5|19242.5|19235.7|19233.7|526
1718190000000|2024-06-12 11:00:00|19238.6|19236.6|19238.7|19236.7|19240.4|19238.4|19235.4|19233.4|502
1718190300000|2024-06-12 11:05:00|19238.9|19236.9|19241.9|19239.9|19244.6|19242.6|19238.4|19236.4|559
1718190600000|2024-06-12 11:10:00|19242.1|19240.1|19242.4|19240.4|19247.4|19245.4|19240.4|19238.4|860
1718190900000|2024-06-12 11:15:00|19242.6|19240.6|19241.9|19239.9|19245.4|19243.4|19240.9|19238.9|550
1718191200000|2024-06-12 11:20:00|19241.7|19239.7|19244.1|19242.1|19244.2|19242.2|19239.2|19237.2|530
1718191500000|2024-06-12 11:25:00|19244.2|19242.2|19247.6|19245.6|19248.1|19246.1|19244|19242|463
1718191800000|2024-06-12 11:30:00|19247.7|19245.7|19242.2|19240.2|19248.1|19246.1|19240.9|19238.9|469
1718192100000|2024-06-12 11:35:00|19242|19240|19239.9|19237.9|19242.7|19240.7|19238.1|19236.1|559
1718192400000|2024-06-12 11:40:00|19239.7|19237.7|19238.6|19236.6|19240.6|19238.6|19236.2|19234.2|534
1718192700000|2024-06-12 11:45:00|19238.5|19236.5|19237.9|19235.9|19240.5|19238.5|19236.9|19234.9|439
1718193000000|2024-06-12 11:50:00|19237.1|19235.1|19239.1|19237.1|19239.1|19237.1|19232.9|19230.9|705
1718193300000|2024-06-12 11:55:00|19239|19237|19240.1|19238.1|19241.7|19239.7|19236.2|19234.2|743
1718193600000|2024-06-12 12:00:00|19240|19238|19242.9|19240.9|19245.1|19243.1|19237.2|19235.2|903
1718193900000|2024-06-12 12:05:00|19243|19241|19244.1|19242.1|19244.2|19242.2|19233.7|19231.7|1045
1718194200000|2024-06-12 12:10:00|19244.2|19242.2|19244.9|19242.9|19245.2|19243.2|19240.7|19238.7|788
1718194500000|2024-06-12 12:15:00|19245|19243|19239.1|19237.1|19245.7|19243.7|19238.1|19236.1|797
1718194800000|2024-06-12 12:20:00|19239|19237|19236.5|19234.5|19243.1|19241.1|19235.6|19233.6|1090
1718195100000|2024-06-12 12:25:00|19236.2|19234.2|19260.9|19258.9|19275.6|19273.6|19235.9|19233.9|2001
1718195400000|2024-06-12 12:30:00|19260.6|19258.6|19397.6|19395.6|19426.7|19424.7|19252.7|19250.7|17324
1718195700000|2024-06-12 12:35:00|19397.7|19395.7|19392.2|19390.2|19405|19403|19376.5|19374.5|8877
1718196000000|2024-06-12 12:40:00|19392.1|19390.1|19369.9|19367.9|19395.6|19393.6|19362.5|19360.5|6063
1718196300000|2024-06-12 12:45:00|19370.4|19368.4|19384.4|19382.4|19385.4|19383.4|19356.2|19354.2|5970
1718196600000|2024-06-12 12:50:00|19384.2|19382.2|19388.9|19386.9|19393.6|19391.6|19380.1|19378.1|4399
1718196900000|2024-06-12 12:55:00|19389|19387|19393.1|19391.1|19395.6|19393.6|19378.4|19376.4|3805
1718197200000|2024-06-12 13:00:00|19393.4|19391.4|19389.9|19387.9|19393.6|19391.6|19385.1|19383.1|2606
1718197500000|2024-06-12 13:05:00|19389.7|19387.7|19395|19393|19395.5|19393.5|19387.5|19385.5|1775
1718197800000|2024-06-12 13:10:00|19395.1|19393.1|19395.5|19393.5|19397.1|19395.1|19389.4|19387.4|2389
1718198100000|2024-06-12 13:15:00|19395.4|19393.4|19387.3|19385.3|19397.5|19395.5|19382.6|19380.6|2744
1718198400000|2024-06-12 13:20:00|19387.1|19385.1|19386|19384|19392|19390|19384.8|19382.8|1737
1718198700000|2024-06-12 13:25:00|19384.1|19382.1|19375.3|19373.3|19387.1|19385.1|19373.3|19371.3|4322
1718199000000|2024-06-12 13:30:00|19375.1|19373.1|19407.3|19406.3|19409|19408|19346.4|19345.4|20686
1718199300000|2024-06-12 13:35:00|19407|19406|19417.8|19416.8|19423.3|19422.3|19386.8|19385.8|15905
1718199600000|2024-06-12 13:40:00|19417.3|19416.3|19452.6|19451.6|19452.8|19451.8|19413.5|19412.5|15668
1718199900000|2024-06-12 13:45:00|19452.5|19451.5|19466.5|19465.5|19466.5|19465.5|19450.4|19449.4|17391
1718200200000|2024-06-12 13:50:00|19464.6|19463.6|19454.4|19453.4|19474|19473|19454.1|19453.1|11785
1718200500000|2024-06-12 13:55:00|19454.5|19453.5|19460.4|19459.4|19473|19472|19453.4|19452.4|8895
1718200800000|2024-06-12 14:00:00|19461.5|19460.5|19467|19466|19472.3|19471.3|19453|19452|10096
1718201100000|2024-06-12 14:05:00|19466.8|19465.8|19457.1|19456.1|19469.6|19468.6|19452.1|19451.1|7283
1718201400000|2024-06-12 14:10:00|19457.3|19456.3|19478.8|19477.8|19481.5|19480.5|19449.9|19448.9|8307
1718201700000|2024-06-12 14:15:00|19478.9|19477.9|19481.6|19480.6|19493.5|19492.5|19476.5|19475.5|8612
1718202000000|2024-06-12 14:20:00|19482.6|19481.6|19498.4|19497.4|19500.7|19499.7|19477.1|19476.1|6264
1718202300000|2024-06-12 14:25:00|19498.7|19497.7|19513.7|19512.7|19514.4|19513.4|19493.4|19492.4|8560
1718202600000|2024-06-12 14:30:00|19513.8|19512.8|19512.4|19511.4|19516.8|19515.8|19502.7|19501.7|7813
1718202900000|2024-06-12 14:35:00|19512.9|19511.9|19483.2|19482.2|19513.4|19512.4|19480.2|19479.2|8037
1718203200000|2024-06-12 14:40:00|19483.3|19482.3|19474.8|19473.8|19499.2|19498.2|19467.1|19466.1|8368
1718203500000|2024-06-12 14:45:00|19474.7|19473.7|19498.4|19497.4|19502.1|19501.1|19468.1|19467.1|7826
1718203800000|2024-06-12 14:50:00|19498.1|19497.1|19462.8|19461.8|19498.1|19497.1|19462.3|19461.3|8064
1718204100000|2024-06-12 14:55:00|19462.9|19461.9|19475.4|19474.4|19475.9|19474.9|19458.4|19457.4|6549
1718204400000|2024-06-12 15:00:00|19475.3|19474.3|19483.8|19482.8|19484.9|19483.9|19471.9|19470.9|5243
1718204700000|2024-06-12 15:05:00|19483.7|19482.7|19495.6|19494.6|19496.9|19495.9|19480.7|19479.7|4338
1718205000000|2024-06-12 15:10:00|19495.1|19494.1|19480.1|19479.1|19497.2|19496.2|19476.8|19475.8|4516
1718205300000|2024-06-12 15:15:00|19480.3|19479.3|19494.3|19493.3|19494.9|19493.9|19468.1|19467.1|5598
1718205600000|2024-06-12 15:20:00|19494.1|19493.1|19507.6|19506.6|19508.6|19507.6|19489.3|19488.3|6198
1718205900000|2024-06-12 15:25:00|19507.8|19506.8|19503.9|19502.9|19509.1|19508.1|19495.1|19494.1|4243
1718206200000|2024-06-12 15:30:00|19504.2|19503.2|19498.8|19497.8|19506.1|19505.1|19493.8|19492.8|3615
1718206500000|2024-06-12 15:35:00|19498.7|19497.7|19501.1|19500.1|19504.2|19503.2|19491.7|19490.7|3637
1718206800000|2024-06-12 15:40:00|19500.8|19499.8|19486.9|19485.9|19502|19501|19486.8|19485.8|2967
1718207100000|2024-06-12 15:45:00|19486.8|19485.8|19489.4|19488.4|19491.7|19490.7|19481.5|19480.5|4036
1718207400000|2024-06-12 15:50:00|19489.2|19488.2|19478.9|19477.9|19489.2|19488.2|19472.5|19471.5|4989
1718207700000|2024-06-12 15:55:00|19478.8|19477.8|19483.9|19482.9|19488|19487|19473.5|19472.5|3847
1718208000000|2024-06-12 16:00:00|19483.8|19482.8|19476.2|19475.2|19484.7|19483.7|19469.5|19468.5|3663
1718208300000|2024-06-12 16:05:00|19476|19475|19489|19488|19494.3|19493.3|19473.8|19472.8|3154
1718208600000|2024-06-12 16:10:00|19488.4|19487.4|19474.9|19473.9|19490.2|19489.2|19474|19473|2610
1718208900000|2024-06-12 16:15:00|19474.8|19473.8|19475.4|19474.4|19482|19481|19471.5|19470.5|2548
1718209200000|2024-06-12 16:20:00|19475|19474|19468.9|19467.9|19482.7|19481.7|19465.2|19464.2|3133
1718209500000|2024-06-12 16:25:00|19469|19468|19469|19468|19473.2|19472.2|19467|19466|2287
1718209800000|2024-06-12 16:30:00|19469.2|19468.2|19468.3|19467.3|19480|19479|19465.9|19464.9|4248
1718210100000|2024-06-12 16:35:00|19468.7|19467.7|19467.3|19466.3|19470.4|19469.4|19462|19461|3068
1718210400000|2024-06-12 16:40:00|19467.9|19466.9|19479.5|19478.5|19480.3|19479.3|19466.5|19465.5|3602
1718210700000|2024-06-12 16:45:00|19479.7|19478.7|19480.5|19479.5|19489.5|19488.5|19478.4|19477.4|3607
1718211000000|2024-06-12 16:50:00|19480.7|19479.7|19473.5|19472.5|19482.9|19481.9|19472.2|19471.2|4285
1718211300000|2024-06-12 16:55:00|19473.9|19472.9|19478.2|19477.2|19478.5|19477.5|19472.2|19471.2|2361
1718211600000|2024-06-12 17:00:00|19479.2|19478.2|19490.9|19489.9|19491.2|19490.2|19476.3|19475.3|2385
1718211900000|2024-06-12 17:05:00|19491|19490|19491.5|19490.5|19493.1|19492.1|19486.5|19485.5|1698
1718212200000|2024-06-12 17:10:00|19491.3|19490.3|19496.3|19495.3|19496.9|19495.9|19488.2|19487.2|1796
1718212500000|2024-06-12 17:15:00|19496.2|19495.2|19497.6|19496.6|19500.9|19499.9|19489.6|19488.6|2508
1718212800000|2024-06-12 17:20:00|19497.8|19496.8|19502.4|19501.4|19505.1|19504.1|19495.1|19494.1|2033
1718213100000|2024-06-12 17:25:00|19502.6|19501.6|19495.7|19494.7|19509.1|19508.1|19495.7|19494.7|2787
1718213400000|2024-06-12 17:30:00|19495.4|19494.4|19479.2|19478.2|19497.4|19496.4|19463.7|19462.7|5751
1718213700000|2024-06-12 17:35:00|19479.3|19478.3|19486.3|19485.3|19490.2|19489.2|19478.1|19477.1|3035
1718214000000|2024-06-12 17:40:00|19486.2|19485.2|19475.7|19474.7|19489.9|19488.9|19475.3|19474.3|2040
1718214300000|2024-06-12 17:45:00|19475.8|19474.8|19481.6|19480.6|19482.4|19481.4|19475.4|19474.4|2943
1718214600000|2024-06-12 17:50:00|19481.3|19480.3|19487.6|19486.6|19490.1|19489.1|19474.2|19473.2|2995
1718214900000|2024-06-12 17:55:00|19487.4|19486.4|19488.9|19487.9|19493.2|19492.2|19484.1|19483.1|1915
1718215200000|2024-06-12 18:00:00|19489.2|19488.2|19451.1|19450.1|19501.6|19500.6|19421.7|19420.7|20123
1718215500000|2024-06-12 18:05:00|19451.2|19450.2|19457.2|19456.2|19475.3|19474.3|19437.6|19436.6|9042
1718215800000|2024-06-12 18:10:00|19458.1|19457.1|19464.2|19463.2|19475.9|19474.9|19449.9|19448.9|5946
1718216100000|2024-06-12 18:15:00|19464.3|19463.3|19487.3|19486.3|19494.1|19493.1|19459.7|19458.7|5633
1718216400000|2024-06-12 18:20:00|19487.4|19486.4|19477.1|19476.1|19489.6|19488.6|19475.5|19474.5|3599
1718216700000|2024-06-12 18:25:00|19477.7|19476.7|19498.2|19497.2|19504.6|19503.6|19475.8|19474.8|3992
1718217000000|2024-06-12 18:30:00|19498.1|19497.1|19477.2|19476.2|19509.7|19508.7|19468.5|19467.5|9698
1718217300000|2024-06-12 18:35:00|19477|19476|19510.5|19509.5|19511.5|19510.5|19448.4|19447.4|10939
1718217600000|2024-06-12 18:40:00|19511.4|19510.4|19468.7|19467.7|19511.4|19510.4|19453.7|19452.7|7878
1718217900000|2024-06-12 18:45:00|19468.3|19467.3|19457.3|19456.3|19484.4|19483.4|19446|19445|8707
1718218200000|2024-06-12 18:50:00|19457.5|19456.5|19453.8|19452.8|19477.2|19476.2|19435.5|19434.5|8156
1718218500000|2024-06-12 18:55:00|19454|19453|19488.8|19487.8|19497|19496|19449.4|19448.4|7813
1718218800000|2024-06-12 19:00:00|19488.7|19487.7|19500.8|19499.8|19514.2|19513.2|19485.5|19484.5|6378
1718219100000|2024-06-12 19:05:00|19500.9|19499.9|19499.8|19498.8|19508.4|19507.4|19481.3|19480.3|4994
1718219400000|2024-06-12 19:10:00|19499.3|19498.3|19525.7|19524.7|19526.8|19525.8|19493.8|19492.8|6621
1718219700000|2024-06-12 19:15:00|19523.5|19522.5|19548.3|19547.3|19551.4|19550.4|19518.3|19517.3|6091
1718220000000|2024-06-12 19:20:00|19548|19547|19481.8|19480.8|19558.5|19557.5|19481.7|19480.7|10230
1718220300000|2024-06-12 19:25:00|19480.8|19479.8|19436|19435|19487|19486|19420.5|19419.5|15930
1718220600000|2024-06-12 19:30:00|19435.9|19434.9|19430.8|19429.8|19445.4|19444.4|19410|19409|11566
1718220900000|2024-06-12 19:35:00|19431.2|19430.2|19424.8|19423.8|19465.9|19464.9|19415.8|19414.8|8367
1718221200000|2024-06-12 19:40:00|19423.9|19422.9|19426.4|19425.4|19439.2|19438.2|19402.9|19401.9|8714
1718221500000|2024-06-12 19:45:00|19427.6|19426.6|19461.9|19460.9|19468.6|19467.6|19409.5|19408.5|8141
1718221800000|2024-06-12 19:50:00|19464|19463|19464.7|19463.7|19487|19486|19431.9|19430.9|13295
1718222100000|2024-06-12 19:55:00|19464.5|19463.5|19460.9|19459.9|19499.5|19498.5|19456.9|19455.9|20088
1718222400000|2024-06-12 20:00:00|19460.5|19459.5|19436.9|19434.9|19465.9|19463.9|19433.9|19431.9|9765
1718222700000|2024-06-12 20:05:00|19437.6|19435.6|19452|19450|19456.4|19454.4|19437|19435|3281
1718223000000|2024-06-12 20:10:00|19452.1|19450.1|19448.3|19446.3|19457.6|19455.6|19448.3|19446.3|2363
1718223300000|2024-06-12 20:15:00|19448.1|19446.1|19526.6|19524.6|19532.3|19530.3|19446.6|19444.6|6481
1718223600000|2024-06-12 20:20:00|19526.8|19524.8|19539.1|19537.1|19545.1|19543.1|19525.6|19523.6|2595
1718223900000|2024-06-12 20:25:00|19538.6|19536.6|19534.5|19532.5|19544|19542|19531.9|19529.9|1512
1718224200000|2024-06-12 20:30:00|19534.3|19532.3|19533.6|19531.6|19536.1|19534.1|19528.5|19526.5|993
1718224500000|2024-06-12 20:35:00|19533.5|19531.5|19545.4|19543.4|19549.9|19547.9|19533.5|19531.5|1076
1718224800000|2024-06-12 20:40:00|19545.3|19543.3|19564.1|19562.1|19565.1|19563.1|19543.4|19541.4|1211
1718225100000|2024-06-12 20:45:00|19564|19562|19576|19574|19581.4|19579.4|19560.1|19558.1|1906
1718225400000|2024-06-12 20:50:00|19575.9|19573.9|19573.1|19571.1|19576.8|19574.8|19566.5|19564.5|771
1718225700000|2024-06-12 20:55:00|19573|19571|19578.7|19573.7|19579.9|19577.9|19568.1|19566.1|885
1718226000000|2024-06-12 21:00:00|19578.9|19573.9|19577.5|19572.5|19580.4|19575.4|19575.1|19570.1|0
1718226300000|2024-06-12 21:05:00|19577.4|19572.4|19567.1|19562.1|19577.4|19572.4|19566.4|19561.4|0
1718226600000|2024-06-12 21:10:00|19567.2|19562.2|19562.8|19557.8|19567.4|19562.4|19560.1|19555.1|0
1718226900000|2024-06-12 21:15:00|19560.8|19555.8|19556.8|19551.8|19560.8|19555.8|19556.4|19551.4|0
1718227200000|2024-06-12 21:20:00|19556.9|19551.9|19555.8|19550.8|19557.9|19552.9|19555.3|19550.3|0
1718227500000|2024-06-12 21:25:00|19555.7|19550.7|19555.2|19550.2|19556|19551|19554.4|19549.4|0
1718227800000|2024-06-12 21:30:00|19555.4|19550.4|19555.7|19550.7|19557.8|19552.8|19555.3|19550.3|0
1718228100000|2024-06-12 21:35:00|19556.8|19551.8|19558.2|19553.2|19559.4|19554.4|19556.2|19551.2|0
1718228400000|2024-06-12 21:40:00|19558|19553|19559.4|19554.4|19559.4|19554.4|19557.6|19552.6|0
1718228700000|2024-06-12 21:45:00|19559.5|19554.5|19562.7|19557.7|19562.7|19557.7|19559.4|19554.4|0
1718229000000|2024-06-12 21:50:00|19562.6|19557.6|19561.3|19556.3|19563.3|19558.3|19560.1|19555.1|0
1718229300000|2024-06-12 21:55:00|19561.2|19556.2|19565.2|19560.2|19565.4|19560.4|19559.4|19554.4|0
1718229600000|2024-06-12 22:00:00|19571.4|19569.4|19561.5|19559.5|19571.4|19569.4|19555.8|19553.8|1042
1718229900000|2024-06-12 22:05:00|19561.6|19559.6|19565.1|19563.1|19565.8|19563.8|19561.3|19559.3|446
1718230200000|2024-06-12 22:10:00|19565.3|19563.3|19565.9|19563.9|19569.5|19567.5|19561.1|19559.1|452
1718230500000|2024-06-12 22:15:00|19566|19564|19564.1|19562.1|19568.1|19566.1|19558.5|19556.5|453
1718230800000|2024-06-12 22:20:00|19564|19562|19567.9|19565.9|19569.1|19567.1|19563.9|19561.9|282
1718231100000|2024-06-12 22:25:00|19568|19566|19566|19564|19569.9|19567.9|19565.6|19563.6|191
1718231400000|2024-06-12 22:30:00|19565.9|19563.9|19567.8|19565.8|19567.8|19565.8|19565.3|19563.3|118
1718231700000|2024-06-12 22:35:00|19567.9|19565.9|19565|19563|19567.9|19565.9|19563.8|19561.8|213
1718232000000|2024-06-12 22:40:00|19565.5|19563.5|19565.1|19563.1|19565.8|19563.8|19561.3|19559.3|168
1718232300000|2024-06-12 22:45:00|19564.9|19562.9|19566|19564|19567.2|19565.2|19563.6|19561.6|131
1718232600000|2024-06-12 22:50:00|19565.9|19563.9|19565.7|19563.7|19567|19565|19565.2|19563.2|54
1718232900000|2024-06-12 22:55:00|19565.5|19563.5|19562.4|19560.4|19565.9|19563.9|19562.4|19560.4|186
1718233200000|2024-06-12 23:00:00|19562.5|19560.5|19560.9|19558.9|19563.7|19561.7|19560.9|19558.9|208
1718233500000|2024-06-12 23:05:00|19559.9|19557.9|19563.2|19561.2|19563.5|19561.5|19555.9|19553.9|408
1718233800000|2024-06-12 23:10:00|19563.4|19561.4|19569.2|19567.2|19572|19570|19563.4|19561.4|503
1718234100000|2024-06-12 23:15:00|19569.4|19567.4|19571.9|19569.9|19571.9|19569.9|19568.7|19566.7|93
1718234400000|2024-06-12 23:20:00|19571.5|19569.5|19570|19568|19571.7|19569.7|19569.2|19567.2|154
1718234700000|2024-06-12 23:25:00|19570.2|19568.2|19568.6|19566.6|19570.7|19568.7|19567|19565|82
1718235000000|2024-06-12 23:30:00|19568|19566|19569.4|19567.4|19569.7|19567.7|19566.4|19564.4|87
1718235300000|2024-06-12 23:35:00|19569|19567|19568|19566|19569|19567|19567.7|19565.7|30
1718235600000|2024-06-12 23:40:00|19567.9|19565.9|19568.2|19566.2|19569|19567|19566.4|19564.4|107
1718235900000|2024-06-12 23:45:00|19568.1|19566.1|19569.2|19567.2|19570.6|19568.6|19567.7|19565.7|99
1718236200000|2024-06-12 23:50:00|19569.4|19567.4|19571.7|19569.7|19576.2|19574.2|19569.1|19567.1|432
1718236500000|2024-06-12 23:55:00|19571.5|19569.5|19572.9|19570.9|19573|19571|19568.7|19566.7|199
1718236800000|2024-06-13 00:00:00|19572.7|19570.7|19576.9|19574.9|19578.1|19576.1|19570.6|19568.6|352
1718237100000|2024-06-13 00:05:00|19576.7|19574.7|19581.9|19579.9|19581.9|19579.9|19576.6|19574.6|408
1718237400000|2024-06-13 00:10:00|19581.7|19579.7|19580.4|19578.4|19583.5|19581.5|19579.2|19577.2|285
1718237700000|2024-06-13 00:15:00|19580.2|19578.2|19580.1|19578.1|19580.9|19578.9|19576.7|19574.7|298
1718238000000|2024-06-13 00:20:00|19580|19578|19591|19589|19593.1|19591.1|19580|19578|766
1718238300000|2024-06-13 00:25:00|19591.1|19589.1|19590|19588|19594.2|19592.2|19589.1|19587.1|394
1718238600000|2024-06-13 00:30:00|19590.1|19588.1|19595.5|19593.5|19596.2|19594.2|19588.5|19586.5|271
1718238900000|2024-06-13 00:35:00|19595.6|19593.6|19590.4|19588.4|19595.9|19593.9|19589.4|19587.4|342
1718239200000|2024-06-13 00:40:00|19590.5|19588.5|19591.9|19589.9|19594.1|19592.1|19590|19588|193
1718239500000|2024-06-13 00:45:00|19592|19590|19587.5|19585.5|19592|19590|19585.1|19583.1|272
1718239800000|2024-06-13 00:50:00|19587.4|19585.4|19590.7|19588.7|19591.7|19589.7|19584.2|19582.2|307
1718240100000|2024-06-13 00:55:00|19591|19589|19588.5|19586.5|19591.1|19589.1|19588.4|19586.4|191
1718240400000|2024-06-13 01:00:00|19588.4|19586.4|19591.2|19589.2|19592.2|19590.2|19588.4|19586.4|180
1718240700000|2024-06-13 01:05:00|19591.4|19589.4|19593|19591|19595.6|19593.6|19589.4|19587.4|315
1718241000000|2024-06-13 01:10:00|19592.9|19590.9|19593.1|19591.1|19597.5|19595.5|19591.4|19589.4|276
1718241300000|2024-06-13 01:15:00|19592.9|19590.9|19595.2|19593.2|19596|19594|19590|19588|289
1718241600000|2024-06-13 01:20:00|19595.1|19593.1|19594.5|19592.5|19596.2|19594.2|19593.6|19591.6|190
1718241900000|2024-06-13 01:25:00|19594.6|19592.6|19592.4|19590.4|19594.7|19592.7|19589.7|19587.7|274
1718242200000|2024-06-13 01:30:00|19592.2|19590.2|19592.2|19590.2|19597.4|19595.4|19592|19590|337
1718242500000|2024-06-13 01:35:00|19592.4|19590.4|19592.2|19590.2|19596.5|19594.5|19592.1|19590.1|267
1718242800000|2024-06-13 01:40:00|19592.4|19590.4|19595.7|19593.7|19596.5|19594.5|19591.6|19589.6|197
1718243100000|2024-06-13 01:45:00|19595.6|19593.6|19591.6|19589.6|19596.9|19594.9|19591.6|19589.6|268
1718243400000|2024-06-13 01:50:00|19591.5|19589.5|19590.4|19588.4|19594|19592|19589.6|19587.6|284
1718243700000|2024-06-13 01:55:00|19590.2|19588.2|19593.9|19591.9|19595.2|19593.2|19590|19588|212
1718244000000|2024-06-13 02:00:00|19594|19592|19591.9|19589.9|19595.1|19593.1|19590|19588|195
1718244300000|2024-06-13 02:05:00|19592|19590|19591.9|19589.9|19592.6|19590.6|19590.4|19588.4|122
1718244600000|2024-06-13 02:10:00|19591.6|19589.6|19590.4|19588.4|19592.2|19590.2|19590.1|19588.1|168
1718244900000|2024-06-13 02:15:00|19590.5|19588.5|19590.5|19588.5|19592.4|19590.4|19588.5|19586.5|267
1718245200000|2024-06-13 02:20:00|19590.4|19588.4|19590.2|19588.2|19590.6|19588.6|19588.7|19586.7|103
1718245500000|2024-06-13 02:25:00|19590.1|19588.1|19587.6|19585.6|19590.1|19588.1|19587|19585|235
1718245800000|2024-06-13 02:30:00|19587.4|19585.4|19588.4|19586.4|19591.4|19589.4|19587.1|19585.1|215
1718246100000|2024-06-13 02:35:00|19588.6|19586.6|19585.1|19583.1|19588.6|19586.6|19583.9|19581.9|216
1718246400000|2024-06-13 02:40:00|19585.2|19583.2|19588.6|19586.6|19590.6|19588.6|19584.5|19582.5|277
1718246700000|2024-06-13 02:45:00|19589.2|19587.2|19587.7|19585.7|19590.4|19588.4|19586.2|19584.2|176
1718247000000|2024-06-13 02:50:00|19587.6|19585.6|19589.9|19587.9|19589.9|19587.9|19587.2|19585.2|83
1718247300000|2024-06-13 02:55:00|19589.7|19587.7|19591.4|19589.4|19591.4|19589.4|19589.1|19587.1|163
1718247600000|2024-06-13 03:00:00|19591.2|19589.2|19592.7|19590.7|19593.6|19591.6|19590.2|19588.2|250
1718247900000|2024-06-13 03:05:00|19592.6|19590.6|19595.2|19593.2|19596.6|19594.6|19591.5|19589.5|466
1718248200000|2024-06-13 03:10:00|19595.4|19593.4|19598|19596|19601.2|19599.2|19594.6|19592.6|434
1718248500000|2024-06-13 03:15:00|19598.1|19596.1|19600|19598|19601.2|19599.2|19597.9|19595.9|195
1718248800000|2024-06-13 03:20:00|19600.1|19598.1|19600.7|19598.7|19601.2|19599.2|19598.2|19596.2|165
1718249100000|2024-06-13 03:25:00|19600.4|19598.4|19603.5|19601.5|19603.6|19601.6|19599.1|19597.1|364
1718249400000|2024-06-13 03:30:00|19603.4|19601.4|19602|19600|19605.4|19603.4|19601.5|19599.5|237
1718249700000|2024-06-13 03:35:00|19601.9|19599.9|19604.4|19602.4|19605.1|19603.1|19601.2|19599.2|124
1718250000000|2024-06-13 03:40:00|19604.2|19602.2|19605.9|19603.9|19608.1|19606.1|19603.9|19601.9|315
1718250300000|2024-06-13 03:45:00|19605.7|19603.7|19607.5|19605.5|19607.9|19605.9|19602.9|19600.9|184
1718250600000|2024-06-13 03:50:00|19607.4|19605.4|19608.4|19606.4|19610.2|19608.2|19606.9|19604.9|232
1718250900000|2024-06-13 03:55:00|19608.5|19606.5|19609.5|19607.5|19610.7|19608.7|19608.4|19606.4|222
1718251200000|2024-06-13 04:00:00|19609.4|19607.4|19611|19609|19611|19609|19607.7|19605.7|207
1718251500000|2024-06-13 04:05:00|19610.9|19608.9|19609.4|19607.4|19611.4|19609.4|19608.1|19606.1|171
1718251800000|2024-06-13 04:10:00|19609.1|19607.1|19609.5|19607.5|19610.1|19608.1|19608.1|19606.1|90
1718252100000|2024-06-13 04:15:00|19609.6|19607.6|19609.5|19607.5|19610.7|19608.7|19608.6|19606.6|113
1718252400000|2024-06-13 04:20:00|19609.4|19607.4|19607.2|19605.2|19609.4|19607.4|19607.2|19605.2|125
1718252700000|2024-06-13 04:25:00|19607.1|19605.1|19606.4|19604.4|19607.9|19605.9|19606.2|19604.2|173
1718253000000|2024-06-13 04:30:00|19606.5|19604.5|19608.2|19606.2|19609.1|19607.1|19606.5|19604.5|89
1718253300000|2024-06-13 04:35:00|19608.4|19606.4|19604.5|19602.5|19608.7|19606.7|19604.2|19602.2|285
1718253600000|2024-06-13 04:40:00|19603.7|19601.7|19606.4|19604.4|19606.5|19604.5|19603.7|19601.7|121
1718253900000|2024-06-13 04:45:00|19606.5|19604.5|19609.9|19607.9|19610.5|19608.5|19606.5|19604.5|204
1718254200000|2024-06-13 04:50:00|19609.7|19607.7|19611.7|19609.7|19612.9|19610.9|19608.2|19606.2|277
1718254500000|2024-06-13 04:55:00|19611.6|19609.6|19611.1|19609.1|19612.9|19610.9|19610.1|19608.1|138
1718254800000|2024-06-13 05:00:00|19611.4|19609.4|19604.1|19602.1|19611.4|19609.4|19603.9|19601.9|506
1718255100000|2024-06-13 05:05:00|19604|19602|19606.4|19604.4|19606.7|19604.7|19603.2|19601.2|215
1718255400000|2024-06-13 05:10:00|19606.2|19604.2|19604.5|19602.5|19607.2|19605.2|19604.5|19602.5|123
1718255700000|2024-06-13 05:15:00|19604.4|19602.4|19594.9|19592.9|19604.4|19602.4|19594.1|19592.1|653
1718256000000|2024-06-13 05:20:00|19595.1|19593.1|19593.5|19591.5|19595.5|19593.5|19592.1|19590.1|268
1718256300000|2024-06-13 05:25:00|19593.6|19591.6|19596.4|19594.4|19597.4|19595.4|19592.7|19590.7|244
1718256600000|2024-06-13 05:30:00|19596.6|19594.6|19596.4|19594.4|19596.6|19594.6|19592.5|19590.5|193
1718256900000|2024-06-13 05:35:00|19596.2|19594.2|19598.6|19596.6|19601.4|19599.4|19595.9|19593.9|374
1718257200000|2024-06-13 05:40:00|19598.9|19596.9|19598.2|19596.2|19600.5|19598.5|19595.9|19593.9|165
1718257500000|2024-06-13 05:45:00|19598.1|19596.1|19598.2|19596.2|19600.1|19598.1|19596.7|19594.7|192
1718257800000|2024-06-13 05:50:00|19598|19596|19600.2|19598.2|19600.6|19598.6|19596.9|19594.9|150
1718258100000|2024-06-13 05:55:00|19599.2|19597.2|19599.2|19597.2|19600.4|19598.4|19594.9|19592.9|304
1718258400000|2024-06-13 06:00:00|19599.5|19597.5|19596.1|19594.1|19601.4|19599.4|19594.4|19592.4|500
1718258700000|2024-06-13 06:05:00|19596.2|19594.2|19599.7|19597.7|19600.6|19598.6|19595.5|19593.5|197
1718259000000|2024-06-13 06:10:00|19599.9|19597.9|19604.4|19602.4|19605.1|19603.1|19599.9|19597.9|324
1718259300000|2024-06-13 06:15:00|19604.5|19602.5|19602.7|19600.7|19606|19604|19601.1|19599.1|258
1718259600000|2024-06-13 06:20:00|19602.9|19600.9|19604|19602|19606.7|19604.7|19602.6|19600.6|238
1718259900000|2024-06-13 06:25:00|19604.1|19602.1|19604.9|19602.9|19605.2|19603.2|19601.5|19599.5|323
1718260200000|2024-06-13 06:30:00|19604.7|19602.7|19606.6|19604.6|19608.7|19606.7|19604.2|19602.2|399
1718260500000|2024-06-13 06:35:00|19606.7|19604.7|19608.6|19606.6|19610.4|19608.4|19606|19604|269
1718260800000|2024-06-13 06:40:00|19608.5|19606.5|19619|19617|19621.9|19619.9|19608.2|19606.2|815
1718261100000|2024-06-13 06:45:00|19619.1|19617.1|19622.4|19620.4|19624.4|19622.4|19615.6|19613.6|961
1718261400000|2024-06-13 06:50:00|19622.2|19620.2|19623.5|19621.5|19624.1|19622.1|19620.5|19618.5|500
1718261700000|2024-06-13 06:55:00|19624.5|19622.5|19622.2|19620.2|19625|19623|19620.6|19618.6|397
1718262000000|2024-06-13 07:00:00|19621.5|19619.5|19617.9|19615.9|19623.4|19621.4|19614.4|19612.4|660
1718262300000|2024-06-13 07:05:00|19617.7|19615.7|19631|19629|19632.9|19630.9|19616.4|19614.4|1065
1718262600000|2024-06-13 07:10:00|19630.2|19628.2|19637.1|19635.1|19637.6|19635.6|19628.4|19626.4|844
1718262900000|2024-06-13 07:15:00|19637.2|19635.2|19639|19637|19643.5|19641.5|19634.2|19632.2|878
1718263200000|2024-06-13 07:20:00|19638.9|19636.9|19641.1|19639.1|19644.1|19642.1|19637.1|19635.1|820
1718263500000|2024-06-13 07:25:00|19641.2|19639.2|19635.7|19633.7|19641.6|19639.6|19631.9|19629.9|772
1718263800000|2024-06-13 07:30:00|19635.6|19633.6|19632.2|19630.2|19637.6|19635.6|19632|19630|589
1718264100000|2024-06-13 07:35:00|19632.4|19630.4|19613|19611|19633.9|19631.9|19608.4|19606.4|1551
1718264400000|2024-06-13 07:40:00|19612.5|19610.5|19616.7|19614.7|19618.2|19616.2|19608.6|19606.6|675
1718264700000|2024-06-13 07:45:00|19616.9|19614.9|19624.6|19622.6|19626.9|19624.9|19616.5|19614.5|463
1718265000000|2024-06-13 07:50:00|19624.5|19622.5|19623.2|19621.2|19626.9|19624.9|19619.4|19617.4|399
1718265300000|2024-06-13 07:55:00|19623.4|19621.4|19628.2|19626.2|19631.7|19629.7|19622.7|19620.7|637
1718265600000|2024-06-13 08:00:00|19628.5|19626.5|19630.4|19628.4|19633|19631|19620.9|19618.9|1098
1718265900000|2024-06-13 08:05:00|19630.6|19628.6|19627.1|19625.1|19632.9|19630.9|19627|19625|657
1718266200000|2024-06-13 08:10:00|19627.5|19625.5|19613.5|19611.5|19628.6|19626.6|19610.9|19608.9|1179
1718266500000|2024-06-13 08:15:00|19613.4|19611.4|19612|19610|19613.4|19611.4|19606.9|19604.9|879
1718266800000|2024-06-13 08:20:00|19611.9|19609.9|19611.7|19609.7|19613.4|19611.4|19605.5|19603.5|691
1718267100000|2024-06-13 08:25:00|19611.4|19609.4|19612.5|19610.5|19617|19615|19609.9|19607.9|473
1718267400000|2024-06-13 08:30:00|19612.4|19610.4|19611.5|19609.5|19614|19612|19607.2|19605.2|414
1718267700000|2024-06-13 08:35:00|19611.6|19609.6|19610.5|19608.5|19617.4|19615.4|19609.2|19607.2|401
1718268000000|2024-06-13 08:40:00|19610.6|19608.6|19608.7|19606.7|19612.9|19610.9|19607.1|19605.1|292
1718268300000|2024-06-13 08:45:00|19608.9|19606.9|19604.7|19602.7|19609.9|19607.9|19600|19598|596
1718268600000|2024-06-13 08:50:00|19604.6|19602.6|19606.7|19604.7|19610.6|19608.6|19603.7|19601.7|303
1718268900000|2024-06-13 08:55:00|19606.6|19604.6|19612.6|19610.6|19613.7|19611.7|19605.1|19603.1|319
1718269200000|2024-06-13 09:00:00|19612.9|19610.9|19615|19613|19616.9|19614.9|19612.9|19610.9|396
1718269500000|2024-06-13 09:05:00|19615.2|19613.2|19617.7|19615.7|19619.9|19617.9|19614|19612|455
1718269800000|2024-06-13 09:10:00|19617.4|19615.4|19610.9|19608.9|19617.9|19615.9|19609.4|19607.4|345
1718270100000|2024-06-13 09:15:00|19611|19609|19602.1|19600.1|19612.4|19610.4|19599.2|19597.2|1140
1718270400000|2024-06-13 09:20:00|19602.2|19600.2|19601|19599|19605.9|19603.9|19599.6|19597.6|359
1718270700000|2024-06-13 09:25:00|19600.9|19598.9|19589.6|19587.6|19600.9|19598.9|19589.6|19587.6|735
1718271000000|2024-06-13 09:30:00|19589.7|19587.7|19586.7|19584.7|19591.9|19589.9|19585.7|19583.7|697
1718271300000|2024-06-13 09:35:00|19586.9|19584.9|19576|19574|19586.9|19584.9|19575.2|19573.2|1062
1718271600000|2024-06-13 09:40:00|19576.1|19574.1|19566|19564|19576.1|19574.1|19562.7|19560.7|1221
1718271900000|2024-06-13 09:45:00|19566.1|19564.1|19563.7|19561.7|19571.1|19569.1|19563.4|19561.4|745
1718272200000|2024-06-13 09:50:00|19563.6|19561.6|19566.9|19564.9|19569.2|19567.2|19556.5|19554.5|998
1718272500000|2024-06-13 09:55:00|19566.7|19564.7|19569.7|19567.7|19569.9|19567.9|19564.2|19562.2|626
1718272800000|2024-06-13 10:00:00|19569.6|19567.6|19577.9|19575.9|19578.4|19576.4|19569|19567|681
1718273100000|2024-06-13 10:05:00|19578|19576|19576.2|19574.2|19581.2|19579.2|19575.6|19573.6|448
1718273400000|2024-06-13 10:10:00|19576.1|19574.1|19575.9|19573.9|19578.2|19576.2|19572.9|19570.9|403
1718273700000|2024-06-13 10:15:00|19575.7|19573.7|19564|19562|19578.4|19576.4|19557.1|19555.1|884
1718274000000|2024-06-13 10:20:00|19563.6|19561.6|19570.5|19568.5|19571.2|19569.2|19563.1|19561.1|428
1718274300000|2024-06-13 10:25:00|19570.4|19568.4|19583.1|19581.1|19584|19582|19569.5|19567.5|627
1718274600000|2024-06-13 10:30:00|19583.2|19581.2|19582.2|19580.2|19584.6|19582.6|19579.4|19577.4|377
1718274900000|2024-06-13 10:35:00|19582.4|19580.4|19579.9|19577.9|19583.1|19581.1|19577.1|19575.1|319
1718275200000|2024-06-13 10:40:00|19580|19578|19581.5|19579.5|19582|19580|19576.7|19574.7|221
1718275500000|2024-06-13 10:45:00|19581.4|19579.4|19580.2|19578.2|19581.4|19579.4|19577.2|19575.2|185
1718275800000|2024-06-13 10:50:00|19580.1|19578.1|19583.5|19581.5|19583.5|19581.5|19563.5|19561.5|896
1718276100000|2024-06-13 10:55:00|19583.6|19581.6|19588.5|19586.5|19592.1|19590.1|19582.6|19580.6|689
1718276400000|2024-06-13 11:00:00|19588.6|19586.6|19590|19588|19594.6|19592.6|19586.4|19584.4|1022
1718276700000|2024-06-13 11:05:00|19590.1|19588.1|19587.1|19585.1|19592.5|19590.5|19586.9|19584.9|429
1718277000000|2024-06-13 11:10:00|19586.9|19584.9|19598.6|19596.6|19599.1|19597.1|19584.9|19582.9|820
1718277300000|2024-06-13 11:15:00|19598.5|19596.5|19594.7|19592.7|19601.7|19599.7|19591.6|19589.6|849
1718277600000|2024-06-13 11:20:00|19594.5|19592.5|19591|19589|19596|19594|19585.5|19583.5|590
1718277900000|2024-06-13 11:25:00|19590.7|19588.7|19589.7|19587.7|19592.7|19590.7|19586.6|19584.6|428
1718278200000|2024-06-13 11:30:00|19589.6|19587.6|19586|19584|19591.5|19589.5|19582.4|19580.4|745
1718278500000|2024-06-13 11:35:00|19585.9|19583.9|19587.1|19585.1|19595.7|19593.7|19583.5|19581.5|778
1718278800000|2024-06-13 11:40:00|19585.9|19583.9|19586.7|19584.7|19592.9|19590.9|19584.1|19582.1|542
1718279100000|2024-06-13 11:45:00|19586.6|19584.6|19585.2|19583.2|19589.4|19587.4|19584.2|19582.2|423
1718279400000|2024-06-13 11:50:00|19585|19583|19584.7|19582.7|19587.4|19585.4|19580|19578|435
1718279700000|2024-06-13 11:55:00|19584.6|19582.6|19582|19580|19585.9|19583.9|19578.7|19576.7|398
1718280000000|2024-06-13 12:00:00|19582.6|19580.6|19582.4|19580.4|19587.4|19585.4|19582.2|19580.2|566
1718280300000|2024-06-13 12:05:00|19582.5|19580.5|19588.9|19586.9|19594.5|19592.5|19580.2|19578.2|852
1718280600000|2024-06-13 12:10:00|19589|19587|19613.1|19611.1|19613.5|19611.5|19587.1|19585.1|1522
1718280900000|2024-06-13 12:15:00|19612.6|19610.6|19610.6|19608.6|19616.1|19614.1|19607.9|19605.9|1214
1718281200000|2024-06-13 12:20:00|19610.5|19608.5|19607.4|19605.4|19612.9|19610.9|19605.1|19603.1|1140
1718281500000|2024-06-13 12:25:00|19607|19605|19610.9|19608.9|19612.5|19610.5|19605.5|19603.5|916
1718281800000|2024-06-13 12:30:00|19610.6|19608.6|19650.5|19648.5|19661|19659|19588.1|19586.1|7738
1718282100000|2024-06-13 12:35:00|19650.4|19648.4|19611.2|19609.2|19656.9|19654.9|19607.6|19605.6|5607
1718282400000|2024-06-13 12:40:00|19611.4|19609.4|19609|19607|19619.9|19617.9|19600.5|19598.5|3418
1718282700000|2024-06-13 12:45:00|19608.9|19606.9|19597.4|19595.4|19615|19613|19594.5|19592.5|3417
1718283000000|2024-06-13 12:50:00|19597.5|19595.5|19611.2|19609.2|19611.7|19609.7|19586.2|19584.2|2759
1718283300000|2024-06-13 12:55:00|19610.6|19608.6|19601.6|19599.6|19612.9|19610.9|19601|19599|1774
1718283600000|2024-06-13 13:00:00|19602.5|19600.5|19592.2|19590.2|19608.2|19606.2|19591.2|19589.2|2345
1718283900000|2024-06-13 13:05:00|19592.1|19590.1|19591.9|19589.9|19597.9|19595.9|19588.4|19586.4|1791
1718284200000|2024-06-13 13:10:00|19591.7|19589.7|19601.2|19599.2|19603.5|19601.5|19590.4|19588.4|1359
1718284500000|2024-06-13 13:15:00|19601.1|19599.1|19608.5|19606.5|19610.9|19608.9|19598.9|19596.9|2009
1718284800000|2024-06-13 13:20:00|19608.4|19606.4|19604.4|19602.4|19609.9|19607.9|19601|19599|1347
1718285100000|2024-06-13 13:25:00|19604.5|19602.5|19610.9|19608.9|19615.9|19613.9|19604.4|19602.4|4071
1718285400000|2024-06-13 13:30:00|19610.4|19609.4|19604.9|19603.9|19619.7|19618.7|19600.1|19599.1|16677
1718285700000|2024-06-13 13:35:00|19605.4|19604.4|19630.1|19629.1|19633.6|19632.6|19590.6|19589.6|13986
1718286000000|2024-06-13 13:40:00|19630.2|19629.2|19613|19612|19635.6|19634.6|19608.7|19607.7|9585
1718286300000|2024-06-13 13:45:00|19613.5|19612.5|19625|19624|19630.4|19629.4|19602.7|19601.7|9965
1718286600000|2024-06-13 13:50:00|19624.6|19623.6|19617.1|19616.1|19632.4|19631.4|19604.3|19603.3|9030
1718286900000|2024-06-13 13:55:00|19617.3|19616.3|19606.6|19605.6|19620.1|19619.1|19590.6|19589.6|9532
1718287200000|2024-06-13 14:00:00|19606.1|19605.1|19606.6|19605.6|19625.3|19624.3|19603.4|19602.4|8569
1718287500000|2024-06-13 14:05:00|19606.7|19605.7|19612.2|19611.2|19618.6|19617.6|19604.1|19603.1|5115
1718287800000|2024-06-13 14:10:00|19612.6|19611.6|19561.1|19560.1|19612.6|19611.6|19561.1|19560.1|12010
1718288100000|2024-06-13 14:15:00|19561.2|19560.2|19543.8|19542.8|19572.9|19571.9|19543.6|19542.6|10021
1718288400000|2024-06-13 14:20:00|19544.8|19543.8|19513.3|19512.3|19559.3|19558.3|19508.9|19507.9|13668
1718288700000|2024-06-13 14:25:00|19512.8|19511.8|19546.1|19545.1|19548.7|19547.7|19511.2|19510.2|11613
1718289000000|2024-06-13 14:30:00|19546.8|19545.8|19545.2|19544.2|19560.3|19559.3|19533.6|19532.6|9016
1718289300000|2024-06-13 14:35:00|19544.8|19543.8|19562.9|19561.9|19566.6|19565.6|19529.1|19528.1|8572
1718289600000|2024-06-13 14:40:00|19562.8|19561.8|19543.2|19542.2|19566.8|19565.8|19540.9|19539.9|6698
1718289900000|2024-06-13 14:45:00|19543.3|19542.3|19555.4|19554.4|19559.1|19558.1|19527.6|19526.6|8071
1718290200000|2024-06-13 14:50:00|19555.3|19554.3|19543.7|19542.7|19558.3|19557.3|19531.6|19530.6|6018
1718290500000|2024-06-13 14:55:00|19543.3|19542.3|19526.4|19525.4|19548.8|19547.8|19524.1|19523.1|5604
1718290800000|2024-06-13 15:00:00|19526.6|19525.6|19519.3|19518.3|19539.8|19538.8|19517.6|19516.6|5699
1718291100000|2024-06-13 15:05:00|19519.4|19518.4|19555.6|19554.6|19560.9|19559.9|19517.6|19516.6|7337
1718291400000|2024-06-13 15:10:00|19555.3|19554.3|19542.6|19541.6|19565.2|19564.2|19541.8|19540.8|5406
1718291700000|2024-06-13 15:15:00|19542.7|19541.7|19535.6|19534.6|19544.8|19543.8|19526.3|19525.3|5857
1718292000000|2024-06-13 15:20:00|19535.3|19534.3|19545.6|19544.6|19547.3|19546.3|19527.4|19526.4|3297
1718292300000|2024-06-13 15:25:00|19545.8|19544.8|19549.8|19548.8|19553.2|19552.2|19541.9|19540.9|3825
1718292600000|2024-06-13 15:30:00|19550.3|19549.3|19565.3|19564.3|19568.4|19567.4|19549.3|19548.3|5522
1718292900000|2024-06-13 15:35:00|19565.6|19564.6|19563.3|19562.3|19570.2|19569.2|19555.4|19554.4|3848
1718293200000|2024-06-13 15:40:00|19563.6|19562.6|19579.2|19578.2|19582.1|19581.1|19563.6|19562.6|4838
1718293500000|2024-06-13 15:45:00|19579.5|19578.5|19575|19574|19579.8|19578.8|19566|19565|3921
1718293800000|2024-06-13 15:50:00|19575.1|19574.1|19566.5|19565.5|19577.8|19576.8|19563.7|19562.7|3517
1718294100000|2024-06-13 15:55:00|19566.6|19565.6|19561|19560|19573.1|19572.1|19558.5|19557.5|3040
1718294400000|2024-06-13 16:00:00|19561.1|19560.1|19534.5|19533.5|19562|19561|19524.7|19523.7|9029
1718294700000|2024-06-13 16:05:00|19534.6|19533.6|19532.2|19531.2|19548.7|19547.7|19529.3|19528.3|4286
1718295000000|2024-06-13 16:10:00|19532|19531|19538|19537|19543.2|19542.2|19529|19528|3625
1718295300000|2024-06-13 16:15:00|19538.5|19537.5|19513.6|19512.6|19538.5|19537.5|19508.7|19507.7|6792
1718295600000|2024-06-13 16:20:00|19514|19513|19500.3|19499.3|19525.2|19524.2|19493.2|19492.2|6040
1718295900000|2024-06-13 16:25:00|19500.5|19499.5|19481.2|19480.2|19501.2|19500.2|19474.1|19473.1|7036
1718296200000|2024-06-13 16:30:00|19481.8|19480.8|19512.2|19511.2|19515|19514|19473.7|19472.7|7836
1718296500000|2024-06-13 16:35:00|19512.3|19511.3|19510.2|19509.2|19518.5|19517.5|19501.7|19500.7|3710
1718296800000|2024-06-13 16:40:00|19510.5|19509.5|19517.5|19516.5|19518.7|19517.7|19503.5|19502.5|3268
1718297100000|2024-06-13 16:45:00|19517.6|19516.6|19495.2|19494.2|19522.7|19521.7|19487|19486|6017
1718297400000|2024-06-13 16:50:00|19495.1|19494.1|19517|19516|19524.3|19523.3|19492.5|19491.5|5336
1718297700000|2024-06-13 16:55:00|19515.6|19514.6|19517.3|19516.3|19527|19526|19510|19509|3284
1718298000000|2024-06-13 17:00:00|19516.6|19515.6|19526.5|19525.5|19539.4|19538.4|19509.7|19508.7|5482
1718298300000|2024-06-13 17:05:00|19526.6|19525.6|19531.1|19530.1|19538.2|19537.2|19525.4|19524.4|3808
1718298600000|2024-06-13 17:10:00|19531|19530|19544.7|19543.7|19547.6|19546.6|19530.2|19529.2|3985
1718298900000|2024-06-13 17:15:00|19544|19543|19535.6|19534.6|19544.4|19543.4|19531.7|19530.7|3152
1718299200000|2024-06-13 17:20:00|19535.5|19534.5|19543.1|19542.1|19543.2|19542.2|19526.9|19525.9|3004
1718299500000|2024-06-13 17:25:00|19543.2|19542.2|19544.9|19543.9|19557.1|19556.1|19539.2|19538.2|4809
1718299800000|2024-06-13 17:30:00|19544.7|19543.7|19534.7|19533.7|19550.1|19549.1|19532.9|19531.9|3673
1718300100000|2024-06-13 17:35:00|19535|19534|19539.2|19538.2|19540.2|19539.2|19524|19523|3394
1718300400000|2024-06-13 17:40:00|19539|19538|19552.6|19551.6|19555.6|19554.6|19539|19538|3740
1718300700000|2024-06-13 17:45:00|19552.7|19551.7|19547.2|19546.2|19553.7|19552.7|19541.7|19540.7|2616
1718301000000|2024-06-13 17:50:00|19547.1|19546.1|19551.9|19550.9|19555|19554|19545.5|19544.5|2402
1718301300000|2024-06-13 17:55:00|19551.7|19550.7|19540.5|19539.5|19557.7|19556.7|19536.2|19535.2|3698
1718301600000|2024-06-13 18:00:00|19541.7|19540.7|19526.1|19525.1|19544.4|19543.4|19521.1|19520.1|5014
1718301900000|2024-06-13 18:05:00|19526|19525|19556.7|19555.7|19562.7|19561.7|19524.5|19523.5|5618
1718302200000|2024-06-13 18:10:00|19556.6|19555.6|19556.9|19555.9|19563.4|19562.4|19552|19551|3375
1718302500000|2024-06-13 18:15:00|19556.7|19555.7|19556.4|19555.4|19563.6|19562.6|19549.2|19548.2|3077
1718302800000|2024-06-13 18:20:00|19557|19556|19564.9|19563.9|19569.1|19568.1|19557|19556|2889
1718303100000|2024-06-13 18:25:00|19564.8|19563.8|19559.6|19558.6|19567.3|19566.3|19553.8|19552.8|2896
1718303400000|2024-06-13 18:30:00|19559.5|19558.5|19564.6|19563.6|19569.6|19568.6|19558|19557|2737
1718303700000|2024-06-13 18:35:00|19564.5|19563.5|19559.1|19558.1|19569|19568|19556.4|19555.4|2541
1718304000000|2024-06-13 18:40:00|19559.3|19558.3|19573.6|19572.6|19575|19574|19557.9|19556.9|3237
1718304300000|2024-06-13 18:45:00|19574|19573|19568|19567|19574.8|19573.8|19561.3|19560.3|3276
1718304600000|2024-06-13 18:50:00|19568.1|19567.1|19568.4|19567.4|19573.3|19572.3|19564.8|19563.8|2811
1718304900000|2024-06-13 18:55:00|19568.5|19567.5|19572.8|19571.8|19578.9|19577.9|19565.4|19564.4|3442
1718305200000|2024-06-13 19:00:00|19572.9|19571.9|19584.5|19583.5|19589.3|19588.3|19565.4|19564.4|4831
1718305500000|2024-06-13 19:05:00|19585.3|19584.3|19587.3|19586.3|19592.3|19591.3|19577.9|19576.9|4570
1718305800000|2024-06-13 19:10:00|19587.4|19586.4|19569.3|19568.3|19588.9|19587.9|19568.3|19567.3|5186
1718306100000|2024-06-13 19:15:00|19569.1|19568.1|19581|19580|19581.6|19580.6|19558.8|19557.8|5164
1718306400000|2024-06-13 19:20:00|19580.9|19579.9|19577.3|19576.3|19588|19587|19575.8|19574.8|3478
1718306700000|2024-06-13 19:25:00|19577.1|19576.1|19575.6|19574.6|19584.8|19583.8|19575.4|19574.4|2955
1718307000000|2024-06-13 19:30:00|19575.9|19574.9|19573.6|19572.6|19577.6|19576.6|19563.3|19562.3|4363
1718307300000|2024-06-13 19:35:00|19573.8|19572.8|19575.8|19574.8|19577.5|19576.5|19567.9|19566.9|2833
1718307600000|2024-06-13 19:40:00|19575.4|19574.4|19578.1|19577.1|19582.1|19581.1|19573.2|19572.2|3017
1718307900000|2024-06-13 19:45:00|19577.6|19576.6|19582.9|19581.9|19586.6|19585.6|19574.9|19573.9|3159
1718308200000|2024-06-13 19:50:00|19586.3|19585.3|19582.7|19581.7|19587.8|19586.8|19571.7|19570.7|5596
1718308500000|2024-06-13 19:55:00|19582.6|19581.6|19563.8|19562.8|19605.7|19604.7|19563.8|19562.8|18208
1718308800000|2024-06-13 20:00:00|19560.4|19559.4|19569.3|19567.3|19575.8|19573.8|19559.5|19557.5|7424
1718309100000|2024-06-13 20:05:00|19569.5|19567.5|19580.8|19578.8|19609.2|19607.2|19569.5|19567.5|7418
1718309400000|2024-06-13 20:10:00|19580.9|19578.9|19584.9|19582.9|19588.4|19586.4|19579.3|19577.3|1619
1718309700000|2024-06-13 20:15:00|19585|19583|19583|19581|19587.9|19585.9|19577.9|19575.9|745
1718310000000|2024-06-13 20:20:00|19583.2|19581.2|19581.8|19579.8|19585.4|19583.4|19581.2|19579.2|305
1718310300000|2024-06-13 20:25:00|19581.9|19579.9|19583.9|19581.9|19585.7|19583.7|19581.5|19579.5|206
1718310600000|2024-06-13 20:30:00|19583.8|19581.8|19579.4|19577.4|19584.3|19582.3|19579.2|19577.2|434
1718310900000|2024-06-13 20:35:00|19579.3|19577.3|19573|19571|19580.8|19578.8|19572.9|19570.9|478
1718311200000|2024-06-13 20:40:00|19572.9|19570.9|19568.7|19566.7|19573.8|19571.8|19566.8|19564.8|451
1718311500000|2024-06-13 20:45:00|19568.5|19566.5|19567|19565|19568.7|19566.7|19563.9|19561.9|426
1718311800000|2024-06-13 20:50:00|19566.9|19564.9|19570.2|19568.2|19572.2|19570.2|19565.3|19563.3|383
1718312100000|2024-06-13 20:55:00|19570|19568|19578.3|19573.3|19579.2|19577.2|19569.2|19567.2|675
1718312400000|2024-06-13 21:00:00|19578|19573|19575.4|19570.4|19579.2|19574.2|19575.2|19570.2|0
1718312700000|2024-06-13 21:05:00|19574.6|19569.6|19578.8|19573.8|19578.8|19573.8|19574.6|19569.6|0
1718313000000|2024-06-13 21:10:00|19578.6|19573.6|19578.2|19573.2|19579.1|19574.1|19577.9|19572.9|0
1718313300000|2024-06-13 21:15:00|19578.3|19573.3|19578.5|19573.5|19578.5|19573.5|19577.7|19572.7|0
1718313600000|2024-06-13 21:20:00|19577.2|19572.2|19577.2|19572.2|19578.5|19573.5|19576.6|19571.6|0
1718313900000|2024-06-13 21:25:00|19577.9|19572.9|19577.5|19572.5|19578.6|19573.6|19577.5|19572.5|0
1718314200000|2024-06-13 21:30:00|19578.5|19573.5|19578.6|19573.6|19580.1|19575.1|19578.3|19573.3|0
1718314500000|2024-06-13 21:35:00|19578.4|19573.4|19578|19573|19578.6|19573.6|19577.6|19572.6|0
1718314800000|2024-06-13 21:40:00|19577.6|19572.6|19577.9|19572.9|19578.4|19573.4|19577.6|19572.6|0
1718315100000|2024-06-13 21:45:00|19577.3|19572.3|19575.9|19570.9|19577.3|19572.3|19575.7|19570.7|0
1718315400000|2024-06-13 21:50:00|19576|19571|19575.6|19570.6|19576.5|19571.5|19573.9|19568.9|0
1718315700000|2024-06-13 21:55:00|19575.5|19570.5|19574.3|19569.3|19576.5|19571.5|19574.3|19569.3|0
1718316000000|2024-06-13 22:00:00|19574.8|19569.8|19567.9|19565.9|19580.9|19578.9|19565.3|19563.3|637
1718316300000|2024-06-13 22:05:00|19568|19566|19572.3|19570.3|19573.8|19571.8|19566.8|19564.8|369
1718316600000|2024-06-13 22:10:00|19572.4|19570.4|19576.4|19574.4|19578.7|19576.7|19570.8|19568.8|337
1718316900000|2024-06-13 22:15:00|19576.7|19574.7|19578.5|19576.5|19580.3|19578.3|19574.5|19572.5|134
1718317200000|2024-06-13 22:20:00|19578.7|19576.7|19586|19584|19586.2|19584.2|19578|19576|273
1718317500000|2024-06-13 22:25:00|19586.3|19584.3|19582|19580|19587.3|19585.3|19581.8|19579.8|171
1718317800000|2024-06-13 22:30:00|19582.4|19580.4|19586.5|19584.5|19586.9|19584.9|19580.2|19578.2|254
1718318100000|2024-06-13 22:35:00|19586.4|19584.4|19585|19583|19586.8|19584.8|19583.3|19581.3|67
1718318400000|2024-06-13 22:40:00|19584.9|19582.9|19585.9|19583.9|19586.3|19584.3|19584.3|19582.3|61
1718318700000|2024-06-13 22:45:00|19586.2|19584.2|19585.2|19583.2|19587.9|19585.9|19584.3|19582.3|151
1718319000000|2024-06-13 22:50:00|19584.9|19582.9|19583.9|19581.9|19585|19583|19581.5|19579.5|90
1718319300000|2024-06-13 22:55:00|19584|19582|19582.8|19580.8|19585.9|19583.9|19581.3|19579.3|84
1718319600000|2024-06-13 23:00:00|19582.7|19580.7|19580.3|19578.3|19586.8|19584.8|19580.3|19578.3|258
1718319900000|2024-06-13 23:05:00|19580.4|19578.4|19579.5|19577.5|19581.5|19579.5|19574.7|19572.7|252
1718320200000|2024-06-13 23:10:00|19579.4|19577.4|19580.5|19578.5|19581.2|19579.2|19575.7|19573.7|140
1718320500000|2024-06-13 23:15:00|19580.2|19578.2|19584.8|19582.8|19585.9|19583.9|19579.2|19577.2|184
1718320800000|2024-06-13 23:20:00|19584.7|19582.7|19586|19584|19586.8|19584.8|19584.3|19582.3|77
1718321100000|2024-06-13 23:25:00|19586.2|19584.2|19587.3|19585.3|19588.7|19586.7|19585.5|19583.5|139
1718321400000|2024-06-13 23:30:00|19587.4|19585.4|19589.3|19587.3|19589.3|19587.3|19586.5|19584.5|127
1718321700000|2024-06-13 23:35:00|19589.2|19587.2|19585.9|19583.9|19589.3|19587.3|19585.9|19583.9|105
1718322000000|2024-06-13 23:40:00|19585.4|19583.4|19588.7|19586.7|19589|19587|19583.7|19581.7|176
1718322300000|2024-06-13 23:45:00|19588.9|19586.9|19593.4|19591.4|19595.7|19593.7|19587.2|19585.2|329
1718322600000|2024-06-13 23:50:00|19593.3|19591.3|19590.2|19588.2|19593.7|19591.7|19587.9|19585.9|196
1718322900000|2024-06-13 23:55:00|19590|19588|19591.7|19589.7|19593|19591|19588.8|19586.8|147
1718323200000|2024-06-14 00:00:00|19592.2|19590.2|19596.4|19594.4|19597.3|19595.3|19588|19586|482
1718323500000|2024-06-14 00:05:00|19596.5|19594.5|19591.2|19589.2|19596.8|19594.8|19591.2|19589.2|218
1718323800000|2024-06-14 00:10:00|19590.4|19588.4|19591.4|19589.4|19591.8|19589.8|19586.7|19584.7|194
1718324100000|2024-06-14 00:15:00|19591.3|19589.3|19590.2|19588.2|19593.7|19591.7|19587.4|19585.4|235
1718324400000|2024-06-14 00:20:00|19590.3|19588.3|19594.5|19592.5|19595.3|19593.3|19590.3|19588.3|184
1718324700000|2024-06-14 00:25:00|19594.4|19592.4|19592.4|19590.4|19595.4|19593.4|19592.2|19590.2|236
1718325000000|2024-06-14 00:30:00|19592.5|19590.5|19591.7|19589.7|19593.5|19591.5|19589.9|19587.9|151
1718325300000|2024-06-14 00:35:00|19591.8|19589.8|19592|19590|19593|19591|19590|19588|65
1718325600000|2024-06-14 00:40:00|19592.2|19590.2|19590.7|19588.7|19593.8|19591.8|19590.5|19588.5|113
1718325900000|2024-06-14 00:45:00|19590.8|19588.8|19590.7|19588.7|19592.4|19590.4|19588.7|19586.7|125
1718326200000|2024-06-14 00:50:00|19590.8|19588.8|19592.2|19590.2|19594.7|19592.7|19590.7|19588.7|194
1718326500000|2024-06-14 00:55:00|19592.3|19590.3|19588.4|19586.4|19592.8|19590.8|19588.4|19586.4|183
1718326800000|2024-06-14 01:00:00|19588.5|19586.5|19587.2|19585.2|19589.7|19587.7|19585.3|19583.3|245
1718327100000|2024-06-14 01:05:00|19587|19585|19586.7|19584.7|19588.2|19586.2|19585.2|19583.2|223
1718327400000|2024-06-14 01:10:00|19586.5|19584.5|19590.2|19588.2|19590.3|19588.3|19586.4|19584.4|167
1718327700000|2024-06-14 01:15:00|19590.3|19588.3|19589.2|19587.2|19590.8|19588.8|19588.2|19586.2|104
1718328000000|2024-06-14 01:20:00|19589.3|19587.3|19589.8|19587.8|19589.8|19587.8|19587.4|19585.4|105
1718328300000|2024-06-14 01:25:00|19589.7|19587.7|19591.4|19589.4|19592.9|19590.9|19589.7|19587.7|158
1718328600000|2024-06-14 01:30:00|19591.3|19589.3|19590.9|19588.9|19593.2|19591.2|19590.3|19588.3|154
1718328900000|2024-06-14 01:35:00|19590.7|19588.7|19588.9|19586.9|19593.3|19591.3|19588.9|19586.9|195
1718329200000|2024-06-14 01:40:00|19588.8|19586.8|19590.2|19588.2|19591.5|19589.5|19587.9|19585.9|115
1718329500000|2024-06-14 01:45:00|19590|19588|19593.7|19591.7|19593.8|19591.8|19588.5|19586.5|137
1718329800000|2024-06-14 01:50:00|19593.4|19591.4|19599.2|19597.2|19600.3|19598.3|19592.9|19590.9|370
1718330100000|2024-06-14 01:55:00|19599|19597|19600.7|19598.7|19602.5|19600.5|19599|19597|257
1718330400000|2024-06-14 02:00:00|19600.5|19598.5|19598.9|19596.9|19600.9|19598.9|19598.4|19596.4|136
1718330700000|2024-06-14 02:05:00|19598.8|19596.8|19599.9|19597.9|19600.5|19598.5|19597.2|19595.2|139
1718331000000|2024-06-14 02:10:00|19599.8|19597.8|19602.2|19600.2|19604.4|19602.4|19599.3|19597.3|316
1718331300000|2024-06-14 02:15:00|19602.3|19600.3|19600.2|19598.2|19604.2|19602.2|19599.9|19597.9|219
1718331600000|2024-06-14 02:20:00|19599.9|19597.9|19599.8|19597.8|19600.9|19598.9|19599|19597|126
1718331900000|2024-06-14 02:25:00|19599.9|19597.9|19603.7|19601.7|19603.8|19601.8|19599.3|19597.3|194
1718332200000|2024-06-14 02:30:00|19603.8|19601.8|19606.3|19604.3|19606.5|19604.5|19602.7|19600.7|307
1718332500000|2024-06-14 02:35:00|19606.4|19604.4|19605.5|19603.5|19607.3|19605.3|19604.8|19602.8|226
1718332800000|2024-06-14 02:40:00|19605.4|19603.4|19606|19604|19607|19605|19603.4|19601.4|117
1718333100000|2024-06-14 02:45:00|19605.9|19603.9|19607.3|19605.3|19610.3|19608.3|19605.5|19603.5|309
1718333400000|2024-06-14 02:50:00|19607.2|19605.2|19607.2|19605.2|19607.5|19605.5|19606|19604|101
1718333700000|2024-06-14 02:55:00|19607.4|19605.4|19607|19605|19608.5|19606.5|19606.3|19604.3|101
1718334000000|2024-06-14 03:00:00|19607.2|19605.2|19606.7|19604.7|19607.8|19605.8|19605.9|19603.9|66
1718334300000|2024-06-14 03:05:00|19606.8|19604.8|19608|19606|19610.2|19608.2|19606.7|19604.7|184
1718334600000|2024-06-14 03:10:00|19608.2|19606.2|19610|19608|19610.3|19608.3|19607.3|19605.3|107
1718334900000|2024-06-14 03:15:00|19609.9|19607.9|19610.8|19608.8|19611.9|19609.9|19609.5|19607.5|98
1718335200000|2024-06-14 03:20:00|19610.7|19608.7|19613|19611|19614.2|19612.2|19610.2|19608.2|180
1718335500000|2024-06-14 03:25:00|19612.9|19610.9|19612.4|19610.4|19614.5|19612.5|19611.9|19609.9|212
1718335800000|2024-06-14 03:30:00|19612.9|19610.9|19610.2|19608.2|19613.8|19611.8|19608.5|19606.5|274
1718336100000|2024-06-14 03:35:00|19610.3|19608.3|19613.9|19611.9|19614.8|19612.8|19609.7|19607.7|741
1718336400000|2024-06-14 03:40:00|19613.7|19611.7|19615.9|19613.9|19616.3|19614.3|19612.5|19610.5|792
1718336700000|2024-06-14 03:45:00|19615.8|19613.8|19614.7|19612.7|19616.2|19614.2|19614.4|19612.4|200
1718337000000|2024-06-14 03:50:00|19614.8|19612.8|19613.9|19611.9|19615.5|19613.5|19613.3|19611.3|137
1718337300000|2024-06-14 03:55:00|19614|19612|19613.2|19611.2|19614.9|19612.9|19612.5|19610.5|159
1718337600000|2024-06-14 04:00:00|19613|19611|19609.7|19607.7|19613.7|19611.7|19609.3|19607.3|206
1718337900000|2024-06-14 04:05:00|19609.8|19607.8|19606.8|19604.8|19610.2|19608.2|19606.7|19604.7|173
1718338200000|2024-06-14 04:10:00|19606.9|19604.9|19608.5|19606.5|19608.7|19606.7|19605.9|19603.9|147
1718338500000|2024-06-14 04:15:00|19608.3|19606.3|19605.5|19603.5|19608.8|19606.8|19604.9|19602.9|208
1718338800000|2024-06-14 04:20:00|19605.7|19603.7|19607|19605|19607.2|19605.2|19604.4|19602.4|96
1718339100000|2024-06-14 04:25:00|19606.9|19604.9|19608.3|19606.3|19608.8|19606.8|19606.8|19604.8|84
1718339400000|2024-06-14 04:30:00|19608.2|19606.2|19604.8|19602.8|19608.4|19606.4|19603.8|19601.8|154
1718339700000|2024-06-14 04:35:00|19604.7|19602.7|19608.2|19606.2|19608.7|19606.7|19604.7|19602.7|92
1718340000000|2024-06-14 04:40:00|19608.3|19606.3|19609.4|19607.4|19610.5|19608.5|19607.8|19605.8|238
1718340300000|2024-06-14 04:45:00|19609.3|19607.3|19609.3|19607.3|19609.7|19607.7|19608.4|19606.4|78
1718340600000|2024-06-14 04:50:00|19609.1|19607.1|19610.3|19608.3|19610.9|19608.9|19608.9|19606.9|76
1718340900000|2024-06-14 04:55:00|19610.1|19608.1|19614.4|19612.4|19615.2|19613.2|19609.6|19607.6|59
1718341200000|2024-06-14 05:00:00|19614.5|19612.5|19617.4|19615.4|19617.5|19615.5|19614.2|19612.2|233
1718341500000|2024-06-14 05:05:00|19617.3|19615.3|19616.8|19614.8|19617.4|19615.4|19614.2|19612.2|170
1718341800000|2024-06-14 05:10:00|19616.7|19614.7|19612.7|19610.7|19617.3|19615.3|19611.9|19609.9|154
1718342100000|2024-06-14 05:15:00|19612.5|19610.5|19617.4|19615.4|19617.7|19615.7|19612.5|19610.5|102
1718342400000|2024-06-14 05:20:00|19617.5|19615.5|19616.2|19614.2|19618.8|19616.8|19615.3|19613.3|138
1718342700000|2024-06-14 05:25:00|19616.3|19614.3|19617|19615|19618.8|19616.8|19616.2|19614.2|108
1718343000000|2024-06-14 05:30:00|19616.9|19614.9|19618.7|19616.7|19619|19617|19616.9|19614.9|92
1718343300000|2024-06-14 05:35:00|19618.2|19616.2|19620.2|19618.2|19620.3|19618.3|19618.2|19616.2|258
1718343600000|2024-06-14 05:40:00|19620|19618|19621.9|19619.9|19622.4|19620.4|19618.7|19616.7|281
1718343900000|2024-06-14 05:45:00|19622.2|19620.2|19620.9|19618.9|19623.9|19621.9|19619.4|19617.4|597
1718344200000|2024-06-14 05:50:00|19621|19619|19622.7|19620.7|19623.3|19621.3|19619|19617|257
1718344500000|2024-06-14 05:55:00|19622.5|19620.5|19624.4|19622.4|19624.7|19622.7|19621.4|19619.4|263
1718344800000|2024-06-14 06:00:00|19624.3|19622.3|19618|19616|19624.9|19622.9|19616.9|19614.9|698
1718345100000|2024-06-14 06:05:00|19617.9|19615.9|19619.2|19617.2|19620.9|19618.9|19617|19615|389
1718345400000|2024-06-14 06:10:00|19619.4|19617.4|19621.3|19619.3|19622.7|19620.7|19619|19617|216
1718345700000|2024-06-14 06:15:00|19621.2|19619.2|19625|19623|19626.7|19624.7|19619.7|19617.7|343
1718346000000|2024-06-14 06:20:00|19625.2|19623.2|19632.4|19630.4|19633.9|19631.9|19624.2|19622.2|511
1718346300000|2024-06-14 06:25:00|19632.5|19630.5|19629.2|19627.2|19632.9|19630.9|19627.5|19625.5|254
1718346600000|2024-06-14 06:30:00|19629|19627|19625.4|19623.4|19629|19627|19625.2|19623.2|210
1718346900000|2024-06-14 06:35:00|19625.3|19623.3|19618.9|19616.9|19627|19625|19618.3|19616.3|460
1718347200000|2024-06-14 06:40:00|19618.4|19616.4|19616.8|19614.8|19621.9|19619.9|19616.2|19614.2|439
1718347500000|2024-06-14 06:45:00|19616.7|19614.7|19608.4|19606.4|19616.7|19614.7|19608.2|19606.2|576
1718347800000|2024-06-14 06:50:00|19607.8|19605.8|19608.3|19606.3|19609.2|19607.2|19600.7|19598.7|786
1718348100000|2024-06-14 06:55:00|19608.4|19606.4|19607|19605|19609.5|19607.5|19606.2|19604.2|333
1718348400000|2024-06-14 07:00:00|19606.9|19604.9|19609.4|19607.4|19612.7|19610.7|19605.7|19603.7|878
1718348700000|2024-06-14 07:05:00|19609.7|19607.7|19603.4|19601.4|19611|19609|19603.4|19601.4|627
1718349000000|2024-06-14 07:10:00|19603.5|19601.5|19591.9|19589.9|19606.7|19604.7|19591.3|19589.3|998
1718349300000|2024-06-14 07:15:00|19591.7|19589.7|19589.2|19587.2|19597.7|19595.7|19586.2|19584.2|1190
1718349600000|2024-06-14 07:20:00|19589.3|19587.3|19600.8|19598.8|19603.2|19601.2|19589|19587|891
1718349900000|2024-06-14 07:25:00|19600.7|19598.7|19622.8|19620.8|19623.4|19621.4|19600.3|19598.3|1181
1718350200000|2024-06-14 07:30:00|19622.7|19620.7|19632.4|19630.4|19635.8|19633.8|19622.5|19620.5|1264
1718350500000|2024-06-14 07:35:00|19631.9|19629.9|19627.5|19625.5|19634|19632|19626.2|19624.2|812
1718350800000|2024-06-14 07:40:00|19627.4|19625.4|19630.3|19628.3|19632|19630|19623.2|19621.2|826
1718351100000|2024-06-14 07:45:00|19630.2|19628.2|19617.2|19615.2|19632.4|19630.4|19615.7|19613.7|773
1718351400000|2024-06-14 07:50:00|19617.3|19615.3|19624|19622|19627|19625|19616.9|19614.9|621
1718351700000|2024-06-14 07:55:00|19623.9|19621.9|19618.7|19616.7|19633|19631|19618.7|19616.7|702
1718352000000|2024-06-14 08:00:00|19617.4|19615.4|19607.5|19605.5|19632.5|19630.5|19605.2|19603.2|1587
1718352300000|2024-06-14 08:05:00|19607.4|19605.4|19607|19605|19609|19607|19599|19597|1365
1718352600000|2024-06-14 08:10:00|19606.9|19604.9|19619.5|19617.5|19623.7|19621.7|19603.3|19601.3|1106
1718352900000|2024-06-14 08:15:00|19619.4|19617.4|19617.2|19615.2|19623.4|19621.4|19615.8|19613.8|950
1718353200000|2024-06-14 08:20:00|19617|19615|19610|19608|19617.7|19615.7|19605.9|19603.9|837
1718353500000|2024-06-14 08:25:00|19609.9|19607.9|19607.9|19605.9|19612.7|19610.7|19605.3|19603.3|737
1718353800000|2024-06-14 08:30:00|19607.8|19605.8|19609|19607|19619.2|19617.2|19605.2|19603.2|861
1718354100000|2024-06-14 08:35:00|19609.2|19607.2|19613.2|19611.2|19616.2|19614.2|19607|19605|565
1718354400000|2024-06-14 08:40:00|19613|19611|19612.8|19610.8|19618.2|19616.2|19609|19607|538
1718354700000|2024-06-14 08:45:00|19612.9|19610.9|19599.8|19597.8|19613|19611|19597.2|19595.2|1171
1718355000000|2024-06-14 08:50:00|19599.9|19597.9|19597.4|19595.4|19605.4|19603.4|19595.2|19593.2|765
1718355300000|2024-06-14 08:55:00|19597|19595|19593|19591|19602.7|19600.7|19591.7|19589.7|816
1718355600000|2024-06-14 09:00:00|19593.2|19591.2|19599.5|19597.5|19602.3|19600.3|19592.7|19590.7|718
1718355900000|2024-06-14 09:05:00|19599.4|19597.4|19583|19581|19599.5|19597.5|19575.9|19573.9|1336
1718356200000|2024-06-14 09:10:00|19582.9|19580.9|19579.8|19577.8|19585.9|19583.9|19573.7|19571.7|897
1718356500000|2024-06-14 09:15:00|19579.7|19577.7|19577.3|19575.3|19579.7|19577.7|19574.3|19572.3|681
1718356800000|2024-06-14 09:20:00|19577|19575|19589.7|19587.7|19593.4|19591.4|19577|19575|975
1718357100000|2024-06-14 09:25:00|19591.3|19589.3|19580.5|19578.5|19592.3|19590.3|19579|19577|734
1718357400000|2024-06-14 09:30:00|19580.7|19578.7|19567.7|19565.7|19580.9|19578.9|19565.4|19563.4|1200
1718357700000|2024-06-14 09:35:00|19567.9|19565.9|19559|19557|19572.4|19570.4|19556.7|19554.7|1060
1718358000000|2024-06-14 09:40:00|19559.2|19557.2|19542.2|19540.2|19559.5|19557.5|19540.2|19538.2|1687
1718358300000|2024-06-14 09:45:00|19541.8|19539.8|19552.5|19550.5|19563.7|19561.7|19541.8|19539.8|1532
1718358600000|2024-06-14 09:50:00|19552.7|19550.7|19547.7|19545.7|19559.5|19557.5|19547.7|19545.7|1063
1718358900000|2024-06-14 09:55:00|19548|19546|19534|19532|19550.3|19548.3|19533.7|19531.7|1311
1718359200000|2024-06-14 10:00:00|19534.3|19532.3|19502.8|19500.8|19537|19535|19501.5|19499.5|3180
1718359500000|2024-06-14 10:05:00|19502.5|19500.5|19527|19525|19529.4|19527.4|19501.8|19499.8|2070
1718359800000|2024-06-14 10:10:00|19527.3|19525.3|19513.7|19511.7|19531.8|19529.8|19511.8|19509.8|1230
1718360100000|2024-06-14 10:15:00|19513.8|19511.8|19516.8|19514.8|19528.8|19526.8|19512.2|19510.2|1401
1718360400000|2024-06-14 10:20:00|19516.7|19514.7|19509.2|19507.2|19526.3|19524.3|19498.7|19496.7|2048
1718360700000|2024-06-14 10:25:00|19509.3|19507.3|19518.5|19516.5|19521.3|19519.3|19499.3|19497.3|2356
1718361000000|2024-06-14 10:30:00|19518.4|19516.4|19526.9|19524.9|19532.9|19530.9|19518.3|19516.3|1525
1718361300000|2024-06-14 10:35:00|19526.3|19524.3|19534.5|19532.5|19541.2|19539.2|19525.7|19523.7|1643
1718361600000|2024-06-14 10:40:00|19534.7|19532.7|19529.5|19527.5|19536.7|19534.7|19524.3|19522.3|1074
1718361900000|2024-06-14 10:45:00|19529.7|19527.7|19530.4|19528.4|19536.2|19534.2|19527.4|19525.4|863
1718362200000|2024-06-14 10:50:00|19530.3|19528.3|19534.4|19532.4|19536.3|19534.3|19529.3|19527.3|664
1718362500000|2024-06-14 10:55:00|19534.3|19532.3|19517.8|19515.8|19536.2|19534.2|19512.8|19510.8|1385
1718362800000|2024-06-14 11:00:00|19516|19514|19507.2|19505.2|19522.4|19520.4|19500.4|19498.4|2470
1718363100000|2024-06-14 11:05:00|19506.8|19504.8|19497.5|19495.5|19507.3|19505.3|19479.5|19477.5|2945
1718363400000|2024-06-14 11:10:00|19497.7|19495.7|19511.4|19509.4|19517.5|19515.5|19497.7|19495.7|2151
1718363700000|2024-06-14 11:15:00|19510.2|19508.2|19495.7|19493.7|19515.2|19513.2|19490.2|19488.2|1601
1718364000000|2024-06-14 11:20:00|19495.8|19493.8|19512.3|19510.3|19514|19512|19495.7|19493.7|1416
1718364300000|2024-06-14 11:25:00|19512.7|19510.7|19527.4|19525.4|19527.4|19525.4|19512.7|19510.7|1598
1718364600000|2024-06-14 11:30:00|19527.7|19525.7|19537|19535|19541.2|19539.2|19523.2|19521.2|1771
1718364900000|2024-06-14 11:35:00|19537.3|19535.3|19526.2|19524.2|19544.3|19542.3|19525.5|19523.5|1957
1718365200000|2024-06-14 11:40:00|19525.3|19523.3|19525.5|19523.5|19532.2|19530.2|19521.5|19519.5|1356
1718365500000|2024-06-14 11:45:00|19525.7|19523.7|19529.5|19527.5|19532.9|19530.9|19519|19517|1427
1718365800000|2024-06-14 11:50:00|19529.3|19527.3|19530.9|19528.9|19532.4|19530.4|19523.3|19521.3|929
1718366100000|2024-06-14 11:55:00|19530.3|19528.3|19516.3|19514.3|19532.7|19530.7|19510.3|19508.3|1494
1718366400000|2024-06-14 12:00:00|19516|19514|19521.3|19519.3|19523.8|19521.8|19511.4|19509.4|1479
1718366700000|2024-06-14 12:05:00|19520.8|19518.8|19521.5|19519.5|19531.7|19529.7|19517.9|19515.9|1271
1718367000000|2024-06-14 12:10:00|19522.2|19520.2|19516.5|19514.5|19527.9|19525.9|19512.2|19510.2|1354
1718367300000|2024-06-14 12:15:00|19516.4|19514.4|19530.2|19528.2|19530.4|19528.4|19515.2|19513.2|892
1718367600000|2024-06-14 12:20:00|19530.3|19528.3|19547.3|19545.3|19548.4|19546.4|19529.2|19527.2|2133
1718367900000|2024-06-14 12:25:00|19547.2|19545.2|19537.9|19535.9|19549.5|19547.5|19537.8|19535.8|1502
1718368200000|2024-06-14 12:30:00|19538|19536|19538.3|19536.3|19551.9|19549.9|19530.3|19528.3|2931
1718368500000|2024-06-14 12:35:00|19538.2|19536.2|19543.5|19541.5|19554|19552|19532.5|19530.5|2099
1718368800000|2024-06-14 12:40:00|19543.4|19541.4|19543.3|19541.3|19546.9|19544.9|19535.5|19533.5|1030
1718369100000|2024-06-14 12:45:00|19543.2|19541.2|19537.7|19535.7|19551.2|19549.2|19537.4|19535.4|1731
1718369400000|2024-06-14 12:50:00|19537.8|19535.8|19535.3|19533.3|19541.7|19539.7|19530.7|19528.7|1278
1718369700000|2024-06-14 12:55:00|19535.4|19533.4|19539.3|19537.3|19541.2|19539.2|19534.3|19532.3|971
1718370000000|2024-06-14 13:00:00|19539.4|19537.4|19534.8|19532.8|19539.4|19537.4|19531.2|19529.2|1589
1718370300000|2024-06-14 13:05:00|19534.7|19532.7|19533.9|19531.9|19539.7|19537.7|19531.9|19529.9|1472
1718370600000|2024-06-14 13:10:00|19533.8|19531.8|19535.3|19533.3|19539.5|19537.5|19530.4|19528.4|1330
1718370900000|2024-06-14 13:15:00|19535.4|19533.4|19537.4|19535.4|19538.7|19536.7|19533.9|19531.9|920
1718371200000|2024-06-14 13:20:00|19537.7|19535.7|19540.4|19538.4|19549.4|19547.4|19537.3|19535.3|1944
1718371500000|2024-06-14 13:25:00|19540.3|19538.3|19555.7|19553.7|19556.9|19554.9|19540.3|19538.3|3266
1718371800000|2024-06-14 13:30:00|19555.2|19554.2|19559.9|19558.9|19561.3|19560.3|19534.7|19533.7|18764
1718372100000|2024-06-14 13:35:00|19560.4|19559.4|19576.8|19575.8|19579.5|19578.5|19549.4|19548.4|11972
1718372400000|2024-06-14 13:40:00|19576.5|19575.5|19574.8|19573.8|19580.7|19579.7|19562.2|19561.2|9222
1718372700000|2024-06-14 13:45:00|19574.9|19573.9|19600.3|19599.3|19605.8|19604.8|19574.2|19573.2|10423
1718373000000|2024-06-14 13:50:00|19600.4|19599.4|19607.3|19606.3|19615|19614|19597.4|19596.4|8844
1718373300000|2024-06-14 13:55:00|19607.1|19606.1|19618.5|19617.5|19622|19621|19601|19600|6824
1718373600000|2024-06-14 14:00:00|19618.3|19617.3|19591.2|19590.2|19618.7|19617.7|19588.2|19587.2|13412
1718373900000|2024-06-14 14:05:00|19590.9|19589.9|19587.2|19586.2|19612.2|19611.2|19577.2|19576.2|12419
1718374200000|2024-06-14 14:10:00|19587.3|19586.3|19577.2|19576.2|19596.9|19595.9|19568.3|19567.3|11007
1718374500000|2024-06-14 14:15:00|19576.9|19575.9|19607.8|19606.8|19609.9|19608.9|19574.9|19573.9|8756
1718374800000|2024-06-14 14:20:00|19606.4|19605.4|19627.4|19626.4|19629.1|19628.1|19599.8|19598.8|8882
1718375100000|2024-06-14 14:25:00|19627.6|19626.6|19604.9|19603.9|19627.8|19626.8|19598.9|19597.9|7326
1718375400000|2024-06-14 14:30:00|19604.6|19603.6|19590.1|19589.1|19610.6|19609.6|19578.6|19577.6|9134
1718375700000|2024-06-14 14:35:00|19588.8|19587.8|19556.7|19555.7|19590.7|19589.7|19554.7|19553.7|8975
1718376000000|2024-06-14 14:40:00|19556.4|19555.4|19584.6|19583.6|19587.8|19586.8|19555.1|19554.1|7984
1718376300000|2024-06-14 14:45:00|19584.8|19583.8|19600.1|19599.1|19602.9|19601.9|19576.8|19575.8|6218
1718376600000|2024-06-14 14:50:00|19599.7|19598.7|19611.6|19610.6|19614.1|19613.1|19593.3|19592.3|6603
1718376900000|2024-06-14 14:55:00|19611.4|19610.4|19608.4|19607.4|19612.7|19611.7|19598.9|19597.9|4552
1718377200000|2024-06-14 15:00:00|19608.6|19607.6|19606.8|19605.8|19612.6|19611.6|19584.8|19583.8|6658
1718377500000|2024-06-14 15:05:00|19606.7|19605.7|19581.6|19580.6|19609.6|19608.6|19578.8|19577.8|5099
1718377800000|2024-06-14 15:10:00|19581.7|19580.7|19604.8|19603.8|19607.8|19606.8|19581.1|19580.1|5402
1718378100000|2024-06-14 15:15:00|19604.9|19603.9|19598.4|19597.4|19605.4|19604.4|19587.7|19586.7|5426
1718378400000|2024-06-14 15:20:00|19598.6|19597.6|19599.6|19598.6|19613.4|19612.4|19587.6|19586.6|5499
1718378700000|2024-06-14 15:25:00|19599.4|19598.4|19598.3|19597.3|19603.3|19602.3|19594.1|19593.1|2440
1718379000000|2024-06-14 15:30:00|19598.1|19597.1|19600.4|19599.4|19611.8|19610.8|19595.6|19594.6|5767
1718379300000|2024-06-14 15:35:00|19600.1|19599.1|19593.2|19592.2|19604.4|19603.4|19591.6|19590.6|3296
1718379600000|2024-06-14 15:40:00|19593|19592|19570.3|19569.3|19596.3|19595.3|19564|19563|6098
1718379900000|2024-06-14 15:45:00|19570.1|19569.1|19553.8|19552.8|19575.7|19574.7|19551|19550|6237
1718380200000|2024-06-14 15:50:00|19553.5|19552.5|19575.6|19574.6|19577.7|19576.7|19544|19543|7517
1718380500000|2024-06-14 15:55:00|19575.3|19574.3|19598|19597|19599.2|19598.2|19575.3|19574.3|6255
1718380800000|2024-06-14 16:00:00|19598.1|19597.1|19600.8|19599.8|19603.1|19602.1|19591.3|19590.3|6024
1718381100000|2024-06-14 16:05:00|19600.6|19599.6|19602.1|19601.1|19607.6|19606.6|19595.6|19594.6|4477
1718381400000|2024-06-14 16:10:00|19602.2|19601.2|19614.7|19613.7|19623.2|19622.2|19602.1|19601.1|6032
1718381700000|2024-06-14 16:15:00|19614.6|19613.6|19599.3|19598.3|19618.3|19617.3|19592.8|19591.8|5105
1718382000000|2024-06-14 16:20:00|19599.5|19598.5|19603|19602|19608|19607|19599.5|19598.5|3949
1718382300000|2024-06-14 16:25:00|19603.1|19602.1|19589.3|19588.3|19603.5|19602.5|19587.2|19586.2|4065
1718382600000|2024-06-14 16:30:00|19589.5|19588.5|19592|19591|19595|19594|19581.5|19580.5|3918
1718382900000|2024-06-14 16:35:00|19591.6|19590.6|19612.8|19611.8|19613|19612|19590.7|19589.7|5402
1718383200000|2024-06-14 16:40:00|19612.7|19611.7|19610|19609|19613.2|19612.2|19598.8|19597.8|3245
1718383500000|2024-06-14 16:45:00|19609.6|19608.6|19606.6|19605.6|19614.2|19613.2|19597.3|19596.3|3057
1718383800000|2024-06-14 16:50:00|19606.3|19605.3|19602.8|19601.8|19617.8|19616.8|19598.5|19597.5|3917
1718384100000|2024-06-14 16:55:00|19603|19602|19612.3|19611.3|19614.1|19613.1|19602.3|19601.3|2354
1718384400000|2024-06-14 17:00:00|19612.7|19611.7|19608.7|19607.7|19620.8|19619.8|19608.4|19607.4|3710
1718384700000|2024-06-14 17:05:00|19608.6|19607.6|19624.9|19623.9|19628.4|19627.4|19608.2|19607.2|3703
1718385000000|2024-06-14 17:10:00|19625.1|19624.1|19632.7|19631.7|19635.6|19634.6|19619.2|19618.2|4181
1718385300000|2024-06-14 17:15:00|19632.6|19631.6|19629.4|19628.4|19649.2|19648.2|19627.4|19626.4|6344
1718385600000|2024-06-14 17:20:00|19629.3|19628.3|19633.6|19632.6|19646.1|19645.1|19629.3|19628.3|4216
1718385900000|2024-06-14 17:25:00|19633.7|19632.7|19641.2|19640.2|19649.7|19648.7|19628.9|19627.9|4060
1718386200000|2024-06-14 17:30:00|19641.7|19640.7|19650.2|19649.2|19651.9|19650.9|19639.7|19638.7|3098
1718386500000|2024-06-14 17:35:00|19650.3|19649.3|19652.8|19651.8|19656.7|19655.7|19645.7|19644.7|2813
1718386800000|2024-06-14 17:40:00|19652.9|19651.9|19642.7|19641.7|19654.1|19653.1|19631.7|19630.7|5063
1718387100000|2024-06-14 17:45:00|19642.8|19641.8|19640.4|19639.4|19650.7|19649.7|19637.9|19636.9|2777
1718387400000|2024-06-14 17:50:00|19640.6|19639.6|19650.2|19649.2|19653.9|19652.9|19637.9|19636.9|2812
1718387700000|2024-06-14 17:55:00|19650.4|19649.4|19637.9|19636.9|19654.4|19653.4|19626.4|19625.4|4180
1718388000000|2024-06-14 18:00:00|19638.2|19637.2|19634.8|19633.8|19640.3|19639.3|19619.4|19618.4|4127
1718388300000|2024-06-14 18:05:00|19634.7|19633.7|19624.9|19623.9|19646.4|19645.4|19619.2|19618.2|3805
1718388600000|2024-06-14 18:10:00|19624.7|19623.7|19624.9|19623.9|19633.3|19632.3|19621.2|19620.2|2555
1718388900000|2024-06-14 18:15:00|19624.7|19623.7|19630.8|19629.8|19633.2|19632.2|19609.8|19608.8|4612
1718389200000|2024-06-14 18:20:00|19630.9|19629.9|19642.3|19641.3|19648.4|19647.4|19625.8|19624.8|3504
1718389500000|2024-06-14 18:25:00|19642.4|19641.4|19637|19636|19650.3|19649.3|19636.4|19635.4|3018
1718389800000|2024-06-14 18:30:00|19636.9|19635.9|19630.8|19629.8|19641.1|19640.1|19623.3|19622.3|3037
1718390100000|2024-06-14 18:35:00|19631.1|19630.1|19630|19629|19634|19633|19620.6|19619.6|4363
1718390400000|2024-06-14 18:40:00|19629.9|19628.9|19631.9|19630.9|19632|19631|19612.1|19611.1|4502
1718390700000|2024-06-14 18:45:00|19632.9|19631.9|19632.4|19631.4|19637.6|19636.6|19625.9|19624.9|3440
1718391000000|2024-06-14 18:50:00|19632.5|19631.5|19653.5|19652.5|19654.1|19653.1|19631.5|19630.5|3763
1718391300000|2024-06-14 18:55:00|19653.4|19652.4|19645.5|19644.5|19654|19653|19627.1|19626.1|5009
1718391600000|2024-06-14 19:00:00|19645.4|19644.4|19651.9|19650.9|19653.1|19652.1|19637.4|19636.4|3018
1718391900000|2024-06-14 19:05:00|19651.6|19650.6|19649.9|19648.9|19653.6|19652.6|19641|19640|3007
1718392200000|2024-06-14 19:10:00|19650|19649|19640.4|19639.4|19652.6|19651.6|19639.9|19638.9|2461
1718392500000|2024-06-14 19:15:00|19640.3|19639.3|19649.4|19648.4|19652.4|19651.4|19638.1|19637.1|2559
1718392800000|2024-06-14 19:20:00|19649.3|19648.3|19655.6|19654.6|19658.5|19657.5|19643.4|19642.4|2857
1718393100000|2024-06-14 19:25:00|19656.1|19655.1|19652.1|19651.1|19656.8|19655.8|19642.1|19641.1|3089
1718393400000|2024-06-14 19:30:00|19651.1|19650.1|19646.3|19645.3|19652.8|19651.8|19640.8|19639.8|3133
1718393700000|2024-06-14 19:35:00|19646.4|19645.4|19644.4|19643.4|19655.1|19654.1|19644.3|19643.3|3150
1718394000000|2024-06-14 19:40:00|19643.8|19642.8|19629.7|19628.7|19646.3|19645.3|19628.6|19627.6|3261
1718394300000|2024-06-14 19:45:00|19629.5|19628.5|19635.2|19634.2|19640|19639|19625.5|19624.5|3836
1718394600000|2024-06-14 19:50:00|19635.3|19634.3|19633.6|19632.6|19641.8|19640.8|19628.2|19627.2|4262
1718394900000|2024-06-14 19:55:00|19633.7|19632.7|19667.1|19666.1|19670|19669|19630.7|19629.7|15275
1718395200000|2024-06-14 20:00:00|19667|19666|19665|19663|19670.3|19668.3|19659.2|19657.2|5989
1718395500000|2024-06-14 20:05:00|19664.8|19662.8|19665.7|19663.7|19670.6|19668.6|19664|19662|1935
1718395800000|2024-06-14 20:10:00|19666|19664|19666.2|19664.2|19670.5|19668.5|19664.1|19662.1|1717
1718396100000|2024-06-14 20:15:00|19666.1|19664.1|19669.6|19667.6|19669.7|19667.7|19666|19664|1202
1718396400000|2024-06-14 20:20:00|19669.7|19667.7|19673.3|19671.3|19673.3|19671.3|19668.3|19666.3|579
1718396700000|2024-06-14 20:25:00|19673.2|19671.2|19676.3|19674.3|19679.2|19677.2|19672.6|19670.6|797
1718397000000|2024-06-14 20:30:00|19676.2|19674.2|19673.1|19671.1|19677.5|19675.5|19672.6|19670.6|510
1718397300000|2024-06-14 20:35:00|19673|19671|19673.2|19671.2|19674.8|19672.8|19672.3|19670.3|389
1718397600000|2024-06-14 20:40:00|19673.1|19671.1|19673|19671|19675.8|19673.8|19672.8|19670.8|434
1718397900000|2024-06-14 20:45:00|19673.1|19671.1|19669.3|19667.3|19675.2|19673.2|19668.2|19666.2|489
1718398200000|2024-06-14 20:50:00|19669.5|19667.5|19668|19666|19670.2|19668.2|19665.2|19663.2|405
1718398500000|2024-06-14 20:55:00|19668.2|19666.2|19676.6|19671.6|19676.7|19674.1|19666.7|19664.7|689
1718398800000|2024-06-14 21:00:00|19676.7|19671.7|19676.7|19671.7|19676.7|19671.7|19676.7|19671.7|0
1718575200000|2024-06-16 22:00:00|19677.3|19675.3|19663.6|19661.6|19678.6|19676.6|19653.3|19651.3|862
1718575500000|2024-06-16 22:05:00|19663.7|19661.7|19674.2|19672.2|19680.4|19678.4|19663.7|19661.7|386
1718575800000|2024-06-16 22:10:00|19674.1|19672.1|19681.8|19679.8|19681.8|19679.8|19674.1|19672.1|194
1718576100000|2024-06-16 22:15:00|19681.9|19679.9|19694.6|19692.6|19696.3|19694.3|19681.6|19679.6|502
1718576400000|2024-06-16 22:20:00|19694.7|19692.7|19689.9|19687.9|19697.8|19695.8|19689.2|19687.2|460
1718576700000|2024-06-16 22:25:00|19689.8|19687.8|19690.3|19688.3|19693.6|19691.6|19688.9|19686.9|146
1718577000000|2024-06-16 22:30:00|19690.2|19688.2|19698.3|19696.3|19701.8|19699.8|19690.1|19688.1|289
1718577300000|2024-06-16 22:35:00|19698.2|19696.2|19695.4|19693.4|19698.4|19696.4|19694.2|19692.2|107
1718577600000|2024-06-16 22:40:00|19695.6|19693.6|19696.1|19694.1|19697.1|19695.1|19693.4|19691.4|148
1718577900000|2024-06-16 22:45:00|19696.2|19694.2|19699.9|19697.9|19701.3|19699.3|19695.8|19693.8|182
1718578200000|2024-06-16 22:50:00|19700.1|19698.1|19699.9|19697.9|19704.8|19702.8|19699.6|19697.6|190
1718578500000|2024-06-16 22:55:00|19700.2|19698.2|19701.3|19699.3|19702.4|19700.4|19698.9|19696.9|227
1718578800000|2024-06-16 23:00:00|19701.2|19699.2|19695.7|19693.7|19702.3|19700.3|19695.3|19693.3|225
1718579100000|2024-06-16 23:05:00|19695.9|19693.9|19697.1|19695.1|19697.8|19695.8|19695.3|19693.3|70
1718579400000|2024-06-16 23:10:00|19696.9|19694.9|19695.1|19693.1|19698.4|19696.4|19694.8|19692.8|108
1718579700000|2024-06-16 23:15:00|19694.9|19692.9|19698.1|19696.1|19698.8|19696.8|19689.7|19687.7|285
1718580000000|2024-06-16 23:20:00|19697.9|19695.9|19699.9|19697.9|19708.1|19706.1|19696.9|19694.9|253
1718580300000|2024-06-16 23:25:00|19699.8|19697.8|19696.1|19694.1|19700.6|19698.6|19695.1|19693.1|118
1718580600000|2024-06-16 23:30:00|19696.2|19694.2|19699.3|19697.3|19701.2|19699.2|19693.9|19691.9|170
1718580900000|2024-06-16 23:35:00|19699.2|19697.2|19694.9|19692.9|19699.3|19697.3|19691.1|19689.1|160
1718581200000|2024-06-16 23:40:00|19694.8|19692.8|19692.9|19690.9|19694.9|19692.9|19692.1|19690.1|57
1718581500000|2024-06-16 23:45:00|19692.8|19690.8|19692.2|19690.2|19692.8|19690.8|19689.1|19687.1|135
1718581800000|2024-06-16 23:50:00|19692.1|19690.1|19693.3|19691.3|19695.3|19693.3|19690.4|19688.4|99
1718582100000|2024-06-16 23:55:00|19693.2|19691.2|19694.3|19692.3|19696.3|19694.3|19692.8|19690.8|82
1718582400000|2024-06-17 00:00:00|19694.7|19692.7|19697.9|19695.9|19699.8|19697.8|19693.3|19691.3|197
1718582700000|2024-06-17 00:05:00|19698.2|19696.2|19692.7|19690.7|19698.4|19696.4|19691.1|19689.1|199
1718583000000|2024-06-17 00:10:00|19692.6|19690.6|19692.6|19690.6|19692.9|19690.9|19688.2|19686.2|151
1718583300000|2024-06-17 00:15:00|19692.7|19690.7|19693.4|19691.4|19695.2|19693.2|19691.7|19689.7|192
1718583600000|2024-06-17 00:20:00|19693.6|19691.6|19692.4|19690.4|19695.3|19693.3|19692.4|19690.4|103
1718583900000|2024-06-17 00:25:00|19692.3|19690.3|19694.7|19692.7|19696.1|19694.1|19690.9|19688.9|147
1718584200000|2024-06-17 00:30:00|19694.6|19692.6|19694.6|19692.6|19697.1|19695.1|19693.6|19691.6|199
1718584500000|2024-06-17 00:35:00|19694.7|19692.7|19686.6|19684.6|19696.1|19694.1|19686.2|19684.2|274
1718584800000|2024-06-17 00:40:00|19686.4|19684.4|19684.4|19682.4|19689.7|19687.7|19684.1|19682.1|169
1718585100000|2024-06-17 00:45:00|19684.6|19682.6|19684.2|19682.2|19685.3|19683.3|19683.6|19681.6|116
1718585400000|2024-06-17 00:50:00|19684.1|19682.1|19687.9|19685.9|19688.8|19686.8|19681.4|19679.4|237
1718585700000|2024-06-17 00:55:00|19687.8|19685.8|19682.7|19680.7|19687.9|19685.9|19682.1|19680.1|118
1718586000000|2024-06-17 01:00:00|19682.9|19680.9|19674.2|19672.2|19682.9|19680.9|19674.1|19672.1|340
1718586300000|2024-06-17 01:05:00|19674.4|19672.4|19675.6|19673.6|19676.3|19674.3|19671.2|19669.2|305
1718586600000|2024-06-17 01:10:00|19675.8|19673.8|19670.2|19668.2|19676.4|19674.4|19668.9|19666.9|197
1718586900000|2024-06-17 01:15:00|19670.3|19668.3|19672.8|19670.8|19673.1|19671.1|19667.7|19665.7|234
1718587200000|2024-06-17 01:20:00|19672.9|19670.9|19670.2|19668.2|19673.6|19671.6|19669.2|19667.2|109
1718587500000|2024-06-17 01:25:00|19670.3|19668.3|19672.6|19670.6|19674.1|19672.1|19669.1|19667.1|197
1718587800000|2024-06-17 01:30:00|19672.8|19670.8|19676.2|19674.2|19677.6|19675.6|19672.3|19670.3|185
1718588100000|2024-06-17 01:35:00|19676.3|19674.3|19678.1|19676.1|19680.3|19678.3|19675.6|19673.6|184
1718588400000|2024-06-17 01:40:00|19677.9|19675.9|19675.9|19673.9|19679.9|19677.9|19674.6|19672.6|145
1718588700000|2024-06-17 01:45:00|19676.1|19674.1|19681.4|19679.4|19681.8|19679.8|19676.1|19674.1|125
1718589000000|2024-06-17 01:50:00|19681.6|19679.6|19682.6|19680.6|19682.9|19680.9|19679.1|19677.1|88
1718589300000|2024-06-17 01:55:00|19682.3|19680.3|19683.9|19681.9|19685.4|19683.4|19681.4|19679.4|128
1718589600000|2024-06-17 02:00:00|19683.8|19681.8|19686.3|19684.3|19689.1|19687.1|19681.8|19679.8|261
1718589900000|2024-06-17 02:05:00|19686.2|19684.2|19684.2|19682.2|19687.8|19685.8|19683.7|19681.7|145
1718590200000|2024-06-17 02:10:00|19684.3|19682.3|19687.4|19685.4|19687.6|19685.6|19680.2|19678.2|212
1718590500000|2024-06-17 02:15:00|19687.3|19685.3|19686.7|19684.7|19688.6|19686.6|19685.2|19683.2|101
1718590800000|2024-06-17 02:20:00|19686.6|19684.6|19681.2|19679.2|19686.9|19684.9|19681.2|19679.2|117
1718591100000|2024-06-17 02:25:00|19681.3|19679.3|19678.7|19676.7|19683.3|19681.3|19677.6|19675.6|149
1718591400000|2024-06-17 02:30:00|19678.6|19676.6|19681.7|19679.7|19682.3|19680.3|19677.8|19675.8|97
1718591700000|2024-06-17 02:35:00|19681.8|19679.8|19684.8|19682.8|19686.3|19684.3|19680.7|19678.7|142
1718592000000|2024-06-17 02:40:00|19684.7|19682.7|19683.6|19681.6|19685.8|19683.8|19680.9|19678.9|58
1718592300000|2024-06-17 02:45:00|19683.4|19681.4|19684.2|19682.2|19684.7|19682.7|19682.8|19680.8|56
1718592600000|2024-06-17 02:50:00|19684.3|19682.3|19683.2|19681.2|19684.7|19682.7|19680.3|19678.3|75
1718592900000|2024-06-17 02:55:00|19683.1|19681.1|19682.4|19680.4|19683.7|19681.7|19679.1|19677.1|60
1718593200000|2024-06-17 03:00:00|19682.3|19680.3|19683.4|19681.4|19684.2|19682.2|19681.1|19679.1|35
1718593500000|2024-06-17 03:05:00|19683.6|19681.6|19684.1|19682.1|19684.9|19682.9|19682.2|19680.2|35
1718593800000|2024-06-17 03:10:00|19683.9|19681.9|19684.9|19682.9|19685.3|19683.3|19680.4|19678.4|125
1718594100000|2024-06-17 03:15:00|19684.8|19682.8|19686.9|19684.9|19687.2|19685.2|19684.3|19682.3|49
1718594400000|2024-06-17 03:20:00|19686.8|19684.8|19685.2|19683.2|19686.9|19684.9|19684.9|19682.9|59
1718594700000|2024-06-17 03:25:00|19685.3|19683.3|19686.4|19684.4|19687.2|19685.2|19685.3|19683.3|40
1718595000000|2024-06-17 03:30:00|19686.6|19684.6|19686.9|19684.9|19689.6|19687.6|19686.3|19684.3|173
1718595300000|2024-06-17 03:35:00|19686.8|19684.8|19686.3|19684.3|19687.4|19685.4|19684.6|19682.6|71
1718595600000|2024-06-17 03:40:00|19686.4|19684.4|19685.4|19683.4|19686.7|19684.7|19684.2|19682.2|52
1718595900000|2024-06-17 03:45:00|19685.6|19683.6|19686.6|19684.6|19689.6|19687.6|19685.3|19683.3|86
1718596200000|2024-06-17 03:50:00|19686.4|19684.4|19683.7|19681.7|19686.6|19684.6|19682.6|19680.6|118
1718596500000|2024-06-17 03:55:00|19683.8|19681.8|19683.4|19681.4|19684.7|19682.7|19682.4|19680.4|54
1718596800000|2024-06-17 04:00:00|19683.6|19681.6|19687.3|19685.3|19687.4|19685.4|19683.4|19681.4|66
1718597100000|2024-06-17 04:05:00|19687.2|19685.2|19684.2|19682.2|19688.4|19686.4|19683.7|19681.7|41
1718597400000|2024-06-17 04:10:00|19684.1|19682.1|19683.3|19681.3|19685.2|19683.2|19682.9|19680.9|68
1718597700000|2024-06-17 04:15:00|19683.4|19681.4|19684.1|19682.1|19684.2|19682.2|19682.9|19680.9|31
1718598000000|2024-06-17 04:20:00|19684.3|19682.3|19684.4|19682.4|19686.4|19684.4|19684.1|19682.1|34
1718598300000|2024-06-17 04:25:00|19684.2|19682.2|19682.7|19680.7|19684.2|19682.2|19681.1|19679.1|70
1718598600000|2024-06-17 04:30:00|19682.6|19680.6|19681.4|19679.4|19682.7|19680.7|19678.7|19676.7|57
1718598900000|2024-06-17 04:35:00|19681.6|19679.6|19681.1|19679.1|19681.6|19679.6|19679.7|19677.7|41
1718599200000|2024-06-17 04:40:00|19681.2|19679.2|19678.9|19676.9|19681.7|19679.7|19678.8|19676.8|52
1718599500000|2024-06-17 04:45:00|19678.8|19676.8|19679.3|19677.3|19679.3|19677.3|19678.7|19676.7|35
1718599800000|2024-06-17 04:50:00|19679.4|19677.4|19677.8|19675.8|19679.9|19677.9|19676.9|19674.9|66
1718600100000|2024-06-17 04:55:00|19677.9|19675.9|19676.7|19674.7|19678.1|19676.1|19674.8|19672.8|177
1718600400000|2024-06-17 05:00:00|19676.6|19674.6|19673.1|19671.1|19677.6|19675.6|19673.1|19671.1|163
1718600700000|2024-06-17 05:05:00|19673.2|19671.2|19675.3|19673.3|19675.7|19673.7|19670.4|19668.4|123
1718601000000|2024-06-17 05:10:00|19675.2|19673.2|19677.4|19675.4|19678.7|19676.7|19674.8|19672.8|99
1718601300000|2024-06-17 05:15:00|19677.3|19675.3|19679.4|19677.4|19681.4|19679.4|19677.1|19675.1|85
1718601600000|2024-06-17 05:20:00|19679.3|19677.3|19678.6|19676.6|19680.2|19678.2|19678.3|19676.3|41
1718601900000|2024-06-17 05:25:00|19678.4|19676.4|19681.9|19679.9|19682.3|19680.3|19677.9|19675.9|69
1718602200000|2024-06-17 05:30:00|19681.8|19679.8|19685.6|19683.6|19686.3|19684.3|19681.4|19679.4|166
1718602500000|2024-06-17 05:35:00|19685.7|19683.7|19688.1|19686.1|19690.3|19688.3|19684.7|19682.7|198
1718602800000|2024-06-17 05:40:00|19687.9|19685.9|19687.7|19685.7|19688.6|19686.6|19684.7|19682.7|127
1718603100000|2024-06-17 05:45:00|19687.8|19685.8|19686.7|19684.7|19689.6|19687.6|19686.6|19684.6|64
1718603400000|2024-06-17 05:50:00|19686.6|19684.6|19682.9|19680.9|19687.8|19685.8|19681.4|19679.4|201
1718603700000|2024-06-17 05:55:00|19683.1|19681.1|19683.3|19681.3|19684.4|19682.4|19678.1|19676.1|176
1718604000000|2024-06-17 06:00:00|19683.4|19681.4|19668.1|19666.1|19684.6|19682.6|19664.6|19662.6|613
1718604300000|2024-06-17 06:05:00|19668.2|19666.2|19660.9|19658.9|19671.9|19669.9|19657.9|19655.9|439
1718604600000|2024-06-17 06:10:00|19660.8|19658.8|19668.7|19666.7|19669.4|19667.4|19658.3|19656.3|368
1718604900000|2024-06-17 06:15:00|19668.8|19666.8|19667.8|19665.8|19671.6|19669.6|19664.7|19662.7|226
1718605200000|2024-06-17 06:20:00|19667.9|19665.9|19678.8|19676.8|19681.1|19679.1|19664.8|19662.8|549
1718605500000|2024-06-17 06:25:00|19678.9|19676.9|19674.2|19672.2|19680.3|19678.3|19672.4|19670.4|446
1718605800000|2024-06-17 06:30:00|19674.3|19672.3|19680.9|19678.9|19681.6|19679.6|19673.6|19671.6|470
1718606100000|2024-06-17 06:35:00|19680.8|19678.8|19691.9|19689.9|19692.3|19690.3|19678.3|19676.3|574
1718606400000|2024-06-17 06:40:00|19691.8|19689.8|19682.4|19680.4|19691.8|19689.8|19679.7|19677.7|465
1718606700000|2024-06-17 06:45:00|19682.3|19680.3|19684.2|19682.2|19687.4|19685.4|19680.4|19678.4|397
1718607000000|2024-06-17 06:50:00|19683.8|19681.8|19687.8|19685.8|19687.8|19685.8|19682.9|19680.9|283
1718607300000|2024-06-17 06:55:00|19688.4|19686.4|19688.1|19686.1|19691.2|19689.2|19686.7|19684.7|276
1718607600000|2024-06-17 07:00:00|19688.2|19686.2|19695.2|19693.2|19697.6|19695.6|19683.1|19681.1|595
1718607900000|2024-06-17 07:05:00|19695.1|19693.1|19698.2|19696.2|19699.1|19697.1|19690.7|19688.7|484
1718608200000|2024-06-17 07:10:00|19698.1|19696.1|19701.2|19699.2|19701.3|19699.3|19690.8|19688.8|594
1718608500000|2024-06-17 07:15:00|19701.1|19699.1|19704.8|19702.8|19706.1|19704.1|19698.2|19696.2|446
1718608800000|2024-06-17 07:20:00|19704.9|19702.9|19702.1|19700.1|19706.3|19704.3|19700.3|19698.3|285
1718609100000|2024-06-17 07:25:00|19701.9|19699.9|19705.1|19703.1|19705.6|19703.6|19696.8|19694.8|614
1718609400000|2024-06-17 07:30:00|19704.9|19702.9|19706.6|19704.6|19716.2|19714.2|19704.6|19702.6|782
1718609700000|2024-06-17 07:35:00|19706.7|19704.7|19699.1|19697.1|19708.3|19706.3|19697.1|19695.1|512
1718610000000|2024-06-17 07:40:00|19698.9|19696.9|19697.9|19695.9|19699.9|19697.9|19695.4|19693.4|298
1718610300000|2024-06-17 07:45:00|19697.8|19695.8|19701.6|19699.6|19704.3|19702.3|19696.8|19694.8|243
1718610600000|2024-06-17 07:50:00|19700.8|19698.8|19699.9|19697.9|19701.9|19699.9|19696.1|19694.1|325
1718610900000|2024-06-17 07:55:00|19699.7|19697.7|19701.4|19699.4|19702.4|19700.4|19697.2|19695.2|298
1718611200000|2024-06-17 08:00:00|19701.3|19699.3|19702.7|19700.7|19708.1|19706.1|19700.2|19698.2|531
1718611500000|2024-06-17 08:05:00|19702.6|19700.6|19717.3|19715.3|19720.9|19718.9|19700.1|19698.1|809
1718611800000|2024-06-17 08:10:00|19717.4|19715.4|19720.2|19718.2|19721.2|19719.2|19713.8|19711.8|395
1718612100000|2024-06-17 08:15:00|19720.3|19718.3|19729.1|19727.1|19731.2|19729.2|19717.6|19715.6|1049
1718612400000|2024-06-17 08:20:00|19729.3|19727.3|19715.1|19713.1|19729.7|19727.7|19713.8|19711.8|514
1718612700000|2024-06-17 08:25:00|19715.2|19713.2|19710.2|19708.2|19715.4|19713.4|19707.4|19705.4|515
1718613000000|2024-06-17 08:30:00|19710.3|19708.3|19690.8|19688.8|19710.3|19708.3|19685.9|19683.9|889
1718613300000|2024-06-17 08:35:00|19690.3|19688.3|19691.3|19689.3|19697.2|19695.2|19688.2|19686.2|544
1718613600000|2024-06-17 08:40:00|19691.4|19689.4|19686.2|19684.2|19691.4|19689.4|19678.1|19676.1|603
1718613900000|2024-06-17 08:45:00|19686.1|19684.1|19690.2|19688.2|19692.8|19690.8|19679.1|19677.1|457
1718614200000|2024-06-17 08:50:00|19690.3|19688.3|19693.7|19691.7|19695.3|19693.3|19690.2|19688.2|561
1718614500000|2024-06-17 08:55:00|19693.6|19691.6|19689.4|19687.4|19694.7|19692.7|19687.1|19685.1|344
1718614800000|2024-06-17 09:00:00|19689.3|19687.3|19697.9|19695.9|19698.7|19696.7|19687.6|19685.6|446
1718615100000|2024-06-17 09:05:00|19694.8|19692.8|19686.3|19684.3|19698.7|19696.7|19681.6|19679.6|660
1718615400000|2024-06-17 09:10:00|19686.7|19684.7|19689.3|19687.3|19694.3|19692.3|19685.8|19683.8|219
1718615700000|2024-06-17 09:15:00|19689.2|19687.2|19692.4|19690.4|19694.6|19692.6|19687.8|19685.8|189
1718616000000|2024-06-17 09:20:00|19692.3|19690.3|19694.1|19692.1|19694.7|19692.7|19688.9|19686.9|140
1718616300000|2024-06-17 09:25:00|19694.2|19692.2|19693.8|19691.8|19696.8|19694.8|19691.8|19689.8|281
1718616600000|2024-06-17 09:30:00|19693.9|19691.9|19693.2|19691.2|19696.1|19694.1|19692.2|19690.2|483
1718616900000|2024-06-17 09:35:00|19693.3|19691.3|19697.3|19695.3|19698.6|19696.6|19690.6|19688.6|375
1718617200000|2024-06-17 09:40:00|19697.4|19695.4|19697.2|19695.2|19698.3|19696.3|19693.8|19691.8|205
1718617500000|2024-06-17 09:45:00|19697.1|19695.1|19698.2|19696.2|19698.9|19696.9|19695.6|19693.6|191
1718617800000|2024-06-17 09:50:00|19698.3|19696.3|19701.3|19699.3|19701.6|19699.6|19697.6|19695.6|245
1718618100000|2024-06-17 09:55:00|19701.4|19699.4|19699.4|19697.4|19704.7|19702.7|19697.3|19695.3|451
1718618400000|2024-06-17 10:00:00|19699.6|19697.6|19691.7|19689.7|19702.3|19700.3|19691.6|19689.6|325
1718618700000|2024-06-17 10:05:00|19691.6|19689.6|19688.3|19686.3|19693.9|19691.9|19685.6|19683.6|707
1718619000000|2024-06-17 10:10:00|19688.2|19686.2|19691.1|19689.1|19691.2|19689.2|19683.9|19681.9|855
1718619300000|2024-06-17 10:15:00|19690.9|19688.9|19681.9|19679.9|19691.7|19689.7|19681.9|19679.9|529
1718619600000|2024-06-17 10:20:00|19681.8|19679.8|19684.3|19682.3|19684.7|19682.7|19678.1|19676.1|580
1718619900000|2024-06-17 10:25:00|19684.2|19682.2|19675.7|19673.7|19685.4|19683.4|19674.8|19672.8|358
1718620200000|2024-06-17 10:30:00|19675.8|19673.8|19681.4|19679.4|19683.3|19681.3|19674.7|19672.7|482
1718620500000|2024-06-17 10:35:00|19681.3|19679.3|19682.1|19680.1|19687.3|19685.3|19680.6|19678.6|614
1718620800000|2024-06-17 10:40:00|19681.9|19679.9|19687.7|19685.7|19689.2|19687.2|19680.7|19678.7|256
1718621100000|2024-06-17 10:45:00|19687.6|19685.6|19689.2|19687.2|19691.4|19689.4|19686.1|19684.1|275
1718621400000|2024-06-17 10:50:00|19689.1|19687.1|19686.7|19684.7|19689.2|19687.2|19685.1|19683.1|326
1718621700000|2024-06-17 10:55:00|19686.6|19684.6|19688.4|19686.4|19688.7|19686.7|19679.9|19677.9|591
1718622000000|2024-06-17 11:00:00|19688.6|19686.6|19695.8|19693.8|19697.3|19695.3|19687.3|19685.3|439
1718622300000|2024-06-17 11:05:00|19695.9|19693.9|19693.8|19691.8|19696.9|19694.9|19693.6|19691.6|265
1718622600000|2024-06-17 11:10:00|19693.9|19691.9|19697.1|19695.1|19697.4|19695.4|19692.1|19690.1|340
1718622900000|2024-06-17 11:15:00|19696.9|19694.9|19699.3|19697.3|19700.3|19698.3|19695.7|19693.7|323
1718623200000|2024-06-17 11:20:00|19699.2|19697.2|19698.6|19696.6|19705.9|19703.9|19694.6|19692.6|1025
1718623500000|2024-06-17 11:25:00|19698.7|19696.7|19705.2|19703.2|19706.6|19704.6|19697.2|19695.2|522
1718623800000|2024-06-17 11:30:00|19705.1|19703.1|19696.7|19694.7|19706.3|19704.3|19695.8|19693.8|420
1718624100000|2024-06-17 11:35:00|19696.8|19694.8|19701.3|19699.3|19701.6|19699.6|19690.2|19688.2|488
1718624400000|2024-06-17 11:40:00|19701.2|19699.2|19697.8|19695.8|19702.2|19700.2|19697.2|19695.2|215
1718624700000|2024-06-17 11:45:00|19697.9|19695.9|19699.9|19697.9|19706.2|19704.2|19697.4|19695.4|874
1718625000000|2024-06-17 11:50:00|19699.8|19697.8|19696.9|19694.9|19705.4|19703.4|19696.3|19694.3|554
1718625300000|2024-06-17 11:55:00|19696.8|19694.8|19699.9|19697.9|19701.7|19699.7|19696.2|19694.2|481
1718625600000|2024-06-17 12:00:00|19699.6|19697.6|19692.9|19690.9|19701.7|19699.7|19691.1|19689.1|770
1718625900000|2024-06-17 12:05:00|19693.1|19691.1|19700.9|19698.9|19703.4|19701.4|19692.3|19690.3|1018
1718626200000|2024-06-17 12:10:00|19701.1|19699.1|19700.6|19698.6|19703.6|19701.6|19699.3|19697.3|774
1718626500000|2024-06-17 12:15:00|19699.9|19697.9|19696.8|19694.8|19702.9|19700.9|19693.8|19691.8|1139
1718626800000|2024-06-17 12:20:00|19696.9|19694.9|19696.3|19694.3|19699.9|19697.9|19694.7|19692.7|1474
1718627100000|2024-06-17 12:25:00|19696.1|19694.1|19694.2|19692.2|19699.3|19697.3|19692.6|19690.6|1489
1718627400000|2024-06-17 12:30:00|19694.3|19692.3|19683.3|19681.3|19694.3|19692.3|19681.8|19679.8|1810
1718627700000|2024-06-17 12:35:00|19683.4|19681.4|19670.6|19668.6|19685.1|19683.1|19670.6|19668.6|2459
1718628000000|2024-06-17 12:40:00|19670.4|19668.4|19680.7|19678.7|19681.8|19679.8|19667.6|19665.6|1669
1718628300000|2024-06-17 12:45:00|19680.4|19678.4|19675.3|19673.3|19687.6|19685.6|19675.2|19673.2|1461
1718628600000|2024-06-17 12:50:00|19675.2|19673.2|19672.4|19670.4|19677.4|19675.4|19664.6|19662.6|2079
1718628900000|2024-06-17 12:55:00|19672.6|19670.6|19676.7|19674.7|19677.6|19675.6|19665.4|19663.4|1277
1718629200000|2024-06-17 13:00:00|19676.3|19674.3|19666.2|19664.2|19678.9|19676.9|19665.1|19663.1|1502
1718629500000|2024-06-17 13:05:00|19666.1|19664.1|19671.6|19669.6|19672.9|19670.9|19665.4|19663.4|903
1718629800000|2024-06-17 13:10:00|19671.4|19669.4|19667.3|19665.3|19673.6|19671.6|19666.6|19664.6|1131
1718630100000|2024-06-17 13:15:00|19667.1|19665.1|19667.1|19665.1|19670.6|19668.6|19665.6|19663.6|1229
1718630400000|2024-06-17 13:20:00|19667.2|19665.2|19669.6|19667.6|19673.1|19671.1|19666.7|19664.7|1172
1718630700000|2024-06-17 13:25:00|19669.7|19667.7|19678.3|19676.3|19679.1|19677.1|19667.1|19665.1|2031
1718631000000|2024-06-17 13:30:00|19678.2|19676.2|19659.1|19658.1|19692.7|19691.7|19658.4|19657.4|17602
1718631300000|2024-06-17 13:35:00|19659.3|19658.3|19671.6|19670.6|19678.2|19677.2|19647.6|19646.6|12109
1718631600000|2024-06-17 13:40:00|19671.7|19670.7|19662.7|19661.7|19676.6|19675.6|19652.6|19651.6|9262
1718631900000|2024-06-17 13:45:00|19663.3|19662.3|19627.6|19626.6|19670.1|19669.1|19623.3|19622.3|11130
1718632200000|2024-06-17 13:50:00|19627.8|19626.8|19651.4|19650.4|19653.8|19652.8|19627.3|19626.3|11653
1718632500000|2024-06-17 13:55:00|19651.3|19650.3|19673.4|19672.4|19673.6|19672.6|19634.8|19633.8|12014
1718632800000|2024-06-17 14:00:00|19673.6|19672.6|19671.6|19670.6|19676.9|19675.9|19662.3|19661.3|9324
1718633100000|2024-06-17 14:05:00|19671.8|19670.8|19684.6|19683.6|19685.8|19684.8|19668.6|19667.6|8356
1718633400000|2024-06-17 14:10:00|19685.6|19684.6|19692.1|19691.1|19697.4|19696.4|19684.3|19683.3|9354
1718633700000|2024-06-17 14:15:00|19692.6|19691.6|19691.2|19690.2|19702.9|19701.9|19685.9|19684.9|8254
1718634000000|2024-06-17 14:20:00|19691.3|19690.3|19683.8|19682.8|19694.4|19693.4|19679.3|19678.3|7040
1718634300000|2024-06-17 14:25:00|19683.7|19682.7|19666.7|19665.7|19683.9|19682.9|19648.6|19647.6|10940
1718634600000|2024-06-17 14:30:00|19666.8|19665.8|19680.1|19679.1|19688.2|19687.2|19664.4|19663.4|7253
1718634900000|2024-06-17 14:35:00|19680.2|19679.2|19692.3|19691.3|19697.4|19696.4|19679.3|19678.3|5975
1718635200000|2024-06-17 14:40:00|19692.6|19691.6|19683.2|19682.2|19692.8|19691.8|19674.6|19673.6|7361
1718635500000|2024-06-17 14:45:00|19683.4|19682.4|19677.1|19676.1|19691.2|19690.2|19676.9|19675.9|4299
1718635800000|2024-06-17 14:50:00|19676.7|19675.7|19679.1|19678.1|19683.7|19682.7|19666.8|19665.8|5449
1718636100000|2024-06-17 14:55:00|19679.3|19678.3|19698.1|19697.1|19698.8|19697.8|19677.7|19676.7|7084
1718636400000|2024-06-17 15:00:00|19697.9|19696.9|19714.2|19713.2|19716.1|19715.1|19697.9|19696.9|8010
1718636700000|2024-06-17 15:05:00|19714.1|19713.1|19729.2|19728.2|19734.7|19733.7|19714.1|19713.1|6787
1718637000000|2024-06-17 15:10:00|19729.1|19728.1|19725.2|19724.2|19730.9|19729.9|19715.8|19714.8|4993
1718637300000|2024-06-17 15:15:00|19725.4|19724.4|19737.6|19736.6|19740.4|19739.4|19725.4|19724.4|5101
1718637600000|2024-06-17 15:20:00|19737.4|19736.4|19740.1|19739.1|19740.8|19739.8|19729.4|19728.4|4170
1718637900000|2024-06-17 15:25:00|19739.9|19738.9|19732.4|19731.4|19739.9|19738.9|19726.2|19725.2|4360
1718638200000|2024-06-17 15:30:00|19732.7|19731.7|19729.6|19728.6|19739.1|19738.1|19727.3|19726.3|3948
1718638500000|2024-06-17 15:35:00|19730.1|19729.1|19733.1|19732.1|19736.7|19735.7|19725.2|19724.2|4595
1718638800000|2024-06-17 15:40:00|19733.3|19732.3|19736.1|19735.1|19737.2|19736.2|19726.7|19725.7|3695
1718639100000|2024-06-17 15:45:00|19736.2|19735.2|19731.8|19730.8|19744.8|19743.8|19728.6|19727.6|4745
1718639400000|2024-06-17 15:50:00|19731.9|19730.9|19730.9|19729.9|19744.1|19743.1|19728.8|19727.8|5259
1718639700000|2024-06-17 15:55:00|19731.1|19730.1|19736.1|19735.1|19737.6|19736.6|19723.7|19722.7|4859
1718640000000|2024-06-17 16:00:00|19736.4|19735.4|19738.6|19737.6|19744.8|19743.8|19734.1|19733.1|3723
1718640300000|2024-06-17 16:05:00|19738.7|19737.7|19734.6|19733.6|19742.6|19741.6|19728.7|19727.7|2936
1718640600000|2024-06-17 16:10:00|19734.3|19733.3|19741.6|19740.6|19745.4|19744.4|19731.6|19730.6|3760
1718640900000|2024-06-17 16:15:00|19741.7|19740.7|19752.8|19751.8|19754.9|19753.9|19741.1|19740.1|3989
1718641200000|2024-06-17 16:20:00|19752.9|19751.9|19772.8|19771.8|19774.9|19773.9|19750.6|19749.6|5445
1718641500000|2024-06-17 16:25:00|19772.7|19771.7|19801.7|19800.7|19802.3|19801.3|19768.7|19767.7|9112
1718641800000|2024-06-17 16:30:00|19801.3|19800.3|19796|19795|19804.6|19803.6|19785.8|19784.8|9225
1718642100000|2024-06-17 16:35:00|19795.8|19794.8|19799.1|19798.1|19802.4|19801.4|19793.6|19792.6|4919
1718642400000|2024-06-17 16:40:00|19799|19798|19805.4|19804.4|19807.1|19806.1|19794|19793|4202
1718642700000|2024-06-17 16:45:00|19805.3|19804.3|19828.4|19827.4|19830.9|19829.9|19805.1|19804.1|8133
1718643000000|2024-06-17 16:50:00|19828.5|19827.5|19822|19821|19832|19831|19819.6|19818.6|6415
1718643300000|2024-06-17 16:55:00|19822.1|19821.1|19810.6|19809.6|19825.1|19824.1|19809.6|19808.6|5443
1718643600000|2024-06-17 17:00:00|19810.1|19809.1|19832.7|19831.7|19832.7|19831.7|19810.1|19809.1|8447
1718643900000|2024-06-17 17:05:00|19832.8|19831.8|19826.2|19825.2|19833.4|19832.4|19822.3|19821.3|3658
1718644200000|2024-06-17 17:10:00|19825.6|19824.6|19833.2|19832.2|19833.7|19832.7|19817.1|19816.1|3476
1718644500000|2024-06-17 17:15:00|19833.4|19832.4|19871.2|19870.2|19871.3|19870.3|19833.1|19832.1|9210
1718644800000|2024-06-17 17:20:00|19871.4|19870.4|19873.3|19872.3|19877.2|19876.2|19866.1|19865.1|8264
1718645100000|2024-06-17 17:25:00|19872.3|19871.3|19874.4|19873.4|19881.8|19880.8|19866.8|19865.8|8850
1718645400000|2024-06-17 17:30:00|19874.2|19873.2|19897.9|19896.9|19900.7|19899.7|19871.4|19870.4|9997
1718645700000|2024-06-17 17:35:00|19898.2|19897.2|19918.3|19917.3|19920.3|19919.3|19897.9|19896.9|7884
1718646000000|2024-06-17 17:40:00|19918.1|19917.1|19908.3|19907.3|19926.6|19925.6|19907.7|19906.7|6302
1718646300000|2024-06-17 17:45:00|19908.6|19907.6|19916.4|19915.4|19920.8|19919.8|19907.6|19906.6|4775
1718646600000|2024-06-17 17:50:00|19916.3|19915.3|19949.7|19948.7|19951.8|19950.8|19916.3|19915.3|8359
1718646900000|2024-06-17 17:55:00|19949.8|19948.8|19948.6|19947.6|19951.6|19950.6|19936.8|19935.8|5114
1718647200000|2024-06-17 18:00:00|19948.7|19947.7|19963.1|19962.1|19975.4|19974.4|19948.6|19947.6|9561
1718647500000|2024-06-17 18:05:00|19962.9|19961.9|19979.2|19978.2|19983.2|19982.2|19962.8|19961.8|8659
1718647800000|2024-06-17 18:10:00|19979.3|19978.3|19934.4|19933.4|19986.1|19985.1|19934.4|19933.4|9051
1718648100000|2024-06-17 18:15:00|19934.2|19933.2|19945.7|19944.7|19957.2|19956.2|19932.7|19931.7|7296
1718648400000|2024-06-17 18:20:00|19945.4|19944.4|19946.2|19945.2|19951.9|19950.9|19936.3|19935.3|4801
1718648700000|2024-06-17 18:25:00|19945.7|19944.7|19955.1|19954.1|19962.2|19961.2|19938.9|19937.9|5531
1718649000000|2024-06-17 18:30:00|19955.4|19954.4|19957.3|19956.3|19960.6|19959.6|19950.1|19949.1|3575
1718649300000|2024-06-17 18:35:00|19957.8|19956.8|19950.8|19949.8|19958.2|19957.2|19945.4|19944.4|3735
1718649600000|2024-06-17 18:40:00|19950.7|19949.7|19944.9|19943.9|19958|19957|19939.6|19938.6|5060
1718649900000|2024-06-17 18:45:00|19945.1|19944.1|19955.6|19954.6|19956.6|19955.6|19934.1|19933.1|6511
1718650200000|2024-06-17 18:50:00|19955.5|19954.5|19946.1|19945.1|19956.1|19955.1|19943|19942|3236
1718650500000|2024-06-17 18:55:00|19946|19945|19950.1|19949.1|19953.6|19952.6|19938.2|19937.2|3901
1718650800000|2024-06-17 19:00:00|19949.2|19948.2|19933.4|19932.4|19949.5|19948.5|19933.2|19932.2|4057
1718651100000|2024-06-17 19:05:00|19932|19931|19945.5|19944.5|19949.4|19948.4|19931.4|19930.4|3583
1718651400000|2024-06-17 19:10:00|19945.4|19944.4|19955.9|19954.9|19956.4|19955.4|19943.7|19942.7|4738
1718651700000|2024-06-17 19:15:00|19955.6|19954.6|19973.6|19972.6|19975.1|19974.1|19950.9|19949.9|6118
1718652000000|2024-06-17 19:20:00|19973|19972|19968.9|19967.9|19973.5|19972.5|19959.7|19958.7|5107
1718652300000|2024-06-17 19:25:00|19969.4|19968.4|19971.6|19970.6|19974.2|19973.2|19965.4|19964.4|5034
1718652600000|2024-06-17 19:30:00|19971.9|19970.9|19960.7|19959.7|19971.9|19970.9|19954.1|19953.1|6025
1718652900000|2024-06-17 19:35:00|19960.9|19959.9|19951.6|19950.6|19960.9|19959.9|19947.6|19946.6|5436
1718653200000|2024-06-17 19:40:00|19950.2|19949.2|19946.5|19945.5|19957.7|19956.7|19944|19943|6183
1718653500000|2024-06-17 19:45:00|19946.3|19945.3|19933.5|19932.5|19947.4|19946.4|19928.2|19927.2|7689
1718653800000|2024-06-17 19:50:00|19929.7|19928.7|19916|19915|19936.3|19935.3|19908.9|19907.9|12976
1718654100000|2024-06-17 19:55:00|19916.2|19915.2|19908.8|19907.8|19922.7|19921.7|19899.9|19898.9|22099
1718654400000|2024-06-17 20:00:00|19908.4|19907.4|19878.1|19876.1|19910.2|19908.2|19877.1|19875.1|11295
1718654700000|2024-06-17 20:05:00|19878.2|19876.2|19876.6|19874.6|19882.1|19880.1|19875.6|19873.6|2993
1718655000000|2024-06-17 20:10:00|19876.4|19874.4|19883.6|19881.6|19885.9|19883.9|19875.9|19873.9|2487
1718655300000|2024-06-17 20:15:00|19883.7|19881.7|19892.3|19890.3|19893.6|19891.6|19883.7|19881.7|1124
1718655600000|2024-06-17 20:20:00|19892.2|19890.2|19893.2|19891.2|19893.7|19891.7|19891.1|19889.1|621
1718655900000|2024-06-17 20:25:00|19893.7|19891.7|19893.6|19891.6|19894.1|19892.1|19892.2|19890.2|470
1718656200000|2024-06-17 20:30:00|19893.7|19891.7|19892.6|19890.6|19894.4|19892.4|19892.3|19890.3|476
1718656500000|2024-06-17 20:35:00|19892.4|19890.4|19890.8|19888.8|19892.8|19890.8|19890.3|19888.3|283
1718656800000|2024-06-17 20:40:00|19890.7|19888.7|19896.7|19894.7|19896.8|19894.8|19890.6|19888.6|573
1718657100000|2024-06-17 20:45:00|19896.8|19894.8|19890.8|19888.8|19896.8|19894.8|19890.2|19888.2|512
1718657400000|2024-06-17 20:50:00|19891.1|19889.1|19893.3|19891.3|19894.1|19892.1|19890.3|19888.3|308
1718657700000|2024-06-17 20:55:00|19893.2|19891.2|19900.2|19895.2|19900.2|19898.1|19892.4|19890.4|413
1718658000000|2024-06-17 21:00:00|19900.1|19895.1|19901|19896|19901.5|19896.5|19897.9|19892.9|0
1718658300000|2024-06-17 21:05:00|19901.4|19896.4|19905.5|19900.5|19906.8|19901.8|19901|19896|0
1718658600000|2024-06-17 21:10:00|19905.3|19900.3|19906.6|19901.6|19906.6|19901.6|19903.5|19898.5|0
1718658900000|2024-06-17 21:15:00|19907|19902|19907.1|19902.1|19907.4|19902.4|19905.7|19900.7|0
1718659200000|2024-06-17 21:20:00|19907.2|19902.2|19906.6|19901.6|19907.5|19902.5|19906.6|19901.6|0
1718659500000|2024-06-17 21:25:00|19906.7|19901.7|19905.9|19900.9|19906.8|19901.8|19905.9|19900.9|0
1718659800000|2024-06-17 21:30:00|19906.8|19901.8|19907.1|19902.1|19907.1|19902.1|19906.7|19901.7|0
1718660100000|2024-06-17 21:35:00|19907|19902|19906.1|19901.1|19907|19902|19905.8|19900.8|0
1718660400000|2024-06-17 21:40:00|19906|19901|19906.5|19901.5|19906.5|19901.5|19905.9|19900.9|0
1718660700000|2024-06-17 21:45:00|19908.1|19903.1|19907.4|19902.4|19908.1|19903.1|19906.6|19901.6|0
1718661000000|2024-06-17 21:50:00|19907.5|19902.5|19907.4|19902.4|19907.6|19902.6|19907.2|19902.2|0
1718661300000|2024-06-17 21:55:00|19907.5|19902.5|19908|19903|19908.6|19903.6|19907.1|19902.1|0
1718661600000|2024-06-17 22:00:00|19903.3|19901.3|19911.1|19909.1|19912.8|19910.8|19898.1|19896.1|585
1718661900000|2024-06-17 22:05:00|19910.9|19908.9|19921.6|19919.6|19921.6|19919.6|19910.9|19908.9|507
1718662200000|2024-06-17 22:10:00|19921.4|19919.4|19919.2|19917.2|19925|19923|19919|19917|432
1718662500000|2024-06-17 22:15:00|19919.1|19917.1|19927|19925|19929.3|19927.3|19918.2|19916.2|470
1718662800000|2024-06-17 22:20:00|19926.7|19924.7|19931.3|19929.3|19931.5|19929.5|19925.1|19923.1|371
1718663100000|2024-06-17 22:25:00|19931.2|19929.2|19926|19924|19932.5|19930.5|19925.6|19923.6|282
1718663400000|2024-06-17 22:30:00|19926.1|19924.1|19921.6|19919.6|19926.3|19924.3|19919.2|19917.2|337
1718663700000|2024-06-17 22:35:00|19921.7|19919.7|19919|19917|19923.5|19921.5|19917.3|19915.3|236
1718664000000|2024-06-17 22:40:00|19918.8|19916.8|19924.3|19922.3|19926.6|19924.6|19918.8|19916.8|311
1718664300000|2024-06-17 22:45:00|19924.5|19922.5|19921.7|19919.7|19926|19924|19921.5|19919.5|87
1718664600000|2024-06-17 22:50:00|19921.8|19919.8|19918.8|19916.8|19923.2|19921.2|19918|19916|224
1718664900000|2024-06-17 22:55:00|19919|19917|19921|19919|19921.5|19919.5|19919|19917|48
1718665200000|2024-06-17 23:00:00|19920.7|19918.7|19917.1|19915.1|19924.5|19922.5|19916.8|19914.8|426
1718665500000|2024-06-17 23:05:00|19917.2|19915.2|19916.3|19914.3|19918.2|19916.2|19915.3|19913.3|147
1718665800000|2024-06-17 23:10:00|19916.2|19914.2|19912.1|19910.1|19917.5|19915.5|19911.5|19909.5|311
1718666100000|2024-06-17 23:15:00|19912.2|19910.2|19911.7|19909.7|19912.5|19910.5|19909.6|19907.6|246
1718666400000|2024-06-17 23:20:00|19912.2|19910.2|19920.3|19918.3|19925.3|19923.3|19911.6|19909.6|571
1718666700000|2024-06-17 23:25:00|19920.6|19918.6|19919.6|19917.6|19921.6|19919.6|19916.8|19914.8|180
1718667000000|2024-06-17 23:30:00|19919.5|19917.5|19919.8|19917.8|19923|19921|19918.3|19916.3|163
1718667300000|2024-06-17 23:35:00|19920|19918|19921.1|19919.1|19923.2|19921.2|19919.5|19917.5|165
1718667600000|2024-06-17 23:40:00|19921|19919|19917.1|19915.1|19921|19919|19915.8|19913.8|137
1718667900000|2024-06-17 23:45:00|19917|19915|19920.1|19918.1|19921.6|19919.6|19915.5|19913.5|192
1718668200000|2024-06-17 23:50:00|19920|19918|19918.5|19916.5|19920.1|19918.1|19916.1|19914.1|128
1718668500000|2024-06-17 23:55:00|19918.6|19916.6|19918.7|19916.7|19923.1|19921.1|19918.5|19916.5|205
1718668800000|2024-06-18 00:00:00|19918.5|19916.5|19918.7|19916.7|19919.2|19917.2|19913.5|19911.5|379
1718669100000|2024-06-18 00:05:00|19918.6|19916.6|19911|19909|19919|19917|19911|19909|251
1718669400000|2024-06-18 00:10:00|19911.1|19909.1|19905.7|19903.7|19911.1|19909.1|19905.7|19903.7|294
1718669700000|2024-06-18 00:15:00|19905.8|19903.8|19900.5|19898.5|19908.3|19906.3|19898.3|19896.3|700
1718670000000|2024-06-18 00:20:00|19900|19898|19902.7|19900.7|19903.7|19901.7|19900|19898|243
1718670300000|2024-06-18 00:25:00|19902.6|19900.6|19898|19896|19905.3|19903.3|19898|19896|328
1718670600000|2024-06-18 00:30:00|19898.1|19896.1|19895|19893|19898.3|19896.3|19886|19884|798
1718670900000|2024-06-18 00:35:00|19895.1|19893.1|19890.1|19888.1|19896.5|19894.5|19884.7|19882.7|479
1718671200000|2024-06-18 00:40:00|19890.2|19888.2|19897|19895|19898.3|19896.3|19887.1|19885.1|411
1718671500000|2024-06-18 00:45:00|19896.8|19894.8|19893.7|19891.7|19897.2|19895.2|19892.3|19890.3|342
1718671800000|2024-06-18 00:50:00|19893.6|19891.6|19902|19900|19902.5|19900.5|19893.3|19891.3|450
1718672100000|2024-06-18 00:55:00|19902.1|19900.1|19905|19903|19908.5|19906.5|19900.2|19898.2|311
1718672400000|2024-06-18 01:00:00|19905.1|19903.1|19903.1|19901.1|19905.6|19903.6|19900.8|19898.8|293
1718672700000|2024-06-18 01:05:00|19903.3|19901.3|19892.8|19890.8|19904.9|19902.9|19891.1|19889.1|354
1718673000000|2024-06-18 01:10:00|19892.6|19890.6|19891.6|19889.6|19893.4|19891.4|19886.8|19884.8|377
1718673300000|2024-06-18 01:15:00|19891.5|19889.5|19891.9|19889.9|19894.8|19892.8|19889.6|19887.6|180
1718673600000|2024-06-18 01:20:00|19892|19890|19888.1|19886.1|19892.3|19890.3|19883.6|19881.6|363
1718673900000|2024-06-18 01:25:00|19888.3|19886.3|19892.9|19890.9|19895.4|19893.4|19887.1|19885.1|231
1718674200000|2024-06-18 01:30:00|19892.8|19890.8|19895.8|19893.8|19900.6|19898.6|19891.5|19889.5|422
1718674500000|2024-06-18 01:35:00|19895.6|19893.6|19894.3|19892.3|19895.8|19893.8|19890.8|19888.8|199
1718674800000|2024-06-18 01:40:00|19894.4|19892.4|19889.6|19887.6|19894.9|19892.9|19889.3|19887.3|115
1718675100000|2024-06-18 01:45:00|19889.8|19887.8|19890.1|19888.1|19896.5|19894.5|19889.5|19887.5|193
1718675400000|2024-06-18 01:50:00|19889.9|19887.9|19891.9|19889.9|19893.1|19891.1|19886.8|19884.8|225
1718675700000|2024-06-18 01:55:00|19892|19890|19883.6|19881.6|19892.5|19890.5|19877.1|19875.1|436
1718676000000|2024-06-18 02:00:00|19883.5|19881.5|19885.8|19883.8|19888|19886|19882|19880|176
1718676300000|2024-06-18 02:05:00|19885.6|19883.6|19892.6|19890.6|19893.6|19891.6|19885.3|19883.3|283
1718676600000|2024-06-18 02:10:00|19892.5|19890.5|19896.6|19894.6|19897.9|19895.9|19892|19890|310
1718676900000|2024-06-18 02:15:00|19896.8|19894.8|19896.6|19894.6|19898.3|19896.3|19893.1|19891.1|120
1718677200000|2024-06-18 02:20:00|19896.8|19894.8|19895.5|19893.5|19897.1|19895.1|19891.3|19889.3|321
1718677500000|2024-06-18 02:25:00|19895.6|19893.6|19895.6|19893.6|19898.6|19896.6|19895.6|19893.6|129
1718677800000|2024-06-18 02:30:00|19895.8|19893.8|19897.8|19895.8|19898.4|19896.4|19894|19892|176
1718678100000|2024-06-18 02:35:00|19897.9|19895.9|19896.4|19894.4|19899.8|19897.8|19894|19892|111
1718678400000|2024-06-18 02:40:00|19896.5|19894.5|19896.3|19894.3|19898.1|19896.1|19895.6|19893.6|66
1718678700000|2024-06-18 02:45:00|19896|19894|19891.8|19889.8|19896.1|19894.1|19891|19889|181
1718679000000|2024-06-18 02:50:00|19891.5|19889.5|19895.9|19893.9|19897.1|19895.1|19891.4|19889.4|162
1718679300000|2024-06-18 02:55:00|19895.8|19893.8|19899.3|19897.3|19900.6|19898.6|19895|19893|159
1718679600000|2024-06-18 03:00:00|19899.4|19897.4|19896.8|19894.8|19901.5|19899.5|19896.6|19894.6|172
1718679900000|2024-06-18 03:05:00|19896.9|19894.9|19902.5|19900.5|19902.5|19900.5|19896.9|19894.9|149
1718680200000|2024-06-18 03:10:00|19902.6|19900.6|19904.5|19902.5|19905.8|19903.8|19902.1|19900.1|257
1718680500000|2024-06-18 03:15:00|19904.4|19902.4|19907.1|19905.1|19910.1|19908.1|19904.3|19902.3|480
1718680800000|2024-06-18 03:20:00|19907.3|19905.3|19912|19910|19913|19911|19906.3|19904.3|425
1718681100000|2024-06-18 03:25:00|19911.9|19909.9|19908.5|19906.5|19914|19912|19908.5|19906.5|202
1718681400000|2024-06-18 03:30:00|19908.4|19906.4|19902.5|19900.5|19909.4|19907.4|19902.5|19900.5|175
1718681700000|2024-06-18 03:35:00|19902.3|19900.3|19903.3|19901.3|19904|19902|19900.4|19898.4|143
1718682000000|2024-06-18 03:40:00|19903.4|19901.4|19902.6|19900.6|19907|19905|19901.5|19899.5|157
1718682300000|2024-06-18 03:45:00|19902.4|19900.4|19901.3|19899.3|19903.5|19901.5|19899.9|19897.9|95
1718682600000|2024-06-18 03:50:00|19901.5|19899.5|19901.4|19899.4|19903.1|19901.1|19900.9|19898.9|72
1718682900000|2024-06-18 03:55:00|19901.3|19899.3|19903|19901|19903.8|19901.8|19901.1|19899.1|78
1718683200000|2024-06-18 04:00:00|19903.1|19901.1|19905.3|19903.3|19906.3|19904.3|19902.3|19900.3|111
1718683500000|2024-06-18 04:05:00|19905.4|19903.4|19905.3|19903.3|19906|19904|19903.9|19901.9|53
1718683800000|2024-06-18 04:10:00|19905.1|19903.1|19903.8|19901.8|19905.6|19903.6|19902.8|19900.8|81
1718684100000|2024-06-18 04:15:00|19903.9|19901.9|19901.8|19899.8|19903.9|19901.9|19901.8|19899.8|85
1718684400000|2024-06-18 04:20:00|19901.5|19899.5|19900.5|19898.5|19902.3|19900.3|19900.3|19898.3|146
1718684700000|2024-06-18 04:25:00|19900.4|19898.4|19898.3|19896.3|19900.8|19898.8|19898|19896|135
1718685000000|2024-06-18 04:30:00|19898.8|19896.8|19894.8|19892.8|19899.5|19897.5|19893.4|19891.4|309
1718685300000|2024-06-18 04:35:00|19894.9|19892.9|19897|19895|19897.5|19895.5|19894.3|19892.3|56
1718685600000|2024-06-18 04:40:00|19897.1|19895.1|19899|19897|19899.6|19897.6|19896.8|19894.8|133
1718685900000|2024-06-18 04:45:00|19898.9|19896.9|19896.9|19894.9|19899.6|19897.6|19896.9|19894.9|63
1718686200000|2024-06-18 04:50:00|19897.1|19895.1|19899.1|19897.1|19899.1|19897.1|19895|19893|171
1718686500000|2024-06-18 04:55:00|19899.4|19897.4|19897.3|19895.3|19900|19898|19894.9|19892.9|83
1718686800000|2024-06-18 05:00:00|19897.1|19895.1|19892.8|19890.8|19898|19896|19891.5|19889.5|440
1718687100000|2024-06-18 05:05:00|19893.1|19891.1|19897.1|19895.1|19899.1|19897.1|19893.1|19891.1|118
1718687400000|2024-06-18 05:10:00|19897|19895|19897.1|19895.1|19897.8|19895.8|19894.8|19892.8|110
1718687700000|2024-06-18 05:15:00|19897.3|19895.3|19900|19898|19900.5|19898.5|19897.1|19895.1|132
1718688000000|2024-06-18 05:20:00|19900.1|19898.1|19898.5|19896.5|19901.3|19899.3|19898.4|19896.4|226
1718688300000|2024-06-18 05:25:00|19898.4|19896.4|19903.5|19901.5|19903.9|19901.9|19898.3|19896.3|146
1718688600000|2024-06-18 05:30:00|19903.4|19901.4|19906.1|19904.1|19906.1|19904.1|19903.3|19901.3|151
1718688900000|2024-06-18 05:35:00|19906.3|19904.3|19904.4|19902.4|19908.8|19906.8|19904|19902|183
1718689200000|2024-06-18 05:40:00|19904.5|19902.5|19904.5|19902.5|19906|19904|19902.9|19900.9|93
1718689500000|2024-06-18 05:45:00|19904.4|19902.4|19905.8|19903.8|19906|19904|19900.6|19898.6|174
1718689800000|2024-06-18 05:50:00|19906|19904|19908|19906|19908.8|19906.8|19905|19903|166
1718690100000|2024-06-18 05:55:00|19907.9|19905.9|19909.3|19907.3|19911|19909|19906.6|19904.6|184
1718690400000|2024-06-18 06:00:00|19909.6|19907.6|19911.1|19909.1|19914.8|19912.8|19907.3|19905.3|657
1718690700000|2024-06-18 06:05:00|19911.3|19909.3|19909.8|19907.8|19911.4|19909.4|19906.8|19904.8|261
1718691000000|2024-06-18 06:10:00|19909.6|19907.6|19906.9|19904.9|19910.1|19908.1|19905.9|19903.9|242
1718691300000|2024-06-18 06:15:00|19906.8|19904.8|19912|19910|19913.6|19911.6|19906.1|19904.1|265
1718691600000|2024-06-18 06:20:00|19912.5|19910.5|19919.9|19917.9|19920.3|19918.3|19912.5|19910.5|540
1718691900000|2024-06-18 06:25:00|19919.8|19917.8|19911.6|19909.6|19920.6|19918.6|19910.6|19908.6|685
1718692200000|2024-06-18 06:30:00|19911.8|19909.8|19917.5|19915.5|19918.6|19916.6|19911.4|19909.4|398
1718692500000|2024-06-18 06:35:00|19917.4|19915.4|19914.8|19912.8|19920.8|19918.8|19914.4|19912.4|307
1718692800000|2024-06-18 06:40:00|19914.6|19912.6|19915.1|19913.1|19918.6|19916.6|19911.5|19909.5|393
1718693100000|2024-06-18 06:45:00|19915|19913|19912|19910|19916.5|19914.5|19910.4|19908.4|221
1718693400000|2024-06-18 06:50:00|19912.1|19910.1|19912.6|19910.6|19914.3|19912.3|19908|19906|283
1718693700000|2024-06-18 06:55:00|19912.8|19910.8|19916.5|19914.5|19919.8|19917.8|19910.6|19908.6|354
1718694000000|2024-06-18 07:00:00|19917.1|19915.1|19912.3|19910.3|19922.8|19920.8|19911.3|19909.3|660
1718694300000|2024-06-18 07:05:00|19912.1|19910.1|19919.9|19917.9|19920.9|19918.9|19909.4|19907.4|588
1718694600000|2024-06-18 07:10:00|19921.3|19919.3|19923.8|19921.8|19923.8|19921.8|19917.9|19915.9|688
1718694900000|2024-06-18 07:15:00|19923.6|19921.6|19916.4|19914.4|19925.8|19923.8|19911.5|19909.5|1232
1718695200000|2024-06-18 07:20:00|19916.5|19914.5|19921|19919|19924.3|19922.3|19915.8|19913.8|513
1718695500000|2024-06-18 07:25:00|19920.8|19918.8|19918.3|19916.3|19923.5|19921.5|19915.1|19913.1|755
1718695800000|2024-06-18 07:30:00|19918.1|19916.1|19927|19925|19928|19926|19918.1|19916.1|675
1718696100000|2024-06-18 07:35:00|19926.9|19924.9|19931.9|19929.9|19934.3|19932.3|19922.1|19920.1|632
1718696400000|2024-06-18 07:40:00|19931.8|19929.8|19931|19929|19933.6|19931.6|19924.3|19922.3|417
1718696700000|2024-06-18 07:45:00|19931.1|19929.1|19929.8|19927.8|19933.8|19931.8|19929.3|19927.3|739
1718697000000|2024-06-18 07:50:00|19930|19928|19922.5|19920.5|19930.9|19928.9|19921.5|19919.5|756
1718697300000|2024-06-18 07:55:00|19922.3|19920.3|19924.8|19922.8|19926.3|19924.3|19920.6|19918.6|536
1718697600000|2024-06-18 08:00:00|19924.5|19922.5|19934.3|19932.3|19936.3|19934.3|19923.8|19921.8|1225
1718697900000|2024-06-18 08:05:00|19934.1|19932.1|19943.8|19941.8|19945.8|19943.8|19933.4|19931.4|1275
1718698200000|2024-06-18 08:10:00|19943.6|19941.6|19938.5|19936.5|19944.5|19942.5|19938|19936|792
1718698500000|2024-06-18 08:15:00|19938.6|19936.6|19937.6|19935.6|19944.5|19942.5|19936.5|19934.5|696
1718698800000|2024-06-18 08:20:00|19937.8|19935.8|19933.8|19931.8|19938.9|19936.9|19928.1|19926.1|678
1718699100000|2024-06-18 08:25:00|19933.6|19931.6|19931.4|19929.4|19938.9|19936.9|19930.3|19928.3|583
1718699400000|2024-06-18 08:30:00|19931.3|19929.3|19937.6|19935.6|19941.3|19939.3|19930.4|19928.4|528
1718699700000|2024-06-18 08:35:00|19937.8|19935.8|19938.1|19936.1|19939|19937|19932.3|19930.3|602
1718700000000|2024-06-18 08:40:00|19938|19936|19942.1|19940.1|19942.9|19940.9|19934.6|19932.6|581
1718700300000|2024-06-18 08:45:00|19941.8|19939.8|19941.1|19939.1|19944.9|19942.9|19939.5|19937.5|551
1718700600000|2024-06-18 08:50:00|19941.3|19939.3|19951.4|19949.4|19951.9|19949.9|19941.3|19939.3|794
1718700900000|2024-06-18 08:55:00|19951.3|19949.3|19944.8|19942.8|19952.5|19950.5|19942.3|19940.3|911
1718701200000|2024-06-18 09:00:00|19945.3|19943.3|19955.1|19953.1|19955.5|19953.5|19944.8|19942.8|645
1718701500000|2024-06-18 09:05:00|19954.9|19952.9|19959.8|19957.8|19963.8|19961.8|19954.9|19952.9|1049
1718701800000|2024-06-18 09:10:00|19959.9|19957.9|19969.5|19967.5|19970|19968|19957.1|19955.1|1023
1718702100000|2024-06-18 09:15:00|19969.4|19967.4|19956.5|19954.5|19970.9|19968.9|19953.6|19951.6|858
1718702400000|2024-06-18 09:20:00|19956.4|19954.4|19952.6|19950.6|19959.9|19957.9|19952.5|19950.5|433
1718702700000|2024-06-18 09:25:00|19952.5|19950.5|19945|19943|19954.8|19952.8|19943.1|19941.1|846
1718703000000|2024-06-18 09:30:00|19944.9|19942.9|19947.1|19945.1|19947.8|19945.8|19943.9|19941.9|468
1718703300000|2024-06-18 09:35:00|19947.3|19945.3|19948.3|19946.3|19951.8|19949.8|19945.3|19943.3|561
1718703600000|2024-06-18 09:40:00|19948.4|19946.4|19950|19948|19953.1|19951.1|19945.4|19943.4|406
1718703900000|2024-06-18 09:45:00|19950.1|19948.1|19953.4|19951.4|19953.5|19951.5|19947.6|19945.6|473
1718704200000|2024-06-18 09:50:00|19953.5|19951.5|19955.8|19953.8|19960.6|19958.6|19952|19950|664
1718704500000|2024-06-18 09:55:00|19955.5|19953.5|19957.1|19955.1|19958.8|19956.8|19952|19950|331
1718704800000|2024-06-18 10:00:00|19956.5|19954.5|19947.9|19945.9|19958.3|19956.3|19947.3|19945.3|671
1718705100000|2024-06-18 10:05:00|19947.6|19945.6|19950.8|19948.8|19952.1|19950.1|19947.5|19945.5|588
1718705400000|2024-06-18 10:10:00|19950.6|19948.6|19946.8|19944.8|19951.4|19949.4|19937.4|19935.4|1049
1718705700000|2024-06-18 10:15:00|19946.6|19944.6|19948.9|19946.9|19953|19951|19944.6|19942.6|739
1718706000000|2024-06-18 10:20:00|19948.8|19946.8|19952|19950|19953.1|19951.1|19946.6|19944.6|525
1718706300000|2024-06-18 10:25:00|19952.1|19950.1|19961.3|19959.3|19963.8|19961.8|19951.5|19949.5|635
1718706600000|2024-06-18 10:30:00|19961.1|19959.1|19954.5|19952.5|19966.1|19964.1|19954.3|19952.3|715
1718706900000|2024-06-18 10:35:00|19954.4|19952.4|19951|19949|19958.5|19956.5|19950.4|19948.4|536
1718707200000|2024-06-18 10:40:00|19950.8|19948.8|19949.8|19947.8|19954|19952|19948.1|19946.1|672
1718707500000|2024-06-18 10:45:00|19950|19948|19953.5|19951.5|19954.3|19952.3|19945.8|19943.8|496
1718707800000|2024-06-18 10:50:00|19953.6|19951.6|19946|19944|19953.8|19951.8|19945.6|19943.6|667
1718708100000|2024-06-18 10:55:00|19945.9|19943.9|19945.8|19943.8|19947.8|19945.8|19944.1|19942.1|677
1718708400000|2024-06-18 11:00:00|19945.6|19943.6|19949|19947|19952.1|19950.1|19943.9|19941.9|777
1718708700000|2024-06-18 11:05:00|19948.8|19946.8|19943.9|19941.9|19950.4|19948.4|19943.8|19941.8|553
1718709000000|2024-06-18 11:10:00|19943|19941|19939.1|19937.1|19943.1|19941.1|19933.5|19931.5|840
1718709300000|2024-06-18 11:15:00|19939|19937|19937.1|19935.1|19943.8|19941.8|19932.6|19930.6|1028
1718709600000|2024-06-18 11:20:00|19937.4|19935.4|19942|19940|19942.5|19940.5|19935.8|19933.8|613
1718709900000|2024-06-18 11:25:00|19942.1|19940.1|19940.1|19938.1|19942.4|19940.4|19937.3|19935.3|414
1718710200000|2024-06-18 11:30:00|19940|19938|19942|19940|19943|19941|19939.4|19937.4|657
1718710500000|2024-06-18 11:35:00|19941.9|19939.9|19934.3|19932.3|19942.1|19940.1|19934.1|19932.1|1176
1718710800000|2024-06-18 11:40:00|19934.1|19932.1|19935.5|19933.5|19937.4|19935.4|19930.5|19928.5|1223
1718711100000|2024-06-18 11:45:00|19935.4|19933.4|19938.3|19936.3|19941.1|19939.1|19934.3|19932.3|912
1718711400000|2024-06-18 11:50:00|19938.1|19936.1|19938.4|19936.4|19940.9|19938.9|19935.4|19933.4|454
1718711700000|2024-06-18 11:55:00|19938.5|19936.5|19941.5|19939.5|19942|19940|19936.4|19934.4|970
1718712000000|2024-06-18 12:00:00|19941.6|19939.6|19942|19940|19942.6|19940.6|19938.6|19936.6|1322
1718712300000|2024-06-18 12:05:00|19942.1|19940.1|19949|19947|19952.6|19950.6|19942.1|19940.1|1679
1718712600000|2024-06-18 12:10:00|19949.3|19947.3|19944.6|19942.6|19949.8|19947.8|19943|19941|759
1718712900000|2024-06-18 12:15:00|19944.8|19942.8|19949|19947|19949.9|19947.9|19944.3|19942.3|619
1718713200000|2024-06-18 12:20:00|19948.5|19946.5|19956.8|19954.8|19957.8|19955.8|19947|19945|830
1718713500000|2024-06-18 12:25:00|19956.6|19954.6|19950.1|19948.1|19956.8|19954.8|19948.5|19946.5|1085
1718713800000|2024-06-18 12:30:00|19954.6|19952.6|19935.1|19933.1|19987.9|19985.9|19919.5|19917.5|6927
1718714100000|2024-06-18 12:35:00|19934.9|19932.9|19928.1|19926.1|19940.5|19938.5|19923.3|19921.3|3698
1718714400000|2024-06-18 12:40:00|19927.9|19925.9|19917.9|19915.9|19928.8|19926.8|19911.5|19909.5|3282
1718714700000|2024-06-18 12:45:00|19917.8|19915.8|19924.5|19922.5|19932.3|19930.3|19917.1|19915.1|2554
1718715000000|2024-06-18 12:50:00|19924|19922|19929|19927|19932.3|19930.3|19920.4|19918.4|1489
1718715300000|2024-06-18 12:55:00|19929.3|19927.3|19929.5|19927.5|19930.1|19928.1|19924.8|19922.8|1338
1718715600000|2024-06-18 13:00:00|19929.3|19927.3|19911.1|19909.1|19930.8|19928.8|19911.1|19909.1|2571
1718715900000|2024-06-18 13:05:00|19911|19909|19914.6|19912.6|19920.5|19918.5|19910.5|19908.5|1574
1718716200000|2024-06-18 13:10:00|19914.8|19912.8|19917.5|19915.5|19918.9|19916.9|19904.5|19902.5|2126
1718716500000|2024-06-18 13:15:00|19917.8|19915.8|19924.3|19922.3|19928.8|19926.8|19914.8|19912.8|2518
1718716800000|2024-06-18 13:20:00|19924.1|19922.1|19919.5|19917.5|19926.4|19924.4|19918.5|19916.5|2532
1718717100000|2024-06-18 13:25:00|19919.4|19917.4|19912.3|19910.3|19928.3|19926.3|19912|19910|3255
1718717400000|2024-06-18 13:30:00|19911.8|19910.8|19926.3|19925.3|19931.5|19930.5|19900.9|19899.9|20249
1718717700000|2024-06-18 13:35:00|19925.8|19924.8|19906.9|19905.9|19937.4|19936.4|19903.9|19902.9|14287
1718718000000|2024-06-18 13:40:00|19906.8|19905.8|19909.3|19908.3|19916.8|19915.8|19899.8|19898.8|9802
1718718300000|2024-06-18 13:45:00|19909.5|19908.5|19894.1|19893.1|19913.1|19912.1|19892.6|19891.6|9801
1718718600000|2024-06-18 13:50:00|19892.5|19891.5|19900.6|19899.6|19911.6|19910.6|19881.7|19880.7|12743
1718718900000|2024-06-18 13:55:00|19900.5|19899.5|19895.8|19894.8|19920.8|19919.8|19892|19891|11673
1718719200000|2024-06-18 14:00:00|19896|19895|19906.5|19905.5|19908.1|19907.1|19885.1|19884.1|9784
1718719500000|2024-06-18 14:05:00|19906.6|19905.6|19920.1|19919.1|19922.2|19921.2|19903.1|19902.1|8685
1718719800000|2024-06-18 14:10:00|19920.6|19919.6|19925.5|19924.5|19928.5|19927.5|19915.5|19914.5|7454
1718720100000|2024-06-18 14:15:00|19925.3|19924.3|19896.2|19895.2|19929.7|19928.7|19895.8|19894.8|8027
1718720400000|2024-06-18 14:20:00|19894.8|19893.8|19897.8|19896.8|19902.4|19901.4|19884.3|19883.3|7299
1718720700000|2024-06-18 14:25:00|19897.9|19896.9|19895.3|19894.3|19905.6|19904.6|19887.8|19886.8|6637
1718721000000|2024-06-18 14:30:00|19894.9|19893.9|19909.4|19908.4|19916.4|19915.4|19893|19892|7357
1718721300000|2024-06-18 14:35:00|19909.5|19908.5|19908.1|19907.1|19917.3|19916.3|19901|19900|6717
1718721600000|2024-06-18 14:40:00|19908.9|19907.9|19882.1|19881.1|19910.6|19909.6|19881.8|19880.8|7424
1718721900000|2024-06-18 14:45:00|19882|19881|19884.4|19883.4|19895.3|19894.3|19870.6|19869.6|8335
1718722200000|2024-06-18 14:50:00|19884.1|19883.1|19879.6|19878.6|19891|19890|19873.9|19872.9|5566
1718722500000|2024-06-18 14:55:00|19879.9|19878.9|19877.8|19876.8|19882.3|19881.3|19871.6|19870.6|5209
1718722800000|2024-06-18 15:00:00|19877.9|19876.9|19866.1|19865.1|19894.3|19893.3|19866|19865|7049
1718723100000|2024-06-18 15:05:00|19866.4|19865.4|19862.4|19861.4|19874.8|19873.8|19857.5|19856.5|6763
1718723400000|2024-06-18 15:10:00|19862.5|19861.5|19850.9|19849.9|19868.8|19867.8|19842.6|19841.6|8165
1718723700000|2024-06-18 15:15:00|19851|19850|19860.4|19859.4|19863.4|19862.4|19850.1|19849.1|5401
1718724000000|2024-06-18 15:20:00|19860.1|19859.1|19879.5|19878.5|19880.8|19879.8|19859.5|19858.5|5657
1718724300000|2024-06-18 15:25:00|19879.4|19878.4|19872.3|19871.3|19879.6|19878.6|19866.6|19865.6|4756
1718724600000|2024-06-18 15:30:00|19872.4|19871.4|19871.6|19870.6|19875.8|19874.8|19867.1|19866.1|3642
1718724900000|2024-06-18 15:35:00|19871.8|19870.8|19879.3|19878.3|19884.4|19883.4|19868|19867|6025
1718725200000|2024-06-18 15:40:00|19879.4|19878.4|19889.6|19888.6|19891|19890|19878.5|19877.5|6189
1718725500000|2024-06-18 15:45:00|19889.4|19888.4|19895.6|19894.6|19897.1|19896.1|19888.3|19887.3|5319
1718725800000|2024-06-18 15:50:00|19895.8|19894.8|19888.4|19887.4|19898.9|19897.9|19883.1|19882.1|4776
1718726100000|2024-06-18 15:55:00|19888.5|19887.5|19902.5|19901.5|19904|19903|19883.9|19882.9|4853
1718726400000|2024-06-18 16:00:00|19902.6|19901.6|19908.3|19907.3|19910.8|19909.8|19900.5|19899.5|5159
1718726700000|2024-06-18 16:05:00|19907.9|19906.9|19907.3|19906.3|19913.8|19912.8|19904.8|19903.8|3947
1718727000000|2024-06-18 16:10:00|19907.4|19906.4|19891.4|19890.4|19908.1|19907.1|19889.4|19888.4|4894
1718727300000|2024-06-18 16:15:00|19891.6|19890.6|19890.8|19889.8|19898.3|19897.3|19886.4|19885.4|3802
1718727600000|2024-06-18 16:20:00|19890.9|19889.9|19893.8|19892.8|19896.1|19895.1|19885.8|19884.8|3189
1718727900000|2024-06-18 16:25:00|19893.9|19892.9|19892.4|19891.4|19898.8|19897.8|19885.1|19884.1|3437
1718728200000|2024-06-18 16:30:00|19892.1|19891.1|19892.6|19891.6|19897.3|19896.3|19886.5|19885.5|2735
1718728500000|2024-06-18 16:35:00|19892.4|19891.4|19894|19893|19898.3|19897.3|19890.6|19889.6|2568
1718728800000|2024-06-18 16:40:00|19893.9|19892.9|19891.1|19890.1|19900.5|19899.5|19890.1|19889.1|2835
1718729100000|2024-06-18 16:45:00|19891.3|19890.3|19890.9|19889.9|19895.4|19894.4|19884.8|19883.8|3595
1718729400000|2024-06-18 16:50:00|19891|19890|19908.1|19907.1|19909.5|19908.5|19890.5|19889.5|4033
1718729700000|2024-06-18 16:55:00|19908|19907|19920.6|19919.6|19925.1|19924.1|19906.3|19905.3|6165
1718730000000|2024-06-18 17:00:00|19920.4|19919.4|19913.4|19912.4|19926|19925|19903.3|19902.3|6050
1718730300000|2024-06-18 17:05:00|19912.6|19911.6|19920.5|19919.5|19921.6|19920.6|19901.6|19900.6|3794
1718730600000|2024-06-18 17:10:00|19920.3|19919.3|19917|19916|19922|19921|19912.9|19911.9|3066
1718730900000|2024-06-18 17:15:00|19917.1|19916.1|19918.9|19917.9|19921.8|19920.8|19912.9|19911.9|2605
1718731200000|2024-06-18 17:20:00|19919|19918|19924.9|19923.9|19932.9|19931.9|19907.6|19906.6|6054
1718731500000|2024-06-18 17:25:00|19925|19924|19930.9|19929.9|19931.9|19930.9|19918.4|19917.4|3101
1718731800000|2024-06-18 17:30:00|19930.8|19929.8|19924.9|19923.9|19932.1|19931.1|19919|19918|3432
1718732100000|2024-06-18 17:35:00|19924.6|19923.6|19924.4|19923.4|19933.4|19932.4|19923.9|19922.9|2825
1718732400000|2024-06-18 17:40:00|19925.1|19924.1|19927.6|19926.6|19931.5|19930.5|19923.8|19922.8|2277
1718732700000|2024-06-18 17:45:00|19927.9|19926.9|19941|19940|19942.6|19941.6|19927.5|19926.5|4464
1718733000000|2024-06-18 17:50:00|19941.6|19940.6|19930.3|19929.3|19944.1|19943.1|19929|19928|4052
1718733300000|2024-06-18 17:55:00|19930.9|19929.9|19918.1|19917.1|19931.6|19930.6|19913.9|19912.9|4184
1718733600000|2024-06-18 18:00:00|19917.9|19916.9|19895.3|19894.3|19922.5|19921.5|19876|19875|9058
1718733900000|2024-06-18 18:05:00|19895.1|19894.1|19906.9|19905.9|19911.9|19910.9|19893.4|19892.4|5125
1718734200000|2024-06-18 18:10:00|19907|19906|19906.5|19905.5|19918.5|19917.5|19902.9|19901.9|4358
1718734500000|2024-06-18 18:15:00|19906.4|19905.4|19903.9|19902.9|19909|19908|19898.9|19897.9|4261
1718734800000|2024-06-18 18:20:00|19902.2|19901.2|19894.1|19893.1|19906.1|19905.1|19893|19892|4059
1718735100000|2024-06-18 18:25:00|19894|19893|19898.5|19897.5|19909|19908|19888.1|19887.1|4377
1718735400000|2024-06-18 18:30:00|19897.6|19896.6|19899|19898|19905.8|19904.8|19892.2|19891.2|3070
1718735700000|2024-06-18 18:35:00|19898.8|19897.8|19896.7|19895.7|19899.7|19898.7|19890.2|19889.2|3218
1718736000000|2024-06-18 18:40:00|19896.8|19895.8|19893.5|19892.5|19902.6|19901.6|19890.7|19889.7|3012
1718736300000|2024-06-18 18:45:00|19894|19893|19895|19894|19902|19901|19893.2|19892.2|2885
1718736600000|2024-06-18 18:50:00|19895.2|19894.2|19902.2|19901.2|19906|19905|19895|19894|2577
1718736900000|2024-06-18 18:55:00|19902.5|19901.5|19913.7|19912.7|19915.3|19914.3|19898.8|19897.8|3450
1718737200000|2024-06-18 19:00:00|19914|19913|19897.8|19896.8|19915.6|19914.6|19895.8|19894.8|4889
1718737500000|2024-06-18 19:05:00|19898|19897|19899.6|19898.6|19906.1|19905.1|19893.3|19892.3|4118
1718737800000|2024-06-18 19:10:00|19899.7|19898.7|19906.2|19905.2|19909.3|19908.3|19893.8|19892.8|3838
1718738100000|2024-06-18 19:15:00|19906.1|19905.1|19908.3|19907.3|19914.6|19913.6|19905.2|19904.2|3526
1718738400000|2024-06-18 19:20:00|19908.2|19907.2|19910.2|19909.2|19912.8|19911.8|19906.6|19905.6|3261
1718738700000|2024-06-18 19:25:00|19910.1|19909.1|19906.8|19905.8|19916.1|19915.1|19904.1|19903.1|5739
1718739000000|2024-06-18 19:30:00|19906.2|19905.2|19910.8|19909.8|19911.6|19910.6|19900|19899|4965
1718739300000|2024-06-18 19:35:00|19911.1|19910.1|19909.8|19908.8|19915.8|19914.8|19903.6|19902.6|4670
1718739600000|2024-06-18 19:40:00|19910|19909|19897.8|19896.8|19912.7|19911.7|19896|19895|5453
1718739900000|2024-06-18 19:45:00|19898.3|19897.3|19892|19891|19904.2|19903.2|19890.5|19889.5|5878
1718740200000|2024-06-18 19:50:00|19891.9|19890.9|19914.5|19913.5|19920.9|19919.9|19891.2|19890.2|9439
1718740500000|2024-06-18 19:55:00|19914.4|19913.4|19912.9|19911.9|19923.4|19922.4|19903.2|19902.2|20597
1718740800000|2024-06-18 20:00:00|19913.4|19911.4|19913.4|19911.4|19920.4|19918.4|19906.4|19904.4|6588
1718741100000|2024-06-18 20:05:00|19913.3|19911.3|19917.9|19915.9|19918.5|19916.5|19910.9|19908.9|1588
1718741400000|2024-06-18 20:10:00|19918|19916|19922.7|19920.7|19923.4|19921.4|19916.2|19914.2|1276
1718741700000|2024-06-18 20:15:00|19922.5|19920.5|19920.3|19918.3|19923.4|19921.4|19917.8|19915.8|583
1718742000000|2024-06-18 20:20:00|19920.4|19918.4|19920.7|19918.7|19921.7|19919.7|19918.5|19916.5|345
1718742300000|2024-06-18 20:25:00|19920.8|19918.8|19921.9|19919.9|19921.9|19919.9|19920|19918|154
1718742600000|2024-06-18 20:30:00|19921.8|19919.8|19920|19918|19922.4|19920.4|19918.9|19916.9|252
1718742900000|2024-06-18 20:35:00|19920.2|19918.2|19919.8|19917.8|19921|19919|19918.7|19916.7|115
1718743200000|2024-06-18 20:40:00|19919.7|19917.7|19918.9|19916.9|19919.9|19917.9|19918|19916|309
1718743500000|2024-06-18 20:45:00|19918.8|19916.8|19917.2|19915.2|19919.7|19917.7|19916.2|19914.2|441
1718743800000|2024-06-18 20:50:00|19916.8|19914.8|19919.3|19917.3|19919.7|19917.7|19916.5|19914.5|313
1718744100000|2024-06-18 20:55:00|19919.2|19917.2|19925.2|19920.2|19925.2|19922.5|19918.4|19916.4|386
1718744400000|2024-06-18 21:00:00|19925|19920|19923.6|19918.6|19925.1|19920.1|19923.6|19918.6|0
1718744700000|2024-06-18 21:05:00|19924.2|19919.2|19923.2|19918.2|19924.4|19919.4|19923.1|19918.1|0
1718745000000|2024-06-18 21:10:00|19923.1|19918.1|19922.8|19917.8|19923.2|19918.2|19922.4|19917.4|0
1718745300000|2024-06-18 21:15:00|19922.7|19917.7|19921.3|19916.3|19922.7|19917.7|19921.3|19916.3|0
1718745600000|2024-06-18 21:20:00|19922.4|19917.4|19921.4|19916.4|19922.4|19917.4|19920.6|19915.6|0
1718745900000|2024-06-18 21:25:00|19921.3|19916.3|19922.7|19917.7|19922.8|19917.8|19920.3|19915.3|0
1718746200000|2024-06-18 21:30:00|19922.5|19917.5|19923.4|19918.4|19923.9|19918.9|19922.1|19917.1|0
1718746500000|2024-06-18 21:35:00|19923.5|19918.5|19923.4|19918.4|19923.8|19918.8|19922.3|19917.3|0
1718746800000|2024-06-18 21:40:00|19922.3|19917.3|19924.4|19919.4|19925.3|19920.3|19921.7|19916.7|0
1718747100000|2024-06-18 21:45:00|19924.6|19919.6|19925.4|19920.4|19925.5|19920.5|19923.2|19918.2|0
1718747400000|2024-06-18 21:50:00|19923.6|19918.6|19923.8|19918.8|19924.3|19919.3|19923.6|19918.6|0
1718747700000|2024-06-18 21:55:00|19923.9|19918.9|19924.4|19919.4|19924.4|19919.4|19921.8|19916.8|0
1718748000000|2024-06-18 22:00:00|19919|19917|19925.8|19923.8|19927.3|19925.3|19918.2|19916.2|460
1718748300000|2024-06-18 22:05:00|19925.9|19923.9|19928.3|19926.3|19929.3|19927.3|19925.4|19923.4|168
1718748600000|2024-06-18 22:10:00|19928.4|19926.4|19930.7|19928.7|19932.3|19930.3|19928.4|19926.4|222
1718748900000|2024-06-18 22:15:00|19930.4|19928.4|19932.4|19930.4|19933.3|19931.3|19929.4|19927.4|115
1718749200000|2024-06-18 22:20:00|19932.5|19930.5|19934|19932|19936.9|19934.9|19932|19930|223
1718749500000|2024-06-18 22:25:00|19933.9|19931.9|19933.5|19931.5|19934.7|19932.7|19931.3|19929.3|156
1718749800000|2024-06-18 22:30:00|19933.4|19931.4|19938.9|19936.9|19939.5|19937.5|19932.4|19930.4|342
1718750100000|2024-06-18 22:35:00|19938.8|19936.8|19943.9|19941.9|19947.3|19945.3|19938.5|19936.5|531
1718750400000|2024-06-18 22:40:00|19943.8|19941.8|19941.8|19939.8|19945.5|19943.5|19940.2|19938.2|207
1718750700000|2024-06-18 22:45:00|19941.9|19939.9|19944.5|19942.5|19945.9|19943.9|19941.4|19939.4|124
1718751000000|2024-06-18 22:50:00|19944.7|19942.7|19943.7|19941.7|19945.2|19943.2|19943.5|19941.5|62
1718751300000|2024-06-18 22:55:00|19943.8|19941.8|19944.2|19942.2|19944.8|19942.8|19943|19941|75
1718751600000|2024-06-18 23:00:00|19943.8|19941.8|19940.5|19938.5|19944|19942|19938.7|19936.7|164
1718751900000|2024-06-18 23:05:00|19940.4|19938.4|19940.3|19938.3|19941.3|19939.3|19939.8|19937.8|95
1718752200000|2024-06-18 23:10:00|19939.8|19937.8|19941|19939|19941.3|19939.3|19939.4|19937.4|75
1718752500000|2024-06-18 23:15:00|19940.9|19938.9|19939.8|19937.8|19941|19939|19938|19936|96
1718752800000|2024-06-18 23:20:00|19939.5|19937.5|19937|19935|19940|19938|19935.8|19933.8|127
1718753100000|2024-06-18 23:25:00|19936.9|19934.9|19935.4|19933.4|19937.5|19935.5|19933.9|19931.9|138
1718753400000|2024-06-18 23:30:00|19935.5|19933.5|19933|19931|19936.2|19934.2|19933|19931|142
1718753700000|2024-06-18 23:35:00|19933.2|19931.2|19935.5|19933.5|19935.9|19933.9|19932.3|19930.3|192
1718754000000|2024-06-18 23:40:00|19935.8|19933.8|19938.3|19936.3|19938.8|19936.8|19934.8|19932.8|140
1718754300000|2024-06-18 23:45:00|19938.4|19936.4|19938.2|19936.2|19938.8|19936.8|19936.8|19934.8|89
1718754600000|2024-06-18 23:50:00|19938|19936|19938.9|19936.9|19939.9|19937.9|19937.4|19935.4|106
1718754900000|2024-06-18 23:55:00|19939|19937|19938|19936|19940|19938|19937.9|19935.9|67
1718755200000|2024-06-19 00:00:00|19938.2|19936.2|19935.3|19933.3|19938.8|19936.8|19932.9|19930.9|290
1718755500000|2024-06-19 00:05:00|19935.4|19933.4|19934.4|19932.4|19937.3|19935.3|19934|19932|128
1718755800000|2024-06-19 00:10:00|19934.5|19932.5|19932.9|19930.9|19935.2|19933.2|19931.7|19929.7|198
1718756100000|2024-06-19 00:15:00|19933|19931|19932.8|19930.8|19934.4|19932.4|19932|19930|198
1718756400000|2024-06-19 00:20:00|19932.9|19930.9|19929.5|19927.5|19933.4|19931.4|19924.8|19922.8|388
1718756700000|2024-06-19 00:25:00|19929.7|19927.7|19925|19923|19931|19929|19924.2|19922.2|199
1718757000000|2024-06-19 00:30:00|19924.8|19922.8|19928.3|19926.3|19928.5|19926.5|19924.8|19922.8|167
1718757300000|2024-06-19 00:35:00|19928.5|19926.5|19925.3|19923.3|19929.9|19927.9|19924|19922|138
1718757600000|2024-06-19 00:40:00|19925.4|19923.4|19929.2|19927.2|19929.4|19927.4|19923.5|19921.5|221
1718757900000|2024-06-19 00:45:00|19929.3|19927.3|19930.8|19928.8|19930.9|19928.9|19928.3|19926.3|135
1718758200000|2024-06-19 00:50:00|19930.9|19928.9|19929.4|19927.4|19931.3|19929.3|19928.5|19926.5|89
1718758500000|2024-06-19 00:55:00|19929.3|19927.3|19926.3|19924.3|19930.4|19928.4|19924.5|19922.5|242
1718758800000|2024-06-19 01:00:00|19926.2|19924.2|19927.2|19925.2|19929.2|19927.2|19925.3|19923.3|131
1718759100000|2024-06-19 01:05:00|19927.3|19925.3|19929.2|19927.2|19929.2|19927.2|19926.9|19924.9|109
1718759400000|2024-06-19 01:10:00|19929.3|19927.3|19925.5|19923.5|19929.3|19927.3|19925.3|19923.3|104
1718759700000|2024-06-19 01:15:00|19925.8|19923.8|19926.3|19924.3|19927.2|19925.2|19925.4|19923.4|107
1718760000000|2024-06-19 01:20:00|19926.2|19924.2|19926.3|19924.3|19928|19926|19925.8|19923.8|106
1718760300000|2024-06-19 01:25:00|19926.4|19924.4|19924.8|19922.8|19926.5|19924.5|19924.3|19922.3|99
1718760600000|2024-06-19 01:30:00|19924.5|19922.5|19926.5|19924.5|19927.3|19925.3|19924.5|19922.5|109
1718760900000|2024-06-19 01:35:00|19926.7|19924.7|19929|19927|19929.7|19927.7|19926.2|19924.2|155
1718761200000|2024-06-19 01:40:00|19929.2|19927.2|19933.8|19931.8|19934.3|19932.3|19927.8|19925.8|292
1718761500000|2024-06-19 01:45:00|19933.7|19931.7|19930.8|19928.8|19935.4|19933.4|19929.8|19927.8|193
1718761800000|2024-06-19 01:50:00|19930.9|19928.9|19928|19926|19931.9|19929.9|19927.8|19925.8|148
1718762100000|2024-06-19 01:55:00|19927.9|19925.9|19929.3|19927.3|19929.7|19927.7|19927.5|19925.5|77
1718762400000|2024-06-19 02:00:00|19929.4|19927.4|19930.7|19928.7|19931.8|19929.8|19927.9|19925.9|135
1718762700000|2024-06-19 02:05:00|19930.5|19928.5|19929.8|19927.8|19932.7|19930.7|19929.7|19927.7|90
1718763000000|2024-06-19 02:10:00|19929.7|19927.7|19928.8|19926.8|19930|19928|19928.5|19926.5|77
1718763300000|2024-06-19 02:15:00|19928.9|19926.9|19931.4|19929.4|19932.2|19930.2|19928.7|19926.7|130
1718763600000|2024-06-19 02:20:00|19931.5|19929.5|19931.2|19929.2|19932.5|19930.5|19929.8|19927.8|94
1718763900000|2024-06-19 02:25:00|19931|19929|19934|19932|19934.2|19932.2|19931|19929|148
1718764200000|2024-06-19 02:30:00|19934.2|19932.2|19939.7|19937.7|19940|19938|19933.8|19931.8|251
1718764500000|2024-06-19 02:35:00|19939.8|19937.8|19938.5|19936.5|19940.5|19938.5|19937.8|19935.8|112
1718764800000|2024-06-19 02:40:00|19938.4|19936.4|19938|19936|19939.8|19937.8|19937.5|19935.5|107
1718765100000|2024-06-19 02:45:00|19937.9|19935.9|19938|19936|19939.9|19937.9|19936.3|19934.3|158
1718765400000|2024-06-19 02:50:00|19937.8|19935.8|19937.3|19935.3|19938.4|19936.4|19936.5|19934.5|70
1718765700000|2024-06-19 02:55:00|19937.4|19935.4|19935|19933|19938.8|19936.8|19934.7|19932.7|183
1718766000000|2024-06-19 03:00:00|19935.2|19933.2|19938.3|19936.3|19938.5|19936.5|19935|19933|96
1718766300000|2024-06-19 03:05:00|19938.2|19936.2|19939.3|19937.3|19939.8|19937.8|19938|19936|72
1718766600000|2024-06-19 03:10:00|19939.2|19937.2|19940.3|19938.3|19941.9|19939.9|19938.7|19936.7|274
1718766900000|2024-06-19 03:15:00|19940.2|19938.2|19937.5|19935.5|19940.2|19938.2|19934.7|19932.7|194
1718767200000|2024-06-19 03:20:00|19937.4|19935.4|19936.3|19934.3|19937.7|19935.7|19935.2|19933.2|88
1718767500000|2024-06-19 03:25:00|19936.4|19934.4|19937.5|19935.5|19938|19936|19936.3|19934.3|80
1718767800000|2024-06-19 03:30:00|19937.4|19935.4|19936.5|19934.5|19939.3|19937.3|19936.5|19934.5|93
1718768100000|2024-06-19 03:35:00|19936.4|19934.4|19936.3|19934.3|19936.8|19934.8|19936|19934|60
1718768400000|2024-06-19 03:40:00|19936.4|19934.4|19935.8|19933.8|19936.8|19934.8|19935.3|19933.3|58
1718768700000|2024-06-19 03:45:00|19935.9|19933.9|19933.8|19931.8|19936|19934|19932.8|19930.8|132
1718769000000|2024-06-19 03:50:00|19933.9|19931.9|19934.5|19932.5|19934.7|19932.7|19932.3|19930.3|165
1718769300000|2024-06-19 03:55:00|19934.4|19932.4|19934.5|19932.5|19934.7|19932.7|19933.9|19931.9|44
1718769600000|2024-06-19 04:00:00|19934.4|19932.4|19937.5|19935.5|19937.5|19935.5|19934.3|19932.3|87
1718769900000|2024-06-19 04:05:00|19937.4|19935.4|19935.8|19933.8|19937.5|19935.5|19935.4|19933.4|60
1718770200000|2024-06-19 04:10:00|19935.9|19933.9|19934.5|19932.5|19936|19934|19934|19932|78
1718770500000|2024-06-19 04:15:00|19934.4|19932.4|19932.3|19930.3|19934.5|19932.5|19931.8|19929.8|83
1718770800000|2024-06-19 04:20:00|19932.2|19930.2|19931.3|19929.3|19932.5|19930.5|19931.2|19929.2|77
1718771100000|2024-06-19 04:25:00|19931.2|19929.2|19934|19932|19934.2|19932.2|19931.2|19929.2|83
1718771400000|2024-06-19 04:30:00|19934.2|19932.2|19931|19929|19934.2|19932.2|19929.9|19927.9|110
1718771700000|2024-06-19 04:35:00|19930.9|19928.9|19931.2|19929.2|19931.8|19929.8|19930.5|19928.5|87
1718772000000|2024-06-19 04:40:00|19931.3|19929.3|19929.3|19927.3|19931.3|19929.3|19928.9|19926.9|134
1718772300000|2024-06-19 04:45:00|19929.2|19927.2|19929.8|19927.8|19930.4|19928.4|19928.9|19926.9|59
1718772600000|2024-06-19 04:50:00|19929.9|19927.9|19928.8|19926.8|19930.8|19928.8|19928.4|19926.4|125
1718772900000|2024-06-19 04:55:00|19928.7|19926.7|19932.3|19930.3|19932.4|19930.4|19928.3|19926.3|131
1718773200000|2024-06-19 05:00:00|19932.4|19930.4|19932.9|19930.9|19933.5|19931.5|19929.9|19927.9|199
1718773500000|2024-06-19 05:05:00|19932.8|19930.8|19932|19930|19932.9|19930.9|19930.4|19928.4|87
1718773800000|2024-06-19 05:10:00|19931.9|19929.9|19932.4|19930.4|19934.4|19932.4|19931.7|19929.7|128
1718774100000|2024-06-19 05:15:00|19932.3|19930.3|19932.7|19930.7|19933.5|19931.5|19930.9|19928.9|92
1718774400000|2024-06-19 05:20:00|19932.8|19930.8|19932.9|19930.9|19932.9|19930.9|19930.3|19928.3|54
1718774700000|2024-06-19 05:25:00|19932.8|19930.8|19931|19929|19933.3|19931.3|19929.5|19927.5|139
1718775000000|2024-06-19 05:30:00|19931.2|19929.2|19933.3|19931.3|19933.9|19931.9|19931|19929|114
1718775300000|2024-06-19 05:35:00|19933.2|19931.2|19934.8|19932.8|19935.3|19933.3|19932.8|19930.8|159
1718775600000|2024-06-19 05:40:00|19934.9|19932.9|19935.8|19933.8|19936|19934|19933.8|19931.8|141
1718775900000|2024-06-19 05:45:00|19935.7|19933.7|19936|19934|19937|19935|19934.9|19932.9|143
1718776200000|2024-06-19 05:50:00|19935.8|19933.8|19939|19937|19939.4|19937.4|19935.7|19933.7|161
1718776500000|2024-06-19 05:55:00|19939.2|19937.2|19936.8|19934.8|19940.3|19938.3|19936.4|19934.4|304
1718776800000|2024-06-19 06:00:00|19936.7|19934.7|19934.8|19932.8|19941.5|19939.5|19934.5|19932.5|446
1718777100000|2024-06-19 06:05:00|19934.5|19932.5|19937.2|19935.2|19938.2|19936.2|19933.2|19931.2|372
1718777400000|2024-06-19 06:10:00|19937.3|19935.3|19942.8|19940.8|19943.5|19941.5|19937|19935|339
1718777700000|2024-06-19 06:15:00|19942.9|19940.9|19945.3|19943.3|19946.3|19944.3|19941.2|19939.2|340
1718778000000|2024-06-19 06:20:00|19945.7|19943.7|19938.2|19936.2|19945.9|19943.9|19937.8|19935.8|371
1718778300000|2024-06-19 06:25:00|19937.9|19935.9|19944.2|19942.2|19944.8|19942.8|19936.8|19934.8|346
1718778600000|2024-06-19 06:30:00|19944.3|19942.3|19954|19952|19954.9|19952.9|19943.4|19941.4|626
1718778900000|2024-06-19 06:35:00|19954.2|19952.2|19947|19945|19954.4|19952.4|19946.8|19944.8|222
1718779200000|2024-06-19 06:40:00|19947.2|19945.2|19949|19947|19951.2|19949.2|19946.3|19944.3|289
1718779500000|2024-06-19 06:45:00|19948.8|19946.8|19947.8|19945.8|19951|19949|19946.9|19944.9|239
1718779800000|2024-06-19 06:50:00|19947.9|19945.9|19947.7|19945.7|19949.3|19947.3|19946.8|19944.8|137
1718780100000|2024-06-19 06:55:00|19947.5|19945.5|19950.5|19948.5|19951|19949|19947.4|19945.4|216
1718780400000|2024-06-19 07:00:00|19950.7|19948.7|19945.3|19943.3|19952.9|19950.9|19942.8|19940.8|553
1718780700000|2024-06-19 07:05:00|19945.4|19943.4|19950.4|19948.4|19950.7|19948.7|19944.7|19942.7|334
1718781000000|2024-06-19 07:10:00|19950.5|19948.5|19947|19945|19951.3|19949.3|19946.9|19944.9|261
1718781300000|2024-06-19 07:15:00|19946.9|19944.9|19945.5|19943.5|19947.3|19945.3|19943.7|19941.7|405
1718781600000|2024-06-19 07:20:00|19945.4|19943.4|19943.7|19941.7|19945.8|19943.8|19939.7|19937.7|486
1718781900000|2024-06-19 07:25:00|19943.4|19941.4|19943.4|19941.4|19944.8|19942.8|19941.7|19939.7|250
1718782200000|2024-06-19 07:30:00|19943.3|19941.3|19945.3|19943.3|19946.3|19944.3|19942.5|19940.5|237
1718782500000|2024-06-19 07:35:00|19945.2|19943.2|19947.5|19945.5|19948|19946|19943.5|19941.5|421
1718782800000|2024-06-19 07:40:00|19947.4|19945.4|19945|19943|19949.9|19947.9|19941.9|19939.9|486
1718783100000|2024-06-19 07:45:00|19944.5|19942.5|19950|19948|19951.5|19949.5|19943.7|19941.7|399
1718783400000|2024-06-19 07:50:00|19949.9|19947.9|19945.5|19943.5|19950.7|19948.7|19945.3|19943.3|199
1718783700000|2024-06-19 07:55:00|19945.7|19943.7|19949.2|19947.2|19949.9|19947.9|19944.7|19942.7|185
1718784000000|2024-06-19 08:00:00|19949.3|19947.3|19949.9|19947.9|19952.5|19950.5|19948.2|19946.2|379
1718784300000|2024-06-19 08:05:00|19950|19948|19952.8|19950.8|19953.2|19951.2|19949.4|19947.4|270
1718784600000|2024-06-19 08:10:00|19953|19951|19947.8|19945.8|19953.8|19951.8|19946.5|19944.5|263
1718784900000|2024-06-19 08:15:00|19947.9|19945.9|19945.5|19943.5|19948.3|19946.3|19944.2|19942.2|240
1718785200000|2024-06-19 08:20:00|19945.7|19943.7|19947.3|19945.3|19948.4|19946.4|19940.8|19938.8|428
1718785500000|2024-06-19 08:25:00|19947.2|19945.2|19943.3|19941.3|19947.7|19945.7|19942.9|19940.9|204
1718785800000|2024-06-19 08:30:00|19943.5|19941.5|19943|19941|19944.4|19942.4|19939.3|19937.3|429
1718786100000|2024-06-19 08:35:00|19942.9|19940.9|19938.8|19936.8|19942.9|19940.9|19937.9|19935.9|381
1718786400000|2024-06-19 08:40:00|19939.3|19937.3|19941.4|19939.4|19942.8|19940.8|19938.4|19936.4|244
1718786700000|2024-06-19 08:45:00|19941.5|19939.5|19940.2|19938.2|19942.8|19940.8|19939.2|19937.2|269
1718787000000|2024-06-19 08:50:00|19940.3|19938.3|19943.3|19941.3|19944.2|19942.2|19939.5|19937.5|287
1718787300000|2024-06-19 08:55:00|19943.4|19941.4|19943.8|19941.8|19945.5|19943.5|19943|19941|363
1718787600000|2024-06-19 09:00:00|19943.9|19941.9|19947.5|19945.5|19947.8|19945.8|19942.7|19940.7|326
1718787900000|2024-06-19 09:05:00|19947.7|19945.7|19951.5|19949.5|19952|19950|19947.5|19945.5|499
1718788200000|2024-06-19 09:10:00|19951.2|19949.2|19950|19948|19953.3|19951.3|19948.9|19946.9|298
1718788500000|2024-06-19 09:15:00|19950.2|19948.2|19949.5|19947.5|19950.8|19948.8|19948.7|19946.7|126
1718788800000|2024-06-19 09:20:00|19949|19947|19950.5|19948.5|19951.3|19949.3|19949|19947|285
1718789100000|2024-06-19 09:25:00|19950.3|19948.3|19951.5|19949.5|19953.8|19951.8|19949.4|19947.4|277
1718789400000|2024-06-19 09:30:00|19951.4|19949.4|19950.5|19948.5|19952.4|19950.4|19947.7|19945.7|319
1718789700000|2024-06-19 09:35:00|19950|19948|19948.2|19946.2|19950.7|19948.7|19948.2|19946.2|222
1718790000000|2024-06-19 09:40:00|19947.8|19945.8|19948.5|19946.5|19948.9|19946.9|19946.3|19944.3|244
1718790300000|2024-06-19 09:45:00|19948.7|19946.7|19949.4|19947.4|19950.9|19948.9|19948|19946|226
1718790600000|2024-06-19 09:50:00|19949.3|19947.3|19951.3|19949.3|19952.3|19950.3|19948.5|19946.5|256
1718790900000|2024-06-19 09:55:00|19951.2|19949.2|19951|19949|19951.9|19949.9|19949.5|19947.5|175
1718791200000|2024-06-19 10:00:00|19950.9|19948.9|19951.2|19949.2|19952.3|19950.3|19948.7|19946.7|405
1718791500000|2024-06-19 10:05:00|19951|19949|19948.4|19946.4|19951|19949|19946.3|19944.3|386
1718791800000|2024-06-19 10:10:00|19948.5|19946.5|19948.4|19946.4|19951.2|19949.2|19947.5|19945.5|190
1718792100000|2024-06-19 10:15:00|19948.5|19946.5|19949.3|19947.3|19951.4|19949.4|19948.2|19946.2|242
1718792400000|2024-06-19 10:20:00|19949.5|19947.5|19951|19949|19952.4|19950.4|19948|19946|284
1718792700000|2024-06-19 10:25:00|19950.9|19948.9|19949.9|19947.9|19951.7|19949.7|19949.4|19947.4|198
1718793000000|2024-06-19 10:30:00|19950|19948|19952.2|19950.2|19953.7|19951.7|19949.4|19947.4|271
1718793300000|2024-06-19 10:35:00|19952|19950|19951|19949|19952.3|19950.3|19949.9|19947.9|194
1718793600000|2024-06-19 10:40:00|19950.9|19948.9|19953.5|19951.5|19953.7|19951.7|19950.7|19948.7|149
1718793900000|2024-06-19 10:45:00|19953.7|19951.7|19954.3|19952.3|19955.9|19953.9|19952.8|19950.8|518
1718794200000|2024-06-19 10:50:00|19954.5|19952.5|19958.3|19956.3|19958.9|19956.9|19954.5|19952.5|276
1718794500000|2024-06-19 10:55:00|19958|19956|19957|19955|19958|19956|19954.7|19952.7|231
1718794800000|2024-06-19 11:00:00|19956.9|19954.9|19957.8|19955.8|19960.2|19958.2|19956.3|19954.3|325
1718795100000|2024-06-19 11:05:00|19957.9|19955.9|19954.5|19952.5|19957.9|19955.9|19953.7|19951.7|305
1718795400000|2024-06-19 11:10:00|19954.7|19952.7|19955.8|19953.8|19957.7|19955.7|19954.4|19952.4|222
1718795700000|2024-06-19 11:15:00|19956|19954|19954.7|19952.7|19956.8|19954.8|19953.3|19951.3|193
1718796000000|2024-06-19 11:20:00|19954.8|19952.8|19957.5|19955.5|19957.8|19955.8|19954|19952|241
1718796300000|2024-06-19 11:25:00|19957.7|19955.7|19959|19957|19959|19957|19956.4|19954.4|194
1718796600000|2024-06-19 11:30:00|19959.2|19957.2|19957.8|19955.8|19959.3|19957.3|19956.7|19954.7|276
1718796900000|2024-06-19 11:35:00|19957.7|19955.7|19957.5|19955.5|19957.9|19955.9|19955.8|19953.8|298
1718797200000|2024-06-19 11:40:00|19957.4|19955.4|19954.3|19952.3|19957.8|19955.8|19953.9|19951.9|396
1718797500000|2024-06-19 11:45:00|19954.2|19952.2|19954|19952|19957.5|19955.5|19951.9|19949.9|465
1718797800000|2024-06-19 11:50:00|19953.9|19951.9|19952|19950|19953.9|19951.9|19950.9|19948.9|238
1718798100000|2024-06-19 11:55:00|19951.9|19949.9|19949.9|19947.9|19952.2|19950.2|19948.9|19946.9|277
1718798400000|2024-06-19 12:00:00|19950.4|19948.4|19948.5|19946.5|19950.8|19948.8|19947.9|19945.9|297
1718798700000|2024-06-19 12:05:00|19948.3|19946.3|19950.4|19948.4|19951.5|19949.5|19948.3|19946.3|214
1718799000000|2024-06-19 12:10:00|19950.5|19948.5|19949.7|19947.7|19950.5|19948.5|19948.8|19946.8|200
1718799300000|2024-06-19 12:15:00|19949.8|19947.8|19948.5|19946.5|19949.8|19947.8|19946|19944|313
1718799600000|2024-06-19 12:20:00|19948.7|19946.7|19946.9|19944.9|19949.3|19947.3|19946|19944|181
1718799900000|2024-06-19 12:25:00|19946.8|19944.8|19949.3|19947.3|19950.2|19948.2|19946.5|19944.5|194
1718800200000|2024-06-19 12:30:00|19949.4|19947.4|19947.3|19945.3|19949.7|19947.7|19946.8|19944.8|182
1718800500000|2024-06-19 12:35:00|19947.4|19945.4|19951.9|19949.9|19952|19950|19946.7|19944.7|446
1718800800000|2024-06-19 12:40:00|19951.7|19949.7|19955.2|19953.2|19956.3|19954.3|19951.4|19949.4|444
1718801100000|2024-06-19 12:45:00|19954.9|19952.9|19956.7|19954.7|19957.4|19955.4|19953.7|19951.7|317
1718801400000|2024-06-19 12:50:00|19956.8|19954.8|19958.7|19956.7|19959.5|19957.5|19956.7|19954.7|503
1718801700000|2024-06-19 12:55:00|19958.8|19956.8|19956.5|19954.5|19961.9|19959.9|19955.7|19953.7|562
1718802000000|2024-06-19 13:00:00|19956.7|19954.7|19961.7|19959.7|19962.8|19960.8|19955.7|19953.7|489
1718802300000|2024-06-19 13:05:00|19961.8|19959.8|19964.4|19962.4|19964.9|19962.9|19961.4|19959.4|609
1718802600000|2024-06-19 13:10:00|19964.3|19962.3|19961.2|19959.2|19964.5|19962.5|19960.2|19958.2|464
1718802900000|2024-06-19 13:15:00|19961.3|19959.3|19961.9|19959.9|19962.5|19960.5|19958.5|19956.5|475
1718803200000|2024-06-19 13:20:00|19961.8|19959.8|19959.2|19957.2|19962.2|19960.2|19956.7|19954.7|560
1718803500000|2024-06-19 13:25:00|19959.4|19957.4|19957.2|19955.2|19959.4|19957.4|19955.7|19953.7|456
1718803800000|2024-06-19 13:30:00|19956.7|19955.7|19960.3|19959.3|19965.9|19964.9|19956.5|19955.5|2455
1718804100000|2024-06-19 13:35:00|19960.4|19959.4|19955.7|19954.7|19961.4|19960.4|19949.4|19948.4|1675
1718804400000|2024-06-19 13:40:00|19955.9|19954.9|19960.7|19959.7|19961.4|19960.4|19954.4|19953.4|1421
1718804700000|2024-06-19 13:45:00|19960.5|19959.5|19953.8|19952.8|19960.7|19959.7|19952.4|19951.4|1102
1718805000000|2024-06-19 13:50:00|19953.9|19952.9|19954.7|19953.7|19954.9|19953.9|19950.7|19949.7|838
1718805300000|2024-06-19 13:55:00|19954.2|19953.2|19952.3|19951.3|19954.9|19953.9|19952.2|19951.2|607
1718805600000|2024-06-19 14:00:00|19952.2|19951.2|19954|19953|19955.9|19954.9|19950.3|19949.3|1110
1718805900000|2024-06-19 14:05:00|19954.2|19953.2|19953.9|19952.9|19954.7|19953.7|19950.4|19949.4|761
1718806200000|2024-06-19 14:10:00|19954|19953|19955.7|19954.7|19955.9|19954.9|19953.5|19952.5|447
1718806500000|2024-06-19 14:15:00|19955.4|19954.4|19954.4|19953.4|19955.9|19954.9|19953.2|19952.2|560
1718806800000|2024-06-19 14:20:00|19954.3|19953.3|19953.7|19952.7|19954.4|19953.4|19951.7|19950.7|547
1718807100000|2024-06-19 14:25:00|19953.5|19952.5|19949.4|19948.4|19954.5|19953.5|19949.4|19948.4|932
1718807400000|2024-06-19 14:30:00|19949.7|19948.7|19940.2|19939.2|19949.7|19948.7|19937.7|19936.7|1596
1718807700000|2024-06-19 14:35:00|19939.9|19938.9|19947.7|19946.7|19947.8|19946.8|19937.7|19936.7|1142
1718808000000|2024-06-19 14:40:00|19947.5|19946.5|19952.7|19951.7|19952.9|19951.9|19946.2|19945.2|946
1718808300000|2024-06-19 14:45:00|19952.4|19951.4|19952.4|19951.4|19955.2|19954.2|19950.7|19949.7|1003
1718808600000|2024-06-19 14:50:00|19952.3|19951.3|19948.2|19947.2|19952.3|19951.3|19947.9|19946.9|698
1718808900000|2024-06-19 14:55:00|19947.9|19946.9|19951.2|19950.2|19951.9|19950.9|19947.9|19946.9|577
1718809200000|2024-06-19 15:00:00|19950.7|19949.7|19954.5|19953.5|19955.9|19954.9|19949.9|19948.9|845
1718809500000|2024-06-19 15:05:00|19954.4|19953.4|19955.4|19954.4|19955.9|19954.9|19954.3|19953.3|594
1718809800000|2024-06-19 15:10:00|19955.2|19954.2|19957.4|19956.4|19958.9|19957.9|19953.9|19952.9|1099
1718810100000|2024-06-19 15:15:00|19957.7|19956.7|19954.8|19953.8|19959.9|19958.9|19953.9|19952.9|708
1718810400000|2024-06-19 15:20:00|19954.7|19953.7|19953.3|19952.3|19955.4|19954.4|19952.2|19951.2|652
1718810700000|2024-06-19 15:25:00|19953.4|19952.4|19954.9|19953.9|19955.2|19954.2|19952.4|19951.4|422
1718811000000|2024-06-19 15:30:00|19955|19954|19959.2|19958.2|19960.4|19959.4|19954.5|19953.5|706
1718811300000|2024-06-19 15:35:00|19959|19958|19959.9|19958.9|19961.9|19960.9|19958.4|19957.4|405
1718811600000|2024-06-19 15:40:00|19960|19959|19959|19958|19960.7|19959.7|19957.4|19956.4|373
1718811900000|2024-06-19 15:45:00|19958.9|19957.9|19958.8|19957.8|19959.5|19958.5|19957.8|19956.8|274
1718812200000|2024-06-19 15:50:00|19958.9|19957.9|19955.8|19954.8|19959.4|19958.4|19955.7|19954.7|294
1718812500000|2024-06-19 15:55:00|19955.9|19954.9|19958.2|19957.2|19958.4|19957.4|19955.4|19954.4|370
1718812800000|2024-06-19 16:00:00|19958.3|19957.3|19956.8|19955.8|19958.3|19957.3|19956.2|19955.2|262
1718813100000|2024-06-19 16:05:00|19956.7|19955.7|19950.2|19949.2|19957.4|19956.4|19948|19947|1055
1718813400000|2024-06-19 16:10:00|19950|19949|19952.3|19951.3|19952.3|19951.3|19945.4|19944.4|687
1718813700000|2024-06-19 16:15:00|19952|19951|19948.4|19947.4|19952.9|19951.9|19947.7|19946.7|388
1718814000000|2024-06-19 16:20:00|19948.7|19947.7|19949.4|19948.4|19949.9|19948.9|19947.3|19946.3|253
1718814300000|2024-06-19 16:25:00|19949.5|19948.5|19949.5|19948.5|19950.5|19949.5|19948.4|19947.4|183
1718814600000|2024-06-19 16:30:00|19949.7|19948.7|19952.4|19951.4|19954.9|19953.9|19948.4|19947.4|425
1718814900000|2024-06-19 16:35:00|19952.5|19951.5|19951.3|19950.3|19952.9|19951.9|19950|19949|179
1718815200000|2024-06-19 16:40:00|19951.2|19950.2|19951.3|19950.3|19952.7|19951.7|19950.5|19949.5|166
1718815500000|2024-06-19 16:45:00|19951.4|19950.4|19949.4|19948.4|19952.2|19951.2|19949.3|19948.3|346
1718815800000|2024-06-19 16:50:00|19949.5|19948.5|19947|19946|19949.5|19948.5|19942.2|19941.2|665
1718816100000|2024-06-19 16:55:00|19947.2|19946.2|19945|19944|19947.5|19946.5|19943.9|19942.9|384
1718816400000|2024-06-19 17:00:00|19945.3|19944.3|19945.3|19944.3|19945.3|19944.3|19944.3|19943.3|0
1718816700000|2024-06-19 17:05:00|19945.5|19944.5|19958.4|19953.4|19958.7|19953.7|19945.5|19944.5|0
1718817000000|2024-06-19 17:10:00|19958.3|19953.3|19962|19957|19962.5|19957.5|19957.2|19952.2|0
1718817300000|2024-06-19 17:15:00|19962.1|19957.1|19962|19957|19966.2|19961.2|19961.7|19956.7|0
1718817600000|2024-06-19 17:20:00|19962.1|19957.1|19961.2|19956.2|19966.3|19961.3|19961.1|19956.1|0
1718817900000|2024-06-19 17:25:00|19961.1|19956.1|19961.1|19956.1|19961.2|19956.2|19961.1|19956.1|0
1718818200000|2024-06-19 17:30:00|19961|19956|19960.8|19955.8|19961|19956|19960.8|19955.8|0
1718818800000|2024-06-19 17:40:00|19960.7|19955.7|19960.7|19955.7|19960.8|19955.8|19960.7|19955.7|0
1718819100000|2024-06-19 17:45:00|19960.5|19955.5|19960.2|19955.2|19960.6|19955.6|19960.1|19955.1|0
1718819400000|2024-06-19 17:50:00|19960.1|19955.1|19960.1|19955.1|19960.1|19955.1|19960.1|19955.1|0
1718820000000|2024-06-19 18:00:00|19960.2|19955.2|19959.8|19954.8|19960.2|19955.2|19959.6|19954.6|0
1718820300000|2024-06-19 18:05:00|19959.6|19954.6|19959.6|19954.6|19959.6|19954.6|19959.6|19954.6|0
1718820600000|2024-06-19 18:10:00|19959.8|19954.8|19959.6|19954.6|19959.8|19954.8|19959.6|19954.6|0
1718821200000|2024-06-19 18:20:00|19959.2|19954.2|19959.2|19954.2|19959.2|19954.2|19959.2|19954.2|0
1718821500000|2024-06-19 18:25:00|19959.1|19954.1|19959.1|19954.1|19959.1|19954.1|19959.1|19954.1|0
1718821800000|2024-06-19 18:30:00|19959.2|19954.2|19959.1|19954.1|19959.2|19954.2|19959.1|19954.1|0
1718822100000|2024-06-19 18:35:00|19959|19954|19959|19954|19959|19954|19959|19954|0
1718822400000|2024-06-19 18:40:00|19958.9|19953.9|19958.9|19953.9|19958.9|19953.9|19958.9|19953.9|0
1718822700000|2024-06-19 18:45:00|19958.7|19953.7|19958.7|19953.7|19958.7|19953.7|19958.7|19953.7|0
1718823000000|2024-06-19 18:50:00|19958.8|19953.8|19958.8|19953.8|19958.8|19953.8|19958.6|19953.6|0
1718823300000|2024-06-19 18:55:00|19958.7|19953.7|19958.7|19953.7|19958.7|19953.7|19958.7|19953.7|0
1718824200000|2024-06-19 19:10:00|19958.6|19953.6|19963.1|19958.1|19963.1|19958.1|19958.6|19953.6|0
1718824500000|2024-06-19 19:15:00|19963|19958|19963|19958|19963|19958|19963|19958|0
1718824800000|2024-06-19 19:20:00|19962.9|19957.9|19962.8|19957.8|19962.9|19957.9|19962.8|19957.8|0
1718825100000|2024-06-19 19:25:00|19962|19957|19961|19956|19962|19957|19961|19956|0
1718825400000|2024-06-19 19:30:00|19960.8|19955.8|19960.3|19955.3|19960.8|19955.8|19960.3|19955.3|0
1718825700000|2024-06-19 19:35:00|19956.8|19951.8|19960.1|19955.1|19960.3|19955.3|19956.2|19951.2|0
1718826300000|2024-06-19 19:45:00|19961.8|19956.8|19964.2|19959.2|19964.3|19959.3|19961.8|19956.8|0
1718826600000|2024-06-19 19:50:00|19967.6|19962.6|19968.7|19963.7|19972.1|19967.1|19967.6|19962.6|0
1718826900000|2024-06-19 19:55:00|19968.8|19963.8|19968.6|19963.6|19968.8|19963.8|19968.6|19963.6|0
1718827200000|2024-06-19 20:00:00|19968.8|19963.8|19968.6|19963.6|19968.9|19963.9|19968.6|19963.6|0
1718827500000|2024-06-19 20:05:00|19968.4|19963.4|19968.5|19963.5|19968.5|19963.5|19968.4|19963.4|0
1718827800000|2024-06-19 20:10:00|19969.4|19964.4|19968.5|19963.5|19969.4|19964.4|19968.4|19963.4|0
1718828400000|2024-06-19 20:20:00|19968.4|19963.4|19968.4|19963.4|19968.4|19963.4|19968.4|19963.4|0
1718828700000|2024-06-19 20:25:00|19968.3|19963.3|19968.3|19963.3|19968.3|19963.3|19968.3|19963.3|0
1718829300000|2024-06-19 20:35:00|19968|19963|19967.9|19962.9|19968.1|19963.1|19967.9|19962.9|0
1718829900000|2024-06-19 20:45:00|19967.8|19962.8|19968.1|19963.1|19968.1|19963.1|19967.8|19962.8|0
1718830200000|2024-06-19 20:50:00|19968.3|19963.3|19968.3|19963.3|19968.3|19963.3|19968.2|19963.2|0
1718830500000|2024-06-19 20:55:00|19969.2|19964.2|19969.2|19964.2|19969.2|19964.2|19969.2|19964.2|0
1718831100000|2024-06-19 21:05:00|19969.1|19964.1|19969.5|19964.5|19969.6|19964.6|19969.1|19964.1|0
1718831400000|2024-06-19 21:10:00|19969.4|19964.4|19969.4|19964.4|19969.4|19964.4|19969.4|19964.4|0
1718832000000|2024-06-19 21:20:00|19969.5|19964.5|19972.5|19967.5|19972.5|19967.5|19969.5|19964.5|0
1718832300000|2024-06-19 21:25:00|19972.4|19967.4|19972.4|19967.4|19972.4|19967.4|19972.4|19967.4|0
1718832600000|2024-06-19 21:30:00|19972.3|19967.3|19972.3|19967.3|19972.3|19967.3|19972.3|19967.3|0
1718832900000|2024-06-19 21:35:00|19972.2|19967.2|19972.1|19967.1|19972.2|19967.2|19972.1|19967.1|0
1718833200000|2024-06-19 21:40:00|19972.2|19967.2|19972.1|19967.1|19972.2|19967.2|19972|19967|0
1718833800000|2024-06-19 21:50:00|19972.7|19967.7|19973.8|19968.8|19973.8|19968.8|19972.7|19967.7|0
1718834400000|2024-06-19 22:00:00|19949.9|19947.9|19954.9|19952.9|19958.7|19956.7|19947.1|19945.1|431
1718834700000|2024-06-19 22:05:00|19954.6|19952.6|19949.4|19947.4|19955|19953|19949.2|19947.2|225
1718835000000|2024-06-19 22:10:00|19949.2|19947.2|19951.4|19949.4|19952|19950|19948.9|19946.9|208
1718835300000|2024-06-19 22:15:00|19951.2|19949.2|19953.9|19951.9|19954.2|19952.2|19949.1|19947.1|160
1718835600000|2024-06-19 22:20:00|19953.4|19951.4|19950.4|19948.4|19953.5|19951.5|19948.7|19946.7|126
1718835900000|2024-06-19 22:25:00|19950.5|19948.5|19949.1|19947.1|19950.7|19948.7|19945.5|19943.5|155
1718836200000|2024-06-19 22:30:00|19949.2|19947.2|19948.4|19946.4|19949.9|19947.9|19945.2|19943.2|150
1718836500000|2024-06-19 22:35:00|19948.6|19946.6|19947.9|19945.9|19949|19947|19946.4|19944.4|147
1718836800000|2024-06-19 22:40:00|19948|19946|19947.4|19945.4|19950.2|19948.2|19946.4|19944.4|122
1718837100000|2024-06-19 22:45:00|19947.6|19945.6|19948.2|19946.2|19948.5|19946.5|19946.4|19944.4|51
1718837400000|2024-06-19 22:50:00|19948.5|19946.5|19947.9|19945.9|19949|19947|19946.5|19944.5|80
1718837700000|2024-06-19 22:55:00|19947.7|19945.7|19945.6|19943.6|19947.9|19945.9|19945.1|19943.1|96
1718838000000|2024-06-19 23:00:00|19945.4|19943.4|19952|19950|19952.6|19950.6|19945.1|19943.1|284
1718838300000|2024-06-19 23:05:00|19952.1|19950.1|19948.9|19946.9|19952.2|19950.2|19948.7|19946.7|108
1718838600000|2024-06-19 23:10:00|19949|19947|19950.9|19948.9|19951.4|19949.4|19949|19947|82
1718838900000|2024-06-19 23:15:00|19950.7|19948.7|19950.2|19948.2|19950.9|19948.9|19949|19947|66
1718839200000|2024-06-19 23:20:00|19949.9|19947.9|19950.9|19948.9|19951.6|19949.6|19949.7|19947.7|80
1718839500000|2024-06-19 23:25:00|19950.7|19948.7|19951.7|19949.7|19952|19950|19949.9|19947.9|83
1718839800000|2024-06-19 23:30:00|19951.9|19949.9|19951.6|19949.6|19953.4|19951.4|19951.1|19949.1|104
1718840100000|2024-06-19 23:35:00|19951.5|19949.5|19952.9|19950.9|19955.6|19953.6|19951|19949|206
1718840400000|2024-06-19 23:40:00|19952.7|19950.7|19951|19949|19953.2|19951.2|19950.9|19948.9|104
1718840700000|2024-06-19 23:45:00|19951.1|19949.1|19949.7|19947.7|19951.2|19949.2|19949.4|19947.4|54
1718841000000|2024-06-19 23:50:00|19949.9|19947.9|19951.5|19949.5|19952.4|19950.4|19949.7|19947.7|76
1718841300000|2024-06-19 23:55:00|19951.6|19949.6|19953.6|19951.6|19953.9|19951.9|19951|19949|98
1718841600000|2024-06-20 00:00:00|19953.5|19951.5|19955.9|19953.9|19956.4|19954.4|19952.4|19950.4|354
1718841900000|2024-06-20 00:05:00|19956|19954|19957.1|19955.1|19957.7|19955.7|19955.1|19953.1|252
1718842200000|2024-06-20 00:10:00|19957.2|19955.2|19959|19957|19959.1|19957.1|19956.5|19954.5|240
1718842500000|2024-06-20 00:15:00|19958.7|19956.7|19960.6|19958.6|19961.5|19959.5|19958.4|19956.4|293
1718842800000|2024-06-20 00:20:00|19960.7|19958.7|19958.6|19956.6|19961|19959|19958.2|19956.2|226
1718843100000|2024-06-20 00:25:00|19958.7|19956.7|19961.1|19959.1|19961.2|19959.2|19957.9|19955.9|147
1718843400000|2024-06-20 00:30:00|19961.2|19959.2|19962.1|19960.1|19963|19961|19960.7|19958.7|300
1718843700000|2024-06-20 00:35:00|19962.2|19960.2|19965.1|19963.1|19965.7|19963.7|19962.1|19960.1|377
1718844000000|2024-06-20 00:40:00|19965|19963|19962.6|19960.6|19965.1|19963.1|19961.9|19959.9|144
1718844300000|2024-06-20 00:45:00|19962.7|19960.7|19968.5|19966.5|19969.1|19967.1|19962.5|19960.5|491
1718844600000|2024-06-20 00:50:00|19968.6|19966.6|19970.4|19968.4|19971.2|19969.2|19967.7|19965.7|397
1718844900000|2024-06-20 00:55:00|19970.2|19968.2|19968.4|19966.4|19973.5|19971.5|19968|19966|715
1718845200000|2024-06-20 01:00:00|19968.2|19966.2|19971.6|19969.6|19972.7|19970.7|19968|19966|349
1718845500000|2024-06-20 01:05:00|19971.7|19969.7|19968.4|19966.4|19973.4|19971.4|19968.2|19966.2|364
1718845800000|2024-06-20 01:10:00|19968.5|19966.5|19969.4|19967.4|19971|19969|19967.6|19965.6|188
1718846100000|2024-06-20 01:15:00|19969.2|19967.2|19970.9|19968.9|19970.9|19968.9|19967.4|19965.4|246
1718846400000|2024-06-20 01:20:00|19971|19969|19975.9|19973.9|19976|19974|19970.5|19968.5|312
1718846700000|2024-06-20 01:25:00|19975.7|19973.7|19977.4|19975.4|19977.9|19975.9|19974.4|19972.4|218
1718847000000|2024-06-20 01:30:00|19977.6|19975.6|19978.9|19976.9|19978.9|19976.9|19975.7|19973.7|330
1718847300000|2024-06-20 01:35:00|19978.7|19976.7|19982.1|19980.1|19983.2|19981.2|19976.9|19974.9|425
1718847600000|2024-06-20 01:40:00|19982.2|19980.2|19982.9|19980.9|19984.9|19982.9|19980.5|19978.5|259
1718847900000|2024-06-20 01:45:00|19982.7|19980.7|19983.6|19981.6|19985|19983|19981.7|19979.7|253
1718848200000|2024-06-20 01:50:00|19983.5|19981.5|19981.4|19979.4|19984.6|19982.6|19980.5|19978.5|181
1718848500000|2024-06-20 01:55:00|19981.1|19979.1|19979|19977|19982|19980|19979|19977|234
1718848800000|2024-06-20 02:00:00|19978.7|19976.7|19977|19975|19979.4|19977.4|19975.7|19973.7|265
1718849100000|2024-06-20 02:05:00|19977.2|19975.2|19979.5|19977.5|19980.7|19978.7|19977.2|19975.2|187
1718849400000|2024-06-20 02:10:00|19979.6|19977.6|19979.9|19977.9|19980.1|19978.1|19977.1|19975.1|120
1718849700000|2024-06-20 02:15:00|19980|19978|19979.6|19977.6|19980|19978|19978.2|19976.2|146
1718850000000|2024-06-20 02:20:00|19979.5|19977.5|19981.2|19979.2|19982|19980|19978.9|19976.9|116
1718850300000|2024-06-20 02:25:00|19981.4|19979.4|19982.2|19980.2|19983.2|19981.2|19981|19979|288
1718850600000|2024-06-20 02:30:00|19982.4|19980.4|19979.2|19977.2|19982.4|19980.4|19979.1|19977.1|233
1718850900000|2024-06-20 02:35:00|19979.1|19977.1|19977.1|19975.1|19979.6|19977.6|19976.9|19974.9|237
1718851200000|2024-06-20 02:40:00|19977|19975|19975.2|19973.2|19977.4|19975.4|19974.9|19972.9|220
1718851500000|2024-06-20 02:45:00|19975.4|19973.4|19975.2|19973.2|19976.4|19974.4|19973.9|19971.9|163
1718851800000|2024-06-20 02:50:00|19975.1|19973.1|19976.6|19974.6|19976.6|19974.6|19975.1|19973.1|142
1718852100000|2024-06-20 02:55:00|19976.9|19974.9|19978.4|19976.4|19979.5|19977.5|19976.7|19974.7|187
1718852400000|2024-06-20 03:00:00|19978.9|19976.9|19980.4|19978.4|19980.7|19978.7|19978.4|19976.4|134
1718852700000|2024-06-20 03:05:00|19980.5|19978.5|19980.6|19978.6|19983.1|19981.1|19980.5|19978.5|163
1718853000000|2024-06-20 03:10:00|19980.5|19978.5|19980.2|19978.2|19981.4|19979.4|19979.9|19977.9|130
1718853300000|2024-06-20 03:15:00|19980.5|19978.5|19983.4|19981.4|19984.1|19982.1|19980.1|19978.1|248
1718853600000|2024-06-20 03:20:00|19983.2|19981.2|19979.4|19977.4|19983.2|19981.2|19979.1|19977.1|168
1718853900000|2024-06-20 03:25:00|19979.1|19977.1|19978.4|19976.4|19979.4|19977.4|19977.7|19975.7|239
1718854200000|2024-06-20 03:30:00|19978.2|19976.2|19980.6|19978.6|19981|19979|19978.1|19976.1|216
1718854500000|2024-06-20 03:35:00|19980.5|19978.5|19980.1|19978.1|19980.5|19978.5|19979.1|19977.1|73
1718854800000|2024-06-20 03:40:00|19980.2|19978.2|19984.1|19982.1|19984.2|19982.2|19980.1|19978.1|160
1718855100000|2024-06-20 03:45:00|19984.2|19982.2|19989.9|19987.9|20003.6|20001.6|19984.2|19982.2|1776
1718855400000|2024-06-20 03:50:00|19990|19988|19998.7|19996.7|19999.2|19997.2|19990|19988|466
1718855700000|2024-06-20 03:55:00|19998.9|19996.9|20007.5|20005.5|20011.1|20009.1|19998.7|19996.7|1049
1718856000000|2024-06-20 04:00:00|20007.7|20005.7|20004.9|20002.9|20011.6|20009.6|20004.9|20002.9|453
1718856300000|2024-06-20 04:05:00|20005|20003|20002.4|20000.4|20006|20004|20002|20000|205
1718856600000|2024-06-20 04:10:00|20002.5|20000.5|20006.1|20004.1|20007.7|20005.7|20001.1|19999.1|244
1718856900000|2024-06-20 04:15:00|20006|20004|20009.9|20007.9|20011.2|20009.2|20006|20004|235
1718857200000|2024-06-20 04:20:00|20009.6|20007.6|20009|20007|20010.9|20008.9|20007.5|20005.5|164
1718857500000|2024-06-20 04:25:00|20008.7|20006.7|20010.6|20008.6|20015|20013|20008.6|20006.6|343
1718857800000|2024-06-20 04:30:00|20010.5|20008.5|20011.6|20009.6|20013.2|20011.2|20010.2|20008.2|151
1718858100000|2024-06-20 04:35:00|20012.1|20010.1|20015.9|20013.9|20016.6|20014.6|20012|20010|381
1718858400000|2024-06-20 04:40:00|20016|20014|20021|20019|20022.6|20020.6|20015.9|20013.9|436
1718858700000|2024-06-20 04:45:00|20020.9|20018.9|20016.1|20014.1|20021.2|20019.2|20014.9|20012.9|367
1718859000000|2024-06-20 04:50:00|20016|20014|20020.1|20018.1|20020.5|20018.5|20015.2|20013.2|250
1718859300000|2024-06-20 04:55:00|20020|20018|20025.1|20023.1|20031.9|20029.9|20019.7|20017.7|762
1718859600000|2024-06-20 05:00:00|20024.4|20022.4|20046.1|20044.1|20050.7|20048.7|20023.1|20021.1|1507
1718859900000|2024-06-20 05:05:00|20045.9|20043.9|20042.4|20040.4|20050.4|20048.4|20038.6|20036.6|1358
1718860200000|2024-06-20 05:10:00|20042.2|20040.2|20040.9|20038.9|20042.9|20040.9|20037.7|20035.7|333
1718860500000|2024-06-20 05:15:00|20040.7|20038.7|20038|20036|20043.4|20041.4|20035.2|20033.2|570
1718860800000|2024-06-20 05:20:00|20037.9|20035.9|20044|20042|20044.6|20042.6|20037.7|20035.7|356
1718861100000|2024-06-20 05:25:00|20043.9|20041.9|20040.9|20038.9|20043.9|20041.9|20037.9|20035.9|274
1718861400000|2024-06-20 05:30:00|20041|20039|20043.5|20041.5|20044.4|20042.4|20039.9|20037.9|281
1718861700000|2024-06-20 05:35:00|20043.4|20041.4|20047.5|20045.5|20047.5|20045.5|20040.6|20038.6|286
1718862000000|2024-06-20 05:40:00|20047.6|20045.6|20046.6|20044.6|20047.7|20045.7|20041.2|20039.2|406
1718862300000|2024-06-20 05:45:00|20046.2|20044.2|20047.2|20045.2|20048.1|20046.1|20044.1|20042.1|245
1718862600000|2024-06-20 05:50:00|20047.1|20045.1|20042.4|20040.4|20048.4|20046.4|20041.7|20039.7|299
1718862900000|2024-06-20 05:55:00|20042.2|20040.2|20044.9|20042.9|20045.4|20043.4|20041.5|20039.5|169
1718863200000|2024-06-20 06:00:00|20045|20043|20035.2|20033.2|20048.1|20046.1|20030.6|20028.6|998
1718863500000|2024-06-20 06:05:00|20034.9|20032.9|20039.1|20037.1|20040|20038|20032.9|20030.9|430
1718863800000|2024-06-20 06:10:00|20039|20037|20039.9|20037.9|20040.4|20038.4|20034.6|20032.6|457
1718864100000|2024-06-20 06:15:00|20040|20038|20035.6|20033.6|20040.9|20038.9|20035.1|20033.1|376
1718864400000|2024-06-20 06:20:00|20035.2|20033.2|20035.5|20033.5|20036.6|20034.6|20030.4|20028.4|678
1718864700000|2024-06-20 06:25:00|20035.6|20033.6|20033.6|20031.6|20036.5|20034.5|20032.1|20030.1|401
1718865000000|2024-06-20 06:30:00|20033.7|20031.7|20027.5|20025.5|20034.6|20032.6|20025.1|20023.1|490
1718865300000|2024-06-20 06:35:00|20027.4|20025.4|20024.4|20022.4|20029.4|20027.4|20023.1|20021.1|500
1718865600000|2024-06-20 06:40:00|20024.9|20022.9|20026.9|20024.9|20030.4|20028.4|20024.6|20022.6|368
1718865900000|2024-06-20 06:45:00|20027|20025|20031.1|20029.1|20033.6|20031.6|20025.4|20023.4|460
1718866200000|2024-06-20 06:50:00|20031|20029|20032.7|20030.7|20032.9|20030.9|20026.9|20024.9|379
1718866500000|2024-06-20 06:55:00|20032.9|20030.9|20028.9|20026.9|20033.4|20031.4|20028.9|20026.9|385
1718866800000|2024-06-20 07:00:00|20029|20027|20033.5|20031.5|20034.9|20032.9|20026.6|20024.6|668
1718867100000|2024-06-20 07:05:00|20033.2|20031.2|20043.2|20041.2|20045.1|20043.1|20032.6|20030.6|1162
1718867400000|2024-06-20 07:10:00|20043.1|20041.1|20042.4|20040.4|20044.6|20042.6|20039.4|20037.4|683
1718867700000|2024-06-20 07:15:00|20042.5|20040.5|20059.7|20057.7|20063.9|20061.9|20041.9|20039.9|1384
1718868000000|2024-06-20 07:20:00|20059.6|20057.6|20059.6|20057.6|20061.7|20059.7|20053.1|20051.1|850
1718868300000|2024-06-20 07:25:00|20059.9|20057.9|20063.7|20061.7|20066.5|20064.5|20058.9|20056.9|673
1718868600000|2024-06-20 07:30:00|20063.9|20061.9|20068.9|20066.9|20088.4|20086.4|20063.9|20061.9|2270
1718868900000|2024-06-20 07:35:00|20069|20067|20060.9|20058.9|20070|20068|20054.2|20052.2|983
1718869200000|2024-06-20 07:40:00|20061.1|20059.1|20062.5|20060.5|20066.4|20064.4|20059.2|20057.2|504
1718869500000|2024-06-20 07:45:00|20062.4|20060.4|20052.1|20050.1|20062.4|20060.4|20052|20050|591
1718869800000|2024-06-20 07:50:00|20052.2|20050.2|20055|20053|20062.4|20060.4|20052.2|20050.2|585
1718870100000|2024-06-20 07:55:00|20054.9|20052.9|20057.7|20055.7|20058.6|20056.6|20049|20047|816
1718870400000|2024-06-20 08:00:00|20056.4|20054.4|20044.2|20042.2|20058.4|20056.4|20041.5|20039.5|1560
1718870700000|2024-06-20 08:05:00|20044.4|20042.4|20051.1|20049.1|20056.2|20054.2|20043.7|20041.7|949
1718871000000|2024-06-20 08:10:00|20051|20049|20047.4|20045.4|20055.2|20053.2|20038|20036|1015
1718871300000|2024-06-20 08:15:00|20046.9|20044.9|20043.9|20041.9|20047.7|20045.7|20036.7|20034.7|724
1718871600000|2024-06-20 08:20:00|20044.1|20042.1|20039.4|20037.4|20045.2|20043.2|20039|20037|463
1718871900000|2024-06-20 08:25:00|20038.7|20036.7|20039.6|20037.6|20042.6|20040.6|20036.5|20034.5|449
1718872200000|2024-06-20 08:30:00|20039.5|20037.5|20035|20033|20039.5|20037.5|20028.9|20026.9|926
1718872500000|2024-06-20 08:35:00|20034.9|20032.9|20039|20037|20041.1|20039.1|20032.6|20030.6|573
1718872800000|2024-06-20 08:40:00|20039.1|20037.1|20041.6|20039.6|20042.7|20040.7|20035.4|20033.4|553
1718873100000|2024-06-20 08:45:00|20042.1|20040.1|20037.9|20035.9|20048|20046|20037|20035|754
1718873400000|2024-06-20 08:50:00|20038|20036|20046.9|20044.9|20047.6|20045.6|20035.1|20033.1|674
1718873700000|2024-06-20 08:55:00|20046.7|20044.7|20047|20045|20048.9|20046.9|20042.9|20040.9|418
1718874000000|2024-06-20 09:00:00|20047.1|20045.1|20045.1|20043.1|20049.6|20047.6|20043.7|20041.7|791
1718874300000|2024-06-20 09:05:00|20045|20043|20044.1|20042.1|20048|20046|20041.2|20039.2|610
1718874600000|2024-06-20 09:10:00|20044.2|20042.2|20040.6|20038.6|20049|20047|20039.4|20037.4|494
1718874900000|2024-06-20 09:15:00|20040.5|20038.5|20037|20035|20041.1|20039.1|20029.4|20027.4|882
1718875200000|2024-06-20 09:20:00|20036.7|20034.7|20041.9|20039.9|20041.9|20039.9|20033.6|20031.6|364
1718875500000|2024-06-20 09:25:00|20042.7|20040.7|20041.7|20039.7|20044.4|20042.4|20038.9|20036.9|578
1718875800000|2024-06-20 09:30:00|20041.9|20039.9|20035|20033|20042.4|20040.4|20034.4|20032.4|725
1718876100000|2024-06-20 09:35:00|20035.1|20033.1|20033.9|20031.9|20036.2|20034.2|20025.5|20023.5|984
1718876400000|2024-06-20 09:40:00|20034|20032|20030.4|20028.4|20035.2|20033.2|20029.7|20027.7|455
1718876700000|2024-06-20 09:45:00|20030.5|20028.5|20037.2|20035.2|20037.7|20035.7|20028.2|20026.2|684
1718877000000|2024-06-20 09:50:00|20037.1|20035.1|20036.5|20034.5|20038.4|20036.4|20032.6|20030.6|578
1718877300000|2024-06-20 09:55:00|20036.6|20034.6|20040|20038|20046|20044|20036.4|20034.4|744
1718877600000|2024-06-20 10:00:00|20040.1|20038.1|20038.4|20036.4|20041.9|20039.9|20037.9|20035.9|532
1718877900000|2024-06-20 10:05:00|20038.5|20036.5|20031.7|20029.7|20039.2|20037.2|20028.6|20026.6|576
1718878200000|2024-06-20 10:10:00|20031.9|20029.9|20038.2|20036.2|20038.4|20036.4|20030.7|20028.7|247
1718878500000|2024-06-20 10:15:00|20038.5|20036.5|20038.1|20036.1|20043.4|20041.4|20036.6|20034.6|388
1718878800000|2024-06-20 10:20:00|20038.2|20036.2|20047.9|20045.9|20048.6|20046.6|20038.1|20036.1|670
1718879100000|2024-06-20 10:25:00|20047.6|20045.6|20045.1|20043.1|20050.9|20048.9|20044.7|20042.7|539
1718879400000|2024-06-20 10:30:00|20045.4|20043.4|20052.9|20050.9|20052.9|20050.9|20042.2|20040.2|502
1718879700000|2024-06-20 10:35:00|20052.4|20050.4|20051.6|20049.6|20054.2|20052.2|20050|20048|449
1718880000000|2024-06-20 10:40:00|20051.7|20049.7|20049.4|20047.4|20052.9|20050.9|20045.9|20043.9|557
1718880300000|2024-06-20 10:45:00|20049.5|20047.5|20046.5|20044.5|20049.9|20047.9|20045.1|20043.1|480
1718880600000|2024-06-20 10:50:00|20046.4|20044.4|20043.6|20041.6|20047.6|20045.6|20040.2|20038.2|713
1718880900000|2024-06-20 10:55:00|20043.7|20041.7|20037.5|20035.5|20044.1|20042.1|20037|20035|511
1718881200000|2024-06-20 11:00:00|20037.4|20035.4|20040.4|20038.4|20041.2|20039.2|20032.1|20030.1|872
1718881500000|2024-06-20 11:05:00|20040.2|20038.2|20039.5|20037.5|20047.4|20045.4|20039.4|20037.4|585
1718881800000|2024-06-20 11:10:00|20039.6|20037.6|20037.5|20035.5|20042.1|20040.1|20033.6|20031.6|507
1718882100000|2024-06-20 11:15:00|20037.4|20035.4|20034|20032|20040.6|20038.6|20033.9|20031.9|347
1718882400000|2024-06-20 11:20:00|20033.5|20031.5|20033|20031|20035.2|20033.2|20029.9|20027.9|651
1718882700000|2024-06-20 11:25:00|20032.9|20030.9|20036.6|20034.6|20038.6|20036.6|20031.9|20029.9|410
1718883000000|2024-06-20 11:30:00|20036.5|20034.5|20034.4|20032.4|20037.4|20035.4|20032.7|20030.7|438
1718883300000|2024-06-20 11:35:00|20034.1|20032.1|20022.4|20020.4|20034.1|20032.1|20022.1|20020.1|1001
1718883600000|2024-06-20 11:40:00|20021.7|20019.7|20027.5|20025.5|20030.6|20028.6|20021.4|20019.4|703
1718883900000|2024-06-20 11:45:00|20027.6|20025.6|20023.9|20021.9|20028.6|20026.6|20021.1|20019.1|876
1718884200000|2024-06-20 11:50:00|20023.7|20021.7|20015.4|20013.4|20023.7|20021.7|20008.9|20006.9|1481
1718884500000|2024-06-20 11:55:00|20015.2|20013.2|20014.6|20012.6|20020.1|20018.1|20012.1|20010.1|736
1718884800000|2024-06-20 12:00:00|20014.4|20012.4|20021.7|20019.7|20022.9|20020.9|20011.4|20009.4|883
1718885100000|2024-06-20 12:05:00|20021.6|20019.6|20010.6|20008.6|20021.6|20019.6|20010.1|20008.1|697
1718885400000|2024-06-20 12:10:00|20010.4|20008.4|20003.7|20001.7|20011.1|20009.1|19998.9|19996.9|1543
1718885700000|2024-06-20 12:15:00|20003.9|20001.9|20008.9|20006.9|20011|20009|20003|20001|1140
1718886000000|2024-06-20 12:20:00|20008.7|20006.7|20006.1|20004.1|20008.9|20006.9|20004.9|20002.9|524
1718886300000|2024-06-20 12:25:00|20006.4|20004.4|20019.7|20017.7|20020.2|20018.2|20005.7|20003.7|1326
1718886600000|2024-06-20 12:30:00|20019.6|20017.6|19995|19993|20022.9|20020.9|19991.2|19989.2|3884
1718886900000|2024-06-20 12:35:00|19994.9|19992.9|19991.9|19989.9|20002.6|20000.6|19983.4|19981.4|2475
1718887200000|2024-06-20 12:40:00|19991.7|19989.7|19987.1|19985.1|19994.6|19992.6|19976.1|19974.1|3086
1718887500000|2024-06-20 12:45:00|19987.4|19985.4|19990.6|19988.6|19992.2|19990.2|19980.2|19978.2|1845
1718887800000|2024-06-20 12:50:00|19990.5|19988.5|19997.9|19995.9|20000|19998|19987.9|19985.9|2102
1718888100000|2024-06-20 12:55:00|19997.7|19995.7|19985.1|19983.1|19998.1|19996.1|19979.7|19977.7|2493
1718888400000|2024-06-20 13:00:00|19984.6|19982.6|19984.6|19982.6|19988.4|19986.4|19979.9|19977.9|1803
1718888700000|2024-06-20 13:05:00|19984.7|19982.7|19978.4|19976.4|19987.5|19985.5|19971.2|19969.2|2343
1718889000000|2024-06-20 13:10:00|19978.2|19976.2|19975.6|19973.6|19978.2|19976.2|19966.7|19964.7|2826
1718889300000|2024-06-20 13:15:00|19975.7|19973.7|19970.5|19968.5|19976.9|19974.9|19965.1|19963.1|2457
1718889600000|2024-06-20 13:20:00|19970.4|19968.4|19964.6|19962.6|19971.2|19969.2|19961.4|19959.4|2818
1718889900000|2024-06-20 13:25:00|19964.5|19962.5|19963.9|19961.9|19971.2|19969.2|19961.1|19959.1|4236
1718890200000|2024-06-20 13:30:00|19963.4|19962.4|19919.7|19918.7|19970.7|19969.7|19917.5|19916.5|24203
1718890500000|2024-06-20 13:35:00|19919.4|19918.4|19950.2|19949.2|19953.2|19952.2|19917.6|19916.6|16837
1718890800000|2024-06-20 13:40:00|19950.4|19949.4|19977.5|19976.5|19978.6|19977.6|19944|19943|14470
1718891100000|2024-06-20 13:45:00|19977.6|19976.6|19968.5|19967.5|19980.1|19979.1|19966.5|19965.5|11662
1718891400000|2024-06-20 13:50:00|19968.3|19967.3|19953.8|19952.8|19972.7|19971.7|19949.1|19948.1|12035
1718891700000|2024-06-20 13:55:00|19954.2|19953.2|19951.5|19950.5|19964.3|19963.3|19943.8|19942.8|10410
1718892000000|2024-06-20 14:00:00|19951.6|19950.6|19935.6|19934.6|19957.5|19956.5|19934.1|19933.1|10951
1718892300000|2024-06-20 14:05:00|19935|19934|19908.6|19907.6|19936.6|19935.6|19903.8|19902.8|13574
1718892600000|2024-06-20 14:10:00|19908.7|19907.7|19870.6|19869.6|19915.3|19914.3|19869.6|19868.6|17803
1718892900000|2024-06-20 14:15:00|19870|19869|19840.7|19839.7|19882.1|19881.1|19836.8|19835.8|16935
1718893200000|2024-06-20 14:20:00|19840.3|19839.3|19861.7|19860.7|19877.1|19876.1|19835.5|19834.5|11530
1718893500000|2024-06-20 14:25:00|19861.6|19860.6|19883.3|19882.3|19890|19889|19857.5|19856.5|8084
1718893800000|2024-06-20 14:30:00|19883.8|19882.8|19895|19894|19906.6|19905.6|19876.5|19875.5|9600
1718894100000|2024-06-20 14:35:00|19895.3|19894.3|19906.2|19905.2|19911|19910|19880.7|19879.7|7667
1718894400000|2024-06-20 14:40:00|19906.5|19905.5|19904|19903|19910.3|19909.3|19895.7|19894.7|5451
1718894700000|2024-06-20 14:45:00|19904.2|19903.2|19891.6|19890.6|19907.2|19906.2|19886|19885|6855
1718895000000|2024-06-20 14:50:00|19891.5|19890.5|19906.3|19905.3|19912.3|19911.3|19889.7|19888.7|4825
1718895300000|2024-06-20 14:55:00|19906.2|19905.2|19932.7|19931.7|19932.7|19931.7|19902.7|19901.7|7914
1718895600000|2024-06-20 15:00:00|19933.2|19932.2|19925.1|19924.1|19938.6|19937.6|19918.1|19917.1|7479
1718895900000|2024-06-20 15:05:00|19925.2|19924.2|19939.1|19938.1|19945.5|19944.5|19922.6|19921.6|6758
1718896200000|2024-06-20 15:10:00|19938.7|19937.7|19931|19930|19938.7|19937.7|19924|19923|4387
1718896500000|2024-06-20 15:15:00|19931.1|19930.1|19913.6|19912.6|19931.5|19930.5|19909.5|19908.5|5520
1718896800000|2024-06-20 15:20:00|19913.7|19912.7|19914.5|19913.5|19917.5|19916.5|19901.1|19900.1|5462
1718897100000|2024-06-20 15:25:00|19914.2|19913.2|19906.6|19905.6|19914.6|19913.6|19901.1|19900.1|4214
1718897400000|2024-06-20 15:30:00|19906.5|19905.5|19916.1|19915.1|19917.3|19916.3|19900.5|19899.5|4244
1718897700000|2024-06-20 15:35:00|19916|19915|19915.3|19914.3|19919.7|19918.7|19908.3|19907.3|3995
1718898000000|2024-06-20 15:40:00|19915.7|19914.7|19919.6|19918.6|19928.1|19927.1|19915.5|19914.5|4605
1718898300000|2024-06-20 15:45:00|19919.3|19918.3|19874.3|19873.3|19922.2|19921.2|19874.1|19873.1|8010
1718898600000|2024-06-20 15:50:00|19874.5|19873.5|19893|19892|19903.3|19902.3|19872.5|19871.5|7499
1718898900000|2024-06-20 15:55:00|19893.1|19892.1|19880|19879|19897.3|19896.3|19879.8|19878.8|5705
1718899200000|2024-06-20 16:00:00|19879.7|19878.7|19876.5|19875.5|19886|19885|19872.5|19871.5|5463
1718899500000|2024-06-20 16:05:00|19876.2|19875.2|19880.5|19879.5|19892.3|19891.3|19876.2|19875.2|5076
1718899800000|2024-06-20 16:10:00|19880.9|19879.9|19881.6|19880.6|19889|19888|19875.7|19874.7|6066
1718900100000|2024-06-20 16:15:00|19881.7|19880.7|19859.1|19858.1|19885.1|19884.1|19859|19858|5323
1718900400000|2024-06-20 16:20:00|19859|19858|19811.4|19810.4|19862.4|19861.4|19806.6|19805.6|12947
1718900700000|2024-06-20 16:25:00|19811.2|19810.2|19783.5|19782.5|19838.6|19837.6|19782.1|19781.1|11656
1718901000000|2024-06-20 16:30:00|19783.4|19782.4|19745.7|19744.7|19784.9|19783.9|19733.6|19732.6|18866
1718901300000|2024-06-20 16:35:00|19746.2|19745.2|19755.1|19754.1|19768.1|19767.1|19732.1|19731.1|11564
1718901600000|2024-06-20 16:40:00|19754.6|19753.6|19780.6|19779.6|19790.4|19789.4|19754.6|19753.6|9580
1718901900000|2024-06-20 16:45:00|19780.1|19779.1|19788.4|19787.4|19800.9|19799.9|19778.7|19777.7|6431
1718902200000|2024-06-20 16:50:00|19788.5|19787.5|19797.9|19796.9|19818.4|19817.4|19788.4|19787.4|8417
1718902500000|2024-06-20 16:55:00|19797.6|19796.6|19799.9|19798.9|19804.5|19803.5|19779.4|19778.4|8316
1718902800000|2024-06-20 17:00:00|19799.4|19798.4|19746.7|19745.7|19800.5|19799.5|19746.7|19745.7|8204
1718903100000|2024-06-20 17:05:00|19747.4|19746.4|19727.4|19726.4|19759.4|19758.4|19715.9|19714.9|13988
1718903400000|2024-06-20 17:10:00|19729.1|19728.1|19756.7|19755.7|19767.1|19766.1|19726.4|19725.4|9844
1718903700000|2024-06-20 17:15:00|19757.1|19756.1|19763.4|19762.4|19774.5|19773.5|19755.2|19754.2|5814
1718904000000|2024-06-20 17:20:00|19763.2|19762.2|19737.1|19736.1|19764.5|19763.5|19733.1|19732.1|6780
1718904300000|2024-06-20 17:25:00|19737|19736|19726.9|19725.9|19740.7|19739.7|19722.4|19721.4|6821
1718904600000|2024-06-20 17:30:00|19727.1|19726.1|19700.7|19699.7|19749.5|19748.5|19698.1|19697.1|11902
1718904900000|2024-06-20 17:35:00|19700.4|19699.4|19693.6|19692.6|19708.4|19707.4|19679.7|19678.7|12095
1718905200000|2024-06-20 17:40:00|19693.5|19692.5|19738|19737|19740.4|19739.4|19692.6|19691.6|9106
1718905500000|2024-06-20 17:45:00|19737.4|19736.4|19731.9|19730.9|19741.6|19740.6|19722.2|19721.2|7069
1718905800000|2024-06-20 17:50:00|19732|19731|19731.4|19730.4|19743.6|19742.6|19720.1|19719.1|7357
1718906100000|2024-06-20 17:55:00|19730.9|19729.9|19753.1|19752.1|19753.9|19752.9|19730.4|19729.4|6598
1718906400000|2024-06-20 18:00:00|19753.6|19752.6|19784.4|19783.4|19784.9|19783.9|19749.5|19748.5|9760
1718906700000|2024-06-20 18:05:00|19784.6|19783.6|19791.2|19790.2|19800|19799|19781.9|19780.9|8614
1718907000000|2024-06-20 18:10:00|19791.1|19790.1|19773.6|19772.6|19794.2|19793.2|19767.6|19766.6|7819
1718907300000|2024-06-20 18:15:00|19773.5|19772.5|19781.6|19780.6|19788.6|19787.6|19772.1|19771.1|5207
1718907600000|2024-06-20 18:20:00|19782.5|19781.5|19785.5|19784.5|19787.9|19786.9|19767.6|19766.6|6154
1718907900000|2024-06-20 18:25:00|19785.7|19784.7|19789.1|19788.1|19797.5|19796.5|19770|19769|6348
1718908200000|2024-06-20 18:30:00|19790.1|19789.1|19777.6|19776.6|19794.5|19793.5|19777.6|19776.6|5864
1718908500000|2024-06-20 18:35:00|19777.5|19776.5|19763|19762|19778|19777|19749.9|19748.9|8876
1718908800000|2024-06-20 18:40:00|19762.9|19761.9|19758.4|19757.4|19776.2|19775.2|19752.7|19751.7|5873
1718909100000|2024-06-20 18:45:00|19758.5|19757.5|19757.1|19756.1|19768.1|19767.1|19753.7|19752.7|5697
1718909400000|2024-06-20 18:50:00|19757.2|19756.2|19748.4|19747.4|19759.1|19758.1|19740.1|19739.1|7555
1718909700000|2024-06-20 18:55:00|19748.5|19747.5|19737.1|19736.1|19759.6|19758.6|19734.7|19733.7|5303
1718910000000|2024-06-20 19:00:00|19736.9|19735.9|19713.4|19712.4|19743.4|19742.4|19702.6|19701.6|11340
1718910300000|2024-06-20 19:05:00|19713.5|19712.5|19727.4|19726.4|19735.1|19734.1|19707.9|19706.9|6827
1718910600000|2024-06-20 19:10:00|19728|19727|19745.9|19744.9|19750.1|19749.1|19722|19721|6076
1718910900000|2024-06-20 19:15:00|19745.7|19744.7|19721.5|19720.5|19745.7|19744.7|19717|19716|5828
1718911200000|2024-06-20 19:20:00|19721.6|19720.6|19696.6|19695.6|19725.9|19724.9|19685|19684|9057
1718911500000|2024-06-20 19:25:00|19696.7|19695.7|19750.9|19749.9|19751.9|19750.9|19696.7|19695.7|8164
1718911800000|2024-06-20 19:30:00|19751|19750|19775.4|19774.4|19777.2|19776.2|19741.4|19740.4|8023
1718912100000|2024-06-20 19:35:00|19775.6|19774.6|19740.5|19739.5|19777.6|19776.6|19736.4|19735.4|8061
1718912400000|2024-06-20 19:40:00|19740.1|19739.1|19770.6|19769.6|19773.6|19772.6|19738.5|19737.5|6741
1718912700000|2024-06-20 19:45:00|19770.8|19769.8|19772.8|19771.8|19786.2|19785.2|19765|19764|7257
1718913000000|2024-06-20 19:50:00|19773.2|19772.2|19785.3|19784.3|19789.8|19788.8|19759.3|19758.3|12624
1718913300000|2024-06-20 19:55:00|19786|19785|19757|19756|19786.5|19785.5|19742.6|19741.6|21949
1718913600000|2024-06-20 20:00:00|19757.5|19755.5|19760.8|19758.8|19765|19763|19749.3|19747.3|7363
1718913900000|2024-06-20 20:05:00|19760.6|19758.6|19770.8|19768.8|19772|19770|19760.6|19758.6|2788
1718914200000|2024-06-20 20:10:00|19770.7|19768.7|19757.6|19755.6|19771.7|19769.7|19756.7|19754.7|2018
1718914500000|2024-06-20 20:15:00|19757.8|19755.8|19770.7|19768.7|19771.1|19769.1|19757.6|19755.6|917
1718914800000|2024-06-20 20:20:00|19770.8|19768.8|19765.1|19763.1|19771.1|19769.1|19765.1|19763.1|407
1718915100000|2024-06-20 20:25:00|19765.2|19763.2|19768.3|19766.3|19768.8|19766.8|19762.7|19760.7|473
1718915400000|2024-06-20 20:30:00|19768.5|19766.5|19771.8|19769.8|19772.1|19770.1|19768.5|19766.5|464
1718915700000|2024-06-20 20:35:00|19772|19770|19770.6|19768.6|19774.3|19772.3|19767.5|19765.5|712
1718916000000|2024-06-20 20:40:00|19770.7|19768.7|19771.2|19769.2|19773.8|19771.8|19770|19768|270
1718916300000|2024-06-20 20:45:00|19771.3|19769.3|19771.6|19769.6|19773.1|19771.1|19770|19768|517
1718916600000|2024-06-20 20:50:00|19771.5|19769.5|19774.6|19772.6|19775.1|19773.1|19771.3|19769.3|409
1718916900000|2024-06-20 20:55:00|19774.5|19772.5|19776.1|19771.1|19777.2|19775.2|19773.5|19770.6|568
1718917200000|2024-06-20 21:00:00|19775.6|19770.6|19773.6|19768.6|19777|19772|19772|19767|0
1718917500000|2024-06-20 21:05:00|19773.7|19768.7|19769.8|19764.8|19773.7|19768.7|19769.4|19764.4|0
1718917800000|2024-06-20 21:10:00|19769.4|19764.4|19768|19763|19769.6|19764.6|19768|19763|0
1718918100000|2024-06-20 21:15:00|19768.1|19763.1|19768.2|19763.2|19768.2|19763.2|19767.6|19762.6|0
1718918400000|2024-06-20 21:20:00|19767.6|19762.6|19770.1|19765.1|19770.3|19765.3|19765.2|19760.2|0
1718918700000|2024-06-20 21:25:00|19770|19765|19770.7|19765.7|19770.8|19765.8|19768.7|19763.7|0
1718919000000|2024-06-20 21:30:00|19770.5|19765.5|19769.5|19764.5|19771.8|19766.8|19769.1|19764.1|0
1718919300000|2024-06-20 21:35:00|19769.4|19764.4|19768.8|19763.8|19769.5|19764.5|19768.8|19763.8|0
1718919600000|2024-06-20 21:40:00|19768.7|19763.7|19768.4|19763.4|19769.7|19764.7|19766.3|19761.3|0
1718919900000|2024-06-20 21:45:00|19768.6|19763.6|19767.6|19762.6|19768.8|19763.8|19767.5|19762.5|0
1718920200000|2024-06-20 21:50:00|19767.9|19762.9|19768.7|19763.7|19769.5|19764.5|19767.9|19762.9|0
1718920500000|2024-06-20 21:55:00|19768.6|19763.6|19767.8|19762.8|19768.7|19763.7|19767.1|19762.1|0
1718920800000|2024-06-20 22:00:00|19774.2|19772.2|19777.4|19775.4|19778.3|19776.3|19765.4|19763.4|685
1718921100000|2024-06-20 22:05:00|19777.5|19775.5|19781.8|19779.8|19782.9|19780.9|19777.5|19775.5|411
1718921400000|2024-06-20 22:10:00|19782|19780|19784.5|19782.5|19784.5|19782.5|19781|19779|279
1718921700000|2024-06-20 22:15:00|19784.4|19782.4|19785.5|19783.5|19787.7|19785.7|19783.2|19781.2|259
1718922000000|2024-06-20 22:20:00|19785.7|19783.7|19784.8|19782.8|19787.7|19785.7|19783.4|19781.4|236
1718922300000|2024-06-20 22:25:00|19784.7|19782.7|19783.8|19781.8|19784.8|19782.8|19781.9|19779.9|154
1718922600000|2024-06-20 22:30:00|19783.7|19781.7|19783.3|19781.3|19785|19783|19781.9|19779.9|331
1718922900000|2024-06-20 22:35:00|19783.2|19781.2|19780.5|19778.5|19783.5|19781.5|19780|19778|84
1718923200000|2024-06-20 22:40:00|19780.4|19778.4|19781.5|19779.5|19782.2|19780.2|19780.2|19778.2|80
1718923500000|2024-06-20 22:45:00|19781.2|19779.2|19780.9|19778.9|19781.9|19779.9|19780|19778|80
1718923800000|2024-06-20 22:50:00|19781.2|19779.2|19783.7|19781.7|19784|19782|19780.4|19778.4|106
1718924100000|2024-06-20 22:55:00|19783.4|19781.4|19785.2|19783.2|19785.9|19783.9|19782.8|19780.8|267
1718924400000|2024-06-20 23:00:00|19785.5|19783.5|19790.3|19788.3|19790.8|19788.8|19785.4|19783.4|378
1718924700000|2024-06-20 23:05:00|19789.8|19787.8|19786.9|19784.9|19790.7|19788.7|19786.9|19784.9|181
1718925000000|2024-06-20 23:10:00|19787.2|19785.2|19793.8|19791.8|19794.8|19792.8|19787.2|19785.2|259
1718925300000|2024-06-20 23:15:00|19793.7|19791.7|19798.7|19796.7|19798.8|19796.8|19793.5|19791.5|286
1718925600000|2024-06-20 23:20:00|19798.5|19796.5|19800.4|19798.4|19800.9|19798.9|19798.2|19796.2|166
1718925900000|2024-06-20 23:25:00|19800.3|19798.3|19797.8|19795.8|19800.7|19798.7|19797.5|19795.5|193
1718926200000|2024-06-20 23:30:00|19797.7|19795.7|19796.4|19794.4|19798.7|19796.7|19794.5|19792.5|192
1718926500000|2024-06-20 23:35:00|19796.3|19794.3|19796.8|19794.8|19798.8|19796.8|19795.2|19793.2|216
1718926800000|2024-06-20 23:40:00|19796.9|19794.9|19791.3|19789.3|19797.7|19795.7|19790.2|19788.2|339
1718927100000|2024-06-20 23:45:00|19791.4|19789.4|19789.2|19787.2|19792.2|19790.2|19788.2|19786.2|197
1718927400000|2024-06-20 23:50:00|19789.3|19787.3|19791.5|19789.5|19794.5|19792.5|19789.3|19787.3|266
1718927700000|2024-06-20 23:55:00|19791.7|19789.7|19794.3|19792.3|19797.5|19795.5|19791.7|19789.7|185
1718928000000|2024-06-21 00:00:00|19794.4|19792.4|19785.3|19783.3|19796.3|19794.3|19783.2|19781.2|385
1718928300000|2024-06-21 00:05:00|19784.8|19782.8|19786|19784|19788.8|19786.8|19784.4|19782.4|212
1718928600000|2024-06-21 00:10:00|19785.9|19783.9|19780|19778|19787|19785|19778.2|19776.2|232
1718928900000|2024-06-21 00:15:00|19780.2|19778.2|19775.7|19773.7|19785.4|19783.4|19775|19773|489
1718929200000|2024-06-21 00:20:00|19775.8|19773.8|19776.2|19774.2|19777.8|19775.8|19773.3|19771.3|287
1718929500000|2024-06-21 00:25:00|19776|19774|19774.9|19772.9|19777|19775|19773.5|19771.5|184
1718929800000|2024-06-21 00:30:00|19775|19773|19779.8|19777.8|19782|19780|19775|19773|303
1718930100000|2024-06-21 00:35:00|19779.7|19777.7|19769.4|19767.4|19779.9|19777.9|19768.5|19766.5|404
1718930400000|2024-06-21 00:40:00|19769.3|19767.3|19774.2|19772.2|19774.4|19772.4|19766.9|19764.9|380
1718930700000|2024-06-21 00:45:00|19774|19772|19776.5|19774.5|19784.9|19782.9|19773.8|19771.8|302
1718931000000|2024-06-21 00:50:00|19776.3|19774.3|19774.8|19772.8|19778.4|19776.4|19770|19768|569
1718931300000|2024-06-21 00:55:00|19774.6|19772.6|19769.4|19767.4|19775.3|19773.3|19768.3|19766.3|345
1718931600000|2024-06-21 01:00:00|19769.3|19767.3|19777.3|19775.3|19779.4|19777.4|19769.3|19767.3|291
1718931900000|2024-06-21 01:05:00|19777.1|19775.1|19773.6|19771.6|19778|19776|19766.5|19764.5|526
1718932200000|2024-06-21 01:10:00|19773.8|19771.8|19769.1|19767.1|19776|19774|19768.1|19766.1|257
1718932500000|2024-06-21 01:15:00|19769.3|19767.3|19773.4|19771.4|19774.8|19772.8|19767.8|19765.8|206
1718932800000|2024-06-21 01:20:00|19773.5|19771.5|19777|19775|19778.6|19776.6|19773.5|19771.5|273
1718933100000|2024-06-21 01:25:00|19777.1|19775.1|19777|19775|19778.9|19776.9|19775.1|19773.1|152
1718933400000|2024-06-21 01:30:00|19777.1|19775.1|19772.5|19770.5|19780.6|19778.6|19771.5|19769.5|351
1718933700000|2024-06-21 01:35:00|19772.4|19770.4|19780.9|19778.9|19781.1|19779.1|19772|19770|212
1718934000000|2024-06-21 01:40:00|19781|19779|19779.3|19777.3|19781.6|19779.6|19776.3|19774.3|170
1718934300000|2024-06-21 01:45:00|19779.1|19777.1|19774|19772|19779.5|19777.5|19772.4|19770.4|272
1718934600000|2024-06-21 01:50:00|19773.9|19771.9|19776.1|19774.1|19776.5|19774.5|19769.9|19767.9|210
1718934900000|2024-06-21 01:55:00|19776.3|19774.3|19779.1|19777.1|19780.4|19778.4|19775.6|19773.6|211
1718935200000|2024-06-21 02:00:00|19779|19777|19777.5|19775.5|19780.4|19778.4|19774.1|19772.1|201
1718935500000|2024-06-21 02:05:00|19777.4|19775.4|19776.6|19774.6|19777.9|19775.9|19775.4|19773.4|149
1718935800000|2024-06-21 02:10:00|19776.8|19774.8|19775.4|19773.4|19778.8|19776.8|19772.6|19770.6|436
1718936100000|2024-06-21 02:15:00|19775.3|19773.3|19775.6|19773.6|19776.4|19774.4|19773.3|19771.3|167
1718936400000|2024-06-21 02:20:00|19775.5|19773.5|19772.5|19770.5|19776.1|19774.1|19772|19770|117
1718936700000|2024-06-21 02:25:00|19772.4|19770.4|19775.9|19773.9|19776|19774|19772.4|19770.4|122
1718937000000|2024-06-21 02:30:00|19776|19774|19787.3|19785.3|19788.5|19786.5|19776|19774|508
1718937300000|2024-06-21 02:35:00|19787.1|19785.1|19785.4|19783.4|19789.3|19787.3|19784.5|19782.5|290
1718937600000|2024-06-21 02:40:00|19785.5|19783.5|19787.4|19785.4|19789|19787|19784.5|19782.5|191
1718937900000|2024-06-21 02:45:00|19787.3|19785.3|19791.8|19789.8|19792.3|19790.3|19786.4|19784.4|229
1718938200000|2024-06-21 02:50:00|19791.9|19789.9|19790.8|19788.8|19792.8|19790.8|19789.9|19787.9|123
1718938500000|2024-06-21 02:55:00|19790.6|19788.6|19791.3|19789.3|19792.8|19790.8|19790.4|19788.4|202
1718938800000|2024-06-21 03:00:00|19791.1|19789.1|19794.6|19792.6|19794.6|19792.6|19791.1|19789.1|192
1718939100000|2024-06-21 03:05:00|19794.3|19792.3|19791.5|19789.5|19795|19793|19791.3|19789.3|130
1718939400000|2024-06-21 03:10:00|19791.3|19789.3|19794.1|19792.1|19794.8|19792.8|19791|19789|134
1718939700000|2024-06-21 03:15:00|19794|19792|19796.4|19794.4|19796.5|19794.5|19793.1|19791.1|256
1718940000000|2024-06-21 03:20:00|19796.5|19794.5|19795.5|19793.5|19796.9|19794.9|19794.3|19792.3|121
1718940300000|2024-06-21 03:25:00|19795.6|19793.6|19795.8|19793.8|19796.3|19794.3|19794.8|19792.8|102
1718940600000|2024-06-21 03:30:00|19795.6|19793.6|19792.1|19790.1|19796|19794|19792.1|19790.1|197
1718940900000|2024-06-21 03:35:00|19792.3|19790.3|19791.8|19789.8|19794|19792|19790.8|19788.8|206
1718941200000|2024-06-21 03:40:00|19791.6|19789.6|19790.8|19788.8|19792.9|19790.9|19790.3|19788.3|205
1718941500000|2024-06-21 03:45:00|19790.5|19788.5|19788|19786|19791.5|19789.5|19786.5|19784.5|223
1718941800000|2024-06-21 03:50:00|19788.3|19786.3|19787.3|19785.3|19790.5|19788.5|19787.3|19785.3|91
1718942100000|2024-06-21 03:55:00|19787.4|19785.4|19787.5|19785.5|19789|19787|19786.6|19784.6|90
1718942400000|2024-06-21 04:00:00|19787.4|19785.4|19786.1|19784.1|19787.6|19785.6|19784|19782|213
1718942700000|2024-06-21 04:05:00|19786.3|19784.3|19785.8|19783.8|19786.6|19784.6|19784.9|19782.9|75
1718943000000|2024-06-21 04:10:00|19785.9|19783.9|19787.9|19785.9|19788|19786|19785.8|19783.8|97
1718943300000|2024-06-21 04:15:00|19787.8|19785.8|19793.4|19791.4|19793.4|19791.4|19787.6|19785.6|153
1718943600000|2024-06-21 04:20:00|19793.3|19791.3|19797|19795|19798.9|19796.9|19792.1|19790.1|281
1718943900000|2024-06-21 04:25:00|19796.9|19794.9|19797|19795|19798.1|19796.1|19794|19792|159
1718944200000|2024-06-21 04:30:00|19796.9|19794.9|19793.9|19791.9|19796.9|19794.9|19791.5|19789.5|143
1718944500000|2024-06-21 04:35:00|19794|19792|19795.4|19793.4|19796.6|19794.6|19793.9|19791.9|180
1718944800000|2024-06-21 04:40:00|19795.5|19793.5|19795.3|19793.3|19797.3|19795.3|19794.5|19792.5|176
1718945100000|2024-06-21 04:45:00|19795.4|19793.4|19799.4|19797.4|19800.1|19798.1|19795|19793|210
1718945400000|2024-06-21 04:50:00|19799.5|19797.5|19801.8|19799.8|19802.5|19800.5|19799.4|19797.4|219
1718945700000|2024-06-21 04:55:00|19801.9|19799.9|19801.5|19799.5|19803.1|19801.1|19799.8|19797.8|178
1718946000000|2024-06-21 05:00:00|19801.6|19799.6|19802.3|19800.3|19802.8|19800.8|19800.4|19798.4|170
1718946300000|2024-06-21 05:05:00|19802.8|19800.8|19805.9|19803.9|19806.5|19804.5|19802.6|19800.6|225
1718946600000|2024-06-21 05:10:00|19805.8|19803.8|19803.5|19801.5|19807.8|19805.8|19803.3|19801.3|188
1718946900000|2024-06-21 05:15:00|19803.6|19801.6|19805.1|19803.1|19806.4|19804.4|19801.3|19799.3|190
1718947200000|2024-06-21 05:20:00|19805|19803|19809|19807|19809.1|19807.1|19804|19802|180
1718947500000|2024-06-21 05:25:00|19809.4|19807.4|19807.6|19805.6|19810|19808|19805.8|19803.8|102
1718947800000|2024-06-21 05:30:00|19808.1|19806.1|19808.5|19806.5|19809.6|19807.6|19807.5|19805.5|158
1718948100000|2024-06-21 05:35:00|19808.8|19806.8|19809.9|19807.9|19810.8|19808.8|19807.1|19805.1|199
1718948400000|2024-06-21 05:40:00|19810|19808|19806|19804|19810|19808|19804.9|19802.9|211
1718948700000|2024-06-21 05:45:00|19806.1|19804.1|19798.3|19796.3|19807.5|19805.5|19798.1|19796.1|518
1718949000000|2024-06-21 05:50:00|19798.4|19796.4|19803.9|19801.9|19804.1|19802.1|19798.4|19796.4|296
1718949300000|2024-06-21 05:55:00|19803.8|19801.8|19807.4|19805.4|19809.3|19807.3|19803.5|19801.5|339
1718949600000|2024-06-21 06:00:00|19807.5|19805.5|19809.9|19807.9|19812.6|19810.6|19806.5|19804.5|553
1718949900000|2024-06-21 06:05:00|19809.8|19807.8|19813.1|19811.1|19814.8|19812.8|19809.6|19807.6|361
1718950200000|2024-06-21 06:10:00|19813.3|19811.3|19819.1|19817.1|19819.4|19817.4|19812.9|19810.9|411
1718950500000|2024-06-21 06:15:00|19819|19817|19814.8|19812.8|19819|19817|19814.8|19812.8|385
1718950800000|2024-06-21 06:20:00|19814.5|19812.5|19812.6|19810.6|19816.6|19814.6|19812.3|19810.3|342
1718951100000|2024-06-21 06:25:00|19812.5|19810.5|19809.6|19807.6|19812.6|19810.6|19809.3|19807.3|313
1718951400000|2024-06-21 06:30:00|19809.8|19807.8|19817.4|19815.4|19817.6|19815.6|19809.3|19807.3|327
1718951700000|2024-06-21 06:35:00|19817.5|19815.5|19814.5|19812.5|19818.5|19816.5|19814.3|19812.3|236
1718952000000|2024-06-21 06:40:00|19814|19812|19811.9|19809.9|19814.5|19812.5|19809.3|19807.3|382
1718952300000|2024-06-21 06:45:00|19812|19810|19808.6|19806.6|19814.8|19812.8|19808.6|19806.6|332
1718952600000|2024-06-21 06:50:00|19808.5|19806.5|19800.1|19798.1|19808.6|19806.6|19797.4|19795.4|642
1718952900000|2024-06-21 06:55:00|19799.1|19797.1|19802.9|19800.9|19806.5|19804.5|19798.4|19796.4|370
1718953200000|2024-06-21 07:00:00|19803.5|19801.5|19786.6|19784.6|19804.9|19802.9|19781.1|19779.1|1190
1718953500000|2024-06-21 07:05:00|19786.5|19784.5|19776.1|19774.1|19789.4|19787.4|19775.8|19773.8|739
1718953800000|2024-06-21 07:10:00|19776.5|19774.5|19779.1|19777.1|19781.9|19779.9|19771.1|19769.1|633
1718954100000|2024-06-21 07:15:00|19780.8|19778.8|19771.6|19769.6|19780.8|19778.8|19766.4|19764.4|862
1718954400000|2024-06-21 07:20:00|19771.8|19769.8|19758.1|19756.1|19773.4|19771.4|19752.5|19750.5|1110
1718954700000|2024-06-21 07:25:00|19757.9|19755.9|19765.5|19763.5|19768.1|19766.1|19756.4|19754.4|690
1718955000000|2024-06-21 07:30:00|19765.6|19763.6|19744.6|19742.6|19765.6|19763.6|19740.5|19738.5|1597
1718955300000|2024-06-21 07:35:00|19744.5|19742.5|19756.6|19754.6|19756.6|19754.6|19738.3|19736.3|1311
1718955600000|2024-06-21 07:40:00|19757.3|19755.3|19771.1|19769.1|19774.8|19772.8|19757.3|19755.3|1185
1718955900000|2024-06-21 07:45:00|19770.6|19768.6|19758.1|19756.1|19778.1|19776.1|19758.1|19756.1|944
1718956200000|2024-06-21 07:50:00|19757.4|19755.4|19751.4|19749.4|19765.8|19763.8|19750.4|19748.4|779
1718956500000|2024-06-21 07:55:00|19751.5|19749.5|19762.3|19760.3|19765.4|19763.4|19751.5|19749.5|696
1718956800000|2024-06-21 08:00:00|19762.1|19760.1|19764|19762|19770.4|19768.4|19756.6|19754.6|1142
1718957100000|2024-06-21 08:05:00|19763.9|19761.9|19739.4|19737.4|19764.5|19762.5|19739.1|19737.1|1345
1718957400000|2024-06-21 08:10:00|19739.3|19737.3|19727.9|19725.9|19748|19746|19727.1|19725.1|1599
1718957700000|2024-06-21 08:15:00|19727.8|19725.8|19716.5|19714.5|19733.3|19731.3|19707|19705|2507
1718958000000|2024-06-21 08:20:00|19716.4|19714.4|19701.4|19699.4|19716.9|19714.9|19701.4|19699.4|1799
1718958300000|2024-06-21 08:25:00|19701.3|19699.3|19705.9|19703.9|19721|19719|19701.3|19699.3|1492
1718958600000|2024-06-21 08:30:00|19706|19704|19713.8|19711.8|19713.9|19711.9|19702.4|19700.4|1097
1718958900000|2024-06-21 08:35:00|19713.9|19711.9|19694.5|19692.5|19715.4|19713.4|19694.5|19692.5|1410
1718959200000|2024-06-21 08:40:00|19694.4|19692.4|19709|19707|19710.4|19708.4|19681.8|19679.8|2236
1718959500000|2024-06-21 08:45:00|19708.3|19706.3|19717.4|19715.4|19720.5|19718.5|19707.5|19705.5|1003
1718959800000|2024-06-21 08:50:00|19717.3|19715.3|19702.9|19700.9|19719.8|19717.8|19700.1|19698.1|1065
1718960100000|2024-06-21 08:55:00|19703|19701|19709|19707|19711.1|19709.1|19694.3|19692.3|1094
1718960400000|2024-06-21 09:00:00|19708.9|19706.9|19719.9|19717.9|19720.6|19718.6|19708.4|19706.4|956
1718960700000|2024-06-21 09:05:00|19719.8|19717.8|19721.9|19719.9|19723.4|19721.4|19716.9|19714.9|779
1718961000000|2024-06-21 09:10:00|19722.4|19720.4|19706.9|19704.9|19722.5|19720.5|19706.4|19704.4|778
1718961300000|2024-06-21 09:15:00|19706.8|19704.8|19720.5|19718.5|19720.5|19718.5|19700.8|19698.8|1080
1718961600000|2024-06-21 09:20:00|19720.8|19718.8|19731.6|19729.6|19735.5|19733.5|19719.3|19717.3|1479
1718961900000|2024-06-21 09:25:00|19731.5|19729.5|19735.1|19733.1|19735.6|19733.6|19723.4|19721.4|700
1718962200000|2024-06-21 09:30:00|19734.3|19732.3|19741|19739|19742.8|19740.8|19728.1|19726.1|734
1718962500000|2024-06-21 09:35:00|19740.8|19738.8|19740.1|19738.1|19743.8|19741.8|19738|19736|476
1718962800000|2024-06-21 09:40:00|19740|19738|19744.6|19742.6|19748.8|19746.8|19739.4|19737.4|758
1718963100000|2024-06-21 09:45:00|19744.5|19742.5|19742.9|19740.9|19744.9|19742.9|19734.3|19732.3|750
1718963400000|2024-06-21 09:50:00|19743|19741|19745.1|19743.1|19750.9|19748.9|19737.4|19735.4|692
1718963700000|2024-06-21 09:55:00|19745|19743|19742|19740|19748.1|19746.1|19737.9|19735.9|503
1718964000000|2024-06-21 10:00:00|19741.9|19739.9|19753.4|19751.4|19754.1|19752.1|19741.9|19739.9|713
1718964300000|2024-06-21 10:05:00|19753.3|19751.3|19748.9|19746.9|19759.6|19757.6|19746.3|19744.3|859
1718964600000|2024-06-21 10:10:00|19749.4|19747.4|19753.4|19751.4|19754.5|19752.5|19748.1|19746.1|454
1718964900000|2024-06-21 10:15:00|19753.5|19751.5|19753.1|19751.1|19763.4|19761.4|19752.6|19750.6|678
1718965200000|2024-06-21 10:20:00|19753.3|19751.3|19744.4|19742.4|19753.5|19751.5|19741.4|19739.4|652
1718965500000|2024-06-21 10:25:00|19744.3|19742.3|19733.8|19731.8|19744.6|19742.6|19730.9|19728.9|835
1718965800000|2024-06-21 10:30:00|19733.4|19731.4|19723.8|19721.8|19735.4|19733.4|19717.9|19715.9|1106
1718966100000|2024-06-21 10:35:00|19724.3|19722.3|19737.1|19735.1|19738.8|19736.8|19722.5|19720.5|822
1718966400000|2024-06-21 10:40:00|19737.3|19735.3|19751.5|19749.5|19754.5|19752.5|19735.9|19733.9|847
1718966700000|2024-06-21 10:45:00|19750.4|19748.4|19738.3|19736.3|19750.6|19748.6|19737.1|19735.1|541
1718967000000|2024-06-21 10:50:00|19738.4|19736.4|19747.8|19745.8|19748.9|19746.9|19738.3|19736.3|549
1718967300000|2024-06-21 10:55:00|19747.9|19745.9|19750.8|19748.8|19752.9|19750.9|19742.6|19740.6|523
1718967600000|2024-06-21 11:00:00|19751.1|19749.1|19767.4|19765.4|19767.5|19765.5|19750.4|19748.4|955
1718967900000|2024-06-21 11:05:00|19766.9|19764.9|19767.3|19765.3|19776.9|19774.9|19765.3|19763.3|1093
1718968200000|2024-06-21 11:10:00|19767.4|19765.4|19756.8|19754.8|19767.5|19765.5|19755.1|19753.1|709
1718968500000|2024-06-21 11:15:00|19756.9|19754.9|19757.5|19755.5|19760|19758|19749.4|19747.4|736
1718968800000|2024-06-21 11:20:00|19757.6|19755.6|19761.5|19759.5|19768.8|19766.8|19754.8|19752.8|708
1718969100000|2024-06-21 11:25:00|19761.6|19759.6|19763.9|19761.9|19768.1|19766.1|19760.1|19758.1|684
1718969400000|2024-06-21 11:30:00|19763.8|19761.8|19755.6|19753.6|19764.1|19762.1|19754.5|19752.5|601
1718969700000|2024-06-21 11:35:00|19755.8|19753.8|19758|19756|19759.5|19757.5|19755.1|19753.1|488
1718970000000|2024-06-21 11:40:00|19757.4|19755.4|19750.6|19748.6|19759.4|19757.4|19747.8|19745.8|754
1718970300000|2024-06-21 11:45:00|19750.9|19748.9|19739.6|19737.6|19751.4|19749.4|19736.5|19734.5|1095
1718970600000|2024-06-21 11:50:00|19739.4|19737.4|19724.9|19722.9|19740.1|19738.1|19724.3|19722.3|1365
1718970900000|2024-06-21 11:55:00|19725|19723|19727.8|19725.8|19741|19739|19725|19723|1058
1718971200000|2024-06-21 12:00:00|19728.9|19726.9|19735.4|19733.4|19736.3|19734.3|19716.3|19714.3|2067
1718971500000|2024-06-21 12:05:00|19735.3|19733.3|19727.6|19725.6|19736|19734|19720.4|19718.4|968
1718971800000|2024-06-21 12:10:00|19727.4|19725.4|19720.1|19718.1|19728.5|19726.5|19717.8|19715.8|908
1718972100000|2024-06-21 12:15:00|19719.9|19717.9|19730|19728|19731.9|19729.9|19712.8|19710.8|1514
1718972400000|2024-06-21 12:20:00|19729.9|19727.9|19715.4|19713.4|19729.9|19727.9|19714.5|19712.5|975
1718972700000|2024-06-21 12:25:00|19715.3|19713.3|19724.4|19722.4|19726|19724|19715|19713|859
1718973000000|2024-06-21 12:30:00|19724.5|19722.5|19743.5|19741.5|19748.6|19746.6|19721.9|19719.9|2010
1718973300000|2024-06-21 12:35:00|19743.4|19741.4|19755.5|19753.5|19755.8|19753.8|19738.6|19736.6|1830
1718973600000|2024-06-21 12:40:00|19755.1|19753.1|19766.8|19764.8|19767.1|19765.1|19745.9|19743.9|2045
1718973900000|2024-06-21 12:45:00|19766.6|19764.6|19760.5|19758.5|19770.5|19768.5|19759.1|19757.1|1937
1718974200000|2024-06-21 12:50:00|19760.3|19758.3|19761.1|19759.1|19769|19767|19756.6|19754.6|1259
1718974500000|2024-06-21 12:55:00|19761|19759|19766|19764|19772.3|19770.3|19761|19759|1236
1718974800000|2024-06-21 13:00:00|19765.9|19763.9|19756.1|19754.1|19770.4|19768.4|19751|19749|2015
1718975100000|2024-06-21 13:05:00|19756|19754|19752.3|19750.3|19758.8|19756.8|19746.5|19744.5|1712
1718975400000|2024-06-21 13:10:00|19752.4|19750.4|19768.8|19766.8|19772.8|19770.8|19751.3|19749.3|1770
1718975700000|2024-06-21 13:15:00|19768.9|19766.9|19772.9|19770.9|19776.3|19774.3|19764.6|19762.6|1843
1718976000000|2024-06-21 13:20:00|19772.8|19770.8|19765.5|19763.5|19773.6|19771.6|19765|19763|1776
1718976300000|2024-06-21 13:25:00|19764.9|19762.9|19752.9|19750.9|19779|19777|19747.5|19745.5|8404
1718976600000|2024-06-21 13:30:00|19752.4|19751.4|19753.5|19752.5|19755.3|19754.3|19718.5|19717.5|21175
1718976900000|2024-06-21 13:35:00|19753|19752|19729.3|19728.3|19761.3|19760.3|19714.8|19713.8|11779
1718977200000|2024-06-21 13:40:00|19729.5|19728.5|19721.5|19720.5|19742.9|19741.9|19707|19706|9486
1718977500000|2024-06-21 13:45:00|19705.6|19704.6|19692|19691|19720.4|19719.4|19689.4|19688.4|12562
1718977800000|2024-06-21 13:50:00|19690.9|19689.9|19653.8|19652.8|19696.9|19695.9|19647.8|19646.8|17039
1718978100000|2024-06-21 13:55:00|19653.3|19652.3|19679.9|19678.9|19687.8|19686.8|19649.1|19648.1|9721
1718978400000|2024-06-21 14:00:00|19680|19679|19687.8|19686.8|19704.8|19703.8|19677.8|19676.8|10458
1718978700000|2024-06-21 14:05:00|19686.5|19685.5|19687.8|19686.8|19702.5|19701.5|19675|19674|8316
1718979000000|2024-06-21 14:10:00|19688|19687|19722|19721|19722.4|19721.4|19682.6|19681.6|7842
1718979300000|2024-06-21 14:15:00|19721.8|19720.8|19721.9|19720.9|19734.8|19733.8|19711.5|19710.5|8264
1718979600000|2024-06-21 14:20:00|19722|19721|19684.8|19683.8|19730.8|19729.8|19678.5|19677.5|8542
1718979900000|2024-06-21 14:25:00|19685|19684|19691|19690|19700.3|19699.3|19685|19684|4959
1718980200000|2024-06-21 14:30:00|19691.3|19690.3|19674.2|19673.2|19694.4|19693.4|19669.5|19668.5|6865
1718980500000|2024-06-21 14:35:00|19674.1|19673.1|19685.8|19684.8|19702.4|19701.4|19672.9|19671.9|6837
1718980800000|2024-06-21 14:40:00|19684.8|19683.8|19686.1|19685.1|19699.6|19698.6|19675.6|19674.6|4691
1718981100000|2024-06-21 14:45:00|19685.9|19684.9|19726.1|19725.1|19727.8|19726.8|19685.9|19684.9|7898
1718981400000|2024-06-21 14:50:00|19726.3|19725.3|19702.6|19701.6|19729.3|19728.3|19697.3|19696.3|7238
1718981700000|2024-06-21 14:55:00|19702.3|19701.3|19739.3|19738.3|19740.3|19739.3|19695.9|19694.9|7114
1718982000000|2024-06-21 15:00:00|19739.4|19738.4|19740.1|19739.1|19755.1|19754.1|19732.8|19731.8|7162
1718982300000|2024-06-21 15:05:00|19739.9|19738.9|19735.6|19734.6|19744.8|19743.8|19732.6|19731.6|3848
1718982600000|2024-06-21 15:10:00|19735.7|19734.7|19740.2|19739.2|19748.2|19747.2|19730.2|19729.2|4357
1718982900000|2024-06-21 15:15:00|19740.4|19739.4|19762.3|19761.3|19762.3|19761.3|19730.4|19729.4|5282
1718983200000|2024-06-21 15:20:00|19762.1|19761.1|19745.7|19744.7|19769.6|19768.6|19737.7|19736.7|6607
1718983500000|2024-06-21 15:25:00|19745.3|19744.3|19725.3|19724.3|19749.3|19748.3|19720.1|19719.1|5355
1718983800000|2024-06-21 15:30:00|19725.4|19724.4|19705.7|19704.7|19728.3|19727.3|19704.8|19703.8|7046
1718984100000|2024-06-21 15:35:00|19706.1|19705.1|19723.4|19722.4|19738.1|19737.1|19705.6|19704.6|5703
1718984400000|2024-06-21 15:40:00|19723.6|19722.6|19755|19754|19756.9|19755.9|19722.1|19721.1|3901
1718984700000|2024-06-21 15:45:00|19754.6|19753.6|19776.8|19775.8|19776.9|19775.9|19748.4|19747.4|6479
1718985000000|2024-06-21 15:50:00|19777|19776|19798|19797|19798.4|19797.4|19773.5|19772.5|7140
1718985300000|2024-06-21 15:55:00|19797.9|19796.9|19799.5|19798.5|19799.5|19798.5|19782.8|19781.8|4844
1718985600000|2024-06-21 16:00:00|19800.6|19799.6|19800.5|19799.5|19802.8|19801.8|19784.8|19783.8|6187
1718985900000|2024-06-21 16:05:00|19800.6|19799.6|19780.3|19779.3|19805.8|19804.8|19777.3|19776.3|6336
1718986200000|2024-06-21 16:10:00|19780.5|19779.5|19776.9|19775.9|19790.3|19789.3|19776.9|19775.9|3855
1718986500000|2024-06-21 16:15:00|19777|19776|19790.6|19789.6|19794.4|19793.4|19774|19773|4574
1718986800000|2024-06-21 16:20:00|19790|19789|19776.3|19775.3|19793.5|19792.5|19775.8|19774.8|3166
1718987100000|2024-06-21 16:25:00|19775.8|19774.8|19777.9|19776.9|19779.8|19778.8|19765.3|19764.3|4547
1718987400000|2024-06-21 16:30:00|19777.8|19776.8|19781.3|19780.3|19784.1|19783.1|19765.3|19764.3|4681
1718987700000|2024-06-21 16:35:00|19781|19780|19767.4|19766.4|19781.6|19780.6|19761.8|19760.8|3193
1718988000000|2024-06-21 16:40:00|19767.6|19766.6|19756.8|19755.8|19774.9|19773.9|19755.9|19754.9|3467
1718988300000|2024-06-21 16:45:00|19756.9|19755.9|19736.3|19735.3|19761.3|19760.3|19734.5|19733.5|5801
1718988600000|2024-06-21 16:50:00|19736.1|19735.1|19743|19742|19753.3|19752.3|19724|19723|6380
1718988900000|2024-06-21 16:55:00|19741.4|19740.4|19730.1|19729.1|19743|19742|19729.6|19728.6|4054
1718989200000|2024-06-21 17:00:00|19728.2|19727.2|19731.6|19730.6|19735.7|19734.7|19718.6|19717.6|4129
1718989500000|2024-06-21 17:05:00|19731.5|19730.5|19731.7|19730.7|19737.2|19736.2|19724.5|19723.5|3112
1718989800000|2024-06-21 17:10:00|19731.6|19730.6|19730.3|19729.3|19743.5|19742.5|19729.8|19728.8|3187
1718990100000|2024-06-21 17:15:00|19730.5|19729.5|19704.1|19703.1|19737.7|19736.7|19704.1|19703.1|4883
1718990400000|2024-06-21 17:20:00|19704.3|19703.3|19694.3|19693.3|19714.5|19713.5|19693.7|19692.7|5918
1718990700000|2024-06-21 17:25:00|19694.6|19693.6|19704.8|19703.8|19713.5|19712.5|19691.8|19690.8|3849
1718991000000|2024-06-21 17:30:00|19704.7|19703.7|19695.1|19694.1|19708.6|19707.6|19689.2|19688.2|3711
1718991300000|2024-06-21 17:35:00|19695.8|19694.8|19695.3|19694.3|19698|19697|19678.7|19677.7|5111
1718991600000|2024-06-21 17:40:00|19695.6|19694.6|19689.8|19688.8|19697.3|19696.3|19683.3|19682.3|3195
1718991900000|2024-06-21 17:45:00|19689.7|19688.7|19699.3|19698.3|19702.7|19701.7|19688.6|19687.6|3080
1718992200000|2024-06-21 17:50:00|19698.8|19697.8|19718.8|19717.8|19721|19720|19697.7|19696.7|4879
1718992500000|2024-06-21 17:55:00|19718.7|19717.7|19692.3|19691.3|19719.2|19718.2|19691.3|19690.3|3900
1718992800000|2024-06-21 18:00:00|19691.6|19690.6|19689.6|19688.6|19700.3|19699.3|19687.8|19686.8|3286
1718993100000|2024-06-21 18:05:00|19689.8|19688.8|19701.1|19700.1|19703.3|19702.3|19687.8|19686.8|3865
1718993400000|2024-06-21 18:10:00|19701|19700|19707.5|19706.5|19711.5|19710.5|19695.8|19694.8|2655
1718993700000|2024-06-21 18:15:00|19707.6|19706.6|19717.2|19716.2|19725.8|19724.8|19707.6|19706.6|4265
1718994000000|2024-06-21 18:20:00|19716.5|19715.5|19716.9|19715.9|19724.5|19723.5|19708.2|19707.2|3295
1718994300000|2024-06-21 18:25:00|19716.7|19715.7|19730|19729|19732|19731|19715.4|19714.4|3833
1718994600000|2024-06-21 18:30:00|19729.2|19728.2|19721.5|19720.5|19729.8|19728.8|19717.7|19716.7|2917
1718994900000|2024-06-21 18:35:00|19721.4|19720.4|19711.9|19710.9|19724.2|19723.2|19703|19702|3733
1718995200000|2024-06-21 18:40:00|19712.2|19711.2|19714.8|19713.8|19719.9|19718.9|19706.3|19705.3|2543
1718995500000|2024-06-21 18:45:00|19714.9|19713.9|19707.7|19706.7|19722.7|19721.7|19706.9|19705.9|2804
1718995800000|2024-06-21 18:50:00|19707.4|19706.4|19708.9|19707.9|19713.7|19712.7|19700.5|19699.5|2529
1718996100000|2024-06-21 18:55:00|19708.8|19707.8|19712.2|19711.2|19716.7|19715.7|19703.9|19702.9|2310
1718996400000|2024-06-21 19:00:00|19712.7|19711.7|19725.8|19724.8|19728.3|19727.3|19710.4|19709.4|3131
1718996700000|2024-06-21 19:05:00|19725.9|19724.9|19720.9|19719.9|19738.8|19737.8|19720.2|19719.2|3409
1718997000000|2024-06-21 19:10:00|19721|19720|19728.7|19727.7|19738|19737|19720.2|19719.2|3178
1718997300000|2024-06-21 19:15:00|19728.5|19727.5|19730.5|19729.5|19739.3|19738.3|19727|19726|2418
1718997600000|2024-06-21 19:20:00|19730.4|19729.4|19738.2|19737.2|19740.7|19739.7|19722|19721|2776
1718997900000|2024-06-21 19:25:00|19738.3|19737.3|19726.3|19725.3|19738.8|19737.8|19724.4|19723.4|2435
1718998200000|2024-06-21 19:30:00|19727|19726|19732.8|19731.8|19733.9|19732.9|19719.9|19718.9|2982
1718998500000|2024-06-21 19:35:00|19733.9|19732.9|19732.9|19731.9|19742.7|19741.7|19730.5|19729.5|2947
1718998800000|2024-06-21 19:40:00|19732.4|19731.4|19734.9|19733.9|19735.8|19734.8|19720.7|19719.7|3685
1718999100000|2024-06-21 19:45:00|19734.5|19733.5|19719.5|19718.5|19734.9|19733.9|19714.7|19713.7|4119
1718999400000|2024-06-21 19:50:00|19720.4|19719.4|19731.4|19730.4|19743.9|19742.9|19707.2|19706.2|10297
1718999700000|2024-06-21 19:55:00|19731.2|19730.2|19705.8|19704.8|19731.7|19730.7|19703.7|19702.7|21386
1719000000000|2024-06-21 20:00:00|19705.4|19704.4|19714.5|19712.5|19717.3|19715.3|19701.2|19699.2|6273
1719000300000|2024-06-21 20:05:00|19714.7|19712.7|19721.2|19719.2|19727.5|19725.5|19713.2|19711.2|1615
1719000600000|2024-06-21 20:10:00|19721.7|19719.7|19733.6|19731.6|19735.5|19733.5|19721.3|19719.3|1350
1719000900000|2024-06-21 20:15:00|19734.2|19732.2|19735.1|19733.1|19738.7|19736.7|19732.5|19730.5|747
1719001200000|2024-06-21 20:20:00|19735.2|19733.2|19733.2|19731.2|19736.1|19734.1|19730.2|19728.2|523
1719001500000|2024-06-21 20:25:00|19733.3|19731.3|19733|19731|19734.8|19732.8|19730.3|19728.3|449
1719001800000|2024-06-21 20:30:00|19733.1|19731.1|19735.1|19733.1|19736.8|19734.8|19733|19731|659
1719002100000|2024-06-21 20:35:00|19735|19733|19733|19731|19736.2|19734.2|19732.8|19730.8|352
1719002400000|2024-06-21 20:40:00|19732.8|19730.8|19736|19734|19738.3|19736.3|19732.8|19730.8|450
1719002700000|2024-06-21 20:45:00|19735.8|19733.8|19735.3|19733.3|19738.2|19736.2|19735.1|19733.1|404
1719003000000|2024-06-21 20:50:00|19735.1|19733.1|19734|19732|19735.3|19733.3|19733.1|19731.1|305
1719003300000|2024-06-21 20:55:00|19734.1|19732.1|19737.3|19732.3|19737.3|19735.2|19732.8|19730.8|532
1719003600000|2024-06-21 21:00:00|19737.2|19732.2|19737.2|19732.2|19737.2|19732.2|19737.2|19732.2|0
1719180000000|2024-06-23 22:00:00|19751.8|19749.8|19736.4|19734.4|19752.3|19750.3|19735.1|19733.1|665
1719180300000|2024-06-23 22:05:00|19736.5|19734.5|19736.8|19734.8|19740.9|19738.9|19733.9|19731.9|316
1719180600000|2024-06-23 22:10:00|19736.6|19734.6|19742.9|19740.9|19742.9|19740.9|19736.6|19734.6|254
1719180900000|2024-06-23 22:15:00|19742.8|19740.8|19745.4|19743.4|19747.5|19745.5|19742.5|19740.5|291
1719181200000|2024-06-23 22:20:00|19745.5|19743.5|19748.6|19746.6|19749.8|19747.8|19745.5|19743.5|270
1719181500000|2024-06-23 22:25:00|19748.8|19746.8|19748.9|19746.9|19749.8|19747.8|19747.1|19745.1|126
1719181800000|2024-06-23 22:30:00|19749|19747|19751|19749|19752.5|19750.5|19749|19747|200
1719182100000|2024-06-23 22:35:00|19751.3|19749.3|19751.3|19749.3|19754.1|19752.1|19750.9|19748.9|180
1719182400000|2024-06-23 22:40:00|19751.6|19749.6|19749.4|19747.4|19752.9|19750.9|19748.1|19746.1|205
1719182700000|2024-06-23 22:45:00|19749.5|19747.5|19746.4|19744.4|19749.8|19747.8|19743.5|19741.5|217
1719183000000|2024-06-23 22:50:00|19746.3|19744.3|19742.1|19740.1|19746.3|19744.3|19741.1|19739.1|195
1719183300000|2024-06-23 22:55:00|19742|19740|19746|19744|19746.4|19744.4|19741.8|19739.8|155
1719183600000|2024-06-23 23:00:00|19745.5|19743.5|19756.4|19754.4|19759|19757|19745.3|19743.3|560
1719183900000|2024-06-23 23:05:00|19756.5|19754.5|19756.1|19754.1|19758.4|19756.4|19754.3|19752.3|186
1719184200000|2024-06-23 23:10:00|19756.3|19754.3|19753.9|19751.9|19757.4|19755.4|19753.1|19751.1|147
1719184500000|2024-06-23 23:15:00|19753.8|19751.8|19752.3|19750.3|19753.9|19751.9|19750.9|19748.9|152
1719184800000|2024-06-23 23:20:00|19751.9|19749.9|19756.6|19754.6|19756.8|19754.8|19749.6|19747.6|299
1719185100000|2024-06-23 23:25:00|19756.5|19754.5|19754.6|19752.6|19756.5|19754.5|19752|19750|222
1719185400000|2024-06-23 23:30:00|19754.5|19752.5|19750.9|19748.9|19754.6|19752.6|19749.3|19747.3|200
1719185700000|2024-06-23 23:35:00|19751|19749|19751.9|19749.9|19753.4|19751.4|19751|19749|98
1719186000000|2024-06-23 23:40:00|19751.8|19749.8|19744.8|19742.8|19751.8|19749.8|19742.3|19740.3|313
1719186300000|2024-06-23 23:45:00|19744.6|19742.6|19741.1|19739.1|19745.9|19743.9|19740.6|19738.6|183
1719186600000|2024-06-23 23:50:00|19741.3|19739.3|19737.5|19735.5|19741.4|19739.4|19736.3|19734.3|352
1719186900000|2024-06-23 23:55:00|19737.4|19735.4|19738.4|19736.4|19739.4|19737.4|19735.6|19733.6|190
1719187200000|2024-06-24 00:00:00|19738.6|19736.6|19736.1|19734.1|19739|19737|19730.6|19728.6|460
1719187500000|2024-06-24 00:05:00|19736|19734|19735|19733|19736|19734|19730.8|19728.8|248
1719187800000|2024-06-24 00:10:00|19735.3|19733.3|19734.8|19732.8|19737.8|19735.8|19734.5|19732.5|348
1719188100000|2024-06-24 00:15:00|19734.6|19732.6|19737.4|19735.4|19738.5|19736.5|19733.8|19731.8|356
1719188400000|2024-06-24 00:20:00|19737.5|19735.5|19740.6|19738.6|19741.8|19739.8|19735.9|19733.9|234
1719188700000|2024-06-24 00:25:00|19740.8|19738.8|19746.3|19744.3|19746.4|19744.4|19740.5|19738.5|248
1719189000000|2024-06-24 00:30:00|19746.6|19744.6|19747.1|19745.1|19747.7|19745.7|19743.7|19741.7|214
1719189300000|2024-06-24 00:35:00|19746.9|19744.9|19747.9|19745.9|19748.9|19746.9|19746.1|19744.1|138
1719189600000|2024-06-24 00:40:00|19748.1|19746.1|19748.3|19746.3|19748.7|19746.7|19746.8|19744.8|95
1719189900000|2024-06-24 00:45:00|19748.2|19746.2|19744.1|19742.1|19748.7|19746.7|19743.8|19741.8|144
1719190200000|2024-06-24 00:50:00|19744.2|19742.2|19745.9|19743.9|19746.1|19744.1|19741.4|19739.4|185
1719190500000|2024-06-24 00:55:00|19745.7|19743.7|19738.7|19736.7|19745.7|19743.7|19737.8|19735.8|239
1719190800000|2024-06-24 01:00:00|19738.6|19736.6|19735.8|19733.8|19741.1|19739.1|19735.6|19733.6|301
1719191100000|2024-06-24 01:05:00|19735.9|19733.9|19720.8|19718.8|19735.9|19733.9|19719.4|19717.4|974
1719191400000|2024-06-24 01:10:00|19720.9|19718.9|19691.2|19689.2|19722.9|19720.9|19682.9|19680.9|1605
1719191700000|2024-06-24 01:15:00|19691.1|19689.1|19664.3|19662.3|19692.9|19690.9|19654.1|19652.1|2951
1719192000000|2024-06-24 01:20:00|19664.2|19662.2|19669.9|19667.9|19671.8|19669.8|19649.3|19647.3|1275
1719192300000|2024-06-24 01:25:00|19670.1|19668.1|19676.8|19674.8|19687.7|19685.7|19669.2|19667.2|864
1719192600000|2024-06-24 01:30:00|19676.9|19674.9|19668.1|19666.1|19681.6|19679.6|19667.7|19665.7|592
1719192900000|2024-06-24 01:35:00|19668.2|19666.2|19670.4|19668.4|19674.8|19672.8|19660.9|19658.9|648
1719193200000|2024-06-24 01:40:00|19669.9|19667.9|19673.7|19671.7|19674.9|19672.9|19668.6|19666.6|265
1719193500000|2024-06-24 01:45:00|19673.8|19671.8|19683.9|19681.9|19683.9|19681.9|19671.1|19669.1|543
1719193800000|2024-06-24 01:50:00|19683.7|19681.7|19675.3|19673.3|19684.7|19682.7|19675.3|19673.3|359
1719194100000|2024-06-24 01:55:00|19675.2|19673.2|19682.8|19680.8|19684.7|19682.7|19674.8|19672.8|336
1719194400000|2024-06-24 02:00:00|19682.9|19680.9|19682.8|19680.8|19684.3|19682.3|19676.9|19674.9|258
1719194700000|2024-06-24 02:05:00|19682.7|19680.7|19679.7|19677.7|19687.6|19685.6|19678.6|19676.6|375
1719195000000|2024-06-24 02:10:00|19679.6|19677.6|19674.7|19672.7|19680.2|19678.2|19672.3|19670.3|501
1719195300000|2024-06-24 02:15:00|19674.6|19672.6|19677.6|19675.6|19683.8|19681.8|19674.4|19672.4|321
1719195600000|2024-06-24 02:20:00|19677.7|19675.7|19679.7|19677.7|19680.7|19678.7|19673.9|19671.9|238
1719195900000|2024-06-24 02:25:00|19679.9|19677.9|19682.4|19680.4|19687.7|19685.7|19679.9|19677.9|331
1719196200000|2024-06-24 02:30:00|19682.6|19680.6|19691.9|19689.9|19695.3|19693.3|19682.6|19680.6|593
1719196500000|2024-06-24 02:35:00|19691.8|19689.8|19688.6|19686.6|19692.3|19690.3|19684.3|19682.3|326
1719196800000|2024-06-24 02:40:00|19688.4|19686.4|19685.9|19683.9|19689.9|19687.9|19685.7|19683.7|150
1719197100000|2024-06-24 02:45:00|19686.2|19684.2|19677.7|19675.7|19686.2|19684.2|19677.4|19675.4|370
1719197400000|2024-06-24 02:50:00|19677.3|19675.3|19683.4|19681.4|19684.8|19682.8|19676.7|19674.7|241
1719197700000|2024-06-24 02:55:00|19683.3|19681.3|19680.1|19678.1|19684.6|19682.6|19678.7|19676.7|138
1719198000000|2024-06-24 03:00:00|19680.2|19678.2|19688.7|19686.7|19689.3|19687.3|19680.2|19678.2|260
1719198300000|2024-06-24 03:05:00|19688.8|19686.8|19685.3|19683.3|19688.8|19686.8|19682.3|19680.3|134
1719198600000|2024-06-24 03:10:00|19685.2|19683.2|19688.4|19686.4|19691.6|19689.6|19685.2|19683.2|174
1719198900000|2024-06-24 03:15:00|19688.3|19686.3|19688.7|19686.7|19690.2|19688.2|19687.4|19685.4|161
1719199200000|2024-06-24 03:20:00|19688.4|19686.4|19687.2|19685.2|19688.4|19686.4|19684.2|19682.2|176
1719199500000|2024-06-24 03:25:00|19687.3|19685.3|19694.7|19692.7|19694.8|19692.8|19686.9|19684.9|204
1719199800000|2024-06-24 03:30:00|19694.8|19692.8|19699.3|19697.3|19700.4|19698.4|19694.8|19692.8|463
1719200100000|2024-06-24 03:35:00|19699.6|19697.6|19698.2|19696.2|19699.9|19697.9|19695.1|19693.1|138
1719200400000|2024-06-24 03:40:00|19698.1|19696.1|19698.3|19696.3|19700.1|19698.1|19696.9|19694.9|143
1719200700000|2024-06-24 03:45:00|19698.6|19696.6|19694.2|19692.2|19698.8|19696.8|19692.2|19690.2|282
1719201000000|2024-06-24 03:50:00|19694.4|19692.4|19691.9|19689.9|19694.6|19692.6|19690.7|19688.7|148
1719201300000|2024-06-24 03:55:00|19692.1|19690.1|19693.4|19691.4|19694.4|19692.4|19691.9|19689.9|112
1719201600000|2024-06-24 04:00:00|19693.6|19691.6|19691.7|19689.7|19695.1|19693.1|19688.4|19686.4|221
1719201900000|2024-06-24 04:05:00|19691.8|19689.8|19693.4|19691.4|19694.4|19692.4|19691.1|19689.1|100
1719202200000|2024-06-24 04:10:00|19693.3|19691.3|19693.4|19691.4|19694.8|19692.8|19690.9|19688.9|107
1719202500000|2024-06-24 04:15:00|19693.3|19691.3|19688.8|19686.8|19695.9|19693.9|19688.8|19686.8|175
1719202800000|2024-06-24 04:20:00|19688.3|19686.3|19685.2|19683.2|19689.2|19687.2|19683.7|19681.7|216
1719203100000|2024-06-24 04:25:00|19685.7|19683.7|19689.3|19687.3|19690.7|19688.7|19684.4|19682.4|219
1719203400000|2024-06-24 04:30:00|19689.2|19687.2|19691.7|19689.7|19692.1|19690.1|19689.1|19687.1|163
1719203700000|2024-06-24 04:35:00|19691.6|19689.6|19691.6|19689.6|19692.6|19690.6|19687.6|19685.6|140
1719204000000|2024-06-24 04:40:00|19692.2|19690.2|19695.6|19693.6|19702.8|19700.8|19691.4|19689.4|420
1719204300000|2024-06-24 04:45:00|19695.4|19693.4|19697.6|19695.6|19698.6|19696.6|19694.2|19692.2|134
1719204600000|2024-06-24 04:50:00|19697.2|19695.2|19697.7|19695.7|19700.2|19698.2|19696.7|19694.7|174
1719204900000|2024-06-24 04:55:00|19697.8|19695.8|19700.6|19698.6|19700.6|19698.6|19696.4|19694.4|135
1719205200000|2024-06-24 05:00:00|19700.3|19698.3|19712.4|19710.4|19715.3|19713.3|19699.9|19697.9|734
1719205500000|2024-06-24 05:05:00|19712.3|19710.3|19720.1|19718.1|19721.4|19719.4|19710.9|19708.9|465
1719205800000|2024-06-24 05:10:00|19719.9|19717.9|19718.8|19716.8|19726.2|19724.2|19717.7|19715.7|868
1719206100000|2024-06-24 05:15:00|19718.7|19716.7|19717.6|19715.6|19720.7|19718.7|19715.3|19713.3|373
1719206400000|2024-06-24 05:20:00|19717.7|19715.7|19716.2|19714.2|19718.1|19716.1|19714.1|19712.1|228
1719206700000|2024-06-24 05:25:00|19716.1|19714.1|19717.4|19715.4|19718.9|19716.9|19715.1|19713.1|161
1719207000000|2024-06-24 05:30:00|19717.6|19715.6|19719.8|19717.8|19720.9|19718.9|19716.4|19714.4|271
1719207300000|2024-06-24 05:35:00|19719.9|19717.9|19719.8|19717.8|19721.4|19719.4|19717.3|19715.3|157
1719207600000|2024-06-24 05:40:00|19719.9|19717.9|19719.1|19717.1|19724.1|19722.1|19718.8|19716.8|188
1719207900000|2024-06-24 05:45:00|19719.4|19717.4|19722.9|19720.9|19723.6|19721.6|19719.3|19717.3|136
1719208200000|2024-06-24 05:50:00|19722.7|19720.7|19722.1|19720.1|19725.1|19723.1|19721.9|19719.9|153
1719208500000|2024-06-24 05:55:00|19722.2|19720.2|19722.7|19720.7|19727.1|19725.1|19721.7|19719.7|282
1719208800000|2024-06-24 06:00:00|19722.6|19720.6|19731.2|19729.2|19733.9|19731.9|19720.9|19718.9|542
1719209100000|2024-06-24 06:05:00|19731.9|19729.9|19735.7|19733.7|19735.7|19733.7|19728.6|19726.6|376
1719209400000|2024-06-24 06:10:00|19735.8|19733.8|19733.7|19731.7|19735.9|19733.9|19728.7|19726.7|317
1719209700000|2024-06-24 06:15:00|19733.8|19731.8|19733.7|19731.7|19735.4|19733.4|19731.6|19729.6|218
1719210000000|2024-06-24 06:20:00|19733.4|19731.4|19737.8|19735.8|19742.1|19740.1|19732.4|19730.4|755
1719210300000|2024-06-24 06:25:00|19737.7|19735.7|19736.1|19734.1|19739.8|19737.8|19734.1|19732.1|248
1719210600000|2024-06-24 06:30:00|19736.2|19734.2|19734.1|19732.1|19739.1|19737.1|19732.6|19730.6|235
1719210900000|2024-06-24 06:35:00|19733.9|19731.9|19735.7|19733.7|19737.2|19735.2|19733.2|19731.2|232
1719211200000|2024-06-24 06:40:00|19735.6|19733.6|19726.2|19724.2|19736.9|19734.9|19726.1|19724.1|440
1719211500000|2024-06-24 06:45:00|19725.9|19723.9|19729.7|19727.7|19730.1|19728.1|19723.1|19721.1|345
1719211800000|2024-06-24 06:50:00|19729.8|19727.8|19719.2|19717.2|19730.2|19728.2|19717.1|19715.1|535
1719212100000|2024-06-24 06:55:00|19719.3|19717.3|19725.9|19723.9|19729.4|19727.4|19717.7|19715.7|412
1719212400000|2024-06-24 07:00:00|19725.8|19723.8|19735.9|19733.9|19736.1|19734.1|19725.7|19723.7|535
1719212700000|2024-06-24 07:05:00|19736.1|19734.1|19737.2|19735.2|19739.9|19737.9|19732.2|19730.2|447
1719213000000|2024-06-24 07:10:00|19737.3|19735.3|19726.2|19724.2|19738.8|19736.8|19724.1|19722.1|587
1719213300000|2024-06-24 07:15:00|19726.3|19724.3|19724.4|19722.4|19727.1|19725.1|19712.7|19710.7|650
1719213600000|2024-06-24 07:20:00|19724.6|19722.6|19723.7|19721.7|19728.1|19726.1|19721.9|19719.9|205
1719213900000|2024-06-24 07:25:00|19723.6|19721.6|19729.7|19727.7|19729.8|19727.8|19723.3|19721.3|484
1719214200000|2024-06-24 07:30:00|19729.6|19727.6|19737.1|19735.1|19738.2|19736.2|19728.3|19726.3|783
1719214500000|2024-06-24 07:35:00|19736.9|19734.9|19736.8|19734.8|19737.9|19735.9|19730.6|19728.6|222
1719214800000|2024-06-24 07:40:00|19736.9|19734.9|19744.4|19742.4|19749.2|19747.2|19736.3|19734.3|801
1719215100000|2024-06-24 07:45:00|19744.6|19742.6|19736.7|19734.7|19745.8|19743.8|19731.8|19729.8|616
1719215400000|2024-06-24 07:50:00|19736.6|19734.6|19750.9|19748.9|19753.7|19751.7|19735.8|19733.8|837
1719215700000|2024-06-24 07:55:00|19750.8|19748.8|19748.2|19746.2|19759.1|19757.1|19747.1|19745.1|637
1719216000000|2024-06-24 08:00:00|19749.4|19747.4|19736.7|19734.7|19749.9|19747.9|19735.6|19733.6|985
1719216300000|2024-06-24 08:05:00|19737.4|19735.4|19754.2|19752.2|19754.7|19752.7|19736.4|19734.4|915
1719216600000|2024-06-24 08:10:00|19754.3|19752.3|19757.9|19755.9|19758.2|19756.2|19752.1|19750.1|680
1719216900000|2024-06-24 08:15:00|19757.8|19755.8|19750.8|19748.8|19760.1|19758.1|19749.6|19747.6|617
1719217200000|2024-06-24 08:20:00|19751.7|19749.7|19757.4|19755.4|19757.4|19755.4|19749.9|19747.9|410
1719217500000|2024-06-24 08:25:00|19757.3|19755.3|19756.8|19754.8|19759.2|19757.2|19754.9|19752.9|555
1719217800000|2024-06-24 08:30:00|19756.7|19754.7|19742.9|19740.9|19757.6|19755.6|19740.4|19738.4|973
1719218100000|2024-06-24 08:35:00|19742.8|19740.8|19743.3|19741.3|19746.4|19744.4|19740.9|19738.9|419
1719218400000|2024-06-24 08:40:00|19743.1|19741.1|19744.4|19742.4|19746.9|19744.9|19739.7|19737.7|366
1719218700000|2024-06-24 08:45:00|19744.9|19742.9|19747.8|19745.8|19749.4|19747.4|19742.6|19740.6|283
1719219000000|2024-06-24 08:50:00|19747.7|19745.7|19728.8|19726.8|19747.7|19745.7|19728.2|19726.2|751
1719219300000|2024-06-24 08:55:00|19729.3|19727.3|19736.3|19734.3|19738.7|19736.7|19729.3|19727.3|350
1719219600000|2024-06-24 09:00:00|19736.1|19734.1|19729.6|19727.6|19738.3|19736.3|19727.4|19725.4|376
1719219900000|2024-06-24 09:05:00|19729.7|19727.7|19731.2|19729.2|19740.3|19738.3|19729.6|19727.6|333
1719220200000|2024-06-24 09:10:00|19731.7|19729.7|19729.7|19727.7|19732.1|19730.1|19728.2|19726.2|245
1719220500000|2024-06-24 09:15:00|19729.8|19727.8|19720.2|19718.2|19730.1|19728.1|19717.7|19715.7|846
1719220800000|2024-06-24 09:20:00|19721.3|19719.3|19720.2|19718.2|19724.7|19722.7|19716.7|19714.7|448
1719221100000|2024-06-24 09:25:00|19720.3|19718.3|19718.8|19716.8|19725.7|19723.7|19715.7|19713.7|365
1719221400000|2024-06-24 09:30:00|19718.7|19716.7|19703.7|19701.7|19719.4|19717.4|19699.7|19697.7|1170
1719221700000|2024-06-24 09:35:00|19703.6|19701.6|19700.8|19698.8|19705.9|19703.9|19700.8|19698.8|441
1719222000000|2024-06-24 09:40:00|19701.1|19699.1|19695.2|19693.2|19703.9|19701.9|19691.9|19689.9|796
1719222300000|2024-06-24 09:45:00|19695.8|19693.8|19682.4|19680.4|19695.9|19693.9|19678.2|19676.2|1090
1719222600000|2024-06-24 09:50:00|19682.6|19680.6|19671.7|19669.7|19682.7|19680.7|19669.9|19667.9|1081
1719222900000|2024-06-24 09:55:00|19671.8|19669.8|19684.9|19682.9|19685.7|19683.7|19670.6|19668.6|1060
1719223200000|2024-06-24 10:00:00|19685.1|19683.1|19695.9|19693.9|19696.1|19694.1|19684.6|19682.6|931
1719223500000|2024-06-24 10:05:00|19695.8|19693.8|19684.6|19682.6|19695.8|19693.8|19682.8|19680.8|667
1719223800000|2024-06-24 10:10:00|19684.7|19682.7|19683.1|19681.1|19685.9|19683.9|19679.9|19677.9|437
1719224100000|2024-06-24 10:15:00|19683.4|19681.4|19693.2|19691.2|19694.6|19692.6|19683.2|19681.2|575
1719224400000|2024-06-24 10:20:00|19693.1|19691.1|19689.4|19687.4|19693.7|19691.7|19683.6|19681.6|456
1719224700000|2024-06-24 10:25:00|19689.3|19687.3|19695.7|19693.7|19696.1|19694.1|19681.1|19679.1|523
1719225000000|2024-06-24 10:30:00|19695.8|19693.8|19687.8|19685.8|19697.9|19695.9|19687.6|19685.6|507
1719225300000|2024-06-24 10:35:00|19687.9|19685.9|19692.4|19690.4|19698.3|19696.3|19687.6|19685.6|516
1719225600000|2024-06-24 10:40:00|19691.7|19689.7|19699.6|19697.6|19701.9|19699.9|19691.4|19689.4|443
1719225900000|2024-06-24 10:45:00|19699.4|19697.4|19703.7|19701.7|19706.4|19704.4|19699.2|19697.2|496
1719226200000|2024-06-24 10:50:00|19703.8|19701.8|19703.1|19701.1|19707.4|19705.4|19693.3|19691.3|593
1719226500000|2024-06-24 10:55:00|19702.9|19700.9|19698.2|19696.2|19703.1|19701.1|19694.8|19692.8|431
1719226800000|2024-06-24 11:00:00|19697.9|19695.9|19713.4|19711.4|19713.9|19711.9|19697.6|19695.6|813
1719227100000|2024-06-24 11:05:00|19713.6|19711.6|19705.4|19703.4|19714.1|19712.1|19704.4|19702.4|470
1719227400000|2024-06-24 11:10:00|19705.6|19703.6|19710.4|19708.4|19712.1|19710.1|19702.9|19700.9|393
1719227700000|2024-06-24 11:15:00|19710.6|19708.6|19711.3|19709.3|19711.8|19709.8|19706.8|19704.8|442
1719228000000|2024-06-24 11:20:00|19711.4|19709.4|19697.6|19695.6|19712.1|19710.1|19696.4|19694.4|670
1719228300000|2024-06-24 11:25:00|19697.7|19695.7|19694.9|19692.9|19698.7|19696.7|19691.9|19689.9|648
1719228600000|2024-06-24 11:30:00|19694.4|19692.4|19691.7|19689.7|19698.3|19696.3|19687.2|19685.2|656
1719228900000|2024-06-24 11:35:00|19690.9|19688.9|19702.7|19700.7|19705.6|19703.6|19690.3|19688.3|507
1719229200000|2024-06-24 11:40:00|19702.8|19700.8|19707.7|19705.7|19708.6|19706.6|19699.9|19697.9|535
1719229500000|2024-06-24 11:45:00|19707.6|19705.6|19710.3|19708.3|19710.7|19708.7|19704.8|19702.8|320
1719229800000|2024-06-24 11:50:00|19710.4|19708.4|19685.7|19683.7|19710.4|19708.4|19682.9|19680.9|1321
1719230100000|2024-06-24 11:55:00|19686.2|19684.2|19684.3|19682.3|19690.2|19688.2|19681.1|19679.1|1017
1719230400000|2024-06-24 12:00:00|19684.4|19682.4|19663.2|19661.2|19686.2|19684.2|19662.8|19660.8|1896
1719230700000|2024-06-24 12:05:00|19663.1|19661.1|19674.9|19672.9|19681.4|19679.4|19656.7|19654.7|1875
1719231000000|2024-06-24 12:10:00|19675.1|19673.1|19673.9|19671.9|19681.8|19679.8|19671.9|19669.9|726
1719231300000|2024-06-24 12:15:00|19674.1|19672.1|19681.7|19679.7|19686.3|19684.3|19669.2|19667.2|1088
1719231600000|2024-06-24 12:20:00|19682.2|19680.2|19697.6|19695.6|19698.1|19696.1|19681.4|19679.4|1038
1719231900000|2024-06-24 12:25:00|19697.7|19695.7|19696.4|19694.4|19700.8|19698.8|19691.9|19689.9|969
1719232200000|2024-06-24 12:30:00|19696.3|19694.3|19684.4|19682.4|19697.7|19695.7|19683.7|19681.7|989
1719232500000|2024-06-24 12:35:00|19684.2|19682.2|19662.7|19660.7|19684.3|19682.3|19657.7|19655.7|2016
1719232800000|2024-06-24 12:40:00|19662.4|19660.4|19664.4|19662.4|19666.6|19664.6|19653.4|19651.4|1822
1719233100000|2024-06-24 12:45:00|19664.6|19662.6|19667.1|19665.1|19675.7|19673.7|19663.4|19661.4|1368
1719233400000|2024-06-24 12:50:00|19667.2|19665.2|19668.7|19666.7|19673.9|19671.9|19657.9|19655.9|1781
1719233700000|2024-06-24 12:55:00|19668.6|19666.6|19663.8|19661.8|19673.8|19671.8|19663.6|19661.6|821
1719234000000|2024-06-24 13:00:00|19663.7|19661.7|19658.1|19656.1|19666.4|19664.4|19652.2|19650.2|1869
1719234300000|2024-06-24 13:05:00|19657.9|19655.9|19646.9|19644.9|19658.8|19656.8|19646.7|19644.7|2140
1719234600000|2024-06-24 13:10:00|19646.8|19644.8|19628.2|19626.2|19647.3|19645.3|19625.9|19623.9|3551
1719234900000|2024-06-24 13:15:00|19628.3|19626.3|19644.3|19642.3|19645.2|19643.2|19627.7|19625.7|2148
1719235200000|2024-06-24 13:20:00|19644.1|19642.1|19656.9|19654.9|19661.1|19659.1|19642.1|19640.1|2544
1719235500000|2024-06-24 13:25:00|19656.8|19654.8|19652.6|19650.6|19656.8|19654.8|19645.6|19643.6|3159
1719235800000|2024-06-24 13:30:00|19652.1|19651.1|19688.4|19687.4|19694.9|19693.9|19638.8|19637.8|16336
1719236100000|2024-06-24 13:35:00|19689.3|19688.3|19667.1|19666.1|19689.4|19688.4|19652.6|19651.6|12012
1719236400000|2024-06-24 13:40:00|19668.1|19667.1|19633.8|19632.8|19668.3|19667.3|19617.1|19616.1|13399
1719236700000|2024-06-24 13:45:00|19633.7|19632.7|19599.8|19598.8|19652.3|19651.3|19596.6|19595.6|14751
1719237000000|2024-06-24 13:50:00|19599.7|19598.7|19668.7|19667.7|19669.1|19668.1|19598.7|19597.7|14983
1719237300000|2024-06-24 13:55:00|19669|19668|19676.2|19675.2|19685.9|19684.9|19652|19651|11197
1719237600000|2024-06-24 14:00:00|19676.5|19675.5|19705.7|19704.7|19718.2|19717.2|19670.9|19669.9|13992
1719237900000|2024-06-24 14:05:00|19705.6|19704.6|19721.7|19720.7|19724.9|19723.9|19690.4|19689.4|8977
1719238200000|2024-06-24 14:10:00|19722.2|19721.2|19703|19702|19722.2|19721.2|19692.1|19691.1|9250
1719238500000|2024-06-24 14:15:00|19704.1|19703.1|19691.2|19690.2|19707.2|19706.2|19673|19672|10098
1719238800000|2024-06-24 14:20:00|19691.1|19690.1|19682.4|19681.4|19693.4|19692.4|19674.8|19673.8|5901
1719239100000|2024-06-24 14:25:00|19682.1|19681.1|19622|19621|19688.4|19687.4|19612.3|19611.3|14192
1719239400000|2024-06-24 14:30:00|19621.9|19620.9|19645.1|19644.1|19662.5|19661.5|19614.6|19613.6|12587
1719239700000|2024-06-24 14:35:00|19645.4|19644.4|19660.4|19659.4|19670.6|19669.6|19642.8|19641.8|7620
1719240000000|2024-06-24 14:40:00|19660.6|19659.6|19590.5|19589.5|19660.6|19659.6|19588.6|19587.6|15547
1719240300000|2024-06-24 14:45:00|19590.4|19589.4|19557.4|19556.4|19610|19609|19555.8|19554.8|13760
1719240600000|2024-06-24 14:50:00|19557.6|19556.6|19579|19578|19585.3|19584.3|19551.1|19550.1|11633
1719240900000|2024-06-24 14:55:00|19577.4|19576.4|19636.1|19635.1|19640.6|19639.6|19577.4|19576.4|11593
1719241200000|2024-06-24 15:00:00|19636.6|19635.6|19634.4|19633.4|19647.8|19646.8|19614.6|19613.6|9370
1719241500000|2024-06-24 15:05:00|19634.5|19633.5|19628.4|19627.4|19641|19640|19621.4|19620.4|6712
1719241800000|2024-06-24 15:10:00|19628.6|19627.6|19648.4|19647.4|19654.5|19653.5|19625.4|19624.4|5459
1719242100000|2024-06-24 15:15:00|19648.6|19647.6|19657.6|19656.6|19658.1|19657.1|19629.3|19628.3|6373
1719242400000|2024-06-24 15:20:00|19657.8|19656.8|19622.1|19621.1|19661.1|19660.1|19620.1|19619.1|6746
1719242700000|2024-06-24 15:25:00|19622.3|19621.3|19641.6|19640.6|19647.8|19646.8|19602.4|19601.4|9573
1719243000000|2024-06-24 15:30:00|19641.4|19640.4|19640.6|19639.6|19646.1|19645.1|19614.4|19613.4|6905
1719243300000|2024-06-24 15:35:00|19640.8|19639.8|19648.2|19647.2|19652.9|19651.9|19626.3|19625.3|4705
1719243600000|2024-06-24 15:40:00|19648.9|19647.9|19643|19642|19655.6|19654.6|19638.1|19637.1|4779
1719243900000|2024-06-24 15:45:00|19643.1|19642.1|19637.2|19636.2|19648.7|19647.7|19629.5|19628.5|4045
1719244200000|2024-06-24 15:50:00|19637.5|19636.5|19634.6|19633.6|19641.2|19640.2|19621.7|19620.7|4573
1719244500000|2024-06-24 15:55:00|19634.5|19633.5|19647.9|19646.9|19648.9|19647.9|19629.7|19628.7|3480
1719244800000|2024-06-24 16:00:00|19648.1|19647.1|19643.9|19642.9|19651.5|19650.5|19632.5|19631.5|4207
1719245100000|2024-06-24 16:05:00|19643.7|19642.7|19625.7|19624.7|19644.5|19643.5|19621.5|19620.5|4092
1719245400000|2024-06-24 16:10:00|19625.9|19624.9|19615.5|19614.5|19632.1|19631.1|19610.2|19609.2|4690
1719245700000|2024-06-24 16:15:00|19615.6|19614.6|19641|19640|19641.9|19640.9|19614.5|19613.5|4336
1719246000000|2024-06-24 16:20:00|19640.9|19639.9|19628|19627|19642.1|19641.1|19626.1|19625.1|2764
1719246300000|2024-06-24 16:25:00|19628.1|19627.1|19631.2|19630.2|19635.9|19634.9|19623.2|19622.2|2812
1719246600000|2024-06-24 16:30:00|19631|19630|19633|19632|19640.7|19639.7|19623.5|19622.5|3458
1719246900000|2024-06-24 16:35:00|19632.9|19631.9|19627|19626|19646.2|19645.2|19624.7|19623.7|3426
1719247200000|2024-06-24 16:40:00|19626.9|19625.9|19612.9|19611.9|19632|19631|19606.6|19605.6|5612
1719247500000|2024-06-24 16:45:00|19612.5|19611.5|19614.7|19613.7|19621.9|19620.9|19600.2|19599.2|4519
1719247800000|2024-06-24 16:50:00|19614.6|19613.6|19598.7|19597.7|19615.7|19614.7|19598.5|19597.5|4173
1719248100000|2024-06-24 16:55:00|19599|19598|19581.2|19580.2|19604|19603|19571.4|19570.4|7283
1719248400000|2024-06-24 17:00:00|19580.7|19579.7|19590.7|19589.7|19596.1|19595.1|19579|19578|5219
1719248700000|2024-06-24 17:05:00|19590.6|19589.6|19552.2|19551.2|19593.2|19592.2|19540.7|19539.7|11630
1719249000000|2024-06-24 17:10:00|19552.7|19551.7|19542|19541|19556.1|19555.1|19532.5|19531.5|7911
1719249300000|2024-06-24 17:15:00|19541.9|19540.9|19554.7|19553.7|19568.2|19567.2|19536.5|19535.5|5820
1719249600000|2024-06-24 17:20:00|19554.6|19553.6|19543.4|19542.4|19562.7|19561.7|19541.6|19540.6|4168
1719249900000|2024-06-24 17:25:00|19543.2|19542.2|19548.6|19547.6|19564|19563|19538.7|19537.7|4169
1719250200000|2024-06-24 17:30:00|19548.5|19547.5|19522.1|19521.1|19550.2|19549.2|19518.5|19517.5|6378
1719250500000|2024-06-24 17:35:00|19522.2|19521.2|19559.6|19558.6|19562.4|19561.4|19521.7|19520.7|6103
1719250800000|2024-06-24 17:40:00|19559.5|19558.5|19544.9|19543.9|19560.7|19559.7|19543.1|19542.1|3354
1719251100000|2024-06-24 17:45:00|19544.7|19543.7|19548.7|19547.7|19553.2|19552.2|19540.1|19539.1|2925
1719251400000|2024-06-24 17:50:00|19549.2|19548.2|19540.7|19539.7|19550.2|19549.2|19532.2|19531.2|3288
1719251700000|2024-06-24 17:55:00|19540.9|19539.9|19540.5|19539.5|19562|19561|19538|19537|4259
1719252000000|2024-06-24 18:00:00|19541|19540|19531.1|19530.1|19547.2|19546.2|19523|19522|5992
1719252300000|2024-06-24 18:05:00|19531|19530|19530.1|19529.1|19540.2|19539.2|19521.5|19520.5|5069
1719252600000|2024-06-24 18:10:00|19530.2|19529.2|19519.7|19518.7|19534.9|19533.9|19515.4|19514.4|4427
1719252900000|2024-06-24 18:15:00|19519.4|19518.4|19524.5|19523.5|19528.5|19527.5|19508.2|19507.2|6534
1719253200000|2024-06-24 18:20:00|19523.9|19522.9|19513.6|19512.6|19529.2|19528.2|19511.1|19510.1|4895
1719253500000|2024-06-24 18:25:00|19513.7|19512.7|19513.6|19512.6|19517.2|19516.2|19503.8|19502.8|6054
1719253800000|2024-06-24 18:30:00|19513.8|19512.8|19501.7|19500.7|19516.3|19515.3|19501.3|19500.3|4166
1719254100000|2024-06-24 18:35:00|19501.8|19500.8|19532.7|19531.7|19534.8|19533.8|19500.1|19499.1|7081
1719254400000|2024-06-24 18:40:00|19532.8|19531.8|19533.9|19532.9|19536.3|19535.3|19525.2|19524.2|3958
1719254700000|2024-06-24 18:45:00|19533.8|19532.8|19558.4|19557.4|19560.8|19559.8|19531.6|19530.6|5399
1719255000000|2024-06-24 18:50:00|19558.8|19557.8|19550.6|19549.6|19566.1|19565.1|19548.8|19547.8|4750
1719255300000|2024-06-24 18:55:00|19550.8|19549.8|19552.7|19551.7|19555.1|19554.1|19543.8|19542.8|3659
1719255600000|2024-06-24 19:00:00|19552.9|19551.9|19569.4|19568.4|19583.1|19582.1|19548.2|19547.2|7067
1719255900000|2024-06-24 19:05:00|19569.6|19568.6|19570.6|19569.6|19585.6|19584.6|19566.6|19565.6|4737
1719256200000|2024-06-24 19:10:00|19570.4|19569.4|19572.7|19571.7|19582.1|19581.1|19568.7|19567.7|3081
1719256500000|2024-06-24 19:15:00|19572.8|19571.8|19560.2|19559.2|19574.1|19573.1|19557.3|19556.3|4309
1719256800000|2024-06-24 19:20:00|19559.9|19558.9|19562.6|19561.6|19569.6|19568.6|19556.7|19555.7|4166
1719257100000|2024-06-24 19:25:00|19562.7|19561.7|19564.4|19563.4|19576.7|19575.7|19559.1|19558.1|3444
1719257400000|2024-06-24 19:30:00|19564.3|19563.3|19558.3|19557.3|19569.3|19568.3|19554.4|19553.4|4027
1719257700000|2024-06-24 19:35:00|19558.4|19557.4|19548.3|19547.3|19569.9|19568.9|19540.3|19539.3|5117
1719258000000|2024-06-24 19:40:00|19547.6|19546.6|19543.3|19542.3|19555.8|19554.8|19538.3|19537.3|3973
1719258300000|2024-06-24 19:45:00|19543.4|19542.4|19510.3|19509.3|19548|19547|19503.9|19502.9|7327
1719258600000|2024-06-24 19:50:00|19511.5|19510.5|19509.4|19508.4|19525.3|19524.3|19496.4|19495.4|10260
1719258900000|2024-06-24 19:55:00|19506.5|19505.5|19477|19476|19506.5|19505.5|19472.6|19471.6|23486
1719259200000|2024-06-24 20:00:00|19477.5|19475.5|19472.6|19470.6|19483.9|19481.9|19460.4|19458.4|11217
1719259500000|2024-06-24 20:05:00|19472.1|19470.1|19493.9|19491.9|19497.6|19495.6|19471.4|19469.4|3754
1719259800000|2024-06-24 20:10:00|19494|19492|19495.1|19493.1|19496|19494|19484.6|19482.6|1967
1719260100000|2024-06-24 20:15:00|19495.3|19493.3|19489|19487|19496.1|19494.1|19488.3|19486.3|589
1719260400000|2024-06-24 20:20:00|19489.1|19487.1|19482.5|19480.5|19489.3|19487.3|19478.6|19476.6|623
1719260700000|2024-06-24 20:25:00|19482|19480|19473|19471|19482.4|19480.4|19472.3|19470.3|565
1719261000000|2024-06-24 20:30:00|19473.4|19471.4|19482.6|19480.6|19483|19481|19468.1|19466.1|741
1719261300000|2024-06-24 20:35:00|19483.3|19481.3|19483.5|19481.5|19484.9|19482.9|19481.1|19479.1|352
1719261600000|2024-06-24 20:40:00|19483.6|19481.6|19482|19480|19485.3|19483.3|19481.5|19479.5|315
1719261900000|2024-06-24 20:45:00|19482.1|19480.1|19483.9|19481.9|19485.4|19483.4|19482.1|19480.1|221
1719262200000|2024-06-24 20:50:00|19484|19482|19480.6|19478.6|19484.8|19482.8|19478.5|19476.5|222
1719262500000|2024-06-24 20:55:00|19480.5|19478.5|19485.7|19480.7|19486|19483.9|19478.6|19476.6|414
1719262800000|2024-06-24 21:00:00|19484.9|19479.9|19484.9|19479.9|19485.3|19480.3|19483.3|19478.3|1
1719263100000|2024-06-24 21:05:00|19485.1|19480.1|19487.3|19482.3|19489.5|19484.5|19484|19479|0
1719263400000|2024-06-24 21:10:00|19487.7|19482.7|19489.7|19484.7|19491.4|19486.4|19487.7|19482.7|0
1719263700000|2024-06-24 21:15:00|19489.5|19484.5|19483.9|19478.9|19490.9|19485.9|19483.3|19478.3|0
1719264000000|2024-06-24 21:20:00|19483.7|19478.7|19474.8|19469.8|19484.5|19479.5|19474.8|19469.8|0
1719264300000|2024-06-24 21:25:00|19475.8|19470.8|19469.5|19464.5|19475.8|19470.8|19468.5|19463.5|0
1719264600000|2024-06-24 21:30:00|19469.4|19464.4|19465.7|19460.7|19469.4|19464.4|19465.6|19460.6|0
1719264900000|2024-06-24 21:35:00|19465.8|19460.8|19467.7|19462.7|19467.7|19462.7|19465.6|19460.6|0
1719265200000|2024-06-24 21:40:00|19467.9|19462.9|19470.5|19465.5|19470.7|19465.7|19467.5|19462.5|0
1719265500000|2024-06-24 21:45:00|19470.6|19465.6|19471.2|19466.2|19471.7|19466.7|19470.2|19465.2|0
1719265800000|2024-06-24 21:50:00|19471.1|19466.1|19474.6|19469.6|19474.6|19469.6|19471.1|19466.1|0
1719266100000|2024-06-24 21:55:00|19475.6|19470.6|19482.6|19477.6|19482.6|19477.6|19475.4|19470.4|0
1719266400000|2024-06-24 22:00:00|19488.6|19486.6|19498.7|19496.7|19504|19502|19485.4|19483.4|661
1719266700000|2024-06-24 22:05:00|19498.9|19496.9|19493.1|19491.1|19499.7|19497.7|19489.7|19487.7|383
1719267000000|2024-06-24 22:10:00|19492.7|19490.7|19492|19490|19493.7|19491.7|19486.6|19484.6|335
1719267300000|2024-06-24 22:15:00|19492.1|19490.1|19493.4|19491.4|19497.7|19495.7|19491.5|19489.5|232
1719267600000|2024-06-24 22:20:00|19493.5|19491.5|19496.5|19494.5|19498|19496|19493.2|19491.2|241
1719267900000|2024-06-24 22:25:00|19496.4|19494.4|19498.7|19496.7|19498.9|19496.9|19496.4|19494.4|73
1719268200000|2024-06-24 22:30:00|19498.9|19496.9|19500.9|19498.9|19501.5|19499.5|19497.6|19495.6|218
1719268500000|2024-06-24 22:35:00|19501.1|19499.1|19499|19497|19501.1|19499.1|19497|19495|105
1719268800000|2024-06-24 22:40:00|19499.1|19497.1|19496.2|19494.2|19499.6|19497.6|19495.6|19493.6|142
1719269100000|2024-06-24 22:45:00|19496.1|19494.1|19497.5|19495.5|19498|19496|19494.4|19492.4|121
1719269400000|2024-06-24 22:50:00|19497.4|19495.4|19500.1|19498.1|19500.4|19498.4|19495.7|19493.7|147
1719269700000|2024-06-24 22:55:00|19500|19498|19494.7|19492.7|19500.4|19498.4|19494.5|19492.5|125
1719270000000|2024-06-24 23:00:00|19494.9|19492.9|19492.7|19490.7|19494.9|19492.9|19491.1|19489.1|193
1719270300000|2024-06-24 23:05:00|19492.6|19490.6|19498.4|19496.4|19498.7|19496.7|19492.4|19490.4|207
1719270600000|2024-06-24 23:10:00|19498.5|19496.5|19497.9|19495.9|19500.1|19498.1|19496.5|19494.5|155
1719270900000|2024-06-24 23:15:00|19498|19496|19497.7|19495.7|19501.2|19499.2|19497.7|19495.7|388
1719271200000|2024-06-24 23:20:00|19497.9|19495.9|19502.2|19500.2|19502.4|19500.4|19497.6|19495.6|118
1719271500000|2024-06-24 23:25:00|19502.1|19500.1|19502.5|19500.5|19505.4|19503.4|19502.1|19500.1|194
1719271800000|2024-06-24 23:30:00|19502.6|19500.6|19504.2|19502.2|19506|19504|19502.5|19500.5|143
1719272100000|2024-06-24 23:35:00|19504.1|19502.1|19502.1|19500.1|19504.2|19502.2|19499.4|19497.4|146
1719272400000|2024-06-24 23:40:00|19502.4|19500.4|19499.7|19497.7|19503.6|19501.6|19498.5|19496.5|168
1719272700000|2024-06-24 23:45:00|19499.9|19497.9|19502.9|19500.9|19504.4|19502.4|19499|19497|278
1719273000000|2024-06-24 23:50:00|19502.7|19500.7|19508|19506|19508.4|19506.4|19502.6|19500.6|238
1719273300000|2024-06-24 23:55:00|19507.9|19505.9|19506.9|19504.9|19507.9|19505.9|19505.2|19503.2|127
1719273600000|2024-06-25 00:00:00|19506.6|19504.6|19505.4|19503.4|19510.4|19508.4|19505.4|19503.4|333
1719273900000|2024-06-25 00:05:00|19505.2|19503.2|19502.9|19500.9|19508.6|19506.6|19501.9|19499.9|225
1719274200000|2024-06-25 00:10:00|19503|19501|19504.6|19502.6|19506.5|19504.5|19502.6|19500.6|168
1719274500000|2024-06-25 00:15:00|19504.5|19502.5|19500.9|19498.9|19507.7|19505.7|19500.2|19498.2|231
1719274800000|2024-06-25 00:20:00|19501|19499|19496|19494|19501.1|19499.1|19494.9|19492.9|271
1719275100000|2024-06-25 00:25:00|19495.9|19493.9|19498.4|19496.4|19498.9|19496.9|19493.9|19491.9|132
1719275400000|2024-06-25 00:30:00|19498.5|19496.5|19501.4|19499.4|19501.8|19499.8|19498.3|19496.3|112
1719275700000|2024-06-25 00:35:00|19501.3|19499.3|19500.5|19498.5|19503.3|19501.3|19500.4|19498.4|130
1719276000000|2024-06-25 00:40:00|19500.4|19498.4|19499.3|19497.3|19500.9|19498.9|19498.3|19496.3|139
1719276300000|2024-06-25 00:45:00|19499.4|19497.4|19501.6|19499.6|19502|19500|19499.3|19497.3|107
1719276600000|2024-06-25 00:50:00|19501.8|19499.8|19502.4|19500.4|19503.5|19501.5|19500.8|19498.8|126
1719276900000|2024-06-25 00:55:00|19502.3|19500.3|19490.9|19488.9|19502.6|19500.6|19488.5|19486.5|499
1719277200000|2024-06-25 01:00:00|19490.8|19488.8|19494.4|19492.4|19495.1|19493.1|19489.6|19487.6|327
1719277500000|2024-06-25 01:05:00|19494.3|19492.3|19492.9|19490.9|19496.6|19494.6|19491.3|19489.3|248
1719277800000|2024-06-25 01:10:00|19493|19491|19491.5|19489.5|19495|19493|19490.6|19488.6|174
1719278100000|2024-06-25 01:15:00|19491.6|19489.6|19484.4|19482.4|19492.9|19490.9|19481.1|19479.1|784
1719278400000|2024-06-25 01:20:00|19484.3|19482.3|19490.8|19488.8|19492.4|19490.4|19483.8|19481.8|387
1719278700000|2024-06-25 01:25:00|19490.6|19488.6|19493.8|19491.8|19495.9|19493.9|19489.4|19487.4|308
1719279000000|2024-06-25 01:30:00|19493.6|19491.6|19498.6|19496.6|19500.4|19498.4|19493|19491|380
1719279300000|2024-06-25 01:35:00|19498.5|19496.5|19502.5|19500.5|19502.5|19500.5|19496.9|19494.9|263
1719279600000|2024-06-25 01:40:00|19502.4|19500.4|19507.3|19505.3|19507.8|19505.8|19502.3|19500.3|331
1719279900000|2024-06-25 01:45:00|19507.1|19505.1|19513.5|19511.5|19516.8|19514.8|19506|19504|700
1719280200000|2024-06-25 01:50:00|19513.6|19511.6|19515.5|19513.5|19515.5|19513.5|19510.4|19508.4|250
1719280500000|2024-06-25 01:55:00|19515.4|19513.4|19514.1|19512.1|19517.3|19515.3|19513|19511|284
1719280800000|2024-06-25 02:00:00|19514.3|19512.3|19513.8|19511.8|19515.6|19513.6|19511.4|19509.4|308
1719281100000|2024-06-25 02:05:00|19513.6|19511.6|19515.9|19513.9|19517.1|19515.1|19511.6|19509.6|258
1719281400000|2024-06-25 02:10:00|19516|19514|19520.5|19518.5|19521.1|19519.1|19515.8|19513.8|339
1719281700000|2024-06-25 02:15:00|19520.4|19518.4|19523.3|19521.3|19523.8|19521.8|19519.9|19517.9|360
1719282000000|2024-06-25 02:20:00|19523.4|19521.4|19518.4|19516.4|19523.9|19521.9|19517.5|19515.5|322
1719282300000|2024-06-25 02:25:00|19518.1|19516.1|19517|19515|19519.1|19517.1|19516.8|19514.8|266
1719282600000|2024-06-25 02:30:00|19516.8|19514.8|19517.3|19515.3|19520.4|19518.4|19515.6|19513.6|265
1719282900000|2024-06-25 02:35:00|19517.4|19515.4|19520.1|19518.1|19520.4|19518.4|19515.4|19513.4|178
1719283200000|2024-06-25 02:40:00|19520.4|19518.4|19523.1|19521.1|19524.4|19522.4|19519.3|19517.3|229
1719283500000|2024-06-25 02:45:00|19523.3|19521.3|19519.4|19517.4|19523.9|19521.9|19519.4|19517.4|155
1719283800000|2024-06-25 02:50:00|19519.5|19517.5|19518.8|19516.8|19520.5|19518.5|19518|19516|149
1719284100000|2024-06-25 02:55:00|19518.9|19516.9|19518.4|19516.4|19520.1|19518.1|19518|19516|152
1719284400000|2024-06-25 03:00:00|19518.5|19516.5|19520.5|19518.5|19521.1|19519.1|19518.3|19516.3|110
1719284700000|2024-06-25 03:05:00|19520.6|19518.6|19523.8|19521.8|19524.1|19522.1|19520.3|19518.3|166
1719285000000|2024-06-25 03:10:00|19523.9|19521.9|19531.4|19529.4|19533.4|19531.4|19523.8|19521.8|649
1719285300000|2024-06-25 03:15:00|19531.6|19529.6|19530.8|19528.8|19532.5|19530.5|19528.3|19526.3|389
1719285600000|2024-06-25 03:20:00|19530.9|19528.9|19533.5|19531.5|19533.8|19531.8|19529.1|19527.1|145
1719285900000|2024-06-25 03:25:00|19533.6|19531.6|19530.4|19528.4|19533.9|19531.9|19529.9|19527.9|241
1719286200000|2024-06-25 03:30:00|19530.6|19528.6|19526.4|19524.4|19531|19529|19525.3|19523.3|239
1719286500000|2024-06-25 03:35:00|19526.5|19524.5|19527.6|19525.6|19528.3|19526.3|19524.6|19522.6|120
1719286800000|2024-06-25 03:40:00|19527.8|19525.8|19529.3|19527.3|19529.3|19527.3|19526.1|19524.1|111
1719287100000|2024-06-25 03:45:00|19528.6|19526.6|19532.9|19530.9|19533.9|19531.9|19527.5|19525.5|220
1719287400000|2024-06-25 03:50:00|19533|19531|19532.3|19530.3|19533.9|19531.9|19529.3|19527.3|324
1719287700000|2024-06-25 03:55:00|19532.1|19530.1|19532.3|19530.3|19533.4|19531.4|19530.9|19528.9|191
1719288000000|2024-06-25 04:00:00|19532.4|19530.4|19530.8|19528.8|19533.3|19531.3|19530.4|19528.4|138
1719288300000|2024-06-25 04:05:00|19530.6|19528.6|19533|19531|19533.8|19531.8|19530.3|19528.3|149
1719288600000|2024-06-25 04:10:00|19533.3|19531.3|19532.3|19530.3|19533.9|19531.9|19532.3|19530.3|123
1719288900000|2024-06-25 04:15:00|19532.5|19530.5|19530.3|19528.3|19533|19531|19530.1|19528.1|108
1719289200000|2024-06-25 04:20:00|19530.4|19528.4|19529.9|19527.9|19530.8|19528.8|19529|19527|85
1719289500000|2024-06-25 04:25:00|19529.8|19527.8|19530.8|19528.8|19531.5|19529.5|19529.4|19527.4|125
1719289800000|2024-06-25 04:30:00|19530.9|19528.9|19529.8|19527.8|19531.6|19529.6|19529.6|19527.6|97
1719290100000|2024-06-25 04:35:00|19529.9|19527.9|19535.9|19533.9|19537.8|19535.8|19529.6|19527.6|311
1719290400000|2024-06-25 04:40:00|19535.8|19533.8|19537.1|19535.1|19539.3|19537.3|19535.5|19533.5|168
1719290700000|2024-06-25 04:45:00|19537|19535|19534.4|19532.4|19537|19535|19534.3|19532.3|118
1719291000000|2024-06-25 04:50:00|19534.3|19532.3|19539.1|19537.1|19539.5|19537.5|19534.3|19532.3|192
1719291300000|2024-06-25 04:55:00|19539.3|19537.3|19539|19537|19540|19538|19538|19536|100
1719291600000|2024-06-25 05:00:00|19539.1|19537.1|19536.6|19534.6|19539.5|19537.5|19536.6|19534.6|144
1719291900000|2024-06-25 05:05:00|19537.1|19535.1|19539.8|19537.8|19540.6|19538.6|19536.6|19534.6|184
1719292200000|2024-06-25 05:10:00|19539.6|19537.6|19539.9|19537.9|19541|19539|19538.8|19536.8|100
1719292500000|2024-06-25 05:15:00|19540.3|19538.3|19541.8|19539.8|19542.3|19540.3|19539.9|19537.9|224
1719292800000|2024-06-25 05:20:00|19542|19540|19543|19541|19543.6|19541.6|19539.6|19537.6|242
1719293100000|2024-06-25 05:25:00|19543.6|19541.6|19541.8|19539.8|19543.8|19541.8|19540.3|19538.3|102
1719293400000|2024-06-25 05:30:00|19542.3|19540.3|19543.8|19541.8|19543.8|19541.8|19540.8|19538.8|233
1719293700000|2024-06-25 05:35:00|19544|19542|19544.8|19542.8|19548.5|19546.5|19543.1|19541.1|464
1719294000000|2024-06-25 05:40:00|19544.5|19542.5|19546.3|19544.3|19546.3|19544.3|19543.4|19541.4|147
1719294300000|2024-06-25 05:45:00|19546.4|19544.4|19542.3|19540.3|19547.9|19545.9|19541|19539|224
1719294600000|2024-06-25 05:50:00|19542.4|19540.4|19544.5|19542.5|19546.4|19544.4|19542.1|19540.1|131
1719294900000|2024-06-25 05:55:00|19544.6|19542.6|19543.4|19541.4|19545.4|19543.4|19542.3|19540.3|123
1719295200000|2024-06-25 06:00:00|19543.3|19541.3|19532.5|19530.5|19543.4|19541.4|19531.6|19529.6|671
1719295500000|2024-06-25 06:05:00|19532.6|19530.6|19530.9|19528.9|19535.3|19533.3|19529.5|19527.5|294
1719295800000|2024-06-25 06:10:00|19531|19529|19517.6|19515.6|19534|19532|19517.1|19515.1|699
1719296100000|2024-06-25 06:15:00|19517.5|19515.5|19524.5|19522.5|19526.4|19524.4|19514.5|19512.5|747
1719296400000|2024-06-25 06:20:00|19525.1|19523.1|19524.4|19522.4|19525.6|19523.6|19518.3|19516.3|429
1719296700000|2024-06-25 06:25:00|19524.5|19522.5|19526.8|19524.8|19527.5|19525.5|19521.4|19519.4|390
1719297000000|2024-06-25 06:30:00|19527.3|19525.3|19531.3|19529.3|19533.6|19531.6|19526.5|19524.5|382
1719297300000|2024-06-25 06:35:00|19530.8|19528.8|19532.8|19530.8|19541.8|19539.8|19530.8|19528.8|560
1719297600000|2024-06-25 06:40:00|19532.9|19530.9|19528.3|19526.3|19534|19532|19523.4|19521.4|630
1719297900000|2024-06-25 06:45:00|19528.1|19526.1|19529.6|19527.6|19532.3|19530.3|19523.9|19521.9|350
1719298200000|2024-06-25 06:50:00|19529.8|19527.8|19519.3|19517.3|19531.1|19529.1|19516.6|19514.6|647
1719298500000|2024-06-25 06:55:00|19519.4|19517.4|19520.1|19518.1|19527.3|19525.3|19518.4|19516.4|412
1719298800000|2024-06-25 07:00:00|19520|19518|19513.3|19511.3|19523.6|19521.6|19507.3|19505.3|1243
1719299100000|2024-06-25 07:05:00|19513.5|19511.5|19500.4|19498.4|19513.6|19511.6|19495.4|19493.4|1379
1719299400000|2024-06-25 07:10:00|19500.5|19498.5|19492.6|19490.6|19503.6|19501.6|19490.4|19488.4|590
1719299700000|2024-06-25 07:15:00|19492.8|19490.8|19499.1|19497.1|19504.6|19502.6|19489.1|19487.1|922
1719300000000|2024-06-25 07:20:00|19499|19497|19504.1|19502.1|19509.8|19507.8|19493.1|19491.1|958
1719300300000|2024-06-25 07:25:00|19503.5|19501.5|19487.5|19485.5|19504|19502|19480.8|19478.8|1364
1719300600000|2024-06-25 07:30:00|19487.6|19485.6|19493.9|19491.9|19498.9|19496.9|19485.5|19483.5|753
1719300900000|2024-06-25 07:35:00|19493.6|19491.6|19488.5|19486.5|19496.9|19494.9|19479|19477|700
1719301200000|2024-06-25 07:40:00|19488.4|19486.4|19476.9|19474.9|19491|19489|19475.1|19473.1|759
1719301500000|2024-06-25 07:45:00|19477.4|19475.4|19477.1|19475.1|19489.5|19487.5|19475.5|19473.5|958
1719301800000|2024-06-25 07:50:00|19477.3|19475.3|19486|19484|19487.4|19485.4|19476.6|19474.6|596
1719302100000|2024-06-25 07:55:00|19486.1|19484.1|19477|19475|19488.4|19486.4|19469.9|19467.9|842
1719302400000|2024-06-25 08:00:00|19476.9|19474.9|19483.3|19481.3|19485.3|19483.3|19464.4|19462.4|1855
1719302700000|2024-06-25 08:05:00|19482.1|19480.1|19496.1|19494.1|19498.4|19496.4|19479.6|19477.6|1247
1719303000000|2024-06-25 08:10:00|19496|19494|19506.4|19504.4|19507|19505|19492|19490|1109
1719303300000|2024-06-25 08:15:00|19506.5|19504.5|19514.4|19512.4|19516.8|19514.8|19500.9|19498.9|1077
1719303600000|2024-06-25 08:20:00|19514.3|19512.3|19526.6|19524.6|19526.8|19524.8|19514.1|19512.1|1117
1719303900000|2024-06-25 08:25:00|19526.8|19524.8|19531.8|19529.8|19532.8|19530.8|19522.8|19520.8|888
1719304200000|2024-06-25 08:30:00|19531.6|19529.6|19544.8|19542.8|19545.6|19543.6|19528.6|19526.6|1090
1719304500000|2024-06-25 08:35:00|19545|19543|19535|19533|19546.6|19544.6|19534.9|19532.9|953
1719304800000|2024-06-25 08:40:00|19534.9|19532.9|19541.1|19539.1|19545.6|19543.6|19534.9|19532.9|795
1719305100000|2024-06-25 08:45:00|19541.4|19539.4|19541.1|19539.1|19547.4|19545.4|19538.3|19536.3|1003
1719305400000|2024-06-25 08:50:00|19541|19539|19550.3|19548.3|19555.8|19553.8|19540.9|19538.9|1097
1719305700000|2024-06-25 08:55:00|19550.1|19548.1|19554.8|19552.8|19555.9|19553.9|19547.4|19545.4|873
1719306000000|2024-06-25 09:00:00|19555.3|19553.3|19564.1|19562.1|19564.5|19562.5|19553.9|19551.9|1440
1719306300000|2024-06-25 09:05:00|19564|19562|19571.4|19569.4|19576|19574|19561|19559|1543
1719306600000|2024-06-25 09:10:00|19571.6|19569.6|19558|19556|19571.6|19569.6|19552.3|19550.3|1268
1719306900000|2024-06-25 09:15:00|19558.1|19556.1|19552.4|19550.4|19560.9|19558.9|19551.1|19549.1|633
1719307200000|2024-06-25 09:20:00|19552.5|19550.5|19563.1|19561.1|19563.4|19561.4|19552|19550|700
1719307500000|2024-06-25 09:25:00|19563|19561|19572.4|19570.4|19573|19571|19561.4|19559.4|898
1719307800000|2024-06-25 09:30:00|19572.3|19570.3|19578.3|19576.3|19579.3|19577.3|19566.6|19564.6|1110
1719308100000|2024-06-25 09:35:00|19578.5|19576.5|19563.6|19561.6|19579.1|19577.1|19563|19561|872
1719308400000|2024-06-25 09:40:00|19563.8|19561.8|19570.6|19568.6|19571.8|19569.8|19559.3|19557.3|656
1719308700000|2024-06-25 09:45:00|19570.4|19568.4|19563.6|19561.6|19571|19569|19562|19560|550
1719309000000|2024-06-25 09:50:00|19563.8|19561.8|19564.9|19562.9|19571.4|19569.4|19563.5|19561.5|427
1719309300000|2024-06-25 09:55:00|19565|19563|19576.6|19574.6|19577.1|19575.1|19561.1|19559.1|765
1719309600000|2024-06-25 10:00:00|19576.5|19574.5|19570.8|19568.8|19582.3|19580.3|19570.4|19568.4|1041
1719309900000|2024-06-25 10:05:00|19570.6|19568.6|19565.6|19563.6|19574.6|19572.6|19564.3|19562.3|629
1719310200000|2024-06-25 10:10:00|19565.5|19563.5|19568.3|19566.3|19572.3|19570.3|19563.6|19561.6|474
1719310500000|2024-06-25 10:15:00|19568.4|19566.4|19571.4|19569.4|19576.4|19574.4|19567.6|19565.6|374
1719310800000|2024-06-25 10:20:00|19571.3|19569.3|19565.8|19563.8|19572.6|19570.6|19565.5|19563.5|387
1719311100000|2024-06-25 10:25:00|19565.9|19563.9|19570.4|19568.4|19574.8|19572.8|19563.3|19561.3|489
1719311400000|2024-06-25 10:30:00|19570.3|19568.3|19570.4|19568.4|19571.9|19569.9|19567.4|19565.4|435
1719311700000|2024-06-25 10:35:00|19570.5|19568.5|19574.9|19572.9|19580|19578|19569.8|19567.8|506
1719312000000|2024-06-25 10:40:00|19574.4|19572.4|19570.5|19568.5|19576.9|19574.9|19564.6|19562.6|625
1719312300000|2024-06-25 10:45:00|19570.6|19568.6|19563.3|19561.3|19572.3|19570.3|19561.6|19559.6|629
1719312600000|2024-06-25 10:50:00|19563.4|19561.4|19567.6|19565.6|19574|19572|19561.6|19559.6|622
1719312900000|2024-06-25 10:55:00|19567.9|19565.9|19573.6|19571.6|19576.8|19574.8|19565.9|19563.9|521
1719313200000|2024-06-25 11:00:00|19573.5|19571.5|19566.4|19564.4|19573.5|19571.5|19563.8|19561.8|664
1719313500000|2024-06-25 11:05:00|19566.5|19564.5|19568.4|19566.4|19571.5|19569.5|19562.9|19560.9|418
1719313800000|2024-06-25 11:10:00|19568.5|19566.5|19579|19577|19579.6|19577.6|19566.9|19564.9|597
1719314100000|2024-06-25 11:15:00|19579.6|19577.6|19585.6|19583.6|19588.9|19586.9|19576.1|19574.1|1191
1719314400000|2024-06-25 11:20:00|19585.8|19583.8|19566.8|19564.8|19588.3|19586.3|19564.3|19562.3|1312
1719314700000|2024-06-25 11:25:00|19566.6|19564.6|19569.1|19567.1|19572.1|19570.1|19564.8|19562.8|885
1719315000000|2024-06-25 11:30:00|19569|19567|19566.4|19564.4|19570.9|19568.9|19562.3|19560.3|859
1719315300000|2024-06-25 11:35:00|19565.9|19563.9|19560.3|19558.3|19569.8|19567.8|19559.6|19557.6|783
1719315600000|2024-06-25 11:40:00|19560.6|19558.6|19546.4|19544.4|19563.6|19561.6|19543.3|19541.3|1782
1719315900000|2024-06-25 11:45:00|19546.3|19544.3|19554.6|19552.6|19556.9|19554.9|19545.8|19543.8|873
1719316200000|2024-06-25 11:50:00|19554.4|19552.4|19554.9|19552.9|19556.6|19554.6|19551.4|19549.4|579
1719316500000|2024-06-25 11:55:00|19554.8|19552.8|19557.5|19555.5|19559.9|19557.9|19551.1|19549.1|667
1719316800000|2024-06-25 12:00:00|19557.8|19555.8|19559.1|19557.1|19563.5|19561.5|19556.5|19554.5|851
1719317100000|2024-06-25 12:05:00|19559|19557|19566.8|19564.8|19571.8|19569.8|19558.9|19556.9|934
1719317400000|2024-06-25 12:10:00|19567.4|19565.4|19569.9|19567.9|19570.6|19568.6|19563.3|19561.3|598
1719317700000|2024-06-25 12:15:00|19570.1|19568.1|19569.8|19567.8|19573.8|19571.8|19565.3|19563.3|712
1719318000000|2024-06-25 12:20:00|19569.6|19567.6|19577|19575|19579.8|19577.8|19569.6|19567.6|914
1719318300000|2024-06-25 12:25:00|19576.9|19574.9|19568.9|19566.9|19577.4|19575.4|19568.6|19566.6|619
1719318600000|2024-06-25 12:30:00|19569.1|19567.1|19560.5|19558.5|19569.1|19567.1|19547.1|19545.1|2411
1719318900000|2024-06-25 12:35:00|19560.4|19558.4|19567.9|19565.9|19571.6|19569.6|19559.5|19557.5|1257
1719319200000|2024-06-25 12:40:00|19568|19566|19552.6|19550.6|19570.9|19568.9|19551.1|19549.1|1309
1719319500000|2024-06-25 12:45:00|19552.8|19550.8|19558.6|19556.6|19564.3|19562.3|19551.8|19549.8|994
1719319800000|2024-06-25 12:50:00|19558.9|19556.9|19560|19558|19565.8|19563.8|19557.4|19555.4|832
1719320100000|2024-06-25 12:55:00|19559.9|19557.9|19569.1|19567.1|19573.3|19571.3|19559.6|19557.6|1053
1719320400000|2024-06-25 13:00:00|19569|19567|19574.9|19572.9|19575.5|19573.5|19567.6|19565.6|1010
1719320700000|2024-06-25 13:05:00|19574.4|19572.4|19576.3|19574.3|19579.3|19577.3|19570.4|19568.4|1032
1719321000000|2024-06-25 13:10:00|19576.1|19574.1|19584|19582|19587.6|19585.6|19572.4|19570.4|1445
1719321300000|2024-06-25 13:15:00|19583.9|19581.9|19574.8|19572.8|19584|19582|19574.8|19572.8|1157
1719321600000|2024-06-25 13:20:00|19574.5|19572.5|19581.8|19579.8|19583.8|19581.8|19572.8|19570.8|1146
1719321900000|2024-06-25 13:25:00|19579.8|19577.8|19567.6|19565.6|19579.8|19577.8|19562.1|19560.1|3487
1719322200000|2024-06-25 13:30:00|19567.1|19566.1|19554.4|19553.4|19576.3|19575.3|19551|19550|16371
1719322500000|2024-06-25 13:35:00|19554.3|19553.3|19542.8|19541.8|19563.5|19562.5|19530|19529|13321
1719322800000|2024-06-25 13:40:00|19542.9|19541.9|19562.3|19561.3|19578.5|19577.5|19535.8|19534.8|12445
1719323100000|2024-06-25 13:45:00|19561.9|19560.9|19571.5|19570.5|19589.6|19588.6|19558|19557|10561
1719323400000|2024-06-25 13:50:00|19571.3|19570.3|19566.9|19565.9|19583|19582|19561.8|19560.8|8338
1719323700000|2024-06-25 13:55:00|19566.8|19565.8|19569.5|19568.5|19578.4|19577.4|19553.5|19552.5|6862
1719324000000|2024-06-25 14:00:00|19570|19569|19609.9|19608.9|19613.1|19612.1|19566|19565|14632
1719324300000|2024-06-25 14:05:00|19610.3|19609.3|19624.6|19623.6|19627.4|19626.4|19602.5|19601.5|10712
1719324600000|2024-06-25 14:10:00|19624.8|19623.8|19628|19627|19632.5|19631.5|19612.4|19611.4|8337
1719324900000|2024-06-25 14:15:00|19628.1|19627.1|19602.8|19601.8|19631.5|19630.5|19589.1|19588.1|9383
1719325200000|2024-06-25 14:20:00|19601.8|19600.8|19605.8|19604.8|19609.8|19608.8|19590|19589|6464
1719325500000|2024-06-25 14:25:00|19605.9|19604.9|19614.5|19613.5|19624.8|19623.8|19604.5|19603.5|7572
1719325800000|2024-06-25 14:30:00|19615.5|19614.5|19617.8|19616.8|19635.4|19634.4|19599.3|19598.3|10865
1719326100000|2024-06-25 14:35:00|19617.5|19616.5|19621.3|19620.3|19627.1|19626.1|19608.8|19607.8|6601
1719326400000|2024-06-25 14:40:00|19621|19620|19609.8|19608.8|19630|19629|19605.4|19604.4|5698
1719326700000|2024-06-25 14:45:00|19609.6|19608.6|19613.5|19612.5|19615.5|19614.5|19600.1|19599.1|4788
1719327000000|2024-06-25 14:50:00|19613.3|19612.3|19595.4|19594.4|19615.6|19614.6|19587.8|19586.8|7288
1719327300000|2024-06-25 14:55:00|19595.3|19594.3|19600.4|19599.4|19605.6|19604.6|19587.1|19586.1|5832
1719327600000|2024-06-25 15:00:00|19600.3|19599.3|19622.6|19621.6|19628.9|19627.9|19600.3|19599.3|6725
1719327900000|2024-06-25 15:05:00|19623.1|19622.1|19625.3|19624.3|19641.9|19640.9|19613|19612|7543
1719328200000|2024-06-25 15:10:00|19625.4|19624.4|19655.6|19654.6|19655.8|19654.8|19620|19619|7321
1719328500000|2024-06-25 15:15:00|19655.8|19654.8|19670.4|19669.4|19677.5|19676.5|19651.9|19650.9|10546
1719328800000|2024-06-25 15:20:00|19670.6|19669.6|19669.4|19668.4|19675.9|19674.9|19658.4|19657.4|6115
1719329100000|2024-06-25 15:25:00|19669.3|19668.3|19666.1|19665.1|19670|19669|19648.8|19647.8|5057
1719329400000|2024-06-25 15:30:00|19666|19665|19679.1|19678.1|19680|19679|19665.3|19664.3|6017
1719329700000|2024-06-25 15:35:00|19679|19678|19671.9|19670.9|19680.8|19679.8|19663.8|19662.8|4995
1719330000000|2024-06-25 15:40:00|19671.8|19670.8|19667.3|19666.3|19672.8|19671.8|19662.3|19661.3|3611
1719330300000|2024-06-25 15:45:00|19667.6|19666.6|19669.2|19668.2|19677.3|19676.3|19662.3|19661.3|3731
1719330600000|2024-06-25 15:50:00|19669.1|19668.1|19688.3|19687.3|19690.8|19689.8|19667.5|19666.5|4508
1719330900000|2024-06-25 15:55:00|19688.2|19687.2|19693.3|19692.3|19694.2|19693.2|19685.6|19684.6|4359
1719331200000|2024-06-25 16:00:00|19692.8|19691.8|19686.5|19685.5|19701.8|19700.8|19681.3|19680.3|5871
1719331500000|2024-06-25 16:05:00|19686.6|19685.6|19677.2|19676.2|19688.5|19687.5|19677.2|19676.2|3513
1719331800000|2024-06-25 16:10:00|19677.1|19676.1|19666.5|19665.5|19679.5|19678.5|19664.7|19663.7|4038
1719332100000|2024-06-25 16:15:00|19666.3|19665.3|19668.1|19667.1|19670.7|19669.7|19657.6|19656.6|4335
1719332400000|2024-06-25 16:20:00|19668.2|19667.2|19653.6|19652.6|19672.3|19671.3|19647|19646|5724
1719332700000|2024-06-25 16:25:00|19653.5|19652.5|19655.6|19654.6|19667.7|19666.7|19651.3|19650.3|4012
1719333000000|2024-06-25 16:30:00|19655.5|19654.5|19630.1|19629.1|19655.6|19654.6|19630|19629|6825
1719333300000|2024-06-25 16:35:00|19630.3|19629.3|19643.6|19642.6|19644.6|19643.6|19627.7|19626.7|5160
1719333600000|2024-06-25 16:40:00|19643.5|19642.5|19637.1|19636.1|19645.5|19644.5|19626.8|19625.8|4137
1719333900000|2024-06-25 16:45:00|19637|19636|19626.5|19625.5|19637.6|19636.6|19600.6|19599.6|8254
1719334200000|2024-06-25 16:50:00|19625.8|19624.8|19602.3|19601.3|19630.6|19629.6|19600.1|19599.1|5954
1719334500000|2024-06-25 16:55:00|19602.5|19601.5|19608.8|19607.8|19609.3|19608.3|19590.5|19589.5|6137
1719334800000|2024-06-25 17:00:00|19608.7|19607.7|19580.5|19579.5|19608.7|19607.7|19574.1|19573.1|6378
1719335100000|2024-06-25 17:05:00|19580.3|19579.3|19602.5|19601.5|19602.8|19601.8|19572.1|19571.1|6149
1719335400000|2024-06-25 17:10:00|19602.6|19601.6|19624.2|19623.2|19627.7|19626.7|19599.2|19598.2|5372
1719335700000|2024-06-25 17:15:00|19624.4|19623.4|19621.4|19620.4|19624.8|19623.8|19610.4|19609.4|3345
1719336000000|2024-06-25 17:20:00|19621|19620|19620.3|19619.3|19632.8|19631.8|19618.3|19617.3|3266
1719336300000|2024-06-25 17:25:00|19620.2|19619.2|19634.2|19633.2|19635.8|19634.8|19619.9|19618.9|3201
1719336600000|2024-06-25 17:30:00|19634.4|19633.4|19622.3|19621.3|19636.4|19635.4|19621.4|19620.4|3070
1719336900000|2024-06-25 17:35:00|19622.2|19621.2|19632.2|19631.2|19639|19638|19616.4|19615.4|3071
1719337200000|2024-06-25 17:40:00|19631.7|19630.7|19649.3|19648.3|19651.7|19650.7|19630.7|19629.7|3626
1719337500000|2024-06-25 17:45:00|19649.4|19648.4|19658.4|19657.4|19658.4|19657.4|19645.2|19644.2|3313
1719337800000|2024-06-25 17:50:00|19658.8|19657.8|19658.7|19657.7|19668.7|19667.7|19650.5|19649.5|5049
1719338100000|2024-06-25 17:55:00|19658.8|19657.8|19661.2|19660.2|19664.8|19663.8|19654.2|19653.2|2411
1719338400000|2024-06-25 18:00:00|19661.4|19660.4|19664.2|19663.2|19666.4|19665.4|19658.2|19657.2|2682
1719338700000|2024-06-25 18:05:00|19663.7|19662.7|19673.7|19672.7|19676.4|19675.4|19659.7|19658.7|3253
1719339000000|2024-06-25 18:10:00|19674.2|19673.2|19671|19670|19689.3|19688.3|19669.3|19668.3|4801
1719339300000|2024-06-25 18:15:00|19671.4|19670.4|19679.7|19678.7|19680.7|19679.7|19670.3|19669.3|2835
1719339600000|2024-06-25 18:20:00|19679.8|19678.8|19676.2|19675.2|19680.5|19679.5|19669.4|19668.4|2869
1719339900000|2024-06-25 18:25:00|19676.3|19675.3|19701.2|19700.2|19701.4|19700.4|19673.8|19672.8|4463
1719340200000|2024-06-25 18:30:00|19700.9|19699.9|19684.7|19683.7|19702.5|19701.5|19683.8|19682.8|3891
1719340500000|2024-06-25 18:35:00|19684.4|19683.4|19683.7|19682.7|19686.9|19685.9|19674.4|19673.4|3199
1719340800000|2024-06-25 18:40:00|19683.5|19682.5|19688.9|19687.9|19694.2|19693.2|19680.2|19679.2|2950
1719341100000|2024-06-25 18:45:00|19688.5|19687.5|19667.2|19666.2|19693.2|19692.2|19652.9|19651.9|5278
1719341400000|2024-06-25 18:50:00|19668|19667|19675.2|19674.2|19682.2|19681.2|19667.7|19666.7|3666
1719341700000|2024-06-25 18:55:00|19675|19674|19686.7|19685.7|19687|19686|19669.3|19668.3|3371
1719342000000|2024-06-25 19:00:00|19685.7|19684.7|19677.4|19676.4|19686|19685|19675.9|19674.9|2622
1719342300000|2024-06-25 19:05:00|19677.5|19676.5|19677.7|19676.7|19687.8|19686.8|19677.4|19676.4|2859
1719342600000|2024-06-25 19:10:00|19677.5|19676.5|19678.2|19677.2|19682.4|19681.4|19670.8|19669.8|2507
1719342900000|2024-06-25 19:15:00|19678.5|19677.5|19689.3|19688.3|19694.5|19693.5|19678.3|19677.3|3143
1719343200000|2024-06-25 19:20:00|19689.5|19688.5|19701.4|19700.4|19701.5|19700.5|19687.7|19686.7|3166
1719343500000|2024-06-25 19:25:00|19701.2|19700.2|19717.5|19716.5|19717.5|19716.5|19693.9|19692.9|5839
1719343800000|2024-06-25 19:30:00|19717.2|19716.2|19703.4|19702.4|19717.2|19716.2|19698.9|19697.9|4001
1719344100000|2024-06-25 19:35:00|19703.5|19702.5|19700.8|19699.8|19706.5|19705.5|19695.8|19694.8|3629
1719344400000|2024-06-25 19:40:00|19700.7|19699.7|19693.9|19692.9|19707|19706|19690.4|19689.4|3550
1719344700000|2024-06-25 19:45:00|19693.4|19692.4|19688.7|19687.7|19699.7|19698.7|19687.4|19686.4|4040
1719345000000|2024-06-25 19:50:00|19685.9|19684.9|19692.5|19691.5|19694.4|19693.4|19680.3|19679.3|6115
1719345300000|2024-06-25 19:55:00|19692.2|19691.2|19701.2|19700.2|19713.5|19712.5|19686.2|19685.2|16819
1719345600000|2024-06-25 20:00:00|19701.4|19700.4|19694.6|19692.6|19708.2|19706.2|19690.9|19688.9|7850
1719345900000|2024-06-25 20:05:00|19694.7|19692.7|19699.1|19697.1|19703.9|19701.9|19692.5|19690.5|1801
1719346200000|2024-06-25 20:10:00|19699|19697|19695.2|19693.2|19700|19698|19695.2|19693.2|990
1719346500000|2024-06-25 20:15:00|19695.7|19693.7|19698.6|19696.6|19698.6|19696.6|19693.7|19691.7|473
1719346800000|2024-06-25 20:20:00|19698.7|19696.7|19699.4|19697.4|19700.4|19698.4|19697.7|19695.7|378
1719347100000|2024-06-25 20:25:00|19699.2|19697.2|19699.1|19697.1|19702.1|19700.1|19699.1|19697.1|394
1719347400000|2024-06-25 20:30:00|19699.4|19697.4|19699.4|19697.4|19700.5|19698.5|19698|19696|278
1719347700000|2024-06-25 20:35:00|19699.5|19697.5|19701.6|19699.6|19702.1|19700.1|19698.4|19696.4|268
1719348000000|2024-06-25 20:40:00|19701.7|19699.7|19702|19700|19704.4|19702.4|19700.4|19698.4|385
1719348300000|2024-06-25 20:45:00|19702.1|19700.1|19700.9|19698.9|19702.7|19700.7|19698.7|19696.7|381
1719348600000|2024-06-25 20:50:00|19701.1|19699.1|19703.4|19701.4|19704.6|19702.6|19699.5|19697.5|301
1719348900000|2024-06-25 20:55:00|19703.2|19701.2|19706.7|19701.7|19706.7|19704.1|19701|19699|364
1719349200000|2024-06-25 21:00:00|19706.5|19701.5|19711.2|19706.2|19711.7|19706.7|19706.4|19701.4|0
1719349500000|2024-06-25 21:05:00|19711.1|19706.1|19712.1|19707.1|19713.1|19708.1|19710.9|19705.9|0
1719349800000|2024-06-25 21:10:00|19712.3|19707.3|19712.6|19707.6|19713.7|19708.7|19712.1|19707.1|0
1719350100000|2024-06-25 21:15:00|19712.8|19707.8|19711.9|19706.9|19714.2|19709.2|19711.6|19706.6|0
1719350400000|2024-06-25 21:20:00|19712.1|19707.1|19712.6|19707.6|19712.8|19707.8|19711.5|19706.5|0
1719350700000|2024-06-25 21:25:00|19712.7|19707.7|19710.3|19705.3|19713|19708|19709.7|19704.7|0
1719351000000|2024-06-25 21:30:00|19709.7|19704.7|19710.1|19705.1|19711|19706|19708.2|19703.2|0
1719351300000|2024-06-25 21:35:00|19710.5|19705.5|19710.7|19705.7|19712.9|19707.9|19709.3|19704.3|0
1719351600000|2024-06-25 21:40:00|19710|19705|19711.3|19706.3|19712.3|19707.3|19709.6|19704.6|0
1719351900000|2024-06-25 21:45:00|19712|19707|19710.3|19705.3|19712|19707|19709.8|19704.8|0
1719352200000|2024-06-25 21:50:00|19710.9|19705.9|19710.9|19705.9|19711.4|19706.4|19710.5|19705.5|0
1719352500000|2024-06-25 21:55:00|19711|19706|19711.4|19706.4|19711.9|19706.9|19710.5|19705.5|0
1719352800000|2024-06-25 22:00:00|19710.6|19708.6|19718.4|19716.4|19720.6|19718.6|19704.6|19702.6|717
1719353100000|2024-06-25 22:05:00|19718.5|19716.5|19722|19720|19722.2|19720.2|19711.9|19709.9|370
1719353400000|2024-06-25 22:10:00|19722.2|19720.2|19720.4|19718.4|19724.5|19722.5|19719.5|19717.5|274
1719353700000|2024-06-25 22:15:00|19720|19718|19722.6|19720.6|19725.5|19723.5|19720|19718|221
1719354000000|2024-06-25 22:20:00|19722.5|19720.5|19722.2|19720.2|19724.1|19722.1|19721|19719|172
1719354300000|2024-06-25 22:25:00|19722.4|19720.4|19720.2|19718.2|19723.7|19721.7|19719.5|19717.5|142
1719354600000|2024-06-25 22:30:00|19720.1|19718.1|19708.4|19706.4|19720.1|19718.1|19708.2|19706.2|447
1719354900000|2024-06-25 22:35:00|19708.6|19706.6|19710|19708|19713.7|19711.7|19706.1|19704.1|315
1719355200000|2024-06-25 22:40:00|19710.1|19708.1|19712.7|19710.7|19713.2|19711.2|19708.4|19706.4|133
1719355500000|2024-06-25 22:45:00|19712.9|19710.9|19710.5|19708.5|19712.9|19710.9|19709.4|19707.4|113
1719355800000|2024-06-25 22:50:00|19710.4|19708.4|19713.4|19711.4|19714.9|19712.9|19709.7|19707.7|183
1719356100000|2024-06-25 22:55:00|19712.9|19710.9|19715|19713|19715.9|19713.9|19712.4|19710.4|138
1719356400000|2024-06-25 23:00:00|19715.1|19713.1|19713.2|19711.2|19715.9|19713.9|19710.6|19708.6|234
1719356700000|2024-06-25 23:05:00|19713.1|19711.1|19711.9|19709.9|19713.2|19711.2|19710.6|19708.6|120
1719357000000|2024-06-25 23:10:00|19711.6|19709.6|19712.2|19710.2|19713|19711|19711.4|19709.4|66
1719357300000|2024-06-25 23:15:00|19712.5|19710.5|19710.7|19708.7|19713.1|19711.1|19710.7|19708.7|66
1719357600000|2024-06-25 23:20:00|19709.9|19707.9|19708.7|19706.7|19709.9|19707.9|19704.6|19702.6|428
1719357900000|2024-06-25 23:25:00|19709.5|19707.5|19711.7|19709.7|19712.4|19710.4|19706.2|19704.2|283
1719358200000|2024-06-25 23:30:00|19711.9|19709.9|19710.4|19708.4|19713.2|19711.2|19710|19708|191
1719358500000|2024-06-25 23:35:00|19710.2|19708.2|19707.7|19705.7|19710.2|19708.2|19707.6|19705.6|127
1719358800000|2024-06-25 23:40:00|19707.6|19705.6|19707.7|19705.7|19708.5|19706.5|19705.6|19703.6|201
1719359100000|2024-06-25 23:45:00|19707.9|19705.9|19705.2|19703.2|19708.6|19706.6|19702.2|19700.2|321
1719359400000|2024-06-25 23:50:00|19705.4|19703.4|19703.6|19701.6|19705.9|19703.9|19701.9|19699.9|151
1719359700000|2024-06-25 23:55:00|19703.5|19701.5|19704.1|19702.1|19705.9|19703.9|19702.1|19700.1|164
1719360000000|2024-06-26 00:00:00|19704|19702|19707.4|19705.4|19707.6|19705.6|19702.1|19700.1|418
1719360300000|2024-06-26 00:05:00|19707.5|19705.5|19706.5|19704.5|19708.4|19706.4|19702.7|19700.7|328
1719360600000|2024-06-26 00:10:00|19706.4|19704.4|19710.5|19708.5|19711.9|19709.9|19704|19702|459
1719360900000|2024-06-26 00:15:00|19710.6|19708.6|19714.5|19712.5|19716.4|19714.4|19708.4|19706.4|460
1719361200000|2024-06-26 00:20:00|19714.6|19712.6|19717.2|19715.2|19719.6|19717.6|19714|19712|343
1719361500000|2024-06-26 00:25:00|19717.6|19715.6|19716.5|19714.5|19721.7|19719.7|19715.2|19713.2|384
1719361800000|2024-06-26 00:30:00|19716.4|19714.4|19719.4|19717.4|19720.4|19718.4|19714.5|19712.5|269
1719362100000|2024-06-26 00:35:00|19719.5|19717.5|19717.5|19715.5|19722.9|19720.9|19717.2|19715.2|413
1719362400000|2024-06-26 00:40:00|19717.4|19715.4|19718.5|19716.5|19720.5|19718.5|19717.2|19715.2|297
1719362700000|2024-06-26 00:45:00|19718.4|19716.4|19721|19719|19721.9|19719.9|19717|19715|340
1719363000000|2024-06-26 00:50:00|19721.1|19719.1|19725|19723|19726.7|19724.7|19720.2|19718.2|447
1719363300000|2024-06-26 00:55:00|19725.1|19723.1|19728.2|19726.2|19729.2|19727.2|19723|19721|524
1719363600000|2024-06-26 01:00:00|19728.1|19726.1|19728.9|19726.9|19731.9|19729.9|19727.1|19725.1|433
1719363900000|2024-06-26 01:05:00|19729|19727|19727|19725|19734.2|19732.2|19726.7|19724.7|421
1719364200000|2024-06-26 01:10:00|19726.9|19724.9|19726.2|19724.2|19729.5|19727.5|19724.5|19722.5|274
1719364500000|2024-06-26 01:15:00|19726.1|19724.1|19733.5|19731.5|19734.9|19732.9|19725.5|19723.5|519
1719364800000|2024-06-26 01:20:00|19733.4|19731.4|19733.5|19731.5|19734.7|19732.7|19730.5|19728.5|216
1719365100000|2024-06-26 01:25:00|19733.4|19731.4|19733.2|19731.2|19739|19737|19732.4|19730.4|468
1719365400000|2024-06-26 01:30:00|19733.4|19731.4|19732.5|19730.5|19736.6|19734.6|19731.5|19729.5|329
1719365700000|2024-06-26 01:35:00|19732.4|19730.4|19729.4|19727.4|19734.1|19732.1|19729.1|19727.1|172
1719366000000|2024-06-26 01:40:00|19729.5|19727.5|19731.1|19729.1|19735.5|19733.5|19728.5|19726.5|401
1719366300000|2024-06-26 01:45:00|19731.2|19729.2|19734.2|19732.2|19735.2|19733.2|19729.5|19727.5|271
1719366600000|2024-06-26 01:50:00|19734.1|19732.1|19734.1|19732.1|19734.4|19732.4|19729|19727|347
1719366900000|2024-06-26 01:55:00|19734.4|19732.4|19737.4|19735.4|19741.4|19739.4|19733.1|19731.1|722
1719367200000|2024-06-26 02:00:00|19738|19736|19739.9|19737.9|19743.6|19741.6|19736.4|19734.4|596
1719367500000|2024-06-26 02:05:00|19740|19738|19739.9|19737.9|19743.4|19741.4|19739|19737|265
1719367800000|2024-06-26 02:10:00|19740|19738|19744.1|19742.1|19744.4|19742.4|19738.4|19736.4|283
1719368100000|2024-06-26 02:15:00|19744|19742|19739.1|19737.1|19744|19742|19738.7|19736.7|227
1719368400000|2024-06-26 02:20:00|19739.2|19737.2|19737.5|19735.5|19741.4|19739.4|19736.4|19734.4|306
1719368700000|2024-06-26 02:25:00|19737.4|19735.4|19740|19738|19740.4|19738.4|19736.4|19734.4|236
1719369000000|2024-06-26 02:30:00|19740.1|19738.1|19736|19734|19740.1|19738.1|19735|19733|162
1719369300000|2024-06-26 02:35:00|19736.1|19734.1|19736.5|19734.5|19737.4|19735.4|19733.7|19731.7|188
1719369600000|2024-06-26 02:40:00|19736.4|19734.4|19736.4|19734.4|19739|19737|19735.9|19733.9|199
1719369900000|2024-06-26 02:45:00|19736.5|19734.5|19735.1|19733.1|19736.6|19734.6|19734|19732|209
1719370200000|2024-06-26 02:50:00|19735.2|19733.2|19736.4|19734.4|19738.7|19736.7|19735|19733|158
1719370500000|2024-06-26 02:55:00|19736.5|19734.5|19736.5|19734.5|19737|19735|19734.7|19732.7|119
1719370800000|2024-06-26 03:00:00|19736.6|19734.6|19741.9|19739.9|19741.9|19739.9|19735.9|19733.9|264
1719371100000|2024-06-26 03:05:00|19742.1|19740.1|19744|19742|19746.2|19744.2|19741.1|19739.1|514
1719371400000|2024-06-26 03:10:00|19744.1|19742.1|19742.6|19740.6|19744.9|19742.9|19742.2|19740.2|105
1719371700000|2024-06-26 03:15:00|19742.5|19740.5|19737.5|19735.5|19742.5|19740.5|19737.1|19735.1|252
1719372000000|2024-06-26 03:20:00|19737.6|19735.6|19731.4|19729.4|19738|19736|19731.4|19729.4|294
1719372300000|2024-06-26 03:25:00|19731.5|19729.5|19729.6|19727.6|19731.9|19729.9|19726.4|19724.4|314
1719372600000|2024-06-26 03:30:00|19729.7|19727.7|19729|19727|19732|19730|19728.7|19726.7|216
1719372900000|2024-06-26 03:35:00|19728.9|19726.9|19723.5|19721.5|19729.1|19727.1|19719.6|19717.6|554
1719373200000|2024-06-26 03:40:00|19723.4|19721.4|19727|19725|19728.6|19726.6|19721.2|19719.2|503
1719373500000|2024-06-26 03:45:00|19726.9|19724.9|19727.6|19725.6|19730.1|19728.1|19725.4|19723.4|213
1719373800000|2024-06-26 03:50:00|19727.7|19725.7|19727.2|19725.2|19728.4|19726.4|19724.6|19722.6|148
1719374100000|2024-06-26 03:55:00|19727|19725|19728.7|19726.7|19729|19727|19726|19724|102
1719374400000|2024-06-26 04:00:00|19728.6|19726.6|19727.5|19725.5|19728.7|19726.7|19724.4|19722.4|133
1719374700000|2024-06-26 04:05:00|19727.6|19725.6|19725.9|19723.9|19727.7|19725.7|19723.2|19721.2|167
1719375000000|2024-06-26 04:10:00|19726.1|19724.1|19723.4|19721.4|19726.6|19724.6|19722.5|19720.5|126
1719375300000|2024-06-26 04:15:00|19723.2|19721.2|19720.9|19718.9|19725.2|19723.2|19720.5|19718.5|121
1719375600000|2024-06-26 04:20:00|19721|19719|19725.4|19723.4|19726.2|19724.2|19720|19718|164
1719375900000|2024-06-26 04:25:00|19725.2|19723.2|19728.7|19726.7|19729.1|19727.1|19723.9|19721.9|221
1719376200000|2024-06-26 04:30:00|19728.9|19726.9|19725|19723|19728.9|19726.9|19723.2|19721.2|244
1719376500000|2024-06-26 04:35:00|19724.9|19722.9|19728.7|19726.7|19729.6|19727.6|19724.2|19722.2|103
1719376800000|2024-06-26 04:40:00|19728.9|19726.9|19729.6|19727.6|19730|19728|19726.4|19724.4|165
1719377100000|2024-06-26 04:45:00|19729.7|19727.7|19734.6|19732.6|19734.6|19732.6|19727.2|19725.2|279
1719377400000|2024-06-26 04:50:00|19735|19733|19732.9|19730.9|19737.1|19735.1|19732.1|19730.1|277
1719377700000|2024-06-26 04:55:00|19732.7|19730.7|19729.9|19727.9|19734|19732|19729.4|19727.4|154
1719378000000|2024-06-26 05:00:00|19730.4|19728.4|19734.4|19732.4|19735.4|19733.4|19729.9|19727.9|199
1719378300000|2024-06-26 05:05:00|19734.2|19732.2|19739.4|19737.4|19739.5|19737.5|19733.5|19731.5|227
1719378600000|2024-06-26 05:10:00|19739.6|19737.6|19740.4|19738.4|19741.1|19739.1|19735.7|19733.7|252
1719378900000|2024-06-26 05:15:00|19740.5|19738.5|19739.4|19737.4|19740.9|19738.9|19737.9|19735.9|237
1719379200000|2024-06-26 05:20:00|19739.5|19737.5|19739.1|19737.1|19741.9|19739.9|19738.7|19736.7|257
1719379500000|2024-06-26 05:25:00|19739.2|19737.2|19740.5|19738.5|19741.6|19739.6|19737.2|19735.2|226
1719379800000|2024-06-26 05:30:00|19740.4|19738.4|19743.1|19741.1|19744.7|19742.7|19739.5|19737.5|341
1719380100000|2024-06-26 05:35:00|19743.2|19741.2|19744.6|19742.6|19746.4|19744.4|19741.4|19739.4|177
1719380400000|2024-06-26 05:40:00|19744.7|19742.7|19749.9|19747.9|19750.9|19748.9|19744.6|19742.6|599
1719380700000|2024-06-26 05:45:00|19749.7|19747.7|19748.4|19746.4|19751.9|19749.9|19747|19745|383
1719381000000|2024-06-26 05:50:00|19748.5|19746.5|19747.7|19745.7|19750.6|19748.6|19747.4|19745.4|190
1719381300000|2024-06-26 05:55:00|19747.6|19745.6|19752.4|19750.4|19754.6|19752.6|19747.5|19745.5|430
1719381600000|2024-06-26 06:00:00|19752.5|19750.5|19745.5|19743.5|19755.6|19753.6|19744.2|19742.2|710
1719381900000|2024-06-26 06:05:00|19745.6|19743.6|19747.4|19745.4|19748.9|19746.9|19743.6|19741.6|316
1719382200000|2024-06-26 06:10:00|19747.5|19745.5|19750.9|19748.9|19750.9|19748.9|19745.1|19743.1|231
1719382500000|2024-06-26 06:15:00|19750.7|19748.7|19749.6|19747.6|19750.9|19748.9|19745.6|19743.6|202
1719382800000|2024-06-26 06:20:00|19749.5|19747.5|19754.7|19752.7|19755.5|19753.5|19748|19746|293
1719383100000|2024-06-26 06:25:00|19754.9|19752.9|19755.9|19753.9|19760|19758|19753.4|19751.4|458
1719383400000|2024-06-26 06:30:00|19756|19754|19752.7|19750.7|19761.5|19759.5|19752.7|19750.7|499
1719383700000|2024-06-26 06:35:00|19752.9|19750.9|19755.2|19753.2|19755.9|19753.9|19751.1|19749.1|344
1719384000000|2024-06-26 06:40:00|19755.4|19753.4|19754.2|19752.2|19757|19755|19751.7|19749.7|267
1719384300000|2024-06-26 06:45:00|19754.4|19752.4|19753.4|19751.4|19757.5|19755.5|19752.9|19750.9|331
1719384600000|2024-06-26 06:50:00|19753.5|19751.5|19757.2|19755.2|19758.4|19756.4|19753.2|19751.2|240
1719384900000|2024-06-26 06:55:00|19757.1|19755.1|19748.7|19746.7|19757.2|19755.2|19747.4|19745.4|387
1719385200000|2024-06-26 07:00:00|19748.9|19746.9|19743.4|19741.4|19757.4|19755.4|19739|19737|1020
1719385500000|2024-06-26 07:05:00|19743.5|19741.5|19732.1|19730.1|19747.2|19745.2|19729.2|19727.2|1145
1719385800000|2024-06-26 07:10:00|19732.9|19730.9|19741.2|19739.2|19746|19744|19731.6|19729.6|924
1719386100000|2024-06-26 07:15:00|19741.4|19739.4|19756.6|19754.6|19756.7|19754.7|19738.7|19736.7|744
1719386400000|2024-06-26 07:20:00|19756|19754|19772.7|19770.7|19774.9|19772.9|19751.5|19749.5|1439
1719386700000|2024-06-26 07:25:00|19772.6|19770.6|19779.9|19777.9|19781|19779|19766.5|19764.5|1243
1719387000000|2024-06-26 07:30:00|19779.7|19777.7|19772.5|19770.5|19784.9|19782.9|19771.5|19769.5|1113
1719387300000|2024-06-26 07:35:00|19772.6|19770.6|19781|19779|19783.9|19781.9|19772.6|19770.6|613
1719387600000|2024-06-26 07:40:00|19780.9|19778.9|19786.9|19784.9|19789.9|19787.9|19779|19777|895
1719387900000|2024-06-26 07:45:00|19786.7|19784.7|19788.2|19786.2|19792.6|19790.6|19784.5|19782.5|756
1719388200000|2024-06-26 07:50:00|19788.4|19786.4|19800.5|19798.5|19801.2|19799.2|19788.4|19786.4|1179
1719388500000|2024-06-26 07:55:00|19800.7|19798.7|19806.1|19804.1|19807.2|19805.2|19794|19792|1138
1719388800000|2024-06-26 08:00:00|19806.2|19804.2|19802.5|19800.5|19808.4|19806.4|19798.1|19796.1|1035
1719389100000|2024-06-26 08:05:00|19802.7|19800.7|19793.4|19791.4|19804.6|19802.6|19792.9|19790.9|792
1719389400000|2024-06-26 08:10:00|19793.1|19791.1|19797|19795|19800.9|19798.9|19791.5|19789.5|757
1719389700000|2024-06-26 08:15:00|19797.1|19795.1|19784.9|19782.9|19800.1|19798.1|19783.7|19781.7|731
1719390000000|2024-06-26 08:20:00|19784.5|19782.5|19783.2|19781.2|19792.6|19790.6|19782.6|19780.6|559
1719390300000|2024-06-26 08:25:00|19783.1|19781.1|19789|19787|19789.2|19787.2|19782|19780|328
1719390600000|2024-06-26 08:30:00|19788.9|19786.9|19792.4|19790.4|19793.6|19791.6|19786.1|19784.1|533
1719390900000|2024-06-26 08:35:00|19792.5|19790.5|19793.6|19791.6|19794.1|19792.1|19789.1|19787.1|279
1719391200000|2024-06-26 08:40:00|19794.1|19792.1|19798.2|19796.2|19801.1|19799.1|19793.4|19791.4|495
1719391500000|2024-06-26 08:45:00|19798.4|19796.4|19796.7|19794.7|19804.9|19802.9|19795.4|19793.4|753
1719391800000|2024-06-26 08:50:00|19796.6|19794.6|19789.6|19787.6|19797.9|19795.9|19788|19786|472
1719392100000|2024-06-26 08:55:00|19790|19788|19785.2|19783.2|19792.5|19790.5|19783.1|19781.1|383
1719392400000|2024-06-26 09:00:00|19785.1|19783.1|19782.7|19780.7|19785.5|19783.5|19778|19776|827
1719392700000|2024-06-26 09:05:00|19782.6|19780.6|19779.9|19777.9|19787|19785|19777.4|19775.4|620
1719393000000|2024-06-26 09:10:00|19779.7|19777.7|19777.5|19775.5|19779.7|19777.7|19771.4|19769.4|676
1719393300000|2024-06-26 09:15:00|19777.6|19775.6|19776.1|19774.1|19782.2|19780.2|19771.6|19769.6|658
1719393600000|2024-06-26 09:20:00|19776.5|19774.5|19783.4|19781.4|19787|19785|19776.5|19774.5|939
1719393900000|2024-06-26 09:25:00|19783.5|19781.5|19779.9|19777.9|19784.4|19782.4|19773.7|19771.7|501
1719394200000|2024-06-26 09:30:00|19779.7|19777.7|19778|19776|19779.9|19777.9|19773|19771|345
1719394500000|2024-06-26 09:35:00|19777.9|19775.9|19773.9|19771.9|19777.9|19775.9|19772.4|19770.4|361
1719394800000|2024-06-26 09:40:00|19774.1|19772.1|19768.2|19766.2|19776.6|19774.6|19764.1|19762.1|737
1719395100000|2024-06-26 09:45:00|19768.4|19766.4|19772.1|19770.1|19772.1|19770.1|19763.6|19761.6|754
1719395400000|2024-06-26 09:50:00|19772|19770|19767.6|19765.6|19772.4|19770.4|19764.9|19762.9|364
1719395700000|2024-06-26 09:55:00|19767.7|19765.7|19760.5|19758.5|19769.4|19767.4|19760.2|19758.2|498
1719396000000|2024-06-26 10:00:00|19760.4|19758.4|19758|19756|19763.6|19761.6|19751.7|19749.7|1020
1719396300000|2024-06-26 10:05:00|19757.7|19755.7|19759.1|19757.1|19764.4|19762.4|19756.2|19754.2|527
1719396600000|2024-06-26 10:10:00|19759.6|19757.6|19751.1|19749.1|19763|19761|19749.4|19747.4|668
1719396900000|2024-06-26 10:15:00|19751.2|19749.2|19752.2|19750.2|19752.6|19750.6|19741.5|19739.5|888
1719397200000|2024-06-26 10:20:00|19752.4|19750.4|19747.7|19745.7|19752.9|19750.9|19744.5|19742.5|497
1719397500000|2024-06-26 10:25:00|19747.6|19745.6|19747.9|19745.9|19748.1|19746.1|19740.1|19738.1|509
1719397800000|2024-06-26 10:30:00|19748|19746|19756.4|19754.4|19756.7|19754.7|19744.6|19742.6|666
1719398100000|2024-06-26 10:35:00|19756.5|19754.5|19748.7|19746.7|19758|19756|19739.6|19737.6|1384
1719398400000|2024-06-26 10:40:00|19748.9|19746.9|19754.2|19752.2|19756.9|19754.9|19743.1|19741.1|852
1719398700000|2024-06-26 10:45:00|19754.1|19752.1|19754.5|19752.5|19755.7|19753.7|19749.4|19747.4|434
1719399000000|2024-06-26 10:50:00|19754.6|19752.6|19740.7|19738.7|19754.7|19752.7|19736.7|19734.7|1001
1719399300000|2024-06-26 10:55:00|19741.1|19739.1|19735.9|19733.9|19746|19744|19731.7|19729.7|1130
1719399600000|2024-06-26 11:00:00|19735.7|19733.7|19737.2|19735.2|19742.9|19740.9|19734.4|19732.4|801
1719399900000|2024-06-26 11:05:00|19737.1|19735.1|19731.6|19729.6|19737.7|19735.7|19724.4|19722.4|1050
1719400200000|2024-06-26 11:10:00|19731.7|19729.7|19743.7|19741.7|19744.2|19742.2|19731.7|19729.7|827
1719400500000|2024-06-26 11:15:00|19743.9|19741.9|19740.9|19738.9|19747|19745|19737.7|19735.7|632
1719400800000|2024-06-26 11:20:00|19741|19739|19735.2|19733.2|19747.4|19745.4|19731.7|19729.7|658
1719401100000|2024-06-26 11:25:00|19735.4|19733.4|19732|19730|19739|19737|19724.6|19722.6|1004
1719401400000|2024-06-26 11:30:00|19731.9|19729.9|19721.5|19719.5|19734|19732|19719|19717|1328
1719401700000|2024-06-26 11:35:00|19721.6|19719.6|19729.1|19727.1|19732.9|19730.9|19721|19719|827
1719402000000|2024-06-26 11:40:00|19729.2|19727.2|19725.6|19723.6|19730.6|19728.6|19721.6|19719.6|793
1719402300000|2024-06-26 11:45:00|19725.5|19723.5|19731|19729|19732.1|19730.1|19723|19721|728
1719402600000|2024-06-26 11:50:00|19730.9|19728.9|19727.1|19725.1|19732.4|19730.4|19723.7|19721.7|472
1719402900000|2024-06-26 11:55:00|19727.5|19725.5|19737.4|19735.4|19738.9|19736.9|19727.2|19725.2|737
1719403200000|2024-06-26 12:00:00|19736.5|19734.5|19735.4|19733.4|19737.4|19735.4|19730.4|19728.4|713
1719403500000|2024-06-26 12:05:00|19734.1|19732.1|19730.7|19728.7|19734.7|19732.7|19721.4|19719.4|918
1719403800000|2024-06-26 12:10:00|19730.6|19728.6|19717|19715|19732.2|19730.2|19713.6|19711.6|1061
1719404100000|2024-06-26 12:15:00|19717.1|19715.1|19715.6|19713.6|19720.5|19718.5|19707.4|19705.4|1688
1719404400000|2024-06-26 12:20:00|19715.7|19713.7|19722|19720|19722.5|19720.5|19714.1|19712.1|855
1719404700000|2024-06-26 12:25:00|19721.9|19719.9|19708.4|19706.4|19721.9|19719.9|19704.5|19702.5|1057
1719405000000|2024-06-26 12:30:00|19708.2|19706.2|19701.2|19699.2|19708.6|19706.6|19697.2|19695.2|2021
1719405300000|2024-06-26 12:35:00|19700.4|19698.4|19676.7|19674.7|19702.5|19700.5|19671.4|19669.4|3543
1719405600000|2024-06-26 12:40:00|19676.6|19674.6|19689.1|19687.1|19691.5|19689.5|19668.7|19666.7|2433
1719405900000|2024-06-26 12:45:00|19688.4|19686.4|19679.5|19677.5|19692.9|19690.9|19678.4|19676.4|1651
1719406200000|2024-06-26 12:50:00|19679.6|19677.6|19678.4|19676.4|19686.5|19684.5|19671|19669|1585
1719406500000|2024-06-26 12:55:00|19678.2|19676.2|19672.6|19670.6|19682.5|19680.5|19670.6|19668.6|1333
1719406800000|2024-06-26 13:00:00|19672.7|19670.7|19663.1|19661.1|19672.7|19670.7|19652.6|19650.6|4166
1719407100000|2024-06-26 13:05:00|19663.2|19661.2|19647.2|19645.2|19663.4|19661.4|19639.5|19637.5|4240
1719407400000|2024-06-26 13:10:00|19647.4|19645.4|19658.7|19656.7|19663.4|19661.4|19644.9|19642.9|2608
1719407700000|2024-06-26 13:15:00|19658.9|19656.9|19662.1|19660.1|19663|19661|19655.1|19653.1|1454
1719408000000|2024-06-26 13:20:00|19662.2|19660.2|19653|19651|19664.5|19662.5|19643.1|19641.1|2308
1719408300000|2024-06-26 13:25:00|19653.1|19651.1|19666.1|19664.1|19672.1|19670.1|19653.1|19651.1|3956
1719408600000|2024-06-26 13:30:00|19665.6|19664.6|19659.4|19658.4|19688.9|19687.9|19657|19656|15411
1719408900000|2024-06-26 13:35:00|19659.6|19658.6|19675.4|19674.4|19679.9|19678.9|19658.4|19657.4|8898
1719409200000|2024-06-26 13:40:00|19675.1|19674.1|19684.9|19683.9|19692|19691|19658.9|19657.9|9747
1719409500000|2024-06-26 13:45:00|19684.7|19683.7|19715.5|19714.5|19718.9|19717.9|19679.9|19678.9|11879
1719409800000|2024-06-26 13:50:00|19715.4|19714.4|19718.6|19717.6|19737.1|19736.1|19711.4|19710.4|11008
1719410100000|2024-06-26 13:55:00|19718.7|19717.7|19708.9|19707.9|19726.5|19725.5|19693.4|19692.4|8164
1719410400000|2024-06-26 14:00:00|19708.2|19707.2|19732.2|19731.2|19734.5|19733.5|19699.1|19698.1|7686
1719410700000|2024-06-26 14:05:00|19732.4|19731.4|19739.4|19738.4|19754.4|19753.4|19720.9|19719.9|8692
1719411000000|2024-06-26 14:10:00|19739.6|19738.6|19744.1|19743.1|19744.5|19743.5|19727.4|19726.4|5594
1719411300000|2024-06-26 14:15:00|19743.9|19742.9|19742.1|19741.1|19748.1|19747.1|19731.4|19730.4|5521
1719411600000|2024-06-26 14:20:00|19741.9|19740.9|19747.9|19746.9|19761.1|19760.1|19726.4|19725.4|7952
1719411900000|2024-06-26 14:25:00|19748|19747|19697.1|19696.1|19749.5|19748.5|19682.7|19681.7|10847
1719412200000|2024-06-26 14:30:00|19697|19696|19722.5|19721.5|19727.1|19726.1|19696.9|19695.9|8484
1719412500000|2024-06-26 14:35:00|19722.9|19721.9|19709.9|19708.9|19732.4|19731.4|19704.7|19703.7|7460
1719412800000|2024-06-26 14:40:00|19710|19709|19728.6|19727.6|19729.7|19728.7|19703.1|19702.1|6490
1719413100000|2024-06-26 14:45:00|19728.5|19727.5|19737.6|19736.6|19745.9|19744.9|19723.2|19722.2|6705
1719413400000|2024-06-26 14:50:00|19737.7|19736.7|19738.6|19737.6|19746.7|19745.7|19714.4|19713.4|6310
1719413700000|2024-06-26 14:55:00|19739.1|19738.1|19712.4|19711.4|19742.4|19741.4|19709.5|19708.5|5504
1719414000000|2024-06-26 15:00:00|19712.1|19711.1|19700.1|19699.1|19722.1|19721.1|19692.2|19691.2|7896
1719414300000|2024-06-26 15:05:00|19700.4|19699.4|19683.2|19682.2|19711.4|19710.4|19680.2|19679.2|6806
1719414600000|2024-06-26 15:10:00|19683.4|19682.4|19666.5|19665.5|19689.7|19688.7|19649.7|19648.7|12466
1719414900000|2024-06-26 15:15:00|19666.4|19665.4|19694.9|19693.9|19695.4|19694.4|19661.9|19660.9|6948
1719415200000|2024-06-26 15:20:00|19694.4|19693.4|19711.4|19710.4|19719.7|19718.7|19694.2|19693.2|7081
1719415500000|2024-06-26 15:25:00|19711.1|19710.1|19695.1|19694.1|19713.4|19712.4|19691.9|19690.9|5119
1719415800000|2024-06-26 15:30:00|19695|19694|19685.9|19684.9|19696.9|19695.9|19679.1|19678.1|5389
1719416100000|2024-06-26 15:35:00|19685.7|19684.7|19703.9|19702.9|19707.5|19706.5|19682.9|19681.9|4926
1719416400000|2024-06-26 15:40:00|19703.8|19702.8|19705.6|19704.6|19708.1|19707.1|19691.1|19690.1|3517
1719416700000|2024-06-26 15:45:00|19705.8|19704.8|19725.1|19724.1|19725.3|19724.3|19702.8|19701.8|5395
1719417000000|2024-06-26 15:50:00|19725.3|19724.3|19764.4|19763.4|19765|19764|19721.8|19720.8|11078
1719417300000|2024-06-26 15:55:00|19764.1|19763.1|19756.9|19755.9|19765.4|19764.4|19745.3|19744.3|8146
1719417600000|2024-06-26 16:00:00|19756.8|19755.8|19743.9|19742.9|19756.9|19755.9|19739.9|19738.9|4621
1719417900000|2024-06-26 16:05:00|19745|19744|19745.1|19744.1|19752.6|19751.6|19730.4|19729.4|4748
1719418200000|2024-06-26 16:10:00|19745|19744|19740.3|19739.3|19749.3|19748.3|19732.1|19731.1|4345
1719418500000|2024-06-26 16:15:00|19740.4|19739.4|19738.9|19737.9|19743.1|19742.1|19731.3|19730.3|2749
1719418800000|2024-06-26 16:20:00|19738.5|19737.5|19733.1|19732.1|19742.6|19741.6|19729|19728|2433
1719419100000|2024-06-26 16:25:00|19733.3|19732.3|19741.6|19740.6|19758.1|19757.1|19730.6|19729.6|4614
1719419400000|2024-06-26 16:30:00|19740.4|19739.4|19741.1|19740.1|19744.6|19743.6|19734.8|19733.8|2844
1719419700000|2024-06-26 16:35:00|19741|19740|19724.1|19723.1|19745.5|19744.5|19718.6|19717.6|3972
1719420000000|2024-06-26 16:40:00|19723.4|19722.4|19705.9|19704.9|19731|19730|19700.5|19699.5|4580
1719420300000|2024-06-26 16:45:00|19705.4|19704.4|19684.6|19683.6|19715|19714|19682.1|19681.1|5947
1719420600000|2024-06-26 16:50:00|19685.4|19684.4|19704.6|19703.6|19705|19704|19684|19683|5160
1719420900000|2024-06-26 16:55:00|19704.5|19703.5|19712|19711|19715.8|19714.8|19696.9|19695.9|3410
1719421200000|2024-06-26 17:00:00|19712.3|19711.3|19709.9|19708.9|19713.2|19712.2|19697.8|19696.8|3017
1719421500000|2024-06-26 17:05:00|19710.1|19709.1|19701.2|19700.2|19713.1|19712.1|19693.9|19692.9|3154
1719421800000|2024-06-26 17:10:00|19701.4|19700.4|19715.7|19714.7|19722.8|19721.8|19701.2|19700.2|3884
1719422100000|2024-06-26 17:15:00|19716.1|19715.1|19684.3|19683.3|19716.4|19715.4|19684.3|19683.3|4084
1719422400000|2024-06-26 17:20:00|19684.4|19683.4|19685.8|19684.8|19698.7|19697.7|19673.4|19672.4|6195
1719422700000|2024-06-26 17:25:00|19686.2|19685.2|19700.9|19699.9|19701.2|19700.2|19683.6|19682.6|3468
1719423000000|2024-06-26 17:30:00|19701.1|19700.1|19707.3|19706.3|19707.3|19706.3|19693.2|19692.2|2744
1719423300000|2024-06-26 17:35:00|19707.2|19706.2|19708.9|19707.9|19711.1|19710.1|19691.1|19690.1|3057
1719423600000|2024-06-26 17:40:00|19709.1|19708.1|19705.6|19704.6|19709.6|19708.6|19693.9|19692.9|2475
1719423900000|2024-06-26 17:45:00|19705.7|19704.7|19704.4|19703.4|19710.2|19709.2|19700.4|19699.4|1979
1719424200000|2024-06-26 17:50:00|19704.6|19703.6|19708.8|19707.8|19711.2|19710.2|19699.7|19698.7|3017
1719424500000|2024-06-26 17:55:00|19708.9|19707.9|19722.6|19721.6|19728.6|19727.6|19707.4|19706.4|4046
1719424800000|2024-06-26 18:00:00|19722.3|19721.3|19702.4|19701.4|19722.3|19721.3|19696.9|19695.9|4126
1719425100000|2024-06-26 18:05:00|19702.6|19701.6|19709.7|19708.7|19710.1|19709.1|19695.2|19694.2|3106
1719425400000|2024-06-26 18:10:00|19709.6|19708.6|19707.6|19706.6|19713.4|19712.4|19700.4|19699.4|2442
1719425700000|2024-06-26 18:15:00|19707.4|19706.4|19708.3|19707.3|19718.4|19717.4|19706.3|19705.3|2288
1719426000000|2024-06-26 18:20:00|19708.2|19707.2|19714.4|19713.4|19715.1|19714.1|19697.3|19696.3|2837
1719426300000|2024-06-26 18:25:00|19714.7|19713.7|19707.8|19706.8|19717.2|19716.2|19699.8|19698.8|3695
1719426600000|2024-06-26 18:30:00|19707.7|19706.7|19711.1|19710.1|19715.3|19714.3|19704.7|19703.7|2285
1719426900000|2024-06-26 18:35:00|19711.2|19710.2|19695.9|19694.9|19713.7|19712.7|19694.2|19693.2|2818
1719427200000|2024-06-26 18:40:00|19696.1|19695.1|19705.7|19704.7|19707.3|19706.3|19686.4|19685.4|4013
1719427500000|2024-06-26 18:45:00|19706.4|19705.4|19719.4|19718.4|19723.9|19722.9|19702.6|19701.6|4019
1719427800000|2024-06-26 18:50:00|19719.6|19718.6|19707.8|19706.8|19722.8|19721.8|19704.9|19703.9|3109
1719428100000|2024-06-26 18:55:00|19707.5|19706.5|19691.4|19690.4|19709.5|19708.5|19690|19689|4656
1719428400000|2024-06-26 19:00:00|19691.3|19690.3|19686.5|19685.5|19697.5|19696.5|19670.6|19669.6|6832
1719428700000|2024-06-26 19:05:00|19686.6|19685.6|19682.8|19681.8|19691.5|19690.5|19679.3|19678.3|2712
1719429000000|2024-06-26 19:10:00|19682.6|19681.6|19675.8|19674.8|19683|19682|19667.5|19666.5|4011
1719429300000|2024-06-26 19:15:00|19675.5|19674.5|19681.3|19680.3|19686.8|19685.8|19673.1|19672.1|3238
1719429600000|2024-06-26 19:20:00|19680.8|19679.8|19689.1|19688.1|19695.4|19694.4|19674.9|19673.9|3436
1719429900000|2024-06-26 19:25:00|19689|19688|19699.8|19698.8|19702.1|19701.1|19686.1|19685.1|2842
1719430200000|2024-06-26 19:30:00|19699.5|19698.5|19705.9|19704.9|19707.8|19706.8|19692.8|19691.8|2991
1719430500000|2024-06-26 19:35:00|19705.8|19704.8|19712.5|19711.5|19719.3|19718.3|19704.8|19703.8|4281
1719430800000|2024-06-26 19:40:00|19711.5|19710.5|19722.8|19721.8|19724.8|19723.8|19708.5|19707.5|4256
1719431100000|2024-06-26 19:45:00|19722|19721|19709|19708|19722.6|19721.6|19704.9|19703.9|4139
1719431400000|2024-06-26 19:50:00|19708.8|19707.8|19741.9|19740.9|19742.4|19741.4|19708.3|19707.3|9703
1719431700000|2024-06-26 19:55:00|19741.8|19740.8|19744.4|19743.4|19766.4|19765.4|19734.5|19733.5|23188
1719432000000|2024-06-26 20:00:00|19743.6|19742.6|19704.5|19702.5|19745.6|19743.6|19659.9|19657.9|19129
1719432300000|2024-06-26 20:05:00|19705.6|19703.6|19693.4|19691.4|19719.6|19717.6|19688|19686|3954
1719432600000|2024-06-26 20:10:00|19693.5|19691.5|19682.3|19680.3|19694.6|19692.6|19681.4|19679.4|1933
1719432900000|2024-06-26 20:15:00|19682.5|19680.5|19685.1|19683.1|19690.5|19688.5|19680.1|19678.1|1075
1719433200000|2024-06-26 20:20:00|19685.3|19683.3|19683.1|19681.1|19690.5|19688.5|19682.6|19680.6|691
1719433500000|2024-06-26 20:25:00|19683|19681|19679.4|19677.4|19687.4|19685.4|19677.9|19675.9|1076
1719433800000|2024-06-26 20:30:00|19679.5|19677.5|19677.8|19675.8|19683.3|19681.3|19673.9|19671.9|784
1719434100000|2024-06-26 20:35:00|19677.6|19675.6|19684.4|19682.4|19685.9|19683.9|19676.3|19674.3|665
1719434400000|2024-06-26 20:40:00|19684.5|19682.5|19685.5|19683.5|19689.1|19687.1|19684.1|19682.1|391
1719434700000|2024-06-26 20:45:00|19685.9|19683.9|19682.8|19680.8|19688.4|19686.4|19681.6|19679.6|459
1719435000000|2024-06-26 20:50:00|19682.5|19680.5|19688.4|19686.4|19688.4|19686.4|19681.4|19679.4|409
1719435300000|2024-06-26 20:55:00|19688.9|19686.9|19693.1|19688.1|19693.5|19691.4|19688.5|19686.5|765
1719435600000|2024-06-26 21:00:00|19693.2|19688.2|19696.5|19691.5|19697.2|19692.2|19691.5|19686.5|0
1719435900000|2024-06-26 21:05:00|19697.2|19692.2|19695.2|19690.2|19699|19694|19694.6|19689.6|0
1719436200000|2024-06-26 21:10:00|19695.8|19690.8|19690.6|19685.6|19696.1|19691.1|19690.5|19685.5|0
1719436500000|2024-06-26 21:15:00|19690.4|19685.4|19690.1|19685.1|19690.8|19685.8|19690.1|19685.1|0
1719436800000|2024-06-26 21:20:00|19689.2|19684.2|19692.6|19687.6|19692.6|19687.6|19689.2|19684.2|0
1719437100000|2024-06-26 21:25:00|19692.8|19687.8|19690.4|19685.4|19694.3|19689.3|19690.4|19685.4|0
1719437400000|2024-06-26 21:30:00|19690.6|19685.6|19691.1|19686.1|19692.9|19687.9|19690.4|19685.4|0
1719437700000|2024-06-26 21:35:00|19690|19685|19689|19684|19690.4|19685.4|19689|19684|0
1719438000000|2024-06-26 21:40:00|19688.5|19683.5|19690.7|19685.7|19692.2|19687.2|19688.3|19683.3|0
1719438300000|2024-06-26 21:45:00|19690.1|19685.1|19689.8|19684.8|19693.7|19688.7|19689.5|19684.5|0
1719438600000|2024-06-26 21:50:00|19689.6|19684.6|19690.5|19685.5|19690.6|19685.6|19689.6|19684.6|0
1719438900000|2024-06-26 21:55:00|19690.6|19685.6|19690|19685|19690.9|19685.9|19690|19685|0
1719439200000|2024-06-26 22:00:00|19689.8|19687.8|19693.4|19691.4|19705.3|19703.3|19689.5|19687.5|812
1719439500000|2024-06-26 22:05:00|19693.6|19691.6|19694.6|19692.6|19698.8|19696.8|19693.3|19691.3|216
1719439800000|2024-06-26 22:10:00|19694.5|19692.5|19691.4|19689.4|19700.6|19698.6|19691.3|19689.3|437
1719440100000|2024-06-26 22:15:00|19691.3|19689.3|19693.8|19691.8|19694.8|19692.8|19690.9|19688.9|150
1719440400000|2024-06-26 22:20:00|19693.6|19691.6|19686.1|19684.1|19696.1|19694.1|19685.6|19683.6|391
1719440700000|2024-06-26 22:25:00|19686.6|19684.6|19679.5|19677.5|19686.9|19684.9|19678.8|19676.8|410
1719441000000|2024-06-26 22:30:00|19679.6|19677.6|19677.8|19675.8|19682.8|19680.8|19677.5|19675.5|322
1719441300000|2024-06-26 22:35:00|19677.5|19675.5|19674.4|19672.4|19677.5|19675.5|19668.5|19666.5|518
1719441600000|2024-06-26 22:40:00|19674.5|19672.5|19669.9|19667.9|19676.5|19674.5|19668|19666|447
1719441900000|2024-06-26 22:45:00|19670|19668|19677.8|19675.8|19678.1|19676.1|19668.8|19666.8|276
1719442200000|2024-06-26 22:50:00|19677.9|19675.9|19673.9|19671.9|19677.9|19675.9|19670.1|19668.1|253
1719442500000|2024-06-26 22:55:00|19674|19672|19673.3|19671.3|19674.5|19672.5|19672.8|19670.8|63
1719442800000|2024-06-26 23:00:00|19673.5|19671.5|19668.9|19666.9|19673.9|19671.9|19668|19666|219
1719443100000|2024-06-26 23:05:00|19669|19667|19662.6|19660.6|19669.9|19667.9|19659.1|19657.1|616
1719443400000|2024-06-26 23:10:00|19662.5|19660.5|19662.3|19660.3|19664.4|19662.4|19660.4|19658.4|254
1719443700000|2024-06-26 23:15:00|19662.4|19660.4|19656|19654|19666.1|19664.1|19655.3|19653.3|582
1719444000000|2024-06-26 23:20:00|19655.9|19653.9|19653.4|19651.4|19656|19654|19649.3|19647.3|457
1719444300000|2024-06-26 23:25:00|19653.5|19651.5|19655.6|19653.6|19657.1|19655.1|19652.9|19650.9|181
1719444600000|2024-06-26 23:30:00|19655.5|19653.5|19650.3|19648.3|19655.6|19653.6|19650|19648|240
1719444900000|2024-06-26 23:35:00|19650.4|19648.4|19654.9|19652.9|19656.5|19654.5|19649.8|19647.8|329
1719445200000|2024-06-26 23:40:00|19655|19653|19654.6|19652.6|19655.1|19653.1|19650.9|19648.9|180
1719445500000|2024-06-26 23:45:00|19654.8|19652.8|19660.5|19658.5|19660.5|19658.5|19653.6|19651.6|255
1719445800000|2024-06-26 23:50:00|19660.4|19658.4|19659|19657|19663.3|19661.3|19658|19656|389
1719446100000|2024-06-26 23:55:00|19658.9|19656.9|19661.3|19659.3|19661.4|19659.4|19657.4|19655.4|114
1719446400000|2024-06-27 00:00:00|19661.1|19659.1|19661.4|19659.4|19661.8|19659.8|19653.4|19651.4|342
1719446700000|2024-06-27 00:05:00|19661.3|19659.3|19653.4|19651.4|19661.6|19659.6|19650.8|19648.8|382
1719447000000|2024-06-27 00:10:00|19653.5|19651.5|19651.6|19649.6|19654.5|19652.5|19651|19649|124
1719447300000|2024-06-27 00:15:00|19651.5|19649.5|19652.6|19650.6|19657.4|19655.4|19649.5|19647.5|297
1719447600000|2024-06-27 00:20:00|19653|19651|19655.8|19653.8|19656.8|19654.8|19650.4|19648.4|179
1719447900000|2024-06-27 00:25:00|19655.9|19653.9|19653.9|19651.9|19656.8|19654.8|19652.1|19650.1|145
1719448200000|2024-06-27 00:30:00|19653.8|19651.8|19655.3|19653.3|19655.3|19653.3|19650.9|19648.9|198
1719448500000|2024-06-27 00:35:00|19655.4|19653.4|19630.8|19628.8|19655.6|19653.6|19627.5|19625.5|1278
1719448800000|2024-06-27 00:40:00|19630.4|19628.4|19639.8|19637.8|19640.6|19638.6|19623.8|19621.8|798
1719449100000|2024-06-27 00:45:00|19639.4|19637.4|19630.3|19628.3|19639.4|19637.4|19620.9|19618.9|882
1719449400000|2024-06-27 00:50:00|19629.4|19627.4|19633|19631|19633.4|19631.4|19625.8|19623.8|424
1719449700000|2024-06-27 00:55:00|19633.1|19631.1|19640|19638|19644|19642|19632.6|19630.6|613
1719450000000|2024-06-27 01:00:00|19639.9|19637.9|19645.6|19643.6|19650.6|19648.6|19639.6|19637.6|704
1719450300000|2024-06-27 01:05:00|19645.8|19643.8|19648.4|19646.4|19651.3|19649.3|19644.6|19642.6|226
1719450600000|2024-06-27 01:10:00|19648.3|19646.3|19648.4|19646.4|19652.8|19650.8|19647.5|19645.5|221
1719450900000|2024-06-27 01:15:00|19648.3|19646.3|19649.6|19647.6|19652.4|19650.4|19646.1|19644.1|242
1719451200000|2024-06-27 01:20:00|19649.8|19647.8|19648.3|19646.3|19652|19650|19642.9|19640.9|311
1719451500000|2024-06-27 01:25:00|19648.1|19646.1|19655.9|19653.9|19658.8|19656.8|19647.3|19645.3|400
1719451800000|2024-06-27 01:30:00|19656|19654|19662.6|19660.6|19664.8|19662.8|19655.9|19653.9|718
1719452100000|2024-06-27 01:35:00|19662.8|19660.8|19660.4|19658.4|19664.4|19662.4|19657.9|19655.9|300
1719452400000|2024-06-27 01:40:00|19660.5|19658.5|19661.1|19659.1|19663.5|19661.5|19659.4|19657.4|226
1719452700000|2024-06-27 01:45:00|19661|19659|19661.6|19659.6|19668.1|19666.1|19661|19659|292
1719453000000|2024-06-27 01:50:00|19661.5|19659.5|19663.5|19661.5|19663.9|19661.9|19660.5|19658.5|119
1719453300000|2024-06-27 01:55:00|19663.8|19661.8|19665.1|19663.1|19667.3|19665.3|19662.6|19660.6|245
1719453600000|2024-06-27 02:00:00|19665|19663|19674.4|19672.4|19675|19673|19664.4|19662.4|501
1719453900000|2024-06-27 02:05:00|19674.3|19672.3|19673.4|19671.4|19674.4|19672.4|19668.8|19666.8|367
1719454200000|2024-06-27 02:10:00|19673.3|19671.3|19677.6|19675.6|19682|19680|19672.6|19670.6|511
1719454500000|2024-06-27 02:15:00|19677.5|19675.5|19672.8|19670.8|19679.3|19677.3|19672.8|19670.8|223
1719454800000|2024-06-27 02:20:00|19672.9|19670.9|19676.1|19674.1|19677|19675|19670.5|19668.5|238
1719455100000|2024-06-27 02:25:00|19676.8|19674.8|19672.1|19670.1|19676.9|19674.9|19671.6|19669.6|149
1719455400000|2024-06-27 02:30:00|19672.6|19670.6|19670.6|19668.6|19673|19671|19668.5|19666.5|256
1719455700000|2024-06-27 02:35:00|19670.5|19668.5|19668.3|19666.3|19670.9|19668.9|19666.5|19664.5|222
1719456000000|2024-06-27 02:40:00|19668.4|19666.4|19667.9|19665.9|19669.1|19667.1|19666.8|19664.8|121
1719456300000|2024-06-27 02:45:00|19668|19666|19672.3|19670.3|19673.6|19671.6|19667.1|19665.1|233
1719456600000|2024-06-27 02:50:00|19672.4|19670.4|19670.8|19668.8|19674.6|19672.6|19668|19666|416
1719456900000|2024-06-27 02:55:00|19670.4|19668.4|19669.9|19667.9|19671.5|19669.5|19668.9|19666.9|174
1719457200000|2024-06-27 03:00:00|19670|19668|19668.4|19666.4|19671.4|19669.4|19666.8|19664.8|135
1719457500000|2024-06-27 03:05:00|19668.5|19666.5|19670.1|19668.1|19672.1|19670.1|19667.6|19665.6|194
1719457800000|2024-06-27 03:10:00|19670|19668|19668.4|19666.4|19672.4|19670.4|19667.3|19665.3|234
1719458100000|2024-06-27 03:15:00|19668.3|19666.3|19669.3|19667.3|19670.3|19668.3|19668|19666|72
1719458400000|2024-06-27 03:20:00|19669.4|19667.4|19671|19669|19672.3|19670.3|19668.6|19666.6|91
1719458700000|2024-06-27 03:25:00|19671.1|19669.1|19672.3|19670.3|19674.4|19672.4|19670.8|19668.8|110
1719459000000|2024-06-27 03:30:00|19672.4|19670.4|19673.4|19671.4|19674.8|19672.8|19672|19670|113
1719459300000|2024-06-27 03:35:00|19673.5|19671.5|19672.9|19670.9|19674.6|19672.6|19671.3|19669.3|92
1719459600000|2024-06-27 03:40:00|19673|19671|19669.1|19667.1|19673.1|19671.1|19668.5|19666.5|172
1719459900000|2024-06-27 03:45:00|19669.3|19667.3|19666.3|19664.3|19669.9|19667.9|19664.6|19662.6|185
1719460200000|2024-06-27 03:50:00|19666.8|19664.8|19664.8|19662.8|19667.1|19665.1|19664.8|19662.8|105
1719460500000|2024-06-27 03:55:00|19664.4|19662.4|19657.8|19655.8|19664.4|19662.4|19656|19654|315
1719460800000|2024-06-27 04:00:00|19658|19656|19662.9|19660.9|19664.3|19662.3|19655.9|19653.9|245
1719461100000|2024-06-27 04:05:00|19662.8|19660.8|19663.4|19661.4|19664.5|19662.5|19660.9|19658.9|116
1719461400000|2024-06-27 04:10:00|19663.5|19661.5|19660.8|19658.8|19663.9|19661.9|19660.3|19658.3|94
1719461700000|2024-06-27 04:15:00|19660.6|19658.6|19666.5|19664.5|19666.9|19664.9|19660.6|19658.6|136
1719462000000|2024-06-27 04:20:00|19666.6|19664.6|19670.6|19668.6|19671.3|19669.3|19666.3|19664.3|189
1719462300000|2024-06-27 04:25:00|19670.8|19668.8|19672.3|19670.3|19672.4|19670.4|19670.4|19668.4|82
1719462600000|2024-06-27 04:30:00|19672.4|19670.4|19673.4|19671.4|19674.4|19672.4|19671.9|19669.9|136
1719462900000|2024-06-27 04:35:00|19673.5|19671.5|19674|19672|19674.8|19672.8|19672.1|19670.1|101
1719463200000|2024-06-27 04:40:00|19674.1|19672.1|19675|19673|19675.1|19673.1|19673.3|19671.3|47
1719463500000|2024-06-27 04:45:00|19675.1|19673.1|19679.1|19677.1|19681.6|19679.6|19675|19673|299
1719463800000|2024-06-27 04:50:00|19679|19677|19682.6|19680.6|19683.9|19681.9|19678.4|19676.4|209
1719464100000|2024-06-27 04:55:00|19682.8|19680.8|19688.6|19686.6|19690.1|19688.1|19681.6|19679.6|404
1719464400000|2024-06-27 05:00:00|19688.8|19686.8|19686.9|19684.9|19688.9|19686.9|19683.5|19681.5|181
1719464700000|2024-06-27 05:05:00|19686.8|19684.8|19684.9|19682.9|19688.9|19686.9|19684.9|19682.9|149
1719465000000|2024-06-27 05:10:00|19684.8|19682.8|19683.9|19681.9|19686.5|19684.5|19683.3|19681.3|172
1719465300000|2024-06-27 05:15:00|19684|19682|19684.9|19682.9|19687.6|19685.6|19682|19680|203
1719465600000|2024-06-27 05:20:00|19684.8|19682.8|19688.6|19686.6|19689.3|19687.3|19684.5|19682.5|280
1719465900000|2024-06-27 05:25:00|19688.5|19686.5|19691.8|19689.8|19692.6|19690.6|19686.3|19684.3|281
1719466200000|2024-06-27 05:30:00|19691.4|19689.4|19698.6|19696.6|19699.6|19697.6|19690.1|19688.1|507
1719466500000|2024-06-27 05:35:00|19698.5|19696.5|19699|19697|19699.9|19697.9|19696.5|19694.5|213
1719466800000|2024-06-27 05:40:00|19699.1|19697.1|19700.8|19698.8|19703.9|19701.9|19699.1|19697.1|387
1719467100000|2024-06-27 05:45:00|19700.9|19698.9|19701.9|19699.9|19702.5|19700.5|19698.4|19696.4|240
1719467400000|2024-06-27 05:50:00|19702.1|19700.1|19701.3|19699.3|19702.8|19700.8|19698.6|19696.6|226
1719467700000|2024-06-27 05:55:00|19701.1|19699.1|19699.5|19697.5|19703.1|19701.1|19698.4|19696.4|194
1719468000000|2024-06-27 06:00:00|19699.6|19697.6|19704.5|19702.5|19708.9|19706.9|19699.6|19697.6|908
1719468300000|2024-06-27 06:05:00|19704.1|19702.1|19700.3|19698.3|19704.3|19702.3|19693.6|19691.6|651
1719468600000|2024-06-27 06:10:00|19700.1|19698.1|19704.3|19702.3|19705.8|19703.8|19699.3|19697.3|273
1719468900000|2024-06-27 06:15:00|19704.1|19702.1|19704.3|19702.3|19705.9|19703.9|19703.3|19701.3|153
1719469200000|2024-06-27 06:20:00|19704.4|19702.4|19703.8|19701.8|19708.5|19706.5|19703.6|19701.6|376
1719469500000|2024-06-27 06:25:00|19704|19702|19705.4|19703.4|19705.8|19703.8|19700.9|19698.9|221
1719469800000|2024-06-27 06:30:00|19705.3|19703.3|19705.3|19703.3|19707.6|19705.6|19704|19702|282
1719470100000|2024-06-27 06:35:00|19705.4|19703.4|19697.3|19695.3|19705.4|19703.4|19697.1|19695.1|434
1719470400000|2024-06-27 06:40:00|19697.4|19695.4|19696.8|19694.8|19698.6|19696.6|19692.9|19690.9|439
1719470700000|2024-06-27 06:45:00|19696.9|19694.9|19695.6|19693.6|19696.9|19694.9|19692.8|19690.8|281
1719471000000|2024-06-27 06:50:00|19695.8|19693.8|19701.6|19699.6|19702.5|19700.5|19693.5|19691.5|355
1719471300000|2024-06-27 06:55:00|19701.8|19699.8|19698.3|19696.3|19703.5|19701.5|19698.3|19696.3|283
1719471600000|2024-06-27 07:00:00|19698.4|19696.4|19705.4|19703.4|19710.4|19708.4|19698.4|19696.4|671
1719471900000|2024-06-27 07:05:00|19706.5|19704.5|19708.6|19706.6|19709.4|19707.4|19700|19698|532
1719472200000|2024-06-27 07:10:00|19708.5|19706.5|19708.9|19706.9|19710.1|19708.1|19702.6|19700.6|345
1719472500000|2024-06-27 07:15:00|19708.8|19706.8|19715.3|19713.3|19716.8|19714.8|19708.1|19706.1|648
1719472800000|2024-06-27 07:20:00|19715.4|19713.4|19713.8|19711.8|19718.5|19716.5|19712.8|19710.8|501
1719473100000|2024-06-27 07:25:00|19713.9|19711.9|19715.9|19713.9|19719.4|19717.4|19711.3|19709.3|390
1719473400000|2024-06-27 07:30:00|19715.8|19713.8|19711.4|19709.4|19718.5|19716.5|19709|19707|334
1719473700000|2024-06-27 07:35:00|19711.5|19709.5|19713.8|19711.8|19714.8|19712.8|19708.9|19706.9|235
1719474000000|2024-06-27 07:40:00|19713.3|19711.3|19705.1|19703.1|19714.1|19712.1|19702.6|19700.6|524
1719474300000|2024-06-27 07:45:00|19705.3|19703.3|19701.9|19699.9|19708.5|19706.5|19698.1|19696.1|484
1719474600000|2024-06-27 07:50:00|19701.8|19699.8|19697|19695|19704.4|19702.4|19695.5|19693.5|510
1719474900000|2024-06-27 07:55:00|19697.1|19695.1|19693.6|19691.6|19700|19698|19692.5|19690.5|333
1719475200000|2024-06-27 08:00:00|19693.5|19691.5|19701.6|19699.6|19703.9|19701.9|19692.5|19690.5|818
1719475500000|2024-06-27 08:05:00|19701.5|19699.5|19697.6|19695.6|19704.8|19702.8|19696.1|19694.1|533
1719475800000|2024-06-27 08:10:00|19697.8|19695.8|19700.3|19698.3|19701.8|19699.8|19692.4|19690.4|557
1719476100000|2024-06-27 08:15:00|19700.4|19698.4|19696.8|19694.8|19701.9|19699.9|19695.6|19693.6|283
1719476400000|2024-06-27 08:20:00|19695.9|19693.9|19685|19683|19696.3|19694.3|19683.6|19681.6|925
1719476700000|2024-06-27 08:25:00|19684.9|19682.9|19689.3|19687.3|19689.6|19687.6|19680.1|19678.1|980
1719477000000|2024-06-27 08:30:00|19688.8|19686.8|19694.8|19692.8|19699.1|19697.1|19685.8|19683.8|559
1719477300000|2024-06-27 08:35:00|19694.6|19692.6|19702.1|19700.1|19706.8|19704.8|19694.5|19692.5|663
1719477600000|2024-06-27 08:40:00|19702.5|19700.5|19705.3|19703.3|19708.1|19706.1|19699.5|19697.5|489
1719477900000|2024-06-27 08:45:00|19705.1|19703.1|19703.4|19701.4|19707.5|19705.5|19700.4|19698.4|507
1719478200000|2024-06-27 08:50:00|19703.3|19701.3|19703.3|19701.3|19703.3|19701.3|19694.6|19692.6|549
1719478500000|2024-06-27 08:55:00|19703.1|19701.1|19705.9|19703.9|19709.6|19707.6|19703|19701|439
1719478800000|2024-06-27 09:00:00|19705.8|19703.8|19704.4|19702.4|19709.6|19707.6|19700.6|19698.6|445
1719479100000|2024-06-27 09:05:00|19704.3|19702.3|19706|19704|19707.3|19705.3|19698.3|19696.3|389
1719479400000|2024-06-27 09:10:00|19705.3|19703.3|19713.1|19711.1|19716.3|19714.3|19704.9|19702.9|459
1719479700000|2024-06-27 09:15:00|19713.3|19711.3|19720.3|19718.3|19721.8|19719.8|19712.6|19710.6|751
1719480000000|2024-06-27 09:20:00|19720.5|19718.5|19716|19714|19720.9|19718.9|19714.4|19712.4|460
1719480300000|2024-06-27 09:25:00|19716.3|19714.3|19719.5|19717.5|19721.5|19719.5|19715.6|19713.6|317
1719480600000|2024-06-27 09:30:00|19718.4|19716.4|19714.9|19712.9|19721.9|19719.9|19714.9|19712.9|315
1719480900000|2024-06-27 09:35:00|19714.8|19712.8|19720.5|19718.5|19723.9|19721.9|19714.8|19712.8|838
1719481200000|2024-06-27 09:40:00|19719.8|19717.8|19717.5|19715.5|19720.8|19718.8|19714.5|19712.5|353
1719481500000|2024-06-27 09:45:00|19717.3|19715.3|19718.6|19716.6|19721.3|19719.3|19716.6|19714.6|408
1719481800000|2024-06-27 09:50:00|19718.5|19716.5|19718.9|19716.9|19720.9|19718.9|19717|19715|382
1719482100000|2024-06-27 09:55:00|19719|19717|19718.9|19716.9|19723.5|19721.5|19716.8|19714.8|465
1719482400000|2024-06-27 10:00:00|19719.3|19717.3|19724.3|19722.3|19728.6|19726.6|19718.5|19716.5|788
1719482700000|2024-06-27 10:05:00|19724.4|19722.4|19723.3|19721.3|19728.4|19726.4|19721.9|19719.9|362
1719483000000|2024-06-27 10:10:00|19723.1|19721.1|19722.3|19720.3|19725.3|19723.3|19719|19717|493
1719483300000|2024-06-27 10:15:00|19721.9|19719.9|19725.4|19723.4|19729|19727|19721.5|19719.5|602
1719483600000|2024-06-27 10:20:00|19725.3|19723.3|19731.4|19729.4|19731.4|19729.4|19725.3|19723.3|403
1719483900000|2024-06-27 10:25:00|19731.5|19729.5|19734|19732|19735.9|19733.9|19727.8|19725.8|508
1719484200000|2024-06-27 10:30:00|19733.5|19731.5|19735.1|19733.1|19738.3|19736.3|19729.4|19727.4|428
1719484500000|2024-06-27 10:35:00|19735|19733|19733.9|19731.9|19737.8|19735.8|19730.6|19728.6|397
1719484800000|2024-06-27 10:40:00|19733.8|19731.8|19736.5|19734.5|19737.4|19735.4|19733|19731|272
1719485100000|2024-06-27 10:45:00|19736.6|19734.6|19731.3|19729.3|19737.6|19735.6|19729.9|19727.9|428
1719485400000|2024-06-27 10:50:00|19729.9|19727.9|19729.8|19727.8|19731.1|19729.1|19724.9|19722.9|550
1719485700000|2024-06-27 10:55:00|19729.9|19727.9|19730|19728|19730.8|19728.8|19726.5|19724.5|265
1719486000000|2024-06-27 11:00:00|19729.9|19727.9|19717.5|19715.5|19729.9|19727.9|19716.8|19714.8|952
1719486300000|2024-06-27 11:05:00|19718|19716|19718|19716|19720.8|19718.8|19715|19713|461
1719486600000|2024-06-27 11:10:00|19716.9|19714.9|19713.6|19711.6|19716.9|19714.9|19708.4|19706.4|713
1719486900000|2024-06-27 11:15:00|19713.8|19711.8|19712.1|19710.1|19718.5|19716.5|19709.9|19707.9|512
1719487200000|2024-06-27 11:20:00|19712|19710|19710.5|19708.5|19714.4|19712.4|19706.8|19704.8|393
1719487500000|2024-06-27 11:25:00|19710.4|19708.4|19719.8|19717.8|19722.5|19720.5|19709.3|19707.3|555
1719487800000|2024-06-27 11:30:00|19719.4|19717.4|19729.3|19727.3|19730.4|19728.4|19719|19717|636
1719488100000|2024-06-27 11:35:00|19729.1|19727.1|19714|19712|19729.8|19727.8|19713.6|19711.6|652
1719488400000|2024-06-27 11:40:00|19713.9|19711.9|19716.9|19714.9|19718.3|19716.3|19710.8|19708.8|656
1719488700000|2024-06-27 11:45:00|19716.8|19714.8|19728|19726|19729.1|19727.1|19716.1|19714.1|596
1719489000000|2024-06-27 11:50:00|19727.8|19725.8|19725.3|19723.3|19729.8|19727.8|19720.9|19718.9|834
1719489300000|2024-06-27 11:55:00|19725.4|19723.4|19720.8|19718.8|19729.1|19727.1|19719.4|19717.4|410
1719489600000|2024-06-27 12:00:00|19720.9|19718.9|19722.5|19720.5|19731.5|19729.5|19718|19716|853
1719489900000|2024-06-27 12:05:00|19721.8|19719.8|19724.8|19722.8|19725.5|19723.5|19716.5|19714.5|507
1719490200000|2024-06-27 12:10:00|19724.6|19722.6|19722.6|19720.6|19727.8|19725.8|19719|19717|482
1719490500000|2024-06-27 12:15:00|19722.9|19720.9|19723.1|19721.1|19728|19726|19720.9|19718.9|505
1719490800000|2024-06-27 12:20:00|19722.9|19720.9|19714.5|19712.5|19723.5|19721.5|19714.5|19712.5|950
1719491100000|2024-06-27 12:25:00|19714.3|19712.3|19715.9|19713.9|19718.9|19716.9|19711.6|19709.6|1036
1719491400000|2024-06-27 12:30:00|19716|19714|19732.1|19730.1|19741|19739|19699.4|19697.4|4594
1719491700000|2024-06-27 12:35:00|19732|19730|19743.6|19741.6|19746.8|19744.8|19726.5|19724.5|2054
1719492000000|2024-06-27 12:40:00|19743.4|19741.4|19737.5|19735.5|19746.4|19744.4|19733.9|19731.9|1513
1719492300000|2024-06-27 12:45:00|19738|19736|19736.5|19734.5|19742.5|19740.5|19729.9|19727.9|1493
1719492600000|2024-06-27 12:50:00|19736.6|19734.6|19743.3|19741.3|19750.5|19748.5|19734.4|19732.4|1681
1719492900000|2024-06-27 12:55:00|19743.1|19741.1|19750.3|19748.3|19751|19749|19742.4|19740.4|1314
1719493200000|2024-06-27 13:00:00|19749.3|19747.3|19751.8|19749.8|19752.5|19750.5|19745.3|19743.3|1820
1719493500000|2024-06-27 13:05:00|19751.9|19749.9|19745|19743|19752|19750|19744.5|19742.5|945
1719493800000|2024-06-27 13:10:00|19744.5|19742.5|19740.8|19738.8|19749.3|19747.3|19734.8|19732.8|1458
1719494100000|2024-06-27 13:15:00|19740.6|19738.6|19744|19742|19751.1|19749.1|19738.5|19736.5|1187
1719494400000|2024-06-27 13:20:00|19744.1|19742.1|19738.8|19736.8|19745.8|19743.8|19737.1|19735.1|1029
1719494700000|2024-06-27 13:25:00|19738.9|19736.9|19736.8|19734.8|19747.8|19745.8|19735.8|19733.8|3099
1719495000000|2024-06-27 13:30:00|19736.6|19734.6|19795.6|19794.6|19800.6|19799.6|19735.8|19734.6|21428
1719495300000|2024-06-27 13:35:00|19795.5|19794.5|19838.3|19837.3|19846.6|19845.6|19790.8|19789.8|19535
1719495600000|2024-06-27 13:40:00|19838.5|19837.5|19820.3|19819.3|19842|19841|19802.8|19801.8|14932
1719495900000|2024-06-27 13:45:00|19820.4|19819.4|19804.8|19803.8|19840.5|19839.5|19803|19802|12266
1719496200000|2024-06-27 13:50:00|19804.3|19803.3|19789.1|19788.1|19805.3|19804.3|19755.3|19754.3|19703
1719496500000|2024-06-27 13:55:00|19789.6|19788.6|19799.9|19798.9|19801.7|19800.7|19770.6|19769.6|8756
1719496800000|2024-06-27 14:00:00|19798.7|19797.7|19799.8|19798.8|19823.7|19822.7|19795.9|19794.9|10571
1719497100000|2024-06-27 14:05:00|19799.7|19798.7|19795.7|19794.7|19810.9|19809.9|19778.7|19777.7|7950
1719497400000|2024-06-27 14:10:00|19795.6|19794.6|19850.6|19849.6|19852.1|19851.1|19792.9|19791.9|11636
1719497700000|2024-06-27 14:15:00|19850.1|19849.1|19810.3|19809.3|19856.3|19855.3|19809.3|19808.3|11322
1719498000000|2024-06-27 14:20:00|19809|19808|19812.3|19811.3|19827.8|19826.8|19804.3|19803.3|6689
1719498300000|2024-06-27 14:25:00|19812.1|19811.1|19818.9|19817.9|19831.8|19830.8|19808|19807|5526
1719498600000|2024-06-27 14:30:00|19819|19818|19815|19814|19822.8|19821.8|19796|19795|6876
1719498900000|2024-06-27 14:35:00|19815.4|19814.4|19813.3|19812.3|19815.5|19814.5|19790.8|19789.8|6138
1719499200000|2024-06-27 14:40:00|19813.4|19812.4|19805|19804|19822.9|19821.9|19799.3|19798.3|5006
1719499500000|2024-06-27 14:45:00|19804.8|19803.8|19772.8|19771.8|19805.5|19804.5|19763.9|19762.9|10372
1719499800000|2024-06-27 14:50:00|19771.8|19770.8|19759.8|19758.8|19776|19775|19740.9|19739.9|10933
1719500100000|2024-06-27 14:55:00|19759.6|19758.6|19768.8|19767.8|19771.6|19770.6|19754.5|19753.5|6477
1719500400000|2024-06-27 15:00:00|19769|19768|19766.3|19765.3|19772.5|19771.5|19750.6|19749.6|5595
1719500700000|2024-06-27 15:05:00|19765.3|19764.3|19760.5|19759.5|19774.8|19773.8|19747.9|19746.9|7079
1719501000000|2024-06-27 15:10:00|19760.8|19759.8|19760.3|19759.3|19777.5|19776.5|19756.5|19755.5|5249
1719501300000|2024-06-27 15:15:00|19760|19759|19762|19761|19773|19772|19754.5|19753.5|4644
1719501600000|2024-06-27 15:20:00|19761.8|19760.8|19754.6|19753.6|19762.6|19761.6|19745|19744|5790
1719501900000|2024-06-27 15:25:00|19754.5|19753.5|19731.8|19730.8|19763.4|19762.4|19717.3|19716.3|9165
1719502200000|2024-06-27 15:30:00|19733.1|19732.1|19705.8|19704.8|19733.1|19732.1|19695.6|19694.6|12269
1719502500000|2024-06-27 15:35:00|19706.9|19705.9|19722.3|19721.3|19724|19723|19693|19692|9200
1719502800000|2024-06-27 15:40:00|19722.1|19721.1|19708.9|19707.9|19728.8|19727.8|19701.6|19700.6|7638
1719503100000|2024-06-27 15:45:00|19710.5|19709.5|19726.6|19725.6|19727|19726|19700.4|19699.4|5020
1719503400000|2024-06-27 15:50:00|19726.5|19725.5|19725.6|19724.6|19731.5|19730.5|19715|19714|4486
1719503700000|2024-06-27 15:55:00|19726.1|19725.1|19734.9|19733.9|19738.1|19737.1|19719.4|19718.4|4853
1719504000000|2024-06-27 16:00:00|19735|19734|19751.1|19750.1|19753.2|19752.2|19726.4|19725.4|5223
1719504300000|2024-06-27 16:05:00|19751.2|19750.2|19759.9|19758.9|19762.4|19761.4|19747.9|19746.9|4700
1719504600000|2024-06-27 16:10:00|19759.6|19758.6|19766.4|19765.4|19771|19770|19758.4|19757.4|4295
1719504900000|2024-06-27 16:15:00|19766.7|19765.7|19767.4|19766.4|19778.1|19777.1|19764.4|19763.4|4884
1719505200000|2024-06-27 16:20:00|19767.1|19766.1|19775.5|19774.5|19778.5|19777.5|19766.4|19765.4|3827
1719505500000|2024-06-27 16:25:00|19775.4|19774.4|19778.6|19777.6|19783.1|19782.1|19767.9|19766.9|3907
1719505800000|2024-06-27 16:30:00|19778.5|19777.5|19791.2|19790.2|19791.7|19790.7|19775.6|19774.6|4393
1719506100000|2024-06-27 16:35:00|19791.6|19790.6|19796.4|19795.4|19796.7|19795.7|19786.1|19785.1|3425
1719506400000|2024-06-27 16:40:00|19796.2|19795.2|19795.1|19794.1|19797.9|19796.9|19779.9|19778.9|4619
1719506700000|2024-06-27 16:45:00|19795.2|19794.2|19785|19784|19802.9|19801.9|19785|19784|4244
1719507000000|2024-06-27 16:50:00|19785.1|19784.1|19788.1|19787.1|19798.1|19797.1|19784.5|19783.5|2443
1719507300000|2024-06-27 16:55:00|19788.5|19787.5|19773.9|19772.9|19793.6|19792.6|19771.9|19770.9|3178
1719507600000|2024-06-27 17:00:00|19773.1|19772.1|19790|19789|19795.1|19794.1|19773.1|19772.1|3861
1719507900000|2024-06-27 17:05:00|19790.1|19789.1|19789.6|19788.6|19795.3|19794.3|19785.8|19784.8|2411
1719508200000|2024-06-27 17:10:00|19789.7|19788.7|19782.2|19781.2|19793.2|19792.2|19778.7|19777.7|2427
1719508500000|2024-06-27 17:15:00|19782.3|19781.3|19770.3|19769.3|19784.7|19783.7|19767.7|19766.7|3433
1719508800000|2024-06-27 17:20:00|19770.2|19769.2|19785.1|19784.1|19787|19786|19768.1|19767.1|2972
1719509100000|2024-06-27 17:25:00|19785.3|19784.3|19796.8|19795.8|19798.8|19797.8|19783.3|19782.3|3556
1719509400000|2024-06-27 17:30:00|19797.1|19796.1|19791.1|19790.1|19798.1|19797.1|19785.7|19784.7|2629
1719509700000|2024-06-27 17:35:00|19791.3|19790.3|19800.3|19799.3|19805.2|19804.2|19791.3|19790.3|3056
1719510000000|2024-06-27 17:40:00|19800.2|19799.2|19795.3|19794.3|19810.3|19809.3|19792.5|19791.5|3418
1719510300000|2024-06-27 17:45:00|19795.5|19794.5|19801.6|19800.6|19806.1|19805.1|19794.5|19793.5|1762
1719510600000|2024-06-27 17:50:00|19801.2|19800.2|19794.6|19793.6|19803.3|19802.3|19788.5|19787.5|2706
1719510900000|2024-06-27 17:55:00|19795|19794|19779|19778|19798.3|19797.3|19778.6|19777.6|3144
1719511200000|2024-06-27 18:00:00|19779.1|19778.1|19755.3|19754.3|19780.2|19779.2|19738.8|19737.8|11571
1719511500000|2024-06-27 18:05:00|19755.2|19754.2|19766.8|19765.8|19771|19770|19744.1|19743.1|6041
1719511800000|2024-06-27 18:10:00|19766.6|19765.6|19759.1|19758.1|19770|19769|19751.6|19750.6|3524
1719512100000|2024-06-27 18:15:00|19759.7|19758.7|19756.1|19755.1|19766.8|19765.8|19740.5|19739.5|4629
1719512400000|2024-06-27 18:20:00|19756.2|19755.2|19761.5|19760.5|19764.8|19763.8|19751.3|19750.3|3471
1719512700000|2024-06-27 18:25:00|19760.3|19759.3|19753.5|19752.5|19762.3|19761.3|19751.1|19750.1|2640
1719513000000|2024-06-27 18:30:00|19753.2|19752.2|19764.8|19763.8|19765.2|19764.2|19746.8|19745.8|3296
1719513300000|2024-06-27 18:35:00|19765|19764|19755.6|19754.6|19769.2|19768.2|19751.6|19750.6|3017
1719513600000|2024-06-27 18:40:00|19755.9|19754.9|19753.1|19752.1|19760.9|19759.9|19749.4|19748.4|2969
1719513900000|2024-06-27 18:45:00|19753.2|19752.2|19772.4|19771.4|19773.4|19772.4|19751.2|19750.2|3264
1719514200000|2024-06-27 18:50:00|19772.5|19771.5|19786.9|19785.9|19793|19792|19768.7|19767.7|5970
1719514500000|2024-06-27 18:55:00|19786.7|19785.7|19791.6|19790.6|19794.1|19793.1|19780.2|19779.2|3882
1719514800000|2024-06-27 19:00:00|19792|19791|19791.9|19790.9|19793.5|19792.5|19784.9|19783.9|2621
1719515100000|2024-06-27 19:05:00|19791.7|19790.7|19791.4|19790.4|19798.4|19797.4|19780.4|19779.4|3519
1719515400000|2024-06-27 19:10:00|19791.5|19790.5|19803.5|19802.5|19804.9|19803.9|19791|19790|2901
1719515700000|2024-06-27 19:15:00|19803.6|19802.6|19786.9|19785.9|19809.1|19808.1|19783.4|19782.4|4385
1719516000000|2024-06-27 19:20:00|19786.7|19785.7|19793.7|19792.7|19796.9|19795.9|19785.4|19784.4|3246
1719516300000|2024-06-27 19:25:00|19793|19792|19800.4|19799.4|19802.5|19801.5|19791.1|19790.1|2537
1719516600000|2024-06-27 19:30:00|19799.2|19798.2|19788.7|19787.7|19800.7|19799.7|19787.7|19786.7|2988
1719516900000|2024-06-27 19:35:00|19788.4|19787.4|19793.7|19792.7|19796.1|19795.1|19786.2|19785.2|2831
1719517200000|2024-06-27 19:40:00|19794|19793|19782.1|19781.1|19798.2|19797.2|19780.1|19779.1|3256
1719517500000|2024-06-27 19:45:00|19782.3|19781.3|19773.9|19772.9|19788.6|19787.6|19765.3|19764.3|5232
1719517800000|2024-06-27 19:50:00|19773.6|19772.6|19747.6|19746.6|19777.8|19776.8|19745.7|19744.7|7669
1719518100000|2024-06-27 19:55:00|19747.1|19746.1|19793.6|19792.6|19794.4|19793.4|19746.7|19745.7|15678
1719518400000|2024-06-27 20:00:00|19793.2|19792.2|19816.7|19814.7|19817|19815|19790.8|19788.8|9070
1719518700000|2024-06-27 20:05:00|19816.4|19814.4|19817.9|19815.9|19824.2|19822.2|19806.3|19804.3|2493
1719519000000|2024-06-27 20:10:00|19818|19816|19815.3|19813.3|19820.8|19818.8|19813.8|19811.8|1024
1719519300000|2024-06-27 20:15:00|19815.4|19813.4|19812.8|19810.8|19817|19815|19810.8|19808.8|816
1719519600000|2024-06-27 20:20:00|19812.9|19810.9|19817.7|19815.7|19817.9|19815.9|19810.7|19808.7|382
1719519900000|2024-06-27 20:25:00|19817.4|19815.4|19816.2|19814.2|19820.3|19818.3|19815|19813|381
1719520200000|2024-06-27 20:30:00|19816|19814|19814.7|19812.7|19816.4|19814.4|19814|19812|282
1719520500000|2024-06-27 20:35:00|19814.5|19812.5|19813.7|19811.7|19815.3|19813.3|19812|19810|409
1719520800000|2024-06-27 20:40:00|19813.5|19811.5|19810.4|19808.4|19813.5|19811.5|19809.9|19807.9|384
1719521100000|2024-06-27 20:45:00|19810.9|19808.9|19810.9|19808.9|19812.9|19810.9|19808.9|19806.9|454
1719521400000|2024-06-27 20:50:00|19811.3|19809.3|19813.7|19811.7|19813.7|19811.7|19811.2|19809.2|291
1719521700000|2024-06-27 20:55:00|19813.8|19811.8|19813.6|19808.6|19813.9|19811.9|19810.8|19808.6|450
1719522000000|2024-06-27 21:00:00|19813.4|19808.4|19814|19809|19814.8|19809.8|19812.9|19807.9|0
1719522300000|2024-06-27 21:05:00|19814.7|19809.7|19818.7|19813.7|19819.5|19814.5|19813.7|19808.7|0
1719522600000|2024-06-27 21:10:00|19818.3|19813.3|19815.9|19810.9|19818.3|19813.3|19815.9|19810.9|0
1719522900000|2024-06-27 21:15:00|19815.8|19810.8|19818.5|19813.5|19822.8|19817.8|19815.3|19810.3|0
1719523200000|2024-06-27 21:20:00|19818.4|19813.4|19818.6|19813.6|19819.1|19814.1|19817|19812|0
1719523500000|2024-06-27 21:25:00|19818.5|19813.5|19818.3|19813.3|19818.5|19813.5|19818.1|19813.1|0
1719523800000|2024-06-27 21:30:00|19817.7|19812.7|19816.2|19811.2|19817.7|19812.7|19815.5|19810.5|0
1719524100000|2024-06-27 21:35:00|19816.5|19811.5|19815.5|19810.5|19817|19812|19815.1|19810.1|0
1719524400000|2024-06-27 21:40:00|19815.6|19810.6|19817.2|19812.2|19817.2|19812.2|19815.3|19810.3|0
1719524700000|2024-06-27 21:45:00|19817.1|19812.1|19816.9|19811.9|19817.1|19812.1|19816.5|19811.5|0
1719525000000|2024-06-27 21:50:00|19816.8|19811.8|19816.4|19811.4|19817.4|19812.4|19816.2|19811.2|0
1719525300000|2024-06-27 21:55:00|19816.5|19811.5|19817.6|19812.6|19817.6|19812.6|19816.5|19811.5|0
1719525600000|2024-06-27 22:00:00|19814.5|19812.5|19810.6|19808.6|19819|19817|19808.7|19806.7|536
1719525900000|2024-06-27 22:05:00|19810.7|19808.7|19814.6|19812.6|19815.2|19813.2|19809.7|19807.7|164
1719526200000|2024-06-27 22:10:00|19814.7|19812.7|19816.1|19814.1|19817.2|19815.2|19814.6|19812.6|119
1719526500000|2024-06-27 22:15:00|19816.3|19814.3|19816.8|19814.8|19817.5|19815.5|19814.6|19812.6|106
1719526800000|2024-06-27 22:20:00|19817|19815|19820.2|19818.2|19821.3|19819.3|19816.6|19814.6|202
1719527100000|2024-06-27 22:25:00|19820.3|19818.3|19828.1|19826.1|19828.7|19826.7|19820.3|19818.3|285
1719527400000|2024-06-27 22:30:00|19828|19826|19831.6|19829.6|19832.5|19830.5|19827.8|19825.8|340
1719527700000|2024-06-27 22:35:00|19831.7|19829.7|19832|19830|19832.8|19830.8|19829.8|19827.8|236
1719528000000|2024-06-27 22:40:00|19832.1|19830.1|19833.3|19831.3|19833.8|19831.8|19832|19830|134
1719528300000|2024-06-27 22:45:00|19833.5|19831.5|19834.7|19832.7|19836.2|19834.2|19833.5|19831.5|289
1719528600000|2024-06-27 22:50:00|19834.6|19832.6|19833|19831|19834.8|19832.8|19832.3|19830.3|211
1719528900000|2024-06-27 22:55:00|19832.8|19830.8|19830.3|19828.3|19833.7|19831.7|19828.6|19826.6|328
1719529200000|2024-06-27 23:00:00|19830.5|19828.5|19835.1|19833.1|19836.5|19834.5|19830.2|19828.2|224
1719529500000|2024-06-27 23:05:00|19835.2|19833.2|19836.3|19834.3|19836.7|19834.7|19834|19832|197
1719529800000|2024-06-27 23:10:00|19836.5|19834.5|19835|19833|19836.7|19834.7|19834.8|19832.8|53
1719530100000|2024-06-27 23:15:00|19835.3|19833.3|19834.8|19832.8|19835.6|19833.6|19834.5|19832.5|46
1719530400000|2024-06-27 23:20:00|19835|19833|19838.2|19836.2|19838.3|19836.3|19834.6|19832.6|126
1719530700000|2024-06-27 23:25:00|19838.1|19836.1|19841.1|19839.1|19841.7|19839.7|19837.2|19835.2|151
1719531000000|2024-06-27 23:30:00|19841.2|19839.2|19843.1|19841.1|19843.2|19841.2|19840|19838|167
1719531300000|2024-06-27 23:35:00|19843|19841|19842|19840|19844.2|19842.2|19841.5|19839.5|198
1719531600000|2024-06-27 23:40:00|19841.8|19839.8|19840.6|19838.6|19842.1|19840.1|19839.6|19837.6|142
1719531900000|2024-06-27 23:45:00|19840.7|19838.7|19840.8|19838.8|19840.8|19838.8|19838.3|19836.3|137
1719532200000|2024-06-27 23:50:00|19840.6|19838.6|19840.7|19838.7|19843.3|19841.3|19840.3|19838.3|111
1719532500000|2024-06-27 23:55:00|19840.8|19838.8|19842.8|19840.8|19843.2|19841.2|19839.6|19837.6|169
1719532800000|2024-06-28 00:00:00|19843|19841|19842.2|19840.2|19848.1|19846.1|19842|19840|422
1719533100000|2024-06-28 00:05:00|19842.3|19840.3|19841.2|19839.2|19845.5|19843.5|19840.5|19838.5|211
1719533400000|2024-06-28 00:10:00|19841.3|19839.3|19842.7|19840.7|19848.6|19846.6|19841.3|19839.3|164
1719533700000|2024-06-28 00:15:00|19842.3|19840.3|19846|19844|19847.6|19845.6|19841.2|19839.2|238
1719534000000|2024-06-28 00:20:00|19846.1|19844.1|19845.8|19843.8|19847.3|19845.3|19844.7|19842.7|120
1719534300000|2024-06-28 00:25:00|19845.7|19843.7|19850.2|19848.2|19850.5|19848.5|19845.3|19843.3|221
1719534600000|2024-06-28 00:30:00|19849.7|19847.7|19848.7|19846.7|19851.3|19849.3|19847.8|19845.8|238
1719534900000|2024-06-28 00:35:00|19848.8|19846.8|19846.5|19844.5|19850.1|19848.1|19846.3|19844.3|284
1719535200000|2024-06-28 00:40:00|19846.3|19844.3|19843.2|19841.2|19847.2|19845.2|19842.5|19840.5|287
1719535500000|2024-06-28 00:45:00|19843.1|19841.1|19841.6|19839.6|19843.2|19841.2|19838.8|19836.8|251
1719535800000|2024-06-28 00:50:00|19841.5|19839.5|19835.1|19833.1|19842.1|19840.1|19833.8|19831.8|342
1719536100000|2024-06-28 00:55:00|19835|19833|19832|19830|19840.6|19838.6|19830.6|19828.6|401
1719536400000|2024-06-28 01:00:00|19831.8|19829.8|19835.5|19833.5|19836.1|19834.1|19830.6|19828.6|266
1719536700000|2024-06-28 01:05:00|19835.6|19833.6|19834.1|19832.1|19838.2|19836.2|19833.1|19831.1|320
1719537000000|2024-06-28 01:10:00|19834|19832|19834.1|19832.1|19834.8|19832.8|19831.3|19829.3|165
1719537300000|2024-06-28 01:15:00|19834.2|19832.2|19834|19832|19835.2|19833.2|19832.6|19830.6|162
1719537600000|2024-06-28 01:20:00|19834.1|19832.1|19843.6|19841.6|19844.5|19842.5|19833.7|19831.7|467
1719537900000|2024-06-28 01:25:00|19843.5|19841.5|19849.1|19847.1|19854.3|19852.3|19843.2|19841.2|734
1719538200000|2024-06-28 01:30:00|19849.2|19847.2|19854.6|19852.6|19856|19854|19848.5|19846.5|307
1719538500000|2024-06-28 01:35:00|19854.5|19852.5|19882.4|19880.4|19885.6|19883.6|19853.1|19851.1|1889
1719538800000|2024-06-28 01:40:00|19882.5|19880.5|19874.5|19872.5|19883.6|19881.6|19872|19870|797
1719539100000|2024-06-28 01:45:00|19874.9|19872.9|19875.6|19873.6|19877|19875|19873.4|19871.4|343
1719539400000|2024-06-28 01:50:00|19875.8|19873.8|19885.4|19883.4|19888.3|19886.3|19875.8|19873.8|586
1719539700000|2024-06-28 01:55:00|19885.6|19883.6|19883.8|19881.8|19887.1|19885.1|19880.8|19878.8|483
1719540000000|2024-06-28 02:00:00|19883.6|19881.6|19885.5|19883.5|19891.9|19889.9|19881.8|19879.8|796
1719540300000|2024-06-28 02:05:00|19885.6|19883.6|19889.3|19887.3|19889.4|19887.4|19884.1|19882.1|306
1719540600000|2024-06-28 02:10:00|19889.4|19887.4|19887.1|19885.1|19891.3|19889.3|19885.5|19883.5|308
1719540900000|2024-06-28 02:15:00|19887.4|19885.4|19888.1|19886.1|19890.5|19888.5|19885.9|19883.9|309
1719541200000|2024-06-28 02:20:00|19888.8|19886.8|19889.8|19887.8|19891.5|19889.5|19888.4|19886.4|213
1719541500000|2024-06-28 02:25:00|19889.9|19887.9|19889.5|19887.5|19891.4|19889.4|19887.8|19885.8|229
1719541800000|2024-06-28 02:30:00|19889.4|19887.4|19886.3|19884.3|19893.5|19891.5|19886.1|19884.1|621
1719542100000|2024-06-28 02:35:00|19886.4|19884.4|19880.6|19878.6|19886.8|19884.8|19876.3|19874.3|698
1719542400000|2024-06-28 02:40:00|19880|19878|19882.6|19880.6|19883.3|19881.3|19879.6|19877.6|279
1719542700000|2024-06-28 02:45:00|19882.5|19880.5|19886.6|19884.6|19888|19886|19882.5|19880.5|285
1719543000000|2024-06-28 02:50:00|19886.5|19884.5|19886.9|19884.9|19887.5|19885.5|19886.1|19884.1|176
1719543300000|2024-06-28 02:55:00|19887.1|19885.1|19886.8|19884.8|19888|19886|19886.1|19884.1|149
1719543600000|2024-06-28 03:00:00|19887.5|19885.5|19887.8|19885.8|19890.1|19888.1|19886.9|19884.9|192
1719543900000|2024-06-28 03:05:00|19887.6|19885.6|19889.5|19887.5|19890|19888|19886.1|19884.1|211
1719544200000|2024-06-28 03:10:00|19889.6|19887.6|19887.9|19885.9|19889.6|19887.6|19886.3|19884.3|135
1719544500000|2024-06-28 03:15:00|19887.8|19885.8|19887|19885|19888.5|19886.5|19886.1|19884.1|219
1719544800000|2024-06-28 03:20:00|19886.9|19884.9|19889.3|19887.3|19890.9|19888.9|19886.9|19884.9|112
1719545100000|2024-06-28 03:25:00|19889.4|19887.4|19889|19887|19889.5|19887.5|19887.9|19885.9|109
1719545400000|2024-06-28 03:30:00|19888.9|19886.9|19888.3|19886.3|19889.3|19887.3|19886.8|19884.8|143
1719545700000|2024-06-28 03:35:00|19888.1|19886.1|19888.3|19886.3|19889.3|19887.3|19886.8|19884.8|110
1719546000000|2024-06-28 03:40:00|19888.4|19886.4|19883|19881|19888.6|19886.6|19882.8|19880.8|256
1719546300000|2024-06-28 03:45:00|19883.1|19881.1|19885.6|19883.6|19885.9|19883.9|19880.3|19878.3|270
1719546600000|2024-06-28 03:50:00|19885.5|19883.5|19883.5|19881.5|19885.9|19883.9|19881.9|19879.9|138
1719546900000|2024-06-28 03:55:00|19883.6|19881.6|19884.8|19882.8|19885.8|19883.8|19883.1|19881.1|69
1719547200000|2024-06-28 04:00:00|19884.5|19882.5|19880|19878|19885.3|19883.3|19878.9|19876.9|225
1719547500000|2024-06-28 04:05:00|19879.9|19877.9|19870.5|19868.5|19879.9|19877.9|19866.4|19864.4|745
1719547800000|2024-06-28 04:10:00|19870.6|19868.6|19869.9|19867.9|19876.1|19874.1|19868|19866|412
1719548100000|2024-06-28 04:15:00|19869.8|19867.8|19871.6|19869.6|19874.6|19872.6|19868.8|19866.8|183
1719548400000|2024-06-28 04:20:00|19871.4|19869.4|19871.5|19869.5|19872.8|19870.8|19868.9|19866.9|120
1719548700000|2024-06-28 04:25:00|19871.4|19869.4|19869.6|19867.6|19872.3|19870.3|19868.8|19866.8|84
1719549000000|2024-06-28 04:30:00|19869.8|19867.8|19869.3|19867.3|19870|19868|19866.6|19864.6|210
1719549300000|2024-06-28 04:35:00|19869.1|19867.1|19871.6|19869.6|19871.8|19869.8|19868.5|19866.5|119
1719549600000|2024-06-28 04:40:00|19871.8|19869.8|19866.6|19864.6|19872.5|19870.5|19862.9|19860.9|463
1719549900000|2024-06-28 04:45:00|19866.8|19864.8|19864.9|19862.9|19868.3|19866.3|19864.1|19862.1|272
1719550200000|2024-06-28 04:50:00|19865|19863|19861|19859|19866.5|19864.5|19858.5|19856.5|375
1719550500000|2024-06-28 04:55:00|19860.9|19858.9|19862.6|19860.6|19864.1|19862.1|19859.6|19857.6|177
1719550800000|2024-06-28 05:00:00|19862.8|19860.8|19860.5|19858.5|19864.1|19862.1|19860.3|19858.3|147
1719551100000|2024-06-28 05:05:00|19860.4|19858.4|19861.3|19859.3|19863.5|19861.5|19859.4|19857.4|122
1719551400000|2024-06-28 05:10:00|19861.5|19859.5|19860.8|19858.8|19863.5|19861.5|19858.3|19856.3|275
1719551700000|2024-06-28 05:15:00|19860.6|19858.6|19862.4|19860.4|19865.3|19863.3|19860.6|19858.6|212
1719552000000|2024-06-28 05:20:00|19862.5|19860.5|19864.8|19862.8|19866|19864|19860.8|19858.8|208
1719552300000|2024-06-28 05:25:00|19864.6|19862.6|19859.1|19857.1|19864.9|19862.9|19858.5|19856.5|276
1719552600000|2024-06-28 05:30:00|19859.3|19857.3|19855.3|19853.3|19862.1|19860.1|19855.3|19853.3|341
1719552900000|2024-06-28 05:35:00|19855.5|19853.5|19858.3|19856.3|19858.4|19856.4|19854.4|19852.4|281
1719553200000|2024-06-28 05:40:00|19858.1|19856.1|19861.1|19859.1|19861.5|19859.5|19857.9|19855.9|148
1719553500000|2024-06-28 05:45:00|19861.3|19859.3|19856.9|19854.9|19861.3|19859.3|19856.4|19854.4|128
1719553800000|2024-06-28 05:50:00|19856.8|19854.8|19858.1|19856.1|19859|19857|19855.1|19853.1|108
1719554100000|2024-06-28 05:55:00|19858|19856|19863|19861|19863.4|19861.4|19857.6|19855.6|200
1719554400000|2024-06-28 06:00:00|19862.9|19860.9|19871.9|19869.9|19873.9|19871.9|19862.6|19860.6|760
1719554700000|2024-06-28 06:05:00|19872|19870|19874.1|19872.1|19878.1|19876.1|19869.8|19867.8|510
1719555000000|2024-06-28 06:10:00|19874|19872|19878.4|19876.4|19879.6|19877.6|19872.6|19870.6|461
1719555300000|2024-06-28 06:15:00|19878.5|19876.5|19877.4|19875.4|19881.6|19879.6|19875.8|19873.8|359
1719555600000|2024-06-28 06:20:00|19877.5|19875.5|19877.4|19875.4|19879.9|19877.9|19875.4|19873.4|303
1719555900000|2024-06-28 06:25:00|19877.3|19875.3|19882.9|19880.9|19885.3|19883.3|19876.3|19874.3|388
1719556200000|2024-06-28 06:30:00|19882.8|19880.8|19884.5|19882.5|19885.4|19883.4|19881.4|19879.4|372
1719556500000|2024-06-28 06:35:00|19884.1|19882.1|19877.4|19875.4|19885.6|19883.6|19875.8|19873.8|511
1719556800000|2024-06-28 06:40:00|19877.8|19875.8|19869.6|19867.6|19877.8|19875.8|19867.3|19865.3|604
1719557100000|2024-06-28 06:45:00|19869.8|19867.8|19871.9|19869.9|19875.4|19873.4|19869.6|19867.6|298
1719557400000|2024-06-28 06:50:00|19871.6|19869.6|19868.1|19866.1|19877.6|19875.6|19868.1|19866.1|372
1719557700000|2024-06-28 06:55:00|19868.3|19866.3|19868.4|19866.4|19869.4|19867.4|19866.1|19864.1|271
1719558000000|2024-06-28 07:00:00|19868.3|19866.3|19859.4|19857.4|19868.5|19866.5|19858.8|19856.8|744
1719558300000|2024-06-28 07:05:00|19859.1|19857.1|19872|19870|19872.5|19870.5|19859.1|19857.1|676
1719558600000|2024-06-28 07:10:00|19871.8|19869.8|19862.9|19860.9|19877.1|19875.1|19859.9|19857.9|832
1719558900000|2024-06-28 07:15:00|19863|19861|19863.6|19861.6|19865|19863|19858.6|19856.6|429
1719559200000|2024-06-28 07:20:00|19863.5|19861.5|19867.9|19865.9|19871.5|19869.5|19862|19860|401
1719559500000|2024-06-28 07:25:00|19868|19866|19872.4|19870.4|19873.1|19871.1|19867.6|19865.6|262
1719559800000|2024-06-28 07:30:00|19872.3|19870.3|19870.3|19868.3|19874.8|19872.8|19869.5|19867.5|295
1719560100000|2024-06-28 07:35:00|19870.4|19868.4|19863|19861|19870.5|19868.5|19861.9|19859.9|414
1719560400000|2024-06-28 07:40:00|19861.4|19859.4|19870.4|19868.4|19874.4|19872.4|19860.9|19858.9|422
1719560700000|2024-06-28 07:45:00|19870.3|19868.3|19862.4|19860.4|19871.4|19869.4|19861.6|19859.6|292
1719561000000|2024-06-28 07:50:00|19862.3|19860.3|19861|19859|19868.3|19866.3|19858.9|19856.9|300
1719561300000|2024-06-28 07:55:00|19861.1|19859.1|19859.5|19857.5|19866.9|19864.9|19859.4|19857.4|382
1719561600000|2024-06-28 08:00:00|19859.4|19857.4|19860.9|19858.9|19864.8|19862.8|19858.6|19856.6|471
1719561900000|2024-06-28 08:05:00|19860.8|19858.8|19848.4|19846.4|19860.9|19858.9|19846.3|19844.3|1055
1719562200000|2024-06-28 08:10:00|19848.3|19846.3|19848.9|19846.9|19852.3|19850.3|19846|19844|630
1719562500000|2024-06-28 08:15:00|19849.1|19847.1|19855.4|19853.4|19856.1|19854.1|19847.3|19845.3|576
1719562800000|2024-06-28 08:20:00|19855.5|19853.5|19859.5|19857.5|19860.5|19858.5|19852.4|19850.4|354
1719563100000|2024-06-28 08:25:00|19859.4|19857.4|19866.9|19864.9|19868.9|19866.9|19858.1|19856.1|804
1719563400000|2024-06-28 08:30:00|19867|19865|19861.9|19859.9|19871|19869|19859.9|19857.9|466
1719563700000|2024-06-28 08:35:00|19861.8|19859.8|19866.1|19864.1|19866.9|19864.9|19861.8|19859.8|348
1719564000000|2024-06-28 08:40:00|19866.3|19864.3|19863.9|19861.9|19871.1|19869.1|19863.5|19861.5|378
1719564300000|2024-06-28 08:45:00|19864|19862|19861.9|19859.9|19865.6|19863.6|19859.9|19857.9|393
1719564600000|2024-06-28 08:50:00|19862|19860|19865.4|19863.4|19866.9|19864.9|19861.4|19859.4|375
1719564900000|2024-06-28 08:55:00|19865.5|19863.5|19868.8|19866.8|19869.4|19867.4|19860.8|19858.8|340
1719565200000|2024-06-28 09:00:00|19868.9|19866.9|19876.6|19874.6|19877.3|19875.3|19868.8|19866.8|689
1719565500000|2024-06-28 09:05:00|19876.9|19874.9|19873.3|19871.3|19877.4|19875.4|19870.1|19868.1|385
1719565800000|2024-06-28 09:10:00|19873.1|19871.1|19870.4|19868.4|19873.8|19871.8|19869.6|19867.6|320
1719566100000|2024-06-28 09:15:00|19870.5|19868.5|19872.5|19870.5|19872.9|19870.9|19868.1|19866.1|462
1719566400000|2024-06-28 09:20:00|19872.6|19870.6|19875.4|19873.4|19879.4|19877.4|19872.1|19870.1|543
1719566700000|2024-06-28 09:25:00|19875.5|19873.5|19873.1|19871.1|19877.1|19875.1|19871.3|19869.3|276
1719567000000|2024-06-28 09:30:00|19873|19871|19870.3|19868.3|19875.3|19873.3|19869.1|19867.1|316
1719567300000|2024-06-28 09:35:00|19870.4|19868.4|19883|19881|19884.5|19882.5|19869.4|19867.4|662
1719567600000|2024-06-28 09:40:00|19883.3|19881.3|19883.8|19881.8|19886.8|19884.8|19880|19878|554
1719567900000|2024-06-28 09:45:00|19883.6|19881.6|19883|19881|19885.5|19883.5|19880.5|19878.5|432
1719568200000|2024-06-28 09:50:00|19882.9|19880.9|19883|19881|19883.6|19881.6|19878.4|19876.4|358
1719568500000|2024-06-28 09:55:00|19883.1|19881.1|19880.5|19878.5|19883.8|19881.8|19879.4|19877.4|368
1719568800000|2024-06-28 10:00:00|19880.4|19878.4|19878.4|19876.4|19881.1|19879.1|19877.3|19875.3|318
1719569100000|2024-06-28 10:05:00|19878.3|19876.3|19882.9|19880.9|19883.8|19881.8|19878.3|19876.3|323
1719569400000|2024-06-28 10:10:00|19883|19881|19880.3|19878.3|19883.3|19881.3|19879.5|19877.5|264
1719569700000|2024-06-28 10:15:00|19880.1|19878.1|19874.8|19872.8|19881.8|19879.8|19870|19868|492
1719570000000|2024-06-28 10:20:00|19874.9|19872.9|19883|19881|19883|19881|19872.6|19870.6|509
1719570300000|2024-06-28 10:25:00|19883.1|19881.1|19878.4|19876.4|19883.5|19881.5|19876.8|19874.8|591
1719570600000|2024-06-28 10:30:00|19878.5|19876.5|19875.9|19873.9|19881.8|19879.8|19873.1|19871.1|311
1719570900000|2024-06-28 10:35:00|19876|19874|19876.3|19874.3|19879.4|19877.4|19875.6|19873.6|220
1719571200000|2024-06-28 10:40:00|19876.4|19874.4|19880.8|19878.8|19881.8|19879.8|19875|19873|180
1719571500000|2024-06-28 10:45:00|19880.9|19878.9|19881.8|19879.8|19882|19880|19877.5|19875.5|149
1719571800000|2024-06-28 10:50:00|19882.3|19880.3|19880.5|19878.5|19883.5|19881.5|19880.1|19878.1|357
1719572100000|2024-06-28 10:55:00|19881|19879|19880.5|19878.5|19881.6|19879.6|19877.5|19875.5|211
1719572400000|2024-06-28 11:00:00|19880.4|19878.4|19878.1|19876.1|19880.6|19878.6|19874.4|19872.4|547
1719572700000|2024-06-28 11:05:00|19878.3|19876.3|19877.1|19875.1|19879.5|19877.5|19874.9|19872.9|274
1719573000000|2024-06-28 11:10:00|19877|19875|19878.6|19876.6|19879.8|19877.8|19876|19874|215
1719573300000|2024-06-28 11:15:00|19878.5|19876.5|19879.3|19877.3|19882.1|19880.1|19876.6|19874.6|476
1719573600000|2024-06-28 11:20:00|19879.1|19877.1|19877.5|19875.5|19879.3|19877.3|19873.1|19871.1|409
1719573900000|2024-06-28 11:25:00|19877.6|19875.6|19875.6|19873.6|19878.5|19876.5|19873|19871|424
1719574200000|2024-06-28 11:30:00|19875.5|19873.5|19879.8|19877.8|19881.5|19879.5|19874.3|19872.3|477
1719574500000|2024-06-28 11:35:00|19880.3|19878.3|19882.1|19880.1|19883.4|19881.4|19878|19876|783
1719574800000|2024-06-28 11:40:00|19882.6|19880.6|19879.4|19877.4|19882.6|19880.6|19878.3|19876.3|336
1719575100000|2024-06-28 11:45:00|19879.5|19877.5|19877.8|19875.8|19881.1|19879.1|19877.6|19875.6|249
1719575400000|2024-06-28 11:50:00|19877.6|19875.6|19880.3|19878.3|19880.5|19878.5|19876.3|19874.3|337
1719575700000|2024-06-28 11:55:00|19880.4|19878.4|19880.8|19878.8|19881|19879|19878.4|19876.4|248
1719576000000|2024-06-28 12:00:00|19880.6|19878.6|19877.5|19875.5|19881.5|19879.5|19874.5|19872.5|360
1719576300000|2024-06-28 12:05:00|19877.6|19875.6|19881.8|19879.8|19883.5|19881.5|19877.3|19875.3|1019
1719576600000|2024-06-28 12:10:00|19881.9|19879.9|19889|19887|19889.3|19887.3|19879.5|19877.5|693
1719576900000|2024-06-28 12:15:00|19888.8|19886.8|19899.3|19897.3|19902.8|19900.8|19888.8|19886.8|1657
1719577200000|2024-06-28 12:20:00|19899.4|19897.4|19899.1|19897.1|19904.5|19902.5|19894.4|19892.4|1374
1719577500000|2024-06-28 12:25:00|19899|19897|19903.3|19901.3|19907.8|19905.8|19896.5|19894.5|1188
1719577800000|2024-06-28 12:30:00|19903.1|19901.1|19898.4|19896.4|19927.6|19925.6|19873.8|19871.8|8368
1719578100000|2024-06-28 12:35:00|19897.9|19895.9|19889.3|19887.3|19902.5|19900.5|19880.4|19878.4|3810
1719578400000|2024-06-28 12:40:00|19889.1|19887.1|19863.4|19861.4|19889.1|19887.1|19848.3|19846.3|5823
1719578700000|2024-06-28 12:45:00|19863.5|19861.5|19852.4|19850.4|19867.3|19865.3|19849.8|19847.8|2815
1719579000000|2024-06-28 12:50:00|19852.5|19850.5|19845.4|19843.4|19855.9|19853.9|19843|19841|3296
1719579300000|2024-06-28 12:55:00|19845.5|19843.5|19836.3|19834.3|19847.8|19845.8|19832.8|19830.8|3770
1719579600000|2024-06-28 13:00:00|19836.1|19834.1|19828.5|19826.5|19842.5|19840.5|19814.8|19812.8|4129
1719579900000|2024-06-28 13:05:00|19828.6|19826.6|19832.4|19830.4|19842|19840|19822.1|19820.1|3404
1719580200000|2024-06-28 13:10:00|19832.3|19830.3|19841.3|19839.3|19844.9|19842.9|19831.6|19829.6|2469
1719580500000|2024-06-28 13:15:00|19841.1|19839.1|19826.3|19824.3|19841.6|19839.6|19814.9|19812.9|3541
1719580800000|2024-06-28 13:20:00|19826.4|19824.4|19821.3|19819.3|19830.3|19828.3|19820.8|19818.8|1676
1719581100000|2024-06-28 13:25:00|19821.4|19819.4|19824.5|19822.5|19829.1|19827.1|19812.8|19810.8|3984
1719581400000|2024-06-28 13:30:00|19824|19823|19795|19794|19828|19827|19793.3|19792.3|18016
1719581700000|2024-06-28 13:35:00|19795.5|19794.5|19840.8|19839.8|19846.8|19845.8|19795.5|19794.5|14149
1719582000000|2024-06-28 13:40:00|19841.1|19840.1|19857.1|19856.1|19859|19858|19823.1|19822.1|10926
1719582300000|2024-06-28 13:45:00|19856.8|19855.8|19879.9|19878.9|19880.4|19879.4|19856.4|19855.4|12102
1719582600000|2024-06-28 13:50:00|19880.3|19879.3|19885.8|19884.8|19895|19894|19879.8|19878.8|10806
1719582900000|2024-06-28 13:55:00|19885.9|19884.9|19902.7|19901.7|19903.7|19902.7|19880.3|19879.3|8385
1719583200000|2024-06-28 14:00:00|19905.3|19904.3|19973.7|19972.7|19977.2|19976.2|19905.3|19904.3|21273
1719583500000|2024-06-28 14:05:00|19974.3|19973.3|19989.2|19988.2|19996.8|19995.8|19970.8|19969.8|13785
1719583800000|2024-06-28 14:10:00|19989|19988|20019.2|20018.2|20019.4|20018.4|19988.5|19987.5|12328
1719584100000|2024-06-28 14:15:00|20018.9|20017.9|19983.3|19982.3|20027.8|20026.8|19976.2|19975.2|16304
1719584400000|2024-06-28 14:20:00|19982.9|19981.9|19999.9|19998.9|20007.8|20006.8|19980.3|19979.3|9303
1719584700000|2024-06-28 14:25:00|20000.3|19999.3|19966.8|19965.8|20002.5|20001.5|19964.7|19963.7|7006
1719585000000|2024-06-28 14:30:00|19967.2|19966.2|19986.5|19985.5|19998.8|19997.8|19964.7|19963.7|7192
1719585300000|2024-06-28 14:35:00|19986.2|19985.2|19948.9|19947.9|19989.4|19988.4|19948.9|19947.9|9484
1719585600000|2024-06-28 14:40:00|19949.3|19948.3|19948.4|19947.4|19953.2|19952.2|19924.4|19923.4|13661
1719585900000|2024-06-28 14:45:00|19947.8|19946.8|19948.7|19947.7|19952.4|19951.4|19932.7|19931.7|6165
1719586200000|2024-06-28 14:50:00|19948.5|19947.5|19899.9|19898.9|19951.9|19950.9|19897.3|19896.3|12095
1719586500000|2024-06-28 14:55:00|19898.9|19897.9|19892.2|19891.2|19909|19908|19871.2|19870.2|13484
1719586800000|2024-06-28 15:00:00|19892|19891|19866.2|19865.2|19892|19891|19843.2|19842.2|14596
1719587100000|2024-06-28 15:05:00|19866.3|19865.3|19842.3|19841.3|19870|19869|19830.4|19829.4|11671
1719587400000|2024-06-28 15:10:00|19840.7|19839.7|19845.9|19844.9|19858.2|19857.2|19834.5|19833.5|7553
1719587700000|2024-06-28 15:15:00|19845.7|19844.7|19853.7|19852.7|19856.9|19855.9|19840.5|19839.5|6036
1719588000000|2024-06-28 15:20:00|19854.3|19853.3|19868.2|19867.2|19877|19876|19852.9|19851.9|8109
1719588300000|2024-06-28 15:25:00|19868.4|19867.4|19852.7|19851.7|19870.9|19869.9|19827.8|19826.8|8202
1719588600000|2024-06-28 15:30:00|19852.8|19851.8|19870.9|19869.9|19874.2|19873.2|19849.4|19848.4|5972
1719588900000|2024-06-28 15:35:00|19871.4|19870.4|19870.5|19869.5|19871.5|19870.5|19847.9|19846.9|4992
1719589200000|2024-06-28 15:40:00|19871.2|19870.2|19853.9|19852.9|19881.9|19880.9|19842.7|19841.7|7761
1719589500000|2024-06-28 15:45:00|19854|19853|19859.9|19858.9|19864.8|19863.8|19852.9|19851.9|3464
1719589800000|2024-06-28 15:50:00|19860|19859|19862.2|19861.2|19875.4|19874.4|19855.7|19854.7|4731
1719590100000|2024-06-28 15:55:00|19862.3|19861.3|19859.5|19858.5|19867.7|19866.7|19852.7|19851.7|3933
1719590400000|2024-06-28 16:00:00|19860.4|19859.4|19849.8|19848.8|19869.3|19868.3|19846.1|19845.1|3736
1719590700000|2024-06-28 16:05:00|19850.6|19849.6|19818.8|19817.8|19850.8|19849.8|19810|19809|9193
1719591000000|2024-06-28 16:10:00|19819|19818|19809.3|19808.3|19819|19818|19801.5|19800.5|7604
1719591300000|2024-06-28 16:15:00|19809.8|19808.8|19792|19791|19818.8|19817.8|19775.9|19774.9|10320
1719591600000|2024-06-28 16:20:00|19792.1|19791.1|19806.3|19805.3|19810.8|19809.8|19784|19783|6809
1719591900000|2024-06-28 16:25:00|19806.1|19805.1|19825|19824|19829.3|19828.3|19804.3|19803.3|5531
1719592200000|2024-06-28 16:30:00|19825.4|19824.4|19795.4|19794.4|19832.1|19831.1|19786.3|19785.3|6636
1719592500000|2024-06-28 16:35:00|19795.3|19794.3|19756.5|19755.5|19800.1|19799.1|19756.5|19755.5|8445
1719592800000|2024-06-28 16:40:00|19756.6|19755.6|19771|19770|19772.4|19771.4|19739.5|19738.5|10171
1719593100000|2024-06-28 16:45:00|19770.3|19769.3|19772.8|19771.8|19778.3|19777.3|19749.3|19748.3|6237
1719593400000|2024-06-28 16:50:00|19772.5|19771.5|19779.3|19778.3|19783.3|19782.3|19761.5|19760.5|4315
1719593700000|2024-06-28 16:55:00|19779.1|19778.1|19791.6|19790.6|19795|19794|19774|19773|4396
1719594000000|2024-06-28 17:00:00|19791.8|19790.8|19778.1|19777.1|19791.8|19790.8|19771.9|19770.9|4424
1719594300000|2024-06-28 17:05:00|19778.3|19777.3|19813.4|19812.4|19813.5|19812.5|19774.6|19773.6|5324
1719594600000|2024-06-28 17:10:00|19813.5|19812.5|19815.6|19814.6|19818.4|19817.4|19804.4|19803.4|3710
1719594900000|2024-06-28 17:15:00|19815.5|19814.5|19814.3|19813.3|19817.4|19816.4|19808.6|19807.6|2346
1719595200000|2024-06-28 17:20:00|19813.9|19812.9|19823.4|19822.4|19827|19826|19812.1|19811.1|3571
1719595500000|2024-06-28 17:25:00|19823.1|19822.1|19804.9|19803.9|19825.9|19824.9|19799.9|19798.9|3952
1719595800000|2024-06-28 17:30:00|19805|19804|19794.6|19793.6|19814.6|19813.6|19791.8|19790.8|5144
1719596100000|2024-06-28 17:35:00|19794.8|19793.8|19803.6|19802.6|19806|19805|19792.1|19791.1|3217
1719596400000|2024-06-28 17:40:00|19803.9|19802.9|19789.1|19788.1|19805.4|19804.4|19784.9|19783.9|3264
1719596700000|2024-06-28 17:45:00|19789|19788|19788.9|19787.9|19795.6|19794.6|19783.9|19782.9|3291
1719597000000|2024-06-28 17:50:00|19789|19788|19791.9|19790.9|19801.1|19800.1|19786.5|19785.5|3078
1719597300000|2024-06-28 17:55:00|19792|19791|19794.9|19793.9|19796.1|19795.1|19785|19784|2401
1719597600000|2024-06-28 18:00:00|19795|19794|19813.1|19812.1|19814.4|19813.4|19787.8|19786.8|4669
1719597900000|2024-06-28 18:05:00|19812.9|19811.9|19806.9|19805.9|19812.9|19811.9|19796.8|19795.8|3205
1719598200000|2024-06-28 18:10:00|19807|19806|19821.4|19820.4|19821.4|19820.4|19803|19802|3248
1719598500000|2024-06-28 18:15:00|19821.5|19820.5|19808.8|19807.8|19825.9|19824.9|19806.3|19805.3|3276
1719598800000|2024-06-28 18:20:00|19808.9|19807.9|19769.9|19768.9|19808.9|19807.9|19759.9|19758.9|8257
1719599100000|2024-06-28 18:25:00|19769.8|19768.8|19768.2|19767.2|19790.2|19789.2|19767.2|19766.2|5121
1719599400000|2024-06-28 18:30:00|19768.3|19767.3|19774.4|19773.4|19777.2|19776.2|19763.7|19762.7|3776
1719599700000|2024-06-28 18:35:00|19774.2|19773.2|19775.1|19774.1|19788.7|19787.7|19770.6|19769.6|3498
1719600000000|2024-06-28 18:40:00|19775.2|19774.2|19771.3|19770.3|19785.7|19784.7|19767.6|19766.6|3168
1719600300000|2024-06-28 18:45:00|19771.7|19770.7|19761.4|19760.4|19775.9|19774.9|19760.4|19759.4|3338
1719600600000|2024-06-28 18:50:00|19761.2|19760.2|19767.6|19766.6|19775.2|19774.2|19758.2|19757.2|3567
1719600900000|2024-06-28 18:55:00|19767.4|19766.4|19766.7|19765.7|19772.1|19771.1|19762.2|19761.2|2393
1719601200000|2024-06-28 19:00:00|19766.8|19765.8|19752.2|19751.2|19770.4|19769.4|19749.9|19748.9|5002
1719601500000|2024-06-28 19:05:00|19752.4|19751.4|19758.9|19757.9|19764.2|19763.2|19748.1|19747.1|3715
1719601800000|2024-06-28 19:10:00|19758.8|19757.8|19750.1|19749.1|19759.3|19758.3|19743.1|19742.1|3484
1719602100000|2024-06-28 19:15:00|19751.3|19750.3|19760.4|19759.4|19760.8|19759.8|19745.2|19744.2|4132
1719602400000|2024-06-28 19:20:00|19760.3|19759.3|19751.2|19750.2|19766.6|19765.6|19742.2|19741.2|4799
1719602700000|2024-06-28 19:25:00|19751.4|19750.4|19745.4|19744.4|19756.9|19755.9|19743.6|19742.6|3088
1719603000000|2024-06-28 19:30:00|19745.6|19744.6|19691.9|19690.9|19749.3|19748.3|19661.2|19660.2|17884
1719603300000|2024-06-28 19:35:00|19691.7|19690.7|19726.6|19725.6|19730.9|19729.9|19690.1|19689.1|10590
1719603600000|2024-06-28 19:40:00|19726.4|19725.4|19751.1|19750.1|19773.4|19772.4|19724.8|19723.8|11975
1719603900000|2024-06-28 19:45:00|19751.6|19750.6|19758.3|19757.3|19767.4|19766.4|19741.4|19740.4|8307
1719604200000|2024-06-28 19:50:00|19757.8|19756.8|19723.1|19722.1|19768.9|19767.9|19719.4|19718.4|15204
1719604500000|2024-06-28 19:55:00|19723|19722|19688.5|19687.5|19738.1|19737.1|19674.6|19673.6|34536
1719604800000|2024-06-28 20:00:00|19689|19687|19703.9|19701.9|19711|19709|19687.9|19685.9|12335
1719605100000|2024-06-28 20:05:00|19704|19702|19725.1|19723.1|19725.3|19723.3|19699.9|19697.9|4226
1719605400000|2024-06-28 20:10:00|19725.4|19723.4|19714.3|19712.3|19732.9|19730.9|19709|19707|3945
1719605700000|2024-06-28 20:15:00|19714.4|19712.4|19724.5|19722.5|19724.8|19722.8|19713.8|19711.8|980
1719606000000|2024-06-28 20:20:00|19724.6|19722.6|19725|19723|19726|19724|19721|19719|530
1719606300000|2024-06-28 20:25:00|19724.9|19722.9|19726.6|19724.6|19730.3|19728.3|19718.4|19716.4|891
1719606600000|2024-06-28 20:30:00|19727.4|19725.4|19718.1|19716.1|19728.3|19726.3|19715.4|19713.4|970
1719606900000|2024-06-28 20:35:00|19717.8|19715.8|19719.4|19717.4|19720.1|19718.1|19714.9|19712.9|368
1719607200000|2024-06-28 20:40:00|19719.3|19717.3|19728.6|19726.6|19729.5|19727.5|19716.4|19714.4|590
1719607500000|2024-06-28 20:45:00|19728.8|19726.8|19728.8|19726.8|19730.9|19728.9|19726.4|19724.4|506
1719607800000|2024-06-28 20:50:00|19728.6|19726.6|19727.5|19725.5|19729|19727|19725.8|19723.8|344
1719608100000|2024-06-28 20:55:00|19727.6|19725.6|19723.1|19718.1|19728.6|19726.6|19720.3|19717.3|592
1719608400000|2024-06-28 21:00:00|19723.2|19718.2|19723.2|19718.2|19723.2|19718.2|19723.2|19718.2|0
1719784800000|2024-06-30 22:00:00|19738.2|19736.2|19723.3|19721.3|19741.1|19739.1|19713.8|19711.8|1240
1719785100000|2024-06-30 22:05:00|19723.6|19721.6|19708.5|19706.5|19728.1|19726.1|19707.8|19705.8|759
1719785400000|2024-06-30 22:10:00|19708.3|19706.3|19710.7|19708.7|19712.1|19710.1|19703.6|19701.6|359
1719785700000|2024-06-30 22:15:00|19710.8|19708.8|19725.5|19723.5|19726|19724|19710|19708|412
1719786000000|2024-06-30 22:20:00|19725.1|19723.1|19724.8|19722.8|19727.1|19725.1|19721.6|19719.6|387
1719786300000|2024-06-30 22:25:00|19725|19723|19738.3|19736.3|19740.3|19738.3|19725|19723|630
1719786600000|2024-06-30 22:30:00|19738.5|19736.5|19741.7|19739.7|19743.6|19741.6|19732|19730|597
1719786900000|2024-06-30 22:35:00|19741.5|19739.5|19736.2|19734.2|19743.3|19741.3|19735.3|19733.3|268
1719787200000|2024-06-30 22:40:00|19736.3|19734.3|19737.6|19735.6|19738.2|19736.2|19732|19730|271
1719787500000|2024-06-30 22:45:00|19737.5|19735.5|19729.7|19727.7|19739.6|19737.6|19727.1|19725.1|321
1719787800000|2024-06-30 22:50:00|19729.8|19727.8|19734.2|19732.2|19737.3|19735.3|19728.3|19726.3|247
1719788100000|2024-06-30 22:55:00|19734.1|19732.1|19732.6|19730.6|19736.1|19734.1|19731.6|19729.6|151
1719788400000|2024-06-30 23:00:00|19732.2|19730.2|19716.2|19714.2|19732.8|19730.8|19709.2|19707.2|856
1719788700000|2024-06-30 23:05:00|19716.1|19714.1|19723.3|19721.3|19724.2|19722.2|19712.6|19710.6|304
1719789000000|2024-06-30 23:10:00|19723.5|19721.5|19714.1|19712.1|19723.5|19721.5|19705.7|19703.7|478
1719789300000|2024-06-30 23:15:00|19714.2|19712.2|19699.2|19697.2|19716.7|19714.7|19693.6|19691.6|826
1719789600000|2024-06-30 23:20:00|19699.1|19697.1|19713.5|19711.5|19716.7|19714.7|19698|19696|526
1719789900000|2024-06-30 23:25:00|19713.6|19711.6|19722.1|19720.1|19726.6|19724.6|19713.5|19711.5|508
1719790200000|2024-06-30 23:30:00|19722.8|19720.8|19722.8|19720.8|19723.7|19721.7|19718.1|19716.1|226
1719790500000|2024-06-30 23:35:00|19722.3|19720.3|19724.5|19722.5|19726.3|19724.3|19719.6|19717.6|189
1719790800000|2024-06-30 23:40:00|19724.3|19722.3|19720.8|19718.8|19725.1|19723.1|19720.7|19718.7|94
1719791100000|2024-06-30 23:45:00|19720.7|19718.7|19718.6|19716.6|19722.2|19720.2|19715.5|19713.5|221
1719791400000|2024-06-30 23:50:00|19718.5|19716.5|19706.6|19704.6|19718.5|19716.5|19705.8|19703.8|555
1719791700000|2024-06-30 23:55:00|19706.7|19704.7|19705|19703|19709.2|19707.2|19701.6|19699.6|324
1719792000000|2024-07-01 00:00:00|19705.2|19703.2|19711.2|19709.2|19716.5|19714.5|19691.2|19689.2|1009
1719792300000|2024-07-01 00:05:00|19711.3|19709.3|19719|19717|19720.5|19718.5|19709.7|19707.7|434
1719792600000|2024-07-01 00:10:00|19718.8|19716.8|19716.8|19714.8|19723|19721|19715.6|19713.6|267
1719792900000|2024-07-01 00:15:00|19717|19715|19725.5|19723.5|19728|19726|19715.8|19713.8|546
1719793200000|2024-07-01 00:20:00|19725.6|19723.6|19728.8|19726.8|19732.8|19730.8|19725.2|19723.2|333
1719793500000|2024-07-01 00:25:00|19728.7|19726.7|19733.3|19731.3|19735.8|19733.8|19728.5|19726.5|353
1719793800000|2024-07-01 00:30:00|19733.2|19731.2|19736.3|19734.3|19738|19736|19730.1|19728.1|262
1719794100000|2024-07-01 00:35:00|19736.2|19734.2|19736.8|19734.8|19739.3|19737.3|19732.6|19730.6|307
1719794400000|2024-07-01 00:40:00|19736.7|19734.7|19736|19734|19737.7|19735.7|19734.5|19732.5|188
1719794700000|2024-07-01 00:45:00|19736.1|19734.1|19733|19731|19736.2|19734.2|19730.1|19728.1|284
1719795000000|2024-07-01 00:50:00|19733.1|19731.1|19733.8|19731.8|19735.1|19733.1|19730.1|19728.1|399
1719795300000|2024-07-01 00:55:00|19733.7|19731.7|19742.1|19740.1|19742.6|19740.6|19732.3|19730.3|423
1719795600000|2024-07-01 01:00:00|19741.8|19739.8|19737.6|19735.6|19743.8|19741.8|19735.3|19733.3|352
1719795900000|2024-07-01 01:05:00|19737.7|19735.7|19742.4|19740.4|19747|19745|19737.5|19735.5|388
1719796200000|2024-07-01 01:10:00|19742.9|19740.9|19744.2|19742.2|19746|19744|19741.7|19739.7|182
1719796500000|2024-07-01 01:15:00|19744.3|19742.3|19743.3|19741.3|19744.5|19742.5|19739.9|19737.9|275
1719796800000|2024-07-01 01:20:00|19743.4|19741.4|19747.7|19745.7|19748.5|19746.5|19743|19741|279
1719797100000|2024-07-01 01:25:00|19747.8|19745.8|19743.7|19741.7|19750.4|19748.4|19743.4|19741.4|400
1719797400000|2024-07-01 01:30:00|19743.5|19741.5|19747.5|19745.5|19751|19749|19743.3|19741.3|238
1719797700000|2024-07-01 01:35:00|19747.4|19745.4|19746.7|19744.7|19751.8|19749.8|19745|19743|408
1719798000000|2024-07-01 01:40:00|19746.5|19744.5|19746.8|19744.8|19747.9|19745.9|19743.3|19741.3|310
1719798300000|2024-07-01 01:45:00|19746.9|19744.9|19742.4|19740.4|19749.3|19747.3|19741.8|19739.8|252
1719798600000|2024-07-01 01:50:00|19742.2|19740.2|19742.8|19740.8|19744.3|19742.3|19740.9|19738.9|220
1719798900000|2024-07-01 01:55:00|19742.9|19740.9|19749.5|19747.5|19750|19748|19742.5|19740.5|262
1719799200000|2024-07-01 02:00:00|19749.4|19747.4|19753.8|19751.8|19757|19755|19747.8|19745.8|423
1719799500000|2024-07-01 02:05:00|19753.7|19751.7|19755.4|19753.4|19755.5|19753.5|19749.2|19747.2|276
1719799800000|2024-07-01 02:10:00|19755.5|19753.5|19754.5|19752.5|19757.4|19755.4|19753.3|19751.3|275
1719800100000|2024-07-01 02:15:00|19754.7|19752.7|19753.7|19751.7|19756.3|19754.3|19752.7|19750.7|147
1719800400000|2024-07-01 02:20:00|19753.8|19751.8|19754.7|19752.7|19755.9|19753.9|19750.7|19748.7|208
1719800700000|2024-07-01 02:25:00|19754.8|19752.8|19753.7|19751.7|19758.7|19756.7|19751.3|19749.3|294
1719801000000|2024-07-01 02:30:00|19753.8|19751.8|19759|19757|19760.2|19758.2|19753.7|19751.7|297
1719801300000|2024-07-01 02:35:00|19759.2|19757.2|19761.7|19759.7|19761.7|19759.7|19757.7|19755.7|220
1719801600000|2024-07-01 02:40:00|19761.3|19759.3|19760.4|19758.4|19761.4|19759.4|19757.9|19755.9|182
1719801900000|2024-07-01 02:45:00|19760.5|19758.5|19758|19756|19760.7|19758.7|19756.3|19754.3|265
1719802200000|2024-07-01 02:50:00|19757.9|19755.9|19758.2|19756.2|19759.2|19757.2|19757|19755|144
1719802500000|2024-07-01 02:55:00|19758.3|19756.3|19756.4|19754.4|19758.5|19756.5|19756.3|19754.3|206
1719802800000|2024-07-01 03:00:00|19756.5|19754.5|19759|19757|19759.2|19757.2|19756.5|19754.5|138
1719803100000|2024-07-01 03:05:00|19759.2|19757.2|19757.7|19755.7|19759.4|19757.4|19755.8|19753.8|191
1719803400000|2024-07-01 03:10:00|19757.5|19755.5|19758.7|19756.7|19764.4|19762.4|19757.5|19755.5|618
1719803700000|2024-07-01 03:15:00|19758.8|19756.8|19755.5|19753.5|19758.9|19756.9|19752.7|19750.7|304
1719804000000|2024-07-01 03:20:00|19755.7|19753.7|19751.2|19749.2|19756.3|19754.3|19750.7|19748.7|140
1719804300000|2024-07-01 03:25:00|19751|19749|19752.8|19750.8|19753.5|19751.5|19749.3|19747.3|433
1719804600000|2024-07-01 03:30:00|19753|19751|19747.4|19745.4|19754.7|19752.7|19747.2|19745.2|382
1719804900000|2024-07-01 03:35:00|19747.7|19745.7|19753.5|19751.5|19753.9|19751.9|19745.4|19743.4|411
1719805200000|2024-07-01 03:40:00|19753.4|19751.4|19755.2|19753.2|19758.4|19756.4|19753.4|19751.4|305
1719805500000|2024-07-01 03:45:00|19755.3|19753.3|19757.2|19755.2|19759|19757|19754|19752|271
1719805800000|2024-07-01 03:50:00|19757.3|19755.3|19757.5|19755.5|19758.3|19756.3|19755.3|19753.3|153
1719806100000|2024-07-01 03:55:00|19757.7|19755.7|19755.4|19753.4|19758.3|19756.3|19753.7|19751.7|171
1719806400000|2024-07-01 04:00:00|19755.3|19753.3|19752.7|19750.7|19756|19754|19749.9|19747.9|264
1719806700000|2024-07-01 04:05:00|19752.8|19750.8|19751|19749|19753.2|19751.2|19749.4|19747.4|85
1719807000000|2024-07-01 04:10:00|19750.9|19748.9|19755.3|19753.3|19755.7|19753.7|19747.7|19745.7|216
1719807300000|2024-07-01 04:15:00|19755.2|19753.2|19752.5|19750.5|19755.2|19753.2|19752.5|19750.5|78
1719807600000|2024-07-01 04:20:00|19752.7|19750.7|19753.4|19751.4|19755|19753|19752.2|19750.2|61
1719807900000|2024-07-01 04:25:00|19753.3|19751.3|19750|19748|19755|19753|19749.2|19747.2|112
1719808200000|2024-07-01 04:30:00|19749.9|19747.9|19749.4|19747.4|19752.2|19750.2|19748.7|19746.7|77
1719808500000|2024-07-01 04:35:00|19749.5|19747.5|19746.7|19744.7|19750.8|19748.8|19744.3|19742.3|339
1719808800000|2024-07-01 04:40:00|19746.8|19744.8|19743.9|19741.9|19747.7|19745.7|19742.2|19740.2|351
1719809100000|2024-07-01 04:45:00|19743.8|19741.8|19738.9|19736.9|19744.9|19742.9|19734.7|19732.7|599
1719809400000|2024-07-01 04:50:00|19739|19737|19737|19735|19739.5|19737.5|19734.2|19732.2|417
1719809700000|2024-07-01 04:55:00|19737.2|19735.2|19739.5|19737.5|19739.5|19737.5|19734.5|19732.5|255
1719810000000|2024-07-01 05:00:00|19739.4|19737.4|19743|19741|19743.5|19741.5|19737.2|19735.2|255
1719810300000|2024-07-01 05:05:00|19743.5|19741.5|19748.7|19746.7|19748.9|19746.9|19742.2|19740.2|258
1719810600000|2024-07-01 05:10:00|19748.5|19746.5|19751.7|19749.7|19753.5|19751.5|19747.3|19745.3|285
1719810900000|2024-07-01 05:15:00|19751.3|19749.3|19752.9|19750.9|19753|19751|19747.4|19745.4|230
1719811200000|2024-07-01 05:20:00|19753|19751|19754.8|19752.8|19756.9|19754.9|19749.9|19747.9|315
1719811500000|2024-07-01 05:25:00|19755.3|19753.3|19756.9|19754.9|19758|19756|19752.7|19750.7|205
1719811800000|2024-07-01 05:30:00|19757|19755|19760.2|19758.2|19763.3|19761.3|19757|19755|470
1719812100000|2024-07-01 05:35:00|19760.3|19758.3|19762.7|19760.7|19764.8|19762.8|19759.3|19757.3|310
1719812400000|2024-07-01 05:40:00|19762.5|19760.5|19764|19762|19765.8|19763.8|19761.5|19759.5|232
1719812700000|2024-07-01 05:45:00|19763.9|19761.9|19761|19759|19764.2|19762.2|19759.3|19757.3|239
1719813000000|2024-07-01 05:50:00|19760.9|19758.9|19762.3|19760.3|19764.7|19762.7|19759.5|19757.5|255
1719813300000|2024-07-01 05:55:00|19762.4|19760.4|19766.9|19764.9|19767.8|19765.8|19760.7|19758.7|255
1719813600000|2024-07-01 06:00:00|19767|19765|19765.5|19763.5|19771.5|19769.5|19764.3|19762.3|843
1719813900000|2024-07-01 06:05:00|19765.4|19763.4|19764.8|19762.8|19769.8|19767.8|19763.5|19761.5|412
1719814200000|2024-07-01 06:10:00|19764.9|19762.9|19768|19766|19770.5|19768.5|19764.4|19762.4|272
1719814500000|2024-07-01 06:15:00|19768.2|19766.2|19775.3|19773.3|19776.4|19774.4|19765.3|19763.3|660
1719814800000|2024-07-01 06:20:00|19775.4|19773.4|19774.7|19772.7|19779.4|19777.4|19771.5|19769.5|704
1719815100000|2024-07-01 06:25:00|19774.5|19772.5|19772.9|19770.9|19775.7|19773.7|19771.9|19769.9|285
1719815400000|2024-07-01 06:30:00|19773.3|19771.3|19774.3|19772.3|19777.9|19775.9|19771.7|19769.7|491
1719815700000|2024-07-01 06:35:00|19774.4|19772.4|19769.8|19767.8|19775.5|19773.5|19767.7|19765.7|505
1719816000000|2024-07-01 06:40:00|19769.9|19767.9|19763.3|19761.3|19772|19770|19759.9|19757.9|772
1719816300000|2024-07-01 06:45:00|19763.4|19761.4|19766.5|19764.5|19768.4|19766.4|19760.8|19758.8|386
1719816600000|2024-07-01 06:50:00|19766.7|19764.7|19771.5|19769.5|19774.3|19772.3|19766.7|19764.7|526
1719816900000|2024-07-01 06:55:00|19771.7|19769.7|19766.2|19764.2|19773.4|19771.4|19765.7|19763.7|408
1719817200000|2024-07-01 07:00:00|19766|19764|19767.8|19765.8|19770.3|19768.3|19764.5|19762.5|1097
1719817500000|2024-07-01 07:05:00|19768.5|19766.5|19769.3|19767.3|19771.9|19769.9|19754.7|19752.7|1261
1719817800000|2024-07-01 07:10:00|19769.2|19767.2|19768.4|19766.4|19775.2|19773.2|19765.9|19763.9|741
1719818100000|2024-07-01 07:15:00|19768.5|19766.5|19748.5|19746.5|19769.2|19767.2|19747.9|19745.9|1114
1719818400000|2024-07-01 07:20:00|19748.4|19746.4|19742.9|19740.9|19753|19751|19742|19740|792
1719818700000|2024-07-01 07:25:00|19743|19741|19731.5|19729.5|19745.3|19743.3|19731.3|19729.3|1134
1719819000000|2024-07-01 07:30:00|19731.4|19729.4|19729.8|19727.8|19740.3|19738.3|19725.9|19723.9|1401
1719819300000|2024-07-01 07:35:00|19729.5|19727.5|19723|19721|19730|19728|19717|19715|1160
1719819600000|2024-07-01 07:40:00|19723.2|19721.2|19718.2|19716.2|19723.7|19721.7|19707.4|19705.4|1490
1719819900000|2024-07-01 07:45:00|19718|19716|19723.5|19721.5|19730.9|19728.9|19713.8|19711.8|1207
1719820200000|2024-07-01 07:50:00|19723.7|19721.7|19707.8|19705.8|19723.8|19721.8|19702.9|19700.9|1221
1719820500000|2024-07-01 07:55:00|19706.3|19704.3|19704.8|19702.8|19706.3|19704.3|19690.7|19688.7|1786
1719820800000|2024-07-01 08:00:00|19707.7|19705.7|19715|19713|19724.8|19722.8|19704.8|19702.8|1962
1719821100000|2024-07-01 08:05:00|19714.9|19712.9|19734.8|19732.8|19735.5|19733.5|19714.9|19712.9|1356
1719821400000|2024-07-01 08:10:00|19734.9|19732.9|19724.8|19722.8|19735.5|19733.5|19723.4|19721.4|905
1719821700000|2024-07-01 08:15:00|19724.9|19722.9|19737.4|19735.4|19738.7|19736.7|19724.7|19722.7|751
1719822000000|2024-07-01 08:20:00|19737.5|19735.5|19734.5|19732.5|19740.3|19738.3|19733|19731|491
1719822300000|2024-07-01 08:25:00|19734.7|19732.7|19739|19737|19739.9|19737.9|19733.9|19731.9|419
1719822600000|2024-07-01 08:30:00|19739.2|19737.2|19732.8|19730.8|19748.8|19746.8|19731.7|19729.7|996
1719822900000|2024-07-01 08:35:00|19732.9|19730.9|19699|19697|19733|19731|19698.7|19696.7|1459
1719823200000|2024-07-01 08:40:00|19699.4|19697.4|19682.7|19680.7|19700.3|19698.3|19676|19674|2614
1719823500000|2024-07-01 08:45:00|19682.8|19680.8|19696.4|19694.4|19708.4|19706.4|19681.8|19679.8|1697
1719823800000|2024-07-01 08:50:00|19696.3|19694.3|19697.8|19695.8|19705|19703|19693|19691|638
1719824100000|2024-07-01 08:55:00|19697.7|19695.7|19685.8|19683.8|19702.9|19700.9|19685.7|19683.7|887
1719824400000|2024-07-01 09:00:00|19686.5|19684.5|19685.9|19683.9|19693.9|19691.9|19681|19679|920
1719824700000|2024-07-01 09:05:00|19686|19684|19676.5|19674.5|19694.2|19692.2|19670.4|19668.4|1390
1719825000000|2024-07-01 09:10:00|19676.7|19674.7|19668.5|19666.5|19679.8|19677.8|19660.9|19658.9|1750
1719825300000|2024-07-01 09:15:00|19668.7|19666.7|19678.5|19676.5|19686|19684|19665.8|19663.8|1273
1719825600000|2024-07-01 09:20:00|19678.4|19676.4|19671|19669|19683.5|19681.5|19670.8|19668.8|812
1719825900000|2024-07-01 09:25:00|19669.7|19667.7|19668.7|19666.7|19678.2|19676.2|19665.9|19663.9|697
1719826200000|2024-07-01 09:30:00|19668.4|19666.4|19688.3|19686.3|19688.7|19686.7|19666.7|19664.7|839
1719826500000|2024-07-01 09:35:00|19687.8|19685.8|19697.5|19695.5|19701.2|19699.2|19683.4|19681.4|981
1719826800000|2024-07-01 09:40:00|19696.8|19694.8|19692.5|19690.5|19698.8|19696.8|19689|19687|569
1719827100000|2024-07-01 09:45:00|19692.4|19690.4|19692|19690|19694.2|19692.2|19683.3|19681.3|646
1719827400000|2024-07-01 09:50:00|19690.9|19688.9|19693.5|19691.5|19698.2|19696.2|19683|19681|797
1719827700000|2024-07-01 09:55:00|19693.4|19691.4|19694.7|19692.7|19699|19697|19690.5|19688.5|576
1719828000000|2024-07-01 10:00:00|19692.9|19690.9|19706|19704|19707.7|19705.7|19692.9|19690.9|848
1719828300000|2024-07-01 10:05:00|19704.5|19702.5|19704.8|19702.8|19707.9|19705.9|19700|19698|480
1719828600000|2024-07-01 10:10:00|19704.7|19702.7|19702.2|19700.2|19706.2|19704.2|19697.3|19695.3|412
1719828900000|2024-07-01 10:15:00|19702|19700|19695.5|19693.5|19705.8|19703.8|19692.7|19690.7|457
1719829200000|2024-07-01 10:20:00|19693.9|19691.9|19699|19697|19706|19704|19690.5|19688.5|432
1719829500000|2024-07-01 10:25:00|19698.9|19696.9|19694.5|19692.5|19699.5|19697.5|19691.2|19689.2|474
1719829800000|2024-07-01 10:30:00|19694.3|19692.3|19692.7|19690.7|19698.2|19696.2|19690.3|19688.3|339
1719830100000|2024-07-01 10:35:00|19692.5|19690.5|19692.8|19690.8|19695.2|19693.2|19689.5|19687.5|287
1719830400000|2024-07-01 10:40:00|19692.7|19690.7|19701|19699|19703|19701|19691.2|19689.2|430
1719830700000|2024-07-01 10:45:00|19700.5|19698.5|19702.3|19700.3|19704.9|19702.9|19697.7|19695.7|400
1719831000000|2024-07-01 10:50:00|19702.2|19700.2|19715.3|19713.3|19715.5|19713.5|19701.5|19699.5|697
1719831300000|2024-07-01 10:55:00|19715.2|19713.2|19712.5|19710.5|19717.7|19715.7|19710.8|19708.8|401
1719831600000|2024-07-01 11:00:00|19711.2|19709.2|19716.5|19714.5|19720.7|19718.7|19710.4|19708.4|712
1719831900000|2024-07-01 11:05:00|19716.4|19714.4|19719.8|19717.8|19723.9|19721.9|19714.5|19712.5|578
1719832200000|2024-07-01 11:10:00|19719.9|19717.9|19727.4|19725.4|19730|19728|19719.7|19717.7|609
1719832500000|2024-07-01 11:15:00|19727.5|19725.5|19733.8|19731.8|19735.5|19733.5|19725.5|19723.5|850
1719832800000|2024-07-01 11:20:00|19733.7|19731.7|19731.4|19729.4|19733.8|19731.8|19723.3|19721.3|642
1719833100000|2024-07-01 11:25:00|19731.3|19729.3|19727.5|19725.5|19732.8|19730.8|19724.5|19722.5|446
1719833400000|2024-07-01 11:30:00|19728.3|19726.3|19732|19730|19734.7|19732.7|19726.5|19724.5|587
1719833700000|2024-07-01 11:35:00|19731.9|19729.9|19738.5|19736.5|19742.4|19740.4|19730|19728|1014
1719834000000|2024-07-01 11:40:00|19738.3|19736.3|19732.8|19730.8|19741|19739|19726.3|19724.3|987
1719834300000|2024-07-01 11:45:00|19732.7|19730.7|19731|19729|19735.5|19733.5|19727.2|19725.2|467
1719834600000|2024-07-01 11:50:00|19731.2|19729.2|19728.3|19726.3|19737.7|19735.7|19727.4|19725.4|516
1719834900000|2024-07-01 11:55:00|19728.7|19726.7|19735|19733|19738|19736|19727.9|19725.9|486
1719835200000|2024-07-01 12:00:00|19734.8|19732.8|19740.4|19738.4|19741.2|19739.2|19731.2|19729.2|734
1719835500000|2024-07-01 12:05:00|19740.2|19738.2|19735|19733|19747.9|19745.9|19734.3|19732.3|1046
1719835800000|2024-07-01 12:10:00|19734.9|19732.9|19732.8|19730.8|19736.2|19734.2|19729.8|19727.8|745
1719836100000|2024-07-01 12:15:00|19732.9|19730.9|19741.3|19739.3|19741.4|19739.4|19730.5|19728.5|586
1719836400000|2024-07-01 12:20:00|19741.4|19739.4|19748.3|19746.3|19749.2|19747.2|19738.9|19736.9|1006
1719836700000|2024-07-01 12:25:00|19748.2|19746.2|19738.5|19736.5|19748.9|19746.9|19737.5|19735.5|859
1719837000000|2024-07-01 12:30:00|19738.4|19736.4|19741|19739|19742.9|19740.9|19733|19731|1015
1719837300000|2024-07-01 12:35:00|19740.9|19738.9|19730.8|19728.8|19745.2|19743.2|19729.8|19727.8|1035
1719837600000|2024-07-01 12:40:00|19730.7|19728.7|19727.7|19725.7|19733.9|19731.9|19723|19721|1349
1719837900000|2024-07-01 12:45:00|19727.5|19725.5|19730.2|19728.2|19737.9|19735.9|19726.4|19724.4|996
1719838200000|2024-07-01 12:50:00|19730|19728|19742.9|19740.9|19745.7|19743.7|19729.7|19727.7|1487
1719838500000|2024-07-01 12:55:00|19742.8|19740.8|19737.9|19735.9|19747.8|19745.8|19737.3|19735.3|1040
1719838800000|2024-07-01 13:00:00|19738.8|19736.8|19745.7|19743.7|19751.5|19749.5|19738|19736|1166
1719839100000|2024-07-01 13:05:00|19745.9|19743.9|19722.9|19720.9|19747.8|19745.8|19722|19720|1932
1719839400000|2024-07-01 13:10:00|19723.7|19721.7|19718.4|19716.4|19725.2|19723.2|19716.2|19714.2|1670
1719839700000|2024-07-01 13:15:00|19718.7|19716.7|19722.4|19720.4|19723.2|19721.2|19710.3|19708.3|1927
1719840000000|2024-07-01 13:20:00|19722.9|19720.9|19723.4|19721.4|19732.3|19730.3|19721.5|19719.5|1899
1719840300000|2024-07-01 13:25:00|19720.8|19718.8|19730.3|19728.3|19733.3|19731.3|19715.8|19713.8|3153
1719840600000|2024-07-01 13:30:00|19731.2|19729.2|19692.2|19691.2|19744.5|19743.5|19686.9|19685.9|18848
1719840900000|2024-07-01 13:35:00|19691.9|19690.9|19713.9|19712.9|19733.3|19732.3|19690.4|19689.4|13492
1719841200000|2024-07-01 13:40:00|19713.7|19712.7|19677.3|19676.3|19713.7|19712.7|19672|19671|12268
1719841500000|2024-07-01 13:45:00|19676.3|19675.3|19623|19622|19685.7|19684.7|19617.2|19616.2|16699
1719841800000|2024-07-01 13:50:00|19621.4|19620.4|19611|19610|19625.7|19624.7|19598.9|19597.9|13650
1719842100000|2024-07-01 13:55:00|19610.7|19609.7|19643.2|19642.2|19650.7|19649.7|19605.7|19604.7|9487
1719842400000|2024-07-01 14:00:00|19653.6|19652.6|19672.5|19671.5|19681.6|19680.6|19650|19649|13671
1719842700000|2024-07-01 14:05:00|19673|19672|19676.2|19675.2|19689.4|19688.4|19666.2|19665.2|8723
1719843000000|2024-07-01 14:10:00|19675.7|19674.7|19577.5|19576.5|19677|19676|19577|19576|20379
1719843300000|2024-07-01 14:15:00|19577.6|19576.6|19671.7|19670.7|19677.1|19676.1|19569|19568|16346
1719843600000|2024-07-01 14:20:00|19672|19671|19681.9|19680.9|19700|19699|19658.5|19657.5|13847
1719843900000|2024-07-01 14:25:00|19682.6|19681.6|19698.2|19697.2|19706.8|19705.8|19680.9|19679.9|7799
1719844200000|2024-07-01 14:30:00|19698.4|19697.4|19676.2|19675.2|19702.5|19701.5|19676.2|19675.2|6986
1719844500000|2024-07-01 14:35:00|19676.4|19675.4|19664.4|19663.4|19712.4|19711.4|19664.2|19663.2|10888
1719844800000|2024-07-01 14:40:00|19664.2|19663.2|19673.2|19672.2|19681.2|19680.2|19639.7|19638.7|10604
1719845100000|2024-07-01 14:45:00|19673.4|19672.4|19654.9|19653.9|19684.5|19683.5|19651.9|19650.9|7516
1719845400000|2024-07-01 14:50:00|19655.7|19654.7|19628.2|19627.2|19680.9|19679.9|19626.3|19625.3|9790
1719845700000|2024-07-01 14:55:00|19628|19627|19669.9|19668.9|19678.9|19677.9|19626.7|19625.7|8680
1719846000000|2024-07-01 15:00:00|19669.4|19668.4|19666.2|19665.2|19675.3|19674.3|19647.7|19646.7|6618
1719846300000|2024-07-01 15:05:00|19666.3|19665.3|19659.7|19658.7|19676.7|19675.7|19648.7|19647.7|6129
1719846600000|2024-07-01 15:10:00|19659.8|19658.8|19705.7|19704.7|19707|19706|19653.7|19652.7|8821
1719846900000|2024-07-01 15:15:00|19705.9|19704.9|19694.5|19693.5|19707.2|19706.2|19689.2|19688.2|5923
1719847200000|2024-07-01 15:20:00|19694.4|19693.4|19684.3|19683.3|19700.2|19699.2|19672.7|19671.7|5249
1719847500000|2024-07-01 15:25:00|19684.4|19683.4|19713.2|19712.2|19718.9|19717.9|19683.7|19682.7|6776
1719847800000|2024-07-01 15:30:00|19713|19712|19708.3|19707.3|19713.2|19712.2|19691.4|19690.4|4866
1719848100000|2024-07-01 15:35:00|19708.2|19707.2|19692.2|19691.2|19716.4|19715.4|19684.9|19683.9|5998
1719848400000|2024-07-01 15:40:00|19692.7|19691.7|19689.4|19688.4|19715.1|19714.1|19689.4|19688.4|4923
1719848700000|2024-07-01 15:45:00|19689.1|19688.1|19709.9|19708.9|19719.6|19718.6|19688.1|19687.1|4370
1719849000000|2024-07-01 15:50:00|19709.7|19708.7|19722.9|19721.9|19727.9|19726.9|19708.7|19707.7|4485
1719849300000|2024-07-01 15:55:00|19723.1|19722.1|19736.6|19735.6|19737.1|19736.1|19709.7|19708.7|5040
1719849600000|2024-07-01 16:00:00|19736.9|19735.9|19723.9|19722.9|19739.1|19738.1|19718.2|19717.2|5947
1719849900000|2024-07-01 16:05:00|19724.1|19723.1|19764.6|19763.6|19765.1|19764.1|19722.4|19721.4|7092
1719850200000|2024-07-01 16:10:00|19764.9|19763.9|19772.6|19771.6|19773.9|19772.9|19747.5|19746.5|6573
1719850500000|2024-07-01 16:15:00|19771.9|19770.9|19773.4|19772.4|19779.7|19778.7|19763.1|19762.1|4970
1719850800000|2024-07-01 16:20:00|19773.9|19772.9|19769.4|19768.4|19778.9|19777.9|19762.2|19761.2|4393
1719851100000|2024-07-01 16:25:00|19769.9|19768.9|19778.2|19777.2|19780|19779|19763.4|19762.4|3771
1719851400000|2024-07-01 16:30:00|19778.5|19777.5|19764.4|19763.4|19780.9|19779.9|19763.9|19762.9|4482
1719851700000|2024-07-01 16:35:00|19764.6|19763.6|19777.2|19776.2|19782.6|19781.6|19764|19763|3660
1719852000000|2024-07-01 16:40:00|19777.4|19776.4|19776.5|19775.5|19779.1|19778.1|19766.5|19765.5|3914
1719852300000|2024-07-01 16:45:00|19776.6|19775.6|19774.9|19773.9|19783.6|19782.6|19772|19771|3266
1719852600000|2024-07-01 16:50:00|19774.7|19773.7|19781.1|19780.1|19786.4|19785.4|19771|19770|3151
1719852900000|2024-07-01 16:55:00|19781.2|19780.2|19774.6|19773.6|19787.2|19786.2|19763.7|19762.7|4038
1719853200000|2024-07-01 17:00:00|19773.7|19772.7|19757.7|19756.7|19780.3|19779.3|19752.3|19751.3|4075
1719853500000|2024-07-01 17:05:00|19757.5|19756.5|19757.4|19756.4|19769.8|19768.8|19750.4|19749.4|3646
1719853800000|2024-07-01 17:10:00|19757.5|19756.5|19763.4|19762.4|19774.9|19773.9|19754.5|19753.5|2944
1719854100000|2024-07-01 17:15:00|19763.5|19762.5|19771.9|19770.9|19773|19772|19757.9|19756.9|3721
1719854400000|2024-07-01 17:20:00|19771.8|19770.8|19749.3|19748.3|19771.8|19770.8|19737.7|19736.7|4319
1719854700000|2024-07-01 17:25:00|19749.2|19748.2|19766.4|19765.4|19775.9|19774.9|19749.2|19748.2|3820
1719855000000|2024-07-01 17:30:00|19765.9|19764.9|19760.8|19759.8|19766.2|19765.2|19754.7|19753.7|2468
1719855300000|2024-07-01 17:35:00|19760.7|19759.7|19763.9|19762.9|19773.4|19772.4|19758.2|19757.2|2445
1719855600000|2024-07-01 17:40:00|19764.2|19763.2|19770.8|19769.8|19774.4|19773.4|19762.3|19761.3|2013
1719855900000|2024-07-01 17:45:00|19770.9|19769.9|19756.2|19755.2|19775.2|19774.2|19754.7|19753.7|2782
1719856200000|2024-07-01 17:50:00|19756|19755|19755.7|19754.7|19763.5|19762.5|19751.9|19750.9|2223
1719856500000|2024-07-01 17:55:00|19755.2|19754.2|19759.5|19758.5|19760|19759|19747.7|19746.7|2437
1719856800000|2024-07-01 18:00:00|19759.4|19758.4|19759.4|19758.4|19760.9|19759.9|19742.7|19741.7|3986
1719857100000|2024-07-01 18:05:00|19759.5|19758.5|19772.8|19771.8|19774.7|19773.7|19756.9|19755.9|3370
1719857400000|2024-07-01 18:10:00|19772.9|19771.9|19790.7|19789.7|19796.7|19795.7|19767.7|19766.7|6387
1719857700000|2024-07-01 18:15:00|19790.8|19789.8|19807.9|19806.9|19810.4|19809.4|19790.7|19789.7|5393
1719858000000|2024-07-01 18:20:00|19808|19807|19783.8|19782.8|19809.4|19808.4|19781.1|19780.1|4440
1719858300000|2024-07-01 18:25:00|19783.5|19782.5|19763.2|19762.2|19787.8|19786.8|19760.9|19759.9|4884
1719858600000|2024-07-01 18:30:00|19763.1|19762.1|19768.6|19767.6|19769|19768|19747.4|19746.4|5356
1719858900000|2024-07-01 18:35:00|19768.5|19767.5|19770.9|19769.9|19774.4|19773.4|19759.7|19758.7|3098
1719859200000|2024-07-01 18:40:00|19771.2|19770.2|19774.5|19773.5|19775.7|19774.7|19765.1|19764.1|3180
1719859500000|2024-07-01 18:45:00|19774.6|19773.6|19764.6|19763.6|19776|19775|19757.5|19756.5|3237
1719859800000|2024-07-01 18:50:00|19765.6|19764.6|19770.9|19769.9|19771.4|19770.4|19756|19755|2598
1719860100000|2024-07-01 18:55:00|19771|19770|19770.6|19769.6|19775.4|19774.4|19762.5|19761.5|2092
1719860400000|2024-07-01 19:00:00|19770.4|19769.4|19769.2|19768.2|19772.7|19771.7|19760.6|19759.6|2471
1719860700000|2024-07-01 19:05:00|19769.1|19768.1|19789.4|19788.4|19795.4|19794.4|19768.4|19767.4|5303
1719861000000|2024-07-01 19:10:00|19789.5|19788.5|19795.6|19794.6|19802.1|19801.1|19787.2|19786.2|3276
1719861300000|2024-07-01 19:15:00|19795.7|19794.7|19786.1|19785.1|19796.1|19795.1|19782.7|19781.7|3256
1719861600000|2024-07-01 19:20:00|19786.2|19785.2|19776.6|19775.6|19789.2|19788.2|19772.7|19771.7|3256
1719861900000|2024-07-01 19:25:00|19776.5|19775.5|19764.1|19763.1|19776.9|19775.9|19740.6|19739.6|8730
1719862200000|2024-07-01 19:30:00|19764.2|19763.2|19782.5|19781.5|19785.1|19784.1|19759.4|19758.4|4859
1719862500000|2024-07-01 19:35:00|19783.6|19782.6|19776.4|19775.4|19791.4|19790.4|19769.4|19768.4|4681
1719862800000|2024-07-01 19:40:00|19777.3|19776.3|19775.6|19774.6|19785.3|19784.3|19772.8|19771.8|3633
1719863100000|2024-07-01 19:45:00|19775.8|19774.8|19773.1|19772.1|19778.3|19777.3|19765.8|19764.8|4625
1719863400000|2024-07-01 19:50:00|19773.2|19772.2|19817.3|19816.3|19817.8|19816.8|19773.2|19772.2|11580
1719863700000|2024-07-01 19:55:00|19817.5|19816.5|19807.6|19806.6|19831.5|19830.5|19804.2|19803.2|19856
1719864000000|2024-07-01 20:00:00|19807.1|19806.1|19814.6|19812.6|19817.7|19815.7|19799.7|19797.7|6258
1719864300000|2024-07-01 20:05:00|19814.3|19812.3|19812.6|19810.6|19816|19814|19809.7|19807.7|1322
1719864600000|2024-07-01 20:10:00|19812.5|19810.5|19799.5|19797.5|19812.8|19810.8|19798.7|19796.7|1907
1719864900000|2024-07-01 20:15:00|19799.6|19797.6|19803.3|19801.3|19803.3|19801.3|19796.3|19794.3|526
1719865200000|2024-07-01 20:20:00|19802.8|19800.8|19805|19803|19806.1|19804.1|19802.8|19800.8|418
1719865500000|2024-07-01 20:25:00|19804.7|19802.7|19804.8|19802.8|19806.2|19804.2|19802.5|19800.5|228
1719865800000|2024-07-01 20:30:00|19804.7|19802.7|19802.6|19800.6|19804.8|19802.8|19802.3|19800.3|235
1719866100000|2024-07-01 20:35:00|19802.7|19800.7|19803.8|19801.8|19804|19802|19801.2|19799.2|161
1719866400000|2024-07-01 20:40:00|19803.3|19801.3|19803.8|19801.8|19804.7|19802.7|19802.5|19800.5|292
1719866700000|2024-07-01 20:45:00|19804|19802|19802.6|19800.6|19804.8|19802.8|19799.6|19797.6|359
1719867000000|2024-07-01 20:50:00|19802.5|19800.5|19800.2|19798.2|19802.5|19800.5|19800.1|19798.1|176
1719867300000|2024-07-01 20:55:00|19800.3|19798.3|19802.1|19797.1|19802.2|19800.2|19798.5|19796.5|360
1719867600000|2024-07-01 21:00:00|19802.2|19797.2|19805.1|19800.1|19805.2|19800.2|19801.9|19796.9|0
1719867900000|2024-07-01 21:05:00|19805.2|19800.2|19804.5|19799.5|19807.2|19802.2|19804|19799|0
1719868200000|2024-07-01 21:10:00|19804.4|19799.4|19804.9|19799.9|19805.3|19800.3|19801.6|19796.6|0
1719868500000|2024-07-01 21:15:00|19805|19800|19804.4|19799.4|19805.2|19800.2|19803.5|19798.5|0
1719868800000|2024-07-01 21:20:00|19804.5|19799.5|19804.9|19799.9|19805.6|19800.6|19804.5|19799.5|0
1719869100000|2024-07-01 21:25:00|19805.3|19800.3|19805.2|19800.2|19805.9|19800.9|19804.5|19799.5|0
1719869400000|2024-07-01 21:30:00|19806.3|19801.3|19807.5|19802.5|19809.2|19804.2|19806.3|19801.3|0
1719869700000|2024-07-01 21:35:00|19807.3|19802.3|19806.8|19801.8|19808|19803|19806.8|19801.8|0
1719870000000|2024-07-01 21:40:00|19807.7|19802.7|19809|19804|19809|19804|19806.7|19801.7|0
1719870300000|2024-07-01 21:45:00|19809.1|19804.1|19809.5|19804.5|19809.5|19804.5|19808.9|19803.9|0
1719870600000|2024-07-01 21:50:00|19809.8|19804.8|19810.1|19805.1|19810.6|19805.6|19809.6|19804.6|0
1719870900000|2024-07-01 21:55:00|19810.2|19805.2|19811.6|19806.6|19811.8|19806.8|19810.1|19805.1|0
1719871200000|2024-07-01 22:00:00|19806.9|19804.9|19813.4|19811.4|19814.1|19812.1|19802.6|19800.6|397
1719871500000|2024-07-01 22:05:00|19813.5|19811.5|19811.2|19809.2|19815.2|19813.2|19808.7|19806.7|286
1719871800000|2024-07-01 22:10:00|19811.5|19809.5|19809.9|19807.9|19812.4|19810.4|19808.7|19806.7|151
1719872100000|2024-07-01 22:15:00|19809.7|19807.7|19804.7|19802.7|19811.2|19809.2|19803.7|19801.7|405
1719872400000|2024-07-01 22:20:00|19804.6|19802.6|19804.6|19802.6|19805.5|19803.5|19802.5|19800.5|154
1719872700000|2024-07-01 22:25:00|19804.9|19802.9|19801.9|19799.9|19805.6|19803.6|19801.1|19799.1|122
1719873000000|2024-07-01 22:30:00|19801.7|19799.7|19799.4|19797.4|19802.1|19800.1|19798.9|19796.9|139
1719873300000|2024-07-01 22:35:00|19800|19798|19799.7|19797.7|19801.1|19799.1|19798.5|19796.5|139
1719873600000|2024-07-01 22:40:00|19799.6|19797.6|19802.7|19800.7|19803.2|19801.2|19797.5|19795.5|185
1719873900000|2024-07-01 22:45:00|19803|19801|19799.5|19797.5|19803|19801|19798.2|19796.2|121
1719874200000|2024-07-01 22:50:00|19799.6|19797.6|19791.2|19789.2|19799.7|19797.7|19790.5|19788.5|356
1719874500000|2024-07-01 22:55:00|19791.1|19789.1|19792|19790|19794.1|19792.1|19791.1|19789.1|151
1719874800000|2024-07-01 23:00:00|19791.7|19789.7|19789.4|19787.4|19793.4|19791.4|19788.9|19786.9|219
1719875100000|2024-07-01 23:05:00|19789.2|19787.2|19789.9|19787.9|19790.5|19788.5|19788.4|19786.4|142
1719875400000|2024-07-01 23:10:00|19790|19788|19781|19779|19790.1|19788.1|19778.1|19776.1|554
1719875700000|2024-07-01 23:15:00|19780.9|19778.9|19787.2|19785.2|19787.9|19785.9|19780.1|19778.1|268
1719876000000|2024-07-01 23:20:00|19787.4|19785.4|19788.7|19786.7|19789.5|19787.5|19786.2|19784.2|225
1719876300000|2024-07-01 23:25:00|19789.2|19787.2|19784.1|19782.1|19790.4|19788.4|19784.1|19782.1|217
1719876600000|2024-07-01 23:30:00|19784|19782|19784.2|19782.2|19784.6|19782.6|19778.2|19776.2|307
1719876900000|2024-07-01 23:35:00|19784.1|19782.1|19774.5|19772.5|19785.2|19783.2|19773.2|19771.2|347
1719877200000|2024-07-01 23:40:00|19774.6|19772.6|19776.7|19774.7|19778.4|19776.4|19774.5|19772.5|109
1719877500000|2024-07-01 23:45:00|19776.9|19774.9|19777.1|19775.1|19779.7|19777.7|19773.6|19771.6|177
1719877800000|2024-07-01 23:50:00|19777|19775|19780.5|19778.5|19781.5|19779.5|19776.7|19774.7|192
1719878100000|2024-07-01 23:55:00|19780.6|19778.6|19780.4|19778.4|19780.9|19778.9|19779.5|19777.5|102
1719878400000|2024-07-02 00:00:00|19780.5|19778.5|19784.6|19782.6|19787.1|19785.1|19780.5|19778.5|353
1719878700000|2024-07-02 00:05:00|19784.5|19782.5|19777|19775|19785.4|19783.4|19777|19775|224
1719879000000|2024-07-02 00:10:00|19777.1|19775.1|19777.5|19775.5|19782.7|19780.7|19774.4|19772.4|243
1719879300000|2024-07-02 00:15:00|19777.6|19775.6|19754.9|19752.9|19778.5|19776.5|19745.1|19743.1|1555
1719879600000|2024-07-02 00:20:00|19755|19753|19754|19752|19757.9|19755.9|19742.6|19740.6|895
1719879900000|2024-07-02 00:25:00|19753.9|19751.9|19747.7|19745.7|19755.5|19753.5|19746.9|19744.9|472
1719880200000|2024-07-02 00:30:00|19747.5|19745.5|19740.6|19738.6|19750.5|19748.5|19739.9|19737.9|397
1719880500000|2024-07-02 00:35:00|19740.5|19738.5|19741.5|19739.5|19745.6|19743.6|19740.5|19738.5|350
1719880800000|2024-07-02 00:40:00|19741.4|19739.4|19739.4|19737.4|19743.2|19741.2|19730.6|19728.6|764
1719881100000|2024-07-02 00:45:00|19739.6|19737.6|19752.3|19750.3|19752.4|19750.4|19737.2|19735.2|561
1719881400000|2024-07-02 00:50:00|19752.1|19750.1|19744.3|19742.3|19752.3|19750.3|19737.8|19735.8|695
1719881700000|2024-07-02 00:55:00|19744.4|19742.4|19750.1|19748.1|19752.8|19750.8|19742.4|19740.4|281
1719882000000|2024-07-02 01:00:00|19749.9|19747.9|19747.1|19745.1|19754.1|19752.1|19746.1|19744.1|297
1719882300000|2024-07-02 01:05:00|19747.3|19745.3|19749|19747|19749.1|19747.1|19742.9|19740.9|218
1719882600000|2024-07-02 01:10:00|19749.1|19747.1|19747.8|19745.8|19751.8|19749.8|19744.5|19742.5|240
1719882900000|2024-07-02 01:15:00|19747.6|19745.6|19753.6|19751.6|19753.8|19751.8|19744|19742|227
1719883200000|2024-07-02 01:20:00|19753.8|19751.8|19751.9|19749.9|19754.9|19752.9|19747.8|19745.8|245
1719883500000|2024-07-02 01:25:00|19752|19750|19753.8|19751.8|19755.4|19753.4|19749.6|19747.6|158
1719883800000|2024-07-02 01:30:00|19753.9|19751.9|19757.9|19755.9|19759.6|19757.6|19753.6|19751.6|449
1719884100000|2024-07-02 01:35:00|19757.8|19755.8|19755.3|19753.3|19759.3|19757.3|19752.6|19750.6|249
1719884400000|2024-07-02 01:40:00|19755.1|19753.1|19757|19755|19758.4|19756.4|19754.5|19752.5|183
1719884700000|2024-07-02 01:45:00|19757.1|19755.1|19761.4|19759.4|19763.4|19761.4|19756.4|19754.4|396
1719885000000|2024-07-02 01:50:00|19761.3|19759.3|19750.1|19748.1|19762.4|19760.4|19750.1|19748.1|410
1719885300000|2024-07-02 01:55:00|19750.3|19748.3|19751.9|19749.9|19752.4|19750.4|19745.9|19743.9|338
1719885600000|2024-07-02 02:00:00|19751.8|19749.8|19753.4|19751.4|19754.1|19752.1|19748.5|19746.5|227
1719885900000|2024-07-02 02:05:00|19753.3|19751.3|19750.6|19748.6|19753.6|19751.6|19748.5|19746.5|153
1719886200000|2024-07-02 02:10:00|19750.8|19748.8|19754.4|19752.4|19756.3|19754.3|19750|19748|144
1719886500000|2024-07-02 02:15:00|19754.3|19752.3|19755.1|19753.1|19755.3|19753.3|19748.9|19746.9|165
1719886800000|2024-07-02 02:20:00|19755.3|19753.3|19752.6|19750.6|19756|19754|19752.3|19750.3|108
1719887100000|2024-07-02 02:25:00|19752.8|19750.8|19741.6|19739.6|19753.4|19751.4|19741.4|19739.4|301
1719887400000|2024-07-02 02:30:00|19741.5|19739.5|19738.6|19736.6|19742.8|19740.8|19735.6|19733.6|481
1719887700000|2024-07-02 02:35:00|19738.5|19736.5|19739.6|19737.6|19740.1|19738.1|19733.9|19731.9|321
1719888000000|2024-07-02 02:40:00|19739.8|19737.8|19735.8|19733.8|19740.8|19738.8|19733|19731|280
1719888300000|2024-07-02 02:45:00|19735.6|19733.6|19728|19726|19738.1|19736.1|19725.5|19723.5|536
1719888600000|2024-07-02 02:50:00|19728.1|19726.1|19735.3|19733.3|19735.3|19733.3|19726.6|19724.6|313
1719888900000|2024-07-02 02:55:00|19735.1|19733.1|19738|19736|19738.3|19736.3|19734.1|19732.1|222
1719889200000|2024-07-02 03:00:00|19737.9|19735.9|19737.9|19735.9|19740|19738|19736.3|19734.3|172
1719889500000|2024-07-02 03:05:00|19738|19736|19729.4|19727.4|19739.8|19737.8|19729.4|19727.4|262
1719889800000|2024-07-02 03:10:00|19728.9|19726.9|19734.5|19732.5|19735.4|19733.4|19727.3|19725.3|402
1719890100000|2024-07-02 03:15:00|19734.4|19732.4|19729.9|19727.9|19737.1|19735.1|19729.8|19727.8|239
1719890400000|2024-07-02 03:20:00|19730|19728|19735.1|19733.1|19735.3|19733.3|19726.5|19724.5|310
1719890700000|2024-07-02 03:25:00|19735.3|19733.3|19733.4|19731.4|19735.4|19733.4|19731.1|19729.1|178
1719891000000|2024-07-02 03:30:00|19733.5|19731.5|19736.1|19734.1|19737.8|19735.8|19732|19730|174
1719891300000|2024-07-02 03:35:00|19736|19734|19739.8|19737.8|19740.8|19738.8|19736|19734|245
1719891600000|2024-07-02 03:40:00|19739.9|19737.9|19742.1|19740.1|19743.5|19741.5|19739.9|19737.9|246
1719891900000|2024-07-02 03:45:00|19742|19740|19735.6|19733.6|19742.1|19740.1|19735.6|19733.6|297
1719892200000|2024-07-02 03:50:00|19735.5|19733.5|19746.3|19744.3|19746.3|19744.3|19735.4|19733.4|246
1719892500000|2024-07-02 03:55:00|19746.4|19744.4|19745.6|19743.6|19746.6|19744.6|19743.3|19741.3|218
1719892800000|2024-07-02 04:00:00|19745.8|19743.8|19746.5|19744.5|19748.8|19746.8|19745|19743|196
1719893100000|2024-07-02 04:05:00|19746.6|19744.6|19745.3|19743.3|19747.5|19745.5|19743.5|19741.5|135
1719893400000|2024-07-02 04:10:00|19745.4|19743.4|19748.9|19746.9|19749.5|19747.5|19743|19741|308
1719893700000|2024-07-02 04:15:00|19748.8|19746.8|19748.8|19746.8|19749.3|19747.3|19746|19744|125
1719894000000|2024-07-02 04:20:00|19749.5|19747.5|19747|19745|19751.6|19749.6|19746.9|19744.9|147
1719894300000|2024-07-02 04:25:00|19747.1|19745.1|19749.3|19747.3|19751.9|19749.9|19746.9|19744.9|216
1719894600000|2024-07-02 04:30:00|19749.1|19747.1|19752.8|19750.8|19754.9|19752.9|19748.6|19746.6|206
1719894900000|2024-07-02 04:35:00|19752.6|19750.6|19750.5|19748.5|19754.9|19752.9|19749.9|19747.9|140
1719895200000|2024-07-02 04:40:00|19750.6|19748.6|19745.3|19743.3|19751.8|19749.8|19745.1|19743.1|227
1719895500000|2024-07-02 04:45:00|19745.4|19743.4|19745.5|19743.5|19747.4|19745.4|19742.4|19740.4|248
1719895800000|2024-07-02 04:50:00|19745.4|19743.4|19745.4|19743.4|19746.1|19744.1|19743.1|19741.1|92
1719896100000|2024-07-02 04:55:00|19745.5|19743.5|19746.6|19744.6|19747.8|19745.8|19744.6|19742.6|67
1719896400000|2024-07-02 05:00:00|19746.8|19744.8|19744.8|19742.8|19747|19745|19742.6|19740.6|136
1719896700000|2024-07-02 05:05:00|19744.6|19742.6|19741.9|19739.9|19744.8|19742.8|19740.6|19738.6|158
1719897000000|2024-07-02 05:10:00|19742|19740|19746.1|19744.1|19746.6|19744.6|19740.6|19738.6|198
1719897300000|2024-07-02 05:15:00|19746|19744|19745.9|19743.9|19750.9|19748.9|19744.8|19742.8|270
1719897600000|2024-07-02 05:20:00|19746|19744|19747.4|19745.4|19749.9|19747.9|19745.9|19743.9|122
1719897900000|2024-07-02 05:25:00|19747.3|19745.3|19755.3|19753.3|19755.9|19753.9|19747.1|19745.1|231
1719898200000|2024-07-02 05:30:00|19755.4|19753.4|19758.8|19756.8|19759.6|19757.6|19754.9|19752.9|240
1719898500000|2024-07-02 05:35:00|19758.9|19756.9|19760.5|19758.5|19761.8|19759.8|19756.4|19754.4|250
1719898800000|2024-07-02 05:40:00|19760.6|19758.6|19776.3|19774.3|19777.4|19775.4|19760.3|19758.3|762
1719899100000|2024-07-02 05:45:00|19776.5|19774.5|19774.3|19772.3|19777.6|19775.6|19770.3|19768.3|325
1719899400000|2024-07-02 05:50:00|19774.1|19772.1|19773.3|19771.3|19777.8|19775.8|19772.4|19770.4|271
1719899700000|2024-07-02 05:55:00|19773.4|19771.4|19774.4|19772.4|19776.1|19774.1|19771.1|19769.1|265
1719900000000|2024-07-02 06:00:00|19774.3|19772.3|19771.5|19769.5|19780|19778|19769.3|19767.3|559
1719900300000|2024-07-02 06:05:00|19771.1|19769.1|19770.6|19768.6|19773.1|19771.1|19767.9|19765.9|407
1719900600000|2024-07-02 06:10:00|19771|19769|19766.5|19764.5|19772.5|19770.5|19765.3|19763.3|365
1719900900000|2024-07-02 06:15:00|19766.6|19764.6|19760.1|19758.1|19767.8|19765.8|19752.1|19750.1|629
1719901200000|2024-07-02 06:20:00|19760.9|19758.9|19765|19763|19766.6|19764.6|19760.9|19758.9|329
1719901500000|2024-07-02 06:25:00|19764.9|19762.9|19768.4|19766.4|19768.6|19766.6|19763.6|19761.6|230
1719901800000|2024-07-02 06:30:00|19768.3|19766.3|19756|19754|19768.5|19766.5|19755.1|19753.1|354
1719902100000|2024-07-02 06:35:00|19756.1|19754.1|19756.1|19754.1|19759.9|19757.9|19752.1|19750.1|355
1719902400000|2024-07-02 06:40:00|19756.3|19754.3|19758.8|19756.8|19758.9|19756.9|19750.8|19748.8|359
1719902700000|2024-07-02 06:45:00|19758.5|19756.5|19757.8|19755.8|19765.1|19763.1|19754.8|19752.8|368
1719903000000|2024-07-02 06:50:00|19757.9|19755.9|19754.4|19752.4|19758.5|19756.5|19749.6|19747.6|361
1719903300000|2024-07-02 06:55:00|19754.5|19752.5|19753.1|19751.1|19754.9|19752.9|19746.5|19744.5|566
1719903600000|2024-07-02 07:00:00|19753.3|19751.3|19737.1|19735.1|19753.3|19751.3|19718|19716|2139
1719903900000|2024-07-02 07:05:00|19737.9|19735.9|19731.8|19729.8|19745|19743|19728.1|19726.1|997
1719904200000|2024-07-02 07:10:00|19731.6|19729.6|19725.9|19723.9|19740.1|19738.1|19719.9|19717.9|1055
1719904500000|2024-07-02 07:15:00|19725.8|19723.8|19716.9|19714.9|19727.1|19725.1|19712.3|19710.3|440
1719904800000|2024-07-02 07:20:00|19728.1|19726.1|19731.6|19729.6|19735.4|19733.4|19724.3|19722.3|1002
1719905100000|2024-07-02 07:25:00|19731.5|19729.5|19726.1|19724.1|19735.6|19733.6|19720.6|19718.6|837
1719905400000|2024-07-02 07:30:00|19726.3|19724.3|19726.6|19724.6|19733.6|19731.6|19721.8|19719.8|588
1719905700000|2024-07-02 07:35:00|19727.6|19725.6|19714.1|19712.1|19728.9|19726.9|19713.9|19711.9|705
1719906000000|2024-07-02 07:40:00|19713.5|19711.5|19706.5|19704.5|19720|19718|19702.3|19700.3|1414
1719906300000|2024-07-02 07:45:00|19706.6|19704.6|19716.4|19714.4|19718.6|19716.6|19700.1|19698.1|966
1719906600000|2024-07-02 07:50:00|19716.3|19714.3|19721.3|19719.3|19725.9|19723.9|19716.3|19714.3|727
1719906900000|2024-07-02 07:55:00|19721.5|19719.5|19729.4|19727.4|19731.8|19729.8|19720.5|19718.5|526
1719907200000|2024-07-02 08:00:00|19729.5|19727.5|19720.5|19718.5|19739|19737|19718.9|19716.9|1327
1719907500000|2024-07-02 08:05:00|19720.4|19718.4|19725.3|19723.3|19730|19728|19719.3|19717.3|848
1719907800000|2024-07-02 08:10:00|19725|19723|19727.1|19725.1|19732.8|19730.8|19716.9|19714.9|702
1719908100000|2024-07-02 08:15:00|19727|19725|19732.5|19730.5|19738.9|19736.9|19724.1|19722.1|838
1719908400000|2024-07-02 08:20:00|19732.6|19730.6|19716.9|19714.9|19734.8|19732.8|19714.3|19712.3|666
1719908700000|2024-07-02 08:25:00|19716.8|19714.8|19708.4|19706.4|19716.8|19714.8|19705.4|19703.4|838
1719909000000|2024-07-02 08:30:00|19708.3|19706.3|19719.6|19717.6|19720|19718|19698.3|19696.3|1166
1719909300000|2024-07-02 08:35:00|19719.8|19717.8|19713.6|19711.6|19721.6|19719.6|19712.4|19710.4|476
1719909600000|2024-07-02 08:40:00|19713.8|19711.8|19704.6|19702.6|19717.3|19715.3|19704.5|19702.5|519
1719909900000|2024-07-02 08:45:00|19705|19703|19710.3|19708.3|19712.5|19710.5|19704.3|19702.3|502
1719910200000|2024-07-02 08:50:00|19710.1|19708.1|19722|19720|19727.6|19725.6|19707.8|19705.8|701
1719910500000|2024-07-02 08:55:00|19722.1|19720.1|19723|19721|19727.4|19725.4|19720.5|19718.5|517
1719910800000|2024-07-02 09:00:00|19723.4|19721.4|19722.1|19720.1|19723.4|19721.4|19713.5|19711.5|683
1719911100000|2024-07-02 09:05:00|19722.3|19720.3|19732|19730|19732.5|19730.5|19720.3|19718.3|632
1719911400000|2024-07-02 09:10:00|19731.9|19729.9|19727.1|19725.1|19732.6|19730.6|19722.8|19720.8|506
1719911700000|2024-07-02 09:15:00|19727.3|19725.3|19723.4|19721.4|19733.6|19731.6|19722.6|19720.6|394
1719912000000|2024-07-02 09:20:00|19722.5|19720.5|19708.3|19706.3|19723.9|19721.9|19705.6|19703.6|788
1719912300000|2024-07-02 09:25:00|19708.4|19706.4|19721.9|19719.9|19721.9|19719.9|19704.3|19702.3|647
1719912600000|2024-07-02 09:30:00|19722|19720|19711.5|19709.5|19722|19720|19710.1|19708.1|459
1719912900000|2024-07-02 09:35:00|19711.4|19709.4|19709.9|19707.9|19718.8|19716.8|19708.9|19706.9|344
1719913200000|2024-07-02 09:40:00|19709.8|19707.8|19710.9|19708.9|19714.6|19712.6|19709.5|19707.5|303
1719913500000|2024-07-02 09:45:00|19710.8|19708.8|19722.1|19720.1|19722.8|19720.8|19710.4|19708.4|502
1719913800000|2024-07-02 09:50:00|19722|19720|19723.8|19721.8|19727.8|19725.8|19720.9|19718.9|536
1719914100000|2024-07-02 09:55:00|19723.9|19721.9|19720.4|19718.4|19726.6|19724.6|19720.3|19718.3|368
1719914400000|2024-07-02 10:00:00|19720.6|19718.6|19721|19719|19725.4|19723.4|19716.8|19714.8|458
1719914700000|2024-07-02 10:05:00|19721.1|19719.1|19716.8|19714.8|19722.6|19720.6|19714.4|19712.4|371
1719915000000|2024-07-02 10:10:00|19716.6|19714.6|19718.5|19716.5|19722.9|19720.9|19715|19713|439
1719915300000|2024-07-02 10:15:00|19718.6|19716.6|19713|19711|19720.3|19718.3|19712.8|19710.8|394
1719915600000|2024-07-02 10:20:00|19712.5|19710.5|19716.1|19714.1|19719.3|19717.3|19708.9|19706.9|441
1719915900000|2024-07-02 10:25:00|19716|19714|19716|19714|19719.4|19717.4|19712.1|19710.1|382
1719916200000|2024-07-02 10:30:00|19715.9|19713.9|19713.5|19711.5|19717.3|19715.3|19710|19708|293
1719916500000|2024-07-02 10:35:00|19713.4|19711.4|19718.4|19716.4|19718.4|19716.4|19711.5|19709.5|328
1719916800000|2024-07-02 10:40:00|19718.3|19716.3|19726.9|19724.9|19727.3|19725.3|19716.9|19714.9|496
1719917100000|2024-07-02 10:45:00|19726.8|19724.8|19726.3|19724.3|19730|19728|19723.8|19721.8|560
1719917400000|2024-07-02 10:50:00|19726.4|19724.4|19724.5|19722.5|19727.4|19725.4|19721.3|19719.3|295
1719917700000|2024-07-02 10:55:00|19724.4|19722.4|19726.1|19724.1|19728.3|19726.3|19722.3|19720.3|326
1719918000000|2024-07-02 11:00:00|19726.3|19724.3|19719.9|19717.9|19728.5|19726.5|19716.4|19714.4|615
1719918300000|2024-07-02 11:05:00|19719.8|19717.8|19709.6|19707.6|19724.1|19722.1|19708.6|19706.6|476
1719918600000|2024-07-02 11:10:00|19709.8|19707.8|19699.9|19697.9|19711.4|19709.4|19692.8|19690.8|1357
1719918900000|2024-07-02 11:15:00|19699.6|19697.6|19697|19695|19701.4|19699.4|19693.3|19691.3|836
1719919200000|2024-07-02 11:20:00|19696.9|19694.9|19699.9|19697.9|19702.4|19700.4|19686.5|19684.5|1237
1719919500000|2024-07-02 11:25:00|19700.1|19698.1|19696.4|19694.4|19700.1|19698.1|19692.9|19690.9|455
1719919800000|2024-07-02 11:30:00|19696.5|19694.5|19693.8|19691.8|19697.3|19695.3|19688.9|19686.9|672
1719920100000|2024-07-02 11:35:00|19693.6|19691.6|19695.4|19693.4|19702.9|19700.9|19692.4|19690.4|945
1719920400000|2024-07-02 11:40:00|19695.3|19693.3|19686.4|19684.4|19699.4|19697.4|19686.1|19684.1|744
1719920700000|2024-07-02 11:45:00|19686.5|19684.5|19687.4|19685.4|19693.6|19691.6|19684|19682|905
1719921000000|2024-07-02 11:50:00|19687.1|19685.1|19682.1|19680.1|19688.8|19686.8|19673.9|19671.9|1457
1719921300000|2024-07-02 11:55:00|19682.3|19680.3|19697.1|19695.1|19697.5|19695.5|19681.9|19679.9|1127
1719921600000|2024-07-02 12:00:00|19697.3|19695.3|19700|19698|19701.8|19699.8|19692.8|19690.8|1001
1719921900000|2024-07-02 12:05:00|19698.9|19696.9|19705.9|19703.9|19708.6|19706.6|19691.6|19689.6|1036
1719922200000|2024-07-02 12:10:00|19705.8|19703.8|19713.1|19711.1|19713.9|19711.9|19702.3|19700.3|901
1719922500000|2024-07-02 12:15:00|19713|19711|19716.1|19714.1|19719.3|19717.3|19711.1|19709.1|1057
1719922800000|2024-07-02 12:20:00|19716.3|19714.3|19717.9|19715.9|19719.1|19717.1|19712.1|19710.1|720
1719923100000|2024-07-02 12:25:00|19717.8|19715.8|19718.6|19716.6|19721.8|19719.8|19713.9|19711.9|959
1719923400000|2024-07-02 12:30:00|19718.5|19716.5|19717.6|19715.6|19724.4|19722.4|19716.3|19714.3|1100
1719923700000|2024-07-02 12:35:00|19717.8|19715.8|19710.6|19708.6|19719.6|19717.6|19708.1|19706.1|1448
1719924000000|2024-07-02 12:40:00|19710.8|19708.8|19700.8|19698.8|19716.3|19714.3|19698.8|19696.8|1448
1719924300000|2024-07-02 12:45:00|19701|19699|19705|19703|19708.3|19706.3|19697.6|19695.6|1257
1719924600000|2024-07-02 12:50:00|19704.8|19702.8|19705.3|19703.3|19706.1|19704.1|19696.1|19694.1|991
1719924900000|2024-07-02 12:55:00|19705.4|19703.4|19709.9|19707.9|19713.8|19711.8|19704.3|19702.3|1343
1719925200000|2024-07-02 13:00:00|19709.6|19707.6|19727.6|19725.6|19730.1|19728.1|19707.3|19705.3|5194
1719925500000|2024-07-02 13:05:00|19727.5|19725.5|19736.6|19734.6|19737.1|19735.1|19723.6|19721.6|2251
1719925800000|2024-07-02 13:10:00|19736.5|19734.5|19733.8|19731.8|19738.1|19736.1|19727.4|19725.4|1732
1719926100000|2024-07-02 13:15:00|19733.9|19731.9|19735.4|19733.4|19741.9|19739.9|19733.9|19731.9|1557
1719926400000|2024-07-02 13:20:00|19735.5|19733.5|19749.5|19747.5|19749.5|19747.5|19735|19733|1935
1719926700000|2024-07-02 13:25:00|19749.4|19747.4|19747|19745|19751.1|19749.1|19735|19733|2918
1719927000000|2024-07-02 13:30:00|19746|19744|19785.8|19784.8|19801|19800|19740.4|19739.4|20328
1719927300000|2024-07-02 13:35:00|19784.1|19783.1|19802.5|19801.5|19818.6|19817.6|19766|19765|19233
1719927600000|2024-07-02 13:40:00|19802|19801|19833.3|19832.3|19845.8|19844.8|19791.1|19790.1|17339
1719927900000|2024-07-02 13:45:00|19833.5|19832.5|19823.8|19822.8|19859.3|19858.3|19823|19822|13713
1719928200000|2024-07-02 13:50:00|19822.2|19821.2|19832.4|19831.4|19838.2|19837.2|19804.3|19803.3|11749
1719928500000|2024-07-02 13:55:00|19832.9|19831.9|19824.7|19823.7|19839.7|19838.7|19800.7|19799.7|9205
1719928800000|2024-07-02 14:00:00|19828.2|19827.2|19833.7|19832.7|19838.5|19837.5|19796.2|19795.2|11182
1719929100000|2024-07-02 14:05:00|19833.5|19832.5|19819.2|19818.2|19851.5|19850.5|19815.9|19814.9|10380
1719929400000|2024-07-02 14:10:00|19818.9|19817.9|19809.7|19808.7|19821.4|19820.4|19780.4|19779.4|15888
1719929700000|2024-07-02 14:15:00|19810.4|19809.4|19821.7|19820.7|19824.5|19823.5|19792.9|19791.9|8210
1719930000000|2024-07-02 14:20:00|19821.9|19820.9|19790.7|19789.7|19827.3|19826.3|19782.3|19781.3|9205
1719930300000|2024-07-02 14:25:00|19790.8|19789.8|19822.3|19821.3|19823.5|19822.5|19788.5|19787.5|6994
1719930600000|2024-07-02 14:30:00|19822.2|19821.2|19844.8|19843.8|19846.8|19845.8|19819.8|19818.8|10231
1719930900000|2024-07-02 14:35:00|19845.3|19844.3|19853.3|19852.3|19854.9|19853.9|19839.5|19838.5|6600
1719931200000|2024-07-02 14:40:00|19853.5|19852.5|19839.8|19838.8|19870.5|19869.5|19836.8|19835.8|10467
1719931500000|2024-07-02 14:45:00|19838.8|19837.8|19851.5|19850.5|19860.3|19859.3|19824.5|19823.5|11271
1719931800000|2024-07-02 14:50:00|19851.7|19850.7|19876|19875|19878.7|19877.7|19849.9|19848.9|8939
1719932100000|2024-07-02 14:55:00|19876.2|19875.2|19874.3|19873.3|19887|19886|19872.4|19871.4|7162
1719932400000|2024-07-02 15:00:00|19874.5|19873.5|19880.9|19879.9|19886|19885|19870.9|19869.9|5783
1719932700000|2024-07-02 15:05:00|19881|19880|19887.8|19886.8|19893.7|19892.7|19880.8|19879.8|5705
1719933000000|2024-07-02 15:10:00|19887.9|19886.9|19878.5|19877.5|19891|19890|19866.4|19865.4|6017
1719933300000|2024-07-02 15:15:00|19878.7|19877.7|19868.5|19867.5|19886.4|19885.4|19868.4|19867.4|3791
1719933600000|2024-07-02 15:20:00|19868.3|19867.3|19889.8|19888.8|19890.3|19889.3|19848|19847|8796
1719933900000|2024-07-02 15:25:00|19890|19889|19889.4|19888.4|19890.5|19889.5|19880.3|19879.3|3976
1719934200000|2024-07-02 15:30:00|19889.3|19888.3|19890.5|19889.5|19908.3|19907.3|19887.2|19886.2|7308
1719934500000|2024-07-02 15:35:00|19890.7|19889.7|19912|19911|19915|19914|19885.4|19884.4|5687
1719934800000|2024-07-02 15:40:00|19912.4|19911.4|19899.3|19898.3|19919.3|19918.3|19897.5|19896.5|5277
1719935100000|2024-07-02 15:45:00|19899.5|19898.5|19894.2|19893.2|19902.4|19901.4|19888|19887|4602
1719935400000|2024-07-02 15:50:00|19894|19893|19884.4|19883.4|19900|19899|19883.9|19882.9|3233
1719935700000|2024-07-02 15:55:00|19884.2|19883.2|19851.8|19850.8|19886.3|19885.3|19846.5|19845.5|8545
1719936000000|2024-07-02 16:00:00|19851.6|19850.6|19852.9|19851.9|19855.3|19854.3|19833.4|19832.4|9009
1719936300000|2024-07-02 16:05:00|19852.8|19851.8|19841.5|19840.5|19853|19852|19841|19840|3494
1719936600000|2024-07-02 16:10:00|19841.8|19840.8|19833.1|19832.1|19843.3|19842.3|19822.3|19821.3|5395
1719936900000|2024-07-02 16:15:00|19833|19832|19847.8|19846.8|19848|19847|19830.5|19829.5|3316
1719937200000|2024-07-02 16:20:00|19847.9|19846.9|19841.5|19840.5|19848.8|19847.8|19837.8|19836.8|2492
1719937500000|2024-07-02 16:25:00|19841.8|19840.8|19862.1|19861.1|19866.4|19865.4|19838.5|19837.5|4117
1719937800000|2024-07-02 16:30:00|19862|19861|19866.3|19865.3|19868|19867|19857.1|19856.1|3388
1719938100000|2024-07-02 16:35:00|19866|19865|19861.3|19860.3|19868.8|19867.8|19854.9|19853.9|3112
1719938400000|2024-07-02 16:40:00|19861.1|19860.1|19863.6|19862.6|19873.1|19872.1|19860.1|19859.1|2969
1719938700000|2024-07-02 16:45:00|19863.3|19862.3|19878.6|19877.6|19878.6|19877.6|19862.9|19861.9|2749
1719939000000|2024-07-02 16:50:00|19878.8|19877.8|19879.5|19878.5|19880.6|19879.6|19872|19871|2774
1719939300000|2024-07-02 16:55:00|19879.4|19878.4|19883.9|19882.9|19884.8|19883.8|19875|19874|2917
1719939600000|2024-07-02 17:00:00|19884|19883|19894.9|19893.9|19895.8|19894.8|19878.5|19877.5|3449
1719939900000|2024-07-02 17:05:00|19894.8|19893.8|19922.5|19921.5|19923|19922|19894.6|19893.6|7901
1719940200000|2024-07-02 17:10:00|19923.5|19922.5|19935.4|19934.4|19941.3|19940.3|19921.4|19920.4|8328
1719940500000|2024-07-02 17:15:00|19935.5|19934.5|19943|19942|19948.6|19947.6|19933.3|19932.3|6624
1719940800000|2024-07-02 17:20:00|19942.6|19941.6|19943.9|19942.9|19947.6|19946.6|19937.4|19936.4|4098
1719941100000|2024-07-02 17:25:00|19944.3|19943.3|19937.3|19936.3|19945.9|19944.9|19935.3|19934.3|3606
1719941400000|2024-07-02 17:30:00|19937.4|19936.4|19939|19938|19944.3|19943.3|19929.1|19928.1|3700
1719941700000|2024-07-02 17:35:00|19938.9|19937.9|19940.9|19939.9|19941.6|19940.6|19923|19922|3673
1719942000000|2024-07-02 17:40:00|19940.8|19939.8|19945.4|19944.4|19952.8|19951.8|19939.9|19938.9|3893
1719942300000|2024-07-02 17:45:00|19945.5|19944.5|19945|19944|19950.5|19949.5|19938.6|19937.6|2849
1719942600000|2024-07-02 17:50:00|19944.9|19943.9|19961.6|19960.6|19962.4|19961.4|19944.6|19943.6|4856
1719942900000|2024-07-02 17:55:00|19961.5|19960.5|19969|19968|19975.6|19974.6|19958.8|19957.8|5839
1719943200000|2024-07-02 18:00:00|19969.3|19968.3|19976.5|19975.5|19977.3|19976.3|19964|19963|4259
1719943500000|2024-07-02 18:05:00|19976.8|19975.8|19971.4|19970.4|19980.4|19979.4|19970.6|19969.6|2933
1719943800000|2024-07-02 18:10:00|19971.5|19970.5|19978.8|19977.8|19989.9|19988.9|19971.5|19970.5|5021
1719944100000|2024-07-02 18:15:00|19978.9|19977.9|19973|19972|19979.4|19978.4|19970.1|19969.1|3219
1719944400000|2024-07-02 18:20:00|19973.1|19972.1|19982.9|19981.9|19983|19982|19970.1|19969.1|4027
1719944700000|2024-07-02 18:25:00|19982.8|19981.8|19979.4|19978.4|19985.4|19984.4|19974.6|19973.6|3244
1719945000000|2024-07-02 18:30:00|19978.9|19977.9|19967.3|19966.3|19980.9|19979.9|19966.6|19965.6|4075
1719945300000|2024-07-02 18:35:00|19967.4|19966.4|19975.4|19974.4|19980.1|19979.1|19966.4|19965.4|3006
1719945600000|2024-07-02 18:40:00|19975.6|19974.6|19981.6|19980.6|19981.6|19980.6|19970.8|19969.8|2135
1719945900000|2024-07-02 18:45:00|19981.8|19980.8|19987.7|19986.7|19993.4|19992.4|19978.2|19977.2|4440
1719946200000|2024-07-02 18:50:00|19987.8|19986.8|19989.6|19988.6|19995.9|19994.9|19986.6|19985.6|3216
1719946500000|2024-07-02 18:55:00|19989.4|19988.4|19978.8|19977.8|19995.6|19994.6|19977.4|19976.4|3310
1719946800000|2024-07-02 19:00:00|19978.7|19977.7|19977.4|19976.4|19990.2|19989.2|19971.6|19970.6|4060
1719947100000|2024-07-02 19:05:00|19977.3|19976.3|19976.7|19975.7|19983.3|19982.3|19970.9|19969.9|2989
1719947400000|2024-07-02 19:10:00|19976.6|19975.6|19978.4|19977.4|19981.4|19980.4|19972.2|19971.2|2427
1719947700000|2024-07-02 19:15:00|19978.6|19977.6|19975.3|19974.3|19978.8|19977.8|19968.1|19967.1|2920
1719948000000|2024-07-02 19:20:00|19975.6|19974.6|19978.2|19977.2|19981.1|19980.1|19973.6|19972.6|2439
1719948300000|2024-07-02 19:25:00|19978.1|19977.1|19981.8|19980.8|19985.1|19984.1|19975.3|19974.3|3129
1719948600000|2024-07-02 19:30:00|19981.7|19980.7|19984.2|19983.2|19988.4|19987.4|19976.8|19975.8|3939
1719948900000|2024-07-02 19:35:00|19984.3|19983.3|19979.1|19978.1|19988.6|19987.6|19978.9|19977.9|3180
1719949200000|2024-07-02 19:40:00|19978.9|19977.9|19984.4|19983.4|19987.4|19986.4|19972.6|19971.6|5015
1719949500000|2024-07-02 19:45:00|19984.5|19983.5|19974|19973|19988.4|19987.4|19971.3|19970.3|4838
1719949800000|2024-07-02 19:50:00|19974.3|19973.3|19994.7|19993.7|19996.8|19995.8|19968.2|19967.2|8254
1719950100000|2024-07-02 19:55:00|19994.5|19993.5|20015.8|20014.8|20017.8|20016.8|19991|19990|19232
1719950400000|2024-07-02 20:00:00|20015.5|20014.5|20001|19999|20015.5|20014.5|19997.4|19995.4|8005
1719950700000|2024-07-02 20:05:00|20000.9|19998.9|19996.2|19994.2|20002.3|20000.3|19995.4|19993.4|1984
1719951000000|2024-07-02 20:10:00|19996.3|19994.3|20011.3|20009.3|20014.7|20012.7|19994.9|19992.9|2001
1719951300000|2024-07-02 20:15:00|20011.7|20009.7|20004.3|20002.3|20011.8|20009.8|20001.7|19999.7|771
1719951600000|2024-07-02 20:20:00|20004.4|20002.4|20002.5|20000.5|20005.5|20003.5|20000.4|19998.4|518
1719951900000|2024-07-02 20:25:00|20002.4|20000.4|20001.7|19999.7|20003|20001|20000.5|19998.5|419
1719952200000|2024-07-02 20:30:00|20001.5|19999.5|20001.5|19999.5|20003.3|20001.3|20000.9|19998.9|423
1719952500000|2024-07-02 20:35:00|20001.4|19999.4|19996|19994|20003.3|20001.3|19994.5|19992.5|617
1719952800000|2024-07-02 20:40:00|19996.2|19994.2|19992.5|19990.5|19996.2|19994.2|19991.2|19989.2|574
1719953100000|2024-07-02 20:45:00|19992.4|19990.4|19993.7|19991.7|19994.7|19992.7|19986.7|19984.7|712
1719953400000|2024-07-02 20:50:00|19993.5|19991.5|19994.4|19992.4|19994.5|19992.5|19991.3|19989.3|294
1719953700000|2024-07-02 20:55:00|19994.5|19992.5|19999.8|19994.8|19999.8|19996.5|19993.9|19991.9|437
1719954000000|2024-07-02 21:00:00|19999.7|19994.7|19999.9|19994.9|20000.4|19995.4|19999.6|19994.6|0
1719954300000|2024-07-02 21:05:00|19999.7|19994.7|20000|19995|20001.3|19996.3|19999.7|19994.7|0
1719954600000|2024-07-02 21:10:00|20001.3|19996.3|20003.7|19998.7|20003.7|19998.7|20001.3|19996.3|0
1719954900000|2024-07-02 21:15:00|20006.1|20001.1|20002.2|19997.2|20006.2|20001.2|20001.6|19996.6|0
1719955200000|2024-07-02 21:20:00|20002.1|19997.1|20000.3|19995.3|20002.2|19997.2|19999|19994|0
1719955500000|2024-07-02 21:25:00|20000.4|19995.4|20000.2|19995.2|20000.5|19995.5|20000.2|19995.2|0
1719955800000|2024-07-02 21:30:00|20000.1|19995.1|19998.3|19993.3|20000.1|19995.1|19998.3|19993.3|0
1719956100000|2024-07-02 21:35:00|19998.2|19993.2|19998.1|19993.1|19998.2|19993.2|19997.9|19992.9|0
1719956400000|2024-07-02 21:40:00|19997.9|19992.9|19997.6|19992.6|19998|19993|19997.2|19992.2|0
1719956700000|2024-07-02 21:45:00|19997.5|19992.5|19996.7|19991.7|19997.5|19992.5|19995.6|19990.6|0
1719957000000|2024-07-02 21:50:00|19996.6|19991.6|19996.8|19991.8|19997|19992|19996.5|19991.5|0
1719957300000|2024-07-02 21:55:00|19997.5|19992.5|19997|19992|19997.5|19992.5|19996.2|19991.2|0
1719957600000|2024-07-02 22:00:00|19998|19996|19990.4|19988.4|19999.5|19997.5|19989.3|19987.3|655
1719957900000|2024-07-02 22:05:00|19990.8|19988.8|19994.5|19992.5|19997.5|19995.5|19990.8|19988.8|271
1719958200000|2024-07-02 22:10:00|19994.7|19992.7|19993.2|19991.2|19996.9|19994.9|19991.8|19989.8|238
1719958500000|2024-07-02 22:15:00|19993|19991|19994.3|19992.3|19994.4|19992.4|19991.4|19989.4|137
1719958800000|2024-07-02 22:20:00|19994.2|19992.2|20001.7|19999.7|20001.9|19999.9|19993.9|19991.9|250
1719959100000|2024-07-02 22:25:00|20001.8|19999.8|20001.2|19999.2|20003.5|20001.5|19999.4|19997.4|190
1719959400000|2024-07-02 22:30:00|20001.3|19999.3|20005.4|20003.4|20008|20006|20000.9|19998.9|283
1719959700000|2024-07-02 22:35:00|20005.5|20003.5|20007.4|20005.4|20008.7|20006.7|20005.5|20003.5|159
1719960000000|2024-07-02 22:40:00|20007.3|20005.3|20005.7|20003.7|20008.2|20006.2|20004.3|20002.3|118
1719960300000|2024-07-02 22:45:00|20005.5|20003.5|20005.5|20003.5|20006.9|20004.9|20003.5|20001.5|143
1719960600000|2024-07-02 22:50:00|20005.4|20003.4|20006.9|20004.9|20006.9|20004.9|20005.3|20003.3|85
1719960900000|2024-07-02 22:55:00|20006.4|20004.4|20004.8|20002.8|20007.3|20005.3|20004.8|20002.8|77
1719961200000|2024-07-02 23:00:00|20004.9|20002.9|20004.8|20002.8|20006.5|20004.5|20004.4|20002.4|139
1719961500000|2024-07-02 23:05:00|20004.7|20002.7|20007.2|20005.2|20009.4|20007.4|20004.7|20002.7|224
1719961800000|2024-07-02 23:10:00|20007|20005|20004.7|20002.7|20009|20007|20004.4|20002.4|173
1719962100000|2024-07-02 23:15:00|20004.5|20002.5|20002.3|20000.3|20005.5|20003.5|20002.3|20000.3|114
1719962400000|2024-07-02 23:20:00|20002.2|20000.2|19998.9|19996.9|20004.3|20002.3|19998.4|19996.4|190
1719962700000|2024-07-02 23:25:00|19999|19997|19995.5|19993.5|19999.5|19997.5|19995|19993|194
1719963000000|2024-07-02 23:30:00|19995.7|19993.7|19997.9|19995.9|19998.5|19996.5|19991.5|19989.5|324
1719963300000|2024-07-02 23:35:00|19997.8|19995.8|19995.2|19993.2|19997.8|19995.8|19995|19993|80
1719963600000|2024-07-02 23:40:00|19995|19993|19995|19993|19996.2|19994.2|19993.2|19991.2|140
1719963900000|2024-07-02 23:45:00|19994.9|19992.9|19990.9|19988.9|19995.2|19993.2|19990.8|19988.8|207
1719964200000|2024-07-02 23:50:00|19991|19989|19994.7|19992.7|19996|19994|19990.8|19988.8|193
1719964500000|2024-07-02 23:55:00|19994.8|19992.8|19995|19993|19995.7|19993.7|19993.7|19991.7|57
1719964800000|2024-07-03 00:00:00|19995.4|19993.4|20000.2|19998.2|20000.4|19998.4|19993.9|19991.9|365
1719965100000|2024-07-03 00:05:00|20000|19998|20001.3|19999.3|20006.7|20004.7|19997.4|19995.4|316
1719965400000|2024-07-03 00:10:00|20001.2|19999.2|20003.7|20001.7|20005.3|20003.3|20000.9|19998.9|131
1719965700000|2024-07-03 00:15:00|20003.8|20001.8|20004.7|20002.7|20007.8|20005.8|20002.3|20000.3|177
1719966000000|2024-07-03 00:20:00|20004.5|20002.5|20009.9|20007.9|20012.4|20010.4|20003.8|20001.8|281
1719966300000|2024-07-03 00:25:00|20009.7|20007.7|20008.2|20006.2|20010.6|20008.6|20005.2|20003.2|243
1719966600000|2024-07-03 00:30:00|20008.4|20006.4|20008.1|20006.1|20009.5|20007.5|20006.6|20004.6|120
1719966900000|2024-07-03 00:35:00|20008.2|20006.2|20009.9|20007.9|20010.4|20008.4|20006.4|20004.4|135
1719967200000|2024-07-03 00:40:00|20010|20008|20012.5|20010.5|20013|20011|20008.1|20006.1|280
1719967500000|2024-07-03 00:45:00|20012.6|20010.6|20013|20011|20015.2|20013.2|20012.6|20010.6|140
1719967800000|2024-07-03 00:50:00|20012.8|20010.8|20011.3|20009.3|20013.6|20011.6|20010.8|20008.8|138
1719968100000|2024-07-03 00:55:00|20011.5|20009.5|20008.1|20006.1|20014.5|20012.5|20007.8|20005.8|219
1719968400000|2024-07-03 01:00:00|20007.8|20005.8|20004.3|20002.3|20009.2|20007.2|20004.3|20002.3|222
1719968700000|2024-07-03 01:05:00|20004.1|20002.1|20008.5|20006.5|20009|20007|20002.7|20000.7|203
1719969000000|2024-07-03 01:10:00|20008.3|20006.3|20006.3|20004.3|20008.5|20006.5|20004.3|20002.3|140
1719969300000|2024-07-03 01:15:00|20006.2|20004.2|20007|20005|20009.2|20007.2|20003.6|20001.6|305
1719969600000|2024-07-03 01:20:00|20007.1|20005.1|20007.8|20005.8|20009|20007|20006.5|20004.5|168
1719969900000|2024-07-03 01:25:00|20008|20006|20010.1|20008.1|20010.2|20008.2|20007|20005|158
1719970200000|2024-07-03 01:30:00|20010|20008|20006.1|20004.1|20010|20008|20005.5|20003.5|198
1719970500000|2024-07-03 01:35:00|20006.2|20004.2|20002.5|20000.5|20008|20006|20002|20000|206
1719970800000|2024-07-03 01:40:00|20002.3|20000.3|20000.2|19998.2|20003.5|20001.5|19999.5|19997.5|308
1719971100000|2024-07-03 01:45:00|20000.1|19998.1|19998.1|19996.1|20000.1|19998.1|19995.8|19993.8|291
1719971400000|2024-07-03 01:50:00|19998.2|19996.2|20000.7|19998.7|20000.7|19998.7|19997.7|19995.7|205
1719971700000|2024-07-03 01:55:00|20000.8|19998.8|20003|20001|20003.2|20001.2|19999.8|19997.8|237
1719972000000|2024-07-03 02:00:00|20002.8|20000.8|20005.1|20003.1|20006.5|20004.5|20001.7|19999.7|287
1719972300000|2024-07-03 02:05:00|20005.2|20003.2|20006.7|20004.7|20007.2|20005.2|20004.2|20002.2|196
1719972600000|2024-07-03 02:10:00|20006.8|20004.8|20004|20002|20007.3|20005.3|20003.8|20001.8|213
1719972900000|2024-07-03 02:15:00|20003.8|20001.8|20005.7|20003.7|20005.7|20003.7|20002.3|20000.3|199
1719973200000|2024-07-03 02:20:00|20005.6|20003.6|20005|20003|20005.8|20003.8|20003|20001|158
1719973500000|2024-07-03 02:25:00|20005.1|20003.1|20008.1|20006.1|20010|20008|20005|20003|242
1719973800000|2024-07-03 02:30:00|20008.2|20006.2|20005.2|20003.2|20008.6|20006.6|20004.7|20002.7|138
1719974100000|2024-07-03 02:35:00|20005.1|20003.1|20002.6|20000.6|20007|20005|20002.2|20000.2|96
1719974400000|2024-07-03 02:40:00|20002.7|20000.7|19997.2|19995.2|20002.7|20000.7|19996.1|19994.1|323
1719974700000|2024-07-03 02:45:00|19997.5|19995.5|20002.1|20000.1|20002.3|20000.3|19996.6|19994.6|170
1719975000000|2024-07-03 02:50:00|20002.2|20000.2|20000.2|19998.2|20002.3|20000.3|19998.3|19996.3|168
1719975300000|2024-07-03 02:55:00|20000.3|19998.3|20003.8|20001.8|20004.3|20002.3|20000|19998|153
1719975600000|2024-07-03 03:00:00|20004|20002|20007|20005|20007.5|20005.5|20003.6|20001.6|205
1719975900000|2024-07-03 03:05:00|20007.1|20005.1|20008.1|20006.1|20010.5|20008.5|20007|20005|220
1719976200000|2024-07-03 03:10:00|20008|20006|20008.7|20006.7|20010.1|20008.1|20007.5|20005.5|118
1719976500000|2024-07-03 03:15:00|20008.6|20006.6|19997.6|19995.6|20009.2|20007.2|19997.2|19995.2|343
1719976800000|2024-07-03 03:20:00|19997.7|19995.7|19997.7|19995.7|20000|19998|19995.3|19993.3|431
1719977100000|2024-07-03 03:25:00|19997.6|19995.6|19996.5|19994.5|19999.2|19997.2|19995.5|19993.5|283
1719977400000|2024-07-03 03:30:00|19996.3|19994.3|20001.1|19999.1|20003|20001|19996.3|19994.3|343
1719977700000|2024-07-03 03:35:00|20001|19999|19998.5|19996.5|20002.2|20000.2|19997.3|19995.3|188
1719978000000|2024-07-03 03:40:00|19998.6|19996.6|20002.5|20000.5|20002.5|20000.5|19998.1|19996.1|101
1719978300000|2024-07-03 03:45:00|20002.3|20000.3|20001.7|19999.7|20002.6|20000.6|20000.5|19998.5|125
1719978600000|2024-07-03 03:50:00|20001.6|19999.6|19999.5|19997.5|20001.7|19999.7|19998.6|19996.6|112
1719978900000|2024-07-03 03:55:00|19999.6|19997.6|19999.2|19997.2|20000.1|19998.1|19998.5|19996.5|72
1719979200000|2024-07-03 04:00:00|19999.5|19997.5|20000.7|19998.7|20001.2|19999.2|19998.2|19996.2|140
1719979500000|2024-07-03 04:05:00|20000.3|19998.3|20002.6|20000.6|20002.7|20000.7|20000.2|19998.2|76
1719979800000|2024-07-03 04:10:00|20002.7|20000.7|20004|20002|20004.2|20002.2|20001.2|19999.2|102
1719980100000|2024-07-03 04:15:00|20004.2|20002.2|20003.6|20001.6|20004.6|20002.6|20003.1|20001.1|102
1719980400000|2024-07-03 04:20:00|20003.7|20001.7|20002.8|20000.8|20003.7|20001.7|20002|20000|114
1719980700000|2024-07-03 04:25:00|20002.7|20000.7|20005.2|20003.2|20005.2|20003.2|20002.5|20000.5|63
1719981000000|2024-07-03 04:30:00|20005.1|20003.1|20007.2|20005.2|20007.6|20005.6|20005|20003|131
1719981300000|2024-07-03 04:35:00|20007.1|20005.1|20008.5|20006.5|20009|20007|20004.7|20002.7|124
1719981600000|2024-07-03 04:40:00|20008.3|20006.3|20007.2|20005.2|20009.6|20007.6|20007.2|20005.2|95
1719981900000|2024-07-03 04:45:00|20007.3|20005.3|20007.2|20005.2|20008|20006|20006|20004|55
1719982200000|2024-07-03 04:50:00|20007.1|20005.1|20005.3|20003.3|20009.2|20007.2|20004.8|20002.8|105
1719982500000|2024-07-03 04:55:00|20005.2|20003.2|20007.8|20005.8|20008.5|20006.5|20004.6|20002.6|105
1719982800000|2024-07-03 05:00:00|20008.2|20006.2|20009.3|20007.3|20010|20008|20007.5|20005.5|162
1719983100000|2024-07-03 05:05:00|20009.2|20007.2|20006.7|20004.7|20010.7|20008.7|20006.5|20004.5|189
1719983400000|2024-07-03 05:10:00|20006.8|20004.8|20007.7|20005.7|20009.8|20007.8|20006|20004|149
1719983700000|2024-07-03 05:15:00|20007.8|20005.8|20007.1|20005.1|20009.5|20007.5|20006.6|20004.6|169
1719984000000|2024-07-03 05:20:00|20007|20005|20011.3|20009.3|20012.6|20010.6|20007|20005|284
1719984300000|2024-07-03 05:25:00|20011.5|20009.5|20009.8|20007.8|20011.5|20009.5|20006.2|20004.2|278
1719984600000|2024-07-03 05:30:00|20009.7|20007.7|20008.6|20006.6|20011.5|20009.5|20008|20006|262
1719984900000|2024-07-03 05:35:00|20008.5|20006.5|20008.2|20006.2|20011.3|20009.3|20007.1|20005.1|199
1719985200000|2024-07-03 05:40:00|20008.3|20006.3|20010.1|20008.1|20012|20010|20008|20006|128
1719985500000|2024-07-03 05:45:00|20010|20008|20010|20008|20010.3|20008.3|20008|20006|100
1719985800000|2024-07-03 05:50:00|20009.8|20007.8|20007.5|20005.5|20010|20008|20006.3|20004.3|146
1719986100000|2024-07-03 05:55:00|20007.3|20005.3|20011.7|20009.7|20011.8|20009.8|20005.6|20003.6|201
1719986400000|2024-07-03 06:00:00|20011.8|20009.8|20012.3|20010.3|20017.3|20015.3|20009.6|20007.6|884
1719986700000|2024-07-03 06:05:00|20012.5|20010.5|20015.3|20013.3|20017.8|20015.8|20011.2|20009.2|334
1719987000000|2024-07-03 06:10:00|20015.2|20013.2|20021.8|20019.8|20026|20024|20014.5|20012.5|1066
1719987300000|2024-07-03 06:15:00|20022|20020|20016|20014|20023.1|20021.1|20010.2|20008.2|691
1719987600000|2024-07-03 06:20:00|20015.8|20013.8|20012|20010|20019.5|20017.5|20012|20010|431
1719987900000|2024-07-03 06:25:00|20012.1|20010.1|20011.2|20009.2|20016.1|20014.1|20010.6|20008.6|237
1719988200000|2024-07-03 06:30:00|20011.1|20009.1|20010.3|20008.3|20012.1|20010.1|20006.7|20004.7|306
1719988500000|2024-07-03 06:35:00|20010.5|20008.5|20009.1|20007.1|20012.3|20010.3|20008.5|20006.5|205
1719988800000|2024-07-03 06:40:00|20009|20007|20008.1|20006.1|20009.3|20007.3|20006|20004|260
1719989100000|2024-07-03 06:45:00|20008|20006|20009.7|20007.7|20010.2|20008.2|20004.6|20002.6|275
1719989400000|2024-07-03 06:50:00|20009.8|20007.8|20012.6|20010.6|20015.7|20013.7|20009.8|20007.8|338
1719989700000|2024-07-03 06:55:00|20012.8|20010.8|20007|20005|20013.1|20011.1|20004.2|20002.2|471
1719990000000|2024-07-03 07:00:00|20007.6|20005.6|20004.3|20002.3|20009.5|20007.5|19999.2|19997.2|825
1719990300000|2024-07-03 07:05:00|20004.5|20002.5|20003.1|20001.1|20006.7|20004.7|20001.2|19999.2|400
1719990600000|2024-07-03 07:10:00|20002.7|20000.7|20009.8|20007.8|20012.5|20010.5|20001.7|19999.7|408
1719990900000|2024-07-03 07:15:00|20010.6|20008.6|20011.7|20009.7|20011.7|20009.7|20004|20002|534
1719991200000|2024-07-03 07:20:00|20011.8|20009.8|20006.5|20004.5|20017|20015|20002.2|20000.2|675
1719991500000|2024-07-03 07:25:00|20006.6|20004.6|20010.5|20008.5|20011.2|20009.2|20005.6|20003.6|369
1719991800000|2024-07-03 07:30:00|20011.2|20009.2|20010.8|20008.8|20016.6|20014.6|20007.3|20005.3|525
1719992100000|2024-07-03 07:35:00|20011|20009|20018.1|20016.1|20019.1|20017.1|20010.5|20008.5|452
1719992400000|2024-07-03 07:40:00|20018|20016|20009.6|20007.6|20018.8|20016.8|20009|20007|415
1719992700000|2024-07-03 07:45:00|20009.5|20007.5|20002.1|20000.1|20009.6|20007.6|19998|19996|809
1719993000000|2024-07-03 07:50:00|20001.8|19999.8|20001.6|19999.6|20005.5|20003.5|19999.1|19997.1|291
1719993300000|2024-07-03 07:55:00|20001.7|19999.7|20004.5|20002.5|20005.5|20003.5|20000.3|19998.3|471
1719993600000|2024-07-03 08:00:00|20004.6|20002.6|20002.8|20000.8|20005.5|20003.5|19998|19996|549
1719993900000|2024-07-03 08:05:00|20003|20001|20007.1|20005.1|20011.2|20009.2|20002|20000|601
1719994200000|2024-07-03 08:10:00|20007.2|20005.2|20007.8|20005.8|20013|20011|20002.8|20000.8|454
1719994500000|2024-07-03 08:15:00|20007.7|20005.7|20019.1|20017.1|20019.1|20017.1|20006.2|20004.2|543
1719994800000|2024-07-03 08:20:00|20018.3|20016.3|20019.5|20017.5|20022|20020|20014.1|20012.1|536
1719995100000|2024-07-03 08:25:00|20019.1|20017.1|20018.5|20016.5|20022|20020|20018.1|20016.1|376
1719995400000|2024-07-03 08:30:00|20018.3|20016.3|20022.2|20020.2|20022.8|20020.8|20018.3|20016.3|304
1719995700000|2024-07-03 08:35:00|20021.8|20019.8|20029.6|20027.6|20030.1|20028.1|20021.8|20019.8|703
1719996000000|2024-07-03 08:40:00|20029.7|20027.7|20031.2|20029.2|20038.1|20036.1|20028|20026|1257
1719996300000|2024-07-03 08:45:00|20032.2|20030.2|20043.8|20041.8|20044.3|20042.3|20032.2|20030.2|1624
1719996600000|2024-07-03 08:50:00|20044|20042|20033.7|20031.7|20045|20043|20033|20031|969
1719996900000|2024-07-03 08:55:00|20033.6|20031.6|20030.1|20028.1|20041.1|20039.1|20029.5|20027.5|534
1719997200000|2024-07-03 09:00:00|20030.2|20028.2|20029.2|20027.2|20032.5|20030.5|20028.6|20026.6|460
1719997500000|2024-07-03 09:05:00|20030|20028|20031.6|20029.6|20033|20031|20028.8|20026.8|324
1719997800000|2024-07-03 09:10:00|20031.7|20029.7|20023.3|20021.3|20032.7|20030.7|20021.5|20019.5|675
1719998100000|2024-07-03 09:15:00|20023.2|20021.2|20028.3|20026.3|20028.7|20026.7|20021.3|20019.3|410
1719998400000|2024-07-03 09:20:00|20028.2|20026.2|20031|20029|20031|20029|20024|20022|332
1719998700000|2024-07-03 09:25:00|20031.1|20029.1|20027|20025|20031.5|20029.5|20026.2|20024.2|264
1719999000000|2024-07-03 09:30:00|20027.1|20025.1|20025.6|20023.6|20027.5|20025.5|20019.5|20017.5|523
1719999300000|2024-07-03 09:35:00|20025.5|20023.5|20028|20026|20030.2|20028.2|20025.2|20023.2|301
1719999600000|2024-07-03 09:40:00|20028.1|20026.1|20034.6|20032.6|20035|20033|20026.8|20024.8|546
1719999900000|2024-07-03 09:45:00|20034.8|20032.8|20035|20033|20041.7|20039.7|20030|20028|679
1720000200000|2024-07-03 09:50:00|20035.3|20033.3|20030.6|20028.6|20036.3|20034.3|20029.1|20027.1|458
1720000500000|2024-07-03 09:55:00|20031|20029|20034.3|20032.3|20037.2|20035.2|20028.2|20026.2|363
1720000800000|2024-07-03 10:00:00|20034.2|20032.2|20031.5|20029.5|20035|20033|20027.6|20025.6|508
1720001100000|2024-07-03 10:05:00|20031.3|20029.3|20026.8|20024.8|20032.7|20030.7|20024.6|20022.6|387
1720001400000|2024-07-03 10:10:00|20026.7|20024.7|20028.5|20026.5|20028.6|20026.6|20023|20021|328
1720001700000|2024-07-03 10:15:00|20028.2|20026.2|20029.3|20027.3|20030|20028|20026.3|20024.3|209
1720002000000|2024-07-03 10:20:00|20029.2|20027.2|20031.8|20029.8|20033.2|20031.2|20024.8|20022.8|284
1720002300000|2024-07-03 10:25:00|20032|20030|20030.7|20028.7|20033.7|20031.7|20028|20026|268
1720002600000|2024-07-03 10:30:00|20031|20029|20031.8|20029.8|20034.1|20032.1|20028.6|20026.6|342
1720002900000|2024-07-03 10:35:00|20031.7|20029.7|20031|20029|20032|20030|20027.2|20025.2|267
1720003200000|2024-07-03 10:40:00|20031.1|20029.1|20029|20027|20032.6|20030.6|20028|20026|321
1720003500000|2024-07-03 10:45:00|20028.8|20026.8|20026.5|20024.5|20029.5|20027.5|20024.8|20022.8|399
1720003800000|2024-07-03 10:50:00|20026.3|20024.3|20026.1|20024.1|20029.5|20027.5|20024.3|20022.3|231
1720004100000|2024-07-03 10:55:00|20026.2|20024.2|20020.5|20018.5|20027.3|20025.3|20020.2|20018.2|343
1720004400000|2024-07-03 11:00:00|20020|20018|20025.5|20023.5|20027.7|20025.7|20016.6|20014.6|919
1720004700000|2024-07-03 11:05:00|20025.7|20023.7|20021.2|20019.2|20026.1|20024.1|20020.2|20018.2|334
1720005000000|2024-07-03 11:10:00|20021.3|20019.3|20016.1|20014.1|20022.5|20020.5|20012.7|20010.7|558
1720005300000|2024-07-03 11:15:00|20016|20014|20016.7|20014.7|20017|20015|20010.6|20008.6|553
1720005600000|2024-07-03 11:20:00|20016.6|20014.6|20016.3|20014.3|20018.7|20016.7|20016|20014|250
1720005900000|2024-07-03 11:25:00|20016.2|20014.2|20015.2|20013.2|20016.5|20014.5|20008.5|20006.5|679
1720006200000|2024-07-03 11:30:00|20015.7|20013.7|20008.7|20006.7|20017.1|20015.1|20003.5|20001.5|1040
1720006500000|2024-07-03 11:35:00|20008.5|20006.5|20008.3|20006.3|20011.8|20009.8|20005|20003|530
1720006800000|2024-07-03 11:40:00|20008.5|20006.5|20008.5|20006.5|20010.5|20008.5|20006|20004|313
1720007100000|2024-07-03 11:45:00|20008.7|20006.7|20008.7|20006.7|20010.5|20008.5|20004|20002|396
1720007400000|2024-07-03 11:50:00|20008.6|20006.6|20005.2|20003.2|20009.3|20007.3|20001.7|19999.7|504
1720007700000|2024-07-03 11:55:00|20005.3|20003.3|20014.1|20012.1|20015.5|20013.5|20003.8|20001.8|637
1720008000000|2024-07-03 12:00:00|20013.8|20011.8|20016.7|20014.7|20020.2|20018.2|20008.1|20006.1|1369
1720008300000|2024-07-03 12:05:00|20016.6|20014.6|20005.7|20003.7|20020.3|20018.3|20005.5|20003.5|1087
1720008600000|2024-07-03 12:10:00|20006.1|20004.1|20005.2|20003.2|20008.5|20006.5|19999|19997|1074
1720008900000|2024-07-03 12:15:00|20005.6|20003.6|20000.2|19998.2|20009.7|20007.7|19996.1|19994.1|1119
1720009200000|2024-07-03 12:20:00|20000.1|19998.1|20000.8|19998.8|20004.2|20002.2|19993.8|19991.8|1039
1720009500000|2024-07-03 12:25:00|20001|19999|19993.7|19991.7|20004.2|20002.2|19987.3|19985.3|1486
1720009800000|2024-07-03 12:30:00|19993.6|19991.6|19984.8|19982.8|20003.6|20001.6|19980.6|19978.6|2731
1720010100000|2024-07-03 12:35:00|19984.7|19982.7|19977.1|19975.1|19987|19985|19974|19972|2137
1720010400000|2024-07-03 12:40:00|19977.2|19975.2|19975|19973|19978.1|19976.1|19969|19967|1967
1720010700000|2024-07-03 12:45:00|19974.8|19972.8|19974.1|19972.1|19986.3|19984.3|19971.6|19969.6|2114
1720011000000|2024-07-03 12:50:00|19974.2|19972.2|19980|19978|19980.7|19978.7|19973.2|19971.2|913
1720011300000|2024-07-03 12:55:00|19979.8|19977.8|19982.5|19980.5|19984.8|19982.8|19976.5|19974.5|1155
1720011600000|2024-07-03 13:00:00|19982.6|19980.6|19981.5|19979.5|19987.1|19985.1|19976.6|19974.6|1778
1720011900000|2024-07-03 13:05:00|19981.6|19979.6|19984.3|19982.3|19985.3|19983.3|19974.5|19972.5|1045
1720012200000|2024-07-03 13:10:00|19984.5|19982.5|19982.5|19980.5|19985|19983|19979.6|19977.6|701
1720012500000|2024-07-03 13:15:00|19982.3|19980.3|19990.2|19988.2|19992.1|19990.1|19981.8|19979.8|1593
1720012800000|2024-07-03 13:20:00|19990.1|19988.1|19976|19974|19990.2|19988.2|19971.5|19969.5|2319
1720013100000|2024-07-03 13:25:00|19976.2|19974.2|19980.2|19978.2|19988|19986|19970.7|19968.7|4228
1720013400000|2024-07-03 13:30:00|19979.7|19978.7|20025|20024|20030|20029|19979.7|19978.7|20984
1720013700000|2024-07-03 13:35:00|20025.2|20024.2|20014.5|20013.5|20025.2|20024.2|19997.5|19996.5|13880
1720014000000|2024-07-03 13:40:00|20014.7|20013.7|20021.8|20020.8|20023.8|20022.8|20001.5|20000.5|7275
1720014300000|2024-07-03 13:45:00|20020.6|20019.6|20030.7|20029.7|20032.1|20031.1|20012.3|20011.3|7008
1720014600000|2024-07-03 13:50:00|20030.8|20029.8|20030|20029|20042.6|20041.6|20025.3|20024.3|8087
1720014900000|2024-07-03 13:55:00|20029.7|20028.7|20037.8|20036.8|20046.8|20045.8|20020.1|20019.1|7940
1720015200000|2024-07-03 14:00:00|20058.2|20057.2|20030.5|20029.5|20058.2|20057.2|19998.8|19997.8|13610
1720015500000|2024-07-03 14:05:00|20031|20030|20021|20020|20048.8|20047.8|20015.1|20014.1|9594
1720015800000|2024-07-03 14:10:00|20020.8|20019.8|20046.7|20045.7|20047.1|20046.1|20015.1|20014.1|9094
1720016100000|2024-07-03 14:15:00|20046.2|20045.2|20047.5|20046.5|20056.5|20055.5|20040.2|20039.2|7521
1720016400000|2024-07-03 14:20:00|20049|20048|20033.5|20032.5|20055.6|20054.6|20032.1|20031.1|6354
1720016700000|2024-07-03 14:25:00|20034|20033|20025.5|20024.5|20034.2|20033.2|20009.2|20008.2|8033
1720017000000|2024-07-03 14:30:00|20024.7|20023.7|20031.6|20030.6|20035.6|20034.6|20016.7|20015.7|4737
1720017300000|2024-07-03 14:35:00|20031.2|20030.2|20041.2|20040.2|20046.5|20045.5|20021.7|20020.7|5087
1720017600000|2024-07-03 14:40:00|20041.1|20040.1|20064.5|20063.5|20073.5|20072.5|20037.9|20036.9|7626
1720017900000|2024-07-03 14:45:00|20064.2|20063.2|20076.5|20075.5|20082|20081|20061.2|20060.2|7147
1720018200000|2024-07-03 14:50:00|20076.4|20075.4|20070.5|20069.5|20077.5|20076.5|20056|20055|6840
1720018500000|2024-07-03 14:55:00|20070.6|20069.6|20077.7|20076.7|20085.6|20084.6|20067.2|20066.2|5304
1720018800000|2024-07-03 15:00:00|20078|20077|20066.7|20065.7|20082.2|20081.2|20057.4|20056.4|6449
1720019100000|2024-07-03 15:05:00|20066.6|20065.6|20088.7|20087.7|20091.5|20090.5|20063.1|20062.1|6211
1720019400000|2024-07-03 15:10:00|20088.9|20087.9|20104.7|20103.7|20104.7|20103.7|20087.2|20086.2|6041
1720019700000|2024-07-03 15:15:00|20104.6|20103.6|20114|20113|20116.6|20115.6|20100.5|20099.5|6891
1720020000000|2024-07-03 15:20:00|20114.1|20113.1|20109.6|20108.6|20119.7|20118.7|20107.4|20106.4|5934
1720020300000|2024-07-03 15:25:00|20109.7|20108.7|20110.9|20109.9|20115.9|20114.9|20102.2|20101.2|4473
1720020600000|2024-07-03 15:30:00|20110.7|20109.7|20095.1|20094.1|20113|20112|20093.5|20092.5|5030
1720020900000|2024-07-03 15:35:00|20095.2|20094.2|20097.7|20096.7|20103.1|20102.1|20094.6|20093.6|3469
1720021200000|2024-07-03 15:40:00|20099.2|20098.2|20115.4|20114.4|20116|20115|20093.7|20092.7|5321
1720021500000|2024-07-03 15:45:00|20115.5|20114.5|20113.3|20112.3|20115.8|20114.8|20108.7|20107.7|2799
1720021800000|2024-07-03 15:50:00|20113.7|20112.7|20131.5|20130.5|20131.8|20130.8|20112|20111|6798
1720022100000|2024-07-03 15:55:00|20131.4|20130.4|20145.7|20144.7|20147.8|20146.8|20130.4|20129.4|9148
1720022400000|2024-07-03 16:00:00|20145.5|20144.5|20159.8|20158.8|20161.9|20160.9|20142.2|20141.2|7032
1720022700000|2024-07-03 16:05:00|20159.9|20158.9|20159.3|20158.3|20163.8|20162.8|20153.5|20152.5|4628
1720023000000|2024-07-03 16:10:00|20159.4|20158.4|20164.2|20163.2|20165.7|20164.7|20153.4|20152.4|3989
1720023300000|2024-07-03 16:15:00|20164|20163|20178.3|20177.3|20178.4|20177.4|20160.7|20159.7|5276
1720023600000|2024-07-03 16:20:00|20178.2|20177.2|20176.3|20175.3|20183.9|20182.9|20173.5|20172.5|5270
1720023900000|2024-07-03 16:25:00|20176.4|20175.4|20188.7|20187.7|20189.3|20188.3|20174.7|20173.7|3506
1720024200000|2024-07-03 16:30:00|20188.4|20187.4|20167.7|20166.7|20189.4|20188.4|20161.8|20160.8|5980
1720024500000|2024-07-03 16:35:00|20167.9|20166.9|20175.3|20174.3|20179.8|20178.8|20164.5|20163.5|3860
1720024800000|2024-07-03 16:40:00|20175.2|20174.2|20151|20150|20175.7|20174.7|20146.7|20145.7|5879
1720025100000|2024-07-03 16:45:00|20150.7|20149.7|20146|20145|20155.3|20154.3|20136.4|20135.4|6578
1720025400000|2024-07-03 16:50:00|20146.2|20145.2|20167.3|20166.3|20167.8|20166.8|20141.4|20140.4|6324
1720025700000|2024-07-03 16:55:00|20169.9|20168.9|20178.9|20177.9|20182.8|20181.8|20167.2|20166.2|11525
1720026000000|2024-07-03 17:00:00|20180.7|20179.7|20196.5|20195.5|20199.6|20198.6|20170.9|20169.9|6036
1720026300000|2024-07-03 17:05:00|20196.1|20195.1|20186.6|20185.6|20200|20199|20185.1|20184.1|3088
1720026600000|2024-07-03 17:10:00|20187.4|20186.4|20184|20183|20188.8|20187.8|20175.1|20174.1|1974
1720026900000|2024-07-03 17:15:00|20187.3|20182.3|20173.9|20168.9|20188.6|20183.6|20173.9|20168.9|0
1720027200000|2024-07-03 17:20:00|20174|20169|20173.9|20168.9|20182.6|20177.6|20173.4|20168.4|0
1720027500000|2024-07-03 17:25:00|20173.8|20168.8|20172.1|20167.1|20174.2|20169.2|20170.8|20165.8|0
1720027800000|2024-07-03 17:30:00|20172|20167|20168.2|20163.2|20172.8|20167.8|20167.3|20162.3|0
1720028100000|2024-07-03 17:35:00|20167.8|20162.8|20168.9|20163.9|20169.1|20164.1|20165.2|20160.2|0
1720028400000|2024-07-03 17:40:00|20169.2|20164.2|20174.7|20169.7|20175.5|20170.5|20168.7|20163.7|0
1720028700000|2024-07-03 17:45:00|20174.5|20169.5|20179|20174|20179.3|20174.3|20174.5|20169.5|0
1720029000000|2024-07-03 17:50:00|20179.1|20174.1|20180.8|20175.8|20182.9|20177.9|20178.6|20173.6|0
1720029300000|2024-07-03 17:55:00|20180.7|20175.7|20181.5|20176.5|20181.6|20176.6|20180.4|20175.4|0
1720029600000|2024-07-03 18:00:00|20181.6|20176.6|20181.1|20176.1|20181.8|20176.8|20177.8|20172.8|0
1720029900000|2024-07-03 18:05:00|20181|20176|20180.7|20175.7|20181.4|20176.4|20180.5|20175.5|0
1720030200000|2024-07-03 18:10:00|20180.6|20175.6|20175.9|20170.9|20180.7|20175.7|20175.1|20170.1|0
1720030500000|2024-07-03 18:15:00|20176.3|20171.3|20177.4|20172.4|20177.7|20172.7|20175.1|20170.1|0
1720030800000|2024-07-03 18:20:00|20177.3|20172.3|20177.6|20172.6|20178.1|20173.1|20175.4|20170.4|0
1720031100000|2024-07-03 18:25:00|20177.5|20172.5|20175.5|20170.5|20177.5|20172.5|20175.2|20170.2|0
1720031400000|2024-07-03 18:30:00|20175.1|20170.1|20176.7|20171.7|20177.1|20172.1|20174.8|20169.8|0
1720031700000|2024-07-03 18:35:00|20176.6|20171.6|20176.3|20171.3|20179.2|20174.2|20175.9|20170.9|0
1720032000000|2024-07-03 18:40:00|20176.4|20171.4|20175.9|20170.9|20179.1|20174.1|20175.6|20170.6|0
1720032300000|2024-07-03 18:45:00|20175.8|20170.8|20177.6|20172.6|20177.7|20172.7|20175.5|20170.5|0
1720032600000|2024-07-03 18:50:00|20177.3|20172.3|20178.4|20173.4|20178.4|20173.4|20175.9|20170.9|0
1720032900000|2024-07-03 18:55:00|20178.5|20173.5|20179.1|20174.1|20179.2|20174.2|20178.5|20173.5|0
1720033200000|2024-07-03 19:00:00|20179|20174|20182.5|20177.5|20182.9|20177.9|20179|20174|0
1720033500000|2024-07-03 19:05:00|20180.6|20175.6|20178.9|20173.9|20180.6|20175.6|20178.9|20173.9|0
1720033800000|2024-07-03 19:10:00|20179.1|20174.1|20178|20173|20179.2|20174.2|20177.3|20172.3|0
1720034100000|2024-07-03 19:15:00|20177.9|20172.9|20176.7|20171.7|20180.5|20175.5|20176.7|20171.7|0
1720034400000|2024-07-03 19:20:00|20176.6|20171.6|20180.2|20175.2|20180.2|20175.2|20176.6|20171.6|0
1720034700000|2024-07-03 19:25:00|20180.5|20175.5|20180.7|20175.7|20182.6|20177.6|20179.9|20174.9|0
1720035000000|2024-07-03 19:30:00|20180.6|20175.6|20181.6|20176.6|20181.7|20176.7|20179.3|20174.3|0
1720035300000|2024-07-03 19:35:00|20181.4|20176.4|20181.9|20176.9|20181.9|20176.9|20179.4|20174.4|0
1720035600000|2024-07-03 19:40:00|20181.7|20176.7|20180.8|20175.8|20181.9|20176.9|20178.8|20173.8|0
1720035900000|2024-07-03 19:45:00|20180.7|20175.7|20180.3|20175.3|20180.8|20175.8|20178.4|20173.4|0
1720036200000|2024-07-03 19:50:00|20180.5|20175.5|20180.2|20175.2|20181.2|20176.2|20180.1|20175.1|0
1720036500000|2024-07-03 19:55:00|20180.5|20175.5|20178.9|20173.9|20181.1|20176.1|20177.8|20172.8|0
1720036800000|2024-07-03 20:00:00|20179|20174|20178.2|20173.2|20179.2|20174.2|20175|20170|0
1720037100000|2024-07-03 20:05:00|20178.3|20173.3|20176.4|20171.4|20178.9|20173.9|20175.1|20170.1|0
1720037400000|2024-07-03 20:10:00|20175.7|20170.7|20181.8|20176.8|20183.2|20178.2|20175.7|20170.7|0
1720037700000|2024-07-03 20:15:00|20181.7|20176.7|20180.6|20175.6|20181.8|20176.8|20176.4|20171.4|0
1720038000000|2024-07-03 20:20:00|20179.9|20174.9|20180.2|20175.2|20180.2|20175.2|20179.3|20174.3|0
1720038300000|2024-07-03 20:25:00|20181.4|20176.4|20179.9|20174.9|20182.5|20177.5|20179.9|20174.9|0
1720038600000|2024-07-03 20:30:00|20179.7|20174.7|20180.4|20175.4|20181.8|20176.8|20179.5|20174.5|0
1720038900000|2024-07-03 20:35:00|20180.1|20175.1|20177.7|20172.7|20181.4|20176.4|20177.7|20172.7|0
1720039200000|2024-07-03 20:40:00|20178.4|20173.4|20178.3|20173.3|20178.9|20173.9|20176.4|20171.4|0
1720039500000|2024-07-03 20:45:00|20177.9|20172.9|20178.7|20173.7|20179.1|20174.1|20177.9|20172.9|0
1720039800000|2024-07-03 20:50:00|20178.6|20173.6|20178.8|20173.8|20179.1|20174.1|20176.6|20171.6|0
1720040100000|2024-07-03 20:55:00|20178.9|20173.9|20178.6|20173.6|20180.7|20175.7|20178.6|20173.6|0
1720043700000|2024-07-03 21:55:00|20190.4|20185.4|20190.4|20185.4|20190.4|20185.4|20190.4|20185.4|0
1720044000000|2024-07-03 22:00:00|20184.5|20182.5|20164.9|20162.9|20184.5|20182.5|20160.8|20158.8|896
1720044300000|2024-07-03 22:05:00|20164.8|20162.8|20163.5|20161.5|20165|20163|20155.9|20153.9|349
1720044600000|2024-07-03 22:10:00|20163.6|20161.6|20163.4|20161.4|20166.9|20164.9|20159.5|20157.5|279
1720044900000|2024-07-03 22:15:00|20163.5|20161.5|20164.9|20162.9|20165.3|20163.3|20159.5|20157.5|112
1720045200000|2024-07-03 22:20:00|20165|20163|20170.3|20168.3|20174|20172|20164.8|20162.8|377
1720045500000|2024-07-03 22:25:00|20170.4|20168.4|20174.1|20172.1|20175.3|20173.3|20169.6|20167.6|118
1720045800000|2024-07-03 22:30:00|20174.3|20172.3|20174.4|20172.4|20177.3|20175.3|20174|20172|125
1720046100000|2024-07-03 22:35:00|20174.3|20172.3|20174.6|20172.6|20176.9|20174.9|20174.1|20172.1|121
1720046400000|2024-07-03 22:40:00|20174.1|20172.1|20172.3|20170.3|20174.1|20172.1|20171.4|20169.4|72
1720046700000|2024-07-03 22:45:00|20172.1|20170.1|20171.5|20169.5|20173.6|20171.6|20171.1|20169.1|54
1720047000000|2024-07-03 22:50:00|20171.6|20169.6|20164.4|20162.4|20172.1|20170.1|20159.9|20157.9|242
1720047300000|2024-07-03 22:55:00|20164.5|20162.5|20165|20163|20165.1|20163.1|20160.6|20158.6|91
1720047600000|2024-07-03 23:00:00|20165.1|20163.1|20164.8|20162.8|20165.4|20163.4|20163.4|20161.4|100
1720047900000|2024-07-03 23:05:00|20164.6|20162.6|20168|20166|20169.5|20167.5|20163.9|20161.9|107
1720048200000|2024-07-03 23:10:00|20167.1|20165.1|20169.9|20167.9|20170.6|20168.6|20166.9|20164.9|70
1720048500000|2024-07-03 23:15:00|20170.1|20168.1|20169.1|20167.1|20170.1|20168.1|20168.6|20166.6|44
1720048800000|2024-07-03 23:20:00|20169|20167|20169.9|20167.9|20170|20168|20168.1|20166.1|35
1720049100000|2024-07-03 23:25:00|20170.1|20168.1|20171.1|20169.1|20173.8|20171.8|20169.9|20167.9|101
1720049400000|2024-07-03 23:30:00|20171|20169|20172.6|20170.6|20174.1|20172.1|20170.6|20168.6|127
1720049700000|2024-07-03 23:35:00|20172.8|20170.8|20171.5|20169.5|20172.8|20170.8|20170.8|20168.8|27
1720050000000|2024-07-03 23:40:00|20171.6|20169.6|20169.9|20167.9|20172.1|20170.1|20169.6|20167.6|50
1720050300000|2024-07-03 23:45:00|20169.8|20167.8|20172.8|20170.8|20174.3|20172.3|20169.8|20167.8|100
1720050600000|2024-07-03 23:50:00|20172.6|20170.6|20175.8|20173.8|20176.9|20174.9|20172.6|20170.6|144
1720050900000|2024-07-03 23:55:00|20175.6|20173.6|20167.6|20165.6|20176.4|20174.4|20166.5|20164.5|202
1720051200000|2024-07-04 00:00:00|20167.5|20165.5|20168.8|20166.8|20173|20171|20167.5|20165.5|179
1720051500000|2024-07-04 00:05:00|20168.6|20166.6|20167.6|20165.6|20170.1|20168.1|20166.8|20164.8|143
1720051800000|2024-07-04 00:10:00|20167.8|20165.8|20169|20167|20170|20168|20164.4|20162.4|186
1720052100000|2024-07-04 00:15:00|20169.1|20167.1|20166|20164|20171.1|20169.1|20164.3|20162.3|168
1720052400000|2024-07-04 00:20:00|20166.1|20164.1|20169|20167|20169.5|20167.5|20164.9|20162.9|74
1720052700000|2024-07-04 00:25:00|20169.1|20167.1|20164.8|20162.8|20169.3|20167.3|20164.3|20162.3|132
1720053000000|2024-07-04 00:30:00|20164.6|20162.6|20168.4|20166.4|20170.4|20168.4|20162.6|20160.6|226
1720053300000|2024-07-04 00:35:00|20168.5|20166.5|20171.5|20169.5|20171.8|20169.8|20167.9|20165.9|95
1720053600000|2024-07-04 00:40:00|20171.4|20169.4|20171.3|20169.3|20172.6|20170.6|20170.5|20168.5|63
1720053900000|2024-07-04 00:45:00|20171.1|20169.1|20170.9|20168.9|20174.5|20172.5|20170.8|20168.8|164
1720054200000|2024-07-04 00:50:00|20171|20169|20170.6|20168.6|20174.5|20172.5|20169.8|20167.8|128
1720054500000|2024-07-04 00:55:00|20170.8|20168.8|20170.1|20168.1|20171.3|20169.3|20168.5|20166.5|123
1720054800000|2024-07-04 01:00:00|20170.3|20168.3|20170.1|20168.1|20172.4|20170.4|20169.3|20167.3|76
1720055100000|2024-07-04 01:05:00|20170|20168|20166.4|20164.4|20172.5|20170.5|20164.9|20162.9|199
1720055400000|2024-07-04 01:10:00|20166.3|20164.3|20166.4|20164.4|20168.5|20166.5|20165.9|20163.9|111
1720055700000|2024-07-04 01:15:00|20166.5|20164.5|20168.6|20166.6|20171|20169|20166.4|20164.4|126
1720056000000|2024-07-04 01:20:00|20168.5|20166.5|20167.3|20165.3|20169|20167|20165|20163|108
1720056300000|2024-07-04 01:25:00|20167.1|20165.1|20170.3|20168.3|20171.3|20169.3|20166.6|20164.6|120
1720056600000|2024-07-04 01:30:00|20170.4|20168.4|20169.4|20167.4|20172.8|20170.8|20169.3|20167.3|131
1720056900000|2024-07-04 01:35:00|20169.5|20167.5|20172.4|20170.4|20172.5|20170.5|20168.3|20166.3|106
1720057200000|2024-07-04 01:40:00|20172.3|20170.3|20180.8|20178.8|20180.9|20178.9|20171|20169|286
1720057500000|2024-07-04 01:45:00|20181.8|20179.8|20181.5|20179.5|20182.9|20180.9|20178.3|20176.3|176
1720057800000|2024-07-04 01:50:00|20181.4|20179.4|20175.4|20173.4|20181.4|20179.4|20174.4|20172.4|138
1720058100000|2024-07-04 01:55:00|20175.5|20173.5|20171.9|20169.9|20175.5|20173.5|20169.4|20167.4|184
1720058400000|2024-07-04 02:00:00|20172|20170|20170.8|20168.8|20174.3|20172.3|20169.3|20167.3|166
1720058700000|2024-07-04 02:05:00|20170.6|20168.6|20169.8|20167.8|20171.9|20169.9|20167.3|20165.3|91
1720059000000|2024-07-04 02:10:00|20169.6|20167.6|20172.6|20170.6|20173.6|20171.6|20168.6|20166.6|90
1720059300000|2024-07-04 02:15:00|20172.5|20170.5|20169.5|20167.5|20173.6|20171.6|20169.4|20167.4|91
1720059600000|2024-07-04 02:20:00|20169.4|20167.4|20169.1|20167.1|20170.6|20168.6|20167.9|20165.9|97
1720059900000|2024-07-04 02:25:00|20169.3|20167.3|20169|20167|20170|20168|20166.1|20164.1|78
1720060200000|2024-07-04 02:30:00|20168.9|20166.9|20173.6|20171.6|20175.1|20173.1|20168.6|20166.6|207
1720060500000|2024-07-04 02:35:00|20173.5|20171.5|20170.5|20168.5|20174.1|20172.1|20170|20168|35
1720060800000|2024-07-04 02:40:00|20170.4|20168.4|20170.4|20168.4|20171.1|20169.1|20168.9|20166.9|38
1720061100000|2024-07-04 02:45:00|20170.5|20168.5|20172.4|20170.4|20173|20171|20169.8|20167.8|70
1720061400000|2024-07-04 02:50:00|20172.5|20170.5|20170.1|20168.1|20173.1|20171.1|20169.9|20167.9|72
1720061700000|2024-07-04 02:55:00|20170|20168|20170.3|20168.3|20170.4|20168.4|20167.9|20165.9|82
1720062000000|2024-07-04 03:00:00|20170.1|20168.1|20168.5|20166.5|20171.8|20169.8|20168.4|20166.4|57
1720062300000|2024-07-04 03:05:00|20168.6|20166.6|20167.8|20165.8|20169.4|20167.4|20167.5|20165.5|44
1720062600000|2024-07-04 03:10:00|20167.6|20165.6|20165|20163|20168.4|20166.4|20164.6|20162.6|159
1720062900000|2024-07-04 03:15:00|20164.9|20162.9|20165.8|20163.8|20166.9|20164.9|20164.8|20162.8|67
1720063200000|2024-07-04 03:20:00|20165.5|20163.5|20166.3|20164.3|20168.6|20166.6|20165.1|20163.1|88
1720063500000|2024-07-04 03:25:00|20166.1|20164.1|20168.1|20166.1|20168.1|20166.1|20165|20163|60
1720063800000|2024-07-04 03:30:00|20168.3|20166.3|20171.5|20169.5|20171.8|20169.8|20168|20166|94
1720064100000|2024-07-04 03:35:00|20171.6|20169.6|20172.5|20170.5|20173.8|20171.8|20171|20169|124
1720064400000|2024-07-04 03:40:00|20172.4|20170.4|20167.9|20165.9|20172.5|20170.5|20167.3|20165.3|80
1720064700000|2024-07-04 03:45:00|20168|20166|20168|20166|20169.4|20167.4|20166|20164|134
1720065000000|2024-07-04 03:50:00|20168.1|20166.1|20168|20166|20169.3|20167.3|20166.9|20164.9|50
1720065300000|2024-07-04 03:55:00|20168.1|20166.1|20169.1|20167.1|20169.8|20167.8|20167.8|20165.8|42
1720065600000|2024-07-04 04:00:00|20169.3|20167.3|20169.5|20167.5|20169.9|20167.9|20167.6|20165.6|67
1720065900000|2024-07-04 04:05:00|20169.4|20167.4|20167.6|20165.6|20171.5|20169.5|20166.3|20164.3|110
1720066200000|2024-07-04 04:10:00|20167.8|20165.8|20170.3|20168.3|20170.6|20168.6|20167.8|20165.8|115
1720066500000|2024-07-04 04:15:00|20170.1|20168.1|20169.1|20167.1|20171.9|20169.9|20167.1|20165.1|169
1720066800000|2024-07-04 04:20:00|20169.3|20167.3|20170.1|20168.1|20170.5|20168.5|20169.1|20167.1|29
1720067100000|2024-07-04 04:25:00|20170|20168|20169.5|20167.5|20170.5|20168.5|20167.5|20165.5|63
1720067400000|2024-07-04 04:30:00|20169.6|20167.6|20166.9|20164.9|20170.4|20168.4|20166.6|20164.6|98
1720067700000|2024-07-04 04:35:00|20167.1|20165.1|20164.8|20162.8|20168.3|20166.3|20162.8|20160.8|245
1720068000000|2024-07-04 04:40:00|20164.9|20162.9|20165.4|20163.4|20166.3|20164.3|20163|20161|83
1720068300000|2024-07-04 04:45:00|20165.5|20163.5|20165.5|20163.5|20165.8|20163.8|20164.5|20162.5|17
1720068600000|2024-07-04 04:50:00|20165.6|20163.6|20166.8|20164.8|20168|20166|20164.6|20162.6|59
1720068900000|2024-07-04 04:55:00|20166.9|20164.9|20167.6|20165.6|20169.1|20167.1|20166.3|20164.3|107
1720069200000|2024-07-04 05:00:00|20167.8|20165.8|20164.3|20162.3|20168|20166|20163.8|20161.8|89
1720069500000|2024-07-04 05:05:00|20164.4|20162.4|20163.8|20161.8|20165.5|20163.5|20163.5|20161.5|58
1720069800000|2024-07-04 05:10:00|20163.9|20161.9|20167.1|20165.1|20167.8|20165.8|20162.3|20160.3|143
1720070100000|2024-07-04 05:15:00|20167|20165|20168|20166|20170|20168|20166.5|20164.5|92
1720070400000|2024-07-04 05:20:00|20167.9|20165.9|20168.4|20166.4|20169|20167|20166.4|20164.4|67
1720070700000|2024-07-04 05:25:00|20168.5|20166.5|20168.6|20166.6|20168.9|20166.9|20163.6|20161.6|147
1720071000000|2024-07-04 05:30:00|20168.8|20166.8|20169.5|20167.5|20170.8|20168.8|20168.3|20166.3|103
1720071300000|2024-07-04 05:35:00|20169.1|20167.1|20171|20169|20171.9|20169.9|20165.1|20163.1|116
1720071600000|2024-07-04 05:40:00|20171.1|20169.1|20169.9|20167.9|20171.8|20169.8|20169.5|20167.5|55
1720071900000|2024-07-04 05:45:00|20170|20168|20172.3|20170.3|20173.3|20171.3|20169.3|20167.3|69
1720072200000|2024-07-04 05:50:00|20172.4|20170.4|20171.4|20169.4|20173.3|20171.3|20169.8|20167.8|163
1720072500000|2024-07-04 05:55:00|20171.3|20169.3|20173.3|20171.3|20174|20172|20169.1|20167.1|134
1720072800000|2024-07-04 06:00:00|20172.9|20170.9|20172|20170|20173.9|20171.9|20169.4|20167.4|257
1720073100000|2024-07-04 06:05:00|20171.9|20169.9|20168.9|20166.9|20173.5|20171.5|20167.9|20165.9|221
1720073400000|2024-07-04 06:10:00|20169|20167|20169.4|20167.4|20171|20169|20166.9|20164.9|118
1720073700000|2024-07-04 06:15:00|20169.3|20167.3|20168.5|20166.5|20171.6|20169.6|20167.5|20165.5|151
1720074000000|2024-07-04 06:20:00|20168.4|20166.4|20169.1|20167.1|20170.8|20168.8|20167.6|20165.6|126
1720074300000|2024-07-04 06:25:00|20169|20167|20168.1|20166.1|20169.9|20167.9|20166.4|20164.4|107
1720074600000|2024-07-04 06:30:00|20168.6|20166.6|20169.1|20167.1|20170.3|20168.3|20167.5|20165.5|131
1720074900000|2024-07-04 06:35:00|20169|20167|20170.3|20168.3|20171.5|20169.5|20168.9|20166.9|109
1720075200000|2024-07-04 06:40:00|20170.1|20168.1|20170|20168|20170.6|20168.6|20168.5|20166.5|107
1720075500000|2024-07-04 06:45:00|20169.9|20167.9|20168.6|20166.6|20172.3|20170.3|20168.5|20166.5|103
1720075800000|2024-07-04 06:50:00|20168.8|20166.8|20174.1|20172.1|20175|20173|20168.8|20166.8|211
1720076100000|2024-07-04 06:55:00|20174.3|20172.3|20171.4|20169.4|20174.5|20172.5|20170.1|20168.1|143
1720076400000|2024-07-04 07:00:00|20171.5|20169.5|20172.5|20170.5|20172.9|20170.9|20169.9|20167.9|253
1720076700000|2024-07-04 07:05:00|20172.6|20170.6|20171|20169|20173.4|20171.4|20168|20166|280
1720077000000|2024-07-04 07:10:00|20170.9|20168.9|20168.9|20166.9|20173|20171|20166.8|20164.8|240
1720077300000|2024-07-04 07:15:00|20168.8|20166.8|20169.9|20167.9|20172.3|20170.3|20168.3|20166.3|177
1720077600000|2024-07-04 07:20:00|20170|20168|20173.8|20171.8|20175.3|20173.3|20170|20168|246
1720077900000|2024-07-04 07:25:00|20173.9|20171.9|20169.6|20167.6|20173.9|20171.9|20167.8|20165.8|186
1720078200000|2024-07-04 07:30:00|20169.5|20167.5|20168.4|20166.4|20170.1|20168.1|20165.3|20163.3|367
1720078500000|2024-07-04 07:35:00|20168.3|20166.3|20164.9|20162.9|20168.9|20166.9|20163.8|20161.8|218
1720078800000|2024-07-04 07:40:00|20164.8|20162.8|20166.6|20164.6|20167.6|20165.6|20163.8|20161.8|141
1720079100000|2024-07-04 07:45:00|20166.5|20164.5|20169.5|20167.5|20170|20168|20166.1|20164.1|181
1720079400000|2024-07-04 07:50:00|20169.6|20167.6|20169.4|20167.4|20172.4|20170.4|20168.8|20166.8|267
1720079700000|2024-07-04 07:55:00|20169.3|20167.3|20172.4|20170.4|20173.5|20171.5|20167.4|20165.4|261
1720080000000|2024-07-04 08:00:00|20172.3|20170.3|20168.9|20166.9|20173.1|20171.1|20168.5|20166.5|186
1720080300000|2024-07-04 08:05:00|20169|20167|20168.1|20166.1|20171.3|20169.3|20167.9|20165.9|172
1720080600000|2024-07-04 08:10:00|20168|20166|20168|20166|20168.5|20166.5|20164|20162|335
1720080900000|2024-07-04 08:15:00|20167.9|20165.9|20165.4|20163.4|20168.3|20166.3|20164.6|20162.6|144
1720081200000|2024-07-04 08:20:00|20165.3|20163.3|20165.8|20163.8|20166.1|20164.1|20162.6|20160.6|206
1720081500000|2024-07-04 08:25:00|20165.9|20163.9|20170|20168|20170.4|20168.4|20165|20163|322
1720081800000|2024-07-04 08:30:00|20169.9|20167.9|20167|20165|20170|20168|20166.3|20164.3|413
1720082100000|2024-07-04 08:35:00|20167.3|20165.3|20167|20165|20169|20167|20166.6|20164.6|143
1720082400000|2024-07-04 08:40:00|20166.9|20164.9|20167.4|20165.4|20168.9|20166.9|20165.4|20163.4|207
1720082700000|2024-07-04 08:45:00|20167.5|20165.5|20167|20165|20169.5|20167.5|20165.3|20163.3|161
1720083000000|2024-07-04 08:50:00|20167.1|20165.1|20165.1|20163.1|20168.8|20166.8|20164.1|20162.1|130
1720083300000|2024-07-04 08:55:00|20165|20163|20164.8|20162.8|20166.6|20164.6|20162.5|20160.5|202
1720083600000|2024-07-04 09:00:00|20165|20163|20162.9|20160.9|20165|20163|20161.8|20159.8|240
1720083900000|2024-07-04 09:05:00|20162.8|20160.8|20165.8|20163.8|20166.1|20164.1|20162.5|20160.5|220
1720084200000|2024-07-04 09:10:00|20165.6|20163.6|20167.6|20165.6|20168.9|20166.9|20164|20162|226
1720084500000|2024-07-04 09:15:00|20167.5|20165.5|20166.6|20164.6|20168.1|20166.1|20165.6|20163.6|101
1720084800000|2024-07-04 09:20:00|20166.8|20164.8|20166.3|20164.3|20168.3|20166.3|20164.9|20162.9|102
1720085100000|2024-07-04 09:25:00|20165.9|20163.9|20165.3|20163.3|20166.4|20164.4|20163.8|20161.8|90
1720085400000|2024-07-04 09:30:00|20165.4|20163.4|20166.9|20164.9|20167.3|20165.3|20165|20163|43
1720085700000|2024-07-04 09:35:00|20166.8|20164.8|20167.9|20165.9|20168.1|20166.1|20163.9|20161.9|97
1720086000000|2024-07-04 09:40:00|20167.8|20165.8|20170.3|20168.3|20170.9|20168.9|20167|20165|232
1720086300000|2024-07-04 09:45:00|20170.5|20168.5|20170.4|20168.4|20171|20169|20168.1|20166.1|134
1720086600000|2024-07-04 09:50:00|20170.5|20168.5|20167|20165|20171|20169|20166.8|20164.8|124
1720086900000|2024-07-04 09:55:00|20166.6|20164.6|20167.4|20165.4|20168.3|20166.3|20164.8|20162.8|163
1720087200000|2024-07-04 10:00:00|20167.3|20165.3|20164.3|20162.3|20167.6|20165.6|20163.9|20161.9|127
1720087500000|2024-07-04 10:05:00|20164.4|20162.4|20165|20163|20166|20164|20163.6|20161.6|190
1720087800000|2024-07-04 10:10:00|20164.9|20162.9|20166.8|20164.8|20167.5|20165.5|20164.3|20162.3|104
1720088100000|2024-07-04 10:15:00|20167|20165|20168.3|20166.3|20168.9|20166.9|20167|20165|84
1720088400000|2024-07-04 10:20:00|20168.4|20166.4|20167.1|20165.1|20168.5|20166.5|20166.6|20164.6|43
1720088700000|2024-07-04 10:25:00|20166.8|20164.8|20166.3|20164.3|20167.1|20165.1|20165.3|20163.3|70
1720089000000|2024-07-04 10:30:00|20166.4|20164.4|20165|20163|20167.1|20165.1|20164.6|20162.6|105
1720089300000|2024-07-04 10:35:00|20165.1|20163.1|20167|20165|20167|20165|20164.8|20162.8|92
1720089600000|2024-07-04 10:40:00|20166.9|20164.9|20165.8|20163.8|20168.8|20166.8|20164.9|20162.9|112
1720089900000|2024-07-04 10:45:00|20165.9|20163.9|20167.3|20165.3|20168.9|20166.9|20165.6|20163.6|141
1720090200000|2024-07-04 10:50:00|20167.4|20165.4|20171.5|20169.5|20172.4|20170.4|20167.1|20165.1|252
1720090500000|2024-07-04 10:55:00|20171.4|20169.4|20168.5|20166.5|20171.5|20169.5|20168|20166|163
1720090800000|2024-07-04 11:00:00|20168.6|20166.6|20168.9|20166.9|20170.3|20168.3|20168|20166|127
1720091100000|2024-07-04 11:05:00|20168.8|20166.8|20170.9|20168.9|20171.6|20169.6|20167.8|20165.8|131
1720091400000|2024-07-04 11:10:00|20170.8|20168.8|20169.8|20167.8|20171.3|20169.3|20168.8|20166.8|121
1720091700000|2024-07-04 11:15:00|20169.9|20167.9|20169.3|20167.3|20170.8|20168.8|20168.5|20166.5|83
1720092000000|2024-07-04 11:20:00|20168.8|20166.8|20170|20168|20170.5|20168.5|20168.8|20166.8|100
1720092300000|2024-07-04 11:25:00|20169.9|20167.9|20169|20167|20170.9|20168.9|20168.8|20166.8|97
1720092600000|2024-07-04 11:30:00|20169.1|20167.1|20170.6|20168.6|20171.8|20169.8|20168.5|20166.5|147
1720092900000|2024-07-04 11:35:00|20170.8|20168.8|20170.3|20168.3|20171.6|20169.6|20169.8|20167.8|121
1720093200000|2024-07-04 11:40:00|20170|20168|20169.1|20167.1|20170.6|20168.6|20169|20167|111
1720093500000|2024-07-04 11:45:00|20169|20167|20170|20168|20171.3|20169.3|20169|20167|122
1720093800000|2024-07-04 11:50:00|20170.3|20168.3|20170.3|20168.3|20170.6|20168.6|20169.3|20167.3|114
1720094100000|2024-07-04 11:55:00|20170.1|20168.1|20169.8|20167.8|20171.6|20169.6|20169.4|20167.4|72
1720094400000|2024-07-04 12:00:00|20169.5|20167.5|20169|20167|20169.5|20167.5|20167.3|20165.3|152
1720094700000|2024-07-04 12:05:00|20169.1|20167.1|20169.4|20167.4|20170|20168|20168|20166|55
1720095000000|2024-07-04 12:10:00|20169.3|20167.3|20169|20167|20170.3|20168.3|20168.4|20166.4|64
1720095300000|2024-07-04 12:15:00|20169.1|20167.1|20170.6|20168.6|20170.8|20168.8|20168.4|20166.4|75
1720095600000|2024-07-04 12:20:00|20170.8|20168.8|20170|20168|20170.8|20168.8|20169|20167|75
1720095900000|2024-07-04 12:25:00|20170.1|20168.1|20171.3|20169.3|20171.8|20169.8|20169.9|20167.9|87
1720096200000|2024-07-04 12:30:00|20171.4|20169.4|20171.4|20169.4|20171.6|20169.6|20168.9|20166.9|85
1720096500000|2024-07-04 12:35:00|20171.3|20169.3|20170.5|20168.5|20171.9|20169.9|20169.1|20167.1|234
1720096800000|2024-07-04 12:40:00|20170.4|20168.4|20172.4|20170.4|20173.9|20171.9|20170.4|20168.4|140
1720097100000|2024-07-04 12:45:00|20172.3|20170.3|20172.4|20170.4|20172.9|20170.9|20171|20169|95
1720097400000|2024-07-04 12:50:00|20172.5|20170.5|20171.4|20169.4|20172.6|20170.6|20171|20169|94
1720097700000|2024-07-04 12:55:00|20171.3|20169.3|20172.3|20170.3|20172.5|20170.5|20170.6|20168.6|89
1720098000000|2024-07-04 13:00:00|20172.5|20170.5|20172.8|20170.8|20173.3|20171.3|20171.3|20169.3|205
1720098300000|2024-07-04 13:05:00|20172.9|20170.9|20174.3|20172.3|20174.3|20172.3|20172.6|20170.6|201
1720098600000|2024-07-04 13:10:00|20174.1|20172.1|20174.3|20172.3|20175|20173|20173.3|20171.3|258
1720098900000|2024-07-04 13:15:00|20174.4|20172.4|20173.8|20171.8|20175.1|20173.1|20172.9|20170.9|316
1720099200000|2024-07-04 13:20:00|20173.6|20171.6|20172|20170|20174.8|20172.8|20171.8|20169.8|249
1720099500000|2024-07-04 13:25:00|20172.1|20170.1|20171|20169|20173.5|20171.5|20170.1|20168.1|212
1720099800000|2024-07-04 13:30:00|20170.5|20169.5|20154.8|20153.8|20171.3|20170.3|20154.8|20153.8|1597
1720100100000|2024-07-04 13:35:00|20154.9|20153.9|20160|20159|20161.4|20160.4|20152.5|20151.5|1475
1720100400000|2024-07-04 13:40:00|20159.9|20158.9|20159.3|20158.3|20160.6|20159.6|20156.1|20155.1|649
1720100700000|2024-07-04 13:45:00|20159.4|20158.4|20152|20151|20159.6|20158.6|20151.6|20150.6|743
1720101000000|2024-07-04 13:50:00|20152.6|20151.6|20156.5|20155.5|20157.4|20156.4|20151.7|20150.7|787
1720101300000|2024-07-04 13:55:00|20156.6|20155.6|20159.8|20158.8|20163.3|20162.3|20155.5|20154.5|822
1720101600000|2024-07-04 14:00:00|20159.7|20158.7|20160.9|20159.9|20163.8|20162.8|20157.2|20156.2|741
1720101900000|2024-07-04 14:05:00|20160.8|20159.8|20161.7|20160.7|20162.2|20161.2|20158.2|20157.2|716
1720102200000|2024-07-04 14:10:00|20161.8|20160.8|20159.9|20158.9|20163.7|20162.7|20158.8|20157.8|1013
1720102500000|2024-07-04 14:15:00|20160.1|20159.1|20160.8|20159.8|20162.9|20161.9|20155.6|20154.6|1328
1720102800000|2024-07-04 14:20:00|20160.7|20159.7|20158.8|20157.8|20163.9|20162.9|20157.7|20156.7|1305
1720103100000|2024-07-04 14:25:00|20158.7|20157.7|20167.1|20166.1|20167.1|20166.1|20158.2|20157.2|682
1720103400000|2024-07-04 14:30:00|20167.2|20166.2|20167.6|20166.6|20171|20170|20166.1|20165.1|638
1720103700000|2024-07-04 14:35:00|20167.5|20166.5|20169.4|20168.4|20171|20170|20166.1|20165.1|491
1720104000000|2024-07-04 14:40:00|20169.5|20168.5|20169.9|20168.9|20174.1|20173.1|20167.5|20166.5|625
1720104300000|2024-07-04 14:45:00|20170|20169|20172.2|20171.2|20173.2|20172.2|20168.9|20167.9|674
1720104600000|2024-07-04 14:50:00|20172.3|20171.3|20182|20181|20182.5|20181.5|20172|20171|853
1720104900000|2024-07-04 14:55:00|20181.8|20180.8|20185|20184|20186.7|20185.7|20181.7|20180.7|397
1720105200000|2024-07-04 15:00:00|20185.7|20184.7|20191.9|20190.9|20192.4|20191.4|20184.7|20183.7|941
1720105500000|2024-07-04 15:05:00|20191.8|20190.8|20195.9|20194.9|20196.8|20195.8|20191.3|20190.3|926
1720105800000|2024-07-04 15:10:00|20195.8|20194.8|20196.8|20195.8|20197.5|20196.5|20194.8|20193.8|430
1720106100000|2024-07-04 15:15:00|20196.5|20195.5|20196.4|20195.4|20196.7|20195.7|20193|20192|558
1720106400000|2024-07-04 15:20:00|20196.5|20195.5|20194.9|20193.9|20197.8|20196.8|20193.8|20192.8|481
1720106700000|2024-07-04 15:25:00|20195|20194|20195.2|20194.2|20196.4|20195.4|20192.4|20191.4|565
1720107000000|2024-07-04 15:30:00|20195.1|20194.1|20185.9|20184.9|20197.9|20196.9|20184.6|20183.6|771
1720107300000|2024-07-04 15:35:00|20185.8|20184.8|20157.9|20156.9|20185.9|20184.9|20155.6|20154.6|543
1720107600000|2024-07-04 15:40:00|20157.8|20156.8|20156.1|20155.1|20158.4|20157.4|20155.6|20154.6|342
1720107900000|2024-07-04 15:45:00|20156.3|20155.3|20151.8|20150.8|20156.4|20155.4|20150.6|20149.6|552
1720108200000|2024-07-04 15:50:00|20151.9|20150.9|20149.3|20148.3|20152.3|20151.3|20147.1|20146.1|506
1720108500000|2024-07-04 15:55:00|20149.4|20148.4|20151.6|20150.6|20151.9|20150.9|20147.5|20146.5|324
1720108800000|2024-07-04 16:00:00|20151.3|20150.3|20148.8|20147.8|20151.5|20150.5|20148.1|20147.1|294
1720109100000|2024-07-04 16:05:00|20148.6|20147.6|20143.8|20142.8|20148.8|20147.8|20142.6|20141.6|553
1720109400000|2024-07-04 16:10:00|20143.9|20142.9|20140.8|20139.8|20145|20144|20139.8|20138.8|366
1720109700000|2024-07-04 16:15:00|20140.9|20139.9|20144.3|20143.3|20145.6|20144.6|20140.8|20139.8|336
1720110000000|2024-07-04 16:20:00|20144.4|20143.4|20144.4|20143.4|20145.6|20144.6|20142.8|20141.8|218
1720110300000|2024-07-04 16:25:00|20144.3|20143.3|20147|20146|20148.4|20147.4|20142.5|20141.5|368
1720110600000|2024-07-04 16:30:00|20147.8|20146.8|20148|20147|20150.8|20149.8|20146.6|20145.6|259
1720110900000|2024-07-04 16:35:00|20148.1|20147.1|20150.3|20149.3|20150.9|20149.9|20144.4|20143.4|302
1720111200000|2024-07-04 16:40:00|20150.1|20149.1|20149.8|20148.8|20153.8|20152.8|20147.9|20146.9|270
1720111500000|2024-07-04 16:45:00|20149.4|20148.4|20146.8|20145.8|20149.4|20148.4|20142.1|20141.1|406
1720111800000|2024-07-04 16:50:00|20146.6|20145.6|20145.4|20144.4|20149.4|20148.4|20145|20144|213
1720112100000|2024-07-04 16:55:00|20145.5|20144.5|20147.1|20146.1|20147.6|20146.6|20144.4|20143.4|199
1720112400000|2024-07-04 17:00:00|20147.8|20142.8|20149|20144|20152.7|20147.7|20147.4|20142.4|0
1720112700000|2024-07-04 17:05:00|20149.1|20144.1|20161.6|20156.6|20161.6|20156.6|20148.2|20143.2|0
1720113000000|2024-07-04 17:10:00|20159.9|20154.9|20163.4|20158.4|20164.1|20159.1|20159.6|20154.6|0
1720113300000|2024-07-04 17:15:00|20163.5|20158.5|20163.7|20158.7|20167.5|20162.5|20163.4|20158.4|0
1720113600000|2024-07-04 17:20:00|20163.8|20158.8|20161.5|20156.5|20164.5|20159.5|20160|20155|0
1720113900000|2024-07-04 17:25:00|20161.4|20156.4|20160.5|20155.5|20161.4|20156.4|20160.5|20155.5|0
1720119600000|2024-07-04 19:00:00|20158.4|20153.4|20162.5|20157.5|20162.5|20157.5|20158.4|20153.4|0
1720119900000|2024-07-04 19:05:00|20159.1|20154.1|20158.4|20153.4|20159.1|20154.1|20158.4|20153.4|0
1720120200000|2024-07-04 19:10:00|20158.3|20153.3|20158.2|20153.2|20160.3|20155.3|20158.2|20153.2|0
1720121400000|2024-07-04 19:30:00|20158.2|20153.2|20158.5|20153.5|20160.2|20155.2|20158.2|20153.2|0
1720121700000|2024-07-04 19:35:00|20160.2|20155.2|20157.6|20152.6|20163.3|20158.3|20157.6|20152.6|0
1720122000000|2024-07-04 19:40:00|20156.7|20151.7|20155.9|20150.9|20160.7|20155.7|20155.9|20150.9|0
1720122300000|2024-07-04 19:45:00|20157.6|20152.6|20159.9|20154.9|20159.9|20154.9|20157.6|20152.6|0
1720122600000|2024-07-04 19:50:00|20163.3|20158.3|20159.9|20154.9|20163.9|20158.9|20155.9|20150.9|0
1720122900000|2024-07-04 19:55:00|20159.8|20154.8|20159.8|20154.8|20163.8|20158.8|20155.8|20150.8|0
1720130400000|2024-07-04 22:00:00|20142|20140|20150.1|20148.1|20153.3|20151.3|20127|20125|759
1720130700000|2024-07-04 22:05:00|20150|20148|20145.9|20143.9|20156.4|20154.4|20143.3|20141.3|459
1720131000000|2024-07-04 22:10:00|20146|20144|20150.6|20148.6|20152.1|20150.1|20145.6|20143.6|244
1720131300000|2024-07-04 22:15:00|20151.4|20149.4|20151|20149|20153.5|20151.5|20147.6|20145.6|111
1720131600000|2024-07-04 22:20:00|20150.9|20148.9|20150.6|20148.6|20153.9|20151.9|20149.6|20147.6|131
1720131900000|2024-07-04 22:25:00|20150.8|20148.8|20151|20149|20151.6|20149.6|20147.8|20145.8|95
1720132200000|2024-07-04 22:30:00|20151.2|20149.2|20155.8|20153.8|20157|20155|20150|20148|178
1720132500000|2024-07-04 22:35:00|20155.7|20153.7|20153.8|20151.8|20157.9|20155.9|20153|20151|137
1720132800000|2024-07-04 22:40:00|20153.5|20151.5|20153|20151|20155.3|20153.3|20152.8|20150.8|70
1720133100000|2024-07-04 22:45:00|20153.2|20151.2|20154.3|20152.3|20155.2|20153.2|20151.8|20149.8|82
1720133400000|2024-07-04 22:50:00|20154.4|20152.4|20154.7|20152.7|20155.5|20153.5|20153.8|20151.8|33
1720133700000|2024-07-04 22:55:00|20154.5|20152.5|20152.8|20150.8|20154.5|20152.5|20150.3|20148.3|117
1720134000000|2024-07-04 23:00:00|20152.9|20150.9|20155.3|20153.3|20155.5|20153.5|20151.7|20149.7|73
1720134300000|2024-07-04 23:05:00|20155.4|20153.4|20156.2|20154.2|20157.3|20155.3|20154.7|20152.7|50
1720134600000|2024-07-04 23:10:00|20156.3|20154.3|20155.3|20153.3|20156.3|20154.3|20153.8|20151.8|73
1720134900000|2024-07-04 23:15:00|20155.2|20153.2|20158.2|20156.2|20158.2|20156.2|20154.8|20152.8|84
1720135200000|2024-07-04 23:20:00|20158|20156|20158.8|20156.8|20162.9|20160.9|20157.9|20155.9|388
1720135500000|2024-07-04 23:25:00|20159.3|20157.3|20162.3|20160.3|20164|20162|20158.3|20156.3|165
1720135800000|2024-07-04 23:30:00|20162|20160|20164|20162|20164.9|20162.9|20160.2|20158.2|185
1720136100000|2024-07-04 23:35:00|20163.9|20161.9|20160.7|20158.7|20164.5|20162.5|20160.5|20158.5|117
1720136400000|2024-07-04 23:40:00|20160.5|20158.5|20159.9|20157.9|20161.5|20159.5|20159.2|20157.2|97
1720136700000|2024-07-04 23:45:00|20160|20158|20159.7|20157.7|20162.3|20160.3|20159.4|20157.4|93
1720137000000|2024-07-04 23:50:00|20159.5|20157.5|20161.8|20159.8|20163.2|20161.2|20159.5|20157.5|110
1720137300000|2024-07-04 23:55:00|20161.9|20159.9|20158.8|20156.8|20161.9|20159.9|20157.8|20155.8|138
1720137600000|2024-07-05 00:00:00|20159|20157|20162.5|20160.5|20165.9|20163.9|20159|20157|297
1720137900000|2024-07-05 00:05:00|20162.4|20160.4|20164.7|20162.7|20166|20164|20160.9|20158.9|176
1720138200000|2024-07-05 00:10:00|20164.8|20162.8|20165.4|20163.4|20167|20165|20163.3|20161.3|218
1720138500000|2024-07-05 00:15:00|20165.5|20163.5|20164.9|20162.9|20168.7|20166.7|20162.5|20160.5|360
1720138800000|2024-07-05 00:20:00|20164.8|20162.8|20171.3|20169.3|20174|20172|20164.8|20162.8|244
1720139100000|2024-07-05 00:25:00|20171.2|20169.2|20171|20169|20171.9|20169.9|20169|20167|108
1720139400000|2024-07-05 00:30:00|20171.2|20169.2|20170.4|20168.4|20173.2|20171.2|20169.9|20167.9|112
1720139700000|2024-07-05 00:35:00|20170.5|20168.5|20173.7|20171.7|20174|20172|20170.4|20168.4|101
1720140000000|2024-07-05 00:40:00|20174.2|20172.2|20180.7|20178.7|20182.2|20180.2|20174.2|20172.2|508
1720140300000|2024-07-05 00:45:00|20180.4|20178.4|20180.3|20178.3|20184.2|20182.2|20178.5|20176.5|499
1720140600000|2024-07-05 00:50:00|20180.4|20178.4|20181.3|20179.3|20181.3|20179.3|20178.7|20176.7|194
1720140900000|2024-07-05 00:55:00|20181.2|20179.2|20178.9|20176.9|20181.3|20179.3|20176.8|20174.8|168
1720141200000|2024-07-05 01:00:00|20178.8|20176.8|20178.9|20176.9|20180.2|20178.2|20176.3|20174.3|140
1720141500000|2024-07-05 01:05:00|20178.8|20176.8|20182.9|20180.9|20182.9|20180.9|20178.4|20176.4|179
1720141800000|2024-07-05 01:10:00|20182.8|20180.8|20181.8|20179.8|20183.5|20181.5|20180.8|20178.8|132
1720142100000|2024-07-05 01:15:00|20181.7|20179.7|20179.9|20177.9|20181.9|20179.9|20179|20177|108
1720142400000|2024-07-05 01:20:00|20180|20178|20179.7|20177.7|20181.2|20179.2|20178|20176|81
1720142700000|2024-07-05 01:25:00|20179.8|20177.8|20178.9|20176.9|20180.7|20178.7|20178.9|20176.9|86
1720143000000|2024-07-05 01:30:00|20179|20177|20181.3|20179.3|20185.2|20183.2|20178.9|20176.9|250
1720143300000|2024-07-05 01:35:00|20181.4|20179.4|20180.4|20178.4|20181.4|20179.4|20176.7|20174.7|185
1720143600000|2024-07-05 01:40:00|20180.3|20178.3|20178.3|20176.3|20181.2|20179.2|20176.8|20174.8|116
1720143900000|2024-07-05 01:45:00|20178.2|20176.2|20180.3|20178.3|20180.7|20178.7|20178|20176|126
1720144200000|2024-07-05 01:50:00|20180.2|20178.2|20181.4|20179.4|20181.4|20179.4|20177.5|20175.5|93
1720144500000|2024-07-05 01:55:00|20181.3|20179.3|20181.2|20179.2|20181.9|20179.9|20179.9|20177.9|51
1720144800000|2024-07-05 02:00:00|20181.3|20179.3|20176.9|20174.9|20182|20180|20176.7|20174.7|112
1720145100000|2024-07-05 02:05:00|20177.2|20175.2|20179|20177|20180.2|20178.2|20175.7|20173.7|127
1720145400000|2024-07-05 02:10:00|20178.9|20176.9|20180.4|20178.4|20180.4|20178.4|20176.8|20174.8|62
1720145700000|2024-07-05 02:15:00|20180.7|20178.7|20181.2|20179.2|20182.7|20180.7|20180.2|20178.2|150
1720146000000|2024-07-05 02:20:00|20181|20179|20182.2|20180.2|20182.5|20180.5|20179.7|20177.7|81
1720146300000|2024-07-05 02:25:00|20182|20180|20184.7|20182.7|20186.7|20184.7|20182|20180|299
1720146600000|2024-07-05 02:30:00|20184.8|20182.8|20184|20182|20185.8|20183.8|20182.5|20180.5|173
1720146900000|2024-07-05 02:35:00|20183.9|20181.9|20182.4|20180.4|20183.9|20181.9|20181.2|20179.2|92
1720147200000|2024-07-05 02:40:00|20182.8|20180.8|20182.9|20180.9|20184.2|20182.2|20180.9|20178.9|96
1720147500000|2024-07-05 02:45:00|20182.8|20180.8|20180.2|20178.2|20182.8|20180.8|20179.5|20177.5|127
1720147800000|2024-07-05 02:50:00|20180|20178|20182.4|20180.4|20182.7|20180.7|20179.7|20177.7|113
1720148100000|2024-07-05 02:55:00|20182.3|20180.3|20182.9|20180.9|20183.8|20181.8|20182.2|20180.2|82
1720148400000|2024-07-05 03:00:00|20182.8|20180.8|20185|20183|20185|20183|20182.2|20180.2|93
1720148700000|2024-07-05 03:05:00|20185.2|20183.2|20182.7|20180.7|20185.3|20183.3|20182.2|20180.2|125
1720149000000|2024-07-05 03:10:00|20182.5|20180.5|20180.2|20178.2|20183.4|20181.4|20178|20176|205
1720149300000|2024-07-05 03:15:00|20180|20178|20182.9|20180.9|20183.3|20181.3|20180|20178|148
1720149600000|2024-07-05 03:20:00|20182.8|20180.8|20184.2|20182.2|20185.9|20183.9|20182.2|20180.2|171
1720149900000|2024-07-05 03:25:00|20184|20182|20186|20184|20186.3|20184.3|20183.7|20181.7|134
1720150200000|2024-07-05 03:30:00|20185.9|20183.9|20186.4|20184.4|20187.7|20185.7|20185.4|20183.4|203
1720150500000|2024-07-05 03:35:00|20186.3|20184.3|20187.7|20185.7|20188.4|20186.4|20185.2|20183.2|111
1720150800000|2024-07-05 03:40:00|20188|20186|20187.9|20185.9|20192.8|20190.8|20186.9|20184.9|512
1720151100000|2024-07-05 03:45:00|20188.2|20186.2|20186.5|20184.5|20190.2|20188.2|20186.2|20184.2|222
1720151400000|2024-07-05 03:50:00|20186.7|20184.7|20186.7|20184.7|20188.2|20186.2|20185.4|20183.4|110
1720151700000|2024-07-05 03:55:00|20186.8|20184.8|20188.2|20186.2|20189.7|20187.7|20186.4|20184.4|122
1720152000000|2024-07-05 04:00:00|20187.9|20185.9|20187.7|20185.7|20188.9|20186.9|20186.9|20184.9|109
1720152300000|2024-07-05 04:05:00|20187.5|20185.5|20189|20187|20189|20187|20187.3|20185.3|64
1720152600000|2024-07-05 04:10:00|20189.2|20187.2|20187.4|20185.4|20189.7|20187.7|20187|20185|75
1720152900000|2024-07-05 04:15:00|20187.3|20185.3|20191.2|20189.2|20191.5|20189.5|20187.3|20185.3|147
1720153200000|2024-07-05 04:20:00|20191|20189|20192.9|20190.9|20196.2|20194.2|20190.8|20188.8|433
1720153500000|2024-07-05 04:25:00|20192.8|20190.8|20193.9|20191.9|20194.3|20192.3|20192.4|20190.4|151
1720153800000|2024-07-05 04:30:00|20193.8|20191.8|20190.4|20188.4|20195.5|20193.5|20189.8|20187.8|185
1720154100000|2024-07-05 04:35:00|20190.5|20188.5|20193.2|20191.2|20193.9|20191.9|20190.3|20188.3|72
1720154400000|2024-07-05 04:40:00|20193|20191|20194.9|20192.9|20195.3|20193.3|20192.7|20190.7|176
1720154700000|2024-07-05 04:45:00|20194.8|20192.8|20195.2|20193.2|20195.4|20193.4|20192.9|20190.9|89
1720155000000|2024-07-05 04:50:00|20195.3|20193.3|20197.9|20195.9|20198.3|20196.3|20195.3|20193.3|242
1720155300000|2024-07-05 04:55:00|20198|20196|20197|20195|20201.3|20199.3|20195.9|20193.9|346
1720155600000|2024-07-05 05:00:00|20196.9|20194.9|20195.8|20193.8|20197|20195|20194.2|20192.2|186
1720155900000|2024-07-05 05:05:00|20195.7|20193.7|20193.8|20191.8|20196.7|20194.7|20192.9|20190.9|199
1720156200000|2024-07-05 05:10:00|20193.7|20191.7|20193.7|20191.7|20194.3|20192.3|20191.9|20189.9|138
1720156500000|2024-07-05 05:15:00|20193.8|20191.8|20195.8|20193.8|20195.8|20193.8|20192.4|20190.4|137
1720156800000|2024-07-05 05:20:00|20195.7|20193.7|20197.2|20195.2|20197.7|20195.7|20194.7|20192.7|166
1720157100000|2024-07-05 05:25:00|20196.7|20194.7|20199|20197|20200.8|20198.8|20196.7|20194.7|289
1720157400000|2024-07-05 05:30:00|20199.2|20197.2|20199.4|20197.4|20201.2|20199.2|20198.3|20196.3|163
1720157700000|2024-07-05 05:35:00|20199.5|20197.5|20196.7|20194.7|20199.5|20197.5|20195|20193|188
1720158000000|2024-07-05 05:40:00|20196.8|20194.8|20200.7|20198.7|20200.7|20198.7|20195.2|20193.2|158
1720158300000|2024-07-05 05:45:00|20200.5|20198.5|20203.7|20201.7|20204.4|20202.4|20200.5|20198.5|476
1720158600000|2024-07-05 05:50:00|20203.5|20201.5|20203.5|20201.5|20205.4|20203.4|20201.9|20199.9|262
1720158900000|2024-07-05 05:55:00|20203.4|20201.4|20203.5|20201.5|20205.5|20203.5|20202.8|20200.8|141
1720159200000|2024-07-05 06:00:00|20203.7|20201.7|20203|20201|20204.4|20202.4|20201.2|20199.2|333
1720159500000|2024-07-05 06:05:00|20202.9|20200.9|20206.7|20204.7|20208.2|20206.2|20202.8|20200.8|287
1720159800000|2024-07-05 06:10:00|20206.6|20204.6|20209.5|20207.5|20216.6|20214.6|20204.4|20202.4|783
1720160100000|2024-07-05 06:15:00|20209.4|20207.4|20220.1|20218.1|20222.7|20220.7|20207.4|20205.4|736
1720160400000|2024-07-05 06:20:00|20219.6|20217.6|20223.5|20221.5|20223.7|20221.7|20218.1|20216.1|350
1720160700000|2024-07-05 06:25:00|20223.4|20221.4|20225.6|20223.6|20231.8|20229.8|20222.7|20220.7|1079
1720161000000|2024-07-05 06:30:00|20225.5|20223.5|20233.8|20231.8|20240.7|20238.7|20225.5|20223.5|973
1720161300000|2024-07-05 06:35:00|20234|20232|20235.2|20233.2|20236.8|20234.8|20233.1|20231.1|332
1720161600000|2024-07-05 06:40:00|20234.7|20232.7|20236|20234|20236.4|20234.4|20232.8|20230.8|220
1720161900000|2024-07-05 06:45:00|20236.1|20234.1|20233.2|20231.2|20238.6|20236.6|20232.9|20230.9|279
1720162200000|2024-07-05 06:50:00|20231.9|20229.9|20227.1|20225.1|20233.5|20231.5|20227.1|20225.1|496
1720162500000|2024-07-05 06:55:00|20227|20225|20228.2|20226.2|20228.6|20226.6|20225.1|20223.1|410
1720162800000|2024-07-05 07:00:00|20228.4|20226.4|20232.2|20230.2|20234.6|20232.6|20226.4|20224.4|594
1720163100000|2024-07-05 07:05:00|20232.1|20230.1|20236|20234|20237.7|20235.7|20227.9|20225.9|471
1720163400000|2024-07-05 07:10:00|20236.3|20234.3|20238.5|20236.5|20241.8|20239.8|20236.3|20234.3|491
1720163700000|2024-07-05 07:15:00|20238.6|20236.6|20240.9|20238.9|20242.6|20240.6|20236.3|20234.3|384
1720164000000|2024-07-05 07:20:00|20240.7|20238.7|20227|20225|20241.8|20239.8|20223.8|20221.8|874
1720164300000|2024-07-05 07:25:00|20227.2|20225.2|20228.6|20226.6|20231|20229|20223.9|20221.9|469
1720164600000|2024-07-05 07:30:00|20228.7|20226.7|20222.7|20220.7|20229|20227|20219.6|20217.6|875
1720164900000|2024-07-05 07:35:00|20222.8|20220.8|20221.1|20219.1|20225.1|20223.1|20218.3|20216.3|902
1720165200000|2024-07-05 07:40:00|20221.2|20219.2|20227.3|20225.3|20228.3|20226.3|20219.6|20217.6|487
1720165500000|2024-07-05 07:45:00|20227.2|20225.2|20228.7|20226.7|20234.8|20232.8|20227.1|20225.1|613
1720165800000|2024-07-05 07:50:00|20228.8|20226.8|20214.4|20212.4|20230.4|20228.4|20211.9|20209.9|378
1720166100000|2024-07-05 07:55:00|20214.3|20212.3|20216.8|20214.8|20217|20215|20210|20208|288
1720166400000|2024-07-05 08:00:00|20216.4|20214.4|20211.5|20209.5|20216.9|20214.9|20206.3|20204.3|738
1720166700000|2024-07-05 08:05:00|20211.6|20209.6|20224.1|20222.1|20226.3|20224.3|20211|20209|937
1720167000000|2024-07-05 08:10:00|20224.3|20222.3|20230.4|20228.4|20232.5|20230.5|20222|20220|857
1720167300000|2024-07-05 08:15:00|20230.5|20228.5|20226.3|20224.3|20232.8|20230.8|20221.5|20219.5|551
1720167600000|2024-07-05 08:20:00|20225.9|20223.9|20219.5|20217.5|20227.4|20225.4|20219.4|20217.4|484
1720167900000|2024-07-05 08:25:00|20219.3|20217.3|20219.1|20217.1|20224|20222|20215.4|20213.4|420
1720168200000|2024-07-05 08:30:00|20219.3|20217.3|20222.3|20220.3|20222.6|20220.6|20216|20214|410
1720168500000|2024-07-05 08:35:00|20222.6|20220.6|20209|20207|20224.4|20222.4|20207.9|20205.9|583
1720168800000|2024-07-05 08:40:00|20209.1|20207.1|20216.1|20214.1|20216.1|20214.1|20206.5|20204.5|449
1720169100000|2024-07-05 08:45:00|20216.3|20214.3|20205.6|20203.6|20216.4|20214.4|20205.3|20203.3|492
1720169400000|2024-07-05 08:50:00|20205.8|20203.8|20203.1|20201.1|20209.1|20207.1|20200.8|20198.8|416
1720169700000|2024-07-05 08:55:00|20202.9|20200.9|20204.4|20202.4|20206.9|20204.9|20201.9|20199.9|321
1720170000000|2024-07-05 09:00:00|20204.5|20202.5|20208.1|20206.1|20211.8|20209.8|20204.4|20202.4|317
1720170300000|2024-07-05 09:05:00|20208.3|20206.3|20208|20206|20208.9|20206.9|20201.3|20199.3|330
1720170600000|2024-07-05 09:10:00|20208.1|20206.1|20205.8|20203.8|20210|20208|20203.8|20201.8|254
1720170900000|2024-07-05 09:15:00|20206|20204|20207.9|20205.9|20209|20207|20202.8|20200.8|259
1720171200000|2024-07-05 09:20:00|20208|20206|20211.1|20209.1|20211.3|20209.3|20206.6|20204.6|233
1720171500000|2024-07-05 09:25:00|20211.3|20209.3|20210.4|20208.4|20212.8|20210.8|20207.5|20205.5|242
1720171800000|2024-07-05 09:30:00|20210.3|20208.3|20213.9|20211.9|20213.9|20211.9|20207.8|20205.8|267
1720172100000|2024-07-05 09:35:00|20213.6|20211.6|20215.8|20213.8|20219.6|20217.6|20213.6|20211.6|559
1720172400000|2024-07-05 09:40:00|20215.6|20213.6|20210.4|20208.4|20216.4|20214.4|20210.3|20208.3|230
1720172700000|2024-07-05 09:45:00|20210.3|20208.3|20209.4|20207.4|20210.4|20208.4|20206|20204|329
1720173000000|2024-07-05 09:50:00|20209.5|20207.5|20216.3|20214.3|20216.5|20214.5|20206.8|20204.8|461
1720173300000|2024-07-05 09:55:00|20217|20215|20207.4|20205.4|20217|20215|20207.3|20205.3|351
1720173600000|2024-07-05 10:00:00|20207.3|20205.3|20210.5|20208.5|20211.3|20209.3|20202.8|20200.8|422
1720173900000|2024-07-05 10:05:00|20210.6|20208.6|20207.8|20205.8|20211.3|20209.3|20204.3|20202.3|330
1720174200000|2024-07-05 10:10:00|20207.6|20205.6|20209.8|20207.8|20210.9|20208.9|20206.1|20204.1|263
1720174500000|2024-07-05 10:15:00|20209.5|20207.5|20210.5|20208.5|20214.3|20212.3|20208.4|20206.4|363
1720174800000|2024-07-05 10:20:00|20210.6|20208.6|20208.9|20206.9|20213.4|20211.4|20208.8|20206.8|175
1720175100000|2024-07-05 10:25:00|20208.8|20206.8|20211.6|20209.6|20211.9|20209.9|20208.8|20206.8|161
1720175400000|2024-07-05 10:30:00|20211.8|20209.8|20213|20211|20215.6|20213.6|20210.6|20208.6|247
1720175700000|2024-07-05 10:35:00|20212.9|20210.9|20218.5|20216.5|20224.3|20222.3|20212.9|20210.9|591
1720176000000|2024-07-05 10:40:00|20218.4|20216.4|20216.8|20214.8|20220.6|20218.6|20215.5|20213.5|288
1720176300000|2024-07-05 10:45:00|20216.9|20214.9|20213.8|20211.8|20218.3|20216.3|20212.8|20210.8|271
1720176600000|2024-07-05 10:50:00|20214|20212|20215.1|20213.1|20218.3|20216.3|20213.8|20211.8|252
1720176900000|2024-07-05 10:55:00|20215|20213|20216.1|20214.1|20217.3|20215.3|20213.8|20211.8|289
1720177200000|2024-07-05 11:00:00|20216.3|20214.3|20219.4|20217.4|20220.6|20218.6|20213.3|20211.3|615
1720177500000|2024-07-05 11:05:00|20219.3|20217.3|20221.4|20219.4|20222.5|20220.5|20218.4|20216.4|335
1720177800000|2024-07-05 11:10:00|20221.5|20219.5|20216.6|20214.6|20221.5|20219.5|20214.3|20212.3|532
1720178100000|2024-07-05 11:15:00|20216.8|20214.8|20217.5|20215.5|20223.3|20221.3|20215.6|20213.6|390
1720178400000|2024-07-05 11:20:00|20217.9|20215.9|20213.8|20211.8|20220.4|20218.4|20213.8|20211.8|432
1720178700000|2024-07-05 11:25:00|20213.5|20211.5|20218.1|20216.1|20219.5|20217.5|20213.4|20211.4|290
1720179000000|2024-07-05 11:30:00|20218|20216|20210|20208|20220.6|20218.6|20210|20208|490
1720179300000|2024-07-05 11:35:00|20209.8|20207.8|20208.3|20206.3|20212.1|20210.1|20204.3|20202.3|666
1720179600000|2024-07-05 11:40:00|20208.4|20206.4|20210.6|20208.6|20212.6|20210.6|20202.1|20200.1|527
1720179900000|2024-07-05 11:45:00|20211|20209|20211.8|20209.8|20213.5|20211.5|20209.8|20207.8|271
1720180200000|2024-07-05 11:50:00|20211.6|20209.6|20209|20207|20213.6|20211.6|20205.6|20203.6|471
1720180500000|2024-07-05 11:55:00|20208.9|20206.9|20208.6|20206.6|20210.4|20208.4|20205|20203|348
1720180800000|2024-07-05 12:00:00|20208.5|20206.5|20211.5|20209.5|20212.3|20210.3|20205|20203|511
1720181100000|2024-07-05 12:05:00|20211.6|20209.6|20214.3|20212.3|20216.4|20214.4|20210.8|20208.8|433
1720181400000|2024-07-05 12:10:00|20214.4|20212.4|20202.4|20200.4|20214.8|20212.8|20199.1|20197.1|993
1720181700000|2024-07-05 12:15:00|20202.5|20200.5|20209|20207|20209.6|20207.6|20198.4|20196.4|892
1720182000000|2024-07-05 12:20:00|20209.1|20207.1|20217.9|20215.9|20219.8|20217.8|20207.8|20205.8|779
1720182300000|2024-07-05 12:25:00|20217.8|20215.8|20225.3|20223.3|20229.1|20227.1|20216.4|20214.4|1121
1720182600000|2024-07-05 12:30:00|20224.1|20222.1|20229.1|20227.1|20269.1|20267.1|20159|20157|7653
1720182900000|2024-07-05 12:35:00|20229|20227|20214.9|20212.9|20235.4|20233.4|20207|20205|4653
1720183200000|2024-07-05 12:40:00|20215.1|20213.1|20222.6|20220.6|20228.4|20226.4|20211|20209|2283
1720183500000|2024-07-05 12:45:00|20222.8|20220.8|20202.8|20200.8|20224.8|20222.8|20198.4|20196.4|2447
1720183800000|2024-07-05 12:50:00|20202.6|20200.6|20208.4|20206.4|20208.8|20206.8|20189.9|20187.9|2697
1720184100000|2024-07-05 12:55:00|20208.5|20206.5|20201|20199|20211.4|20209.4|20198.5|20196.5|1345
1720184400000|2024-07-05 13:00:00|20200.9|20198.9|20193|20191|20204.9|20202.9|20186.4|20184.4|2430
1720184700000|2024-07-05 13:05:00|20192.9|20190.9|20194|20192|20199.3|20197.3|20186.5|20184.5|1667
1720185000000|2024-07-05 13:10:00|20194.1|20192.1|20194.4|20192.4|20199.4|20197.4|20188.8|20186.8|1389
1720185300000|2024-07-05 13:15:00|20194.3|20192.3|20202|20200|20205.4|20203.4|20189.8|20187.8|1936
1720185600000|2024-07-05 13:20:00|20202.1|20200.1|20209.3|20207.3|20212.4|20210.4|20197.6|20195.6|2400
1720185900000|2024-07-05 13:25:00|20209.1|20207.1|20217.3|20215.3|20219.8|20217.8|20204.3|20202.3|3431
1720186200000|2024-07-05 13:30:00|20216.8|20214.8|20235.3|20234.3|20251.8|20250.8|20215|20214|20639
1720186500000|2024-07-05 13:35:00|20235.8|20234.8|20259.5|20258.5|20268|20267|20224.5|20223.5|15297
1720186800000|2024-07-05 13:40:00|20259.4|20258.4|20245|20244|20266.6|20265.6|20237.5|20236.5|11490
1720187100000|2024-07-05 13:45:00|20244.6|20243.6|20235|20234|20250.6|20249.6|20201|20200|16223
1720187400000|2024-07-05 13:50:00|20234.6|20233.6|20256.4|20255.4|20263.9|20262.9|20228.9|20227.9|10526
1720187700000|2024-07-05 13:55:00|20256.3|20255.3|20285.4|20284.4|20287.9|20286.9|20255.6|20254.6|12491
1720188000000|2024-07-05 14:00:00|20285.6|20284.6|20300.6|20299.6|20315.6|20314.6|20280.1|20279.1|13617
1720188300000|2024-07-05 14:05:00|20301.1|20300.1|20251.5|20250.5|20312.9|20311.9|20244.9|20243.9|16488
1720188600000|2024-07-05 14:10:00|20250.9|20249.9|20263.5|20262.5|20265.8|20264.8|20234.1|20233.1|10241
1720188900000|2024-07-05 14:15:00|20263.6|20262.6|20280.4|20279.4|20285.6|20284.6|20256.4|20255.4|7833
1720189200000|2024-07-05 14:20:00|20280.5|20279.5|20288|20287|20291|20290|20260|20259|7755
1720189500000|2024-07-05 14:25:00|20287.9|20286.9|20289|20288|20289.1|20288.1|20270.5|20269.5|5330
1720189800000|2024-07-05 14:30:00|20289.3|20288.3|20298|20297|20302.6|20301.6|20275.8|20274.8|6983
1720190100000|2024-07-05 14:35:00|20298.3|20297.3|20292.3|20291.3|20298.5|20297.5|20262.4|20261.4|8181
1720190400000|2024-07-05 14:40:00|20291.8|20290.8|20303.8|20302.8|20310.5|20309.5|20285.8|20284.8|7205
1720190700000|2024-07-05 14:45:00|20303.5|20302.5|20314.3|20313.3|20323|20322|20298.3|20297.3|8055
1720191000000|2024-07-05 14:50:00|20314.5|20313.5|20312.1|20311.1|20316.9|20315.9|20296.3|20295.3|5288
1720191300000|2024-07-05 14:55:00|20312.4|20311.4|20295.5|20294.5|20312.4|20311.4|20294.4|20293.4|4887
1720191600000|2024-07-05 15:00:00|20295.1|20294.1|20292.6|20291.6|20303.5|20302.5|20282.3|20281.3|6369
1720191900000|2024-07-05 15:05:00|20292.8|20291.8|20309.1|20308.1|20317|20316|20287.8|20286.8|5999
1720192200000|2024-07-05 15:10:00|20309.3|20308.3|20332.8|20331.8|20336.3|20335.3|20307|20306|7117
1720192500000|2024-07-05 15:15:00|20333|20332|20329.5|20328.5|20339|20338|20317.3|20316.3|6104
1720192800000|2024-07-05 15:20:00|20329.6|20328.6|20327.8|20326.8|20331|20330|20311.5|20310.5|4757
1720193100000|2024-07-05 15:25:00|20327.9|20326.9|20330.3|20329.3|20334.8|20333.8|20317.3|20316.3|3955
1720193400000|2024-07-05 15:30:00|20329.6|20328.6|20341.3|20340.3|20344.4|20343.4|20329.4|20328.4|4653
1720193700000|2024-07-05 15:35:00|20341.5|20340.5|20341.9|20340.9|20348.5|20347.5|20337.4|20336.4|3954
1720194000000|2024-07-05 15:40:00|20342.6|20341.6|20362.3|20361.3|20362.5|20361.5|20339.8|20338.8|6609
1720194300000|2024-07-05 15:45:00|20362|20361|20368.5|20367.5|20373.3|20372.3|20355.5|20354.5|6283
1720194600000|2024-07-05 15:50:00|20368|20367|20370.3|20369.3|20375.5|20374.5|20361.4|20360.4|5175
1720194900000|2024-07-05 15:55:00|20370.4|20369.4|20366.1|20365.1|20376.6|20375.6|20364.6|20363.6|3271
1720195200000|2024-07-05 16:00:00|20366.3|20365.3|20361.6|20360.6|20372.4|20371.4|20361.6|20360.6|3755
1720195500000|2024-07-05 16:05:00|20361.8|20360.8|20358.8|20357.8|20364.6|20363.6|20352.3|20351.3|4141
1720195800000|2024-07-05 16:10:00|20358.9|20357.9|20377.5|20376.5|20378.4|20377.4|20355.3|20354.3|4622
1720196100000|2024-07-05 16:15:00|20377.6|20376.6|20373.9|20372.9|20380.9|20379.9|20367.4|20366.4|3889
1720196400000|2024-07-05 16:20:00|20374.5|20373.5|20382.8|20381.8|20386.8|20385.8|20372.9|20371.9|3889
1720196700000|2024-07-05 16:25:00|20382.6|20381.6|20385.3|20384.3|20387|20386|20373.3|20372.3|3610
1720197000000|2024-07-05 16:30:00|20385.1|20384.1|20371.9|20370.9|20386.5|20385.5|20369.4|20368.4|3359
1720197300000|2024-07-05 16:35:00|20371.3|20370.3|20366.5|20365.5|20373.4|20372.4|20356.6|20355.6|4036
1720197600000|2024-07-05 16:40:00|20366.8|20365.8|20352.3|20351.3|20371.3|20370.3|20352.3|20351.3|3498
1720197900000|2024-07-05 16:45:00|20352.1|20351.1|20353.6|20352.6|20362.6|20361.6|20347.3|20346.3|4030
1720198200000|2024-07-05 16:50:00|20353.5|20352.5|20363.8|20362.8|20366.8|20365.8|20352.3|20351.3|3572
1720198500000|2024-07-05 16:55:00|20363.9|20362.9|20357|20356|20364.5|20363.5|20351.5|20350.5|3115
1720198800000|2024-07-05 17:00:00|20356.8|20355.8|20360.1|20359.1|20363.1|20362.1|20352.1|20351.1|2764
1720199100000|2024-07-05 17:05:00|20360|20359|20354|20353|20365|20364|20344.1|20343.1|4520
1720199400000|2024-07-05 17:10:00|20354.1|20353.1|20362.8|20361.8|20363.4|20362.4|20353|20352|2410
1720199700000|2024-07-05 17:15:00|20362.9|20361.9|20370.1|20369.1|20371.3|20370.3|20359.8|20358.8|3549
1720200000000|2024-07-05 17:20:00|20370|20369|20379.3|20378.3|20380.5|20379.5|20366.8|20365.8|3626
1720200300000|2024-07-05 17:25:00|20379.5|20378.5|20382.9|20381.9|20389.1|20388.1|20376.9|20375.9|4303
1720200600000|2024-07-05 17:30:00|20382.6|20381.6|20391.3|20390.3|20393.8|20392.8|20382.3|20381.3|3801
1720200900000|2024-07-05 17:35:00|20391.4|20390.4|20395.9|20394.9|20396.6|20395.6|20388.3|20387.3|3293
1720201200000|2024-07-05 17:40:00|20395.6|20394.6|20398.3|20397.3|20400.5|20399.5|20384.4|20383.4|4858
1720201500000|2024-07-05 17:45:00|20398.4|20397.4|20398.8|20397.8|20404.5|20403.5|20393.9|20392.9|3211
1720201800000|2024-07-05 17:50:00|20398.9|20397.9|20398.8|20397.8|20405|20404|20393.1|20392.1|3455
1720202100000|2024-07-05 17:55:00|20398.6|20397.6|20391.8|20390.8|20401.3|20400.3|20390.1|20389.1|2725
1720202400000|2024-07-05 18:00:00|20392.3|20391.3|20376.3|20375.3|20397|20396|20374.4|20373.4|3893
1720202700000|2024-07-05 18:05:00|20376.1|20375.1|20386.5|20385.5|20390.9|20389.9|20374.5|20373.5|3947
1720203000000|2024-07-05 18:10:00|20386.6|20385.6|20392.8|20391.8|20397.4|20396.4|20384.6|20383.6|2871
1720203300000|2024-07-05 18:15:00|20393|20392|20391.4|20390.4|20396|20395|20383.8|20382.8|2686
1720203600000|2024-07-05 18:20:00|20391.3|20390.3|20376.8|20375.8|20394.8|20393.8|20375.1|20374.1|2632
1720203900000|2024-07-05 18:25:00|20376.5|20375.5|20371|20370|20383.6|20382.6|20369.3|20368.3|3040
1720204200000|2024-07-05 18:30:00|20370.8|20369.8|20374.8|20373.8|20378.6|20377.6|20362.5|20361.5|4183
1720204500000|2024-07-05 18:35:00|20374.9|20373.9|20369.5|20368.5|20379.4|20378.4|20366.4|20365.4|2965
1720204800000|2024-07-05 18:40:00|20369.6|20368.6|20370.6|20369.6|20373.3|20372.3|20363.8|20362.8|2453
1720205100000|2024-07-05 18:45:00|20370.5|20369.5|20380.5|20379.5|20381|20380|20368.8|20367.8|2721
1720205400000|2024-07-05 18:50:00|20380.8|20379.8|20375.3|20374.3|20384.4|20383.4|20374.1|20373.1|2621
1720205700000|2024-07-05 18:55:00|20375.4|20374.4|20381.8|20380.8|20384.3|20383.3|20374|20373|2139
1720206000000|2024-07-05 19:00:00|20381.9|20380.9|20386.6|20385.6|20388.6|20387.6|20376.5|20375.5|3200
1720206300000|2024-07-05 19:05:00|20386.8|20385.8|20391.3|20390.3|20394|20393|20384.3|20383.3|2656
1720206600000|2024-07-05 19:10:00|20391.8|20390.8|20393.6|20392.6|20394.3|20393.3|20388.4|20387.4|2148
1720206900000|2024-07-05 19:15:00|20393.8|20392.8|20389.4|20388.4|20395.1|20394.1|20383.6|20382.6|2836
1720207200000|2024-07-05 19:20:00|20389.5|20388.5|20394|20393|20396|20395|20387.1|20386.1|2629
1720207500000|2024-07-05 19:25:00|20393.9|20392.9|20390.9|20389.9|20401.5|20400.5|20390.1|20389.1|3899
1720207800000|2024-07-05 19:30:00|20390.3|20389.3|20394.4|20393.4|20395.5|20394.5|20384.1|20383.1|3612
1720208100000|2024-07-05 19:35:00|20394.5|20393.5|20394.6|20393.6|20396.9|20395.9|20391.3|20390.3|2979
1720208400000|2024-07-05 19:40:00|20393.6|20392.6|20401.1|20400.1|20406|20405|20390.3|20389.3|4473
1720208700000|2024-07-05 19:45:00|20401.3|20400.3|20394.3|20393.3|20402.6|20401.6|20391.8|20390.8|4600
1720209000000|2024-07-05 19:50:00|20394|20393|20404.1|20403.1|20406.3|20405.3|20391.8|20390.8|9034
1720209300000|2024-07-05 19:55:00|20404|20403|20389.6|20388.6|20405.4|20404.4|20383.3|20382.3|16365
1720209600000|2024-07-05 20:00:00|20389.3|20388.3|20377.1|20375.1|20389.5|20388.3|20373.4|20371.4|8347
1720209900000|2024-07-05 20:05:00|20377.2|20375.2|20374.2|20372.2|20379.1|20377.1|20372.5|20370.5|1545
1720210200000|2024-07-05 20:10:00|20375|20373|20380|20378|20380.9|20378.9|20373.6|20371.6|1701
1720210500000|2024-07-05 20:15:00|20379.9|20377.9|20381.5|20379.5|20382.5|20380.5|20378.7|20376.7|405
1720210800000|2024-07-05 20:20:00|20381.6|20379.6|20379.2|20377.2|20382.5|20380.5|20378.9|20376.9|318
1720211100000|2024-07-05 20:25:00|20379.4|20377.4|20380|20378|20381.2|20379.2|20378.4|20376.4|278
1720211400000|2024-07-05 20:30:00|20379.9|20377.9|20377|20375|20381.4|20379.4|20376.6|20374.6|431
1720211700000|2024-07-05 20:35:00|20376.7|20374.7|20372.7|20370.7|20377.5|20375.5|20372.7|20370.7|377
1720212000000|2024-07-05 20:40:00|20372.6|20370.6|20370.7|20368.7|20373.6|20371.6|20370.6|20368.6|406
1720212300000|2024-07-05 20:45:00|20370.6|20368.6|20367.7|20365.7|20371.6|20369.6|20367.1|20365.1|546
1720212600000|2024-07-05 20:50:00|20367.6|20365.6|20370.2|20368.2|20372.6|20370.6|20367.4|20365.4|282
1720212900000|2024-07-05 20:55:00|20370.4|20368.4|20361.4|20356.4|20370.4|20368.4|20357.5|20355.5|759
1720389600000|2024-07-07 22:00:00|20353.2|20351.2|20374.9|20372.9|20375.3|20373.3|20352.4|20350.4|1227
1720389900000|2024-07-07 22:05:00|20374.8|20372.8|20379.5|20377.5|20383.2|20381.2|20374.8|20372.8|787
1720390200000|2024-07-07 22:10:00|20379.7|20377.7|20384.5|20382.5|20388.5|20386.5|20379.7|20377.7|645
1720390500000|2024-07-07 22:15:00|20384.3|20382.3|20382.9|20380.9|20384.8|20382.8|20380|20378|354
1720390800000|2024-07-07 22:20:00|20383.5|20381.5|20377|20375|20387|20385|20375|20373|444
1720391100000|2024-07-07 22:25:00|20377.2|20375.2|20374|20372|20377.3|20375.3|20372.3|20370.3|301
1720391400000|2024-07-07 22:30:00|20374.2|20372.2|20372.2|20370.2|20376.8|20374.8|20371.5|20369.5|370
1720391700000|2024-07-07 22:35:00|20372.3|20370.3|20373|20371|20374.2|20372.2|20370.5|20368.5|223
1720392000000|2024-07-07 22:40:00|20373.2|20371.2|20372.2|20370.2|20376.8|20374.8|20369.9|20367.9|271
1720392300000|2024-07-07 22:45:00|20372|20370|20372.4|20370.4|20373.9|20371.9|20370.5|20368.5|98
1720392600000|2024-07-07 22:50:00|20372.7|20370.7|20370|20368|20373|20371|20368|20366|202
1720392900000|2024-07-07 22:55:00|20369.9|20367.9|20370.2|20368.2|20371.7|20369.7|20368.4|20366.4|157
1720393200000|2024-07-07 23:00:00|20370.3|20368.3|20372.5|20370.5|20375.7|20373.7|20367.8|20365.8|256
1720393500000|2024-07-07 23:05:00|20372.7|20370.7|20374|20372|20374.9|20372.9|20368.9|20366.9|150
1720393800000|2024-07-07 23:10:00|20373.5|20371.5|20375|20373|20377.3|20375.3|20373|20371|195
1720394100000|2024-07-07 23:15:00|20375.3|20373.3|20376|20374|20378.7|20376.7|20375.3|20373.3|128
1720394400000|2024-07-07 23:20:00|20375.8|20373.8|20376.2|20374.2|20379.2|20377.2|20375.7|20373.7|150
1720394700000|2024-07-07 23:25:00|20376.3|20374.3|20371.5|20369.5|20376.7|20374.7|20371|20369|161
1720395000000|2024-07-07 23:30:00|20371.4|20369.4|20365.7|20363.7|20372.7|20370.7|20363.4|20361.4|408
1720395300000|2024-07-07 23:35:00|20365.5|20363.5|20364.2|20362.2|20367.8|20365.8|20360.8|20358.8|306
1720395600000|2024-07-07 23:40:00|20362.9|20360.9|20363.3|20361.3|20365.2|20363.2|20362.9|20360.9|99
1720395900000|2024-07-07 23:45:00|20363.2|20361.2|20363.4|20361.4|20363.4|20361.4|20358.8|20356.8|386
1720396200000|2024-07-07 23:50:00|20363|20361|20367.3|20365.3|20367.4|20365.4|20361.7|20359.7|271
1720396500000|2024-07-07 23:55:00|20367.2|20365.2|20361.2|20359.2|20367.4|20365.4|20357.2|20355.2|360
1720396800000|2024-07-08 00:00:00|20360.8|20358.8|20365.8|20363.8|20366.4|20364.4|20359.8|20357.8|345
1720397100000|2024-07-08 00:05:00|20365.9|20363.9|20358.5|20356.5|20366.2|20364.2|20354.8|20352.8|417
1720397400000|2024-07-08 00:10:00|20358.7|20356.7|20359.3|20357.3|20359.8|20357.8|20356|20354|213
1720397700000|2024-07-08 00:15:00|20359.5|20357.5|20360|20358|20363.3|20361.3|20357.4|20355.4|326
1720398000000|2024-07-08 00:20:00|20360.2|20358.2|20363.2|20361.2|20364.4|20362.4|20359.2|20357.2|269
1720398300000|2024-07-08 00:25:00|20363|20361|20366|20364|20369|20367|20362.2|20360.2|423
1720398600000|2024-07-08 00:30:00|20365.7|20363.7|20361.4|20359.4|20365.7|20363.7|20360.5|20358.5|185
1720398900000|2024-07-08 00:35:00|20361.5|20359.5|20360.9|20358.9|20361.9|20359.9|20359.5|20357.5|119
1720399200000|2024-07-08 00:40:00|20361|20359|20358.9|20356.9|20361.8|20359.8|20353|20351|354
1720399500000|2024-07-08 00:45:00|20358.8|20356.8|20356.4|20354.4|20359.5|20357.5|20355.2|20353.2|234
1720399800000|2024-07-08 00:50:00|20356|20354|20359.2|20357.2|20359.7|20357.7|20355.7|20353.7|112
1720400100000|2024-07-08 00:55:00|20359.3|20357.3|20356.9|20354.9|20359.3|20357.3|20354.8|20352.8|134
1720400400000|2024-07-08 01:00:00|20357|20355|20352.7|20350.7|20359.7|20357.7|20351.3|20349.3|396
1720400700000|2024-07-08 01:05:00|20352.8|20350.8|20354.8|20352.8|20355.4|20353.4|20348.5|20346.5|396
1720401000000|2024-07-08 01:10:00|20354.7|20352.7|20356.2|20354.2|20356.5|20354.5|20353.3|20351.3|150
1720401300000|2024-07-08 01:15:00|20356.3|20354.3|20360.7|20358.7|20360.9|20358.9|20355.7|20353.7|270
1720401600000|2024-07-08 01:20:00|20360.8|20358.8|20359.7|20357.7|20362.2|20360.2|20357.2|20355.2|225
1720401900000|2024-07-08 01:25:00|20359.8|20357.8|20364.7|20362.7|20365.9|20363.9|20358.9|20356.9|406
1720402200000|2024-07-08 01:30:00|20365.3|20363.3|20365.3|20363.3|20366.3|20364.3|20362.2|20360.2|271
1720402500000|2024-07-08 01:35:00|20365.2|20363.2|20365.5|20363.5|20366.8|20364.8|20363.4|20361.4|282
1720402800000|2024-07-08 01:40:00|20365.7|20363.7|20367.2|20365.2|20369.9|20367.9|20364.7|20362.7|327
1720403100000|2024-07-08 01:45:00|20367.3|20365.3|20365.5|20363.5|20368.5|20366.5|20365.2|20363.2|168
1720403400000|2024-07-08 01:50:00|20365.7|20363.7|20364.9|20362.9|20366.5|20364.5|20362.7|20360.7|171
1720403700000|2024-07-08 01:55:00|20365|20363|20363.2|20361.2|20366.2|20364.2|20361.5|20359.5|162
1720404000000|2024-07-08 02:00:00|20362.8|20360.8|20363.4|20361.4|20364.4|20362.4|20361.5|20359.5|109
1720404300000|2024-07-08 02:05:00|20363.3|20361.3|20362.2|20360.2|20363.4|20361.4|20359.5|20357.5|207
1720404600000|2024-07-08 02:10:00|20362|20360|20362.5|20360.5|20363.9|20361.9|20361.8|20359.8|96
1720404900000|2024-07-08 02:15:00|20362.4|20360.4|20368.9|20366.9|20369.2|20367.2|20361.7|20359.7|314
1720405200000|2024-07-08 02:20:00|20368.8|20366.8|20368|20366|20371.5|20369.5|20367.9|20365.9|260
1720405500000|2024-07-08 02:25:00|20368.2|20366.2|20369.3|20367.3|20369.3|20367.3|20365.2|20363.2|215
1720405800000|2024-07-08 02:30:00|20369.2|20367.2|20367.8|20365.8|20369.3|20367.3|20365.7|20363.7|102
1720406100000|2024-07-08 02:35:00|20367.7|20365.7|20367.2|20365.2|20367.9|20365.9|20365.3|20363.3|77
1720406400000|2024-07-08 02:40:00|20367|20365|20369|20367|20369.2|20367.2|20365.2|20363.2|92
1720406700000|2024-07-08 02:45:00|20369.4|20367.4|20369.3|20367.3|20370.4|20368.4|20367.9|20365.9|174
1720407000000|2024-07-08 02:50:00|20369.4|20367.4|20365.7|20363.7|20370.4|20368.4|20365.4|20363.4|153
1720407300000|2024-07-08 02:55:00|20366|20364|20367.3|20365.3|20367.7|20365.7|20364.8|20362.8|162
1720407600000|2024-07-08 03:00:00|20367.2|20365.2|20368.7|20366.7|20369.3|20367.3|20366.3|20364.3|116
1720407900000|2024-07-08 03:05:00|20368.5|20366.5|20365.9|20363.9|20369.7|20367.7|20364.4|20362.4|214
1720408200000|2024-07-08 03:10:00|20365.8|20363.8|20363.9|20361.9|20366.7|20364.7|20361|20359|196
1720408500000|2024-07-08 03:15:00|20363.8|20361.8|20368.2|20366.2|20369.3|20367.3|20363.8|20361.8|217
1720408800000|2024-07-08 03:20:00|20368.3|20366.3|20367.8|20365.8|20369.4|20367.4|20367.2|20365.2|179
1720409100000|2024-07-08 03:25:00|20367.7|20365.7|20364.7|20362.7|20368.4|20366.4|20363.2|20361.2|181
1720409400000|2024-07-08 03:30:00|20364.8|20362.8|20367.7|20365.7|20368.9|20366.9|20364.8|20362.8|136
1720409700000|2024-07-08 03:35:00|20367.8|20365.8|20367.4|20365.4|20368.4|20366.4|20364.7|20362.7|103
1720410000000|2024-07-08 03:40:00|20367.5|20365.5|20366.7|20364.7|20368.7|20366.7|20366.4|20364.4|126
1720410300000|2024-07-08 03:45:00|20366.5|20364.5|20368.9|20366.9|20369.3|20367.3|20366.5|20364.5|77
1720410600000|2024-07-08 03:50:00|20368.8|20366.8|20366.3|20364.3|20368.9|20366.9|20363.9|20361.9|183
1720410900000|2024-07-08 03:55:00|20366.4|20364.4|20366|20364|20367.7|20365.7|20365.4|20363.4|107
1720411200000|2024-07-08 04:00:00|20366.2|20364.2|20364.4|20362.4|20366.4|20364.4|20362.7|20360.7|116
1720411500000|2024-07-08 04:05:00|20364.5|20362.5|20364.7|20362.7|20365.4|20363.4|20363.8|20361.8|66
1720411800000|2024-07-08 04:10:00|20364.5|20362.5|20364.4|20362.4|20364.9|20362.9|20361.4|20359.4|145
1720412100000|2024-07-08 04:15:00|20364.5|20362.5|20365.9|20363.9|20366.2|20364.2|20364.4|20362.4|53
1720412400000|2024-07-08 04:20:00|20366|20364|20364.4|20362.4|20366|20364|20364|20362|58
1720412700000|2024-07-08 04:25:00|20364.3|20362.3|20363.2|20361.2|20364.7|20362.7|20362.7|20360.7|78
1720413000000|2024-07-08 04:30:00|20363.3|20361.3|20360.8|20358.8|20363.8|20361.8|20359.3|20357.3|200
1720413300000|2024-07-08 04:35:00|20360.9|20358.9|20360.4|20358.4|20361.7|20359.7|20358.4|20356.4|140
1720413600000|2024-07-08 04:40:00|20360.3|20358.3|20359.4|20357.4|20361.2|20359.2|20358.5|20356.5|90
1720413900000|2024-07-08 04:45:00|20359.5|20357.5|20357.7|20355.7|20360.2|20358.2|20357.2|20355.2|128
1720414200000|2024-07-08 04:50:00|20357.8|20355.8|20360.2|20358.2|20360.8|20358.8|20357.7|20355.7|129
1720414500000|2024-07-08 04:55:00|20360|20358|20357.5|20355.5|20360.4|20358.4|20357|20355|104
1720414800000|2024-07-08 05:00:00|20357.4|20355.4|20358.5|20356.5|20359.8|20357.8|20355.7|20353.7|176
1720415100000|2024-07-08 05:05:00|20358.4|20356.4|20356.4|20354.4|20358.9|20356.9|20356.4|20354.4|106
1720415400000|2024-07-08 05:10:00|20356.9|20354.9|20357.2|20355.2|20357.5|20355.5|20355.3|20353.3|129
1720415700000|2024-07-08 05:15:00|20357.3|20355.3|20352.7|20350.7|20357.4|20355.4|20352.4|20350.4|170
1720416000000|2024-07-08 05:20:00|20352.8|20350.8|20356.7|20354.7|20357.8|20355.8|20352.7|20350.7|203
1720416300000|2024-07-08 05:25:00|20357|20355|20355.3|20353.3|20358|20356|20354.9|20352.9|92
1720416600000|2024-07-08 05:30:00|20355.2|20353.2|20360.3|20358.3|20360.8|20358.8|20355.2|20353.2|218
1720416900000|2024-07-08 05:35:00|20360.4|20358.4|20363.2|20361.2|20364.2|20362.2|20359.4|20357.4|206
1720417200000|2024-07-08 05:40:00|20363.4|20361.4|20361.4|20359.4|20364.3|20362.3|20361.2|20359.2|174
1720417500000|2024-07-08 05:45:00|20361.7|20359.7|20358.4|20356.4|20361.9|20359.9|20357|20355|164
1720417800000|2024-07-08 05:50:00|20358.3|20356.3|20354.2|20352.2|20358.7|20356.7|20352.9|20350.9|190
1720418100000|2024-07-08 05:55:00|20354.3|20352.3|20353.7|20351.7|20357.2|20355.2|20353.4|20351.4|178
1720418400000|2024-07-08 06:00:00|20353.5|20351.5|20356.7|20354.7|20358.2|20356.2|20352.2|20350.2|569
1720418700000|2024-07-08 06:05:00|20356.5|20354.5|20355.7|20353.7|20357|20355|20354.7|20352.7|270
1720419000000|2024-07-08 06:10:00|20355.8|20353.8|20358.4|20356.4|20358.4|20356.4|20355.5|20353.5|225
1720419300000|2024-07-08 06:15:00|20358.5|20356.5|20359.9|20357.9|20363.5|20361.5|20358.4|20356.4|338
1720419600000|2024-07-08 06:20:00|20359.8|20357.8|20362.8|20360.8|20363.7|20361.7|20358.8|20356.8|202
1720419900000|2024-07-08 06:25:00|20363.2|20361.2|20366.2|20364.2|20369.9|20367.9|20362.3|20360.3|702
1720420200000|2024-07-08 06:30:00|20365.9|20363.9|20366.2|20364.2|20367.7|20365.7|20364.2|20362.2|293
1720420500000|2024-07-08 06:35:00|20366|20364|20364.3|20362.3|20366.5|20364.5|20364.3|20362.3|143
1720420800000|2024-07-08 06:40:00|20364.2|20362.2|20366.8|20364.8|20367.7|20365.7|20362.9|20360.9|196
1720421100000|2024-07-08 06:45:00|20366.9|20364.9|20364.9|20362.9|20367.5|20365.5|20364.5|20362.5|189
1720421400000|2024-07-08 06:50:00|20365|20363|20364.7|20362.7|20365.8|20363.8|20361.3|20359.3|219
1720421700000|2024-07-08 06:55:00|20364.3|20362.3|20367.5|20365.5|20367.5|20365.5|20362.7|20360.7|264
1720422000000|2024-07-08 07:00:00|20367.7|20365.7|20370.8|20368.8|20373.4|20371.4|20362.9|20360.9|908
1720422300000|2024-07-08 07:05:00|20370.7|20368.7|20358.4|20356.4|20374.9|20372.9|20358.4|20356.4|1072
1720422600000|2024-07-08 07:10:00|20358.5|20356.5|20367.8|20365.8|20369.2|20367.2|20358.5|20356.5|572
1720422900000|2024-07-08 07:15:00|20367.7|20365.7|20373|20371|20374.3|20372.3|20363.8|20361.8|611
1720423200000|2024-07-08 07:20:00|20373.2|20371.2|20371|20369|20374.2|20372.2|20361.9|20359.9|641
1720423500000|2024-07-08 07:25:00|20371.2|20369.2|20371.2|20369.2|20371.7|20369.7|20362.7|20360.7|571
1720423800000|2024-07-08 07:30:00|20371.3|20369.3|20366|20364|20372.9|20370.9|20363.3|20361.3|673
1720424100000|2024-07-08 07:35:00|20366.2|20364.2|20368.3|20366.3|20371.5|20369.5|20365.3|20363.3|440
1720424400000|2024-07-08 07:40:00|20368.4|20366.4|20369.2|20367.2|20372.5|20370.5|20368.3|20366.3|379
1720424700000|2024-07-08 07:45:00|20369.3|20367.3|20372.4|20370.4|20373.4|20371.4|20367.9|20365.9|262
1720425000000|2024-07-08 07:50:00|20372.5|20370.5|20373.8|20371.8|20376.7|20374.7|20370.7|20368.7|371
1720425300000|2024-07-08 07:55:00|20373.9|20371.9|20375.4|20373.4|20375.5|20373.5|20369.9|20367.9|317
1720425600000|2024-07-08 08:00:00|20375.5|20373.5|20375.5|20373.5|20377.3|20375.3|20370.2|20368.2|719
1720425900000|2024-07-08 08:05:00|20375.3|20373.3|20374.9|20372.9|20378.4|20376.4|20371.5|20369.5|590
1720426200000|2024-07-08 08:10:00|20375.2|20373.2|20375.2|20373.2|20378.2|20376.2|20372.5|20370.5|546
1720426500000|2024-07-08 08:15:00|20375|20373|20373.7|20371.7|20376.9|20374.9|20368.5|20366.5|571
1720426800000|2024-07-08 08:20:00|20373.8|20371.8|20377.5|20375.5|20379.7|20377.7|20372.8|20370.8|510
1720427100000|2024-07-08 08:25:00|20377.4|20375.4|20377.4|20375.4|20377.7|20375.7|20375.2|20373.2|417
1720427400000|2024-07-08 08:30:00|20377.3|20375.3|20379.3|20377.3|20384.4|20382.4|20373.4|20371.4|806
1720427700000|2024-07-08 08:35:00|20379.4|20377.4|20376.3|20374.3|20380.7|20378.7|20374.5|20372.5|475
1720428000000|2024-07-08 08:40:00|20376.4|20374.4|20378.7|20376.7|20379.5|20377.5|20374.4|20372.4|354
1720428300000|2024-07-08 08:45:00|20378.5|20376.5|20376.4|20374.4|20379.5|20377.5|20374.7|20372.7|295
1720428600000|2024-07-08 08:50:00|20376.5|20374.5|20372.7|20370.7|20377.3|20375.3|20372.4|20370.4|280
1720428900000|2024-07-08 08:55:00|20372.5|20370.5|20371.3|20369.3|20374.7|20372.7|20370.8|20368.8|234
1720429200000|2024-07-08 09:00:00|20371.2|20369.2|20373.3|20371.3|20374|20372|20370.2|20368.2|369
1720429500000|2024-07-08 09:05:00|20373.2|20371.2|20375.5|20373.5|20376.8|20374.8|20373.2|20371.2|293
1720429800000|2024-07-08 09:10:00|20375.7|20373.7|20378.8|20376.8|20379.9|20377.9|20372.9|20370.9|386
1720430100000|2024-07-08 09:15:00|20378.9|20376.9|20376|20374|20380.4|20378.4|20375.8|20373.8|359
1720430400000|2024-07-08 09:20:00|20376.2|20374.2|20380.2|20378.2|20380.7|20378.7|20376.2|20374.2|225
1720430700000|2024-07-08 09:25:00|20380|20378|20383.9|20381.9|20385.7|20383.7|20379.8|20377.8|438
1720431000000|2024-07-08 09:30:00|20384|20382|20381.7|20379.7|20385.3|20383.3|20379.9|20377.9|360
1720431300000|2024-07-08 09:35:00|20381.8|20379.8|20379|20377|20381.9|20379.9|20378|20376|316
1720431600000|2024-07-08 09:40:00|20379.2|20377.2|20381.4|20379.4|20381.4|20379.4|20377|20375|184
1720431900000|2024-07-08 09:45:00|20380.9|20378.9|20385.2|20383.2|20385.5|20383.5|20380.4|20378.4|398
1720432200000|2024-07-08 09:50:00|20384.9|20382.9|20386.5|20384.5|20388.8|20386.8|20381.9|20379.9|607
1720432500000|2024-07-08 09:55:00|20386.7|20384.7|20380.8|20378.8|20386.9|20384.9|20378.5|20376.5|388
1720432800000|2024-07-08 10:00:00|20380.9|20378.9|20382.9|20380.9|20382.9|20380.9|20378.2|20376.2|297
1720433100000|2024-07-08 10:05:00|20382.5|20380.5|20384.5|20382.5|20384.8|20382.8|20380.5|20378.5|411
1720433400000|2024-07-08 10:10:00|20384.4|20382.4|20384.8|20382.8|20387.2|20385.2|20383.5|20381.5|345
1720433700000|2024-07-08 10:15:00|20384.9|20382.9|20384.8|20382.8|20385.8|20383.8|20381.7|20379.7|256
1720434000000|2024-07-08 10:20:00|20384.7|20382.7|20384.8|20382.8|20385.5|20383.5|20382.5|20380.5|292
1720434300000|2024-07-08 10:25:00|20384.9|20382.9|20382.7|20380.7|20385.2|20383.2|20381.8|20379.8|181
1720434600000|2024-07-08 10:30:00|20382.4|20380.4|20383|20381|20384.9|20382.9|20378.8|20376.8|395
1720434900000|2024-07-08 10:35:00|20383.2|20381.2|20381.9|20379.9|20384.4|20382.4|20380.2|20378.2|203
1720435200000|2024-07-08 10:40:00|20381.5|20379.5|20384.2|20382.2|20385.5|20383.5|20380.2|20378.2|368
1720435500000|2024-07-08 10:45:00|20384|20382|20385.7|20383.7|20386|20384|20381.4|20379.4|293
1720435800000|2024-07-08 10:50:00|20385.4|20383.4|20385.2|20383.2|20385.4|20383.4|20382.3|20380.3|329
1720436100000|2024-07-08 10:55:00|20385.3|20383.3|20378.7|20376.7|20385.3|20383.3|20377.2|20375.2|563
1720436400000|2024-07-08 11:00:00|20378.8|20376.8|20377.8|20375.8|20379|20377|20374.5|20372.5|570
1720436700000|2024-07-08 11:05:00|20377.9|20375.9|20388.5|20386.5|20391.3|20389.3|20377.7|20375.7|1003
1720437000000|2024-07-08 11:10:00|20388.2|20386.2|20389.4|20387.4|20390.5|20388.5|20382.7|20380.7|680
1720437300000|2024-07-08 11:15:00|20389.3|20387.3|20387.9|20385.9|20389.9|20387.9|20385.9|20383.9|492
1720437600000|2024-07-08 11:20:00|20388|20386|20389.5|20387.5|20391.5|20389.5|20387|20385|401
1720437900000|2024-07-08 11:25:00|20389.7|20387.7|20390|20388|20393.2|20391.2|20388.9|20386.9|431
1720438200000|2024-07-08 11:30:00|20390.2|20388.2|20394.8|20392.8|20396.2|20394.2|20390|20388|595
1720438500000|2024-07-08 11:35:00|20394.7|20392.7|20396.7|20394.7|20397.2|20395.2|20392.2|20390.2|465
1720438800000|2024-07-08 11:40:00|20396.5|20394.5|20394.4|20392.4|20398.9|20396.9|20392.3|20390.3|972
1720439100000|2024-07-08 11:45:00|20394.2|20392.2|20394.3|20392.3|20394.9|20392.9|20393.2|20391.2|354
1720439400000|2024-07-08 11:50:00|20394.2|20392.2|20396.5|20394.5|20396.5|20394.5|20392.2|20390.2|366
1720439700000|2024-07-08 11:55:00|20396.7|20394.7|20397.5|20395.5|20400|20398|20395.9|20393.9|527
1720440000000|2024-07-08 12:00:00|20397|20395|20398.5|20396.5|20399.3|20397.3|20393.3|20391.3|577
1720440300000|2024-07-08 12:05:00|20398.4|20396.4|20400.9|20398.9|20404.5|20402.5|20396.4|20394.4|877
1720440600000|2024-07-08 12:10:00|20401|20399|20401.5|20399.5|20403.5|20401.5|20398.7|20396.7|1037
1720440900000|2024-07-08 12:15:00|20401.7|20399.7|20402.4|20400.4|20404.2|20402.2|20399.9|20397.9|636
1720441200000|2024-07-08 12:20:00|20402.3|20400.3|20403.8|20401.8|20404.8|20402.8|20401.4|20399.4|797
1720441500000|2024-07-08 12:25:00|20403.9|20401.9|20402.7|20400.7|20405.3|20403.3|20400.4|20398.4|698
1720441800000|2024-07-08 12:30:00|20402.5|20400.5|20404.7|20402.7|20406|20404|20399.2|20397.2|1068
1720442100000|2024-07-08 12:35:00|20404.5|20402.5|20403.7|20401.7|20406|20404|20402.3|20400.3|808
1720442400000|2024-07-08 12:40:00|20403.8|20401.8|20401.7|20399.7|20404|20402|20399.9|20397.9|923
1720442700000|2024-07-08 12:45:00|20401.8|20399.8|20398.9|20396.9|20403.3|20401.3|20396.4|20394.4|1079
1720443000000|2024-07-08 12:50:00|20398.7|20396.7|20398.9|20396.9|20400.8|20398.8|20395.5|20393.5|991
1720443300000|2024-07-08 12:55:00|20399|20397|20397.8|20395.8|20399.4|20397.4|20395.5|20393.5|604
1720443600000|2024-07-08 13:00:00|20397.7|20395.7|20401.2|20399.2|20402.7|20400.7|20394.4|20392.4|1517
1720443900000|2024-07-08 13:05:00|20401.4|20399.4|20403.7|20401.7|20406.8|20404.8|20399.3|20397.3|1468
1720444200000|2024-07-08 13:10:00|20403.8|20401.8|20405.7|20403.7|20405.8|20403.8|20401.9|20399.9|1468
1720444500000|2024-07-08 13:15:00|20405.8|20403.8|20408.4|20406.4|20409.5|20407.5|20404.5|20402.5|1581
1720444800000|2024-07-08 13:20:00|20407.7|20405.7|20408.4|20406.4|20408.9|20406.9|20404.5|20402.5|1184
1720445100000|2024-07-08 13:25:00|20409.4|20407.4|20401.4|20399.4|20410.2|20408.2|20400|20398|2329
1720445400000|2024-07-08 13:30:00|20400.9|20399.9|20393.3|20392.3|20413.2|20412.2|20383.8|20382.8|21149
1720445700000|2024-07-08 13:35:00|20392.9|20391.9|20381.4|20380.4|20394.7|20393.7|20369.2|20368.2|15622
1720446000000|2024-07-08 13:40:00|20380.9|20379.9|20391.3|20390.3|20395.8|20394.8|20376.5|20375.5|9742
1720446300000|2024-07-08 13:45:00|20390.9|20389.9|20396.9|20395.9|20398.9|20397.9|20379.9|20378.9|8978
1720446600000|2024-07-08 13:50:00|20397|20396|20402.9|20401.9|20429.8|20428.8|20396.9|20395.9|12570
1720446900000|2024-07-08 13:55:00|20402.8|20401.8|20411.4|20410.4|20413.9|20412.9|20398.6|20397.6|7452
1720447200000|2024-07-08 14:00:00|20411.6|20410.6|20399.8|20398.8|20412.3|20411.3|20373.7|20372.7|12174
1720447500000|2024-07-08 14:05:00|20399.7|20398.7|20407.8|20406.8|20415.4|20414.4|20390.7|20389.7|7844
1720447800000|2024-07-08 14:10:00|20407.6|20406.6|20411.9|20410.9|20418.4|20417.4|20400.7|20399.7|6718
1720448100000|2024-07-08 14:15:00|20412.1|20411.1|20394.5|20393.5|20416.7|20415.7|20393.8|20392.8|6869
1720448400000|2024-07-08 14:20:00|20392.8|20391.8|20391.8|20390.8|20393.7|20392.7|20373.3|20372.3|8821
1720448700000|2024-07-08 14:25:00|20392|20391|20397.8|20396.8|20406.2|20405.2|20385.2|20384.2|6229
1720449000000|2024-07-08 14:30:00|20398.1|20397.1|20392.8|20391.8|20406.6|20405.6|20384.8|20383.8|6599
1720449300000|2024-07-08 14:35:00|20392.6|20391.6|20382.3|20381.3|20397.7|20396.7|20362.1|20361.1|9171
1720449600000|2024-07-08 14:40:00|20382.1|20381.1|20375.6|20374.6|20387.1|20386.1|20368|20367|5496
1720449900000|2024-07-08 14:45:00|20375.3|20374.3|20378.6|20377.6|20383|20382|20370.6|20369.6|5555
1720450200000|2024-07-08 14:50:00|20378.5|20377.5|20378.6|20377.6|20380.7|20379.7|20369.6|20368.6|4890
1720450500000|2024-07-08 14:55:00|20378.7|20377.7|20382.8|20381.8|20383.6|20382.6|20365.6|20364.6|4803
1720450800000|2024-07-08 15:00:00|20382.6|20381.6|20392.6|20391.6|20401.7|20400.7|20377.6|20376.6|7371
1720451100000|2024-07-08 15:05:00|20392.7|20391.7|20402.3|20401.3|20403.5|20402.5|20391.8|20390.8|3613
1720451400000|2024-07-08 15:10:00|20402.5|20401.5|20405.3|20404.3|20407|20406|20396.5|20395.5|4021
1720451700000|2024-07-08 15:15:00|20405.5|20404.5|20413.2|20412.2|20414|20413|20399|20398|4785
1720452000000|2024-07-08 15:20:00|20413.6|20412.6|20432.2|20431.2|20440.3|20439.3|20412.8|20411.8|10486
1720452300000|2024-07-08 15:25:00|20432.1|20431.1|20435.7|20434.7|20437.2|20436.2|20420.5|20419.5|6122
1720452600000|2024-07-08 15:30:00|20436.6|20435.6|20436.1|20435.1|20443|20442|20432.7|20431.7|6027
1720452900000|2024-07-08 15:35:00|20436|20435|20421.5|20420.5|20436.6|20435.6|20409.3|20408.3|7850
1720453200000|2024-07-08 15:40:00|20421.8|20420.8|20438.1|20437.1|20441.6|20440.6|20421.8|20420.8|4377
1720453500000|2024-07-08 15:45:00|20438.4|20437.4|20437.1|20436.1|20439.5|20438.5|20425.3|20424.3|4129
1720453800000|2024-07-08 15:50:00|20436.9|20435.9|20435.1|20434.1|20444.5|20443.5|20430.4|20429.4|4386
1720454100000|2024-07-08 15:55:00|20434.9|20433.9|20441.6|20440.6|20442.1|20441.1|20433.5|20432.5|2363
1720454400000|2024-07-08 16:00:00|20441.9|20440.9|20423.1|20422.1|20443.8|20442.8|20419.8|20418.8|4546
1720454700000|2024-07-08 16:05:00|20423.4|20422.4|20394.5|20393.5|20425.1|20424.1|20393.5|20392.5|5473
1720455000000|2024-07-08 16:10:00|20395.6|20394.6|20409.8|20408.8|20411.5|20410.5|20389.6|20388.6|7035
1720455300000|2024-07-08 16:15:00|20409.6|20408.6|20397.1|20396.1|20410.6|20409.6|20395.9|20394.9|3029
1720455600000|2024-07-08 16:20:00|20396.9|20395.9|20404.9|20403.9|20405.8|20404.8|20393.9|20392.9|2865
1720455900000|2024-07-08 16:25:00|20404.6|20403.6|20396.5|20395.5|20408.1|20407.1|20383.3|20382.3|4999
1720456200000|2024-07-08 16:30:00|20396.9|20395.9|20393.3|20392.3|20398.4|20397.4|20387.4|20386.4|3328
1720456500000|2024-07-08 16:35:00|20393.1|20392.1|20389|20388|20398.9|20397.9|20384.6|20383.6|3345
1720456800000|2024-07-08 16:40:00|20389.1|20388.1|20394.9|20393.9|20402.6|20401.6|20388.5|20387.5|3378
1720457100000|2024-07-08 16:45:00|20395|20394|20399.4|20398.4|20401.5|20400.5|20392.4|20391.4|2232
1720457400000|2024-07-08 16:50:00|20399.3|20398.3|20407.9|20406.9|20409.4|20408.4|20397.5|20396.5|2902
1720457700000|2024-07-08 16:55:00|20408|20407|20408.6|20407.6|20413.8|20412.8|20405.6|20404.6|2820
1720458000000|2024-07-08 17:00:00|20409.1|20408.1|20405.4|20404.4|20409.7|20408.7|20400.6|20399.6|2399
1720458300000|2024-07-08 17:05:00|20405.3|20404.3|20410.6|20409.6|20413.8|20412.8|20404.2|20403.2|2206
1720458600000|2024-07-08 17:10:00|20410.7|20409.7|20418.1|20417.1|20419.2|20418.2|20409.7|20408.7|2616
1720458900000|2024-07-08 17:15:00|20418.2|20417.2|20410.7|20409.7|20419.4|20418.4|20402.1|20401.1|2802
1720459200000|2024-07-08 17:20:00|20410.8|20409.8|20411.4|20410.4|20416.1|20415.1|20405.6|20404.6|2153
1720459500000|2024-07-08 17:25:00|20411.6|20410.6|20423.4|20422.4|20424.8|20423.8|20410.6|20409.6|2561
1720459800000|2024-07-08 17:30:00|20423.3|20422.3|20429.7|20428.7|20430.9|20429.9|20423.2|20422.2|3585
1720460100000|2024-07-08 17:35:00|20429.6|20428.6|20438.2|20437.2|20438.6|20437.6|20426.9|20425.9|2874
1720460400000|2024-07-08 17:40:00|20438.3|20437.3|20431.8|20430.8|20442.6|20441.6|20430.4|20429.4|3492
1720460700000|2024-07-08 17:45:00|20431.7|20430.7|20426.1|20425.1|20436.8|20435.8|20423.2|20422.2|2844
1720461000000|2024-07-08 17:50:00|20425.9|20424.9|20428.1|20427.1|20429.2|20428.2|20417.1|20416.1|3190
1720461300000|2024-07-08 17:55:00|20428.2|20427.2|20428.3|20427.3|20430.9|20429.9|20423.2|20422.2|1897
1720461600000|2024-07-08 18:00:00|20428.2|20427.2|20416.1|20415.1|20428.2|20427.2|20408.9|20407.9|3901
1720461900000|2024-07-08 18:05:00|20416.2|20415.2|20413.1|20412.1|20416.7|20415.7|20406.1|20405.1|3291
1720462200000|2024-07-08 18:10:00|20413.2|20412.2|20413.3|20412.3|20417.4|20416.4|20409.9|20408.9|1843
1720462500000|2024-07-08 18:15:00|20413.4|20412.4|20420.6|20419.6|20423.4|20422.4|20412.2|20411.2|2311
1720462800000|2024-07-08 18:20:00|20420.3|20419.3|20423.2|20422.2|20423.2|20422.2|20416.8|20415.8|1687
1720463100000|2024-07-08 18:25:00|20423|20422|20425.8|20424.8|20430.3|20429.3|20422.5|20421.5|2983
1720463400000|2024-07-08 18:30:00|20425.7|20424.7|20412.9|20411.9|20425.8|20424.8|20406|20405|4013
1720463700000|2024-07-08 18:35:00|20412.8|20411.8|20412.8|20411.8|20413.5|20412.5|20403.5|20402.5|2831
1720464000000|2024-07-08 18:40:00|20412.7|20411.7|20392.3|20391.3|20413.3|20412.3|20387.5|20386.5|6285
1720464300000|2024-07-08 18:45:00|20392|20391|20402|20401|20403.5|20402.5|20383.8|20382.8|5237
1720464600000|2024-07-08 18:50:00|20401.9|20400.9|20412.5|20411.5|20414.3|20413.3|20401.7|20400.7|4113
1720464900000|2024-07-08 18:55:00|20412.7|20411.7|20420.3|20419.3|20423|20422|20412.4|20411.4|3135
1720465200000|2024-07-08 19:00:00|20420.8|20419.8|20412.8|20411.8|20420.8|20419.8|20410|20409|3063
1720465500000|2024-07-08 19:05:00|20412.7|20411.7|20411.8|20410.8|20414.7|20413.7|20408.3|20407.3|1796
1720465800000|2024-07-08 19:10:00|20411.7|20410.7|20408.5|20407.5|20414|20413|20405.8|20404.8|2196
1720466100000|2024-07-08 19:15:00|20408.7|20407.7|20406.9|20405.9|20408.8|20407.8|20396.3|20395.3|2667
1720466400000|2024-07-08 19:20:00|20406.8|20405.8|20407.3|20406.3|20413.4|20412.4|20405.5|20404.5|2546
1720466700000|2024-07-08 19:25:00|20407.4|20406.4|20398.5|20397.5|20408.2|20407.2|20392.8|20391.8|3278
1720467000000|2024-07-08 19:30:00|20398.4|20397.4|20395.5|20394.5|20401.5|20400.5|20392.3|20391.3|2979
1720467300000|2024-07-08 19:35:00|20395.4|20394.4|20395.5|20394.5|20402.3|20401.3|20392.5|20391.5|2744
1720467600000|2024-07-08 19:40:00|20395.4|20394.4|20411.1|20410.1|20411.3|20410.3|20395|20394|3688
1720467900000|2024-07-08 19:45:00|20411.2|20410.2|20415.3|20414.3|20415.6|20414.6|20408.2|20407.2|3554
1720468200000|2024-07-08 19:50:00|20419.4|20418.4|20437.7|20436.7|20437.7|20436.7|20417.8|20416.8|7745
1720468500000|2024-07-08 19:55:00|20436.9|20435.9|20438.3|20437.3|20459.7|20458.7|20423.7|20422.7|20585
1720468800000|2024-07-08 20:00:00|20438.8|20436.8|20448.8|20446.8|20453.4|20451.4|20428.6|20426.6|7036
1720469100000|2024-07-08 20:05:00|20448.4|20446.4|20455.8|20453.8|20459.4|20457.4|20447.1|20445.1|2504
1720469400000|2024-07-08 20:10:00|20455.9|20453.9|20445.6|20443.6|20456.9|20454.9|20445.1|20443.1|1783
1720469700000|2024-07-08 20:15:00|20445.7|20443.7|20453.4|20451.4|20454.9|20452.9|20445.7|20443.7|743
1720470000000|2024-07-08 20:20:00|20453.6|20451.6|20453.3|20451.3|20455.2|20453.2|20452.8|20450.8|311
1720470300000|2024-07-08 20:25:00|20453.2|20451.2|20450.4|20448.4|20453.2|20451.2|20449.8|20447.8|291
1720470600000|2024-07-08 20:30:00|20450.6|20448.6|20448.1|20446.1|20451.8|20449.8|20446.3|20444.3|395
1720470900000|2024-07-08 20:35:00|20447.9|20445.9|20447.7|20445.7|20449.2|20447.2|20446.8|20444.8|191
1720471200000|2024-07-08 20:40:00|20447.8|20445.8|20449.3|20447.3|20450.9|20448.9|20447.6|20445.6|292
1720471500000|2024-07-08 20:45:00|20449.2|20447.2|20451.6|20449.6|20451.9|20449.9|20448.3|20446.3|285
1720471800000|2024-07-08 20:50:00|20451.4|20449.4|20453.1|20451.1|20453.1|20451.1|20450.1|20448.1|290
1720472100000|2024-07-08 20:55:00|20452.9|20450.9|20457.7|20452.7|20457.7|20455.1|20451.4|20449.4|493
1720472400000|2024-07-08 21:00:00|20457.7|20452.7|20456.5|20451.5|20457.7|20452.7|20456|20451|0
1720472700000|2024-07-08 21:05:00|20456.9|20451.9|20458.2|20453.2|20458.2|20453.2|20456.6|20451.6|0
1720473000000|2024-07-08 21:10:00|20458.3|20453.3|20458.4|20453.4|20458.4|20453.4|20458.1|20453.1|0
1720473300000|2024-07-08 21:15:00|20458.2|20453.2|20455.1|20450.1|20458.4|20453.4|20455.1|20450.1|0
1720473600000|2024-07-08 21:20:00|20454.7|20449.7|20452|20447|20454.8|20449.8|20452|20447|0
1720473900000|2024-07-08 21:25:00|20451.8|20446.8|20451.5|20446.5|20451.8|20446.8|20451.5|20446.5|0
1720475700000|2024-07-08 21:55:00|20458.5|20453.5|20460.5|20455.5|20460.5|20455.5|20458.5|20453.5|0
1720476000000|2024-07-08 22:00:00|20456.6|20454.6|20454.9|20452.9|20456.9|20454.9|20448|20446|742
1720476300000|2024-07-08 22:05:00|20455|20453|20458.2|20456.2|20459.9|20457.9|20453.6|20451.6|267
1720476600000|2024-07-08 22:10:00|20458.5|20456.5|20464.7|20462.7|20466.2|20464.2|20458.2|20456.2|723
1720476900000|2024-07-08 22:15:00|20464.9|20462.9|20471.9|20469.9|20472.1|20470.1|20463.4|20461.4|581
1720477200000|2024-07-08 22:20:00|20472|20470|20471.4|20469.4|20472|20470|20469.4|20467.4|248
1720477500000|2024-07-08 22:25:00|20471.2|20469.2|20472.7|20470.7|20473.9|20471.9|20469|20467|404
1720477800000|2024-07-08 22:30:00|20472.6|20470.6|20469.2|20467.2|20473.6|20471.6|20469.2|20467.2|185
1720478100000|2024-07-08 22:35:00|20468.5|20466.5|20465.5|20463.5|20468.5|20466.5|20464.7|20462.7|275
1720478400000|2024-07-08 22:40:00|20465.6|20463.6|20465.1|20463.1|20466.2|20464.2|20462.1|20460.1|556
1720478700000|2024-07-08 22:45:00|20465.2|20463.2|20467.5|20465.5|20469.9|20467.9|20464.9|20462.9|577
1720479000000|2024-07-08 22:50:00|20467.4|20465.4|20465.7|20463.7|20468.5|20466.5|20465.6|20463.6|296
1720479300000|2024-07-08 22:55:00|20466.4|20464.4|20463.7|20461.7|20466.5|20464.5|20463|20461|436
1720479600000|2024-07-08 23:00:00|20463.9|20461.9|20472|20470|20473.6|20471.6|20463.7|20461.7|659
1720479900000|2024-07-08 23:05:00|20471.9|20469.9|20485.7|20483.7|20492.9|20490.9|20470.9|20468.9|1186
1720480200000|2024-07-08 23:10:00|20485.9|20483.9|20486.9|20484.9|20492.7|20490.7|20484.2|20482.2|747
1720480500000|2024-07-08 23:15:00|20487|20485|20490.4|20488.4|20490.7|20488.7|20485.7|20483.7|228
1720480800000|2024-07-08 23:20:00|20490.5|20488.5|20492.4|20490.4|20493.9|20491.9|20487.7|20485.7|235
1720481100000|2024-07-08 23:25:00|20491.2|20489.2|20495.7|20493.7|20497.1|20495.1|20489.7|20487.7|662
1720481400000|2024-07-08 23:30:00|20497|20495|20501.7|20499.7|20509.6|20507.6|20493.6|20491.6|1261
1720481700000|2024-07-08 23:35:00|20501.6|20499.6|20500.5|20498.5|20503.7|20501.7|20498.9|20496.9|371
1720482000000|2024-07-08 23:40:00|20500.6|20498.6|20499.2|20497.2|20500.6|20498.6|20496.2|20494.2|362
1720482300000|2024-07-08 23:45:00|20499.1|20497.1|20499.6|20497.6|20501.7|20499.7|20497.9|20495.9|207
1720482600000|2024-07-08 23:50:00|20499.5|20497.5|20505.9|20503.9|20506.9|20504.9|20499.2|20497.2|985
1720482900000|2024-07-08 23:55:00|20505.7|20503.7|20513.4|20511.4|20515|20513|20505.7|20503.7|1099
1720483200000|2024-07-09 00:00:00|20513.2|20511.2|20514.1|20512.1|20521.7|20519.7|20512.4|20510.4|1491
1720483500000|2024-07-09 00:05:00|20514.2|20512.2|20517.6|20515.6|20519.4|20517.4|20512|20510|1399
1720483800000|2024-07-09 00:10:00|20517.5|20515.5|20522.9|20520.9|20522.9|20520.9|20513.9|20511.9|635
1720484100000|2024-07-09 00:15:00|20523|20521|20519.1|20517.1|20523.6|20521.6|20518.1|20516.1|1601
1720484400000|2024-07-09 00:20:00|20519|20517|20513.9|20511.9|20520.4|20518.4|20509|20507|1341
1720484700000|2024-07-09 00:25:00|20514|20512|20513.2|20511.2|20514.9|20512.9|20512.7|20510.7|145
1720485000000|2024-07-09 00:30:00|20513.4|20511.4|20508.1|20506.1|20513.7|20511.7|20506.2|20504.2|396
1720485300000|2024-07-09 00:35:00|20508.2|20506.2|20509.2|20507.2|20510.5|20508.5|20506.1|20504.1|227
1720485600000|2024-07-09 00:40:00|20509.1|20507.1|20512.9|20510.9|20513.1|20511.1|20508.9|20506.9|364
1720485900000|2024-07-09 00:45:00|20513.1|20511.1|20510.9|20508.9|20513.9|20511.9|20510.5|20508.5|241
1720486200000|2024-07-09 00:50:00|20510.7|20508.7|20503.5|20501.5|20510.7|20508.7|20497.2|20495.2|1779
1720486500000|2024-07-09 00:55:00|20504|20502|20503.5|20501.5|20504.2|20502.2|20500.7|20498.7|532
1720486800000|2024-07-09 01:00:00|20503.4|20501.4|20503.2|20501.2|20505|20503|20501.5|20499.5|187
1720487100000|2024-07-09 01:05:00|20503.1|20501.1|20506.9|20504.9|20508.1|20506.1|20502|20500|230
1720487400000|2024-07-09 01:10:00|20507|20505|20508.5|20506.5|20510.9|20508.9|20505|20503|215
1720487700000|2024-07-09 01:15:00|20508.6|20506.6|20508.1|20506.1|20509.1|20507.1|20506.4|20504.4|134
1720488000000|2024-07-09 01:20:00|20508|20506|20506.2|20504.2|20510.2|20508.2|20505.5|20503.5|162
1720488300000|2024-07-09 01:25:00|20506.1|20504.1|20507.6|20505.6|20507.9|20505.9|20505.6|20503.6|109
1720488600000|2024-07-09 01:30:00|20507.5|20505.5|20509.2|20507.2|20510.6|20508.6|20506.9|20504.9|190
1720488900000|2024-07-09 01:35:00|20509.4|20507.4|20509.6|20507.6|20512.4|20510.4|20508.9|20506.9|614
1720489200000|2024-07-09 01:40:00|20509.5|20507.5|20501|20499|20509.5|20507.5|20500.2|20498.2|414
1720489500000|2024-07-09 01:45:00|20501.1|20499.1|20495.9|20493.9|20502.7|20500.7|20494|20492|537
1720489800000|2024-07-09 01:50:00|20496|20494|20494.5|20492.5|20501|20499|20493.9|20491.9|1471
1720490100000|2024-07-09 01:55:00|20494.4|20492.4|20486|20484|20495.4|20493.4|20484.4|20482.4|1363
1720490400000|2024-07-09 02:00:00|20486.2|20484.2|20484.5|20482.5|20488.4|20486.4|20483.6|20481.6|1109
1720490700000|2024-07-09 02:05:00|20484.4|20482.4|20479.7|20477.7|20485.9|20483.9|20479.6|20477.6|772
1720491000000|2024-07-09 02:10:00|20479.6|20477.6|20484.6|20482.6|20485.1|20483.1|20479.2|20477.2|397
1720491300000|2024-07-09 02:15:00|20484.5|20482.5|20486.5|20484.5|20487.6|20485.6|20483.7|20481.7|306
1720491600000|2024-07-09 02:20:00|20486.4|20484.4|20487.7|20485.7|20487.7|20485.7|20483.6|20481.6|185
1720491900000|2024-07-09 02:25:00|20487.9|20485.9|20489|20487|20489.7|20487.7|20485.7|20483.7|216
1720492200000|2024-07-09 02:30:00|20488.9|20486.9|20492.1|20490.1|20492.7|20490.7|20488.9|20486.9|284
1720492500000|2024-07-09 02:35:00|20492.2|20490.2|20490.2|20488.2|20492.9|20490.9|20488.4|20486.4|238
1720492800000|2024-07-09 02:40:00|20490.4|20488.4|20490.1|20488.1|20491.6|20489.6|20489.4|20487.4|146
1720493100000|2024-07-09 02:45:00|20490.4|20488.4|20494|20492|20496.2|20494.2|20488.9|20486.9|349
1720493400000|2024-07-09 02:50:00|20493.9|20491.9|20494.9|20492.9|20496|20494|20493.4|20491.4|222
1720493700000|2024-07-09 02:55:00|20494.7|20492.7|20490.6|20488.6|20495.7|20493.7|20489.2|20487.2|237
1720494000000|2024-07-09 03:00:00|20490.1|20488.1|20494|20492|20495.6|20493.6|20489.7|20487.7|223
1720494300000|2024-07-09 03:05:00|20493.9|20491.9|20494|20492|20497.4|20495.4|20493|20491|253
1720494600000|2024-07-09 03:10:00|20494.1|20492.1|20495.9|20493.9|20497.4|20495.4|20492.2|20490.2|161
1720494900000|2024-07-09 03:15:00|20495.7|20493.7|20498.9|20496.9|20499.6|20497.6|20495.7|20493.7|201
1720495200000|2024-07-09 03:20:00|20499|20497|20500.9|20498.9|20501.1|20499.1|20498|20496|230
1720495500000|2024-07-09 03:25:00|20500.7|20498.7|20499.6|20497.6|20500.7|20498.7|20498.4|20496.4|97
1720495800000|2024-07-09 03:30:00|20499.7|20497.7|20506.9|20504.9|20507.4|20505.4|20499.7|20497.7|315
1720496100000|2024-07-09 03:35:00|20506.7|20504.7|20507.9|20505.9|20509.2|20507.2|20506.6|20504.6|276
1720496400000|2024-07-09 03:40:00|20508|20506|20507.6|20505.6|20508.1|20506.1|20505.6|20503.6|161
1720496700000|2024-07-09 03:45:00|20507.5|20505.5|20509.1|20507.1|20509.5|20507.5|20506.4|20504.4|222
1720497000000|2024-07-09 03:50:00|20509|20507|20507.9|20505.9|20510.9|20508.9|20507.6|20505.6|246
1720497300000|2024-07-09 03:55:00|20508|20506|20509.4|20507.4|20511.1|20509.1|20507.9|20505.9|199
1720497600000|2024-07-09 04:00:00|20509.5|20507.5|20506.6|20504.6|20510.1|20508.1|20506.2|20504.2|221
1720497900000|2024-07-09 04:05:00|20506.5|20504.5|20509.6|20507.6|20509.6|20507.6|20506.2|20504.2|198
1720498200000|2024-07-09 04:10:00|20509.9|20507.9|20509.1|20507.1|20510.5|20508.5|20508.6|20506.6|120
1720498500000|2024-07-09 04:15:00|20509|20507|20509.9|20507.9|20510.7|20508.7|20506.5|20504.5|166
1720498800000|2024-07-09 04:20:00|20509.7|20507.7|20509.5|20507.5|20510.4|20508.4|20508.1|20506.1|77
1720499100000|2024-07-09 04:25:00|20509.4|20507.4|20509.6|20507.6|20510.1|20508.1|20508.9|20506.9|92
1720499400000|2024-07-09 04:30:00|20509.5|20507.5|20505.1|20503.1|20510.6|20508.6|20505|20503|373
1720499700000|2024-07-09 04:35:00|20505.2|20503.2|20506.6|20504.6|20507|20505|20504.5|20502.5|99
1720500000000|2024-07-09 04:40:00|20506.5|20504.5|20511.4|20509.4|20512.6|20510.6|20506.5|20504.5|249
1720500300000|2024-07-09 04:45:00|20511.5|20509.5|20509.6|20507.6|20512.5|20510.5|20509.6|20507.6|158
1720500600000|2024-07-09 04:50:00|20510|20508|20510.4|20508.4|20511.1|20509.1|20509.6|20507.6|34
1720500900000|2024-07-09 04:55:00|20510.2|20508.2|20513.1|20511.1|20515.2|20513.2|20510.2|20508.2|205
1720501200000|2024-07-09 05:00:00|20513|20511|20516|20514|20517.1|20515.1|20513|20511|222
1720501500000|2024-07-09 05:05:00|20516.1|20514.1|20513.6|20511.6|20517.4|20515.4|20512.5|20510.5|243
1720501800000|2024-07-09 05:10:00|20513.7|20511.7|20513.4|20511.4|20516.4|20514.4|20512.9|20510.9|168
1720502100000|2024-07-09 05:15:00|20513.2|20511.2|20514.4|20512.4|20517.1|20515.1|20512.2|20510.2|233
1720502400000|2024-07-09 05:20:00|20514.5|20512.5|20501|20499|20514.5|20512.5|20499.5|20497.5|1090
1720502700000|2024-07-09 05:25:00|20501.1|20499.1|20502.2|20500.2|20504|20502|20499.5|20497.5|309
1720503000000|2024-07-09 05:30:00|20502.1|20500.1|20500|20498|20504.1|20502.1|20498.6|20496.6|246
1720503300000|2024-07-09 05:35:00|20500.1|20498.1|20502.7|20500.7|20503.5|20501.5|20498.4|20496.4|182
1720503600000|2024-07-09 05:40:00|20502.9|20500.9|20504.5|20502.5|20508.6|20506.6|20501.7|20499.7|396
1720503900000|2024-07-09 05:45:00|20504.6|20502.6|20502.9|20500.9|20506.9|20504.9|20502.9|20500.9|117
1720504200000|2024-07-09 05:50:00|20502.4|20500.4|20500.6|20498.6|20503.4|20501.4|20500.6|20498.6|172
1720504500000|2024-07-09 05:55:00|20500.7|20498.7|20501.2|20499.2|20501.5|20499.5|20496.6|20494.6|331
1720504800000|2024-07-09 06:00:00|20501.1|20499.1|20493.4|20491.4|20501.9|20499.9|20491.4|20489.4|579
1720505100000|2024-07-09 06:05:00|20493.5|20491.5|20494.7|20492.7|20497.4|20495.4|20492.9|20490.9|213
1720505400000|2024-07-09 06:10:00|20494.6|20492.6|20493.7|20491.7|20496.5|20494.5|20490.9|20488.9|196
1720505700000|2024-07-09 06:15:00|20493.9|20491.9|20496.4|20494.4|20497.5|20495.5|20493.4|20491.4|209
1720506000000|2024-07-09 06:20:00|20496.2|20494.2|20499.9|20497.9|20501.2|20499.2|20495.9|20493.9|313
1720506300000|2024-07-09 06:25:00|20499.7|20497.7|20495|20493|20501.7|20499.7|20494.6|20492.6|161
1720506600000|2024-07-09 06:30:00|20494.9|20492.9|20492.7|20490.7|20499.2|20497.2|20492.7|20490.7|264
1720506900000|2024-07-09 06:35:00|20492.9|20490.9|20496.7|20494.7|20496.9|20494.9|20491.9|20489.9|249
1720507200000|2024-07-09 06:40:00|20496.6|20494.6|20497.7|20495.7|20498.5|20496.5|20493.1|20491.1|200
1720507500000|2024-07-09 06:45:00|20497.6|20495.6|20498|20496|20499.5|20497.5|20493.2|20491.2|364
1720507800000|2024-07-09 06:50:00|20498.1|20496.1|20498.9|20496.9|20502.6|20500.6|20496.2|20494.2|237
1720508100000|2024-07-09 06:55:00|20498.7|20496.7|20500.2|20498.2|20501|20499|20497.9|20495.9|146
1720508400000|2024-07-09 07:00:00|20500.4|20498.4|20491.1|20489.1|20501.4|20499.4|20487.9|20485.9|1138
1720508700000|2024-07-09 07:05:00|20491|20489|20497.6|20495.6|20497.6|20495.6|20489.1|20487.1|567
1720509000000|2024-07-09 07:10:00|20498.1|20496.1|20491|20489|20498.1|20496.1|20490.4|20488.4|404
1720509300000|2024-07-09 07:15:00|20490.9|20488.9|20493.7|20491.7|20499.9|20497.9|20490.9|20488.9|567
1720509600000|2024-07-09 07:20:00|20493.6|20491.6|20499.1|20497.1|20502.9|20500.9|20492.2|20490.2|741
1720509900000|2024-07-09 07:25:00|20498.6|20496.6|20504.6|20502.6|20505|20503|20495.6|20493.6|597
1720510200000|2024-07-09 07:30:00|20504.7|20502.7|20505.6|20503.6|20507.2|20505.2|20502.9|20500.9|515
1720510500000|2024-07-09 07:35:00|20506|20504|20510.5|20508.5|20512.9|20510.9|20503.6|20501.6|693
1720510800000|2024-07-09 07:40:00|20510.4|20508.4|20514.2|20512.2|20514.7|20512.7|20509.9|20507.9|494
1720511100000|2024-07-09 07:45:00|20514.1|20512.1|20511.1|20509.1|20514.2|20512.2|20509.9|20507.9|315
1720511400000|2024-07-09 07:50:00|20511|20509|20509.7|20507.7|20511.4|20509.4|20508|20506|287
1720511700000|2024-07-09 07:55:00|20509.6|20507.6|20507.6|20505.6|20510.6|20508.6|20505.5|20503.5|263
1720512000000|2024-07-09 08:00:00|20506|20504|20509|20507|20511.2|20509.2|20504.1|20502.1|637
1720512300000|2024-07-09 08:05:00|20509.1|20507.1|20508.9|20506.9|20514.9|20512.9|20505.6|20503.6|567
1720512600000|2024-07-09 08:10:00|20508.7|20506.7|20506.4|20504.4|20511.2|20509.2|20506.4|20504.4|238
1720512900000|2024-07-09 08:15:00|20506.6|20504.6|20510.5|20508.5|20515.6|20513.6|20506.6|20504.6|579
1720513200000|2024-07-09 08:20:00|20510.4|20508.4|20511|20509|20512.2|20510.2|20506.7|20504.7|275
1720513500000|2024-07-09 08:25:00|20510.9|20508.9|20501|20499|20510.9|20508.9|20500.1|20498.1|710
1720513800000|2024-07-09 08:30:00|20501.7|20499.7|20503|20501|20505.5|20503.5|20501|20499|406
1720514100000|2024-07-09 08:35:00|20503.2|20501.2|20504.9|20502.9|20506.1|20504.1|20501.1|20499.1|278
1720514400000|2024-07-09 08:40:00|20504.7|20502.7|20509.9|20507.9|20512.4|20510.4|20503.9|20501.9|379
1720514700000|2024-07-09 08:45:00|20509.7|20507.7|20508.5|20506.5|20511.7|20509.7|20508.1|20506.1|259
1720515000000|2024-07-09 08:50:00|20508.4|20506.4|20509.2|20507.2|20511.4|20509.4|20506.5|20504.5|258
1720515300000|2024-07-09 08:55:00|20509.4|20507.4|20507.9|20505.9|20510.9|20508.9|20506.7|20504.7|192
1720515600000|2024-07-09 09:00:00|20508|20506|20511|20509|20512.4|20510.4|20506.6|20504.6|222
1720515900000|2024-07-09 09:05:00|20510.9|20508.9|20510.7|20508.7|20511.7|20509.7|20508.4|20506.4|132
1720516200000|2024-07-09 09:10:00|20510.9|20508.9|20510.5|20508.5|20512.2|20510.2|20509.9|20507.9|179
1720516500000|2024-07-09 09:15:00|20510.4|20508.4|20509.6|20507.6|20512.9|20510.9|20509.6|20507.6|217
1720516800000|2024-07-09 09:20:00|20509.5|20507.5|20512.6|20510.6|20515.6|20513.6|20508.2|20506.2|360
1720517100000|2024-07-09 09:25:00|20512.5|20510.5|20517.4|20515.4|20517.9|20515.9|20512.5|20510.5|546
1720517400000|2024-07-09 09:30:00|20517.5|20515.5|20517.9|20515.9|20519.4|20517.4|20515.1|20513.1|443
1720517700000|2024-07-09 09:35:00|20517.6|20515.6|20518.4|20516.4|20519.7|20517.7|20517.1|20515.1|336
1720518000000|2024-07-09 09:40:00|20518.5|20516.5|20519.5|20517.5|20520.6|20518.6|20517.4|20515.4|287
1720518300000|2024-07-09 09:45:00|20519.4|20517.4|20517.6|20515.6|20520.5|20518.5|20517.4|20515.4|245
1720518600000|2024-07-09 09:50:00|20517.5|20515.5|20522.1|20520.1|20522.9|20520.9|20516.6|20514.6|494
1720518900000|2024-07-09 09:55:00|20522.2|20520.2|20515.4|20513.4|20522.2|20520.2|20515.2|20513.2|488
1720519200000|2024-07-09 10:00:00|20515.6|20513.6|20513.6|20511.6|20517.2|20515.2|20511.9|20509.9|653
1720519500000|2024-07-09 10:05:00|20513.7|20511.7|20509.7|20507.7|20514.1|20512.1|20509.6|20507.6|537
1720519800000|2024-07-09 10:10:00|20509.9|20507.9|20511.9|20509.9|20512.4|20510.4|20507.5|20505.5|412
1720520100000|2024-07-09 10:15:00|20511.7|20509.7|20511.5|20509.5|20514.9|20512.9|20507|20505|459
1720520400000|2024-07-09 10:20:00|20511.4|20509.4|20513.7|20511.7|20515.1|20513.1|20510.9|20508.9|378
1720520700000|2024-07-09 10:25:00|20513.9|20511.9|20511.1|20509.1|20514.6|20512.6|20509.6|20507.6|220
1720521000000|2024-07-09 10:30:00|20511|20509|20518.4|20516.4|20519.4|20517.4|20511|20509|369
1720521300000|2024-07-09 10:35:00|20518.2|20516.2|20515.6|20513.6|20518.6|20516.6|20515.2|20513.2|202
1720521600000|2024-07-09 10:40:00|20515.7|20513.7|20513.9|20511.9|20517.1|20515.1|20513.5|20511.5|155
1720521900000|2024-07-09 10:45:00|20514|20512|20512.6|20510.6|20516.9|20514.9|20510.9|20508.9|302
1720522200000|2024-07-09 10:50:00|20512.9|20510.9|20514.7|20512.7|20517.1|20515.1|20512.1|20510.1|275
1720522500000|2024-07-09 10:55:00|20514.6|20512.6|20514.7|20512.7|20514.7|20512.7|20512.4|20510.4|149
1720522800000|2024-07-09 11:00:00|20514.6|20512.6|20519.4|20517.4|20520.1|20518.1|20512.6|20510.6|414
1720523100000|2024-07-09 11:05:00|20519.6|20517.6|20516.2|20514.2|20520.4|20518.4|20515.4|20513.4|384
1720523400000|2024-07-09 11:10:00|20516.4|20514.4|20512.2|20510.2|20516.7|20514.7|20508.6|20506.6|556
1720523700000|2024-07-09 11:15:00|20512.4|20510.4|20507.9|20505.9|20514|20512|20507.1|20505.1|441
1720524000000|2024-07-09 11:20:00|20507.7|20505.7|20504.1|20502.1|20508.6|20506.6|20501.6|20499.6|719
1720524300000|2024-07-09 11:25:00|20504|20502|20507.2|20505.2|20508.9|20506.9|20501.1|20499.1|515
1720524600000|2024-07-09 11:30:00|20507.4|20505.4|20505.1|20503.1|20507.9|20505.9|20501.7|20499.7|558
1720524900000|2024-07-09 11:35:00|20505.2|20503.2|20503.6|20501.6|20506.2|20504.2|20501.7|20499.7|454
1720525200000|2024-07-09 11:40:00|20503.7|20501.7|20495.9|20493.9|20504.4|20502.4|20493.9|20491.9|766
1720525500000|2024-07-09 11:45:00|20495.7|20493.7|20498.2|20496.2|20499.9|20497.9|20494|20492|619
1720525800000|2024-07-09 11:50:00|20498.1|20496.1|20504.1|20502.1|20504.2|20502.2|20497|20495|602
1720526100000|2024-07-09 11:55:00|20504.2|20502.2|20500.7|20498.7|20504.2|20502.2|20498.2|20496.2|442
1720526400000|2024-07-09 12:00:00|20501.2|20499.2|20499.5|20497.5|20505.4|20503.4|20497.1|20495.1|673
1720526700000|2024-07-09 12:05:00|20498.5|20496.5|20503.7|20501.7|20506|20504|20498.4|20496.4|524
1720527000000|2024-07-09 12:10:00|20503.6|20501.6|20502.5|20500.5|20505.6|20503.6|20501.2|20499.2|396
1720527300000|2024-07-09 12:15:00|20502.4|20500.4|20495.4|20493.4|20502.4|20500.4|20494.9|20492.9|597
1720527600000|2024-07-09 12:20:00|20495.5|20493.5|20490.4|20488.4|20498.1|20496.1|20490.4|20488.4|872
1720527900000|2024-07-09 12:25:00|20490.5|20488.5|20487.7|20485.7|20491.1|20489.1|20485.2|20483.2|1606
1720528200000|2024-07-09 12:30:00|20487.9|20485.9|20490.5|20488.5|20493|20491|20487.5|20485.5|1045
1720528500000|2024-07-09 12:35:00|20490.7|20488.7|20481.9|20479.9|20492.1|20490.1|20478.6|20476.6|1444
1720528800000|2024-07-09 12:40:00|20482|20480|20486.9|20484.9|20489|20487|20482|20480|742
1720529100000|2024-07-09 12:45:00|20487|20485|20492.6|20490.6|20493.4|20491.4|20482.6|20480.6|1109
1720529400000|2024-07-09 12:50:00|20491.9|20489.9|20494.9|20492.9|20495.9|20493.9|20489.7|20487.7|1076
1720529700000|2024-07-09 12:55:00|20495|20493|20496.9|20494.9|20498.9|20496.9|20494.6|20492.6|732
1720530000000|2024-07-09 13:00:00|20497.6|20495.6|20497.4|20495.4|20500.9|20498.9|20493.9|20491.9|1033
1720530300000|2024-07-09 13:05:00|20497.1|20495.1|20497.6|20495.6|20500.9|20498.9|20496.1|20494.1|695
1720530600000|2024-07-09 13:10:00|20497.7|20495.7|20498.1|20496.1|20499.1|20497.1|20491.6|20489.6|909
1720530900000|2024-07-09 13:15:00|20497.4|20495.4|20498.9|20496.9|20501|20499|20496.9|20494.9|774
1720531200000|2024-07-09 13:20:00|20498.7|20496.7|20500.9|20498.9|20503.9|20501.9|20498.7|20496.7|869
1720531500000|2024-07-09 13:25:00|20502.9|20500.9|20498.4|20496.4|20504.4|20502.4|20493.4|20491.4|2553
1720531800000|2024-07-09 13:30:00|20498.1|20496.1|20537.4|20536.4|20538.4|20537.4|20495.7|20494.7|18870
1720532100000|2024-07-09 13:35:00|20537.1|20536.1|20507|20506|20539|20538|20495.9|20494.9|16564
1720532400000|2024-07-09 13:40:00|20506.9|20505.9|20518.5|20517.5|20518.6|20517.6|20494|20493|9509
1720532700000|2024-07-09 13:45:00|20518.4|20517.4|20506.1|20505.1|20521.2|20520.2|20499.9|20498.9|7865
1720533000000|2024-07-09 13:50:00|20508.1|20507.1|20516|20515|20518.3|20517.3|20500|20499|7329
1720533300000|2024-07-09 13:55:00|20515.8|20514.8|20525.8|20524.8|20538.6|20537.6|20511.6|20510.6|8555
1720533600000|2024-07-09 14:00:00|20527.3|20526.3|20519.8|20518.8|20537|20536|20508.6|20507.6|9415
1720533900000|2024-07-09 14:05:00|20519.1|20518.1|20508.1|20507.1|20520.6|20519.6|20490.1|20489.1|10999
1720534200000|2024-07-09 14:10:00|20507.6|20506.6|20536.6|20535.6|20548.3|20547.3|20502.1|20501.1|11841
1720534500000|2024-07-09 14:15:00|20537.3|20536.3|20534.1|20533.1|20543.1|20542.1|20528.6|20527.6|6464
1720534800000|2024-07-09 14:20:00|20534.2|20533.2|20494.5|20493.5|20537.7|20536.7|20494.2|20493.2|9516
1720535100000|2024-07-09 14:25:00|20494.7|20493.7|20480.2|20479.2|20497|20496|20469.5|20468.5|14500
1720535400000|2024-07-09 14:30:00|20479.9|20478.9|20485.5|20484.5|20487|20486|20456.7|20455.7|13497
1720535700000|2024-07-09 14:35:00|20485.2|20484.2|20496.5|20495.5|20501.1|20500.1|20479|20478|7935
1720536000000|2024-07-09 14:40:00|20496.6|20495.6|20504.1|20503.1|20506.4|20505.4|20490.2|20489.2|5987
1720536300000|2024-07-09 14:45:00|20504|20503|20492.5|20491.5|20517.7|20516.7|20488.7|20487.7|8665
1720536600000|2024-07-09 14:50:00|20492.2|20491.2|20502.2|20501.2|20506.7|20505.7|20484.2|20483.2|5961
1720536900000|2024-07-09 14:55:00|20502.1|20501.1|20484.9|20483.9|20504.1|20503.1|20477.2|20476.2|7505
1720537200000|2024-07-09 15:00:00|20484.5|20483.5|20473.7|20472.7|20497.2|20496.2|20473.1|20472.1|5973
1720537500000|2024-07-09 15:05:00|20473.5|20472.5|20478.6|20477.6|20483.5|20482.5|20466.9|20465.9|5996
1720537800000|2024-07-09 15:10:00|20478.5|20477.5|20477.5|20476.5|20482.6|20481.6|20460.7|20459.7|6577
1720538100000|2024-07-09 15:15:00|20477.4|20476.4|20476.7|20475.7|20484|20483|20466.4|20465.4|5270
1720538400000|2024-07-09 15:20:00|20476.6|20475.6|20460.4|20459.4|20482|20481|20450.2|20449.2|6498
1720538700000|2024-07-09 15:25:00|20460.5|20459.5|20464.5|20463.5|20466.2|20465.2|20446.5|20445.5|6161
1720539000000|2024-07-09 15:30:00|20464.4|20463.4|20469.9|20468.9|20474.1|20473.1|20453.7|20452.7|5561
1720539300000|2024-07-09 15:35:00|20470|20469|20453.1|20452.1|20473.7|20472.7|20450|20449|5520
1720539600000|2024-07-09 15:40:00|20453|20452|20464.5|20463.5|20468.5|20467.5|20452.7|20451.7|4373
1720539900000|2024-07-09 15:45:00|20464.6|20463.6|20478.2|20477.2|20482.2|20481.2|20461.2|20460.2|5294
1720540200000|2024-07-09 15:50:00|20478.1|20477.1|20471.5|20470.5|20481.6|20480.6|20467.9|20466.9|3456
1720540500000|2024-07-09 15:55:00|20471.4|20470.4|20481.2|20480.2|20483.4|20482.4|20471.2|20470.2|3974
1720540800000|2024-07-09 16:00:00|20481.1|20480.1|20470.2|20469.2|20485.1|20484.1|20464.7|20463.7|4513
1720541100000|2024-07-09 16:05:00|20470.1|20469.1|20489.2|20488.2|20490|20489|20469.6|20468.6|4045
1720541400000|2024-07-09 16:10:00|20488.7|20487.7|20473|20472|20492.9|20491.9|20472.2|20471.2|4200
1720541700000|2024-07-09 16:15:00|20472.7|20471.7|20489.2|20488.2|20491.4|20490.4|20472.2|20471.2|3398
1720542000000|2024-07-09 16:20:00|20489.5|20488.5|20484.6|20483.6|20492.4|20491.4|20483.7|20482.7|2650
1720542300000|2024-07-09 16:25:00|20484.5|20483.5|20475.4|20474.4|20484.7|20483.7|20470.1|20469.1|3760
1720542600000|2024-07-09 16:30:00|20475.5|20474.5|20465.5|20464.5|20479.9|20478.9|20464|20463|4050
1720542900000|2024-07-09 16:35:00|20465.4|20464.4|20451.6|20450.6|20471.4|20470.4|20450.6|20449.6|4690
1720543200000|2024-07-09 16:40:00|20451.2|20450.2|20451.9|20450.9|20456.6|20455.6|20437.2|20436.2|6972
1720543500000|2024-07-09 16:45:00|20452|20451|20424.1|20423.1|20453.2|20452.2|20420.5|20419.5|10266
1720543800000|2024-07-09 16:50:00|20424.5|20423.5|20430.7|20429.7|20439.6|20438.6|20421.9|20420.9|5842
1720544100000|2024-07-09 16:55:00|20430.6|20429.6|20452.1|20451.1|20453.7|20452.7|20424.6|20423.6|5707
1720544400000|2024-07-09 17:00:00|20451.1|20450.1|20462.7|20461.7|20465.7|20464.7|20437.5|20436.5|7452
1720544700000|2024-07-09 17:05:00|20462.6|20461.6|20461.6|20460.6|20463.4|20462.4|20450.7|20449.7|4128
1720545000000|2024-07-09 17:10:00|20461.2|20460.2|20454.7|20453.7|20462.5|20461.5|20448.1|20447.1|3959
1720545300000|2024-07-09 17:15:00|20454.9|20453.9|20410.5|20409.5|20455.2|20454.2|20401.6|20400.6|11079
1720545600000|2024-07-09 17:20:00|20410.2|20409.2|20395.7|20394.7|20418.4|20417.4|20393.5|20392.5|8317
1720545900000|2024-07-09 17:25:00|20396|20395|20408.2|20407.2|20416.2|20415.2|20391|20390|6564
1720546200000|2024-07-09 17:30:00|20408.1|20407.1|20426.1|20425.1|20427|20426|20404.5|20403.5|5303
1720546500000|2024-07-09 17:35:00|20426|20425|20427.9|20426.9|20428.6|20427.6|20421.4|20420.4|2882
1720546800000|2024-07-09 17:40:00|20427.7|20426.7|20425.9|20424.9|20428|20427|20417.2|20416.2|2858
1720547100000|2024-07-09 17:45:00|20425.7|20424.7|20417.7|20416.7|20426.6|20425.6|20415.7|20414.7|2900
1720547400000|2024-07-09 17:50:00|20417.6|20416.6|20434.1|20433.1|20436|20435|20416.7|20415.7|5123
1720547700000|2024-07-09 17:55:00|20434.4|20433.4|20435.5|20434.5|20440.2|20439.2|20429.5|20428.5|3693
1720548000000|2024-07-09 18:00:00|20435.4|20434.4|20427.7|20426.7|20437|20436|20421|20420|5077
1720548300000|2024-07-09 18:05:00|20427.6|20426.6|20435|20434|20438.4|20437.4|20423|20422|3548
1720548600000|2024-07-09 18:10:00|20435.1|20434.1|20429.9|20428.9|20441.1|20440.1|20429.4|20428.4|3665
1720548900000|2024-07-09 18:15:00|20430.4|20429.4|20437.9|20436.9|20438.9|20437.9|20429.4|20428.4|2115
1720549200000|2024-07-09 18:20:00|20438|20437|20434.6|20433.6|20445|20444|20431.6|20430.6|3662
1720549500000|2024-07-09 18:25:00|20434.5|20433.5|20424.6|20423.6|20436.4|20435.4|20424|20423|2941
1720549800000|2024-07-09 18:30:00|20424.7|20423.7|20434.4|20433.4|20437.1|20436.1|20417.4|20416.4|4204
1720550100000|2024-07-09 18:35:00|20433.5|20432.5|20438.6|20437.6|20442.4|20441.4|20431.2|20430.2|3241
1720550400000|2024-07-09 18:40:00|20438.5|20437.5|20448.4|20447.4|20451.2|20450.2|20433.4|20432.4|3342
1720550700000|2024-07-09 18:45:00|20448.2|20447.2|20449|20448|20454.9|20453.9|20446.1|20445.1|3661
1720551000000|2024-07-09 18:50:00|20448.9|20447.9|20436.2|20435.2|20449.2|20448.2|20433.5|20432.5|3675
1720551300000|2024-07-09 18:55:00|20436.4|20435.4|20447.5|20446.5|20448.1|20447.1|20431|20430|3919
1720551600000|2024-07-09 19:00:00|20448|20447|20448|20447|20451.4|20450.4|20440.1|20439.1|2889
1720551900000|2024-07-09 19:05:00|20448.1|20447.1|20447.2|20446.2|20452.7|20451.7|20439.5|20438.5|3163
1720552200000|2024-07-09 19:10:00|20447|20446|20452.2|20451.2|20454.4|20453.4|20441.5|20440.5|2494
1720552500000|2024-07-09 19:15:00|20452.4|20451.4|20443.6|20442.6|20452.4|20451.4|20441.5|20440.5|2700
1720552800000|2024-07-09 19:20:00|20443.5|20442.5|20435|20434|20446.2|20445.2|20430.5|20429.5|4103
1720553100000|2024-07-09 19:25:00|20435.2|20434.2|20440.2|20439.2|20444.4|20443.4|20434.4|20433.4|2604
1720553400000|2024-07-09 19:30:00|20440.1|20439.1|20438.1|20437.1|20440.1|20439.1|20432.4|20431.4|2915
1720553700000|2024-07-09 19:35:00|20438|20437|20440.7|20439.7|20445.9|20444.9|20437|20436|3390
1720554000000|2024-07-09 19:40:00|20439.9|20438.9|20445.9|20444.9|20449.4|20448.4|20439.6|20438.6|2587
1720554300000|2024-07-09 19:45:00|20446|20445|20450.4|20449.4|20451.6|20450.6|20438.1|20437.1|3082
1720554600000|2024-07-09 19:50:00|20450.1|20449.1|20453.9|20452.9|20460.4|20459.4|20445.4|20444.4|6533
1720554900000|2024-07-09 19:55:00|20450.3|20449.3|20454.9|20453.9|20460.9|20459.9|20441.4|20440.4|14515
1720555200000|2024-07-09 20:00:00|20454.5|20453.5|20448.4|20446.4|20459|20457|20447.2|20445.2|5519
1720555500000|2024-07-09 20:05:00|20448.5|20446.5|20449.8|20447.8|20450.7|20448.7|20447.3|20445.3|1380
1720555800000|2024-07-09 20:10:00|20449.9|20447.9|20450.3|20448.3|20451|20449|20447.7|20445.7|1067
1720556100000|2024-07-09 20:15:00|20450.2|20448.2|20454.5|20452.5|20455.5|20453.5|20450.2|20448.2|415
1720556400000|2024-07-09 20:20:00|20454.4|20452.4|20461.2|20459.2|20461.4|20459.4|20454.4|20452.4|486
1720556700000|2024-07-09 20:25:00|20461.3|20459.3|20460.5|20458.5|20463.4|20461.4|20459.2|20457.2|778
1720557000000|2024-07-09 20:30:00|20460.4|20458.4|20461|20459|20461.8|20459.8|20459.4|20457.4|254
1720557300000|2024-07-09 20:35:00|20461.2|20459.2|20461.8|20459.8|20463.4|20461.4|20461.2|20459.2|217
1720557600000|2024-07-09 20:40:00|20461.7|20459.7|20461.9|20459.9|20462.2|20460.2|20460|20458|308
1720557900000|2024-07-09 20:45:00|20461.8|20459.8|20461.5|20459.5|20463.9|20461.9|20460.2|20458.2|406
1720558200000|2024-07-09 20:50:00|20461.4|20459.4|20460.9|20458.9|20461.9|20459.9|20460.2|20458.2|259
1720558500000|2024-07-09 20:55:00|20461|20459|20465.7|20460.7|20465.7|20462.7|20460.7|20458.7|766
1720558800000|2024-07-09 21:00:00|20464.6|20459.6|20461.6|20456.6|20465.5|20460.5|20460.6|20455.6|0
1720559100000|2024-07-09 21:05:00|20461.7|20456.7|20462.8|20457.8|20463.5|20458.5|20460.8|20455.8|0
1720559400000|2024-07-09 21:10:00|20463|20458|20462.3|20457.3|20463|20458|20462.3|20457.3|0
1720559700000|2024-07-09 21:15:00|20462.2|20457.2|20462|20457|20462.4|20457.4|20461.7|20456.7|0
1720560000000|2024-07-09 21:20:00|20461.8|20456.8|20461.3|20456.3|20461.9|20456.9|20461.3|20456.3|0
1720560300000|2024-07-09 21:25:00|20461.7|20456.7|20462.2|20457.2|20462.4|20457.4|20461.4|20456.4|0
1720560600000|2024-07-09 21:30:00|20462.3|20457.3|20459.4|20454.4|20462.3|20457.3|20459.4|20454.4|0
1720560900000|2024-07-09 21:35:00|20459.3|20454.3|20459.1|20454.1|20459.4|20454.4|20458.6|20453.6|0
1720561200000|2024-07-09 21:40:00|20459|20454|20459.3|20454.3|20459.7|20454.7|20458.2|20453.2|0
1720561500000|2024-07-09 21:45:00|20459.2|20454.2|20459.7|20454.7|20460.2|20455.2|20458.9|20453.9|0
1720561800000|2024-07-09 21:50:00|20459.5|20454.5|20460.1|20455.1|20460.1|20455.1|20459.1|20454.1|0
1720562100000|2024-07-09 21:55:00|20459|20454|20459.2|20454.2|20459.4|20454.4|20457.8|20452.8|0
1720562400000|2024-07-09 22:00:00|20460.5|20458.5|20462.7|20460.7|20464.4|20462.4|20460|20458|415
1720562700000|2024-07-09 22:05:00|20462.8|20460.8|20466.3|20464.3|20468.7|20466.7|20462|20460|391
1720563000000|2024-07-09 22:10:00|20466.4|20464.4|20464.5|20462.5|20467.4|20465.4|20463.8|20461.8|148
1720563300000|2024-07-09 22:15:00|20464.8|20462.8|20468.4|20466.4|20468.9|20466.9|20464.3|20462.3|89
1720563600000|2024-07-09 22:20:00|20468.5|20466.5|20468.1|20466.1|20468.8|20466.8|20466.9|20464.9|92
1720563900000|2024-07-09 22:25:00|20468.3|20466.3|20467.6|20465.6|20468.3|20466.3|20467.3|20465.3|56
1720564200000|2024-07-09 22:30:00|20467.9|20465.9|20472.1|20470.1|20472.1|20470.1|20467.8|20465.8|128
1720564500000|2024-07-09 22:35:00|20472.3|20470.3|20474.1|20472.1|20475.4|20473.4|20472.3|20470.3|275
1720564800000|2024-07-09 22:40:00|20474|20472|20475.3|20473.3|20477.5|20475.5|20473.3|20471.3|582
1720565100000|2024-07-09 22:45:00|20475.1|20473.1|20472.3|20470.3|20476.9|20474.9|20470.5|20468.5|640
1720565400000|2024-07-09 22:50:00|20472.4|20470.4|20471|20469|20473.5|20471.5|20469.5|20467.5|423
1720565700000|2024-07-09 22:55:00|20470.8|20468.8|20473|20471|20473|20471|20470.5|20468.5|62
1720566000000|2024-07-09 23:00:00|20472.9|20470.9|20479.3|20477.3|20480.4|20478.4|20472.9|20470.9|272
1720566300000|2024-07-09 23:05:00|20479.4|20477.4|20477.5|20475.5|20480.5|20478.5|20477|20475|126
1720566600000|2024-07-09 23:10:00|20477.6|20475.6|20476.8|20474.8|20479.3|20477.3|20476.4|20474.4|181
1720566900000|2024-07-09 23:15:00|20476.6|20474.6|20475.5|20473.5|20478.3|20476.3|20475.3|20473.3|99
1720567200000|2024-07-09 23:20:00|20475.9|20473.9|20478.3|20476.3|20478.4|20476.4|20475.3|20473.3|120
1720567500000|2024-07-09 23:25:00|20478.4|20476.4|20476|20474|20479|20477|20475.8|20473.8|55
1720567800000|2024-07-09 23:30:00|20476.1|20474.1|20474.9|20472.9|20476.5|20474.5|20473.6|20471.6|93
1720568100000|2024-07-09 23:35:00|20474.8|20472.8|20476|20474|20476|20474|20473.6|20471.6|42
1720568400000|2024-07-09 23:40:00|20475.8|20473.8|20477.6|20475.6|20478.8|20476.8|20475.3|20473.3|100
1720568700000|2024-07-09 23:45:00|20477.5|20475.5|20475.8|20473.8|20477.6|20475.6|20475|20473|83
1720569000000|2024-07-09 23:50:00|20475.9|20473.9|20473|20471|20475.9|20473.9|20472.4|20470.4|147
1720569300000|2024-07-09 23:55:00|20472.9|20470.9|20475.1|20473.1|20475.9|20473.9|20472.6|20470.6|71
1720569600000|2024-07-10 00:00:00|20474.9|20472.9|20478.6|20476.6|20479|20477|20474.5|20472.5|309
1720569900000|2024-07-10 00:05:00|20478.8|20476.8|20480.5|20478.5|20481.9|20479.9|20476.1|20474.1|216
1720570200000|2024-07-10 00:10:00|20480.6|20478.6|20478.9|20476.9|20481.3|20479.3|20478|20476|80
1720570500000|2024-07-10 00:15:00|20479|20477|20483.8|20481.8|20484.8|20482.8|20478|20476|210
1720570800000|2024-07-10 00:20:00|20483.4|20481.4|20484.5|20482.5|20485.4|20483.4|20481|20479|190
1720571100000|2024-07-10 00:25:00|20484.6|20482.6|20480.5|20478.5|20484.6|20482.6|20480.1|20478.1|203
1720571400000|2024-07-10 00:30:00|20480.2|20478.2|20480.7|20478.7|20482.8|20480.8|20480.2|20478.2|334
1720571700000|2024-07-10 00:35:00|20480.8|20478.8|20482.7|20480.7|20483.2|20481.2|20480|20478|108
1720572000000|2024-07-10 00:40:00|20482.8|20480.8|20486.2|20484.2|20489.4|20487.4|20482.8|20480.8|1069
1720572300000|2024-07-10 00:45:00|20486.3|20484.3|20486.2|20484.2|20486.7|20484.7|20484.7|20482.7|104
1720572600000|2024-07-10 00:50:00|20486.3|20484.3|20485.4|20483.4|20487.2|20485.2|20485|20483|68
1720572900000|2024-07-10 00:55:00|20485.5|20483.5|20488.2|20486.2|20488.4|20486.4|20483.2|20481.2|217
1720573200000|2024-07-10 01:00:00|20488.3|20486.3|20487.2|20485.2|20488.7|20486.7|20485.5|20483.5|138
1720573500000|2024-07-10 01:05:00|20486.8|20484.8|20486.9|20484.9|20488.8|20486.8|20486.5|20484.5|138
1720573800000|2024-07-10 01:10:00|20486.8|20484.8|20488.9|20486.9|20490|20488|20486.5|20484.5|140
1720574100000|2024-07-10 01:15:00|20489|20487|20488.4|20486.4|20489.4|20487.4|20487.2|20485.2|132
1720574400000|2024-07-10 01:20:00|20488.5|20486.5|20485.7|20483.7|20489.4|20487.4|20484.5|20482.5|213
1720574700000|2024-07-10 01:25:00|20485.5|20483.5|20484.2|20482.2|20485.9|20483.9|20481.4|20479.4|251
1720575000000|2024-07-10 01:30:00|20484.3|20482.3|20483.7|20481.7|20486.7|20484.7|20483.2|20481.2|198
1720575300000|2024-07-10 01:35:00|20483.8|20481.8|20486.2|20484.2|20486.2|20484.2|20482.9|20480.9|136
1720575600000|2024-07-10 01:40:00|20486.3|20484.3|20487.7|20485.7|20488.7|20486.7|20486|20484|221
1720575900000|2024-07-10 01:45:00|20487.5|20485.5|20483.2|20481.2|20488.7|20486.7|20483.2|20481.2|409
1720576200000|2024-07-10 01:50:00|20483.3|20481.3|20482.4|20480.4|20485.2|20483.2|20481.5|20479.5|444
1720576500000|2024-07-10 01:55:00|20482.5|20480.5|20480.8|20478.8|20483.2|20481.2|20480.3|20478.3|371
1720576800000|2024-07-10 02:00:00|20480.9|20478.9|20486.4|20484.4|20486.5|20484.5|20480.5|20478.5|458
1720577100000|2024-07-10 02:05:00|20486.2|20484.2|20483.9|20481.9|20486.7|20484.7|20483.7|20481.7|103
1720577400000|2024-07-10 02:10:00|20483.8|20481.8|20483.4|20481.4|20484.5|20482.5|20483.2|20481.2|114
1720577700000|2024-07-10 02:15:00|20483.5|20481.5|20486.4|20484.4|20488.7|20486.7|20483|20481|471
1720578000000|2024-07-10 02:20:00|20486.3|20484.3|20487.5|20485.5|20487.7|20485.7|20485|20483|207
1720578300000|2024-07-10 02:25:00|20487.4|20485.4|20486.8|20484.8|20489.4|20487.4|20485.7|20483.7|194
1720578600000|2024-07-10 02:30:00|20486.7|20484.7|20485.9|20483.9|20487.7|20485.7|20485|20483|92
1720578900000|2024-07-10 02:35:00|20485.8|20483.8|20489.4|20487.4|20491.8|20489.8|20485.8|20483.8|306
1720579200000|2024-07-10 02:40:00|20489.3|20487.3|20489.2|20487.2|20489.9|20487.9|20487.3|20485.3|150
1720579500000|2024-07-10 02:45:00|20489.3|20487.3|20488.7|20486.7|20489.8|20487.8|20487.9|20485.9|100
1720579800000|2024-07-10 02:50:00|20488.8|20486.8|20487.9|20485.9|20489.2|20487.2|20487|20485|68
1720580100000|2024-07-10 02:55:00|20487.8|20485.8|20489.7|20487.7|20490.3|20488.3|20487.8|20485.8|81
1720580400000|2024-07-10 03:00:00|20489.8|20487.8|20491.4|20489.4|20491.8|20489.8|20489.7|20487.7|127
1720580700000|2024-07-10 03:05:00|20491.5|20489.5|20490|20488|20492.5|20490.5|20489.8|20487.8|135
1720581000000|2024-07-10 03:10:00|20490.2|20488.2|20491.7|20489.7|20491.8|20489.8|20489.7|20487.7|104
1720581300000|2024-07-10 03:15:00|20491.8|20489.8|20491.7|20489.7|20492.9|20490.9|20491.4|20489.4|65
1720581600000|2024-07-10 03:20:00|20491.5|20489.5|20493.5|20491.5|20493.8|20491.8|20491.4|20489.4|160
1720581900000|2024-07-10 03:25:00|20493.4|20491.4|20493|20491|20494.2|20492.2|20492.8|20490.8|89
1720582200000|2024-07-10 03:30:00|20492.9|20490.9|20491|20489|20493.5|20491.5|20490.2|20488.2|99
1720582500000|2024-07-10 03:35:00|20490.9|20488.9|20488.8|20486.8|20492.3|20490.3|20488.5|20486.5|159
1720582800000|2024-07-10 03:40:00|20488.9|20486.9|20489.9|20487.9|20490|20488|20487.9|20485.9|54
1720583100000|2024-07-10 03:45:00|20489.8|20487.8|20488.8|20486.8|20490.2|20488.2|20488.4|20486.4|58
1720583400000|2024-07-10 03:50:00|20488.9|20486.9|20487.8|20485.8|20489.7|20487.7|20487.8|20485.8|66
1720583700000|2024-07-10 03:55:00|20487.9|20485.9|20488.7|20486.7|20488.9|20486.9|20487.8|20485.8|44
1720584000000|2024-07-10 04:00:00|20488.4|20486.4|20487|20485|20488.7|20486.7|20486.4|20484.4|95
1720584300000|2024-07-10 04:05:00|20487.2|20485.2|20487.2|20485.2|20487.5|20485.5|20486.4|20484.4|55
1720584600000|2024-07-10 04:10:00|20487|20485|20485.2|20483.2|20487.2|20485.2|20484.7|20482.7|114
1720584900000|2024-07-10 04:15:00|20485.3|20483.3|20485.8|20483.8|20486.4|20484.4|20483|20481|211
1720585200000|2024-07-10 04:20:00|20485.9|20483.9|20484.8|20482.8|20485.9|20483.9|20484.3|20482.3|50
1720585500000|2024-07-10 04:25:00|20484.7|20482.7|20487.7|20485.7|20487.7|20485.7|20484.4|20482.4|88
1720585800000|2024-07-10 04:30:00|20487.8|20485.8|20491.2|20489.2|20491.3|20489.3|20487.8|20485.8|168
1720586100000|2024-07-10 04:35:00|20491|20489|20492.8|20490.8|20493.2|20491.2|20490.3|20488.3|128
1720586400000|2024-07-10 04:40:00|20492.9|20490.9|20492.9|20490.9|20493.8|20491.8|20492.2|20490.2|98
1720586700000|2024-07-10 04:45:00|20492.8|20490.8|20491.4|20489.4|20492.9|20490.9|20491|20489|65
1720587000000|2024-07-10 04:50:00|20491.5|20489.5|20491.3|20489.3|20493.7|20491.7|20491.2|20489.2|106
1720587300000|2024-07-10 04:55:00|20491.2|20489.2|20494.7|20492.7|20496.2|20494.2|20490.3|20488.3|303
1720587600000|2024-07-10 05:00:00|20495.4|20493.4|20492.2|20490.2|20495.7|20493.7|20492.2|20490.2|204
1720587900000|2024-07-10 05:05:00|20492.3|20490.3|20487|20485|20493.4|20491.4|20486.7|20484.7|313
1720588200000|2024-07-10 05:10:00|20487.2|20485.2|20486.8|20484.8|20488.2|20486.2|20485.8|20483.8|155
1720588500000|2024-07-10 05:15:00|20486.9|20484.9|20484.8|20482.8|20488.4|20486.4|20482|20480|273
1720588800000|2024-07-10 05:20:00|20484.7|20482.7|20484.4|20482.4|20485.7|20483.7|20483.4|20481.4|132
1720589100000|2024-07-10 05:25:00|20484.5|20482.5|20483.7|20481.7|20487.2|20485.2|20483.4|20481.4|175
1720589400000|2024-07-10 05:30:00|20483.5|20481.5|20484.4|20482.4|20485.8|20483.8|20483.4|20481.4|84
1720589700000|2024-07-10 05:35:00|20484.3|20482.3|20482.4|20480.4|20484.9|20482.9|20479.4|20477.4|438
1720590000000|2024-07-10 05:40:00|20482.5|20480.5|20481.9|20479.9|20482.9|20480.9|20479.7|20477.7|162
1720590300000|2024-07-10 05:45:00|20481.8|20479.8|20477.9|20475.9|20481.9|20479.9|20476.5|20474.5|238
1720590600000|2024-07-10 05:50:00|20477.8|20475.8|20477.9|20475.9|20480.3|20478.3|20477.4|20475.4|163
1720590900000|2024-07-10 05:55:00|20477.8|20475.8|20476.2|20474.2|20478|20476|20475.4|20473.4|289
1720591200000|2024-07-10 06:00:00|20476.3|20474.3|20478.5|20476.5|20481|20479|20475.9|20473.9|414
1720591500000|2024-07-10 06:05:00|20478.7|20476.7|20481.7|20479.7|20482.7|20480.7|20478.7|20476.7|248
1720591800000|2024-07-10 06:10:00|20481.8|20479.8|20482|20480|20485.3|20483.3|20481.3|20479.3|225
1720592100000|2024-07-10 06:15:00|20481.9|20479.9|20486.4|20484.4|20486.5|20484.5|20481.5|20479.5|136
1720592400000|2024-07-10 06:20:00|20486.3|20484.3|20485|20483|20486.7|20484.7|20484.2|20482.2|193
1720592700000|2024-07-10 06:25:00|20484.9|20482.9|20486.5|20484.5|20487.7|20485.7|20484.8|20482.8|194
1720593000000|2024-07-10 06:30:00|20486.4|20484.4|20487.4|20485.4|20489.9|20487.9|20486|20484|291
1720593300000|2024-07-10 06:35:00|20487.3|20485.3|20485.9|20483.9|20488|20486|20483.7|20481.7|198
1720593600000|2024-07-10 06:40:00|20485.2|20483.2|20483.5|20481.5|20485.5|20483.5|20480.3|20478.3|241
1720593900000|2024-07-10 06:45:00|20483.4|20481.4|20486|20484|20486.4|20484.4|20481.4|20479.4|181
1720594200000|2024-07-10 06:50:00|20485.9|20483.9|20489|20487|20493.9|20491.9|20484.7|20482.7|565
1720594500000|2024-07-10 06:55:00|20489.2|20487.2|20479.8|20477.8|20489.8|20487.8|20478.9|20476.9|443
1720594800000|2024-07-10 07:00:00|20480.7|20478.7|20482.3|20480.3|20483.2|20481.2|20476.5|20474.5|765
1720595100000|2024-07-10 07:05:00|20481.9|20479.9|20483.5|20481.5|20486.5|20484.5|20481.8|20479.8|394
1720595400000|2024-07-10 07:10:00|20483.7|20481.7|20484.9|20482.9|20487.5|20485.5|20481.9|20479.9|336
1720595700000|2024-07-10 07:15:00|20484.8|20482.8|20487.8|20485.8|20491.2|20489.2|20481.5|20479.5|496
1720596000000|2024-07-10 07:20:00|20487.9|20485.9|20489.4|20487.4|20491.5|20489.5|20487.4|20485.4|247
1720596300000|2024-07-10 07:25:00|20489.2|20487.2|20490.7|20488.7|20493.5|20491.5|20488.4|20486.4|277
1720596600000|2024-07-10 07:30:00|20490.5|20488.5|20494.2|20492.2|20495.4|20493.4|20488.2|20486.2|426
1720596900000|2024-07-10 07:35:00|20494.3|20492.3|20489.3|20487.3|20495|20493|20489.2|20487.2|314
1720597200000|2024-07-10 07:40:00|20489.2|20487.2|20489|20487|20492.2|20490.2|20488.3|20486.3|217
1720597500000|2024-07-10 07:45:00|20489.2|20487.2|20491.9|20489.9|20494.3|20492.3|20488.2|20486.2|256
1720597800000|2024-07-10 07:50:00|20492|20490|20493.2|20491.2|20493.4|20491.4|20489.9|20487.9|313
1720598100000|2024-07-10 07:55:00|20493|20491|20491.4|20489.4|20497.5|20495.5|20490.4|20488.4|610
1720598400000|2024-07-10 08:00:00|20491.3|20489.3|20499.3|20497.3|20500|20498|20490.2|20488.2|810
1720598700000|2024-07-10 08:05:00|20499.2|20497.2|20501.7|20499.7|20503.8|20501.8|20498.7|20496.7|737
1720599000000|2024-07-10 08:10:00|20501.8|20499.8|20502.9|20500.9|20505.5|20503.5|20499.9|20497.9|726
1720599300000|2024-07-10 08:15:00|20502.8|20500.8|20497.4|20495.4|20506.3|20504.3|20497.4|20495.4|485
1720599600000|2024-07-10 08:20:00|20497.3|20495.3|20500.8|20498.8|20502.9|20500.9|20496.7|20494.7|374
1720599900000|2024-07-10 08:25:00|20500.9|20498.9|20502.8|20500.8|20503.2|20501.2|20498.2|20496.2|258
1720600200000|2024-07-10 08:30:00|20502.9|20500.9|20504.7|20502.7|20506.5|20504.5|20502.9|20500.9|441
1720600500000|2024-07-10 08:35:00|20504.8|20502.8|20504.7|20502.7|20506.4|20504.4|20503.4|20501.4|430
1720600800000|2024-07-10 08:40:00|20504.8|20502.8|20502.4|20500.4|20504.8|20502.8|20500.9|20498.9|281
1720601100000|2024-07-10 08:45:00|20502.3|20500.3|20503.7|20501.7|20504.3|20502.3|20501.4|20499.4|177
1720601400000|2024-07-10 08:50:00|20503.8|20501.8|20504.7|20502.7|20505.9|20503.9|20502.2|20500.2|256
1720601700000|2024-07-10 08:55:00|20504.8|20502.8|20510.2|20508.2|20510.4|20508.4|20504.8|20502.8|562
1720602000000|2024-07-10 09:00:00|20509.9|20507.9|20509.5|20507.5|20509.9|20507.9|20506.7|20504.7|322
1720602300000|2024-07-10 09:05:00|20509.4|20507.4|20506.5|20504.5|20509.5|20507.5|20505.5|20503.5|277
1720602600000|2024-07-10 09:10:00|20506.4|20504.4|20509.7|20507.7|20510.3|20508.3|20505.9|20503.9|219
1720602900000|2024-07-10 09:15:00|20509.8|20507.8|20507.5|20505.5|20510.5|20508.5|20506.4|20504.4|464
1720603200000|2024-07-10 09:20:00|20507.4|20505.4|20509.7|20507.7|20510.2|20508.2|20506.4|20504.4|450
1720603500000|2024-07-10 09:25:00|20509.8|20507.8|20506.7|20504.7|20510.2|20508.2|20506.7|20504.7|235
1720603800000|2024-07-10 09:30:00|20506.8|20504.8|20508.2|20506.2|20508.9|20506.9|20506.5|20504.5|226
1720604100000|2024-07-10 09:35:00|20508.4|20506.4|20507.9|20505.9|20509.8|20507.8|20507.4|20505.4|401
1720604400000|2024-07-10 09:40:00|20507.8|20505.8|20500.7|20498.7|20507.9|20505.9|20500|20498|487
1720604700000|2024-07-10 09:45:00|20500.8|20498.8|20503.2|20501.2|20505.8|20503.8|20500.4|20498.4|419
1720605000000|2024-07-10 09:50:00|20503|20501|20506.2|20504.2|20506.7|20504.7|20502.4|20500.4|162
1720605300000|2024-07-10 09:55:00|20506.3|20504.3|20506.7|20504.7|20508.4|20506.4|20505.4|20503.4|253
1720605600000|2024-07-10 10:00:00|20506.8|20504.8|20506.2|20504.2|20508|20506|20503.9|20501.9|357
1720605900000|2024-07-10 10:05:00|20506.3|20504.3|20509.7|20507.7|20509.8|20507.8|20506.2|20504.2|286
1720606200000|2024-07-10 10:10:00|20509.5|20507.5|20511|20509|20513.2|20511.2|20506.9|20504.9|664
1720606500000|2024-07-10 10:15:00|20511.2|20509.2|20514.2|20512.2|20515.4|20513.4|20509.9|20507.9|469
1720606800000|2024-07-10 10:20:00|20514|20512|20517.4|20515.4|20518|20516|20512.7|20510.7|386
1720607100000|2024-07-10 10:25:00|20517.5|20515.5|20518.7|20516.7|20519.8|20517.8|20516.2|20514.2|432
1720607400000|2024-07-10 10:30:00|20518.9|20516.9|20517.2|20515.2|20520.8|20518.8|20516.8|20514.8|486
1720607700000|2024-07-10 10:35:00|20517|20515|20519.7|20517.7|20519.8|20517.8|20515|20513|388
1720608000000|2024-07-10 10:40:00|20519.3|20517.3|20517.9|20515.9|20520.2|20518.2|20516.5|20514.5|278
1720608300000|2024-07-10 10:45:00|20517.2|20515.2|20516.8|20514.8|20520|20518|20516|20514|400
1720608600000|2024-07-10 10:50:00|20516.9|20514.9|20516.3|20514.3|20517.2|20515.2|20513.7|20511.7|312
1720608900000|2024-07-10 10:55:00|20516.2|20514.2|20516|20514|20517.7|20515.7|20515|20513|235
1720609200000|2024-07-10 11:00:00|20515.9|20513.9|20513.3|20511.3|20516.5|20514.5|20509.4|20507.4|552
1720609500000|2024-07-10 11:05:00|20513.4|20511.4|20518.9|20516.9|20518.9|20516.9|20512|20510|327
1720609800000|2024-07-10 11:10:00|20519|20517|20514|20512|20519.2|20517.2|20513.2|20511.2|288
1720610100000|2024-07-10 11:15:00|20514.2|20512.2|20514.7|20512.7|20517.7|20515.7|20512.7|20510.7|223
1720610400000|2024-07-10 11:20:00|20514.8|20512.8|20512.4|20510.4|20516.3|20514.3|20511.9|20509.9|214
1720610700000|2024-07-10 11:25:00|20512.3|20510.3|20512.9|20510.9|20514.8|20512.8|20511.4|20509.4|235
1720611000000|2024-07-10 11:30:00|20512.8|20510.8|20515.3|20513.3|20517.8|20515.8|20512.7|20510.7|301
1720611300000|2024-07-10 11:35:00|20515.2|20513.2|20522.7|20520.7|20525.2|20523.2|20515.2|20513.2|957
1720611600000|2024-07-10 11:40:00|20522.5|20520.5|20527.9|20525.9|20528|20526|20521.5|20519.5|603
1720611900000|2024-07-10 11:45:00|20528.7|20526.7|20529.7|20527.7|20538.8|20536.8|20526.4|20524.4|1543
1720612200000|2024-07-10 11:50:00|20529.5|20527.5|20530.9|20528.9|20533.7|20531.7|20529.5|20527.5|443
1720612500000|2024-07-10 11:55:00|20531|20529|20528.8|20526.8|20534.2|20532.2|20528|20526|735
1720612800000|2024-07-10 12:00:00|20529|20527|20532.4|20530.4|20533.5|20531.5|20527.3|20525.3|649
1720613100000|2024-07-10 12:05:00|20531.9|20529.9|20539.2|20537.2|20540.5|20538.5|20531.7|20529.7|1144
1720613400000|2024-07-10 12:10:00|20539.3|20537.3|20542.2|20540.2|20543.2|20541.2|20539.3|20537.3|857
1720613700000|2024-07-10 12:15:00|20542|20540|20536.4|20534.4|20542.4|20540.4|20535.7|20533.7|889
1720614000000|2024-07-10 12:20:00|20536.3|20534.3|20535.9|20533.9|20538.5|20536.5|20532|20530|930
1720614300000|2024-07-10 12:25:00|20536|20534|20540.7|20538.7|20540.9|20538.9|20535.4|20533.4|880
1720614600000|2024-07-10 12:30:00|20540.5|20538.5|20543.7|20541.7|20545.5|20543.5|20536|20534|1718
1720614900000|2024-07-10 12:35:00|20543.5|20541.5|20541.8|20539.8|20546.2|20544.2|20538.4|20536.4|1701
1720615200000|2024-07-10 12:40:00|20541.9|20539.9|20538.9|20536.9|20546|20544|20538.9|20536.9|746
1720615500000|2024-07-10 12:45:00|20539.3|20537.3|20533.2|20531.2|20539.3|20537.3|20532.3|20530.3|1457
1720615800000|2024-07-10 12:50:00|20532.9|20530.9|20532.3|20530.3|20536.8|20534.8|20530.2|20528.2|1283
1720616100000|2024-07-10 12:55:00|20532.4|20530.4|20532.9|20530.9|20537|20535|20532.4|20530.4|589
1720616400000|2024-07-10 13:00:00|20533.2|20531.2|20536.3|20534.3|20537.2|20535.2|20531.3|20529.3|828
1720616700000|2024-07-10 13:05:00|20536.4|20534.4|20543.2|20541.2|20543.2|20541.2|20534.7|20532.7|1112
1720617000000|2024-07-10 13:10:00|20543|20541|20537.2|20535.2|20543.2|20541.2|20536|20534|1080
1720617300000|2024-07-10 13:15:00|20536.9|20534.9|20534.8|20532.8|20542.2|20540.2|20533.5|20531.5|921
1720617600000|2024-07-10 13:20:00|20534.9|20532.9|20539.7|20537.7|20539.7|20537.7|20533.9|20531.9|810
1720617900000|2024-07-10 13:25:00|20539.8|20537.8|20537.3|20535.3|20544.8|20542.8|20534.9|20532.9|2488
1720618200000|2024-07-10 13:30:00|20536.8|20535.8|20519.7|20518.7|20546.3|20545.3|20514.9|20513.9|20585
1720618500000|2024-07-10 13:35:00|20519.2|20518.2|20513|20512|20520.8|20519.8|20499.9|20498.9|15324
1720618800000|2024-07-10 13:40:00|20513.1|20512.1|20531.8|20530.8|20534.3|20533.3|20510.9|20509.9|10914
1720619100000|2024-07-10 13:45:00|20531.6|20530.6|20551.3|20550.3|20554.8|20553.8|20527.1|20526.1|12335
1720619400000|2024-07-10 13:50:00|20553.2|20552.2|20552.7|20551.7|20555.4|20554.4|20528.2|20527.2|12440
1720619700000|2024-07-10 13:55:00|20552.4|20551.4|20543.2|20542.2|20552.5|20551.5|20533.7|20532.7|8116
1720620000000|2024-07-10 14:00:00|20543.4|20542.4|20554.4|20553.4|20554.5|20553.5|20531.6|20530.6|8166
1720620300000|2024-07-10 14:05:00|20554.5|20553.5|20564.1|20563.1|20568.4|20567.4|20548.4|20547.4|11682
1720620600000|2024-07-10 14:10:00|20564.5|20563.5|20571|20570|20575.1|20574.1|20561.2|20560.2|8748
1720620900000|2024-07-10 14:15:00|20571.2|20570.2|20552|20551|20573.9|20572.9|20540.6|20539.6|11889
1720621200000|2024-07-10 14:20:00|20552.2|20551.2|20543.4|20542.4|20553.5|20552.5|20528.1|20527.1|10853
1720621500000|2024-07-10 14:25:00|20543.9|20542.9|20551|20550|20553.7|20552.7|20540|20539|6700
1720621800000|2024-07-10 14:30:00|20551.2|20550.2|20533|20532|20553.1|20552.1|20529.9|20528.9|6135
1720622100000|2024-07-10 14:35:00|20532.7|20531.7|20534.1|20533.1|20535.7|20534.7|20521|20520|7100
1720622400000|2024-07-10 14:40:00|20533.9|20532.9|20524.2|20523.2|20541|20540|20514.2|20513.2|8002
1720622700000|2024-07-10 14:45:00|20524.4|20523.4|20530.8|20529.8|20531.5|20530.5|20515.9|20514.9|5245
1720623000000|2024-07-10 14:50:00|20530.7|20529.7|20516.4|20515.4|20534.4|20533.4|20512.2|20511.2|6614
1720623300000|2024-07-10 14:55:00|20516.2|20515.2|20506.4|20505.4|20520.4|20519.4|20500.9|20499.9|8928
1720623600000|2024-07-10 15:00:00|20506.7|20505.7|20497.7|20496.7|20506.8|20505.8|20480.2|20479.2|12500
1720623900000|2024-07-10 15:05:00|20497.2|20496.2|20503.9|20502.9|20508|20507|20490.7|20489.7|6317
1720624200000|2024-07-10 15:10:00|20503.7|20502.7|20501.7|20500.7|20515.2|20514.2|20500.8|20499.8|5204
1720624500000|2024-07-10 15:15:00|20501.8|20500.8|20508.7|20507.7|20509.8|20508.8|20499|20498|4069
1720624800000|2024-07-10 15:20:00|20508.5|20507.5|20516.8|20515.8|20517|20516|20501.5|20500.5|4298
1720625100000|2024-07-10 15:25:00|20516.7|20515.7|20529.8|20528.8|20529.9|20528.9|20514.7|20513.7|4575
1720625400000|2024-07-10 15:30:00|20529.7|20528.7|20538.4|20537.4|20544.8|20543.8|20528.9|20527.9|7707
1720625700000|2024-07-10 15:35:00|20538.3|20537.3|20530.7|20529.7|20538.5|20537.5|20529.7|20528.7|3729
1720626000000|2024-07-10 15:40:00|20531.2|20530.2|20541.3|20540.3|20542.7|20541.7|20525.4|20524.4|4001
1720626300000|2024-07-10 15:45:00|20540.9|20539.9|20532.7|20531.7|20542.1|20541.1|20532.6|20531.6|2873
1720626600000|2024-07-10 15:50:00|20532.8|20531.8|20541.7|20540.7|20543.9|20542.9|20531.6|20530.6|4472
1720626900000|2024-07-10 15:55:00|20541.6|20540.6|20544.7|20543.7|20546.3|20545.3|20537.8|20536.8|3696
1720627200000|2024-07-10 16:00:00|20544.8|20543.8|20546.6|20545.6|20548.4|20547.4|20537.8|20536.8|3362
1720627500000|2024-07-10 16:05:00|20546.7|20545.7|20547.1|20546.1|20552.2|20551.2|20543.6|20542.6|4165
1720627800000|2024-07-10 16:10:00|20546.9|20545.9|20545.2|20544.2|20549.7|20548.7|20540.1|20539.1|2753
1720628100000|2024-07-10 16:15:00|20545.4|20544.4|20557.6|20556.6|20562.6|20561.6|20544.7|20543.7|7025
1720628400000|2024-07-10 16:20:00|20557.4|20556.4|20583.3|20582.3|20583.8|20582.8|20556.2|20555.2|9887
1720628700000|2024-07-10 16:25:00|20583.6|20582.6|20592.7|20591.7|20593.1|20592.1|20579.2|20578.2|6951
1720629000000|2024-07-10 16:30:00|20592.8|20591.8|20595.7|20594.7|20606.8|20605.8|20585.2|20584.2|8820
1720629300000|2024-07-10 16:35:00|20595.2|20594.2|20602.9|20601.9|20605.1|20604.1|20593.9|20592.9|4857
1720629600000|2024-07-10 16:40:00|20603.1|20602.1|20617.1|20616.1|20617.6|20616.6|20600.2|20599.2|5069
1720629900000|2024-07-10 16:45:00|20616.9|20615.9|20607.8|20606.8|20619.6|20618.6|20606.3|20605.3|5544
1720630200000|2024-07-10 16:50:00|20607.7|20606.7|20608.5|20607.5|20615.2|20614.2|20601.3|20600.3|4487
1720630500000|2024-07-10 16:55:00|20608.6|20607.6|20622.8|20621.8|20624.9|20623.9|20607|20606|5151
1720630800000|2024-07-10 17:00:00|20622.5|20621.5|20631.8|20630.8|20631.8|20630.8|20615.1|20614.1|6314
1720631100000|2024-07-10 17:05:00|20632.4|20631.4|20627.9|20626.9|20641.9|20640.9|20626.6|20625.6|6703
1720631400000|2024-07-10 17:10:00|20627.8|20626.8|20631.5|20630.5|20633.9|20632.9|20621.4|20620.4|4451
1720631700000|2024-07-10 17:15:00|20631.4|20630.4|20625|20624|20639.8|20638.8|20620.4|20619.4|4542
1720632000000|2024-07-10 17:20:00|20625.1|20624.1|20617.1|20616.1|20636|20635|20617.1|20616.1|4445
1720632300000|2024-07-10 17:25:00|20617.8|20616.8|20628.1|20627.1|20632.4|20631.4|20616.1|20615.1|3471
1720632600000|2024-07-10 17:30:00|20628|20627|20632.8|20631.8|20636.4|20635.4|20623|20622|3270
1720632900000|2024-07-10 17:35:00|20632.5|20631.5|20637.1|20636.1|20638.3|20637.3|20628.3|20627.3|2344
1720633200000|2024-07-10 17:40:00|20636.3|20635.3|20644.9|20643.9|20650.1|20649.1|20635.9|20634.9|5539
1720633500000|2024-07-10 17:45:00|20644.5|20643.5|20644|20643|20648.6|20647.6|20639.3|20638.3|2910
1720633800000|2024-07-10 17:50:00|20643.9|20642.9|20647.8|20646.8|20654.1|20653.1|20639.5|20638.5|4777
1720634100000|2024-07-10 17:55:00|20647.9|20646.9|20648|20647|20651.9|20650.9|20641.1|20640.1|2462
1720634400000|2024-07-10 18:00:00|20648.1|20647.1|20650.3|20649.3|20653.3|20652.3|20642.4|20641.4|3171
1720634700000|2024-07-10 18:05:00|20650.4|20649.4|20646|20645|20653.5|20652.5|20643.6|20642.6|2865
1720635000000|2024-07-10 18:10:00|20645.9|20644.9|20652.3|20651.3|20652.8|20651.8|20641.3|20640.3|2292
1720635300000|2024-07-10 18:15:00|20652.1|20651.1|20641.4|20640.4|20656.5|20655.5|20640.3|20639.3|3524
1720635600000|2024-07-10 18:20:00|20641|20640|20637|20636|20647.8|20646.8|20634.8|20633.8|3416
1720635900000|2024-07-10 18:25:00|20637.1|20636.1|20641.5|20640.5|20646.6|20645.6|20635.9|20634.9|2359
1720636200000|2024-07-10 18:30:00|20641.6|20640.6|20645.6|20644.6|20647.8|20646.8|20637.6|20636.6|2332
1720636500000|2024-07-10 18:35:00|20646.3|20645.3|20644.5|20643.5|20648.3|20647.3|20643.8|20642.8|1480
1720636800000|2024-07-10 18:40:00|20644.6|20643.6|20646.9|20645.9|20647.8|20646.8|20639|20638|2141
1720637100000|2024-07-10 18:45:00|20647.1|20646.1|20661.9|20660.9|20666.4|20665.4|20646.9|20645.9|6521
1720637400000|2024-07-10 18:50:00|20661.8|20660.8|20659.6|20658.6|20668.1|20667.1|20656.9|20655.9|3354
1720637700000|2024-07-10 18:55:00|20659.8|20658.8|20653.5|20652.5|20660.1|20659.1|20652.8|20651.8|2892
1720638000000|2024-07-10 19:00:00|20653.4|20652.4|20636|20635|20653.4|20652.4|20635.8|20634.8|5236
1720638300000|2024-07-10 19:05:00|20635.9|20634.9|20641.4|20640.4|20642|20641|20627|20626|4295
1720638600000|2024-07-10 19:10:00|20641.3|20640.3|20639.1|20638.1|20641.6|20640.6|20633.1|20632.1|2421
1720638900000|2024-07-10 19:15:00|20639.3|20638.3|20640.5|20639.5|20643.4|20642.4|20635.8|20634.8|2649
1720639200000|2024-07-10 19:20:00|20640.3|20639.3|20634.3|20633.3|20640.4|20639.4|20632.1|20631.1|2142
1720639500000|2024-07-10 19:25:00|20634.1|20633.1|20643.4|20642.4|20645.8|20644.8|20632.1|20631.1|3900
1720639800000|2024-07-10 19:30:00|20643.8|20642.8|20647.5|20646.5|20650.5|20649.5|20637.3|20636.3|5376
1720640100000|2024-07-10 19:35:00|20647.6|20646.6|20656.9|20655.9|20658.5|20657.5|20646.3|20645.3|5460
1720640400000|2024-07-10 19:40:00|20658|20657|20654.2|20653.2|20665.1|20664.1|20649.2|20648.2|6038
1720640700000|2024-07-10 19:45:00|20653.6|20652.6|20676.3|20675.3|20676.8|20675.8|20652.7|20651.7|6541
1720641000000|2024-07-10 19:50:00|20676.7|20675.7|20688.1|20687.1|20691.3|20690.3|20672|20671|15965
1720641300000|2024-07-10 19:55:00|20686.8|20685.8|20667.8|20666.8|20687.5|20686.5|20667.8|20666.8|19714
1720641600000|2024-07-10 20:00:00|20669.2|20668.2|20657.3|20655.3|20669.7|20668.2|20656|20654|8199
1720641900000|2024-07-10 20:05:00|20657.2|20655.2|20659.7|20657.7|20661.6|20659.6|20653.7|20651.7|2852
1720642200000|2024-07-10 20:10:00|20659.8|20657.8|20653.7|20651.7|20660.2|20658.2|20653.3|20651.3|1678
1720642500000|2024-07-10 20:15:00|20653.6|20651.6|20668.3|20666.3|20669.8|20667.8|20653.6|20651.6|1627
1720642800000|2024-07-10 20:20:00|20668.5|20666.5|20668.2|20666.2|20669.2|20667.2|20666.3|20664.3|367
1720643100000|2024-07-10 20:25:00|20668.1|20666.1|20670.5|20668.5|20671|20669|20667.6|20665.6|338
1720643400000|2024-07-10 20:30:00|20670.3|20668.3|20669.1|20667.1|20670.3|20668.3|20667.3|20665.3|1108
1720643700000|2024-07-10 20:35:00|20669|20667|20669.6|20667.6|20669.8|20667.8|20667.8|20665.8|321
1720644000000|2024-07-10 20:40:00|20669.5|20667.5|20669.7|20667.7|20670.1|20668.1|20667.8|20665.8|332
1720644300000|2024-07-10 20:45:00|20669.6|20667.6|20665.1|20663.1|20669.6|20667.6|20660.7|20658.7|697
1720644600000|2024-07-10 20:50:00|20665|20663|20668|20666|20669|20667|20664.8|20662.8|275
1720644900000|2024-07-10 20:55:00|20668.1|20666.1|20673|20668|20673|20670.5|20666.6|20664.6|664
1720645200000|2024-07-10 21:00:00|20672.7|20667.7|20671.9|20666.9|20672.7|20667.7|20669.5|20664.5|0
1720645500000|2024-07-10 21:05:00|20672|20667|20671.8|20666.8|20672.3|20667.3|20671.7|20666.7|0
1720645800000|2024-07-10 21:10:00|20671.7|20666.7|20672.7|20667.7|20672.9|20667.9|20671.7|20666.7|0
1720646100000|2024-07-10 21:15:00|20672.8|20667.8|20671.1|20666.1|20672.8|20667.8|20671|20666|0
1720646400000|2024-07-10 21:20:00|20671.3|20666.3|20671.4|20666.4|20671.6|20666.6|20671|20666|0
1720646700000|2024-07-10 21:25:00|20671.3|20666.3|20669.9|20664.9|20671.5|20666.5|20669.9|20664.9|0
1720647000000|2024-07-10 21:30:00|20669.8|20664.8|20672.3|20667.3|20672.4|20667.4|20669.8|20664.8|0
1720647300000|2024-07-10 21:35:00|20672.7|20667.7|20672.5|20667.5|20673|20668|20671.3|20666.3|0
1720647600000|2024-07-10 21:40:00|20672.6|20667.6|20673|20668|20675.6|20670.6|20672.5|20667.5|0
1720647900000|2024-07-10 21:45:00|20673.2|20668.2|20674.7|20669.7|20674.7|20669.7|20673.2|20668.2|0
1720648200000|2024-07-10 21:50:00|20674.5|20669.5|20674.5|20669.5|20674.7|20669.7|20674.4|20669.4|0
1720648500000|2024-07-10 21:55:00|20674.6|20669.6|20675.6|20670.6|20676.5|20671.5|20674|20669|0
1720648800000|2024-07-10 22:00:00|20673.7|20671.7|20675.5|20673.5|20676.6|20674.6|20668|20666|541
1720649100000|2024-07-10 22:05:00|20675.3|20673.3|20672.2|20670.2|20676.3|20674.3|20671.6|20669.6|199
1720649400000|2024-07-10 22:10:00|20672.3|20670.3|20671.1|20669.1|20672.6|20670.6|20669.6|20667.6|194
1720649700000|2024-07-10 22:15:00|20671|20669|20667.7|20665.7|20671.5|20669.5|20667.3|20665.3|228
1720650000000|2024-07-10 22:20:00|20667.8|20665.8|20674.1|20672.1|20674.2|20672.2|20667.7|20665.7|345
1720650300000|2024-07-10 22:25:00|20674.2|20672.2|20672.5|20670.5|20674.2|20672.2|20670.8|20668.8|107
1720650600000|2024-07-10 22:30:00|20672.3|20670.3|20669.2|20667.2|20672.6|20670.6|20669.2|20667.2|161
1720650900000|2024-07-10 22:35:00|20669.3|20667.3|20663.6|20661.6|20669.3|20667.3|20662.8|20660.8|334
1720651200000|2024-07-10 22:40:00|20663.7|20661.7|20663.7|20661.7|20666.1|20664.1|20662.7|20660.7|120
1720651500000|2024-07-10 22:45:00|20663.6|20661.6|20658.8|20656.8|20663.8|20661.8|20658.5|20656.5|235
1720651800000|2024-07-10 22:50:00|20659|20657|20664.1|20662.1|20664.5|20662.5|20658.2|20656.2|297
1720652100000|2024-07-10 22:55:00|20664.3|20662.3|20667.3|20665.3|20669.5|20667.5|20663.6|20661.6|432
1720652400000|2024-07-10 23:00:00|20667.2|20665.2|20665.2|20663.2|20667.2|20665.2|20663.8|20661.8|342
1720652700000|2024-07-10 23:05:00|20665.3|20663.3|20661.5|20659.5|20666.5|20664.5|20661.3|20659.3|189
1720653000000|2024-07-10 23:10:00|20661.6|20659.6|20663.6|20661.6|20665.1|20663.1|20661.6|20659.6|89
1720653300000|2024-07-10 23:15:00|20663.7|20661.7|20662.5|20660.5|20664.5|20662.5|20661.5|20659.5|88
1720653600000|2024-07-10 23:20:00|20662.3|20660.3|20660.5|20658.5|20663.1|20661.1|20660.1|20658.1|108
1720653900000|2024-07-10 23:25:00|20660.6|20658.6|20659.6|20657.6|20661|20659|20658.3|20656.3|152
1720654200000|2024-07-10 23:30:00|20659.5|20657.5|20657.8|20655.8|20659.5|20657.5|20656.3|20654.3|149
1720654500000|2024-07-10 23:35:00|20657.7|20655.7|20661.8|20659.8|20662|20660|20657.6|20655.6|145
1720654800000|2024-07-10 23:40:00|20661.7|20659.7|20659.8|20657.8|20661.8|20659.8|20659.7|20657.7|88
1720655100000|2024-07-10 23:45:00|20660|20658|20658.5|20656.5|20660.6|20658.6|20658.1|20656.1|138
1720655400000|2024-07-10 23:50:00|20658.6|20656.6|20656.7|20654.7|20660.1|20658.1|20655|20653|638
1720655700000|2024-07-10 23:55:00|20656.8|20654.8|20659|20657|20659|20657|20656.2|20654.2|213
1720656000000|2024-07-11 00:00:00|20658.8|20656.8|20658.2|20656.2|20659.6|20657.6|20656.7|20654.7|278
1720656300000|2024-07-11 00:05:00|20658.1|20656.1|20660.2|20658.2|20662|20660|20657.1|20655.1|266
1720656600000|2024-07-11 00:10:00|20660.3|20658.3|20656.8|20654.8|20661|20659|20656.6|20654.6|272
1720656900000|2024-07-11 00:15:00|20657|20655|20655.3|20653.3|20659.1|20657.1|20655.2|20653.2|208
1720657200000|2024-07-11 00:20:00|20655.5|20653.5|20653|20651|20656.5|20654.5|20651.8|20649.8|293
1720657500000|2024-07-11 00:25:00|20653.1|20651.1|20648.2|20646.2|20655.5|20653.5|20646.1|20644.1|373
1720657800000|2024-07-11 00:30:00|20648.7|20646.7|20646.1|20644.1|20649.7|20647.7|20645|20643|353
1720658100000|2024-07-11 00:35:00|20646.2|20644.2|20650.6|20648.6|20650.8|20648.8|20645.7|20643.7|247
1720658400000|2024-07-11 00:40:00|20650.7|20648.7|20650.2|20648.2|20651.8|20649.8|20649.2|20647.2|167
1720658700000|2024-07-11 00:45:00|20650.1|20648.1|20641.1|20639.1|20650.3|20648.3|20638.6|20636.6|601
1720659000000|2024-07-11 00:50:00|20640.7|20638.7|20643.1|20641.1|20643.5|20641.5|20639.7|20637.7|268
1720659300000|2024-07-11 00:55:00|20643|20641|20640|20638|20643|20641|20637.7|20635.7|409
1720659600000|2024-07-11 01:00:00|20639.8|20637.8|20639|20637|20640.1|20638.1|20635.8|20633.8|459
1720659900000|2024-07-11 01:05:00|20638.8|20636.8|20635.5|20633.5|20640.2|20638.2|20635|20633|341
1720660200000|2024-07-11 01:10:00|20635.3|20633.3|20635.3|20633.3|20636.1|20634.1|20631.3|20629.3|446
1720660500000|2024-07-11 01:15:00|20635.5|20633.5|20636.5|20634.5|20638.5|20636.5|20635.5|20633.5|334
1720660800000|2024-07-11 01:20:00|20636.3|20634.3|20634.3|20632.3|20636.6|20634.6|20633.2|20631.2|265
1720661100000|2024-07-11 01:25:00|20634.2|20632.2|20641.7|20639.7|20642.3|20640.3|20634.1|20632.1|343
1720661400000|2024-07-11 01:30:00|20641.6|20639.6|20645.7|20643.7|20646.1|20644.1|20641.5|20639.5|403
1720661700000|2024-07-11 01:35:00|20645.6|20643.6|20647.1|20645.1|20648.1|20646.1|20645.2|20643.2|327
1720662000000|2024-07-11 01:40:00|20647|20645|20650|20648|20650.5|20648.5|20646.5|20644.5|290
1720662300000|2024-07-11 01:45:00|20650.1|20648.1|20652.8|20650.8|20654.3|20652.3|20650|20648|677
1720662600000|2024-07-11 01:50:00|20653|20651|20652|20650|20655.5|20653.5|20651.2|20649.2|478
1720662900000|2024-07-11 01:55:00|20651.8|20649.8|20654.8|20652.8|20655.6|20653.6|20651.8|20649.8|222
1720663200000|2024-07-11 02:00:00|20655|20653|20653.5|20651.5|20655|20653|20651.5|20649.5|213
1720663500000|2024-07-11 02:05:00|20653.6|20651.6|20653.5|20651.5|20654.8|20652.8|20652.6|20650.6|80
1720663800000|2024-07-11 02:10:00|20653.6|20651.6|20655.8|20653.8|20656|20654|20652.2|20650.2|130
1720664100000|2024-07-11 02:15:00|20655.7|20653.7|20654.8|20652.8|20657.2|20655.2|20654.7|20652.7|169
1720664400000|2024-07-11 02:20:00|20655.2|20653.2|20657.5|20655.5|20658.6|20656.6|20654.8|20652.8|213
1720664700000|2024-07-11 02:25:00|20657.3|20655.3|20653.5|20651.5|20657.5|20655.5|20653|20651|239
1720665000000|2024-07-11 02:30:00|20653|20651|20655.2|20653.2|20658.2|20656.2|20652.8|20650.8|295
1720665300000|2024-07-11 02:35:00|20655.1|20653.1|20650.7|20648.7|20655.3|20653.3|20650.7|20648.7|167
1720665600000|2024-07-11 02:40:00|20651|20649|20652.7|20650.7|20653|20651|20649.3|20647.3|210
1720665900000|2024-07-11 02:45:00|20652.6|20650.6|20652.2|20650.2|20653|20651|20650.7|20648.7|125
1720666200000|2024-07-11 02:50:00|20652.1|20650.1|20653.5|20651.5|20655.7|20653.7|20651|20649|202
1720666500000|2024-07-11 02:55:00|20653.7|20651.7|20651.5|20649.5|20654.1|20652.1|20651|20649|151
1720666800000|2024-07-11 03:00:00|20650.7|20648.7|20650.5|20648.5|20652.2|20650.2|20650|20648|169
1720667100000|2024-07-11 03:05:00|20650.3|20648.3|20650|20648|20651.1|20649.1|20647.7|20645.7|210
1720667400000|2024-07-11 03:10:00|20649.8|20647.8|20648|20646|20650.2|20648.2|20647.7|20645.7|89
1720667700000|2024-07-11 03:15:00|20647.8|20645.8|20649.5|20647.5|20650.5|20648.5|20647.5|20645.5|113
1720668000000|2024-07-11 03:20:00|20649.3|20647.3|20652.7|20650.7|20652.8|20650.8|20648.8|20646.8|159
1720668300000|2024-07-11 03:25:00|20652.8|20650.8|20653.2|20651.2|20653.6|20651.6|20651.6|20649.6|117
1720668600000|2024-07-11 03:30:00|20653.1|20651.1|20657.7|20655.7|20658|20656|20652.7|20650.7|301
1720668900000|2024-07-11 03:35:00|20657.6|20655.6|20657.8|20655.8|20659.2|20657.2|20656.6|20654.6|182
1720669200000|2024-07-11 03:40:00|20657.7|20655.7|20657.5|20655.5|20657.8|20655.8|20655.5|20653.5|192
1720669500000|2024-07-11 03:45:00|20657.3|20655.3|20657.5|20655.5|20660|20658|20656.3|20654.3|198
1720669800000|2024-07-11 03:50:00|20657.3|20655.3|20659.8|20657.8|20660|20658|20657.2|20655.2|168
1720670100000|2024-07-11 03:55:00|20660|20658|20661|20659|20661.5|20659.5|20658.6|20656.6|203
1720670400000|2024-07-11 04:00:00|20661.1|20659.1|20660.6|20658.6|20661.8|20659.8|20659.5|20657.5|121
1720670700000|2024-07-11 04:05:00|20660.5|20658.5|20659|20657|20660.7|20658.7|20658|20656|194
1720671000000|2024-07-11 04:10:00|20658.7|20656.7|20659.2|20657.2|20661.3|20659.3|20657.8|20655.8|138
1720671300000|2024-07-11 04:15:00|20659.1|20657.1|20660.5|20658.5|20662.3|20660.3|20659.1|20657.1|97
1720671600000|2024-07-11 04:20:00|20660.3|20658.3|20659.2|20657.2|20660.7|20658.7|20658.2|20656.2|113
1720671900000|2024-07-11 04:25:00|20659.1|20657.1|20658.7|20656.7|20660|20658|20658.3|20656.3|63
1720672200000|2024-07-11 04:30:00|20658.8|20656.8|20657.5|20655.5|20659|20657|20656.1|20654.1|114
1720672500000|2024-07-11 04:35:00|20657.3|20655.3|20657.6|20655.6|20658.2|20656.2|20657.1|20655.1|44
1720672800000|2024-07-11 04:40:00|20657.7|20655.7|20658|20656|20658|20656|20656.8|20654.8|31
1720673100000|2024-07-11 04:45:00|20657.8|20655.8|20659|20657|20659|20657|20656.7|20654.7|49
1720673400000|2024-07-11 04:50:00|20659.1|20657.1|20658.5|20656.5|20659.3|20657.3|20658.2|20656.2|42
1720673700000|2024-07-11 04:55:00|20658.3|20656.3|20657.7|20655.7|20659|20657|20657.6|20655.6|70
1720674000000|2024-07-11 05:00:00|20657.8|20655.8|20661.5|20659.5|20662.8|20660.8|20657.8|20655.8|225
1720674300000|2024-07-11 05:05:00|20661.6|20659.6|20660.2|20658.2|20663.6|20661.6|20660.2|20658.2|206
1720674600000|2024-07-11 05:10:00|20660.5|20658.5|20662.2|20660.2|20662.8|20660.8|20660.1|20658.1|155
1720674900000|2024-07-11 05:15:00|20662.5|20660.5|20661.5|20659.5|20662.8|20660.8|20660.7|20658.7|58
1720675200000|2024-07-11 05:20:00|20661.7|20659.7|20662.6|20660.6|20663.6|20661.6|20661.5|20659.5|116
1720675500000|2024-07-11 05:25:00|20662.5|20660.5|20660.2|20658.2|20664.6|20662.6|20659.7|20657.7|292
1720675800000|2024-07-11 05:30:00|20660.1|20658.1|20660.7|20658.7|20663.6|20661.6|20659.6|20657.6|161
1720676100000|2024-07-11 05:35:00|20660.5|20658.5|20659|20657|20662.8|20660.8|20658.7|20656.7|181
1720676400000|2024-07-11 05:40:00|20658.8|20656.8|20658.8|20656.8|20659.5|20657.5|20658|20656|116
1720676700000|2024-07-11 05:45:00|20659|20657|20651.7|20649.7|20659|20657|20649.8|20647.8|379
1720677000000|2024-07-11 05:50:00|20651.5|20649.5|20651.7|20649.7|20654.3|20652.3|20651.3|20649.3|166
1720677300000|2024-07-11 05:55:00|20651.6|20649.6|20647|20645|20653.3|20651.3|20645.2|20643.2|374
1720677600000|2024-07-11 06:00:00|20646.8|20644.8|20653.5|20651.5|20655.5|20653.5|20645.8|20643.8|504
1720677900000|2024-07-11 06:05:00|20654.1|20652.1|20648.5|20646.5|20654.1|20652.1|20648|20646|310
1720678200000|2024-07-11 06:10:00|20648.6|20646.6|20647.5|20645.5|20651.8|20649.8|20647.2|20645.2|284
1720678500000|2024-07-11 06:15:00|20647.3|20645.3|20655.5|20653.5|20656|20654|20646|20644|313
1720678800000|2024-07-11 06:20:00|20655.3|20653.3|20655.5|20653.5|20657|20655|20652.8|20650.8|266
1720679100000|2024-07-11 06:25:00|20655.1|20653.1|20658.2|20656.2|20660|20658|20654.6|20652.6|331
1720679400000|2024-07-11 06:30:00|20658.6|20656.6|20656|20654|20660|20658|20654.8|20652.8|290
1720679700000|2024-07-11 06:35:00|20655.8|20653.8|20661.2|20659.2|20661.5|20659.5|20653.1|20651.1|377
1720680000000|2024-07-11 06:40:00|20661.3|20659.3|20658.5|20656.5|20663|20661|20656.5|20654.5|317
1720680300000|2024-07-11 06:45:00|20658|20656|20662.7|20660.7|20664.5|20662.5|20657|20655|423
1720680600000|2024-07-11 06:50:00|20662.8|20660.8|20662.8|20660.8|20663.1|20661.1|20659.1|20657.1|251
1720680900000|2024-07-11 06:55:00|20663|20661|20658.7|20656.7|20665.6|20663.6|20658.6|20656.6|409
1720681200000|2024-07-11 07:00:00|20658.6|20656.6|20655.1|20653.1|20659.1|20657.1|20653.5|20651.5|561
1720681500000|2024-07-11 07:05:00|20655.3|20653.3|20656.5|20654.5|20657.6|20655.6|20651|20649|510
1720681800000|2024-07-11 07:10:00|20656.6|20654.6|20655.1|20653.1|20657.3|20655.3|20654.5|20652.5|338
1720682100000|2024-07-11 07:15:00|20655.2|20653.2|20653.6|20651.6|20656.3|20654.3|20652.6|20650.6|258
1720682400000|2024-07-11 07:20:00|20653.7|20651.7|20653.1|20651.1|20655.5|20653.5|20651.1|20649.1|358
1720682700000|2024-07-11 07:25:00|20653.2|20651.2|20653.8|20651.8|20658.2|20656.2|20651.7|20649.7|360
1720683000000|2024-07-11 07:30:00|20653.7|20651.7|20661.8|20659.8|20661.8|20659.8|20652.8|20650.8|403
1720683300000|2024-07-11 07:35:00|20661.7|20659.7|20660.3|20658.3|20663.5|20661.5|20659.8|20657.8|179
1720683600000|2024-07-11 07:40:00|20660.2|20658.2|20659.2|20657.2|20661.6|20659.6|20656.2|20654.2|226
1720683900000|2024-07-11 07:45:00|20659.3|20657.3|20660.6|20658.6|20661.5|20659.5|20656.6|20654.6|183
1720684200000|2024-07-11 07:50:00|20660.5|20658.5|20662.8|20660.8|20663|20661|20659.6|20657.6|210
1720684500000|2024-07-11 07:55:00|20662.7|20660.7|20661.2|20659.2|20664.8|20662.8|20661|20659|309
1720684800000|2024-07-11 08:00:00|20661|20659|20662|20660|20662|20660|20658|20656|521
1720685100000|2024-07-11 08:05:00|20661.8|20659.8|20663.5|20661.5|20665|20663|20659.5|20657.5|473
1720685400000|2024-07-11 08:10:00|20663.6|20661.6|20661.8|20659.8|20664|20662|20657.5|20655.5|388
1720685700000|2024-07-11 08:15:00|20661.7|20659.7|20664.2|20662.2|20667.1|20665.1|20661.7|20659.7|463
1720686000000|2024-07-11 08:20:00|20664.1|20662.1|20663.5|20661.5|20667.6|20665.6|20661.5|20659.5|348
1720686300000|2024-07-11 08:25:00|20663.2|20661.2|20661|20659|20663.5|20661.5|20655.8|20653.8|618
1720686600000|2024-07-11 08:30:00|20661.1|20659.1|20663.7|20661.7|20669.3|20667.3|20660.5|20658.5|676
1720686900000|2024-07-11 08:35:00|20664.1|20662.1|20662.6|20660.6|20666.5|20664.5|20662.3|20660.3|289
1720687200000|2024-07-11 08:40:00|20662.5|20660.5|20658.3|20656.3|20663.1|20661.1|20657.1|20655.1|352
1720687500000|2024-07-11 08:45:00|20658.6|20656.6|20659.3|20657.3|20661.1|20659.1|20658|20656|227
1720687800000|2024-07-11 08:50:00|20659.2|20657.2|20660.5|20658.5|20661.8|20659.8|20658.5|20656.5|249
1720688100000|2024-07-11 08:55:00|20660.6|20658.6|20658.8|20656.8|20660.7|20658.7|20654.2|20652.2|341
1720688400000|2024-07-11 09:00:00|20659|20657|20656.2|20654.2|20659.1|20657.1|20652|20650|412
1720688700000|2024-07-11 09:05:00|20656.3|20654.3|20657.3|20655.3|20659.1|20657.1|20654.6|20652.6|605
1720689000000|2024-07-11 09:10:00|20657.5|20655.5|20655|20653|20659.6|20657.6|20653.8|20651.8|318
1720689300000|2024-07-11 09:15:00|20655.1|20653.1|20655.7|20653.7|20656.7|20654.7|20654.1|20652.1|100
1720689600000|2024-07-11 09:20:00|20655.5|20653.5|20654.2|20652.2|20658.2|20656.2|20652.7|20650.7|293
1720689900000|2024-07-11 09:25:00|20654.3|20652.3|20654.5|20652.5|20656.1|20654.1|20653.1|20651.1|171
1720690200000|2024-07-11 09:30:00|20654.7|20652.7|20654.1|20652.1|20657.3|20655.3|20650.6|20648.6|419
1720690500000|2024-07-11 09:35:00|20654.2|20652.2|20657.2|20655.2|20657.6|20655.6|20652.5|20650.5|258
1720690800000|2024-07-11 09:40:00|20657.1|20655.1|20659|20657|20659.5|20657.5|20656.6|20654.6|265
1720691100000|2024-07-11 09:45:00|20659.1|20657.1|20662.2|20660.2|20662.7|20660.7|20658.7|20656.7|397
1720691400000|2024-07-11 09:50:00|20662.1|20660.1|20659.7|20657.7|20662.8|20660.8|20658.1|20656.1|333
1720691700000|2024-07-11 09:55:00|20660.2|20658.2|20660.2|20658.2|20662.2|20660.2|20659.7|20657.7|234
1720692000000|2024-07-11 10:00:00|20660.3|20658.3|20661.1|20659.1|20662|20660|20657.3|20655.3|291
1720692300000|2024-07-11 10:05:00|20661|20659|20659.5|20657.5|20661.6|20659.6|20658.7|20656.7|135
1720692600000|2024-07-11 10:10:00|20659.3|20657.3|20655.8|20653.8|20659.3|20657.3|20654.5|20652.5|376
1720692900000|2024-07-11 10:15:00|20656|20654|20657.7|20655.7|20658.2|20656.2|20654.7|20652.7|245
1720693200000|2024-07-11 10:20:00|20658.2|20656.2|20660.2|20658.2|20661.7|20659.7|20658.2|20656.2|342
1720693500000|2024-07-11 10:25:00|20660|20658|20658.6|20656.6|20660.3|20658.3|20658.1|20656.1|166
1720693800000|2024-07-11 10:30:00|20658.7|20656.7|20659|20657|20660.7|20658.7|20658.1|20656.1|241
1720694100000|2024-07-11 10:35:00|20658.8|20656.8|20658|20656|20659|20657|20656|20654|243
1720694400000|2024-07-11 10:40:00|20658.1|20656.1|20658|20656|20659|20657|20657|20655|189
1720694700000|2024-07-11 10:45:00|20657.8|20655.8|20657.2|20655.2|20658.1|20656.1|20654|20652|289
1720695000000|2024-07-11 10:50:00|20657.1|20655.1|20657.5|20655.5|20657.7|20655.7|20654.1|20652.1|222
1720695300000|2024-07-11 10:55:00|20657.6|20655.6|20659.2|20657.2|20659.3|20657.3|20654.8|20652.8|538
1720695600000|2024-07-11 11:00:00|20659.1|20657.1|20660|20658|20660.8|20658.8|20657.5|20655.5|322
1720695900000|2024-07-11 11:05:00|20659.8|20657.8|20663.7|20661.7|20664.5|20662.5|20658.3|20656.3|316
1720696200000|2024-07-11 11:10:00|20663.6|20661.6|20657.6|20655.6|20663.7|20661.7|20657.2|20655.2|383
1720696500000|2024-07-11 11:15:00|20657.7|20655.7|20660.3|20658.3|20662|20660|20657.7|20655.7|199
1720696800000|2024-07-11 11:20:00|20661|20659|20658|20656|20663.8|20661.8|20657|20655|498
1720697100000|2024-07-11 11:25:00|20658.5|20656.5|20660.5|20658.5|20661|20659|20657.2|20655.2|280
1720697400000|2024-07-11 11:30:00|20660.6|20658.6|20660.5|20658.5|20663|20661|20659.8|20657.8|255
1720697700000|2024-07-11 11:35:00|20660.3|20658.3|20663.2|20661.2|20663.6|20661.6|20659.8|20657.8|206
1720698000000|2024-07-11 11:40:00|20663|20661|20663.5|20661.5|20664.3|20662.3|20661.3|20659.3|364
1720698300000|2024-07-11 11:45:00|20663.3|20661.3|20661.7|20659.7|20663.3|20661.3|20659.8|20657.8|262
1720698600000|2024-07-11 11:50:00|20661.8|20659.8|20661.5|20659.5|20663.3|20661.3|20660.5|20658.5|282
1720698900000|2024-07-11 11:55:00|20661.3|20659.3|20660.2|20658.2|20661.7|20659.7|20659.6|20657.6|350
1720699200000|2024-07-11 12:00:00|20660.1|20658.1|20656.2|20654.2|20660.5|20658.5|20655.5|20653.5|642
1720699500000|2024-07-11 12:05:00|20656.1|20654.1|20660.5|20658.5|20660.7|20658.7|20655.2|20653.2|553
1720699800000|2024-07-11 12:10:00|20660.7|20658.7|20658.2|20656.2|20664|20662|20657|20655|562
1720700100000|2024-07-11 12:15:00|20658.5|20656.5|20648|20646|20658.6|20656.6|20647.2|20645.2|1118
1720700400000|2024-07-11 12:20:00|20647.7|20645.7|20652.1|20650.1|20652.2|20650.2|20643.6|20641.6|1201
1720700700000|2024-07-11 12:25:00|20652.2|20650.2|20665.5|20663.5|20665.5|20663.5|20652|20650|1582
1720701000000|2024-07-11 12:30:00|20665.1|20663.1|20746.7|20744.7|20761|20759|20664.5|20662.5|15733
1720701300000|2024-07-11 12:35:00|20746.6|20744.6|20749.8|20747.8|20751.5|20749.5|20720.2|20718.2|7527
1720701600000|2024-07-11 12:40:00|20749.7|20747.7|20726.3|20724.3|20751.6|20749.6|20721|20719|6407
1720701900000|2024-07-11 12:45:00|20726.7|20724.7|20709.5|20707.5|20731.8|20729.8|20708|20706|5727
1720702200000|2024-07-11 12:50:00|20709.6|20707.6|20664.7|20662.7|20710.2|20708.2|20654.2|20652.2|10782
1720702500000|2024-07-11 12:55:00|20665|20663|20669.5|20667.5|20680.5|20678.5|20657.7|20655.7|4564
1720702800000|2024-07-11 13:00:00|20669.3|20667.3|20683.7|20681.7|20684.7|20682.7|20652.1|20650.1|6000
1720703100000|2024-07-11 13:05:00|20683.8|20681.8|20684.6|20682.6|20690.8|20688.8|20676.6|20674.6|3203
1720703400000|2024-07-11 13:10:00|20684.5|20682.5|20674.6|20672.6|20684.6|20682.6|20669.5|20667.5|2819
1720703700000|2024-07-11 13:15:00|20674.5|20672.5|20692.2|20690.2|20693.8|20691.8|20673.5|20671.5|3770
1720704000000|2024-07-11 13:20:00|20692.5|20690.5|20695.2|20693.2|20695.7|20693.7|20686.8|20684.8|2274
1720704300000|2024-07-11 13:25:00|20693.1|20691.1|20674|20672|20695.2|20693.2|20665.6|20663.6|5693
1720704600000|2024-07-11 13:30:00|20673.8|20671.8|20667.5|20666.5|20678.8|20677.8|20645.6|20644.6|24816
1720704900000|2024-07-11 13:35:00|20667.2|20666.2|20652.7|20651.7|20673.3|20672.3|20649.8|20648.8|12238
1720705200000|2024-07-11 13:40:00|20652.6|20651.6|20668.5|20667.5|20668.8|20667.8|20630|20629|18602
1720705500000|2024-07-11 13:45:00|20668.7|20667.7|20637.5|20636.5|20674.5|20673.5|20634.6|20633.6|13946
1720705800000|2024-07-11 13:50:00|20637.1|20636.1|20609.4|20608.4|20647|20646|20599.7|20598.7|16198
1720706100000|2024-07-11 13:55:00|20609.6|20608.6|20642.6|20641.6|20643.6|20642.6|20609.1|20608.1|11662
1720706400000|2024-07-11 14:00:00|20642.7|20641.7|20633.8|20632.8|20645.1|20644.1|20620.1|20619.1|10503
1720706700000|2024-07-11 14:05:00|20634.1|20633.1|20588.1|20587.1|20634.4|20633.4|20586.7|20585.7|11522
1720707000000|2024-07-11 14:10:00|20588.6|20587.6|20530.3|20529.3|20600.7|20599.7|20526.8|20525.8|20237
1720707300000|2024-07-11 14:15:00|20530.1|20529.1|20459.3|20458.3|20532.8|20531.8|20451.3|20450.3|24705
1720707600000|2024-07-11 14:20:00|20459.7|20458.7|20441.1|20440.1|20472.8|20471.8|20430.6|20429.6|18608
1720707900000|2024-07-11 14:25:00|20440.6|20439.6|20464.8|20463.8|20485.6|20484.6|20439.8|20438.8|14348
1720708200000|2024-07-11 14:30:00|20464.6|20463.6|20446.3|20445.3|20499.1|20498.1|20446.3|20445.3|14550
1720708500000|2024-07-11 14:35:00|20446.2|20445.2|20452.1|20451.1|20469.6|20468.6|20446.2|20445.2|9690
1720708800000|2024-07-11 14:40:00|20452.6|20451.6|20420.8|20419.8|20461.7|20460.7|20418.6|20417.6|11587
1720709100000|2024-07-11 14:45:00|20421.1|20420.1|20427.8|20426.8|20439.5|20438.5|20414.1|20413.1|11415
1720709400000|2024-07-11 14:50:00|20427.6|20426.6|20430.5|20429.5|20457.3|20456.3|20414.9|20413.9|12855
1720709700000|2024-07-11 14:55:00|20431.8|20430.8|20383.5|20382.5|20435|20434|20380.6|20379.6|12943
1720710000000|2024-07-11 15:00:00|20383.7|20382.7|20374.2|20373.2|20394.7|20393.7|20365|20364|14097
1720710300000|2024-07-11 15:05:00|20375|20374|20423|20422|20423.2|20422.2|20369|20368|10649
1720710600000|2024-07-11 15:10:00|20422.7|20421.7|20403.3|20402.3|20427.1|20426.1|20370|20369|13572
1720710900000|2024-07-11 15:15:00|20403.5|20402.5|20387.7|20386.7|20410.5|20409.5|20382.2|20381.2|7029
1720711200000|2024-07-11 15:20:00|20387.6|20386.6|20324.2|20323.2|20389.8|20388.8|20319.2|20318.2|14410
1720711500000|2024-07-11 15:25:00|20324.5|20323.5|20316.8|20315.8|20339.5|20338.5|20308|20307|15333
1720711800000|2024-07-11 15:30:00|20316.3|20315.3|20307.8|20306.8|20327.8|20326.8|20296.5|20295.5|14665
1720712100000|2024-07-11 15:35:00|20307.7|20306.7|20295|20294|20313.7|20312.7|20292.7|20291.7|11358
1720712400000|2024-07-11 15:40:00|20295.1|20294.1|20298.8|20297.8|20300.6|20299.6|20257.6|20256.6|16562
1720712700000|2024-07-11 15:45:00|20298.5|20297.5|20301.2|20300.2|20317.3|20316.3|20276.5|20275.5|12503
1720713000000|2024-07-11 15:50:00|20300.6|20299.6|20276.4|20275.4|20308.7|20307.7|20264.3|20263.3|7980
1720713300000|2024-07-11 15:55:00|20276.2|20275.2|20261.3|20260.3|20281.6|20280.6|20256.3|20255.3|9144
1720713600000|2024-07-11 16:00:00|20261.4|20260.4|20246.6|20245.6|20264.2|20263.2|20235.1|20234.1|12156
1720713900000|2024-07-11 16:05:00|20247.1|20246.1|20293.3|20292.3|20296.1|20295.1|20245.6|20244.6|9766
1720714200000|2024-07-11 16:10:00|20293.4|20292.4|20287.8|20286.8|20309.4|20308.4|20287.8|20286.8|7352
1720714500000|2024-07-11 16:15:00|20288.1|20287.1|20262.3|20261.3|20290.6|20289.6|20260.6|20259.6|10086
1720714800000|2024-07-11 16:20:00|20262.8|20261.8|20255.2|20254.2|20270.1|20269.1|20247.8|20246.8|6694
1720715100000|2024-07-11 16:25:00|20255.1|20254.1|20292.6|20291.6|20293.3|20292.3|20251.9|20250.9|5882
1720715400000|2024-07-11 16:30:00|20292.3|20291.3|20304.4|20303.4|20307.3|20306.3|20281.9|20280.9|7992
1720715700000|2024-07-11 16:35:00|20304.8|20303.8|20300.1|20299.1|20319.1|20318.1|20298.3|20297.3|7677
1720716000000|2024-07-11 16:40:00|20300.3|20299.3|20295.8|20294.8|20313.7|20312.7|20292.6|20291.6|4602
1720716300000|2024-07-11 16:45:00|20295.9|20294.9|20233.1|20232.1|20297.6|20296.6|20232.6|20231.6|10151
1720716600000|2024-07-11 16:50:00|20233.3|20232.3|20226.8|20225.8|20248.7|20247.7|20216.1|20215.1|8239
1720716900000|2024-07-11 16:55:00|20226.7|20225.7|20223.8|20222.8|20243.9|20242.9|20222.6|20221.6|5905
1720717200000|2024-07-11 17:00:00|20224.4|20223.4|20215.3|20214.3|20249.7|20248.7|20207.8|20206.8|8543
1720717500000|2024-07-11 17:05:00|20213.7|20212.7|20240.7|20239.7|20248.1|20247.1|20210.7|20209.7|6484
1720717800000|2024-07-11 17:10:00|20240.6|20239.6|20252.3|20251.3|20258.6|20257.6|20217.1|20216.1|6233
1720718100000|2024-07-11 17:15:00|20252.1|20251.1|20254.1|20253.1|20263.8|20262.8|20243.8|20242.8|5146
1720718400000|2024-07-11 17:20:00|20254.6|20253.6|20244.1|20243.1|20269.9|20268.9|20234.2|20233.2|5797
1720718700000|2024-07-11 17:25:00|20244.2|20243.2|20270.8|20269.8|20270.8|20269.8|20239.2|20238.2|4515
1720719000000|2024-07-11 17:30:00|20270.6|20269.6|20247.3|20246.3|20270.6|20269.6|20240.1|20239.1|5063
1720719300000|2024-07-11 17:35:00|20247.2|20246.2|20228.6|20227.6|20255.6|20254.6|20226.8|20225.8|4465
1720719600000|2024-07-11 17:40:00|20228.4|20227.4|20224.4|20223.4|20242.3|20241.3|20223.1|20222.1|3963
1720719900000|2024-07-11 17:45:00|20224.3|20223.3|20196.7|20195.7|20227.6|20226.6|20192.1|20191.1|9607
1720720200000|2024-07-11 17:50:00|20196.4|20195.4|20189.6|20188.6|20204.3|20203.3|20186.8|20185.8|6527
1720720500000|2024-07-11 17:55:00|20189.1|20188.1|20178.6|20177.6|20199.2|20198.2|20174.3|20173.3|6616
1720720800000|2024-07-11 18:00:00|20180.3|20179.3|20172.4|20171.4|20188.8|20187.8|20165.3|20164.3|7154
1720721100000|2024-07-11 18:05:00|20172.3|20171.3|20178.7|20177.7|20187.7|20186.7|20165.3|20164.3|5132
1720721400000|2024-07-11 18:10:00|20178.6|20177.6|20193.1|20192.1|20195.1|20194.1|20166.8|20165.8|4655
1720721700000|2024-07-11 18:15:00|20192.8|20191.8|20204.1|20203.1|20209.7|20208.7|20188.3|20187.3|5709
1720722000000|2024-07-11 18:20:00|20204.3|20203.3|20213.8|20212.8|20227.4|20226.4|20202|20201|5866
1720722300000|2024-07-11 18:25:00|20213|20212|20197.5|20196.5|20213.9|20212.9|20193.1|20192.1|4331
1720722600000|2024-07-11 18:30:00|20197.6|20196.6|20245.5|20244.5|20254.3|20253.3|20194.5|20193.5|7272
1720722900000|2024-07-11 18:35:00|20246.3|20245.3|20247.6|20246.6|20251.8|20250.8|20233.5|20232.5|5034
1720723200000|2024-07-11 18:40:00|20247.5|20246.5|20251|20250|20253.8|20252.8|20236.5|20235.5|3888
1720723500000|2024-07-11 18:45:00|20250.8|20249.8|20230.4|20229.4|20257|20256|20224.8|20223.8|5070
1720723800000|2024-07-11 18:50:00|20231.3|20230.3|20243|20242|20253.1|20252.1|20225.5|20224.5|5435
1720724100000|2024-07-11 18:55:00|20242.8|20241.8|20255.3|20254.3|20255.3|20254.3|20242|20241|3381
1720724400000|2024-07-11 19:00:00|20255.5|20254.5|20278.3|20277.3|20278.3|20277.3|20250.5|20249.5|8141
1720724700000|2024-07-11 19:05:00|20278.5|20277.5|20268.6|20267.6|20280.5|20279.5|20262.4|20261.4|4890
1720725000000|2024-07-11 19:10:00|20268.5|20267.5|20255|20254|20272.5|20271.5|20252.8|20251.8|5073
1720725300000|2024-07-11 19:15:00|20254.8|20253.8|20259.5|20258.5|20272|20271|20247.5|20246.5|4876
1720725600000|2024-07-11 19:20:00|20259.8|20258.8|20252.3|20251.3|20261.4|20260.4|20248.5|20247.5|4748
1720725900000|2024-07-11 19:25:00|20251.5|20250.5|20223.3|20222.3|20254.9|20253.9|20218.4|20217.4|7429
1720726200000|2024-07-11 19:30:00|20222.5|20221.5|20233|20232|20242.3|20241.3|20220.9|20219.9|5622
1720726500000|2024-07-11 19:35:00|20232.6|20231.6|20274.3|20273.3|20276.4|20275.4|20231.6|20230.6|7027
1720726800000|2024-07-11 19:40:00|20272.9|20271.9|20233.8|20232.8|20273.4|20272.4|20229.6|20228.6|6323
1720727100000|2024-07-11 19:45:00|20233.6|20232.6|20251.7|20250.7|20261.7|20260.7|20231.2|20230.2|6633
1720727400000|2024-07-11 19:50:00|20251.3|20250.3|20232.7|20231.7|20263.7|20262.7|20222.9|20221.9|10379
1720727700000|2024-07-11 19:55:00|20232.2|20231.2|20214.9|20213.9|20248.9|20247.9|20214.9|20213.9|22273
1720728000000|2024-07-11 20:00:00|20215.4|20213.4|20215.9|20213.9|20220.5|20218.5|20195.6|20193.6|11205
1720728300000|2024-07-11 20:05:00|20215.4|20213.4|20240.4|20238.4|20248.4|20246.4|20212.9|20210.9|4206
1720728600000|2024-07-11 20:10:00|20240|20238|20227.1|20225.1|20242.6|20240.6|20222|20220|1824
1720728900000|2024-07-11 20:15:00|20227.3|20225.3|20227.5|20225.5|20230.6|20228.6|20223.1|20221.1|698
1720729200000|2024-07-11 20:20:00|20227.4|20225.4|20225.1|20223.1|20229.5|20227.5|20224.1|20222.1|493
1720729500000|2024-07-11 20:25:00|20225.6|20223.6|20231.9|20229.9|20232.6|20230.6|20223.5|20221.5|474
1720729800000|2024-07-11 20:30:00|20232|20230|20229.1|20227.1|20238.3|20236.3|20229.1|20227.1|729
1720730100000|2024-07-11 20:35:00|20229|20227|20231.4|20229.4|20231.4|20229.4|20226.4|20224.4|484
1720730400000|2024-07-11 20:40:00|20231.5|20229.5|20231.5|20229.5|20232.6|20230.6|20227|20225|268
1720730700000|2024-07-11 20:45:00|20231.6|20229.6|20225.4|20223.4|20232.6|20230.6|20224.9|20222.9|365
1720731000000|2024-07-11 20:50:00|20225.5|20223.5|20218.5|20216.5|20227.5|20225.5|20218.3|20216.3|518
1720731300000|2024-07-11 20:55:00|20218.4|20216.4|20218.3|20213.3|20222.3|20220.3|20216.8|20213.3|490
1720731600000|2024-07-11 21:00:00|20220|20215|20220.6|20215.6|20221|20216|20218.8|20213.8|0
1720731900000|2024-07-11 21:05:00|20220.8|20215.8|20218.9|20213.9|20223.7|20218.7|20218.1|20213.1|0
1720732200000|2024-07-11 21:10:00|20219|20214|20210.5|20205.5|20219|20214|20206.9|20201.9|0
1720732500000|2024-07-11 21:15:00|20210.4|20205.4|20220.8|20215.8|20221.3|20216.3|20208.8|20203.8|0
1720732800000|2024-07-11 21:20:00|20220.9|20215.9|20213.6|20208.6|20221.5|20216.5|20213.6|20208.6|0
1720733100000|2024-07-11 21:25:00|20213.8|20208.8|20212.4|20207.4|20217.6|20212.6|20212.4|20207.4|0
1720733400000|2024-07-11 21:30:00|20212.3|20207.3|20206.4|20201.4|20213|20208|20205.7|20200.7|0
1720733700000|2024-07-11 21:35:00|20206.5|20201.5|20201.8|20196.8|20207.2|20202.2|20198.2|20193.2|0
1720734000000|2024-07-11 21:40:00|20201.9|20196.9|20203.6|20198.6|20203.6|20198.6|20200.3|20195.3|0
1720734300000|2024-07-11 21:45:00|20203.7|20198.7|20205.4|20200.4|20207.7|20202.7|20203.7|20198.7|0
1720734600000|2024-07-11 21:50:00|20205.5|20200.5|20202|20197|20206.5|20201.5|20201|20196|0
1720734900000|2024-07-11 21:55:00|20202.2|20197.2|20208.8|20203.8|20208.8|20203.8|20202|20197|0
1720735200000|2024-07-11 22:00:00|20217.5|20215.5|20234|20232|20239.1|20237.1|20210.5|20208.5|1035
1720735500000|2024-07-11 22:05:00|20234.1|20232.1|20222.3|20220.3|20234.1|20232.1|20220|20218|426
1720735800000|2024-07-11 22:10:00|20222.9|20220.9|20218.8|20216.8|20225|20223|20217.8|20215.8|277
1720736100000|2024-07-11 22:15:00|20219.1|20217.1|20215.6|20213.6|20220.1|20218.1|20213.8|20211.8|358
1720736400000|2024-07-11 22:20:00|20215.8|20213.8|20211.3|20209.3|20216.4|20214.4|20210.6|20208.6|373
1720736700000|2024-07-11 22:25:00|20211.6|20209.6|20219.6|20217.6|20219.9|20217.9|20211.6|20209.6|258
1720737000000|2024-07-11 22:30:00|20219.8|20217.8|20236.1|20234.1|20240|20238|20219.6|20217.6|583
1720737300000|2024-07-11 22:35:00|20236|20234|20233.6|20231.6|20238.6|20236.6|20231.5|20229.5|274
1720737600000|2024-07-11 22:40:00|20233.5|20231.5|20230|20228|20234.9|20232.9|20227.9|20225.9|249
1720737900000|2024-07-11 22:45:00|20229.9|20227.9|20228.9|20226.9|20230.1|20228.1|20226.5|20224.5|154
1720738200000|2024-07-11 22:50:00|20228.8|20226.8|20233.1|20231.1|20233.3|20231.3|20228.8|20226.8|215
1720738500000|2024-07-11 22:55:00|20233.3|20231.3|20231.9|20229.9|20235|20233|20228.6|20226.6|250
1720738800000|2024-07-11 23:00:00|20232.1|20230.1|20235.8|20233.8|20237.9|20235.9|20231.9|20229.9|393
1720739100000|2024-07-11 23:05:00|20235.9|20233.9|20242.9|20240.9|20244.3|20242.3|20235.9|20233.9|336
1720739400000|2024-07-11 23:10:00|20243|20241|20246.6|20244.6|20249|20247|20240.6|20238.6|401
1720739700000|2024-07-11 23:15:00|20246.8|20244.8|20247.4|20245.4|20249.5|20247.5|20243.4|20241.4|208
1720740000000|2024-07-11 23:20:00|20247.3|20245.3|20239.8|20237.8|20247.8|20245.8|20239.4|20237.4|374
1720740300000|2024-07-11 23:25:00|20240.4|20238.4|20244.1|20242.1|20246.8|20244.8|20240.4|20238.4|313
1720740600000|2024-07-11 23:30:00|20244.3|20242.3|20241.9|20239.9|20244.5|20242.5|20239.6|20237.6|173
1720740900000|2024-07-11 23:35:00|20241.8|20239.8|20242.9|20240.9|20245.4|20243.4|20237.4|20235.4|215
1720741200000|2024-07-11 23:40:00|20240.6|20238.6|20238.5|20236.5|20241.4|20239.4|20237.5|20235.5|205
1720741500000|2024-07-11 23:45:00|20238.4|20236.4|20224.8|20222.8|20238.4|20236.4|20223.8|20221.8|498
1720741800000|2024-07-11 23:50:00|20225.1|20223.1|20217.8|20215.8|20225.5|20223.5|20217.4|20215.4|421
1720742100000|2024-07-11 23:55:00|20217.9|20215.9|20205.1|20203.1|20219.8|20217.8|20194|20192|1410
1720742400000|2024-07-12 00:00:00|20205.3|20203.3|20214.4|20212.4|20218.1|20216.1|20200.3|20198.3|1115
1720742700000|2024-07-12 00:05:00|20214.5|20212.5|20221.8|20219.8|20225|20223|20213|20211|820
1720743000000|2024-07-12 00:10:00|20221.6|20219.6|20223.8|20221.8|20227.5|20225.5|20220.8|20218.8|407
1720743300000|2024-07-12 00:15:00|20223.6|20221.6|20229.8|20227.8|20230.9|20228.9|20222.9|20220.9|640
1720743600000|2024-07-12 00:20:00|20229.6|20227.6|20232.1|20230.1|20233.1|20231.1|20228.5|20226.5|340
1720743900000|2024-07-12 00:25:00|20232.6|20230.6|20237|20235|20237|20235|20231.5|20229.5|286
1720744200000|2024-07-12 00:30:00|20236.9|20234.9|20227.6|20225.6|20239.4|20237.4|20226.9|20224.9|1229
1720744500000|2024-07-12 00:35:00|20227.5|20225.5|20233.1|20231.1|20233.5|20231.5|20227.4|20225.4|283
1720744800000|2024-07-12 00:40:00|20233|20231|20236.4|20234.4|20238.1|20236.1|20233|20231|235
1720745100000|2024-07-12 00:45:00|20236.3|20234.3|20232.9|20230.9|20236.4|20234.4|20227|20225|408
1720745400000|2024-07-12 00:50:00|20233|20231|20230.6|20228.6|20236.5|20234.5|20228.4|20226.4|362
1720745700000|2024-07-12 00:55:00|20230.5|20228.5|20228.4|20226.4|20235.1|20233.1|20227.6|20225.6|186
1720746000000|2024-07-12 01:00:00|20228.3|20226.3|20231.8|20229.8|20233.9|20231.9|20225.6|20223.6|291
1720746300000|2024-07-12 01:05:00|20231.9|20229.9|20232.9|20230.9|20236.5|20234.5|20231.8|20229.8|273
1720746600000|2024-07-12 01:10:00|20232.8|20230.8|20234.5|20232.5|20235|20233|20229.5|20227.5|239
1720746900000|2024-07-12 01:15:00|20234.4|20232.4|20235.1|20233.1|20237.1|20235.1|20232.6|20230.6|228
1720747200000|2024-07-12 01:20:00|20235|20233|20236.1|20234.1|20236.9|20234.9|20230.1|20228.1|271
1720747500000|2024-07-12 01:25:00|20235.8|20233.8|20236.3|20234.3|20236.8|20234.8|20232.5|20230.5|197
1720747800000|2024-07-12 01:30:00|20236.1|20234.1|20230.5|20228.5|20236.9|20234.9|20229.3|20227.3|330
1720748100000|2024-07-12 01:35:00|20230.6|20228.6|20223.5|20221.5|20232.8|20230.8|20221.8|20219.8|538
1720748400000|2024-07-12 01:40:00|20223.3|20221.3|20226.4|20224.4|20226.6|20224.6|20215.6|20213.6|544
1720748700000|2024-07-12 01:45:00|20226.3|20224.3|20227.1|20225.1|20231.6|20229.6|20225.5|20223.5|232
1720749000000|2024-07-12 01:50:00|20227|20225|20223.8|20221.8|20227.1|20225.1|20221.3|20219.3|388
1720749300000|2024-07-12 01:55:00|20223.9|20221.9|20223.8|20221.8|20227.1|20225.1|20223|20221|641
1720749600000|2024-07-12 02:00:00|20223.9|20221.9|20222.8|20220.8|20226.6|20224.6|20221|20219|818
1720749900000|2024-07-12 02:05:00|20223.1|20221.1|20216.9|20214.9|20223.4|20221.4|20215.1|20213.1|889
1720750200000|2024-07-12 02:10:00|20217|20215|20217.8|20215.8|20221.4|20219.4|20214.8|20212.8|458
1720750500000|2024-07-12 02:15:00|20217.9|20215.9|20218.1|20216.1|20219.1|20217.1|20211.3|20209.3|771
1720750800000|2024-07-12 02:20:00|20218|20216|20220.3|20218.3|20221.6|20219.6|20215.4|20213.4|511
1720751100000|2024-07-12 02:25:00|20221.4|20219.4|20224.8|20222.8|20225.8|20223.8|20220.6|20218.6|291
1720751400000|2024-07-12 02:30:00|20225.1|20223.1|20223.6|20221.6|20226.5|20224.5|20221.9|20219.9|287
1720751700000|2024-07-12 02:35:00|20223.8|20221.8|20220.6|20218.6|20223.9|20221.9|20217.9|20215.9|178
1720752000000|2024-07-12 02:40:00|20220.8|20218.8|20221.1|20219.1|20223.4|20221.4|20219.5|20217.5|105
1720752300000|2024-07-12 02:45:00|20221|20219|20224.1|20222.1|20225.1|20223.1|20220.6|20218.6|161
1720752600000|2024-07-12 02:50:00|20224|20222|20216.3|20214.3|20224.1|20222.1|20215.3|20213.3|166
1720752900000|2024-07-12 02:55:00|20216.4|20214.4|20213.6|20211.6|20217.1|20215.1|20212.4|20210.4|300
1720753200000|2024-07-12 03:00:00|20213.8|20211.8|20215.9|20213.9|20219.1|20217.1|20213.5|20211.5|185
1720753500000|2024-07-12 03:05:00|20216|20214|20216.6|20214.6|20218.1|20216.1|20214.6|20212.6|169
1720753800000|2024-07-12 03:10:00|20216.8|20214.8|20215.6|20213.6|20217.6|20215.6|20213.9|20211.9|117
1720754100000|2024-07-12 03:15:00|20215.8|20213.8|20210|20208|20216.9|20214.9|20209.8|20207.8|184
1720754400000|2024-07-12 03:20:00|20210.1|20208.1|20208.9|20206.9|20210.3|20208.3|20206|20204|295
1720754700000|2024-07-12 03:25:00|20209|20207|20206.4|20204.4|20209.4|20207.4|20206|20204|128
1720755000000|2024-07-12 03:30:00|20206.5|20204.5|20211.6|20209.6|20211.8|20209.8|20206.1|20204.1|144
1720755300000|2024-07-12 03:35:00|20211.8|20209.8|20215.8|20213.8|20216.8|20214.8|20211.3|20209.3|150
1720755600000|2024-07-12 03:40:00|20215.9|20213.9|20215.6|20213.6|20216.9|20214.9|20214.8|20212.8|69
1720755900000|2024-07-12 03:45:00|20215.5|20213.5|20216.3|20214.3|20216.5|20214.5|20214.9|20212.9|54
1720756200000|2024-07-12 03:50:00|20216.1|20214.1|20214.8|20212.8|20217.8|20215.8|20213.9|20211.9|166
1720756500000|2024-07-12 03:55:00|20214.6|20212.6|20214.6|20212.6|20215.6|20213.6|20211.4|20209.4|282
1720756800000|2024-07-12 04:00:00|20214.5|20212.5|20210.4|20208.4|20216.4|20214.4|20209.4|20207.4|194
1720757100000|2024-07-12 04:05:00|20210.3|20208.3|20213.1|20211.1|20214.1|20212.1|20209.5|20207.5|91
1720757400000|2024-07-12 04:10:00|20213.3|20211.3|20219.4|20217.4|20219.4|20217.4|20213.3|20211.3|137
1720757700000|2024-07-12 04:15:00|20219.3|20217.3|20215.9|20213.9|20219.8|20217.8|20214.8|20212.8|228
1720758000000|2024-07-12 04:20:00|20216|20214|20215.1|20213.1|20217.3|20215.3|20214.3|20212.3|113
1720758300000|2024-07-12 04:25:00|20215.3|20213.3|20211.6|20209.6|20215.8|20213.8|20210.1|20208.1|176
1720758600000|2024-07-12 04:30:00|20211.8|20209.8|20204.3|20202.3|20211.8|20209.8|20203.1|20201.1|363
1720758900000|2024-07-12 04:35:00|20204.4|20202.4|20206.5|20204.5|20208.6|20206.6|20203.8|20201.8|174
1720759200000|2024-07-12 04:40:00|20206.6|20204.6|20204.6|20202.6|20208.4|20206.4|20204|20202|106
1720759500000|2024-07-12 04:45:00|20204.9|20202.9|20204.8|20202.8|20208.8|20206.8|20203.9|20201.9|164
1720759800000|2024-07-12 04:50:00|20204.9|20202.9|20186.4|20184.4|20204.9|20202.9|20185.5|20183.5|1081
1720760100000|2024-07-12 04:55:00|20186.5|20184.5|20190|20188|20192.1|20190.1|20181.4|20179.4|605
1720760400000|2024-07-12 05:00:00|20190.1|20188.1|20188.9|20186.9|20195.1|20193.1|20188.3|20186.3|473
1720760700000|2024-07-12 05:05:00|20190.1|20188.1|20187.3|20185.3|20192.8|20190.8|20187|20185|199
1720761000000|2024-07-12 05:10:00|20187.4|20185.4|20174.9|20172.9|20187.4|20185.4|20173.8|20171.8|753
1720761300000|2024-07-12 05:15:00|20175.5|20173.5|20185.6|20183.6|20189.8|20187.8|20166.1|20164.1|1030
1720761600000|2024-07-12 05:20:00|20185.8|20183.8|20202.4|20200.4|20202.4|20200.4|20182.8|20180.8|700
1720761900000|2024-07-12 05:25:00|20202.5|20200.5|20205.8|20203.8|20205.8|20203.8|20200.6|20198.6|346
1720762200000|2024-07-12 05:30:00|20206|20204|20208.1|20206.1|20213.3|20211.3|20206|20204|460
1720762500000|2024-07-12 05:35:00|20208|20206|20203.1|20201.1|20209.4|20207.4|20199.4|20197.4|620
1720762800000|2024-07-12 05:40:00|20203.3|20201.3|20213.1|20211.1|20215.6|20213.6|20203|20201|497
1720763100000|2024-07-12 05:45:00|20213.5|20211.5|20211|20209|20215.1|20213.1|20210.9|20208.9|183
1720763400000|2024-07-12 05:50:00|20211.1|20209.1|20207.6|20205.6|20212.3|20210.3|20206.9|20204.9|218
1720763700000|2024-07-12 05:55:00|20207.5|20205.5|20212|20210|20215.4|20213.4|20204.8|20202.8|271
1720764000000|2024-07-12 06:00:00|20212.1|20210.1|20215.9|20213.9|20220.5|20218.5|20211.9|20209.9|645
1720764300000|2024-07-12 06:05:00|20216|20214|20213.8|20211.8|20218.1|20216.1|20212.6|20210.6|182
1720764600000|2024-07-12 06:10:00|20213.9|20211.9|20201.4|20199.4|20214.8|20212.8|20198.5|20196.5|441
1720764900000|2024-07-12 06:15:00|20202.1|20200.1|20216.8|20214.8|20219|20217|20198.1|20196.1|524
1720765200000|2024-07-12 06:20:00|20216.5|20214.5|20225.3|20223.3|20225.5|20223.5|20215.3|20213.3|469
1720765500000|2024-07-12 06:25:00|20225.1|20223.1|20224|20222|20226.6|20224.6|20222.1|20220.1|400
1720765800000|2024-07-12 06:30:00|20224.1|20222.1|20227.9|20225.9|20230.6|20228.6|20224.1|20222.1|452
1720766100000|2024-07-12 06:35:00|20228|20226|20222.9|20220.9|20229|20227|20222.5|20220.5|404
1720766400000|2024-07-12 06:40:00|20223.4|20221.4|20217.1|20215.1|20226.8|20224.8|20216.4|20214.4|365
1720766700000|2024-07-12 06:45:00|20215.5|20213.5|20216.9|20214.9|20222.5|20220.5|20215.5|20213.5|234
1720767000000|2024-07-12 06:50:00|20216.8|20214.8|20217.3|20215.3|20219.5|20217.5|20214.9|20212.9|232
1720767300000|2024-07-12 06:55:00|20217.1|20215.1|20218.1|20216.1|20219.1|20217.1|20212.1|20210.1|297
1720767600000|2024-07-12 07:00:00|20217.6|20215.6|20223|20221|20225|20223|20216.4|20214.4|601
1720767900000|2024-07-12 07:05:00|20223.1|20221.1|20210.4|20208.4|20224.1|20222.1|20208.6|20206.6|607
1720768200000|2024-07-12 07:10:00|20210.5|20208.5|20203.1|20201.1|20211.4|20209.4|20199.3|20197.3|602
1720768500000|2024-07-12 07:15:00|20203|20201|20200.1|20198.1|20206.6|20204.6|20197.5|20195.5|392
1720768800000|2024-07-12 07:20:00|20200.3|20198.3|20209.6|20207.6|20210.1|20208.1|20198.5|20196.5|435
1720769100000|2024-07-12 07:25:00|20209.8|20207.8|20200.5|20198.5|20211.4|20209.4|20197.9|20195.9|442
1720769400000|2024-07-12 07:30:00|20200.4|20198.4|20184.1|20182.1|20203.6|20201.6|20182.5|20180.5|846
1720769700000|2024-07-12 07:35:00|20184.3|20182.3|20180.4|20178.4|20184.6|20182.6|20175.9|20173.9|727
1720770000000|2024-07-12 07:40:00|20180.3|20178.3|20188.1|20186.1|20188.3|20186.3|20174.9|20172.9|790
1720770300000|2024-07-12 07:45:00|20188.3|20186.3|20195.1|20193.1|20200.3|20198.3|20187.6|20185.6|610
1720770600000|2024-07-12 07:50:00|20195.3|20193.3|20192.9|20190.9|20197.6|20195.6|20192.4|20190.4|337
1720770900000|2024-07-12 07:55:00|20193|20191|20194.9|20192.9|20197.9|20195.9|20189.4|20187.4|382
1720771200000|2024-07-12 08:00:00|20194.4|20192.4|20207.6|20205.6|20210.3|20208.3|20194.4|20192.4|927
1720771500000|2024-07-12 08:05:00|20207.5|20205.5|20209.6|20207.6|20210.5|20208.5|20202.9|20200.9|485
1720771800000|2024-07-12 08:10:00|20209.5|20207.5|20202.6|20200.6|20210.4|20208.4|20200.8|20198.8|476
1720772100000|2024-07-12 08:15:00|20202.5|20200.5|20211.1|20209.1|20211.3|20209.3|20201.9|20199.9|391
1720772400000|2024-07-12 08:20:00|20210.9|20208.9|20221.3|20219.3|20224.8|20222.8|20210.5|20208.5|731
1720772700000|2024-07-12 08:25:00|20221.1|20219.1|20225.1|20223.1|20227.1|20225.1|20219.4|20217.4|680
1720773000000|2024-07-12 08:30:00|20224.9|20222.9|20221.9|20219.9|20230.8|20228.8|20221.4|20219.4|733
1720773300000|2024-07-12 08:35:00|20222|20220|20227.9|20225.9|20230.6|20228.6|20220.3|20218.3|574
1720773600000|2024-07-12 08:40:00|20228|20226|20221.4|20219.4|20230.9|20228.9|20220|20218|910
1720773900000|2024-07-12 08:45:00|20221.5|20219.5|20227.4|20225.4|20229.1|20227.1|20221.1|20219.1|780
1720774200000|2024-07-12 08:50:00|20228.1|20226.1|20222.4|20220.4|20228.9|20226.9|20221.8|20219.8|447
1720774500000|2024-07-12 08:55:00|20223.4|20221.4|20229.6|20227.6|20230.6|20228.6|20221.9|20219.9|501
1720774800000|2024-07-12 09:00:00|20229.9|20227.9|20235.5|20233.5|20236.5|20234.5|20228.4|20226.4|837
1720775100000|2024-07-12 09:05:00|20236|20234|20238.6|20236.6|20241.8|20239.8|20233.8|20231.8|762
1720775400000|2024-07-12 09:10:00|20238.8|20236.8|20234.9|20232.9|20241.5|20239.5|20232.5|20230.5|487
1720775700000|2024-07-12 09:15:00|20234.8|20232.8|20234.8|20232.8|20237.5|20235.5|20232.6|20230.6|456
1720776000000|2024-07-12 09:20:00|20234.9|20232.9|20220.3|20218.3|20236|20234|20220.3|20218.3|732
1720776300000|2024-07-12 09:25:00|20221.1|20219.1|20219.6|20217.6|20224.4|20222.4|20211.4|20209.4|1021
1720776600000|2024-07-12 09:30:00|20219.5|20217.5|20219.3|20217.3|20222.1|20220.1|20214.3|20212.3|725
1720776900000|2024-07-12 09:35:00|20219.9|20217.9|20219.1|20217.1|20221.8|20219.8|20215.5|20213.5|441
1720777200000|2024-07-12 09:40:00|20219|20217|20230.5|20228.5|20232.3|20230.3|20218.9|20216.9|641
1720777500000|2024-07-12 09:45:00|20230.6|20228.6|20233.4|20231.4|20235|20233|20228.4|20226.4|290
1720777800000|2024-07-12 09:50:00|20233.3|20231.3|20227.1|20225.1|20234.5|20232.5|20227|20225|237
1720778100000|2024-07-12 09:55:00|20227|20225|20229.4|20227.4|20233.4|20231.4|20226.4|20224.4|215
1720778400000|2024-07-12 10:00:00|20228.8|20226.8|20231.3|20229.3|20240.6|20238.6|20228.8|20226.8|564
1720778700000|2024-07-12 10:05:00|20231.1|20229.1|20232.3|20230.3|20236.3|20234.3|20230.4|20228.4|217
1720779000000|2024-07-12 10:10:00|20232.4|20230.4|20236.1|20234.1|20239.4|20237.4|20231.3|20229.3|240
1720779300000|2024-07-12 10:15:00|20236.3|20234.3|20231.3|20229.3|20240.6|20238.6|20230.6|20228.6|264
1720779600000|2024-07-12 10:20:00|20231.4|20229.4|20225.1|20223.1|20233.6|20231.6|20223.3|20221.3|567
1720779900000|2024-07-12 10:25:00|20224.8|20222.8|20225.4|20223.4|20226.9|20224.9|20216.3|20214.3|615
1720780200000|2024-07-12 10:30:00|20225.3|20223.3|20225.9|20223.9|20227.5|20225.5|20220.9|20218.9|309
1720780500000|2024-07-12 10:35:00|20226|20224|20224.9|20222.9|20230.6|20228.6|20223.8|20221.8|212
1720780800000|2024-07-12 10:40:00|20224.6|20222.6|20223.6|20221.6|20226.1|20224.1|20219.4|20217.4|453
1720781100000|2024-07-12 10:45:00|20222.6|20220.6|20207.6|20205.6|20224.3|20222.3|20207|20205|1207
1720781400000|2024-07-12 10:50:00|20207.8|20205.8|20224.6|20222.6|20225.8|20223.8|20207.4|20205.4|594
1720781700000|2024-07-12 10:55:00|20224.8|20222.8|20222.1|20220.1|20224.9|20222.9|20216.8|20214.8|361
1720782000000|2024-07-12 11:00:00|20223.4|20221.4|20212.1|20210.1|20227.1|20225.1|20211.9|20209.9|587
1720782300000|2024-07-12 11:05:00|20212|20210|20200.4|20198.4|20214.5|20212.5|20198.4|20196.4|1187
1720782600000|2024-07-12 11:10:00|20200.3|20198.3|20212|20210|20212.6|20210.6|20200.3|20198.3|464
1720782900000|2024-07-12 11:15:00|20211.9|20209.9|20223.3|20221.3|20223.4|20221.4|20208.5|20206.5|748
1720783200000|2024-07-12 11:20:00|20223.4|20221.4|20226.1|20224.1|20229.4|20227.4|20220.4|20218.4|561
1720783500000|2024-07-12 11:25:00|20226|20224|20223.3|20221.3|20228|20226|20221.8|20219.8|448
1720783800000|2024-07-12 11:30:00|20223.1|20221.1|20234.9|20232.9|20235.8|20233.8|20222.6|20220.6|594
1720784100000|2024-07-12 11:35:00|20235.1|20233.1|20235.9|20233.9|20239.3|20237.3|20232|20230|609
1720784400000|2024-07-12 11:40:00|20236|20234|20230.4|20228.4|20236.3|20234.3|20226.1|20224.1|836
1720784700000|2024-07-12 11:45:00|20230.3|20228.3|20230.9|20228.9|20235.3|20233.3|20223.4|20221.4|637
1720785000000|2024-07-12 11:50:00|20231.4|20229.4|20230.9|20228.9|20232.6|20230.6|20223.8|20221.8|385
1720785300000|2024-07-12 11:55:00|20230.8|20228.8|20237.5|20235.5|20238|20236|20230.8|20228.8|390
1720785600000|2024-07-12 12:00:00|20236.1|20234.1|20224.8|20222.8|20236.1|20234.1|20220.4|20218.4|795
1720785900000|2024-07-12 12:05:00|20224.9|20222.9|20221.1|20219.1|20229.9|20227.9|20219.3|20217.3|662
1720786200000|2024-07-12 12:10:00|20221|20219|20220.6|20218.6|20224|20222|20216.8|20214.8|705
1720786500000|2024-07-12 12:15:00|20220.5|20218.5|20215.1|20213.1|20225.1|20223.1|20212.1|20210.1|702
1720786800000|2024-07-12 12:20:00|20215.3|20213.3|20207.4|20205.4|20215.8|20213.8|20200.5|20198.5|1051
1720787100000|2024-07-12 12:25:00|20208.9|20206.9|20215.1|20213.1|20215.6|20213.6|20208.8|20206.8|708
1720787400000|2024-07-12 12:30:00|20215|20213|20222.8|20220.8|20238.1|20236.1|20131|20129|8448
1720787700000|2024-07-12 12:35:00|20222.6|20220.6|20210.4|20208.4|20237.5|20235.5|20209.6|20207.6|3541
1720788000000|2024-07-12 12:40:00|20209.1|20207.1|20224.3|20222.3|20239.3|20237.3|20204.8|20202.8|3291
1720788300000|2024-07-12 12:45:00|20223.9|20221.9|20257|20255|20259.9|20257.9|20220.3|20218.3|4487
1720788600000|2024-07-12 12:50:00|20257.1|20255.1|20247.8|20245.8|20260.8|20258.8|20240.9|20238.9|3069
1720788900000|2024-07-12 12:55:00|20247.9|20245.9|20233.1|20231.1|20248.3|20246.3|20232.3|20230.3|1976
1720789200000|2024-07-12 13:00:00|20233.3|20231.3|20236.3|20234.3|20247.5|20245.5|20224.9|20222.9|2703
1720789500000|2024-07-12 13:05:00|20236.4|20234.4|20235|20233|20242.5|20240.5|20233.3|20231.3|1749
1720789800000|2024-07-12 13:10:00|20234.9|20232.9|20240.5|20238.5|20245.8|20243.8|20229.6|20227.6|1923
1720790100000|2024-07-12 13:15:00|20239.8|20237.8|20228.6|20226.6|20241.3|20239.3|20226.4|20224.4|1660
1720790400000|2024-07-12 13:20:00|20228.8|20226.8|20226.3|20224.3|20231.1|20229.1|20215.8|20213.8|2601
1720790700000|2024-07-12 13:25:00|20226.4|20224.4|20238|20236|20242.8|20240.8|20221.9|20219.9|3215
1720791000000|2024-07-12 13:30:00|20237.5|20236.5|20233.8|20232.8|20264.3|20263.3|20221.8|20220.8|22984
1720791300000|2024-07-12 13:35:00|20233.4|20232.4|20250.3|20249.3|20257.5|20256.5|20219.3|20218.3|14628
1720791600000|2024-07-12 13:40:00|20250.5|20249.5|20237.8|20236.8|20271.3|20270.3|20233.8|20232.8|13938
1720791900000|2024-07-12 13:45:00|20237.5|20236.5|20288|20287|20288.5|20287.5|20227|20226|13547
1720792200000|2024-07-12 13:50:00|20287.6|20286.6|20308.5|20307.5|20312.6|20311.6|20282.9|20281.9|12852
1720792500000|2024-07-12 13:55:00|20308.6|20307.6|20335.3|20334.3|20342.6|20341.6|20292.4|20291.4|10814
1720792800000|2024-07-12 14:00:00|20335.4|20334.4|20349.6|20348.6|20365.4|20364.4|20330.6|20329.6|15804
1720793100000|2024-07-12 14:05:00|20350|20349|20361.9|20360.9|20365.4|20364.4|20335.9|20334.9|10519
1720793400000|2024-07-12 14:10:00|20362.1|20361.1|20359.4|20358.4|20379.6|20378.6|20351.4|20350.4|11487
1720793700000|2024-07-12 14:15:00|20359.9|20358.9|20346.9|20345.9|20363.1|20362.1|20332.5|20331.5|10293
1720794000000|2024-07-12 14:20:00|20346.5|20345.5|20346|20345|20349.4|20348.4|20315.5|20314.5|10411
1720794300000|2024-07-12 14:25:00|20345.8|20344.8|20343|20342|20352.8|20351.8|20338.8|20337.8|7446
1720794600000|2024-07-12 14:30:00|20343.2|20342.2|20390.5|20389.5|20390.8|20389.8|20338|20337|9878
1720794900000|2024-07-12 14:35:00|20390.8|20389.8|20415.9|20414.9|20416.4|20415.4|20379.2|20378.2|9704
1720795200000|2024-07-12 14:40:00|20416.3|20415.3|20431.5|20430.5|20433.3|20432.3|20409.5|20408.5|9799
1720795500000|2024-07-12 14:45:00|20431.7|20430.7|20444.3|20443.3|20445.5|20444.5|20417.3|20416.3|9638
1720795800000|2024-07-12 14:50:00|20444.5|20443.5|20452.8|20451.8|20453.8|20452.8|20430.7|20429.7|7713
1720796100000|2024-07-12 14:55:00|20452.5|20451.5|20429.5|20428.5|20453.5|20452.5|20427.5|20426.5|7718
1720796400000|2024-07-12 15:00:00|20429.3|20428.3|20428.5|20427.5|20438.7|20437.7|20419.7|20418.7|7502
1720796700000|2024-07-12 15:05:00|20428.7|20427.7|20447.3|20446.3|20457.3|20456.3|20421|20420|6973
1720797000000|2024-07-12 15:10:00|20447.2|20446.2|20449|20448|20458.8|20457.8|20444.9|20443.9|4837
1720797300000|2024-07-12 15:15:00|20449.2|20448.2|20427.3|20426.3|20452.4|20451.4|20425.3|20424.3|6949
1720797600000|2024-07-12 15:20:00|20427.5|20426.5|20421|20420|20437.8|20436.8|20415.8|20414.8|5945
1720797900000|2024-07-12 15:25:00|20421.2|20420.2|20448|20447|20448.7|20447.7|20418.7|20417.7|6048
1720798200000|2024-07-12 15:30:00|20448.3|20447.3|20430.4|20429.4|20449.5|20448.5|20427.2|20426.2|4380
1720798500000|2024-07-12 15:35:00|20430.5|20429.5|20446.8|20445.8|20446.8|20445.8|20428.5|20427.5|3663
1720798800000|2024-07-12 15:40:00|20446|20445|20455.1|20454.1|20458.5|20457.5|20442|20441|4592
1720799100000|2024-07-12 15:45:00|20455|20454|20449.7|20448.7|20455.2|20454.2|20441.3|20440.3|4243
1720799400000|2024-07-12 15:50:00|20449.6|20448.6|20439.8|20438.8|20450.5|20449.5|20427.2|20426.2|5357
1720799700000|2024-07-12 15:55:00|20440.1|20439.1|20387.3|20386.3|20442.8|20441.8|20382.6|20381.6|7940
1720800000000|2024-07-12 16:00:00|20387.2|20386.2|20398.7|20397.7|20406.5|20405.5|20369.7|20368.7|10689
1720800300000|2024-07-12 16:05:00|20398.6|20397.6|20360.2|20359.2|20398.8|20397.8|20354.8|20353.8|8725
1720800600000|2024-07-12 16:10:00|20361.2|20360.2|20360.5|20359.5|20372.8|20371.8|20346.8|20345.8|7304
1720800900000|2024-07-12 16:15:00|20360.3|20359.3|20370.6|20369.6|20379.5|20378.5|20357.7|20356.7|5165
1720801200000|2024-07-12 16:20:00|20370.8|20369.8|20386|20385|20387.7|20386.7|20369.3|20368.3|4259
1720801500000|2024-07-12 16:25:00|20386.1|20385.1|20377.1|20376.1|20392.3|20391.3|20372.5|20371.5|4779
1720801800000|2024-07-12 16:30:00|20376.5|20375.5|20374.2|20373.2|20387|20386|20365.3|20364.3|4424
1720802100000|2024-07-12 16:35:00|20374.5|20373.5|20395.7|20394.7|20401.7|20400.7|20374|20373|5744
1720802400000|2024-07-12 16:40:00|20396.2|20395.2|20385.2|20384.2|20398.5|20397.5|20385.2|20384.2|3165
1720802700000|2024-07-12 16:45:00|20385.3|20384.3|20381.7|20380.7|20394.6|20393.6|20377.2|20376.2|3445
1720803000000|2024-07-12 16:50:00|20381.8|20380.8|20409.1|20408.1|20410.1|20409.1|20380.5|20379.5|4102
1720803300000|2024-07-12 16:55:00|20408.2|20407.2|20422.7|20421.7|20424|20423|20406.8|20405.8|4677
1720803600000|2024-07-12 17:00:00|20422|20421|20419.3|20418.3|20424.1|20423.1|20414.6|20413.6|3546
1720803900000|2024-07-12 17:05:00|20419.1|20418.1|20427.1|20426.1|20428.4|20427.4|20417.3|20416.3|2898
1720804200000|2024-07-12 17:10:00|20426.5|20425.5|20437.3|20436.3|20446.9|20445.9|20425.1|20424.1|5577
1720804500000|2024-07-12 17:15:00|20437.1|20436.1|20439.8|20438.8|20443.1|20442.1|20433.5|20432.5|3693
1720804800000|2024-07-12 17:20:00|20439.9|20438.9|20452.3|20451.3|20454.4|20453.4|20435.4|20434.4|4082
1720805100000|2024-07-12 17:25:00|20452.1|20451.1|20458.8|20457.8|20459.6|20458.6|20445.6|20444.6|4068
1720805400000|2024-07-12 17:30:00|20458.6|20457.6|20475.4|20474.4|20477.1|20476.1|20451.5|20450.5|6740
1720805700000|2024-07-12 17:35:00|20475.6|20474.6|20486.1|20485.1|20487.5|20486.5|20473.4|20472.4|4966
1720806000000|2024-07-12 17:40:00|20486.3|20485.3|20506.1|20505.1|20509.5|20508.5|20478.3|20477.3|6801
1720806300000|2024-07-12 17:45:00|20505.8|20504.8|20521.9|20520.9|20524.6|20523.6|20501.3|20500.3|8169
1720806600000|2024-07-12 17:50:00|20521.8|20520.8|20527|20526|20530.6|20529.6|20514.9|20513.9|6341
1720806900000|2024-07-12 17:55:00|20526.9|20525.9|20500.5|20499.5|20531.8|20530.8|20496.9|20495.9|7526
1720807200000|2024-07-12 18:00:00|20500.9|20499.9|20514.6|20513.6|20514.9|20513.9|20483.8|20482.8|6890
1720807500000|2024-07-12 18:05:00|20514.5|20513.5|20502.8|20501.8|20514.5|20513.5|20492|20491|4263
1720807800000|2024-07-12 18:10:00|20502.9|20501.9|20506.8|20505.8|20512.3|20511.3|20497.5|20496.5|3272
1720808100000|2024-07-12 18:15:00|20506.9|20505.9|20499|20498|20510|20509|20497.9|20496.9|2955
1720808400000|2024-07-12 18:20:00|20498.1|20497.1|20484.8|20483.8|20499.5|20498.5|20474.3|20473.3|5903
1720808700000|2024-07-12 18:25:00|20485.1|20484.1|20493.8|20492.8|20493.8|20492.8|20471.6|20470.6|5441
1720809000000|2024-07-12 18:30:00|20494|20493|20491.3|20490.3|20495.3|20494.3|20485.1|20484.1|3240
1720809300000|2024-07-12 18:35:00|20491.2|20490.2|20497.1|20496.1|20497.6|20496.6|20484.5|20483.5|3131
1720809600000|2024-07-12 18:40:00|20497|20496|20492.5|20491.5|20501.1|20500.1|20486.3|20485.3|3894
1720809900000|2024-07-12 18:45:00|20492.3|20491.3|20499.8|20498.8|20501.3|20500.3|20491.1|20490.1|2928
1720810200000|2024-07-12 18:50:00|20499.7|20498.7|20483.3|20482.3|20499.7|20498.7|20483|20482|3353
1720810500000|2024-07-12 18:55:00|20483.2|20482.2|20499.5|20498.5|20502.1|20501.1|20481.6|20480.6|2965
1720810800000|2024-07-12 19:00:00|20499.2|20498.2|20488.1|20487.1|20502|20501|20485.8|20484.8|3859
1720811100000|2024-07-12 19:05:00|20488|20487|20484.2|20483.2|20497.2|20496.2|20481.5|20480.5|3365
1720811400000|2024-07-12 19:10:00|20484.1|20483.1|20472.6|20471.6|20487|20486|20464.1|20463.1|4782
1720811700000|2024-07-12 19:15:00|20472.5|20471.5|20467|20466|20475.3|20474.3|20463.2|20462.2|3680
1720812000000|2024-07-12 19:20:00|20467.1|20466.1|20459.2|20458.2|20468.8|20467.8|20452.3|20451.3|4786
1720812300000|2024-07-12 19:25:00|20459.1|20458.1|20466.2|20465.2|20471.7|20470.7|20458.6|20457.6|4342
1720812600000|2024-07-12 19:30:00|20466.1|20465.1|20431.8|20430.8|20466.1|20465.1|20401|20400|14603
1720812900000|2024-07-12 19:35:00|20432|20431|20389.8|20388.8|20437.3|20436.3|20376.3|20375.3|11929
1720813200000|2024-07-12 19:40:00|20390.1|20389.1|20364.3|20363.3|20391.8|20390.8|20353.1|20352.1|12186
1720813500000|2024-07-12 19:45:00|20365.6|20364.6|20345|20344|20382.3|20381.3|20336.3|20335.3|13727
1720813800000|2024-07-12 19:50:00|20346|20345|20356.8|20355.8|20356.8|20355.8|20301.1|20300.1|21934
1720814100000|2024-07-12 19:55:00|20356.9|20355.9|20334.4|20333.4|20356.9|20355.9|20306.1|20305.1|20593
1720814400000|2024-07-12 20:00:00|20334.9|20332.9|20324.2|20322.2|20356.1|20354.1|20320.5|20318.5|9973
1720814700000|2024-07-12 20:05:00|20324.1|20322.1|20330.7|20328.7|20339.9|20337.9|20322.7|20320.7|1957
1720815000000|2024-07-12 20:10:00|20330.9|20328.9|20334.1|20332.1|20335.6|20333.6|20327.6|20325.6|1462
1720815300000|2024-07-12 20:15:00|20334|20332|20330.2|20328.2|20334.9|20332.9|20326.9|20324.9|840
1720815600000|2024-07-12 20:20:00|20330.4|20328.4|20321.5|20319.5|20330.7|20328.7|20321.4|20319.4|525
1720815900000|2024-07-12 20:25:00|20321.4|20319.4|20324.7|20322.7|20327.4|20325.4|20320.1|20318.1|487
1720816200000|2024-07-12 20:30:00|20324.5|20322.5|20329.2|20327.2|20330.7|20328.7|20323.9|20321.9|372
1720816500000|2024-07-12 20:35:00|20329.4|20327.4|20328.9|20326.9|20329.7|20327.7|20326.1|20324.1|450
1720816800000|2024-07-12 20:40:00|20328.5|20326.5|20333.7|20331.7|20334.1|20332.1|20328|20326|1088
1720817100000|2024-07-12 20:45:00|20333.6|20331.6|20332.1|20330.1|20335.4|20333.4|20331|20329|251
1720817400000|2024-07-12 20:50:00|20332.2|20330.2|20334|20332|20334.4|20332.4|20331.2|20329.2|405
1720817700000|2024-07-12 20:55:00|20334.1|20332.1|20335|20330|20335.4|20333.4|20331.9|20329.9|396
1720994400000|2024-07-14 22:00:00|20363.3|20361.3|20334.3|20332.3|20376.4|20374.4|20330.4|20328.4|2230
1720994700000|2024-07-14 22:05:00|20334.4|20332.4|20322.4|20320.4|20342|20340|20317.1|20315.1|1405
1720995000000|2024-07-14 22:10:00|20322.5|20320.5|20329.6|20327.6|20342.3|20340.3|20318|20316|975
1720995300000|2024-07-14 22:15:00|20328.8|20326.8|20313.3|20311.3|20329.3|20327.3|20307.1|20305.1|1142
1720995600000|2024-07-14 22:20:00|20313.1|20311.1|20327.3|20325.3|20329.8|20327.8|20304.8|20302.8|1156
1720995900000|2024-07-14 22:25:00|20327.1|20325.1|20334.9|20332.9|20337.3|20335.3|20324.1|20322.1|577
1720996200000|2024-07-14 22:30:00|20334.8|20332.8|20341.8|20339.8|20342.1|20340.1|20333.8|20331.8|541
1720996500000|2024-07-14 22:35:00|20341.4|20339.4|20337.6|20335.6|20342.4|20340.4|20334.3|20332.3|690
1720996800000|2024-07-14 22:40:00|20337.8|20335.8|20329|20327|20338.9|20336.9|20325|20323|385
1720997100000|2024-07-14 22:45:00|20328.9|20326.9|20335.5|20333.5|20339.9|20337.9|20328.8|20326.8|493
1720997400000|2024-07-14 22:50:00|20335.4|20333.4|20338.4|20336.4|20338.6|20336.6|20332.8|20330.8|139
1720997700000|2024-07-14 22:55:00|20338.5|20336.5|20340|20338|20340.9|20338.9|20336.9|20334.9|146
1720998000000|2024-07-14 23:00:00|20340.1|20338.1|20339.1|20337.1|20340.9|20338.9|20332.8|20330.8|177
1720998300000|2024-07-14 23:05:00|20338.9|20336.9|20329.1|20327.1|20341.4|20339.4|20328.1|20326.1|276
1720998600000|2024-07-14 23:10:00|20329|20327|20331.6|20329.6|20332.3|20330.3|20327.1|20325.1|181
1720998900000|2024-07-14 23:15:00|20331.5|20329.5|20335.5|20333.5|20335.6|20333.6|20330.9|20328.9|124
1720999200000|2024-07-14 23:20:00|20334.6|20332.6|20349.3|20347.3|20349.8|20347.8|20334|20332|519
1720999500000|2024-07-14 23:25:00|20349.6|20347.6|20341.8|20339.8|20349.6|20347.6|20337.9|20335.9|1472
1720999800000|2024-07-14 23:30:00|20341.6|20339.6|20342.5|20340.5|20343.5|20341.5|20338|20336|175
1721000100000|2024-07-14 23:35:00|20342.4|20340.4|20344.3|20342.3|20348.1|20346.1|20342.3|20340.3|239
1721000400000|2024-07-14 23:40:00|20344.4|20342.4|20351|20349|20353.9|20351.9|20343.9|20341.9|295
1721000700000|2024-07-14 23:45:00|20351.1|20349.1|20348.6|20346.6|20353.3|20351.3|20346.8|20344.8|192
1721001000000|2024-07-14 23:50:00|20348.5|20346.5|20350.5|20348.5|20352.6|20350.6|20344.5|20342.5|154
1721001300000|2024-07-14 23:55:00|20350.4|20348.4|20356.6|20354.6|20357.8|20355.8|20350.4|20348.4|227
1721001600000|2024-07-15 00:00:00|20356.8|20354.8|20347.4|20345.4|20358.6|20356.6|20346.3|20344.3|431
1721001900000|2024-07-15 00:05:00|20347.5|20345.5|20354|20352|20356.1|20354.1|20345.6|20343.6|329
1721002200000|2024-07-15 00:10:00|20354.1|20352.1|20356.4|20354.4|20357.8|20355.8|20353|20351|278
1721002500000|2024-07-15 00:15:00|20356.3|20354.3|20353.8|20351.8|20358|20356|20353.8|20351.8|279
1721002800000|2024-07-15 00:20:00|20353.9|20351.9|20355.1|20353.1|20355.4|20353.4|20353.1|20351.1|110
1721003100000|2024-07-15 00:25:00|20355|20353|20358.4|20356.4|20361.6|20359.6|20354.4|20352.4|335
1721003400000|2024-07-15 00:30:00|20358.5|20356.5|20364.8|20362.8|20365.5|20363.5|20356.8|20354.8|334
1721003700000|2024-07-15 00:35:00|20364.9|20362.9|20368.9|20366.9|20373.9|20371.9|20363.6|20361.6|564
1721004000000|2024-07-15 00:40:00|20369|20367|20365.9|20363.9|20370.1|20368.1|20365.3|20363.3|296
1721004300000|2024-07-15 00:45:00|20366|20364|20370.4|20368.4|20373.8|20371.8|20364.5|20362.5|367
1721004600000|2024-07-15 00:50:00|20370.9|20368.9|20365.5|20363.5|20371|20369|20364.3|20362.3|271
1721004900000|2024-07-15 00:55:00|20365.4|20363.4|20366.4|20364.4|20367.5|20365.5|20362.9|20360.9|205
1721005200000|2024-07-15 01:00:00|20366.5|20364.5|20367.9|20365.9|20370.1|20368.1|20365.3|20363.3|215
1721005500000|2024-07-15 01:05:00|20368|20366|20368.3|20366.3|20369.1|20367.1|20365.5|20363.5|109
1721005800000|2024-07-15 01:10:00|20368|20366|20371|20369|20372.6|20370.6|20367.1|20365.1|225
1721006100000|2024-07-15 01:15:00|20370.9|20368.9|20370.6|20368.6|20372.6|20370.6|20368|20366|262
1721006400000|2024-07-15 01:20:00|20370.4|20368.4|20369.5|20367.5|20372|20370|20368|20366|199
1721006700000|2024-07-15 01:25:00|20369.1|20367.1|20364.9|20362.9|20373.1|20371.1|20364.4|20362.4|491
1721007000000|2024-07-15 01:30:00|20365|20363|20368.3|20366.3|20371.1|20369.1|20364.4|20362.4|210
1721007300000|2024-07-15 01:35:00|20368.4|20366.4|20375.5|20373.5|20375.5|20373.5|20366.8|20364.8|259
1721007600000|2024-07-15 01:40:00|20375.4|20373.4|20370.4|20368.4|20377.4|20375.4|20370.1|20368.1|342
1721007900000|2024-07-15 01:45:00|20370.5|20368.5|20369|20367|20371.9|20369.9|20366.1|20364.1|308
1721008200000|2024-07-15 01:50:00|20368.9|20366.9|20367.5|20365.5|20369.8|20367.8|20367.3|20365.3|81
1721008500000|2024-07-15 01:55:00|20367.6|20365.6|20374.1|20372.1|20374.8|20372.8|20364.5|20362.5|203
1721008800000|2024-07-15 02:00:00|20374.4|20372.4|20375.1|20373.1|20376.5|20374.5|20369.3|20367.3|811
1721009100000|2024-07-15 02:05:00|20375|20373|20378|20376|20380.6|20378.6|20373.4|20371.4|724
1721009400000|2024-07-15 02:10:00|20377.9|20375.9|20368.9|20366.9|20377.9|20375.9|20368.6|20366.6|764
1721009700000|2024-07-15 02:15:00|20368.6|20366.6|20362.9|20360.9|20369.3|20367.3|20359.8|20357.8|994
1721010000000|2024-07-15 02:20:00|20363|20361|20365.9|20363.9|20367.8|20365.8|20362.8|20360.8|489
1721010300000|2024-07-15 02:25:00|20366|20364|20373.1|20371.1|20373.8|20371.8|20365.9|20363.9|943
1721010600000|2024-07-15 02:30:00|20373.3|20371.3|20374.6|20372.6|20377|20375|20370.9|20368.9|360
1721010900000|2024-07-15 02:35:00|20374.5|20372.5|20373.4|20371.4|20377.1|20375.1|20373.3|20371.3|139
1721011200000|2024-07-15 02:40:00|20373.3|20371.3|20370.1|20368.1|20374.3|20372.3|20367.3|20365.3|170
1721011500000|2024-07-15 02:45:00|20370|20368|20370.6|20368.6|20373.3|20371.3|20369.3|20367.3|83
1721011800000|2024-07-15 02:50:00|20370.8|20368.8|20370.5|20368.5|20370.8|20368.8|20366.8|20364.8|115
1721012100000|2024-07-15 02:55:00|20370.6|20368.6|20371.9|20369.9|20373.3|20371.3|20370|20368|95
1721012400000|2024-07-15 03:00:00|20371.8|20369.8|20376|20374|20376|20374|20369.3|20367.3|183
1721012700000|2024-07-15 03:05:00|20375.9|20373.9|20375.1|20373.1|20377.5|20375.5|20372|20370|181
1721013000000|2024-07-15 03:10:00|20375|20373|20372.3|20370.3|20377.3|20375.3|20371.5|20369.5|153
1721013300000|2024-07-15 03:15:00|20372.4|20370.4|20371.4|20369.4|20373.1|20371.1|20370|20368|94
1721013600000|2024-07-15 03:20:00|20371.3|20369.3|20376.3|20374.3|20376.9|20374.9|20370.4|20368.4|129
1721013900000|2024-07-15 03:25:00|20376.1|20374.1|20377.3|20375.3|20377.4|20375.4|20374.5|20372.5|101
1721014200000|2024-07-15 03:30:00|20377.8|20375.8|20373.9|20371.9|20378.5|20376.5|20373.9|20371.9|124
1721014500000|2024-07-15 03:35:00|20373.8|20371.8|20379|20377|20379|20377|20373.3|20371.3|111
1721014800000|2024-07-15 03:40:00|20379.1|20377.1|20376.5|20374.5|20379.4|20377.4|20376.1|20374.1|139
1721015100000|2024-07-15 03:45:00|20376.6|20374.6|20378.4|20376.4|20378.9|20376.9|20376.1|20374.1|65
1721015400000|2024-07-15 03:50:00|20378.3|20376.3|20377.5|20375.5|20378.8|20376.8|20377.5|20375.5|39
1721015700000|2024-07-15 03:55:00|20377.6|20375.6|20374.8|20372.8|20377.8|20375.8|20373|20371|162
1721016000000|2024-07-15 04:00:00|20374.6|20372.6|20375.3|20373.3|20377.8|20375.8|20374.6|20372.6|101
1721016300000|2024-07-15 04:05:00|20375.1|20373.1|20376.4|20374.4|20378.8|20376.8|20374.4|20372.4|76
1721016600000|2024-07-15 04:10:00|20376.5|20374.5|20375.3|20373.3|20377.4|20375.4|20373|20371|128
1721016900000|2024-07-15 04:15:00|20375.1|20373.1|20375.3|20373.3|20377.3|20375.3|20373.1|20371.1|121
1721017200000|2024-07-15 04:20:00|20375.8|20373.8|20376.6|20374.6|20378.1|20376.1|20374.3|20372.3|88
1721017500000|2024-07-15 04:25:00|20376.8|20374.8|20377.3|20375.3|20377.3|20375.3|20375.1|20373.1|61
1721017800000|2024-07-15 04:30:00|20377.4|20375.4|20384.3|20382.3|20385|20383|20376.3|20374.3|330
1721018100000|2024-07-15 04:35:00|20384.4|20382.4|20385.4|20383.4|20386.8|20384.8|20382.5|20380.5|254
1721018400000|2024-07-15 04:40:00|20385.9|20383.9|20386.5|20384.5|20387.8|20385.8|20383|20381|185
1721018700000|2024-07-15 04:45:00|20386.6|20384.6|20384|20382|20386.6|20384.6|20382.9|20380.9|126
1721019000000|2024-07-15 04:50:00|20384.1|20382.1|20387.8|20385.8|20387.8|20385.8|20384|20382|81
1721019300000|2024-07-15 04:55:00|20387.6|20385.6|20388|20386|20390.5|20388.5|20385.5|20383.5|392
1721019600000|2024-07-15 05:00:00|20388.1|20386.1|20386.5|20384.5|20390.5|20388.5|20386.1|20384.1|240
1721019900000|2024-07-15 05:05:00|20387|20385|20390.3|20388.3|20390.4|20388.4|20385.9|20383.9|155
1721020200000|2024-07-15 05:10:00|20390.4|20388.4|20393.5|20391.5|20396.8|20394.8|20390.4|20388.4|431
1721020500000|2024-07-15 05:15:00|20393.6|20391.6|20389.6|20387.6|20394.1|20392.1|20389.6|20387.6|154
1721020800000|2024-07-15 05:20:00|20389.5|20387.5|20395|20393|20396.6|20394.6|20389.3|20387.3|222
1721021100000|2024-07-15 05:25:00|20395.1|20393.1|20396.8|20394.8|20397.9|20395.9|20393.9|20391.9|181
1721021400000|2024-07-15 05:30:00|20396.6|20394.6|20396.5|20394.5|20400.1|20398.1|20395.8|20393.8|353
1721021700000|2024-07-15 05:35:00|20396.6|20394.6|20402.9|20400.9|20404.4|20402.4|20396.5|20394.5|270
1721022000000|2024-07-15 05:40:00|20403|20401|20409.9|20407.9|20411.6|20409.6|20402.9|20400.9|523
1721022300000|2024-07-15 05:45:00|20409.8|20407.8|20410.4|20408.4|20411.8|20409.8|20407.8|20405.8|235
1721022600000|2024-07-15 05:50:00|20410.3|20408.3|20410.9|20408.9|20412.6|20410.6|20407.1|20405.1|210
1721022900000|2024-07-15 05:55:00|20411|20409|20408.5|20406.5|20412.5|20410.5|20408.5|20406.5|175
1721023200000|2024-07-15 06:00:00|20408.4|20406.4|20398.8|20396.8|20410.6|20408.6|20397|20395|866
1721023500000|2024-07-15 06:05:00|20399.5|20397.5|20402.4|20400.4|20404.1|20402.1|20397.5|20395.5|259
1721023800000|2024-07-15 06:10:00|20402.3|20400.3|20407.4|20405.4|20410.5|20408.5|20402.3|20400.3|244
1721024100000|2024-07-15 06:15:00|20407.3|20405.3|20417|20415|20417.8|20415.8|20407.3|20405.3|478
1721024400000|2024-07-15 06:20:00|20417.1|20415.1|20410.8|20408.8|20420|20418|20410.6|20408.6|492
1721024700000|2024-07-15 06:25:00|20410.6|20408.6|20412.8|20410.8|20414.9|20412.9|20409.5|20407.5|282
1721025000000|2024-07-15 06:30:00|20412.6|20410.6|20412.4|20410.4|20415.8|20413.8|20411.9|20409.9|324
1721025300000|2024-07-15 06:35:00|20412.3|20410.3|20415.4|20413.4|20417.1|20415.1|20409.6|20407.6|330
1721025600000|2024-07-15 06:40:00|20415.5|20413.5|20416.6|20414.6|20417|20415|20412.3|20410.3|173
1721025900000|2024-07-15 06:45:00|20416.4|20414.4|20416.5|20414.5|20416.9|20414.9|20413.8|20411.8|224
1721026200000|2024-07-15 06:50:00|20416.4|20414.4|20415.6|20413.6|20418.3|20416.3|20414.1|20412.1|280
1721026500000|2024-07-15 06:55:00|20415.8|20413.8|20419.1|20417.1|20419.1|20417.1|20412.8|20410.8|345
1721026800000|2024-07-15 07:00:00|20419|20417|20419.9|20417.9|20422.8|20420.8|20412.3|20410.3|894
1721027100000|2024-07-15 07:05:00|20420|20418|20418.6|20416.6|20423.4|20421.4|20417.4|20415.4|569
1721027400000|2024-07-15 07:10:00|20418.8|20416.8|20419.9|20417.9|20422.5|20420.5|20416.8|20414.8|459
1721027700000|2024-07-15 07:15:00|20419.8|20417.8|20423.8|20421.8|20427.5|20425.5|20419.4|20417.4|435
1721028000000|2024-07-15 07:20:00|20423.6|20421.6|20425.1|20423.1|20429.1|20427.1|20421.9|20419.9|648
1721028300000|2024-07-15 07:25:00|20425.3|20423.3|20422.4|20420.4|20426.9|20424.9|20421.4|20419.4|373
1721028600000|2024-07-15 07:30:00|20422|20420|20423.5|20421.5|20427|20425|20420.4|20418.4|315
1721028900000|2024-07-15 07:35:00|20424|20422|20430.3|20428.3|20431.1|20429.1|20422.6|20420.6|452
1721029200000|2024-07-15 07:40:00|20430.4|20428.4|20423.5|20421.5|20431.9|20429.9|20421.1|20419.1|449
1721029500000|2024-07-15 07:45:00|20423.6|20421.6|20424.1|20422.1|20427|20425|20421.6|20419.6|264
1721029800000|2024-07-15 07:50:00|20424.3|20422.3|20416.6|20414.6|20425.5|20423.5|20414|20412|494
1721030100000|2024-07-15 07:55:00|20416.8|20414.8|20415.4|20413.4|20417.9|20415.9|20411.3|20409.3|431
1721030400000|2024-07-15 08:00:00|20415.3|20413.3|20425.3|20423.3|20426.6|20424.6|20414.9|20412.9|995
1721030700000|2024-07-15 08:05:00|20425.1|20423.1|20427.1|20425.1|20429|20427|20419.8|20417.8|616
1721031000000|2024-07-15 08:10:00|20426.9|20424.9|20423.6|20421.6|20430.6|20428.6|20420.4|20418.4|712
1721031300000|2024-07-15 08:15:00|20423.8|20421.8|20429.8|20427.8|20430.3|20428.3|20423.1|20421.1|465
1721031600000|2024-07-15 08:20:00|20429.9|20427.9|20424.8|20422.8|20430.5|20428.5|20423.6|20421.6|445
1721031900000|2024-07-15 08:25:00|20425.1|20423.1|20422.5|20420.5|20426.3|20424.3|20422|20420|433
1721032200000|2024-07-15 08:30:00|20422.8|20420.8|20424.8|20422.8|20428.4|20426.4|20422.5|20420.5|457
1721032500000|2024-07-15 08:35:00|20424.9|20422.9|20425.4|20423.4|20427.6|20425.6|20423.3|20421.3|275
1721032800000|2024-07-15 08:40:00|20425.3|20423.3|20427.1|20425.1|20428.5|20426.5|20423.5|20421.5|256
1721033100000|2024-07-15 08:45:00|20427|20425|20424.9|20422.9|20427.3|20425.3|20422.9|20420.9|283
1721033400000|2024-07-15 08:50:00|20424.8|20422.8|20424.9|20422.9|20427.3|20425.3|20423.3|20421.3|278
1721033700000|2024-07-15 08:55:00|20424.6|20422.6|20426.8|20424.8|20427|20425|20424.6|20422.6|188
1721034000000|2024-07-15 09:00:00|20426.6|20424.6|20424.8|20422.8|20426.8|20424.8|20423.3|20421.3|263
1721034300000|2024-07-15 09:05:00|20424.6|20422.6|20426.5|20424.5|20427.9|20425.9|20420.6|20418.6|274
1721034600000|2024-07-15 09:10:00|20426.1|20424.1|20426.1|20424.1|20427.1|20425.1|20423.1|20421.1|228
1721034900000|2024-07-15 09:15:00|20426|20424|20424.9|20422.9|20427.5|20425.5|20423.5|20421.5|291
1721035200000|2024-07-15 09:20:00|20424.8|20422.8|20426.5|20424.5|20427.9|20425.9|20422.4|20420.4|318
1721035500000|2024-07-15 09:25:00|20426.3|20424.3|20424.8|20422.8|20427.1|20425.1|20424.6|20422.6|174
1721035800000|2024-07-15 09:30:00|20424.9|20422.9|20425.4|20423.4|20426.8|20424.8|20423.8|20421.8|243
1721036100000|2024-07-15 09:35:00|20425.3|20423.3|20426.8|20424.8|20427.3|20425.3|20422|20420|417
1721036400000|2024-07-15 09:40:00|20426.6|20424.6|20430.5|20428.5|20431|20429|20424|20422|448
1721036700000|2024-07-15 09:45:00|20430.4|20428.4|20426.8|20424.8|20430.8|20428.8|20426.6|20424.6|205
1721037000000|2024-07-15 09:50:00|20426.9|20424.9|20425.8|20423.8|20427.9|20425.9|20424.4|20422.4|287
1721037300000|2024-07-15 09:55:00|20425.6|20423.6|20424.1|20422.1|20426.8|20424.8|20424|20422|268
1721037600000|2024-07-15 10:00:00|20424|20422|20425.4|20423.4|20427.1|20425.1|20407.5|20405.5|1087
1721037900000|2024-07-15 10:05:00|20425.5|20423.5|20425.5|20423.5|20433.4|20431.4|20424.8|20422.8|613
1721038200000|2024-07-15 10:10:00|20425.4|20423.4|20426|20424|20428.3|20426.3|20425|20423|244
1721038500000|2024-07-15 10:15:00|20426.1|20424.1|20422.6|20420.6|20427.5|20425.5|20422.1|20420.1|377
1721038800000|2024-07-15 10:20:00|20422.5|20420.5|20427.4|20425.4|20428.1|20426.1|20420.6|20418.6|457
1721039100000|2024-07-15 10:25:00|20427.5|20425.5|20425.1|20423.1|20427.9|20425.9|20424.9|20422.9|135
1721039400000|2024-07-15 10:30:00|20425|20423|20423.3|20421.3|20426.3|20424.3|20422|20420|202
1721039700000|2024-07-15 10:35:00|20423.4|20421.4|20422.8|20420.8|20425|20423|20419.9|20417.9|306
1721040000000|2024-07-15 10:40:00|20422.9|20420.9|20424.1|20422.1|20426.1|20424.1|20422|20420|240
1721040300000|2024-07-15 10:45:00|20424.3|20422.3|20424.1|20422.1|20425.4|20423.4|20423.1|20421.1|285
1721040600000|2024-07-15 10:50:00|20424.3|20422.3|20424.8|20422.8|20426|20424|20423.3|20421.3|137
1721040900000|2024-07-15 10:55:00|20424.6|20422.6|20427|20425|20427.6|20425.6|20422.3|20420.3|487
1721041200000|2024-07-15 11:00:00|20426|20424|20432.4|20430.4|20432.8|20430.8|20426|20424|609
1721041500000|2024-07-15 11:05:00|20432.5|20430.5|20435|20433|20440.3|20438.3|20429.9|20427.9|1499
1721041800000|2024-07-15 11:10:00|20435.1|20433.1|20439.6|20437.6|20444.6|20442.6|20434.6|20432.6|754
1721042100000|2024-07-15 11:15:00|20439.5|20437.5|20441.3|20439.3|20445.6|20443.6|20437.4|20435.4|402
1721042400000|2024-07-15 11:20:00|20440.9|20438.9|20435.4|20433.4|20442|20440|20434.5|20432.5|544
1721042700000|2024-07-15 11:25:00|20435.5|20433.5|20443.6|20441.6|20444.1|20442.1|20434.9|20432.9|673
1721043000000|2024-07-15 11:30:00|20443.8|20441.8|20443.9|20441.9|20451.4|20449.4|20443.3|20441.3|909
1721043300000|2024-07-15 11:35:00|20443.8|20441.8|20431.6|20429.6|20447|20445|20430.9|20428.9|797
1721043600000|2024-07-15 11:40:00|20431.5|20429.5|20425.5|20423.5|20431.6|20429.6|20416|20414|1244
1721043900000|2024-07-15 11:45:00|20425.4|20423.4|20433.6|20431.6|20434.3|20432.3|20423.3|20421.3|798
1721044200000|2024-07-15 11:50:00|20433.8|20431.8|20431.1|20429.1|20436.5|20434.5|20428.3|20426.3|714
1721044500000|2024-07-15 11:55:00|20431|20429|20420.3|20418.3|20432.1|20430.1|20418.5|20416.5|1138
1721044800000|2024-07-15 12:00:00|20420.5|20418.5|20412.6|20410.6|20422.6|20420.6|20398.6|20396.6|1832
1721045100000|2024-07-15 12:05:00|20412.5|20410.5|20421|20419|20425|20423|20411.3|20409.3|1139
1721045400000|2024-07-15 12:10:00|20421.3|20419.3|20432.1|20430.1|20433.8|20431.8|20421.3|20419.3|1223
1721045700000|2024-07-15 12:15:00|20432|20430|20424.9|20422.9|20437|20435|20424.4|20422.4|1109
1721046000000|2024-07-15 12:20:00|20425|20423|20428.4|20426.4|20433.4|20431.4|20424.1|20422.1|725
1721046300000|2024-07-15 12:25:00|20428.3|20426.3|20428.1|20426.1|20430.6|20428.6|20420.5|20418.5|1071
1721046600000|2024-07-15 12:30:00|20428|20426|20422.8|20420.8|20433.8|20431.8|20419.1|20417.1|1132
1721046900000|2024-07-15 12:35:00|20422.6|20420.6|20407.4|20405.4|20425.9|20423.9|20405.5|20403.5|1438
1721047200000|2024-07-15 12:40:00|20407.5|20405.5|20408|20406|20411.3|20409.3|20397.1|20395.1|1853
1721047500000|2024-07-15 12:45:00|20408.1|20406.1|20398.5|20396.5|20411|20409|20397.8|20395.8|959
1721047800000|2024-07-15 12:50:00|20398.4|20396.4|20407.4|20405.4|20409.1|20407.1|20394.9|20392.9|1362
1721048100000|2024-07-15 12:55:00|20407.3|20405.3|20401.5|20399.5|20407.5|20405.5|20397.3|20395.3|699
1721048400000|2024-07-15 13:00:00|20402|20400|20411|20409|20415.4|20413.4|20399.6|20397.6|1387
1721048700000|2024-07-15 13:05:00|20411.1|20409.1|20407.8|20405.8|20417.8|20415.8|20407.3|20405.3|1225
1721049000000|2024-07-15 13:10:00|20407.6|20405.6|20401.8|20399.8|20411.3|20409.3|20398.6|20396.6|999
1721049300000|2024-07-15 13:15:00|20401.9|20399.9|20407.5|20405.5|20412.9|20410.9|20400.4|20398.4|860
1721049600000|2024-07-15 13:20:00|20407.4|20405.4|20415.8|20413.8|20418.1|20416.1|20406.8|20404.8|1199
1721049900000|2024-07-15 13:25:00|20413.8|20411.8|20408.8|20406.8|20418.8|20416.8|20403.5|20401.5|2387
1721050200000|2024-07-15 13:30:00|20408.3|20407.3|20426.5|20425.5|20439|20438|20399.8|20398.8|20270
1721050500000|2024-07-15 13:35:00|20426.4|20425.4|20440.4|20439.4|20440.6|20439.6|20406|20405|15516
1721050800000|2024-07-15 13:40:00|20440.5|20439.5|20397|20396|20464.3|20463.3|20394.8|20393.8|18838
1721051100000|2024-07-15 13:45:00|20397.5|20396.5|20418.8|20417.8|20439.1|20438.1|20381|20380|19614
1721051400000|2024-07-15 13:50:00|20419|20418|20434|20433|20439.4|20438.4|20392.5|20391.5|15118
1721051700000|2024-07-15 13:55:00|20432.5|20431.5|20426.6|20425.6|20436|20435|20402.8|20401.8|10083
1721052000000|2024-07-15 14:00:00|20427|20426|20464.5|20463.5|20465.9|20464.9|20422.5|20421.5|10557
1721052300000|2024-07-15 14:05:00|20465.9|20464.9|20465.5|20464.5|20476.3|20475.3|20446.8|20445.8|9962
1721052600000|2024-07-15 14:10:00|20466.4|20465.4|20468.8|20467.8|20475.8|20474.8|20453.6|20452.6|8714
1721052900000|2024-07-15 14:15:00|20469|20468|20459.9|20458.9|20471|20470|20449.3|20448.3|5602
1721053200000|2024-07-15 14:20:00|20458.7|20457.7|20468.7|20467.7|20470.3|20469.3|20453.2|20452.2|4484
1721053500000|2024-07-15 14:25:00|20468.8|20467.8|20477.5|20476.5|20482.1|20481.1|20457.5|20456.5|7382
1721053800000|2024-07-15 14:30:00|20477.7|20476.7|20491.6|20490.6|20501.5|20500.5|20475.2|20474.2|8637
1721054100000|2024-07-15 14:35:00|20492|20491|20498.5|20497.5|20512.8|20511.8|20491.8|20490.8|7728
1721054400000|2024-07-15 14:40:00|20498.2|20497.2|20512.7|20511.7|20513.1|20512.1|20493.6|20492.6|6013
1721054700000|2024-07-15 14:45:00|20511.5|20510.5|20507.5|20506.5|20512.5|20511.5|20493.8|20492.8|5110
1721055000000|2024-07-15 14:50:00|20507.6|20506.6|20524.1|20523.1|20526.2|20525.2|20507.5|20506.5|7713
1721055300000|2024-07-15 14:55:00|20524|20523|20524.2|20523.2|20534.5|20533.5|20521.5|20520.5|6034
1721055600000|2024-07-15 15:00:00|20524|20523|20544|20543|20550.5|20549.5|20520.5|20519.5|9119
1721055900000|2024-07-15 15:05:00|20543.8|20542.8|20546.6|20545.6|20553.3|20552.3|20543.2|20542.2|4953
1721056200000|2024-07-15 15:10:00|20546.5|20545.5|20570.7|20569.7|20571.6|20570.6|20546.2|20545.2|6080
1721056500000|2024-07-15 15:15:00|20570.8|20569.8|20581.2|20580.2|20581.5|20580.5|20566.3|20565.3|5098
1721056800000|2024-07-15 15:20:00|20581.1|20580.1|20585.2|20584.2|20592.5|20591.5|20580.5|20579.5|5011
1721057100000|2024-07-15 15:25:00|20585|20584|20530|20529|20586.7|20585.7|20527.6|20526.6|12554
1721057400000|2024-07-15 15:30:00|20530.7|20529.7|20502.5|20501.5|20541.2|20540.2|20497.1|20496.1|12819
1721057700000|2024-07-15 15:35:00|20502.7|20501.7|20533.5|20532.5|20534.1|20533.1|20499.3|20498.3|7852
1721058000000|2024-07-15 15:40:00|20533.6|20532.6|20495.7|20494.7|20541|20540|20490.1|20489.1|7779
1721058300000|2024-07-15 15:45:00|20498.2|20497.2|20490|20489|20501.6|20500.6|20460.7|20459.7|11440
1721058600000|2024-07-15 15:50:00|20489.8|20488.8|20481.5|20480.5|20501.2|20500.2|20475.5|20474.5|5534
1721058900000|2024-07-15 15:55:00|20481.2|20480.2|20497|20496|20501.1|20500.1|20470.7|20469.7|5037
1721059200000|2024-07-15 16:00:00|20497.2|20496.2|20482.7|20481.7|20500.7|20499.7|20477|20476|5973
1721059500000|2024-07-15 16:05:00|20482.8|20481.8|20459.2|20458.2|20483|20482|20445.7|20444.7|8558
1721059800000|2024-07-15 16:10:00|20459.1|20458.1|20432.2|20431.2|20460.5|20459.5|20429.5|20428.5|10519
1721060100000|2024-07-15 16:15:00|20432.1|20431.1|20417.2|20416.2|20443.7|20442.7|20413.2|20412.2|8271
1721060400000|2024-07-15 16:20:00|20417.3|20416.3|20449.8|20448.8|20453|20452|20399.5|20398.5|8907
1721060700000|2024-07-15 16:25:00|20450|20449|20458.9|20457.9|20460|20459|20439.6|20438.6|5124
1721061000000|2024-07-15 16:30:00|20459|20458|20453.5|20452.5|20459.1|20458.1|20444.5|20443.5|4004
1721061300000|2024-07-15 16:35:00|20453.8|20452.8|20452|20451|20463.4|20462.4|20443.9|20442.9|4597
1721061600000|2024-07-15 16:40:00|20452.1|20451.1|20449.8|20448.8|20481.5|20480.5|20440.3|20439.3|9289
1721061900000|2024-07-15 16:45:00|20450.3|20449.3|20445.3|20444.3|20454.5|20453.5|20430.3|20429.3|6058
1721062200000|2024-07-15 16:50:00|20445.1|20444.1|20434.9|20433.9|20448.9|20447.9|20425.5|20424.5|4309
1721062500000|2024-07-15 16:55:00|20435.3|20434.3|20447.3|20446.3|20463.1|20462.1|20431.5|20430.5|5855
1721062800000|2024-07-15 17:00:00|20447.9|20446.9|20406.9|20405.9|20448.4|20447.4|20382.4|20381.4|13227
1721063100000|2024-07-15 17:05:00|20406.7|20405.7|20428.6|20427.6|20437.7|20436.7|20404.4|20403.4|6393
1721063400000|2024-07-15 17:10:00|20429.2|20428.2|20414.2|20413.2|20430.7|20429.7|20402.9|20401.9|4459
1721063700000|2024-07-15 17:15:00|20414.1|20413.1|20414.9|20413.9|20418.4|20417.4|20388.2|20387.2|6243
1721064000000|2024-07-15 17:20:00|20414.7|20413.7|20442.9|20441.9|20443.7|20442.7|20408.9|20407.9|5160
1721064300000|2024-07-15 17:25:00|20443.4|20442.4|20401.1|20400.1|20445.4|20444.4|20392.4|20391.4|6761
1721064600000|2024-07-15 17:30:00|20400.7|20399.7|20371.3|20370.3|20404.1|20403.1|20358.3|20357.3|9381
1721064900000|2024-07-15 17:35:00|20371.7|20370.7|20376.9|20375.9|20390.2|20389.2|20368.8|20367.8|5595
1721065200000|2024-07-15 17:40:00|20376.4|20375.4|20373.9|20372.9|20388.1|20387.1|20372.2|20371.2|4128
1721065500000|2024-07-15 17:45:00|20374.1|20373.1|20372.1|20371.1|20377.2|20376.2|20352.3|20351.3|5997
1721065800000|2024-07-15 17:50:00|20371.9|20370.9|20369.9|20368.9|20396.1|20395.1|20368.1|20367.1|6186
1721066100000|2024-07-15 17:55:00|20370.3|20369.3|20365.2|20364.2|20375.9|20374.9|20355.1|20354.1|4759
1721066400000|2024-07-15 18:00:00|20365.1|20364.1|20377.4|20376.4|20377.7|20376.7|20351.8|20350.8|4885
1721066700000|2024-07-15 18:05:00|20377.6|20376.6|20369.7|20368.7|20378.6|20377.6|20360.4|20359.4|2996
1721067000000|2024-07-15 18:10:00|20369.4|20368.4|20356.7|20355.7|20376.7|20375.7|20343.3|20342.3|5700
1721067300000|2024-07-15 18:15:00|20356.8|20355.8|20349.7|20348.7|20361.9|20360.9|20347.7|20346.7|3658
1721067600000|2024-07-15 18:20:00|20350.5|20349.5|20390.1|20389.1|20395.7|20394.7|20350.5|20349.5|5476
1721067900000|2024-07-15 18:25:00|20389.9|20388.9|20397.5|20396.5|20399.2|20398.2|20378.1|20377.1|3992
1721068200000|2024-07-15 18:30:00|20397.2|20396.2|20423|20422|20429.2|20428.2|20392|20391|6614
1721068500000|2024-07-15 18:35:00|20422.9|20421.9|20397.7|20396.7|20425.1|20424.1|20387.5|20386.5|5376
1721068800000|2024-07-15 18:40:00|20398.1|20397.1|20390.6|20389.6|20403|20402|20377.2|20376.2|3702
1721069100000|2024-07-15 18:45:00|20390.5|20389.5|20406.7|20405.7|20412.4|20411.4|20383.5|20382.5|4213
1721069400000|2024-07-15 18:50:00|20407|20406|20399.7|20398.7|20409|20408|20393.2|20392.2|3418
1721069700000|2024-07-15 18:55:00|20399.6|20398.6|20414.2|20413.2|20415|20414|20389.9|20388.9|4024
1721070000000|2024-07-15 19:00:00|20412.5|20411.5|20411.6|20410.6|20420.2|20419.2|20402.5|20401.5|4207
1721070300000|2024-07-15 19:05:00|20411.5|20410.5|20415.9|20414.9|20423.1|20422.1|20400.5|20399.5|3794
1721070600000|2024-07-15 19:10:00|20416|20415|20422.2|20421.2|20424.7|20423.7|20412.5|20411.5|3130
1721070900000|2024-07-15 19:15:00|20422.1|20421.1|20437|20436|20439.4|20438.4|20415.5|20414.5|4777
1721071200000|2024-07-15 19:20:00|20436.9|20435.9|20432|20431|20437.2|20436.2|20413.7|20412.7|5055
1721071500000|2024-07-15 19:25:00|20432.1|20431.1|20417.6|20416.6|20432.5|20431.5|20415|20414|4598
1721071800000|2024-07-15 19:30:00|20417.5|20416.5|20427|20426|20433.7|20432.7|20409.7|20408.7|4723
1721072100000|2024-07-15 19:35:00|20426.9|20425.9|20388.2|20387.2|20427.4|20426.4|20379.6|20378.6|6720
1721072400000|2024-07-15 19:40:00|20387.8|20386.8|20366.5|20365.5|20396|20395|20362.3|20361.3|6553
1721072700000|2024-07-15 19:45:00|20366.8|20365.8|20356.5|20355.5|20373.8|20372.8|20341.6|20340.6|10560
1721073000000|2024-07-15 19:50:00|20356.4|20355.4|20359.5|20358.5|20367|20366|20302.5|20301.5|17164
1721073300000|2024-07-15 19:55:00|20359.8|20358.8|20388.9|20387.9|20396|20395|20346.1|20345.1|20807
1721073600000|2024-07-15 20:00:00|20389.1|20388.1|20394|20392|20402.1|20400.1|20381.8|20379.8|7493
1721073900000|2024-07-15 20:05:00|20394.1|20392.1|20396.1|20394.1|20397|20395|20386.9|20384.9|1645
1721074200000|2024-07-15 20:10:00|20396.3|20394.3|20401.8|20399.8|20402.1|20400.1|20394.4|20392.4|1317
1721074500000|2024-07-15 20:15:00|20401.9|20399.9|20402.8|20400.8|20403.8|20401.8|20398.3|20396.3|497
1721074800000|2024-07-15 20:20:00|20403|20401|20406.9|20404.9|20409|20407|20402.5|20400.5|1193
1721075100000|2024-07-15 20:25:00|20406.1|20404.1|20416|20414|20417.3|20415.3|20406.1|20404.1|1530
1721075400000|2024-07-15 20:30:00|20416.5|20414.5|20424.3|20422.3|20427.5|20425.5|20414.5|20412.5|920
1721075700000|2024-07-15 20:35:00|20424.1|20422.1|20419.8|20417.8|20424.9|20422.9|20418.4|20416.4|1162
1721076000000|2024-07-15 20:40:00|20420|20418|20416.1|20414.1|20420.3|20418.3|20414.6|20412.6|958
1721076300000|2024-07-15 20:45:00|20416.3|20414.3|20416.3|20414.3|20417.4|20415.4|20411.8|20409.8|400
1721076600000|2024-07-15 20:50:00|20416.1|20414.1|20419.1|20417.1|20419.3|20417.3|20414|20412|175
1721076900000|2024-07-15 20:55:00|20419.3|20417.3|20423.1|20418.1|20423.4|20421.4|20418.1|20416.1|337
1721077200000|2024-07-15 21:00:00|20423.2|20418.2|20425.8|20420.8|20427|20422|20423.1|20418.1|0
1721077500000|2024-07-15 21:05:00|20425.6|20420.6|20426.6|20421.6|20427|20422|20425.6|20420.6|0
1721077800000|2024-07-15 21:10:00|20426.4|20421.4|20426.9|20421.9|20427.6|20422.6|20426.4|20421.4|0
1721078100000|2024-07-15 21:15:00|20427|20422|20429.6|20424.6|20429.7|20424.7|20426.4|20421.4|0
1721078400000|2024-07-15 21:20:00|20429.7|20424.7|20431.8|20426.8|20431.8|20426.8|20429.7|20424.7|0
1721078700000|2024-07-15 21:25:00|20431.9|20426.9|20429.8|20424.8|20432.4|20427.4|20428.5|20423.5|0
1721079000000|2024-07-15 21:30:00|20429.9|20424.9|20429.3|20424.3|20430|20425|20429|20424|0
1721079300000|2024-07-15 21:35:00|20429.2|20424.2|20429.5|20424.5|20430.2|20425.2|20428.9|20423.9|0
1721079600000|2024-07-15 21:40:00|20429.4|20424.4|20429.6|20424.6|20430.1|20425.1|20429.3|20424.3|0
1721079900000|2024-07-15 21:45:00|20429.7|20424.7|20429|20424|20429.7|20424.7|20428.1|20423.1|0
1721080200000|2024-07-15 21:50:00|20426.5|20421.5|20428.2|20423.2|20428.2|20423.2|20426.5|20421.5|0
1721080500000|2024-07-15 21:55:00|20428.1|20423.1|20428.2|20423.2|20428.2|20423.2|20426.9|20421.9|0
1721080800000|2024-07-15 22:00:00|20424.5|20422.5|20432.8|20430.8|20437.1|20435.1|20424.5|20422.5|788
1721081100000|2024-07-15 22:05:00|20433.4|20431.4|20436.8|20434.8|20438.9|20436.9|20431.6|20429.6|287
1721081400000|2024-07-15 22:10:00|20436.9|20434.9|20436.9|20434.9|20438.6|20436.6|20434.9|20432.9|224
1721081700000|2024-07-15 22:15:00|20436.8|20434.8|20441.8|20439.8|20443.4|20441.4|20436.8|20434.8|335
1721082000000|2024-07-15 22:20:00|20441.9|20439.9|20445.4|20443.4|20445.5|20443.5|20440.8|20438.8|282
1721082300000|2024-07-15 22:25:00|20445.1|20443.1|20445.8|20443.8|20446.4|20444.4|20442.8|20440.8|223
1721082600000|2024-07-15 22:30:00|20446|20444|20438.6|20436.6|20446.3|20444.3|20431.8|20429.8|665
1721082900000|2024-07-15 22:35:00|20438.5|20436.5|20431.9|20429.9|20441.9|20439.9|20431.8|20429.8|346
1721083200000|2024-07-15 22:40:00|20432|20430|20433.8|20431.8|20437.6|20435.6|20430.1|20428.1|226
1721083500000|2024-07-15 22:45:00|20434.6|20432.6|20435.6|20433.6|20438.6|20436.6|20434.1|20432.1|143
1721083800000|2024-07-15 22:50:00|20435.5|20433.5|20436|20434|20436.6|20434.6|20432.6|20430.6|117
1721084100000|2024-07-15 22:55:00|20436.1|20434.1|20434.1|20432.1|20436.4|20434.4|20430.1|20428.1|116
1721084400000|2024-07-15 23:00:00|20434.3|20432.3|20432.3|20430.3|20435.8|20433.8|20431.3|20429.3|118
1721084700000|2024-07-15 23:05:00|20432.4|20430.4|20436.3|20434.3|20437.1|20435.1|20432.1|20430.1|100
1721085000000|2024-07-15 23:10:00|20436.4|20434.4|20437|20435|20437|20435|20434.6|20432.6|64
1721085300000|2024-07-15 23:15:00|20436.9|20434.9|20438|20436|20439.1|20437.1|20436.4|20434.4|115
1721085600000|2024-07-15 23:20:00|20437.9|20435.9|20437.6|20435.6|20438.9|20436.9|20434.8|20432.8|155
1721085900000|2024-07-15 23:25:00|20437.8|20435.8|20439.5|20437.5|20439.5|20437.5|20436.1|20434.1|86
1721086200000|2024-07-15 23:30:00|20439.6|20437.6|20440.3|20438.3|20442.1|20440.1|20438|20436|172
1721086500000|2024-07-15 23:35:00|20440.1|20438.1|20441.8|20439.8|20442.3|20440.3|20440.1|20438.1|58
1721086800000|2024-07-15 23:40:00|20442|20440|20442|20440|20442.8|20440.8|20440.5|20438.5|104
1721087100000|2024-07-15 23:45:00|20441.9|20439.9|20439.4|20437.4|20442.5|20440.5|20436.8|20434.8|180
1721087400000|2024-07-15 23:50:00|20439.3|20437.3|20432.8|20430.8|20439.4|20437.4|20432.6|20430.6|433
1721087700000|2024-07-15 23:55:00|20432.9|20430.9|20431.4|20429.4|20435.4|20433.4|20429.9|20427.9|592
1721088000000|2024-07-16 00:00:00|20431.9|20429.9|20429.5|20427.5|20435.3|20433.3|20429.1|20427.1|311
1721088300000|2024-07-16 00:05:00|20429.4|20427.4|20429.8|20427.8|20431.3|20429.3|20427.8|20425.8|142
1721088600000|2024-07-16 00:10:00|20429.9|20427.9|20434.1|20432.1|20438.3|20436.3|20429.6|20427.6|460
1721088900000|2024-07-16 00:15:00|20434|20432|20434|20432|20437.6|20435.6|20432.4|20430.4|222
1721089200000|2024-07-16 00:20:00|20434.1|20432.1|20434.3|20432.3|20439.8|20437.8|20431.8|20429.8|438
1721089500000|2024-07-16 00:25:00|20434.4|20432.4|20433.3|20431.3|20435.8|20433.8|20432.9|20430.9|290
1721089800000|2024-07-16 00:30:00|20433.1|20431.1|20429.8|20427.8|20433.6|20431.6|20429.5|20427.5|324
1721090100000|2024-07-16 00:35:00|20429.3|20427.3|20420.4|20418.4|20430.1|20428.1|20419.1|20417.1|476
1721090400000|2024-07-16 00:40:00|20420.5|20418.5|20420|20418|20424.5|20422.5|20419.9|20417.9|207
1721090700000|2024-07-16 00:45:00|20419.8|20417.8|20428|20426|20428.1|20426.1|20418.6|20416.6|178
1721091000000|2024-07-16 00:50:00|20428.6|20426.6|20425.1|20423.1|20429.8|20427.8|20424.9|20422.9|95
1721091300000|2024-07-16 00:55:00|20425.3|20423.3|20427.6|20425.6|20428|20426|20424.9|20422.9|95
1721091600000|2024-07-16 01:00:00|20427.5|20425.5|20430.3|20428.3|20433.4|20431.4|20427.3|20425.3|257
1721091900000|2024-07-16 01:05:00|20430.4|20428.4|20435.9|20433.9|20436|20434|20428.4|20426.4|292
1721092200000|2024-07-16 01:10:00|20436|20434|20429.9|20427.9|20436.4|20434.4|20429.8|20427.8|246
1721092500000|2024-07-16 01:15:00|20430|20428|20426.4|20424.4|20432.1|20430.1|20419.8|20417.8|888
1721092800000|2024-07-16 01:20:00|20426.5|20424.5|20429.6|20427.6|20431.9|20429.9|20422.4|20420.4|566
1721093100000|2024-07-16 01:25:00|20429.5|20427.5|20427.8|20425.8|20430.9|20428.9|20425.8|20423.8|196
1721093400000|2024-07-16 01:30:00|20427.5|20425.5|20431.3|20429.3|20433.4|20431.4|20427.5|20425.5|455
1721093700000|2024-07-16 01:35:00|20431.1|20429.1|20430.3|20428.3|20434.8|20432.8|20429.3|20427.3|379
1721094000000|2024-07-16 01:40:00|20431.3|20429.3|20430.4|20428.4|20433.6|20431.6|20427|20425|461
1721094300000|2024-07-16 01:45:00|20430.1|20428.1|20429.8|20427.8|20432.6|20430.6|20427.4|20425.4|636
1721094600000|2024-07-16 01:50:00|20429.6|20427.6|20430|20428|20431.9|20429.9|20428.5|20426.5|474
1721094900000|2024-07-16 01:55:00|20430.1|20428.1|20432.5|20430.5|20432.6|20430.6|20427.4|20425.4|458
1721095200000|2024-07-16 02:00:00|20432.6|20430.6|20440.5|20438.5|20442.4|20440.4|20432.4|20430.4|920
1721095500000|2024-07-16 02:05:00|20441|20439|20445|20443|20445.5|20443.5|20440.3|20438.3|668
1721095800000|2024-07-16 02:10:00|20445.3|20443.3|20448.3|20446.3|20448.9|20446.9|20441.4|20439.4|331
1721096100000|2024-07-16 02:15:00|20448.1|20446.1|20443.5|20441.5|20450|20448|20442|20440|316
1721096400000|2024-07-16 02:20:00|20443.4|20441.4|20447.8|20445.8|20447.8|20445.8|20441.4|20439.4|170
1721096700000|2024-07-16 02:25:00|20447.9|20445.9|20450.8|20448.8|20450.8|20448.8|20446.3|20444.3|172
1721097000000|2024-07-16 02:30:00|20450.6|20448.6|20441.8|20439.8|20451|20449|20441.8|20439.8|283
1721097300000|2024-07-16 02:35:00|20441.9|20439.9|20445.3|20443.3|20446.8|20444.8|20441.8|20439.8|144
1721097600000|2024-07-16 02:40:00|20445.1|20443.1|20446.8|20444.8|20448.9|20446.9|20445.1|20443.1|123
1721097900000|2024-07-16 02:45:00|20446.5|20444.5|20449.3|20447.3|20449.4|20447.4|20446.4|20444.4|85
1721098200000|2024-07-16 02:50:00|20449.4|20447.4|20449.4|20447.4|20451.1|20449.1|20448.6|20446.6|100
1721098500000|2024-07-16 02:55:00|20449.5|20447.5|20452.9|20450.9|20454.4|20452.4|20449.5|20447.5|182
1721098800000|2024-07-16 03:00:00|20453|20451|20447.1|20445.1|20453.5|20451.5|20444.6|20442.6|271
1721099100000|2024-07-16 03:05:00|20447.3|20445.3|20441.8|20439.8|20447.5|20445.5|20441|20439|170
1721099400000|2024-07-16 03:10:00|20441.9|20439.9|20444.4|20442.4|20444.9|20442.9|20439.8|20437.8|227
1721099700000|2024-07-16 03:15:00|20444.3|20442.3|20446.8|20444.8|20446.8|20444.8|20441.9|20439.9|129
1721100000000|2024-07-16 03:20:00|20446.6|20444.6|20449.3|20447.3|20450.8|20448.8|20446.3|20444.3|176
1721100300000|2024-07-16 03:25:00|20449.1|20447.1|20448.4|20446.4|20450.6|20448.6|20447.3|20445.3|102
1721100600000|2024-07-16 03:30:00|20448.5|20446.5|20446.4|20444.4|20449.4|20447.4|20445.1|20443.1|90
1721100900000|2024-07-16 03:35:00|20446.3|20444.3|20450.1|20448.1|20450.3|20448.3|20446.3|20444.3|116
1721101200000|2024-07-16 03:40:00|20450|20448|20446.8|20444.8|20452|20450|20446.1|20444.1|119
1721101500000|2024-07-16 03:45:00|20446.9|20444.9|20447.9|20445.9|20450.3|20448.3|20445|20443|170
1721101800000|2024-07-16 03:50:00|20448|20446|20448.9|20446.9|20452.4|20450.4|20447.8|20445.8|129
1721102100000|2024-07-16 03:55:00|20448.8|20446.8|20446.9|20444.9|20451.4|20449.4|20446.9|20444.9|127
1721102400000|2024-07-16 04:00:00|20447|20445|20444.6|20442.6|20447.9|20445.9|20444|20442|123
1721102700000|2024-07-16 04:05:00|20444.9|20442.9|20446.9|20444.9|20448.4|20446.4|20443.8|20441.8|126
1721103000000|2024-07-16 04:10:00|20447|20445|20452.1|20450.1|20452.6|20450.6|20447|20445|184
1721103300000|2024-07-16 04:15:00|20452|20450|20446.9|20444.9|20452.6|20450.6|20446.8|20444.8|96
1721103600000|2024-07-16 04:20:00|20447.3|20445.3|20447.1|20445.1|20449.5|20447.5|20445.5|20443.5|132
1721103900000|2024-07-16 04:25:00|20447|20445|20443.8|20441.8|20447.8|20445.8|20443.8|20441.8|82
1721104200000|2024-07-16 04:30:00|20443.6|20441.6|20445.3|20443.3|20445.8|20443.8|20442.3|20440.3|98
1721104500000|2024-07-16 04:35:00|20445.1|20443.1|20445.4|20443.4|20446.9|20444.9|20443.8|20441.8|85
1721104800000|2024-07-16 04:40:00|20445.3|20443.3|20443.1|20441.1|20446.6|20444.6|20443.1|20441.1|81
1721105100000|2024-07-16 04:45:00|20443.3|20441.3|20444.9|20442.9|20445.9|20443.9|20441.9|20439.9|126
1721105400000|2024-07-16 04:50:00|20445|20443|20443.3|20441.3|20445.8|20443.8|20443.1|20441.1|111
1721105700000|2024-07-16 04:55:00|20443.1|20441.1|20438.8|20436.8|20443.6|20441.6|20438.4|20436.4|231
1721106000000|2024-07-16 05:00:00|20438.9|20436.9|20440.4|20438.4|20441.5|20439.5|20436.6|20434.6|266
1721106300000|2024-07-16 05:05:00|20440.5|20438.5|20438.3|20436.3|20440.6|20438.6|20437.3|20435.3|101
1721106600000|2024-07-16 05:10:00|20438.4|20436.4|20438.1|20436.1|20442.6|20440.6|20437.5|20435.5|181
1721106900000|2024-07-16 05:15:00|20438.3|20436.3|20439.8|20437.8|20441.4|20439.4|20438.1|20436.1|68
1721107200000|2024-07-16 05:20:00|20439.6|20437.6|20439.8|20437.8|20441|20439|20438.6|20436.6|72
1721107500000|2024-07-16 05:25:00|20439.6|20437.6|20442.5|20440.5|20442.5|20440.5|20439.4|20437.4|91
1721107800000|2024-07-16 05:30:00|20442.6|20440.6|20446|20444|20448.3|20446.3|20442.6|20440.6|227
1721108100000|2024-07-16 05:35:00|20445.9|20443.9|20441.8|20439.8|20447.6|20445.6|20438.9|20436.9|178
1721108400000|2024-07-16 05:40:00|20441.6|20439.6|20447|20445|20447.5|20445.5|20441.5|20439.5|136
1721108700000|2024-07-16 05:45:00|20447.3|20445.3|20445.4|20443.4|20447.9|20445.9|20445|20443|119
1721109000000|2024-07-16 05:50:00|20445.3|20443.3|20437.8|20435.8|20445.4|20443.4|20434.3|20432.3|345
1721109300000|2024-07-16 05:55:00|20437.6|20435.6|20439.9|20437.9|20440.4|20438.4|20433.1|20431.1|286
1721109600000|2024-07-16 06:00:00|20440|20438|20433.8|20431.8|20440.9|20438.9|20429.8|20427.8|441
1721109900000|2024-07-16 06:05:00|20433.4|20431.4|20427.8|20425.8|20433.5|20431.5|20426.6|20424.6|383
1721110200000|2024-07-16 06:10:00|20427.9|20425.9|20426.1|20424.1|20431.8|20429.8|20425.1|20423.1|277
1721110500000|2024-07-16 06:15:00|20426|20424|20427.6|20425.6|20428.4|20426.4|20423|20421|183
1721110800000|2024-07-16 06:20:00|20427.5|20425.5|20430.3|20428.3|20431.8|20429.8|20426.5|20424.5|271
1721111100000|2024-07-16 06:25:00|20429.9|20427.9|20429.1|20427.1|20432.1|20430.1|20424.4|20422.4|305
1721111400000|2024-07-16 06:30:00|20429|20427|20430.3|20428.3|20430.9|20428.9|20427.4|20425.4|154
1721111700000|2024-07-16 06:35:00|20430.4|20428.4|20431.4|20429.4|20433.3|20431.3|20428.9|20426.9|207
1721112000000|2024-07-16 06:40:00|20431.3|20429.3|20421.3|20419.3|20431.3|20429.3|20418.5|20416.5|519
1721112300000|2024-07-16 06:45:00|20421.1|20419.1|20422.4|20420.4|20424.6|20422.6|20421.1|20419.1|230
1721112600000|2024-07-16 06:50:00|20421.9|20419.9|20416.3|20414.3|20424.8|20422.8|20413.4|20411.4|426
1721112900000|2024-07-16 06:55:00|20416.1|20414.1|20419.6|20417.6|20420.1|20418.1|20414.9|20412.9|225
1721113200000|2024-07-16 07:00:00|20419.5|20417.5|20395.4|20393.4|20419.5|20417.5|20391|20389|1121
1721113500000|2024-07-16 07:05:00|20395.3|20393.3|20382.4|20380.4|20396.3|20394.3|20379|20377|1438
1721113800000|2024-07-16 07:10:00|20382.9|20380.9|20366.4|20364.4|20387.1|20385.1|20363|20361|1227
1721114100000|2024-07-16 07:15:00|20366.5|20364.5|20380.5|20378.5|20381.4|20379.4|20366|20364|771
1721114400000|2024-07-16 07:20:00|20380.4|20378.4|20389.4|20387.4|20389.5|20387.5|20377.4|20375.4|592
1721114700000|2024-07-16 07:25:00|20389.1|20387.1|20391.6|20389.6|20395|20393|20387.1|20385.1|472
1721115000000|2024-07-16 07:30:00|20391.5|20389.5|20390.6|20388.6|20392.8|20390.8|20385.3|20383.3|609
1721115300000|2024-07-16 07:35:00|20390.8|20388.8|20395.1|20393.1|20397.3|20395.3|20384.9|20382.9|483
1721115600000|2024-07-16 07:40:00|20395.3|20393.3|20390.3|20388.3|20399.6|20397.6|20389.6|20387.6|694
1721115900000|2024-07-16 07:45:00|20390.6|20388.6|20392|20390|20397.8|20395.8|20389.8|20387.8|365
1721116200000|2024-07-16 07:50:00|20392.1|20390.1|20390|20388|20392.4|20390.4|20386.5|20384.5|466
1721116500000|2024-07-16 07:55:00|20390.1|20388.1|20381|20379|20396.6|20394.6|20378.8|20376.8|663
1721116800000|2024-07-16 08:00:00|20381.6|20379.6|20360.1|20358.1|20386.3|20384.3|20355.1|20353.1|1485
1721117100000|2024-07-16 08:05:00|20359.5|20357.5|20349.5|20347.5|20360.4|20358.4|20348|20346|1449
1721117400000|2024-07-16 08:10:00|20349.4|20347.4|20356.1|20354.1|20357.9|20355.9|20341.1|20339.1|1774
1721117700000|2024-07-16 08:15:00|20356|20354|20354.9|20352.9|20358.5|20356.5|20348.3|20346.3|709
1721118000000|2024-07-16 08:20:00|20355|20353|20377.9|20375.9|20381.4|20379.4|20354.8|20352.8|1029
1721118300000|2024-07-16 08:25:00|20377.8|20375.8|20368.5|20366.5|20379.6|20377.6|20365.5|20363.5|699
1721118600000|2024-07-16 08:30:00|20368.6|20366.6|20369.3|20367.3|20375.1|20373.1|20361.3|20359.3|660
1721118900000|2024-07-16 08:35:00|20369.1|20367.1|20365.3|20363.3|20372.9|20370.9|20364|20362|348
1721119200000|2024-07-16 08:40:00|20365.9|20363.9|20373.9|20371.9|20375.9|20373.9|20364.8|20362.8|349
1721119500000|2024-07-16 08:45:00|20373.8|20371.8|20364.6|20362.6|20373.8|20371.8|20362|20360|354
1721119800000|2024-07-16 08:50:00|20364.8|20362.8|20387.4|20385.4|20393.6|20391.6|20364.1|20362.1|1135
1721120100000|2024-07-16 08:55:00|20387.6|20385.6|20401.9|20399.9|20405.3|20403.3|20386.1|20384.1|977
1721120400000|2024-07-16 09:00:00|20402|20400|20403.9|20401.9|20410.1|20408.1|20402|20400|729
1721120700000|2024-07-16 09:05:00|20403.8|20401.8|20389.6|20387.6|20403.8|20401.8|20389.4|20387.4|682
1721121000000|2024-07-16 09:10:00|20389.8|20387.8|20394.9|20392.9|20399|20397|20388.3|20386.3|403
1721121300000|2024-07-16 09:15:00|20395|20393|20399.1|20397.1|20405.1|20403.1|20394.3|20392.3|584
1721121600000|2024-07-16 09:20:00|20399|20397|20398.4|20396.4|20402|20400|20395|20393|235
1721121900000|2024-07-16 09:25:00|20398.5|20396.5|20395.1|20393.1|20399.5|20397.5|20394.8|20392.8|204
1721122200000|2024-07-16 09:30:00|20395|20393|20388.9|20386.9|20395.5|20393.5|20383.5|20381.5|729
1721122500000|2024-07-16 09:35:00|20388.8|20386.8|20377.4|20375.4|20388.8|20386.8|20376.8|20374.8|407
1721122800000|2024-07-16 09:40:00|20377.3|20375.3|20385.5|20383.5|20386.6|20384.6|20375.5|20373.5|455
1721123100000|2024-07-16 09:45:00|20385.4|20383.4|20394.9|20392.9|20396|20394|20384.9|20382.9|539
1721123400000|2024-07-16 09:50:00|20393.6|20391.6|20396|20394|20400.3|20398.3|20393.1|20391.1|368
1721123700000|2024-07-16 09:55:00|20396.1|20394.1|20399.9|20397.9|20402.3|20400.3|20392.4|20390.4|588
1721124000000|2024-07-16 10:00:00|20399.8|20397.8|20403|20401|20407.9|20405.9|20396.8|20394.8|687
1721124300000|2024-07-16 10:05:00|20402.6|20400.6|20401|20399|20405.1|20403.1|20395.9|20393.9|572
1721124600000|2024-07-16 10:10:00|20400.9|20398.9|20406.4|20404.4|20412.4|20410.4|20400.5|20398.5|786
1721124900000|2024-07-16 10:15:00|20406.5|20404.5|20411.4|20409.4|20413.3|20411.3|20402.4|20400.4|348
1721125200000|2024-07-16 10:20:00|20411.3|20409.3|20419.6|20417.6|20423.4|20421.4|20411.1|20409.1|1092
1721125500000|2024-07-16 10:25:00|20419.5|20417.5|20426.8|20424.8|20426.8|20424.8|20419.3|20417.3|396
1721125800000|2024-07-16 10:30:00|20426.9|20424.9|20432.4|20430.4|20434.3|20432.3|20424.8|20422.8|917
1721126100000|2024-07-16 10:35:00|20432.3|20430.3|20420.3|20418.3|20432.3|20430.3|20419.8|20417.8|613
1721126400000|2024-07-16 10:40:00|20420.1|20418.1|20423.8|20421.8|20429|20427|20420|20418|326
1721126700000|2024-07-16 10:45:00|20423.9|20421.9|20426.9|20424.9|20429.6|20427.6|20423.4|20421.4|294
1721127000000|2024-07-16 10:50:00|20427|20425|20425.3|20423.3|20427.4|20425.4|20423.4|20421.4|191
1721127300000|2024-07-16 10:55:00|20425.4|20423.4|20419.1|20417.1|20425.8|20423.8|20414.6|20412.6|650
1721127600000|2024-07-16 11:00:00|20420.4|20418.4|20435.6|20433.6|20436.8|20434.8|20420.4|20418.4|719
1721127900000|2024-07-16 11:05:00|20435.8|20433.8|20433.6|20431.6|20435.8|20433.8|20430.3|20428.3|574
1721128200000|2024-07-16 11:10:00|20433.8|20431.8|20428.5|20426.5|20434.6|20432.6|20426.9|20424.9|1232
1721128500000|2024-07-16 11:15:00|20428.4|20426.4|20430|20428|20434.8|20432.8|20428.1|20426.1|769
1721128800000|2024-07-16 11:20:00|20429.9|20427.9|20417.3|20415.3|20431|20429|20416.6|20414.6|530
1721129100000|2024-07-16 11:25:00|20417.4|20415.4|20426.1|20424.1|20431.4|20429.4|20417|20415|915
1721129400000|2024-07-16 11:30:00|20426|20424|20428.6|20426.6|20431|20429|20423.8|20421.8|494
1721129700000|2024-07-16 11:35:00|20428.5|20426.5|20420|20418|20434.5|20432.5|20419.9|20417.9|875
1721130000000|2024-07-16 11:40:00|20420.1|20418.1|20425.8|20423.8|20426.8|20424.8|20416.9|20414.9|789
1721130300000|2024-07-16 11:45:00|20425.4|20423.4|20430.3|20428.3|20431|20429|20423.5|20421.5|433
1721130600000|2024-07-16 11:50:00|20429.9|20427.9|20428|20426|20430.8|20428.8|20424.8|20422.8|267
1721130900000|2024-07-16 11:55:00|20428.1|20426.1|20430.5|20428.5|20431.5|20429.5|20424.8|20422.8|278
1721131200000|2024-07-16 12:00:00|20430.8|20428.8|20431.3|20429.3|20434.8|20432.8|20426.8|20424.8|552
1721131500000|2024-07-16 12:05:00|20431.1|20429.1|20432.8|20430.8|20435.8|20433.8|20429.9|20427.9|604
1721131800000|2024-07-16 12:10:00|20432.6|20430.6|20429.5|20427.5|20433.5|20431.5|20424.8|20422.8|599
1721132100000|2024-07-16 12:15:00|20429.6|20427.6|20427.3|20425.3|20433|20431|20424.8|20422.8|566
1721132400000|2024-07-16 12:20:00|20427.4|20425.4|20432|20430|20433.6|20431.6|20426.9|20424.9|401
1721132700000|2024-07-16 12:25:00|20432.1|20430.1|20429.6|20427.6|20434.6|20432.6|20429.5|20427.5|287
1721133000000|2024-07-16 12:30:00|20405.3|20403.3|20441.1|20439.1|20446.4|20444.4|20388.1|20386.1|4880
1721133300000|2024-07-16 12:35:00|20441.4|20439.4|20435.4|20433.4|20448.1|20446.1|20434.4|20432.4|1694
1721133600000|2024-07-16 12:40:00|20435.5|20433.5|20450.9|20448.9|20452.6|20450.6|20431.5|20429.5|1682
1721133900000|2024-07-16 12:45:00|20451.1|20449.1|20433.1|20431.1|20451.9|20449.9|20433.1|20431.1|1005
1721134200000|2024-07-16 12:50:00|20433|20431|20430.8|20428.8|20434.8|20432.8|20420.5|20418.5|1704
1721134500000|2024-07-16 12:55:00|20430.3|20428.3|20437.8|20435.8|20438.4|20436.4|20423.5|20421.5|976
1721134800000|2024-07-16 13:00:00|20437.6|20435.6|20423.1|20421.1|20438|20436|20421.8|20419.8|1485
1721135100000|2024-07-16 13:05:00|20423|20421|20437.3|20435.3|20437.6|20435.6|20423|20421|1050
1721135400000|2024-07-16 13:10:00|20437.4|20435.4|20440|20438|20443.6|20441.6|20432.3|20430.3|975
1721135700000|2024-07-16 13:15:00|20440.1|20438.1|20440|20438|20443.3|20441.3|20435.9|20433.9|894
1721136000000|2024-07-16 13:20:00|20440.1|20438.1|20438.5|20436.5|20442|20440|20435.1|20433.1|633
1721136300000|2024-07-16 13:25:00|20441.4|20439.4|20448.8|20446.8|20450.3|20448.3|20435.3|20433.3|2947
1721136600000|2024-07-16 13:30:00|20448.3|20447.3|20464.8|20463.8|20470.5|20469.5|20430.3|20429.3|16975
1721136900000|2024-07-16 13:35:00|20464.5|20463.5|20479|20478|20482.8|20481.8|20433.4|20432.4|13675
1721137200000|2024-07-16 13:40:00|20478.9|20477.9|20430.5|20429.5|20479.8|20478.8|20430|20429|10458
1721137500000|2024-07-16 13:45:00|20431.5|20430.5|20401.4|20400.4|20447.8|20446.8|20399.9|20398.9|13129
1721137800000|2024-07-16 13:50:00|20401.5|20400.5|20426.4|20425.4|20434.4|20433.4|20401|20400|10714
1721138100000|2024-07-16 13:55:00|20426.3|20425.3|20379.9|20378.9|20427.2|20426.2|20366.4|20365.4|13268
1721138400000|2024-07-16 14:00:00|20380.2|20379.2|20328.2|20327.2|20393.9|20392.9|20324.9|20323.9|17918
1721138700000|2024-07-16 14:05:00|20327.5|20326.5|20302.3|20301.3|20334.4|20333.4|20284.9|20283.9|18279
1721139000000|2024-07-16 14:10:00|20302.7|20301.7|20300.7|20299.7|20322.4|20321.4|20297.9|20296.9|9807
1721139300000|2024-07-16 14:15:00|20300.9|20299.9|20339.2|20338.2|20340.2|20339.2|20291.4|20290.4|12635
1721139600000|2024-07-16 14:20:00|20339.4|20338.4|20306.7|20305.7|20352|20351|20295.2|20294.2|12246
1721139900000|2024-07-16 14:25:00|20306.2|20305.2|20320.9|20319.9|20335.7|20334.7|20300.7|20299.7|8597
1721140200000|2024-07-16 14:30:00|20321.1|20320.1|20327.9|20326.9|20347.1|20346.1|20306.7|20305.7|8807
1721140500000|2024-07-16 14:35:00|20327.7|20326.7|20347.5|20346.5|20353.6|20352.6|20307.2|20306.2|9023
1721140800000|2024-07-16 14:40:00|20348|20347|20356.6|20355.6|20377.2|20376.2|20340.9|20339.9|10242
1721141100000|2024-07-16 14:45:00|20358.2|20357.2|20366.2|20365.2|20370.2|20369.2|20346.4|20345.4|6235
1721141400000|2024-07-16 14:50:00|20366.4|20365.4|20350.5|20349.5|20373.9|20372.9|20342.5|20341.5|6259
1721141700000|2024-07-16 14:55:00|20350.4|20349.4|20339.4|20338.4|20356.6|20355.6|20330|20329|7080
1721142000000|2024-07-16 15:00:00|20339.7|20338.7|20366|20365|20366.7|20365.7|20320.2|20319.2|9422
1721142300000|2024-07-16 15:05:00|20366.1|20365.1|20392.1|20391.1|20399.4|20398.4|20359|20358|9082
1721142600000|2024-07-16 15:10:00|20392.2|20391.2|20371.2|20370.2|20405.9|20404.9|20367.4|20366.4|8574
1721142900000|2024-07-16 15:15:00|20371.1|20370.1|20368|20367|20379|20378|20362.2|20361.2|5436
1721143200000|2024-07-16 15:20:00|20368.2|20367.2|20364.7|20363.7|20371.2|20370.2|20352.9|20351.9|4886
1721143500000|2024-07-16 15:25:00|20364.6|20363.6|20354.7|20353.7|20375|20374|20347|20346|4807
1721143800000|2024-07-16 15:30:00|20354.2|20353.2|20331.1|20330.1|20362|20361|20323.2|20322.2|8206
1721144100000|2024-07-16 15:35:00|20331|20330|20350.7|20349.7|20351|20350|20323.7|20322.7|4685
1721144400000|2024-07-16 15:40:00|20352.6|20351.6|20344.6|20343.6|20355.6|20354.6|20337.6|20336.6|3574
1721144700000|2024-07-16 15:45:00|20344.5|20343.5|20348.3|20347.3|20360.7|20359.7|20342.6|20341.6|3889
1721145000000|2024-07-16 15:50:00|20348.5|20347.5|20364.8|20363.8|20375.1|20374.1|20347.7|20346.7|4812
1721145300000|2024-07-16 15:55:00|20365|20364|20350.1|20349.1|20369.6|20368.6|20343.7|20342.7|4005
1721145600000|2024-07-16 16:00:00|20350.2|20349.2|20356.1|20355.1|20366.3|20365.3|20349.6|20348.6|3488
1721145900000|2024-07-16 16:05:00|20356.2|20355.2|20321.6|20320.6|20359.1|20358.1|20319.6|20318.6|4820
1721146200000|2024-07-16 16:10:00|20321.7|20320.7|20318.6|20317.6|20333.8|20332.8|20293.5|20292.5|8311
1721146500000|2024-07-16 16:15:00|20320.3|20319.3|20297.8|20296.8|20328.6|20327.6|20270|20269|11367
1721146800000|2024-07-16 16:20:00|20296.7|20295.7|20291.8|20290.8|20305.8|20304.8|20280.1|20279.1|5603
1721147100000|2024-07-16 16:25:00|20292|20291|20286.5|20285.5|20296.6|20295.6|20280.8|20279.8|3856
1721147400000|2024-07-16 16:30:00|20286.8|20285.8|20274|20273|20289.8|20288.8|20264.1|20263.1|6469
1721147700000|2024-07-16 16:35:00|20274.1|20273.1|20302.8|20301.8|20316.6|20315.6|20274.1|20273.1|7244
1721148000000|2024-07-16 16:40:00|20303|20302|20272.8|20271.8|20308.3|20307.3|20268.6|20267.6|5986
1721148300000|2024-07-16 16:45:00|20272.7|20271.7|20321|20320|20323.1|20322.1|20271.3|20270.3|7578
1721148600000|2024-07-16 16:50:00|20321.1|20320.1|20335.8|20334.8|20336.8|20335.8|20317.1|20316.1|5597
1721148900000|2024-07-16 16:55:00|20335.6|20334.6|20345.1|20344.1|20348.1|20347.1|20330.1|20329.1|4943
1721149200000|2024-07-16 17:00:00|20343.6|20342.6|20330.1|20329.1|20343.6|20342.6|20329.4|20328.4|3831
1721149500000|2024-07-16 17:05:00|20330.4|20329.4|20333.9|20332.9|20336.1|20335.1|20314.9|20313.9|4189
1721149800000|2024-07-16 17:10:00|20334|20333|20321.4|20320.4|20335.6|20334.6|20312|20311|3530
1721150100000|2024-07-16 17:15:00|20321.9|20320.9|20313.8|20312.8|20326.6|20325.6|20298.6|20297.6|4754
1721150400000|2024-07-16 17:20:00|20313.9|20312.9|20312.6|20311.6|20320.6|20319.6|20305.1|20304.1|3406
1721150700000|2024-07-16 17:25:00|20312.4|20311.4|20309.1|20308.1|20326.1|20325.1|20306.6|20305.6|3022
1721151000000|2024-07-16 17:30:00|20309.5|20308.5|20319|20318|20321.8|20320.8|20296.9|20295.9|3837
1721151300000|2024-07-16 17:35:00|20318.8|20317.8|20301.5|20300.5|20319.1|20318.1|20293.4|20292.4|3670
1721151600000|2024-07-16 17:40:00|20301.1|20300.1|20304.8|20303.8|20309.6|20308.6|20293.1|20292.1|3087
1721151900000|2024-07-16 17:45:00|20304.4|20303.4|20311.9|20310.9|20322.6|20321.6|20302.1|20301.1|3326
1721152200000|2024-07-16 17:50:00|20312|20311|20317.6|20316.6|20321.6|20320.6|20305.4|20304.4|3400
1721152500000|2024-07-16 17:55:00|20317.5|20316.5|20323.4|20322.4|20332|20331|20315.9|20314.9|3565
1721152800000|2024-07-16 18:00:00|20322.4|20321.4|20310.1|20309.1|20322.4|20321.4|20301.9|20300.9|3811
1721153100000|2024-07-16 18:05:00|20310|20309|20317.1|20316.1|20322.8|20321.8|20309.1|20308.1|2637
1721153400000|2024-07-16 18:10:00|20317.3|20316.3|20307.9|20306.9|20321.8|20320.8|20303.1|20302.1|2714
1721153700000|2024-07-16 18:15:00|20308|20307|20293.3|20292.3|20309.8|20308.8|20283.8|20282.8|4978
1721154000000|2024-07-16 18:20:00|20293.1|20292.1|20344.9|20343.9|20346.6|20345.6|20287.2|20286.2|7427
1721154300000|2024-07-16 18:25:00|20344.8|20343.8|20334.8|20333.8|20347.1|20346.1|20332.9|20331.9|3509
1721154600000|2024-07-16 18:30:00|20334.3|20333.3|20340.1|20339.1|20345.6|20344.6|20327.6|20326.6|3146
1721154900000|2024-07-16 18:35:00|20340.3|20339.3|20371.8|20370.8|20374.6|20373.6|20340.2|20339.2|6950
1721155200000|2024-07-16 18:40:00|20372.1|20371.1|20382.4|20381.4|20386.1|20385.1|20364.3|20363.3|6265
1721155500000|2024-07-16 18:45:00|20382.3|20381.3|20374.4|20373.4|20389.2|20388.2|20363.6|20362.6|6283
1721155800000|2024-07-16 18:50:00|20374.3|20373.3|20372.8|20371.8|20378.1|20377.1|20357.3|20356.3|4715
1721156100000|2024-07-16 18:55:00|20372.9|20371.9|20390.8|20389.8|20390.9|20389.9|20366.1|20365.1|5477
1721156400000|2024-07-16 19:00:00|20389.8|20388.8|20373.1|20372.1|20394.1|20393.1|20369.8|20368.8|5816
1721156700000|2024-07-16 19:05:00|20372.9|20371.9|20375.9|20374.9|20379.7|20378.7|20362.7|20361.7|3662
1721157000000|2024-07-16 19:10:00|20375.3|20374.3|20380.3|20379.3|20385.1|20384.1|20367.9|20366.9|2982
1721157300000|2024-07-16 19:15:00|20380.1|20379.1|20367.6|20366.6|20381.8|20380.8|20363.9|20362.9|3051
1721157600000|2024-07-16 19:20:00|20367.4|20366.4|20375.3|20374.3|20381.6|20380.6|20362.1|20361.1|3242
1721157900000|2024-07-16 19:25:00|20375.4|20374.4|20379.1|20378.1|20382.7|20381.7|20360.1|20359.1|3626
1721158200000|2024-07-16 19:30:00|20379.2|20378.2|20392.4|20391.4|20396.6|20395.6|20364.3|20363.3|5147
1721158500000|2024-07-16 19:35:00|20392.8|20391.8|20387.4|20386.4|20394.3|20393.3|20370.4|20369.4|4360
1721158800000|2024-07-16 19:40:00|20387.3|20386.3|20376.2|20375.2|20391.2|20390.2|20366.3|20365.3|3681
1721159100000|2024-07-16 19:45:00|20376.3|20375.3|20364.6|20363.6|20380.1|20379.1|20360.3|20359.3|4169
1721159400000|2024-07-16 19:50:00|20363.9|20362.9|20401.6|20400.6|20405.7|20404.7|20359.9|20358.9|9650
1721159700000|2024-07-16 19:55:00|20401.7|20400.7|20397.9|20396.9|20411.9|20410.9|20387.4|20386.4|14622
1721160000000|2024-07-16 20:00:00|20397.2|20396.2|20389.1|20387.1|20401.6|20399.6|20384.4|20382.4|6948
1721160300000|2024-07-16 20:05:00|20388.9|20386.9|20404.7|20402.7|20406.2|20404.2|20384.7|20382.7|2459
1721160600000|2024-07-16 20:10:00|20404.4|20402.4|20396.2|20394.2|20405.3|20403.3|20391.3|20389.3|1651
1721160900000|2024-07-16 20:15:00|20396.1|20394.1|20393.3|20391.3|20404.2|20402.2|20392.7|20390.7|973
1721161200000|2024-07-16 20:20:00|20393.2|20391.2|20392.1|20390.1|20393.6|20391.6|20389.8|20387.8|519
1721161500000|2024-07-16 20:25:00|20391.8|20389.8|20397.3|20395.3|20398.1|20396.1|20391.2|20389.2|492
1721161800000|2024-07-16 20:30:00|20397.2|20395.2|20395.3|20393.3|20397.3|20395.3|20393.9|20391.9|522
1721162100000|2024-07-16 20:35:00|20395.4|20393.4|20398.1|20396.1|20398.2|20396.2|20395.1|20393.1|249
1721162400000|2024-07-16 20:40:00|20397.9|20395.9|20395.9|20393.9|20399.9|20397.9|20394.7|20392.7|299
1721162700000|2024-07-16 20:45:00|20395.8|20393.8|20394.6|20392.6|20396.1|20394.1|20393.6|20391.6|274
1721163000000|2024-07-16 20:50:00|20394.4|20392.4|20391.6|20389.6|20394.9|20392.9|20390.4|20388.4|174
1721163300000|2024-07-16 20:55:00|20391.3|20389.3|20389.4|20384.4|20391.8|20389.8|20386.6|20384.4|369
1721163600000|2024-07-16 21:00:00|20389.5|20384.5|20386.2|20381.2|20392.5|20387.5|20385.9|20380.9|0
1721163900000|2024-07-16 21:05:00|20388.2|20383.2|20387|20382|20392.8|20387.8|20386.6|20381.6|0
1721164200000|2024-07-16 21:10:00|20386.7|20381.7|20391|20386|20391.5|20386.5|20384.2|20379.2|0
1721164500000|2024-07-16 21:15:00|20391.1|20386.1|20389.6|20384.6|20392.3|20387.3|20389.5|20384.5|0
1721164800000|2024-07-16 21:20:00|20389.2|20384.2|20391.3|20386.3|20391.3|20386.3|20388.5|20383.5|0
1721165100000|2024-07-16 21:25:00|20390.9|20385.9|20392.6|20387.6|20392.6|20387.6|20390.1|20385.1|0
1721165400000|2024-07-16 21:30:00|20393.7|20388.7|20394.5|20389.5|20396.4|20391.4|20393.7|20388.7|0
1721165700000|2024-07-16 21:35:00|20395.6|20390.6|20396.8|20391.8|20396.9|20391.9|20394.4|20389.4|0
1721166000000|2024-07-16 21:40:00|20397.2|20392.2|20395.6|20390.6|20397.2|20392.2|20395.6|20390.6|0
1721166300000|2024-07-16 21:45:00|20395.9|20390.9|20395.7|20390.7|20395.9|20390.9|20395.7|20390.7|0
1721166600000|2024-07-16 21:50:00|20395.4|20390.4|20395.4|20390.4|20395.7|20390.7|20395.3|20390.3|0
1721166900000|2024-07-16 21:55:00|20395.5|20390.5|20395.2|20390.2|20395.5|20390.5|20395.2|20390.2|0
1721167200000|2024-07-16 22:00:00|20383.2|20381.2|20391.4|20389.4|20397.7|20395.7|20380.2|20378.2|717
1721167500000|2024-07-16 22:05:00|20391.3|20389.3|20388.3|20386.3|20391.3|20389.3|20385.5|20383.5|217
1721167800000|2024-07-16 22:10:00|20388.4|20386.4|20392.3|20390.3|20394.4|20392.4|20385.5|20383.5|180
1721168100000|2024-07-16 22:15:00|20392.2|20390.2|20392|20390|20394|20392|20390|20388|170
1721168400000|2024-07-16 22:20:00|20392.2|20390.2|20389|20387|20392.5|20390.5|20387.2|20385.2|163
1721168700000|2024-07-16 22:25:00|20388.8|20386.8|20390.3|20388.3|20391|20389|20388.3|20386.3|111
1721169000000|2024-07-16 22:30:00|20390.7|20388.7|20392.9|20390.9|20393.2|20391.2|20388.4|20386.4|133
1721169300000|2024-07-16 22:35:00|20392.8|20390.8|20391.3|20389.3|20393|20391|20389.2|20387.2|107
1721169600000|2024-07-16 22:40:00|20391.4|20389.4|20392.5|20390.5|20394.4|20392.4|20389.4|20387.4|126
1721169900000|2024-07-16 22:45:00|20392.4|20390.4|20387.8|20385.8|20392.4|20390.4|20387.5|20385.5|137
1721170200000|2024-07-16 22:50:00|20388|20386|20388.7|20386.7|20389.7|20387.7|20387.2|20385.2|81
1721170500000|2024-07-16 22:55:00|20388.9|20386.9|20390.3|20388.3|20392|20390|20388|20386|106
1721170800000|2024-07-16 23:00:00|20390.4|20388.4|20382.8|20380.8|20391|20389|20381.5|20379.5|265
1721171100000|2024-07-16 23:05:00|20382.9|20380.9|20379.2|20377.2|20385.7|20383.7|20378.4|20376.4|249
1721171400000|2024-07-16 23:10:00|20378.7|20376.7|20374.4|20372.4|20379|20377|20373.2|20371.2|349
1721171700000|2024-07-16 23:15:00|20374.3|20372.3|20364|20362|20377.3|20375.3|20361.9|20359.9|521
1721172000000|2024-07-16 23:20:00|20364.2|20362.2|20362.9|20360.9|20366|20364|20358.7|20356.7|388
1721172300000|2024-07-16 23:25:00|20362.8|20360.8|20367.8|20365.8|20369.8|20367.8|20361.7|20359.7|296
1721172600000|2024-07-16 23:30:00|20367.7|20365.7|20371.4|20369.4|20372.2|20370.2|20364.9|20362.9|257
1721172900000|2024-07-16 23:35:00|20371.5|20369.5|20369|20367|20372.3|20370.3|20367.2|20365.2|225
1721173200000|2024-07-16 23:40:00|20369.2|20367.2|20368.3|20366.3|20371.7|20369.7|20367.2|20365.2|134
1721173500000|2024-07-16 23:45:00|20368.2|20366.2|20366.9|20364.9|20370.3|20368.3|20364.7|20362.7|162
1721173800000|2024-07-16 23:50:00|20367|20365|20369.8|20367.8|20371.5|20369.5|20366.8|20364.8|154
1721174100000|2024-07-16 23:55:00|20369.7|20367.7|20366.2|20364.2|20369.9|20367.9|20364.5|20362.5|94
1721174400000|2024-07-17 00:00:00|20366.5|20364.5|20364|20362|20367.7|20365.7|20362.5|20360.5|223
1721174700000|2024-07-17 00:05:00|20363.9|20361.9|20364.3|20362.3|20365.3|20363.3|20360.3|20358.3|197
1721175000000|2024-07-17 00:10:00|20364.2|20362.2|20362.7|20360.7|20364.2|20362.2|20361|20359|93
1721175300000|2024-07-17 00:15:00|20362.8|20360.8|20360.2|20358.2|20363.9|20361.9|20358.5|20356.5|136
1721175600000|2024-07-17 00:20:00|20361|20359|20360.5|20358.5|20362.7|20360.7|20359.2|20357.2|119
1721175900000|2024-07-17 00:25:00|20360.4|20358.4|20364.9|20362.9|20366.9|20364.9|20360.3|20358.3|159
1721176200000|2024-07-17 00:30:00|20365|20363|20368.4|20366.4|20370.4|20368.4|20365|20363|187
1721176500000|2024-07-17 00:35:00|20368.5|20366.5|20369.4|20367.4|20370.4|20368.4|20366.8|20364.8|120
1721176800000|2024-07-17 00:40:00|20369.3|20367.3|20378.2|20376.2|20379.9|20377.9|20369.2|20367.2|442
1721177100000|2024-07-17 00:45:00|20378|20376|20370.5|20368.5|20379|20377|20367.4|20365.4|340
1721177400000|2024-07-17 00:50:00|20370.4|20368.4|20368.7|20366.7|20370.7|20368.7|20365.4|20363.4|128
1721177700000|2024-07-17 00:55:00|20368.8|20366.8|20364.8|20362.8|20368.8|20366.8|20364.2|20362.2|157
1721178000000|2024-07-17 01:00:00|20364.7|20362.7|20356.9|20354.9|20365.4|20363.4|20354.7|20352.7|387
1721178300000|2024-07-17 01:05:00|20357|20355|20356.3|20354.3|20361.3|20359.3|20355.5|20353.5|149
1721178600000|2024-07-17 01:10:00|20356.4|20354.4|20356.5|20354.5|20358.4|20356.4|20354.5|20352.5|176
1721178900000|2024-07-17 01:15:00|20356.7|20354.7|20358.3|20356.3|20359.3|20357.3|20354.8|20352.8|170
1721179200000|2024-07-17 01:20:00|20358.5|20356.5|20359.3|20357.3|20360.4|20358.4|20355.4|20353.4|168
1721179500000|2024-07-17 01:25:00|20359.4|20357.4|20360.7|20358.7|20363|20361|20359.4|20357.4|234
1721179800000|2024-07-17 01:30:00|20360.8|20358.8|20356.4|20354.4|20361.2|20359.2|20356.2|20354.2|256
1721180100000|2024-07-17 01:35:00|20356.5|20354.5|20358.5|20356.5|20359.7|20357.7|20355.2|20353.2|152
1721180400000|2024-07-17 01:40:00|20358.4|20356.4|20355.2|20353.2|20360.9|20358.9|20350.3|20348.3|424
1721180700000|2024-07-17 01:45:00|20355|20353|20356.2|20354.2|20358.4|20356.4|20351.7|20349.7|241
1721181000000|2024-07-17 01:50:00|20356.3|20354.3|20354.9|20352.9|20360.7|20358.7|20352.4|20350.4|327
1721181300000|2024-07-17 01:55:00|20355|20353|20351.7|20349.7|20356.8|20354.8|20348|20346|242
1721181600000|2024-07-17 02:00:00|20351.8|20349.8|20348.9|20346.9|20355.2|20353.2|20348.3|20346.3|165
1721181900000|2024-07-17 02:05:00|20348.3|20346.3|20352.9|20350.9|20355.5|20353.5|20348.3|20346.3|225
1721182200000|2024-07-17 02:10:00|20352.8|20350.8|20353.2|20351.2|20355.7|20353.7|20351.3|20349.3|127
1721182500000|2024-07-17 02:15:00|20353.3|20351.3|20357.4|20355.4|20357.8|20355.8|20352.8|20350.8|123
1721182800000|2024-07-17 02:20:00|20357.5|20355.5|20352.9|20350.9|20357.8|20355.8|20352.8|20350.8|84
1721183100000|2024-07-17 02:25:00|20353|20351|20352.3|20350.3|20353.2|20351.2|20349.2|20347.2|162
1721183400000|2024-07-17 02:30:00|20352.4|20350.4|20356|20354|20358.2|20356.2|20352.4|20350.4|244
1721183700000|2024-07-17 02:35:00|20356.2|20354.2|20361.3|20359.3|20362|20360|20355|20353|165
1721184000000|2024-07-17 02:40:00|20361.2|20359.2|20362.5|20360.5|20364.5|20362.5|20360.4|20358.4|202
1721184300000|2024-07-17 02:45:00|20362.4|20360.4|20363.9|20361.9|20364.3|20362.3|20361.5|20359.5|122
1721184600000|2024-07-17 02:50:00|20364|20362|20359.9|20357.9|20364.2|20362.2|20359.5|20357.5|131
1721184900000|2024-07-17 02:55:00|20360|20358|20352.9|20350.9|20361.8|20359.8|20352.3|20350.3|249
1721185200000|2024-07-17 03:00:00|20352.8|20350.8|20352.9|20350.9|20355.9|20353.9|20351.7|20349.7|102
1721185500000|2024-07-17 03:05:00|20353|20351|20350|20348|20353.5|20351.5|20349.5|20347.5|120
1721185800000|2024-07-17 03:10:00|20350.2|20348.2|20347|20345|20351|20349|20344.8|20342.8|262
1721186100000|2024-07-17 03:15:00|20346.9|20344.9|20347.5|20345.5|20349.8|20347.8|20345.3|20343.3|186
1721186400000|2024-07-17 03:20:00|20347.7|20345.7|20344.4|20342.4|20348.8|20346.8|20343.9|20341.9|121
1721186700000|2024-07-17 03:25:00|20344.3|20342.3|20353.3|20351.3|20353.3|20351.3|20343.9|20341.9|291
1721187000000|2024-07-17 03:30:00|20353.2|20351.2|20352.9|20350.9|20355.5|20353.5|20351.2|20349.2|203
1721187300000|2024-07-17 03:35:00|20353|20351|20348.4|20346.4|20354.2|20352.2|20348.4|20346.4|160
1721187600000|2024-07-17 03:40:00|20348.3|20346.3|20335.9|20333.9|20349.3|20347.3|20335.9|20333.9|588
1721187900000|2024-07-17 03:45:00|20336|20334|20335.3|20333.3|20337.3|20335.3|20326.3|20324.3|624
1721188200000|2024-07-17 03:50:00|20335.4|20333.4|20335.3|20333.3|20340.8|20338.8|20334.4|20332.4|226
1721188500000|2024-07-17 03:55:00|20335.4|20333.4|20336.2|20334.2|20337|20335|20333.2|20331.2|172
1721188800000|2024-07-17 04:00:00|20336.5|20334.5|20334.8|20332.8|20338.9|20336.9|20331.9|20329.9|257
1721189100000|2024-07-17 04:05:00|20334.7|20332.7|20332|20330|20336.9|20334.9|20331.7|20329.7|113
1721189400000|2024-07-17 04:10:00|20332.2|20330.2|20332.4|20330.4|20332.8|20330.8|20328.7|20326.7|175
1721189700000|2024-07-17 04:15:00|20332.5|20330.5|20333.5|20331.5|20333.8|20331.8|20331|20329|59
1721190000000|2024-07-17 04:20:00|20333.8|20331.8|20332.3|20330.3|20335.8|20333.8|20331.2|20329.2|158
1721190300000|2024-07-17 04:25:00|20332.2|20330.2|20330.2|20328.2|20334.3|20332.3|20329.5|20327.5|140
1721190600000|2024-07-17 04:30:00|20330.4|20328.4|20326.4|20324.4|20332.3|20330.3|20325.3|20323.3|225
1721190900000|2024-07-17 04:35:00|20326.5|20324.5|20326.7|20324.7|20329.3|20327.3|20323.3|20321.3|296
1721191200000|2024-07-17 04:40:00|20326.5|20324.5|20322.8|20320.8|20327.9|20325.9|20321.7|20319.7|280
1721191500000|2024-07-17 04:45:00|20322.9|20320.9|20322.4|20320.4|20323.8|20321.8|20319.4|20317.4|275
1721191800000|2024-07-17 04:50:00|20322.3|20320.3|20320.3|20318.3|20324.2|20322.2|20318|20316|190
1721192100000|2024-07-17 04:55:00|20320.2|20318.2|20324.7|20322.7|20325.3|20323.3|20319.5|20317.5|233
1721192400000|2024-07-17 05:00:00|20324.8|20322.8|20328.4|20326.4|20335.9|20333.9|20324.8|20322.8|1256
1721192700000|2024-07-17 05:05:00|20327.4|20325.4|20315.5|20313.5|20328.7|20326.7|20312.4|20310.4|779
1721193000000|2024-07-17 05:10:00|20315.4|20313.4|20312.2|20310.2|20315.5|20313.5|20308.4|20306.4|488
1721193300000|2024-07-17 05:15:00|20312.3|20310.3|20313.5|20311.5|20315.8|20313.8|20311.2|20309.2|236
1721193600000|2024-07-17 05:20:00|20313.7|20311.7|20315.5|20313.5|20318.2|20316.2|20313.3|20311.3|168
1721193900000|2024-07-17 05:25:00|20315.7|20313.7|20314.7|20312.7|20318.8|20316.8|20314.5|20312.5|200
1721194200000|2024-07-17 05:30:00|20314.8|20312.8|20315.3|20313.3|20316.8|20314.8|20312.2|20310.2|152
1721194500000|2024-07-17 05:35:00|20315.4|20313.4|20323.5|20321.5|20323.9|20321.9|20315.2|20313.2|325
1721194800000|2024-07-17 05:40:00|20323.7|20321.7|20322.4|20320.4|20326|20324|20320.4|20318.4|273
1721195100000|2024-07-17 05:45:00|20322.7|20320.7|20321.7|20319.7|20323.7|20321.7|20319.4|20317.4|187
1721195400000|2024-07-17 05:50:00|20321.5|20319.5|20318.4|20316.4|20323.8|20321.8|20318.2|20316.2|225
1721195700000|2024-07-17 05:55:00|20318.3|20316.3|20310.4|20308.4|20319|20317|20309.4|20307.4|500
1721196000000|2024-07-17 06:00:00|20310.2|20308.2|20306.8|20304.8|20314.2|20312.2|20303.8|20301.8|772
1721196300000|2024-07-17 06:05:00|20306.7|20304.7|20288.7|20286.7|20309.7|20307.7|20288.5|20286.5|1260
1721196600000|2024-07-17 06:10:00|20288.8|20286.8|20292.2|20290.2|20295|20293|20288.8|20286.8|506
1721196900000|2024-07-17 06:15:00|20292|20290|20261|20259|20292.9|20290.9|20254.3|20252.3|2392
1721197200000|2024-07-17 06:20:00|20261.2|20259.2|20228.5|20226.5|20266|20264|20223.8|20221.8|2783
1721197500000|2024-07-17 06:25:00|20228.7|20226.7|20242.9|20240.9|20242.9|20240.9|20216.7|20214.7|1596
1721197800000|2024-07-17 06:30:00|20242.4|20240.4|20239|20237|20245.3|20243.3|20232.7|20230.7|1175
1721198100000|2024-07-17 06:35:00|20239.2|20237.2|20244.7|20242.7|20249.7|20247.7|20239.2|20237.2|774
1721198400000|2024-07-17 06:40:00|20243.8|20241.8|20248.5|20246.5|20251.5|20249.5|20240.8|20238.8|730
1721198700000|2024-07-17 06:45:00|20248.3|20246.3|20251|20249|20253.4|20251.4|20236.7|20234.7|1066
1721199000000|2024-07-17 06:50:00|20251.2|20249.2|20253.8|20251.8|20257.4|20255.4|20248.9|20246.9|689
1721199300000|2024-07-17 06:55:00|20253.7|20251.7|20255.8|20253.8|20259.7|20257.7|20250.5|20248.5|607
1721199600000|2024-07-17 07:00:00|20256.3|20254.3|20224.5|20222.5|20259.2|20257.2|20224|20222|1712
1721199900000|2024-07-17 07:05:00|20224.4|20222.4|20234.4|20232.4|20235.7|20233.7|20208.2|20206.2|2729
1721200200000|2024-07-17 07:10:00|20234.5|20232.5|20227.8|20225.8|20236.5|20234.5|20218.4|20216.4|1353
1721200500000|2024-07-17 07:15:00|20227.9|20225.9|20222.4|20220.4|20232.9|20230.9|20218.2|20216.2|1121
1721200800000|2024-07-17 07:20:00|20223|20221|20215.8|20213.8|20223.2|20221.2|20208.5|20206.5|1418
1721201100000|2024-07-17 07:25:00|20215.3|20213.3|20209.7|20207.7|20222|20220|20203.2|20201.2|1452
1721201400000|2024-07-17 07:30:00|20209.5|20207.5|20207.7|20205.7|20217.2|20215.2|20198.2|20196.2|1933
1721201700000|2024-07-17 07:35:00|20207.8|20205.8|20200.8|20198.8|20214.5|20212.5|20197.9|20195.9|1306
1721202000000|2024-07-17 07:40:00|20200.9|20198.9|20198.7|20196.7|20207.3|20205.3|20182.8|20180.8|2020
1721202300000|2024-07-17 07:45:00|20198.8|20196.8|20178.4|20176.4|20202.7|20200.7|20178.4|20176.4|1295
1721202600000|2024-07-17 07:50:00|20178.3|20176.3|20171.3|20169.3|20186.7|20184.7|20166.2|20164.2|2018
1721202900000|2024-07-17 07:55:00|20171.4|20169.4|20163.9|20161.9|20174.2|20172.2|20148.2|20146.2|2328
1721203200000|2024-07-17 08:00:00|20164.9|20162.9|20177.5|20175.5|20177.5|20175.5|20152.8|20150.8|2099
1721203500000|2024-07-17 08:05:00|20177.4|20175.4|20156.3|20154.3|20177.5|20175.5|20149.8|20147.8|1936
1721203800000|2024-07-17 08:10:00|20156.2|20154.2|20139.7|20137.7|20160.3|20158.3|20132.5|20130.5|2755
1721204100000|2024-07-17 08:15:00|20139.3|20137.3|20131|20129|20142|20140|20123.2|20121.2|2497
1721204400000|2024-07-17 08:20:00|20130.9|20128.9|20114.3|20112.3|20134.8|20132.8|20114|20112|1690
1721204700000|2024-07-17 08:25:00|20114.4|20112.4|20117.3|20115.3|20123.2|20121.2|20109.2|20107.2|2534
1721205000000|2024-07-17 08:30:00|20117.8|20115.8|20127.5|20125.5|20129.3|20127.3|20116.4|20114.4|1700
1721205300000|2024-07-17 08:35:00|20127.4|20125.4|20121.9|20119.9|20138.4|20136.4|20117.7|20115.7|1862
1721205600000|2024-07-17 08:40:00|20121.8|20119.8|20114.4|20112.4|20125.9|20123.9|20109.8|20107.8|1073
1721205900000|2024-07-17 08:45:00|20114.3|20112.3|20137.9|20135.9|20137.9|20135.9|20113.5|20111.5|1201
1721206200000|2024-07-17 08:50:00|20137.3|20135.3|20143.4|20141.4|20145.8|20143.8|20134.5|20132.5|1612
1721206500000|2024-07-17 08:55:00|20144|20142|20143.8|20141.8|20148|20146|20130.3|20128.3|1474
1721206800000|2024-07-17 09:00:00|20143.9|20141.9|20139.8|20137.8|20146.5|20144.5|20138|20136|824
1721207100000|2024-07-17 09:05:00|20139.7|20137.7|20148.3|20146.3|20150.2|20148.2|20137.5|20135.5|657
1721207400000|2024-07-17 09:10:00|20148.2|20146.2|20149.9|20147.9|20153.7|20151.7|20145.3|20143.3|796
1721207700000|2024-07-17 09:15:00|20149.8|20147.8|20147.4|20145.4|20150.8|20148.8|20142.3|20140.3|477
1721208000000|2024-07-17 09:20:00|20147.5|20145.5|20146.2|20144.2|20150.8|20148.8|20141.8|20139.8|515
1721208300000|2024-07-17 09:25:00|20146|20144|20138.5|20136.5|20147.7|20145.7|20137.5|20135.5|504
1721208600000|2024-07-17 09:30:00|20138.4|20136.4|20147.9|20145.9|20148|20146|20122|20120|1541
1721208900000|2024-07-17 09:35:00|20147.8|20145.8|20142.7|20140.7|20149.2|20147.2|20139.7|20137.7|589
1721209200000|2024-07-17 09:40:00|20142.5|20140.5|20144.3|20142.3|20148.8|20146.8|20139.8|20137.8|625
1721209500000|2024-07-17 09:45:00|20144.4|20142.4|20147.4|20145.4|20157.5|20155.5|20139.9|20137.9|1329
1721209800000|2024-07-17 09:50:00|20147.3|20145.3|20145.3|20143.3|20148.7|20146.7|20143.7|20141.7|528
1721210100000|2024-07-17 09:55:00|20145.5|20143.5|20144.4|20142.4|20149.7|20147.7|20143.7|20141.7|503
1721210400000|2024-07-17 10:00:00|20144.5|20142.5|20146.2|20144.2|20146.4|20144.4|20139.8|20137.8|851
1721210700000|2024-07-17 10:05:00|20146|20144|20145.4|20143.4|20148.9|20146.9|20143|20141|497
1721211000000|2024-07-17 10:10:00|20145|20143|20149.9|20147.9|20150.2|20148.2|20144.4|20142.4|452
1721211300000|2024-07-17 10:15:00|20150|20148|20146.4|20144.4|20151.8|20149.8|20142.7|20140.7|576
1721211600000|2024-07-17 10:20:00|20146.3|20144.3|20142.8|20140.8|20147.8|20145.8|20136.2|20134.2|1298
1721211900000|2024-07-17 10:25:00|20142.9|20140.9|20153.9|20151.9|20157.7|20155.7|20138.8|20136.8|868
1721212200000|2024-07-17 10:30:00|20153.8|20151.8|20153.8|20151.8|20154.8|20152.8|20140.5|20138.5|950
1721212500000|2024-07-17 10:35:00|20153.9|20151.9|20158.7|20156.7|20158.7|20156.7|20149|20147|463
1721212800000|2024-07-17 10:40:00|20158.9|20156.9|20155.8|20153.8|20168.5|20166.5|20152.8|20150.8|1024
1721213100000|2024-07-17 10:45:00|20155.7|20153.7|20145.8|20143.8|20159.3|20157.3|20145.3|20143.3|695
1721213400000|2024-07-17 10:50:00|20145.7|20143.7|20133|20131|20148.5|20146.5|20125.2|20123.2|1475
1721213700000|2024-07-17 10:55:00|20132.5|20130.5|20135|20133|20136.8|20134.8|20121.7|20119.7|1078
1721214000000|2024-07-17 11:00:00|20137|20135|20126.2|20124.2|20150.7|20148.7|20119.9|20117.9|1482
1721214300000|2024-07-17 11:05:00|20126.3|20124.3|20112.3|20110.3|20127.4|20125.4|20102.9|20100.9|2149
1721214600000|2024-07-17 11:10:00|20112.5|20110.5|20103.4|20101.4|20122.7|20120.7|20101.7|20099.7|1385
1721214900000|2024-07-17 11:15:00|20103.5|20101.5|20090.9|20088.9|20106.5|20104.5|20087|20085|3093
1721215200000|2024-07-17 11:20:00|20091|20089|20073.7|20071.7|20092.9|20090.9|20073|20071|2637
1721215500000|2024-07-17 11:25:00|20073.5|20071.5|20083.3|20081.3|20087.5|20085.5|20072.5|20070.5|1826
1721215800000|2024-07-17 11:30:00|20083.2|20081.2|20062.8|20060.8|20085.2|20083.2|20060.8|20058.8|2340
1721216100000|2024-07-17 11:35:00|20062.2|20060.2|20072.7|20070.7|20073.8|20071.8|20061.7|20059.7|1975
1721216400000|2024-07-17 11:40:00|20072.5|20070.5|20082.2|20080.2|20084.5|20082.5|20062.9|20060.9|2296
1721216700000|2024-07-17 11:45:00|20082|20080|20077.8|20075.8|20092.2|20090.2|20072.2|20070.2|1926
1721217000000|2024-07-17 11:50:00|20078|20076|20084.5|20082.5|20086.9|20084.9|20076.5|20074.5|1044
1721217300000|2024-07-17 11:55:00|20084.4|20082.4|20087.8|20085.8|20094.4|20092.4|20083.5|20081.5|1138
1721217600000|2024-07-17 12:00:00|20085.5|20083.5|20090|20088|20097.7|20095.7|20078.2|20076.2|1966
1721217900000|2024-07-17 12:05:00|20089.9|20087.9|20085.3|20083.3|20090.9|20088.9|20076.9|20074.9|1469
1721218200000|2024-07-17 12:10:00|20085|20083|20103.4|20101.4|20108.5|20106.5|20084.7|20082.7|2320
1721218500000|2024-07-17 12:15:00|20103.5|20101.5|20109.3|20107.3|20120.8|20118.8|20101.9|20099.9|2364
1721218800000|2024-07-17 12:20:00|20109.4|20107.4|20107|20105|20110.7|20108.7|20099.4|20097.4|1399
1721219100000|2024-07-17 12:25:00|20107.7|20105.7|20107.5|20105.5|20111.8|20109.8|20103.8|20101.8|854
1721219400000|2024-07-17 12:30:00|20107.3|20105.3|20116.9|20114.9|20117.5|20115.5|20101.8|20099.8|1898
1721219700000|2024-07-17 12:35:00|20116.8|20114.8|20094|20092|20117.2|20115.2|20088.7|20086.7|2275
1721220000000|2024-07-17 12:40:00|20094.4|20092.4|20092.7|20090.7|20098.5|20096.5|20081.9|20079.9|2013
1721220300000|2024-07-17 12:45:00|20092.3|20090.3|20087.4|20085.4|20108.8|20106.8|20086.5|20084.5|2269
1721220600000|2024-07-17 12:50:00|20087.2|20085.2|20090|20088|20099.7|20097.7|20084.4|20082.4|2008
1721220900000|2024-07-17 12:55:00|20089.8|20087.8|20081.3|20079.3|20093.3|20091.3|20074.5|20072.5|1933
1721221200000|2024-07-17 13:00:00|20081.4|20079.4|20086|20084|20086.2|20084.2|20074.7|20072.7|2365
1721221500000|2024-07-17 13:05:00|20085.7|20083.7|20094.7|20092.7|20097.4|20095.4|20084.9|20082.9|1424
1721221800000|2024-07-17 13:10:00|20094.8|20092.8|20090.9|20088.9|20097.7|20095.7|20083.3|20081.3|1533
1721222100000|2024-07-17 13:15:00|20091|20089|20082.3|20080.3|20092.5|20090.5|20074|20072|2816
1721222400000|2024-07-17 13:20:00|20082.7|20080.7|20088.2|20086.2|20093.4|20091.4|20078.7|20076.7|2159
1721222700000|2024-07-17 13:25:00|20088|20086|20060.4|20058.4|20088|20086|20055.9|20053.9|6652
1721223000000|2024-07-17 13:30:00|20060.5|20058.5|20034.7|20033.7|20067.8|20066.8|20033.9|20032.9|27705
1721223300000|2024-07-17 13:35:00|20034.4|20033.4|20037.2|20036.2|20081.7|20080.7|20027.7|20026.7|21397
1721223600000|2024-07-17 13:40:00|20036.8|20035.8|20012.8|20011.8|20048|20047|20011.3|20010.3|14094
1721223900000|2024-07-17 13:45:00|20012.2|20011.2|20027.2|20026.2|20043|20042|20006.9|20005.9|13019
1721224200000|2024-07-17 13:50:00|20027.4|20026.4|20038|20037|20051.8|20050.8|20010.5|20009.5|12710
1721224500000|2024-07-17 13:55:00|20038.1|20037.1|20012.1|20011.1|20047.7|20046.7|20011.8|20010.8|10201
1721224800000|2024-07-17 14:00:00|20012|20011|19958.7|19957.7|20015.1|20014.1|19951.5|19950.5|19785
1721225100000|2024-07-17 14:05:00|19959.5|19958.5|19919|19918|19978.5|19977.5|19911.1|19910.1|18857
1721225400000|2024-07-17 14:10:00|19918.7|19917.7|19929.7|19928.7|19943.7|19942.7|19902.2|19901.2|15108
1721225700000|2024-07-17 14:15:00|19930|19929|19955.2|19954.2|19961|19960|19921.2|19920.2|13165
1721226000000|2024-07-17 14:20:00|19956.8|19955.8|19941|19940|19959.5|19958.5|19934.8|19933.8|9740
1721226300000|2024-07-17 14:25:00|19940.3|19939.3|19936.3|19935.3|19953.8|19952.8|19915.8|19914.8|10888
1721226600000|2024-07-17 14:30:00|19935.5|19934.5|19958.3|19957.3|19969.3|19968.3|19929.3|19928.3|10012
1721226900000|2024-07-17 14:35:00|19958|19957|19955.4|19954.4|19977|19976|19943|19942|10644
1721227200000|2024-07-17 14:40:00|19954.9|19953.9|19972.2|19971.2|19978.9|19977.9|19951.2|19950.2|8086
1721227500000|2024-07-17 14:45:00|19971.3|19970.3|19929.5|19928.5|19983.2|19982.2|19928.5|19927.5|11382
1721227800000|2024-07-17 14:50:00|19930.7|19929.7|19914.4|19913.4|19934.2|19933.2|19908.9|19907.9|10243
1721228100000|2024-07-17 14:55:00|19914.5|19913.5|19927.4|19926.4|19934.8|19933.8|19911|19910|9066
1721228400000|2024-07-17 15:00:00|19927.5|19926.5|19910|19909|19932.7|19931.7|19907.8|19906.8|7728
1721228700000|2024-07-17 15:05:00|19910.3|19909.3|19935.3|19934.3|19935.3|19934.3|19899.9|19898.9|9256
1721229000000|2024-07-17 15:10:00|19935.5|19934.5|19910.5|19909.5|19936.8|19935.8|19901.5|19900.5|8051
1721229300000|2024-07-17 15:15:00|19911|19910|19932.3|19931.3|19937.5|19936.5|19895.5|19894.5|8530
1721229600000|2024-07-17 15:20:00|19932.2|19931.2|19926.8|19925.8|19955.5|19954.5|19916|19915|7771
1721229900000|2024-07-17 15:25:00|19926.7|19925.7|19935.3|19934.3|19935.3|19934.3|19898.8|19897.8|8021
1721230200000|2024-07-17 15:30:00|19935.2|19934.2|19930|19929|19940|19939|19912.3|19911.3|6264
1721230500000|2024-07-17 15:35:00|19929.8|19928.8|19916.2|19915.2|19931.5|19930.5|19907|19906|5334
1721230800000|2024-07-17 15:40:00|19916|19915|19887.6|19886.6|19924.1|19923.1|19879.1|19878.1|10055
1721231100000|2024-07-17 15:45:00|19887.7|19886.7|19876.4|19875.4|19895.9|19894.9|19874.2|19873.2|8191
1721231400000|2024-07-17 15:50:00|19876.6|19875.6|19879.4|19878.4|19883.6|19882.6|19859.4|19858.4|9342
1721231700000|2024-07-17 15:55:00|19879.6|19878.6|19892.7|19891.7|19895.2|19894.2|19874.4|19873.4|7317
1721232000000|2024-07-17 16:00:00|19892.8|19891.8|19880.2|19879.2|19894.9|19893.9|19868.9|19867.9|8922
1721232300000|2024-07-17 16:05:00|19880.3|19879.3|19866.6|19865.6|19886.2|19885.2|19865.9|19864.9|5194
1721232600000|2024-07-17 16:10:00|19866.4|19865.4|19846.9|19845.9|19868.1|19867.1|19839.7|19838.7|9658
1721232900000|2024-07-17 16:15:00|19846.8|19845.8|19856.4|19855.4|19859.4|19858.4|19842.4|19841.4|6700
1721233200000|2024-07-17 16:20:00|19857.6|19856.6|19849.4|19848.4|19869.4|19868.4|19844.1|19843.1|5962
1721233500000|2024-07-17 16:25:00|19850.4|19849.4|19842.2|19841.2|19854.4|19853.4|19832.7|19831.7|7209
1721233800000|2024-07-17 16:30:00|19842.1|19841.1|19847.7|19846.7|19860.8|19859.8|19839.2|19838.2|7036
1721234100000|2024-07-17 16:35:00|19847.4|19846.4|19844.4|19843.4|19857.7|19856.7|19827.8|19826.8|6490
1721234400000|2024-07-17 16:40:00|19844.7|19843.7|19826.9|19825.9|19847.9|19846.9|19825.2|19824.2|6034
1721234700000|2024-07-17 16:45:00|19826.6|19825.6|19824.7|19823.7|19834.6|19833.6|19814.2|19813.2|8271
1721235000000|2024-07-17 16:50:00|19824.3|19823.3|19853.4|19852.4|19859.3|19858.3|19818.3|19817.3|9614
1721235300000|2024-07-17 16:55:00|19852.7|19851.7|19869.4|19868.4|19874.2|19873.2|19847.7|19846.7|8241
1721235600000|2024-07-17 17:00:00|19867.7|19866.7|19853.5|19852.5|19870.7|19869.7|19847.6|19846.6|7478
1721235900000|2024-07-17 17:05:00|19853.7|19852.7|19826.5|19825.5|19860.7|19859.7|19825.6|19824.6|5406
1721236200000|2024-07-17 17:10:00|19827|19826|19820.7|19819.7|19844.2|19843.2|19820.2|19819.2|5930
1721236500000|2024-07-17 17:15:00|19821|19820|19844.6|19843.6|19854.2|19853.2|19815.6|19814.6|6953
1721236800000|2024-07-17 17:20:00|19844.7|19843.7|19840.2|19839.2|19862.7|19861.7|19837|19836|5212
1721237100000|2024-07-17 17:25:00|19840.4|19839.4|19850.5|19849.5|19854|19853|19832.5|19831.5|4884
1721237400000|2024-07-17 17:30:00|19850.7|19849.7|19884.1|19883.1|19884.2|19883.2|19846.5|19845.5|7135
1721237700000|2024-07-17 17:35:00|19884|19883|19859.2|19858.2|19888.5|19887.5|19858|19857|5483
1721238000000|2024-07-17 17:40:00|19859.7|19858.7|19846.6|19845.6|19860|19859|19842.2|19841.2|5267
1721238300000|2024-07-17 17:45:00|19846.2|19845.2|19851.1|19850.1|19861|19860|19839.2|19838.2|4439
1721238600000|2024-07-17 17:50:00|19851|19850|19828.6|19827.6|19854.7|19853.7|19823.7|19822.7|4954
1721238900000|2024-07-17 17:55:00|19828|19827|19836|19835|19846.5|19845.5|19827.5|19826.5|3783
1721239200000|2024-07-17 18:00:00|19837|19836|19825|19824|19837.7|19836.7|19816.5|19815.5|5163
1721239500000|2024-07-17 18:05:00|19824.9|19823.9|19846.5|19845.5|19853.6|19852.6|19818.9|19817.9|5049
1721239800000|2024-07-17 18:10:00|19846.1|19845.1|19841.2|19840.2|19864.7|19863.7|19839.7|19838.7|4670
1721240100000|2024-07-17 18:15:00|19841.4|19840.4|19865|19864|19868.5|19867.5|19840.2|19839.2|4689
1721240400000|2024-07-17 18:20:00|19866.3|19865.3|19857.7|19856.7|19878.4|19877.4|19857.3|19856.3|4439
1721240700000|2024-07-17 18:25:00|19857.5|19856.5|19864.7|19863.7|19873.4|19872.4|19850|19849|4329
1721241000000|2024-07-17 18:30:00|19864.8|19863.8|19852.8|19851.8|19879.8|19878.8|19849.8|19848.8|5453
1721241300000|2024-07-17 18:35:00|19852.5|19851.5|19846.8|19845.8|19869|19868|19843.3|19842.3|4900
1721241600000|2024-07-17 18:40:00|19846.9|19845.9|19841|19840|19857.5|19856.5|19835.5|19834.5|3613
1721241900000|2024-07-17 18:45:00|19841.2|19840.2|19825.3|19824.3|19852|19851|19823.2|19822.2|4278
1721242200000|2024-07-17 18:50:00|19825.5|19824.5|19821.5|19820.5|19840.3|19839.3|19817.5|19816.5|4973
1721242500000|2024-07-17 18:55:00|19821.7|19820.7|19831.9|19830.9|19842.3|19841.3|19821.5|19820.5|3433
1721242800000|2024-07-17 19:00:00|19832|19831|19823.3|19822.3|19845.9|19844.9|19817.4|19816.4|4857
1721243100000|2024-07-17 19:05:00|19823.2|19822.2|19817.5|19816.5|19832|19831|19803.7|19802.7|7316
1721243400000|2024-07-17 19:10:00|19815.5|19814.5|19831.8|19830.8|19852.3|19851.3|19815.5|19814.5|6092
1721243700000|2024-07-17 19:15:00|19831.7|19830.7|19828.9|19827.9|19844.2|19843.2|19817|19816|4373
1721244000000|2024-07-17 19:20:00|19829|19828|19859|19858|19863.8|19862.8|19825|19824|6052
1721244300000|2024-07-17 19:25:00|19859.3|19858.3|19861.5|19860.5|19869.3|19868.3|19845.9|19844.9|5252
1721244600000|2024-07-17 19:30:00|19861|19860|19849.3|19848.3|19877|19876|19846|19845|6594
1721244900000|2024-07-17 19:35:00|19849.8|19848.8|19832.8|19831.8|19850.9|19849.9|19830.7|19829.7|5131
1721245200000|2024-07-17 19:40:00|19833.1|19832.1|19832.8|19831.8|19844.6|19843.6|19823.6|19822.6|5060
1721245500000|2024-07-17 19:45:00|19832.6|19831.6|19860.8|19859.8|19860.8|19859.8|19829.3|19828.3|6716
1721245800000|2024-07-17 19:50:00|19864|19863|19839.1|19838.1|19876.8|19875.8|19837.1|19836.1|10293
1721246100000|2024-07-17 19:55:00|19839.2|19838.2|19799.3|19798.3|19840.3|19839.3|19794.2|19793.2|25505
1721246400000|2024-07-17 20:00:00|19798.7|19797.7|19806.3|19804.3|19814.3|19812.3|19772.8|19770.8|14549
1721246700000|2024-07-17 20:05:00|19806.2|19804.2|19797.8|19795.8|19809.3|19807.3|19789.1|19787.1|2850
1721247000000|2024-07-17 20:10:00|19798|19796|19812.3|19810.3|19815.1|19813.1|19796.3|19794.3|2250
1721247300000|2024-07-17 20:15:00|19812.2|19810.2|19802.7|19800.7|19815.7|19813.7|19802.6|19800.6|1231
1721247600000|2024-07-17 20:20:00|19802.6|19800.6|19824.3|19822.3|19825.3|19823.3|19802.6|19800.6|1271
1721247900000|2024-07-17 20:25:00|19824.1|19822.1|19825|19823|19825.8|19823.8|19819.2|19817.2|763
1721248200000|2024-07-17 20:30:00|19824.8|19822.8|19825.3|19823.3|19830.5|19828.5|19823.5|19821.5|655
1721248500000|2024-07-17 20:35:00|19825.2|19823.2|19823.5|19821.5|19831|19829|19822.1|19820.1|722
1721248800000|2024-07-17 20:40:00|19823.3|19821.3|19820.2|19818.2|19823.8|19821.8|19818.2|19816.2|635
1721249100000|2024-07-17 20:45:00|19819.3|19817.3|19819.3|19817.3|19825.1|19823.1|19815|19813|745
1721249400000|2024-07-17 20:50:00|19819.6|19817.6|19816.2|19814.2|19820.3|19818.3|19816|19814|373
1721249700000|2024-07-17 20:55:00|19816.1|19814.1|19824.3|19819.3|19824.5|19822.1|19815.5|19813.5|533
1721250000000|2024-07-17 21:00:00|19823.2|19818.2|19824|19819|19824.7|19819.7|19821.3|19816.3|0
1721250300000|2024-07-17 21:05:00|19823.8|19818.8|19827.1|19822.1|19827.8|19822.8|19823.8|19818.8|0
1721250600000|2024-07-17 21:10:00|19826.8|19821.8|19832.9|19827.9|19833.4|19828.4|19826.6|19821.6|0
1721250900000|2024-07-17 21:15:00|19833|19828|19831.8|19826.8|19833.2|19828.2|19830.9|19825.9|0
1721251200000|2024-07-17 21:20:00|19831.7|19826.7|19826.7|19821.7|19831.7|19826.7|19821.7|19816.7|0
1721251500000|2024-07-17 21:25:00|19826.8|19821.8|19825.5|19820.5|19826.8|19821.8|19825.2|19820.2|0
1721251800000|2024-07-17 21:30:00|19824.8|19819.8|19824.3|19819.3|19824.8|19819.8|19823.6|19818.6|0
1721252100000|2024-07-17 21:35:00|19824.4|19819.4|19825.9|19820.9|19826.1|19821.1|19824.4|19819.4|0
1721252400000|2024-07-17 21:40:00|19826.3|19821.3|19829.3|19824.3|19829.4|19824.4|19825.9|19820.9|0
1721252700000|2024-07-17 21:45:00|19829.4|19824.4|19830.3|19825.3|19830.3|19825.3|19828.3|19823.3|0
1721253000000|2024-07-17 21:50:00|19830.2|19825.2|19831.4|19826.4|19831.4|19826.4|19830|19825|0
1721253300000|2024-07-17 21:55:00|19831.2|19826.2|19830.6|19825.6|19831.7|19826.7|19830.3|19825.3|0
1721253600000|2024-07-17 22:00:00|19841.9|19839.9|19867.3|19865.3|19875.8|19873.8|19840.7|19838.7|1931
1721253900000|2024-07-17 22:05:00|19867.2|19865.2|19852.2|19850.2|19867.3|19865.3|19852|19850|1390
1721254200000|2024-07-17 22:10:00|19852.3|19850.3|19858.2|19856.2|19859.3|19857.3|19851|19849|717
1721254500000|2024-07-17 22:15:00|19858.3|19856.3|19861.5|19859.5|19866.2|19864.2|19856.7|19854.7|401
1721254800000|2024-07-17 22:20:00|19861.8|19859.8|19866.3|19864.3|19871|19869|19861.8|19859.8|557
1721255100000|2024-07-17 22:25:00|19866.2|19864.2|19861.9|19859.9|19866.2|19864.2|19859.3|19857.3|254
1721255400000|2024-07-17 22:30:00|19862.7|19860.7|19862.9|19860.9|19869.5|19867.5|19860.5|19858.5|600
1721255700000|2024-07-17 22:35:00|19862.8|19860.8|19853.5|19851.5|19865|19863|19845.2|19843.2|1007
1721256000000|2024-07-17 22:40:00|19853.8|19851.8|19855.8|19853.8|19858.9|19856.9|19852.8|19850.8|334
1721256300000|2024-07-17 22:45:00|19855.9|19853.9|19857.7|19855.7|19858.3|19856.3|19854.8|19852.8|139
1721256600000|2024-07-17 22:50:00|19857.8|19855.8|19858.5|19856.5|19862.5|19860.5|19857|19855|354
1721256900000|2024-07-17 22:55:00|19858.2|19856.2|19871.3|19869.3|19873.4|19871.4|19858.2|19856.2|690
1721257200000|2024-07-17 23:00:00|19870.5|19868.5|19867.8|19865.8|19872|19870|19864.3|19862.3|262
1721257500000|2024-07-17 23:05:00|19867.7|19865.7|19864.4|19862.4|19868.9|19866.9|19861.4|19859.4|275
1721257800000|2024-07-17 23:10:00|19864.5|19862.5|19863.9|19861.9|19868.8|19866.8|19863.7|19861.7|161
1721258100000|2024-07-17 23:15:00|19864|19862|19864.3|19862.3|19867.2|19865.2|19863.3|19861.3|73
1721258400000|2024-07-17 23:20:00|19864.2|19862.2|19868|19866|19868.3|19866.3|19862.2|19860.2|180
1721258700000|2024-07-17 23:25:00|19868.2|19866.2|19868.7|19866.7|19870.2|19868.2|19866.2|19864.2|190
1721259000000|2024-07-17 23:30:00|19868.9|19866.9|19875.3|19873.3|19876.4|19874.4|19868.9|19866.9|369
1721259300000|2024-07-17 23:35:00|19875.4|19873.4|19870.8|19868.8|19876.2|19874.2|19870.5|19868.5|251
1721259600000|2024-07-17 23:40:00|19870.9|19868.9|19873.7|19871.7|19874.7|19872.7|19869.9|19867.9|121
1721259900000|2024-07-17 23:45:00|19873.8|19871.8|19868.7|19866.7|19874.3|19872.3|19865.5|19863.5|300
1721260200000|2024-07-17 23:50:00|19868.5|19866.5|19866.2|19864.2|19869.2|19867.2|19862.8|19860.8|330
1721260500000|2024-07-17 23:55:00|19866.3|19864.3|19867.8|19865.8|19871.5|19869.5|19865.8|19863.8|169
1721260800000|2024-07-18 00:00:00|19867.7|19865.7|19872.4|19870.4|19876.2|19874.2|19865.8|19863.8|429
1721261100000|2024-07-18 00:05:00|19872.3|19870.3|19870.4|19868.4|19873|19871|19868.2|19866.2|204
1721261400000|2024-07-18 00:10:00|19870.3|19868.3|19874|19872|19876.9|19874.9|19869.7|19867.7|981
1721261700000|2024-07-18 00:15:00|19873.7|19871.7|19866.3|19864.3|19875.2|19873.2|19863.2|19861.2|430
1721262000000|2024-07-18 00:20:00|19866.4|19864.4|19867.8|19865.8|19869|19867|19864.8|19862.8|206
1721262300000|2024-07-18 00:25:00|19868.2|19866.2|19873.7|19871.7|19876.9|19874.9|19865.9|19863.9|230
1721262600000|2024-07-18 00:30:00|19873.8|19871.8|19877.8|19875.8|19878.5|19876.5|19873|19871|403
1721262900000|2024-07-18 00:35:00|19878.4|19876.4|19878.4|19876.4|19879.1|19877.1|19870.2|19868.2|362
1721263200000|2024-07-18 00:40:00|19878.3|19876.3|19882.8|19880.8|19883.3|19881.3|19878.3|19876.3|350
1721263500000|2024-07-18 00:45:00|19882.9|19880.9|19877.5|19875.5|19885.9|19883.9|19877.2|19875.2|445
1721263800000|2024-07-18 00:50:00|19877.4|19875.4|19878.4|19876.4|19880|19878|19876.2|19874.2|233
1721264100000|2024-07-18 00:55:00|19878.3|19876.3|19875.4|19873.4|19878.8|19876.8|19875.4|19873.4|180
1721264400000|2024-07-18 01:00:00|19875.5|19873.5|19865.2|19863.2|19876.8|19874.8|19865|19863|590
1721264700000|2024-07-18 01:05:00|19865|19863|19888|19886|19892|19890|19864.7|19862.7|862
1721265000000|2024-07-18 01:10:00|19888.2|19886.2|19869.3|19867.3|19889|19887|19868.7|19866.7|742
1721265300000|2024-07-18 01:15:00|19869.4|19867.4|19875.3|19873.3|19882.4|19880.4|19868.9|19866.9|412
1721265600000|2024-07-18 01:20:00|19875.2|19873.2|19877.8|19875.8|19878.7|19876.7|19874.2|19872.2|196
1721265900000|2024-07-18 01:25:00|19877.9|19875.9|19880.9|19878.9|19881.7|19879.7|19875.8|19873.8|207
1721266200000|2024-07-18 01:30:00|19881|19879|19878.5|19876.5|19881.8|19879.8|19877.2|19875.2|333
1721266500000|2024-07-18 01:35:00|19878.7|19876.7|19877.7|19875.7|19881.5|19879.5|19875.8|19873.8|234
1721266800000|2024-07-18 01:40:00|19877.5|19875.5|19876.2|19874.2|19879.4|19877.4|19875.7|19873.7|162
1721267100000|2024-07-18 01:45:00|19876|19874|19879.9|19877.9|19881.4|19879.4|19876|19874|218
1721267400000|2024-07-18 01:50:00|19880|19878|19880.4|19878.4|19881.3|19879.3|19876.4|19874.4|293
1721267700000|2024-07-18 01:55:00|19880.5|19878.5|19882.3|19880.3|19884.2|19882.2|19876.7|19874.7|646
1721268000000|2024-07-18 02:00:00|19882.4|19880.4|19881.4|19879.4|19883.7|19881.7|19879.4|19877.4|508
1721268300000|2024-07-18 02:05:00|19881.3|19879.3|19881.8|19879.8|19883.9|19881.9|19878.5|19876.5|201
1721268600000|2024-07-18 02:10:00|19881.9|19879.9|19877.2|19875.2|19883|19881|19876.7|19874.7|617
1721268900000|2024-07-18 02:15:00|19877|19875|19869.8|19867.8|19877.2|19875.2|19869.8|19867.8|479
1721269200000|2024-07-18 02:20:00|19869.9|19867.9|19869.5|19867.5|19875.5|19873.5|19867.7|19865.7|447
1721269500000|2024-07-18 02:25:00|19869.7|19867.7|19875.2|19873.2|19876|19874|19869.7|19867.7|201
1721269800000|2024-07-18 02:30:00|19874.9|19872.9|19872.9|19870.9|19876.2|19874.2|19871.4|19869.4|178
1721270100000|2024-07-18 02:35:00|19873|19871|19872.9|19870.9|19874.8|19872.8|19869|19867|176
1721270400000|2024-07-18 02:40:00|19872.8|19870.8|19873|19871|19873.9|19871.9|19871.4|19869.4|117
1721270700000|2024-07-18 02:45:00|19872.9|19870.9|19877.4|19875.4|19878.8|19876.8|19870.5|19868.5|242
1721271000000|2024-07-18 02:50:00|19877.3|19875.3|19878.2|19876.2|19878.5|19876.5|19873.7|19871.7|98
1721271300000|2024-07-18 02:55:00|19878|19876|19873.9|19871.9|19878.9|19876.9|19873|19871|152
1721271600000|2024-07-18 03:00:00|19873.8|19871.8|19873|19871|19875.9|19873.9|19872.3|19870.3|96
1721271900000|2024-07-18 03:05:00|19872.9|19870.9|19869|19867|19874.2|19872.2|19868.2|19866.2|143
1721272200000|2024-07-18 03:10:00|19869.2|19867.2|19870.4|19868.4|19871.8|19869.8|19867.7|19865.7|233
1721272500000|2024-07-18 03:15:00|19870.3|19868.3|19861.3|19859.3|19870.8|19868.8|19859.2|19857.2|335
1721272800000|2024-07-18 03:20:00|19861.2|19859.2|19865.3|19863.3|19866.3|19864.3|19857.2|19855.2|280
1721273100000|2024-07-18 03:25:00|19865.4|19863.4|19861|19859|19866|19864|19860.9|19858.9|169
1721273400000|2024-07-18 03:30:00|19861.2|19859.2|19842.3|19840.3|19862.9|19860.9|19836.9|19834.9|825
1721273700000|2024-07-18 03:35:00|19842.4|19840.4|19844.8|19842.8|19848.9|19846.9|19840.9|19838.9|449
1721274000000|2024-07-18 03:40:00|19845.3|19843.3|19853.5|19851.5|19853.5|19851.5|19845|19843|248
1721274300000|2024-07-18 03:45:00|19853.7|19851.7|19863.8|19861.8|19864.3|19862.3|19852.3|19850.3|381
1721274600000|2024-07-18 03:50:00|19863.9|19861.9|19859.4|19857.4|19865.7|19863.7|19858.8|19856.8|358
1721274900000|2024-07-18 03:55:00|19859.8|19857.8|19862.8|19860.8|19864.3|19862.3|19857.9|19855.9|257
1721275200000|2024-07-18 04:00:00|19862.9|19860.9|19864.9|19862.9|19869.7|19867.7|19862.9|19860.9|265
1721275500000|2024-07-18 04:05:00|19865.2|19863.2|19863.4|19861.4|19868.3|19866.3|19863.3|19861.3|216
1721275800000|2024-07-18 04:10:00|19863.3|19861.3|19865.4|19863.4|19867.5|19865.5|19863.3|19861.3|190
1721276100000|2024-07-18 04:15:00|19865.5|19863.5|19850.3|19848.3|19866.8|19864.8|19848.2|19846.2|510
1721276400000|2024-07-18 04:20:00|19850.2|19848.2|19854.8|19852.8|19856.7|19854.7|19850.2|19848.2|188
1721276700000|2024-07-18 04:25:00|19854.9|19852.9|19856.7|19854.7|19859.3|19857.3|19854.9|19852.9|170
1721277000000|2024-07-18 04:30:00|19856.5|19854.5|19855.3|19853.3|19857.3|19855.3|19854.4|19852.4|130
1721277300000|2024-07-18 04:35:00|19855|19853|19857.5|19855.5|19859.5|19857.5|19855|19853|134
1721277600000|2024-07-18 04:40:00|19857.3|19855.3|19856|19854|19858.5|19856.5|19853.3|19851.3|144
1721277900000|2024-07-18 04:45:00|19855.7|19853.7|19852.7|19850.7|19857.9|19855.9|19852.5|19850.5|145
1721278200000|2024-07-18 04:50:00|19852.4|19850.4|19856.8|19854.8|19860.3|19858.3|19851.4|19849.4|196
1721278500000|2024-07-18 04:55:00|19856.7|19854.7|19865|19863|19866.7|19864.7|19856|19854|293
1721278800000|2024-07-18 05:00:00|19865.2|19863.2|19858.3|19856.3|19865.9|19863.9|19857.2|19855.2|229
1721279100000|2024-07-18 05:05:00|19859.2|19857.2|19862.8|19860.8|19865.5|19863.5|19858.5|19856.5|158
1721279400000|2024-07-18 05:10:00|19862.5|19860.5|19862.3|19860.3|19864.8|19862.8|19859.5|19857.5|100
1721279700000|2024-07-18 05:15:00|19862.2|19860.2|19865.7|19863.7|19865.7|19863.7|19861.7|19859.7|141
1721280000000|2024-07-18 05:20:00|19865.5|19863.5|19864.9|19862.9|19868.5|19866.5|19863.4|19861.4|174
1721280300000|2024-07-18 05:25:00|19865.9|19863.9|19863.8|19861.8|19866|19864|19861.2|19859.2|166
1721280600000|2024-07-18 05:30:00|19863.9|19861.9|19875.3|19873.3|19878.9|19876.9|19863.9|19861.9|645
1721280900000|2024-07-18 05:35:00|19875.4|19873.4|19871.5|19869.5|19881.8|19879.8|19870.8|19868.8|403
1721281200000|2024-07-18 05:40:00|19871.7|19869.7|19878.9|19876.9|19879.5|19877.5|19871.7|19869.7|308
1721281500000|2024-07-18 05:45:00|19879|19877|19880|19878|19883.8|19881.8|19878.5|19876.5|434
1721281800000|2024-07-18 05:50:00|19879.9|19877.9|19885.3|19883.3|19886.5|19884.5|19879.7|19877.7|434
1721282100000|2024-07-18 05:55:00|19885.2|19883.2|19887.7|19885.7|19889.9|19887.9|19884.3|19882.3|439
1721282400000|2024-07-18 06:00:00|19887.5|19885.5|19878.2|19876.2|19894.4|19892.4|19877.2|19875.2|1136
1721282700000|2024-07-18 06:05:00|19878|19876|19891.2|19889.2|19893|19891|19870.3|19868.3|1282
1721283000000|2024-07-18 06:10:00|19891|19889|19909.2|19907.2|19913.4|19911.4|19886.4|19884.4|2182
1721283300000|2024-07-18 06:15:00|19909|19907|19931.7|19929.7|19940.2|19938.2|19905.2|19903.2|2538
1721283600000|2024-07-18 06:20:00|19931.8|19929.8|19925.9|19923.9|19932.4|19930.4|19915.9|19913.9|1412
1721283900000|2024-07-18 06:25:00|19925.7|19923.7|19921.9|19919.9|19926|19924|19916.3|19914.3|1061
1721284200000|2024-07-18 06:30:00|19922|19920|19939.7|19937.7|19942.2|19940.2|19921|19919|1648
1721284500000|2024-07-18 06:35:00|19939.5|19937.5|19949.8|19947.8|19950.8|19948.8|19935.3|19933.3|1178
1721284800000|2024-07-18 06:40:00|19949.9|19947.9|19964.4|19962.4|19965.5|19963.5|19947|19945|1968
1721285100000|2024-07-18 06:45:00|19964.5|19962.5|19964.3|19962.3|19965.2|19963.2|19959.2|19957.2|795
1721285400000|2024-07-18 06:50:00|19964.4|19962.4|19956.3|19954.3|19974.2|19972.2|19953|19951|1298
1721285700000|2024-07-18 06:55:00|19956.2|19954.2|19952.2|19950.2|19960.9|19958.9|19951|19949|803
1721286000000|2024-07-18 07:00:00|19953|19951|19946|19944|19956|19954|19940.7|19938.7|1374
1721286300000|2024-07-18 07:05:00|19945.8|19943.8|19943.3|19941.3|19947.2|19945.2|19925.4|19923.4|1631
1721286600000|2024-07-18 07:10:00|19943.2|19941.2|19921.5|19919.5|19944.3|19942.3|19920.5|19918.5|1629
1721286900000|2024-07-18 07:15:00|19922.8|19920.8|19904.5|19902.5|19925.2|19923.2|19902.2|19900.2|1683
1721287200000|2024-07-18 07:20:00|19904.7|19902.7|19899.2|19897.2|19924.2|19922.2|19898.5|19896.5|1277
1721287500000|2024-07-18 07:25:00|19899.3|19897.3|19877.2|19875.2|19903|19901|19870.2|19868.2|2307
1721287800000|2024-07-18 07:30:00|19876.8|19874.8|19893.7|19891.7|19894.7|19892.7|19848.4|19846.4|3273
1721288100000|2024-07-18 07:35:00|19894.2|19892.2|19879.3|19877.3|19895.9|19893.9|19867.8|19865.8|1742
1721288400000|2024-07-18 07:40:00|19879.5|19877.5|19898|19896|19904.2|19902.2|19878.5|19876.5|1189
1721288700000|2024-07-18 07:45:00|19898.2|19896.2|19887|19885|19899.3|19897.3|19885.7|19883.7|718
1721289000000|2024-07-18 07:50:00|19886.9|19884.9|19900.9|19898.9|19906.2|19904.2|19885.4|19883.4|881
1721289300000|2024-07-18 07:55:00|19900.8|19898.8|19910.7|19908.7|19913.8|19911.8|19897|19895|937
1721289600000|2024-07-18 08:00:00|19910.8|19908.8|19900.9|19898.9|19915.5|19913.5|19897.7|19895.7|1536
1721289900000|2024-07-18 08:05:00|19900.8|19898.8|19886.8|19884.8|19901.8|19899.8|19877|19875|1981
1721290200000|2024-07-18 08:10:00|19886.4|19884.4|19882.9|19880.9|19894.4|19892.4|19881.2|19879.2|859
1721290500000|2024-07-18 08:15:00|19882.8|19880.8|19893.5|19891.5|19894.5|19892.5|19871.3|19869.3|1053
1721290800000|2024-07-18 08:20:00|19893.4|19891.4|19892.7|19890.7|19906|19904|19888|19886|1006
1721291100000|2024-07-18 08:25:00|19892.8|19890.8|19888.8|19886.8|19893|19891|19887.5|19885.5|557
1721291400000|2024-07-18 08:30:00|19888.7|19886.7|19918.7|19916.7|19923.7|19921.7|19882.3|19880.3|1393
1721291700000|2024-07-18 08:35:00|19918.5|19916.5|19920.3|19918.3|19928.9|19926.9|19916.3|19914.3|1057
1721292000000|2024-07-18 08:40:00|19921.8|19919.8|19929|19927|19934.2|19932.2|19919.3|19917.3|841
1721292300000|2024-07-18 08:45:00|19929.4|19927.4|19930|19928|19933.8|19931.8|19919.7|19917.7|765
1721292600000|2024-07-18 08:50:00|19929.9|19927.9|19926.9|19924.9|19937.4|19935.4|19923.2|19921.2|572
1721292900000|2024-07-18 08:55:00|19926.8|19924.8|19937.4|19935.4|19937.4|19935.4|19926.5|19924.5|478
1721293200000|2024-07-18 09:00:00|19937.3|19935.3|19920.2|19918.2|19939.2|19937.2|19917.3|19915.3|741
1721293500000|2024-07-18 09:05:00|19920.3|19918.3|19926.3|19924.3|19929.5|19927.5|19915.2|19913.2|649
1721293800000|2024-07-18 09:10:00|19926.4|19924.4|19937.2|19935.2|19937.2|19935.2|19926.3|19924.3|474
1721294100000|2024-07-18 09:15:00|19936.9|19934.9|19933.3|19931.3|19939.4|19937.4|19930.5|19928.5|491
1721294400000|2024-07-18 09:20:00|19933.4|19931.4|19925.8|19923.8|19940.7|19938.7|19923.9|19921.9|646
1721294700000|2024-07-18 09:25:00|19925.9|19923.9|19910.5|19908.5|19929.7|19927.7|19910.4|19908.4|1166
1721295000000|2024-07-18 09:30:00|19910.4|19908.4|19894.9|19892.9|19913.5|19911.5|19887.9|19885.9|1391
1721295300000|2024-07-18 09:35:00|19895|19893|19896.4|19894.4|19898|19896|19883.4|19881.4|857
1721295600000|2024-07-18 09:40:00|19896.5|19894.5|19873.5|19871.5|19896.9|19894.9|19870.7|19868.7|1204
1721295900000|2024-07-18 09:45:00|19873.9|19871.9|19873.3|19871.3|19887.2|19885.2|19871.5|19869.5|992
1721296200000|2024-07-18 09:50:00|19873.2|19871.2|19885.8|19883.8|19886.3|19884.3|19873.2|19871.2|815
1721296500000|2024-07-18 09:55:00|19885.7|19883.7|19874.2|19872.2|19885.7|19883.7|19872.4|19870.4|753
1721296800000|2024-07-18 10:00:00|19873.9|19871.9|19853|19851|19877.2|19875.2|19843.4|19841.4|2689
1721297100000|2024-07-18 10:05:00|19853.2|19851.2|19840.3|19838.3|19854.3|19852.3|19840|19838|1302
1721297400000|2024-07-18 10:10:00|19840.4|19838.4|19841.4|19839.4|19850.5|19848.5|19830.7|19828.7|1494
1721297700000|2024-07-18 10:15:00|19841.5|19839.5|19859.8|19857.8|19868|19866|19838.3|19836.3|1814
1721298000000|2024-07-18 10:20:00|19859.9|19857.9|19867.3|19865.3|19869.3|19867.3|19856.2|19854.2|715
1721298300000|2024-07-18 10:25:00|19867.4|19865.4|19852.3|19850.3|19869.3|19867.3|19851.8|19849.8|775
1721298600000|2024-07-18 10:30:00|19852.2|19850.2|19872.8|19870.8|19873|19871|19848.3|19846.3|813
1721298900000|2024-07-18 10:35:00|19872.7|19870.7|19876.8|19874.8|19879.8|19877.8|19869|19867|828
1721299200000|2024-07-18 10:40:00|19876.7|19874.7|19886.7|19884.7|19886.7|19884.7|19874.2|19872.2|527
1721299500000|2024-07-18 10:45:00|19886.5|19884.5|19875.7|19873.7|19887.9|19885.9|19870.4|19868.4|791
1721299800000|2024-07-18 10:50:00|19875.5|19873.5|19890.7|19888.7|19892.4|19890.4|19869.2|19867.2|746
1721300100000|2024-07-18 10:55:00|19890.8|19888.8|19885|19883|19892.7|19890.7|19883.9|19881.9|464
1721300400000|2024-07-18 11:00:00|19885.2|19883.2|19890.5|19888.5|19891.7|19889.7|19872.2|19870.2|1340
1721300700000|2024-07-18 11:05:00|19889.7|19887.7|19885.2|19883.2|19893.2|19891.2|19881.9|19879.9|580
1721301000000|2024-07-18 11:10:00|19885|19883|19888.4|19886.4|19888.4|19886.4|19872.5|19870.5|849
1721301300000|2024-07-18 11:15:00|19888.3|19886.3|19872.9|19870.9|19894.5|19892.5|19871|19869|1029
1721301600000|2024-07-18 11:20:00|19873.4|19871.4|19881.5|19879.5|19884.2|19882.2|19873.2|19871.2|687
1721301900000|2024-07-18 11:25:00|19881.4|19879.4|19876.2|19874.2|19885.3|19883.3|19875.4|19873.4|496
1721302200000|2024-07-18 11:30:00|19876.3|19874.3|19884.7|19882.7|19884.7|19882.7|19873.8|19871.8|328
1721302500000|2024-07-18 11:35:00|19884|19882|19894.8|19892.8|19897.9|19895.9|19880.3|19878.3|714
1721302800000|2024-07-18 11:40:00|19895|19893|19897.2|19895.2|19903.3|19901.3|19891.9|19889.9|727
1721303100000|2024-07-18 11:45:00|19897|19895|19897.9|19895.9|19899.4|19897.4|19892.2|19890.2|449
1721303400000|2024-07-18 11:50:00|19897.7|19895.7|19896.3|19894.3|19902.3|19900.3|19887.3|19885.3|1049
1721303700000|2024-07-18 11:55:00|19896.4|19894.4|19900|19898|19900.8|19898.8|19894.4|19892.4|469
1721304000000|2024-07-18 12:00:00|19897.3|19895.3|19893.7|19891.7|19898.5|19896.5|19891.2|19889.2|715
1721304300000|2024-07-18 12:05:00|19893.5|19891.5|19888.3|19886.3|19897.5|19895.5|19885.7|19883.7|1040
1721304600000|2024-07-18 12:10:00|19888.2|19886.2|19909|19907|19909|19907|19888.2|19886.2|969
1721304900000|2024-07-18 12:15:00|19908.3|19906.3|19915|19913|19916.5|19914.5|19900.2|19898.2|1559
1721305200000|2024-07-18 12:20:00|19915.2|19913.2|19920.9|19918.9|19921.4|19919.4|19912.8|19910.8|1329
1721305500000|2024-07-18 12:25:00|19920.5|19918.5|19919.4|19917.4|19925.7|19923.7|19916.8|19914.8|1294
1721305800000|2024-07-18 12:30:00|19937|19935|19931.7|19929.7|19939.4|19937.4|19915.5|19913.5|3368
1721306100000|2024-07-18 12:35:00|19931.5|19929.5|19933.4|19931.4|19937.7|19935.7|19926.8|19924.8|1416
1721306400000|2024-07-18 12:40:00|19933.5|19931.5|19944.9|19942.9|19945|19943|19931.3|19929.3|1826
1721306700000|2024-07-18 12:45:00|19944.8|19942.8|19953.5|19951.5|19954.9|19952.9|19933.3|19931.3|2328
1721307000000|2024-07-18 12:50:00|19953.8|19951.8|19955.2|19953.2|19955.2|19953.2|19943.3|19941.3|1755
1721307300000|2024-07-18 12:55:00|19954.9|19952.9|19956.9|19954.9|19959.7|19957.7|19950.8|19948.8|1462
1721307600000|2024-07-18 13:00:00|19956.7|19954.7|19966|19964|19969.7|19967.7|19954.2|19952.2|2570
1721307900000|2024-07-18 13:05:00|19965.9|19963.9|19967.4|19965.4|19974.3|19972.3|19965.2|19963.2|2253
1721308200000|2024-07-18 13:10:00|19967.5|19965.5|19967.2|19965.2|19970.9|19968.9|19963.9|19961.9|2179
1721308500000|2024-07-18 13:15:00|19967.7|19965.7|19967.5|19965.5|19971.9|19969.9|19964|19962|1595
1721308800000|2024-07-18 13:20:00|19967.7|19965.7|19949.2|19947.2|19967.8|19965.8|19945.2|19943.2|2951
1721309100000|2024-07-18 13:25:00|19949|19947|19952.7|19950.7|19960.9|19958.9|19947.5|19945.5|3711
1721309400000|2024-07-18 13:30:00|19952.2|19951.2|19910.7|19909.7|19960.2|19959.2|19904.8|19903.8|22842
1721309700000|2024-07-18 13:35:00|19912.7|19911.7|19917.8|19916.8|19929|19928|19895.9|19894.9|15967
1721310000000|2024-07-18 13:40:00|19918.2|19917.2|19850.8|19849.8|19920.9|19919.9|19850|19849|18496
1721310300000|2024-07-18 13:45:00|19851.5|19850.5|19868|19867|19875.9|19874.9|19837.7|19836.7|16331
1721310600000|2024-07-18 13:50:00|19867.9|19866.9|19835.3|19834.3|19883.4|19882.4|19831.3|19830.3|12600
1721310900000|2024-07-18 13:55:00|19835.7|19834.7|19879.5|19878.5|19883.4|19882.4|19835.4|19834.4|10429
1721311200000|2024-07-18 14:00:00|19879.4|19878.4|19887.3|19886.3|19900.2|19899.2|19855|19854|12470
1721311500000|2024-07-18 14:05:00|19886.9|19885.9|19915.7|19914.7|19916.7|19915.7|19878.9|19877.9|11232
1721311800000|2024-07-18 14:10:00|19916|19915|19893.2|19892.2|19918.2|19917.2|19883.5|19882.5|9461
1721312100000|2024-07-18 14:15:00|19892.4|19891.4|19885.2|19884.2|19914|19913|19882.2|19881.2|8262
1721312400000|2024-07-18 14:20:00|19885.5|19884.5|19893.8|19892.8|19898.3|19897.3|19861|19860|9729
1721312700000|2024-07-18 14:25:00|19893.5|19892.5|19858.3|19857.3|19898.8|19897.8|19852.5|19851.5|8513
1721313000000|2024-07-18 14:30:00|19858.8|19857.8|19773|19772|19858.8|19857.8|19769.3|19768.3|20425
1721313300000|2024-07-18 14:35:00|19773.7|19772.7|19762.5|19761.5|19789.2|19788.2|19743.2|19742.2|20424
1721313600000|2024-07-18 14:40:00|19762|19761|19737|19736|19762.8|19761.8|19705|19704|19520
1721313900000|2024-07-18 14:45:00|19737.3|19736.3|19765.5|19764.5|19766.5|19765.5|19710.5|19709.5|14118
1721314200000|2024-07-18 14:50:00|19765.8|19764.8|19817|19816|19831.7|19830.7|19756.5|19755.5|17244
1721314500000|2024-07-18 14:55:00|19815.8|19814.8|19801.5|19800.5|19834|19833|19792|19791|11001
1721314800000|2024-07-18 15:00:00|19801.3|19800.3|19789.7|19788.7|19816.3|19815.3|19781.8|19780.8|9398
1721315100000|2024-07-18 15:05:00|19789.8|19788.8|19739.2|19738.2|19793.7|19792.7|19734.3|19733.3|11993
1721315400000|2024-07-18 15:10:00|19739.3|19738.3|19672.5|19671.5|19741.4|19740.4|19670.9|19669.9|14992
1721315700000|2024-07-18 15:15:00|19672.3|19671.3|19660.5|19659.5|19689|19688|19652.5|19651.5|13365
1721316000000|2024-07-18 15:20:00|19660|19659|19646.2|19645.2|19673.5|19672.5|19640.3|19639.3|10585
1721316300000|2024-07-18 15:25:00|19646.3|19645.3|19634.3|19633.3|19661.3|19660.3|19628.3|19627.3|9961
1721316600000|2024-07-18 15:30:00|19633.5|19632.5|19612.5|19611.5|19646.9|19645.9|19603.3|19602.3|12678
1721316900000|2024-07-18 15:35:00|19613.3|19612.3|19657.4|19656.4|19670|19669|19612|19611|14845
1721317200000|2024-07-18 15:40:00|19658.3|19657.3|19639.5|19638.5|19673.8|19672.8|19634.5|19633.5|8775
1721317500000|2024-07-18 15:45:00|19639|19638|19599.9|19598.9|19657|19656|19599.7|19598.7|9118
1721317800000|2024-07-18 15:50:00|19599.8|19598.8|19617.9|19616.9|19645.7|19644.7|19597.2|19596.2|8592
1721318100000|2024-07-18 15:55:00|19618.2|19617.2|19608.7|19607.7|19630.9|19629.9|19608.2|19607.2|6366
1721318400000|2024-07-18 16:00:00|19609|19608|19592.8|19591.8|19621.5|19620.5|19584.7|19583.7|8117
1721318700000|2024-07-18 16:05:00|19592.7|19591.7|19649.8|19648.8|19651.3|19650.3|19591.3|19590.3|9594
1721319000000|2024-07-18 16:10:00|19649.5|19648.5|19633.5|19632.5|19649.5|19648.5|19617|19616|5961
1721319300000|2024-07-18 16:15:00|19633.3|19632.3|19623.3|19622.3|19634.3|19633.3|19609.3|19608.3|5709
1721319600000|2024-07-18 16:20:00|19623.2|19622.2|19625.5|19624.5|19651.8|19650.8|19615.5|19614.5|6586
1721319900000|2024-07-18 16:25:00|19625|19624|19646|19645|19656.2|19655.2|19624.2|19623.2|6567
1721320200000|2024-07-18 16:30:00|19645.5|19644.5|19685.9|19684.9|19688|19687|19632.5|19631.5|9355
1721320500000|2024-07-18 16:35:00|19686|19685|19704.3|19703.3|19705.9|19704.9|19668.5|19667.5|7663
1721320800000|2024-07-18 16:40:00|19704.7|19703.7|19707.5|19706.5|19715.4|19714.4|19681.7|19680.7|7137
1721321100000|2024-07-18 16:45:00|19706.5|19705.5|19678.3|19677.3|19713.8|19712.8|19678.3|19677.3|7001
1721321400000|2024-07-18 16:50:00|19678.4|19677.4|19682|19681|19696.5|19695.5|19673.9|19672.9|4697
1721321700000|2024-07-18 16:55:00|19681.9|19680.9|19725|19724|19725.8|19724.8|19679|19678|6429
1721322000000|2024-07-18 17:00:00|19725.3|19724.3|19711.5|19710.5|19733|19732|19708.5|19707.5|6296
1721322300000|2024-07-18 17:05:00|19711.4|19710.4|19676.3|19675.3|19711.4|19710.4|19667|19666|7823
1721322600000|2024-07-18 17:10:00|19676.5|19675.5|19726|19725|19731.8|19730.8|19676.2|19675.2|6687
1721322900000|2024-07-18 17:15:00|19726.3|19725.3|19732.8|19731.8|19737.9|19736.9|19713|19712|6296
1721323200000|2024-07-18 17:20:00|19732.5|19731.5|19741.2|19740.2|19757.5|19756.5|19728|19727|7338
1721323500000|2024-07-18 17:25:00|19741|19740|19714|19713|19742.3|19741.3|19704|19703|7346
1721323800000|2024-07-18 17:30:00|19713.8|19712.8|19712.5|19711.5|19745|19744|19710.8|19709.8|5920
1721324100000|2024-07-18 17:35:00|19712|19711|19713|19712|19736.4|19735.4|19702.2|19701.2|5944
1721324400000|2024-07-18 17:40:00|19712.8|19711.8|19717.8|19716.8|19723.3|19722.3|19703.5|19702.5|3945
1721324700000|2024-07-18 17:45:00|19717.5|19716.5|19726.8|19725.8|19740.5|19739.5|19714.5|19713.5|5679
1721325000000|2024-07-18 17:50:00|19727|19726|19700.8|19699.8|19727|19726|19687|19686|6979
1721325300000|2024-07-18 17:55:00|19700.7|19699.7|19684.9|19683.9|19702.3|19701.3|19672.8|19671.8|6513
1721325600000|2024-07-18 18:00:00|19685.5|19684.5|19666.8|19665.8|19689.2|19688.2|19653.4|19652.4|7841
1721325900000|2024-07-18 18:05:00|19666.3|19665.3|19695|19694|19696.8|19695.8|19663.8|19662.8|5207
1721326200000|2024-07-18 18:10:00|19694.9|19693.9|19667.8|19666.8|19696.7|19695.7|19656.4|19655.4|6823
1721326500000|2024-07-18 18:15:00|19667.3|19666.3|19667.8|19666.8|19687.8|19686.8|19660.9|19659.9|5196
1721326800000|2024-07-18 18:20:00|19668.3|19667.3|19697.7|19696.7|19704.1|19703.1|19665.2|19664.2|6430
1721327100000|2024-07-18 18:25:00|19698.1|19697.1|19661.8|19660.8|19699.7|19698.7|19660|19659|6243
1721327400000|2024-07-18 18:30:00|19662.1|19661.1|19661.1|19660.1|19669.8|19668.8|19637|19636|8969
1721327700000|2024-07-18 18:35:00|19661.3|19660.3|19626.6|19625.6|19670.5|19669.5|19625|19624|6898
1721328000000|2024-07-18 18:40:00|19626.8|19625.8|19644.3|19643.3|19653.3|19652.3|19626.6|19625.6|7707
1721328300000|2024-07-18 18:45:00|19644.6|19643.6|19628.6|19627.6|19644.6|19643.6|19627.8|19626.8|6317
1721328600000|2024-07-18 18:50:00|19627.8|19626.8|19658.6|19657.6|19660.6|19659.6|19613.6|19612.6|9659
1721328900000|2024-07-18 18:55:00|19660.1|19659.1|19658.6|19657.6|19667.1|19666.1|19649.1|19648.1|7262
1721329200000|2024-07-18 19:00:00|19658.8|19657.8|19642.3|19641.3|19683.2|19682.2|19639.2|19638.2|8280
1721329500000|2024-07-18 19:05:00|19641.8|19640.8|19637.1|19636.1|19650.1|19649.1|19627.8|19626.8|7594
1721329800000|2024-07-18 19:10:00|19637.2|19636.2|19588.8|19587.8|19642.8|19641.8|19571.3|19570.3|16295
1721330100000|2024-07-18 19:15:00|19589.3|19588.3|19605.5|19604.5|19618.1|19617.1|19587.3|19586.3|9616
1721330400000|2024-07-18 19:20:00|19605.1|19604.1|19603.7|19602.7|19629.2|19628.2|19587.2|19586.2|11590
1721330700000|2024-07-18 19:25:00|19603.8|19602.8|19636.3|19635.3|19638.8|19637.8|19603.8|19602.8|7844
1721331000000|2024-07-18 19:30:00|19636.1|19635.1|19640.1|19639.1|19655.6|19654.6|19624.1|19623.1|9247
1721331300000|2024-07-18 19:35:00|19640|19639|19696.3|19695.3|19698.2|19697.2|19638.7|19637.7|9852
1721331600000|2024-07-18 19:40:00|19694.7|19693.7|19708.7|19707.7|19728.7|19727.7|19691.6|19690.6|11733
1721331900000|2024-07-18 19:45:00|19710.9|19709.9|19770.2|19769.2|19771.4|19770.4|19709.2|19708.2|10509
1721332200000|2024-07-18 19:50:00|19770.3|19769.3|19676.3|19675.3|19770.3|19769.3|19675.2|19674.2|16147
1721332500000|2024-07-18 19:55:00|19676.1|19675.1|19706.3|19705.3|19734.9|19733.9|19676.1|19675.1|21601
1721332800000|2024-07-18 20:00:00|19703.6|19702.6|19701.8|19699.8|19722.9|19720.9|19676.5|19674.5|12604
1721333100000|2024-07-18 20:05:00|19702.3|19700.3|19715.8|19713.8|19721.3|19719.3|19698.4|19696.4|2939
1721333400000|2024-07-18 20:10:00|19715.7|19713.7|19704.4|19702.4|19719.9|19717.9|19702.7|19700.7|1787
1721333700000|2024-07-18 20:15:00|19704.5|19702.5|19714.8|19712.8|19724.9|19722.9|19704.5|19702.5|1317
1721334000000|2024-07-18 20:20:00|19714.9|19712.9|19725.4|19723.4|19728.5|19726.5|19714.4|19712.4|1947
1721334300000|2024-07-18 20:25:00|19725.3|19723.3|19735.5|19733.5|19738.7|19736.7|19724.8|19722.8|1588
1721334600000|2024-07-18 20:30:00|19735.2|19733.2|19743.7|19741.7|19743.7|19741.7|19733.9|19731.9|1389
1721334900000|2024-07-18 20:35:00|19743.4|19741.4|19744.9|19742.9|19746.7|19744.7|19741.4|19739.4|1350
1721335200000|2024-07-18 20:40:00|19744.8|19742.8|19749.9|19747.9|19752.8|19750.8|19743.5|19741.5|638
1721335500000|2024-07-18 20:45:00|19750|19748|19756.7|19754.7|19757.8|19755.8|19749.7|19747.7|643
1721335800000|2024-07-18 20:50:00|19756.8|19754.8|19764.4|19762.4|19764.8|19762.8|19755.4|19753.4|787
1721336100000|2024-07-18 20:55:00|19764.5|19762.5|19749.4|19744.4|19764.5|19762.5|19746.4|19744.4|849
1721336400000|2024-07-18 21:00:00|19749.5|19744.5|19753|19748|19754|19749|19749.4|19744.4|1
1721336700000|2024-07-18 21:05:00|19753.1|19748.1|19750.5|19745.5|19753.1|19748.1|19749.7|19744.7|0
1721337000000|2024-07-18 21:10:00|19750.9|19745.9|19753.7|19748.7|19754|19749|19749.1|19744.1|0
1721337300000|2024-07-18 21:15:00|19753.6|19748.6|19755.4|19750.4|19755.4|19750.4|19751.4|19746.4|0
1721337600000|2024-07-18 21:20:00|19755.3|19750.3|19768.4|19763.4|19769.6|19764.6|19755|19750|0
1721337900000|2024-07-18 21:25:00|19768.5|19763.5|19768.9|19763.9|19769.6|19764.6|19767.9|19762.9|0
1721338200000|2024-07-18 21:30:00|19769|19764|19768.6|19763.6|19770.2|19765.2|19766.2|19761.2|0
1721338500000|2024-07-18 21:35:00|19768.7|19763.7|19769.4|19764.4|19772|19767|19767.8|19762.8|0
1721338800000|2024-07-18 21:40:00|19769.6|19764.6|19768.1|19763.1|19772.5|19767.5|19767.7|19762.7|0
1721339100000|2024-07-18 21:45:00|19768.8|19763.8|19770.4|19765.4|19770.5|19765.5|19767.8|19762.8|0
1721339400000|2024-07-18 21:50:00|19770.5|19765.5|19769.8|19764.8|19771.8|19766.8|19769.7|19764.7|0
1721339700000|2024-07-18 21:55:00|19770|19765|19768.7|19763.7|19770.2|19765.2|19766.9|19761.9|0
1721340000000|2024-07-18 22:00:00|19772.5|19770.5|19776.2|19774.2|19782.6|19780.6|19762.8|19760.8|832
1721340300000|2024-07-18 22:05:00|19775.7|19773.7|19787.2|19785.2|19787.6|19785.6|19774|19772|697
1721340600000|2024-07-18 22:10:00|19787.3|19785.3|19788.7|19786.7|19790.1|19788.1|19785.3|19783.3|406
1721340900000|2024-07-18 22:15:00|19788.6|19786.6|19779.8|19777.8|19792|19790|19777.5|19775.5|611
1721341200000|2024-07-18 22:20:00|19780|19778|19770.5|19768.5|19780|19778|19761.8|19759.8|1205
1721341500000|2024-07-18 22:25:00|19770.3|19768.3|19763|19761|19774.5|19772.5|19756.8|19754.8|1064
1721341800000|2024-07-18 22:30:00|19763.7|19761.7|19762|19760|19772|19770|19760.8|19758.8|734
1721342100000|2024-07-18 22:35:00|19761.8|19759.8|19758.1|19756.1|19761.8|19759.8|19751.8|19749.8|1011
1721342400000|2024-07-18 22:40:00|19758|19756|19764.2|19762.2|19765.6|19763.6|19757|19755|406
1721342700000|2024-07-18 22:45:00|19764.1|19762.1|19776.6|19774.6|19777|19775|19762|19760|700
1721343000000|2024-07-18 22:50:00|19776.7|19774.7|19774.7|19772.7|19778.3|19776.3|19773.1|19771.1|332
1721343300000|2024-07-18 22:55:00|19774.6|19772.6|19771.1|19769.1|19776.1|19774.1|19768.2|19766.2|139
1721343600000|2024-07-18 23:00:00|19771|19769|19769.5|19767.5|19773.7|19771.7|19763.7|19761.7|165
1721343900000|2024-07-18 23:05:00|19769.3|19767.3|19766.3|19764.3|19769.3|19767.3|19765.5|19763.5|88
1721344200000|2024-07-18 23:10:00|19766.2|19764.2|19772.6|19770.6|19773|19771|19764.2|19762.2|180
1721344500000|2024-07-18 23:15:00|19772.5|19770.5|19775.7|19773.7|19776.5|19774.5|19770|19768|166
1721344800000|2024-07-18 23:20:00|19775.6|19773.6|19772.6|19770.6|19775.7|19773.7|19772|19770|54
1721345100000|2024-07-18 23:25:00|19772.8|19770.8|19778.8|19776.8|19780.8|19778.8|19772|19770|246
1721345400000|2024-07-18 23:30:00|19778.7|19776.7|19779.2|19777.2|19779.6|19777.6|19772.8|19770.8|384
1721345700000|2024-07-18 23:35:00|19779.3|19777.3|19775.8|19773.8|19779.8|19777.8|19773.8|19771.8|464
1721346000000|2024-07-18 23:40:00|19775.7|19773.7|19768.1|19766.1|19777.5|19775.5|19766|19764|214
1721346300000|2024-07-18 23:45:00|19768.2|19766.2|19761.2|19759.2|19768.2|19766.2|19759|19757|309
1721346600000|2024-07-18 23:50:00|19761.6|19759.6|19759.7|19757.7|19765|19763|19759.3|19757.3|168
1721346900000|2024-07-18 23:55:00|19759.8|19757.8|19761.1|19759.1|19762.8|19760.8|19759.5|19757.5|113
1721347200000|2024-07-19 00:00:00|19761.3|19759.3|19753.7|19751.7|19761.3|19759.3|19751.2|19749.2|478
1721347500000|2024-07-19 00:05:00|19754.2|19752.2|19761.5|19759.5|19763.5|19761.5|19752.7|19750.7|289
1721347800000|2024-07-19 00:10:00|19761.3|19759.3|19770.2|19768.2|19770.2|19768.2|19761.2|19759.2|253
1721348100000|2024-07-19 00:15:00|19770.1|19768.1|19761.6|19759.6|19770.2|19768.2|19758.5|19756.5|309
1721348400000|2024-07-19 00:20:00|19761.7|19759.7|19767.1|19765.1|19770.5|19768.5|19761.3|19759.3|404
1721348700000|2024-07-19 00:25:00|19767.3|19765.3|19776.6|19774.6|19778.5|19776.5|19766.5|19764.5|519
1721349000000|2024-07-19 00:30:00|19776.7|19774.7|19773|19771|19780.7|19778.7|19771.2|19769.2|745
1721349300000|2024-07-19 00:35:00|19773.1|19771.1|19768.7|19766.7|19773.5|19771.5|19766|19764|569
1721349600000|2024-07-19 00:40:00|19769.8|19767.8|19767.8|19765.8|19770|19768|19763|19761|531
1721349900000|2024-07-19 00:45:00|19768|19766|19765.1|19763.1|19771|19769|19765.1|19763.1|520
1721350200000|2024-07-19 00:50:00|19765.2|19763.2|19766.2|19764.2|19767|19765|19760.3|19758.3|302
1721350500000|2024-07-19 00:55:00|19766.1|19764.1|19763.3|19761.3|19766.7|19764.7|19762.1|19760.1|73
1721350800000|2024-07-19 01:00:00|19763.5|19761.5|19767.5|19765.5|19771|19769|19762.7|19760.7|186
1721351100000|2024-07-19 01:05:00|19767.6|19765.6|19765.6|19763.6|19769.8|19767.8|19763.6|19761.6|102
1721351400000|2024-07-19 01:10:00|19765.5|19763.5|19763.6|19761.6|19769.6|19767.6|19762.6|19760.6|218
1721351700000|2024-07-19 01:15:00|19762.8|19760.8|19760.3|19758.3|19763|19761|19756.6|19754.6|258
1721352000000|2024-07-19 01:20:00|19760.1|19758.1|19771.7|19769.7|19775.3|19773.3|19760|19758|229
1721352300000|2024-07-19 01:25:00|19772|19770|19773|19771|19776|19774|19771|19769|199
1721352600000|2024-07-19 01:30:00|19773.1|19771.1|19773.6|19771.6|19778.2|19776.2|19772.1|19770.1|233
1721352900000|2024-07-19 01:35:00|19773.5|19771.5|19778.3|19776.3|19781.5|19779.5|19771.3|19769.3|221
1721353200000|2024-07-19 01:40:00|19778.1|19776.1|19772.8|19770.8|19780|19778|19772.8|19770.8|198
1721353500000|2024-07-19 01:45:00|19772.6|19770.6|19763.8|19761.8|19775.2|19773.2|19763.3|19761.3|752
1721353800000|2024-07-19 01:50:00|19763.6|19761.6|19767.5|19765.5|19768.3|19766.3|19762.7|19760.7|974
1721354100000|2024-07-19 01:55:00|19767.1|19765.1|19766.3|19764.3|19770.5|19768.5|19764.3|19762.3|953
1721354400000|2024-07-19 02:00:00|19766.6|19764.6|19765.1|19763.1|19767.1|19765.1|19754.8|19752.8|891
1721354700000|2024-07-19 02:05:00|19765|19763|19766.5|19764.5|19770.2|19768.2|19764.6|19762.6|721
1721355000000|2024-07-19 02:10:00|19766.6|19764.6|19768.7|19766.7|19771.6|19769.6|19766.5|19764.5|456
1721355300000|2024-07-19 02:15:00|19770.2|19768.2|19772.8|19770.8|19773|19771|19769|19767|316
1721355600000|2024-07-19 02:20:00|19773|19771|19766.1|19764.1|19775.7|19773.7|19764.6|19762.6|319
1721355900000|2024-07-19 02:25:00|19766.2|19764.2|19770.6|19768.6|19770.8|19768.8|19764.5|19762.5|225
1721356200000|2024-07-19 02:30:00|19770.2|19768.2|19769.6|19767.6|19771.1|19769.1|19766.5|19764.5|133
1721356500000|2024-07-19 02:35:00|19769.7|19767.7|19770.1|19768.1|19774.5|19772.5|19768.8|19766.8|135
1721356800000|2024-07-19 02:40:00|19770.2|19768.2|19774.8|19772.8|19775.5|19773.5|19770.2|19768.2|155
1721357100000|2024-07-19 02:45:00|19775|19773|19775.2|19773.2|19777.2|19775.2|19774.3|19772.3|130
1721357400000|2024-07-19 02:50:00|19775.3|19773.3|19773|19771|19776.3|19774.3|19772.3|19770.3|112
1721357700000|2024-07-19 02:55:00|19773.1|19771.1|19771.5|19769.5|19775.1|19773.1|19770.1|19768.1|125
1721358000000|2024-07-19 03:00:00|19771.6|19769.6|19775.7|19773.7|19777.1|19775.1|19771.1|19769.1|148
1721358300000|2024-07-19 03:05:00|19775.5|19773.5|19768.6|19766.6|19777.3|19775.3|19767.8|19765.8|187
1721358600000|2024-07-19 03:10:00|19768.7|19766.7|19772.1|19770.1|19774.5|19772.5|19768.5|19766.5|106
1721358900000|2024-07-19 03:15:00|19771.8|19769.8|19771.8|19769.8|19772.1|19770.1|19766.2|19764.2|135
1721359200000|2024-07-19 03:20:00|19772|19770|19768.2|19766.2|19772|19770|19767.8|19765.8|100
1721359500000|2024-07-19 03:25:00|19767.8|19765.8|19770.7|19768.7|19771.5|19769.5|19766.3|19764.3|94
1721359800000|2024-07-19 03:30:00|19770.8|19768.8|19769.8|19767.8|19771|19769|19765.6|19763.6|101
1721360100000|2024-07-19 03:35:00|19770|19768|19770.1|19768.1|19772.2|19770.2|19769.5|19767.5|68
1721360400000|2024-07-19 03:40:00|19770.2|19768.2|19769.1|19767.1|19771.3|19769.3|19766.7|19764.7|149
1721360700000|2024-07-19 03:45:00|19769|19767|19766.8|19764.8|19769.1|19767.1|19765|19763|148
1721361000000|2024-07-19 03:50:00|19767.5|19765.5|19770.8|19768.8|19772|19770|19764.6|19762.6|181
1721361300000|2024-07-19 03:55:00|19771|19769|19774.6|19772.6|19774.8|19772.8|19770.2|19768.2|179
1721361600000|2024-07-19 04:00:00|19774.5|19772.5|19769.6|19767.6|19774.7|19772.7|19768.2|19766.2|164
1721361900000|2024-07-19 04:05:00|19769.7|19767.7|19771.7|19769.7|19773.8|19771.8|19769.7|19767.7|78
1721362200000|2024-07-19 04:10:00|19771.6|19769.6|19772.6|19770.6|19773.5|19771.5|19769.8|19767.8|105
1721362500000|2024-07-19 04:15:00|19772.5|19770.5|19769.6|19767.6|19774|19772|19769.2|19767.2|115
1721362800000|2024-07-19 04:20:00|19769.7|19767.7|19772.6|19770.6|19773.1|19771.1|19769.3|19767.3|66
1721363100000|2024-07-19 04:25:00|19772.7|19770.7|19772.2|19770.2|19774.2|19772.2|19771.7|19769.7|97
1721363400000|2024-07-19 04:30:00|19772.1|19770.1|19777.6|19775.6|19778|19776|19770.2|19768.2|203
1721363700000|2024-07-19 04:35:00|19778.1|19776.1|19775|19773|19778.5|19776.5|19772.8|19770.8|142
1721364000000|2024-07-19 04:40:00|19774.8|19772.8|19777.1|19775.1|19778.5|19776.5|19774.7|19772.7|133
1721364300000|2024-07-19 04:45:00|19777|19775|19774.5|19772.5|19777.6|19775.6|19774.5|19772.5|81
1721364600000|2024-07-19 04:50:00|19774.3|19772.3|19777.3|19775.3|19777.6|19775.6|19774.2|19772.2|56
1721364900000|2024-07-19 04:55:00|19777.5|19775.5|19775.8|19773.8|19777.5|19775.5|19774.7|19772.7|43
1721365200000|2024-07-19 05:00:00|19775.7|19773.7|19778.1|19776.1|19779.1|19777.1|19774.5|19772.5|102
1721365500000|2024-07-19 05:05:00|19778.7|19776.7|19777.6|19775.6|19779.1|19777.1|19776.3|19774.3|72
1721365800000|2024-07-19 05:10:00|19777.7|19775.7|19775.1|19773.1|19778|19776|19774.6|19772.6|83
1721366100000|2024-07-19 05:15:00|19774.7|19772.7|19773.3|19771.3|19775.5|19773.5|19771.8|19769.8|173
1721366400000|2024-07-19 05:20:00|19773.2|19771.2|19773.1|19771.1|19779.6|19777.6|19772.7|19770.7|234
1721366700000|2024-07-19 05:25:00|19773|19771|19771.7|19769.7|19774.1|19772.1|19766.6|19764.6|237
1721367000000|2024-07-19 05:30:00|19771.8|19769.8|19775.1|19773.1|19775.2|19773.2|19770.3|19768.3|140
1721367300000|2024-07-19 05:35:00|19775|19773|19776.3|19774.3|19776.6|19774.6|19772.8|19770.8|132
1721367600000|2024-07-19 05:40:00|19776.2|19774.2|19773.8|19771.8|19776.5|19774.5|19773.2|19771.2|81
1721367900000|2024-07-19 05:45:00|19773.7|19771.7|19774.2|19772.2|19774.5|19772.5|19771.3|19769.3|81
1721368200000|2024-07-19 05:50:00|19774.3|19772.3|19776.3|19774.3|19777.7|19775.7|19773.3|19771.3|105
1721368500000|2024-07-19 05:55:00|19776.2|19774.2|19781.6|19779.6|19781.7|19779.7|19776.2|19774.2|213
1721368800000|2024-07-19 06:00:00|19781.7|19779.7|19784.6|19782.6|19787.8|19785.8|19781|19779|392
1721369100000|2024-07-19 06:05:00|19784.5|19782.5|19796.2|19794.2|19796.7|19794.7|19784.1|19782.1|474
1721369400000|2024-07-19 06:10:00|19796.3|19794.3|19794.5|19792.5|19797.8|19795.8|19791.2|19789.2|271
1721369700000|2024-07-19 06:15:00|19794.3|19792.3|19791.3|19789.3|19796.3|19794.3|19787.6|19785.6|316
1721370000000|2024-07-19 06:20:00|19791.5|19789.5|19791.1|19789.1|19793.2|19791.2|19785.2|19783.2|278
1721370300000|2024-07-19 06:25:00|19791.2|19789.2|19789|19787|19791.3|19789.3|19781.3|19779.3|349
1721370600000|2024-07-19 06:30:00|19789.5|19787.5|19776.1|19774.1|19789.6|19787.6|19775.8|19773.8|507
1721370900000|2024-07-19 06:35:00|19776.2|19774.2|19775.2|19773.2|19781.3|19779.3|19773.8|19771.8|287
1721371200000|2024-07-19 06:40:00|19774.7|19772.7|19774.6|19772.6|19775.7|19773.7|19770.3|19768.3|327
1721371500000|2024-07-19 06:45:00|19774.5|19772.5|19748.8|19746.8|19779.3|19777.3|19745.6|19743.6|1090
1721371800000|2024-07-19 06:50:00|19747.7|19745.7|19738.1|19736.1|19748.7|19746.7|19717.1|19715.1|2329
1721372100000|2024-07-19 06:55:00|19738.2|19736.2|19726.5|19724.5|19741.7|19739.7|19718.1|19716.1|1120
1721372400000|2024-07-19 07:00:00|19726.2|19724.2|19689.8|19687.8|19726.5|19724.5|19671.6|19669.6|2478
1721372700000|2024-07-19 07:05:00|19689.2|19687.2|19678.6|19676.6|19701.1|19699.1|19670.3|19668.3|1555
1721373000000|2024-07-19 07:10:00|19678.7|19676.7|19678.7|19676.7|19682.7|19680.7|19638.2|19636.2|2672
1721373300000|2024-07-19 07:15:00|19678.1|19676.1|19676.6|19674.6|19692.6|19690.6|19671.6|19669.6|1591
1721373600000|2024-07-19 07:20:00|19676.3|19674.3|19679.1|19677.1|19685.5|19683.5|19666.1|19664.1|1211
1721373900000|2024-07-19 07:25:00|19678.2|19676.2|19647.5|19645.5|19679.3|19677.3|19643|19641|1762
1721374200000|2024-07-19 07:30:00|19647.2|19645.2|19632.5|19630.5|19659.3|19657.3|19629.3|19627.3|1925
1721374500000|2024-07-19 07:35:00|19632.6|19630.6|19621.2|19619.2|19644.6|19642.6|19587.3|19585.3|2968
1721374800000|2024-07-19 07:40:00|19621.3|19619.3|19598.2|19596.2|19621.3|19619.3|19577|19575|2649
1721375100000|2024-07-19 07:45:00|19598|19596|19598.3|19596.3|19606.5|19604.5|19580.1|19578.1|1786
1721375400000|2024-07-19 07:50:00|19598.2|19596.2|19634.7|19632.7|19640|19638|19598.1|19596.1|2069
1721375700000|2024-07-19 07:55:00|19633.8|19631.8|19616|19614|19653.7|19651.7|19611.5|19609.5|2156
1721376000000|2024-07-19 08:00:00|19615|19613|19640|19638|19640.7|19638.7|19603.8|19601.8|2049
1721376300000|2024-07-19 08:05:00|19639.1|19637.1|19646.2|19644.2|19650.8|19648.8|19632.6|19630.6|1614
1721376600000|2024-07-19 08:10:00|19646.1|19644.1|19640.5|19638.5|19648.8|19646.8|19629.8|19627.8|901
1721376900000|2024-07-19 08:15:00|19640.6|19638.6|19640.1|19638.1|19661.1|19659.1|19638.6|19636.6|1597
1721377200000|2024-07-19 08:20:00|19640|19638|19638.7|19636.7|19647.8|19645.8|19612.6|19610.6|1820
1721377500000|2024-07-19 08:25:00|19639|19637|19656.8|19654.8|19661.5|19659.5|19627.7|19625.7|1291
1721377800000|2024-07-19 08:30:00|19656.5|19654.5|19650|19648|19665.7|19663.7|19646|19644|922
1721378100000|2024-07-19 08:35:00|19649.8|19647.8|19672.3|19670.3|19676.3|19674.3|19647.7|19645.7|1132
1721378400000|2024-07-19 08:40:00|19672.2|19670.2|19673.7|19671.7|19677.5|19675.5|19662|19660|736
1721378700000|2024-07-19 08:45:00|19673.6|19671.6|19662|19660|19679|19677|19659.7|19657.7|646
1721379000000|2024-07-19 08:50:00|19661.6|19659.6|19658.7|19656.7|19681.7|19679.7|19655.5|19653.5|1622
1721379300000|2024-07-19 08:55:00|19658.6|19656.6|19658.8|19656.8|19664.2|19662.2|19650.7|19648.7|789
1721379600000|2024-07-19 09:00:00|19659.7|19657.7|19667.5|19665.5|19684.6|19682.6|19648.2|19646.2|1797
1721379900000|2024-07-19 09:05:00|19667.3|19665.3|19684|19682|19684|19682|19666.8|19664.8|779
1721380200000|2024-07-19 09:10:00|19684.1|19682.1|19674.8|19672.8|19684.1|19682.1|19670|19668|388
1721380500000|2024-07-19 09:15:00|19674.7|19672.7|19666.3|19664.3|19678.1|19676.1|19665.5|19663.5|506
1721380800000|2024-07-19 09:20:00|19666.5|19664.5|19636.7|19634.7|19667.6|19665.6|19635.2|19633.2|1150
1721381100000|2024-07-19 09:25:00|19636.6|19634.6|19627.1|19625.1|19649.6|19647.6|19626.5|19624.5|1088
1721381400000|2024-07-19 09:30:00|19627.5|19625.5|19670.2|19668.2|19675.3|19673.3|19626.2|19624.2|1543
1721381700000|2024-07-19 09:35:00|19669.5|19667.5|19641.5|19639.5|19673.8|19671.8|19637.7|19635.7|976
1721382000000|2024-07-19 09:40:00|19641.3|19639.3|19643.8|19641.8|19648.5|19646.5|19627.5|19625.5|1139
1721382300000|2024-07-19 09:45:00|19644.2|19642.2|19674.5|19672.5|19676.3|19674.3|19644.2|19642.2|2140
1721382600000|2024-07-19 09:50:00|19675|19673|19669.2|19667.2|19678.5|19676.5|19663.7|19661.7|1334
1721382900000|2024-07-19 09:55:00|19669.1|19667.1|19669.2|19667.2|19675.5|19673.5|19663|19661|693
1721383200000|2024-07-19 10:00:00|19667.8|19665.8|19699.7|19697.7|19700.1|19698.1|19666.6|19664.6|1351
1721383500000|2024-07-19 10:05:00|19699.6|19697.6|19706.3|19704.3|19709.6|19707.6|19694.8|19692.8|1174
1721383800000|2024-07-19 10:10:00|19706.2|19704.2|19709.6|19707.6|19720.7|19718.7|19703.6|19701.6|1183
1721384100000|2024-07-19 10:15:00|19709.7|19707.7|19716.7|19714.7|19723|19721|19709.1|19707.1|751
1721384400000|2024-07-19 10:20:00|19716.6|19714.6|19712.1|19710.1|19718.1|19716.1|19708|19706|670
1721384700000|2024-07-19 10:25:00|19712.2|19710.2|19720.3|19718.3|19726.1|19724.1|19710.8|19708.8|780
1721385000000|2024-07-19 10:30:00|19720.5|19718.5|19709.8|19707.8|19722.6|19720.6|19707.5|19705.5|835
1721385300000|2024-07-19 10:35:00|19709.7|19707.7|19698.8|19696.8|19715|19713|19697.6|19695.6|1010
1721385600000|2024-07-19 10:40:00|19698.7|19696.7|19698.2|19696.2|19708|19706|19696.7|19694.7|750
1721385900000|2024-07-19 10:45:00|19698.1|19696.1|19694.8|19692.8|19708|19706|19683.6|19681.6|2004
1721386200000|2024-07-19 10:50:00|19695|19693|19692.1|19690.1|19703.8|19701.8|19686.5|19684.5|1204
1721386500000|2024-07-19 10:55:00|19692|19690|19687.7|19685.7|19698.5|19696.5|19685|19683|901
1721386800000|2024-07-19 11:00:00|19687.8|19685.8|19708.5|19706.5|19712.2|19710.2|19682.6|19680.6|2651
1721387100000|2024-07-19 11:05:00|19708.3|19706.3|19706.3|19704.3|19717.8|19715.8|19706|19704|1184
1721387400000|2024-07-19 11:10:00|19706.2|19704.2|19722.6|19720.6|19732.6|19730.6|19705|19703|1572
1721387700000|2024-07-19 11:15:00|19721.6|19719.6|19737.5|19735.5|19738.1|19736.1|19721.2|19719.2|1283
1721388000000|2024-07-19 11:20:00|19737.3|19735.3|19757.2|19755.2|19757.7|19755.7|19736.1|19734.1|1488
1721388300000|2024-07-19 11:25:00|19757.1|19755.1|19747.7|19745.7|19757.2|19755.2|19740.5|19738.5|1565
1721388600000|2024-07-19 11:30:00|19747.8|19745.8|19743.2|19741.2|19754|19752|19740.6|19738.6|1421
1721388900000|2024-07-19 11:35:00|19743.1|19741.1|19752.8|19750.8|19755.2|19753.2|19739.8|19737.8|738
1721389200000|2024-07-19 11:40:00|19752.6|19750.6|19754.2|19752.2|19756.1|19754.1|19745.1|19743.1|885
1721389500000|2024-07-19 11:45:00|19754.1|19752.1|19747.3|19745.3|19754.6|19752.6|19743.6|19741.6|998
1721389800000|2024-07-19 11:50:00|19747.5|19745.5|19744.7|19742.7|19750.3|19748.3|19736.1|19734.1|749
1721390100000|2024-07-19 11:55:00|19744.6|19742.6|19742.1|19740.1|19744.6|19742.6|19733.3|19731.3|643
1721390400000|2024-07-19 12:00:00|19742.7|19740.7|19758.3|19756.3|19762.5|19760.5|19741.3|19739.3|1268
1721390700000|2024-07-19 12:05:00|19758.1|19756.1|19738.6|19736.6|19759.1|19757.1|19738.5|19736.5|911
1721391000000|2024-07-19 12:10:00|19738.5|19736.5|19742.6|19740.6|19745.8|19743.8|19727.7|19725.7|1383
1721391300000|2024-07-19 12:15:00|19742.7|19740.7|19741.5|19739.5|19749.3|19747.3|19732.1|19730.1|861
1721391600000|2024-07-19 12:20:00|19741.3|19739.3|19731.6|19729.6|19744.1|19742.1|19724.7|19722.7|933
1721391900000|2024-07-19 12:25:00|19731.7|19729.7|19720.8|19718.8|19734|19732|19718.6|19716.6|1250
1721392200000|2024-07-19 12:30:00|19721.2|19719.2|19743.6|19741.6|19749|19747|19718.7|19716.7|1842
1721392500000|2024-07-19 12:35:00|19743.7|19741.7|19750.8|19748.8|19754.6|19752.6|19740.7|19738.7|1227
1721392800000|2024-07-19 12:40:00|19751.1|19749.1|19741.6|19739.6|19753.8|19751.8|19741.2|19739.2|753
1721393100000|2024-07-19 12:45:00|19741.3|19739.3|19753.1|19751.1|19753.1|19751.1|19733.6|19731.6|1261
1721393400000|2024-07-19 12:50:00|19753.3|19751.3|19743.8|19741.8|19757|19755|19742.6|19740.6|964
1721393700000|2024-07-19 12:55:00|19743.7|19741.7|19758.3|19756.3|19761.5|19759.5|19742|19740|1283
1721394000000|2024-07-19 13:00:00|19758.2|19756.2|19732|19730|19763.6|19761.6|19730|19728|2016
1721394300000|2024-07-19 13:05:00|19732.5|19730.5|19732.1|19730.1|19740.5|19738.5|19725|19723|1900
1721394600000|2024-07-19 13:10:00|19732.2|19730.2|19731.8|19729.8|19737.5|19735.5|19727.6|19725.6|989
1721394900000|2024-07-19 13:15:00|19731.7|19729.7|19724.3|19722.3|19736.6|19734.6|19723.5|19721.5|1242
1721395200000|2024-07-19 13:20:00|19724.2|19722.2|19727.1|19725.1|19744.5|19742.5|19722.8|19720.8|2053
1721395500000|2024-07-19 13:25:00|19726.8|19724.8|19689.6|19687.6|19726.8|19724.8|19688|19686|8279
1721395800000|2024-07-19 13:30:00|19689.1|19688.1|19713.3|19712.3|19726.1|19725.1|19654.3|19653.3|20751
1721396100000|2024-07-19 13:35:00|19713.2|19712.2|19746.5|19745.5|19751.3|19750.3|19683.1|19682.1|14205
1721396400000|2024-07-19 13:40:00|19745.6|19744.6|19717.5|19716.5|19794.5|19793.5|19708.1|19707.1|16740
1721396700000|2024-07-19 13:45:00|19719|19718|19714.5|19713.5|19723.8|19722.8|19677.3|19676.3|11945
1721397000000|2024-07-19 13:50:00|19713.7|19712.7|19735.1|19734.1|19755.3|19754.3|19712.2|19711.2|11445
1721397300000|2024-07-19 13:55:00|19734.6|19733.6|19705.9|19704.9|19757|19756|19703.4|19702.4|10384
1721397600000|2024-07-19 14:00:00|19705.6|19704.6|19681.1|19680.1|19708.3|19707.3|19673.9|19672.9|11638
1721397900000|2024-07-19 14:05:00|19681|19680|19729.3|19728.3|19737|19736|19681|19680|10017
1721398200000|2024-07-19 14:10:00|19728.6|19727.6|19681.5|19680.5|19738.5|19737.5|19666.3|19665.3|9719
1721398500000|2024-07-19 14:15:00|19681.3|19680.3|19704.9|19703.9|19730.4|19729.4|19681.3|19680.3|10405
1721398800000|2024-07-19 14:20:00|19705.3|19704.3|19680.7|19679.7|19709.7|19708.7|19673.2|19672.2|8691
1721399100000|2024-07-19 14:25:00|19680.6|19679.6|19624.2|19623.2|19694.4|19693.4|19621.4|19620.4|12514
1721399400000|2024-07-19 14:30:00|19624.9|19623.9|19609.3|19608.3|19652.1|19651.1|19604.3|19603.3|12738
1721399700000|2024-07-19 14:35:00|19609.2|19608.2|19648.4|19647.4|19649.7|19648.7|19606.7|19605.7|10981
1721400000000|2024-07-19 14:40:00|19648.2|19647.2|19599.3|19598.3|19650.2|19649.2|19598.4|19597.4|9063
1721400300000|2024-07-19 14:45:00|19599.4|19598.4|19634.7|19633.7|19651.9|19650.9|19597.3|19596.3|8706
1721400600000|2024-07-19 14:50:00|19633.2|19632.2|19643.9|19642.9|19661.1|19660.1|19627.8|19626.8|6976
1721400900000|2024-07-19 14:55:00|19644.1|19643.1|19647.9|19646.9|19660.4|19659.4|19637.4|19636.4|5655
1721401200000|2024-07-19 15:00:00|19648.4|19647.4|19687.2|19686.2|19697.2|19696.2|19648.4|19647.4|10206
1721401500000|2024-07-19 15:05:00|19686.9|19685.9|19633.1|19632.1|19697.7|19696.7|19632.7|19631.7|8406
1721401800000|2024-07-19 15:10:00|19632.4|19631.4|19611.4|19610.4|19640.3|19639.3|19605.9|19604.9|9131
1721402100000|2024-07-19 15:15:00|19610.7|19609.7|19625.9|19624.9|19645.2|19644.2|19610.7|19609.7|7493
1721402400000|2024-07-19 15:20:00|19626.6|19625.6|19628.2|19627.2|19656.7|19655.7|19623.2|19622.2|8231
1721402700000|2024-07-19 15:25:00|19628.4|19627.4|19569.2|19568.2|19631.1|19630.1|19566.4|19565.4|10356
1721403000000|2024-07-19 15:30:00|19568.9|19567.9|19555.4|19554.4|19577.4|19576.4|19537.4|19536.4|11744
1721403300000|2024-07-19 15:35:00|19554.3|19553.3|19532.2|19531.2|19563.9|19562.9|19526.9|19525.9|8567
1721403600000|2024-07-19 15:40:00|19532.4|19531.4|19547.9|19546.9|19554.6|19553.6|19531.9|19530.9|6715
1721403900000|2024-07-19 15:45:00|19547.4|19546.4|19585.1|19584.1|19587.9|19586.9|19546.7|19545.7|8184
1721404200000|2024-07-19 15:50:00|19583.3|19582.3|19601.9|19600.9|19602.9|19601.9|19573.7|19572.7|7007
1721404500000|2024-07-19 15:55:00|19601.7|19600.7|19639.8|19638.8|19640.2|19639.2|19589.2|19588.2|7242
1721404800000|2024-07-19 16:00:00|19639.7|19638.7|19617.2|19616.2|19648.7|19647.7|19616.9|19615.9|7381
1721405100000|2024-07-19 16:05:00|19617.4|19616.4|19625.2|19624.2|19636.7|19635.7|19606.6|19605.6|6935
1721405400000|2024-07-19 16:10:00|19624.7|19623.7|19624.2|19623.2|19632.7|19631.7|19608.4|19607.4|4998
1721405700000|2024-07-19 16:15:00|19622.4|19621.4|19600.4|19599.4|19631.2|19630.2|19599.4|19598.4|4831
1721406000000|2024-07-19 16:20:00|19600.7|19599.7|19562.1|19561.1|19610.2|19609.2|19561.3|19560.3|7672
1721406300000|2024-07-19 16:25:00|19562.4|19561.4|19570.3|19569.3|19581.7|19580.7|19560.8|19559.8|6126
1721406600000|2024-07-19 16:30:00|19570.2|19569.2|19539.2|19538.2|19577.7|19576.7|19531.6|19530.6|7819
1721406900000|2024-07-19 16:35:00|19538.4|19537.4|19528.4|19527.4|19547.7|19546.7|19509.2|19508.2|8302
1721407200000|2024-07-19 16:40:00|19528.9|19527.9|19533.7|19532.7|19559.4|19558.4|19527.2|19526.2|7885
1721407500000|2024-07-19 16:45:00|19533.4|19532.4|19532.2|19531.2|19539.4|19538.4|19516.7|19515.7|5515
1721407800000|2024-07-19 16:50:00|19532.8|19531.8|19535.7|19534.7|19547.1|19546.1|19525.7|19524.7|5783
1721408100000|2024-07-19 16:55:00|19535.4|19534.4|19551.7|19550.7|19560.3|19559.3|19529.7|19528.7|5374
1721408400000|2024-07-19 17:00:00|19551.2|19550.2|19516.5|19515.5|19553|19552|19512.7|19511.7|6761
1721408700000|2024-07-19 17:05:00|19516.7|19515.7|19515.2|19514.2|19522.8|19521.8|19500.7|19499.7|5331
1721409000000|2024-07-19 17:10:00|19515.7|19514.7|19512.9|19511.9|19520.3|19519.3|19496.2|19495.2|5451
1721409300000|2024-07-19 17:15:00|19512.7|19511.7|19494.2|19493.2|19518|19517|19492.4|19491.4|4536
1721409600000|2024-07-19 17:20:00|19493.9|19492.9|19489.4|19488.4|19501.9|19500.9|19476|19475|7195
1721409900000|2024-07-19 17:25:00|19489.7|19488.7|19512.7|19511.7|19522.7|19521.7|19488.2|19487.2|7378
1721410200000|2024-07-19 17:30:00|19510.7|19509.7|19513.4|19512.4|19529.5|19528.5|19493.4|19492.4|5310
1721410500000|2024-07-19 17:35:00|19513.7|19512.7|19516.4|19515.4|19530.2|19529.2|19499.8|19498.8|4783
1721410800000|2024-07-19 17:40:00|19516.7|19515.7|19498.3|19497.3|19521.8|19520.8|19485.3|19484.3|6132
1721411100000|2024-07-19 17:45:00|19498.4|19497.4|19537.5|19536.5|19544.7|19543.7|19498.4|19497.4|6911
1721411400000|2024-07-19 17:50:00|19537.4|19536.4|19510.7|19509.7|19540|19539|19508.4|19507.4|4260
1721411700000|2024-07-19 17:55:00|19512.2|19511.2|19543.2|19542.2|19545.7|19544.7|19505.2|19504.2|4927
1721412000000|2024-07-19 18:00:00|19541.9|19540.9|19530.3|19529.3|19551.4|19550.4|19526.9|19525.9|5182
1721412300000|2024-07-19 18:05:00|19529.2|19528.2|19552.9|19551.9|19562.7|19561.7|19525.7|19524.7|4318
1721412600000|2024-07-19 18:10:00|19553.2|19552.2|19546.5|19545.5|19565.8|19564.8|19541.2|19540.2|4378
1721412900000|2024-07-19 18:15:00|19546.7|19545.7|19542.8|19541.8|19567.4|19566.4|19537.9|19536.9|3987
1721413200000|2024-07-19 18:20:00|19542.4|19541.4|19519.3|19518.3|19543.8|19542.8|19517.1|19516.1|5362
1721413500000|2024-07-19 18:25:00|19519.1|19518.1|19518.3|19517.3|19536.8|19535.8|19515.8|19514.8|4031
1721413800000|2024-07-19 18:30:00|19518.7|19517.7|19515.8|19514.8|19522.3|19521.3|19504.1|19503.1|4866
1721414100000|2024-07-19 18:35:00|19516.1|19515.1|19498.1|19497.1|19528.2|19527.2|19495.1|19494.1|4934
1721414400000|2024-07-19 18:40:00|19497.8|19496.8|19495.1|19494.1|19512.3|19511.3|19494.7|19493.7|4251
1721414700000|2024-07-19 18:45:00|19495.8|19494.8|19515.5|19514.5|19519.1|19518.1|19492.3|19491.3|4509
1721415000000|2024-07-19 18:50:00|19515.2|19514.2|19531.2|19530.2|19538.6|19537.6|19515.1|19514.1|5140
1721415300000|2024-07-19 18:55:00|19531.1|19530.1|19543.3|19542.3|19546.6|19545.6|19527.3|19526.3|3440
1721415600000|2024-07-19 19:00:00|19543.6|19542.6|19587.1|19586.1|19594.5|19593.5|19539.3|19538.3|7989
1721415900000|2024-07-19 19:05:00|19587|19586|19576.8|19575.8|19592.1|19591.1|19567.1|19566.1|5999
1721416200000|2024-07-19 19:10:00|19577.1|19576.1|19583.8|19582.8|19593.6|19592.6|19570|19569|4702
1721416500000|2024-07-19 19:15:00|19583.6|19582.6|19594.3|19593.3|19598.8|19597.8|19562.2|19561.2|5779
1721416800000|2024-07-19 19:20:00|19594.6|19593.6|19586.2|19585.2|19607|19606|19584.7|19583.7|5260
1721417100000|2024-07-19 19:25:00|19586.1|19585.1|19590.8|19589.8|19601.3|19600.3|19583.1|19582.1|3445
1721417400000|2024-07-19 19:30:00|19591.1|19590.1|19554.6|19553.6|19593.7|19592.7|19547.3|19546.3|7624
1721417700000|2024-07-19 19:35:00|19553.8|19552.8|19527.6|19526.6|19564.1|19563.1|19518.5|19517.5|8659
1721418000000|2024-07-19 19:40:00|19526.6|19525.6|19521.6|19520.6|19546.6|19545.6|19515.1|19514.1|6905
1721418300000|2024-07-19 19:45:00|19521.8|19520.8|19516.4|19515.4|19533.3|19532.3|19514.6|19513.6|5366
1721418600000|2024-07-19 19:50:00|19516.6|19515.6|19525.8|19524.8|19533.8|19532.8|19507.1|19506.1|8575
1721418900000|2024-07-19 19:55:00|19525.9|19524.9|19534.3|19533.3|19540.2|19539.2|19509.7|19508.7|18900
1721419200000|2024-07-19 20:00:00|19533.1|19532.1|19526.6|19524.6|19559.9|19557.9|19523.8|19521.8|8985
1721419500000|2024-07-19 20:05:00|19526.7|19524.7|19519.6|19517.6|19530.6|19528.6|19514.8|19512.8|2396
1721419800000|2024-07-19 20:10:00|19520.1|19518.1|19521.1|19519.1|19526.3|19524.3|19517.1|19515.1|1506
1721420100000|2024-07-19 20:15:00|19522.1|19520.1|19522.6|19520.6|19527.1|19525.1|19520.3|19518.3|787
1721420400000|2024-07-19 20:20:00|19522.7|19520.7|19523.8|19521.8|19527.1|19525.1|19520.3|19518.3|836
1721420700000|2024-07-19 20:25:00|19523.9|19521.9|19522.8|19520.8|19527.1|19525.1|19522.3|19520.3|757
1721421000000|2024-07-19 20:30:00|19522.6|19520.6|19522.2|19520.2|19525.1|19523.1|19520.1|19518.1|502
1721421300000|2024-07-19 20:35:00|19522.1|19520.1|19524.2|19522.2|19524.3|19522.3|19517.7|19515.7|626
1721421600000|2024-07-19 20:40:00|19524.3|19522.3|19524.7|19522.7|19527.3|19525.3|19520.6|19518.6|590
1721421900000|2024-07-19 20:45:00|19525.3|19523.3|19525.1|19523.1|19527.6|19525.6|19523.8|19521.8|367
1721422200000|2024-07-19 20:50:00|19524.9|19522.9|19522.9|19520.9|19526.1|19524.1|19522.9|19520.9|341
1721422500000|2024-07-19 20:55:00|19522.7|19520.7|19525.5|19520.5|19528.2|19526.2|19520.2|19518.2|705
1721422800000|2024-07-19 21:00:00|19525.6|19520.6|19525.6|19520.6|19525.6|19520.6|19525.6|19520.6|0
1721599200000|2024-07-21 22:00:00|19566.6|19564.6|19584.2|19582.2|19590.4|19588.4|19552.3|19550.3|1948
1721599500000|2024-07-21 22:05:00|19584.1|19582.1|19574.4|19572.4|19595.6|19593.6|19561.2|19559.2|2288
1721599800000|2024-07-21 22:10:00|19574.1|19572.1|19569.1|19567.1|19578.3|19576.3|19560.4|19558.4|809
1721600100000|2024-07-21 22:15:00|19569.2|19567.2|19580.3|19578.3|19587.9|19585.9|19569.2|19567.2|669
1721600400000|2024-07-21 22:20:00|19580.4|19578.4|19598.9|19596.9|19599.2|19597.2|19578.2|19576.2|670
1721600700000|2024-07-21 22:25:00|19597.8|19595.8|19604.8|19602.8|19610.1|19608.1|19597.1|19595.1|905
1721601000000|2024-07-21 22:30:00|19604.9|19602.9|19606.3|19604.3|19608.4|19606.4|19599.7|19597.7|441
1721601300000|2024-07-21 22:35:00|19606.2|19604.2|19605.3|19603.3|19607.8|19605.8|19601.3|19599.3|222
1721601600000|2024-07-21 22:40:00|19605.4|19603.4|19605.2|19603.2|19609.8|19607.8|19602.6|19600.6|456
1721601900000|2024-07-21 22:45:00|19605.3|19603.3|19601.9|19599.9|19611.6|19609.6|19600.2|19598.2|442
1721602200000|2024-07-21 22:50:00|19601.8|19599.8|19610.2|19608.2|19612.3|19610.3|19600.2|19598.2|471
1721602500000|2024-07-21 22:55:00|19610.4|19608.4|19615.7|19613.7|19619.4|19617.4|19609.9|19607.9|881
1721602800000|2024-07-21 23:00:00|19614.8|19612.8|19634.2|19632.2|19637.4|19635.4|19614.7|19612.7|1619
1721603100000|2024-07-21 23:05:00|19634.1|19632.1|19646.6|19644.6|19659.3|19657.3|19633.8|19631.8|1729
1721603400000|2024-07-21 23:10:00|19646.4|19644.4|19640.3|19638.3|19651.3|19649.3|19637.6|19635.6|1075
1721603700000|2024-07-21 23:15:00|19640.2|19638.2|19663.2|19661.2|19665.7|19663.7|19628.6|19626.6|1433
1721604000000|2024-07-21 23:20:00|19663.1|19661.1|19656.2|19654.2|19665.1|19663.1|19653.8|19651.8|807
1721604300000|2024-07-21 23:25:00|19656.3|19654.3|19659.1|19657.1|19660.1|19658.1|19652.8|19650.8|387
1721604600000|2024-07-21 23:30:00|19658.3|19656.3|19649.1|19647.1|19661.6|19659.6|19644.2|19642.2|650
1721604900000|2024-07-21 23:35:00|19648.9|19646.9|19652.4|19650.4|19653.2|19651.2|19645.6|19643.6|398
1721605200000|2024-07-21 23:40:00|19652.2|19650.2|19640.4|19638.4|19655.1|19653.1|19636.7|19634.7|929
1721605500000|2024-07-21 23:45:00|19640.6|19638.6|19639.3|19637.3|19643.3|19641.3|19633.1|19631.1|501
1721605800000|2024-07-21 23:50:00|19639.4|19637.4|19638.7|19636.7|19643.9|19641.9|19638.4|19636.4|309
1721606100000|2024-07-21 23:55:00|19638.6|19636.6|19641.8|19639.8|19643.4|19641.4|19635.4|19633.4|217
1721606400000|2024-07-22 00:00:00|19641.4|19639.4|19638.7|19636.7|19647.9|19645.9|19636.4|19634.4|519
1721606700000|2024-07-22 00:05:00|19638.6|19636.6|19636.4|19634.4|19641.3|19639.3|19634.3|19632.3|306
1721607000000|2024-07-22 00:10:00|19636.3|19634.3|19641.7|19639.7|19641.7|19639.7|19631.2|19629.2|356
1721607300000|2024-07-22 00:15:00|19642.1|19640.1|19631.7|19629.7|19642.2|19640.2|19631.6|19629.6|505
1721607600000|2024-07-22 00:20:00|19631.1|19629.1|19608.4|19606.4|19633.1|19631.1|19592.9|19590.9|1841
1721607900000|2024-07-22 00:25:00|19608.6|19606.6|19624.1|19622.1|19628.9|19626.9|19604.8|19602.8|785
1721608200000|2024-07-22 00:30:00|19624.3|19622.3|19616.8|19614.8|19625.9|19623.9|19613.6|19611.6|754
1721608500000|2024-07-22 00:35:00|19616.9|19614.9|19619.7|19617.7|19620.4|19618.4|19609.1|19607.1|548
1721608800000|2024-07-22 00:40:00|19619.6|19617.6|19615.1|19613.1|19619.8|19617.8|19611.9|19609.9|231
1721609100000|2024-07-22 00:45:00|19615.2|19613.2|19618.9|19616.9|19624.8|19622.8|19615.2|19613.2|482
1721609400000|2024-07-22 00:50:00|19618.8|19616.8|19626.9|19624.9|19627.9|19625.9|19615.9|19613.9|302
1721609700000|2024-07-22 00:55:00|19627.3|19625.3|19636.2|19634.2|19637.9|19635.9|19624.7|19622.7|552
1721610000000|2024-07-22 01:00:00|19636.6|19634.6|19631.8|19629.8|19639.2|19637.2|19627.6|19625.6|530
1721610300000|2024-07-22 01:05:00|19631.9|19629.9|19606.1|19604.1|19634.7|19632.7|19598.6|19596.6|881
1721610600000|2024-07-22 01:10:00|19605.9|19603.9|19610.8|19608.8|19616.1|19614.1|19600.3|19598.3|627
1721610900000|2024-07-22 01:15:00|19610.3|19608.3|19596.3|19594.3|19613.1|19611.1|19583.4|19581.4|791
1721611200000|2024-07-22 01:20:00|19596.2|19594.2|19600.6|19598.6|19605.4|19603.4|19589.7|19587.7|434
1721611500000|2024-07-22 01:25:00|19600.1|19598.1|19602.8|19600.8|19603.7|19601.7|19596.9|19594.9|287
1721611800000|2024-07-22 01:30:00|19602.9|19600.9|19596.9|19594.9|19603.6|19601.6|19591.4|19589.4|633
1721612100000|2024-07-22 01:35:00|19596.8|19594.8|19601.1|19599.1|19602.3|19600.3|19594.4|19592.4|536
1721612400000|2024-07-22 01:40:00|19600.8|19598.8|19614.3|19612.3|19614.9|19612.9|19600.2|19598.2|1074
1721612700000|2024-07-22 01:45:00|19614.4|19612.4|19590.2|19588.2|19614.4|19612.4|19589.4|19587.4|509
1721613000000|2024-07-22 01:50:00|19590.1|19588.1|19570.7|19568.7|19594.7|19592.7|19568.3|19566.3|1564
1721613300000|2024-07-22 01:55:00|19570.6|19568.6|19571.9|19569.9|19575.6|19573.6|19560.8|19558.8|717
1721613600000|2024-07-22 02:00:00|19572.4|19570.4|19565.8|19563.8|19579.4|19577.4|19563.2|19561.2|824
1721613900000|2024-07-22 02:05:00|19567.2|19565.2|19577.7|19575.7|19578.1|19576.1|19562.9|19560.9|1116
1721614200000|2024-07-22 02:10:00|19577.6|19575.6|19568.2|19566.2|19577.7|19575.7|19566.1|19564.1|456
1721614500000|2024-07-22 02:15:00|19568.3|19566.3|19563.9|19561.9|19571.4|19569.4|19545.7|19543.7|891
1721614800000|2024-07-22 02:20:00|19564.1|19562.1|19562.4|19560.4|19571.2|19569.2|19561.6|19559.6|398
1721615100000|2024-07-22 02:25:00|19562.6|19560.6|19568.6|19566.6|19570.1|19568.1|19562.6|19560.6|297
1721615400000|2024-07-22 02:30:00|19568.3|19566.3|19572.2|19570.2|19582.4|19580.4|19566.8|19564.8|589
1721615700000|2024-07-22 02:35:00|19572.1|19570.1|19583.4|19581.4|19583.9|19581.9|19571.7|19569.7|298
1721616000000|2024-07-22 02:40:00|19583.3|19581.3|19570.1|19568.1|19593.4|19591.4|19568.3|19566.3|827
1721616300000|2024-07-22 02:45:00|19570.2|19568.2|19574.6|19572.6|19576.6|19574.6|19561.9|19559.9|506
1721616600000|2024-07-22 02:50:00|19574.7|19572.7|19581.7|19579.7|19583.2|19581.2|19574.4|19572.4|301
1721616900000|2024-07-22 02:55:00|19581.8|19579.8|19579.4|19577.4|19585.4|19583.4|19578.4|19576.4|212
1721617200000|2024-07-22 03:00:00|19579.6|19577.6|19603.1|19601.1|19603.7|19601.7|19578.2|19576.2|730
1721617500000|2024-07-22 03:05:00|19602.9|19600.9|19602.8|19600.8|19613.3|19611.3|19597.1|19595.1|884
1721617800000|2024-07-22 03:10:00|19603.1|19601.1|19602.6|19600.6|19604.8|19602.8|19589.6|19587.6|579
1721618100000|2024-07-22 03:15:00|19603.6|19601.6|19617.9|19615.9|19620.8|19618.8|19601.7|19599.7|666
1721618400000|2024-07-22 03:20:00|19618.1|19616.1|19621.1|19619.1|19625.1|19623.1|19615.8|19613.8|443
1721618700000|2024-07-22 03:25:00|19620.9|19618.9|19610.2|19608.2|19622.7|19620.7|19608.3|19606.3|448
1721619000000|2024-07-22 03:30:00|19610.1|19608.1|19603.6|19601.6|19612.4|19610.4|19601.7|19599.7|429
1721619300000|2024-07-22 03:35:00|19603.7|19601.7|19598.8|19596.8|19606.2|19604.2|19596.6|19594.6|256
1721619600000|2024-07-22 03:40:00|19598.7|19596.7|19592.8|19590.8|19600.4|19598.4|19591.6|19589.6|302
1721619900000|2024-07-22 03:45:00|19592.9|19590.9|19597.8|19595.8|19599.6|19597.6|19592.1|19590.1|293
1721620200000|2024-07-22 03:50:00|19597.7|19595.7|19600.9|19598.9|19605.2|19603.2|19597.6|19595.6|306
1721620500000|2024-07-22 03:55:00|19600.8|19598.8|19603.8|19601.8|19604.9|19602.9|19594.2|19592.2|297
1721620800000|2024-07-22 04:00:00|19603.7|19601.7|19581.6|19579.6|19606.6|19604.6|19579.6|19577.6|539
1721621100000|2024-07-22 04:05:00|19581.4|19579.4|19568.8|19566.8|19585.7|19583.7|19567.6|19565.6|619
1721621400000|2024-07-22 04:10:00|19569.1|19567.1|19579.4|19577.4|19582.2|19580.2|19569.1|19567.1|338
1721621700000|2024-07-22 04:15:00|19579.6|19577.6|19589.8|19587.8|19593.2|19591.2|19579.6|19577.6|417
1721622000000|2024-07-22 04:20:00|19589.7|19587.7|19589.1|19587.1|19592.6|19590.6|19587.4|19585.4|113
1721622300000|2024-07-22 04:25:00|19589.2|19587.2|19602.9|19600.9|19605.1|19603.1|19589.2|19587.2|372
1721622600000|2024-07-22 04:30:00|19603.1|19601.1|19601.7|19599.7|19610.2|19608.2|19599.9|19597.9|426
1721622900000|2024-07-22 04:35:00|19601.6|19599.6|19609.9|19607.9|19609.9|19607.9|19596.3|19594.3|353
1721623200000|2024-07-22 04:40:00|19609.8|19607.8|19612.2|19610.2|19617.1|19615.1|19609.6|19607.6|311
1721623500000|2024-07-22 04:45:00|19612.3|19610.3|19627.6|19625.6|19629.3|19627.3|19609.7|19607.7|422
1721623800000|2024-07-22 04:50:00|19627.3|19625.3|19627.3|19625.3|19630.2|19628.2|19624.1|19622.1|317
1721624100000|2024-07-22 04:55:00|19627.2|19625.2|19627.1|19625.1|19630.3|19628.3|19624.6|19622.6|163
1721624400000|2024-07-22 05:00:00|19627.2|19625.2|19628.3|19626.3|19634.3|19632.3|19626.2|19624.2|380
1721624700000|2024-07-22 05:05:00|19629.2|19627.2|19612.1|19610.1|19629.2|19627.2|19611.1|19609.1|584
1721625000000|2024-07-22 05:10:00|19612.2|19610.2|19611.9|19609.9|19615.2|19613.2|19608.6|19606.6|248
1721625300000|2024-07-22 05:15:00|19612.1|19610.1|19615.1|19613.1|19618.2|19616.2|19611.6|19609.6|195
1721625600000|2024-07-22 05:20:00|19614.9|19612.9|19609.3|19607.3|19614.9|19612.9|19604.8|19602.8|303
1721625900000|2024-07-22 05:25:00|19609.2|19607.2|19612.8|19610.8|19616.9|19614.9|19609.2|19607.2|211
1721626200000|2024-07-22 05:30:00|19612.7|19610.7|19619.7|19617.7|19621.6|19619.6|19612.3|19610.3|349
1721626500000|2024-07-22 05:35:00|19619.6|19617.6|19621.8|19619.8|19626.1|19624.1|19616.6|19614.6|353
1721626800000|2024-07-22 05:40:00|19621.9|19619.9|19623.8|19621.8|19627.7|19625.7|19620.3|19618.3|170
1721627100000|2024-07-22 05:45:00|19623.7|19621.7|19620.9|19618.9|19625.7|19623.7|19620.3|19618.3|117
1721627400000|2024-07-22 05:50:00|19621.1|19619.1|19619.8|19617.8|19623.2|19621.2|19615.6|19613.6|173
1721627700000|2024-07-22 05:55:00|19619.7|19617.7|19614.2|19612.2|19620.7|19618.7|19612.1|19610.1|275
1721628000000|2024-07-22 06:00:00|19613.4|19611.4|19608.3|19606.3|19613.9|19611.9|19590.7|19588.7|948
1721628300000|2024-07-22 06:05:00|19608.7|19606.7|19617.8|19615.8|19623.2|19621.2|19605.8|19603.8|601
1721628600000|2024-07-22 06:10:00|19618.3|19616.3|19628.1|19626.1|19628.2|19626.2|19614.6|19612.6|595
1721628900000|2024-07-22 06:15:00|19627.9|19625.9|19645.7|19643.7|19647.6|19645.6|19627.9|19625.9|937
1721629200000|2024-07-22 06:20:00|19645.6|19643.6|19624.9|19622.9|19651.8|19649.8|19623.8|19621.8|1003
1721629500000|2024-07-22 06:25:00|19625.1|19623.1|19628.1|19626.1|19631.9|19629.9|19623.8|19621.8|333
1721629800000|2024-07-22 06:30:00|19628.2|19626.2|19626.9|19624.9|19633.1|19631.1|19625.7|19623.7|329
1721630100000|2024-07-22 06:35:00|19626.8|19624.8|19641.3|19639.3|19642.1|19640.1|19623.9|19621.9|413
1721630400000|2024-07-22 06:40:00|19641.2|19639.2|19645.7|19643.7|19649.9|19647.9|19638.9|19636.9|660
1721630700000|2024-07-22 06:45:00|19645.6|19643.6|19642.7|19640.7|19649.9|19647.9|19640.1|19638.1|376
1721631000000|2024-07-22 06:50:00|19642.6|19640.6|19635.6|19633.6|19644.9|19642.9|19633.1|19631.1|367
1721631300000|2024-07-22 06:55:00|19635.7|19633.7|19642.3|19640.3|19642.7|19640.7|19629.8|19627.8|388
1721631600000|2024-07-22 07:00:00|19642.4|19640.4|19612.8|19610.8|19645.2|19643.2|19611.8|19609.8|1116
1721631900000|2024-07-22 07:05:00|19612.4|19610.4|19615.4|19613.4|19618.6|19616.6|19598.3|19596.3|1215
1721632200000|2024-07-22 07:10:00|19615.3|19613.3|19622.4|19620.4|19637.3|19635.3|19615.3|19613.3|793
1721632500000|2024-07-22 07:15:00|19622.3|19620.3|19602.7|19600.7|19624.9|19622.9|19600.9|19598.9|797
1721632800000|2024-07-22 07:20:00|19605.6|19603.6|19615.6|19613.6|19620.9|19618.9|19584.3|19582.3|1264
1721633100000|2024-07-22 07:25:00|19615.7|19613.7|19618.3|19616.3|19622.7|19620.7|19607.2|19605.2|618
1721633400000|2024-07-22 07:30:00|19618.2|19616.2|19628.1|19626.1|19630.8|19628.8|19610.1|19608.1|579
1721633700000|2024-07-22 07:35:00|19627.9|19625.9|19642.3|19640.3|19646.6|19644.6|19627.3|19625.3|803
1721634000000|2024-07-22 07:40:00|19642.4|19640.4|19661.6|19659.6|19661.8|19659.8|19642.4|19640.4|1107
1721634300000|2024-07-22 07:45:00|19661.7|19659.7|19653.1|19651.1|19664.1|19662.1|19652.7|19650.7|623
1721634600000|2024-07-22 07:50:00|19653.2|19651.2|19655.4|19653.4|19659.7|19657.7|19648.1|19646.1|461
1721634900000|2024-07-22 07:55:00|19655.3|19653.3|19649.7|19647.7|19656.1|19654.1|19648.7|19646.7|386
1721635200000|2024-07-22 08:00:00|19644.7|19642.7|19636.6|19634.6|19646.6|19644.6|19635.1|19633.1|746
1721635500000|2024-07-22 08:05:00|19636.7|19634.7|19639.8|19637.8|19648.7|19646.7|19632.9|19630.9|734
1721635800000|2024-07-22 08:10:00|19639.7|19637.7|19654.6|19652.6|19659.6|19657.6|19639.7|19637.7|870
1721636100000|2024-07-22 08:15:00|19654.9|19652.9|19640.6|19638.6|19655.1|19653.1|19634.9|19632.9|665
1721636400000|2024-07-22 08:20:00|19640.7|19638.7|19648.7|19646.7|19650.7|19648.7|19636.8|19634.8|526
1721636700000|2024-07-22 08:25:00|19648.6|19646.6|19652.6|19650.6|19657.4|19655.4|19636.2|19634.2|880
1721637000000|2024-07-22 08:30:00|19652.4|19650.4|19652.3|19650.3|19656.8|19654.8|19646.7|19644.7|411
1721637300000|2024-07-22 08:35:00|19652.2|19650.2|19658.9|19656.9|19661.7|19659.7|19650.7|19648.7|565
1721637600000|2024-07-22 08:40:00|19658.8|19656.8|19659.7|19657.7|19666.9|19664.9|19656.9|19654.9|732
1721637900000|2024-07-22 08:45:00|19659.8|19657.8|19661.9|19659.9|19665.6|19663.6|19658.2|19656.2|391
1721638200000|2024-07-22 08:50:00|19661.8|19659.8|19650.6|19648.6|19661.9|19659.9|19646.9|19644.9|682
1721638500000|2024-07-22 08:55:00|19651.6|19649.6|19642.1|19640.1|19653.1|19651.1|19639.1|19637.1|473
1721638800000|2024-07-22 09:00:00|19641.9|19639.9|19653.6|19651.6|19658.6|19656.6|19635.3|19633.3|1191
1721639100000|2024-07-22 09:05:00|19653.4|19651.4|19656.8|19654.8|19661.2|19659.2|19650.6|19648.6|390
1721639400000|2024-07-22 09:10:00|19656.9|19654.9|19654.1|19652.1|19657.1|19655.1|19647.6|19645.6|367
1721639700000|2024-07-22 09:15:00|19654.2|19652.2|19647.9|19645.9|19655.1|19653.1|19644.6|19642.6|255
1721640000000|2024-07-22 09:20:00|19648.2|19646.2|19657.7|19655.7|19658.8|19656.8|19646.9|19644.9|403
1721640300000|2024-07-22 09:25:00|19657.8|19655.8|19657.4|19655.4|19661.1|19659.1|19654.4|19652.4|263
1721640600000|2024-07-22 09:30:00|19657.6|19655.6|19663.4|19661.4|19663.9|19661.9|19656.4|19654.4|453
1721640900000|2024-07-22 09:35:00|19663.6|19661.6|19664.6|19662.6|19667.1|19665.1|19662.2|19660.2|420
1721641200000|2024-07-22 09:40:00|19664.7|19662.7|19660.4|19658.4|19668.2|19666.2|19658.2|19656.2|510
1721641500000|2024-07-22 09:45:00|19660.6|19658.6|19672.1|19670.1|19672.1|19670.1|19660.1|19658.1|470
1721641800000|2024-07-22 09:50:00|19671.8|19669.8|19670.2|19668.2|19673.7|19671.7|19664.6|19662.6|494
1721642100000|2024-07-22 09:55:00|19670.3|19668.3|19672.9|19670.9|19678.3|19676.3|19668.8|19666.8|843
1721642400000|2024-07-22 10:00:00|19672.8|19670.8|19675.9|19673.9|19680.1|19678.1|19672.8|19670.8|807
1721642700000|2024-07-22 10:05:00|19675.8|19673.8|19680.1|19678.1|19680.9|19678.9|19674.9|19672.9|778
1721643000000|2024-07-22 10:10:00|19679.8|19677.8|19668.8|19666.8|19685.2|19683.2|19664.2|19662.2|2295
1721643300000|2024-07-22 10:15:00|19668.7|19666.7|19685.9|19683.9|19690.7|19688.7|19667.8|19665.8|853
1721643600000|2024-07-22 10:20:00|19686.1|19684.1|19695.6|19693.6|19699.4|19697.4|19683.4|19681.4|894
1721643900000|2024-07-22 10:25:00|19695.7|19693.7|19694.8|19692.8|19701.3|19699.3|19690.7|19688.7|669
1721644200000|2024-07-22 10:30:00|19694.9|19692.9|19689.2|19687.2|19699.1|19697.1|19685.6|19683.6|684
1721644500000|2024-07-22 10:35:00|19689.1|19687.1|19706.7|19704.7|19712.2|19710.2|19688.2|19686.2|1184
1721644800000|2024-07-22 10:40:00|19706.8|19704.8|19712.2|19710.2|19715.4|19713.4|19702.6|19700.6|680
1721645100000|2024-07-22 10:45:00|19712.1|19710.1|19708.7|19706.7|19712.3|19710.3|19704.7|19702.7|419
1721645400000|2024-07-22 10:50:00|19708.9|19706.9|19709.9|19707.9|19710.4|19708.4|19701.4|19699.4|388
1721645700000|2024-07-22 10:55:00|19710.1|19708.1|19716.1|19714.1|19716.8|19714.8|19700.2|19698.2|696
1721646000000|2024-07-22 11:00:00|19716.7|19714.7|19701.8|19699.8|19718.4|19716.4|19701.7|19699.7|1427
1721646300000|2024-07-22 11:05:00|19701.6|19699.6|19701.1|19699.1|19709.7|19707.7|19700.9|19698.9|532
1721646600000|2024-07-22 11:10:00|19701.2|19699.2|19700.2|19698.2|19704.3|19702.3|19698.6|19696.6|409
1721646900000|2024-07-22 11:15:00|19700.3|19698.3|19706.2|19704.2|19707.4|19705.4|19696.7|19694.7|874
1721647200000|2024-07-22 11:20:00|19706.1|19704.1|19696.7|19694.7|19708.6|19706.6|19696.2|19694.2|798
1721647500000|2024-07-22 11:25:00|19696.6|19694.6|19700.1|19698.1|19700.9|19698.9|19693.1|19691.1|618
1721647800000|2024-07-22 11:30:00|19700.2|19698.2|19708.2|19706.2|19709.7|19707.7|19698.7|19696.7|481
1721648100000|2024-07-22 11:35:00|19708.3|19706.3|19709.8|19707.8|19713.2|19711.2|19703.9|19701.9|674
1721648400000|2024-07-22 11:40:00|19709.9|19707.9|19719.4|19717.4|19722.7|19720.7|19708.9|19706.9|1161
1721648700000|2024-07-22 11:45:00|19719.3|19717.3|19716.2|19714.2|19725.2|19723.2|19712.7|19710.7|941
1721649000000|2024-07-22 11:50:00|19716.1|19714.1|19718.9|19716.9|19723.1|19721.1|19713.4|19711.4|637
1721649300000|2024-07-22 11:55:00|19719.1|19717.1|19723.8|19721.8|19723.8|19721.8|19715.2|19713.2|480
1721649600000|2024-07-22 12:00:00|19723.9|19721.9|19732.7|19730.7|19735.3|19733.3|19718.9|19716.9|1255
1721649900000|2024-07-22 12:05:00|19732.6|19730.6|19731.1|19729.1|19737.4|19735.4|19728.4|19726.4|960
1721650200000|2024-07-22 12:10:00|19731.2|19729.2|19732.1|19730.1|19732.1|19730.1|19723.6|19721.6|1220
1721650500000|2024-07-22 12:15:00|19732.2|19730.2|19727.1|19725.1|19732.2|19730.2|19720.4|19718.4|1103
1721650800000|2024-07-22 12:20:00|19726.9|19724.9|19741.3|19739.3|19742.3|19740.3|19726.9|19724.9|1088
1721651100000|2024-07-22 12:25:00|19741.2|19739.2|19748.9|19746.9|19752.6|19750.6|19739.6|19737.6|1243
1721651400000|2024-07-22 12:30:00|19749.1|19747.1|19750.4|19748.4|19755.9|19753.9|19744.1|19742.1|1538
1721651700000|2024-07-22 12:35:00|19750.6|19748.6|19754.6|19752.6|19755.2|19753.2|19742.4|19740.4|1295
1721652000000|2024-07-22 12:40:00|19754.7|19752.7|19745.3|19743.3|19757.1|19755.1|19745.2|19743.2|878
1721652300000|2024-07-22 12:45:00|19746.6|19744.6|19743.9|19741.9|19748.9|19746.9|19738.9|19736.9|1038
1721652600000|2024-07-22 12:50:00|19744.1|19742.1|19737.1|19735.1|19745.7|19743.7|19736.6|19734.6|894
1721652900000|2024-07-22 12:55:00|19736.9|19734.9|19738.9|19736.9|19745.9|19743.9|19733.8|19731.8|858
1721653200000|2024-07-22 13:00:00|19738.8|19736.8|19748.6|19746.6|19752.4|19750.4|19737.4|19735.4|1639
1721653500000|2024-07-22 13:05:00|19748.7|19746.7|19765.9|19763.9|19768.4|19766.4|19744.6|19742.6|2509
1721653800000|2024-07-22 13:10:00|19765.8|19763.8|19767.3|19765.3|19768.3|19766.3|19757.7|19755.7|2213
1721654100000|2024-07-22 13:15:00|19767.2|19765.2|19763.7|19761.7|19769.6|19767.6|19762.6|19760.6|1408
1721654400000|2024-07-22 13:20:00|19764.1|19762.1|19779.3|19777.3|19781.1|19779.1|19763.8|19761.8|2354
1721654700000|2024-07-22 13:25:00|19779.2|19777.2|19779.2|19777.2|19784.6|19782.6|19765.1|19763.1|3572
1721655000000|2024-07-22 13:30:00|19778.7|19777.7|19736.3|19735.3|19784.7|19783.7|19708.4|19707.4|21679
1721655300000|2024-07-22 13:35:00|19736.6|19735.6|19771.6|19770.6|19800|19799|19732.9|19731.9|17963
1721655600000|2024-07-22 13:40:00|19770|19769|19777.5|19776.5|19785.3|19784.3|19753.3|19752.3|11941
1721655900000|2024-07-22 13:45:00|19777.3|19776.3|19841.8|19840.8|19845.3|19844.3|19777.3|19776.3|17031
1721656200000|2024-07-22 13:50:00|19842.5|19841.5|19833.8|19832.8|19847.5|19846.5|19807.5|19806.5|11651
1721656500000|2024-07-22 13:55:00|19831.8|19830.8|19788|19787|19835.5|19834.5|19778.1|19777.1|11938
1721656800000|2024-07-22 14:00:00|19787.8|19786.8|19751.3|19750.3|19798|19797|19743.3|19742.3|12807
1721657100000|2024-07-22 14:05:00|19751.1|19750.1|19721.5|19720.5|19758.5|19757.5|19712.6|19711.6|10477
1721657400000|2024-07-22 14:10:00|19721.4|19720.4|19765.6|19764.6|19765.8|19764.8|19715.1|19714.1|9773
1721657700000|2024-07-22 14:15:00|19765.5|19764.5|19752|19751|19788.4|19787.4|19731|19730|10911
1721658000000|2024-07-22 14:20:00|19751.8|19750.8|19750.9|19749.9|19769.9|19768.9|19730.3|19729.3|6429
1721658300000|2024-07-22 14:25:00|19751.6|19750.6|19779.2|19778.2|19785.7|19784.7|19740.4|19739.4|6769
1721658600000|2024-07-22 14:30:00|19779.6|19778.6|19784.2|19783.2|19787.3|19786.3|19747.8|19746.8|7908
1721658900000|2024-07-22 14:35:00|19784.6|19783.6|19823.6|19822.6|19828.4|19827.4|19777.1|19776.1|10425
1721659200000|2024-07-22 14:40:00|19822.3|19821.3|19827.2|19826.2|19836.3|19835.3|19808.9|19807.9|8130
1721659500000|2024-07-22 14:45:00|19827.7|19826.7|19807.8|19806.8|19830.9|19829.9|19800.9|19799.9|7397
1721659800000|2024-07-22 14:50:00|19808.2|19807.2|19782.3|19781.3|19808.3|19807.3|19774.1|19773.1|8761
1721660100000|2024-07-22 14:55:00|19782.4|19781.4|19772.8|19771.8|19798.2|19797.2|19761.7|19760.7|7476
1721660400000|2024-07-22 15:00:00|19773.1|19772.1|19805.1|19804.1|19805.1|19804.1|19766.7|19765.7|6205
1721660700000|2024-07-22 15:05:00|19804.7|19803.7|19714.3|19713.3|19815.3|19814.3|19714.3|19713.3|10895
1721661000000|2024-07-22 15:10:00|19713.1|19712.1|19744|19743|19759|19758|19710.6|19709.6|9935
1721661300000|2024-07-22 15:15:00|19742.8|19741.8|19699.5|19698.5|19754.3|19753.3|19686.4|19685.4|9336
1721661600000|2024-07-22 15:20:00|19700.5|19699.5|19668.6|19667.6|19715.8|19714.8|19656.9|19655.9|8820
1721661900000|2024-07-22 15:25:00|19668.8|19667.8|19655.9|19654.9|19683|19682|19647.3|19646.3|8680
1721662200000|2024-07-22 15:30:00|19655.8|19654.8|19637.9|19636.9|19657|19656|19628.4|19627.4|8348
1721662500000|2024-07-22 15:35:00|19638|19637|19664|19663|19666.8|19665.8|19633.9|19632.9|6339
1721662800000|2024-07-22 15:40:00|19664.1|19663.1|19655.8|19654.8|19669.5|19668.5|19632.1|19631.1|6036
1721663100000|2024-07-22 15:45:00|19655.9|19654.9|19649.9|19648.9|19663|19662|19632.8|19631.8|5175
1721663400000|2024-07-22 15:50:00|19649.8|19648.8|19686.1|19685.1|19689.4|19688.4|19640.5|19639.5|8382
1721663700000|2024-07-22 15:55:00|19685.8|19684.8|19683.6|19682.6|19692.4|19691.4|19671.5|19670.5|5481
1721664000000|2024-07-22 16:00:00|19683.9|19682.9|19671.1|19670.1|19697.8|19696.8|19670|19669|5122
1721664300000|2024-07-22 16:05:00|19671.2|19670.2|19703.4|19702.4|19712.1|19711.1|19659.4|19658.4|6822
1721664600000|2024-07-22 16:10:00|19703.2|19702.2|19704.4|19703.4|19717.9|19716.9|19693.1|19692.1|4299
1721664900000|2024-07-22 16:15:00|19704.5|19703.5|19719.6|19718.6|19722.6|19721.6|19695.1|19694.1|3649
1721665200000|2024-07-22 16:20:00|19719.7|19718.7|19720.9|19719.9|19730.1|19729.1|19710.2|19709.2|3654
1721665500000|2024-07-22 16:25:00|19720.7|19719.7|19714.2|19713.2|19725.6|19724.6|19700.4|19699.4|3826
1721665800000|2024-07-22 16:30:00|19713.9|19712.9|19726.6|19725.6|19728.4|19727.4|19702.9|19701.9|3573
1721666100000|2024-07-22 16:35:00|19726.5|19725.5|19734|19733|19736.9|19735.9|19720.6|19719.6|3673
1721666400000|2024-07-22 16:40:00|19733.9|19732.9|19747.9|19746.9|19749.1|19748.1|19733.2|19732.2|3072
1721666700000|2024-07-22 16:45:00|19747.7|19746.7|19756.9|19755.9|19757.9|19756.9|19740.6|19739.6|3640
1721667000000|2024-07-22 16:50:00|19757|19756|19782.4|19781.4|19786.4|19785.4|19754.1|19753.1|5943
1721667300000|2024-07-22 16:55:00|19782.2|19781.2|19785.1|19784.1|19796.6|19795.6|19769.7|19768.7|6371
1721667600000|2024-07-22 17:00:00|19785|19784|19798.6|19797.6|19800.9|19799.9|19781.4|19780.4|4376
1721667900000|2024-07-22 17:05:00|19798.7|19797.7|19808.7|19807.7|19811.4|19810.4|19792.5|19791.5|4319
1721668200000|2024-07-22 17:10:00|19809|19808|19807.6|19806.6|19813.5|19812.5|19794.7|19793.7|3443
1721668500000|2024-07-22 17:15:00|19807.9|19806.9|19810.6|19809.6|19813.1|19812.1|19796.1|19795.1|3032
1721668800000|2024-07-22 17:20:00|19810.7|19809.7|19806.2|19805.2|19812.2|19811.2|19792.9|19791.9|3091
1721669100000|2024-07-22 17:25:00|19806.1|19805.1|19805|19804|19817.2|19816.2|19802.6|19801.6|2776
1721669400000|2024-07-22 17:30:00|19805.4|19804.4|19833.9|19832.9|19837|19836|19802.9|19801.9|5520
1721669700000|2024-07-22 17:35:00|19834|19833|19815.9|19814.9|19834|19833|19808|19807|5169
1721670000000|2024-07-22 17:40:00|19815.5|19814.5|19815.4|19814.4|19824.9|19823.9|19811.4|19810.4|2380
1721670300000|2024-07-22 17:45:00|19815.2|19814.2|19824.2|19823.2|19839.9|19838.9|19809.6|19808.6|3776
1721670600000|2024-07-22 17:50:00|19824.1|19823.1|19819.4|19818.4|19826.6|19825.6|19811.5|19810.5|2715
1721670900000|2024-07-22 17:55:00|19819.5|19818.5|19818.1|19817.1|19821.9|19820.9|19801.6|19800.6|3781
1721671200000|2024-07-22 18:00:00|19818.2|19817.2|19827.2|19826.2|19831.7|19830.7|19812.7|19811.7|3248
1721671500000|2024-07-22 18:05:00|19827.4|19826.4|19848.1|19847.1|19854.4|19853.4|19810.7|19809.7|4668
1721671800000|2024-07-22 18:10:00|19848|19847|19833.5|19832.5|19849.5|19848.5|19820.6|19819.6|3226
1721672100000|2024-07-22 18:15:00|19833.6|19832.6|19850.5|19849.5|19850.5|19849.5|19830.9|19829.9|2583
1721672400000|2024-07-22 18:20:00|19849.9|19848.9|19861.3|19860.3|19863.8|19862.8|19842.9|19841.9|3431
1721672700000|2024-07-22 18:25:00|19862.3|19861.3|19840.8|19839.8|19864.3|19863.3|19840.4|19839.4|3312
1721673000000|2024-07-22 18:30:00|19840.5|19839.5|19857.4|19856.4|19860.5|19859.5|19840.1|19839.1|3377
1721673300000|2024-07-22 18:35:00|19857.3|19856.3|19856.9|19855.9|19861.6|19860.6|19847.8|19846.8|2717
1721673600000|2024-07-22 18:40:00|19856.8|19855.8|19843|19842|19858|19857|19835.4|19834.4|3578
1721673900000|2024-07-22 18:45:00|19843.4|19842.4|19844.8|19843.8|19852|19851|19842.9|19841.9|2073
1721674200000|2024-07-22 18:50:00|19844.6|19843.6|19852.1|19851.1|19854.3|19853.3|19842.5|19841.5|2290
1721674500000|2024-07-22 18:55:00|19852.3|19851.3|19830|19829|19853|19852|19830|19829|3213
1721674800000|2024-07-22 19:00:00|19830.5|19829.5|19831.8|19830.8|19836.5|19835.5|19799.5|19798.5|7373
1721675100000|2024-07-22 19:05:00|19831.9|19830.9|19827.8|19826.8|19835.8|19834.8|19810.8|19809.8|3704
1721675400000|2024-07-22 19:10:00|19827.9|19826.9|19832|19831|19842.5|19841.5|19823.5|19822.5|3189
1721675700000|2024-07-22 19:15:00|19832.3|19831.3|19820.8|19819.8|19836|19835|19815.6|19814.6|3781
1721676000000|2024-07-22 19:20:00|19820.5|19819.5|19830|19829|19832.3|19831.3|19817|19816|3039
1721676300000|2024-07-22 19:25:00|19829.8|19828.8|19814|19813|19831.5|19830.5|19802.4|19801.4|4712
1721676600000|2024-07-22 19:30:00|19814.3|19813.3|19810.1|19809.1|19827.5|19826.5|19805.8|19804.8|4141
1721676900000|2024-07-22 19:35:00|19810|19809|19838.8|19837.8|19841.5|19840.5|19805.3|19804.3|5310
1721677200000|2024-07-22 19:40:00|19839.8|19838.8|19839.3|19838.3|19848.8|19847.8|19831|19830|4041
1721677500000|2024-07-22 19:45:00|19839.1|19838.1|19838|19837|19852.1|19851.1|19835|19834|4614
1721677800000|2024-07-22 19:50:00|19835.6|19834.6|19812.4|19811.4|19839|19838|19808.3|19807.3|7719
1721678100000|2024-07-22 19:55:00|19812.8|19811.8|19816.9|19815.9|19831.5|19830.5|19799.5|19798.5|14680
1721678400000|2024-07-22 20:00:00|19818.8|19817.8|19808.9|19806.9|19833.3|19831.3|19806.1|19804.1|7193
1721678700000|2024-07-22 20:05:00|19809|19807|19816.1|19814.1|19819.6|19817.6|19808.3|19806.3|1648
1721679000000|2024-07-22 20:10:00|19816.4|19814.4|19801.4|19799.4|19816.8|19814.8|19800.9|19798.9|2534
1721679300000|2024-07-22 20:15:00|19801.5|19799.5|19796.1|19794.1|19806.3|19804.3|19788|19786|1883
1721679600000|2024-07-22 20:20:00|19796|19794|19792|19790|19796.5|19794.5|19790.9|19788.9|667
1721679900000|2024-07-22 20:25:00|19791.9|19789.9|19791.8|19789.8|19794.4|19792.4|19788.6|19786.6|543
1721680200000|2024-07-22 20:30:00|19791.9|19789.9|19794.8|19792.8|19796.4|19794.4|19788.9|19786.9|378
1721680500000|2024-07-22 20:35:00|19794.9|19792.9|19794.8|19792.8|19796.9|19794.9|19792.9|19790.9|466
1721680800000|2024-07-22 20:40:00|19794.6|19792.6|19798.5|19796.5|19801|19799|19793.4|19791.4|383
1721681100000|2024-07-22 20:45:00|19797.7|19795.7|19791.6|19789.6|19797.7|19795.7|19789|19787|491
1721681400000|2024-07-22 20:50:00|19791.5|19789.5|19795.5|19793.5|19795.7|19793.7|19788.3|19786.3|314
1721681700000|2024-07-22 20:55:00|19795.3|19793.3|19806|19801|19806|19803.2|19794.3|19792.3|473
1721682000000|2024-07-22 21:00:00|19805.8|19800.8|19806.1|19801.1|19806.2|19801.2|19803.7|19798.7|0
1721682300000|2024-07-22 21:05:00|19805.8|19800.8|19805.2|19800.2|19805.8|19800.8|19804.8|19799.8|0
1721682600000|2024-07-22 21:10:00|19805.4|19800.4|19806.3|19801.3|19806.3|19801.3|19804.7|19799.7|0
1721682900000|2024-07-22 21:15:00|19806.4|19801.4|19803.6|19798.6|19806.6|19801.6|19800.8|19795.8|0
1721683200000|2024-07-22 21:20:00|19803.9|19798.9|19803.9|19798.9|19804.9|19799.9|19803.9|19798.9|0
1721683500000|2024-07-22 21:25:00|19803.5|19798.5|19798.1|19793.1|19803.5|19798.5|19798|19793|0
1721683800000|2024-07-22 21:30:00|19801.1|19796.1|19802.9|19797.9|19802.9|19797.9|19800.8|19795.8|0
1721684100000|2024-07-22 21:35:00|19801.8|19796.8|19800.6|19795.6|19803.2|19798.2|19800|19795|0
1721684400000|2024-07-22 21:40:00|19800.5|19795.5|19802|19797|19802.1|19797.1|19797.2|19792.2|0
1721684700000|2024-07-22 21:45:00|19802.1|19797.1|19802.3|19797.3|19803.2|19798.2|19800.8|19795.8|0
1721685000000|2024-07-22 21:50:00|19802.5|19797.5|19803.3|19798.3|19803.4|19798.4|19802.3|19797.3|0
1721685300000|2024-07-22 21:55:00|19802.9|19797.9|19804|19799|19804.6|19799.6|19802.9|19797.9|0
1721685600000|2024-07-22 22:00:00|19804.1|19799.1|19811|19809|19815.7|19813.7|19799.8|19797.8|761
1721685900000|2024-07-22 22:05:00|19811.1|19809.1|19813|19811|19814.1|19812.1|19808|19806|202
1721686200000|2024-07-22 22:10:00|19813.1|19811.1|19815.1|19813.1|19818.1|19816.1|19811.7|19809.7|252
1721686500000|2024-07-22 22:15:00|19815.2|19813.2|19816.8|19814.8|19818.6|19816.6|19815|19813|146
1721686800000|2024-07-22 22:20:00|19817|19815|19815.7|19813.7|19818.7|19816.7|19815|19813|222
1721687100000|2024-07-22 22:25:00|19815.6|19813.6|19819.6|19817.6|19819.6|19817.6|19813.7|19811.7|200
1721687400000|2024-07-22 22:30:00|19819.5|19817.5|19818.6|19816.6|19820.5|19818.5|19817.7|19815.7|162
1721687700000|2024-07-22 22:35:00|19818.5|19816.5|19822.6|19820.6|19823.6|19821.6|19818.2|19816.2|330
1721688000000|2024-07-22 22:40:00|19822.8|19820.8|19820.7|19818.7|19823|19821|19819.7|19817.7|106
1721688300000|2024-07-22 22:45:00|19820.6|19818.6|19811.8|19809.8|19820.6|19818.6|19810.3|19808.3|1076
1721688600000|2024-07-22 22:50:00|19811.7|19809.7|19813.1|19811.1|19817|19815|19811.7|19809.7|634
1721688900000|2024-07-22 22:55:00|19813.2|19811.2|19813.3|19811.3|19813.6|19811.6|19809.6|19807.6|197
1721689200000|2024-07-22 23:00:00|19813.1|19811.1|19811.6|19809.6|19814.3|19812.3|19808|19806|409
1721689500000|2024-07-22 23:05:00|19811.7|19809.7|19806.1|19804.1|19812.5|19810.5|19803.5|19801.5|604
1721689800000|2024-07-22 23:10:00|19806.2|19804.2|19800.3|19798.3|19806.2|19804.2|19799.5|19797.5|847
1721690100000|2024-07-22 23:15:00|19800.2|19798.2|19804.8|19802.8|19805.3|19803.3|19799.6|19797.6|301
1721690400000|2024-07-22 23:20:00|19804.7|19802.7|19803.5|19801.5|19806.7|19804.7|19800.6|19798.6|299
1721690700000|2024-07-22 23:25:00|19803.7|19801.7|19802.1|19800.1|19803.7|19801.7|19800.3|19798.3|83
1721691000000|2024-07-22 23:30:00|19802|19800|19796.6|19794.6|19803.2|19801.2|19794.2|19792.2|380
1721691300000|2024-07-22 23:35:00|19796.3|19794.3|19791.2|19789.2|19796.6|19794.6|19788.2|19786.2|312
1721691600000|2024-07-22 23:40:00|19791.3|19789.3|19781.1|19779.1|19791.5|19789.5|19780.1|19778.1|586
1721691900000|2024-07-22 23:45:00|19781.2|19779.2|19783.8|19781.8|19786.1|19784.1|19781|19779|139
1721692200000|2024-07-22 23:50:00|19783.7|19781.7|19784.5|19782.5|19786.2|19784.2|19781.5|19779.5|177
1721692500000|2024-07-22 23:55:00|19784.3|19782.3|19781.6|19779.6|19785.8|19783.8|19781.6|19779.6|137
1721692800000|2024-07-23 00:00:00|19781.3|19779.3|19788.8|19786.8|19789.5|19787.5|19774.2|19772.2|1111
1721693100000|2024-07-23 00:05:00|19789.1|19787.1|19787.2|19785.2|19793|19791|19780.5|19778.5|370
1721693400000|2024-07-23 00:10:00|19787.3|19785.3|19783.2|19781.2|19790|19788|19782.6|19780.6|259
1721693700000|2024-07-23 00:15:00|19783.3|19781.3|19788.1|19786.1|19789.5|19787.5|19781|19779|234
1721694000000|2024-07-23 00:20:00|19788.2|19786.2|19784.5|19782.5|19788.7|19786.7|19781.7|19779.7|183
1721694300000|2024-07-23 00:25:00|19784.3|19782.3|19779.3|19777.3|19784.5|19782.5|19775.5|19773.5|703
1721694600000|2024-07-23 00:30:00|19780|19778|19778.1|19776.1|19786.1|19784.1|19777.8|19775.8|209
1721694900000|2024-07-23 00:35:00|19778|19776|19780.5|19778.5|19782.3|19780.3|19777|19775|155
1721695200000|2024-07-23 00:40:00|19780.6|19778.6|19756.8|19754.8|19781.8|19779.8|19755.1|19753.1|1139
1721695500000|2024-07-23 00:45:00|19756.7|19754.7|19763.5|19761.5|19765.8|19763.8|19753.5|19751.5|493
1721695800000|2024-07-23 00:50:00|19763.6|19761.6|19765.2|19763.2|19766.3|19764.3|19760.1|19758.1|446
1721696100000|2024-07-23 00:55:00|19765.1|19763.1|19765.7|19763.7|19769.3|19767.3|19764.5|19762.5|211
1721696400000|2024-07-23 01:00:00|19765.8|19763.8|19773|19771|19774.5|19772.5|19761.1|19759.1|401
1721696700000|2024-07-23 01:05:00|19773.1|19771.1|19772.7|19770.7|19774.1|19772.1|19768.5|19766.5|214
1721697000000|2024-07-23 01:10:00|19772.6|19770.6|19783.3|19781.3|19783.6|19781.6|19772.3|19770.3|406
1721697300000|2024-07-23 01:15:00|19783.2|19781.2|19782.8|19780.8|19787.6|19785.6|19781.3|19779.3|417
1721697600000|2024-07-23 01:20:00|19782.7|19780.7|19794.3|19792.3|19796.8|19794.8|19782.1|19780.1|493
1721697900000|2024-07-23 01:25:00|19794.2|19792.2|19792.3|19790.3|19795.3|19793.3|19789.7|19787.7|333
1721698200000|2024-07-23 01:30:00|19792.5|19790.5|19791.3|19789.3|19793.7|19791.7|19788.1|19786.1|214
1721698500000|2024-07-23 01:35:00|19791.2|19789.2|19782.7|19780.7|19791.5|19789.5|19779.8|19777.8|360
1721698800000|2024-07-23 01:40:00|19782.6|19780.6|19778.3|19776.3|19782.6|19780.6|19772.5|19770.5|352
1721699100000|2024-07-23 01:45:00|19778.2|19776.2|19774.3|19772.3|19779.7|19777.7|19774|19772|166
1721699400000|2024-07-23 01:50:00|19774.5|19772.5|19774.3|19772.3|19775|19773|19769.1|19767.1|206
1721699700000|2024-07-23 01:55:00|19774.2|19772.2|19783.3|19781.3|19787.1|19785.1|19773.2|19771.2|566
1721700000000|2024-07-23 02:00:00|19783.2|19781.2|19785.3|19783.3|19785.7|19783.7|19781.7|19779.7|211
1721700300000|2024-07-23 02:05:00|19785.6|19783.6|19781|19779|19787.2|19785.2|19780.1|19778.1|209
1721700600000|2024-07-23 02:10:00|19780.8|19778.8|19772.3|19770.3|19782.5|19780.5|19770.3|19768.3|265
1721700900000|2024-07-23 02:15:00|19772.2|19770.2|19764.8|19762.8|19773|19771|19763.3|19761.3|258
1721701200000|2024-07-23 02:20:00|19765|19763|19772.3|19770.3|19775.1|19773.1|19763.6|19761.6|284
1721701500000|2024-07-23 02:25:00|19772.5|19770.5|19776|19774|19777|19775|19771.6|19769.6|207
1721701800000|2024-07-23 02:30:00|19775.8|19773.8|19777.1|19775.1|19780.5|19778.5|19774.3|19772.3|168
1721702100000|2024-07-23 02:35:00|19777|19775|19774|19772|19778|19776|19773.3|19771.3|156
1721702400000|2024-07-23 02:40:00|19774.1|19772.1|19776.3|19774.3|19776.7|19774.7|19772.8|19770.8|107
1721702700000|2024-07-23 02:45:00|19776.1|19774.1|19776.6|19774.6|19777.8|19775.8|19773.7|19771.7|99
1721703000000|2024-07-23 02:50:00|19776.5|19774.5|19780.3|19778.3|19780.8|19778.8|19776|19774|135
1721703300000|2024-07-23 02:55:00|19780.5|19778.5|19775.5|19773.5|19781.2|19779.2|19772.8|19770.8|194
1721703600000|2024-07-23 03:00:00|19775.3|19773.3|19771.8|19769.8|19777.5|19775.5|19769.8|19767.8|180
1721703900000|2024-07-23 03:05:00|19771.7|19769.7|19771.1|19769.1|19774|19772|19769.7|19767.7|144
1721704200000|2024-07-23 03:10:00|19771.2|19769.2|19764.6|19762.6|19772.1|19770.1|19764.1|19762.1|245
1721704500000|2024-07-23 03:15:00|19764.8|19762.8|19755.2|19753.2|19764.8|19762.8|19740.5|19738.5|1087
1721704800000|2024-07-23 03:20:00|19755.3|19753.3|19750.1|19748.1|19759.8|19757.8|19745.7|19743.7|425
1721705100000|2024-07-23 03:25:00|19750.2|19748.2|19756.3|19754.3|19757.6|19755.6|19748.6|19746.6|323
1721705400000|2024-07-23 03:30:00|19756.5|19754.5|19751.5|19749.5|19756.6|19754.6|19750.5|19748.5|196
1721705700000|2024-07-23 03:35:00|19751.6|19749.6|19756.6|19754.6|19758.2|19756.2|19750.6|19748.6|202
1721706000000|2024-07-23 03:40:00|19756.8|19754.8|19751.3|19749.3|19757.5|19755.5|19750.6|19748.6|272
1721706300000|2024-07-23 03:45:00|19751.5|19749.5|19758.5|19756.5|19758.5|19756.5|19751.1|19749.1|210
1721706600000|2024-07-23 03:50:00|19758.6|19756.6|19761.1|19759.1|19762.6|19760.6|19754.5|19752.5|387
1721706900000|2024-07-23 03:55:00|19761.2|19759.2|19761.2|19759.2|19762.6|19760.6|19757.3|19755.3|363
1721707200000|2024-07-23 04:00:00|19761.3|19759.3|19763.8|19761.8|19765.1|19763.1|19761.3|19759.3|136
1721707500000|2024-07-23 04:05:00|19763.7|19761.7|19764.6|19762.6|19766.6|19764.6|19763|19761|99
1721707800000|2024-07-23 04:10:00|19764.5|19762.5|19775.5|19773.5|19777.6|19775.6|19763.6|19761.6|318
1721708100000|2024-07-23 04:15:00|19774.7|19772.7|19773.6|19771.6|19775.3|19773.3|19771.6|19769.6|159
1721708400000|2024-07-23 04:20:00|19773.7|19771.7|19777.3|19775.3|19779.3|19777.3|19773.6|19771.6|192
1721708700000|2024-07-23 04:25:00|19777.2|19775.2|19768.6|19766.6|19777.2|19775.2|19766.8|19764.8|235
1721709000000|2024-07-23 04:30:00|19768.5|19766.5|19763.8|19761.8|19768.8|19766.8|19762.8|19760.8|234
1721709300000|2024-07-23 04:35:00|19764|19762|19764.1|19762.1|19767.1|19765.1|19763.6|19761.6|68
1721709600000|2024-07-23 04:40:00|19763.8|19761.8|19761.7|19759.7|19764.3|19762.3|19759.8|19757.8|147
1721709900000|2024-07-23 04:45:00|19761.6|19759.6|19767.7|19765.7|19768.5|19766.5|19761.6|19759.6|122
1721710200000|2024-07-23 04:50:00|19767.8|19765.8|19768.8|19766.8|19770.5|19768.5|19767.3|19765.3|106
1721710500000|2024-07-23 04:55:00|19769.1|19767.1|19769.7|19767.7|19772.5|19770.5|19767.1|19765.1|156
1721710800000|2024-07-23 05:00:00|19770.1|19768.1|19770.2|19768.2|19773.1|19771.1|19768.8|19766.8|131
1721711100000|2024-07-23 05:05:00|19770.1|19768.1|19772.6|19770.6|19774.5|19772.5|19770.1|19768.1|91
1721711400000|2024-07-23 05:10:00|19772.7|19770.7|19777.7|19775.7|19778.3|19776.3|19772.6|19770.6|196
1721711700000|2024-07-23 05:15:00|19777.6|19775.6|19773.8|19771.8|19781|19779|19771.8|19769.8|278
1721712000000|2024-07-23 05:20:00|19773.7|19771.7|19771.1|19769.1|19776.3|19774.3|19769.6|19767.6|192
1721712300000|2024-07-23 05:25:00|19771|19769|19772.3|19770.3|19775.8|19773.8|19770.3|19768.3|90
1721712600000|2024-07-23 05:30:00|19772.2|19770.2|19771.8|19769.8|19775.8|19773.8|19768.1|19766.1|221
1721712900000|2024-07-23 05:35:00|19771.7|19769.7|19772.6|19770.6|19777.1|19775.1|19771.1|19769.1|176
1721713200000|2024-07-23 05:40:00|19772.5|19770.5|19775.3|19773.3|19775.6|19773.6|19770.8|19768.8|197
1721713500000|2024-07-23 05:45:00|19775.2|19773.2|19755.5|19753.5|19775.2|19773.2|19750.3|19748.3|505
1721713800000|2024-07-23 05:50:00|19755.2|19753.2|19761.6|19759.6|19765.5|19763.5|19751.3|19749.3|395
1721714100000|2024-07-23 05:55:00|19761.7|19759.7|19760|19758|19764.8|19762.8|19757.5|19755.5|194
1721714400000|2024-07-23 06:00:00|19759.8|19757.8|19759.5|19757.5|19764.1|19762.1|19754.1|19752.1|368
1721714700000|2024-07-23 06:05:00|19759.6|19757.6|19753.8|19751.8|19759.6|19757.6|19748.5|19746.5|358
1721715000000|2024-07-23 06:10:00|19754|19752|19734.5|19732.5|19754|19752|19726.8|19724.8|965
1721715300000|2024-07-23 06:15:00|19734.6|19732.6|19744.6|19742.6|19745.6|19743.6|19730.7|19728.7|689
1721715600000|2024-07-23 06:20:00|19744.5|19742.5|19742.2|19740.2|19747.2|19745.2|19739|19737|476
1721715900000|2024-07-23 06:25:00|19742.3|19740.3|19734|19732|19743.7|19741.7|19732.3|19730.3|372
1721716200000|2024-07-23 06:30:00|19733.3|19731.3|19738.2|19736.2|19746.8|19744.8|19733.3|19731.3|570
1721716500000|2024-07-23 06:35:00|19738.3|19736.3|19749.5|19747.5|19750.1|19748.1|19737.2|19735.2|436
1721716800000|2024-07-23 06:40:00|19749|19747|19755.3|19753.3|19759.8|19757.8|19743.3|19741.3|599
1721717100000|2024-07-23 06:45:00|19755.5|19753.5|19762.6|19760.6|19769.6|19767.6|19755.5|19753.5|839
1721717400000|2024-07-23 06:50:00|19762.5|19760.5|19762.5|19760.5|19775.1|19773.1|19761.8|19759.8|827
1721717700000|2024-07-23 06:55:00|19762.6|19760.6|19765.5|19763.5|19769.3|19767.3|19759.8|19757.8|634
1721718000000|2024-07-23 07:00:00|19765.3|19763.3|19758.6|19756.6|19767.7|19765.7|19754.2|19752.2|797
1721718300000|2024-07-23 07:05:00|19758.7|19756.7|19752.8|19750.8|19763.5|19761.5|19750.1|19748.1|438
1721718600000|2024-07-23 07:10:00|19753|19751|19752.3|19750.3|19760.8|19758.8|19746.8|19744.8|592
1721718900000|2024-07-23 07:15:00|19752.2|19750.2|19733.3|19731.3|19752.2|19750.2|19732.5|19730.5|791
1721719200000|2024-07-23 07:20:00|19733.5|19731.5|19722.2|19720.2|19738|19736|19711.1|19709.1|1779
1721719500000|2024-07-23 07:25:00|19722.1|19720.1|19708.8|19706.8|19725.1|19723.1|19696.6|19694.6|1481
1721719800000|2024-07-23 07:30:00|19709|19707|19716.8|19714.8|19720.6|19718.6|19703.7|19701.7|1208
1721720100000|2024-07-23 07:35:00|19717|19715|19728.3|19726.3|19730.1|19728.1|19716|19714|769
1721720400000|2024-07-23 07:40:00|19728.5|19726.5|19740.6|19738.6|19741|19739|19720.3|19718.3|893
1721720700000|2024-07-23 07:45:00|19740.7|19738.7|19735.2|19733.2|19746.6|19744.6|19735|19733|941
1721721000000|2024-07-23 07:50:00|19735.1|19733.1|19726.3|19724.3|19735.5|19733.5|19719.3|19717.3|734
1721721300000|2024-07-23 07:55:00|19726.5|19724.5|19721.5|19719.5|19726.7|19724.7|19712.3|19710.3|668
1721721600000|2024-07-23 08:00:00|19721.8|19719.8|19716.5|19714.5|19728.5|19726.5|19714.6|19712.6|1168
1721721900000|2024-07-23 08:05:00|19716.6|19714.6|19723|19721|19726.1|19724.1|19704.5|19702.5|1237
1721722200000|2024-07-23 08:10:00|19723.1|19721.1|19744.5|19742.5|19744.7|19742.7|19723.1|19721.1|723
1721722500000|2024-07-23 08:15:00|19744.6|19742.6|19731.3|19729.3|19744.8|19742.8|19728.8|19726.8|775
1721722800000|2024-07-23 08:20:00|19731.5|19729.5|19715.3|19713.3|19735.6|19733.6|19710.1|19708.1|1013
1721723100000|2024-07-23 08:25:00|19715.2|19713.2|19715.7|19713.7|19724.1|19722.1|19711|19709|697
1721723400000|2024-07-23 08:30:00|19715.8|19713.8|19735.5|19733.5|19735.7|19733.7|19714.6|19712.6|567
1721723700000|2024-07-23 08:35:00|19735.3|19733.3|19742.7|19740.7|19744.3|19742.3|19734.8|19732.8|605
1721724000000|2024-07-23 08:40:00|19742.8|19740.8|19748.8|19746.8|19749.3|19747.3|19740.6|19738.6|686
1721724300000|2024-07-23 08:45:00|19749|19747|19754.1|19752.1|19757.6|19755.6|19745.6|19743.6|626
1721724600000|2024-07-23 08:50:00|19754|19752|19751.6|19749.6|19756.3|19754.3|19748.5|19746.5|535
1721724900000|2024-07-23 08:55:00|19750.6|19748.6|19748.6|19746.6|19755|19753|19746.6|19744.6|432
1721725200000|2024-07-23 09:00:00|19748.7|19746.7|19763.8|19761.8|19765.7|19763.7|19748.3|19746.3|638
1721725500000|2024-07-23 09:05:00|19763.7|19761.7|19767|19765|19768|19766|19759.5|19757.5|490
1721725800000|2024-07-23 09:10:00|19767.1|19765.1|19763.2|19761.2|19767.1|19765.1|19755.7|19753.7|442
1721726100000|2024-07-23 09:15:00|19764|19762|19781.2|19779.2|19781.6|19779.6|19762.8|19760.8|901
1721726400000|2024-07-23 09:20:00|19781.1|19779.1|19793.8|19791.8|19795.3|19793.3|19779.3|19777.3|1117
1721726700000|2024-07-23 09:25:00|19793.7|19791.7|19791.1|19789.1|19798.8|19796.8|19787|19785|829
1721727000000|2024-07-23 09:30:00|19791.2|19789.2|19793.7|19791.7|19797.8|19795.8|19791.1|19789.1|516
1721727300000|2024-07-23 09:35:00|19793.6|19791.6|19787.5|19785.5|19793.8|19791.8|19785.6|19783.6|524
1721727600000|2024-07-23 09:40:00|19787.6|19785.6|19790.6|19788.6|19793.3|19791.3|19786.6|19784.6|231
1721727900000|2024-07-23 09:45:00|19790.7|19788.7|19793.2|19791.2|19796.1|19794.1|19789.6|19787.6|323
1721728200000|2024-07-23 09:50:00|19793.1|19791.1|19792.3|19790.3|19798|19796|19786.7|19784.7|507
1721728500000|2024-07-23 09:55:00|19792.2|19790.2|19787.1|19785.1|19793.2|19791.2|19785|19783|298
1721728800000|2024-07-23 10:00:00|19787.2|19785.2|19785.1|19783.1|19789.5|19787.5|19780.3|19778.3|574
1721729100000|2024-07-23 10:05:00|19785|19783|19798.2|19796.2|19799.7|19797.7|19782.8|19780.8|596
1721729400000|2024-07-23 10:10:00|19798.1|19796.1|19793.5|19791.5|19799|19797|19789.2|19787.2|423
1721729700000|2024-07-23 10:15:00|19793.6|19791.6|19793.8|19791.8|19795.6|19793.6|19792.5|19790.5|164
1721730000000|2024-07-23 10:20:00|19794|19792|19799|19797|19799|19797|19790.6|19788.6|294
1721730300000|2024-07-23 10:25:00|19799.1|19797.1|19810.3|19808.3|19811.5|19809.5|19797.6|19795.6|937
1721730600000|2024-07-23 10:30:00|19810.2|19808.2|19818|19816|19821.5|19819.5|19810|19808|1016
1721730900000|2024-07-23 10:35:00|19818.1|19816.1|19812.8|19810.8|19818.7|19816.7|19810.8|19808.8|458
1721731200000|2024-07-23 10:40:00|19812.7|19810.7|19800.7|19798.7|19814.7|19812.7|19799.5|19797.5|578
1721731500000|2024-07-23 10:45:00|19801.6|19799.6|19796.5|19794.5|19803.7|19801.7|19791.7|19789.7|595
1721731800000|2024-07-23 10:50:00|19796|19794|19801.8|19799.8|19803|19801|19795.7|19793.7|406
1721732100000|2024-07-23 10:55:00|19801.7|19799.7|19801.5|19799.5|19810.3|19808.3|19799.6|19797.6|726
1721732400000|2024-07-23 11:00:00|19801.6|19799.6|19824.3|19822.3|19828.3|19826.3|19801.3|19799.3|1426
1721732700000|2024-07-23 11:05:00|19824.2|19822.2|19822.1|19820.1|19828.1|19826.1|19821.2|19819.2|496
1721733000000|2024-07-23 11:10:00|19822.2|19820.2|19820.2|19818.2|19825.6|19823.6|19814.6|19812.6|558
1721733300000|2024-07-23 11:15:00|19820.3|19818.3|19830.1|19828.1|19831.8|19829.8|19820.3|19818.3|710
1721733600000|2024-07-23 11:20:00|19830.2|19828.2|19827.7|19825.7|19834.1|19832.1|19823.8|19821.8|712
1721733900000|2024-07-23 11:25:00|19827.8|19825.8|19834|19832|19837|19835|19826.6|19824.6|681
1721734200000|2024-07-23 11:30:00|19833.8|19831.8|19840.7|19838.7|19841.2|19839.2|19832.3|19830.3|885
1721734500000|2024-07-23 11:35:00|19840.8|19838.8|19828.3|19826.3|19843.6|19841.6|19824.8|19822.8|837
1721734800000|2024-07-23 11:40:00|19828.5|19826.5|19816|19814|19835.3|19833.3|19816|19814|700
1721735100000|2024-07-23 11:45:00|19817|19815|19815.2|19813.2|19822.3|19820.3|19814.6|19812.6|862
1721735400000|2024-07-23 11:50:00|19814.8|19812.8|19819|19817|19820.7|19818.7|19809.7|19807.7|1447
1721735700000|2024-07-23 11:55:00|19819.5|19817.5|19823.7|19821.7|19824.3|19822.3|19816.6|19814.6|429
1721736000000|2024-07-23 12:00:00|19823.2|19821.2|19818.8|19816.8|19824.2|19822.2|19816.2|19814.2|538
1721736300000|2024-07-23 12:05:00|19818.3|19816.3|19817.1|19815.1|19822.3|19820.3|19809.3|19807.3|1262
1721736600000|2024-07-23 12:10:00|19816.6|19814.6|19805.3|19803.3|19818.6|19816.6|19803.5|19801.5|1051
1721736900000|2024-07-23 12:15:00|19805.5|19803.5|19806.6|19804.6|19809.2|19807.2|19801.2|19799.2|697
1721737200000|2024-07-23 12:20:00|19806.7|19804.7|19775.8|19773.8|19806.8|19804.8|19772.3|19770.3|2059
1721737500000|2024-07-23 12:25:00|19776|19774|19780.5|19778.5|19783.2|19781.2|19766.5|19764.5|1548
1721737800000|2024-07-23 12:30:00|19780.3|19778.3|19759.7|19757.7|19783.8|19781.8|19755.6|19753.6|2343
1721738100000|2024-07-23 12:35:00|19760|19758|19766.1|19764.1|19766.2|19764.2|19752.2|19750.2|1430
1721738400000|2024-07-23 12:40:00|19764.6|19762.6|19780|19778|19781.8|19779.8|19760.3|19758.3|1747
1721738700000|2024-07-23 12:45:00|19779.8|19777.8|19792.8|19790.8|19795|19793|19777|19775|1826
1721739000000|2024-07-23 12:50:00|19793.3|19791.3|19791.5|19789.5|19798.2|19796.2|19788.5|19786.5|1726
1721739300000|2024-07-23 12:55:00|19791.7|19789.7|19797.1|19795.1|19802.3|19800.3|19784|19782|1438
1721739600000|2024-07-23 13:00:00|19797.2|19795.2|19806.2|19804.2|19806.6|19804.6|19793.5|19791.5|1248
1721739900000|2024-07-23 13:05:00|19806.1|19804.1|19801|19799|19812.5|19810.5|19801|19799|1421
1721740200000|2024-07-23 13:10:00|19800.7|19798.7|19784.7|19782.7|19802.5|19800.5|19777|19775|2421
1721740500000|2024-07-23 13:15:00|19784.6|19782.6|19801.6|19799.6|19803.5|19801.5|19783.7|19781.7|1451
1721740800000|2024-07-23 13:20:00|19801.2|19799.2|19799.3|19797.3|19807.5|19805.5|19794.3|19792.3|1158
1721741100000|2024-07-23 13:25:00|19799.2|19797.2|19785.3|19783.3|19807|19805|19781.1|19779.1|2811
1721741400000|2024-07-23 13:30:00|19784.8|19783.8|19805.3|19804.3|19807.1|19806.1|19761.3|19760.3|15523
1721741700000|2024-07-23 13:35:00|19805.2|19804.2|19828.6|19827.6|19829.3|19828.3|19788.6|19787.6|12841
1721742000000|2024-07-23 13:40:00|19828.7|19827.7|19858.5|19857.5|19860.6|19859.6|19824.2|19823.2|13223
1721742300000|2024-07-23 13:45:00|19858.7|19857.7|19858|19857|19861.2|19860.2|19819.5|19818.5|12308
1721742600000|2024-07-23 13:50:00|19858.5|19857.5|19822.8|19821.8|19859.8|19858.8|19810.5|19809.5|10007
1721742900000|2024-07-23 13:55:00|19822.9|19821.9|19833.7|19832.7|19845.4|19844.4|19818.7|19817.7|6307
1721743200000|2024-07-23 14:00:00|19833.8|19832.8|19809.3|19808.3|19850.7|19849.7|19788.5|19787.5|12930
1721743500000|2024-07-23 14:05:00|19809.5|19808.5|19848|19847|19851.5|19850.5|19806.5|19805.5|10120
1721743800000|2024-07-23 14:10:00|19847.4|19846.4|19822.8|19821.8|19857.3|19856.3|19811.5|19810.5|9212
1721744100000|2024-07-23 14:15:00|19822.9|19821.9|19847.8|19846.8|19849|19848|19822.9|19821.9|5946
1721744400000|2024-07-23 14:20:00|19848.2|19847.2|19849.5|19848.5|19875.1|19874.1|19840.7|19839.7|9270
1721744700000|2024-07-23 14:25:00|19849.7|19848.7|19847|19846|19866.7|19865.7|19837.5|19836.5|7247
1721745000000|2024-07-23 14:30:00|19847.9|19846.9|19836.2|19835.2|19852|19851|19823.5|19822.5|8016
1721745300000|2024-07-23 14:35:00|19836.5|19835.5|19817.7|19816.7|19849.4|19848.4|19802|19801|9525
1721745600000|2024-07-23 14:40:00|19817.2|19816.2|19808|19807|19838.1|19837.1|19807.7|19806.7|7574
1721745900000|2024-07-23 14:45:00|19807.7|19806.7|19775.7|19774.7|19810.7|19809.7|19763.2|19762.2|12700
1721746200000|2024-07-23 14:50:00|19775.6|19774.6|19775.7|19774.7|19787.6|19786.6|19756|19755|8454
1721746500000|2024-07-23 14:55:00|19775.5|19774.5|19796.7|19795.7|19803.7|19802.7|19769.9|19768.9|6816
1721746800000|2024-07-23 15:00:00|19796.9|19795.9|19813.2|19812.2|19821.5|19820.5|19794.7|19793.7|7148
1721747100000|2024-07-23 15:05:00|19812.7|19811.7|19842.1|19841.1|19842.1|19841.1|19808.5|19807.5|5964
1721747400000|2024-07-23 15:10:00|19840|19839|19880.7|19879.7|19881|19880|19840|19839|9789
1721747700000|2024-07-23 15:15:00|19879.9|19878.9|19903.2|19902.2|19912.5|19911.5|19879.2|19878.2|11108
1721748000000|2024-07-23 15:20:00|19903.5|19902.5|19898.1|19897.1|19909|19908|19893.4|19892.4|7152
1721748300000|2024-07-23 15:25:00|19898.2|19897.2|19891.5|19890.5|19900.7|19899.7|19881.5|19880.5|5788
1721748600000|2024-07-23 15:30:00|19891.6|19890.6|19894.5|19893.5|19895.1|19894.1|19881.2|19880.2|3635
1721748900000|2024-07-23 15:35:00|19894.4|19893.4|19885|19884|19902|19901|19881.1|19880.1|4544
1721749200000|2024-07-23 15:40:00|19885.7|19884.7|19877.6|19876.6|19889.5|19888.5|19873.1|19872.1|3510
1721749500000|2024-07-23 15:45:00|19877.7|19876.7|19885.7|19884.7|19887|19886|19869.7|19868.7|4218
1721749800000|2024-07-23 15:50:00|19886|19885|19875.1|19874.1|19889.4|19888.4|19858.7|19857.7|4985
1721750100000|2024-07-23 15:55:00|19875.2|19874.2|19862.2|19861.2|19880.5|19879.5|19854.7|19853.7|3998
1721750400000|2024-07-23 16:00:00|19862.7|19861.7|19850.2|19849.2|19864.6|19863.6|19839.6|19838.6|5339
1721750700000|2024-07-23 16:05:00|19850.4|19849.4|19849.2|19848.2|19863.9|19862.9|19834|19833|5255
1721751000000|2024-07-23 16:10:00|19849.1|19848.1|19861.7|19860.7|19868.5|19867.5|19842.7|19841.7|3636
1721751300000|2024-07-23 16:15:00|19862|19861|19846.6|19845.6|19862|19861|19837.5|19836.5|3513
1721751600000|2024-07-23 16:20:00|19846.7|19845.7|19786.5|19785.5|19855.2|19854.2|19777.5|19776.5|10705
1721751900000|2024-07-23 16:25:00|19786.6|19785.6|19792.5|19791.5|19801.7|19800.7|19764.7|19763.7|8838
1721752200000|2024-07-23 16:30:00|19792.7|19791.7|19789.2|19788.2|19801|19800|19776.9|19775.9|5135
1721752500000|2024-07-23 16:35:00|19790.2|19789.2|19783.5|19782.5|19804.2|19803.2|19774.2|19773.2|4496
1721752800000|2024-07-23 16:40:00|19780.5|19779.5|19788|19787|19798.9|19797.9|19774.5|19773.5|4042
1721753100000|2024-07-23 16:45:00|19788.6|19787.6|19792.9|19791.9|19806.7|19805.7|19780.2|19779.2|3954
1721753400000|2024-07-23 16:50:00|19793.2|19792.2|19794.5|19793.5|19794.5|19793.5|19774.7|19773.7|3713
1721753700000|2024-07-23 16:55:00|19794.7|19793.7|19777.4|19776.4|19795.2|19794.2|19755.1|19754.1|5798
1721754000000|2024-07-23 17:00:00|19778.8|19777.8|19788.2|19787.2|19796.1|19795.1|19768.2|19767.2|4502
1721754300000|2024-07-23 17:05:00|19788.3|19787.3|19769.2|19768.2|19795.6|19794.6|19765.8|19764.8|4116
1721754600000|2024-07-23 17:10:00|19769.1|19768.1|19764.4|19763.4|19779.3|19778.3|19745.4|19744.4|6866
1721754900000|2024-07-23 17:15:00|19764.6|19763.6|19769.7|19768.7|19779.2|19778.2|19761.8|19760.8|2929
1721755200000|2024-07-23 17:20:00|19769.9|19768.9|19787.1|19786.1|19797.6|19796.6|19769.4|19768.4|3515
1721755500000|2024-07-23 17:25:00|19787.4|19786.4|19789.6|19788.6|19803.7|19802.7|19784.9|19783.9|3375
1721755800000|2024-07-23 17:30:00|19788.7|19787.7|19781.9|19780.9|19800.7|19799.7|19772.2|19771.2|5617
1721756100000|2024-07-23 17:35:00|19781.6|19780.6|19782.7|19781.7|19795.4|19794.4|19778.7|19777.7|2271
1721756400000|2024-07-23 17:40:00|19782.6|19781.6|19786.1|19785.1|19791.2|19790.2|19775.1|19774.1|2547
1721756700000|2024-07-23 17:45:00|19785.7|19784.7|19797.1|19796.1|19800.9|19799.9|19780.2|19779.2|2908
1721757000000|2024-07-23 17:50:00|19796.9|19795.9|19806.7|19805.7|19807.9|19806.9|19788.3|19787.3|3396
1721757300000|2024-07-23 17:55:00|19806.3|19805.3|19808.9|19807.9|19817.2|19816.2|19799.2|19798.2|4157
1721757600000|2024-07-23 18:00:00|19808.7|19807.7|19815.4|19814.4|19820.8|19819.8|19806.7|19805.7|3484
1721757900000|2024-07-23 18:05:00|19815.3|19814.3|19824.4|19823.4|19826.2|19825.2|19808.6|19807.6|3421
1721758200000|2024-07-23 18:10:00|19824.3|19823.3|19816.4|19815.4|19824.3|19823.3|19810.1|19809.1|3446
1721758500000|2024-07-23 18:15:00|19816.6|19815.6|19813.7|19812.7|19823.9|19822.9|19808.9|19807.9|2632
1721758800000|2024-07-23 18:20:00|19813.6|19812.6|19810.2|19809.2|19817.5|19816.5|19809.1|19808.1|2080
1721759100000|2024-07-23 18:25:00|19810.4|19809.4|19789.2|19788.2|19810.9|19809.9|19774.6|19773.6|6833
1721759400000|2024-07-23 18:30:00|19789.4|19788.4|19792.5|19791.5|19795.4|19794.4|19784.4|19783.4|2998
1721759700000|2024-07-23 18:35:00|19792.6|19791.6|19814.6|19813.6|19818.1|19817.1|19791.1|19790.1|3637
1721760000000|2024-07-23 18:40:00|19814.5|19813.5|19793.9|19792.9|19814.5|19813.5|19791.7|19790.7|3742
1721760300000|2024-07-23 18:45:00|19794|19793|19797.6|19796.6|19799.9|19798.9|19790.1|19789.1|2414
1721760600000|2024-07-23 18:50:00|19797.5|19796.5|19795.9|19794.9|19803.6|19802.6|19791|19790|2370
1721760900000|2024-07-23 18:55:00|19796|19795|19804|19803|19804.7|19803.7|19792.9|19791.9|1712
1721761200000|2024-07-23 19:00:00|19803.9|19802.9|19803.5|19802.5|19809.1|19808.1|19798.9|19797.9|2377
1721761500000|2024-07-23 19:05:00|19802.9|19801.9|19804.1|19803.1|19809.6|19808.6|19795.5|19794.5|2256
1721761800000|2024-07-23 19:10:00|19804.2|19803.2|19811.9|19810.9|19817.4|19816.4|19803.6|19802.6|2242
1721762100000|2024-07-23 19:15:00|19811.7|19810.7|19802.6|19801.6|19811.7|19810.7|19796.1|19795.1|2738
1721762400000|2024-07-23 19:20:00|19802.4|19801.4|19820.1|19819.1|19821.6|19820.6|19802.1|19801.1|3013
1721762700000|2024-07-23 19:25:00|19820.4|19819.4|19814.6|19813.6|19823.4|19822.4|19812.2|19811.2|3004
1721763000000|2024-07-23 19:30:00|19814.9|19813.9|19803.2|19802.2|19815.6|19814.6|19800.2|19799.2|3646
1721763300000|2024-07-23 19:35:00|19803.1|19802.1|19793.9|19792.9|19807|19806|19790|19789|3879
1721763600000|2024-07-23 19:40:00|19794|19793|19774.8|19773.8|19797.3|19796.3|19755.3|19754.3|7242
1721763900000|2024-07-23 19:45:00|19774.3|19773.3|19789|19788|19792.4|19791.4|19768.5|19767.5|4752
1721764200000|2024-07-23 19:50:00|19788.9|19787.9|19736.6|19735.6|19795.1|19794.1|19736|19735|8678
1721764500000|2024-07-23 19:55:00|19736.8|19735.8|19752.9|19751.9|19759.5|19758.5|19734.6|19733.6|13606
1721764800000|2024-07-23 20:00:00|19753.3|19752.3|19817.3|19815.3|19827.4|19825.4|19733|19731|12520
1721765100000|2024-07-23 20:05:00|19817.1|19815.1|19784.6|19782.6|19824.4|19822.4|19780.5|19778.5|4967
1721765400000|2024-07-23 20:10:00|19784.5|19782.5|19756.8|19754.8|19784.5|19782.5|19750.4|19748.4|3066
1721765700000|2024-07-23 20:15:00|19756.1|19754.1|19766.5|19764.5|19767.4|19765.4|19748.9|19746.9|1367
1721766000000|2024-07-23 20:20:00|19766.6|19764.6|19781.6|19779.6|19787.9|19785.9|19766.3|19764.3|1402
1721766300000|2024-07-23 20:25:00|19781.4|19779.4|19788.6|19786.6|19790.3|19788.3|19779.5|19777.5|787
1721766600000|2024-07-23 20:30:00|19787.5|19785.5|19790.6|19788.6|19793.4|19791.4|19771.6|19769.6|1097
1721766900000|2024-07-23 20:35:00|19790.5|19788.5|19804.3|19802.3|19808.5|19806.5|19789|19787|1305
1721767200000|2024-07-23 20:40:00|19804.4|19802.4|19785.4|19783.4|19805.3|19803.3|19784.3|19782.3|1011
1721767500000|2024-07-23 20:45:00|19785.3|19783.3|19789.8|19787.8|19793.3|19791.3|19783.1|19781.1|466
1721767800000|2024-07-23 20:50:00|19789.6|19787.6|19796.6|19794.6|19799.4|19797.4|19785.4|19783.4|454
1721768100000|2024-07-23 20:55:00|19796.4|19794.4|19775|19770|19797.6|19795.6|19774.8|19769.9|795
1721768400000|2024-07-23 21:00:00|19775.3|19770.3|19773.9|19768.9|19781.6|19776.6|19767.1|19762.1|0
1721768700000|2024-07-23 21:05:00|19773.8|19768.8|19763.4|19758.4|19773.8|19768.8|19760.6|19755.6|0
1721769000000|2024-07-23 21:10:00|19763.5|19758.5|19755.9|19750.9|19765.2|19760.2|19753.9|19748.9|0
1721769300000|2024-07-23 21:15:00|19756.1|19751.1|19748.4|19743.4|19757.9|19752.9|19746.3|19741.3|0
1721769600000|2024-07-23 21:20:00|19748.3|19743.3|19726.3|19721.3|19748.4|19743.4|19726.1|19721.1|0
1721769900000|2024-07-23 21:25:00|19726.6|19721.6|19733.8|19728.8|19736|19731|19725.9|19720.9|0
1721770200000|2024-07-23 21:30:00|19733.5|19728.5|19721.4|19716.4|19733.5|19728.5|19721.4|19716.4|0
1721770500000|2024-07-23 21:35:00|19721.6|19716.6|19715.3|19710.3|19721.6|19716.6|19709.8|19704.8|0
1721770800000|2024-07-23 21:40:00|19715.5|19710.5|19706.1|19701.1|19715.8|19710.8|19706.1|19701.1|0
1721771100000|2024-07-23 21:45:00|19705.9|19700.9|19700.2|19695.2|19706.5|19701.5|19699.9|19694.9|0
1721771400000|2024-07-23 21:50:00|19700|19695|19691|19686|19700.5|19695.5|19690.7|19685.7|0
1721771700000|2024-07-23 21:55:00|19691.4|19686.4|19682.9|19677.9|19693.4|19688.4|19682.2|19677.2|0
1721772000000|2024-07-23 22:00:00|19699|19697|19665.4|19663.4|19699|19697|19639.8|19637.8|2219
1721772300000|2024-07-23 22:05:00|19664.9|19662.9|19671.8|19669.8|19672|19670|19651.6|19649.6|1033
1721772600000|2024-07-23 22:10:00|19671.9|19669.9|19660.8|19658.8|19675.3|19673.3|19658.3|19656.3|677
1721772900000|2024-07-23 22:15:00|19660.9|19658.9|19638.7|19636.7|19662.3|19660.3|19637.2|19635.2|932
1721773200000|2024-07-23 22:20:00|19638.8|19636.8|19629.6|19627.6|19650.3|19648.3|19625.2|19623.2|1634
1721773500000|2024-07-23 22:25:00|19629.4|19627.4|19633.6|19631.6|19636.9|19634.9|19618.2|19616.2|1252
1721773800000|2024-07-23 22:30:00|19633.4|19631.4|19652.3|19650.3|19658.6|19656.6|19633.4|19631.4|1373
1721774100000|2024-07-23 22:35:00|19652.2|19650.2|19660.3|19658.3|19661.8|19659.8|19651.7|19649.7|640
1721774400000|2024-07-23 22:40:00|19660.2|19658.2|19659.1|19657.1|19668.3|19666.3|19656.4|19654.4|703
1721774700000|2024-07-23 22:45:00|19658.9|19656.9|19658.2|19656.2|19661.6|19659.6|19648.9|19646.9|867
1721775000000|2024-07-23 22:50:00|19658.1|19656.1|19654.2|19652.2|19659.6|19657.6|19651.7|19649.7|472
1721775300000|2024-07-23 22:55:00|19654.3|19652.3|19648.4|19646.4|19656.3|19654.3|19645.7|19643.7|325
1721775600000|2024-07-23 23:00:00|19648.3|19646.3|19634.1|19632.1|19649.8|19647.8|19633.8|19631.8|578
1721775900000|2024-07-23 23:05:00|19634.2|19632.2|19642.4|19640.4|19647.4|19645.4|19632.4|19630.4|407
1721776200000|2024-07-23 23:10:00|19642.7|19640.7|19641.9|19639.9|19647.6|19645.6|19640.9|19638.9|250
1721776500000|2024-07-23 23:15:00|19642.1|19640.1|19646.1|19644.1|19646.9|19644.9|19638.6|19636.6|264
1721776800000|2024-07-23 23:20:00|19645.9|19643.9|19640.8|19638.8|19647.7|19645.7|19640.6|19638.6|290
1721777100000|2024-07-23 23:25:00|19640.7|19638.7|19640.9|19638.9|19643.9|19641.9|19635.9|19633.9|288
1721777400000|2024-07-23 23:30:00|19641.1|19639.1|19639.3|19637.3|19641.1|19639.1|19634.9|19632.9|262
1721777700000|2024-07-23 23:35:00|19639.2|19637.2|19634.9|19632.9|19641.3|19639.3|19633.9|19631.9|370
1721778000000|2024-07-23 23:40:00|19634.8|19632.8|19639.2|19637.2|19642.4|19640.4|19634.7|19632.7|602
1721778300000|2024-07-23 23:45:00|19639.1|19637.1|19638.2|19636.2|19643.4|19641.4|19635.8|19633.8|1166
1721778600000|2024-07-23 23:50:00|19638.3|19636.3|19629.7|19627.7|19638.8|19636.8|19627.1|19625.1|672
1721778900000|2024-07-23 23:55:00|19629.8|19627.8|19624.3|19622.3|19633.3|19631.3|19623.9|19621.9|735
1721779200000|2024-07-24 00:00:00|19625.2|19623.2|19636.9|19634.9|19641.4|19639.4|19625.1|19623.1|547
1721779500000|2024-07-24 00:05:00|19636.8|19634.8|19649.4|19647.4|19650.2|19648.2|19633.8|19631.8|576
1721779800000|2024-07-24 00:10:00|19650.3|19648.3|19648.4|19646.4|19660.1|19658.1|19644.4|19642.4|794
1721780100000|2024-07-24 00:15:00|19648.3|19646.3|19648.8|19646.8|19655.6|19653.6|19645.7|19643.7|385
1721780400000|2024-07-24 00:20:00|19648.9|19646.9|19649.2|19647.2|19652.7|19650.7|19646.9|19644.9|208
1721780700000|2024-07-24 00:25:00|19649.3|19647.3|19651.4|19649.4|19652.3|19650.3|19643.4|19641.4|1258
1721781000000|2024-07-24 00:30:00|19651.6|19649.6|19645.9|19643.9|19655.2|19653.2|19645.6|19643.6|1277
1721781300000|2024-07-24 00:35:00|19645.7|19643.7|19660.2|19658.2|19660.4|19658.4|19645.7|19643.7|314
1721781600000|2024-07-24 00:40:00|19660.3|19658.3|19666.2|19664.2|19667.4|19665.4|19659.6|19657.6|469
1721781900000|2024-07-24 00:45:00|19666.1|19664.1|19664.1|19662.1|19670.7|19668.7|19663.6|19661.6|382
1721782200000|2024-07-24 00:50:00|19664.2|19662.2|19659.2|19657.2|19668.1|19666.1|19656.2|19654.2|348
1721782500000|2024-07-24 00:55:00|19659.1|19657.1|19660.4|19658.4|19661.3|19659.3|19655.4|19653.4|287
1721782800000|2024-07-24 01:00:00|19660.6|19658.6|19659.4|19657.4|19662.4|19660.4|19657.7|19655.7|169
1721783100000|2024-07-24 01:05:00|19659.3|19657.3|19658.8|19656.8|19665.3|19663.3|19657.7|19655.7|278
1721783400000|2024-07-24 01:10:00|19658.7|19656.7|19655.6|19653.6|19660.8|19658.8|19653.4|19651.4|207
1721783700000|2024-07-24 01:15:00|19655.7|19653.7|19660.9|19658.9|19662.8|19660.8|19655.7|19653.7|771
1721784000000|2024-07-24 01:20:00|19661.1|19659.1|19659.6|19657.6|19663.8|19661.8|19659.3|19657.3|469
1721784300000|2024-07-24 01:25:00|19659.7|19657.7|19667.2|19665.2|19669.3|19667.3|19659.7|19657.7|1013
1721784600000|2024-07-24 01:30:00|19667.3|19665.3|19664.3|19662.3|19669.6|19667.6|19662.9|19660.9|1413
1721784900000|2024-07-24 01:35:00|19664.2|19662.2|19658.8|19656.8|19665.9|19663.9|19656.6|19654.6|1147
1721785200000|2024-07-24 01:40:00|19658.7|19656.7|19659.9|19657.9|19662.3|19660.3|19657.4|19655.4|159
1721785500000|2024-07-24 01:45:00|19660.1|19658.1|19649.8|19647.8|19660.2|19658.2|19647.4|19645.4|482
1721785800000|2024-07-24 01:50:00|19649.9|19647.9|19645.4|19643.4|19652.4|19650.4|19644.6|19642.6|278
1721786100000|2024-07-24 01:55:00|19645.6|19643.6|19647.4|19645.4|19649.6|19647.6|19644.9|19642.9|122
1721786400000|2024-07-24 02:00:00|19647.6|19645.6|19645.7|19643.7|19648.6|19646.6|19641.4|19639.4|234
1721786700000|2024-07-24 02:05:00|19645.8|19643.8|19654.2|19652.2|19654.6|19652.6|19645.8|19643.8|334
1721787000000|2024-07-24 02:10:00|19654.1|19652.1|19651.3|19649.3|19655.9|19653.9|19649.8|19647.8|178
1721787300000|2024-07-24 02:15:00|19651.4|19649.4|19648.8|19646.8|19652.7|19650.7|19648.6|19646.6|102
1721787600000|2024-07-24 02:20:00|19648.9|19646.9|19649.4|19647.4|19650.9|19648.9|19647.1|19645.1|101
1721787900000|2024-07-24 02:25:00|19649.6|19647.6|19652.9|19650.9|19653.7|19651.7|19648.8|19646.8|138
1721788200000|2024-07-24 02:30:00|19653.1|19651.1|19653.1|19651.1|19656.1|19654.1|19651.8|19649.8|154
1721788500000|2024-07-24 02:35:00|19652.9|19650.9|19650.9|19648.9|19653.1|19651.1|19648.9|19646.9|105
1721788800000|2024-07-24 02:40:00|19650.8|19648.8|19647.6|19645.6|19651.7|19649.7|19647.6|19645.6|78
1721789100000|2024-07-24 02:45:00|19647.7|19645.7|19650.9|19648.9|19651.1|19649.1|19645.1|19643.1|167
1721789400000|2024-07-24 02:50:00|19650.8|19648.8|19648.7|19646.7|19651.6|19649.6|19647.9|19645.9|142
1721789700000|2024-07-24 02:55:00|19648.6|19646.6|19650.7|19648.7|19653.7|19651.7|19648.1|19646.1|150
1721790000000|2024-07-24 03:00:00|19650.6|19648.6|19652.6|19650.6|19655.4|19653.4|19650.4|19648.4|106
1721790300000|2024-07-24 03:05:00|19652.7|19650.7|19650.7|19648.7|19653.1|19651.1|19647.1|19645.1|86
1721790600000|2024-07-24 03:10:00|19650.9|19648.9|19650.7|19648.7|19651.4|19649.4|19648.1|19646.1|74
1721790900000|2024-07-24 03:15:00|19650.6|19648.6|19648.2|19646.2|19652.4|19650.4|19647.8|19645.8|96
1721791200000|2024-07-24 03:20:00|19648.3|19646.3|19635.6|19633.6|19650.1|19648.1|19635.4|19633.4|376
1721791500000|2024-07-24 03:25:00|19635.7|19633.7|19638.1|19636.1|19640.3|19638.3|19634.1|19632.1|342
1721791800000|2024-07-24 03:30:00|19638.2|19636.2|19632.2|19630.2|19641.1|19639.1|19626.1|19624.1|451
1721792100000|2024-07-24 03:35:00|19632.1|19630.1|19633.2|19631.2|19636.2|19634.2|19631.8|19629.8|146
1721792400000|2024-07-24 03:40:00|19633.3|19631.3|19633.3|19631.3|19634.4|19632.4|19627.7|19625.7|231
1721792700000|2024-07-24 03:45:00|19633.2|19631.2|19635.9|19633.9|19636.9|19634.9|19633.2|19631.2|156
1721793000000|2024-07-24 03:50:00|19635.8|19633.8|19632.9|19630.9|19636.6|19634.6|19631.2|19629.2|149
1721793300000|2024-07-24 03:55:00|19633.1|19631.1|19631.7|19629.7|19634.2|19632.2|19629.6|19627.6|92
1721793600000|2024-07-24 04:00:00|19631.8|19629.8|19632.1|19630.1|19633.8|19631.8|19629.7|19627.7|156
1721793900000|2024-07-24 04:05:00|19631.9|19629.9|19629.7|19627.7|19633.6|19631.6|19628.8|19626.8|146
1721794200000|2024-07-24 04:10:00|19629.6|19627.6|19601.9|19599.9|19631.2|19629.2|19593.8|19591.8|1523
1721794500000|2024-07-24 04:15:00|19602.1|19600.1|19590.4|19588.4|19602.9|19600.9|19589.6|19587.6|791
1721794800000|2024-07-24 04:20:00|19590.3|19588.3|19572.2|19570.2|19592.8|19590.8|19564.8|19562.8|1812
1721795100000|2024-07-24 04:25:00|19572.3|19570.3|19566.6|19564.6|19572.6|19570.6|19566.2|19564.2|534
1721795400000|2024-07-24 04:30:00|19566.7|19564.7|19570.7|19568.7|19572.6|19570.6|19566.2|19564.2|393
1721795700000|2024-07-24 04:35:00|19570.2|19568.2|19569.4|19567.4|19572.7|19570.7|19567.3|19565.3|250
1721796000000|2024-07-24 04:40:00|19569.6|19567.6|19569.3|19567.3|19570.7|19568.7|19566.4|19564.4|255
1721796300000|2024-07-24 04:45:00|19569.7|19567.7|19571.7|19569.7|19572.3|19570.3|19566.9|19564.9|340
1721796600000|2024-07-24 04:50:00|19571.8|19569.8|19569.7|19567.7|19571.8|19569.8|19567.4|19565.4|210
1721796900000|2024-07-24 04:55:00|19569.6|19567.6|19561.9|19559.9|19570.2|19568.2|19554.4|19552.4|946
1721797200000|2024-07-24 05:00:00|19562.1|19560.1|19574.6|19572.6|19577.9|19575.9|19559.4|19557.4|613
1721797500000|2024-07-24 05:05:00|19574.7|19572.7|19581.2|19579.2|19582.1|19580.1|19573.4|19571.4|464
1721797800000|2024-07-24 05:10:00|19581.1|19579.1|19585.9|19583.9|19589.6|19587.6|19578.6|19576.6|548
1721798100000|2024-07-24 05:15:00|19586.1|19584.1|19593.2|19591.2|19594.4|19592.4|19584.3|19582.3|370
1721798400000|2024-07-24 05:20:00|19593.1|19591.1|19600.4|19598.4|19601.2|19599.2|19592.2|19590.2|357
1721798700000|2024-07-24 05:25:00|19600.6|19598.6|19598.7|19596.7|19603.1|19601.1|19598.2|19596.2|320
1721799000000|2024-07-24 05:30:00|19598.6|19596.6|19603.1|19601.1|19605.6|19603.6|19598.6|19596.6|304
1721799300000|2024-07-24 05:35:00|19603.3|19601.3|19603.3|19601.3|19608.2|19606.2|19600.8|19598.8|312
1721799600000|2024-07-24 05:40:00|19602.8|19600.8|19601.4|19599.4|19606.6|19604.6|19599.9|19597.9|188
1721799900000|2024-07-24 05:45:00|19601.6|19599.6|19591.3|19589.3|19602.4|19600.4|19587.1|19585.1|789
1721800200000|2024-07-24 05:50:00|19591.4|19589.4|19597.7|19595.7|19601.9|19599.9|19588.4|19586.4|437
1721800500000|2024-07-24 05:55:00|19597.6|19595.6|19596.3|19594.3|19601.6|19599.6|19595.1|19593.1|191
1721800800000|2024-07-24 06:00:00|19596.2|19594.2|19581.9|19579.9|19599.8|19597.8|19576.2|19574.2|762
1721801100000|2024-07-24 06:05:00|19581.8|19579.8|19598.3|19596.3|19607.8|19605.8|19578.3|19576.3|876
1721801400000|2024-07-24 06:10:00|19598.2|19596.2|19583.1|19581.1|19602.3|19600.3|19578.1|19576.1|846
1721801700000|2024-07-24 06:15:00|19582.9|19580.9|19578.6|19576.6|19583.1|19581.1|19567.6|19565.6|1135
1721802000000|2024-07-24 06:20:00|19578.4|19576.4|19590.6|19588.6|19591.6|19589.6|19576.3|19574.3|525
1721802300000|2024-07-24 06:25:00|19590.3|19588.3|19576.6|19574.6|19590.3|19588.3|19573.8|19571.8|500
1721802600000|2024-07-24 06:30:00|19576.4|19574.4|19557.4|19555.4|19576.4|19574.4|19548.6|19546.6|1322
1721802900000|2024-07-24 06:35:00|19557.1|19555.1|19563.3|19561.3|19564.4|19562.4|19550.2|19548.2|611
1721803200000|2024-07-24 06:40:00|19563.4|19561.4|19562.7|19560.7|19566.2|19564.2|19558.1|19556.1|505
1721803500000|2024-07-24 06:45:00|19562.8|19560.8|19564.2|19562.2|19579.7|19577.7|19562.8|19560.8|793
1721803800000|2024-07-24 06:50:00|19564.3|19562.3|19558.9|19556.9|19567.7|19565.7|19556.8|19554.8|428
1721804100000|2024-07-24 06:55:00|19558.8|19556.8|19554.2|19552.2|19562.9|19560.9|19545.9|19543.9|768
1721804400000|2024-07-24 07:00:00|19554.1|19552.1|19553.8|19551.8|19554.2|19552.2|19541.3|19539.3|1347
1721804700000|2024-07-24 07:05:00|19553.9|19551.9|19556.1|19554.1|19561.3|19559.3|19548.2|19546.2|1026
1721805000000|2024-07-24 07:10:00|19555.9|19553.9|19564.7|19562.7|19567.2|19565.2|19555.9|19553.9|663
1721805300000|2024-07-24 07:15:00|19564.6|19562.6|19571.8|19569.8|19573.2|19571.2|19555.8|19553.8|895
1721805600000|2024-07-24 07:20:00|19571.3|19569.3|19573.1|19571.1|19580.9|19578.9|19565.3|19563.3|980
1721805900000|2024-07-24 07:25:00|19573.2|19571.2|19563.9|19561.9|19574.4|19572.4|19555.7|19553.7|737
1721806200000|2024-07-24 07:30:00|19563.8|19561.8|19568.4|19566.4|19575.6|19573.6|19561.3|19559.3|1029
1721806500000|2024-07-24 07:35:00|19568.3|19566.3|19584.1|19582.1|19585.7|19583.7|19568.1|19566.1|851
1721806800000|2024-07-24 07:40:00|19584.2|19582.2|19570.2|19568.2|19584.8|19582.8|19567.6|19565.6|719
1721807100000|2024-07-24 07:45:00|19570.1|19568.1|19573.8|19571.8|19578.2|19576.2|19564.2|19562.2|767
1721807400000|2024-07-24 07:50:00|19573.9|19571.9|19550.8|19548.8|19578.9|19576.9|19549.1|19547.1|1135
1721807700000|2024-07-24 07:55:00|19550.4|19548.4|19549.9|19547.9|19559.2|19557.2|19549.2|19547.2|787
1721808000000|2024-07-24 08:00:00|19549.8|19547.8|19563.1|19561.1|19570.7|19568.7|19549.8|19547.8|1158
1721808300000|2024-07-24 08:05:00|19563.2|19561.2|19561.2|19559.2|19567.1|19565.1|19556.6|19554.6|853
1721808600000|2024-07-24 08:10:00|19561.4|19559.4|19546.1|19544.1|19563.9|19561.9|19545.6|19543.6|821
1721808900000|2024-07-24 08:15:00|19545.9|19543.9|19541.1|19539.1|19556.3|19554.3|19533.2|19531.2|1847
1721809200000|2024-07-24 08:20:00|19540.9|19538.9|19528.1|19526.1|19547.4|19545.4|19526.7|19524.7|1384
1721809500000|2024-07-24 08:25:00|19528.3|19526.3|19522.6|19520.6|19530.6|19528.6|19519.8|19517.8|1106
1721809800000|2024-07-24 08:30:00|19522.7|19520.7|19529.4|19527.4|19531.2|19529.2|19516.7|19514.7|872
1721810100000|2024-07-24 08:35:00|19529.3|19527.3|19551.3|19549.3|19554.8|19552.8|19528.8|19526.8|1156
1721810400000|2024-07-24 08:40:00|19551.2|19549.2|19570.3|19568.3|19575.7|19573.7|19548.2|19546.2|1337
1721810700000|2024-07-24 08:45:00|19570.4|19568.4|19578.6|19576.6|19580.3|19578.3|19568.4|19566.4|1188
1721811000000|2024-07-24 08:50:00|19578.9|19576.9|19575.9|19573.9|19585.6|19583.6|19575.9|19573.9|804
1721811300000|2024-07-24 08:55:00|19575.7|19573.7|19578.8|19576.8|19579.6|19577.6|19571.9|19569.9|662
1721811600000|2024-07-24 09:00:00|19578.9|19576.9|19578.9|19576.9|19583.2|19581.2|19575.1|19573.1|694
1721811900000|2024-07-24 09:05:00|19579.7|19577.7|19577.9|19575.9|19584.1|19582.1|19571.4|19569.4|623
1721812200000|2024-07-24 09:10:00|19577.8|19575.8|19566.7|19564.7|19580.6|19578.6|19564.2|19562.2|675
1721812500000|2024-07-24 09:15:00|19566.6|19564.6|19554.3|19552.3|19570.4|19568.4|19549.1|19547.1|1072
1721812800000|2024-07-24 09:20:00|19554.2|19552.2|19551.4|19549.4|19559.1|19557.1|19547.9|19545.9|523
1721813100000|2024-07-24 09:25:00|19551.6|19549.6|19544.7|19542.7|19552.2|19550.2|19536.2|19534.2|1076
1721813400000|2024-07-24 09:30:00|19544.6|19542.6|19550.7|19548.7|19554.3|19552.3|19544.2|19542.2|528
1721813700000|2024-07-24 09:35:00|19550.6|19548.6|19539.9|19537.9|19553.9|19551.9|19539.2|19537.2|543
1721814000000|2024-07-24 09:40:00|19540.1|19538.1|19544.8|19542.8|19548.6|19546.6|19536.2|19534.2|558
1721814300000|2024-07-24 09:45:00|19544.9|19542.9|19551.4|19549.4|19558.2|19556.2|19543.1|19541.1|654
1721814600000|2024-07-24 09:50:00|19551.6|19549.6|19549.2|19547.2|19554.8|19552.8|19544.9|19542.9|566
1721814900000|2024-07-24 09:55:00|19549.1|19547.1|19549.7|19547.7|19556.9|19554.9|19545.7|19543.7|519
1721815200000|2024-07-24 10:00:00|19549.8|19547.8|19564.7|19562.7|19564.8|19562.8|19548.3|19546.3|551
1721815500000|2024-07-24 10:05:00|19564.8|19562.8|19557.4|19555.4|19565.2|19563.2|19557.1|19555.1|495
1721815800000|2024-07-24 10:10:00|19557.6|19555.6|19561.8|19559.8|19562.2|19560.2|19555.7|19553.7|657
1721816100000|2024-07-24 10:15:00|19561.7|19559.7|19558.6|19556.6|19562.1|19560.1|19553.1|19551.1|507
1721816400000|2024-07-24 10:20:00|19557.9|19555.9|19571.2|19569.2|19573.6|19571.6|19557.9|19555.9|653
1721816700000|2024-07-24 10:25:00|19571.1|19569.1|19568.3|19566.3|19581.2|19579.2|19566.2|19564.2|1096
1721817000000|2024-07-24 10:30:00|19568.2|19566.2|19560.6|19558.6|19570.8|19568.8|19555.8|19553.8|517
1721817300000|2024-07-24 10:35:00|19560.7|19558.7|19550.6|19548.6|19562.8|19560.8|19550.4|19548.4|868
1721817600000|2024-07-24 10:40:00|19550.4|19548.4|19544.6|19542.6|19554.9|19552.9|19541.1|19539.1|805
1721817900000|2024-07-24 10:45:00|19544.4|19542.4|19542.8|19540.8|19549.1|19547.1|19540.7|19538.7|489
1721818200000|2024-07-24 10:50:00|19542.7|19540.7|19547.1|19545.1|19551.8|19549.8|19539.1|19537.1|559
1721818500000|2024-07-24 10:55:00|19547.4|19545.4|19548.6|19546.6|19559.2|19557.2|19546.9|19544.9|961
1721818800000|2024-07-24 11:00:00|19548.7|19546.7|19534.9|19532.9|19554.9|19552.9|19530.4|19528.4|1860
1721819100000|2024-07-24 11:05:00|19535.1|19533.1|19530.9|19528.9|19535.9|19533.9|19522.8|19520.8|1327
1721819400000|2024-07-24 11:10:00|19530.8|19528.8|19528.7|19526.7|19535.1|19533.1|19528.1|19526.1|780
1721819700000|2024-07-24 11:15:00|19528.8|19526.8|19548.2|19546.2|19548.3|19546.3|19527.1|19525.1|1045
1721820000000|2024-07-24 11:20:00|19548.1|19546.1|19553.1|19551.1|19554.4|19552.4|19543.6|19541.6|952
1721820300000|2024-07-24 11:25:00|19553.2|19551.2|19560.7|19558.7|19563.1|19561.1|19548.2|19546.2|1236
1721820600000|2024-07-24 11:30:00|19560.6|19558.6|19546.6|19544.6|19562.6|19560.6|19544.2|19542.2|874
1721820900000|2024-07-24 11:35:00|19546.4|19544.4|19538.8|19536.8|19548.9|19546.9|19533.6|19531.6|1453
1721821200000|2024-07-24 11:40:00|19539.2|19537.2|19538.7|19536.7|19544.3|19542.3|19536.8|19534.8|1361
1721821500000|2024-07-24 11:45:00|19538.8|19536.8|19535.8|19533.8|19545.8|19543.8|19527.8|19525.8|1504
1721821800000|2024-07-24 11:50:00|19535.7|19533.7|19544.7|19542.7|19545.4|19543.4|19532.9|19530.9|992
1721822100000|2024-07-24 11:55:00|19544.4|19542.4|19535.8|19533.8|19546.3|19544.3|19533.8|19531.8|682
1721822400000|2024-07-24 12:00:00|19535.9|19533.9|19526.6|19524.6|19537.8|19535.8|19524.1|19522.1|1331
1721822700000|2024-07-24 12:05:00|19526.4|19524.4|19518.9|19516.9|19535.3|19533.3|19515.1|19513.1|1688
1721823000000|2024-07-24 12:10:00|19518.8|19516.8|19509.8|19507.8|19518.9|19516.9|19502.2|19500.2|2589
1721823300000|2024-07-24 12:15:00|19509.6|19507.6|19496.8|19494.8|19515.3|19513.3|19496.2|19494.2|1908
1721823600000|2024-07-24 12:20:00|19496.9|19494.9|19492.3|19490.3|19499.8|19497.8|19484.9|19482.9|2298
1721823900000|2024-07-24 12:25:00|19492.4|19490.4|19473.2|19471.2|19495.7|19493.7|19472.6|19470.6|3139
1721824200000|2024-07-24 12:30:00|19473.3|19471.3|19469.3|19467.3|19482.7|19480.7|19466.1|19464.1|2921
1721824500000|2024-07-24 12:35:00|19469.1|19467.1|19451.6|19449.6|19471.6|19469.6|19449.8|19447.8|4595
1721824800000|2024-07-24 12:40:00|19451.4|19449.4|19459.3|19457.3|19463.4|19461.4|19448.3|19446.3|2380
1721825100000|2024-07-24 12:45:00|19459.2|19457.2|19449.2|19447.2|19462.3|19460.3|19440.6|19438.6|4186
1721825400000|2024-07-24 12:50:00|19449.3|19447.3|19450.4|19448.4|19457.6|19455.6|19443.8|19441.8|2252
1721825700000|2024-07-24 12:55:00|19450.6|19448.6|19466.1|19464.1|19467.3|19465.3|19449.4|19447.4|3007
1721826000000|2024-07-24 13:00:00|19465.8|19463.8|19477.8|19475.8|19478.1|19476.1|19464.8|19462.8|3351
1721826300000|2024-07-24 13:05:00|19477.7|19475.7|19472.8|19470.8|19477.7|19475.7|19465.2|19463.2|2349
1721826600000|2024-07-24 13:10:00|19473.6|19471.6|19476.8|19474.8|19480.8|19478.8|19465.6|19463.6|2460
1721826900000|2024-07-24 13:15:00|19476.7|19474.7|19476.3|19474.3|19479.2|19477.2|19470.3|19468.3|1653
1721827200000|2024-07-24 13:20:00|19476.6|19474.6|19462.3|19460.3|19484.1|19482.1|19459.4|19457.4|3012
1721827500000|2024-07-24 13:25:00|19462.7|19460.7|19471.8|19469.8|19478.6|19476.6|19454.3|19452.3|4708
1721827800000|2024-07-24 13:30:00|19471.3|19470.3|19414.3|19413.3|19485.8|19484.8|19414.3|19413.3|25879
1721828100000|2024-07-24 13:35:00|19414.1|19413.1|19368.6|19367.6|19419.8|19418.8|19359.6|19358.6|19137
1721828400000|2024-07-24 13:40:00|19368.3|19367.3|19372.4|19371.4|19392.8|19391.8|19361.7|19360.7|13565
1721828700000|2024-07-24 13:45:00|19372.6|19371.6|19383.7|19382.7|19393.6|19392.6|19354.4|19353.4|13444
1721829000000|2024-07-24 13:50:00|19382.2|19381.2|19376.7|19375.7|19391.8|19390.8|19366.3|19365.3|11488
1721829300000|2024-07-24 13:55:00|19377.2|19376.2|19351.3|19350.3|19383.5|19382.5|19340.6|19339.6|13398
1721829600000|2024-07-24 14:00:00|19351.4|19350.4|19334.9|19333.9|19362.9|19361.9|19324.9|19323.9|14869
1721829900000|2024-07-24 14:05:00|19335|19334|19352.1|19351.1|19356.5|19355.5|19333.6|19332.6|8772
1721830200000|2024-07-24 14:10:00|19352|19351|19315.6|19314.6|19360.9|19359.9|19306.4|19305.4|14186
1721830500000|2024-07-24 14:15:00|19315.8|19314.8|19315.8|19314.8|19335.4|19334.4|19309|19308|9554
1721830800000|2024-07-24 14:20:00|19315.1|19314.1|19322.3|19321.3|19335.3|19334.3|19307.7|19306.7|7746
1721831100000|2024-07-24 14:25:00|19322.1|19321.1|19324.4|19323.4|19341.2|19340.2|19307.9|19306.9|8648
1721831400000|2024-07-24 14:30:00|19324.3|19323.3|19313.9|19312.9|19336.2|19335.2|19311.2|19310.2|8359
1721831700000|2024-07-24 14:35:00|19313.3|19312.3|19293.6|19292.6|19327.9|19326.9|19288.9|19287.9|9167
1721832000000|2024-07-24 14:40:00|19292.9|19291.9|19289.2|19288.2|19304.7|19303.7|19283.9|19282.9|7111
1721832300000|2024-07-24 14:45:00|19288.7|19287.7|19269.9|19268.9|19295.9|19294.9|19261.4|19260.4|11779
1721832600000|2024-07-24 14:50:00|19269.8|19268.8|19254.9|19253.9|19274.2|19273.2|19250.6|19249.6|8405
1721832900000|2024-07-24 14:55:00|19255.2|19254.2|19274.9|19273.9|19277.8|19276.8|19254.4|19253.4|8468
1721833200000|2024-07-24 15:00:00|19274.8|19273.8|19263.7|19262.7|19281.9|19280.9|19261.4|19260.4|7122
1721833500000|2024-07-24 15:05:00|19263.4|19262.4|19260.2|19259.2|19266.1|19265.1|19246.9|19245.9|7424
1721833800000|2024-07-24 15:10:00|19260.4|19259.4|19243.2|19242.2|19260.4|19259.4|19239.2|19238.2|6189
1721834100000|2024-07-24 15:15:00|19243.4|19242.4|19233.7|19232.7|19244.9|19243.9|19226.2|19225.2|7560
1721834400000|2024-07-24 15:20:00|19234.2|19233.2|19211.2|19210.2|19238.1|19237.1|19208.7|19207.7|8303
1721834700000|2024-07-24 15:25:00|19210.9|19209.9|19233.9|19232.9|19242.1|19241.1|19208.9|19207.9|7782
1721835000000|2024-07-24 15:30:00|19233.7|19232.7|19237.7|19236.7|19253.9|19252.9|19230.4|19229.4|7143
1721835300000|2024-07-24 15:35:00|19237.9|19236.9|19242.6|19241.6|19252.7|19251.7|19229.8|19228.8|5987
1721835600000|2024-07-24 15:40:00|19241.9|19240.9|19223.5|19222.5|19241.9|19240.9|19219|19218|6560
1721835900000|2024-07-24 15:45:00|19223|19222|19215.5|19214.5|19227|19226|19213.8|19212.8|5129
1721836200000|2024-07-24 15:50:00|19215.4|19214.4|19234.8|19233.8|19239.7|19238.7|19210.8|19209.8|5414
1721836500000|2024-07-24 15:55:00|19234.9|19233.9|19197.3|19196.3|19234.9|19233.9|19195.5|19194.5|7101
1721836800000|2024-07-24 16:00:00|19197.2|19196.2|19185|19184|19202.5|19201.5|19179.2|19178.2|8120
1721837100000|2024-07-24 16:05:00|19184.9|19183.9|19167.9|19166.9|19187.2|19186.2|19159.5|19158.5|9945
1721837400000|2024-07-24 16:10:00|19168.3|19167.3|19189.5|19188.5|19192.4|19191.4|19166.3|19165.3|5873
1721837700000|2024-07-24 16:15:00|19190|19189|19193.3|19192.3|19205.5|19204.5|19181.9|19180.9|6476
1721838000000|2024-07-24 16:20:00|19193.7|19192.7|19188.4|19187.4|19200.3|19199.3|19182|19181|3762
1721838300000|2024-07-24 16:25:00|19188.5|19187.5|19170.5|19169.5|19190.3|19189.3|19166.3|19165.3|4777
1721838600000|2024-07-24 16:30:00|19170|19169|19183|19182|19188.2|19187.2|19159.8|19158.8|5432
1721838900000|2024-07-24 16:35:00|19182.5|19181.5|19168.5|19167.5|19191.8|19190.8|19166.3|19165.3|5039
1721839200000|2024-07-24 16:40:00|19169|19168|19151.8|19150.8|19170|19169|19146.5|19145.5|7394
1721839500000|2024-07-24 16:45:00|19152|19151|19176.7|19175.7|19184.5|19183.5|19147.3|19146.3|7269
1721839800000|2024-07-24 16:50:00|19176.8|19175.8|19159|19158|19177|19176|19154.5|19153.5|4502
1721840100000|2024-07-24 16:55:00|19159.3|19158.3|19159.5|19158.5|19173.8|19172.8|19155.8|19154.8|4838
1721840400000|2024-07-24 17:00:00|19158|19157|19153.2|19152.2|19170.9|19169.9|19147.5|19146.5|5411
1721840700000|2024-07-24 17:05:00|19153.4|19152.4|19188.5|19187.5|19189.2|19188.2|19153.4|19152.4|5016
1721841000000|2024-07-24 17:10:00|19188.4|19187.4|19191.5|19190.5|19200.2|19199.2|19183.5|19182.5|6402
1721841300000|2024-07-24 17:15:00|19191.7|19190.7|19200.1|19199.1|19204.4|19203.4|19184|19183|4874
1721841600000|2024-07-24 17:20:00|19200.4|19199.4|19195.4|19194.4|19216|19215|19184|19183|6693
1721841900000|2024-07-24 17:25:00|19195|19194|19183.5|19182.5|19198.9|19197.9|19182|19181|4446
1721842200000|2024-07-24 17:30:00|19182.9|19181.9|19193.7|19192.7|19196|19195|19169.1|19168.1|6864
1721842500000|2024-07-24 17:35:00|19192.6|19191.6|19199|19198|19205.7|19204.7|19186.7|19185.7|4799
1721842800000|2024-07-24 17:40:00|19199.1|19198.1|19202.9|19201.9|19211.5|19210.5|19198.5|19197.5|4008
1721843100000|2024-07-24 17:45:00|19202.7|19201.7|19175.4|19174.4|19204.4|19203.4|19174|19173|5053
1721843400000|2024-07-24 17:50:00|19175|19174|19163.5|19162.5|19177.7|19176.7|19162.2|19161.2|3769
1721843700000|2024-07-24 17:55:00|19163.6|19162.6|19156.2|19155.2|19169.7|19168.7|19153.5|19152.5|4263
1721844000000|2024-07-24 18:00:00|19158.2|19157.2|19143|19142|19163.5|19162.5|19141.6|19140.6|6156
1721844300000|2024-07-24 18:05:00|19144.1|19143.1|19147.7|19146.7|19160.2|19159.2|19140.5|19139.5|4554
1721844600000|2024-07-24 18:10:00|19147.9|19146.9|19160.5|19159.5|19164.5|19163.5|19144.2|19143.2|3446
1721844900000|2024-07-24 18:15:00|19160.4|19159.4|19148.1|19147.1|19167.1|19166.1|19141.9|19140.9|4834
1721845200000|2024-07-24 18:20:00|19149.3|19148.3|19133.9|19132.9|19151.6|19150.6|19122.4|19121.4|7835
1721845500000|2024-07-24 18:25:00|19134.1|19133.1|19128.1|19127.1|19147.7|19146.7|19126.2|19125.2|4110
1721845800000|2024-07-24 18:30:00|19128.2|19127.2|19120.9|19119.9|19137.1|19136.1|19119.1|19118.1|4505
1721846100000|2024-07-24 18:35:00|19121.1|19120.1|19133.6|19132.6|19135.7|19134.7|19119.3|19118.3|4091
1721846400000|2024-07-24 18:40:00|19133.9|19132.9|19098.9|19097.9|19137.1|19136.1|19097.7|19096.7|8400
1721846700000|2024-07-24 18:45:00|19099.2|19098.2|19075.7|19074.7|19113.4|19112.4|19071.7|19070.7|10804
1721847000000|2024-07-24 18:50:00|19075.6|19074.6|19068.8|19067.8|19079.7|19078.7|19061.9|19060.9|9317
1721847300000|2024-07-24 18:55:00|19068.7|19067.7|19085.9|19084.9|19088.7|19087.7|19066.7|19065.7|7031
1721847600000|2024-07-24 19:00:00|19085.2|19084.2|19076.4|19075.4|19093.1|19092.1|19066.4|19065.4|7462
1721847900000|2024-07-24 19:05:00|19076.2|19075.2|19074.6|19073.6|19082.2|19081.2|19059.9|19058.9|6074
1721848200000|2024-07-24 19:10:00|19074.7|19073.7|19075.6|19074.6|19079.4|19078.4|19065.4|19064.4|4432
1721848500000|2024-07-24 19:15:00|19075.4|19074.4|19065.7|19064.7|19084.6|19083.6|19059.8|19058.8|5494
1721848800000|2024-07-24 19:20:00|19065.4|19064.4|19079.2|19078.2|19080.1|19079.1|19062.2|19061.2|5741
1721849100000|2024-07-24 19:25:00|19078.4|19077.4|19054.9|19053.9|19081.2|19080.2|19049.4|19048.4|7730
1721849400000|2024-07-24 19:30:00|19055.9|19054.9|19105.1|19104.1|19108.2|19107.2|19050.1|19049.1|9581
1721849700000|2024-07-24 19:35:00|19105.4|19104.4|19117.7|19116.7|19124.9|19123.9|19093.9|19092.9|8950
1721850000000|2024-07-24 19:40:00|19116.2|19115.2|19110.4|19109.4|19143.6|19142.6|19108.9|19107.9|9911
1721850300000|2024-07-24 19:45:00|19111.2|19110.2|19111.9|19110.9|19124.9|19123.9|19092.7|19091.7|10083
1721850600000|2024-07-24 19:50:00|19112.9|19111.9|19018.6|19017.6|19128.4|19127.4|19017.4|19016.4|19647
1721850900000|2024-07-24 19:55:00|19018.4|19017.4|19042.3|19041.3|19049.4|19048.4|19006.1|19005.1|29897
1721851200000|2024-07-24 20:00:00|19040.4|19039.4|19044.9|19042.9|19060.1|19058.1|19027.9|19025.9|11870
1721851500000|2024-07-24 20:05:00|19045.1|19043.1|19084.8|19082.8|19092.2|19090.2|19044.1|19042.1|5404
1721851800000|2024-07-24 20:10:00|19084.7|19082.7|19096.2|19094.2|19106.9|19104.9|19080.7|19078.7|3623
1721852100000|2024-07-24 20:15:00|19096.4|19094.4|19078.7|19076.7|19098.3|19096.3|19072.3|19070.3|2638
1721852400000|2024-07-24 20:20:00|19079.1|19077.1|19098.9|19096.9|19102.1|19100.1|19073.1|19071.1|1915
1721852700000|2024-07-24 20:25:00|19099.1|19097.1|19099.7|19097.7|19105.6|19103.6|19095.7|19093.7|1179
1721853000000|2024-07-24 20:30:00|19099.8|19097.8|19103.7|19101.7|19107.3|19105.3|19096.1|19094.1|897
1721853300000|2024-07-24 20:35:00|19103.6|19101.6|19103.4|19101.4|19107.2|19105.2|19101.3|19099.3|805
1721853600000|2024-07-24 20:40:00|19103.3|19101.3|19104.1|19102.1|19105.2|19103.2|19097.4|19095.4|711
1721853900000|2024-07-24 20:45:00|19104.4|19102.4|19107.9|19105.9|19113.4|19111.4|19104.4|19102.4|849
1721854200000|2024-07-24 20:50:00|19108.1|19106.1|19095.8|19093.8|19108.8|19106.8|19095.7|19093.7|619
1721854500000|2024-07-24 20:55:00|19096.2|19094.2|19106.5|19101.5|19106.5|19103.7|19092.7|19090.7|721
1721854800000|2024-07-24 21:00:00|19106.4|19101.4|19106.2|19101.2|19112|19107|19105.8|19100.8|0
1721855100000|2024-07-24 21:05:00|19106.1|19101.1|19108.2|19103.2|19108.6|19103.6|19105.4|19100.4|0
1721855400000|2024-07-24 21:10:00|19108|19103|19098|19093|19108.2|19103.2|19098|19093|0
1721855700000|2024-07-24 21:15:00|19097.8|19092.8|19101.4|19096.4|19105.2|19100.2|19097.7|19092.7|0
1721856000000|2024-07-24 21:20:00|19100.7|19095.7|19097.8|19092.8|19102|19097|19097.8|19092.8|0
1721856300000|2024-07-24 21:25:00|19097.9|19092.9|19100.5|19095.5|19100.5|19095.5|19097.1|19092.1|0
1721856600000|2024-07-24 21:30:00|19099.8|19094.8|19096|19091|19099.9|19094.9|19096|19091|0
1721856900000|2024-07-24 21:35:00|19096.2|19091.2|19095.4|19090.4|19097|19092|19094.1|19089.1|0
1721857200000|2024-07-24 21:40:00|19095|19090|19095.2|19090.2|19096.8|19091.8|19093|19088|0
1721857500000|2024-07-24 21:45:00|19094|19089|19092.8|19087.8|19095.2|19090.2|19092.2|19087.2|0
1721857800000|2024-07-24 21:50:00|19092.7|19087.7|19094.1|19089.1|19095.3|19090.3|19091.4|19086.4|0
1721858100000|2024-07-24 21:55:00|19093|19088|19092.8|19087.8|19094.2|19089.2|19090.6|19085.6|0
1721858400000|2024-07-24 22:00:00|19098.4|19096.4|19110.7|19108.7|19117.4|19115.4|19097.9|19095.9|803
1721858700000|2024-07-24 22:05:00|19110.6|19108.6|19117.7|19115.7|19120.7|19118.7|19110.1|19108.1|439
1721859000000|2024-07-24 22:10:00|19118|19116|19125.5|19123.5|19125.7|19123.7|19118|19116|567
1721859300000|2024-07-24 22:15:00|19125.6|19123.6|19139|19137|19144.4|19142.4|19123.7|19121.7|1344
1721859600000|2024-07-24 22:20:00|19138.9|19136.9|19125.4|19123.4|19140.5|19138.5|19121.2|19119.2|726
1721859900000|2024-07-24 22:25:00|19125.9|19123.9|19118.2|19116.2|19126.1|19124.1|19116.7|19114.7|415
1721860200000|2024-07-24 22:30:00|19118.1|19116.1|19127.5|19125.5|19128.5|19126.5|19115.2|19113.2|631
1721860500000|2024-07-24 22:35:00|19127|19125|19127.4|19125.4|19131.7|19129.7|19124.4|19122.4|382
1721860800000|2024-07-24 22:40:00|19127.5|19125.5|19128.7|19126.7|19131.9|19129.9|19125.1|19123.1|237
1721861100000|2024-07-24 22:45:00|19128.6|19126.6|19122.1|19120.1|19128.6|19126.6|19118.7|19116.7|326
1721861400000|2024-07-24 22:50:00|19122|19120|19120.2|19118.2|19124.7|19122.7|19114.7|19112.7|358
1721861700000|2024-07-24 22:55:00|19120.7|19118.7|19118.1|19116.1|19121.2|19119.2|19112|19110|340
1721862000000|2024-07-24 23:00:00|19119.4|19117.4|19105.6|19103.6|19121.5|19119.5|19103.7|19101.7|596
1721862300000|2024-07-24 23:05:00|19106.4|19104.4|19112.6|19110.6|19113.5|19111.5|19105.4|19103.4|414
1721862600000|2024-07-24 23:10:00|19112.5|19110.5|19111.6|19109.6|19113.5|19111.5|19107.4|19105.4|265
1721862900000|2024-07-24 23:15:00|19111.7|19109.7|19125.4|19123.4|19129.1|19127.1|19111.7|19109.7|598
1721863200000|2024-07-24 23:20:00|19125.7|19123.7|19119.6|19117.6|19127.4|19125.4|19119.1|19117.1|252
1721863500000|2024-07-24 23:25:00|19119.7|19117.7|19117.2|19115.2|19122.4|19120.4|19116.1|19114.1|215
1721863800000|2024-07-24 23:30:00|19117.1|19115.1|19114.4|19112.4|19117.7|19115.7|19109.7|19107.7|361
1721864100000|2024-07-24 23:35:00|19114.2|19112.2|19115.1|19113.1|19121.4|19119.4|19113.9|19111.9|275
1721864400000|2024-07-24 23:40:00|19115|19113|19111|19109|19115.1|19113.1|19106|19104|493
1721864700000|2024-07-24 23:45:00|19111.1|19109.1|19111.7|19109.7|19115.2|19113.2|19106.9|19104.9|287
1721865000000|2024-07-24 23:50:00|19111.9|19109.9|19114.4|19112.4|19118.7|19116.7|19111.9|19109.9|234
1721865300000|2024-07-24 23:55:00|19114.5|19112.5|19110.7|19108.7|19117.6|19115.6|19110.4|19108.4|249
1721865600000|2024-07-25 00:00:00|19110.6|19108.6|19101.2|19099.2|19113.6|19111.6|19097.5|19095.5|816
1721865900000|2024-07-25 00:05:00|19101.4|19099.4|19108.5|19106.5|19108.5|19106.5|19099.4|19097.4|440
1721866200000|2024-07-25 00:10:00|19108.4|19106.4|19115.2|19113.2|19115.9|19113.9|19103.6|19101.6|388
1721866500000|2024-07-25 00:15:00|19115.1|19113.1|19131.7|19129.7|19134|19132|19108.9|19106.9|855
1721866800000|2024-07-25 00:20:00|19132|19130|19141|19139|19144.6|19142.6|19130.5|19128.5|816
1721867100000|2024-07-25 00:25:00|19140.9|19138.9|19133.1|19131.1|19142.3|19140.3|19128.1|19126.1|578
1721867400000|2024-07-25 00:30:00|19133|19131|19122|19120|19139.3|19137.3|19121.4|19119.4|788
1721867700000|2024-07-25 00:35:00|19121.9|19119.9|19129.1|19127.1|19129.8|19127.8|19117.8|19115.8|386
1721868000000|2024-07-25 00:40:00|19129.4|19127.4|19131|19129|19132.3|19130.3|19126.9|19124.9|339
1721868300000|2024-07-25 00:45:00|19130.9|19128.9|19133.8|19131.8|19135.3|19133.3|19125.9|19123.9|362
1721868600000|2024-07-25 00:50:00|19133.9|19131.9|19138.4|19136.4|19144.1|19142.1|19133.9|19131.9|617
1721868900000|2024-07-25 00:55:00|19138.5|19136.5|19135.1|19133.1|19143.9|19141.9|19134.9|19132.9|443
1721869200000|2024-07-25 01:00:00|19135|19133|19131.1|19129.1|19136.9|19134.9|19129.4|19127.4|321
1721869500000|2024-07-25 01:05:00|19131.4|19129.4|19139.1|19137.1|19145.1|19143.1|19131.1|19129.1|641
1721869800000|2024-07-25 01:10:00|19139.3|19137.3|19133.3|19131.3|19142.1|19140.1|19131|19129|429
1721870100000|2024-07-25 01:15:00|19133.8|19131.8|19139.1|19137.1|19140.6|19138.6|19131.3|19129.3|350
1721870400000|2024-07-25 01:20:00|19138.5|19136.5|19128.1|19126.1|19139.8|19137.8|19126|19124|356
1721870700000|2024-07-25 01:25:00|19128.3|19126.3|19135.5|19133.5|19138.3|19136.3|19123.6|19121.6|422
1721871000000|2024-07-25 01:30:00|19135.6|19133.6|19126.1|19124.1|19136.4|19134.4|19126|19124|331
1721871300000|2024-07-25 01:35:00|19126|19124|19121.5|19119.5|19133.5|19131.5|19119.4|19117.4|633
1721871600000|2024-07-25 01:40:00|19121.4|19119.4|19115.9|19113.9|19121.5|19119.5|19111.5|19109.5|821
1721871900000|2024-07-25 01:45:00|19116|19114|19110.6|19108.6|19120.1|19118.1|19108.6|19106.6|519
1721872200000|2024-07-25 01:50:00|19110.8|19108.8|19114.3|19112.3|19117.3|19115.3|19110.6|19108.6|323
1721872500000|2024-07-25 01:55:00|19114.4|19112.4|19098.9|19096.9|19114.8|19112.8|19090.6|19088.6|681
1721872800000|2024-07-25 02:00:00|19099.1|19097.1|19104|19102|19109.8|19107.8|19098.3|19096.3|648
1721873100000|2024-07-25 02:05:00|19104.1|19102.1|19110.1|19108.1|19115.3|19113.3|19101.3|19099.3|370
1721873400000|2024-07-25 02:10:00|19109.8|19107.8|19107.4|19105.4|19114|19112|19101|19099|427
1721873700000|2024-07-25 02:15:00|19107.5|19105.5|19114.1|19112.1|19116.4|19114.4|19107.5|19105.5|253
1721874000000|2024-07-25 02:20:00|19114.3|19112.3|19109.6|19107.6|19117.8|19115.8|19108.5|19106.5|320
1721874300000|2024-07-25 02:25:00|19109.8|19107.8|19102.1|19100.1|19111.1|19109.1|19098.4|19096.4|644
1721874600000|2024-07-25 02:30:00|19102.3|19100.3|19087.8|19085.8|19106.6|19104.6|19078.5|19076.5|1105
1721874900000|2024-07-25 02:35:00|19087.9|19085.9|19076.1|19074.1|19091|19089|19068.9|19066.9|1026
1721875200000|2024-07-25 02:40:00|19076.5|19074.5|19077.5|19075.5|19079.6|19077.6|19070.6|19068.6|577
1721875500000|2024-07-25 02:45:00|19077.6|19075.6|19064.6|19062.6|19079.3|19077.3|19058.8|19056.8|943
1721875800000|2024-07-25 02:50:00|19064.8|19062.8|19065.1|19063.1|19071.8|19069.8|19064|19062|416
1721876100000|2024-07-25 02:55:00|19065.3|19063.3|19075|19073|19077.5|19075.5|19065.1|19063.1|462
1721876400000|2024-07-25 03:00:00|19075.1|19073.1|19081.8|19079.8|19086.1|19084.1|19074.9|19072.9|586
1721876700000|2024-07-25 03:05:00|19081.9|19079.9|19085.6|19083.6|19087.4|19085.4|19081|19079|350
1721877000000|2024-07-25 03:10:00|19085.5|19083.5|19077.6|19075.6|19085.5|19083.5|19075.5|19073.5|346
1721877300000|2024-07-25 03:15:00|19077.8|19075.8|19087.5|19085.5|19089.1|19087.1|19077.8|19075.8|319
1721877600000|2024-07-25 03:20:00|19087.4|19085.4|19104.8|19102.8|19105.4|19103.4|19087.3|19085.3|680
1721877900000|2024-07-25 03:25:00|19104.9|19102.9|19109.8|19107.8|19110.6|19108.6|19103|19101|408
1721878200000|2024-07-25 03:30:00|19109.9|19107.9|19108.8|19106.8|19126.3|19124.3|19107.9|19105.9|822
1721878500000|2024-07-25 03:35:00|19108.9|19106.9|19108.6|19106.6|19109.8|19107.8|19101|19099|443
1721878800000|2024-07-25 03:40:00|19108.8|19106.8|19108.9|19106.9|19112|19110|19103.4|19101.4|226
1721879100000|2024-07-25 03:45:00|19109|19107|19116.4|19114.4|19122.8|19120.8|19104.3|19102.3|440
1721879400000|2024-07-25 03:50:00|19116.5|19114.5|19110.9|19108.9|19117.8|19115.8|19110|19108|316
1721879700000|2024-07-25 03:55:00|19111|19109|19110.3|19108.3|19116.8|19114.8|19107.8|19105.8|415
1721880000000|2024-07-25 04:00:00|19110.4|19108.4|19109.9|19107.9|19112|19110|19104.1|19102.1|197
1721880300000|2024-07-25 04:05:00|19110|19108|19114.5|19112.5|19116.5|19114.5|19109.8|19107.8|238
1721880600000|2024-07-25 04:10:00|19114.4|19112.4|19109.3|19107.3|19115.4|19113.4|19103.9|19101.9|386
1721880900000|2024-07-25 04:15:00|19109.4|19107.4|19099.9|19097.9|19110|19108|19095.9|19093.9|514
1721881200000|2024-07-25 04:20:00|19100|19098|19101|19099|19103.8|19101.8|19096.8|19094.8|218
1721881500000|2024-07-25 04:25:00|19101.1|19099.1|19108.5|19106.5|19110.3|19108.3|19099.4|19097.4|278
1721881800000|2024-07-25 04:30:00|19108.6|19106.6|19111.9|19109.9|19114.3|19112.3|19102|19100|375
1721882100000|2024-07-25 04:35:00|19112|19110|19110.8|19108.8|19115.5|19113.5|19106.8|19104.8|259
1721882400000|2024-07-25 04:40:00|19110.6|19108.6|19101|19099|19110.8|19108.8|19100|19098|325
1721882700000|2024-07-25 04:45:00|19101.1|19099.1|19092.9|19090.9|19104.6|19102.6|19089.8|19087.8|492
1721883000000|2024-07-25 04:50:00|19093|19091|19100.5|19098.5|19101|19099|19092.4|19090.4|260
1721883300000|2024-07-25 04:55:00|19100.4|19098.4|19096.9|19094.9|19100.4|19098.4|19094.4|19092.4|116
1721883600000|2024-07-25 05:00:00|19097|19095|19103.4|19101.4|19104.4|19102.4|19093.6|19091.6|301
1721883900000|2024-07-25 05:05:00|19103.9|19101.9|19107.9|19105.9|19112|19110|19100.8|19098.8|313
1721884200000|2024-07-25 05:10:00|19107.3|19105.3|19109|19107|19110.9|19108.9|19103.9|19101.9|184
1721884500000|2024-07-25 05:15:00|19108.9|19106.9|19103.8|19101.8|19110.4|19108.4|19103.3|19101.3|224
1721884800000|2024-07-25 05:20:00|19103.9|19101.9|19095.3|19093.3|19105.3|19103.3|19094.4|19092.4|224
1721885100000|2024-07-25 05:25:00|19096.5|19094.5|19096.1|19094.1|19097.6|19095.6|19090.3|19088.3|238
1721885400000|2024-07-25 05:30:00|19097.1|19095.1|19089|19087|19098.3|19096.3|19086.3|19084.3|301
1721885700000|2024-07-25 05:35:00|19089.1|19087.1|19092.4|19090.4|19093.5|19091.5|19087.4|19085.4|239
1721886000000|2024-07-25 05:40:00|19092.3|19090.3|19086.1|19084.1|19093.9|19091.9|19085.9|19083.9|274
1721886300000|2024-07-25 05:45:00|19085.9|19083.9|19081.3|19079.3|19086.5|19084.5|19075.3|19073.3|613
1721886600000|2024-07-25 05:50:00|19081.4|19079.4|19081|19079|19084.1|19082.1|19078.6|19076.6|229
1721886900000|2024-07-25 05:55:00|19080.9|19078.9|19077|19075|19085.5|19083.5|19075.8|19073.8|339
1721887200000|2024-07-25 06:00:00|19077.5|19075.5|19037.8|19035.8|19080|19078|19020.8|19018.8|3108
1721887500000|2024-07-25 06:05:00|19037.9|19035.9|19014.8|19012.8|19039.5|19037.5|19004.9|19002.9|2208
1721887800000|2024-07-25 06:10:00|19014.9|19012.9|18998|18996|19017.5|19015.5|18996.8|18994.8|1662
1721888100000|2024-07-25 06:15:00|18998.1|18996.1|19042.3|19040.3|19042.6|19040.6|18997.8|18995.8|1484
1721888400000|2024-07-25 06:20:00|19042.6|19040.6|19059.5|19057.5|19079|19077|19042.5|19040.5|2281
1721888700000|2024-07-25 06:25:00|19059.6|19057.6|19085.9|19083.9|19090.5|19088.5|19059.6|19057.6|1348
1721889000000|2024-07-25 06:30:00|19086|19084|19077.1|19075.1|19096.4|19094.4|19074.9|19072.9|950
1721889300000|2024-07-25 06:35:00|19077.3|19075.3|19083.9|19081.9|19091.1|19089.1|19077.3|19075.3|493
1721889600000|2024-07-25 06:40:00|19084|19082|19099|19097|19113.8|19111.8|19084|19082|1292
1721889900000|2024-07-25 06:45:00|19098.8|19096.8|19103.1|19101.1|19117.3|19115.3|19098.6|19096.6|1306
1721890200000|2024-07-25 06:50:00|19103.3|19101.3|19103.6|19101.6|19107|19105|19088.9|19086.9|959
1721890500000|2024-07-25 06:55:00|19102.3|19100.3|19087|19085|19104.3|19102.3|19084.9|19082.9|787
1721890800000|2024-07-25 07:00:00|19086.8|19084.8|19068.3|19066.3|19102.9|19100.9|19066.3|19064.3|1700
1721891100000|2024-07-25 07:05:00|19068.4|19066.4|19035.3|19033.3|19082|19080|19032.5|19030.5|2076
1721891400000|2024-07-25 07:10:00|19035.4|19033.4|19049|19047|19056|19054|19023.1|19021.1|1689
1721891700000|2024-07-25 07:15:00|19049.4|19047.4|19066|19064|19078.8|19076.8|19043.9|19041.9|1539
1721892000000|2024-07-25 07:20:00|19065.9|19063.9|19040.8|19038.8|19065.9|19063.9|19024.6|19022.6|1850
1721892300000|2024-07-25 07:25:00|19040.6|19038.6|19051.5|19049.5|19060.9|19058.9|19012.9|19010.9|1691
1721892600000|2024-07-25 07:30:00|19051.6|19049.6|19037.1|19035.1|19054.8|19052.8|19028|19026|1821
1721892900000|2024-07-25 07:35:00|19037|19035|19061.5|19059.5|19064.9|19062.9|19035.6|19033.6|1180
1721893200000|2024-07-25 07:40:00|19061.3|19059.3|19030.9|19028.9|19061.9|19059.9|19025|19023|1346
1721893500000|2024-07-25 07:45:00|19031|19029|19028.8|19026.8|19047.5|19045.5|19026.9|19024.9|1156
1721893800000|2024-07-25 07:50:00|19028.6|19026.6|19013|19011|19033.3|19031.3|19005.9|19003.9|2024
1721894100000|2024-07-25 07:55:00|19012.9|19010.9|19028.9|19026.9|19038.9|19036.9|19012.8|19010.8|1147
1721894400000|2024-07-25 08:00:00|19028.1|19026.1|18983.5|18981.5|19032.9|19030.9|18976|18974|2875
1721894700000|2024-07-25 08:05:00|18984.1|18982.1|18937.1|18935.1|18992.9|18990.9|18933.8|18931.8|3631
1721895000000|2024-07-25 08:10:00|18937.6|18935.6|18927.6|18925.6|18959.1|18957.1|18927.6|18925.6|2227
1721895300000|2024-07-25 08:15:00|18927.9|18925.9|18907.6|18905.6|18931.8|18929.8|18904.8|18902.8|2676
1721895600000|2024-07-25 08:20:00|18907.9|18905.9|18932.9|18930.9|18940.3|18938.3|18907.9|18905.9|2406
1721895900000|2024-07-25 08:25:00|18932.3|18930.3|18980.8|18978.8|18988.6|18986.6|18923.4|18921.4|3271
1721896200000|2024-07-25 08:30:00|18980.6|18978.6|19012.3|19010.3|19012.9|19010.9|18977.3|18975.3|2127
1721896500000|2024-07-25 08:35:00|19013|19011|18996.4|18994.4|19013|19011|18976.3|18974.3|1847
1721896800000|2024-07-25 08:40:00|18995.8|18993.8|19014|19012|19029.5|19027.5|18994.9|18992.9|2073
1721897100000|2024-07-25 08:45:00|19014.1|19012.1|19004|19002|19015.1|19013.1|18993.8|18991.8|930
1721897400000|2024-07-25 08:50:00|19003.9|19001.9|19030|19028|19036.1|19034.1|19000.1|18998.1|1499
1721897700000|2024-07-25 08:55:00|19028.9|19026.9|19040.4|19038.4|19046.1|19044.1|19026.8|19024.8|1301
1721898000000|2024-07-25 09:00:00|19040.3|19038.3|19041.1|19039.1|19049.9|19047.9|19036.1|19034.1|1372
1721898300000|2024-07-25 09:05:00|19040.8|19038.8|19075|19073|19077.5|19075.5|19038.5|19036.5|2001
1721898600000|2024-07-25 09:10:00|19074.8|19072.8|19031.3|19029.3|19074.8|19072.8|19030.9|19028.9|1455
1721898900000|2024-07-25 09:15:00|19031.1|19029.1|19027.8|19025.8|19033.3|19031.3|19021.4|19019.4|1067
1721899200000|2024-07-25 09:20:00|19027.6|19025.6|19015.9|19013.9|19038.3|19036.3|19011.1|19009.1|1350
1721899500000|2024-07-25 09:25:00|19015.8|19013.8|19027.1|19025.1|19028.3|19026.3|19005.8|19003.8|1057
1721899800000|2024-07-25 09:30:00|19026.5|19024.5|19029|19027|19046|19044|19023.3|19021.3|1194
1721900100000|2024-07-25 09:35:00|19028.4|19026.4|19006.9|19004.9|19028.9|19026.9|19004.1|19002.1|1029
1721900400000|2024-07-25 09:40:00|19006.5|19004.5|19006.6|19004.6|19024.1|19022.1|19004.6|19002.6|777
1721900700000|2024-07-25 09:45:00|19006.5|19004.5|19005.1|19003.1|19009.6|19007.6|18984|18982|1654
1721901000000|2024-07-25 09:50:00|19005|19003|18987.8|18985.8|19010.3|19008.3|18985|18983|964
1721901300000|2024-07-25 09:55:00|18987|18985|18985.8|18983.8|18992.8|18990.8|18977.5|18975.5|1173
1721901600000|2024-07-25 10:00:00|18985.9|18983.9|18972.8|18970.8|19005.9|19003.9|18969.6|18967.6|1631
1721901900000|2024-07-25 10:05:00|18972.9|18970.9|18973.8|18971.8|18987.9|18985.9|18969.8|18967.8|796
1721902200000|2024-07-25 10:10:00|18973.6|18971.6|18948.3|18946.3|18977.1|18975.1|18947.4|18945.4|1236
1721902500000|2024-07-25 10:15:00|18948.5|18946.5|18953.8|18951.8|18959.8|18957.8|18939.4|18937.4|1188
1721902800000|2024-07-25 10:20:00|18953.9|18951.9|18988|18986|18994|18992|18949.4|18947.4|1738
1721903100000|2024-07-25 10:25:00|18987.8|18985.8|18947.9|18945.9|18990.4|18988.4|18947.5|18945.5|1670
1721903400000|2024-07-25 10:30:00|18948|18946|18982|18980|18990.3|18988.3|18944.3|18942.3|1835
1721903700000|2024-07-25 10:35:00|18981.9|18979.9|18959.8|18957.8|18988.9|18986.9|18954.4|18952.4|1323
1721904000000|2024-07-25 10:40:00|18959.9|18957.9|18956.4|18954.4|18968.8|18966.8|18951.8|18949.8|835
1721904300000|2024-07-25 10:45:00|18955.4|18953.4|18967.5|18965.5|18988.3|18986.3|18955.4|18953.4|1489
1721904600000|2024-07-25 10:50:00|18967.4|18965.4|18984.4|18982.4|18985|18983|18966.9|18964.9|656
1721904900000|2024-07-25 10:55:00|18984.3|18982.3|19001.4|18999.4|19011.1|19009.1|18983|18981|1935
1721905200000|2024-07-25 11:00:00|19004.9|19002.9|19019.6|19017.6|19019.6|19017.6|19002|19000|1641
1721905500000|2024-07-25 11:05:00|19019.5|19017.5|19040|19038|19050|19048|19014.5|19012.5|1927
1721905800000|2024-07-25 11:10:00|19039.9|19037.9|19031.4|19029.4|19040|19038|19028|19026|1011
1721906100000|2024-07-25 11:15:00|19031|19029|19037.6|19035.6|19044.3|19042.3|19021.1|19019.1|1126
1721906400000|2024-07-25 11:20:00|19037.5|19035.5|19017|19015|19043.5|19041.5|19017|19015|844
1721906700000|2024-07-25 11:25:00|19016.9|19014.9|19004|19002|19020.1|19018.1|18997.8|18995.8|1415
1721907000000|2024-07-25 11:30:00|19003.9|19001.9|19017.8|19015.8|19021.6|19019.6|18998.9|18996.9|1145
1721907300000|2024-07-25 11:35:00|19018.8|19016.8|19017.9|19015.9|19031.6|19029.6|18999.9|18997.9|953
1721907600000|2024-07-25 11:40:00|19018.3|19016.3|19017.1|19015.1|19026.3|19024.3|19008.8|19006.8|671
1721907900000|2024-07-25 11:45:00|19017|19015|18997.1|18995.1|19026.6|19024.6|18986.6|18984.6|1291
1721908200000|2024-07-25 11:50:00|18996.1|18994.1|18983.6|18981.6|19002.5|19000.5|18977|18975|1297
1721908500000|2024-07-25 11:55:00|18983.5|18981.5|18973.4|18971.4|18989.9|18987.9|18969.8|18967.8|1062
1721908800000|2024-07-25 12:00:00|18973.3|18971.3|19000.4|18998.4|19009.9|19007.9|18972.6|18970.6|1448
1721909100000|2024-07-25 12:05:00|18999.8|18997.8|18993|18991|19006.6|19004.6|18991.6|18989.6|728
1721909400000|2024-07-25 12:10:00|18992.8|18990.8|18983.8|18981.8|18996|18994|18982.5|18980.5|829
1721909700000|2024-07-25 12:15:00|18983.6|18981.6|18992.6|18990.6|18995.1|18993.1|18974|18972|1276
1721910000000|2024-07-25 12:20:00|18992.5|18990.5|18969.5|18967.5|18995|18993|18969.5|18967.5|1085
1721910300000|2024-07-25 12:25:00|18970|18968|18972.6|18970.6|18977.8|18975.8|18963.8|18961.8|1294
1721910600000|2024-07-25 12:30:00|18988.3|18986.3|18989.4|18987.4|19024.1|19022.1|18930.1|18928.1|6701
1721910900000|2024-07-25 12:35:00|18989.5|18987.5|19050.8|19048.8|19063.8|19061.8|18985|18983|5826
1721911200000|2024-07-25 12:40:00|19051|19049|19046.3|19044.3|19064|19062|19039.8|19037.8|4211
1721911500000|2024-07-25 12:45:00|19046.1|19044.1|19041.8|19039.8|19057.9|19055.9|19041.8|19039.8|2167
1721911800000|2024-07-25 12:50:00|19041.9|19039.9|19073.3|19071.3|19073.6|19071.6|19026.5|19024.5|4044
1721912100000|2024-07-25 12:55:00|19072.8|19070.8|19076|19074|19076.8|19074.8|19057.5|19055.5|3324
1721912400000|2024-07-25 13:00:00|19073.1|19071.1|19033.1|19031.1|19073.4|19071.4|19032.3|19030.3|3868
1721912700000|2024-07-25 13:05:00|19033.4|19031.4|19054.9|19052.9|19061.9|19059.9|19017.1|19015.1|4010
1721913000000|2024-07-25 13:10:00|19054.8|19052.8|19067|19065|19069.9|19067.9|19052.6|19050.6|2822
1721913300000|2024-07-25 13:15:00|19066.9|19064.9|19082.1|19080.1|19083.3|19081.3|19055.6|19053.6|2838
1721913600000|2024-07-25 13:20:00|19081.9|19079.9|19084|19082|19087|19085|19074.8|19072.8|2857
1721913900000|2024-07-25 13:25:00|19083.9|19081.9|19060.3|19058.3|19083.9|19081.9|19058.1|19056.1|4860
1721914200000|2024-07-25 13:30:00|19060.8|19058.8|19001.8|19000.8|19068.5|19067.5|18981|18980|24874
1721914500000|2024-07-25 13:35:00|19001.3|19000.3|18977.5|18976.5|19008.8|19007.8|18950.4|18949.4|21331
1721914800000|2024-07-25 13:40:00|18977.6|18976.6|18987.6|18986.6|19047.5|19046.5|18962.1|18961.1|18334
1721915100000|2024-07-25 13:45:00|18987.8|18986.8|18977.1|18976.1|19013.4|19012.4|18947.9|18946.9|15140
1721915400000|2024-07-25 13:50:00|18977.3|18976.3|18941.3|18940.3|18989.1|18988.1|18929|18928|12162
1721915700000|2024-07-25 13:55:00|18941.5|18940.5|18872.8|18871.8|18946.1|18945.1|18859|18858|16013
1721916000000|2024-07-25 14:00:00|18872.9|18871.9|18829|18828|18882.9|18881.9|18813|18812|19260
1721916300000|2024-07-25 14:05:00|18828.4|18827.4|18777.6|18776.6|18875.5|18874.5|18757.6|18756.6|20649
1721916600000|2024-07-25 14:10:00|18776.9|18775.9|18769.6|18768.6|18789.9|18788.9|18725.6|18724.6|18765
1721916900000|2024-07-25 14:15:00|18769.8|18768.8|18849.4|18848.4|18858.6|18857.6|18762.1|18761.1|20476
1721917200000|2024-07-25 14:20:00|18849|18848|18895|18894|18895.1|18894.1|18822.9|18821.9|14574
1721917500000|2024-07-25 14:25:00|18894.6|18893.6|18920.1|18919.1|18929.8|18928.8|18872.8|18871.8|14122
1721917800000|2024-07-25 14:30:00|18919.5|18918.5|18931.1|18930.1|18939.4|18938.4|18884|18883|14082
1721918100000|2024-07-25 14:35:00|18930.6|18929.6|18938.4|18937.4|18958.8|18957.8|18916.4|18915.4|12830
1721918400000|2024-07-25 14:40:00|18938|18937|18981.5|18980.5|18985.1|18984.1|18917.5|18916.5|13475
1721918700000|2024-07-25 14:45:00|18981.3|18980.3|19007.3|19006.3|19007.3|19006.3|18959.9|18958.9|13413
1721919000000|2024-07-25 14:50:00|19007.8|19006.8|19029.4|19028.4|19052.1|19051.1|18999.7|18998.7|12551
1721919300000|2024-07-25 14:55:00|19029.9|19028.9|19053.4|19052.4|19056.2|19055.2|19002.9|19001.9|10547
1721919600000|2024-07-25 15:00:00|19053.3|19052.3|19003.9|19002.9|19056.7|19055.7|18991.9|18990.9|11849
1721919900000|2024-07-25 15:05:00|19004.7|19003.7|19017.7|19016.7|19031.4|19030.4|18989.7|18988.7|8898
1721920200000|2024-07-25 15:10:00|19017.8|19016.8|19084.3|19083.3|19088.4|19087.4|19014.1|19013.1|11939
1721920500000|2024-07-25 15:15:00|19085.1|19084.1|19075.1|19074.1|19117.2|19116.2|19074.9|19073.9|12327
1721920800000|2024-07-25 15:20:00|19075.3|19074.3|19058.4|19057.4|19077.8|19076.8|19027.1|19026.1|10222
1721921100000|2024-07-25 15:25:00|19058.3|19057.3|19041.6|19040.6|19059.1|19058.1|19020.9|19019.9|6092
1721921400000|2024-07-25 15:30:00|19040.6|19039.6|19040.4|19039.4|19054.1|19053.1|19013.4|19012.4|7316
1721921700000|2024-07-25 15:35:00|19040.6|19039.6|19061.1|19060.1|19062.2|19061.2|19024.2|19023.2|6566
1721922000000|2024-07-25 15:40:00|19062.2|19061.2|19016.5|19015.5|19062.8|19061.8|18983.2|18982.2|9672
1721922300000|2024-07-25 15:45:00|19016|19015|19011.2|19010.2|19038|19037|19004.8|19003.8|5949
1721922600000|2024-07-25 15:50:00|19011.3|19010.3|19045.8|19044.8|19054.7|19053.7|19010.6|19009.6|8122
1721922900000|2024-07-25 15:55:00|19046|19045|19074.8|19073.8|19076.2|19075.2|19016|19015|7086
1721923200000|2024-07-25 16:00:00|19074.3|19073.3|19103.1|19102.1|19114.8|19113.8|19062|19061|8207
1721923500000|2024-07-25 16:05:00|19102.8|19101.8|19075.1|19074.1|19102.8|19101.8|19031.1|19030.1|9022
1721923800000|2024-07-25 16:10:00|19075.2|19074.2|19128.7|19127.7|19129.6|19128.6|19071.8|19070.8|8373
1721924100000|2024-07-25 16:15:00|19128.6|19127.6|19145.3|19144.3|19146.3|19145.3|19112.8|19111.8|9393
1721924400000|2024-07-25 16:20:00|19145.2|19144.2|19186.5|19185.5|19195.6|19194.6|19131.2|19130.2|12141
1721924700000|2024-07-25 16:25:00|19187|19186|19180.7|19179.7|19189.1|19188.1|19159|19158|7336
1721925000000|2024-07-25 16:30:00|19180.8|19179.8|19194|19193|19200.5|19199.5|19154.8|19153.8|8003
1721925300000|2024-07-25 16:35:00|19194.3|19193.3|19175.5|19174.5|19194.5|19193.5|19164.3|19163.3|5779
1721925600000|2024-07-25 16:40:00|19176.5|19175.5|19188.3|19187.3|19199.7|19198.7|19172.7|19171.7|6316
1721925900000|2024-07-25 16:45:00|19188.2|19187.2|19164.2|19163.2|19196.7|19195.7|19149.2|19148.2|6340
1721926200000|2024-07-25 16:50:00|19164.1|19163.1|19152.1|19151.1|19175|19174|19140.5|19139.5|5497
1721926500000|2024-07-25 16:55:00|19151.8|19150.8|19173.3|19172.3|19183|19182|19146|19145|5436
1721926800000|2024-07-25 17:00:00|19174.1|19173.1|19203.4|19202.4|19225.4|19224.4|19163.8|19162.8|7730
1721927100000|2024-07-25 17:05:00|19203.7|19202.7|19216.6|19215.6|19222.1|19221.1|19192.9|19191.9|4989
1721927400000|2024-07-25 17:10:00|19216.1|19215.1|19182.4|19181.4|19231.2|19230.2|19174.2|19173.2|7182
1721927700000|2024-07-25 17:15:00|19182.3|19181.3|19135.9|19134.9|19187.2|19186.2|19129.1|19128.1|7388
1721928000000|2024-07-25 17:20:00|19136.3|19135.3|19094.7|19093.7|19152.3|19151.3|19088.2|19087.2|8263
1721928300000|2024-07-25 17:25:00|19094.9|19093.9|19104.7|19103.7|19125.3|19124.3|19090.6|19089.6|5994
1721928600000|2024-07-25 17:30:00|19104.1|19103.1|19102.8|19101.8|19116.2|19115.2|19085.8|19084.8|4946
1721928900000|2024-07-25 17:35:00|19102.7|19101.7|19119.2|19118.2|19124.7|19123.7|19093.4|19092.4|4191
1721929200000|2024-07-25 17:40:00|19120.6|19119.6|19123.8|19122.8|19133.8|19132.8|19112.6|19111.6|4156
1721929500000|2024-07-25 17:45:00|19124.4|19123.4|19115.3|19114.3|19129.7|19128.7|19088.6|19087.6|4359
1721929800000|2024-07-25 17:50:00|19115.2|19114.2|19112.8|19111.8|19126.4|19125.4|19099.2|19098.2|3513
1721930100000|2024-07-25 17:55:00|19112.9|19111.9|19129.9|19128.9|19143.3|19142.3|19099.2|19098.2|4343
1721930400000|2024-07-25 18:00:00|19130.4|19129.4|19096.9|19095.9|19134.9|19133.9|19093.9|19092.9|4437
1721930700000|2024-07-25 18:05:00|19096.8|19095.8|19067.2|19066.2|19103.9|19102.9|19065.1|19064.1|6632
1721931000000|2024-07-25 18:10:00|19067.1|19066.1|19070.8|19069.8|19088.2|19087.2|19055.9|19054.9|5348
1721931300000|2024-07-25 18:15:00|19070.9|19069.9|19075.3|19074.3|19078.7|19077.7|19056.1|19055.1|4342
1721931600000|2024-07-25 18:20:00|19074.1|19073.1|19034.5|19033.5|19075.6|19074.6|19030.4|19029.4|4928
1721931900000|2024-07-25 18:25:00|19034.6|19033.6|19061.4|19060.4|19074.6|19073.6|19032.6|19031.6|4983
1721932200000|2024-07-25 18:30:00|19061.1|19060.1|19083.4|19082.4|19084.4|19083.4|19056.6|19055.6|4113
1721932500000|2024-07-25 18:35:00|19082.8|19081.8|19052.6|19051.6|19084.8|19083.8|19034|19033|4876
1721932800000|2024-07-25 18:40:00|19052.5|19051.5|19024.1|19023.1|19058.1|19057.1|19015.5|19014.5|5537
1721933100000|2024-07-25 18:45:00|19023|19022|18970.4|18969.4|19028.8|19027.8|18967|18966|9650
1721933400000|2024-07-25 18:50:00|18970.3|18969.3|18956.8|18955.8|18994.6|18993.6|18951.1|18950.1|7706
1721933700000|2024-07-25 18:55:00|18958.5|18957.5|18967.4|18966.4|18988.4|18987.4|18949.6|18948.6|6630
1721934000000|2024-07-25 19:00:00|18966.9|18965.9|18981.4|18980.4|19013.6|19012.6|18966.5|18965.5|7159
1721934300000|2024-07-25 19:05:00|18981.3|18980.3|18984.9|18983.9|19003.8|19002.8|18978.9|18977.9|4555
1721934600000|2024-07-25 19:10:00|18984.8|18983.8|18985.5|18984.5|18996.8|18995.8|18962.8|18961.8|5100
1721934900000|2024-07-25 19:15:00|18984.9|18983.9|18994.1|18993.1|19001.5|19000.5|18966.9|18965.9|5369
1721935200000|2024-07-25 19:20:00|18993.8|18992.8|19039|19038|19051.5|19050.5|18984.4|18983.4|7284
1721935500000|2024-07-25 19:25:00|19039.3|19038.3|19055.1|19054.1|19083.8|19082.8|19036.8|19035.8|8089
1721935800000|2024-07-25 19:30:00|19054.9|19053.9|19032.1|19031.1|19063.6|19062.6|19017.5|19016.5|6473
1721936100000|2024-07-25 19:35:00|19031.9|19030.9|18989.1|18988.1|19036.9|19035.9|18971|18970|7649
1721936400000|2024-07-25 19:40:00|18989.5|18988.5|18964.3|18963.3|18994.4|18993.4|18956.9|18955.9|6715
1721936700000|2024-07-25 19:45:00|18964.5|18963.5|18952.2|18951.2|18967.3|18966.3|18915.2|18914.2|10126
1721937000000|2024-07-25 19:50:00|18952.6|18951.6|18862.7|18861.7|18952.7|18951.7|18857.1|18856.1|14261
1721937300000|2024-07-25 19:55:00|18863.1|18862.1|18832.4|18831.4|18877.4|18876.4|18824.4|18823.4|22012
1721937600000|2024-07-25 20:00:00|18831.5|18830.5|18797|18795|18848.6|18846.6|18782.8|18780.8|12484
1721937900000|2024-07-25 20:05:00|18797.1|18795.1|18811.8|18809.8|18814.3|18812.3|18786.6|18784.6|5753
1721938200000|2024-07-25 20:10:00|18812.2|18810.2|18841.1|18839.1|18845.8|18843.8|18807.6|18805.6|4747
1721938500000|2024-07-25 20:15:00|18841|18839|18816|18814|18842.6|18840.6|18811|18809|2405
1721938800000|2024-07-25 20:20:00|18815.8|18813.8|18819|18817|18827.6|18825.6|18808.6|18806.6|1651
1721939100000|2024-07-25 20:25:00|18819.1|18817.1|18821.7|18819.7|18822.1|18820.1|18810.1|18808.1|1138
1721939400000|2024-07-25 20:30:00|18821.8|18819.8|18808.1|18806.1|18825.3|18823.3|18806.1|18804.1|1027
1721939700000|2024-07-25 20:35:00|18808.3|18806.3|18809.7|18807.7|18811.5|18809.5|18800.1|18798.1|1001
1721940000000|2024-07-25 20:40:00|18809.8|18807.8|18807.6|18805.6|18810.5|18808.5|18798.1|18796.1|854
1721940300000|2024-07-25 20:45:00|18807.5|18805.5|18823.2|18821.2|18826.7|18824.7|18807|18805|1055
1721940600000|2024-07-25 20:50:00|18823.1|18821.1|18820|18818|18825.7|18823.7|18818.3|18816.3|526
1721940900000|2024-07-25 20:55:00|18820.1|18818.1|18837.3|18832.3|18837.3|18834.3|18820.1|18818.1|744
1721941200000|2024-07-25 21:00:00|18835.9|18830.9|18829.1|18824.1|18836.4|18831.4|18828.8|18823.8|1
1721941500000|2024-07-25 21:05:00|18829.2|18824.2|18829.4|18824.4|18829.6|18824.6|18827.5|18822.5|0
1721941800000|2024-07-25 21:10:00|18829|18824|18828.2|18823.2|18829.3|18824.3|18827.8|18822.8|0
1721942100000|2024-07-25 21:15:00|18828.3|18823.3|18825.7|18820.7|18828.3|18823.3|18825.5|18820.5|0
1721942400000|2024-07-25 21:20:00|18825.5|18820.5|18823.8|18818.8|18826.8|18821.8|18823.2|18818.2|0
1721942700000|2024-07-25 21:25:00|18823.5|18818.5|18826|18821|18826.6|18821.6|18823.5|18818.5|0
1721943000000|2024-07-25 21:30:00|18825.8|18820.8|18831.5|18826.5|18831.8|18826.8|18825.8|18820.8|0
1721943300000|2024-07-25 21:35:00|18831.6|18826.6|18833.5|18828.5|18834.4|18829.4|18831.3|18826.3|0
1721943600000|2024-07-25 21:40:00|18833.8|18828.8|18833.1|18828.1|18833.9|18828.9|18832.6|18827.6|0
1721943900000|2024-07-25 21:45:00|18833.3|18828.3|18835.5|18830.5|18836.9|18831.9|18833.3|18828.3|0
1721944200000|2024-07-25 21:50:00|18835.9|18830.9|18835.9|18830.9|18836.8|18831.8|18835.9|18830.9|0
1721944500000|2024-07-25 21:55:00|18836|18831|18841|18836|18841.1|18836.1|18835.3|18830.3|0
1721944800000|2024-07-25 22:00:00|18843.7|18841.7|18868.7|18866.7|18878.1|18876.1|18843.5|18841.5|1556
1721945100000|2024-07-25 22:05:00|18869.2|18867.2|18860.8|18858.8|18877.2|18875.2|18851.5|18849.5|740
1721945400000|2024-07-25 22:10:00|18860.7|18858.7|18876.1|18874.1|18877.3|18875.3|18859.7|18857.7|644
1721945700000|2024-07-25 22:15:00|18876.2|18874.2|18861.1|18859.1|18878.8|18876.8|18860.3|18858.3|489
1721946000000|2024-07-25 22:20:00|18861.2|18859.2|18860|18858|18872.7|18870.7|18855.1|18853.1|648
1721946300000|2024-07-25 22:25:00|18859.8|18857.8|18853|18851|18863.5|18861.5|18851.2|18849.2|560
1721946600000|2024-07-25 22:30:00|18852.8|18850.8|18870|18868|18870.5|18868.5|18852.7|18850.7|521
1721946900000|2024-07-25 22:35:00|18869.6|18867.6|18864.3|18862.3|18872.7|18870.7|18863.6|18861.6|283
1721947200000|2024-07-25 22:40:00|18864.5|18862.5|18865.2|18863.2|18867.1|18865.1|18857.2|18855.2|361
1721947500000|2024-07-25 22:45:00|18865.1|18863.1|18860.3|18858.3|18867.6|18865.6|18860|18858|170
1721947800000|2024-07-25 22:50:00|18860.2|18858.2|18850.7|18848.7|18862|18860|18848.8|18846.8|369
1721948100000|2024-07-25 22:55:00|18850.5|18848.5|18850|18848|18854|18852|18849.7|18847.7|171
1721948400000|2024-07-25 23:00:00|18850.1|18848.1|18856.5|18854.5|18858|18856|18840.6|18838.6|858
1721948700000|2024-07-25 23:05:00|18856.1|18854.1|18856.5|18854.5|18860.1|18858.1|18854|18852|323
1721949000000|2024-07-25 23:10:00|18856.3|18854.3|18852.8|18850.8|18856.6|18854.6|18852.7|18850.7|176
1721949300000|2024-07-25 23:15:00|18852.7|18850.7|18850.7|18848.7|18853.3|18851.3|18846|18844|392
1721949600000|2024-07-25 23:20:00|18850.6|18848.6|18867|18865|18868.6|18866.6|18850.2|18848.2|492
1721949900000|2024-07-25 23:25:00|18866.8|18864.8|18864.3|18862.3|18868.5|18866.5|18861.7|18859.7|225
1721950200000|2024-07-25 23:30:00|18864.2|18862.2|18864.5|18862.5|18867.6|18865.6|18863.3|18861.3|141
1721950500000|2024-07-25 23:35:00|18864.3|18862.3|18866.1|18864.1|18866.8|18864.8|18863.2|18861.2|173
1721950800000|2024-07-25 23:40:00|18866|18864|18867.2|18865.2|18868|18866|18864.7|18862.7|113
1721951100000|2024-07-25 23:45:00|18867.1|18865.1|18862.8|18860.8|18868.1|18866.1|18861.3|18859.3|226
1721951400000|2024-07-25 23:50:00|18863|18861|18866.6|18864.6|18867.6|18865.6|18860.6|18858.6|163
1721951700000|2024-07-25 23:55:00|18866.5|18864.5|18868|18866|18869.7|18867.7|18862.8|18860.8|195
1721952000000|2024-07-26 00:00:00|18867.8|18865.8|18876.5|18874.5|18877.2|18875.2|18863.3|18861.3|469
1721952300000|2024-07-26 00:05:00|18875.8|18873.8|18889.5|18887.5|18892.2|18890.2|18875.8|18873.8|756
1721952600000|2024-07-26 00:10:00|18889.6|18887.6|18902.5|18900.5|18908.3|18906.3|18889.2|18887.2|726
1721952900000|2024-07-26 00:15:00|18902.7|18900.7|18896.7|18894.7|18903.5|18901.5|18893.3|18891.3|608
1721953200000|2024-07-26 00:20:00|18896.6|18894.6|18897|18895|18899.2|18897.2|18891.2|18889.2|535
1721953500000|2024-07-26 00:25:00|18896.9|18894.9|18897|18895|18900.6|18898.6|18893.8|18891.8|191
1721953800000|2024-07-26 00:30:00|18897.1|18895.1|18890.1|18888.1|18897.1|18895.1|18889|18887|266
1721954100000|2024-07-26 00:35:00|18890.3|18888.3|18899|18897|18902.4|18900.4|18890.3|18888.3|414
1721954400000|2024-07-26 00:40:00|18899.1|18897.1|18902.6|18900.6|18907.9|18905.9|18898.3|18896.3|339
1721954700000|2024-07-26 00:45:00|18902.5|18900.5|18892.9|18890.9|18903.8|18901.8|18891.4|18889.4|252
1721955000000|2024-07-26 00:50:00|18893|18891|18901|18899|18904.9|18902.9|18890.9|18888.9|276
1721955300000|2024-07-26 00:55:00|18901.2|18899.2|18901.2|18899.2|18904|18902|18899|18897|177
1721955600000|2024-07-26 01:00:00|18901|18899|18907.4|18905.4|18908.5|18906.5|18899.8|18897.8|260
1721955900000|2024-07-26 01:05:00|18907.3|18905.3|18908.7|18906.7|18915.2|18913.2|18904.9|18902.9|454
1721956200000|2024-07-26 01:10:00|18908.8|18906.8|18916.3|18914.3|18917.5|18915.5|18908.2|18906.2|328
1721956500000|2024-07-26 01:15:00|18916|18914|18920|18918|18925.5|18923.5|18914.8|18912.8|508
1721956800000|2024-07-26 01:20:00|18920.4|18918.4|18919|18917|18925|18923|18918.7|18916.7|308
1721957100000|2024-07-26 01:25:00|18919.2|18917.2|18916.4|18914.4|18921.9|18919.9|18915.3|18913.3|353
1721957400000|2024-07-26 01:30:00|18916.5|18914.5|18924.9|18922.9|18927|18925|18914.5|18912.5|316
1721957700000|2024-07-26 01:35:00|18924.8|18922.8|18934.5|18932.5|18936.4|18934.4|18924.3|18922.3|552
1721958000000|2024-07-26 01:40:00|18934.4|18932.4|18931.7|18929.7|18937.8|18935.8|18930.9|18928.9|343
1721958300000|2024-07-26 01:45:00|18931.8|18929.8|18935.5|18933.5|18937|18935|18928.8|18926.8|256
1721958600000|2024-07-26 01:50:00|18935.3|18933.3|18930.5|18928.5|18935.7|18933.7|18926.5|18924.5|255
1721958900000|2024-07-26 01:55:00|18930.7|18928.7|18934.5|18932.5|18934.9|18932.9|18928.7|18926.7|222
1721959200000|2024-07-26 02:00:00|18934.4|18932.4|18925|18923|18934.8|18932.8|18923.3|18921.3|364
1721959500000|2024-07-26 02:05:00|18924.9|18922.9|18931.5|18929.5|18933.2|18931.2|18922.8|18920.8|223
1721959800000|2024-07-26 02:10:00|18931.7|18929.7|18939|18937|18942.3|18940.3|18931.7|18929.7|505
1721960100000|2024-07-26 02:15:00|18938.9|18936.9|18942.2|18940.2|18944.5|18942.5|18936.3|18934.3|283
1721960400000|2024-07-26 02:20:00|18942|18940|18935.8|18933.8|18944.9|18942.9|18935.7|18933.7|248
1721960700000|2024-07-26 02:25:00|18935.7|18933.7|18942.9|18940.9|18943.9|18941.9|18934.5|18932.5|192
1721961000000|2024-07-26 02:30:00|18942.8|18940.8|18936|18934|18943.2|18941.2|18936|18934|199
1721961300000|2024-07-26 02:35:00|18935.9|18933.9|18928.2|18926.2|18936.3|18934.3|18926.5|18924.5|303
1721961600000|2024-07-26 02:40:00|18928|18926|18925.3|18923.3|18931|18929|18924|18922|270
1721961900000|2024-07-26 02:45:00|18925.2|18923.2|18923.5|18921.5|18927.3|18925.3|18922|18920|239
1721962200000|2024-07-26 02:50:00|18923.7|18921.7|18926.5|18924.5|18928.2|18926.2|18923.5|18921.5|193
1721962500000|2024-07-26 02:55:00|18926.3|18924.3|18921|18919|18930.4|18928.4|18919.4|18917.4|294
1721962800000|2024-07-26 03:00:00|18920.9|18918.9|18934|18932|18934.3|18932.3|18920.8|18918.8|312
1721963100000|2024-07-26 03:05:00|18933.9|18931.9|18921.2|18919.2|18939.4|18937.4|18921.2|18919.2|440
1721963400000|2024-07-26 03:10:00|18920.5|18918.5|18915.8|18913.8|18923.5|18921.5|18910.7|18908.7|543
1721963700000|2024-07-26 03:15:00|18915.7|18913.7|18928.4|18926.4|18929.7|18927.7|18915.3|18913.3|344
1721964000000|2024-07-26 03:20:00|18928.3|18926.3|18932|18930|18934|18932|18926.4|18924.4|319
1721964300000|2024-07-26 03:25:00|18932.2|18930.2|18937.3|18935.3|18939.4|18937.4|18931.7|18929.7|302
1721964600000|2024-07-26 03:30:00|18937.4|18935.4|18936|18934|18938.4|18936.4|18933.3|18931.3|173
1721964900000|2024-07-26 03:35:00|18936.2|18934.2|18935.8|18933.8|18938.4|18936.4|18932|18930|167
1721965200000|2024-07-26 03:40:00|18936|18934|18931.3|18929.3|18942.4|18940.4|18931.2|18929.2|291
1721965500000|2024-07-26 03:45:00|18931.2|18929.2|18929.3|18927.3|18935.3|18933.3|18926.2|18924.2|308
1721965800000|2024-07-26 03:50:00|18929.4|18927.4|18925.8|18923.8|18933.3|18931.3|18924.3|18922.3|330
1721966100000|2024-07-26 03:55:00|18925.7|18923.7|18926.5|18924.5|18929.7|18927.7|18924|18922|130
1721966400000|2024-07-26 04:00:00|18926.7|18924.7|18923.8|18921.8|18928.7|18926.7|18919.2|18917.2|265
1721966700000|2024-07-26 04:05:00|18923.7|18921.7|18933.3|18931.3|18934.2|18932.2|18922.8|18920.8|237
1721967000000|2024-07-26 04:10:00|18933.8|18931.8|18931|18929|18934.4|18932.4|18930.4|18928.4|105
1721967300000|2024-07-26 04:15:00|18930.9|18928.9|18930.8|18928.8|18932.9|18930.9|18930|18928|104
1721967600000|2024-07-26 04:20:00|18930.7|18928.7|18939.3|18937.3|18940.3|18938.3|18930.5|18928.5|225
1721967900000|2024-07-26 04:25:00|18939.5|18937.5|18949.2|18947.2|18950.5|18948.5|18935.4|18933.4|456
1721968200000|2024-07-26 04:30:00|18949.3|18947.3|18948.5|18946.5|18951.4|18949.4|18942.8|18940.8|237
1721968500000|2024-07-26 04:35:00|18948.4|18946.4|18948|18946|18950.9|18948.9|18945.8|18943.8|176
1721968800000|2024-07-26 04:40:00|18947.9|18945.9|18944.8|18942.8|18949.8|18947.8|18944.8|18942.8|180
1721969100000|2024-07-26 04:45:00|18944.7|18942.7|18950|18948|18952.5|18950.5|18943.5|18941.5|291
1721969400000|2024-07-26 04:50:00|18950.2|18948.2|18953.5|18951.5|18955|18953|18946.7|18944.7|413
1721969700000|2024-07-26 04:55:00|18953.4|18951.4|18957.8|18955.8|18960.7|18958.7|18953.4|18951.4|424
1721970000000|2024-07-26 05:00:00|18957.9|18955.9|18960.2|18958.2|18960.9|18958.9|18954.2|18952.2|328
1721970300000|2024-07-26 05:05:00|18960|18958|18955|18953|18962.9|18960.9|18952.7|18950.7|232
1721970600000|2024-07-26 05:10:00|18954.9|18952.9|18959.7|18957.7|18960.3|18958.3|18952|18950|223
1721970900000|2024-07-26 05:15:00|18959.8|18957.8|18959.9|18957.9|18962.5|18960.5|18958.3|18956.3|181
1721971200000|2024-07-26 05:20:00|18960|18958|18963.9|18961.9|18965.9|18963.9|18960|18958|338
1721971500000|2024-07-26 05:25:00|18963.8|18961.8|18967.9|18965.9|18968.2|18966.2|18963.3|18961.3|251
1721971800000|2024-07-26 05:30:00|18967.8|18965.8|18965|18963|18969.2|18967.2|18964.2|18962.2|181
1721972100000|2024-07-26 05:35:00|18964.9|18962.9|18959.8|18957.8|18969|18967|18958.9|18956.9|282
1721972400000|2024-07-26 05:40:00|18959.3|18957.3|18940.8|18938.8|18960.8|18958.8|18938|18936|688
1721972700000|2024-07-26 05:45:00|18940.9|18938.9|18930.4|18928.4|18944|18942|18927.9|18925.9|433
1721973000000|2024-07-26 05:50:00|18930.5|18928.5|18932.3|18930.3|18938.8|18936.8|18927.2|18925.2|414
1721973300000|2024-07-26 05:55:00|18932.2|18930.2|18919.9|18917.9|18933.2|18931.2|18918.8|18916.8|528
1721973600000|2024-07-26 06:00:00|18919.8|18917.8|18934.2|18932.2|18934.2|18932.2|18918|18916|560
1721973900000|2024-07-26 06:05:00|18934.3|18932.3|18959.4|18957.4|18967.3|18965.3|18933.7|18931.7|1048
1721974200000|2024-07-26 06:10:00|18959.7|18957.7|18954.8|18952.8|18964.7|18962.7|18950.8|18948.8|577
1721974500000|2024-07-26 06:15:00|18954.7|18952.7|18945.3|18943.3|18959.4|18957.4|18944.9|18942.9|426
1721974800000|2024-07-26 06:20:00|18945.2|18943.2|18931.2|18929.2|18949.3|18947.3|18926.2|18924.2|705
1721975100000|2024-07-26 06:25:00|18931.3|18929.3|18931.5|18929.5|18937.9|18935.9|18923.9|18921.9|383
1721975400000|2024-07-26 06:30:00|18931.4|18929.4|18939.9|18937.9|18941|18939|18929.3|18927.3|307
1721975700000|2024-07-26 06:35:00|18939.3|18937.3|18943.7|18941.7|18946|18944|18933.7|18931.7|525
1721976000000|2024-07-26 06:40:00|18943.5|18941.5|18955.7|18953.7|18956.4|18954.4|18942.7|18940.7|496
1721976300000|2024-07-26 06:45:00|18955.4|18953.4|18949.3|18947.3|18957|18955|18946.7|18944.7|486
1721976600000|2024-07-26 06:50:00|18949.2|18947.2|18945.2|18943.2|18954.3|18952.3|18945.2|18943.2|387
1721976900000|2024-07-26 06:55:00|18945.3|18943.3|18942.5|18940.5|18953.4|18951.4|18939|18937|655
1721977200000|2024-07-26 07:00:00|18942.4|18940.4|18951.2|18949.2|18961.9|18959.9|18937.8|18935.8|877
1721977500000|2024-07-26 07:05:00|18951|18949|18948.5|18946.5|18959.5|18957.5|18944.2|18942.2|580
1721977800000|2024-07-26 07:10:00|18948.7|18946.7|18978.8|18976.8|18980|18978|18942.8|18940.8|975
1721978100000|2024-07-26 07:15:00|18979|18977|18956.8|18954.8|18990.9|18988.9|18956|18954|1444
1721978400000|2024-07-26 07:20:00|18956.9|18954.9|18950.4|18948.4|18965.7|18963.7|18947.2|18945.2|742
1721978700000|2024-07-26 07:25:00|18950.3|18948.3|18972.4|18970.4|18980.4|18978.4|18948.8|18946.8|686
1721979000000|2024-07-26 07:30:00|18972.3|18970.3|18990.3|18988.3|18999|18997|18965.9|18963.9|1108
1721979300000|2024-07-26 07:35:00|18990.4|18988.4|18987.9|18985.9|18998.8|18996.8|18981.7|18979.7|853
1721979600000|2024-07-26 07:40:00|18987.8|18985.8|18989.4|18987.4|19006.7|19004.7|18984.4|18982.4|1539
1721979900000|2024-07-26 07:45:00|18989.3|18987.3|18976.2|18974.2|18991.4|18989.4|18971.7|18969.7|979
1721980200000|2024-07-26 07:50:00|18976.3|18974.3|18997|18995|18997.8|18995.8|18976.3|18974.3|660
1721980500000|2024-07-26 07:55:00|18997.2|18995.2|19000.9|18998.9|19003.4|19001.4|18993.7|18991.7|567
1721980800000|2024-07-26 08:00:00|19000.8|18998.8|18988.8|18986.8|19012.2|19010.2|18988.2|18986.2|1475
1721981100000|2024-07-26 08:05:00|18988.9|18986.9|19008.2|19006.2|19013|19011|18985.2|18983.2|1072
1721981400000|2024-07-26 08:10:00|19008.3|19006.3|19010.4|19008.4|19022.5|19020.5|19000.8|18998.8|1193
1721981700000|2024-07-26 08:15:00|19010.5|19008.5|19021.8|19019.8|19029.4|19027.4|19010|19008|917
1721982000000|2024-07-26 08:20:00|19021.9|19019.9|19021|19019|19023.8|19021.8|19008.9|19006.9|846
1721982300000|2024-07-26 08:25:00|19021.2|19019.2|19021.2|19019.2|19028.4|19026.4|19011.4|19009.4|717
1721982600000|2024-07-26 08:30:00|19021|19019|19012.5|19010.5|19028.9|19026.9|19009|19007|713
1721982900000|2024-07-26 08:35:00|19012.4|19010.4|19024.9|19022.9|19025.7|19023.7|19005.9|19003.9|771
1721983200000|2024-07-26 08:40:00|19024.7|19022.7|19022.4|19020.4|19037.4|19035.4|19014.9|19012.9|1012
1721983500000|2024-07-26 08:45:00|19022.5|19020.5|19032.4|19030.4|19032.5|19030.5|19019.5|19017.5|696
1721983800000|2024-07-26 08:50:00|19032.3|19030.3|19034.9|19032.9|19036.4|19034.4|19022.5|19020.5|507
1721984100000|2024-07-26 08:55:00|19034.8|19032.8|19073.4|19071.4|19074.9|19072.9|19033.7|19031.7|2474
1721984400000|2024-07-26 09:00:00|19073.7|19071.7|19052.7|19050.7|19074.7|19072.7|19046.5|19044.5|1418
1721984700000|2024-07-26 09:05:00|19052.4|19050.4|19042.9|19040.9|19052.9|19050.9|19041|19039|803
1721985000000|2024-07-26 09:10:00|19042.8|19040.8|19052.8|19050.8|19060.5|19058.5|19037|19035|1090
1721985300000|2024-07-26 09:15:00|19052.5|19050.5|19052.7|19050.7|19064.3|19062.3|19052.4|19050.4|694
1721985600000|2024-07-26 09:20:00|19052.4|19050.4|19046.5|19044.5|19054.3|19052.3|19038|19036|852
1721985900000|2024-07-26 09:25:00|19046.4|19044.4|19037|19035|19051|19049|19033.4|19031.4|546
1721986200000|2024-07-26 09:30:00|19037.2|19035.2|19043.2|19041.2|19047.8|19045.8|19036.4|19034.4|640
1721986500000|2024-07-26 09:35:00|19043|19041|19053.9|19051.9|19056.9|19054.9|19042|19040|488
1721986800000|2024-07-26 09:40:00|19053.8|19051.8|19041.3|19039.3|19053.9|19051.9|19038.7|19036.7|397
1721987100000|2024-07-26 09:45:00|19041.4|19039.4|19043.7|19041.7|19049.2|19047.2|19039.7|19037.7|367
1721987400000|2024-07-26 09:50:00|19043.5|19041.5|19048.7|19046.7|19054|19052|19040.2|19038.2|442
1721987700000|2024-07-26 09:55:00|19048.4|19046.4|19046|19044|19051.2|19049.2|19039.2|19037.2|404
1721988000000|2024-07-26 10:00:00|19046.2|19044.2|19039.9|19037.9|19049.7|19047.7|19035.7|19033.7|393
1721988300000|2024-07-26 10:05:00|19039.8|19037.8|19048.4|19046.4|19050.2|19048.2|19039.8|19037.8|442
1721988600000|2024-07-26 10:10:00|19048.3|19046.3|19041.9|19039.9|19048.5|19046.5|19037.2|19035.2|331
1721988900000|2024-07-26 10:15:00|19041.7|19039.7|19038.3|19036.3|19046.4|19044.4|19037.9|19035.9|405
1721989200000|2024-07-26 10:20:00|19039.2|19037.2|19023.7|19021.7|19042.3|19040.3|19022.2|19020.2|740
1721989500000|2024-07-26 10:25:00|19023.9|19021.9|19030.5|19028.5|19035.8|19033.8|19023.5|19021.5|786
1721989800000|2024-07-26 10:30:00|19030.7|19028.7|19046.5|19044.5|19054.4|19052.4|19029.8|19027.8|966
1721990100000|2024-07-26 10:35:00|19046.4|19044.4|19040.5|19038.5|19049.2|19047.2|19036|19034|595
1721990400000|2024-07-26 10:40:00|19040.4|19038.4|19034.5|19032.5|19045.5|19043.5|19033|19031|341
1721990700000|2024-07-26 10:45:00|19034.8|19032.8|19030.8|19028.8|19036.5|19034.5|19026|19024|578
1721991000000|2024-07-26 10:50:00|19030.7|19028.7|19032.2|19030.2|19035.9|19033.9|19028.3|19026.3|455
1721991300000|2024-07-26 10:55:00|19032|19030|19021.2|19019.2|19032.7|19030.7|19017|19015|913
1721991600000|2024-07-26 11:00:00|19021.3|19019.3|19020|19018|19027.2|19025.2|19008.4|19006.4|1145
1721991900000|2024-07-26 11:05:00|19019.9|19017.9|19034|19032|19037.3|19035.3|19018.9|19016.9|787
1721992200000|2024-07-26 11:10:00|19034.5|19032.5|19037.3|19035.3|19045.5|19043.5|19033.7|19031.7|794
1721992500000|2024-07-26 11:15:00|19037.4|19035.4|19030.7|19028.7|19037.5|19035.5|19028.3|19026.3|616
1721992800000|2024-07-26 11:20:00|19030.8|19028.8|19037.9|19035.9|19038.3|19036.3|19024.9|19022.9|502
1721993100000|2024-07-26 11:25:00|19038|19036|19045.2|19043.2|19045.5|19043.5|19029.4|19027.4|474
1721993400000|2024-07-26 11:30:00|19045.3|19043.3|19044|19042|19050.4|19048.4|19043.5|19041.5|553
1721993700000|2024-07-26 11:35:00|19044.2|19042.2|19049.3|19047.3|19049.8|19047.8|19043.7|19041.7|417
1721994000000|2024-07-26 11:40:00|19049.4|19047.4|19053.7|19051.7|19056.9|19054.9|19048.5|19046.5|968
1721994300000|2024-07-26 11:45:00|19053.5|19051.5|19061.7|19059.7|19066.7|19064.7|19052.7|19050.7|998
1721994600000|2024-07-26 11:50:00|19061.5|19059.5|19066.9|19064.9|19068.2|19066.2|19057.7|19055.7|593
1721994900000|2024-07-26 11:55:00|19066.8|19064.8|19066|19064|19067.9|19065.9|19060.9|19058.9|569
1721995200000|2024-07-26 12:00:00|19065.5|19063.5|19066.2|19064.2|19067.5|19065.5|19063|19061|666
1721995500000|2024-07-26 12:05:00|19066.3|19064.3|19070.7|19068.7|19076|19074|19065.7|19063.7|855
1721995800000|2024-07-26 12:10:00|19070.5|19068.5|19063.3|19061.3|19074.4|19072.4|19062.9|19060.9|599
1721996100000|2024-07-26 12:15:00|19063.4|19061.4|19058.5|19056.5|19066.5|19064.5|19055.8|19053.8|930
1721996400000|2024-07-26 12:20:00|19058.4|19056.4|19065.4|19063.4|19067.5|19065.5|19053.4|19051.4|922
1721996700000|2024-07-26 12:25:00|19065.5|19063.5|19061|19059|19068.3|19066.3|19055.3|19053.3|1051
1721997000000|2024-07-26 12:30:00|19061.2|19059.2|19036.9|19034.9|19089|19087|19035.4|19033.4|5428
1721997300000|2024-07-26 12:35:00|19037.4|19035.4|19049.7|19047.7|19049.7|19047.7|19027|19025|3047
1721997600000|2024-07-26 12:40:00|19049.3|19047.3|19032.8|19030.8|19059|19057|19020.5|19018.5|3061
1721997900000|2024-07-26 12:45:00|19032.7|19030.7|19021|19019|19034.2|19032.2|19013.3|19011.3|1985
1721998200000|2024-07-26 12:50:00|19020.9|19018.9|19031.3|19029.3|19042.7|19040.7|19017.5|19015.5|1777
1721998500000|2024-07-26 12:55:00|19031.4|19029.4|19031.8|19029.8|19036|19034|19020.3|19018.3|1307
1721998800000|2024-07-26 13:00:00|19031.9|19029.9|19022.3|19020.3|19033.4|19031.4|19019.7|19017.7|1048
1721999100000|2024-07-26 13:05:00|19022.4|19020.4|19026.3|19024.3|19032.8|19030.8|19015.7|19013.7|1391
1721999400000|2024-07-26 13:10:00|19026.5|19024.5|19019.3|19017.3|19029|19027|19016.5|19014.5|1169
1721999700000|2024-07-26 13:15:00|19019.4|19017.4|19012.9|19010.9|19024.9|19022.9|19009.3|19007.3|1674
1722000000000|2024-07-26 13:20:00|19013.3|19011.3|19019.8|19017.8|19027|19025|19011.7|19009.7|1029
1722000300000|2024-07-26 13:25:00|19021.2|19019.2|19016.5|19014.5|19037|19035|19012.7|19010.7|4180
1722000600000|2024-07-26 13:30:00|19016|19015|18949.5|18948.5|19017.5|19016.5|18942.2|18941.2|20611
1722000900000|2024-07-26 13:35:00|18951|18950|18982.8|18981.8|18996.4|18995.4|18945.4|18944.4|14460
1722001200000|2024-07-26 13:40:00|18980.7|18979.7|18988.7|18987.7|18992.8|18991.8|18931.9|18930.9|14010
1722001500000|2024-07-26 13:45:00|18989.4|18988.4|18915.7|18914.7|18997.8|18996.8|18913.7|18912.7|13890
1722001800000|2024-07-26 13:50:00|18915.9|18914.9|18929.7|18928.7|18966.4|18965.4|18914.2|18913.2|11919
1722002100000|2024-07-26 13:55:00|18929.5|18928.5|18985.7|18984.7|18992.7|18991.7|18924|18923|8340
1722002400000|2024-07-26 14:00:00|18958.4|18957.4|18962.5|18961.5|19024.9|19023.9|18948.2|18947.2|13348
1722002700000|2024-07-26 14:05:00|18960.8|18959.8|18912.8|18911.8|18971.3|18970.3|18898.4|18897.4|13869
1722003000000|2024-07-26 14:10:00|18912.9|18911.9|18940.5|18939.5|18978.7|18977.7|18911.7|18910.7|14189
1722003300000|2024-07-26 14:15:00|18940.2|18939.2|18944.4|18943.4|18972.3|18971.3|18917|18916|8011
1722003600000|2024-07-26 14:20:00|18944.7|18943.7|18997.2|18996.2|19004|19003|18944.7|18943.7|8077
1722003900000|2024-07-26 14:25:00|18998.8|18997.8|18989.5|18988.5|19045|19044|18988.4|18987.4|11569
1722004200000|2024-07-26 14:30:00|18990.2|18989.2|18916.4|18915.4|19001.3|19000.3|18915|18914|12401
1722004500000|2024-07-26 14:35:00|18919.8|18918.8|18921.7|18920.7|18951.8|18950.8|18905.5|18904.5|7677
1722004800000|2024-07-26 14:40:00|18924.8|18923.8|18922.8|18921.8|18962|18961|18907.8|18906.8|7908
1722005100000|2024-07-26 14:45:00|18924.5|18923.5|18923.2|18922.2|18940.5|18939.5|18894.8|18893.8|9572
1722005400000|2024-07-26 14:50:00|18923.5|18922.5|18924.7|18923.7|18941|18940|18910|18909|6609
1722005700000|2024-07-26 14:55:00|18924.3|18923.3|18980.3|18979.3|18988.2|18987.2|18917.5|18916.5|7066
1722006000000|2024-07-26 15:00:00|18981.3|18980.3|18990.8|18989.8|19000.4|18999.4|18968.8|18967.8|7135
1722006300000|2024-07-26 15:05:00|18991|18990|18994.8|18993.8|19014.5|19013.5|18977|18976|7655
1722006600000|2024-07-26 15:10:00|18994.7|18993.7|18983|18982|19001|19000|18965.8|18964.8|5864
1722006900000|2024-07-26 15:15:00|18983.2|18982.2|18957.5|18956.5|18985|18984|18950.8|18949.8|6349
1722007200000|2024-07-26 15:20:00|18957.4|18956.4|18974.4|18973.4|18976.7|18975.7|18946.7|18945.7|4564
1722007500000|2024-07-26 15:25:00|18973.9|18972.9|18962.4|18961.4|18987|18986|18944.9|18943.9|6275
1722007800000|2024-07-26 15:30:00|18962.3|18961.3|18967.7|18966.7|18992.2|18991.2|18962|18961|5000
1722008100000|2024-07-26 15:35:00|18967.4|18966.4|18996|18995|18997.8|18996.8|18950.7|18949.7|6578
1722008400000|2024-07-26 15:40:00|18995.9|18994.9|19013.9|19012.9|19016.5|19015.5|18980.2|18979.2|5426
1722008700000|2024-07-26 15:45:00|19014|19013|19040.9|19039.9|19041.9|19040.9|19007.9|19006.9|6426
1722009000000|2024-07-26 15:50:00|19041.4|19040.4|19027|19026|19046.2|19045.2|19019.8|19018.8|5183
1722009300000|2024-07-26 15:55:00|19027.4|19026.4|19036.9|19035.9|19042.7|19041.7|19015.9|19014.9|5935
1722009600000|2024-07-26 16:00:00|19037.4|19036.4|19063.9|19062.9|19064.5|19063.5|19029.5|19028.5|6543
1722009900000|2024-07-26 16:05:00|19063.7|19062.7|19082.3|19081.3|19083.4|19082.4|19058.7|19057.7|6013
1722010200000|2024-07-26 16:10:00|19082.2|19081.2|19063.4|19062.4|19091.2|19090.2|19053.2|19052.2|7180
1722010500000|2024-07-26 16:15:00|19064.2|19063.2|19068|19067|19077.7|19076.7|19055.2|19054.2|4866
1722010800000|2024-07-26 16:20:00|19067.7|19066.7|19076.9|19075.9|19082.9|19081.9|19058.3|19057.3|3990
1722011100000|2024-07-26 16:25:00|19077.3|19076.3|19083.2|19082.2|19100.7|19099.7|19074.5|19073.5|5258
1722011400000|2024-07-26 16:30:00|19083.4|19082.4|19099.7|19098.7|19113.2|19112.2|19083.4|19082.4|5199
1722011700000|2024-07-26 16:35:00|19098.4|19097.4|19098.5|19097.5|19105.9|19104.9|19081.2|19080.2|4943
1722012000000|2024-07-26 16:40:00|19099.2|19098.2|19127.3|19126.3|19132.3|19131.3|19094.9|19093.9|6020
1722012300000|2024-07-26 16:45:00|19127.7|19126.7|19121.2|19120.2|19140.7|19139.7|19109.9|19108.9|5916
1722012600000|2024-07-26 16:50:00|19121.3|19120.3|19126.7|19125.7|19139|19138|19115.9|19114.9|3741
1722012900000|2024-07-26 16:55:00|19127.2|19126.2|19128.7|19127.7|19140|19139|19118.7|19117.7|4093
1722013200000|2024-07-26 17:00:00|19127.8|19126.8|19137.4|19136.4|19143.2|19142.2|19112.7|19111.7|5185
1722013500000|2024-07-26 17:05:00|19136.4|19135.4|19109.9|19108.9|19143.3|19142.3|19108.4|19107.4|4717
1722013800000|2024-07-26 17:10:00|19110|19109|19116.7|19115.7|19135.7|19134.7|19110|19109|3980
1722014100000|2024-07-26 17:15:00|19116.4|19115.4|19134.2|19133.2|19140.4|19139.4|19115.7|19114.7|3020
1722014400000|2024-07-26 17:20:00|19134.8|19133.8|19126.7|19125.7|19137.4|19136.4|19121|19120|3226
1722014700000|2024-07-26 17:25:00|19128.4|19127.4|19141.4|19140.4|19149.4|19148.4|19123.9|19122.9|4352
1722015000000|2024-07-26 17:30:00|19140.7|19139.7|19084.5|19083.5|19145.7|19144.7|19079.5|19078.5|6719
1722015300000|2024-07-26 17:35:00|19081.3|19080.3|19007.2|19006.2|19081.5|19080.5|19002.2|19001.2|14590
1722015600000|2024-07-26 17:40:00|19008.2|19007.2|19038.4|19037.4|19039.2|19038.2|19003.4|19002.4|9001
1722015900000|2024-07-26 17:45:00|19038.9|19037.9|19033.7|19032.7|19072.5|19071.5|19021|19020|8836
1722016200000|2024-07-26 17:50:00|19034.9|19033.9|19050.7|19049.7|19054.4|19053.4|19015.4|19014.4|6405
1722016500000|2024-07-26 17:55:00|19050.9|19049.9|19046.7|19045.7|19051.7|19050.7|19033.7|19032.7|3287
1722016800000|2024-07-26 18:00:00|19044.4|19043.4|19043.8|19042.8|19065|19064|19036.2|19035.2|4266
1722017100000|2024-07-26 18:05:00|19044|19043|19059.7|19058.7|19064.2|19063.2|19035|19034|3294
1722017400000|2024-07-26 18:10:00|19059.8|19058.8|19051.4|19050.4|19073.4|19072.4|19050.4|19049.4|3506
1722017700000|2024-07-26 18:15:00|19053.3|19052.3|19022.4|19021.4|19066.7|19065.7|19021.5|19020.5|3857
1722018000000|2024-07-26 18:20:00|19022.2|19021.2|19041.9|19040.9|19044.4|19043.4|19016.2|19015.2|4287
1722018300000|2024-07-26 18:25:00|19042.8|19041.8|19029.4|19028.4|19054.4|19053.4|19027|19026|3297
1722018600000|2024-07-26 18:30:00|19028.9|19027.9|19041.5|19040.5|19044.8|19043.8|19022.7|19021.7|3626
1722018900000|2024-07-26 18:35:00|19041.4|19040.4|19038.2|19037.2|19050|19049|19024.2|19023.2|2531
1722019200000|2024-07-26 18:40:00|19038.8|19037.8|19017.5|19016.5|19041.9|19040.9|18970|18969|8304
1722019500000|2024-07-26 18:45:00|19016.9|19015.9|19019.3|19018.3|19023.3|19022.3|18993.9|18992.9|4725
1722019800000|2024-07-26 18:50:00|19020|19019|18987.4|18986.4|19024.7|19023.7|18984.2|18983.2|3826
1722020100000|2024-07-26 18:55:00|18987.3|18986.3|18981.7|18980.7|19002.2|19001.2|18974|18973|4127
1722020400000|2024-07-26 19:00:00|18981.2|18980.2|18966.8|18965.8|18983.7|18982.7|18961.4|18960.4|5293
1722020700000|2024-07-26 19:05:00|18966.7|18965.7|18990.2|18989.2|18992.9|18991.9|18957.2|18956.2|5379
1722021000000|2024-07-26 19:10:00|18989.4|18988.4|18983.2|18982.2|19001.2|19000.2|18975.7|18974.7|4453
1722021300000|2024-07-26 19:15:00|18982.9|18981.9|18973.9|18972.9|18989.5|18988.5|18959.2|18958.2|5471
1722021600000|2024-07-26 19:20:00|18972.8|18971.8|19012.2|19011.2|19013.5|19012.5|18968.3|18967.3|4718
1722021900000|2024-07-26 19:25:00|19012.7|19011.7|19035.9|19034.9|19042.4|19041.4|19008.4|19007.4|6870
1722022200000|2024-07-26 19:30:00|19035.3|19034.3|18969|18968|19036.4|19035.4|18959.4|18958.4|9031
1722022500000|2024-07-26 19:35:00|18966.8|18965.8|18990.9|18989.9|18994|18993|18961.4|18960.4|5912
1722022800000|2024-07-26 19:40:00|18989.8|18988.8|19037.8|19036.8|19038|19037|18988|18987|8606
1722023100000|2024-07-26 19:45:00|19037.3|19036.3|19026.5|19025.5|19040.2|19039.2|19014.4|19013.4|7508
1722023400000|2024-07-26 19:50:00|19036.3|19035.3|18971.3|18970.3|19040.5|19039.5|18968.7|18967.7|9432
1722023700000|2024-07-26 19:55:00|18974.7|18973.7|19025.4|19024.4|19033.5|19032.5|18956.2|18955.2|17447
1722024000000|2024-07-26 20:00:00|19025.2|19024.2|19024.7|19022.7|19037.6|19035.6|19017.8|19015.8|8301
1722024300000|2024-07-26 20:05:00|19024.6|19022.6|19034.8|19032.8|19039.3|19037.3|19020.8|19018.8|3166
1722024600000|2024-07-26 20:10:00|19035.3|19033.3|19029.1|19027.1|19041|19039|19028.1|19026.1|1366
1722024900000|2024-07-26 20:15:00|19029|19027|19028.1|19026.1|19032.2|19030.2|19025.1|19023.1|676
1722025200000|2024-07-26 20:20:00|19027.6|19025.6|19039.1|19037.1|19040.2|19038.2|19027.6|19025.6|659
1722025500000|2024-07-26 20:25:00|19039.2|19037.2|19038.7|19036.7|19039.3|19037.3|19033.7|19031.7|354
1722025800000|2024-07-26 20:30:00|19038.6|19036.6|19037.8|19035.8|19040|19038|19035.1|19033.1|343
1722026100000|2024-07-26 20:35:00|19037.7|19035.7|19030.1|19028.1|19037.8|19035.8|19028|19026|342
1722026400000|2024-07-26 20:40:00|19030|19028|19029.6|19027.6|19030.3|19028.3|19026.7|19024.7|198
1722026700000|2024-07-26 20:45:00|19029.5|19027.5|19029.2|19027.2|19030|19028|19027.3|19025.3|284
1722027000000|2024-07-26 20:50:00|19029.1|19027.1|19027|19025|19029.1|19027.1|19025|19023|346
1722027300000|2024-07-26 20:55:00|19027.2|19025.2|19027.8|19022.8|19027.8|19025.7|19023.6|19021.6|391
1722027600000|2024-07-26 21:00:00|19027.8|19022.8|19027.8|19022.8|19027.8|19022.8|19027.8|19022.8|0
1722204000000|2024-07-28 22:00:00|19045.3|19043.3|19053.3|19051.3|19068.8|19066.8|19042.5|19040.5|1177
1722204300000|2024-07-28 22:05:00|19053.8|19051.8|19059.3|19057.3|19071.3|19069.3|19051.5|19049.5|618
1722204600000|2024-07-28 22:10:00|19059.2|19057.2|19065.5|19063.5|19066|19064|19053.5|19051.5|407
1722204900000|2024-07-28 22:15:00|19065.6|19063.6|19078.2|19076.2|19084.3|19082.3|19065.2|19063.2|742
1722205200000|2024-07-28 22:20:00|19078.3|19076.3|19086.2|19084.2|19088.2|19086.2|19073.2|19071.2|487
1722205500000|2024-07-28 22:25:00|19086|19084|19072.6|19070.6|19096|19094|19072.5|19070.5|786
1722205800000|2024-07-28 22:30:00|19072.7|19070.7|19075.1|19073.1|19078.7|19076.7|19065.6|19063.6|558
1722206100000|2024-07-28 22:35:00|19075|19073|19074.7|19072.7|19076.2|19074.2|19068.1|19066.1|351
1722206400000|2024-07-28 22:40:00|19074.8|19072.8|19086.5|19084.5|19088.2|19086.2|19073.8|19071.8|510
1722206700000|2024-07-28 22:45:00|19086.6|19084.6|19080.3|19078.3|19087.3|19085.3|19075.2|19073.2|318
1722207000000|2024-07-28 22:50:00|19080.5|19078.5|19083.2|19081.2|19083.2|19081.2|19075.2|19073.2|179
1722207300000|2024-07-28 22:55:00|19083.3|19081.3|19086|19084|19091.1|19089.1|19083.2|19081.2|304
1722207600000|2024-07-28 23:00:00|19085.2|19083.2|19087.8|19085.8|19095.3|19093.3|19085|19083|324
1722207900000|2024-07-28 23:05:00|19087.7|19085.7|19083.5|19081.5|19090.7|19088.7|19083.1|19081.1|151
1722208200000|2024-07-28 23:10:00|19083.3|19081.3|19087.5|19085.5|19095.5|19093.5|19079.5|19077.5|315
1722208500000|2024-07-28 23:15:00|19087.6|19085.6|19097.8|19095.8|19099.8|19097.8|19087.6|19085.6|345
1722208800000|2024-07-28 23:20:00|19097.7|19095.7|19097.6|19095.6|19103.2|19101.2|19096|19094|342
1722209100000|2024-07-28 23:25:00|19097.7|19095.7|19096.3|19094.3|19099.5|19097.5|19094.6|19092.6|135
1722209400000|2024-07-28 23:30:00|19096.2|19094.2|19092.1|19090.1|19100|19098|19090.6|19088.6|227
1722209700000|2024-07-28 23:35:00|19092|19090|19091.8|19089.8|19097.2|19095.2|19089.7|19087.7|153
1722210000000|2024-07-28 23:40:00|19092|19090|19105.8|19103.8|19107|19105|19092|19090|379
1722210300000|2024-07-28 23:45:00|19105.7|19103.7|19096.2|19094.2|19105.7|19103.7|19096|19094|234
1722210600000|2024-07-28 23:50:00|19096.1|19094.1|19099.6|19097.6|19101.5|19099.5|19095.6|19093.6|172
1722210900000|2024-07-28 23:55:00|19099.5|19097.5|19095.6|19093.6|19101|19099|19092.2|19090.2|260
1722211200000|2024-07-29 00:00:00|19095.7|19093.7|19106.3|19104.3|19108|19106|19092.2|19090.2|572
1722211500000|2024-07-29 00:05:00|19106.5|19104.5|19120.3|19118.3|19121.6|19119.6|19104.5|19102.5|908
1722211800000|2024-07-29 00:10:00|19120.2|19118.2|19126.8|19124.8|19130.5|19128.5|19117.7|19115.7|731
1722212100000|2024-07-29 00:15:00|19127|19125|19129.5|19127.5|19131.2|19129.2|19123.8|19121.8|501
1722212400000|2024-07-29 00:20:00|19129|19127|19132.1|19130.1|19135.5|19133.5|19128.6|19126.6|552
1722212700000|2024-07-29 00:25:00|19132.2|19130.2|19140|19138|19146.2|19144.2|19130.8|19128.8|1238
1722213000000|2024-07-29 00:30:00|19140.1|19138.1|19139|19137|19141.1|19139.1|19132.3|19130.3|928
1722213300000|2024-07-29 00:35:00|19139.1|19137.1|19143.6|19141.6|19144.8|19142.8|19136|19134|260
1722213600000|2024-07-29 00:40:00|19143.5|19141.5|19148.6|19146.6|19161.6|19159.6|19143.3|19141.3|1252
1722213900000|2024-07-29 00:45:00|19148.7|19146.7|19155.2|19153.2|19161.1|19159.1|19148.7|19146.7|827
1722214200000|2024-07-29 00:50:00|19156|19154|19176.5|19174.5|19182.5|19180.5|19155.8|19153.8|1281
1722214500000|2024-07-29 00:55:00|19176.6|19174.6|19153.5|19151.5|19183.3|19181.3|19151.1|19149.1|1288
1722214800000|2024-07-29 01:00:00|19153.6|19151.6|19153.5|19151.5|19157|19155|19144.1|19142.1|919
1722215100000|2024-07-29 01:05:00|19153.2|19151.2|19138.7|19136.7|19162.3|19160.3|19138.2|19136.2|932
1722215400000|2024-07-29 01:10:00|19139|19137|19140.1|19138.1|19145.3|19143.3|19137.5|19135.5|606
1722215700000|2024-07-29 01:15:00|19140.6|19138.6|19156.2|19154.2|19163|19161|19140|19138|1176
1722216000000|2024-07-29 01:20:00|19156.1|19154.1|19139.5|19137.5|19157.2|19155.2|19134|19132|1092
1722216300000|2024-07-29 01:25:00|19139.3|19137.3|19144.7|19142.7|19156.2|19154.2|19137.8|19135.8|754
1722216600000|2024-07-29 01:30:00|19144.8|19142.8|19165.5|19163.5|19171|19169|19138.3|19136.3|1119
1722216900000|2024-07-29 01:35:00|19165.6|19163.6|19147|19145|19166.8|19164.8|19141.8|19139.8|769
1722217200000|2024-07-29 01:40:00|19147.1|19145.1|19147.7|19145.7|19150.3|19148.3|19136.8|19134.8|776
1722217500000|2024-07-29 01:45:00|19147.8|19145.8|19140.7|19138.7|19152.5|19150.5|19137.1|19135.1|1663
1722217800000|2024-07-29 01:50:00|19140.8|19138.8|19144.5|19142.5|19147.8|19145.8|19138.6|19136.6|795
1722218100000|2024-07-29 01:55:00|19144.6|19142.6|19147.8|19145.8|19152.2|19150.2|19140.6|19138.6|600
1722218400000|2024-07-29 02:00:00|19148.6|19146.6|19147.6|19145.6|19157.8|19155.8|19147.6|19145.6|447
1722218700000|2024-07-29 02:05:00|19147.5|19145.5|19144.2|19142.2|19154.8|19152.8|19143.8|19141.8|349
1722219000000|2024-07-29 02:10:00|19144.5|19142.5|19162.8|19160.8|19169|19167|19139.1|19137.1|728
1722219300000|2024-07-29 02:15:00|19162.7|19160.7|19162.5|19160.5|19164.6|19162.6|19153.8|19151.8|413
1722219600000|2024-07-29 02:20:00|19162.6|19160.6|19149.5|19147.5|19168.5|19166.5|19145.7|19143.7|683
1722219900000|2024-07-29 02:25:00|19147.7|19145.7|19156|19154|19157|19155|19142.8|19140.8|261
1722220200000|2024-07-29 02:30:00|19155.8|19153.8|19150.2|19148.2|19155.8|19153.8|19145.1|19143.1|262
1722220500000|2024-07-29 02:35:00|19150.3|19148.3|19154|19152|19154.1|19152.1|19148|19146|183
1722220800000|2024-07-29 02:40:00|19153.8|19151.8|19148.1|19146.1|19155.3|19153.3|19148|19146|134
1722221100000|2024-07-29 02:45:00|19148.2|19146.2|19145.5|19143.5|19149.5|19147.5|19140.7|19138.7|256
1722221400000|2024-07-29 02:50:00|19145.6|19143.6|19146.8|19144.8|19148|19146|19141.2|19139.2|179
1722221700000|2024-07-29 02:55:00|19148|19146|19141.5|19139.5|19148.7|19146.7|19140.3|19138.3|150
1722222000000|2024-07-29 03:00:00|19141.3|19139.3|19145.3|19143.3|19146.8|19144.8|19140|19138|162
1722222300000|2024-07-29 03:05:00|19145.5|19143.5|19149.3|19147.3|19153.1|19151.1|19145.3|19143.3|165
1722222600000|2024-07-29 03:10:00|19149.5|19147.5|19149.2|19147.2|19153|19151|19146.5|19144.5|120
1722222900000|2024-07-29 03:15:00|19149.1|19147.1|19149.2|19147.2|19150.8|19148.8|19147.8|19145.8|66
1722223200000|2024-07-29 03:20:00|19149.1|19147.1|19148.3|19146.3|19150.1|19148.1|19147.7|19145.7|79
1722223500000|2024-07-29 03:25:00|19148.5|19146.5|19150|19148|19151.2|19149.2|19148|19146|55
1722223800000|2024-07-29 03:30:00|19150.5|19148.5|19160.5|19158.5|19160.8|19158.8|19150.2|19148.2|280
1722224100000|2024-07-29 03:35:00|19160.3|19158.3|19159.6|19157.6|19163.5|19161.5|19157.3|19155.3|288
1722224400000|2024-07-29 03:40:00|19159.5|19157.5|19163.8|19161.8|19164.3|19162.3|19158.5|19156.5|124
1722224700000|2024-07-29 03:45:00|19163.5|19161.5|19160.6|19158.6|19166.3|19164.3|19159.8|19157.8|179
1722225000000|2024-07-29 03:50:00|19160.7|19158.7|19160.6|19158.6|19162.5|19160.5|19158.5|19156.5|113
1722225300000|2024-07-29 03:55:00|19160.3|19158.3|19157.5|19155.5|19161.5|19159.5|19154.5|19152.5|131
1722225600000|2024-07-29 04:00:00|19157.3|19155.3|19158.1|19156.1|19160.5|19158.5|19157|19155|51
1722225900000|2024-07-29 04:05:00|19158|19156|19162.5|19160.5|19163|19161|19157.1|19155.1|79
1722226200000|2024-07-29 04:10:00|19162.3|19160.3|19162.5|19160.5|19163.8|19161.8|19160.8|19158.8|57
1722226500000|2024-07-29 04:15:00|19162.3|19160.3|19161.7|19159.7|19163.2|19161.2|19158.5|19156.5|77
1722226800000|2024-07-29 04:20:00|19161.8|19159.8|19159.7|19157.7|19163.6|19161.6|19159.7|19157.7|76
1722227100000|2024-07-29 04:25:00|19159.5|19157.5|19157.2|19155.2|19161.1|19159.1|19156.5|19154.5|96
1722227400000|2024-07-29 04:30:00|19156.8|19154.8|19155.5|19153.5|19157.6|19155.6|19151|19149|182
1722227700000|2024-07-29 04:35:00|19155.3|19153.3|19154|19152|19155.5|19153.5|19152.7|19150.7|74
1722228000000|2024-07-29 04:40:00|19154.1|19152.1|19154.2|19152.2|19156.2|19154.2|19153|19151|54
1722228300000|2024-07-29 04:45:00|19154.3|19152.3|19155.1|19153.1|19157.8|19155.8|19154.3|19152.3|54
1722228600000|2024-07-29 04:50:00|19155.2|19153.2|19150.7|19148.7|19155.5|19153.5|19150.3|19148.3|107
1722228900000|2024-07-29 04:55:00|19150.8|19148.8|19154.5|19152.5|19155.6|19153.6|19148.1|19146.1|108
1722229200000|2024-07-29 05:00:00|19154.2|19152.2|19152.8|19150.8|19160.3|19158.3|19151.8|19149.8|230
1722229500000|2024-07-29 05:05:00|19153|19151|19158.1|19156.1|19158.7|19156.7|19152.3|19150.3|126
1722229800000|2024-07-29 05:10:00|19158|19156|19158.3|19156.3|19160.5|19158.5|19152.3|19150.3|219
1722230100000|2024-07-29 05:15:00|19158.5|19156.5|19158.8|19156.8|19159.3|19157.3|19156|19154|146
1722230400000|2024-07-29 05:20:00|19159|19157|19158.1|19156.1|19160.8|19158.8|19156|19154|191
1722230700000|2024-07-29 05:25:00|19158|19156|19168.3|19166.3|19169.3|19167.3|19157.6|19155.6|303
1722231000000|2024-07-29 05:30:00|19169|19167|19178.2|19176.2|19179.7|19177.7|19167.5|19165.5|513
1722231300000|2024-07-29 05:35:00|19178.3|19176.3|19176.5|19174.5|19181.5|19179.5|19171|19169|340
1722231600000|2024-07-29 05:40:00|19176.6|19174.6|19177.1|19175.1|19177.2|19175.2|19166|19164|298
1722231900000|2024-07-29 05:45:00|19177|19175|19163.6|19161.6|19177.2|19175.2|19163.6|19161.6|267
1722232200000|2024-07-29 05:50:00|19163.1|19161.1|19160.3|19158.3|19165.1|19163.1|19159.8|19157.8|216
1722232500000|2024-07-29 05:55:00|19160.5|19158.5|19165.6|19163.6|19167.8|19165.8|19159|19157|324
1722232800000|2024-07-29 06:00:00|19165.2|19163.2|19156.7|19154.7|19167|19165|19156|19154|411
1722233100000|2024-07-29 06:05:00|19156.6|19154.6|19158.5|19156.5|19160.2|19158.2|19155.6|19153.6|402
1722233400000|2024-07-29 06:10:00|19159.2|19157.2|19161.7|19159.7|19164.3|19162.3|19157.6|19155.6|179
1722233700000|2024-07-29 06:15:00|19161.8|19159.8|19169.2|19167.2|19172.2|19170.2|19161.5|19159.5|381
1722234000000|2024-07-29 06:20:00|19169.3|19167.3|19157.3|19155.3|19170.2|19168.2|19156.2|19154.2|286
1722234300000|2024-07-29 06:25:00|19156.8|19154.8|19159.2|19157.2|19167.1|19165.1|19156.8|19154.8|337
1722234600000|2024-07-29 06:30:00|19159.6|19157.6|19156.5|19154.5|19161.3|19159.3|19156.2|19154.2|244
1722234900000|2024-07-29 06:35:00|19156.7|19154.7|19150.2|19148.2|19159.5|19157.5|19147.5|19145.5|609
1722235200000|2024-07-29 06:40:00|19150.1|19148.1|19151.2|19149.2|19152.8|19150.8|19147.8|19145.8|251
1722235500000|2024-07-29 06:45:00|19151.3|19149.3|19150|19148|19154.3|19152.3|19146.3|19144.3|409
1722235800000|2024-07-29 06:50:00|19149.8|19147.8|19161.7|19159.7|19167.3|19165.3|19149.2|19147.2|360
1722236100000|2024-07-29 06:55:00|19161.6|19159.6|19176.5|19174.5|19187.5|19185.5|19158.1|19156.1|1111
1722236400000|2024-07-29 07:00:00|19176.8|19174.8|19159.5|19157.5|19176.8|19174.8|19158.7|19156.7|879
1722236700000|2024-07-29 07:05:00|19159.3|19157.3|19151.2|19149.2|19160.1|19158.1|19140.2|19138.2|896
1722237000000|2024-07-29 07:10:00|19150.7|19148.7|19138.8|19136.8|19151|19149|19137.2|19135.2|658
1722237300000|2024-07-29 07:15:00|19139.1|19137.1|19123.1|19121.1|19144.2|19142.2|19112.8|19110.8|1611
1722237600000|2024-07-29 07:20:00|19124.1|19122.1|19141.3|19139.3|19143.2|19141.2|19118.8|19116.8|737
1722237900000|2024-07-29 07:25:00|19141.2|19139.2|19132.6|19130.6|19149.5|19147.5|19132.3|19130.3|777
1722238200000|2024-07-29 07:30:00|19132.8|19130.8|19125|19123|19135.8|19133.8|19112.2|19110.2|937
1722238500000|2024-07-29 07:35:00|19125.1|19123.1|19098.3|19096.3|19126|19124|19081.1|19079.1|1485
1722238800000|2024-07-29 07:40:00|19098.5|19096.5|19087.1|19085.1|19107.3|19105.3|19073.6|19071.6|1279
1722239100000|2024-07-29 07:45:00|19087.2|19085.2|19101.2|19099.2|19104.8|19102.8|19086.8|19084.8|745
1722239400000|2024-07-29 07:50:00|19101.3|19099.3|19105.5|19103.5|19106.1|19104.1|19089|19087|745
1722239700000|2024-07-29 07:55:00|19105.6|19103.6|19092|19090|19107.8|19105.8|19085.1|19083.1|820
1722240000000|2024-07-29 08:00:00|19091.8|19089.8|19101.8|19099.8|19107.6|19105.6|19081.1|19079.1|1196
1722240300000|2024-07-29 08:05:00|19102|19100|19122.2|19120.2|19123|19121|19097.8|19095.8|1102
1722240600000|2024-07-29 08:10:00|19122.5|19120.5|19131.1|19129.1|19134.1|19132.1|19117.5|19115.5|861
1722240900000|2024-07-29 08:15:00|19131|19129|19132.7|19130.7|19138.2|19136.2|19127.6|19125.6|794
1722241200000|2024-07-29 08:20:00|19132.8|19130.8|19121|19119|19135|19133|19117.7|19115.7|639
1722241500000|2024-07-29 08:25:00|19121.1|19119.1|19117.1|19115.1|19121.3|19119.3|19109.7|19107.7|512
1722241800000|2024-07-29 08:30:00|19117.2|19115.2|19110|19108|19117.6|19115.6|19104.7|19102.7|445
1722242100000|2024-07-29 08:35:00|19109.8|19107.8|19087.5|19085.5|19112.7|19110.7|19086.5|19084.5|931
1722242400000|2024-07-29 08:40:00|19087.3|19085.3|19093.5|19091.5|19097.3|19095.3|19082.2|19080.2|777
1722242700000|2024-07-29 08:45:00|19093.6|19091.6|19096.2|19094.2|19100|19098|19085|19083|537
1722243000000|2024-07-29 08:50:00|19096.1|19094.1|19099.5|19097.5|19105.2|19103.2|19086.6|19084.6|595
1722243300000|2024-07-29 08:55:00|19098.6|19096.6|19102.2|19100.2|19108.7|19106.7|19094.2|19092.2|448
1722243600000|2024-07-29 09:00:00|19102.3|19100.3|19104.1|19102.1|19104.1|19102.1|19091.7|19089.7|479
1722243900000|2024-07-29 09:05:00|19104.2|19102.2|19098|19096|19109.1|19107.1|19095.7|19093.7|430
1722244200000|2024-07-29 09:10:00|19099.7|19097.7|19096.6|19094.6|19101.1|19099.1|19089.1|19087.1|422
1722244500000|2024-07-29 09:15:00|19096.5|19094.5|19097.7|19095.7|19102.7|19100.7|19092.1|19090.1|400
1722244800000|2024-07-29 09:20:00|19097.6|19095.6|19108.5|19106.5|19109.5|19107.5|19095.8|19093.8|286
1722245100000|2024-07-29 09:25:00|19108.6|19106.6|19111.6|19109.6|19113.3|19111.3|19097.8|19095.8|498
1722245400000|2024-07-29 09:30:00|19111.7|19109.7|19105.2|19103.2|19113.2|19111.2|19102.3|19100.3|260
1722245700000|2024-07-29 09:35:00|19105.1|19103.1|19114.1|19112.1|19114.3|19112.3|19104.7|19102.7|295
1722246000000|2024-07-29 09:40:00|19114|19112|19115.7|19113.7|19117.6|19115.6|19109.1|19107.1|286
1722246300000|2024-07-29 09:45:00|19115.8|19113.8|19113.8|19111.8|19118.2|19116.2|19111.7|19109.7|231
1722246600000|2024-07-29 09:50:00|19113.7|19111.7|19122.6|19120.6|19124.5|19122.5|19113.2|19111.2|420
1722246900000|2024-07-29 09:55:00|19122.7|19120.7|19123.3|19121.3|19126.3|19124.3|19121.7|19119.7|283
1722247200000|2024-07-29 10:00:00|19123.2|19121.2|19122.7|19120.7|19128|19126|19114.3|19112.3|561
1722247500000|2024-07-29 10:05:00|19122.8|19120.8|19126.2|19124.2|19128.5|19126.5|19121.3|19119.3|308
1722247800000|2024-07-29 10:10:00|19126.3|19124.3|19125.2|19123.2|19128.6|19126.6|19116|19114|375
1722248100000|2024-07-29 10:15:00|19125.1|19123.1|19134.2|19132.2|19134.7|19132.7|19120|19118|417
1722248400000|2024-07-29 10:20:00|19134.1|19132.1|19134.5|19132.5|19137.3|19135.3|19130.1|19128.1|395
1722248700000|2024-07-29 10:25:00|19134.6|19132.6|19140.3|19138.3|19141.2|19139.2|19133.5|19131.5|445
1722249000000|2024-07-29 10:30:00|19140.1|19138.1|19143.8|19141.8|19146|19144|19139.2|19137.2|323
1722249300000|2024-07-29 10:35:00|19144|19142|19140.7|19138.7|19145|19143|19139.6|19137.6|437
1722249600000|2024-07-29 10:40:00|19140.2|19138.2|19140.7|19138.7|19146.7|19144.7|19139.7|19137.7|345
1722249900000|2024-07-29 10:45:00|19140.8|19138.8|19139.7|19137.7|19143.5|19141.5|19139.6|19137.6|244
1722250200000|2024-07-29 10:50:00|19139.8|19137.8|19140.3|19138.3|19142.6|19140.6|19132.7|19130.7|480
1722250500000|2024-07-29 10:55:00|19140.5|19138.5|19137.3|19135.3|19147.8|19145.8|19136.5|19134.5|518
1722250800000|2024-07-29 11:00:00|19137.2|19135.2|19138.2|19136.2|19146.8|19144.8|19131.8|19129.8|1180
1722251100000|2024-07-29 11:05:00|19138.3|19136.3|19140.3|19138.3|19146.2|19144.2|19136.8|19134.8|399
1722251400000|2024-07-29 11:10:00|19140.2|19138.2|19139.2|19137.2|19150.3|19148.3|19139.1|19137.1|353
1722251700000|2024-07-29 11:15:00|19139.3|19137.3|19142.7|19140.7|19142.8|19140.8|19132|19130|570
1722252000000|2024-07-29 11:20:00|19142.3|19140.3|19147.6|19145.6|19152.3|19150.3|19136.7|19134.7|544
1722252300000|2024-07-29 11:25:00|19146.8|19144.8|19157.2|19155.2|19158.2|19156.2|19144.6|19142.6|466
1722252600000|2024-07-29 11:30:00|19157.1|19155.1|19160.8|19158.8|19165.3|19163.3|19156|19154|587
1722252900000|2024-07-29 11:35:00|19160.7|19158.7|19168.5|19166.5|19173.1|19171.1|19160|19158|675
1722253200000|2024-07-29 11:40:00|19167.6|19165.6|19152.6|19150.6|19168.1|19166.1|19149.1|19147.1|627
1722253500000|2024-07-29 11:45:00|19152.5|19150.5|19155.6|19153.6|19159.6|19157.6|19149|19147|802
1722253800000|2024-07-29 11:50:00|19155.7|19153.7|19155.7|19153.7|19158.8|19156.8|19148|19146|685
1722254100000|2024-07-29 11:55:00|19155.8|19153.8|19151|19149|19159.7|19157.7|19148.8|19146.8|370
1722254400000|2024-07-29 12:00:00|19150.2|19148.2|19145.8|19143.8|19165.1|19163.1|19143.5|19141.5|1466
1722254700000|2024-07-29 12:05:00|19146|19144|19149.1|19147.1|19158.5|19156.5|19143.6|19141.6|805
1722255000000|2024-07-29 12:10:00|19149|19147|19146.1|19144.1|19153.7|19151.7|19142.8|19140.8|576
1722255300000|2024-07-29 12:15:00|19146.7|19144.7|19165.5|19163.5|19165.8|19163.8|19144.7|19142.7|706
1722255600000|2024-07-29 12:20:00|19165.6|19163.6|19172.6|19170.6|19172.8|19170.8|19160.3|19158.3|769
1722255900000|2024-07-29 12:25:00|19172.5|19170.5|19178.3|19176.3|19181.5|19179.5|19169.2|19167.2|726
1722256200000|2024-07-29 12:30:00|19178.2|19176.2|19201.8|19199.8|19212.5|19210.5|19177.8|19175.8|2372
1722256500000|2024-07-29 12:35:00|19201.7|19199.7|19203.6|19201.6|19215.2|19213.2|19198|19196|1444
1722256800000|2024-07-29 12:40:00|19203.5|19201.5|19195.3|19193.3|19204.5|19202.5|19191.5|19189.5|1043
1722257100000|2024-07-29 12:45:00|19195.5|19193.5|19186.5|19184.5|19199.1|19197.1|19186.5|19184.5|830
1722257400000|2024-07-29 12:50:00|19186.7|19184.7|19173.8|19171.8|19186.7|19184.7|19168.7|19166.7|2317
1722257700000|2024-07-29 12:55:00|19173.7|19171.7|19163.5|19161.5|19178.6|19176.6|19162.2|19160.2|1160
1722258000000|2024-07-29 13:00:00|19163.6|19161.6|19151.7|19149.7|19164.1|19162.1|19149.6|19147.6|1708
1722258300000|2024-07-29 13:05:00|19151.8|19149.8|19143.7|19141.7|19155.5|19153.5|19143.6|19141.6|1460
1722258600000|2024-07-29 13:10:00|19143.2|19141.2|19142.1|19140.1|19149.2|19147.2|19134.8|19132.8|1841
1722258900000|2024-07-29 13:15:00|19141.5|19139.5|19132.7|19130.7|19147.2|19145.2|19131.2|19129.2|1632
1722259200000|2024-07-29 13:20:00|19132.6|19130.6|19137.8|19135.8|19141.5|19139.5|19131|19129|1570
1722259500000|2024-07-29 13:25:00|19138|19136|19138.8|19136.8|19142.2|19140.2|19131|19129|3165
1722259800000|2024-07-29 13:30:00|19138.3|19136.3|19111.5|19110.5|19145.7|19144.7|19076.5|19075.5|23793
1722260100000|2024-07-29 13:35:00|19112|19111|19165.5|19164.5|19181.7|19180.7|19104.2|19103.2|16251
1722260400000|2024-07-29 13:40:00|19166|19165|19195.2|19194.2|19195.6|19194.6|19143.7|19142.7|11680
1722260700000|2024-07-29 13:45:00|19195.6|19194.6|19186|19185|19219.6|19218.6|19172.7|19171.7|12402
1722261000000|2024-07-29 13:50:00|19185.7|19184.7|19175.6|19174.6|19192.3|19191.3|19146.8|19145.8|10686
1722261300000|2024-07-29 13:55:00|19174.6|19173.6|19209.6|19208.6|19211|19210|19166.3|19165.3|7818
1722261600000|2024-07-29 14:00:00|19210.1|19209.1|19205.3|19204.3|19228.6|19227.6|19186.2|19185.2|9854
1722261900000|2024-07-29 14:05:00|19205.1|19204.1|19161.9|19160.9|19216|19215|19156|19155|9621
1722262200000|2024-07-29 14:10:00|19161.6|19160.6|19108|19107|19164.1|19163.1|19100.3|19099.3|12103
1722262500000|2024-07-29 14:15:00|19107.9|19106.9|19131.5|19130.5|19143.6|19142.6|19095.4|19094.4|8499
1722262800000|2024-07-29 14:20:00|19131.9|19130.9|19162.9|19161.9|19174.8|19173.8|19128.9|19127.9|7912
1722263100000|2024-07-29 14:25:00|19163.1|19162.1|19147.4|19146.4|19163.1|19162.1|19126.1|19125.1|6491
1722263400000|2024-07-29 14:30:00|19147.3|19146.3|19118.3|19117.3|19156.5|19155.5|19108.5|19107.5|7398
1722263700000|2024-07-29 14:35:00|19118.5|19117.5|19136.5|19135.5|19145.4|19144.4|19114.9|19113.9|6929
1722264000000|2024-07-29 14:40:00|19136.3|19135.3|19156.3|19155.3|19169.5|19168.5|19136.3|19135.3|6396
1722264300000|2024-07-29 14:45:00|19156.4|19155.4|19119.1|19118.1|19175.9|19174.9|19115.8|19114.8|7430
1722264600000|2024-07-29 14:50:00|19119.3|19118.3|19093.4|19092.4|19126.1|19125.1|19093.4|19092.4|9123
1722264900000|2024-07-29 14:55:00|19094.4|19093.4|19076.4|19075.4|19107.9|19106.9|19073.5|19072.5|7087
1722265200000|2024-07-29 15:00:00|19075.5|19074.5|19062.3|19061.3|19077.3|19076.3|19046.8|19045.8|8163
1722265500000|2024-07-29 15:05:00|19062.4|19061.4|19047.4|19046.4|19085.4|19084.4|19040.4|19039.4|6885
1722265800000|2024-07-29 15:10:00|19048|19047|19028.3|19027.3|19058.5|19057.5|19012.6|19011.6|8784
1722266100000|2024-07-29 15:15:00|19030.3|19029.3|19011.1|19010.1|19031.4|19030.4|19005|19004|5806
1722266400000|2024-07-29 15:20:00|19011.6|19010.6|19014.6|19013.6|19030.5|19029.5|19000.9|18999.9|5811
1722266700000|2024-07-29 15:25:00|19014.8|19013.8|19041.9|19040.9|19046.9|19045.9|19013.4|19012.4|6077
1722267000000|2024-07-29 15:30:00|19041.1|19040.1|18977.8|18976.8|19042.1|19041.1|18967.9|18966.9|10270
1722267300000|2024-07-29 15:35:00|18977.5|18976.5|19005.3|19004.3|19017.8|19016.8|18977.5|18976.5|5626
1722267600000|2024-07-29 15:40:00|19005.1|19004.1|19019|19018|19027.9|19026.9|19000.6|18999.6|4721
1722267900000|2024-07-29 15:45:00|19020.8|19019.8|19079.6|19078.6|19081.6|19080.6|19018.6|19017.6|7972
1722268200000|2024-07-29 15:50:00|19078.4|19077.4|19093.9|19092.9|19099.9|19098.9|19075.8|19074.8|6991
1722268500000|2024-07-29 15:55:00|19094|19093|19115.1|19114.1|19125.4|19124.4|19094|19093|6943
1722268800000|2024-07-29 16:00:00|19116.6|19115.6|19135.4|19134.4|19140.6|19139.6|19115.1|19114.1|5727
1722269100000|2024-07-29 16:05:00|19135.6|19134.6|19151.9|19150.9|19162.1|19161.1|19135.5|19134.5|8022
1722269400000|2024-07-29 16:10:00|19152.4|19151.4|19170.6|19169.6|19173|19172|19147.6|19146.6|5878
1722269700000|2024-07-29 16:15:00|19170.4|19169.4|19185.5|19184.5|19188.4|19187.4|19158.8|19157.8|6083
1722270000000|2024-07-29 16:20:00|19185.1|19184.1|19177.1|19176.1|19192.6|19191.6|19177.1|19176.1|5564
1722270300000|2024-07-29 16:25:00|19177.4|19176.4|19156.3|19155.3|19177.4|19176.4|19151.6|19150.6|6790
1722270600000|2024-07-29 16:30:00|19156.5|19155.5|19162.1|19161.1|19181.9|19180.9|19149.1|19148.1|5254
1722270900000|2024-07-29 16:35:00|19160.4|19159.4|19176.6|19175.6|19180.4|19179.4|19160.4|19159.4|3690
1722271200000|2024-07-29 16:40:00|19176.4|19175.4|19168.9|19167.9|19196.1|19195.1|19162.9|19161.9|5221
1722271500000|2024-07-29 16:45:00|19169.6|19168.6|19178.6|19177.6|19185.5|19184.5|19165.3|19164.3|2916
1722271800000|2024-07-29 16:50:00|19178.8|19177.8|19180.1|19179.1|19181.1|19180.1|19145.6|19144.6|4897
1722272100000|2024-07-29 16:55:00|19180.3|19179.3|19162.6|19161.6|19185.9|19184.9|19156.6|19155.6|3364
1722272400000|2024-07-29 17:00:00|19162.9|19161.9|19174.9|19173.9|19178.8|19177.8|19155.8|19154.8|3223
1722272700000|2024-07-29 17:05:00|19175|19174|19171.1|19170.1|19178.6|19177.6|19160.3|19159.3|2552
1722273000000|2024-07-29 17:10:00|19170.9|19169.9|19181|19180|19202.5|19201.5|19167.8|19166.8|4846
1722273300000|2024-07-29 17:15:00|19181.4|19180.4|19169.9|19168.9|19188.5|19187.5|19155.9|19154.9|4411
1722273600000|2024-07-29 17:20:00|19169.8|19168.8|19160|19159|19173.6|19172.6|19149|19148|3223
1722273900000|2024-07-29 17:25:00|19160.8|19159.8|19113|19112|19163.3|19162.3|19112.9|19111.9|6027
1722274200000|2024-07-29 17:30:00|19113.9|19112.9|19117.3|19116.3|19128.1|19127.1|19099.5|19098.5|6144
1722274500000|2024-07-29 17:35:00|19117.8|19116.8|19144.3|19143.3|19144.5|19143.5|19117.3|19116.3|3373
1722274800000|2024-07-29 17:40:00|19143.8|19142.8|19126.8|19125.8|19153|19152|19124.6|19123.6|3608
1722275100000|2024-07-29 17:45:00|19127.3|19126.3|19127.1|19126.1|19141.9|19140.9|19121.5|19120.5|2557
1722275400000|2024-07-29 17:50:00|19125.9|19124.9|19114.8|19113.8|19134.4|19133.4|19111.3|19110.3|3248
1722275700000|2024-07-29 17:55:00|19114.5|19113.5|19108.8|19107.8|19129.8|19128.8|19105.5|19104.5|3380
1722276000000|2024-07-29 18:00:00|19108.3|19107.3|19088.1|19087.1|19109.8|19108.8|19079.5|19078.5|5666
1722276300000|2024-07-29 18:05:00|19088.5|19087.5|19083|19082|19102|19101|19071.6|19070.6|3782
1722276600000|2024-07-29 18:10:00|19083.1|19082.1|19090|19089|19094.9|19093.9|19069.9|19068.9|3401
1722276900000|2024-07-29 18:15:00|19090.1|19089.1|19084.3|19083.3|19092.3|19091.3|19066.3|19065.3|4336
1722277200000|2024-07-29 18:20:00|19084.1|19083.1|19072.2|19071.2|19096.8|19095.8|19069.8|19068.8|2775
1722277500000|2024-07-29 18:25:00|19072|19071|19070.5|19069.5|19082.3|19081.3|19068|19067|2532
1722277800000|2024-07-29 18:30:00|19070.3|19069.3|19065.7|19064.7|19073.2|19072.2|19046.3|19045.3|4547
1722278100000|2024-07-29 18:35:00|19066.3|19065.3|19041.8|19040.8|19067.9|19066.9|19041.4|19040.4|3164
1722278400000|2024-07-29 18:40:00|19043.8|19042.8|19059.8|19058.8|19076.3|19075.3|19041.3|19040.3|3976
1722278700000|2024-07-29 18:45:00|19060.5|19059.5|19051.2|19050.2|19067|19066|19038.8|19037.8|3815
1722279000000|2024-07-29 18:50:00|19051.3|19050.3|19051.4|19050.4|19058.9|19057.9|19040.8|19039.8|2570
1722279300000|2024-07-29 18:55:00|19051.3|19050.3|19072.5|19071.5|19078.3|19077.3|19049.5|19048.5|4006
1722279600000|2024-07-29 19:00:00|19072.8|19071.8|19085.8|19084.8|19095|19094|19056.2|19055.2|5779
1722279900000|2024-07-29 19:05:00|19086.8|19085.8|19075.5|19074.5|19098.9|19097.9|19071.3|19070.3|3264
1722280200000|2024-07-29 19:10:00|19077.4|19076.4|19088.5|19087.5|19091.9|19090.9|19076.3|19075.3|2196
1722280500000|2024-07-29 19:15:00|19088.7|19087.7|19083|19082|19089|19088|19067.3|19066.3|3782
1722280800000|2024-07-29 19:20:00|19082.8|19081.8|19098.3|19097.3|19103.4|19102.4|19075.2|19074.2|3130
1722281100000|2024-07-29 19:25:00|19098.5|19097.5|19093.7|19092.7|19101|19100|19082.8|19081.8|2549
1722281400000|2024-07-29 19:30:00|19092.8|19091.8|19103.5|19102.5|19104.5|19103.5|19087.5|19086.5|3187
1722281700000|2024-07-29 19:35:00|19103.4|19102.4|19112.7|19111.7|19116.8|19115.8|19097.8|19096.8|3586
1722282000000|2024-07-29 19:40:00|19111|19110|19113.2|19112.2|19116.6|19115.6|19104.4|19103.4|2584
1722282300000|2024-07-29 19:45:00|19113.1|19112.1|19094.9|19093.9|19117.9|19116.9|19087|19086|4291
1722282600000|2024-07-29 19:50:00|19095.2|19094.2|19075.7|19074.7|19104.6|19103.6|19069.5|19068.5|5938
1722282900000|2024-07-29 19:55:00|19075.9|19074.9|19059.1|19058.1|19084.1|19083.1|19049.9|19048.9|10674
1722283200000|2024-07-29 20:00:00|19060.1|19060.5|19042.1|19040.1|19071.1|19069.1|19040.4|19038.4|5626
1722283500000|2024-07-29 20:05:00|19042.9|19040.9|19047.9|19045.9|19051.2|19049.2|19041.9|19039.9|1401
1722283800000|2024-07-29 20:10:00|19048.1|19046.1|19049.1|19047.1|19053.5|19051.5|19041.6|19039.6|1304
1722284100000|2024-07-29 20:15:00|19049|19047|19053|19051|19056|19054|19048.1|19046.1|624
1722284400000|2024-07-29 20:20:00|19052.9|19050.9|19056.4|19054.4|19057.1|19055.1|19052.7|19050.7|411
1722284700000|2024-07-29 20:25:00|19056.5|19054.5|19068.4|19066.4|19069.1|19067.1|19055.6|19053.6|557
1722285000000|2024-07-29 20:30:00|19068.5|19066.5|19061.9|19059.9|19072.5|19070.5|19061.4|19059.4|416
1722285300000|2024-07-29 20:35:00|19062|19060|19066.1|19064.1|19067.5|19065.5|19061.6|19059.6|455
1722285600000|2024-07-29 20:40:00|19066.2|19064.2|19069.7|19067.7|19070.4|19068.4|19066.1|19064.1|273
1722285900000|2024-07-29 20:45:00|19069.9|19067.9|19063.4|19061.4|19072|19070|19063.4|19061.4|367
1722286200000|2024-07-29 20:50:00|19063.2|19061.2|19058.7|19056.7|19064.2|19062.2|19058.6|19056.6|295
1722286500000|2024-07-29 20:55:00|19058.9|19056.9|19073.7|19068.7|19074.1|19070.6|19057.6|19055.6|848
1722286800000|2024-07-29 21:00:00|19073.4|19068.4|19068.7|19063.7|19073.4|19068.4|19068.1|19063.1|0
1722287100000|2024-07-29 21:05:00|19068.6|19063.6|19068.2|19063.2|19069|19064|19066.9|19061.9|0
1722287400000|2024-07-29 21:10:00|19068.3|19063.3|19069.3|19064.3|19070.4|19065.4|19068.3|19063.3|0
1722287700000|2024-07-29 21:15:00|19069.5|19064.5|19072.8|19067.8|19073.2|19068.2|19066.7|19061.7|0
1722288000000|2024-07-29 21:20:00|19073|19068|19072.2|19067.2|19074|19069|19071.3|19066.3|0
1722288300000|2024-07-29 21:25:00|19072.4|19067.4|19073.8|19068.8|19074.3|19069.3|19072|19067|0
1722288600000|2024-07-29 21:30:00|19073.6|19068.6|19073|19068|19073.8|19068.8|19072.5|19067.5|0
1722288900000|2024-07-29 21:35:00|19072.9|19067.9|19072.2|19067.2|19073.1|19068.1|19071.8|19066.8|0
1722289200000|2024-07-29 21:40:00|19072.3|19067.3|19072.9|19067.9|19072.9|19067.9|19071.9|19066.9|0
1722289500000|2024-07-29 21:45:00|19072.1|19067.1|19071.9|19066.9|19072.1|19067.1|19071.2|19066.2|0
1722289800000|2024-07-29 21:50:00|19071.8|19066.8|19072.6|19067.6|19072.6|19067.6|19071.7|19066.7|0
1722290100000|2024-07-29 21:55:00|19072.8|19067.8|19072.3|19067.3|19073|19068|19072.3|19067.3|0
1722290400000|2024-07-29 22:00:00|19069.5|19067.5|19084.3|19082.3|19087.3|19085.3|19069.3|19067.3|579
1722290700000|2024-07-29 22:05:00|19084.1|19082.1|19083.1|19081.1|19084.9|19082.9|19080.3|19078.3|124
1722291000000|2024-07-29 22:10:00|19083|19081|19079.8|19077.8|19083.3|19081.3|19077.6|19075.6|131
1722291300000|2024-07-29 22:15:00|19080.1|19078.1|19080.6|19078.6|19083.9|19081.9|19079.9|19077.9|97
1722291600000|2024-07-29 22:20:00|19080.5|19078.5|19080.6|19078.6|19082.8|19080.8|19079.4|19077.4|59
1722291900000|2024-07-29 22:25:00|19081.5|19079.5|19082.6|19080.6|19082.8|19080.8|19080.1|19078.1|29
1722292200000|2024-07-29 22:30:00|19082.5|19080.5|19072.6|19070.6|19082.5|19080.5|19070.6|19068.6|144
1722292500000|2024-07-29 22:35:00|19072|19070|19070.3|19068.3|19072.1|19070.1|19066.5|19064.5|163
1722292800000|2024-07-29 22:40:00|19070.1|19068.1|19062|19060|19070.8|19068.8|19061|19059|229
1722293100000|2024-07-29 22:45:00|19062.1|19060.1|19066.6|19064.6|19068.8|19066.8|19061.9|19059.9|116
1722293400000|2024-07-29 22:50:00|19066.5|19064.5|19067.5|19065.5|19067.6|19065.6|19064.3|19062.3|63
1722293700000|2024-07-29 22:55:00|19067.4|19065.4|19070|19068|19070|19068|19065.6|19063.6|99
1722294000000|2024-07-29 23:00:00|19070.1|19068.1|19063.6|19061.6|19070.6|19068.6|19062|19060|147
1722294300000|2024-07-29 23:05:00|19063.5|19061.5|19021.4|19019.4|19063.9|19061.9|19019.6|19017.6|985
1722294600000|2024-07-29 23:10:00|19022|19020|19026.6|19024.6|19027|19025|19015.6|19013.6|900
1722294900000|2024-07-29 23:15:00|19026.5|19024.5|19022.9|19020.9|19028.1|19026.1|19017.9|19015.9|375
1722295200000|2024-07-29 23:20:00|19022.8|19020.8|19024.3|19022.3|19026.6|19024.6|19021.8|19019.8|155
1722295500000|2024-07-29 23:25:00|19024.1|19022.1|19017.8|19015.8|19024.3|19022.3|19015.9|19013.9|334
1722295800000|2024-07-29 23:30:00|19017.6|19015.6|19024.5|19022.5|19027.3|19025.3|19016.4|19014.4|343
1722296100000|2024-07-29 23:35:00|19024.6|19022.6|19018.5|19016.5|19027.1|19025.1|19018.3|19016.3|611
1722296400000|2024-07-29 23:40:00|19018.6|19016.6|18990.3|18988.3|19019.8|19017.8|18989.5|18987.5|1000
1722296700000|2024-07-29 23:45:00|18990.4|18988.4|18996.3|18994.3|19001.3|18999.3|18990.1|18988.1|463
1722297000000|2024-07-29 23:50:00|18996.4|18994.4|18981.1|18979.1|18996.6|18994.6|18977.1|18975.1|757
1722297300000|2024-07-29 23:55:00|18981.3|18979.3|18987.3|18985.3|18992.6|18990.6|18980.9|18978.9|419
1722297600000|2024-07-30 00:00:00|18986.5|18984.5|18997.9|18995.9|18999|18997|18980.6|18978.6|468
1722297900000|2024-07-30 00:05:00|18997.8|18995.8|18998.8|18996.8|19006|19004|18992.9|18990.9|515
1722298200000|2024-07-30 00:10:00|18998.9|18996.9|18992.5|18990.5|19000.5|18998.5|18991.3|18989.3|272
1722298500000|2024-07-30 00:15:00|18992.4|18990.4|18991.3|18989.3|18995|18993|18987.1|18985.1|356
1722298800000|2024-07-30 00:20:00|18991.4|18989.4|18996.4|18994.4|18998.1|18996.1|18991|18989|189
1722299100000|2024-07-30 00:25:00|18996.5|18994.5|19002.8|19000.8|19003.8|19001.8|18992.6|18990.6|195
1722299400000|2024-07-30 00:30:00|19002.9|19000.9|18999.9|18997.9|19006.6|19004.6|18996.6|18994.6|281
1722299700000|2024-07-30 00:35:00|19000.3|18998.3|18992.6|18990.6|19003.9|19001.9|18990|18988|234
1722300000000|2024-07-30 00:40:00|18993.4|18991.4|19000.8|18998.8|19004.9|19002.9|18992.6|18990.6|276
1722300300000|2024-07-30 00:45:00|19001|18999|19001.3|18999.3|19005.1|19003.1|18998.8|18996.8|191
1722300600000|2024-07-30 00:50:00|19001.4|18999.4|19005.1|19003.1|19005.6|19003.6|18999.4|18997.4|185
1722300900000|2024-07-30 00:55:00|19005|19003|19010.1|19008.1|19012.5|19010.5|19004.5|19002.5|308
1722301200000|2024-07-30 01:00:00|19010|19008|19004.6|19002.6|19013.3|19011.3|19003.8|19001.8|241
1722301500000|2024-07-30 01:05:00|19004.5|19002.5|19000.1|18998.1|19006.4|19004.4|18995.3|18993.3|262
1722301800000|2024-07-30 01:10:00|19000.3|18998.3|19010.5|19008.5|19019|19017|19000.3|18998.3|357
1722302100000|2024-07-30 01:15:00|19010.6|19008.6|19004.9|19002.9|19011|19009|18995.9|18993.9|303
1722302400000|2024-07-30 01:20:00|19005|19003|19000.8|18998.8|19007.9|19005.9|18999.9|18997.9|182
1722302700000|2024-07-30 01:25:00|19000.6|18998.6|18987.3|18985.3|19002.5|19000.5|18983.3|18981.3|432
1722303000000|2024-07-30 01:30:00|18987.4|18985.4|18989.8|18987.8|18990.4|18988.4|18982.6|18980.6|376
1722303300000|2024-07-30 01:35:00|18989.5|18987.5|18968|18966|18990.3|18988.3|18949.4|18947.4|1681
1722303600000|2024-07-30 01:40:00|18968.1|18966.1|18965.9|18963.9|18970.3|18968.3|18959.6|18957.6|469
1722303900000|2024-07-30 01:45:00|18965.8|18963.8|18963|18961|18966.5|18964.5|18958.4|18956.4|411
1722304200000|2024-07-30 01:50:00|18963.1|18961.1|18959.5|18957.5|18963.8|18961.8|18950.6|18948.6|1172
1722304500000|2024-07-30 01:55:00|18959.4|18957.4|18961.6|18959.6|18964|18962|18955.8|18953.8|637
1722304800000|2024-07-30 02:00:00|18962.1|18960.1|18955.9|18953.9|18964|18962|18951.4|18949.4|750
1722305100000|2024-07-30 02:05:00|18955.8|18953.8|18962.9|18960.9|18964|18962|18952.5|18950.5|463
1722305400000|2024-07-30 02:10:00|18962.8|18960.8|18970.6|18968.6|18971|18969|18961.3|18959.3|339
1722305700000|2024-07-30 02:15:00|18970.5|18968.5|18968|18966|18976.8|18974.8|18966.9|18964.9|718
1722306000000|2024-07-30 02:20:00|18968.6|18966.6|18966.8|18964.8|18971.6|18969.6|18965|18963|218
1722306300000|2024-07-30 02:25:00|18966.6|18964.6|18953.4|18951.4|18968.8|18966.8|18951.1|18949.1|493
1722306600000|2024-07-30 02:30:00|18953|18951|18951.4|18949.4|18957|18955|18950.6|18948.6|303
1722306900000|2024-07-30 02:35:00|18951.1|18949.1|18946.8|18944.8|18952.6|18950.6|18930.6|18928.6|960
1722307200000|2024-07-30 02:40:00|18946.9|18944.9|18952.9|18950.9|18959.9|18957.9|18946.6|18944.6|420
1722307500000|2024-07-30 02:45:00|18953|18951|18960.6|18958.6|18961.8|18959.8|18952.1|18950.1|267
1722307800000|2024-07-30 02:50:00|18960.8|18958.8|18961.6|18959.6|18967.4|18965.4|18960.6|18958.6|310
1722308100000|2024-07-30 02:55:00|18961.5|18959.5|18961.5|18959.5|18961.8|18959.8|18956.6|18954.6|136
1722308400000|2024-07-30 03:00:00|18961.8|18959.8|18966.8|18964.8|18966.8|18964.8|18957.9|18955.9|166
1722308700000|2024-07-30 03:05:00|18966.6|18964.6|18970.9|18968.9|18971.6|18969.6|18965|18963|258
1722309000000|2024-07-30 03:10:00|18971|18969|18981.8|18979.8|18982|18980|18969.6|18967.6|437
1722309300000|2024-07-30 03:15:00|18981.6|18979.6|18974.9|18972.9|18991|18989|18969.3|18967.3|624
1722309600000|2024-07-30 03:20:00|18974.8|18972.8|18971.5|18969.5|18979|18977|18970.6|18968.6|214
1722309900000|2024-07-30 03:25:00|18971.8|18969.8|18970.8|18968.8|18976.6|18974.6|18969.4|18967.4|150
1722310200000|2024-07-30 03:30:00|18971|18969|18967.3|18965.3|18974.1|18972.1|18965.1|18963.1|290
1722310500000|2024-07-30 03:35:00|18967.1|18965.1|18975.9|18973.9|18975.9|18973.9|18964.5|18962.5|356
1722310800000|2024-07-30 03:40:00|18975.8|18973.8|18980.8|18978.8|18983.1|18981.1|18970.8|18968.8|424
1722311100000|2024-07-30 03:45:00|18980.6|18978.6|18984.8|18982.8|18989.3|18987.3|18980|18978|405
1722311400000|2024-07-30 03:50:00|18985.5|18983.5|18986.3|18984.3|18987.3|18985.3|18980.4|18978.4|243
1722311700000|2024-07-30 03:55:00|18986.1|18984.1|18984.1|18982.1|18987.6|18985.6|18981.8|18979.8|151
1722312000000|2024-07-30 04:00:00|18984.3|18982.3|19000|18998|19002.5|19000.5|18984.3|18982.3|509
1722312300000|2024-07-30 04:05:00|19000.1|18998.1|19000.5|18998.5|19007.3|19005.3|18998.8|18996.8|381
1722312600000|2024-07-30 04:10:00|19000.6|18998.6|19007.4|19005.4|19010.6|19008.6|18999.3|18997.3|451
1722312900000|2024-07-30 04:15:00|19007.5|19005.5|19005.1|19003.1|19008.5|19006.5|19002.6|19000.6|225
1722313200000|2024-07-30 04:20:00|19004.9|19002.9|19015.5|19013.5|19017.1|19015.1|19004.9|19002.9|530
1722313500000|2024-07-30 04:25:00|19015.6|19013.6|19016.9|19014.9|19017.4|19015.4|19012.4|19010.4|197
1722313800000|2024-07-30 04:30:00|19016.8|19014.8|19028.3|19026.3|19029.8|19027.8|19016.3|19014.3|790
1722314100000|2024-07-30 04:35:00|19028.1|19026.1|19021.5|19019.5|19028.6|19026.6|19018.4|19016.4|411
1722314400000|2024-07-30 04:40:00|19021.6|19019.6|19024.1|19022.1|19026.5|19024.5|19019.3|19017.3|318
1722314700000|2024-07-30 04:45:00|19024.5|19022.5|19022.1|19020.1|19027.6|19025.6|19020.8|19018.8|130
1722315000000|2024-07-30 04:50:00|19022|19020|19035.3|19033.3|19036.6|19034.6|19020.3|19018.3|398
1722315300000|2024-07-30 04:55:00|19035.1|19033.1|19034.4|19032.4|19035.9|19033.9|19031.3|19029.3|193
1722315600000|2024-07-30 05:00:00|19034.8|19032.8|19040.5|19038.5|19040.6|19038.6|19032.3|19030.3|267
1722315900000|2024-07-30 05:05:00|19040.3|19038.3|19043.9|19041.9|19044.6|19042.6|19038.5|19036.5|386
1722316200000|2024-07-30 05:10:00|19043.6|19041.6|19040.8|19038.8|19043.8|19041.8|19030.9|19028.9|399
1722316500000|2024-07-30 05:15:00|19040.6|19038.6|19046.1|19044.1|19047.8|19045.8|19039.3|19037.3|288
1722316800000|2024-07-30 05:20:00|19046.3|19044.3|19046.3|19044.3|19046.5|19044.5|19043.3|19041.3|89
1722317100000|2024-07-30 05:25:00|19046.4|19044.4|19037.4|19035.4|19046.6|19044.6|19036.8|19034.8|341
1722317400000|2024-07-30 05:30:00|19037.5|19035.5|19030.4|19028.4|19038.8|19036.8|19022.9|19020.9|647
1722317700000|2024-07-30 05:35:00|19030.3|19028.3|19036.2|19034.2|19038.3|19036.3|19027.6|19025.6|225
1722318000000|2024-07-30 05:40:00|19036.1|19034.1|19041.7|19039.7|19049.2|19047.2|19033.7|19031.7|530
1722318300000|2024-07-30 05:45:00|19041.8|19039.8|19045.8|19043.8|19055.1|19053.1|19039.1|19037.1|504
1722318600000|2024-07-30 05:50:00|19045.6|19043.6|19048.4|19046.4|19051.9|19049.9|19041.6|19039.6|179
1722318900000|2024-07-30 05:55:00|19048.3|19046.3|19055.3|19053.3|19060.1|19058.1|19047.8|19045.8|340
1722319200000|2024-07-30 06:00:00|19051.3|19049.3|19045.1|19043.1|19051.9|19049.9|19040.7|19038.7|473
1722319500000|2024-07-30 06:05:00|19044.7|19042.7|19049.7|19047.7|19049.8|19047.8|19040.9|19038.9|290
1722319800000|2024-07-30 06:10:00|19049.8|19047.8|19053.9|19051.9|19055.7|19053.7|19046.1|19044.1|147
1722320100000|2024-07-30 06:15:00|19053.8|19051.8|19056.6|19054.6|19059.8|19057.8|19047.9|19045.9|247
1722320400000|2024-07-30 06:20:00|19056.4|19054.4|19043.3|19041.3|19056.7|19054.7|19037.6|19035.6|321
1722320700000|2024-07-30 06:25:00|19043.2|19041.2|19065.7|19063.7|19066.9|19064.9|19039.9|19037.9|581
1722321000000|2024-07-30 06:30:00|19065.4|19063.4|19056.6|19054.6|19066.2|19064.2|19052.2|19050.2|380
1722321300000|2024-07-30 06:35:00|19056.1|19054.1|19041.7|19039.7|19060.1|19058.1|19037.7|19035.7|410
1722321600000|2024-07-30 06:40:00|19041.8|19039.8|19049.1|19047.1|19049.3|19047.3|19039.3|19037.3|303
1722321900000|2024-07-30 06:45:00|19048.9|19046.9|19060.6|19058.6|19063.4|19061.4|19043.9|19041.9|332
1722322200000|2024-07-30 06:50:00|19060.7|19058.7|19050.6|19048.6|19062.2|19060.2|19045.9|19043.9|405
1722322500000|2024-07-30 06:55:00|19050.4|19048.4|19060.6|19058.6|19060.9|19058.9|19046.4|19044.4|426
1722322800000|2024-07-30 07:00:00|19061.2|19059.2|19068.4|19066.4|19076.4|19074.4|19061.2|19059.2|882
1722323100000|2024-07-30 07:05:00|19068.6|19066.6|19077.9|19075.9|19082.6|19080.6|19063.8|19061.8|730
1722323400000|2024-07-30 07:10:00|19078.3|19076.3|19068.3|19066.3|19081.6|19079.6|19064.7|19062.7|559
1722323700000|2024-07-30 07:15:00|19068.2|19066.2|19078.9|19076.9|19079.9|19077.9|19068.1|19066.1|384
1722324000000|2024-07-30 07:20:00|19078.3|19076.3|19077.6|19075.6|19080.2|19078.2|19072.9|19070.9|258
1722324300000|2024-07-30 07:25:00|19076.3|19074.3|19074.3|19072.3|19077.6|19075.6|19064.8|19062.8|372
1722324600000|2024-07-30 07:30:00|19074.2|19072.2|19090.7|19088.7|19090.8|19088.8|19070.1|19068.1|664
1722324900000|2024-07-30 07:35:00|19090.6|19088.6|19098.2|19096.2|19100.1|19098.1|19086.3|19084.3|636
1722325200000|2024-07-30 07:40:00|19097.3|19095.3|19094.4|19092.4|19101.7|19099.7|19091.9|19089.9|431
1722325500000|2024-07-30 07:45:00|19094.3|19092.3|19096.6|19094.6|19100.9|19098.9|19088.2|19086.2|521
1722325800000|2024-07-30 07:50:00|19096.7|19094.7|19093.9|19091.9|19103.3|19101.3|19090.6|19088.6|607
1722326100000|2024-07-30 07:55:00|19093.8|19091.8|19087.6|19085.6|19095.3|19093.3|19082.2|19080.2|429
1722326400000|2024-07-30 08:00:00|19087.7|19085.7|19106.4|19104.4|19107.1|19105.1|19081.3|19079.3|799
1722326700000|2024-07-30 08:05:00|19106.3|19104.3|19083.6|19081.6|19108.3|19106.3|19083.2|19081.2|709
1722327000000|2024-07-30 08:10:00|19083.3|19081.3|19068.8|19066.8|19088.6|19086.6|19063.7|19061.7|1061
1722327300000|2024-07-30 08:15:00|19068.9|19066.9|19070.9|19068.9|19072.9|19070.9|19058.6|19056.6|769
1722327600000|2024-07-30 08:20:00|19070.8|19068.8|19067.6|19065.6|19073.1|19071.1|19062.1|19060.1|512
1722327900000|2024-07-30 08:25:00|19067.7|19065.7|19067.4|19065.4|19070.1|19068.1|19061.7|19059.7|407
1722328200000|2024-07-30 08:30:00|19067.3|19065.3|19087.4|19085.4|19088.2|19086.2|19067.3|19065.3|586
1722328500000|2024-07-30 08:35:00|19087.3|19085.3|19104.8|19102.8|19104.8|19102.8|19087.3|19085.3|948
1722328800000|2024-07-30 08:40:00|19104.4|19102.4|19101.2|19099.2|19109.6|19107.6|19098.7|19096.7|529
1722329100000|2024-07-30 08:45:00|19101.7|19099.7|19095.7|19093.7|19103.6|19101.6|19091.6|19089.6|445
1722329400000|2024-07-30 08:50:00|19095.6|19093.6|19090.9|19088.9|19101.2|19099.2|19090.2|19088.2|335
1722329700000|2024-07-30 08:55:00|19091.1|19089.1|19098.6|19096.6|19099.9|19097.9|19091.1|19089.1|307
1722330000000|2024-07-30 09:00:00|19097.4|19095.4|19112.8|19110.8|19114.7|19112.7|19094.1|19092.1|1012
1722330300000|2024-07-30 09:05:00|19113.6|19111.6|19114.4|19112.4|19117.1|19115.1|19110.8|19108.8|450
1722330600000|2024-07-30 09:10:00|19114.6|19112.6|19110.2|19108.2|19114.7|19112.7|19109.6|19107.6|185
1722330900000|2024-07-30 09:15:00|19110.3|19108.3|19109.4|19107.4|19113.6|19111.6|19105.9|19103.9|392
1722331200000|2024-07-30 09:20:00|19109.3|19107.3|19093.7|19091.7|19111.3|19109.3|19093.4|19091.4|546
1722331500000|2024-07-30 09:25:00|19093.8|19091.8|19087.8|19085.8|19099.1|19097.1|19086.6|19084.6|519
1722331800000|2024-07-30 09:30:00|19087.9|19085.9|19090.3|19088.3|19093.7|19091.7|19077.4|19075.4|700
1722332100000|2024-07-30 09:35:00|19090.2|19088.2|19068.2|19066.2|19090.9|19088.9|19066.8|19064.8|638
1722332400000|2024-07-30 09:40:00|19068.3|19066.3|19067.7|19065.7|19075.2|19073.2|19059.7|19057.7|615
1722332700000|2024-07-30 09:45:00|19067.8|19065.8|19075.7|19073.7|19082.9|19080.9|19060.4|19058.4|631
1722333000000|2024-07-30 09:50:00|19075.8|19073.8|19076.9|19074.9|19078.8|19076.8|19072.6|19070.6|264
1722333300000|2024-07-30 09:55:00|19076.8|19074.8|19078.6|19076.6|19085.4|19083.4|19076.8|19074.8|397
1722333600000|2024-07-30 10:00:00|19078.8|19076.8|19083.9|19081.9|19085.7|19083.7|19078.4|19076.4|155
1722333900000|2024-07-30 10:05:00|19084.1|19082.1|19088.9|19086.9|19089.4|19087.4|19077.7|19075.7|387
1722334200000|2024-07-30 10:10:00|19089.2|19087.2|19075.2|19073.2|19090.9|19088.9|19072.8|19070.8|390
1722334500000|2024-07-30 10:15:00|19075.3|19073.3|19084.8|19082.8|19086.2|19084.2|19071.6|19069.6|412
1722334800000|2024-07-30 10:20:00|19085.1|19083.1|19084.6|19082.6|19086.8|19084.8|19080.4|19078.4|317
1722335100000|2024-07-30 10:25:00|19084.4|19082.4|19097.1|19095.1|19097.9|19095.9|19082.9|19080.9|797
1722335400000|2024-07-30 10:30:00|19098.1|19096.1|19099.7|19097.7|19104.3|19102.3|19096.2|19094.2|545
1722335700000|2024-07-30 10:35:00|19099.8|19097.8|19100.3|19098.3|19103.6|19101.6|19094.4|19092.4|317
1722336000000|2024-07-30 10:40:00|19100.2|19098.2|19101.8|19099.8|19104.7|19102.7|19098.7|19096.7|301
1722336300000|2024-07-30 10:45:00|19101.9|19099.9|19105.4|19103.4|19108.1|19106.1|19101.8|19099.8|292
1722336600000|2024-07-30 10:50:00|19105.3|19103.3|19104.1|19102.1|19106.7|19104.7|19102.2|19100.2|117
1722336900000|2024-07-30 10:55:00|19103.9|19101.9|19105.6|19103.6|19107.7|19105.7|19100.4|19098.4|362
1722337200000|2024-07-30 11:00:00|19104.6|19102.6|19104.3|19102.3|19111.7|19109.7|19097.7|19095.7|887
1722337500000|2024-07-30 11:05:00|19104.2|19102.2|19109.2|19107.2|19114.7|19112.7|19102.3|19100.3|425
1722337800000|2024-07-30 11:10:00|19109.6|19107.6|19114.2|19112.2|19116.9|19114.9|19106.6|19104.6|467
1722338100000|2024-07-30 11:15:00|19114.3|19112.3|19101.7|19099.7|19114.9|19112.9|19097.8|19095.8|849
1722338400000|2024-07-30 11:20:00|19101.6|19099.6|19106.2|19104.2|19109.6|19107.6|19099.4|19097.4|707
1722338700000|2024-07-30 11:25:00|19106.1|19104.1|19110.2|19108.2|19110.8|19108.8|19102.2|19100.2|349
1722339000000|2024-07-30 11:30:00|19110.3|19108.3|19113.2|19111.2|19115.1|19113.1|19107.4|19105.4|391
1722339300000|2024-07-30 11:35:00|19113.3|19111.3|19127.8|19125.8|19127.8|19125.8|19113.3|19111.3|958
1722339600000|2024-07-30 11:40:00|19128.2|19126.2|19126.4|19124.4|19131.1|19129.1|19123.8|19121.8|648
1722339900000|2024-07-30 11:45:00|19126.3|19124.3|19126.7|19124.7|19128.9|19126.9|19121.7|19119.7|354
1722340200000|2024-07-30 11:50:00|19126.6|19124.6|19118.7|19116.7|19128.4|19126.4|19117.4|19115.4|412
1722340500000|2024-07-30 11:55:00|19118.8|19116.8|19114.6|19112.6|19123.4|19121.4|19113.2|19111.2|515
1722340800000|2024-07-30 12:00:00|19114.7|19112.7|19124.6|19122.6|19126.6|19124.6|19111.9|19109.9|674
1722341100000|2024-07-30 12:05:00|19124.4|19122.4|19127.2|19125.2|19129.6|19127.6|19121.2|19119.2|536
1722341400000|2024-07-30 12:10:00|19127.1|19125.1|19124.2|19122.2|19128.8|19126.8|19120.7|19118.7|466
1722341700000|2024-07-30 12:15:00|19124.1|19122.1|19117.4|19115.4|19124.7|19122.7|19116.8|19114.8|609
1722342000000|2024-07-30 12:20:00|19117.6|19115.6|19111.2|19109.2|19117.8|19115.8|19104.1|19102.1|852
1722342300000|2024-07-30 12:25:00|19111.1|19109.1|19107.4|19105.4|19115.7|19113.7|19104.7|19102.7|568
1722342600000|2024-07-30 12:30:00|19107.7|19105.7|19112.9|19110.9|19117.8|19115.8|19104.2|19102.2|684
1722342900000|2024-07-30 12:35:00|19112.8|19110.8|19121.8|19119.8|19121.9|19119.9|19109.1|19107.1|662
1722343200000|2024-07-30 12:40:00|19121.7|19119.7|19120.9|19118.9|19122.4|19120.4|19115.4|19113.4|740
1722343500000|2024-07-30 12:45:00|19120.8|19118.8|19114.9|19112.9|19122.1|19120.1|19112.2|19110.2|609
1722343800000|2024-07-30 12:50:00|19115.1|19113.1|19121.4|19119.4|19121.6|19119.6|19111.7|19109.7|708
1722344100000|2024-07-30 12:55:00|19121.3|19119.3|19120.7|19118.7|19121.7|19119.7|19116.9|19114.9|290
1722344400000|2024-07-30 13:00:00|19120.2|19118.2|19117.8|19115.8|19124.1|19122.1|19117.1|19115.1|882
1722344700000|2024-07-30 13:05:00|19117.7|19115.7|19116.8|19114.8|19122.3|19120.3|19116.6|19114.6|508
1722345000000|2024-07-30 13:10:00|19116.9|19114.9|19122.4|19120.4|19124.1|19122.1|19116.9|19114.9|628
1722345300000|2024-07-30 13:15:00|19122.3|19120.3|19129.8|19127.8|19135.2|19133.2|19118.3|19116.3|1574
1722345600000|2024-07-30 13:20:00|19129.9|19127.9|19128.8|19126.8|19130.8|19128.8|19124.7|19122.7|688
1722345900000|2024-07-30 13:25:00|19125.7|19123.7|19139.8|19137.8|19144.9|19142.9|19122.6|19120.6|2901
1722346200000|2024-07-30 13:30:00|19139.3|19138.3|19130.7|19129.7|19149.9|19148.9|19107.6|19106.6|16733
1722346500000|2024-07-30 13:35:00|19131.1|19130.1|19137.8|19136.8|19156.3|19155.3|19127.9|19126.9|11757
1722346800000|2024-07-30 13:40:00|19136.7|19135.7|19111.9|19110.9|19170.6|19169.6|19108.3|19107.3|13489
1722347100000|2024-07-30 13:45:00|19113.2|19112.2|19104.8|19103.8|19118.4|19117.4|19082.6|19081.6|13026
1722347400000|2024-07-30 13:50:00|19104.3|19103.3|19081.4|19080.4|19104.9|19103.9|19073.3|19072.3|9506
1722347700000|2024-07-30 13:55:00|19081|19080|19077.5|19076.5|19088|19087|19058.5|19057.5|8549
1722348000000|2024-07-30 14:00:00|19078.2|19077.2|19045.2|19044.2|19087.5|19086.5|19015.5|19014.5|14340
1722348300000|2024-07-30 14:05:00|19045.3|19044.3|19073.9|19072.9|19092.8|19091.8|19042.7|19041.7|11294
1722348600000|2024-07-30 14:10:00|19074.2|19073.2|19069.7|19068.7|19077.3|19076.3|19044|19043|9147
1722348900000|2024-07-30 14:15:00|19069.5|19068.5|19060.4|19059.4|19097.8|19096.8|19045.3|19044.3|9708
1722349200000|2024-07-30 14:20:00|19062.1|19061.1|19041.6|19040.6|19071.5|19070.5|19026.9|19025.9|8429
1722349500000|2024-07-30 14:25:00|19042|19041|19021|19020|19049.9|19048.9|19014|19013|8351
1722349800000|2024-07-30 14:30:00|19024.4|19023.4|19004.6|19003.6|19032.5|19031.5|18999|18998|9065
1722350100000|2024-07-30 14:35:00|19006.5|19005.5|18991.5|18990.5|19010.6|19009.6|18961.7|18960.7|12398
1722350400000|2024-07-30 14:40:00|18991.4|18990.4|18992|18991|19002.2|19001.2|18970.5|18969.5|8574
1722350700000|2024-07-30 14:45:00|18992.2|18991.2|18984.5|18983.5|19014.7|19013.7|18981.1|18980.1|7707
1722351000000|2024-07-30 14:50:00|18983.7|18982.7|18985|18984|19008.5|19007.5|18968.5|18967.5|7951
1722351300000|2024-07-30 14:55:00|18984.7|18983.7|18962.2|18961.2|18998.5|18997.5|18952.2|18951.2|7397
1722351600000|2024-07-30 15:00:00|18961.4|18960.4|18868.2|18867.2|18970.7|18969.7|18864|18863|17827
1722351900000|2024-07-30 15:05:00|18868|18867|18855.6|18854.6|18871.2|18870.2|18831.5|18830.5|16060
1722352200000|2024-07-30 15:10:00|18853.7|18852.7|18854.6|18853.6|18891|18890|18842.7|18841.7|11952
1722352500000|2024-07-30 15:15:00|18857.1|18856.1|18885.2|18884.2|18887.2|18886.2|18852.2|18851.2|7790
1722352800000|2024-07-30 15:20:00|18884.6|18883.6|18883.5|18882.5|18892.2|18891.2|18865.2|18864.2|6478
1722353100000|2024-07-30 15:25:00|18883.2|18882.2|18877.9|18876.9|18894.1|18893.1|18875.1|18874.1|5284
1722353400000|2024-07-30 15:30:00|18877.5|18876.5|18858.9|18857.9|18887.7|18886.7|18850.6|18849.6|7111
1722353700000|2024-07-30 15:35:00|18859.4|18858.4|18808.7|18807.7|18868.9|18867.9|18804.6|18803.6|11064
1722354000000|2024-07-30 15:40:00|18809.5|18808.5|18803.5|18802.5|18814.4|18813.4|18785|18784|9129
1722354300000|2024-07-30 15:45:00|18803.3|18802.3|18798.3|18797.3|18815.9|18814.9|18785.9|18784.9|6898
1722354600000|2024-07-30 15:50:00|18798|18797|18808.2|18807.2|18812.7|18811.7|18787.7|18786.7|5984
1722354900000|2024-07-30 15:55:00|18807.2|18806.2|18788.2|18787.2|18813.8|18812.8|18787.2|18786.2|5063
1722355200000|2024-07-30 16:00:00|18787.7|18786.7|18800.2|18799.2|18813.9|18812.9|18785.3|18784.3|5862
1722355500000|2024-07-30 16:05:00|18799.3|18798.3|18826.4|18825.4|18831.4|18830.4|18791.5|18790.5|6508
1722355800000|2024-07-30 16:10:00|18826.3|18825.3|18813.5|18812.5|18828.7|18827.7|18804.2|18803.2|4475
1722356100000|2024-07-30 16:15:00|18813.4|18812.4|18814.2|18813.2|18821.4|18820.4|18797.2|18796.2|4741
1722356400000|2024-07-30 16:20:00|18815.3|18814.3|18767.7|18766.7|18818|18817|18766.5|18765.5|7482
1722356700000|2024-07-30 16:25:00|18767.9|18766.9|18793.4|18792.4|18797.2|18796.2|18767.2|18766.2|5872
1722357000000|2024-07-30 16:30:00|18792.3|18791.3|18773|18772|18793.3|18792.3|18766.9|18765.9|4013
1722357300000|2024-07-30 16:35:00|18772.8|18771.8|18799.9|18798.9|18805.9|18804.9|18760.7|18759.7|5251
1722357600000|2024-07-30 16:40:00|18799.2|18798.2|18787.7|18786.7|18807.9|18806.9|18782.9|18781.9|4927
1722357900000|2024-07-30 16:45:00|18787.4|18786.4|18756.3|18755.3|18791.7|18790.7|18754.7|18753.7|6062
1722358200000|2024-07-30 16:50:00|18756.7|18755.7|18705.4|18704.4|18768.4|18767.4|18700.9|18699.9|10472
1722358500000|2024-07-30 16:55:00|18705.2|18704.2|18674.4|18673.4|18711.7|18710.7|18672.9|18671.9|11549
1722358800000|2024-07-30 17:00:00|18676.2|18675.2|18684.7|18683.7|18693.5|18692.5|18663.6|18662.6|10997
1722359100000|2024-07-30 17:05:00|18684|18683|18718.7|18717.7|18718.7|18717.7|18676.4|18675.4|9365
1722359400000|2024-07-30 17:10:00|18718.5|18717.5|18739|18738|18742|18741|18708|18707|6662
1722359700000|2024-07-30 17:15:00|18738.4|18737.4|18746.7|18745.7|18750.5|18749.5|18726.1|18725.1|5723
1722360000000|2024-07-30 17:20:00|18746.5|18745.5|18752.5|18751.5|18767.2|18766.2|18741.5|18740.5|6127
1722360300000|2024-07-30 17:25:00|18752.2|18751.2|18768|18767|18768.6|18767.6|18733.5|18732.5|5958
1722360600000|2024-07-30 17:30:00|18767|18766|18766.9|18765.9|18768|18767|18748.1|18747.1|4675
1722360900000|2024-07-30 17:35:00|18766.2|18765.2|18793.4|18792.4|18800.7|18799.7|18756|18755|7572
1722361200000|2024-07-30 17:40:00|18793.6|18792.6|18800.2|18799.2|18801.5|18800.5|18772.7|18771.7|5498
1722361500000|2024-07-30 17:45:00|18800|18799|18806.5|18805.5|18808.4|18807.4|18786|18785|4629
1722361800000|2024-07-30 17:50:00|18806.7|18805.7|18788.6|18787.6|18809.9|18808.9|18782.5|18781.5|4710
1722362100000|2024-07-30 17:55:00|18789|18788|18797.4|18796.4|18800.5|18799.5|18784|18783|4201
1722362400000|2024-07-30 18:00:00|18797.2|18796.2|18790.2|18789.2|18812|18811|18783.2|18782.2|4664
1722362700000|2024-07-30 18:05:00|18790.1|18789.1|18807.9|18806.9|18812.4|18811.4|18789.4|18788.4|3825
1722363000000|2024-07-30 18:10:00|18808|18807|18816.2|18815.2|18826|18825|18805.7|18804.7|4398
1722363300000|2024-07-30 18:15:00|18815.7|18814.7|18842.2|18841.2|18844.1|18843.1|18815.7|18814.7|5688
1722363600000|2024-07-30 18:20:00|18840.8|18839.8|18848.3|18847.3|18858.1|18857.1|18825.8|18824.8|6984
1722363900000|2024-07-30 18:25:00|18848.8|18847.8|18830.3|18829.3|18851.1|18850.1|18812.6|18811.6|5867
1722364200000|2024-07-30 18:30:00|18830.2|18829.2|18823.8|18822.8|18839.7|18838.7|18816.8|18815.8|4114
1722364500000|2024-07-30 18:35:00|18824|18823|18845.1|18844.1|18850.6|18849.6|18822.6|18821.6|5311
1722364800000|2024-07-30 18:40:00|18844.6|18843.6|18840.3|18839.3|18847.8|18846.8|18831.1|18830.1|3624
1722365100000|2024-07-30 18:45:00|18839.3|18838.3|18806.8|18805.8|18843.3|18842.3|18797.3|18796.3|6690
1722365400000|2024-07-30 18:50:00|18807.1|18806.1|18814.8|18813.8|18828.1|18827.1|18802|18801|5335
1722365700000|2024-07-30 18:55:00|18814.6|18813.6|18810.8|18809.8|18819.8|18818.8|18792.8|18791.8|4718
1722366000000|2024-07-30 19:00:00|18811.3|18810.3|18791.6|18790.6|18811.6|18810.6|18780.1|18779.1|5524
1722366300000|2024-07-30 19:05:00|18791.1|18790.1|18786.1|18785.1|18810.1|18809.1|18783.7|18782.7|3932
1722366600000|2024-07-30 19:10:00|18785.8|18784.8|18771.6|18770.6|18798.6|18797.6|18767.3|18766.3|4969
1722366900000|2024-07-30 19:15:00|18770.3|18769.3|18798.5|18797.5|18803.1|18802.1|18770.1|18769.1|5449
1722367200000|2024-07-30 19:20:00|18799.3|18798.3|18802.7|18801.7|18810.3|18809.3|18790.6|18789.6|5210
1722367500000|2024-07-30 19:25:00|18801.7|18800.7|18794.8|18793.8|18807.7|18806.7|18785.5|18784.5|4582
1722367800000|2024-07-30 19:30:00|18794.1|18793.1|18786.3|18785.3|18796.6|18795.6|18775.1|18774.1|4982
1722368100000|2024-07-30 19:35:00|18787.3|18786.3|18777.8|18776.8|18799.6|18798.6|18769.7|18768.7|4523
1722368400000|2024-07-30 19:40:00|18778.6|18777.6|18802.8|18801.8|18803.1|18802.1|18763.1|18762.1|7059
1722368700000|2024-07-30 19:45:00|18803.5|18802.5|18857.8|18856.8|18873.4|18872.4|18785.5|18784.5|10869
1722369000000|2024-07-30 19:50:00|18861.9|18860.9|18835.6|18834.6|18865.8|18864.8|18823|18822|11387
1722369300000|2024-07-30 19:55:00|18834.5|18833.5|18797.5|18796.5|18861.5|18860.5|18786|18785|18000
1722369600000|2024-07-30 20:00:00|18795.9|18794.9|18603.2|18601.2|18810.3|18808.3|18584.8|18582.8|19285
1722369900000|2024-07-30 20:05:00|18603.8|18601.8|18649.6|18647.6|18650.4|18648.4|18600.2|18598.2|6211
1722370200000|2024-07-30 20:10:00|18649.4|18647.4|18651.4|18649.4|18657.8|18655.8|18637.8|18635.8|3046
1722370500000|2024-07-30 20:15:00|18651.3|18649.3|18693.6|18691.6|18699.2|18697.2|18642.8|18640.8|4750
1722370800000|2024-07-30 20:20:00|18693.8|18691.8|18668.3|18666.3|18701.8|18699.8|18659.4|18657.4|2911
1722371100000|2024-07-30 20:25:00|18667.6|18665.6|18695.9|18693.9|18700.6|18698.6|18662.6|18660.6|1550
1722371400000|2024-07-30 20:30:00|18696.2|18694.2|18702.3|18700.3|18715.3|18713.3|18682.3|18680.3|1839
1722371700000|2024-07-30 20:35:00|18702.4|18700.4|18738.7|18736.7|18742.7|18740.7|18699.9|18697.9|1760
1722372000000|2024-07-30 20:40:00|18738.8|18736.8|18734.9|18732.9|18753.8|18751.8|18726.6|18724.6|1604
1722372300000|2024-07-30 20:45:00|18734.8|18732.8|18745.9|18743.9|18754.9|18752.9|18734.8|18732.8|1253
1722372600000|2024-07-30 20:50:00|18745.8|18743.8|18707.7|18705.7|18746.2|18744.2|18706.8|18704.8|1526
1722372900000|2024-07-30 20:55:00|18707.8|18705.8|18720.3|18715.3|18731.2|18729.2|18700.4|18698.4|1402
1722373200000|2024-07-30 21:00:00|18720.6|18715.6|18723.5|18718.5|18726.2|18721.2|18718.8|18713.8|0
1722373500000|2024-07-30 21:05:00|18724.1|18719.1|18720.7|18715.7|18727.8|18722.8|18719.3|18714.3|0
1722373800000|2024-07-30 21:10:00|18720.6|18715.6|18716.1|18711.1|18721.4|18716.4|18713.4|18708.4|0
1722374100000|2024-07-30 21:15:00|18715.3|18710.3|18701|18696|18715.3|18710.3|18701|18696|0
1722374400000|2024-07-30 21:20:00|18700.6|18695.6|18702.9|18697.9|18706.4|18701.4|18700.3|18695.3|0
1722374700000|2024-07-30 21:25:00|18702.8|18697.8|18709.4|18704.4|18709.8|18704.8|18702.8|18697.8|0
1722375000000|2024-07-30 21:30:00|18708.7|18703.7|18716.9|18711.9|18717.8|18712.8|18708.7|18703.7|0
1722375300000|2024-07-30 21:35:00|18717.5|18712.5|18718|18713|18719.5|18714.5|18715.4|18710.4|0
1722375600000|2024-07-30 21:40:00|18718.2|18713.2|18730.6|18725.6|18730.9|18725.9|18717.3|18712.3|0
1722375900000|2024-07-30 21:45:00|18724.3|18719.3|18742.1|18737.1|18743.4|18738.4|18724.3|18719.3|0
1722376200000|2024-07-30 21:50:00|18741.3|18736.3|18745.2|18740.2|18751.1|18746.1|18739.7|18734.7|0
1722376500000|2024-07-30 21:55:00|18743.1|18738.1|18718.4|18713.4|18748.1|18743.1|18712|18707|0
1722376800000|2024-07-30 22:00:00|18719.1|18714.1|18814.5|18812.5|18817.9|18815.9|18719.1|18714.1|3262
1722377100000|2024-07-30 22:05:00|18816.1|18814.1|18845.4|18843.4|18854.3|18852.3|18806.8|18804.8|2937
1722377400000|2024-07-30 22:10:00|18845.6|18843.6|18831.9|18829.9|18853|18851|18820.1|18818.1|1272
1722377700000|2024-07-30 22:15:00|18832.5|18830.5|18841.3|18839.3|18856.6|18854.6|18832.1|18830.1|1349
1722378000000|2024-07-30 22:20:00|18841.4|18839.4|18825.9|18823.9|18848.3|18846.3|18819.5|18817.5|1307
1722378300000|2024-07-30 22:25:00|18826|18824|18816.4|18814.4|18846|18844|18815.6|18813.6|1069
1722378600000|2024-07-30 22:30:00|18816.5|18814.5|18828.4|18826.4|18837.1|18835.1|18816.4|18814.4|694
1722378900000|2024-07-30 22:35:00|18828.5|18826.5|18831.9|18829.9|18835.9|18833.9|18824.4|18822.4|667
1722379200000|2024-07-30 22:40:00|18831.8|18829.8|18833.8|18831.8|18843.8|18841.8|18829.8|18827.8|550
1722379500000|2024-07-30 22:45:00|18833.9|18831.9|18830.6|18828.6|18834.5|18832.5|18822.6|18820.6|389
1722379800000|2024-07-30 22:50:00|18830.8|18828.8|18831.3|18829.3|18832.3|18830.3|18825.5|18823.5|274
1722380100000|2024-07-30 22:55:00|18831|18829|18829.3|18827.3|18834.9|18832.9|18825.8|18823.8|254
1722380400000|2024-07-30 23:00:00|18829.9|18827.9|18828.6|18826.6|18838.4|18836.4|18827.6|18825.6|350
1722380700000|2024-07-30 23:05:00|18828.5|18826.5|18833.5|18831.5|18834.8|18832.8|18825.8|18823.8|206
1722381000000|2024-07-30 23:10:00|18833.6|18831.6|18854.9|18852.9|18855.9|18853.9|18832.1|18830.1|681
1722381300000|2024-07-30 23:15:00|18854.8|18852.8|18879.5|18877.5|18883.9|18881.9|18852.8|18850.8|1417
1722381600000|2024-07-30 23:20:00|18879.4|18877.4|18874|18872|18884|18882|18869.4|18867.4|630
1722381900000|2024-07-30 23:25:00|18874.8|18872.8|18877.4|18875.4|18878.8|18876.8|18873.3|18871.3|299
1722382200000|2024-07-30 23:30:00|18877.5|18875.5|18882.5|18880.5|18886.8|18884.8|18876.5|18874.5|453
1722382500000|2024-07-30 23:35:00|18882.6|18880.6|18879.8|18877.8|18887.3|18885.3|18878.8|18876.8|263
1722382800000|2024-07-30 23:40:00|18879.4|18877.4|18889.8|18887.8|18890|18888|18878.4|18876.4|303
1722383100000|2024-07-30 23:45:00|18889.9|18887.9|18909.6|18907.6|18912.4|18910.4|18878.6|18876.6|962
1722383400000|2024-07-30 23:50:00|18909.5|18907.5|18918|18916|18923|18921|18908.8|18906.8|1026
1722383700000|2024-07-30 23:55:00|18917.5|18915.5|18919.8|18917.8|18923.4|18921.4|18917.3|18915.3|475
1722384000000|2024-07-31 00:00:00|18919.6|18917.6|18921.5|18919.5|18934.3|18932.3|18916.3|18914.3|1204
1722384300000|2024-07-31 00:05:00|18921.4|18919.4|18901.4|18899.4|18924.9|18922.9|18900.4|18898.4|664
1722384600000|2024-07-31 00:10:00|18901.5|18899.5|18890.3|18888.3|18903.1|18901.1|18889.9|18887.9|571
1722384900000|2024-07-31 00:15:00|18890.1|18888.1|18896.6|18894.6|18900.8|18898.8|18889.5|18887.5|495
1722385200000|2024-07-31 00:20:00|18896.8|18894.8|18888.3|18886.3|18898.4|18896.4|18874.3|18872.3|757
1722385500000|2024-07-31 00:25:00|18888.1|18886.1|18902.3|18900.3|18904|18902|18888.1|18886.1|451
1722385800000|2024-07-31 00:30:00|18902.4|18900.4|18908.6|18906.6|18915.9|18913.9|18898.8|18896.8|516
1722386100000|2024-07-31 00:35:00|18908.5|18906.5|18921.3|18919.3|18923.4|18921.4|18907|18905|414
1722386400000|2024-07-31 00:40:00|18920.9|18918.9|18927.3|18925.3|18928.4|18926.4|18920|18918|559
1722386700000|2024-07-31 00:45:00|18927.4|18925.4|18935.8|18933.8|18937.9|18935.9|18920.1|18918.1|718
1722387000000|2024-07-31 00:50:00|18935.6|18933.6|18934.6|18932.6|18939.3|18937.3|18930|18928|558
1722387300000|2024-07-31 00:55:00|18934.5|18932.5|18936.3|18934.3|18938.9|18936.9|18932.6|18930.6|315
1722387600000|2024-07-31 01:00:00|18936.4|18934.4|18947.4|18945.4|18948.1|18946.1|18936.1|18934.1|740
1722387900000|2024-07-31 01:05:00|18947.3|18945.3|18931.8|18929.8|18947.6|18945.6|18930.6|18928.6|453
1722388200000|2024-07-31 01:10:00|18931.9|18929.9|18933|18931|18937.3|18935.3|18931|18929|236
1722388500000|2024-07-31 01:15:00|18933.3|18931.3|18923.6|18921.6|18934.5|18932.5|18923.5|18921.5|381
1722388800000|2024-07-31 01:20:00|18923.5|18921.5|18926.3|18924.3|18928|18926|18919.8|18917.8|409
1722389100000|2024-07-31 01:25:00|18926.1|18924.1|18931.4|18929.4|18938.6|18936.6|18923.8|18921.8|482
1722389400000|2024-07-31 01:30:00|18931.6|18929.6|18921.4|18919.4|18934.6|18932.6|18917.5|18915.5|528
1722389700000|2024-07-31 01:35:00|18921.8|18919.8|18939.6|18937.6|18940.6|18938.6|18921.8|18919.8|468
1722390000000|2024-07-31 01:40:00|18939.5|18937.5|18925.8|18923.8|18940|18938|18916.3|18914.3|829
1722390300000|2024-07-31 01:45:00|18925.6|18923.6|18934.1|18932.1|18937.8|18935.8|18919.3|18917.3|405
1722390600000|2024-07-31 01:50:00|18934.3|18932.3|18931.8|18929.8|18938.5|18936.5|18930.8|18928.8|228
1722390900000|2024-07-31 01:55:00|18931.6|18929.6|18936.9|18934.9|18938.5|18936.5|18931|18929|265
1722391200000|2024-07-31 02:00:00|18935.8|18933.8|18941.6|18939.6|18941.8|18939.8|18934.3|18932.3|425
1722391500000|2024-07-31 02:05:00|18941.8|18939.8|18948|18946|18951.4|18949.4|18936.6|18934.6|525
1722391800000|2024-07-31 02:10:00|18948.1|18946.1|18949.8|18947.8|18955.3|18953.3|18945.4|18943.4|365
1722392100000|2024-07-31 02:15:00|18949.5|18947.5|18964.1|18962.1|18964.3|18962.3|18949.5|18947.5|640
1722392400000|2024-07-31 02:20:00|18964|18962|18968.1|18966.1|18970.1|18968.1|18959.8|18957.8|400
1722392700000|2024-07-31 02:25:00|18968.3|18966.3|18974.9|18972.9|18978.9|18976.9|18967.5|18965.5|523
1722393000000|2024-07-31 02:30:00|18975|18973|18975.3|18973.3|18980.1|18978.1|18972.6|18970.6|429
1722393300000|2024-07-31 02:35:00|18975.5|18973.5|18979.2|18977.2|18979.2|18977.2|18970.2|18968.2|211
1722393600000|2024-07-31 02:40:00|18979.7|18977.7|18965.8|18963.8|18979.7|18977.7|18965.6|18963.6|381
1722393900000|2024-07-31 02:45:00|18966.2|18964.2|18965.3|18963.3|18969.5|18967.5|18964.5|18962.5|315
1722394200000|2024-07-31 02:50:00|18964.8|18962.8|18969.8|18967.8|18971.1|18969.1|18964.3|18962.3|316
1722394500000|2024-07-31 02:55:00|18968.8|18966.8|18967.6|18965.6|18970|18968|18964.7|18962.7|165
1722394800000|2024-07-31 03:00:00|18967.2|18965.2|18968.8|18966.8|18973.2|18971.2|18965.3|18963.3|221
1722395100000|2024-07-31 03:05:00|18969.1|18967.1|18960.1|18958.1|18970.1|18968.1|18957.6|18955.6|391
1722395400000|2024-07-31 03:10:00|18960|18958|18964.6|18962.6|18969.6|18967.6|18960|18958|209
1722395700000|2024-07-31 03:15:00|18964.5|18962.5|18965.3|18963.3|18969|18967|18963.6|18961.6|93
1722396000000|2024-07-31 03:20:00|18965.2|18963.2|18960.3|18958.3|18965.2|18963.2|18959.5|18957.5|245
1722396300000|2024-07-31 03:25:00|18960.5|18958.5|18958.7|18956.7|18961.1|18959.1|18955.7|18953.7|287
1722396600000|2024-07-31 03:30:00|18958.8|18956.8|18962.5|18960.5|18963.5|18961.5|18957.8|18955.8|196
1722396900000|2024-07-31 03:35:00|18962.3|18960.3|18963.2|18961.2|18966.1|18964.1|18960.6|18958.6|173
1722397200000|2024-07-31 03:40:00|18963.1|18961.1|18965.7|18963.7|18965.8|18963.8|18961.1|18959.1|124
1722397500000|2024-07-31 03:45:00|18965.6|18963.6|18961.7|18959.7|18965.7|18963.7|18958.7|18956.7|160
1722397800000|2024-07-31 03:50:00|18961.8|18959.8|18960.1|18958.1|18964.2|18962.2|18960|18958|173
1722398100000|2024-07-31 03:55:00|18960|18958|18995.7|18993.7|18999.8|18997.8|18955.5|18953.5|1428
1722398400000|2024-07-31 04:00:00|18994.7|18992.7|18962.3|18960.3|19007.3|19005.3|18957.1|18955.1|1557
1722398700000|2024-07-31 04:05:00|18962.5|18960.5|18964.5|18962.5|18965.3|18963.3|18957.6|18955.6|399
1722399000000|2024-07-31 04:10:00|18964|18962|18961.3|18959.3|18968.3|18966.3|18958.7|18956.7|322
1722399300000|2024-07-31 04:15:00|18961.5|18959.5|18967.1|18965.1|18972.8|18970.8|18955.3|18953.3|1339
1722399600000|2024-07-31 04:20:00|18966.8|18964.8|18961|18959|18975.8|18973.8|18961|18959|763
1722399900000|2024-07-31 04:25:00|18961.1|18959.1|18959.5|18957.5|18962|18960|18955.5|18953.5|330
1722400200000|2024-07-31 04:30:00|18959.3|18957.3|18961.7|18959.7|18961.7|18959.7|18956.1|18954.1|156
1722400500000|2024-07-31 04:35:00|18961.8|18959.8|18963.1|18961.1|18963.8|18961.8|18957.7|18955.7|200
1722400800000|2024-07-31 04:40:00|18962.8|18960.8|18970.7|18968.7|18973.6|18971.6|18960.8|18958.8|305
1722401100000|2024-07-31 04:45:00|18970.6|18968.6|18971.1|18969.1|18974.5|18972.5|18967.7|18965.7|271
1722401400000|2024-07-31 04:50:00|18971|18969|18974.7|18972.7|18976.7|18974.7|18967.8|18965.8|462
1722401700000|2024-07-31 04:55:00|18974.8|18972.8|18966.6|18964.6|18976.3|18974.3|18955.3|18953.3|1416
1722402000000|2024-07-31 05:00:00|18966.5|18964.5|18959.8|18957.8|18967.6|18965.6|18958.3|18956.3|279
1722402300000|2024-07-31 05:05:00|18959.7|18957.7|18961.2|18959.2|18963.7|18961.7|18956|18954|185
1722402600000|2024-07-31 05:10:00|18961.1|18959.1|18964.1|18962.1|18966|18964|18959.8|18957.8|164
1722402900000|2024-07-31 05:15:00|18964.2|18962.2|18966.2|18964.2|18966.7|18964.7|18956.7|18954.7|355
1722403200000|2024-07-31 05:20:00|18966.3|18964.3|18970.7|18968.7|18977.3|18975.3|18963.7|18961.7|465
1722403500000|2024-07-31 05:25:00|18971|18969|18974|18972|18975|18973|18965.2|18963.2|268
1722403800000|2024-07-31 05:30:00|18974.7|18972.7|18989.2|18987.2|18989.2|18987.2|18974.7|18972.7|663
1722404100000|2024-07-31 05:35:00|18989.5|18987.5|19004.3|19002.3|19014.7|19012.7|18988.3|18986.3|1021
1722404400000|2024-07-31 05:40:00|19004.2|19002.2|19049.2|19047.2|19053.5|19051.5|19002|19000|2144
1722404700000|2024-07-31 05:45:00|19049.5|19047.5|19066.7|19064.7|19071.6|19069.6|19046.2|19044.2|1902
1722405000000|2024-07-31 05:50:00|19066.5|19064.5|19078.6|19076.6|19081.7|19079.7|19063.2|19061.2|1350
1722405300000|2024-07-31 05:55:00|19078.8|19076.8|19077.1|19075.1|19085.1|19083.1|19071.6|19069.6|1222
1722405600000|2024-07-31 06:00:00|19077.3|19075.3|19050.3|19048.3|19077.6|19075.6|19045.3|19043.3|2385
1722405900000|2024-07-31 06:05:00|19050.5|19048.5|19032|19030|19051.2|19049.2|19027.5|19025.5|1149
1722406200000|2024-07-31 06:10:00|19032.2|19030.2|19059.3|19057.3|19063.3|19061.3|19031|19029|2012
1722406500000|2024-07-31 06:15:00|19059.2|19057.2|19068.8|19066.8|19075|19073|19056.6|19054.6|1335
1722406800000|2024-07-31 06:20:00|19068.7|19066.7|19067.6|19065.6|19071.1|19069.1|19062.3|19060.3|554
1722407100000|2024-07-31 06:25:00|19067.7|19065.7|19059.6|19057.6|19070.6|19068.6|19056.6|19054.6|462
1722407400000|2024-07-31 06:30:00|19059.7|19057.7|19079.5|19077.5|19084.2|19082.2|19059.7|19057.7|943
1722407700000|2024-07-31 06:35:00|19079.6|19077.6|19072.8|19070.8|19081.2|19079.2|19067|19065|558
1722408000000|2024-07-31 06:40:00|19073.3|19071.3|19070|19068|19078.5|19076.5|19059.2|19057.2|803
1722408300000|2024-07-31 06:45:00|19070.1|19068.1|19073.5|19071.5|19077.7|19075.7|19068.8|19066.8|410
1722408600000|2024-07-31 06:50:00|19073.6|19071.6|19071.7|19069.7|19074.1|19072.1|19067.7|19065.7|341
1722408900000|2024-07-31 06:55:00|19071.6|19069.6|19073.3|19071.3|19074.5|19072.5|19065.5|19063.5|481
1722409200000|2024-07-31 07:00:00|19073.1|19071.1|19058|19056|19076|19074|19051|19049|1213
1722409500000|2024-07-31 07:05:00|19057.8|19055.8|19051.7|19049.7|19059.5|19057.5|19040.7|19038.7|1142
1722409800000|2024-07-31 07:10:00|19051.5|19049.5|19065|19063|19065.2|19063.2|19048.6|19046.6|853
1722410100000|2024-07-31 07:15:00|19065.3|19063.3|19068.2|19066.2|19068.2|19066.2|19051.3|19049.3|754
1722410400000|2024-07-31 07:20:00|19068.1|19066.1|19069.8|19067.8|19081.7|19079.7|19060.3|19058.3|1145
1722410700000|2024-07-31 07:25:00|19070.2|19068.2|19064.2|19062.2|19081.6|19079.6|19062|19060|866
1722411000000|2024-07-31 07:30:00|19064.3|19062.3|19062.7|19060.7|19076|19074|19056.2|19054.2|810
1722411300000|2024-07-31 07:35:00|19062.8|19060.8|19075|19073|19076.2|19074.2|19060.7|19058.7|523
1722411600000|2024-07-31 07:40:00|19075.1|19073.1|19071.7|19069.7|19076.1|19074.1|19065.7|19063.7|433
1722411900000|2024-07-31 07:45:00|19071.8|19069.8|19083.3|19081.3|19084.7|19082.7|19068|19066|718
1722412200000|2024-07-31 07:50:00|19083.5|19081.5|19088.7|19086.7|19097.5|19095.5|19080.5|19078.5|1347
1722412500000|2024-07-31 07:55:00|19088.8|19086.8|19081.6|19079.6|19089.8|19087.8|19070.6|19068.6|1169
1722412800000|2024-07-31 08:00:00|19078.8|19076.8|19063.8|19061.8|19084.7|19082.7|19062.1|19060.1|1391
1722413100000|2024-07-31 08:05:00|19062.1|19060.1|19045.6|19043.6|19064.1|19062.1|19042.5|19040.5|1767
1722413400000|2024-07-31 08:10:00|19045.5|19043.5|19039.7|19037.7|19062|19060|19039.1|19037.1|1557
1722413700000|2024-07-31 08:15:00|19039.6|19037.6|19057.2|19055.2|19058.7|19056.7|19039.2|19037.2|1154
1722414000000|2024-07-31 08:20:00|19057.1|19055.1|19077.6|19075.6|19078.1|19076.1|19057.1|19055.1|1029
1722414300000|2024-07-31 08:25:00|19077.7|19075.7|19071.5|19069.5|19082.6|19080.6|19068.5|19066.5|1077
1722414600000|2024-07-31 08:30:00|19073.3|19071.3|19100.3|19098.3|19101.8|19099.8|19073.3|19071.3|1521
1722414900000|2024-07-31 08:35:00|19100.2|19098.2|19099|19097|19107.1|19105.1|19094.6|19092.6|941
1722415200000|2024-07-31 08:40:00|19098.8|19096.8|19096|19094|19105.2|19103.2|19087.1|19085.1|786
1722415500000|2024-07-31 08:45:00|19095.8|19093.8|19091.5|19089.5|19100.3|19098.3|19091|19089|484
1722415800000|2024-07-31 08:50:00|19091.1|19089.1|19084.3|19082.3|19096.8|19094.8|19083.6|19081.6|489
1722416100000|2024-07-31 08:55:00|19084.2|19082.2|19075.1|19073.1|19085.8|19083.8|19070.6|19068.6|892
1722416400000|2024-07-31 09:00:00|19075.2|19073.2|19063.8|19061.8|19078|19076|19063.2|19061.2|787
1722416700000|2024-07-31 09:05:00|19064.2|19062.2|19074|19072|19075.3|19073.3|19063.8|19061.8|546
1722417000000|2024-07-31 09:10:00|19074.1|19072.1|19074.6|19072.6|19079.8|19077.8|19067.1|19065.1|470
1722417300000|2024-07-31 09:15:00|19074.5|19072.5|19073.2|19071.2|19078.2|19076.2|19067.2|19065.2|513
1722417600000|2024-07-31 09:20:00|19073.3|19071.3|19067.5|19065.5|19079.2|19077.2|19065.6|19063.6|554
1722417900000|2024-07-31 09:25:00|19067.6|19065.6|19062.7|19060.7|19071|19069|19058.3|19056.3|756
1722418200000|2024-07-31 09:30:00|19062.6|19060.6|19088|19086|19089.1|19087.1|19060.8|19058.8|814
1722418500000|2024-07-31 09:35:00|19088.1|19086.1|19083.6|19081.6|19090.3|19088.3|19080.6|19078.6|611
1722418800000|2024-07-31 09:40:00|19083.5|19081.5|19073.2|19071.2|19085.1|19083.1|19073.2|19071.2|416
1722419100000|2024-07-31 09:45:00|19073.1|19071.1|19055.5|19053.5|19076.2|19074.2|19054|19052|660
1722419400000|2024-07-31 09:50:00|19055.3|19053.3|19068.1|19066.1|19068.1|19066.1|19055.3|19053.3|417
1722419700000|2024-07-31 09:55:00|19068.3|19066.3|19061.2|19059.2|19070.6|19068.6|19057.2|19055.2|431
1722420000000|2024-07-31 10:00:00|19061|19059|19078.5|19076.5|19079.3|19077.3|19058.6|19056.6|645
1722420300000|2024-07-31 10:05:00|19078.6|19076.6|19077.6|19075.6|19084.1|19082.1|19071.2|19069.2|753
1722420600000|2024-07-31 10:10:00|19077.5|19075.5|19086.7|19084.7|19090.6|19088.6|19077|19075|681
1722420900000|2024-07-31 10:15:00|19086.8|19084.8|19076|19074|19089.2|19087.2|19073.2|19071.2|429
1722421200000|2024-07-31 10:20:00|19076.1|19074.1|19083|19081|19088|19086|19074.3|19072.3|280
1722421500000|2024-07-31 10:25:00|19082.8|19080.8|19076.7|19074.7|19082.8|19080.8|19068.5|19066.5|603
1722421800000|2024-07-31 10:30:00|19076.8|19074.8|19075.5|19073.5|19079.8|19077.8|19071.7|19069.7|285
1722422100000|2024-07-31 10:35:00|19075.6|19073.6|19076.5|19074.5|19084.1|19082.1|19074|19072|345
1722422400000|2024-07-31 10:40:00|19076.3|19074.3|19076.1|19074.1|19084|19082|19076|19074|310
1722422700000|2024-07-31 10:45:00|19076.2|19074.2|19084.2|19082.2|19085|19083|19070.5|19068.5|531
1722423000000|2024-07-31 10:50:00|19084.1|19082.1|19084.7|19082.7|19085.2|19083.2|19079.1|19077.1|235
1722423300000|2024-07-31 10:55:00|19084.6|19082.6|19102.1|19100.1|19103.5|19101.5|19081.7|19079.7|1179
1722423600000|2024-07-31 11:00:00|19102|19100|19075.3|19073.3|19102|19100|19075.3|19073.3|1168
1722423900000|2024-07-31 11:05:00|19075.2|19073.2|19085.2|19083.2|19092.6|19090.6|19074.5|19072.5|1164
1722424200000|2024-07-31 11:10:00|19085.3|19083.3|19088.8|19086.8|19091.8|19089.8|19082.1|19080.1|537
1722424500000|2024-07-31 11:15:00|19089.3|19087.3|19095.7|19093.7|19097.5|19095.5|19087.3|19085.3|688
1722424800000|2024-07-31 11:20:00|19095.6|19093.6|19096.2|19094.2|19102.3|19100.3|19086.5|19084.5|868
1722425100000|2024-07-31 11:25:00|19096.3|19094.3|19091.1|19089.1|19097.1|19095.1|19090.8|19088.8|582
1722425400000|2024-07-31 11:30:00|19091.2|19089.2|19080.5|19078.5|19091.8|19089.8|19079.7|19077.7|885
1722425700000|2024-07-31 11:35:00|19079.8|19077.8|19083.3|19081.3|19088.5|19086.5|19079.6|19077.6|646
1722426000000|2024-07-31 11:40:00|19083.2|19081.2|19096.5|19094.5|19097.2|19095.2|19082.6|19080.6|1425
1722426300000|2024-07-31 11:45:00|19096.6|19094.6|19113.3|19111.3|19116.7|19114.7|19091|19089|1956
1722426600000|2024-07-31 11:50:00|19112.7|19110.7|19114.2|19112.2|19120.3|19118.3|19112.2|19110.2|837
1722426900000|2024-07-31 11:55:00|19114.7|19112.7|19112.2|19110.2|19120.5|19118.5|19110.2|19108.2|892
1722427200000|2024-07-31 12:00:00|19110.8|19108.8|19116.3|19114.3|19118.7|19116.7|19106.1|19104.1|1159
1722427500000|2024-07-31 12:05:00|19115.2|19113.2|19112.1|19110.1|19117.6|19115.6|19110.1|19108.1|709
1722427800000|2024-07-31 12:10:00|19112|19110|19113.7|19111.7|19115.8|19113.8|19109.8|19107.8|659
1722428100000|2024-07-31 12:15:00|19113.6|19111.6|19149|19147|19151.3|19149.3|19110.5|19108.5|3742
1722428400000|2024-07-31 12:20:00|19149.1|19147.1|19148.6|19146.6|19151|19149|19145.6|19143.6|1645
1722428700000|2024-07-31 12:25:00|19148.5|19146.5|19150.1|19148.1|19161.8|19159.8|19146|19144|1975
1722429000000|2024-07-31 12:30:00|19138.2|19136.2|19174.7|19172.7|19183|19181|19138.2|19136.2|4037
1722429300000|2024-07-31 12:35:00|19175.1|19173.1|19161.7|19159.7|19178.1|19176.1|19157.5|19155.5|2228
1722429600000|2024-07-31 12:40:00|19161.6|19159.6|19192.6|19190.6|19192.6|19190.6|19160.8|19158.8|2987
1722429900000|2024-07-31 12:45:00|19192.5|19190.5|19206.6|19204.6|19211.7|19209.7|19188.5|19186.5|2804
1722430200000|2024-07-31 12:50:00|19205.8|19203.8|19202.3|19200.3|19214.7|19212.7|19201.7|19199.7|2476
1722430500000|2024-07-31 12:55:00|19202.5|19200.5|19207.5|19205.5|19213.3|19211.3|19201.7|19199.7|1564
1722430800000|2024-07-31 13:00:00|19207.6|19205.6|19214|19212|19215.3|19213.3|19204.2|19202.2|2015
1722431100000|2024-07-31 13:05:00|19214.1|19212.1|19227.3|19225.3|19231.8|19229.8|19207|19205|3144
1722431400000|2024-07-31 13:10:00|19226.7|19224.7|19223|19221|19227.7|19225.7|19221.8|19219.8|1422
1722431700000|2024-07-31 13:15:00|19223.1|19221.1|19223|19221|19226|19224|19219.7|19217.7|3074
1722432000000|2024-07-31 13:20:00|19222.8|19220.8|19214.3|19212.3|19226.2|19224.2|19213.7|19211.7|2430
1722432300000|2024-07-31 13:25:00|19217.7|19215.7|19234.1|19232.1|19238.5|19236.5|19216.5|19214.5|6002
1722432600000|2024-07-31 13:30:00|19233.6|19232.6|19171.2|19170.2|19249.6|19248.6|19171.2|19170.2|30763
1722432900000|2024-07-31 13:35:00|19170.7|19169.7|19221.3|19220.3|19225.7|19224.7|19170.7|19169.7|20068
1722433200000|2024-07-31 13:40:00|19221|19220|19189|19188|19271|19270|19180|19179|16361
1722433500000|2024-07-31 13:45:00|19190.3|19189.3|19223.3|19222.3|19239|19238|19190.2|19189.2|16166
1722433800000|2024-07-31 13:50:00|19221.8|19220.8|19240.3|19239.3|19243.5|19242.5|19209.7|19208.7|9599
1722434100000|2024-07-31 13:55:00|19240.6|19239.6|19250.1|19249.1|19265.5|19264.5|19233.8|19232.8|9981
1722434400000|2024-07-31 14:00:00|19250.2|19249.2|19266.8|19265.8|19287|19286|19232.1|19231.1|12696
1722434700000|2024-07-31 14:05:00|19265.3|19264.3|19304.2|19303.2|19305|19304|19264.3|19263.3|10087
1722435000000|2024-07-31 14:10:00|19304.3|19303.3|19284.7|19283.7|19311.3|19310.3|19274|19273|10306
1722435300000|2024-07-31 14:15:00|19285.7|19284.7|19328.3|19327.3|19328.6|19327.6|19275|19274|9773
1722435600000|2024-07-31 14:20:00|19328.5|19327.5|19311.1|19310.1|19331|19330|19295.2|19294.2|8796
1722435900000|2024-07-31 14:25:00|19311.2|19310.2|19300.3|19299.3|19314.5|19313.5|19285.5|19284.5|7405
1722436200000|2024-07-31 14:30:00|19301.6|19300.6|19332.8|19331.8|19339.6|19338.6|19300.7|19299.7|9290
1722436500000|2024-07-31 14:35:00|19332.6|19331.6|19346.8|19345.8|19351.8|19350.8|19329.8|19328.8|6683
1722436800000|2024-07-31 14:40:00|19347|19346|19307.3|19306.3|19348.8|19347.8|19304.9|19303.9|7458
1722437100000|2024-07-31 14:45:00|19307.8|19306.8|19305.3|19304.3|19327.5|19326.5|19295.6|19294.6|8124
1722437400000|2024-07-31 14:50:00|19305.8|19304.8|19275.3|19274.3|19307|19306|19269.8|19268.8|9531
1722437700000|2024-07-31 14:55:00|19276.3|19275.3|19310|19309|19312.9|19311.9|19275|19274|7614
1722438000000|2024-07-31 15:00:00|19310.8|19309.8|19315.1|19314.1|19321.8|19320.8|19300.3|19299.3|5957
1722438300000|2024-07-31 15:05:00|19315.3|19314.3|19323.5|19322.5|19330.3|19329.3|19308.5|19307.5|4722
1722438600000|2024-07-31 15:10:00|19324|19323|19337|19336|19337|19336|19314.1|19313.1|4566
1722438900000|2024-07-31 15:15:00|19336.9|19335.9|19343.8|19342.8|19346|19345|19328.1|19327.1|4486
1722439200000|2024-07-31 15:20:00|19343.4|19342.4|19326.8|19325.8|19344|19343|19313.8|19312.8|5339
1722439500000|2024-07-31 15:25:00|19326.3|19325.3|19348.6|19347.6|19350.3|19349.3|19326.3|19325.3|5176
1722439800000|2024-07-31 15:30:00|19348.8|19347.8|19363.8|19362.8|19373.8|19372.8|19342.5|19341.5|8046
1722440100000|2024-07-31 15:35:00|19364|19363|19340.3|19339.3|19366|19365|19333.5|19332.5|5937
1722440400000|2024-07-31 15:40:00|19340.5|19339.5|19340.8|19339.8|19355.6|19354.6|19325|19324|5300
1722440700000|2024-07-31 15:45:00|19341|19340|19344.1|19343.1|19348.5|19347.5|19330|19329|3260
1722441000000|2024-07-31 15:50:00|19343.5|19342.5|19325.1|19324.1|19345.1|19344.1|19319.8|19318.8|4063
1722441300000|2024-07-31 15:55:00|19325.5|19324.5|19329.4|19328.4|19332.6|19331.6|19306.9|19305.9|4591
1722441600000|2024-07-31 16:00:00|19329.5|19328.5|19320.1|19319.1|19343|19342|19318.8|19317.8|3706
1722441900000|2024-07-31 16:05:00|19320.6|19319.6|19321.8|19320.8|19330.8|19329.8|19309.4|19308.4|3497
1722442200000|2024-07-31 16:10:00|19321.9|19320.9|19341|19340|19342.3|19341.3|19318.1|19317.1|2858
1722442500000|2024-07-31 16:15:00|19340.3|19339.3|19333|19332|19348.5|19347.5|19330.5|19329.5|3045
1722442800000|2024-07-31 16:20:00|19333.5|19332.5|19320.3|19319.3|19339|19338|19319.3|19318.3|2221
1722443100000|2024-07-31 16:25:00|19319.8|19318.8|19306.8|19305.8|19322.3|19321.3|19296.3|19295.3|4633
1722443400000|2024-07-31 16:30:00|19307.1|19306.1|19315.3|19314.3|19319.9|19318.9|19294.1|19293.1|3783
1722443700000|2024-07-31 16:35:00|19315|19314|19294.8|19293.8|19315|19314|19287.1|19286.1|3561
1722444000000|2024-07-31 16:40:00|19294.9|19293.9|19301.3|19300.3|19305.1|19304.1|19286.8|19285.8|3348
1722444300000|2024-07-31 16:45:00|19302.1|19301.1|19306.3|19305.3|19313.3|19312.3|19297.8|19296.8|2517
1722444600000|2024-07-31 16:50:00|19306.4|19305.4|19292.1|19291.1|19314.4|19313.4|19289.4|19288.4|2939
1722444900000|2024-07-31 16:55:00|19292.3|19291.3|19287.1|19286.1|19304.1|19303.1|19282.8|19281.8|2828
1722445200000|2024-07-31 17:00:00|19285.1|19284.1|19306.6|19305.6|19310|19309|19278.5|19277.5|2882
1722445500000|2024-07-31 17:05:00|19306.5|19305.5|19312.2|19311.2|19326.5|19325.5|19303.5|19302.5|3292
1722445800000|2024-07-31 17:10:00|19312.7|19311.7|19329.5|19328.5|19329.7|19328.7|19308.8|19307.8|2633
1722446100000|2024-07-31 17:15:00|19329.2|19328.2|19331.1|19330.1|19337.5|19336.5|19321|19320|2438
1722446400000|2024-07-31 17:20:00|19330.7|19329.7|19304.5|19303.5|19333.6|19332.6|19304.5|19303.5|3243
1722446700000|2024-07-31 17:25:00|19304.7|19303.7|19298.2|19297.2|19308.3|19307.3|19277.7|19276.7|3830
1722447000000|2024-07-31 17:30:00|19297.8|19296.8|19235.3|19234.3|19298.1|19297.1|19230.7|19229.7|7203
1722447300000|2024-07-31 17:35:00|19235|19234|19247.2|19246.2|19253.7|19252.7|19233.8|19232.8|3218
1722447600000|2024-07-31 17:40:00|19246.3|19245.3|19248.7|19247.7|19261|19260|19202.7|19201.7|8200
1722447900000|2024-07-31 17:45:00|19249.2|19248.2|19274.6|19273.6|19275.8|19274.8|19240.5|19239.5|4285
1722448200000|2024-07-31 17:50:00|19274.3|19273.3|19297.3|19296.3|19303.7|19302.7|19274.3|19273.3|3979
1722448500000|2024-07-31 17:55:00|19296.6|19295.6|19286.8|19285.8|19298.1|19297.1|19272.8|19271.8|2438
1722448800000|2024-07-31 18:00:00|19289.5|19288.5|19286.8|19285.8|19302.5|19301.5|19254.8|19253.8|5489
1722449100000|2024-07-31 18:05:00|19286.5|19285.5|19297.6|19296.6|19325.5|19324.5|19285.3|19284.3|6009
1722449400000|2024-07-31 18:10:00|19296.7|19295.7|19307.1|19306.1|19314.6|19313.6|19290.8|19289.8|3433
1722449700000|2024-07-31 18:15:00|19306.6|19305.6|19328.2|19327.2|19331.2|19330.2|19304.2|19303.2|3628
1722450000000|2024-07-31 18:20:00|19327|19326|19333.3|19332.3|19335.5|19334.5|19313|19312|3222
1722450300000|2024-07-31 18:25:00|19332.8|19331.8|19329.8|19328.8|19340.5|19339.5|19325.2|19324.2|3241
1722450600000|2024-07-31 18:30:00|19330.4|19329.4|19361|19360|19384.4|19383.4|19330.4|19329.4|7322
1722450900000|2024-07-31 18:35:00|19360.2|19359.2|19343|19342|19365.5|19364.5|19300.8|19299.8|10115
1722451200000|2024-07-31 18:40:00|19342.9|19341.9|19394.4|19393.4|19396.3|19395.3|19341.5|19340.5|7706
1722451500000|2024-07-31 18:45:00|19394.2|19393.2|19419|19418|19422.3|19421.3|19376.9|19375.9|7175
1722451800000|2024-07-31 18:50:00|19419.3|19418.3|19408.7|19407.7|19427.5|19426.5|19398.8|19397.8|7081
1722452100000|2024-07-31 18:55:00|19407.9|19406.9|19412.4|19411.4|19420|19419|19388.9|19387.9|5306
1722452400000|2024-07-31 19:00:00|19411.3|19410.3|19379.9|19378.9|19429.9|19428.9|19377.1|19376.1|6624
1722452700000|2024-07-31 19:05:00|19379.4|19378.4|19394.3|19393.3|19419.8|19418.8|19378.1|19377.1|6089
1722453000000|2024-07-31 19:10:00|19393.6|19392.6|19392.6|19391.6|19415.2|19414.2|19381.7|19380.7|5705
1722453300000|2024-07-31 19:15:00|19394.1|19393.1|19337.4|19336.4|19425.9|19424.9|19330.6|19329.6|8977
1722453600000|2024-07-31 19:20:00|19339.7|19338.7|19323.4|19322.4|19384.8|19383.8|19323.1|19322.1|8526
1722453900000|2024-07-31 19:25:00|19323.8|19322.8|19295.2|19294.2|19345.6|19344.6|19274.7|19273.7|10678
1722454200000|2024-07-31 19:30:00|19295|19294|19328|19327|19345.4|19344.4|19280.5|19279.5|9072
1722454500000|2024-07-31 19:35:00|19328.5|19327.5|19353.2|19352.2|19372.3|19371.3|19327.5|19326.5|7108
1722454800000|2024-07-31 19:40:00|19353.3|19352.3|19399.8|19398.8|19411|19410|19349.7|19348.7|7638
1722455100000|2024-07-31 19:45:00|19399.1|19398.1|19371.1|19370.1|19412.5|19411.5|19353.1|19352.1|7175
1722455400000|2024-07-31 19:50:00|19370.8|19369.8|19367.3|19366.3|19396.2|19395.2|19309.5|19308.5|13466
1722455700000|2024-07-31 19:55:00|19366.7|19365.7|19354.6|19353.6|19387.5|19386.5|19335.8|19334.8|26012
1722456000000|2024-07-31 20:00:00|19355.1|19353.1|19399.7|19397.7|19436|19434|19348.7|19346.7|11902
1722456300000|2024-07-31 20:05:00|19399.3|19397.3|19443.2|19441.2|19503.1|19501.1|19399.3|19397.3|8824
1722456600000|2024-07-31 20:10:00|19443|19441|19398.1|19396.1|19446.2|19444.2|19384.7|19382.7|3886
1722456900000|2024-07-31 20:15:00|19398.5|19396.5|19404|19402|19431.2|19429.2|19393.1|19391.1|2619
1722457200000|2024-07-31 20:20:00|19403.8|19401.8|19410.6|19408.6|19424.3|19422.3|19401|19399|1502
1722457500000|2024-07-31 20:25:00|19410.5|19408.5|19432.3|19430.3|19436.3|19434.3|19404.1|19402.1|1382
1722457800000|2024-07-31 20:30:00|19432.5|19430.5|19443.1|19441.1|19461.7|19459.7|19430.6|19428.6|2124
1722458100000|2024-07-31 20:35:00|19443|19441|19436.2|19434.2|19448.8|19446.8|19434.6|19432.6|769
1722458400000|2024-07-31 20:40:00|19436.1|19434.1|19444.7|19442.7|19452.7|19450.7|19432.8|19430.8|940
1722458700000|2024-07-31 20:45:00|19444.8|19442.8|19436.7|19434.7|19445.5|19443.5|19433.3|19431.3|685
1722459000000|2024-07-31 20:50:00|19436.8|19434.8|19436.5|19434.5|19443.3|19441.3|19435.1|19433.1|554
1722459300000|2024-07-31 20:55:00|19436.3|19434.3|19443.1|19438.1|19443.6|19441.6|19435.1|19433.1|675
1722459600000|2024-07-31 21:00:00|19443|19438|19434.7|19429.7|19443.9|19438.9|19433.1|19428.1|0
1722459900000|2024-07-31 21:05:00|19433.3|19428.3|19435.8|19430.8|19436.9|19431.9|19433|19428|0
1722460200000|2024-07-31 21:10:00|19436.9|19431.9|19445.9|19440.9|19446|19441|19436.7|19431.7|0
1722460500000|2024-07-31 21:15:00|19446|19441|19445.7|19440.7|19450.5|19445.5|19444.5|19439.5|0
1722460800000|2024-07-31 21:20:00|19445.6|19440.6|19440.8|19435.8|19445.8|19440.8|19436.8|19431.8|0
1722461100000|2024-07-31 21:25:00|19440.1|19435.1|19437.7|19432.7|19440.7|19435.7|19435.6|19430.6|0
1722461400000|2024-07-31 21:30:00|19437.8|19432.8|19433.7|19428.7|19438.7|19433.7|19432.3|19427.3|0
1722461700000|2024-07-31 21:35:00|19433.6|19428.6|19436.9|19431.9|19437.2|19432.2|19432.2|19427.2|0
1722462000000|2024-07-31 21:40:00|19437.2|19432.2|19440.4|19435.4|19443.2|19438.2|19437.2|19432.2|0
1722462300000|2024-07-31 21:45:00|19440.3|19435.3|19440|19435|19441.4|19436.4|19440|19435|0
1722462600000|2024-07-31 21:50:00|19439.8|19434.8|19448.6|19443.6|19448.7|19443.7|19439.6|19434.6|0
1722462900000|2024-07-31 21:55:00|19448.7|19443.7|19449.1|19444.1|19452|19447|19445.5|19440.5|0
1722463200000|2024-07-31 22:00:00|19455.3|19453.3|19486.8|19484.8|19487.7|19485.7|19442|19440|1647
1722463500000|2024-07-31 22:05:00|19487|19485|19500.4|19498.4|19506.1|19504.1|19483.3|19481.3|863
1722463800000|2024-07-31 22:10:00|19500.7|19498.7|19498.9|19496.9|19504.7|19502.7|19488|19486|628
1722464100000|2024-07-31 22:15:00|19499.7|19497.7|19498.6|19496.6|19504.2|19502.2|19493.7|19491.7|473
1722464400000|2024-07-31 22:20:00|19498|19496|19494.1|19492.1|19500.9|19498.9|19493.5|19491.5|439
1722464700000|2024-07-31 22:25:00|19494.4|19492.4|19490.4|19488.4|19495.9|19493.9|19480.9|19478.9|515
1722465000000|2024-07-31 22:30:00|19490.5|19488.5|19482.9|19480.9|19491.1|19489.1|19479.1|19477.1|435
1722465300000|2024-07-31 22:35:00|19483|19481|19471|19469|19501.2|19499.2|19465.5|19463.5|896
1722465600000|2024-07-31 22:40:00|19471.1|19469.1|19478.7|19476.7|19482.1|19480.1|19470|19468|517
1722465900000|2024-07-31 22:45:00|19479.6|19477.6|19483|19481|19486.5|19484.5|19476.6|19474.6|307
1722466200000|2024-07-31 22:50:00|19482.9|19480.9|19493.5|19491.5|19502.7|19500.7|19482.5|19480.5|697
1722466500000|2024-07-31 22:55:00|19493.6|19491.6|19495.4|19493.4|19496.9|19494.9|19488.7|19486.7|322
1722466800000|2024-07-31 23:00:00|19495.1|19493.1|19500|19498|19504.4|19502.4|19495.1|19493.1|545
1722467100000|2024-07-31 23:05:00|19500.1|19498.1|19500.2|19498.2|19502.2|19500.2|19494.4|19492.4|313
1722467400000|2024-07-31 23:10:00|19500.4|19498.4|19519.4|19517.4|19521.4|19519.4|19500.4|19498.4|1042
1722467700000|2024-07-31 23:15:00|19519.5|19517.5|19528.9|19526.9|19535.9|19533.9|19516.4|19514.4|1425
1722468000000|2024-07-31 23:20:00|19529|19527|19527.7|19525.7|19532.7|19530.7|19524.5|19522.5|598
1722468300000|2024-07-31 23:25:00|19527.6|19525.6|19538.6|19536.6|19541.7|19539.7|19521.7|19519.7|668
1722468600000|2024-07-31 23:30:00|19538.5|19536.5|19539.4|19537.4|19543.9|19541.9|19535.9|19533.9|416
1722468900000|2024-07-31 23:35:00|19539.5|19537.5|19546.2|19544.2|19548.2|19546.2|19539.4|19537.4|592
1722469200000|2024-07-31 23:40:00|19546.1|19544.1|19545.4|19543.4|19546.7|19544.7|19540.5|19538.5|261
1722469500000|2024-07-31 23:45:00|19545.2|19543.2|19536.4|19534.4|19547.6|19545.6|19534.7|19532.7|442
1722469800000|2024-07-31 23:50:00|19536.5|19534.5|19535.7|19533.7|19542.6|19540.6|19534.4|19532.4|411
1722470100000|2024-07-31 23:55:00|19535.9|19533.9|19536.6|19534.6|19540|19538|19533.2|19531.2|649
1722470400000|2024-08-01 00:00:00|19537.5|19535.5|19547.9|19545.9|19556.1|19554.1|19530.7|19528.7|1551
1722470700000|2024-08-01 00:05:00|19547.7|19545.7|19558.1|19556.1|19558.2|19556.2|19546|19544|584
1722471000000|2024-08-01 00:10:00|19558|19556|19573.6|19571.6|19578.9|19576.9|19553.9|19551.9|1384
1722471300000|2024-08-01 00:15:00|19573.4|19571.4|19557.1|19555.1|19578.4|19576.4|19554.7|19552.7|1026
1722471600000|2024-08-01 00:20:00|19557.2|19555.2|19565.5|19563.5|19568|19566|19554.6|19552.6|543
1722471900000|2024-08-01 00:25:00|19565.6|19563.6|19557|19555|19565.6|19563.6|19553|19551|688
1722472200000|2024-08-01 00:30:00|19557.1|19555.1|19545.9|19543.9|19560.1|19558.1|19538.4|19536.4|1203
1722472500000|2024-08-01 00:35:00|19545.7|19543.7|19528.2|19526.2|19548|19546|19516.1|19514.1|1336
1722472800000|2024-08-01 00:40:00|19527.6|19525.6|19544.7|19542.7|19546|19544|19521.5|19519.5|578
1722473100000|2024-08-01 00:45:00|19544.9|19542.9|19535|19533|19544.9|19542.9|19534|19532|551
1722473400000|2024-08-01 00:50:00|19534.9|19532.9|19527.7|19525.7|19535.4|19533.4|19526.1|19524.1|550
1722473700000|2024-08-01 00:55:00|19527.9|19525.9|19508|19506|19529.4|19527.4|19502.5|19500.5|926
1722474000000|2024-08-01 01:00:00|19508.1|19506.1|19519.6|19517.6|19528|19526|19504.6|19502.6|803
1722474300000|2024-08-01 01:05:00|19519.5|19517.5|19498.1|19496.1|19521|19519|19496.9|19494.9|710
1722474600000|2024-08-01 01:10:00|19498|19496|19506.6|19504.6|19507.6|19505.6|19486.2|19484.2|987
1722474900000|2024-08-01 01:15:00|19506.9|19504.9|19503.5|19501.5|19507|19505|19497.2|19495.2|457
1722475200000|2024-08-01 01:20:00|19502.9|19500.9|19518.7|19516.7|19521.4|19519.4|19502.6|19500.6|659
1722475500000|2024-08-01 01:25:00|19518.9|19516.9|19497.2|19495.2|19519.4|19517.4|19496|19494|924
1722475800000|2024-08-01 01:30:00|19497.7|19495.7|19508.1|19506.1|19513.9|19511.9|19497.5|19495.5|823
1722476100000|2024-08-01 01:35:00|19508|19506|19504.5|19502.5|19512.4|19510.4|19497.6|19495.6|879
1722476400000|2024-08-01 01:40:00|19504.7|19502.7|19502.4|19500.4|19510.1|19508.1|19499.5|19497.5|516
1722476700000|2024-08-01 01:45:00|19502.2|19500.2|19494.4|19492.4|19503.4|19501.4|19482.4|19480.4|685
1722477000000|2024-08-01 01:50:00|19494.5|19492.5|19494.9|19492.9|19498.6|19496.6|19486|19484|608
1722477300000|2024-08-01 01:55:00|19495|19493|19499.6|19497.6|19502.4|19500.4|19493.5|19491.5|355
1722477600000|2024-08-01 02:00:00|19500|19498|19494.2|19492.2|19501.6|19499.6|19493.4|19491.4|475
1722477900000|2024-08-01 02:05:00|19494.4|19492.4|19499|19497|19500.5|19498.5|19489.4|19487.4|327
1722478200000|2024-08-01 02:10:00|19499.1|19497.1|19492.4|19490.4|19500|19498|19485.4|19483.4|349
1722478500000|2024-08-01 02:15:00|19492.5|19490.5|19498.7|19496.7|19499.2|19497.2|19487.2|19485.2|449
1722478800000|2024-08-01 02:20:00|19498.9|19496.9|19516|19514|19522.4|19520.4|19498.7|19496.7|1425
1722479100000|2024-08-01 02:25:00|19515.9|19513.9|19517.5|19515.5|19521|19519|19513.4|19511.4|826
1722479400000|2024-08-01 02:30:00|19517.6|19515.6|19512|19510|19517.7|19515.7|19508.7|19506.7|401
1722479700000|2024-08-01 02:35:00|19511.9|19509.9|19525.9|19523.9|19527.7|19525.7|19510.5|19508.5|549
1722480000000|2024-08-01 02:40:00|19525.7|19523.7|19530.4|19528.4|19531.9|19529.9|19519.4|19517.4|405
1722480300000|2024-08-01 02:45:00|19530.5|19528.5|19532.4|19530.4|19537.5|19535.5|19529.6|19527.6|499
1722480600000|2024-08-01 02:50:00|19532.5|19530.5|19524.6|19522.6|19534|19532|19518.7|19516.7|542
1722480900000|2024-08-01 02:55:00|19524.7|19522.7|19529.7|19527.7|19531.4|19529.4|19520.2|19518.2|335
1722481200000|2024-08-01 03:00:00|19529.6|19527.6|19532.5|19530.5|19532.5|19530.5|19523.4|19521.4|357
1722481500000|2024-08-01 03:05:00|19532.6|19530.6|19538.6|19536.6|19539.7|19537.7|19532.1|19530.1|446
1722481800000|2024-08-01 03:10:00|19538.4|19536.4|19533.1|19531.1|19542.2|19540.2|19532.9|19530.9|353
1722482100000|2024-08-01 03:15:00|19533|19531|19530.2|19528.2|19537.4|19535.4|19527.5|19525.5|411
1722482400000|2024-08-01 03:20:00|19530.1|19528.1|19532.2|19530.2|19532.7|19530.7|19526.5|19524.5|272
1722482700000|2024-08-01 03:25:00|19532.1|19530.1|19540.2|19538.2|19542.4|19540.4|19531|19529|351
1722483000000|2024-08-01 03:30:00|19540.1|19538.1|19538.5|19536.5|19542|19540|19533.4|19531.4|295
1722483300000|2024-08-01 03:35:00|19538.4|19536.4|19532.6|19530.6|19539|19537|19532.6|19530.6|261
1722483600000|2024-08-01 03:40:00|19532.1|19530.1|19537.5|19535.5|19537.9|19535.9|19529.4|19527.4|180
1722483900000|2024-08-01 03:45:00|19537.6|19535.6|19537.4|19535.4|19540.6|19538.6|19534.6|19532.6|221
1722484200000|2024-08-01 03:50:00|19537.5|19535.5|19539.2|19537.2|19540.7|19538.7|19533.2|19531.2|177
1722484500000|2024-08-01 03:55:00|19539.1|19537.1|19544.9|19542.9|19549.6|19547.6|19536.4|19534.4|445
1722484800000|2024-08-01 04:00:00|19544.7|19542.7|19538.4|19536.4|19547.9|19545.9|19536|19534|383
1722485100000|2024-08-01 04:05:00|19538.5|19536.5|19542.9|19540.9|19545.2|19543.2|19538.4|19536.4|161
1722485400000|2024-08-01 04:10:00|19543|19541|19542|19540|19544.4|19542.4|19539.9|19537.9|159
1722485700000|2024-08-01 04:15:00|19542.1|19540.1|19545.6|19543.6|19548.5|19546.5|19542.1|19540.1|291
1722486000000|2024-08-01 04:20:00|19545.7|19543.7|19546|19544|19546.4|19544.4|19543|19541|139
1722486300000|2024-08-01 04:25:00|19546.1|19544.1|19541.5|19539.5|19546.4|19544.4|19541.5|19539.5|138
1722486600000|2024-08-01 04:30:00|19541.4|19539.4|19536.5|19534.5|19542.7|19540.7|19534.5|19532.5|264
1722486900000|2024-08-01 04:35:00|19536.2|19534.2|19528.7|19526.7|19539.1|19537.1|19528.1|19526.1|259
1722487200000|2024-08-01 04:40:00|19529.1|19527.1|19524.5|19522.5|19529.1|19527.1|19521.7|19519.7|282
1722487500000|2024-08-01 04:45:00|19524.4|19522.4|19527.4|19525.4|19528.9|19526.9|19522.4|19520.4|174
1722487800000|2024-08-01 04:50:00|19527.2|19525.2|19523.9|19521.9|19528.4|19526.4|19519.2|19517.2|180
1722488100000|2024-08-01 04:55:00|19524|19522|19530.1|19528.1|19531|19529|19524|19522|227
1722488400000|2024-08-01 05:00:00|19530.2|19528.2|19514.6|19512.6|19531.6|19529.6|19513.4|19511.4|528
1722488700000|2024-08-01 05:05:00|19514.7|19512.7|19523.5|19521.5|19525.6|19523.6|19514.7|19512.7|283
1722489000000|2024-08-01 05:10:00|19523.6|19521.6|19523.6|19521.6|19528.4|19526.4|19519.1|19517.1|234
1722489300000|2024-08-01 05:15:00|19523.7|19521.7|19525.1|19523.1|19528|19526|19519.6|19517.6|192
1722489600000|2024-08-01 05:20:00|19525|19523|19522.9|19520.9|19529.2|19527.2|19521.6|19519.6|166
1722489900000|2024-08-01 05:25:00|19522.7|19520.7|19526.2|19524.2|19526.2|19524.2|19522.1|19520.1|117
1722490200000|2024-08-01 05:30:00|19526|19524|19531.9|19529.9|19531.9|19529.9|19521.1|19519.1|270
1722490500000|2024-08-01 05:35:00|19532.4|19530.4|19529|19527|19533.2|19531.2|19525.4|19523.4|350
1722490800000|2024-08-01 05:40:00|19529.1|19527.1|19534.2|19532.2|19536.6|19534.6|19525.5|19523.5|288
1722491100000|2024-08-01 05:45:00|19534.4|19532.4|19534|19532|19535.1|19533.1|19528.5|19526.5|217
1722491400000|2024-08-01 05:50:00|19534.1|19532.1|19538.2|19536.2|19538.4|19536.4|19532.4|19530.4|286
1722491700000|2024-08-01 05:55:00|19538.4|19536.4|19551.2|19549.2|19552.6|19550.6|19536.4|19534.4|624
1722492000000|2024-08-01 06:00:00|19551|19549|19492|19490|19552.5|19550.5|19488.4|19486.4|2162
1722492300000|2024-08-01 06:05:00|19492.7|19490.7|19477.1|19475.1|19496.2|19494.2|19464.6|19462.6|1913
1722492600000|2024-08-01 06:10:00|19477.2|19475.2|19487.5|19485.5|19488.4|19486.4|19467.6|19465.6|1132
1722492900000|2024-08-01 06:15:00|19487.6|19485.6|19485.5|19483.5|19494.9|19492.9|19478.4|19476.4|720
1722493200000|2024-08-01 06:20:00|19485.4|19483.4|19480.9|19478.9|19486.6|19484.6|19475.1|19473.1|643
1722493500000|2024-08-01 06:25:00|19481|19479|19476.4|19474.4|19486.1|19484.1|19475.4|19473.4|525
1722493800000|2024-08-01 06:30:00|19476.2|19474.2|19489.7|19487.7|19500.9|19498.9|19476.1|19474.1|938
1722494100000|2024-08-01 06:35:00|19488.9|19486.9|19499.4|19497.4|19500|19498|19483.7|19481.7|616
1722494400000|2024-08-01 06:40:00|19499.7|19497.7|19503.7|19501.7|19504.1|19502.1|19486.2|19484.2|623
1722494700000|2024-08-01 06:45:00|19503.9|19501.9|19497.1|19495.1|19506.5|19504.5|19495.7|19493.7|440
1722495000000|2024-08-01 06:50:00|19497|19495|19480.2|19478.2|19497|19495|19476.4|19474.4|633
1722495300000|2024-08-01 06:55:00|19480.4|19478.4|19454.9|19452.9|19480.6|19478.6|19446.6|19444.6|1695
1722495600000|2024-08-01 07:00:00|19455.4|19453.4|19462.7|19460.7|19468.4|19466.4|19450.1|19448.1|1277
1722495900000|2024-08-01 07:05:00|19462.9|19460.9|19497.7|19495.7|19501.7|19499.7|19462.6|19460.6|1543
1722496200000|2024-08-01 07:10:00|19497.9|19495.9|19497.7|19495.7|19506.2|19504.2|19488.1|19486.1|933
1722496500000|2024-08-01 07:15:00|19497.9|19495.9|19517.9|19515.9|19518.2|19516.2|19495.4|19493.4|984
1722496800000|2024-08-01 07:20:00|19517.7|19515.7|19518.2|19516.2|19522.7|19520.7|19509|19507|896
1722497100000|2024-08-01 07:25:00|19518.7|19516.7|19503.6|19501.6|19520.1|19518.1|19500.4|19498.4|1144
1722497400000|2024-08-01 07:30:00|19504.6|19502.6|19494.5|19492.5|19504.7|19502.7|19487.4|19485.4|967
1722497700000|2024-08-01 07:35:00|19494.4|19492.4|19512.2|19510.2|19513.4|19511.4|19494.2|19492.2|760
1722498000000|2024-08-01 07:40:00|19512.1|19510.1|19503|19501|19515.2|19513.2|19484.6|19482.6|1060
1722498300000|2024-08-01 07:45:00|19502.6|19500.6|19507.7|19505.7|19509.9|19507.9|19490.1|19488.1|619
1722498600000|2024-08-01 07:50:00|19507.9|19505.9|19486.6|19484.6|19520.7|19518.7|19483.1|19481.1|952
1722498900000|2024-08-01 07:55:00|19486.5|19484.5|19478.9|19476.9|19492.7|19490.7|19466.4|19464.4|1136
1722499200000|2024-08-01 08:00:00|19477|19475|19465.4|19463.4|19485.1|19483.1|19456|19454|1493
1722499500000|2024-08-01 08:05:00|19465.5|19463.5|19419.1|19417.1|19465.6|19463.6|19416.9|19414.9|2176
1722499800000|2024-08-01 08:10:00|19419|19417|19388.7|19386.7|19422|19420|19371.2|19369.2|3792
1722500100000|2024-08-01 08:15:00|19388.6|19386.6|19404.5|19402.5|19422.2|19420.2|19384.1|19382.1|1937
1722500400000|2024-08-01 08:20:00|19404.6|19402.6|19399.9|19397.9|19409.4|19407.4|19378.1|19376.1|1787
1722500700000|2024-08-01 08:25:00|19399.1|19397.1|19408|19406|19410.7|19408.7|19380.4|19378.4|1173
1722501000000|2024-08-01 08:30:00|19407.9|19405.9|19421.6|19419.6|19423.6|19421.6|19387.6|19385.6|1143
1722501300000|2024-08-01 08:35:00|19421.7|19419.7|19387|19385|19423.9|19421.9|19383|19381|1180
1722501600000|2024-08-01 08:40:00|19386.9|19384.9|19393.6|19391.6|19397.6|19395.6|19365.7|19363.7|1806
1722501900000|2024-08-01 08:45:00|19392.6|19390.6|19393.7|19391.7|19398|19396|19377.2|19375.2|841
1722502200000|2024-08-01 08:50:00|19393.6|19391.6|19386.7|19384.7|19404.4|19402.4|19381.2|19379.2|1402
1722502500000|2024-08-01 08:55:00|19386.6|19384.6|19384.4|19382.4|19392.2|19390.2|19373|19371|980
1722502800000|2024-08-01 09:00:00|19384.9|19382.9|19406.2|19404.2|19407.2|19405.2|19377.1|19375.1|874
1722503100000|2024-08-01 09:05:00|19406.4|19404.4|19414.5|19412.5|19415|19413|19398.4|19396.4|1005
1722503400000|2024-08-01 09:10:00|19414.4|19412.4|19438|19436|19438|19436|19410.4|19408.4|1544
1722503700000|2024-08-01 09:15:00|19437.5|19435.5|19438.2|19436.2|19442.9|19440.9|19424.5|19422.5|1105
1722504000000|2024-08-01 09:20:00|19438.1|19436.1|19433.6|19431.6|19442.6|19440.6|19423.7|19421.7|934
1722504300000|2024-08-01 09:25:00|19433.5|19431.5|19418|19416|19434|19432|19412.9|19410.9|664
1722504600000|2024-08-01 09:30:00|19418.1|19416.1|19431.2|19429.2|19437.2|19435.2|19411.4|19409.4|719
1722504900000|2024-08-01 09:35:00|19430.4|19428.4|19452.1|19450.1|19452.6|19450.6|19429.4|19427.4|1042
1722505200000|2024-08-01 09:40:00|19452|19450|19454.4|19452.4|19456.4|19454.4|19446|19444|714
1722505500000|2024-08-01 09:45:00|19454.2|19452.2|19456.5|19454.5|19458|19456|19446.6|19444.6|596
1722505800000|2024-08-01 09:50:00|19456.1|19454.1|19462.1|19460.1|19462.1|19460.1|19454.1|19452.1|757
1722506100000|2024-08-01 09:55:00|19461|19459|19449.6|19447.6|19461.4|19459.4|19446.1|19444.1|608
1722506400000|2024-08-01 10:00:00|19449.7|19447.7|19455|19453|19466.4|19464.4|19444.7|19442.7|776
1722506700000|2024-08-01 10:05:00|19454.9|19452.9|19453.9|19451.9|19457.7|19455.7|19443.4|19441.4|646
1722507000000|2024-08-01 10:10:00|19453.7|19451.7|19440.2|19438.2|19453.7|19451.7|19439.7|19437.7|614
1722507300000|2024-08-01 10:15:00|19440.1|19438.1|19449.4|19447.4|19450.7|19448.7|19438.9|19436.9|622
1722507600000|2024-08-01 10:20:00|19449.2|19447.2|19444.2|19442.2|19451.4|19449.4|19442.1|19440.1|435
1722507900000|2024-08-01 10:25:00|19444.4|19442.4|19459.5|19457.5|19460.4|19458.4|19441.1|19439.1|461
1722508200000|2024-08-01 10:30:00|19459.6|19457.6|19437.9|19435.9|19461|19459|19435|19433|858
1722508500000|2024-08-01 10:35:00|19437.7|19435.7|19433.9|19431.9|19440.1|19438.1|19419.1|19417.1|1101
1722508800000|2024-08-01 10:40:00|19434|19432|19441.2|19439.2|19444.2|19442.2|19421.4|19419.4|770
1722509100000|2024-08-01 10:45:00|19441.4|19439.4|19450.1|19448.1|19452.1|19450.1|19436.2|19434.2|610
1722509400000|2024-08-01 10:50:00|19451.1|19449.1|19448.1|19446.1|19455.1|19453.1|19443.9|19441.9|500
1722509700000|2024-08-01 10:55:00|19448|19446|19453.2|19451.2|19456.2|19454.2|19439|19437|551
1722510000000|2024-08-01 11:00:00|19448.4|19446.4|19466.6|19464.6|19469|19467|19446.7|19444.7|1281
1722510300000|2024-08-01 11:05:00|19466.5|19464.5|19470|19468|19477|19475|19464.5|19462.5|1508
1722510600000|2024-08-01 11:10:00|19469.9|19467.9|19475.4|19473.4|19478.9|19476.9|19462.4|19460.4|1319
1722510900000|2024-08-01 11:15:00|19475.2|19473.2|19482.9|19480.9|19485.4|19483.4|19474.1|19472.1|1109
1722511200000|2024-08-01 11:20:00|19483|19481|19474.6|19472.6|19485.4|19483.4|19467.6|19465.6|796
1722511500000|2024-08-01 11:25:00|19474.7|19472.7|19488.6|19486.6|19491.5|19489.5|19474|19472|992
1722511800000|2024-08-01 11:30:00|19488.7|19486.7|19483.4|19481.4|19489.4|19487.4|19473.7|19471.7|795
1722512100000|2024-08-01 11:35:00|19483.1|19481.1|19482.6|19480.6|19488.6|19486.6|19479.7|19477.7|596
1722512400000|2024-08-01 11:40:00|19482.5|19480.5|19485.7|19483.7|19492.4|19490.4|19482.1|19480.1|888
1722512700000|2024-08-01 11:45:00|19485.6|19483.6|19463.4|19461.4|19487.7|19485.7|19462.7|19460.7|1390
1722513000000|2024-08-01 11:50:00|19464.1|19462.1|19452.7|19450.7|19464.1|19462.1|19444.4|19442.4|2175
1722513300000|2024-08-01 11:55:00|19453.2|19451.2|19435|19433|19455|19453|19430.9|19428.9|1354
1722513600000|2024-08-01 12:00:00|19435.1|19433.1|19452.6|19450.6|19452.6|19450.6|19428.4|19426.4|1851
1722513900000|2024-08-01 12:05:00|19452.7|19450.7|19457|19455|19458.1|19456.1|19445.6|19443.6|799
1722514200000|2024-08-01 12:10:00|19457.2|19455.2|19457.5|19455.5|19461.6|19459.6|19450.1|19448.1|930
1722514500000|2024-08-01 12:15:00|19458.6|19456.6|19470.5|19468.5|19477.6|19475.6|19458.1|19456.1|1083
1722514800000|2024-08-01 12:20:00|19470.6|19468.6|19486.9|19484.9|19487.7|19485.7|19466.5|19464.5|1164
1722515100000|2024-08-01 12:25:00|19486.7|19484.7|19475.5|19473.5|19486.7|19484.7|19474.4|19472.4|969
1722515400000|2024-08-01 12:30:00|19480.7|19478.7|19486.9|19484.9|19507.5|19505.5|19457.9|19455.9|3675
1722515700000|2024-08-01 12:35:00|19486.7|19484.7|19469|19467|19486.7|19484.7|19467.7|19465.7|1461
1722516000000|2024-08-01 12:40:00|19468.5|19466.5|19453.5|19451.5|19470.9|19468.9|19446.9|19444.9|2358
1722516300000|2024-08-01 12:45:00|19453.6|19451.6|19453.7|19451.7|19469.5|19467.5|19447.4|19445.4|1739
1722516600000|2024-08-01 12:50:00|19453.9|19451.9|19458.1|19456.1|19469.9|19467.9|19448.7|19446.7|1520
1722516900000|2024-08-01 12:55:00|19458.2|19456.2|19457|19455|19458.6|19456.6|19442.4|19440.4|1239
1722517200000|2024-08-01 13:00:00|19457.1|19455.1|19455|19453|19465.7|19463.7|19449.5|19447.5|1156
1722517500000|2024-08-01 13:05:00|19454.9|19452.9|19422.4|19420.4|19458.9|19456.9|19415.6|19413.6|3440
1722517800000|2024-08-01 13:10:00|19422.5|19420.5|19414.9|19412.9|19426.7|19424.7|19413.7|19411.7|2089
1722518100000|2024-08-01 13:15:00|19414.7|19412.7|19395.4|19393.4|19419.4|19417.4|19390.1|19388.1|2826
1722518400000|2024-08-01 13:20:00|19395.5|19393.5|19388|19386|19406.5|19404.5|19386.7|19384.7|2484
1722518700000|2024-08-01 13:25:00|19381.6|19379.6|19385.4|19383.4|19405.2|19403.2|19378.4|19376.4|5283
1722519000000|2024-08-01 13:30:00|19384.9|19383.9|19418.4|19417.4|19422|19421|19373.9|19372.9|24190
1722519300000|2024-08-01 13:35:00|19418|19417|19423.7|19422.7|19429|19428|19365.4|19364.4|17427
1722519600000|2024-08-01 13:40:00|19424|19423|19491.6|19490.6|19496.4|19495.4|19417|19416|12780
1722519900000|2024-08-01 13:45:00|19490.6|19489.6|19509.2|19508.2|19523.9|19522.9|19485.6|19484.6|17669
1722520200000|2024-08-01 13:50:00|19511.4|19510.4|19488.9|19487.9|19512.2|19511.2|19458.6|19457.6|14642
1722520500000|2024-08-01 13:55:00|19490.1|19489.1|19504.7|19503.7|19541.2|19540.2|19484.2|19483.2|11409
1722520800000|2024-08-01 14:00:00|19506.1|19505.1|19466.6|19465.6|19527.1|19526.1|19463.1|19462.1|14039
1722521100000|2024-08-01 14:05:00|19466.4|19465.4|19427|19426|19478.4|19477.4|19406.6|19405.6|13797
1722521400000|2024-08-01 14:10:00|19426|19425|19437.4|19436.4|19473.2|19472.2|19418|19417|9643
1722521700000|2024-08-01 14:15:00|19436.6|19435.6|19399.5|19398.5|19444|19443|19388|19387|10653
1722522000000|2024-08-01 14:20:00|19400.5|19399.5|19364.2|19363.2|19410.9|19409.9|19322.4|19321.4|17598
1722522300000|2024-08-01 14:25:00|19364.7|19363.7|19305.7|19304.7|19373.9|19372.9|19305.5|19304.5|10464
1722522600000|2024-08-01 14:30:00|19306.5|19305.5|19323.7|19322.7|19331.2|19330.2|19281.1|19280.1|12925
1722522900000|2024-08-01 14:35:00|19324.1|19323.1|19296.2|19295.2|19325|19324|19266.9|19265.9|10405
1722523200000|2024-08-01 14:40:00|19297.2|19296.2|19260.5|19259.5|19307.1|19306.1|19250.7|19249.7|8809
1722523500000|2024-08-01 14:45:00|19261.2|19260.2|19198.2|19197.2|19261.2|19260.2|19189.7|19188.7|11667
1722523800000|2024-08-01 14:50:00|19197.2|19196.2|19227.5|19226.5|19248.7|19247.7|19196|19195|10592
1722524100000|2024-08-01 14:55:00|19227|19226|19203|19202|19246.6|19245.6|19196.6|19195.6|7958
1722524400000|2024-08-01 15:00:00|19202.4|19201.4|19136.4|19135.4|19216.5|19215.5|19134.6|19133.6|11204
1722524700000|2024-08-01 15:05:00|19135.5|19134.5|19125.2|19124.2|19158.7|19157.7|19111.2|19110.2|11271
1722525000000|2024-08-01 15:10:00|19126.3|19125.3|19140.7|19139.7|19159.9|19158.9|19119.9|19118.9|9498
1722525300000|2024-08-01 15:15:00|19140.9|19139.9|19154.9|19153.9|19176.2|19175.2|19135.9|19134.9|9139
1722525600000|2024-08-01 15:20:00|19156.2|19155.2|19144.1|19143.1|19173.8|19172.8|19120.9|19119.9|7133
1722525900000|2024-08-01 15:25:00|19143.8|19142.8|19130.4|19129.4|19168.7|19167.7|19122.2|19121.2|6705
1722526200000|2024-08-01 15:30:00|19130.1|19129.1|19108.7|19107.7|19147.6|19146.6|19101.6|19100.6|10096
1722526500000|2024-08-01 15:35:00|19109.4|19108.4|19084.2|19083.2|19113.6|19112.6|19083.4|19082.4|7390
1722526800000|2024-08-01 15:40:00|19085.1|19084.1|19026.7|19025.7|19086.9|19085.9|19021.6|19020.6|14908
1722527100000|2024-08-01 15:45:00|19027.3|19026.3|19039.6|19038.6|19044.7|19043.7|19012.6|19011.6|9551
1722527400000|2024-08-01 15:50:00|19037.1|19036.1|19047.9|19046.9|19073.9|19072.9|19031.1|19030.1|9841
1722527700000|2024-08-01 15:55:00|19046.3|19045.3|19026.8|19025.8|19072.1|19071.1|19023.6|19022.6|6344
1722528000000|2024-08-01 16:00:00|19028.3|19027.3|19061.6|19060.6|19070.9|19069.9|19019.3|19018.3|8583
1722528300000|2024-08-01 16:05:00|19061.2|19060.2|19075.3|19074.3|19101.4|19100.4|19046.7|19045.7|8890
1722528600000|2024-08-01 16:10:00|19074.6|19073.6|19085.8|19084.8|19087.6|19086.6|19059.4|19058.4|4770
1722528900000|2024-08-01 16:15:00|19085.7|19084.7|19051.2|19050.2|19102.3|19101.3|19045.4|19044.4|6610
1722529200000|2024-08-01 16:20:00|19051.9|19050.9|18992.2|18991.2|19060.3|19059.3|18991.9|18990.9|9540
1722529500000|2024-08-01 16:25:00|18994.3|18993.3|19018.1|19017.1|19024.8|19023.8|18983.6|18982.6|6982
1722529800000|2024-08-01 16:30:00|19017.8|19016.8|18987.6|18986.6|19021.1|19020.1|18986.9|18985.9|4635
1722530100000|2024-08-01 16:35:00|18987.8|18986.8|18963.4|18962.4|19016.8|19015.8|18963.3|18962.3|8170
1722530400000|2024-08-01 16:40:00|18963.3|18962.3|18974.1|18973.1|18978.3|18977.3|18940.8|18939.8|8125
1722530700000|2024-08-01 16:45:00|18973.3|18972.3|18983.3|18982.3|18992.3|18991.3|18964.8|18963.8|5184
1722531000000|2024-08-01 16:50:00|18983.7|18982.7|18977.8|18976.8|18983.8|18982.8|18941.4|18940.4|6069
1722531300000|2024-08-01 16:55:00|18977.6|18976.6|18957.1|18956.1|18984.2|18983.2|18951.4|18950.4|5279
1722531600000|2024-08-01 17:00:00|18957.7|18956.7|18956.6|18955.6|18974.7|18973.7|18938|18937|4876
1722531900000|2024-08-01 17:05:00|18956.5|18955.5|18916.2|18915.2|18960|18959|18905.6|18904.6|7236
1722532200000|2024-08-01 17:10:00|18917.2|18916.2|18899|18898|18922.5|18921.5|18894.8|18893.8|5353
1722532500000|2024-08-01 17:15:00|18900.2|18899.2|18879.3|18878.3|18909.6|18908.6|18877.8|18876.8|7326
1722532800000|2024-08-01 17:20:00|18879.7|18878.7|18866.2|18865.2|18888.5|18887.5|18860.8|18859.8|6759
1722533100000|2024-08-01 17:25:00|18866.1|18865.1|18881|18880|18897.7|18896.7|18853.6|18852.6|6965
1722533400000|2024-08-01 17:30:00|18881.7|18880.7|18861.8|18860.8|18885.2|18884.2|18857|18856|5085
1722533700000|2024-08-01 17:35:00|18861.7|18860.7|18806.3|18805.3|18874.2|18873.2|18806.3|18805.3|7498
1722534000000|2024-08-01 17:40:00|18807.5|18806.5|18798.5|18797.5|18816.7|18815.7|18784.5|18783.5|8186
1722534300000|2024-08-01 17:45:00|18798.7|18797.7|18794.5|18793.5|18817.7|18816.7|18786.6|18785.6|6299
1722534600000|2024-08-01 17:50:00|18794.1|18793.1|18843.7|18842.7|18846.3|18845.3|18779.2|18778.2|8910
1722534900000|2024-08-01 17:55:00|18844|18843|18885.2|18884.2|18888.3|18887.3|18817.1|18816.1|8366
1722535200000|2024-08-01 18:00:00|18885.7|18884.7|18856.6|18855.6|18900.7|18899.7|18853.2|18852.2|7830
1722535500000|2024-08-01 18:05:00|18855.6|18854.6|18836.6|18835.6|18868.8|18867.8|18834|18833|5888
1722535800000|2024-08-01 18:10:00|18836|18835|18820.1|18819.1|18858.5|18857.5|18814.3|18813.3|7315
1722536100000|2024-08-01 18:15:00|18820.8|18819.8|18788.3|18787.3|18824.5|18823.5|18781.8|18780.8|6104
1722536400000|2024-08-01 18:20:00|18789.4|18788.4|18793.4|18792.4|18826.5|18825.5|18788.5|18787.5|6006
1722536700000|2024-08-01 18:25:00|18796|18795|18785.2|18784.2|18796.6|18795.6|18764|18763|7773
1722537000000|2024-08-01 18:30:00|18783.7|18782.7|18764.2|18763.2|18792.4|18791.4|18752.1|18751.1|6301
1722537300000|2024-08-01 18:35:00|18764.1|18763.1|18783.7|18782.7|18788.6|18787.6|18758.7|18757.7|4946
1722537600000|2024-08-01 18:40:00|18784.1|18783.1|18759|18758|18808|18807|18758.1|18757.1|6741
1722537900000|2024-08-01 18:45:00|18759.2|18758.2|18739.5|18738.5|18773.4|18772.4|18736.6|18735.6|6052
1722538200000|2024-08-01 18:50:00|18738.2|18737.2|18743|18742|18776.7|18775.7|18737.7|18736.7|6500
1722538500000|2024-08-01 18:55:00|18742.5|18741.5|18759.1|18758.1|18782.2|18781.2|18740|18739|5086
1722538800000|2024-08-01 19:00:00|18758.1|18757.1|18784.1|18783.1|18793.4|18792.4|18751|18750|6719
1722539100000|2024-08-01 19:05:00|18783.2|18782.2|18783|18782|18791|18790|18757.5|18756.5|5238
1722539400000|2024-08-01 19:10:00|18782.5|18781.5|18803.5|18802.5|18829.4|18828.4|18774.5|18773.5|7933
1722539700000|2024-08-01 19:15:00|18802.7|18801.7|18819.9|18818.9|18823.6|18822.6|18781.5|18780.5|5555
1722540000000|2024-08-01 19:20:00|18819.7|18818.7|18829|18828|18835.6|18834.6|18792.5|18791.5|6708
1722540300000|2024-08-01 19:25:00|18828.7|18827.7|18844.7|18843.7|18847.1|18846.1|18814.4|18813.4|7615
1722540600000|2024-08-01 19:30:00|18844.5|18843.5|18836.4|18835.4|18877.4|18876.4|18830.5|18829.5|8849
1722540900000|2024-08-01 19:35:00|18836.5|18835.5|18880.5|18879.5|18883.9|18882.9|18834.2|18833.2|6265
1722541200000|2024-08-01 19:40:00|18879.6|18878.6|18837.1|18836.1|18880.2|18879.2|18820.1|18819.1|6976
1722541500000|2024-08-01 19:45:00|18836.1|18835.1|18895.2|18894.2|18909.6|18908.6|18834.6|18833.6|7300
1722541800000|2024-08-01 19:50:00|18894.9|18893.9|18859.8|18858.8|18932|18931|18841.2|18840.2|13968
1722542100000|2024-08-01 19:55:00|18860.2|18859.2|18895.7|18894.7|18902.7|18901.7|18851.9|18850.9|24252
1722542400000|2024-08-01 20:00:00|18894|18893|18816.3|18814.3|18910.9|18908.9|18786.9|18784.9|14458
1722542700000|2024-08-01 20:05:00|18816|18814|18817.3|18815.3|18876.2|18874.2|18813.9|18811.9|5794
1722543000000|2024-08-01 20:10:00|18815.4|18813.4|18807.9|18805.9|18821.9|18819.9|18797.4|18795.4|3356
1722543300000|2024-08-01 20:15:00|18806.8|18804.8|18784.3|18782.3|18812.8|18810.8|18782.7|18780.7|1281
1722543600000|2024-08-01 20:20:00|18784.4|18782.4|18725.3|18723.3|18789.4|18787.4|18721.8|18719.8|1933
1722543900000|2024-08-01 20:25:00|18725.7|18723.7|18761.3|18759.3|18773|18771|18725.7|18723.7|1734
1722544200000|2024-08-01 20:30:00|18760.3|18758.3|18790.3|18788.3|18839.4|18837.4|18738|18736|3976
1722544500000|2024-08-01 20:35:00|18790.5|18788.5|18786|18784|18805.3|18803.3|18767.3|18765.3|1519
1722544800000|2024-08-01 20:40:00|18785.9|18783.9|18777|18775|18788.8|18786.8|18763.4|18761.4|923
1722545100000|2024-08-01 20:45:00|18777.4|18775.4|18798.2|18796.2|18801.7|18799.7|18777.4|18775.4|806
1722545400000|2024-08-01 20:50:00|18798|18796|18812|18810|18819.5|18817.5|18797.4|18795.4|839
1722545700000|2024-08-01 20:55:00|18812.2|18810.2|18836.5|18831.5|18840.2|18838.2|18804|18802|993
1722546000000|2024-08-01 21:00:00|18836.1|18831.1|18836.9|18831.9|18850.1|18845.1|18834.7|18829.7|0
1722546300000|2024-08-01 21:05:00|18836.4|18831.4|18811.1|18806.1|18836.4|18831.4|18807.9|18802.9|0
1722546600000|2024-08-01 21:10:00|18810.8|18805.8|18809.8|18804.8|18815.2|18810.2|18805.2|18800.2|0
1722546900000|2024-08-01 21:15:00|18808.7|18803.7|18758.8|18753.8|18809.2|18804.2|18758.5|18753.5|0
1722547200000|2024-08-01 21:20:00|18759.1|18754.1|18763.7|18758.7|18790.5|18785.5|18758.4|18753.4|0
1722547500000|2024-08-01 21:25:00|18762.2|18757.2|18774.8|18769.8|18785.5|18780.5|18761.3|18756.3|0
1722547800000|2024-08-01 21:30:00|18780.9|18775.9|18785.7|18780.7|18785.7|18780.7|18779.6|18774.6|0
1722548100000|2024-08-01 21:35:00|18787.5|18782.5|18819|18814|18824|18819|18787.1|18782.1|0
1722548400000|2024-08-01 21:40:00|18818.9|18813.9|18818.6|18813.6|18822|18817|18810.2|18805.2|0
1722548700000|2024-08-01 21:45:00|18818.9|18813.9|18821.6|18816.6|18830.8|18825.8|18818.7|18813.7|0
1722549000000|2024-08-01 21:50:00|18821.2|18816.2|18824.5|18819.5|18824.6|18819.6|18818.6|18813.6|0
1722549300000|2024-08-01 21:55:00|18824.4|18819.4|18824.2|18819.2|18826.9|18821.9|18822.8|18817.8|0
1722549600000|2024-08-01 22:00:00|18833.4|18831.4|18834.9|18832.9|18854.2|18852.2|18823.2|18821.2|1619
1722549900000|2024-08-01 22:05:00|18834.6|18832.6|18794.1|18792.1|18834.6|18832.6|18789.9|18787.9|1277
1722550200000|2024-08-01 22:10:00|18794|18792|18797.7|18795.7|18812.9|18810.9|18792.4|18790.4|1022
1722550500000|2024-08-01 22:15:00|18797.9|18795.9|18767.6|18765.6|18804.7|18802.7|18763.7|18761.7|1080
1722550800000|2024-08-01 22:20:00|18767.5|18765.5|18777.7|18775.7|18787.6|18785.6|18750.6|18748.6|1175
1722551100000|2024-08-01 22:25:00|18777.6|18775.6|18817|18815|18820.7|18818.7|18777.6|18775.6|1145
1722551400000|2024-08-01 22:30:00|18817.2|18815.2|18813.9|18811.9|18826.7|18824.7|18807.4|18805.4|718
1722551700000|2024-08-01 22:35:00|18813.5|18811.5|18759.5|18757.5|18815.4|18813.4|18755.7|18753.7|1299
1722552000000|2024-08-01 22:40:00|18759.4|18757.4|18753.9|18751.9|18770.6|18768.6|18736.4|18734.4|1068
1722552300000|2024-08-01 22:45:00|18753.7|18751.7|18768.2|18766.2|18769|18767|18752.2|18750.2|489
1722552600000|2024-08-01 22:50:00|18767.9|18765.9|18752|18750|18773.9|18771.9|18746.4|18744.4|620
1722552900000|2024-08-01 22:55:00|18752.1|18750.1|18741.4|18739.4|18753.4|18751.4|18717.7|18715.7|1329
1722553200000|2024-08-01 23:00:00|18741.2|18739.2|18749.9|18747.9|18752.9|18750.9|18730.1|18728.1|696
1722553500000|2024-08-01 23:05:00|18750|18748|18777|18775|18777.2|18775.2|18750|18748|905
1722553800000|2024-08-01 23:10:00|18777.1|18775.1|18773|18771|18790.9|18788.9|18767.5|18765.5|834
1722554100000|2024-08-01 23:15:00|18773.1|18771.1|18751.9|18749.9|18776|18774|18744.9|18742.9|771
1722554400000|2024-08-01 23:20:00|18752|18750|18785.6|18783.6|18785.6|18783.6|18752|18750|1013
1722554700000|2024-08-01 23:25:00|18785.7|18783.7|18812.7|18810.7|18817.9|18815.9|18780|18778|889
1722555000000|2024-08-01 23:30:00|18812.9|18810.9|18806.5|18804.5|18826.9|18824.9|18802.1|18800.1|906
1722555300000|2024-08-01 23:35:00|18806.4|18804.4|18824.6|18822.6|18824.6|18822.6|18798.7|18796.7|719
1722555600000|2024-08-01 23:40:00|18824.7|18822.7|18815.2|18813.2|18826.2|18824.2|18804.5|18802.5|584
1722555900000|2024-08-01 23:45:00|18814.9|18812.9|18802.7|18800.7|18816.6|18814.6|18790.7|18788.7|623
1722556200000|2024-08-01 23:50:00|18802.6|18800.6|18791.7|18789.7|18802.7|18800.7|18783.4|18781.4|364
1722556500000|2024-08-01 23:55:00|18791.6|18789.6|18789|18787|18806.9|18804.9|18787|18785|412
1722556800000|2024-08-02 00:00:00|18784.7|18782.7|18805.4|18803.4|18809|18807|18769.6|18767.6|967
1722557100000|2024-08-02 00:05:00|18805.2|18803.2|18781.5|18779.5|18805.2|18803.2|18780.7|18778.7|331
1722557400000|2024-08-02 00:10:00|18781.2|18779.2|18780|18778|18793.2|18791.2|18779|18777|454
1722557700000|2024-08-02 00:15:00|18779.9|18777.9|18776.9|18774.9|18789.4|18787.4|18758.9|18756.9|807
1722558000000|2024-08-02 00:20:00|18777|18775|18751.2|18749.2|18781.1|18779.1|18742|18740|1032
1722558300000|2024-08-02 00:25:00|18751.1|18749.1|18765.1|18763.1|18770|18768|18742.1|18740.1|597
1722558600000|2024-08-02 00:30:00|18764.7|18762.7|18789.1|18787.1|18791.4|18789.4|18762.1|18760.1|644
1722558900000|2024-08-02 00:35:00|18789.2|18787.2|18787.1|18785.1|18794.4|18792.4|18781.9|18779.9|359
1722559200000|2024-08-02 00:40:00|18787|18785|18776.2|18774.2|18792|18790|18771.6|18769.6|379
1722559500000|2024-08-02 00:45:00|18776.4|18774.4|18770.5|18768.5|18784.5|18782.5|18766|18764|466
1722559800000|2024-08-02 00:50:00|18770.9|18768.9|18770.4|18768.4|18773.2|18771.2|18751|18749|667
1722560100000|2024-08-02 00:55:00|18770.5|18768.5|18784.1|18782.1|18784.5|18782.5|18767.4|18765.4|291
1722560400000|2024-08-02 01:00:00|18784.4|18782.4|18765.2|18763.2|18789.2|18787.2|18761.1|18759.1|531
1722560700000|2024-08-02 01:05:00|18765.4|18763.4|18775.5|18773.5|18775.6|18773.6|18756.7|18754.7|386
1722561000000|2024-08-02 01:10:00|18775.4|18773.4|18778.4|18776.4|18778.7|18776.7|18769.4|18767.4|394
1722561300000|2024-08-02 01:15:00|18778.2|18776.2|18773.4|18771.4|18778.2|18776.2|18771|18769|183
1722561600000|2024-08-02 01:20:00|18773.5|18771.5|18774.5|18772.5|18778.2|18776.2|18763.9|18761.9|292
1722561900000|2024-08-02 01:25:00|18774.6|18772.6|18755.6|18753.6|18775.2|18773.2|18743.6|18741.6|688
1722562200000|2024-08-02 01:30:00|18756.7|18754.7|18758.7|18756.7|18769.6|18767.6|18750|18748|259
1722562500000|2024-08-02 01:35:00|18758.6|18756.6|18775.5|18773.5|18775.5|18773.5|18758.6|18756.6|342
1722562800000|2024-08-02 01:40:00|18775.6|18773.6|18789.7|18787.7|18794|18792|18774.7|18772.7|475
1722563100000|2024-08-02 01:45:00|18789.4|18787.4|18786.1|18784.1|18795.6|18793.6|18779.2|18777.2|378
1722563400000|2024-08-02 01:50:00|18786.2|18784.2|18785.1|18783.1|18787.1|18785.1|18776.7|18774.7|183
1722563700000|2024-08-02 01:55:00|18785|18783|18771.9|18769.9|18786.1|18784.1|18770.7|18768.7|199
1722564000000|2024-08-02 02:00:00|18773.4|18771.4|18762.9|18760.9|18776|18774|18759.5|18757.5|348
1722564300000|2024-08-02 02:05:00|18763|18761|18760.9|18758.9|18774.4|18772.4|18760.6|18758.6|215
1722564600000|2024-08-02 02:10:00|18761|18759|18753.1|18751.1|18763.4|18761.4|18749.9|18747.9|426
1722564900000|2024-08-02 02:15:00|18753.2|18751.2|18685.7|18683.7|18754.6|18752.6|18678.7|18676.7|1685
1722565200000|2024-08-02 02:20:00|18685.6|18683.6|18580.1|18578.1|18691.2|18689.2|18562.2|18560.2|5158
1722565500000|2024-08-02 02:25:00|18580.5|18578.5|18629.7|18627.7|18641.9|18639.9|18580.5|18578.5|1609
1722565800000|2024-08-02 02:30:00|18629.9|18627.9|18620.9|18618.9|18649.1|18647.1|18592.4|18590.4|1572
1722566100000|2024-08-02 02:35:00|18621.5|18619.5|18600.6|18598.6|18633.1|18631.1|18594.4|18592.4|1074
1722566400000|2024-08-02 02:40:00|18601|18599|18630.5|18628.5|18631.7|18629.7|18594.7|18592.7|739
1722566700000|2024-08-02 02:45:00|18632|18630|18608|18606|18632.6|18630.6|18606.7|18604.7|506
1722567000000|2024-08-02 02:50:00|18609.2|18607.2|18621.5|18619.5|18630.6|18628.6|18607.7|18605.7|552
1722567300000|2024-08-02 02:55:00|18621.4|18619.4|18637.2|18635.2|18652.6|18650.6|18621.4|18619.4|825
1722567600000|2024-08-02 03:00:00|18638.5|18636.5|18654.4|18652.4|18657.9|18655.9|18638|18636|502
1722567900000|2024-08-02 03:05:00|18655.1|18653.1|18645.4|18643.4|18661|18659|18642.4|18640.4|504
1722568200000|2024-08-02 03:10:00|18645.5|18643.5|18641.5|18639.5|18645.6|18643.6|18634.6|18632.6|268
1722568500000|2024-08-02 03:15:00|18641.6|18639.6|18654.4|18652.4|18654.4|18652.4|18632.4|18630.4|256
1722568800000|2024-08-02 03:20:00|18654.5|18652.5|18648.4|18646.4|18659.2|18657.2|18645.6|18643.6|374
1722569100000|2024-08-02 03:25:00|18648.2|18646.2|18648.2|18646.2|18648.2|18646.2|18638.2|18636.2|153
1722569400000|2024-08-02 03:30:00|18648.4|18646.4|18669.5|18667.5|18678.5|18676.5|18648.2|18646.2|621
1722569700000|2024-08-02 03:35:00|18669.6|18667.6|18664.5|18662.5|18676.1|18674.1|18663.6|18661.6|248
1722570000000|2024-08-02 03:40:00|18664.6|18662.6|18641|18639|18664.7|18662.7|18639.2|18637.2|563
1722570300000|2024-08-02 03:45:00|18640.2|18638.2|18656.7|18654.7|18663.4|18661.4|18639.2|18637.2|255
1722570600000|2024-08-02 03:50:00|18656.9|18654.9|18657.9|18655.9|18673.6|18671.6|18653.6|18651.6|330
1722570900000|2024-08-02 03:55:00|18657.7|18655.7|18664.1|18662.1|18670.2|18668.2|18657.7|18655.7|192
1722571200000|2024-08-02 04:00:00|18664.2|18662.2|18668.7|18666.7|18670.1|18668.1|18659.6|18657.6|213
1722571500000|2024-08-02 04:05:00|18668.9|18666.9|18651.5|18649.5|18669.6|18667.6|18651.2|18649.2|282
1722571800000|2024-08-02 04:10:00|18651.4|18649.4|18652.6|18650.6|18656.7|18654.7|18643.9|18641.9|216
1722572100000|2024-08-02 04:15:00|18652.1|18650.1|18648.4|18646.4|18658.1|18656.1|18647.1|18645.1|134
1722572400000|2024-08-02 04:20:00|18647|18645|18661.7|18659.7|18662.4|18660.4|18646.9|18644.9|112
1722572700000|2024-08-02 04:25:00|18662.2|18660.2|18653.1|18651.1|18662.4|18660.4|18648.1|18646.1|124
1722573000000|2024-08-02 04:30:00|18656.7|18654.7|18653.9|18651.9|18662.5|18660.5|18652.4|18650.4|142
1722573300000|2024-08-02 04:35:00|18653.7|18651.7|18654.4|18652.4|18654.4|18652.4|18644.5|18642.5|238
1722573600000|2024-08-02 04:40:00|18654.2|18652.2|18640.1|18638.1|18654.2|18652.2|18637.1|18635.1|370
1722573900000|2024-08-02 04:45:00|18640|18638|18644.6|18642.6|18651.8|18649.8|18639.5|18637.5|113
1722574200000|2024-08-02 04:50:00|18644.4|18642.4|18641.9|18639.9|18644.6|18642.6|18625.2|18623.2|422
1722574500000|2024-08-02 04:55:00|18642.1|18640.1|18644.1|18642.1|18646.1|18644.1|18635.9|18633.9|183
1722574800000|2024-08-02 05:00:00|18644.7|18642.7|18631.7|18629.7|18646.9|18644.9|18629.3|18627.3|270
1722575100000|2024-08-02 05:05:00|18632.4|18630.4|18659.7|18657.7|18662.4|18660.4|18632.4|18630.4|505
1722575400000|2024-08-02 05:10:00|18659.6|18657.6|18662.6|18660.6|18664.2|18662.2|18653.7|18651.7|297
1722575700000|2024-08-02 05:15:00|18662.8|18660.8|18666.6|18664.6|18680.9|18678.9|18662.8|18660.8|523
1722576000000|2024-08-02 05:20:00|18666.7|18664.7|18656.2|18654.2|18668.2|18666.2|18653.6|18651.6|323
1722576300000|2024-08-02 05:25:00|18656.3|18654.3|18665.1|18663.1|18667.8|18665.8|18653.9|18651.9|272
1722576600000|2024-08-02 05:30:00|18666.6|18664.6|18650.2|18648.2|18670.3|18668.3|18647.7|18645.7|403
1722576900000|2024-08-02 05:35:00|18650.1|18648.1|18625.8|18623.8|18650.1|18648.1|18622.8|18620.8|551
1722577200000|2024-08-02 05:40:00|18625.9|18623.9|18625.6|18623.6|18641.3|18639.3|18623.4|18621.4|374
1722577500000|2024-08-02 05:45:00|18627.7|18625.7|18645.8|18643.8|18649.9|18647.9|18627.7|18625.7|431
1722577800000|2024-08-02 05:50:00|18645.7|18643.7|18630.8|18628.8|18648.1|18646.1|18625.8|18623.8|420
1722578100000|2024-08-02 05:55:00|18630.9|18628.9|18644.9|18642.9|18646.9|18644.9|18624.6|18622.6|309
1722578400000|2024-08-02 06:00:00|18645.1|18643.1|18640.7|18638.7|18661.3|18659.3|18634.2|18632.2|537
1722578700000|2024-08-02 06:05:00|18640.8|18638.8|18628.7|18626.7|18647.9|18645.9|18624.8|18622.8|493
1722579000000|2024-08-02 06:10:00|18628.8|18626.8|18628.6|18626.6|18632.9|18630.9|18607.1|18605.1|957
1722579300000|2024-08-02 06:15:00|18628.3|18626.3|18631.7|18629.7|18649.3|18647.3|18624.2|18622.2|836
1722579600000|2024-08-02 06:20:00|18627.6|18625.6|18612.1|18610.1|18647.3|18645.3|18610.4|18608.4|908
1722579900000|2024-08-02 06:25:00|18610.8|18608.8|18584.7|18582.7|18620.1|18618.1|18582.6|18580.6|1528
1722580200000|2024-08-02 06:30:00|18584.8|18582.8|18598.1|18596.1|18605.4|18603.4|18576.1|18574.1|1233
1722580500000|2024-08-02 06:35:00|18596.4|18594.4|18611.3|18609.3|18615.4|18613.4|18582.7|18580.7|962
1722580800000|2024-08-02 06:40:00|18611.2|18609.2|18608.7|18606.7|18615.2|18613.2|18588.1|18586.1|919
1722581100000|2024-08-02 06:45:00|18609.1|18607.1|18602.7|18600.7|18617.3|18615.3|18601.2|18599.2|708
1722581400000|2024-08-02 06:50:00|18603.6|18601.6|18620.6|18618.6|18627.6|18625.6|18599.4|18597.4|746
1722581700000|2024-08-02 06:55:00|18620.4|18618.4|18583.3|18581.3|18620.6|18618.6|18581.2|18579.2|823
1722582000000|2024-08-02 07:00:00|18582.9|18580.9|18580.2|18578.2|18604.8|18602.8|18574.4|18572.4|1315
1722582300000|2024-08-02 07:05:00|18580.3|18578.3|18569.8|18567.8|18587.4|18585.4|18557.3|18555.3|1906
1722582600000|2024-08-02 07:10:00|18569.7|18567.7|18558.4|18556.4|18576.1|18574.1|18556.9|18554.9|1020
1722582900000|2024-08-02 07:15:00|18558.6|18556.6|18523.1|18521.1|18559.4|18557.4|18520.8|18518.8|2150
1722583200000|2024-08-02 07:20:00|18524.2|18522.2|18544.2|18542.2|18544.3|18542.3|18522.1|18520.1|1131
1722583500000|2024-08-02 07:25:00|18544.1|18542.1|18599.1|18597.1|18603.1|18601.1|18542.1|18540.1|2031
1722583800000|2024-08-02 07:30:00|18599.2|18597.2|18597.8|18595.8|18618.2|18616.2|18582.1|18580.1|1538
1722584100000|2024-08-02 07:35:00|18597.9|18595.9|18604.1|18602.1|18607.7|18605.7|18589.2|18587.2|831
1722584400000|2024-08-02 07:40:00|18604.2|18602.2|18616.9|18614.9|18625.8|18623.8|18604.2|18602.2|1210
1722584700000|2024-08-02 07:45:00|18617.1|18615.1|18602.6|18600.6|18627.2|18625.2|18600.6|18598.6|822
1722585000000|2024-08-02 07:50:00|18602.7|18600.7|18598.8|18596.8|18616.9|18614.9|18597.7|18595.7|698
1722585300000|2024-08-02 07:55:00|18597.9|18595.9|18627.2|18625.2|18627.9|18625.9|18572.3|18570.3|1527
1722585600000|2024-08-02 08:00:00|18627.9|18625.9|18598.9|18596.9|18640.2|18638.2|18587.6|18585.6|2153
1722585900000|2024-08-02 08:05:00|18598.8|18596.8|18609.6|18607.6|18609.9|18607.9|18574.8|18572.8|1373
1722586200000|2024-08-02 08:10:00|18610.1|18608.1|18577.8|18575.8|18610.3|18608.3|18573.4|18571.4|1106
1722586500000|2024-08-02 08:15:00|18577.9|18575.9|18576.6|18574.6|18589.2|18587.2|18558.7|18556.7|1238
1722586800000|2024-08-02 08:20:00|18576.3|18574.3|18576.9|18574.9|18577.2|18575.2|18551.7|18549.7|1071
1722587100000|2024-08-02 08:25:00|18576.4|18574.4|18605.4|18603.4|18607.9|18605.9|18572.1|18570.1|910
1722587400000|2024-08-02 08:30:00|18604.2|18602.2|18611.9|18609.9|18612.3|18610.3|18592.2|18590.2|908
1722587700000|2024-08-02 08:35:00|18612.1|18610.1|18601.3|18599.3|18617.7|18615.7|18593.7|18591.7|620
1722588000000|2024-08-02 08:40:00|18601.1|18599.1|18599.3|18597.3|18606.1|18604.1|18584.7|18582.7|680
1722588300000|2024-08-02 08:45:00|18599.8|18597.8|18581.1|18579.1|18604.8|18602.8|18579.4|18577.4|416
1722588600000|2024-08-02 08:50:00|18581.2|18579.2|18600.3|18598.3|18603.7|18601.7|18577.8|18575.8|409
1722588900000|2024-08-02 08:55:00|18600.9|18598.9|18608.8|18606.8|18614.2|18612.2|18600.3|18598.3|439
1722589200000|2024-08-02 09:00:00|18607.1|18605.1|18589.7|18587.7|18611.1|18609.1|18589.3|18587.3|445
1722589500000|2024-08-02 09:05:00|18589.9|18587.9|18591.6|18589.6|18603.2|18601.2|18583.6|18581.6|618
1722589800000|2024-08-02 09:10:00|18591.4|18589.4|18580.2|18578.2|18592.8|18590.8|18571.3|18569.3|580
1722590100000|2024-08-02 09:15:00|18580.3|18578.3|18562.7|18560.7|18580.9|18578.9|18560.6|18558.6|678
1722590400000|2024-08-02 09:20:00|18562.4|18560.4|18558.8|18556.8|18566.9|18564.9|18551.4|18549.4|803
1722590700000|2024-08-02 09:25:00|18558.7|18556.7|18549.4|18547.4|18559.2|18557.2|18535.7|18533.7|1001
1722591000000|2024-08-02 09:30:00|18549.3|18547.3|18554.3|18552.3|18559.3|18557.3|18545.9|18543.9|701
1722591300000|2024-08-02 09:35:00|18554.2|18552.2|18577.6|18575.6|18580.6|18578.6|18551.2|18549.2|1164
1722591600000|2024-08-02 09:40:00|18577.4|18575.4|18563.9|18561.9|18577.4|18575.4|18556.8|18554.8|887
1722591900000|2024-08-02 09:45:00|18564.1|18562.1|18550.7|18548.7|18565.2|18563.2|18547.2|18545.2|490
1722592200000|2024-08-02 09:50:00|18550.6|18548.6|18559.4|18557.4|18567.8|18565.8|18549.6|18547.6|391
1722592500000|2024-08-02 09:55:00|18559.3|18557.3|18561.9|18559.9|18570.4|18568.4|18558.3|18556.3|518
1722592800000|2024-08-02 10:00:00|18562.7|18560.7|18543.1|18541.1|18576.2|18574.2|18539.3|18537.3|970
1722593100000|2024-08-02 10:05:00|18543.4|18541.4|18531.9|18529.9|18548.2|18546.2|18524.8|18522.8|1217
1722593400000|2024-08-02 10:10:00|18532.2|18530.2|18547.1|18545.1|18553.8|18551.8|18530.4|18528.4|826
1722593700000|2024-08-02 10:15:00|18546.9|18544.9|18559.2|18557.2|18562.8|18560.8|18546.4|18544.4|989
1722594000000|2024-08-02 10:20:00|18559.1|18557.1|18591.8|18589.8|18602.7|18600.7|18558.6|18556.6|1773
1722594300000|2024-08-02 10:25:00|18591.7|18589.7|18591.2|18589.2|18610.3|18608.3|18584.2|18582.2|1239
1722594600000|2024-08-02 10:30:00|18591.7|18589.7|18551.9|18549.9|18593.8|18591.8|18546.3|18544.3|1421
1722594900000|2024-08-02 10:35:00|18553.7|18551.7|18568.9|18566.9|18572.2|18570.2|18552.6|18550.6|688
1722595200000|2024-08-02 10:40:00|18569.1|18567.1|18601.2|18599.2|18604.9|18602.9|18567.7|18565.7|1193
1722595500000|2024-08-02 10:45:00|18601.3|18599.3|18599.4|18597.4|18603.1|18601.1|18590.2|18588.2|476
1722595800000|2024-08-02 10:50:00|18599.2|18597.2|18604.3|18602.3|18604.3|18602.3|18591.1|18589.1|717
1722596100000|2024-08-02 10:55:00|18604.4|18602.4|18591.6|18589.6|18618.2|18616.2|18584.6|18582.6|1336
1722596400000|2024-08-02 11:00:00|18591.3|18589.3|18606.2|18604.2|18606.2|18604.2|18577.3|18575.3|1255
1722596700000|2024-08-02 11:05:00|18606.3|18604.3|18579.8|18577.8|18613.2|18611.2|18579.1|18577.1|1123
1722597000000|2024-08-02 11:10:00|18580.4|18578.4|18578.1|18576.1|18591.4|18589.4|18573.9|18571.9|750
1722597300000|2024-08-02 11:15:00|18577.9|18575.9|18592.9|18590.9|18592.9|18590.9|18568.2|18566.2|758
1722597600000|2024-08-02 11:20:00|18591.6|18589.6|18581.9|18579.9|18600.1|18598.1|18573.1|18571.1|762
1722597900000|2024-08-02 11:25:00|18582.1|18580.1|18581.3|18579.3|18590.8|18588.8|18578.7|18576.7|560
1722598200000|2024-08-02 11:30:00|18580.9|18578.9|18602.2|18600.2|18606.6|18604.6|18571.8|18569.8|836
1722598500000|2024-08-02 11:35:00|18599.2|18597.2|18579.4|18577.4|18604.6|18602.6|18579.3|18577.3|1041
1722598800000|2024-08-02 11:40:00|18579.6|18577.6|18569.6|18567.6|18582.6|18580.6|18565.9|18563.9|741
1722599100000|2024-08-02 11:45:00|18569.1|18567.1|18555.9|18553.9|18569.9|18567.9|18551.4|18549.4|1131
1722599400000|2024-08-02 11:50:00|18555.8|18553.8|18555.1|18553.1|18568.1|18566.1|18551.2|18549.2|768
1722599700000|2024-08-02 11:55:00|18555.2|18553.2|18553.2|18551.2|18558.6|18556.6|18548.2|18546.2|728
1722600000000|2024-08-02 12:00:00|18551.7|18549.7|18579.7|18577.7|18580.3|18578.3|18550.6|18548.6|1256
1722600300000|2024-08-02 12:05:00|18580.1|18578.1|18600.1|18598.1|18600.9|18598.9|18576.6|18574.6|948
1722600600000|2024-08-02 12:10:00|18599.6|18597.6|18579.2|18577.2|18602.2|18600.2|18572.2|18570.2|1268
1722600900000|2024-08-02 12:15:00|18579.3|18577.3|18589.7|18587.7|18591.6|18589.6|18572.1|18570.1|1290
1722601200000|2024-08-02 12:20:00|18588.1|18586.1|18588.1|18586.1|18593.8|18591.8|18579.4|18577.4|986
1722601500000|2024-08-02 12:25:00|18588.2|18586.2|18584.4|18582.4|18601.1|18599.1|18580.2|18578.2|1576
1722601800000|2024-08-02 12:30:00|18584.2|18582.2|18433.9|18431.9|18624.4|18622.4|18420.2|18418.2|14908
1722602100000|2024-08-02 12:35:00|18434.2|18432.2|18413.4|18411.4|18444.3|18442.3|18387.9|18385.9|8612
1722602400000|2024-08-02 12:40:00|18413.9|18411.9|18425.8|18423.8|18444.3|18442.3|18391.4|18389.4|5214
1722602700000|2024-08-02 12:45:00|18425.9|18423.9|18495.8|18493.8|18495.9|18493.9|18410.2|18408.2|5632
1722603000000|2024-08-02 12:50:00|18495.3|18493.3|18490.6|18488.6|18515.7|18513.7|18450.1|18448.1|7546
1722603300000|2024-08-02 12:55:00|18490.1|18488.1|18463.7|18461.7|18506.3|18504.3|18457.1|18455.1|3730
1722603600000|2024-08-02 13:00:00|18466.4|18464.4|18449.1|18447.1|18485.3|18483.3|18424.3|18422.3|3835
1722603900000|2024-08-02 13:05:00|18448.9|18446.9|18477.9|18475.9|18490.9|18488.9|18446.1|18444.1|3143
1722604200000|2024-08-02 13:10:00|18478.1|18476.1|18505.7|18503.7|18509.6|18507.6|18477.1|18475.1|2789
1722604500000|2024-08-02 13:15:00|18505.6|18503.6|18534.1|18532.1|18547.4|18545.4|18498.6|18496.6|5131
1722604800000|2024-08-02 13:20:00|18533.1|18531.1|18527.2|18525.2|18537.7|18535.7|18510.9|18508.9|3203
1722605100000|2024-08-02 13:25:00|18527.3|18525.3|18528.7|18526.7|18545.7|18543.7|18491.9|18489.9|6631
1722605400000|2024-08-02 13:30:00|18528.2|18527.2|18421.4|18420.4|18529.3|18528.3|18420.7|18419.7|19560
1722605700000|2024-08-02 13:35:00|18422.3|18421.3|18598.2|18597.2|18598.2|18597.2|18422.2|18421.2|18060
1722606000000|2024-08-02 13:40:00|18595.6|18594.6|18555.7|18554.7|18638.9|18637.9|18546.4|18545.4|19448
1722606300000|2024-08-02 13:45:00|18555.4|18554.4|18518.7|18517.7|18593.3|18592.3|18482.1|18481.1|15264
1722606600000|2024-08-02 13:50:00|18518.9|18517.9|18481.6|18480.6|18550.7|18549.7|18454.9|18453.9|12453
1722606900000|2024-08-02 13:55:00|18482.9|18481.9|18454.1|18453.1|18514.4|18513.4|18431.4|18430.4|10900
1722607200000|2024-08-02 14:00:00|18454.3|18453.3|18423.9|18422.9|18496.4|18495.4|18422.9|18421.9|10973
1722607500000|2024-08-02 14:05:00|18425.2|18424.2|18354.8|18353.8|18427.2|18426.2|18325.1|18324.1|16917
1722607800000|2024-08-02 14:10:00|18354.3|18353.3|18274.3|18273.3|18354.3|18353.3|18264.8|18263.8|13570
1722608100000|2024-08-02 14:15:00|18277.3|18276.3|18309.8|18308.8|18352.8|18351.8|18277.3|18276.3|13584
1722608400000|2024-08-02 14:20:00|18307.7|18306.7|18328.6|18327.6|18345.2|18344.2|18295.9|18294.9|10875
1722608700000|2024-08-02 14:25:00|18327.1|18326.1|18369.2|18368.2|18391.2|18390.2|18324.6|18323.6|11854
1722609000000|2024-08-02 14:30:00|18366.2|18365.2|18351.7|18350.7|18406.8|18405.8|18335.9|18334.9|11678
1722609300000|2024-08-02 14:35:00|18349.7|18348.7|18292.7|18291.7|18352.4|18351.4|18292.4|18291.4|9257
1722609600000|2024-08-02 14:40:00|18289.6|18288.6|18332.1|18331.1|18356.3|18355.3|18288.3|18287.3|9194
1722609900000|2024-08-02 14:45:00|18331.9|18330.9|18420.8|18419.8|18423.7|18422.7|18326.9|18325.9|11782
1722610200000|2024-08-02 14:50:00|18419.3|18418.3|18341.2|18340.2|18429.7|18428.7|18338.1|18337.1|12092
1722610500000|2024-08-02 14:55:00|18340.4|18339.4|18303.9|18302.9|18362.3|18361.3|18299.4|18298.4|9900
1722610800000|2024-08-02 15:00:00|18304.1|18303.1|18311.2|18310.2|18330.1|18329.1|18283.2|18282.2|9969
1722611100000|2024-08-02 15:05:00|18309.2|18308.2|18320.3|18319.3|18328.9|18327.9|18292.7|18291.7|7727
1722611400000|2024-08-02 15:10:00|18321.4|18320.4|18339.8|18338.8|18385.8|18384.8|18310.9|18309.9|11314
1722611700000|2024-08-02 15:15:00|18339.7|18338.7|18334.9|18333.9|18366.4|18365.4|18324.1|18323.1|6419
1722612000000|2024-08-02 15:20:00|18334.7|18333.7|18380.9|18379.9|18384.9|18383.9|18308.7|18307.7|8021
1722612300000|2024-08-02 15:25:00|18380.8|18379.8|18358.4|18357.4|18389.6|18388.6|18339.2|18338.2|6865
1722612600000|2024-08-02 15:30:00|18357.8|18356.8|18397.4|18396.4|18401.6|18400.6|18341.7|18340.7|7102
1722612900000|2024-08-02 15:35:00|18395.7|18394.7|18432.1|18431.1|18459.4|18458.4|18377.4|18376.4|9802
1722613200000|2024-08-02 15:40:00|18432.2|18431.2|18492.2|18491.2|18494.9|18493.9|18427.9|18426.9|8768
1722613500000|2024-08-02 15:45:00|18491.2|18490.2|18450.7|18449.7|18504.2|18503.2|18432.2|18431.2|9239
1722613800000|2024-08-02 15:50:00|18449.2|18448.2|18433.8|18432.8|18475.9|18474.9|18426.8|18425.8|7080
1722614100000|2024-08-02 15:55:00|18434.3|18433.3|18473.1|18472.1|18507.6|18506.6|18433.8|18432.8|8053
1722614400000|2024-08-02 16:00:00|18471.7|18470.7|18478.8|18477.8|18488.3|18487.3|18433.8|18432.8|7589
1722614700000|2024-08-02 16:05:00|18477.8|18476.8|18444.9|18443.9|18505.1|18504.1|18437.2|18436.2|6527
1722615000000|2024-08-02 16:10:00|18443.1|18442.1|18410.8|18409.8|18449.9|18448.9|18399.4|18398.4|7755
1722615300000|2024-08-02 16:15:00|18411.1|18410.1|18452.8|18451.8|18455.9|18454.9|18402.7|18401.7|5212
1722615600000|2024-08-02 16:20:00|18454.1|18453.1|18464.3|18463.3|18496.1|18495.1|18454.1|18453.1|6255
1722615900000|2024-08-02 16:25:00|18465.8|18464.8|18467.3|18466.3|18501.1|18500.1|18454.2|18453.2|4807
1722616200000|2024-08-02 16:30:00|18469.3|18468.3|18468.7|18467.7|18483.8|18482.8|18434.7|18433.7|6197
1722616500000|2024-08-02 16:35:00|18466.7|18465.7|18454.2|18453.2|18473.7|18472.7|18434.8|18433.8|4303
1722616800000|2024-08-02 16:40:00|18454.6|18453.6|18468.1|18467.1|18510.7|18509.7|18451.8|18450.8|6478
1722617100000|2024-08-02 16:45:00|18467.9|18466.9|18426.3|18425.3|18483.9|18482.9|18424.7|18423.7|6662
1722617400000|2024-08-02 16:50:00|18426.4|18425.4|18386.8|18385.8|18427.9|18426.9|18380.4|18379.4|7396
1722617700000|2024-08-02 16:55:00|18385.3|18384.3|18386.1|18385.1|18411.2|18410.2|18361.2|18360.2|6679
1722618000000|2024-08-02 17:00:00|18385.9|18384.9|18386.3|18385.3|18407.4|18406.4|18360.1|18359.1|5732
1722618300000|2024-08-02 17:05:00|18386.4|18385.4|18405.6|18404.6|18417.1|18416.1|18381.4|18380.4|5012
1722618600000|2024-08-02 17:10:00|18405.4|18404.4|18428.6|18427.6|18437.2|18436.2|18375.3|18374.3|4848
1722618900000|2024-08-02 17:15:00|18428.7|18427.7|18412.3|18411.3|18435.9|18434.9|18396.1|18395.1|4763
1722619200000|2024-08-02 17:20:00|18413.7|18412.7|18377.7|18376.7|18419.6|18418.6|18375.4|18374.4|3826
1722619500000|2024-08-02 17:25:00|18378.9|18377.9|18362.4|18361.4|18398.8|18397.8|18358.1|18357.1|4547
1722619800000|2024-08-02 17:30:00|18361.4|18360.4|18359.6|18358.6|18376.1|18375.1|18339.4|18338.4|5381
1722620100000|2024-08-02 17:35:00|18360.2|18359.2|18352.3|18351.3|18363.6|18362.6|18345.1|18344.1|2976
1722620400000|2024-08-02 17:40:00|18353.6|18352.6|18354.3|18353.3|18360.9|18359.9|18323.4|18322.4|4288
1722620700000|2024-08-02 17:45:00|18351.9|18350.9|18331.1|18330.1|18372.4|18371.4|18331.1|18330.1|3836
1722621000000|2024-08-02 17:50:00|18331.8|18330.8|18337.2|18336.2|18361.7|18360.7|18331.1|18330.1|3589
1722621300000|2024-08-02 17:55:00|18337.3|18336.3|18370.3|18369.3|18376.4|18375.4|18336.9|18335.9|3904
1722621600000|2024-08-02 18:00:00|18370.8|18369.8|18359.2|18358.2|18371.4|18370.4|18342.7|18341.7|4126
1722621900000|2024-08-02 18:05:00|18359.9|18358.9|18357.9|18356.9|18385.9|18384.9|18354.2|18353.2|3763
1722622200000|2024-08-02 18:10:00|18357.7|18356.7|18351.7|18350.7|18373.2|18372.2|18349.2|18348.2|2328
1722622500000|2024-08-02 18:15:00|18352.3|18351.3|18344.3|18343.3|18357.4|18356.4|18331.2|18330.2|3403
1722622800000|2024-08-02 18:20:00|18345.4|18344.4|18391.3|18390.3|18393.1|18392.1|18339.7|18338.7|4602
1722623100000|2024-08-02 18:25:00|18390.6|18389.6|18432.7|18431.7|18434.2|18433.2|18386.7|18385.7|4930
1722623400000|2024-08-02 18:30:00|18432.3|18431.3|18433.7|18432.7|18467.2|18466.2|18415.6|18414.6|7159
1722623700000|2024-08-02 18:35:00|18431.8|18430.8|18408.8|18407.8|18433.7|18432.7|18398.6|18397.6|4958
1722624000000|2024-08-02 18:40:00|18409.1|18408.1|18399.3|18398.3|18422.3|18421.3|18397.4|18396.4|3616
1722624300000|2024-08-02 18:45:00|18398.2|18397.2|18404.8|18403.8|18439.8|18438.8|18383.2|18382.2|6120
1722624600000|2024-08-02 18:50:00|18405.8|18404.8|18416.8|18415.8|18417.7|18416.7|18395.7|18394.7|3332
1722624900000|2024-08-02 18:55:00|18416.6|18415.6|18380.6|18379.6|18434.2|18433.2|18377.7|18376.7|5237
1722625200000|2024-08-02 19:00:00|18380.3|18379.3|18400.8|18399.8|18423.6|18422.6|18380.3|18379.3|5011
1722625500000|2024-08-02 19:05:00|18400.7|18399.7|18399.6|18398.6|18409.8|18408.8|18368.3|18367.3|4044
1722625800000|2024-08-02 19:10:00|18397.4|18396.4|18419.9|18418.9|18424.3|18423.3|18377.8|18376.8|3750
1722626100000|2024-08-02 19:15:00|18419.4|18418.4|18415.8|18414.8|18430.3|18429.3|18401.1|18400.1|3927
1722626400000|2024-08-02 19:20:00|18415.9|18414.9|18410.3|18409.3|18422.9|18421.9|18389.7|18388.7|3657
1722626700000|2024-08-02 19:25:00|18411.1|18410.1|18432.2|18431.2|18442.9|18441.9|18394.2|18393.2|4819
1722627000000|2024-08-02 19:30:00|18431.1|18430.1|18429.9|18428.9|18454.8|18453.8|18416.8|18415.8|5386
1722627300000|2024-08-02 19:35:00|18430.1|18429.1|18367.3|18366.3|18431.3|18430.3|18367.3|18366.3|5188
1722627600000|2024-08-02 19:40:00|18367.1|18366.1|18402.5|18401.5|18405|18404|18354.5|18353.5|6288
1722627900000|2024-08-02 19:45:00|18401.4|18400.4|18387.2|18386.2|18426.2|18425.2|18384.9|18383.9|5704
1722628200000|2024-08-02 19:50:00|18384.4|18383.4|18405.5|18404.5|18407.5|18406.5|18340.5|18339.5|11598
1722628500000|2024-08-02 19:55:00|18406.8|18405.8|18440.4|18439.4|18459|18458|18406.8|18405.8|22416
1722628800000|2024-08-02 20:00:00|18440.9|18438.9|18443.5|18441.5|18444.8|18442.8|18421.3|18419.3|6605
1722629100000|2024-08-02 20:05:00|18443|18441|18431.3|18429.3|18445.3|18443.3|18419.9|18417.9|1829
1722629400000|2024-08-02 20:10:00|18431.4|18429.4|18433.2|18431.2|18441.4|18439.4|18423.7|18421.7|1277
1722629700000|2024-08-02 20:15:00|18433|18431|18441.8|18439.8|18443.4|18441.4|18427.4|18425.4|1388
1722630000000|2024-08-02 20:20:00|18441.2|18439.2|18436.3|18434.3|18444.7|18442.7|18432.9|18430.9|688
1722630300000|2024-08-02 20:25:00|18436.4|18434.4|18431.9|18429.9|18436.7|18434.7|18430.2|18428.2|344
1722630600000|2024-08-02 20:30:00|18432|18430|18412.2|18410.2|18433.4|18431.4|18412.2|18410.2|595
1722630900000|2024-08-02 20:35:00|18411.9|18409.9|18392.5|18390.5|18411.9|18409.9|18387.4|18385.4|804
1722631200000|2024-08-02 20:40:00|18392.4|18390.4|18412.9|18410.9|18413|18411|18389.4|18387.4|1031
1722631500000|2024-08-02 20:45:00|18413|18411|18400.9|18398.9|18414.9|18412.9|18400|18398|415
1722631800000|2024-08-02 20:50:00|18401|18399|18406.3|18404.3|18411.2|18409.2|18399.2|18397.2|335
1722632100000|2024-08-02 20:55:00|18406.2|18404.2|18392.5|18387.5|18406.5|18404.5|18380.8|18378.8|750
1722808800000|2024-08-04 22:00:00|18244.4|18242.4|18190|18188|18250.9|18248.9|18155.9|18153.9|4613
1722809100000|2024-08-04 22:05:00|18192.2|18190.2|18183.3|18181.3|18208.5|18206.5|18157.9|18155.9|2146
1722809400000|2024-08-04 22:10:00|18181.5|18179.5|18199.3|18197.3|18206|18204|18179.7|18177.7|1176
1722809700000|2024-08-04 22:15:00|18199.4|18197.4|18195.7|18193.7|18211.2|18209.2|18188.3|18186.3|748
1722810000000|2024-08-04 22:20:00|18196.8|18194.8|18209.5|18207.5|18219.5|18217.5|18195.9|18193.9|915
1722810300000|2024-08-04 22:25:00|18209.7|18207.7|18228.8|18226.8|18236.3|18234.3|18192.9|18190.9|1194
1722810600000|2024-08-04 22:30:00|18230.7|18228.7|18243.2|18241.2|18257.7|18255.7|18229.8|18227.8|1220
1722810900000|2024-08-04 22:35:00|18243|18241|18229.2|18227.2|18254.2|18252.2|18226.5|18224.5|694
1722811200000|2024-08-04 22:40:00|18230|18228|18250.9|18248.9|18256.5|18254.5|18226.9|18224.9|398
1722811500000|2024-08-04 22:45:00|18250.5|18248.5|18267.5|18265.5|18267.9|18265.9|18246|18244|586
1722811800000|2024-08-04 22:50:00|18267.7|18265.7|18242.8|18240.8|18268.5|18266.5|18231.9|18229.9|540
1722812100000|2024-08-04 22:55:00|18242|18240|18228.8|18226.8|18242.7|18240.7|18224.7|18222.7|436
1722812400000|2024-08-04 23:00:00|18228.7|18226.7|18200.5|18198.5|18239.3|18237.3|18195.7|18193.7|1213
1722812700000|2024-08-04 23:05:00|18200.7|18198.7|18206.3|18204.3|18214.9|18212.9|18194.5|18192.5|458
1722813000000|2024-08-04 23:10:00|18206.7|18204.7|18203|18201|18218.2|18216.2|18184.9|18182.9|1114
1722813300000|2024-08-04 23:15:00|18202.9|18200.9|18210.5|18208.5|18217.7|18215.7|18194.3|18192.3|491
1722813600000|2024-08-04 23:20:00|18211.3|18209.3|18176.3|18174.3|18214.7|18212.7|18155.7|18153.7|873
1722813900000|2024-08-04 23:25:00|18176.4|18174.4|18174.8|18172.8|18190|18188|18170.7|18168.7|578
1722814200000|2024-08-04 23:30:00|18174.7|18172.7|18119.9|18117.9|18178.8|18176.8|18101|18099|1915
1722814500000|2024-08-04 23:35:00|18119.2|18117.2|18139.5|18137.5|18148.7|18146.7|18111.7|18109.7|835
1722814800000|2024-08-04 23:40:00|18139.4|18137.4|18144.5|18142.5|18151.3|18149.3|18131.2|18129.2|655
1722815100000|2024-08-04 23:45:00|18144.7|18142.7|18132.5|18130.5|18146.4|18144.4|18129.4|18127.4|383
1722815400000|2024-08-04 23:50:00|18131.3|18129.3|18144.7|18142.7|18147.4|18145.4|18120.8|18118.8|639
1722815700000|2024-08-04 23:55:00|18142.5|18140.5|18146.4|18144.4|18165.2|18163.2|18134|18132|668
1722816000000|2024-08-05 00:00:00|18143.9|18141.9|18137.7|18135.7|18155.5|18153.5|18128.3|18126.3|756
1722816300000|2024-08-05 00:05:00|18138.4|18136.4|18144.5|18142.5|18152.5|18150.5|18130.3|18128.3|628
1722816600000|2024-08-05 00:10:00|18144|18142|18096.2|18094.2|18150.2|18148.2|18072.9|18070.9|1878
1722816900000|2024-08-05 00:15:00|18097|18095|18077.5|18075.5|18117.4|18115.4|18051.3|18049.3|2281
1722817200000|2024-08-05 00:20:00|18079.3|18077.3|18077.4|18075.4|18104|18102|18056.3|18054.3|1612
1722817500000|2024-08-05 00:25:00|18077.3|18075.3|18116.2|18114.2|18116.2|18114.2|18076|18074|1279
1722817800000|2024-08-05 00:30:00|18115.9|18113.9|18114.4|18112.4|18116.3|18114.3|18081.7|18079.7|1110
1722818100000|2024-08-05 00:35:00|18114.9|18112.9|18098.5|18096.5|18122.5|18120.5|18081.8|18079.8|1083
1722818400000|2024-08-05 00:40:00|18097|18095|18127.5|18125.5|18127.8|18125.8|18090|18088|919
1722818700000|2024-08-05 00:45:00|18127.6|18125.6|18076.9|18074.9|18132|18130|18072|18070|1401
1722819000000|2024-08-05 00:50:00|18076.8|18074.8|18061.1|18059.1|18092.9|18090.9|18054|18052|1555
1722819300000|2024-08-05 00:55:00|18064.5|18062.5|18062.3|18060.3|18076.3|18074.3|18053.9|18051.9|1088
1722819600000|2024-08-05 01:00:00|18062.1|18060.1|17992.3|17990.3|18067.3|18065.3|17989.5|17987.5|2337
1722819900000|2024-08-05 01:05:00|17992.4|17990.4|17968.4|17966.4|18011.9|18009.9|17957.5|17955.5|2328
1722820200000|2024-08-05 01:10:00|17969.4|17967.4|17979.3|17977.3|17988.4|17986.4|17956.1|17954.1|1294
1722820500000|2024-08-05 01:15:00|17979.1|17977.1|18012.4|18010.4|18018.1|18016.1|17969.6|17967.6|1292
1722820800000|2024-08-05 01:20:00|18013.4|18011.4|17996.8|17994.8|18013.6|18011.6|17980.3|17978.3|1090
1722821100000|2024-08-05 01:25:00|17995.4|17993.4|18002|18000|18007.1|18005.1|17973.9|17971.9|1040
1722821400000|2024-08-05 01:30:00|17999.4|17997.4|18012.9|18010.9|18024.3|18022.3|17994.4|17992.4|1179
1722821700000|2024-08-05 01:35:00|18013.4|18011.4|18023.6|18021.6|18023.8|18021.8|17987.3|17985.3|1467
1722822000000|2024-08-05 01:40:00|18024.8|18022.8|17999.3|17997.3|18036.1|18034.1|17980.9|17978.9|1294
1722822300000|2024-08-05 01:45:00|17999.4|17997.4|17997.8|17995.8|18017.6|18015.6|17988.1|17986.1|1134
1722822600000|2024-08-05 01:50:00|17998.1|17996.1|17992.8|17990.8|18008.1|18006.1|17971.8|17969.8|1140
1722822900000|2024-08-05 01:55:00|17994.4|17992.4|18017.5|18015.5|18019.8|18017.8|17994.4|17992.4|664
1722823200000|2024-08-05 02:00:00|18017.6|18015.6|17997.1|17995.1|18019.3|18017.3|17989.5|17987.5|799
1722823500000|2024-08-05 02:05:00|17997.9|17995.9|17998.3|17996.3|18004.1|18002.1|17988.4|17986.4|620
1722823800000|2024-08-05 02:10:00|18000.4|17998.4|17993.8|17991.8|18010.4|18008.4|17989|17987|564
1722824100000|2024-08-05 02:15:00|17993.9|17991.9|18007.9|18005.9|18018.5|18016.5|17993.4|17991.4|623
1722824400000|2024-08-05 02:20:00|18008|18006|18042.4|18040.4|18045.5|18043.5|18008|18006|1237
1722824700000|2024-08-05 02:25:00|18042.5|18040.5|18029.5|18027.5|18064.1|18062.1|18027.8|18025.8|1596
1722825000000|2024-08-05 02:30:00|18029.3|18027.3|18025.5|18023.5|18041.3|18039.3|18013|18011|857
1722825300000|2024-08-05 02:35:00|18025.6|18023.6|18020|18018|18034.8|18032.8|18009.6|18007.6|687
1722825600000|2024-08-05 02:40:00|18019.9|18017.9|17976|17974|18021.8|18019.8|17974.6|17972.6|1125
1722825900000|2024-08-05 02:45:00|17976.4|17974.4|17996.4|17994.4|18003.6|18001.6|17976.4|17974.4|700
1722826200000|2024-08-05 02:50:00|17996.3|17994.3|18004.5|18002.5|18013.3|18011.3|17987.5|17985.5|550
1722826500000|2024-08-05 02:55:00|18004.4|18002.4|18002|18000|18004.5|18002.5|17990|17988|349
1722826800000|2024-08-05 03:00:00|18002.3|18000.3|17991.1|17989.1|18026.9|18024.9|17983|17981|791
1722827100000|2024-08-05 03:05:00|17991.4|17989.4|17995|17993|18004.1|18002.1|17989.9|17987.9|514
1722827400000|2024-08-05 03:10:00|17995.1|17993.1|17975.3|17973.3|17995.3|17993.3|17969.6|17967.6|694
1722827700000|2024-08-05 03:15:00|17974.9|17972.9|17975.9|17973.9|17982.1|17980.1|17962.6|17960.6|500
1722828000000|2024-08-05 03:20:00|17974.4|17972.4|17964.3|17962.3|17980.3|17978.3|17952.4|17950.4|690
1722828300000|2024-08-05 03:25:00|17964.1|17962.1|17957.5|17955.5|17974.9|17972.9|17954.3|17952.3|696
1722828600000|2024-08-05 03:30:00|17957.6|17955.6|17948.3|17946.3|17968.5|17966.5|17931.4|17929.4|1087
1722828900000|2024-08-05 03:35:00|17948.4|17946.4|17957.4|17955.4|17960.5|17958.5|17935.5|17933.5|816
1722829200000|2024-08-05 03:40:00|17957.3|17955.3|17964.5|17962.5|17967.3|17965.3|17950.5|17948.5|525
1722829500000|2024-08-05 03:45:00|17964.1|17962.1|17941.5|17939.5|17964.4|17962.4|17929.4|17927.4|796
1722829800000|2024-08-05 03:50:00|17941.6|17939.6|17934.1|17932.1|17942.1|17940.1|17917.1|17915.1|768
1722830100000|2024-08-05 03:55:00|17934.3|17932.3|17915.6|17913.6|17935.8|17933.8|17912.1|17910.1|675
1722830400000|2024-08-05 04:00:00|17915.5|17913.5|17919.1|17917.1|17932.1|17930.1|17912.4|17910.4|531
1722830700000|2024-08-05 04:05:00|17920.3|17918.3|17899.6|17897.6|17923.1|17921.1|17881.1|17879.1|1684
1722831000000|2024-08-05 04:10:00|17900|17898|17910|17908|17911.8|17909.8|17889.3|17887.3|831
1722831300000|2024-08-05 04:15:00|17911.5|17909.5|17899.9|17897.9|17925.9|17923.9|17896.9|17894.9|767
1722831600000|2024-08-05 04:20:00|17900|17898|17892.1|17890.1|17911.1|17909.1|17884.9|17882.9|945
1722831900000|2024-08-05 04:25:00|17892.8|17890.8|17896.4|17894.4|17905.3|17903.3|17881.5|17879.5|766
1722832200000|2024-08-05 04:30:00|17895.9|17893.9|17892.1|17890.1|17902.8|17900.8|17888.5|17886.5|399
1722832500000|2024-08-05 04:35:00|17892.3|17890.3|17870.4|17868.4|17893|17891|17841.1|17839.1|1782
1722832800000|2024-08-05 04:40:00|17870.3|17868.3|17852.3|17850.3|17878.9|17876.9|17846.3|17844.3|950
1722833100000|2024-08-05 04:45:00|17851.3|17849.3|17836.8|17834.8|17853.8|17851.8|17813.8|17811.8|1778
1722833400000|2024-08-05 04:50:00|17837.1|17835.1|17808.6|17806.6|17841.8|17839.8|17807|17805|1059
1722833700000|2024-08-05 04:55:00|17809|17807|17788.6|17786.6|17820|17818|17779.3|17777.3|1535
1722834000000|2024-08-05 05:00:00|17789.5|17787.5|17750.1|17748.1|17794.3|17792.3|17691.5|17689.5|3256
1722834300000|2024-08-05 05:05:00|17750|17748|17763.8|17761.8|17784.1|17782.1|17749.5|17747.5|2006
1722834600000|2024-08-05 05:10:00|17764|17762|17760.5|17758.5|17777.1|17775.1|17748.5|17746.5|1047
1722834900000|2024-08-05 05:15:00|17760.6|17758.6|17756.5|17754.5|17800.6|17798.6|17749.9|17747.9|1549
1722835200000|2024-08-05 05:20:00|17756.4|17754.4|17739.8|17737.8|17759.5|17757.5|17729.1|17727.1|1254
1722835500000|2024-08-05 05:25:00|17736.9|17734.9|17739|17737|17761.3|17759.3|17710.6|17708.6|1699
1722835800000|2024-08-05 05:30:00|17738.5|17736.5|17669|17667|17738.5|17736.5|17641|17639|2448
1722836100000|2024-08-05 05:35:00|17666.1|17664.1|17568.1|17566.1|17666.3|17664.3|17554.5|17552.5|4581
1722836400000|2024-08-05 05:40:00|17571|17569|17609.5|17607.5|17625.5|17623.5|17491|17489|3203
1722836700000|2024-08-05 05:45:00|17613.6|17611.6|17520.9|17518.9|17618.8|17616.8|17512.1|17510.1|1748
1722837000000|2024-08-05 05:50:00|17522.8|17520.8|17349.8|17347.8|17545|17543|17296.1|17294.1|5394
1722837300000|2024-08-05 05:55:00|17344.6|17342.6|17435.9|17433.9|17469.3|17467.3|17244.5|17242.5|4022
1722837600000|2024-08-05 06:00:00|17435.5|17433.5|17363.3|17361.3|17449|17447|17351.9|17349.9|2580
1722837900000|2024-08-05 06:05:00|17364.5|17362.5|17401.3|17399.3|17425.6|17423.6|17355.3|17353.3|2106
1722838200000|2024-08-05 06:10:00|17400.9|17398.9|17415.5|17413.5|17473.1|17471.1|17397.5|17395.5|2363
1722838500000|2024-08-05 06:15:00|17415.8|17413.8|17425|17423|17462.9|17460.9|17401|17399|1848
1722838800000|2024-08-05 06:20:00|17426.9|17424.9|17399|17397|17448.3|17446.3|17363.8|17361.8|1597
1722839100000|2024-08-05 06:25:00|17398.9|17396.9|17413.9|17411.9|17467.3|17465.3|17390.8|17388.8|2123
1722839400000|2024-08-05 06:30:00|17414.1|17412.1|17516|17514|17539|17537|17403.6|17401.6|3043
1722839700000|2024-08-05 06:35:00|17516.3|17514.3|17519.9|17517.9|17536.5|17534.5|17471.9|17469.9|2098
1722840000000|2024-08-05 06:40:00|17519.8|17517.8|17520|17518|17525.5|17523.5|17490.4|17488.4|1444
1722840300000|2024-08-05 06:45:00|17518|17516|17496|17494|17526.1|17524.1|17489.5|17487.5|1235
1722840600000|2024-08-05 06:50:00|17495.9|17493.9|17562.3|17560.3|17566.5|17564.5|17462.4|17460.4|2011
1722840900000|2024-08-05 06:55:00|17562.4|17560.4|17510.6|17508.6|17568|17566|17509.4|17507.4|1292
1722841200000|2024-08-05 07:00:00|17509.9|17507.9|17568.4|17566.4|17568.6|17566.6|17504.5|17502.5|2006
1722841500000|2024-08-05 07:05:00|17569.6|17567.6|17520.9|17518.9|17581.9|17579.9|17509.5|17507.5|2281
1722841800000|2024-08-05 07:10:00|17519.4|17517.4|17553.8|17551.8|17567|17565|17518.6|17516.6|1636
1722842100000|2024-08-05 07:15:00|17553.6|17551.6|17586.9|17584.9|17601.9|17599.9|17547.3|17545.3|1969
1722842400000|2024-08-05 07:20:00|17585.9|17583.9|17630.4|17628.4|17643.8|17641.8|17582.1|17580.1|2311
1722842700000|2024-08-05 07:25:00|17629.8|17627.8|17616.4|17614.4|17641|17639|17599.5|17597.5|1870
1722843000000|2024-08-05 07:30:00|17616.6|17614.6|17635.4|17633.4|17639.6|17637.6|17560.8|17558.8|2472
1722843300000|2024-08-05 07:35:00|17635.5|17633.5|17638.8|17636.8|17667.9|17665.9|17629.8|17627.8|2087
1722843600000|2024-08-05 07:40:00|17644.3|17642.3|17666|17664|17679.9|17677.9|17641.1|17639.1|1523
1722843900000|2024-08-05 07:45:00|17668.9|17666.9|17708.5|17706.5|17728.8|17726.8|17664.5|17662.5|2387
1722844200000|2024-08-05 07:50:00|17707.9|17705.9|17727.8|17725.8|17734.6|17732.6|17680|17678|2329
1722844500000|2024-08-05 07:55:00|17728.6|17726.6|17741.1|17739.1|17755.8|17753.8|17725.1|17723.1|1939
1722844800000|2024-08-05 08:00:00|17751|17749|17730.9|17728.9|17758.3|17756.3|17684.4|17682.4|3349
1722845100000|2024-08-05 08:05:00|17735|17733|17867.9|17865.9|17877.5|17875.5|17731.5|17729.5|4087
1722845400000|2024-08-05 08:10:00|17868|17866|17814.3|17812.3|17876.8|17874.8|17784.8|17782.8|3291
1722845700000|2024-08-05 08:15:00|17814|17812|17869.6|17867.6|17876.8|17874.8|17808.6|17806.6|2035
1722846000000|2024-08-05 08:20:00|17869.5|17867.5|17811.6|17809.6|17874|17872|17810.5|17808.5|2576
1722846300000|2024-08-05 08:25:00|17812.1|17810.1|17820.1|17818.1|17843.3|17841.3|17795.6|17793.6|1657
1722846600000|2024-08-05 08:30:00|17820|17818|17788|17786|17848.1|17846.1|17766.5|17764.5|1854
1722846900000|2024-08-05 08:35:00|17789.4|17787.4|17808.4|17806.4|17816.8|17814.8|17782.1|17780.1|1632
1722847200000|2024-08-05 08:40:00|17808.3|17806.3|17780.9|17778.9|17812.8|17810.8|17769.4|17767.4|1464
1722847500000|2024-08-05 08:45:00|17782|17780|17763.6|17761.6|17782.5|17780.5|17742.1|17740.1|1731
1722847800000|2024-08-05 08:50:00|17762.5|17760.5|17721.8|17719.8|17780.5|17778.5|17721.8|17719.8|1525
1722848100000|2024-08-05 08:55:00|17723.3|17721.3|17717.8|17715.8|17741.6|17739.6|17694|17692|1816
1722848400000|2024-08-05 09:00:00|17718.3|17716.3|17741.4|17739.4|17775.4|17773.4|17716.5|17714.5|1580
1722848700000|2024-08-05 09:05:00|17745|17743|17691.5|17689.5|17750.6|17748.6|17688.5|17686.5|1355
1722849000000|2024-08-05 09:10:00|17691.6|17689.6|17700|17698|17708|17706|17666.6|17664.6|1463
1722849300000|2024-08-05 09:15:00|17700.1|17698.1|17683.9|17681.9|17716.4|17714.4|17675.6|17673.6|1221
1722849600000|2024-08-05 09:20:00|17683.4|17681.4|17656.9|17654.9|17699.9|17697.9|17651.4|17649.4|997
1722849900000|2024-08-05 09:25:00|17657.6|17655.6|17701.5|17699.5|17702.4|17700.4|17642|17640|1580
1722850200000|2024-08-05 09:30:00|17701.4|17699.4|17697.4|17695.4|17731.1|17729.1|17688.5|17686.5|1258
1722850500000|2024-08-05 09:35:00|17696.6|17694.6|17600.8|17598.8|17698.8|17696.8|17594.8|17592.8|2288
1722850800000|2024-08-05 09:40:00|17601.8|17599.8|17571|17569|17634.6|17632.6|17562.8|17560.8|1708
1722851100000|2024-08-05 09:45:00|17570.5|17568.5|17601.5|17599.5|17604.1|17602.1|17564.3|17562.3|1042
1722851400000|2024-08-05 09:50:00|17602.4|17600.4|17627.1|17625.1|17654.5|17652.5|17592.4|17590.4|1108
1722851700000|2024-08-05 09:55:00|17625.9|17623.9|17703.6|17701.6|17715.3|17713.3|17614.5|17612.5|1683
1722852000000|2024-08-05 10:00:00|17703.8|17701.8|17658.9|17656.9|17704.3|17702.3|17654.1|17652.1|1186
1722852300000|2024-08-05 10:05:00|17659.9|17657.9|17654.4|17652.4|17674.4|17672.4|17647|17645|834
1722852600000|2024-08-05 10:10:00|17654.8|17652.8|17668.5|17666.5|17697.9|17695.9|17649.5|17647.5|1516
1722852900000|2024-08-05 10:15:00|17668.1|17666.1|17680.1|17678.1|17680.1|17678.1|17633.9|17631.9|903
1722853200000|2024-08-05 10:20:00|17678|17676|17652.5|17650.5|17691.3|17689.3|17650.6|17648.6|830
1722853500000|2024-08-05 10:25:00|17652.6|17650.6|17622.6|17620.6|17656.5|17654.5|17570.3|17568.3|2087
1722853800000|2024-08-05 10:30:00|17622.8|17620.8|17606.6|17604.6|17649.1|17647.1|17601.8|17599.8|1023
1722854100000|2024-08-05 10:35:00|17606.8|17604.8|17574.3|17572.3|17613.6|17611.6|17562.9|17560.9|1114
1722854400000|2024-08-05 10:40:00|17573.9|17571.9|17596.9|17594.9|17598.3|17596.3|17526.4|17524.4|2224
1722854700000|2024-08-05 10:45:00|17597|17595|17603.4|17601.4|17624.8|17622.8|17566.3|17564.3|1423
1722855000000|2024-08-05 10:50:00|17603.1|17601.1|17610.3|17608.3|17629.4|17627.4|17581.9|17579.9|1339
1722855300000|2024-08-05 10:55:00|17610.5|17608.5|17661.6|17659.6|17669.3|17667.3|17596.6|17594.6|1661
1722855600000|2024-08-05 11:00:00|17662|17660|17636.8|17634.8|17704.5|17702.5|17630.1|17628.1|1707
1722855900000|2024-08-05 11:05:00|17634.9|17632.9|17604.6|17602.6|17636.1|17634.1|17602.9|17600.9|1226
1722856200000|2024-08-05 11:10:00|17604.8|17602.8|17675.6|17673.6|17679.1|17677.1|17594.8|17592.8|1385
1722856500000|2024-08-05 11:15:00|17674.5|17672.5|17687.3|17685.3|17693.8|17691.8|17650.3|17648.3|1427
1722856800000|2024-08-05 11:20:00|17687.4|17685.4|17685.9|17683.9|17698.8|17696.8|17668.9|17666.9|957
1722857100000|2024-08-05 11:25:00|17685.8|17683.8|17609.8|17607.8|17685.8|17683.8|17605.8|17603.8|1846
1722857400000|2024-08-05 11:30:00|17609.9|17607.9|17620.5|17618.5|17629.4|17627.4|17573.6|17571.6|1935
1722857700000|2024-08-05 11:35:00|17620.6|17618.6|17573.1|17571.1|17643.9|17641.9|17565.1|17563.1|1628
1722858000000|2024-08-05 11:40:00|17573|17571|17612.9|17610.9|17614.8|17612.8|17572.8|17570.8|1392
1722858300000|2024-08-05 11:45:00|17612|17610|17551.6|17549.6|17622.3|17620.3|17545|17543|1690
1722858600000|2024-08-05 11:50:00|17551.9|17549.9|17525.1|17523.1|17576.8|17574.8|17516.5|17514.5|2222
1722858900000|2024-08-05 11:55:00|17525.3|17523.3|17532.3|17530.3|17544.1|17542.1|17482.1|17480.1|2775
1722859200000|2024-08-05 12:00:00|17533.5|17531.5|17533.4|17531.4|17598.8|17596.8|17527.4|17525.4|4085
1722859500000|2024-08-05 12:05:00|17534.3|17532.3|17497.6|17495.6|17539.5|17537.5|17495.3|17493.3|2508
1722859800000|2024-08-05 12:10:00|17500.4|17498.4|17465.9|17463.9|17523.3|17521.3|17465.8|17463.8|2664
1722860100000|2024-08-05 12:15:00|17465.5|17463.5|17434|17432|17477.9|17475.9|17434|17432|3087
1722860400000|2024-08-05 12:20:00|17435.6|17433.6|17324.6|17322.6|17444|17442|17322.4|17320.4|5314
1722860700000|2024-08-05 12:25:00|17330.3|17328.3|17365.5|17363.5|17402.9|17400.9|17302.8|17300.8|5237
1722861000000|2024-08-05 12:30:00|17368.9|17366.9|17312.5|17310.5|17375.6|17373.6|17300.3|17298.3|3707
1722861300000|2024-08-05 12:35:00|17313.4|17311.4|17393.8|17391.8|17431.4|17429.4|17252.8|17250.8|6353
1722861600000|2024-08-05 12:40:00|17379.5|17377.5|17392|17390|17399|17397|17379.5|17377.5|186
1722861900000|2024-08-05 12:45:00|17398.4|17396.4|17391.4|17389.4|17410.4|17408.4|17318|17316|3441
1722862200000|2024-08-05 12:50:00|17390.6|17388.6|17393.3|17391.3|17420|17418|17369.5|17367.5|2369
1722862500000|2024-08-05 12:55:00|17393.8|17391.8|17424|17422|17450.9|17448.9|17379.8|17377.8|2334
1722862800000|2024-08-05 13:00:00|17419|17417|17495.6|17493.6|17512.4|17510.4|17412.4|17410.4|3536
1722863100000|2024-08-05 13:05:00|17495.4|17493.4|17543.9|17541.9|17585|17583|17484|17482|5772
1722863400000|2024-08-05 13:10:00|17545.9|17543.9|17523.5|17521.5|17569.3|17567.3|17514.9|17512.9|3087
1722863700000|2024-08-05 13:15:00|17525.5|17523.5|17554.3|17552.3|17565.4|17563.4|17449.1|17447.1|4013
1722864000000|2024-08-05 13:20:00|17555|17553|17558.6|17556.6|17578.1|17576.1|17535|17533|2414
1722864300000|2024-08-05 13:25:00|17538.5|17536.5|17454|17452|17538.5|17536.5|17443.1|17441.1|4783
1722864600000|2024-08-05 13:30:00|17453.5|17452.5|17566|17565|17595.8|17594.8|17397.5|17396.5|21742
1722864900000|2024-08-05 13:35:00|17564|17563|17747.4|17746.4|17758.3|17757.3|17534.8|17533.8|16465
1722865200000|2024-08-05 13:40:00|17745.3|17744.3|17664.8|17663.8|17745.3|17744.3|17586.3|17585.3|14523
1722865500000|2024-08-05 13:45:00|17664.6|17663.6|17810.1|17809.1|17824.9|17823.9|17650.6|17649.6|15549
1722865800000|2024-08-05 13:50:00|17812|17811|17773.1|17772.1|17840|17839|17749.6|17748.6|12667
1722866100000|2024-08-05 13:55:00|17771.5|17770.5|17774|17773|17807.5|17806.5|17751.9|17750.9|6994
1722866400000|2024-08-05 14:00:00|17788.4|17787.4|17931.3|17930.3|18001.4|18000.4|17779.6|17778.6|19300
1722866700000|2024-08-05 14:05:00|17931.5|17930.5|17821.8|17820.8|17965.8|17964.8|17797.5|17796.5|13004
1722867000000|2024-08-05 14:10:00|17822.6|17821.6|17865.6|17864.6|17868|17867|17753.8|17752.8|11330
1722867300000|2024-08-05 14:15:00|17863|17862|17909|17908|17916|17915|17829.8|17828.8|11053
1722867600000|2024-08-05 14:20:00|17907.1|17906.1|17829.3|17828.3|17916.5|17915.5|17791.4|17790.4|11043
1722867900000|2024-08-05 14:25:00|17828.8|17827.8|17748.5|17747.5|17889|17888|17745.9|17744.9|10289
1722868200000|2024-08-05 14:30:00|17749.3|17748.3|17866.4|17865.4|17871.9|17870.9|17741.1|17740.1|10065
1722868500000|2024-08-05 14:35:00|17866.3|17865.3|17910.5|17909.5|17926.5|17925.5|17829.9|17828.9|10614
1722868800000|2024-08-05 14:40:00|17908.4|17907.4|17821.3|17820.3|17921.8|17920.8|17816.6|17815.6|10482
1722869100000|2024-08-05 14:45:00|17826|17825|17845.1|17844.1|17883.5|17882.5|17806.3|17805.3|8748
1722869400000|2024-08-05 14:50:00|17845.5|17844.5|17947.3|17946.3|17970|17969|17798.3|17797.3|10975
1722869700000|2024-08-05 14:55:00|17940.6|17939.6|17835.1|17834.1|17944.4|17943.4|17816.9|17815.9|8271
1722870000000|2024-08-05 15:00:00|17831.8|17830.8|17833.6|17832.6|17864.3|17863.3|17780.8|17779.8|7773
1722870300000|2024-08-05 15:05:00|17834.9|17833.9|17975.5|17974.5|18013|18012|17832.8|17831.8|11275
1722870600000|2024-08-05 15:10:00|17981.3|17980.3|18035|18034|18055.1|18054.1|17945.6|17944.6|10508
1722870900000|2024-08-05 15:15:00|18033|18032|18023.5|18022.5|18071|18070|18008.3|18007.3|8119
1722871200000|2024-08-05 15:20:00|18021.6|18020.6|18078.3|18077.3|18078.9|18077.9|18008.1|18007.1|8282
1722871500000|2024-08-05 15:25:00|18074|18073|17993.9|17992.9|18075.4|18074.4|17989.4|17988.4|7222
1722871800000|2024-08-05 15:30:00|17994.4|17993.4|18001.9|18000.9|18041.3|18040.3|17982|17981|5983
1722872100000|2024-08-05 15:35:00|18002.3|18001.3|18042.1|18041.1|18075.4|18074.4|17979.4|17978.4|6157
1722872400000|2024-08-05 15:40:00|18043.1|18042.1|17972.3|17971.3|18044.9|18043.9|17959.5|17958.5|5294
1722872700000|2024-08-05 15:45:00|17972.6|17971.6|17973|17972|18026.3|18025.3|17964.9|17963.9|5215
1722873000000|2024-08-05 15:50:00|17972.9|17971.9|17994.6|17993.6|18008.3|18007.3|17939.5|17938.5|6574
1722873300000|2024-08-05 15:55:00|17991.6|17990.6|17992.6|17991.6|18015.1|18014.1|17963.9|17962.9|5182
1722873600000|2024-08-05 16:00:00|17991.3|17990.3|18021.3|18020.3|18041.1|18040.1|17951.1|17950.1|5613
1722873900000|2024-08-05 16:05:00|18017.1|18016.1|18025.1|18024.1|18033.9|18032.9|17976|17975|3919
1722874200000|2024-08-05 16:10:00|18025|18024|18046|18045|18059.1|18058.1|18013.9|18012.9|4158
1722874500000|2024-08-05 16:15:00|18046.3|18045.3|18090.8|18089.8|18094.3|18093.3|18042.6|18041.6|5136
1722874800000|2024-08-05 16:20:00|18091.1|18090.1|18117.1|18116.1|18121.1|18120.1|18053.6|18052.6|5356
1722875100000|2024-08-05 16:25:00|18118|18117|18168|18167|18174.1|18173.1|18105.6|18104.6|6433
1722875400000|2024-08-05 16:30:00|18168.4|18167.4|18080.3|18079.3|18168.4|18167.4|18069.3|18068.3|7036
1722875700000|2024-08-05 16:35:00|18081.4|18080.4|18024|18023|18081.6|18080.6|18008.3|18007.3|6433
1722876000000|2024-08-05 16:40:00|18028|18027|18023|18022|18057.8|18056.8|18006.4|18005.4|5339
1722876300000|2024-08-05 16:45:00|18023.9|18022.9|17991|17990|18027.5|18026.5|17974.5|17973.5|5290
1722876600000|2024-08-05 16:50:00|17991.6|17990.6|17939.3|17938.3|17996.8|17995.8|17939.3|17938.3|4629
1722876900000|2024-08-05 16:55:00|17940.3|17939.3|17926.5|17925.5|17948.1|17947.1|17906.9|17905.9|5295
1722877200000|2024-08-05 17:00:00|17927.3|17926.3|17935.4|17934.4|17954|17953|17916.3|17915.3|3972
1722877500000|2024-08-05 17:05:00|17935.8|17934.8|17963|17962|17989.6|17988.6|17908.1|17907.1|5607
1722877800000|2024-08-05 17:10:00|17962|17961|17970.3|17969.3|17995.1|17994.1|17933|17932|4165
1722878100000|2024-08-05 17:15:00|17968.4|17967.4|18000.4|17999.4|18012.1|18011.1|17965.1|17964.1|3768
1722878400000|2024-08-05 17:20:00|18002.3|18001.3|18029.4|18028.4|18031.7|18030.7|17991.4|17990.4|1989
1722878700000|2024-08-05 17:25:00|17997.6|17996.6|17979.7|17978.7|18034.4|18033.4|17971.9|17970.9|3581
1722879000000|2024-08-05 17:30:00|17979.8|17978.8|18019.6|18018.6|18022.2|18021.2|17979.8|17978.8|3659
1722879300000|2024-08-05 17:35:00|18017.3|18016.3|18004.6|18003.6|18020.9|18019.9|17983.9|17982.9|2583
1722879600000|2024-08-05 17:40:00|18004.7|18003.7|18013.9|18012.9|18055.2|18054.2|17997.9|17996.9|5279
1722879900000|2024-08-05 17:45:00|18014.8|18013.8|17988.2|17987.2|18023.2|18022.2|17984.8|17983.8|2687
1722880200000|2024-08-05 17:50:00|17988.3|17987.3|17988.7|17987.7|18015.1|18014.1|17981.8|17980.8|3207
1722880500000|2024-08-05 17:55:00|17988.9|17987.9|17964.4|17963.4|18012.2|18011.2|17949.2|17948.2|3722
1722880800000|2024-08-05 18:00:00|17966.2|17965.2|17904.3|17903.3|17975.4|17974.4|17899.3|17898.3|5216
1722881100000|2024-08-05 18:05:00|17904.9|17903.9|17922.6|17921.6|17930.9|17929.9|17900.2|17899.2|2665
1722881400000|2024-08-05 18:10:00|17923.2|17922.2|17876.4|17875.4|17931.2|17930.2|17868.7|17867.7|4356
1722881700000|2024-08-05 18:15:00|17876.6|17875.6|17904.6|17903.6|17921.4|17920.4|17865.6|17864.6|4195
1722882000000|2024-08-05 18:20:00|17903.7|17902.7|17885.1|17884.1|17926.1|17925.1|17881.4|17880.4|3525
1722882300000|2024-08-05 18:25:00|17886.6|17885.6|17923.4|17922.4|17931.4|17930.4|17881.7|17880.7|2939
1722882600000|2024-08-05 18:30:00|17922.2|17921.2|17920.1|17919.1|17948.8|17947.8|17910.9|17909.9|4235
1722882900000|2024-08-05 18:35:00|17918.3|17917.3|17891.3|17890.3|17942.3|17941.3|17880.6|17879.6|4519
1722883200000|2024-08-05 18:40:00|17890.8|17889.8|17818.1|17817.1|17893.9|17892.9|17817.9|17816.9|7161
1722883500000|2024-08-05 18:45:00|17817.8|17816.8|17792.1|17791.1|17836.3|17835.3|17785.4|17784.4|6858
1722883800000|2024-08-05 18:50:00|17791.2|17790.2|17816.8|17815.8|17863.4|17862.4|17791.2|17790.2|5702
1722884100000|2024-08-05 18:55:00|17816.9|17815.9|17793.8|17792.8|17824.4|17823.4|17780.8|17779.8|4437
1722884400000|2024-08-05 19:00:00|17798.9|17797.9|17882.6|17881.6|17884.3|17883.3|17796.8|17795.8|6289
1722884700000|2024-08-05 19:05:00|17882.8|17881.8|17813.8|17812.8|17882.8|17881.8|17810.6|17809.6|4500
1722885000000|2024-08-05 19:10:00|17812.4|17811.4|17806.1|17805.1|17853.8|17852.8|17802.2|17801.2|4344
1722885300000|2024-08-05 19:15:00|17805.6|17804.6|17819.7|17818.7|17831.1|17830.1|17795.9|17794.9|4652
1722885600000|2024-08-05 19:20:00|17818.8|17817.8|17848.3|17847.3|17860.8|17859.8|17812.2|17811.2|5763
1722885900000|2024-08-05 19:25:00|17847.4|17846.4|17870.7|17869.7|17877.2|17876.2|17826.7|17825.7|5985
1722886200000|2024-08-05 19:30:00|17870.3|17869.3|17865.4|17864.4|17896.2|17895.2|17819.2|17818.2|6910
1722886500000|2024-08-05 19:35:00|17866.2|17865.2|17869.4|17868.4|17903.9|17902.9|17852.7|17851.7|6737
1722886800000|2024-08-05 19:40:00|17870.6|17869.6|17820.1|17819.1|17885.7|17884.7|17810.9|17809.9|5231
1722887100000|2024-08-05 19:45:00|17818.2|17817.2|17828.9|17827.9|17840.6|17839.6|17811.4|17810.4|6220
1722887400000|2024-08-05 19:50:00|17814.3|17813.3|17843.8|17842.8|17878.3|17877.3|17805.4|17804.4|9509
1722887700000|2024-08-05 19:55:00|17844.3|17843.3|17909.9|17908.9|17920.1|17919.1|17844.3|17843.3|24038
1722888000000|2024-08-05 20:00:00|17910.2|17908.2|17981.2|17979.2|17997.9|17995.9|17887.4|17885.4|12872
1722888300000|2024-08-05 20:05:00|17981.9|17979.9|18050.3|18048.3|18057|18055|17975.8|17973.8|6588
1722888600000|2024-08-05 20:10:00|18050.2|18048.2|17962.5|17960.5|18050.2|18048.2|17960.4|17958.4|4543
1722888900000|2024-08-05 20:15:00|17963.7|17961.7|17980.8|17978.8|17985.9|17983.9|17960.7|17958.7|1753
1722889200000|2024-08-05 20:20:00|17981.3|17979.3|17994.2|17992.2|18012.3|18010.3|17977.5|17975.5|1672
1722889500000|2024-08-05 20:25:00|17995.2|17993.2|17996.4|17994.4|18001.3|17999.3|17979.4|17977.4|802
1722889800000|2024-08-05 20:30:00|17996.5|17994.5|17993.3|17991.3|18003.9|18001.9|17984.8|17982.8|639
1722890100000|2024-08-05 20:35:00|17992.9|17990.9|17984.2|17982.2|17994.8|17992.8|17978|17976|583
1722890400000|2024-08-05 20:40:00|17984|17982|17990.5|17988.5|17995.4|17993.4|17979.8|17977.8|629
1722890700000|2024-08-05 20:45:00|17990.7|17988.7|17998|17996|18003.2|18001.2|17989|17987|803
1722891000000|2024-08-05 20:50:00|17997.9|17995.9|17999.5|17997.5|18002.5|18000.5|17995.2|17993.2|546
1722891300000|2024-08-05 20:55:00|17999.7|17997.7|18030.8|18025.8|18034.5|18032.5|17999.2|17997.2|1857
1722891600000|2024-08-05 21:00:00|18030.5|18025.5|18018.1|18013.1|18030.6|18025.6|18016|18011|0
1722891900000|2024-08-05 21:05:00|18017.4|18012.4|18028.5|18023.5|18029.2|18024.2|18017.4|18012.4|0
1722892200000|2024-08-05 21:10:00|18028.6|18023.6|18026.4|18021.4|18030.3|18025.3|18025.3|18020.3|0
1722892500000|2024-08-05 21:15:00|18026.3|18021.3|18034.3|18029.3|18036.3|18031.3|18026.1|18021.1|0
1722892800000|2024-08-05 21:20:00|18034.6|18029.6|18039|18034|18039.4|18034.4|18032.8|18027.8|0
1722893100000|2024-08-05 21:25:00|18038.9|18033.9|18035|18030|18038.9|18033.9|18033.9|18028.9|0
1722893400000|2024-08-05 21:30:00|18035.2|18030.2|18036.4|18031.4|18037.1|18032.1|18034.5|18029.5|0
1722893700000|2024-08-05 21:35:00|18034.8|18029.8|18038.8|18033.8|18039.1|18034.1|18034.6|18029.6|0
1722894000000|2024-08-05 21:40:00|18039.3|18034.3|18041.3|18036.3|18041.4|18036.4|18038.8|18033.8|0
1722894300000|2024-08-05 21:45:00|18041.4|18036.4|18048.9|18043.9|18049.7|18044.7|18041.2|18036.2|0
1722894600000|2024-08-05 21:50:00|18049|18044|18053.2|18048.2|18053.2|18048.2|18046.7|18041.7|0
1722894900000|2024-08-05 21:55:00|18053.3|18048.3|18054.5|18049.5|18055.4|18050.4|18050.4|18045.4|0
1722895200000|2024-08-05 22:00:00|18056.1|18054.1|18090.6|18088.6|18107.1|18105.1|18056.1|18054.1|2301
1722895500000|2024-08-05 22:05:00|18090.7|18088.7|18114.7|18112.7|18122.1|18120.1|18084.3|18082.3|1181
1722895800000|2024-08-05 22:10:00|18114.8|18112.8|18112.7|18110.7|18134.2|18132.2|18108.9|18106.9|718
1722896100000|2024-08-05 22:15:00|18112.8|18110.8|18128.8|18126.8|18129.9|18127.9|18105.2|18103.2|466
1722896400000|2024-08-05 22:20:00|18128.4|18126.4|18136.9|18134.9|18149.7|18147.7|18128.4|18126.4|639
1722896700000|2024-08-05 22:25:00|18137.2|18135.2|18128.4|18126.4|18147.4|18145.4|18126.2|18124.2|479
1722897000000|2024-08-05 22:30:00|18132.2|18130.2|18114.2|18112.2|18134.2|18132.2|18101.4|18099.4|599
1722897300000|2024-08-05 22:35:00|18114.1|18112.1|18123.6|18121.6|18127.6|18125.6|18112.3|18110.3|281
1722897600000|2024-08-05 22:40:00|18123.4|18121.4|18118.8|18116.8|18127.4|18125.4|18115.9|18113.9|123
1722897900000|2024-08-05 22:45:00|18118.9|18116.9|18107.3|18105.3|18119.4|18117.4|18100.9|18098.9|305
1722898200000|2024-08-05 22:50:00|18107.4|18105.4|18068.8|18066.8|18107.4|18105.4|18065.6|18063.6|815
1722898500000|2024-08-05 22:55:00|18062.2|18060.2|18098.9|18096.9|18098.9|18096.9|18057.6|18055.6|637
1722898800000|2024-08-05 23:00:00|18099.1|18097.1|18116.3|18114.3|18121.1|18119.1|18097.4|18095.4|765
1722899100000|2024-08-05 23:05:00|18116.1|18114.1|18126.6|18124.6|18129.1|18127.1|18109.3|18107.3|312
1722899400000|2024-08-05 23:10:00|18129.6|18127.6|18122.3|18120.3|18129.6|18127.6|18116.4|18114.4|210
1722899700000|2024-08-05 23:15:00|18123.2|18121.2|18097.8|18095.8|18124.7|18122.7|18097.1|18095.1|547
1722900000000|2024-08-05 23:20:00|18097.9|18095.9|18097.8|18095.8|18106.8|18104.8|18084.7|18082.7|559
1722900300000|2024-08-05 23:25:00|18097.7|18095.7|18102.4|18100.4|18104.7|18102.7|18090.6|18088.6|212
1722900600000|2024-08-05 23:30:00|18102.2|18100.2|18114.6|18112.6|18134.1|18132.1|18102.1|18100.1|591
1722900900000|2024-08-05 23:35:00|18114.7|18112.7|18131.7|18129.7|18140.9|18138.9|18114.7|18112.7|494
1722901200000|2024-08-05 23:40:00|18131.8|18129.8|18136.4|18134.4|18137.3|18135.3|18123.6|18121.6|314
1722901500000|2024-08-05 23:45:00|18136.3|18134.3|18160.7|18158.7|18164.1|18162.1|18133.7|18131.7|920
1722901800000|2024-08-05 23:50:00|18160.6|18158.6|18156.4|18154.4|18170.7|18168.7|18154.2|18152.2|786
1722902100000|2024-08-05 23:55:00|18156.2|18154.2|18176.8|18174.8|18176.9|18174.9|18150.6|18148.6|566
1722902400000|2024-08-06 00:00:00|18182.6|18180.6|18158.1|18156.1|18185.6|18183.6|18145.7|18143.7|1495
1722902700000|2024-08-06 00:05:00|18159.3|18157.3|18168.4|18166.4|18186.1|18184.1|18142.6|18140.6|1622
1722903000000|2024-08-06 00:10:00|18168.9|18166.9|18158.1|18156.1|18191.1|18189.1|18152.2|18150.2|1086
1722903300000|2024-08-06 00:15:00|18158.3|18156.3|18135.2|18133.2|18160.6|18158.6|18122.8|18120.8|1246
1722903600000|2024-08-06 00:20:00|18135.3|18133.3|18142.1|18140.1|18143.1|18141.1|18119.2|18117.2|697
1722903900000|2024-08-06 00:25:00|18141.9|18139.9|18134.2|18132.2|18142.4|18140.4|18126.2|18124.2|579
1722904200000|2024-08-06 00:30:00|18134.6|18132.6|18156.3|18154.3|18156.9|18154.9|18130.6|18128.6|645
1722904500000|2024-08-06 00:35:00|18156.2|18154.2|18162.7|18160.7|18168.6|18166.6|18144.7|18142.7|688
1722904800000|2024-08-06 00:40:00|18164.8|18162.8|18166.9|18164.9|18167.8|18165.8|18156.2|18154.2|461
1722905100000|2024-08-06 00:45:00|18167.1|18165.1|18210.7|18208.7|18227.9|18225.9|18164.7|18162.7|1437
1722905400000|2024-08-06 00:50:00|18211.1|18209.1|18206.1|18204.1|18219.1|18217.1|18205.7|18203.7|730
1722905700000|2024-08-06 00:55:00|18207.8|18205.8|18225.4|18223.4|18228.3|18226.3|18207.2|18205.2|762
1722906000000|2024-08-06 01:00:00|18226.3|18224.3|18238.4|18236.4|18242.7|18240.7|18214.9|18212.9|1049
1722906300000|2024-08-06 01:05:00|18238.6|18236.6|18260.6|18258.6|18261.9|18259.9|18231.9|18229.9|923
1722906600000|2024-08-06 01:10:00|18260.7|18258.7|18306.9|18304.9|18325.1|18323.1|18256.4|18254.4|2139
1722906900000|2024-08-06 01:15:00|18307.1|18305.1|18260.7|18258.7|18324.4|18322.4|18260.6|18258.6|1629
1722907200000|2024-08-06 01:20:00|18260.8|18258.8|18226.1|18224.1|18274.2|18272.2|18224.2|18222.2|1396
1722907500000|2024-08-06 01:25:00|18225.9|18223.9|18247.7|18245.7|18265.2|18263.2|18225.9|18223.9|925
1722907800000|2024-08-06 01:30:00|18247.4|18245.4|18234.9|18232.9|18248.9|18246.9|18206.3|18204.3|1541
1722908100000|2024-08-06 01:35:00|18234.6|18232.6|18232.3|18230.3|18250.5|18248.5|18223.5|18221.5|1101
1722908400000|2024-08-06 01:40:00|18232.2|18230.2|18222|18220|18238.5|18236.5|18198|18196|1343
1722908700000|2024-08-06 01:45:00|18221.8|18219.8|18246.2|18244.2|18259.2|18257.2|18202.6|18200.6|1100
1722909000000|2024-08-06 01:50:00|18246.1|18244.1|18259.3|18257.3|18268.5|18266.5|18234.3|18232.3|605
1722909300000|2024-08-06 01:55:00|18259.1|18257.1|18259.2|18257.2|18267.2|18265.2|18250.3|18248.3|405
1722909600000|2024-08-06 02:00:00|18258.3|18256.3|18255.6|18253.6|18277|18275|18233|18231|889
1722909900000|2024-08-06 02:05:00|18255.5|18253.5|18225.1|18223.1|18257.6|18255.6|18220.2|18218.2|568
1722910200000|2024-08-06 02:10:00|18225|18223|18218.2|18216.2|18232.3|18230.3|18201.8|18199.8|731
1722910500000|2024-08-06 02:15:00|18218.3|18216.3|18221.5|18219.5|18237.2|18235.2|18212.6|18210.6|558
1722910800000|2024-08-06 02:20:00|18221.1|18219.1|18239.5|18237.5|18241.2|18239.2|18220.5|18218.5|364
1722911100000|2024-08-06 02:25:00|18241.1|18239.1|18234.8|18232.8|18249.5|18247.5|18234.8|18232.8|349
1722911400000|2024-08-06 02:30:00|18233.5|18231.5|18218|18216|18233.5|18231.5|18208.2|18206.2|487
1722911700000|2024-08-06 02:35:00|18217.8|18215.8|18237.5|18235.5|18239.5|18237.5|18215.8|18213.8|309
1722912000000|2024-08-06 02:40:00|18237.3|18235.3|18236.3|18234.3|18240.7|18238.7|18224.3|18222.3|257
1722912300000|2024-08-06 02:45:00|18236.2|18234.2|18229|18227|18236.6|18234.6|18226.3|18224.3|155
1722912600000|2024-08-06 02:50:00|18229.1|18227.1|18232.3|18230.3|18237.3|18235.3|18225.3|18223.3|218
1722912900000|2024-08-06 02:55:00|18232|18230|18229|18227|18236.7|18234.7|18228.1|18226.1|149
1722913200000|2024-08-06 03:00:00|18229.1|18227.1|18250.3|18248.3|18257.3|18255.3|18228.1|18226.1|393
1722913500000|2024-08-06 03:05:00|18248.7|18246.7|18259.2|18257.2|18262.8|18260.8|18245.8|18243.8|227
1722913800000|2024-08-06 03:10:00|18259.1|18257.1|18232.5|18230.5|18259.1|18257.1|18229.6|18227.6|252
1722914100000|2024-08-06 03:15:00|18233.5|18231.5|18251.6|18249.6|18259.1|18257.1|18233.5|18231.5|325
1722914400000|2024-08-06 03:20:00|18251.5|18249.5|18252.8|18250.8|18260.8|18258.8|18246|18244|289
1722914700000|2024-08-06 03:25:00|18252.7|18250.7|18283.6|18281.6|18283.6|18281.6|18251.2|18249.2|537
1722915000000|2024-08-06 03:30:00|18283.1|18281.1|18278.3|18276.3|18287.7|18285.7|18275.1|18273.1|393
1722915300000|2024-08-06 03:35:00|18278.2|18276.2|18277|18275|18281.8|18279.8|18273.2|18271.2|299
1722915600000|2024-08-06 03:40:00|18276.8|18274.8|18278.6|18276.6|18279.7|18277.7|18271.1|18269.1|402
1722915900000|2024-08-06 03:45:00|18279.1|18277.1|18287.7|18285.7|18293.2|18291.2|18273.1|18271.1|345
1722916200000|2024-08-06 03:50:00|18287.6|18285.6|18277.8|18275.8|18312.3|18310.3|18274.7|18272.7|547
1722916500000|2024-08-06 03:55:00|18277.3|18275.3|18280.8|18278.8|18285.7|18283.7|18272.7|18270.7|317
1722916800000|2024-08-06 04:00:00|18281.2|18279.2|18278.3|18276.3|18286.2|18284.2|18277|18275|254
1722917100000|2024-08-06 04:05:00|18278.1|18276.1|18274.3|18272.3|18281|18279|18270.8|18268.8|252
1722917400000|2024-08-06 04:10:00|18274.5|18272.5|18280.7|18278.7|18283.2|18281.2|18274.5|18272.5|229
1722917700000|2024-08-06 04:15:00|18280.6|18278.6|18274.7|18272.7|18281.7|18279.7|18273.7|18271.7|256
1722918000000|2024-08-06 04:20:00|18274.6|18272.6|18283|18281|18286.6|18284.6|18274.3|18272.3|254
1722918300000|2024-08-06 04:25:00|18282.7|18280.7|18276.5|18274.5|18292.5|18290.5|18273.2|18271.2|329
1722918600000|2024-08-06 04:30:00|18276.6|18274.6|18228.6|18226.6|18283|18281|18227.6|18225.6|483
1722918900000|2024-08-06 04:35:00|18228.8|18226.8|18243.6|18241.6|18258.1|18256.1|18227.6|18225.6|678
1722919200000|2024-08-06 04:40:00|18242|18240|18230.7|18228.7|18245.5|18243.5|18226.6|18224.6|299
1722919500000|2024-08-06 04:45:00|18230.8|18228.8|18229.1|18227.1|18235.2|18233.2|18216.1|18214.1|400
1722919800000|2024-08-06 04:50:00|18228.7|18226.7|18232.5|18230.5|18236.1|18234.1|18224.2|18222.2|221
1722920100000|2024-08-06 04:55:00|18231.8|18229.8|18222|18220|18233.7|18231.7|18209.8|18207.8|383
1722920400000|2024-08-06 05:00:00|18223.1|18221.1|18203.7|18201.7|18231|18229|18203.7|18201.7|632
1722920700000|2024-08-06 05:05:00|18203.8|18201.8|18163.3|18161.3|18204.1|18202.1|18121.8|18119.8|1634
1722921000000|2024-08-06 05:10:00|18163.5|18161.5|18163.1|18161.1|18170.8|18168.8|18128|18126|911
1722921300000|2024-08-06 05:15:00|18164.1|18162.1|18179.6|18177.6|18195|18193|18163.1|18161.1|781
1722921600000|2024-08-06 05:20:00|18179.7|18177.7|18183.8|18181.8|18192.1|18190.1|18172.6|18170.6|315
1722921900000|2024-08-06 05:25:00|18187.1|18185.1|18223|18221|18224.2|18222.2|18185.2|18183.2|713
1722922200000|2024-08-06 05:30:00|18222.6|18220.6|18254.8|18252.8|18264.6|18262.6|18204.2|18202.2|958
1722922500000|2024-08-06 05:35:00|18255|18253|18253.2|18251.2|18263|18261|18244.3|18242.3|751
1722922800000|2024-08-06 05:40:00|18254.3|18252.3|18250.8|18248.8|18260.8|18258.8|18236.3|18234.3|569
1722923100000|2024-08-06 05:45:00|18251|18249|18219.3|18217.3|18255.5|18253.5|18210.3|18208.3|640
1722923400000|2024-08-06 05:50:00|18219.5|18217.5|18216.7|18214.7|18228.2|18226.2|18203.1|18201.1|570
1722923700000|2024-08-06 05:55:00|18216.6|18214.6|18232.8|18230.8|18245.6|18243.6|18213.6|18211.6|469
1722924000000|2024-08-06 06:00:00|18232.7|18230.7|18219.5|18217.5|18254.2|18252.2|18194.3|18192.3|1089
1722924300000|2024-08-06 06:05:00|18219.6|18217.6|18192.8|18190.8|18229|18227|18176.5|18174.5|1097
1722924600000|2024-08-06 06:10:00|18194.5|18192.5|18216.1|18214.1|18217|18215|18178.3|18176.3|535
1722924900000|2024-08-06 06:15:00|18215|18213|18196.5|18194.5|18215|18213|18190.2|18188.2|484
1722925200000|2024-08-06 06:20:00|18194.3|18192.3|18226.1|18224.1|18228.5|18226.5|18193.2|18191.2|481
1722925500000|2024-08-06 06:25:00|18225.1|18223.1|18233.1|18231.1|18238.2|18236.2|18217.7|18215.7|481
1722925800000|2024-08-06 06:30:00|18233.2|18231.2|18231.2|18229.2|18235.2|18233.2|18218.5|18216.5|331
1722926100000|2024-08-06 06:35:00|18231.1|18229.1|18213.8|18211.8|18238.2|18236.2|18206.8|18204.8|613
1722926400000|2024-08-06 06:40:00|18213.6|18211.6|18194.3|18192.3|18214|18212|18182.5|18180.5|681
1722926700000|2024-08-06 06:45:00|18194.2|18192.2|18171.7|18169.7|18194.5|18192.5|18150.8|18148.8|1047
1722927000000|2024-08-06 06:50:00|18171.6|18169.6|18149.1|18147.1|18185.5|18183.5|18148.8|18146.8|799
1722927300000|2024-08-06 06:55:00|18149|18147|18162.3|18160.3|18166.1|18164.1|18136.3|18134.3|711
1722927600000|2024-08-06 07:00:00|18160.7|18158.7|18155.6|18153.6|18168|18166|18113.6|18111.6|1887
1722927900000|2024-08-06 07:05:00|18154.6|18152.6|18164.6|18162.6|18166.5|18164.5|18143.3|18141.3|741
1722928200000|2024-08-06 07:10:00|18164.5|18162.5|18137.6|18135.6|18165.2|18163.2|18126.2|18124.2|766
1722928500000|2024-08-06 07:15:00|18137.3|18135.3|18176.3|18174.3|18176.5|18174.5|18132.5|18130.5|794
1722928800000|2024-08-06 07:20:00|18177.2|18175.2|18188.7|18186.7|18201.7|18199.7|18173.1|18171.1|858
1722929100000|2024-08-06 07:25:00|18188.8|18186.8|18165.1|18163.1|18188.8|18186.8|18142.2|18140.2|705
1722929400000|2024-08-06 07:30:00|18165.2|18163.2|18165.2|18163.2|18182.1|18180.1|18147.3|18145.3|718
1722929700000|2024-08-06 07:35:00|18164.7|18162.7|18140.1|18138.1|18170|18168|18134.3|18132.3|604
1722930000000|2024-08-06 07:40:00|18139.6|18137.6|18148.3|18146.3|18151.5|18149.5|18111.8|18109.8|830
1722930300000|2024-08-06 07:45:00|18148.2|18146.2|18133.8|18131.8|18161.6|18159.6|18126.6|18124.6|732
1722930600000|2024-08-06 07:50:00|18133.7|18131.7|18123.1|18121.1|18148.1|18146.1|18116.3|18114.3|551
1722930900000|2024-08-06 07:55:00|18123.2|18121.2|18140.5|18138.5|18146.6|18144.6|18119.8|18117.8|316
1722931200000|2024-08-06 08:00:00|18133.3|18131.3|18123.6|18121.6|18158.6|18156.6|18118.3|18116.3|1059
1722931500000|2024-08-06 08:05:00|18122.3|18120.3|18084.6|18082.6|18132|18130|18072.7|18070.7|1451
1722931800000|2024-08-06 08:10:00|18084.5|18082.5|18044.2|18042.2|18111.6|18109.6|18028.2|18026.2|1861
1722932100000|2024-08-06 08:15:00|18044.7|18042.7|18018.2|18016.2|18059.2|18057.2|18017.8|18015.8|1579
1722932400000|2024-08-06 08:20:00|18018.1|18016.1|18053.8|18051.8|18058.2|18056.2|18017.6|18015.6|1569
1722932700000|2024-08-06 08:25:00|18054|18052|18073.3|18071.3|18090.5|18088.5|18051.7|18049.7|1052
1722933000000|2024-08-06 08:30:00|18070.2|18068.2|18066.7|18064.7|18088|18086|18066|18064|737
1722933300000|2024-08-06 08:35:00|18066.3|18064.3|18049.3|18047.3|18071.5|18069.5|18042.6|18040.6|839
1722933600000|2024-08-06 08:40:00|18049.2|18047.2|18063.7|18061.7|18063.8|18061.8|18039.1|18037.1|712
1722933900000|2024-08-06 08:45:00|18065.8|18063.8|18073|18071|18079.2|18077.2|18048.6|18046.6|636
1722934200000|2024-08-06 08:50:00|18073.1|18071.1|18098.2|18096.2|18109.5|18107.5|18070.7|18068.7|851
1722934500000|2024-08-06 08:55:00|18098|18096|18058.2|18056.2|18102.2|18100.2|18057.5|18055.5|569
1722934800000|2024-08-06 09:00:00|18058.3|18056.3|17997.1|17995.1|18058.3|18056.3|17977.8|17975.8|2058
1722935100000|2024-08-06 09:05:00|17997.5|17995.5|17999|17997|18018.3|18016.3|17991.6|17989.6|939
1722935400000|2024-08-06 09:10:00|18000.3|17998.3|17985.6|17983.6|18010.8|18008.8|17969.5|17967.5|988
1722935700000|2024-08-06 09:15:00|17985.5|17983.5|17985.3|17983.3|17986.3|17984.3|17942.7|17940.7|1528
1722936000000|2024-08-06 09:20:00|17985.5|17983.5|18009.7|18007.7|18014.5|18012.5|17982.6|17980.6|929
1722936300000|2024-08-06 09:25:00|18009.6|18007.6|18014.1|18012.1|18023.3|18021.3|17992.3|17990.3|725
1722936600000|2024-08-06 09:30:00|18013.8|18011.8|17948.7|17946.7|18013.8|18011.8|17940.1|17938.1|1344
1722936900000|2024-08-06 09:35:00|17952.3|17950.3|17909.7|17907.7|17957|17955|17909.7|17907.7|1911
1722937200000|2024-08-06 09:40:00|17909.6|17907.6|17960.1|17958.1|17972.7|17970.7|17907.3|17905.3|1759
1722937500000|2024-08-06 09:45:00|17957.7|17955.7|17957.7|17955.7|17966.1|17964.1|17933.7|17931.7|751
1722937800000|2024-08-06 09:50:00|17957.8|17955.8|17960.7|17958.7|17966|17964|17935|17933|599
1722938100000|2024-08-06 09:55:00|17961.6|17959.6|17978|17976|17996.7|17994.7|17961.1|17959.1|964
1722938400000|2024-08-06 10:00:00|17977.6|17975.6|17964.2|17962.2|17991.2|17989.2|17962.5|17960.5|545
1722938700000|2024-08-06 10:05:00|17964.3|17962.3|17960.7|17958.7|17966.1|17964.1|17943.3|17941.3|808
1722939000000|2024-08-06 10:10:00|17961.3|17959.3|18015.8|18013.8|18016.5|18014.5|17957.2|17955.2|724
1722939300000|2024-08-06 10:15:00|18015.6|18013.6|17995.8|17993.8|18018.3|18016.3|17981.6|17979.6|739
1722939600000|2024-08-06 10:20:00|17995.7|17993.7|17984.6|17982.6|17999.7|17997.7|17972.2|17970.2|431
1722939900000|2024-08-06 10:25:00|17985.1|17983.1|18021.1|18019.1|18028.1|18026.1|17985.1|17983.1|620
1722940200000|2024-08-06 10:30:00|18021.6|18019.6|18041.2|18039.2|18057|18055|18020.7|18018.7|1317
1722940500000|2024-08-06 10:35:00|18041|18039|18053.1|18051.1|18066.7|18064.7|18038|18036|1013
1722940800000|2024-08-06 10:40:00|18051.6|18049.6|18036.2|18034.2|18076.5|18074.5|18035.1|18033.1|938
1722941100000|2024-08-06 10:45:00|18036.1|18034.1|18056|18054|18056|18054|18021.8|18019.8|833
1722941400000|2024-08-06 10:50:00|18055.1|18053.1|18063.1|18061.1|18076|18074|18050|18048|836
1722941700000|2024-08-06 10:55:00|18063|18061|18058.1|18056.1|18065.2|18063.2|18047.8|18045.8|587
1722942000000|2024-08-06 11:00:00|18058.8|18056.8|18075|18073|18096.8|18094.8|18058.8|18056.8|1086
1722942300000|2024-08-06 11:05:00|18075.1|18073.1|18095.6|18093.6|18100.8|18098.8|18074|18072|758
1722942600000|2024-08-06 11:10:00|18096.1|18094.1|18091.1|18089.1|18102.2|18100.2|18083|18081|793
1722942900000|2024-08-06 11:15:00|18091|18089|18081|18079|18095.2|18093.2|18077.2|18075.2|577
1722943200000|2024-08-06 11:20:00|18081.3|18079.3|18074.1|18072.1|18099.5|18097.5|18071.5|18069.5|508
1722943500000|2024-08-06 11:25:00|18074.2|18072.2|18103|18101|18105.7|18103.7|18070.5|18068.5|753
1722943800000|2024-08-06 11:30:00|18104.5|18102.5|18111|18109|18142.2|18140.2|18085.1|18083.1|2083
1722944100000|2024-08-06 11:35:00|18110.8|18108.8|18092.1|18090.1|18111.6|18109.6|18090.8|18088.8|722
1722944400000|2024-08-06 11:40:00|18093.8|18091.8|18052.1|18050.1|18093.8|18091.8|18044|18042|1401
1722944700000|2024-08-06 11:45:00|18052.2|18050.2|18061.5|18059.5|18061.7|18059.7|18021|18019|1187
1722945000000|2024-08-06 11:50:00|18060.6|18058.6|18065.1|18063.1|18074|18072|18043.8|18041.8|849
1722945300000|2024-08-06 11:55:00|18065.3|18063.3|18078.1|18076.1|18085.6|18083.6|18052.8|18050.8|949
1722945600000|2024-08-06 12:00:00|18077.8|18075.8|18086.7|18084.7|18090.5|18088.5|18056.5|18054.5|1175
1722945900000|2024-08-06 12:05:00|18085.8|18083.8|18052.6|18050.6|18088.6|18086.6|18023.1|18021.1|1953
1722946200000|2024-08-06 12:10:00|18052.7|18050.7|18053.5|18051.5|18074.8|18072.8|18029.2|18027.2|1515
1722946500000|2024-08-06 12:15:00|18053.6|18051.6|18050.5|18048.5|18063.7|18061.7|18036|18034|1174
1722946800000|2024-08-06 12:20:00|18050.6|18048.6|18035.2|18033.2|18058.3|18056.3|18028.8|18026.8|887
1722947100000|2024-08-06 12:25:00|18035.1|18033.1|18036.2|18034.2|18045.3|18043.3|18022|18020|1145
1722947400000|2024-08-06 12:30:00|18035.1|18033.1|17975.6|17973.6|18035.8|18033.8|17959.7|17957.7|3800
1722947700000|2024-08-06 12:35:00|17973.8|17971.8|17963.3|17961.3|17994.3|17992.3|17944.8|17942.8|2775
1722948000000|2024-08-06 12:40:00|17964.6|17962.6|17977.2|17975.2|17985.1|17983.1|17954|17952|1332
1722948300000|2024-08-06 12:45:00|17975.6|17973.6|17981|17979|17995.3|17993.3|17962.2|17960.2|1532
1722948600000|2024-08-06 12:50:00|17980.8|17978.8|17967|17965|18001.6|17999.6|17960.7|17958.7|1384
1722948900000|2024-08-06 12:55:00|17968|17966|17973|17971|17993|17991|17965.2|17963.2|1037
1722949200000|2024-08-06 13:00:00|17972.6|17970.6|17985.7|17983.7|17993.6|17991.6|17954.7|17952.7|1706
1722949500000|2024-08-06 13:05:00|17985.8|17983.8|17981|17979|17995|17993|17958|17956|1487
1722949800000|2024-08-06 13:10:00|17983|17981|17974.2|17972.2|17993.6|17991.6|17960.5|17958.5|1146
1722950100000|2024-08-06 13:15:00|17973.3|17971.3|17991|17989|17996.1|17994.1|17961.3|17959.3|1649
1722950400000|2024-08-06 13:20:00|17991.3|17989.3|17972|17970|17997.6|17995.6|17967.5|17965.5|1363
1722950700000|2024-08-06 13:25:00|17977.1|17975.1|17966.8|17964.8|18021|18019|17959.2|17957.2|4377
1722951000000|2024-08-06 13:30:00|17966.3|17965.3|18000.7|17999.7|18061.6|18060.6|17955.7|17954.7|15819
1722951300000|2024-08-06 13:35:00|18000.5|17999.5|17972.2|17971.2|18015.8|18014.8|17921.1|17920.1|11722
1722951600000|2024-08-06 13:40:00|17972.7|17971.7|17886.5|17885.5|17991.8|17990.8|17861|17860|13271
1722951900000|2024-08-06 13:45:00|17884.6|17883.6|17953.3|17952.3|17969.6|17968.6|17855.8|17854.8|11037
1722952200000|2024-08-06 13:50:00|17951.7|17950.7|18021|18020|18027.9|18026.9|17909.7|17908.7|10662
1722952500000|2024-08-06 13:55:00|18021.2|18020.2|18028.9|18027.9|18055.9|18054.9|17997.9|17996.9|9209
1722952800000|2024-08-06 14:00:00|18026.9|18025.9|18068.9|18067.9|18072.5|18071.5|17990.3|17989.3|10461
1722953100000|2024-08-06 14:05:00|18065.2|18064.2|18108.7|18107.7|18115.9|18114.9|18023.9|18022.9|10346
1722953400000|2024-08-06 14:10:00|18108.5|18107.5|18068.9|18067.9|18114|18113|18050.7|18049.7|8936
1722953700000|2024-08-06 14:15:00|18068.4|18067.4|18100.3|18099.3|18108.2|18107.2|18033.7|18032.7|7948
1722954000000|2024-08-06 14:20:00|18099.8|18098.8|18100.8|18099.8|18110.6|18109.6|18060.4|18059.4|9973
1722954300000|2024-08-06 14:25:00|18099.9|18098.9|18051.4|18050.4|18110.9|18109.9|18049.3|18048.3|10015
1722954600000|2024-08-06 14:30:00|18051.1|18050.1|18073.5|18072.5|18078.5|18077.5|18019.8|18018.8|9571
1722954900000|2024-08-06 14:35:00|18074.5|18073.5|18112|18111|18128.4|18127.4|18068.6|18067.6|9558
1722955200000|2024-08-06 14:40:00|18112.6|18111.6|18147|18146|18155.5|18154.5|18104.3|18103.3|8921
1722955500000|2024-08-06 14:45:00|18146.4|18145.4|18214.8|18213.8|18231.1|18230.1|18136.3|18135.3|12719
1722955800000|2024-08-06 14:50:00|18214.6|18213.6|18196.3|18195.3|18220|18219|18176.3|18175.3|7954
1722956100000|2024-08-06 14:55:00|18197.5|18196.5|18192.6|18191.6|18201.3|18200.3|18172.1|18171.1|7040
1722956400000|2024-08-06 15:00:00|18190.1|18189.1|18195.5|18194.5|18217.6|18216.6|18185.4|18184.4|6478
1722956700000|2024-08-06 15:05:00|18195.1|18194.1|18217|18216|18226.3|18225.3|18191.1|18190.1|5495
1722957000000|2024-08-06 15:10:00|18216.5|18215.5|18156.3|18155.3|18222.3|18221.3|18150.4|18149.4|7686
1722957300000|2024-08-06 15:15:00|18154.8|18153.8|18152.1|18151.1|18171.6|18170.6|18123.3|18122.3|7090
1722957600000|2024-08-06 15:20:00|18153.5|18152.5|18158.4|18157.4|18180.4|18179.4|18127.9|18126.9|5858
1722957900000|2024-08-06 15:25:00|18158|18157|18076.4|18075.4|18167.8|18166.8|18073.8|18072.8|7115
1722958200000|2024-08-06 15:30:00|18075.5|18074.5|18139|18138|18146.4|18145.4|18074.5|18073.5|7603
1722958500000|2024-08-06 15:35:00|18140|18139|18141.9|18140.9|18160.9|18159.9|18113.9|18112.9|5496
1722958800000|2024-08-06 15:40:00|18141.1|18140.1|18152.9|18151.9|18157.7|18156.7|18118.9|18117.9|4412
1722959100000|2024-08-06 15:45:00|18154.2|18153.2|18199.2|18198.2|18203|18202|18134.8|18133.8|5910
1722959400000|2024-08-06 15:50:00|18199.3|18198.3|18218.4|18217.4|18239.7|18238.7|18198.2|18197.2|6799
1722959700000|2024-08-06 15:55:00|18220.2|18219.2|18232|18231|18236.7|18235.7|18210.9|18209.9|3837
1722960000000|2024-08-06 16:00:00|18231.7|18230.7|18229.4|18228.4|18255|18254|18214.7|18213.7|5873
1722960300000|2024-08-06 16:05:00|18231.5|18230.5|18225.7|18224.7|18245|18244|18213|18212|3516
1722960600000|2024-08-06 16:10:00|18225.3|18224.3|18245.9|18244.9|18250|18249|18221.4|18220.4|3173
1722960900000|2024-08-06 16:15:00|18246|18245|18263|18262|18270.2|18269.2|18238|18237|4504
1722961200000|2024-08-06 16:20:00|18262.8|18261.8|18239.3|18238.3|18268.7|18267.7|18223|18222|3944
1722961500000|2024-08-06 16:25:00|18239.2|18238.2|18223.8|18222.8|18240.8|18239.8|18207|18206|3779
1722961800000|2024-08-06 16:30:00|18225.7|18224.7|18242.5|18241.5|18244.9|18243.9|18212.8|18211.8|3115
1722962100000|2024-08-06 16:35:00|18242.8|18241.8|18237.2|18236.2|18245.8|18244.8|18207.2|18206.2|3335
1722962400000|2024-08-06 16:40:00|18238|18237|18241.7|18240.7|18258.8|18257.8|18232.4|18231.4|2787
1722962700000|2024-08-06 16:45:00|18241.8|18240.8|18253.3|18252.3|18267.5|18266.5|18241.8|18240.8|3165
1722963000000|2024-08-06 16:50:00|18253.9|18252.9|18312.4|18311.4|18321.4|18320.4|18253.7|18252.7|6113
1722963300000|2024-08-06 16:55:00|18313.9|18312.9|18316.8|18315.8|18335.7|18334.7|18306.7|18305.7|5290
1722963600000|2024-08-06 17:00:00|18317.8|18316.8|18335.7|18334.7|18339.2|18338.2|18300.4|18299.4|4727
1722963900000|2024-08-06 17:05:00|18334.9|18333.9|18324.5|18323.5|18339.3|18338.3|18309.7|18308.7|4287
1722964200000|2024-08-06 17:10:00|18325.2|18324.2|18309|18308|18328.4|18327.4|18301.4|18300.4|3668
1722964500000|2024-08-06 17:15:00|18308.8|18307.8|18300.3|18299.3|18313.4|18312.4|18282.7|18281.7|4223
1722964800000|2024-08-06 17:20:00|18299.4|18298.4|18293.2|18292.2|18317.5|18316.5|18277.2|18276.2|3875
1722965100000|2024-08-06 17:25:00|18293|18292|18313.5|18312.5|18317.4|18316.4|18279.5|18278.5|3398
1722965400000|2024-08-06 17:30:00|18314.7|18313.7|18307.9|18306.9|18326.2|18325.2|18303|18302|3819
1722965700000|2024-08-06 17:35:00|18307.2|18306.2|18316.3|18315.3|18328|18327|18296.4|18295.4|2940
1722966000000|2024-08-06 17:40:00|18315|18314|18289.5|18288.5|18319.9|18318.9|18280.9|18279.9|3344
1722966300000|2024-08-06 17:45:00|18291.7|18290.7|18304.8|18303.8|18309.8|18308.8|18269.7|18268.7|3425
1722966600000|2024-08-06 17:50:00|18305.9|18304.9|18320.2|18319.2|18327|18326|18299|18298|2481
1722966900000|2024-08-06 17:55:00|18321.2|18320.2|18309.3|18308.3|18334.2|18333.2|18305.2|18304.2|2969
1722967200000|2024-08-06 18:00:00|18309.2|18308.2|18301.7|18300.7|18316|18315|18293.8|18292.8|2590
1722967500000|2024-08-06 18:05:00|18301.2|18300.2|18289.2|18288.2|18313|18312|18275.5|18274.5|3076
1722967800000|2024-08-06 18:10:00|18288.9|18287.9|18295.3|18294.3|18311|18310|18288.9|18287.9|2239
1722968100000|2024-08-06 18:15:00|18295|18294|18329|18328|18330.9|18329.9|18294.8|18293.8|2743
1722968400000|2024-08-06 18:20:00|18327.8|18326.8|18345.1|18344.1|18353.5|18352.5|18322.8|18321.8|5557
1722968700000|2024-08-06 18:25:00|18344.3|18343.3|18345.2|18344.2|18349.2|18348.2|18332.6|18331.6|3372
1722969000000|2024-08-06 18:30:00|18345.1|18344.1|18356.7|18355.7|18359|18358|18321.7|18320.7|4361
1722969300000|2024-08-06 18:35:00|18357.7|18356.7|18357.2|18356.2|18367.8|18366.8|18349.1|18348.1|3366
1722969600000|2024-08-06 18:40:00|18357.3|18356.3|18354|18353|18357.3|18356.3|18336.6|18335.6|2950
1722969900000|2024-08-06 18:45:00|18354.3|18353.3|18356.7|18355.7|18369.5|18368.5|18345|18344|2884
1722970200000|2024-08-06 18:50:00|18357.1|18356.1|18366|18365|18371.2|18370.2|18347.6|18346.6|2238
1722970500000|2024-08-06 18:55:00|18365.8|18364.8|18276.6|18275.6|18369.2|18368.2|18276.6|18275.6|5449
1722970800000|2024-08-06 19:00:00|18276.2|18275.2|18200.7|18199.7|18281.6|18280.6|18190|18189|9118
1722971100000|2024-08-06 19:05:00|18199.8|18198.8|18198.6|18197.6|18224.2|18223.2|18169.8|18168.8|8390
1722971400000|2024-08-06 19:10:00|18199.1|18198.1|18198.5|18197.5|18224.1|18223.1|18192.2|18191.2|5359
1722971700000|2024-08-06 19:15:00|18199.2|18198.2|18189.1|18188.1|18207.3|18206.3|18154.6|18153.6|5868
1722972000000|2024-08-06 19:20:00|18188.8|18187.8|18261|18260|18263|18262|18179.2|18178.2|6464
1722972300000|2024-08-06 19:25:00|18258.1|18257.1|18229.8|18228.8|18266.2|18265.2|18215.3|18214.3|5968
1722972600000|2024-08-06 19:30:00|18231|18230|18234.3|18233.3|18245.7|18244.7|18206.5|18205.5|5419
1722972900000|2024-08-06 19:35:00|18233|18232|18212|18211|18244.6|18243.6|18211.3|18210.3|4112
1722973200000|2024-08-06 19:40:00|18212.1|18211.1|18194.8|18193.8|18230|18229|18193.3|18192.3|5084
1722973500000|2024-08-06 19:45:00|18193.7|18192.7|18153.6|18152.6|18223.1|18222.1|18149.3|18148.3|7113
1722973800000|2024-08-06 19:50:00|18153.7|18152.7|18105.3|18104.3|18187|18186|18100.5|18099.5|11228
1722974100000|2024-08-06 19:55:00|18109.5|18108.5|18063.9|18062.9|18129.6|18128.6|18056.1|18055.1|22818
1722974400000|2024-08-06 20:00:00|18063.2|18062.2|18025.3|18023.3|18081.7|18079.7|18016.6|18014.6|9163
1722974700000|2024-08-06 20:05:00|18026.1|18024.1|18053.1|18051.1|18076.1|18074.1|18025.1|18023.1|3817
1722975000000|2024-08-06 20:10:00|18052.1|18050.1|18051.4|18049.4|18069.1|18067.1|18032.4|18030.4|3789
1722975300000|2024-08-06 20:15:00|18051.7|18049.7|18131.6|18129.6|18131.6|18129.6|18028.1|18026.1|5845
1722975600000|2024-08-06 20:20:00|18131.2|18129.2|18116.7|18114.7|18164.6|18162.6|18090.2|18088.2|4160
1722975900000|2024-08-06 20:25:00|18116.6|18114.6|18097.9|18095.9|18116.7|18114.7|18094.7|18092.7|1646
1722976200000|2024-08-06 20:30:00|18099.3|18097.3|18096.1|18094.1|18102.6|18100.6|18067.9|18065.9|1693
1722976500000|2024-08-06 20:35:00|18096.2|18094.2|18081.7|18079.7|18101.2|18099.2|18078.6|18076.6|479
1722976800000|2024-08-06 20:40:00|18081.6|18079.6|18058.9|18056.9|18087.7|18085.7|18052.8|18050.8|731
1722977100000|2024-08-06 20:45:00|18058.8|18056.8|17990.2|17988.2|18059.1|18057.1|17989.6|17987.6|1364
1722977400000|2024-08-06 20:50:00|17990.3|17988.3|17980.8|17978.8|18003.8|18001.8|17961.3|17959.3|1290
1722977700000|2024-08-06 20:55:00|17980.9|17978.9|17994.4|17989.4|17998.6|17996.6|17977.6|17975.6|580
1722978000000|2024-08-06 21:00:00|17994.2|17989.2|17999.6|17994.6|18000.9|17995.9|17989.5|17984.5|0
1722978300000|2024-08-06 21:05:00|17999.5|17994.5|17998.8|17993.8|18003|17998|17995.1|17990.1|0
1722978600000|2024-08-06 21:10:00|17998.6|17993.6|18001.7|17996.7|18002.1|17997.1|17993.9|17988.9|0
1722978900000|2024-08-06 21:15:00|18001.8|17996.8|17989.6|17984.6|18001.8|17996.8|17988.1|17983.1|0
1722979200000|2024-08-06 21:20:00|17989.9|17984.9|17967.9|17962.9|17990.6|17985.6|17965.3|17960.3|0
1722979500000|2024-08-06 21:25:00|17968|17963|17970.2|17965.2|17976.1|17971.1|17967.8|17962.8|0
1722979800000|2024-08-06 21:30:00|17970|17965|17962.8|17957.8|17971.5|17966.5|17959.8|17954.8|0
1722980100000|2024-08-06 21:35:00|17963|17958|17956.1|17951.1|17966|17961|17956.1|17951.1|0
1722980400000|2024-08-06 21:40:00|17954.4|17949.4|17936.3|17931.3|17954.4|17949.4|17935.4|17930.4|0
1722980700000|2024-08-06 21:45:00|17936.4|17931.4|17921.4|17916.4|17936.9|17931.9|17916.8|17911.8|0
1722981000000|2024-08-06 21:50:00|17922.4|17917.4|17917.2|17912.2|17925.3|17920.3|17914.5|17909.5|0
1722981300000|2024-08-06 21:55:00|17917.1|17912.1|17927|17922|17927|17922|17911.8|17906.8|0
1722981600000|2024-08-06 22:00:00|17925.8|17923.8|17960.4|17958.4|17966.4|17964.4|17922.6|17920.6|1849
1722981900000|2024-08-06 22:05:00|17960.3|17958.3|17979.7|17977.7|17997.4|17995.4|17959.4|17957.4|1851
1722982200000|2024-08-06 22:10:00|17980.2|17978.2|17972.7|17970.7|17981.4|17979.4|17967.2|17965.2|858
1722982500000|2024-08-06 22:15:00|17972.6|17970.6|17985.2|17983.2|17992.6|17990.6|17962.4|17960.4|1158
1722982800000|2024-08-06 22:20:00|17985.3|17983.3|17998.2|17996.2|18027.7|18025.7|17985.3|17983.3|1160
1722983100000|2024-08-06 22:25:00|17998.1|17996.1|17998.2|17996.2|18004.9|18002.9|17983.7|17981.7|618
1722983400000|2024-08-06 22:30:00|17996.7|17994.7|17993.7|17991.7|18001.9|17999.9|17988.4|17986.4|406
1722983700000|2024-08-06 22:35:00|17993.8|17991.8|17976.9|17974.9|17997.4|17995.4|17973.4|17971.4|439
1722984000000|2024-08-06 22:40:00|17977.1|17975.1|17983.9|17981.9|17984.2|17982.2|17971.7|17969.7|371
1722984300000|2024-08-06 22:45:00|17984.9|17982.9|17972.7|17970.7|17984.9|17982.9|17967.6|17965.6|272
1722984600000|2024-08-06 22:50:00|17972.8|17970.8|17987.1|17985.1|17990.8|17988.8|17972.7|17970.7|273
1722984900000|2024-08-06 22:55:00|17986.9|17984.9|17990.6|17988.6|17995.4|17993.4|17981.9|17979.9|276
1722985200000|2024-08-06 23:00:00|17990.4|17988.4|17974.2|17972.2|17999.8|17997.8|17971.4|17969.4|378
1722985500000|2024-08-06 23:05:00|17974.1|17972.1|18013.8|18011.8|18018.1|18016.1|17966.8|17964.8|1139
1722985800000|2024-08-06 23:10:00|18014.3|18012.3|18000.4|17998.4|18015.4|18013.4|17996.8|17994.8|386
1722986100000|2024-08-06 23:15:00|18000.6|17998.6|17982.8|17980.8|18001.6|17999.6|17969.3|17967.3|633
1722986400000|2024-08-06 23:20:00|17982.7|17980.7|17987.1|17985.1|17995.3|17993.3|17980.8|17978.8|480
1722986700000|2024-08-06 23:25:00|17986.8|17984.8|17966.8|17964.8|17987.1|17985.1|17957.4|17955.4|437
1722987000000|2024-08-06 23:30:00|17966.7|17964.7|17962.4|17960.4|17968.9|17966.9|17954.7|17952.7|372
1722987300000|2024-08-06 23:35:00|17962.3|17960.3|17951.4|17949.4|17963.6|17961.6|17941.8|17939.8|448
1722987600000|2024-08-06 23:40:00|17952.3|17950.3|17954.3|17952.3|17960.8|17958.8|17945.3|17943.3|354
1722987900000|2024-08-06 23:45:00|17953.7|17951.7|17955.2|17953.2|17964.3|17962.3|17949.2|17947.2|296
1722988200000|2024-08-06 23:50:00|17955.1|17953.1|17945.1|17943.1|17959.1|17957.1|17944.7|17942.7|300
1722988500000|2024-08-06 23:55:00|17944.1|17942.1|17948.4|17946.4|17950.2|17948.2|17939.1|17937.1|420
1722988800000|2024-08-07 00:00:00|17948.7|17946.7|17974.1|17972.1|17976.7|17974.7|17940.9|17938.9|877
1722989100000|2024-08-07 00:05:00|17973.9|17971.9|17997.4|17995.4|18005.1|18003.1|17973.9|17971.9|734
1722989400000|2024-08-07 00:10:00|17997.3|17995.3|17999.9|17997.9|18010.2|18008.2|17984.6|17982.6|574
1722989700000|2024-08-07 00:15:00|18000.1|17998.1|17996.7|17994.7|18002.6|18000.6|17985.6|17983.6|354
1722990000000|2024-08-07 00:20:00|17996.9|17994.9|18027.8|18025.8|18043.7|18041.7|17991.4|17989.4|1037
1722990300000|2024-08-07 00:25:00|18027.9|18025.9|18052.1|18050.1|18057.1|18055.1|18025.9|18023.9|827
1722990600000|2024-08-07 00:30:00|18052.2|18050.2|18066.8|18064.8|18076.8|18074.8|18033.7|18031.7|1094
1722990900000|2024-08-07 00:35:00|18068.3|18066.3|18076.4|18074.4|18084.8|18082.8|18062.9|18060.9|907
1722991200000|2024-08-07 00:40:00|18076.3|18074.3|18070.3|18068.3|18080.2|18078.2|18063.6|18061.6|493
1722991500000|2024-08-07 00:45:00|18070.6|18068.6|18078.3|18076.3|18080.8|18078.8|18066.4|18064.4|327
1722991800000|2024-08-07 00:50:00|18078.2|18076.2|18063.1|18061.1|18080.7|18078.7|18048.6|18046.6|642
1722992100000|2024-08-07 00:55:00|18062.7|18060.7|18059.1|18057.1|18064.8|18062.8|18039.6|18037.6|418
1722992400000|2024-08-07 01:00:00|18058.8|18056.8|18059.9|18057.9|18061.1|18059.1|18038.9|18036.9|541
1722992700000|2024-08-07 01:05:00|18059.4|18057.4|18052.4|18050.4|18066.7|18064.7|18035.2|18033.2|728
1722993000000|2024-08-07 01:10:00|18052.6|18050.6|18053.9|18051.9|18059.1|18057.1|18038.4|18036.4|543
1722993300000|2024-08-07 01:15:00|18054.1|18052.1|18072.7|18070.7|18073.6|18071.6|18046.1|18044.1|485
1722993600000|2024-08-07 01:20:00|18072.8|18070.8|18076.1|18074.1|18085.9|18083.9|18070.8|18068.8|736
1722993900000|2024-08-07 01:25:00|18076.6|18074.6|18080.2|18078.2|18085.3|18083.3|18075.1|18073.1|296
1722994200000|2024-08-07 01:30:00|18080.1|18078.1|18113.9|18111.9|18120.9|18118.9|18078.4|18076.4|1052
1722994500000|2024-08-07 01:35:00|18113.4|18111.4|18135.2|18133.2|18135.8|18133.8|18108.9|18106.9|1114
1722994800000|2024-08-07 01:40:00|18135.3|18133.3|18167.1|18165.1|18173.6|18171.6|18133.6|18131.6|2052
1722995100000|2024-08-07 01:45:00|18167.2|18165.2|18170.7|18168.7|18181.7|18179.7|18155.3|18153.3|980
1722995400000|2024-08-07 01:50:00|18171.1|18169.1|18171.3|18169.3|18190.2|18188.2|18151.8|18149.8|1560
1722995700000|2024-08-07 01:55:00|18171.2|18169.2|18182.7|18180.7|18208.3|18206.3|18152.8|18150.8|2085
1722996000000|2024-08-07 02:00:00|18182.6|18180.6|18174.3|18172.3|18190.3|18188.3|18144.6|18142.6|1316
1722996300000|2024-08-07 02:05:00|18174.2|18172.2|18177.9|18175.9|18195.8|18193.8|18156.7|18154.7|972
1722996600000|2024-08-07 02:10:00|18178.1|18176.1|18165.8|18163.8|18196.9|18194.9|18161.9|18159.9|1110
1722996900000|2024-08-07 02:15:00|18165.4|18163.4|18173.4|18171.4|18179.3|18177.3|18159.6|18157.6|442
1722997200000|2024-08-07 02:20:00|18174.1|18172.1|18225.3|18223.3|18227.9|18225.9|18174.1|18172.1|1010
1722997500000|2024-08-07 02:25:00|18225.2|18223.2|18245.4|18243.4|18261.7|18259.7|18224.4|18222.4|1465
1722997800000|2024-08-07 02:30:00|18245.3|18243.3|18245.6|18243.6|18262.7|18260.7|18239.2|18237.2|788
1722998100000|2024-08-07 02:35:00|18246.6|18244.6|18256.3|18254.3|18260.9|18258.9|18239.8|18237.8|525
1722998400000|2024-08-07 02:40:00|18256.7|18254.7|18247.2|18245.2|18269.1|18267.1|18243.8|18241.8|519
1722998700000|2024-08-07 02:45:00|18247.4|18245.4|18250.3|18248.3|18255.8|18253.8|18240.8|18238.8|326
1722999000000|2024-08-07 02:50:00|18250.2|18248.2|18241.6|18239.6|18251.2|18249.2|18232.8|18230.8|348
1722999300000|2024-08-07 02:55:00|18241.7|18239.7|18243.1|18241.1|18245.9|18243.9|18239.1|18237.1|199
1722999600000|2024-08-07 03:00:00|18243.2|18241.2|18252.1|18250.1|18260.1|18258.1|18239.7|18237.7|389
1722999900000|2024-08-07 03:05:00|18252.3|18250.3|18275.7|18273.7|18277.2|18275.2|18251.4|18249.4|504
1723000200000|2024-08-07 03:10:00|18275.6|18273.6|18277.2|18275.2|18306.9|18304.9|18268.7|18266.7|876
1723000500000|2024-08-07 03:15:00|18277.4|18275.4|18261.7|18259.7|18283.1|18281.1|18251.3|18249.3|479
1723000800000|2024-08-07 03:20:00|18261.3|18259.3|18269.3|18267.3|18271.7|18269.7|18246.7|18244.7|600
1723001100000|2024-08-07 03:25:00|18269.1|18267.1|18263.6|18261.6|18271.2|18269.2|18256.7|18254.7|184
1723001400000|2024-08-07 03:30:00|18263.7|18261.7|18256.2|18254.2|18264.4|18262.4|18251.1|18249.1|235
1723001700000|2024-08-07 03:35:00|18256.1|18254.1|18274.6|18272.6|18281.8|18279.8|18255.8|18253.8|379
1723002000000|2024-08-07 03:40:00|18274.4|18272.4|18292.8|18290.8|18298.4|18296.4|18267.3|18265.3|461
1723002300000|2024-08-07 03:45:00|18292.7|18290.7|18270.7|18268.7|18293.8|18291.8|18262.4|18260.4|470
1723002600000|2024-08-07 03:50:00|18270.8|18268.8|18271.6|18269.6|18275.8|18273.8|18264.9|18262.9|245
1723002900000|2024-08-07 03:55:00|18271.4|18269.4|18278.1|18276.1|18289.6|18287.6|18267.9|18265.9|268
1723003200000|2024-08-07 04:00:00|18278.3|18276.3|18285.9|18283.9|18293.9|18291.9|18276.3|18274.3|330
1723003500000|2024-08-07 04:05:00|18286.1|18284.1|18295.6|18293.6|18301.4|18299.4|18285.1|18283.1|312
1723003800000|2024-08-07 04:10:00|18295.4|18293.4|18305.4|18303.4|18305.6|18303.6|18286.1|18284.1|358
1723004100000|2024-08-07 04:15:00|18305.6|18303.6|18272.4|18270.4|18305.6|18303.6|18267.2|18265.2|438
1723004400000|2024-08-07 04:20:00|18272.6|18270.6|18277.9|18275.9|18291.6|18289.6|18270.3|18268.3|301
1723004700000|2024-08-07 04:25:00|18277.8|18275.8|18289.2|18287.2|18291.8|18289.8|18264.8|18262.8|350
1723005000000|2024-08-07 04:30:00|18289.1|18287.1|18286.4|18284.4|18291.7|18289.7|18275.3|18273.3|263
1723005300000|2024-08-07 04:35:00|18286.3|18284.3|18290.2|18288.2|18301.7|18299.7|18281.1|18279.1|315
1723005600000|2024-08-07 04:40:00|18290.3|18288.3|18303.4|18301.4|18329.4|18327.4|18287.1|18285.1|1124
1723005900000|2024-08-07 04:45:00|18303.3|18301.3|18293.6|18291.6|18306.2|18304.2|18287.6|18285.6|256
1723006200000|2024-08-07 04:50:00|18293.7|18291.7|18301.2|18299.2|18303.7|18301.7|18288.3|18286.3|270
1723006500000|2024-08-07 04:55:00|18301.1|18299.1|18291.8|18289.8|18304.1|18302.1|18284.3|18282.3|261
1723006800000|2024-08-07 05:00:00|18291.9|18289.9|18284.2|18282.2|18294.1|18292.1|18280.9|18278.9|323
1723007100000|2024-08-07 05:05:00|18284.8|18282.8|18281.8|18279.8|18290.6|18288.6|18280.6|18278.6|170
1723007400000|2024-08-07 05:10:00|18281.7|18279.7|18260.3|18258.3|18289.4|18287.4|18260.3|18258.3|578
1723007700000|2024-08-07 05:15:00|18261.7|18259.7|18267.3|18265.3|18273.2|18271.2|18253.9|18251.9|601
1723008000000|2024-08-07 05:20:00|18267.6|18265.6|18273.3|18271.3|18284.1|18282.1|18262.3|18260.3|376
1723008300000|2024-08-07 05:25:00|18275.1|18273.1|18289.6|18287.6|18289.7|18287.7|18273.8|18271.8|284
1723008600000|2024-08-07 05:30:00|18289.4|18287.4|18292.8|18290.8|18298.4|18296.4|18276.1|18274.1|310
1723008900000|2024-08-07 05:35:00|18291.7|18289.7|18261.7|18259.7|18296.3|18294.3|18256.7|18254.7|417
1723009200000|2024-08-07 05:40:00|18261.2|18259.2|18232.6|18230.6|18261.3|18259.3|18231.7|18229.7|701
1723009500000|2024-08-07 05:45:00|18232.8|18230.8|18230.4|18228.4|18243.2|18241.2|18224.1|18222.1|669
1723009800000|2024-08-07 05:50:00|18230.6|18228.6|18221.7|18219.7|18241.2|18239.2|18208.4|18206.4|708
1723010100000|2024-08-07 05:55:00|18221.8|18219.8|18220.8|18218.8|18228.8|18226.8|18211.4|18209.4|444
1723010400000|2024-08-07 06:00:00|18220.9|18218.9|18220.6|18218.6|18238.8|18236.8|18215.4|18213.4|525
1723010700000|2024-08-07 06:05:00|18220.7|18218.7|18211.9|18209.9|18235.3|18233.3|18211.7|18209.7|519
1723011000000|2024-08-07 06:10:00|18211.8|18209.8|18196.7|18194.7|18215.7|18213.7|18179.9|18177.9|879
1723011300000|2024-08-07 06:15:00|18196.8|18194.8|18179.6|18177.6|18213.2|18211.2|18145.4|18143.4|1327
1723011600000|2024-08-07 06:20:00|18179.3|18177.3|18189.6|18187.6|18189.8|18187.8|18165.8|18163.8|659
1723011900000|2024-08-07 06:25:00|18189.3|18187.3|18209.2|18207.2|18218.2|18216.2|18186.4|18184.4|642
1723012200000|2024-08-07 06:30:00|18209.3|18207.3|18207.2|18205.2|18215.4|18213.4|18200.6|18198.6|403
1723012500000|2024-08-07 06:35:00|18205.8|18203.8|18202.7|18200.7|18212.9|18210.9|18198.6|18196.6|222
1723012800000|2024-08-07 06:40:00|18202.3|18200.3|18214.8|18212.8|18216.3|18214.3|18198.1|18196.1|271
1723013100000|2024-08-07 06:45:00|18214.3|18212.3|18202.9|18200.9|18214.6|18212.6|18195.1|18193.1|369
1723013400000|2024-08-07 06:50:00|18202.8|18200.8|18195.6|18193.6|18214.9|18212.9|18195.6|18193.6|194
1723013700000|2024-08-07 06:55:00|18195.7|18193.7|18210.6|18208.6|18211.9|18209.9|18194.1|18192.1|396
1723014000000|2024-08-07 07:00:00|18211.2|18209.2|18182.2|18180.2|18211.2|18209.2|18161.1|18159.1|1018
1723014300000|2024-08-07 07:05:00|18182.3|18180.3|18210.8|18208.8|18211.7|18209.7|18177.1|18175.1|811
1723014600000|2024-08-07 07:10:00|18210.7|18208.7|18197.1|18195.1|18222.7|18220.7|18180.9|18178.9|1048
1723014900000|2024-08-07 07:15:00|18196.9|18194.9|18181.6|18179.6|18207.1|18205.1|18177.1|18175.1|617
1723015200000|2024-08-07 07:20:00|18181.7|18179.7|18129.6|18127.6|18182.8|18180.8|18113.3|18111.3|1639
1723015500000|2024-08-07 07:25:00|18128.8|18126.8|18141.8|18139.8|18149.3|18147.3|18118.4|18116.4|825
1723015800000|2024-08-07 07:30:00|18141.6|18139.6|18179.6|18177.6|18179.6|18177.6|18140.6|18138.6|829
1723016100000|2024-08-07 07:35:00|18180.6|18178.6|18198.4|18196.4|18211.7|18209.7|18169.8|18167.8|1196
1723016400000|2024-08-07 07:40:00|18198.6|18196.6|18172.7|18170.7|18209.1|18207.1|18171.7|18169.7|941
1723016700000|2024-08-07 07:45:00|18172.6|18170.6|18179.9|18177.9|18190.7|18188.7|18150.8|18148.8|871
1723017000000|2024-08-07 07:50:00|18179.6|18177.6|18139.9|18137.9|18189.2|18187.2|18129.3|18127.3|913
1723017300000|2024-08-07 07:55:00|18140.1|18138.1|18150.7|18148.7|18172.9|18170.9|18137.7|18135.7|869
1723017600000|2024-08-07 08:00:00|18158.8|18156.8|18181.7|18179.7|18193.7|18191.7|18136.6|18134.6|1801
1723017900000|2024-08-07 08:05:00|18184.3|18182.3|18211.3|18209.3|18214.1|18212.1|18180.9|18178.9|1118
1723018200000|2024-08-07 08:10:00|18211.4|18209.4|18249.4|18247.4|18255.7|18253.7|18208.4|18206.4|1451
1723018500000|2024-08-07 08:15:00|18249.3|18247.3|18251.8|18249.8|18269.3|18267.3|18233.7|18231.7|1464
1723018800000|2024-08-07 08:20:00|18250.9|18248.9|18244.9|18242.9|18251.4|18249.4|18236.2|18234.2|625
1723019100000|2024-08-07 08:25:00|18245.1|18243.1|18253.2|18251.2|18255.6|18253.6|18233.2|18231.2|505
1723019400000|2024-08-07 08:30:00|18252.1|18250.1|18240.9|18238.9|18256.6|18254.6|18239.7|18237.7|586
1723019700000|2024-08-07 08:35:00|18240.8|18238.8|18246.6|18244.6|18256.3|18254.3|18233.3|18231.3|601
1723020000000|2024-08-07 08:40:00|18246.7|18244.7|18234.4|18232.4|18251.9|18249.9|18233.6|18231.6|449
1723020300000|2024-08-07 08:45:00|18234.3|18232.3|18266.8|18264.8|18270.2|18268.2|18234.2|18232.2|765
1723020600000|2024-08-07 08:50:00|18266.7|18264.7|18263.6|18261.6|18270.7|18268.7|18259.1|18257.1|485
1723020900000|2024-08-07 08:55:00|18265.6|18263.6|18289.6|18287.6|18289.7|18287.7|18262.7|18260.7|802
1723021200000|2024-08-07 09:00:00|18289.4|18287.4|18279.1|18277.1|18290.4|18288.4|18269.8|18267.8|547
1723021500000|2024-08-07 09:05:00|18278.9|18276.9|18271.8|18269.8|18295.7|18293.7|18271.6|18269.6|749
1723021800000|2024-08-07 09:10:00|18271.9|18269.9|18288.9|18286.9|18298.2|18296.2|18271.2|18269.2|667
1723022100000|2024-08-07 09:15:00|18288.4|18286.4|18274.7|18272.7|18288.4|18286.4|18264.9|18262.9|699
1723022400000|2024-08-07 09:20:00|18275.3|18273.3|18298.6|18296.6|18299.6|18297.6|18274.7|18272.7|892
1723022700000|2024-08-07 09:25:00|18298.9|18296.9|18322.2|18320.2|18326.3|18324.3|18298.1|18296.1|925
1723023000000|2024-08-07 09:30:00|18321.9|18319.9|18313.7|18311.7|18326.1|18324.1|18307.8|18305.8|652
1723023300000|2024-08-07 09:35:00|18313.8|18311.8|18328.6|18326.6|18337.6|18335.6|18310.8|18308.8|874
1723023600000|2024-08-07 09:40:00|18328.7|18326.7|18298.4|18296.4|18333.1|18331.1|18294.4|18292.4|669
1723023900000|2024-08-07 09:45:00|18299.9|18297.9|18294.7|18292.7|18303.7|18301.7|18277.9|18275.9|748
1723024200000|2024-08-07 09:50:00|18294.1|18292.1|18290.6|18288.6|18304.6|18302.6|18286.1|18284.1|595
1723024500000|2024-08-07 09:55:00|18290.7|18288.7|18303.2|18301.2|18305.3|18303.3|18279.9|18277.9|379
1723024800000|2024-08-07 10:00:00|18302.3|18300.3|18297.8|18295.8|18319.6|18317.6|18297.1|18295.1|671
1723025100000|2024-08-07 10:05:00|18298.1|18296.1|18301.8|18299.8|18305.4|18303.4|18291.3|18289.3|390
1723025400000|2024-08-07 10:10:00|18301.9|18299.9|18308.7|18306.7|18320.4|18318.4|18297.9|18295.9|853
1723025700000|2024-08-07 10:15:00|18308.4|18306.4|18309.6|18307.6|18319.1|18317.1|18305.8|18303.8|618
1723026000000|2024-08-07 10:20:00|18309.4|18307.4|18294.8|18292.8|18315.1|18313.1|18293.3|18291.3|490
1723026300000|2024-08-07 10:25:00|18295.1|18293.1|18308.4|18306.4|18311.4|18309.4|18293.3|18291.3|300
1723026600000|2024-08-07 10:30:00|18308.6|18306.6|18310.2|18308.2|18320.7|18318.7|18306.3|18304.3|630
1723026900000|2024-08-07 10:35:00|18310.1|18308.1|18318.8|18316.8|18325.7|18323.7|18308.7|18306.7|506
1723027200000|2024-08-07 10:40:00|18318.9|18316.9|18307.2|18305.2|18322.2|18320.2|18301.8|18299.8|477
1723027500000|2024-08-07 10:45:00|18307.3|18305.3|18323.8|18321.8|18324.8|18322.8|18302.3|18300.3|357
1723027800000|2024-08-07 10:50:00|18323.9|18321.9|18322.3|18320.3|18329.8|18327.8|18308.2|18306.2|539
1723028100000|2024-08-07 10:55:00|18322.4|18320.4|18330.2|18328.2|18343.1|18341.1|18321.6|18319.6|910
1723028400000|2024-08-07 11:00:00|18328.8|18326.8|18339.7|18337.7|18353.1|18351.1|18325.9|18323.9|931
1723028700000|2024-08-07 11:05:00|18339.8|18337.8|18344.6|18342.6|18346.3|18344.3|18329.8|18327.8|459
1723029000000|2024-08-07 11:10:00|18343.9|18341.9|18338.1|18336.1|18345.9|18343.9|18331.7|18329.7|467
1723029300000|2024-08-07 11:15:00|18338.2|18336.2|18349.6|18347.6|18353.4|18351.4|18330.9|18328.9|444
1723029600000|2024-08-07 11:20:00|18349.4|18347.4|18345.4|18343.4|18350.7|18348.7|18343.7|18341.7|240
1723029900000|2024-08-07 11:25:00|18345.3|18343.3|18330.9|18328.9|18345.4|18343.4|18330.2|18328.2|570
1723030200000|2024-08-07 11:30:00|18330.8|18328.8|18324.4|18322.4|18335.6|18333.6|18306.3|18304.3|1091
1723030500000|2024-08-07 11:35:00|18323.9|18321.9|18320.6|18318.6|18325.4|18323.4|18309.3|18307.3|681
1723030800000|2024-08-07 11:40:00|18320.7|18318.7|18319.7|18317.7|18323.1|18321.1|18304.1|18302.1|626
1723031100000|2024-08-07 11:45:00|18319.8|18317.8|18295.2|18293.2|18322.2|18320.2|18288.1|18286.1|1341
1723031400000|2024-08-07 11:50:00|18295.6|18293.6|18304.9|18302.9|18308.3|18306.3|18292.9|18290.9|667
1723031700000|2024-08-07 11:55:00|18304.2|18302.2|18287.8|18285.8|18309.6|18307.6|18271.3|18269.3|1460
1723032000000|2024-08-07 12:00:00|18289.6|18287.6|18286.4|18284.4|18295.8|18293.8|18277.2|18275.2|1212
1723032300000|2024-08-07 12:05:00|18286.3|18284.3|18306.6|18304.6|18307.7|18305.7|18280.9|18278.9|1015
1723032600000|2024-08-07 12:10:00|18306.8|18304.8|18314.3|18312.3|18314.3|18312.3|18294.6|18292.6|674
1723032900000|2024-08-07 12:15:00|18314.1|18312.1|18312.2|18310.2|18318.8|18316.8|18298.8|18296.8|1010
1723033200000|2024-08-07 12:20:00|18311.6|18309.6|18285.2|18283.2|18314.7|18312.7|18283.1|18281.1|1256
1723033500000|2024-08-07 12:25:00|18285.1|18283.1|18290.4|18288.4|18302.9|18300.9|18279.8|18277.8|980
1723033800000|2024-08-07 12:30:00|18291.7|18289.7|18323.1|18321.1|18325.3|18323.3|18291.7|18289.7|1766
1723034100000|2024-08-07 12:35:00|18322.9|18320.9|18336.3|18334.3|18341.4|18339.4|18320.8|18318.8|1322
1723034400000|2024-08-07 12:40:00|18335.7|18333.7|18337.3|18335.3|18344.1|18342.1|18324.2|18322.2|1254
1723034700000|2024-08-07 12:45:00|18336.8|18334.8|18331.1|18329.1|18340.9|18338.9|18326.4|18324.4|1028
1723035000000|2024-08-07 12:50:00|18330.9|18328.9|18308.3|18306.3|18333.1|18331.1|18308.1|18306.1|1378
1723035300000|2024-08-07 12:55:00|18308.4|18306.4|18324.8|18322.8|18328.9|18326.9|18304.7|18302.7|827
1723035600000|2024-08-07 13:00:00|18322.7|18320.7|18317.8|18315.8|18333.1|18331.1|18313.2|18311.2|1151
1723035900000|2024-08-07 13:05:00|18317.7|18315.7|18330.2|18328.2|18330.3|18328.3|18310.9|18308.9|791
1723036200000|2024-08-07 13:10:00|18330.1|18328.1|18305.3|18303.3|18333.2|18331.2|18299.7|18297.7|1545
1723036500000|2024-08-07 13:15:00|18305.2|18303.2|18311.4|18309.4|18318.4|18316.4|18298.3|18296.3|1156
1723036800000|2024-08-07 13:20:00|18311.7|18309.7|18317.6|18315.6|18325.1|18323.1|18310.7|18308.7|986
1723037100000|2024-08-07 13:25:00|18325.4|18323.4|18347.9|18345.9|18352.7|18350.7|18324.7|18322.7|2702
1723037400000|2024-08-07 13:30:00|18347.4|18346.4|18385.3|18384.3|18412.8|18411.8|18333.1|18332.1|19219
1723037700000|2024-08-07 13:35:00|18386.8|18385.8|18404.4|18403.4|18432.2|18431.2|18373.2|18372.2|12555
1723038000000|2024-08-07 13:40:00|18405.2|18404.2|18411.4|18410.4|18416.2|18415.2|18368.4|18367.4|11771
1723038300000|2024-08-07 13:45:00|18412.9|18411.9|18420.9|18419.9|18427.9|18426.9|18380.4|18379.4|10975
1723038600000|2024-08-07 13:50:00|18421.9|18420.9|18401.7|18400.7|18450.2|18449.2|18393.2|18392.2|11112
1723038900000|2024-08-07 13:55:00|18401.9|18400.9|18412.6|18411.6|18419.2|18418.2|18366.6|18365.6|8822
1723039200000|2024-08-07 14:00:00|18412.9|18411.9|18379.5|18378.5|18448.9|18447.9|18378.5|18377.5|10256
1723039500000|2024-08-07 14:05:00|18379|18378|18425.9|18424.9|18428.4|18427.4|18356.7|18355.7|10365
1723039800000|2024-08-07 14:10:00|18425.6|18424.6|18411.1|18410.1|18437.1|18436.1|18400.9|18399.9|8283
1723040100000|2024-08-07 14:15:00|18409.5|18408.5|18330.6|18329.6|18429.9|18428.9|18314.6|18313.6|11629
1723040400000|2024-08-07 14:20:00|18331.1|18330.1|18366.1|18365.1|18383.6|18382.6|18331.1|18330.1|8068
1723040700000|2024-08-07 14:25:00|18367.2|18366.2|18325.6|18324.6|18371.3|18370.3|18300.1|18299.1|9894
1723041000000|2024-08-07 14:30:00|18327.1|18326.1|18347.5|18346.5|18368.8|18367.8|18308.6|18307.6|8467
1723041300000|2024-08-07 14:35:00|18349.1|18348.1|18330.8|18329.8|18363.2|18362.2|18325.2|18324.2|6721
1723041600000|2024-08-07 14:40:00|18331|18330|18395.8|18394.8|18396.8|18395.8|18321.1|18320.1|7263
1723041900000|2024-08-07 14:45:00|18396.3|18395.3|18427.5|18426.5|18436.5|18435.5|18390.6|18389.6|8555
1723042200000|2024-08-07 14:50:00|18427.3|18426.3|18403.2|18402.2|18439.2|18438.2|18397.6|18396.6|6682
1723042500000|2024-08-07 14:55:00|18403.6|18402.6|18405.1|18404.1|18420.6|18419.6|18395|18394|4837
1723042800000|2024-08-07 15:00:00|18406.6|18405.6|18430.3|18429.3|18433.1|18432.1|18382.2|18381.2|6548
1723043100000|2024-08-07 15:05:00|18425.8|18424.8|18427.1|18426.1|18440.6|18439.6|18412.6|18411.6|5742
1723043400000|2024-08-07 15:10:00|18426.7|18425.7|18388.5|18387.5|18438|18437|18374.1|18373.1|7100
1723043700000|2024-08-07 15:15:00|18388.3|18387.3|18367.2|18366.2|18400.2|18399.2|18350.1|18349.1|5725
1723044000000|2024-08-07 15:20:00|18366.6|18365.6|18349|18348|18375.5|18374.5|18348.1|18347.1|4137
1723044300000|2024-08-07 15:25:00|18348.2|18347.2|18357.8|18356.8|18366.7|18365.7|18331.6|18330.6|5678
1723044600000|2024-08-07 15:30:00|18359.8|18358.8|18359.8|18358.8|18376.6|18375.6|18346.8|18345.8|4897
1723044900000|2024-08-07 15:35:00|18358.6|18357.6|18346.5|18345.5|18380.3|18379.3|18340.6|18339.6|4763
1723045200000|2024-08-07 15:40:00|18346.3|18345.3|18282.2|18281.2|18350.7|18349.7|18280.9|18279.9|7244
1723045500000|2024-08-07 15:45:00|18282.4|18281.4|18259.9|18258.9|18288.3|18287.3|18235|18234|9687
1723045800000|2024-08-07 15:50:00|18261.2|18260.2|18286.2|18285.2|18293.3|18292.3|18253.7|18252.7|6163
1723046100000|2024-08-07 15:55:00|18285.7|18284.7|18293.2|18292.2|18302.7|18301.7|18269.2|18268.2|4369
1723046400000|2024-08-07 16:00:00|18293.4|18292.4|18194.8|18193.8|18294.4|18293.4|18173.7|18172.7|10229
1723046700000|2024-08-07 16:05:00|18194.5|18193.5|18216.8|18215.8|18232.3|18231.3|18187.9|18186.9|7404
1723047000000|2024-08-07 16:10:00|18215.9|18214.9|18250.5|18249.5|18259.2|18258.2|18209.4|18208.4|5195
1723047300000|2024-08-07 16:15:00|18250.7|18249.7|18238.7|18237.7|18258.8|18257.8|18230.2|18229.2|4004
1723047600000|2024-08-07 16:20:00|18239.2|18238.2|18286.9|18285.9|18290|18289|18230.3|18229.3|5620
1723047900000|2024-08-07 16:25:00|18287.8|18286.8|18275.3|18274.3|18297.4|18296.4|18261|18260|4167
1723048200000|2024-08-07 16:30:00|18275.5|18274.5|18277.9|18276.9|18282.4|18281.4|18256.8|18255.8|3544
1723048500000|2024-08-07 16:35:00|18277.7|18276.7|18257.5|18256.5|18284.8|18283.8|18255.9|18254.9|3137
1723048800000|2024-08-07 16:40:00|18258.9|18257.9|18213.3|18212.3|18274.8|18273.8|18210.9|18209.9|6624
1723049100000|2024-08-07 16:45:00|18213.5|18212.5|18191|18190|18234.9|18233.9|18181.8|18180.8|5626
1723049400000|2024-08-07 16:50:00|18189.9|18188.9|18174.8|18173.8|18192.2|18191.2|18152.7|18151.7|6622
1723049700000|2024-08-07 16:55:00|18175|18174|18175.2|18174.2|18198.8|18197.8|18164.2|18163.2|3938
1723050000000|2024-08-07 17:00:00|18174.6|18173.6|18159|18158|18189.8|18188.8|18138.6|18137.6|6771
1723050300000|2024-08-07 17:05:00|18159.3|18158.3|18119.6|18118.6|18178.3|18177.3|18117.1|18116.1|5402
1723050600000|2024-08-07 17:10:00|18118.9|18117.9|18104.8|18103.8|18132.3|18131.3|18082.6|18081.6|8502
1723050900000|2024-08-07 17:15:00|18103.4|18102.4|18065.4|18064.4|18103.4|18102.4|18048.5|18047.5|6907
1723051200000|2024-08-07 17:20:00|18066.3|18065.3|18109|18108|18112.1|18111.1|18065.6|18064.6|6428
1723051500000|2024-08-07 17:25:00|18109.3|18108.3|18093.4|18092.4|18132.3|18131.3|18087.9|18086.9|5487
1723051800000|2024-08-07 17:30:00|18092.4|18091.4|18114.9|18113.9|18118|18117|18084.8|18083.8|5390
1723052100000|2024-08-07 17:35:00|18115|18114|18110.6|18109.6|18138.6|18137.6|18106.4|18105.4|5115
1723052400000|2024-08-07 17:40:00|18108.1|18107.1|18082.6|18081.6|18121.8|18120.8|18073.3|18072.3|4344
1723052700000|2024-08-07 17:45:00|18082.9|18081.9|18026.4|18025.4|18095.9|18094.9|18020.1|18019.1|6613
1723053000000|2024-08-07 17:50:00|18025.9|18024.9|18026|18025|18038.6|18037.6|18004.1|18003.1|6548
1723053300000|2024-08-07 17:55:00|18024.6|18023.6|18010.6|18009.6|18027.9|18026.9|17987.6|17986.6|6183
1723053600000|2024-08-07 18:00:00|18010.1|18009.1|18005.9|18004.9|18025.9|18024.9|17995.4|17994.4|5128
1723053900000|2024-08-07 18:05:00|18005.8|18004.8|17977.5|17976.5|18016.8|18015.8|17965.4|17964.4|6210
1723054200000|2024-08-07 18:10:00|17977.9|17976.9|17933.3|17932.3|17986.1|17985.1|17929.6|17928.6|7018
1723054500000|2024-08-07 18:15:00|17933.8|17932.8|17925|17924|17951.6|17950.6|17909.6|17908.6|8989
1723054800000|2024-08-07 18:20:00|17925.4|17924.4|17953.3|17952.3|17963.4|17962.4|17918.1|17917.1|6322
1723055100000|2024-08-07 18:25:00|17953.5|17952.5|17972.6|17971.6|17989.4|17988.4|17953.5|17952.5|5720
1723055400000|2024-08-07 18:30:00|17972.8|17971.8|17928.9|17927.9|17973.9|17972.9|17919.1|17918.1|6666
1723055700000|2024-08-07 18:35:00|17928.8|17927.8|17941.1|17940.1|17954.5|17953.5|17915|17914|5329
1723056000000|2024-08-07 18:40:00|17938.9|17937.9|17940.3|17939.3|17969.4|17968.4|17934.4|17933.4|4626
1723056300000|2024-08-07 18:45:00|17939.1|17938.1|17923|17922|17958.4|17957.4|17893.1|17892.1|6752
1723056600000|2024-08-07 18:50:00|17923.4|17922.4|17918.4|17917.4|17930.6|17929.6|17901.4|17900.4|4313
1723056900000|2024-08-07 18:55:00|17918.1|17917.1|17923|17922|17947.8|17946.8|17912.8|17911.8|5006
1723057200000|2024-08-07 19:00:00|17921.1|17920.1|18020.6|18019.6|18020.6|18019.6|17914.6|17913.6|8104
1723057500000|2024-08-07 19:05:00|18020.1|18019.1|18001.9|18000.9|18039.1|18038.1|17988.1|17987.1|7466
1723057800000|2024-08-07 19:10:00|18002.4|18001.4|17978.4|17977.4|18017.5|18016.5|17967.8|17966.8|4956
1723058100000|2024-08-07 19:15:00|17979.6|17978.6|18010.6|18009.6|18017.6|18016.6|17977.6|17976.6|4171
1723058400000|2024-08-07 19:20:00|18010.5|18009.5|17989.5|17988.5|18036.1|18035.1|17974.9|17973.9|4807
1723058700000|2024-08-07 19:25:00|17989.1|17988.1|17983.6|17982.6|17992.4|17991.4|17955.6|17954.6|4501
1723059000000|2024-08-07 19:30:00|17981.1|17980.1|17972.8|17971.8|18003.1|18002.1|17951.9|17950.9|6078
1723059300000|2024-08-07 19:35:00|17972.9|17971.9|17980.5|17979.5|18007.1|18006.1|17965.1|17964.1|4373
1723059600000|2024-08-07 19:40:00|17981.6|17980.6|17965.7|17964.7|17987.2|17986.2|17953.1|17952.1|4714
1723059900000|2024-08-07 19:45:00|17966.2|17965.2|17975.5|17974.5|17987.7|17986.7|17955.3|17954.3|4111
1723060200000|2024-08-07 19:50:00|17975.3|17974.3|17886.2|17885.2|17982.8|17981.8|17874|17873|12480
1723060500000|2024-08-07 19:55:00|17890.5|17889.5|17865.3|17864.3|17893.8|17892.8|17845.7|17844.7|20455
1723060800000|2024-08-07 20:00:00|17864.9|17863.9|17856.9|17854.9|17888.1|17886.1|17850.2|17848.2|8651
1723061100000|2024-08-07 20:05:00|17857.2|17855.2|17880.5|17878.5|17886.6|17884.6|17857.2|17855.2|3015
1723061400000|2024-08-07 20:10:00|17880.4|17878.4|17878.7|17876.7|17893|17891|17878.2|17876.2|1687
1723061700000|2024-08-07 20:15:00|17878.9|17876.9|17865.1|17863.1|17883.7|17881.7|17858.9|17856.9|1777
1723062000000|2024-08-07 20:20:00|17865.2|17863.2|17810.1|17808.1|17867.2|17865.2|17802.7|17800.7|3498
1723062300000|2024-08-07 20:25:00|17810.6|17808.6|17800.5|17798.5|17813.2|17811.2|17777.6|17775.6|2471
1723062600000|2024-08-07 20:30:00|17799.6|17797.6|17802.4|17800.4|17817|17815|17791.9|17789.9|1186
1723062900000|2024-08-07 20:35:00|17802.5|17800.5|17821.7|17819.7|17821.7|17819.7|17802|17800|865
1723063200000|2024-08-07 20:40:00|17821.6|17819.6|17796.1|17794.1|17823.9|17821.9|17796.1|17794.1|780
1723063500000|2024-08-07 20:45:00|17796|17794|17775.6|17773.6|17801|17799|17774.6|17772.6|1243
1723063800000|2024-08-07 20:50:00|17775.5|17773.5|17764.2|17762.2|17781.5|17779.5|17761.2|17759.2|1244
1723064100000|2024-08-07 20:55:00|17764.4|17762.4|17752.5|17747.5|17764.9|17762.9|17730.2|17728.2|1394
1723064400000|2024-08-07 21:00:00|17753.7|17748.7|17752.3|17747.3|17758.4|17753.4|17751.6|17746.6|10
1723064700000|2024-08-07 21:05:00|17752.4|17747.4|17749.1|17744.1|17752.9|17747.9|17748.5|17743.5|0
1723065000000|2024-08-07 21:10:00|17750|17745|17746.1|17741.1|17754.8|17749.8|17746.1|17741.1|0
1723065300000|2024-08-07 21:15:00|17745.6|17740.6|17767.5|17762.5|17769.7|17764.7|17745.3|17740.3|0
1723065600000|2024-08-07 21:20:00|17767.9|17762.9|17770.9|17765.9|17774.5|17769.5|17766.3|17761.3|0
1723065900000|2024-08-07 21:25:00|17770.1|17765.1|17767.3|17762.3|17772|17767|17766.8|17761.8|0
1723066200000|2024-08-07 21:30:00|17767.2|17762.2|17771.2|17766.2|17773|17768|17767.1|17762.1|0
1723066500000|2024-08-07 21:35:00|17771.5|17766.5|17770.7|17765.7|17774.3|17769.3|17770.2|17765.2|0
1723066800000|2024-08-07 21:40:00|17770.8|17765.8|17777.6|17772.6|17777.6|17772.6|17768.1|17763.1|0
1723067100000|2024-08-07 21:45:00|17777.5|17772.5|17776.2|17771.2|17777.6|17772.6|17773.9|17768.9|0
1723067400000|2024-08-07 21:50:00|17776.1|17771.1|17776.8|17771.8|17777|17772|17773.6|17768.6|0
1723067700000|2024-08-07 21:55:00|17777|17772|17770.1|17765.1|17777.8|17772.8|17764.9|17759.9|0
1723068000000|2024-08-07 22:00:00|17769.3|17767.3|17766.8|17764.8|17821.2|17819.2|17763.8|17761.8|1885
1723068300000|2024-08-07 22:05:00|17766.7|17764.7|17788.7|17786.7|17789.3|17787.3|17762.4|17760.4|742
1723068600000|2024-08-07 22:10:00|17788.6|17786.6|17760.1|17758.1|17789.2|17787.2|17759.2|17757.2|740
1723068900000|2024-08-07 22:15:00|17759.6|17757.6|17792.4|17790.4|17794.9|17792.9|17759.6|17757.6|724
1723069200000|2024-08-07 22:20:00|17792.3|17790.3|17793.6|17791.6|17795.7|17793.7|17783.2|17781.2|982
1723069500000|2024-08-07 22:25:00|17793.4|17791.4|17808.8|17806.8|17819.6|17817.6|17789.1|17787.1|1206
1723069800000|2024-08-07 22:30:00|17808.6|17806.6|17818.6|17816.6|17821.7|17819.7|17806.7|17804.7|480
1723070100000|2024-08-07 22:35:00|17818.7|17816.7|17811.2|17809.2|17823.4|17821.4|17798.3|17796.3|547
1723070400000|2024-08-07 22:40:00|17811.6|17809.6|17802.7|17800.7|17815.4|17813.4|17797.1|17795.1|344
1723070700000|2024-08-07 22:45:00|17803.1|17801.1|17772.6|17770.6|17805.1|17803.1|17767.9|17765.9|928
1723071000000|2024-08-07 22:50:00|17772.7|17770.7|17778.1|17776.1|17784.9|17782.9|17768.1|17766.1|374
1723071300000|2024-08-07 22:55:00|17778.2|17776.2|17791.7|17789.7|17812.7|17810.7|17776.4|17774.4|713
1723071600000|2024-08-07 23:00:00|17791.8|17789.8|17794.3|17792.3|17799.1|17797.1|17785.6|17783.6|329
1723071900000|2024-08-07 23:05:00|17794.1|17792.1|17771.9|17769.9|17796.9|17794.9|17767.7|17765.7|425
1723072200000|2024-08-07 23:10:00|17770.9|17768.9|17773.3|17771.3|17785.8|17783.8|17769.4|17767.4|224
1723072500000|2024-08-07 23:15:00|17773.9|17771.9|17768.8|17766.8|17774.9|17772.9|17764.3|17762.3|374
1723072800000|2024-08-07 23:20:00|17768.7|17766.7|17740.8|17738.8|17771.4|17769.4|17739.8|17737.8|594
1723073100000|2024-08-07 23:25:00|17740.4|17738.4|17708.7|17706.7|17740.9|17738.9|17700.3|17698.3|1490
1723073400000|2024-08-07 23:30:00|17707.4|17705.4|17694.2|17692.2|17716.6|17714.6|17673.2|17671.2|1519
1723073700000|2024-08-07 23:35:00|17693.8|17691.8|17655.1|17653.1|17696.9|17694.9|17644.7|17642.7|1881
1723074000000|2024-08-07 23:40:00|17653.6|17651.6|17680.1|17678.1|17682.9|17680.9|17650.4|17648.4|828
1723074300000|2024-08-07 23:45:00|17679.9|17677.9|17712.2|17710.2|17716.6|17714.6|17674.2|17672.2|1109
1723074600000|2024-08-07 23:50:00|17712.3|17710.3|17698.1|17696.1|17717.7|17715.7|17697.4|17695.4|726
1723074900000|2024-08-07 23:55:00|17698.4|17696.4|17741.1|17739.1|17742.2|17740.2|17693.3|17691.3|852
1723075200000|2024-08-08 00:00:00|17741.9|17739.9|17788.4|17786.4|17798.2|17796.2|17722.2|17720.2|1956
1723075500000|2024-08-08 00:05:00|17785.2|17783.2|17780.9|17778.9|17798.2|17796.2|17763.1|17761.1|1062
1723075800000|2024-08-08 00:10:00|17780.8|17778.8|17762.7|17760.7|17784.1|17782.1|17758.9|17756.9|724
1723076100000|2024-08-08 00:15:00|17762.1|17760.1|17830.6|17828.6|17834.4|17832.4|17761.8|17759.8|1588
1723076400000|2024-08-08 00:20:00|17830.4|17828.4|17815.4|17813.4|17837.7|17835.7|17807.3|17805.3|880
1723076700000|2024-08-08 00:25:00|17815.3|17813.3|17794.7|17792.7|17833.6|17831.6|17785.2|17783.2|833
1723077000000|2024-08-08 00:30:00|17793.3|17791.3|17805.1|17803.1|17827.2|17825.2|17790.8|17788.8|829
1723077300000|2024-08-08 00:35:00|17804.9|17802.9|17776.1|17774.1|17805.7|17803.7|17773.1|17771.1|662
1723077600000|2024-08-08 00:40:00|17775.9|17773.9|17772.4|17770.4|17801.4|17799.4|17763.9|17761.9|590
1723077900000|2024-08-08 00:45:00|17772.9|17770.9|17770.1|17768.1|17782.3|17780.3|17759.7|17757.7|599
1723078200000|2024-08-08 00:50:00|17771.7|17769.7|17788.4|17786.4|17796.8|17794.8|17771.7|17769.7|594
1723078500000|2024-08-08 00:55:00|17788.3|17786.3|17803.8|17801.8|17805.6|17803.6|17779.1|17777.1|500
1723078800000|2024-08-08 01:00:00|17803.7|17801.7|17819.3|17817.3|17820.9|17818.9|17790.9|17788.9|702
1723079100000|2024-08-08 01:05:00|17819.4|17817.4|17812.3|17810.3|17833.8|17831.8|17812.2|17810.2|711
1723079400000|2024-08-08 01:10:00|17812.4|17810.4|17829.2|17827.2|17830.6|17828.6|17811.1|17809.1|295
1723079700000|2024-08-08 01:15:00|17829.3|17827.3|17862.6|17860.6|17871.1|17869.1|17827.1|17825.1|1459
1723080000000|2024-08-08 01:20:00|17861.9|17859.9|17858.8|17856.8|17872.2|17870.2|17847.6|17845.6|601
1723080300000|2024-08-08 01:25:00|17858.9|17856.9|17868.4|17866.4|17875.2|17873.2|17858.1|17856.1|408
1723080600000|2024-08-08 01:30:00|17868.6|17866.6|17854.2|17852.2|17878.8|17876.8|17842.4|17840.4|725
1723080900000|2024-08-08 01:35:00|17854.3|17852.3|17851.9|17849.9|17857.2|17855.2|17845.2|17843.2|354
1723081200000|2024-08-08 01:40:00|17851.6|17849.6|17843.9|17841.9|17857.8|17855.8|17841.9|17839.9|392
1723081500000|2024-08-08 01:45:00|17843.3|17841.3|17844.4|17842.4|17849.7|17847.7|17832.7|17830.7|439
1723081800000|2024-08-08 01:50:00|17845.3|17843.3|17881.4|17879.4|17881.7|17879.7|17836.3|17834.3|622
1723082100000|2024-08-08 01:55:00|17881.6|17879.6|17875.1|17873.1|17884.3|17882.3|17869.7|17867.7|332
1723082400000|2024-08-08 02:00:00|17874.8|17872.8|17894.3|17892.3|17905.6|17903.6|17874.4|17872.4|908
1723082700000|2024-08-08 02:05:00|17894.2|17892.2|17915.9|17913.9|17923.8|17921.8|17890.6|17888.6|974
1723083000000|2024-08-08 02:10:00|17916.3|17914.3|17920.2|17918.2|17921.6|17919.6|17899.9|17897.9|589
1723083300000|2024-08-08 02:15:00|17920.6|17918.6|17918.2|17916.2|17923.8|17921.8|17913.2|17911.2|720
1723083600000|2024-08-08 02:20:00|17918.3|17916.3|17936.6|17934.6|17937.9|17935.9|17916.1|17914.1|806
1723083900000|2024-08-08 02:25:00|17936.7|17934.7|17921.4|17919.4|17937.9|17935.9|17920.2|17918.2|476
1723084200000|2024-08-08 02:30:00|17921.3|17919.3|17904.6|17902.6|17924.1|17922.1|17903.6|17901.6|765
1723084500000|2024-08-08 02:35:00|17904.7|17902.7|17916.9|17914.9|17928.7|17926.7|17904.7|17902.7|572
1723084800000|2024-08-08 02:40:00|17917.3|17915.3|17914.7|17912.7|17924.4|17922.4|17907.4|17905.4|469
1723085100000|2024-08-08 02:45:00|17914.8|17912.8|17919.3|17917.3|17921.6|17919.6|17909.1|17907.1|308
1723085400000|2024-08-08 02:50:00|17919.4|17917.4|17918.4|17916.4|17934.4|17932.4|17917.3|17915.3|313
1723085700000|2024-08-08 02:55:00|17918.6|17916.6|17926.1|17924.1|17932.7|17930.7|17917.1|17915.1|219
1723086000000|2024-08-08 03:00:00|17926.4|17924.4|17932.8|17930.8|17937.8|17935.8|17926.4|17924.4|344
1723086300000|2024-08-08 03:05:00|17932.9|17930.9|17923.4|17921.4|17935.3|17933.3|17919.2|17917.2|247
1723086600000|2024-08-08 03:10:00|17923.3|17921.3|17936.1|17934.1|17936.6|17934.6|17919.1|17917.1|248
1723086900000|2024-08-08 03:15:00|17936.2|17934.2|17929.1|17927.1|17937.7|17935.7|17929.1|17927.1|131
1723087200000|2024-08-08 03:20:00|17929.6|17927.6|17953.6|17951.6|17962.3|17960.3|17929.6|17927.6|667
1723087500000|2024-08-08 03:25:00|17953.2|17951.2|17953.6|17951.6|17965.4|17963.4|17948.1|17946.1|527
1723087800000|2024-08-08 03:30:00|17956.1|17954.1|17958.6|17956.6|17963.4|17961.4|17955.9|17953.9|303
1723088100000|2024-08-08 03:35:00|17958.4|17956.4|17956.2|17954.2|17962.6|17960.6|17951.2|17949.2|324
1723088400000|2024-08-08 03:40:00|17955.9|17953.9|17958.3|17956.3|17961.4|17959.4|17946.8|17944.8|250
1723088700000|2024-08-08 03:45:00|17958.4|17956.4|17965.8|17963.8|17974.4|17972.4|17956.9|17954.9|391
1723089000000|2024-08-08 03:50:00|17965.9|17963.9|17949.2|17947.2|17973.2|17971.2|17939.8|17937.8|578
1723089300000|2024-08-08 03:55:00|17949.3|17947.3|17917.2|17915.2|17950.1|17948.1|17895.9|17893.9|1367
1723089600000|2024-08-08 04:00:00|17917.4|17915.4|17888.6|17886.6|17924.6|17922.6|17887.4|17885.4|790
1723089900000|2024-08-08 04:05:00|17888.7|17886.7|17895.1|17893.1|17900.4|17898.4|17869.3|17867.3|970
1723090200000|2024-08-08 04:10:00|17895.2|17893.2|17910.7|17908.7|17919.9|17917.9|17895.2|17893.2|586
1723090500000|2024-08-08 04:15:00|17910.6|17908.6|17922.4|17920.4|17938.1|17936.1|17905.1|17903.1|479
1723090800000|2024-08-08 04:20:00|17922.6|17920.6|17913.9|17911.9|17927.3|17925.3|17913.7|17911.7|288
1723091100000|2024-08-08 04:25:00|17914.1|17912.1|17896.1|17894.1|17919.2|17917.2|17881.1|17879.1|451
1723091400000|2024-08-08 04:30:00|17898.6|17896.6|17893.2|17891.2|17908.4|17906.4|17884.2|17882.2|343
1723091700000|2024-08-08 04:35:00|17893.3|17891.3|17869.8|17867.8|17901.2|17899.2|17862.8|17860.8|565
1723092000000|2024-08-08 04:40:00|17870.9|17868.9|17867.6|17865.6|17880.3|17878.3|17861.3|17859.3|557
1723092300000|2024-08-08 04:45:00|17867.4|17865.4|17862.1|17860.1|17875.7|17873.7|17860.7|17858.7|612
1723092600000|2024-08-08 04:50:00|17861.8|17859.8|17873.4|17871.4|17880.2|17878.2|17860.8|17858.8|305
1723092900000|2024-08-08 04:55:00|17872.4|17870.4|17887.7|17885.7|17892.4|17890.4|17869.8|17867.8|504
1723093200000|2024-08-08 05:00:00|17887.6|17885.6|17905.6|17903.6|17918.6|17916.6|17883.1|17881.1|475
1723093500000|2024-08-08 05:05:00|17907.7|17905.7|17911.7|17909.7|17919.5|17917.5|17893.2|17891.2|418
1723093800000|2024-08-08 05:10:00|17911.2|17909.2|17906.3|17904.3|17919.6|17917.6|17901.8|17899.8|268
1723094100000|2024-08-08 05:15:00|17906.2|17904.2|17889.7|17887.7|17913.5|17911.5|17876.7|17874.7|486
1723094400000|2024-08-08 05:20:00|17889.6|17887.6|17877.2|17875.2|17890.8|17888.8|17867.7|17865.7|464
1723094700000|2024-08-08 05:25:00|17877.8|17875.8|17881.7|17879.7|17893|17891|17873.5|17871.5|323
1723095000000|2024-08-08 05:30:00|17881.8|17879.8|17883|17881|17895.5|17893.5|17881.1|17879.1|296
1723095300000|2024-08-08 05:35:00|17881.5|17879.5|17839|17837|17886.2|17884.2|17836.3|17834.3|785
1723095600000|2024-08-08 05:40:00|17838.7|17836.7|17851.7|17849.7|17874.5|17872.5|17825.8|17823.8|716
1723095900000|2024-08-08 05:45:00|17851.6|17849.6|17858.1|17856.1|17869|17867|17848.2|17846.2|290
1723096200000|2024-08-08 05:50:00|17859.8|17857.8|17841.1|17839.1|17861.8|17859.8|17837.1|17835.1|297
1723096500000|2024-08-08 05:55:00|17841.2|17839.2|17835|17833|17852.3|17850.3|17832.5|17830.5|267
1723096800000|2024-08-08 06:00:00|17834.2|17832.2|17828.6|17826.6|17848.7|17846.7|17815.2|17813.2|660
1723097100000|2024-08-08 06:05:00|17828.7|17826.7|17848.1|17846.1|17852.3|17850.3|17825.7|17823.7|445
1723097400000|2024-08-08 06:10:00|17848|17846|17862.3|17860.3|17880.1|17878.1|17845.7|17843.7|538
1723097700000|2024-08-08 06:15:00|17862.5|17860.5|17902.3|17900.3|17903.8|17901.8|17856.2|17854.2|674
1723098000000|2024-08-08 06:20:00|17903.1|17901.1|17939.2|17937.2|17942|17940|17901.8|17899.8|995
1723098300000|2024-08-08 06:25:00|17939.3|17937.3|17940.7|17938.7|17951.8|17949.8|17922.7|17920.7|773
1723098600000|2024-08-08 06:30:00|17940.8|17938.8|17937.5|17935.5|17949.1|17947.1|17925.1|17923.1|686
1723098900000|2024-08-08 06:35:00|17940.1|17938.1|17934.2|17932.2|17940.1|17938.1|17920.8|17918.8|376
1723099200000|2024-08-08 06:40:00|17932|17930|17923.2|17921.2|17936.1|17934.1|17913.2|17911.2|502
1723099500000|2024-08-08 06:45:00|17922.7|17920.7|17911|17909|17923.7|17921.7|17892.5|17890.5|530
1723099800000|2024-08-08 06:50:00|17910.8|17908.8|17919.6|17917.6|17924.8|17922.8|17906.7|17904.7|442
1723100100000|2024-08-08 06:55:00|17917.6|17915.6|17935.3|17933.3|17938.3|17936.3|17917.6|17915.6|506
1723100400000|2024-08-08 07:00:00|17939.6|17937.6|17875.6|17873.6|17941|17939|17864|17862|1219
1723100700000|2024-08-08 07:05:00|17875.2|17873.2|17915.2|17913.2|17923.5|17921.5|17874.8|17872.8|741
1723101000000|2024-08-08 07:10:00|17915.8|17913.8|17887.5|17885.5|17915.8|17913.8|17884.7|17882.7|704
1723101300000|2024-08-08 07:15:00|17885.7|17883.7|17893.8|17891.8|17902.8|17900.8|17872.8|17870.8|640
1723101600000|2024-08-08 07:20:00|17893.7|17891.7|17869.8|17867.8|17895.1|17893.1|17864.1|17862.1|539
1723101900000|2024-08-08 07:25:00|17870|17868|17838.3|17836.3|17872|17870|17821|17819|1345
1723102200000|2024-08-08 07:30:00|17838.2|17836.2|17809.6|17807.6|17838.2|17836.2|17800.8|17798.8|1135
1723102500000|2024-08-08 07:35:00|17809.5|17807.5|17830|17828|17831.8|17829.8|17805.3|17803.3|704
1723102800000|2024-08-08 07:40:00|17829.8|17827.8|17778.7|17776.7|17839.8|17837.8|17777.7|17775.7|1057
1723103100000|2024-08-08 07:45:00|17778.8|17776.8|17815|17813|17822.1|17820.1|17778.8|17776.8|690
1723103400000|2024-08-08 07:50:00|17814.8|17812.8|17793.5|17791.5|17830.1|17828.1|17784.2|17782.2|587
1723103700000|2024-08-08 07:55:00|17796.8|17794.8|17813.5|17811.5|17825.3|17823.3|17796.7|17794.7|505
1723104000000|2024-08-08 08:00:00|17810.6|17808.6|17842.2|17840.2|17853.3|17851.3|17802.2|17800.2|1169
1723104300000|2024-08-08 08:05:00|17842.1|17840.1|17827.2|17825.2|17857.2|17855.2|17820.5|17818.5|1081
1723104600000|2024-08-08 08:10:00|17828.8|17826.8|17840.2|17838.2|17844.2|17842.2|17805.7|17803.7|682
1723104900000|2024-08-08 08:15:00|17839.6|17837.6|17840.1|17838.1|17849.6|17847.6|17824.8|17822.8|551
1723105200000|2024-08-08 08:20:00|17840.2|17838.2|17814.8|17812.8|17842.8|17840.8|17813.6|17811.6|507
1723105500000|2024-08-08 08:25:00|17815|17813|17816.8|17814.8|17832.6|17830.6|17809.5|17807.5|407
1723105800000|2024-08-08 08:30:00|17816|17814|17833.8|17831.8|17834.3|17832.3|17811.8|17809.8|363
1723106100000|2024-08-08 08:35:00|17832|17830|17836.6|17834.6|17846.8|17844.8|17831.7|17829.7|430
1723106400000|2024-08-08 08:40:00|17836.5|17834.5|17864.1|17862.1|17869.5|17867.5|17833.7|17831.7|728
1723106700000|2024-08-08 08:45:00|17864|17862|17885.2|17883.2|17885.2|17883.2|17862.3|17860.3|571
1723107000000|2024-08-08 08:50:00|17885.3|17883.3|17879|17877|17891.2|17889.2|17871.7|17869.7|689
1723107300000|2024-08-08 08:55:00|17878.8|17876.8|17895.3|17893.3|17897|17895|17877.3|17875.3|516
1723107600000|2024-08-08 09:00:00|17895.2|17893.2|17902.8|17900.8|17915.5|17913.5|17894.1|17892.1|918
1723107900000|2024-08-08 09:05:00|17902.7|17900.7|17892.1|17890.1|17911.6|17909.6|17892.1|17890.1|442
1723108200000|2024-08-08 09:10:00|17891.8|17889.8|17894.6|17892.6|17899.5|17897.5|17882.8|17880.8|445
1723108500000|2024-08-08 09:15:00|17895|17893|17890|17888|17902.7|17900.7|17876.5|17874.5|386
1723108800000|2024-08-08 09:20:00|17888|17886|17871.2|17869.2|17895|17893|17868|17866|392
1723109100000|2024-08-08 09:25:00|17870.8|17868.8|17874.2|17872.2|17878.3|17876.3|17865.6|17863.6|333
1723109400000|2024-08-08 09:30:00|17874.1|17872.1|17886.8|17884.8|17895.8|17893.8|17870|17868|554
1723109700000|2024-08-08 09:35:00|17886.3|17884.3|17875.6|17873.6|17886.5|17884.5|17867.8|17865.8|350
1723110000000|2024-08-08 09:40:00|17875.7|17873.7|17845.2|17843.2|17878|17876|17843.2|17841.2|588
1723110300000|2024-08-08 09:45:00|17845.1|17843.1|17814|17812|17846.1|17844.1|17814|17812|1079
1723110600000|2024-08-08 09:50:00|17816|17814|17844.8|17842.8|17853.3|17851.3|17810|17808|956
1723110900000|2024-08-08 09:55:00|17845|17843|17838.5|17836.5|17852.3|17850.3|17836.1|17834.1|302
1723111200000|2024-08-08 10:00:00|17838.6|17836.6|17829.7|17827.7|17855.2|17853.2|17829.3|17827.3|347
1723111500000|2024-08-08 10:05:00|17830.1|17828.1|17823.5|17821.5|17838|17836|17817.7|17815.7|385
1723111800000|2024-08-08 10:10:00|17823.6|17821.6|17852.7|17850.7|17857.6|17855.6|17823.6|17821.6|461
1723112100000|2024-08-08 10:15:00|17852.6|17850.6|17864.3|17862.3|17871|17869|17846.6|17844.6|435
1723112400000|2024-08-08 10:20:00|17864.2|17862.2|17877.3|17875.3|17883.1|17881.1|17860|17858|585
1723112700000|2024-08-08 10:25:00|17877.5|17875.5|17872.7|17870.7|17883.7|17881.7|17868.7|17866.7|331
1723113000000|2024-08-08 10:30:00|17872.5|17870.5|17884.1|17882.1|17895.2|17893.2|17863|17861|763
1723113300000|2024-08-08 10:35:00|17884|17882|17875.3|17873.3|17888.6|17886.6|17870.8|17868.8|310
1723113600000|2024-08-08 10:40:00|17875.5|17873.5|17870.1|17868.1|17885.7|17883.7|17869.3|17867.3|251
1723113900000|2024-08-08 10:45:00|17871.2|17869.2|17871.2|17869.2|17893.1|17891.1|17855.5|17853.5|1125
1723114200000|2024-08-08 10:50:00|17871.6|17869.6|17869.6|17867.6|17882.2|17880.2|17861.8|17859.8|571
1723114500000|2024-08-08 10:55:00|17869.5|17867.5|17870.1|17868.1|17874.3|17872.3|17846.1|17844.1|765
1723114800000|2024-08-08 11:00:00|17870|17868|17853.1|17851.1|17872.2|17870.2|17834.6|17832.6|929
1723115100000|2024-08-08 11:05:00|17853.2|17851.2|17864.8|17862.8|17866.3|17864.3|17852.8|17850.8|433
1723115400000|2024-08-08 11:10:00|17865.2|17863.2|17895.8|17893.8|17903.6|17901.6|17865.2|17863.2|906
1723115700000|2024-08-08 11:15:00|17895.3|17893.3|17889.7|17887.7|17900.7|17898.7|17882.5|17880.5|678
1723116000000|2024-08-08 11:20:00|17889.8|17887.8|17878.3|17876.3|17891.7|17889.7|17870.7|17868.7|296
1723116300000|2024-08-08 11:25:00|17878.5|17876.5|17877.3|17875.3|17883.8|17881.8|17871.7|17869.7|212
1723116600000|2024-08-08 11:30:00|17877.1|17875.1|17879|17877|17880.8|17878.8|17863.3|17861.3|443
1723116900000|2024-08-08 11:35:00|17879.1|17877.1|17885.1|17883.1|17886.3|17884.3|17873|17871|399
1723117200000|2024-08-08 11:40:00|17885.2|17883.2|17893.3|17891.3|17901.3|17899.3|17881.7|17879.7|490
1723117500000|2024-08-08 11:45:00|17893.2|17891.2|17894.2|17892.2|17900.1|17898.1|17885.8|17883.8|696
1723117800000|2024-08-08 11:50:00|17894.1|17892.1|17888.6|17886.6|17901.8|17899.8|17886.8|17884.8|438
1723118100000|2024-08-08 11:55:00|17888.7|17886.7|17891|17889|17891.2|17889.2|17881.2|17879.2|376
1723118400000|2024-08-08 12:00:00|17894.8|17892.8|17882.8|17880.8|17895.2|17893.2|17882.8|17880.8|380
1723118700000|2024-08-08 12:05:00|17882.7|17880.7|17892.2|17890.2|17895.5|17893.5|17881|17879|615
1723119000000|2024-08-08 12:10:00|17892.3|17890.3|17888.5|17886.5|17899|17897|17875.3|17873.3|734
1723119300000|2024-08-08 12:15:00|17888.7|17886.7|17887.6|17885.6|17897.6|17895.6|17881.3|17879.3|880
1723119600000|2024-08-08 12:20:00|17887.8|17885.8|17867.8|17865.8|17892.6|17890.6|17863.3|17861.3|1334
1723119900000|2024-08-08 12:25:00|17867.5|17865.5|17881.8|17879.8|17886.3|17884.3|17857|17855|1392
1723120200000|2024-08-08 12:30:00|17920.6|17918.6|18031.8|18029.8|18051.5|18049.5|17915.5|17913.5|9830
1723120500000|2024-08-08 12:35:00|18032.1|18030.1|18061.7|18059.7|18086.2|18084.2|18029.3|18027.3|6466
1723120800000|2024-08-08 12:40:00|18061.6|18059.6|18068.5|18066.5|18096.8|18094.8|18058.7|18056.7|3161
1723121100000|2024-08-08 12:45:00|18069.2|18067.2|18044.3|18042.3|18078.2|18076.2|18037.3|18035.3|3018
1723121400000|2024-08-08 12:50:00|18045.7|18043.7|18091|18089|18101.5|18099.5|18042.8|18040.8|3053
1723121700000|2024-08-08 12:55:00|18090|18088|18053.2|18051.2|18090|18088|18053.2|18051.2|2106
1723122000000|2024-08-08 13:00:00|18056.3|18054.3|18081.3|18079.3|18092.1|18090.1|18047.6|18045.6|2288
1723122300000|2024-08-08 13:05:00|18081.2|18079.2|18074|18072|18086.1|18084.1|18055|18053|1527
1723122600000|2024-08-08 13:10:00|18074.1|18072.1|18082.5|18080.5|18085.2|18083.2|18067|18065|1291
1723122900000|2024-08-08 13:15:00|18082.8|18080.8|18126.7|18124.7|18150.2|18148.2|18077.6|18075.6|7133
1723123200000|2024-08-08 13:20:00|18126.6|18124.6|18116.1|18114.1|18126.6|18124.6|18107.6|18105.6|2218
1723123500000|2024-08-08 13:25:00|18116|18114|18122.5|18120.5|18136.5|18134.5|18107.2|18105.2|2595
1723123800000|2024-08-08 13:30:00|18122|18121|18112.3|18111.3|18139.7|18138.7|18074.2|18073.2|13880
1723124100000|2024-08-08 13:35:00|18111.7|18110.7|18067.8|18066.8|18126.6|18125.6|18041.6|18040.6|12498
1723124400000|2024-08-08 13:40:00|18071.7|18070.7|18029.2|18028.2|18097.6|18096.6|18028.5|18027.5|11463
1723124700000|2024-08-08 13:45:00|18030.6|18029.6|17997.7|17996.7|18070.3|18069.3|17969.6|17968.6|13630
1723125000000|2024-08-08 13:50:00|17997.8|17996.8|18070.8|18069.8|18074.3|18073.3|17962.4|17961.4|11245
1723125300000|2024-08-08 13:55:00|18071.2|18070.2|18105.5|18104.5|18110.3|18109.3|18058.5|18057.5|9021
1723125600000|2024-08-08 14:00:00|18106.2|18105.2|18172.3|18171.3|18179|18178|18087.3|18086.3|10902
1723125900000|2024-08-08 14:05:00|18170.7|18169.7|18190.8|18189.8|18191.3|18190.3|18128.4|18127.4|9319
1723126200000|2024-08-08 14:10:00|18190.5|18189.5|18198.8|18197.8|18200.7|18199.7|18157.5|18156.5|8701
1723126500000|2024-08-08 14:15:00|18198.7|18197.7|18220.7|18219.7|18247.3|18246.3|18187.5|18186.5|10803
1723126800000|2024-08-08 14:20:00|18222.2|18221.2|18228.4|18227.4|18236.3|18235.3|18193.5|18192.5|8084
1723127100000|2024-08-08 14:25:00|18228.7|18227.7|18278.7|18277.7|18286.4|18285.4|18212.7|18211.7|9680
1723127400000|2024-08-08 14:30:00|18277.9|18276.9|18274.3|18273.3|18288.3|18287.3|18252.4|18251.4|5910
1723127700000|2024-08-08 14:35:00|18274.9|18273.9|18286.2|18285.2|18306.7|18305.7|18265.7|18264.7|7590
1723128000000|2024-08-08 14:40:00|18286.9|18285.9|18265|18264|18304.8|18303.8|18265|18264|7417
1723128300000|2024-08-08 14:45:00|18264.5|18263.5|18323.9|18322.9|18325|18324|18261|18260|7721
1723128600000|2024-08-08 14:50:00|18320.9|18319.9|18299.5|18298.5|18334.5|18333.5|18294.8|18293.8|8162
1723128900000|2024-08-08 14:55:00|18300.3|18299.3|18309|18308|18314.2|18313.2|18282.2|18281.2|5792
1723129200000|2024-08-08 15:00:00|18309.3|18308.3|18297.8|18296.8|18316.2|18315.2|18275.8|18274.8|5837
1723129500000|2024-08-08 15:05:00|18298.2|18297.2|18294.5|18293.5|18309.5|18308.5|18271|18270|5525
1723129800000|2024-08-08 15:10:00|18293.7|18292.7|18234.2|18233.2|18296.2|18295.2|18226|18225|8456
1723130100000|2024-08-08 15:15:00|18234.8|18233.8|18226|18225|18255.2|18254.2|18220.7|18219.7|6101
1723130400000|2024-08-08 15:20:00|18225.8|18224.8|18292.9|18291.9|18294.3|18293.3|18225.8|18224.8|5982
1723130700000|2024-08-08 15:25:00|18291.9|18290.9|18278.9|18277.9|18308.3|18307.3|18278.8|18277.8|5537
1723131000000|2024-08-08 15:30:00|18281.9|18280.9|18298.9|18297.9|18314.5|18313.5|18279|18278|5225
1723131300000|2024-08-08 15:35:00|18297.7|18296.7|18285.5|18284.5|18304.3|18303.3|18273|18272|4470
1723131600000|2024-08-08 15:40:00|18284.5|18283.5|18290.9|18289.9|18290.9|18289.9|18262.7|18261.7|4067
1723131900000|2024-08-08 15:45:00|18290.4|18289.4|18257.3|18256.3|18291.5|18290.5|18252.3|18251.3|4171
1723132200000|2024-08-08 15:50:00|18256.4|18255.4|18294.8|18293.8|18297.2|18296.2|18256.3|18255.3|4544
1723132500000|2024-08-08 15:55:00|18294.2|18293.2|18300.3|18299.3|18316.5|18315.5|18291.4|18290.4|3989
1723132800000|2024-08-08 16:00:00|18299.7|18298.7|18330.8|18329.8|18332|18331|18295.5|18294.5|4632
1723133100000|2024-08-08 16:05:00|18330.7|18329.7|18351.2|18350.2|18359.9|18358.9|18327.9|18326.9|6085
1723133400000|2024-08-08 16:10:00|18350.8|18349.8|18338|18337|18364.7|18363.7|18331.2|18330.2|5224
1723133700000|2024-08-08 16:15:00|18338.1|18337.1|18336.1|18335.1|18341.3|18340.3|18322.5|18321.5|3762
1723134000000|2024-08-08 16:20:00|18336|18335|18346.5|18345.5|18351.6|18350.6|18335.1|18334.1|2850
1723134300000|2024-08-08 16:25:00|18346.4|18345.4|18331|18330|18354.9|18353.9|18327|18326|3422
1723134600000|2024-08-08 16:30:00|18330.9|18329.9|18291.1|18290.1|18333|18332|18277.4|18276.4|6314
1723134900000|2024-08-08 16:35:00|18292|18291|18272.5|18271.5|18300.1|18299.1|18263.1|18262.1|4279
1723135200000|2024-08-08 16:40:00|18274.5|18273.5|18283.5|18282.5|18286.8|18285.8|18256.3|18255.3|4475
1723135500000|2024-08-08 16:45:00|18282.6|18281.6|18306.3|18305.3|18307.9|18306.9|18279.6|18278.6|4066
1723135800000|2024-08-08 16:50:00|18306.6|18305.6|18320.1|18319.1|18322.3|18321.3|18286.3|18285.3|4134
1723136100000|2024-08-08 16:55:00|18319.9|18318.9|18301.4|18300.4|18326.4|18325.4|18284.4|18283.4|4708
1723136400000|2024-08-08 17:00:00|18301|18300|18276.1|18275.1|18316.1|18315.1|18260.6|18259.6|5502
1723136700000|2024-08-08 17:05:00|18276.3|18275.3|18300.8|18299.8|18304|18303|18252.4|18251.4|5860
1723137000000|2024-08-08 17:10:00|18302.1|18301.1|18308.4|18307.4|18318|18317|18296.3|18295.3|4275
1723137300000|2024-08-08 17:15:00|18309|18308|18350.1|18349.1|18350.1|18349.1|18302.8|18301.8|4129
1723137600000|2024-08-08 17:20:00|18349.8|18348.8|18343.8|18342.8|18356.3|18355.3|18338|18337|4805
1723137900000|2024-08-08 17:25:00|18343.5|18342.5|18389.5|18388.5|18390.6|18389.6|18339.3|18338.3|6709
1723138200000|2024-08-08 17:30:00|18389.6|18388.6|18405.5|18404.5|18411.8|18410.8|18382.3|18381.3|5121
1723138500000|2024-08-08 17:35:00|18405|18404|18405.9|18404.9|18411|18410|18387.5|18386.5|4464
1723138800000|2024-08-08 17:40:00|18406|18405|18398.9|18397.9|18411|18410|18393.5|18392.5|3220
1723139100000|2024-08-08 17:45:00|18399.5|18398.5|18413.1|18412.1|18419|18418|18396.1|18395.1|4035
1723139400000|2024-08-08 17:50:00|18413|18412|18413.5|18412.5|18425.9|18424.9|18404|18403|3278
1723139700000|2024-08-08 17:55:00|18413.6|18412.6|18408.1|18407.1|18414|18413|18395.1|18394.1|2795
1723140000000|2024-08-08 18:00:00|18408|18407|18433|18432|18435.8|18434.8|18396.4|18395.4|4508
1723140300000|2024-08-08 18:05:00|18433.6|18432.6|18427|18426|18446.8|18445.8|18421.1|18420.1|5140
1723140600000|2024-08-08 18:10:00|18427.1|18426.1|18433|18432|18437.9|18436.9|18422.5|18421.5|2335
1723140900000|2024-08-08 18:15:00|18433.1|18432.1|18441|18440|18448.8|18447.8|18427.8|18426.8|3066
1723141200000|2024-08-08 18:20:00|18441.1|18440.1|18441|18440|18446.8|18445.8|18425.5|18424.5|2671
1723141500000|2024-08-08 18:25:00|18441.4|18440.4|18405|18404|18445.4|18444.4|18389.4|18388.4|5131
1723141800000|2024-08-08 18:30:00|18405.4|18404.4|18420.5|18419.5|18429.2|18428.2|18402.7|18401.7|3507
1723142100000|2024-08-08 18:35:00|18420.2|18419.2|18396|18395|18423.8|18422.8|18393.9|18392.9|3309
1723142400000|2024-08-08 18:40:00|18396.3|18395.3|18372.7|18371.7|18398.3|18397.3|18366.8|18365.8|5669
1723142700000|2024-08-08 18:45:00|18373|18372|18387.3|18386.3|18396.7|18395.7|18365.8|18364.8|3182
1723143000000|2024-08-08 18:50:00|18387.2|18386.2|18390.5|18389.5|18396|18395|18377.7|18376.7|2620
1723143300000|2024-08-08 18:55:00|18390.3|18389.3|18386.8|18385.8|18405.5|18404.5|18385.7|18384.7|2880
1723143600000|2024-08-08 19:00:00|18386.7|18385.7|18344.3|18343.3|18386.7|18385.7|18342.2|18341.2|4912
1723143900000|2024-08-08 19:05:00|18344.5|18343.5|18380.7|18379.7|18389.9|18388.9|18329.8|18328.8|5333
1723144200000|2024-08-08 19:10:00|18381.3|18380.3|18379.5|18378.5|18405.3|18404.3|18377.9|18376.9|4753
1723144500000|2024-08-08 19:15:00|18379.7|18378.7|18375.8|18374.8|18389.9|18388.9|18363.5|18362.5|4287
1723144800000|2024-08-08 19:20:00|18375.3|18374.3|18385.5|18384.5|18401.2|18400.2|18369|18368|3751
1723145100000|2024-08-08 19:25:00|18383|18382|18336|18335|18390.7|18389.7|18332|18331|5686
1723145400000|2024-08-08 19:30:00|18337.7|18336.7|18332|18331|18347|18346|18303|18302|7224
1723145700000|2024-08-08 19:35:00|18331.8|18330.8|18328.9|18327.9|18338.4|18337.4|18298.3|18297.3|5104
1723146000000|2024-08-08 19:40:00|18329.3|18328.3|18400.5|18399.5|18403.9|18402.9|18327.5|18326.5|6947
1723146300000|2024-08-08 19:45:00|18399.4|18398.4|18382.2|18381.2|18401.3|18400.3|18364.9|18363.9|5399
1723146600000|2024-08-08 19:50:00|18380.8|18379.8|18377.7|18376.7|18406.3|18405.3|18362.4|18361.4|8415
1723146900000|2024-08-08 19:55:00|18378.8|18377.8|18413|18412|18432.8|18431.8|18350.8|18349.8|21090
1723147200000|2024-08-08 20:00:00|18412|18411|18438.9|18436.9|18464.4|18462.4|18405.3|18403.3|11544
1723147500000|2024-08-08 20:05:00|18438.8|18436.8|18423.7|18421.7|18445.2|18443.2|18417.5|18415.5|2682
1723147800000|2024-08-08 20:10:00|18423.5|18421.5|18426.8|18424.8|18436|18434|18416.8|18414.8|1843
1723148100000|2024-08-08 20:15:00|18426|18424|18445|18443|18446.7|18444.7|18418.4|18416.4|1125
1723148400000|2024-08-08 20:20:00|18444.8|18442.8|18465|18463|18475.2|18473.2|18444.2|18442.2|1528
1723148700000|2024-08-08 20:25:00|18464.9|18462.9|18461|18459|18486.2|18484.2|18460.4|18458.4|1538
1723149000000|2024-08-08 20:30:00|18460.4|18458.4|18464|18462|18469.2|18467.2|18459|18457|511
1723149300000|2024-08-08 20:35:00|18464.2|18462.2|18457.3|18455.3|18464.3|18462.3|18447.3|18445.3|864
1723149600000|2024-08-08 20:40:00|18457.4|18455.4|18460.5|18458.5|18461.4|18459.4|18450.4|18448.4|602
1723149900000|2024-08-08 20:45:00|18460.2|18458.2|18454.3|18452.3|18462.7|18460.7|18450.4|18448.4|757
1723150200000|2024-08-08 20:50:00|18454.8|18452.8|18456.3|18454.3|18459.7|18457.7|18453.4|18451.4|323
1723150500000|2024-08-08 20:55:00|18456.4|18454.4|18454.7|18449.7|18460.3|18458.3|18451.2|18449.2|527
1723150800000|2024-08-08 21:00:00|18455.2|18450.2|18454.1|18449.1|18457.8|18452.8|18453|18448|0
1723151100000|2024-08-08 21:05:00|18454|18449|18448.4|18443.4|18454.4|18449.4|18447.6|18442.6|0
1723151400000|2024-08-08 21:10:00|18448.6|18443.6|18448.4|18443.4|18449.2|18444.2|18440.3|18435.3|0
1723151700000|2024-08-08 21:15:00|18448.2|18443.2|18449.6|18444.6|18449.8|18444.8|18447.4|18442.4|0
1723152000000|2024-08-08 21:20:00|18449.7|18444.7|18450.8|18445.8|18450.8|18445.8|18446.4|18441.4|0
1723152300000|2024-08-08 21:25:00|18450.7|18445.7|18451.2|18446.2|18452.5|18447.5|18450.7|18445.7|0
1723152600000|2024-08-08 21:30:00|18450.9|18445.9|18448.5|18443.5|18451.4|18446.4|18447.1|18442.1|0
1723152900000|2024-08-08 21:35:00|18443.7|18438.7|18447.3|18442.3|18447.3|18442.3|18440|18435|0
1723153200000|2024-08-08 21:40:00|18447.1|18442.1|18443.8|18438.8|18447.2|18442.2|18442.8|18437.8|0
1723153500000|2024-08-08 21:45:00|18443.7|18438.7|18442|18437|18443.7|18438.7|18435.2|18430.2|0
1723153800000|2024-08-08 21:50:00|18441.7|18436.7|18442.9|18437.9|18444.3|18439.3|18441.7|18436.7|0
1723154100000|2024-08-08 21:55:00|18442.8|18437.8|18447|18442|18447|18442|18440.3|18435.3|0
1723154400000|2024-08-08 22:00:00|18443.9|18441.9|18457.2|18455.2|18466.9|18464.9|18426.9|18424.9|949
1723154700000|2024-08-08 22:05:00|18457|18455|18427|18425|18457.5|18455.5|18425.5|18423.5|625
1723155000000|2024-08-08 22:10:00|18427.3|18425.3|18436.4|18434.4|18439|18437|18423.9|18421.9|578
1723155300000|2024-08-08 22:15:00|18437.3|18435.3|18436|18434|18438.3|18436.3|18428.2|18426.2|201
1723155600000|2024-08-08 22:20:00|18435|18433|18452.9|18450.9|18456|18454|18434.5|18432.5|376
1723155900000|2024-08-08 22:25:00|18453|18451|18457.4|18455.4|18457.7|18455.7|18451.2|18449.2|135
1723156200000|2024-08-08 22:30:00|18457.3|18455.3|18454.8|18452.8|18465.4|18463.4|18453.8|18451.8|287
1723156500000|2024-08-08 22:35:00|18454|18452|18450.9|18448.9|18459|18457|18447.9|18445.9|126
1723156800000|2024-08-08 22:40:00|18451.5|18449.5|18448.4|18446.4|18451.5|18449.5|18440.3|18438.3|173
1723157100000|2024-08-08 22:45:00|18448.5|18446.5|18436.3|18434.3|18448.5|18446.5|18434.5|18432.5|179
1723157400000|2024-08-08 22:50:00|18436.4|18434.4|18443.9|18441.9|18445.4|18443.4|18436.3|18434.3|101
1723157700000|2024-08-08 22:55:00|18443.4|18441.4|18460.9|18458.9|18462.3|18460.3|18438.9|18436.9|257
1723158000000|2024-08-08 23:00:00|18461.8|18459.8|18470.2|18468.2|18472.7|18470.7|18457.9|18455.9|401
1723158300000|2024-08-08 23:05:00|18470.7|18468.7|18480|18478|18481.8|18479.8|18467.2|18465.2|265
1723158600000|2024-08-08 23:10:00|18479.9|18477.9|18506.3|18504.3|18516.7|18514.7|18478.8|18476.8|1259
1723158900000|2024-08-08 23:15:00|18506.4|18504.4|18496.2|18494.2|18508.2|18506.2|18491|18489|484
1723159200000|2024-08-08 23:20:00|18496.7|18494.7|18472.4|18470.4|18497.8|18495.8|18466.8|18464.8|612
1723159500000|2024-08-08 23:25:00|18472.3|18470.3|18472.4|18470.4|18477.8|18475.8|18463.5|18461.5|357
1723159800000|2024-08-08 23:30:00|18470.9|18468.9|18478.4|18476.4|18481.3|18479.3|18469.7|18467.7|295
1723160100000|2024-08-08 23:35:00|18478.5|18476.5|18473.9|18471.9|18482.7|18480.7|18472.4|18470.4|260
1723160400000|2024-08-08 23:40:00|18473.8|18471.8|18484.7|18482.7|18487.9|18485.9|18472.8|18470.8|328
1723160700000|2024-08-08 23:45:00|18484.2|18482.2|18507.5|18505.5|18507.8|18505.8|18484.2|18482.2|474
1723161000000|2024-08-08 23:50:00|18507.7|18505.7|18504.8|18502.8|18507.7|18505.7|18493|18491|387
1723161300000|2024-08-08 23:55:00|18504.7|18502.7|18501.4|18499.4|18506.8|18504.8|18495.5|18493.5|302
1723161600000|2024-08-09 00:00:00|18501.3|18499.3|18464|18462|18501.3|18499.3|18464|18462|797
1723161900000|2024-08-09 00:05:00|18463.7|18461.7|18470.2|18468.2|18476.7|18474.7|18451.5|18449.5|670
1723162200000|2024-08-09 00:10:00|18470.3|18468.3|18454.9|18452.9|18474.2|18472.2|18452.3|18450.3|411
1723162500000|2024-08-09 00:15:00|18454.7|18452.7|18460.2|18458.2|18464|18462|18449.3|18447.3|547
1723162800000|2024-08-09 00:20:00|18460|18458|18437|18435|18466|18464|18432.3|18430.3|650
1723163100000|2024-08-09 00:25:00|18437.2|18435.2|18427.7|18425.7|18442.4|18440.4|18427.7|18425.7|631
1723163400000|2024-08-09 00:30:00|18427.5|18425.5|18420.3|18418.3|18436.3|18434.3|18415.3|18413.3|966
1723163700000|2024-08-09 00:35:00|18420.4|18418.4|18419.7|18417.7|18433.3|18431.3|18415.9|18413.9|523
1723164000000|2024-08-09 00:40:00|18418.4|18416.4|18407.8|18405.8|18420.2|18418.2|18390.2|18388.2|1017
1723164300000|2024-08-09 00:45:00|18408.9|18406.9|18422.8|18420.8|18428.2|18426.2|18401.7|18399.7|642
1723164600000|2024-08-09 00:50:00|18423|18421|18431.8|18429.8|18439.3|18437.3|18420.2|18418.2|461
1723164900000|2024-08-09 00:55:00|18431.9|18429.9|18420|18418|18432.8|18430.8|18416.4|18414.4|385
1723165200000|2024-08-09 01:00:00|18419.5|18417.5|18438.2|18436.2|18439.4|18437.4|18412.5|18410.5|371
1723165500000|2024-08-09 01:05:00|18438.3|18436.3|18433.9|18431.9|18441.2|18439.2|18424|18422|422
1723165800000|2024-08-09 01:10:00|18433.5|18431.5|18428.3|18426.3|18442.3|18440.3|18413.9|18411.9|403
1723166100000|2024-08-09 01:15:00|18429.5|18427.5|18417.7|18415.7|18435.4|18433.4|18416|18414|327
1723166400000|2024-08-09 01:20:00|18417.4|18415.4|18416.8|18414.8|18427.9|18425.9|18414.5|18412.5|243
1723166700000|2024-08-09 01:25:00|18416.7|18414.7|18425.4|18423.4|18434|18432|18416.5|18414.5|237
1723167000000|2024-08-09 01:30:00|18425.3|18423.3|18441.7|18439.7|18459.9|18457.9|18424.9|18422.9|728
1723167300000|2024-08-09 01:35:00|18441.8|18439.8|18453.5|18451.5|18462.8|18460.8|18440.9|18438.9|602
1723167600000|2024-08-09 01:40:00|18453.4|18451.4|18447.9|18445.9|18459.2|18457.2|18445.8|18443.8|245
1723167900000|2024-08-09 01:45:00|18448|18446|18448.3|18446.3|18451.9|18449.9|18442.9|18440.9|243
1723168200000|2024-08-09 01:50:00|18448.2|18446.2|18446.2|18444.2|18452.8|18450.8|18437.3|18435.3|203
1723168500000|2024-08-09 01:55:00|18445.4|18443.4|18443.5|18441.5|18464.9|18462.9|18442.5|18440.5|458
1723168800000|2024-08-09 02:00:00|18443.7|18441.7|18452.5|18450.5|18452.5|18450.5|18428.8|18426.8|502
1723169100000|2024-08-09 02:05:00|18452.9|18450.9|18455.3|18453.3|18462.7|18460.7|18448.3|18446.3|231
1723169400000|2024-08-09 02:10:00|18455.7|18453.7|18466.5|18464.5|18470.2|18468.2|18452.8|18450.8|352
1723169700000|2024-08-09 02:15:00|18466.2|18464.2|18453.7|18451.7|18466.3|18464.3|18451.8|18449.8|205
1723170000000|2024-08-09 02:20:00|18453.5|18451.5|18455.5|18453.5|18465.5|18463.5|18451.3|18449.3|181
1723170300000|2024-08-09 02:25:00|18455.2|18453.2|18464.7|18462.7|18470.2|18468.2|18453.9|18451.9|207
1723170600000|2024-08-09 02:30:00|18464.8|18462.8|18472.9|18470.9|18483|18481|18463.7|18461.7|549
1723170900000|2024-08-09 02:35:00|18472.8|18470.8|18469.2|18467.2|18477.2|18475.2|18463.9|18461.9|218
1723171200000|2024-08-09 02:40:00|18469|18467|18475.3|18473.3|18476.8|18474.8|18466.8|18464.8|103
1723171500000|2024-08-09 02:45:00|18475.2|18473.2|18483.4|18481.4|18484.2|18482.2|18470.7|18468.7|224
1723171800000|2024-08-09 02:50:00|18482.2|18480.2|18488.8|18486.8|18494.9|18492.9|18480.7|18478.7|310
1723172100000|2024-08-09 02:55:00|18488.7|18486.7|18488|18486|18492.7|18490.7|18483.5|18481.5|172
1723172400000|2024-08-09 03:00:00|18486.5|18484.5|18482.9|18480.9|18493.7|18491.7|18482.4|18480.4|200
1723172700000|2024-08-09 03:05:00|18482.8|18480.8|18485|18483|18489.2|18487.2|18479.8|18477.8|254
1723173000000|2024-08-09 03:10:00|18484.5|18482.5|18480|18478|18488.4|18486.4|18474.3|18472.3|180
1723173300000|2024-08-09 03:15:00|18479.9|18477.9|18473.2|18471.2|18479.9|18477.9|18470.5|18468.5|192
1723173600000|2024-08-09 03:20:00|18472.8|18470.8|18473.3|18471.3|18478.2|18476.2|18470.2|18468.2|109
1723173900000|2024-08-09 03:25:00|18473.4|18471.4|18463.4|18461.4|18476.7|18474.7|18461.8|18459.8|324
1723174200000|2024-08-09 03:30:00|18462.9|18460.9|18465.7|18463.7|18471.5|18469.5|18462.9|18460.9|262
1723174500000|2024-08-09 03:35:00|18465.8|18463.8|18460.5|18458.5|18468.2|18466.2|18452.7|18450.7|280
1723174800000|2024-08-09 03:40:00|18460.8|18458.8|18450.4|18448.4|18460.8|18458.8|18448|18446|271
1723175100000|2024-08-09 03:45:00|18450.5|18448.5|18444.7|18442.7|18454.9|18452.9|18440.4|18438.4|253
1723175400000|2024-08-09 03:50:00|18444.8|18442.8|18461.8|18459.8|18468|18466|18440.7|18438.7|412
1723175700000|2024-08-09 03:55:00|18461.7|18459.7|18464.2|18462.2|18468|18466|18457.9|18455.9|163
1723176000000|2024-08-09 04:00:00|18464|18462|18460.8|18458.8|18466.8|18464.8|18459.3|18457.3|76
1723176300000|2024-08-09 04:05:00|18460.7|18458.7|18482.3|18480.3|18487.5|18485.5|18457.3|18455.3|439
1723176600000|2024-08-09 04:10:00|18482.2|18480.2|18479|18477|18485.3|18483.3|18476|18474|161
1723176900000|2024-08-09 04:15:00|18479.4|18477.4|18476.8|18474.8|18483.8|18481.8|18476.2|18474.2|181
1723177200000|2024-08-09 04:20:00|18476.9|18474.9|18480.2|18478.2|18481.8|18479.8|18470.7|18468.7|260
1723177500000|2024-08-09 04:25:00|18480|18478|18463.9|18461.9|18480.8|18478.8|18463.2|18461.2|150
1723177800000|2024-08-09 04:30:00|18463.2|18461.2|18455|18453|18467.5|18465.5|18443.3|18441.3|476
1723178100000|2024-08-09 04:35:00|18455.2|18453.2|18446.8|18444.8|18458.2|18456.2|18443.9|18441.9|249
1723178400000|2024-08-09 04:40:00|18446.9|18444.9|18415.3|18413.3|18447.2|18445.2|18404.5|18402.5|836
1723178700000|2024-08-09 04:45:00|18414.8|18412.8|18406.8|18404.8|18417.5|18415.5|18402.7|18400.7|445
1723179000000|2024-08-09 04:50:00|18406.9|18404.9|18397.1|18395.1|18409.4|18407.4|18393.9|18391.9|533
1723179300000|2024-08-09 04:55:00|18397.4|18395.4|18358.2|18356.2|18399.1|18397.1|18333.1|18331.1|1642
1723179600000|2024-08-09 05:00:00|18358.1|18356.1|18344|18342|18367.4|18365.4|18338|18336|704
1723179900000|2024-08-09 05:05:00|18344.1|18342.1|18366.5|18364.5|18378.6|18376.6|18343.7|18341.7|1014
1723180200000|2024-08-09 05:10:00|18366.6|18364.6|18378.5|18376.5|18387.5|18385.5|18366|18364|430
1723180500000|2024-08-09 05:15:00|18379|18377|18381.4|18379.4|18389.1|18387.1|18371.2|18369.2|466
1723180800000|2024-08-09 05:20:00|18381.5|18379.5|18389.5|18387.5|18395|18393|18374.1|18372.1|427
1723181100000|2024-08-09 05:25:00|18388.1|18386.1|18396.2|18394.2|18399.5|18397.5|18382.2|18380.2|434
1723181400000|2024-08-09 05:30:00|18396.1|18394.1|18407.7|18405.7|18424.4|18422.4|18389.6|18387.6|815
1723181700000|2024-08-09 05:35:00|18407.4|18405.4|18406.1|18404.1|18429|18427|18405.1|18403.1|600
1723182000000|2024-08-09 05:40:00|18405.6|18403.6|18420.7|18418.7|18420.7|18418.7|18397.7|18395.7|431
1723182300000|2024-08-09 05:45:00|18420.9|18418.9|18434.4|18432.4|18437.4|18435.4|18419.6|18417.6|368
1723182600000|2024-08-09 05:50:00|18434.1|18432.1|18428.7|18426.7|18434.4|18432.4|18417.7|18415.7|277
1723182900000|2024-08-09 05:55:00|18428.9|18426.9|18415|18413|18428.9|18426.9|18413.1|18411.1|231
1723183200000|2024-08-09 06:00:00|18415.1|18413.1|18396.2|18394.2|18422|18420|18394.4|18392.4|807
1723183500000|2024-08-09 06:05:00|18396.4|18394.4|18400|18398|18415.1|18413.1|18396.4|18394.4|290
1723183800000|2024-08-09 06:10:00|18399.6|18397.6|18418.5|18416.5|18419.7|18417.7|18399|18397|213
1723184100000|2024-08-09 06:15:00|18418.2|18416.2|18401.7|18399.7|18418.7|18416.7|18398.7|18396.7|251
1723184400000|2024-08-09 06:20:00|18402|18400|18404.4|18402.4|18407.6|18405.6|18398.7|18396.7|180
1723184700000|2024-08-09 06:25:00|18404.7|18402.7|18413.9|18411.9|18416.4|18414.4|18400.7|18398.7|167
1723185000000|2024-08-09 06:30:00|18414|18412|18411.5|18409.5|18416.5|18414.5|18406.6|18404.6|234
1723185300000|2024-08-09 06:35:00|18411.6|18409.6|18433.5|18431.5|18438|18436|18405.6|18403.6|606
1723185600000|2024-08-09 06:40:00|18433.4|18431.4|18438.6|18436.6|18440|18438|18424.4|18422.4|293
1723185900000|2024-08-09 06:45:00|18438.5|18436.5|18446.6|18444.6|18450.7|18448.7|18431|18429|522
1723186200000|2024-08-09 06:50:00|18446.5|18444.5|18438.5|18436.5|18459.2|18457.2|18438.1|18436.1|559
1723186500000|2024-08-09 06:55:00|18438.4|18436.4|18440.9|18438.9|18443.7|18441.7|18431.2|18429.2|276
1723186800000|2024-08-09 07:00:00|18441.1|18439.1|18405.7|18403.7|18441.1|18439.1|18395.1|18393.1|990
1723187100000|2024-08-09 07:05:00|18405.2|18403.2|18432.5|18430.5|18437|18435|18399.2|18397.2|839
1723187400000|2024-08-09 07:10:00|18431.7|18429.7|18428.1|18426.1|18449.5|18447.5|18425.2|18423.2|630
1723187700000|2024-08-09 07:15:00|18428|18426|18453|18451|18453.9|18451.9|18421.2|18419.2|609
1723188000000|2024-08-09 07:20:00|18453.1|18451.1|18434|18432|18453.9|18451.9|18427.4|18425.4|588
1723188300000|2024-08-09 07:25:00|18434.1|18432.1|18444.5|18442.5|18448.7|18446.7|18414.1|18412.1|734
1723188600000|2024-08-09 07:30:00|18445|18443|18448.7|18446.7|18453.2|18451.2|18434.4|18432.4|617
1723188900000|2024-08-09 07:35:00|18448.6|18446.6|18439|18437|18462.6|18460.6|18437.5|18435.5|665
1723189200000|2024-08-09 07:40:00|18439.2|18437.2|18438.4|18436.4|18449.7|18447.7|18429|18427|392
1723189500000|2024-08-09 07:45:00|18438.2|18436.2|18436.9|18434.9|18442.9|18440.9|18416.7|18414.7|648
1723189800000|2024-08-09 07:50:00|18437|18435|18445.7|18443.7|18453.4|18451.4|18425.6|18423.6|615
1723190100000|2024-08-09 07:55:00|18445.9|18443.9|18449|18447|18456.1|18454.1|18438.4|18436.4|603
1723190400000|2024-08-09 08:00:00|18450.7|18448.7|18481.9|18479.9|18487.1|18485.1|18450.1|18448.1|1736
1723190700000|2024-08-09 08:05:00|18481.7|18479.7|18474.7|18472.7|18484.5|18482.5|18471.2|18469.2|1811
1723191000000|2024-08-09 08:10:00|18474.9|18472.9|18475.2|18473.2|18494.4|18492.4|18472.4|18470.4|690
1723191300000|2024-08-09 08:15:00|18475.7|18473.7|18472.1|18470.1|18481.9|18479.9|18471.9|18469.9|607
1723191600000|2024-08-09 08:20:00|18472.7|18470.7|18480.5|18478.5|18481.5|18479.5|18471.5|18469.5|850
1723191900000|2024-08-09 08:25:00|18480.6|18478.6|18496.4|18494.4|18498.5|18496.5|18477|18475|543
1723192200000|2024-08-09 08:30:00|18496.5|18494.5|18535.4|18533.4|18538.1|18536.1|18491.4|18489.4|1704
1723192500000|2024-08-09 08:35:00|18534.5|18532.5|18539.4|18537.4|18548.7|18546.7|18530.2|18528.2|1292
1723192800000|2024-08-09 08:40:00|18539.9|18537.9|18548.9|18546.9|18553.4|18551.4|18531.6|18529.6|635
1723193100000|2024-08-09 08:45:00|18549|18547|18536.1|18534.1|18550.9|18548.9|18529.5|18527.5|649
1723193400000|2024-08-09 08:50:00|18536.2|18534.2|18542.1|18540.1|18546.9|18544.9|18532.1|18530.1|474
1723193700000|2024-08-09 08:55:00|18542|18540|18538.9|18536.9|18549.2|18547.2|18530|18528|663
1723194000000|2024-08-09 09:00:00|18538.6|18536.6|18540.6|18538.6|18544.2|18542.2|18530.5|18528.5|429
1723194300000|2024-08-09 09:05:00|18540.7|18538.7|18534.7|18532.7|18543.4|18541.4|18522|18520|518
1723194600000|2024-08-09 09:10:00|18534.9|18532.9|18534|18532|18548|18546|18529.5|18527.5|395
1723194900000|2024-08-09 09:15:00|18533.9|18531.9|18540.7|18538.7|18547.6|18545.6|18531|18529|476
1723195200000|2024-08-09 09:20:00|18540.6|18538.6|18536.1|18534.1|18545.4|18543.4|18530.5|18528.5|344
1723195500000|2024-08-09 09:25:00|18536|18534|18525.4|18523.4|18536.5|18534.5|18518.9|18516.9|581
1723195800000|2024-08-09 09:30:00|18525.2|18523.2|18510.9|18508.9|18528.4|18526.4|18508.6|18506.6|1073
1723196100000|2024-08-09 09:35:00|18511|18509|18521.9|18519.9|18524.6|18522.6|18510.7|18508.7|304
1723196400000|2024-08-09 09:40:00|18521.7|18519.7|18507.6|18505.6|18521.9|18519.9|18504.1|18502.1|564
1723196700000|2024-08-09 09:45:00|18507.5|18505.5|18490.9|18488.9|18510|18508|18487.7|18485.7|777
1723197000000|2024-08-09 09:50:00|18491|18489|18518.1|18516.1|18521.5|18519.5|18491|18489|1016
1723197300000|2024-08-09 09:55:00|18518.4|18516.4|18517|18515|18525|18523|18514.4|18512.4|478
1723197600000|2024-08-09 10:00:00|18517.1|18515.1|18484.4|18482.4|18518.4|18516.4|18482.1|18480.1|647
1723197900000|2024-08-09 10:05:00|18484.5|18482.5|18469.4|18467.4|18493.2|18491.2|18460.7|18458.7|809
1723198200000|2024-08-09 10:10:00|18467.1|18465.1|18481.2|18479.2|18485.5|18483.5|18466.4|18464.4|639
1723198500000|2024-08-09 10:15:00|18481.1|18479.1|18454.2|18452.2|18481.9|18479.9|18453.4|18451.4|641
1723198800000|2024-08-09 10:20:00|18454.4|18452.4|18476|18474|18478.1|18476.1|18451.5|18449.5|628
1723199100000|2024-08-09 10:25:00|18476.1|18474.1|18489.5|18487.5|18490|18488|18472.1|18470.1|390
1723199400000|2024-08-09 10:30:00|18489.6|18487.6|18489.2|18487.2|18493.1|18491.1|18481.6|18479.6|436
1723199700000|2024-08-09 10:35:00|18489|18487|18468.7|18466.7|18490.5|18488.5|18467.9|18465.9|335
1723200000000|2024-08-09 10:40:00|18468.9|18466.9|18467.4|18465.4|18475.5|18473.5|18464|18462|521
1723200300000|2024-08-09 10:45:00|18467.2|18465.2|18469.2|18467.2|18478.1|18476.1|18463.4|18461.4|769
1723200600000|2024-08-09 10:50:00|18469.1|18467.1|18478.1|18476.1|18481.5|18479.5|18467.1|18465.1|341
1723200900000|2024-08-09 10:55:00|18478|18476|18473.4|18471.4|18478|18476|18463.4|18461.4|746
1723201200000|2024-08-09 11:00:00|18473.5|18471.5|18489.4|18487.4|18492|18490|18471.7|18469.7|833
1723201500000|2024-08-09 11:05:00|18489.5|18487.5|18479.1|18477.1|18498.4|18496.4|18478|18476|505
1723201800000|2024-08-09 11:10:00|18479|18477|18482.2|18480.2|18491.7|18489.7|18476.4|18474.4|427
1723202100000|2024-08-09 11:15:00|18481|18479|18485.1|18483.1|18500|18498|18479.5|18477.5|479
1723202400000|2024-08-09 11:20:00|18485.2|18483.2|18465.9|18463.9|18493.5|18491.5|18464.5|18462.5|621
1723202700000|2024-08-09 11:25:00|18465.5|18463.5|18434.1|18432.1|18471.5|18469.5|18421.6|18419.6|2321
1723203000000|2024-08-09 11:30:00|18434.2|18432.2|18426.1|18424.1|18441.5|18439.5|18404.4|18402.4|1703
1723203300000|2024-08-09 11:35:00|18426.2|18424.2|18406.4|18404.4|18434.5|18432.5|18396.4|18394.4|1369
1723203600000|2024-08-09 11:40:00|18406.5|18404.5|18396.1|18394.1|18411.5|18409.5|18391.4|18389.4|1358
1723203900000|2024-08-09 11:45:00|18396|18394|18405.1|18403.1|18417.5|18415.5|18395.7|18393.7|871
1723204200000|2024-08-09 11:50:00|18404.4|18402.4|18421.6|18419.6|18430.1|18428.1|18400.2|18398.2|1039
1723204500000|2024-08-09 11:55:00|18421.1|18419.1|18427.6|18425.6|18430.5|18428.5|18416.2|18414.2|511
1723204800000|2024-08-09 12:00:00|18427.9|18425.9|18389.2|18387.2|18429|18427|18388.4|18386.4|1101
1723205100000|2024-08-09 12:05:00|18389.1|18387.1|18366.5|18364.5|18389.9|18387.9|18365.2|18363.2|2054
1723205400000|2024-08-09 12:10:00|18367|18365|18367.5|18365.5|18376.7|18374.7|18360.7|18358.7|924
1723205700000|2024-08-09 12:15:00|18367.9|18365.9|18369.5|18367.5|18384.7|18382.7|18366.1|18364.1|1135
1723206000000|2024-08-09 12:20:00|18369|18367|18352.9|18350.9|18369|18367|18350.5|18348.5|1492
1723206300000|2024-08-09 12:25:00|18353|18351|18358.1|18356.1|18369.7|18367.7|18352.9|18350.9|1268
1723206600000|2024-08-09 12:30:00|18358|18356|18319.1|18317.1|18358.1|18356.1|18314|18312|3311
1723206900000|2024-08-09 12:35:00|18319.2|18317.2|18313|18311|18322|18320|18285.5|18283.5|4247
1723207200000|2024-08-09 12:40:00|18312.9|18310.9|18334|18332|18344.7|18342.7|18311.6|18309.6|2189
1723207500000|2024-08-09 12:45:00|18333.9|18331.9|18342|18340|18346.6|18344.6|18325.7|18323.7|1661
1723207800000|2024-08-09 12:50:00|18341.4|18339.4|18323.1|18321.1|18343.6|18341.6|18310.6|18308.6|1475
1723208100000|2024-08-09 12:55:00|18322.5|18320.5|18326|18324|18345.1|18343.1|18322.5|18320.5|1692
1723208400000|2024-08-09 13:00:00|18325.9|18323.9|18335.2|18333.2|18342|18340|18307.2|18305.2|2012
1723208700000|2024-08-09 13:05:00|18335.1|18333.1|18349.5|18347.5|18350.9|18348.9|18333.4|18331.4|1486
1723209000000|2024-08-09 13:10:00|18349.2|18347.2|18352|18350|18358.5|18356.5|18337.7|18335.7|1825
1723209300000|2024-08-09 13:15:00|18352.1|18350.1|18347.2|18345.2|18361.7|18359.7|18341.2|18339.2|1515
1723209600000|2024-08-09 13:20:00|18347.5|18345.5|18331.1|18329.1|18355.5|18353.5|18329.5|18327.5|1906
1723209900000|2024-08-09 13:25:00|18331.2|18329.2|18353.2|18351.2|18357|18355|18331.2|18329.2|2333
1723210200000|2024-08-09 13:30:00|18352.7|18350.7|18394|18393|18408.2|18407.2|18352.2|18350.7|13746
1723210500000|2024-08-09 13:35:00|18394.1|18393.1|18422.1|18421.1|18431.4|18430.4|18350.2|18349.2|11190
1723210800000|2024-08-09 13:40:00|18421.4|18420.4|18354.4|18353.4|18422.8|18421.8|18350.9|18349.9|9541
1723211100000|2024-08-09 13:45:00|18357.2|18356.2|18349.9|18348.9|18391|18390|18340.4|18339.4|9935
1723211400000|2024-08-09 13:50:00|18349.1|18348.1|18388.6|18387.6|18391.3|18390.3|18348.6|18347.6|7919
1723211700000|2024-08-09 13:55:00|18389.1|18388.1|18335.8|18334.8|18401.3|18400.3|18328.1|18327.1|8946
1723212000000|2024-08-09 14:00:00|18334.7|18333.7|18395.1|18394.1|18397.1|18396.1|18309.6|18308.6|9936
1723212300000|2024-08-09 14:05:00|18394.8|18393.8|18390.3|18389.3|18406.8|18405.8|18368.6|18367.6|6919
1723212600000|2024-08-09 14:10:00|18391|18390|18451.7|18450.7|18469.6|18468.6|18390.3|18389.3|9604
1723212900000|2024-08-09 14:15:00|18451.3|18450.3|18413.3|18412.3|18462.6|18461.6|18405.1|18404.1|7649
1723213200000|2024-08-09 14:20:00|18413.1|18412.1|18410.3|18409.3|18443.3|18442.3|18392.3|18391.3|6654
1723213500000|2024-08-09 14:25:00|18411.3|18410.3|18399.3|18398.3|18420.1|18419.1|18386.7|18385.7|5081
1723213800000|2024-08-09 14:30:00|18399.6|18398.6|18364.7|18363.7|18408.6|18407.6|18351.8|18350.8|6961
1723214100000|2024-08-09 14:35:00|18366.6|18365.6|18360.8|18359.8|18379.6|18378.6|18340.8|18339.8|6738
1723214400000|2024-08-09 14:40:00|18361.1|18360.1|18356.6|18355.6|18394.8|18393.8|18348.6|18347.6|5928
1723214700000|2024-08-09 14:45:00|18356.8|18355.8|18411.6|18410.6|18424.8|18423.8|18356.1|18355.1|6099
1723215000000|2024-08-09 14:50:00|18413.5|18412.5|18436.5|18435.5|18449.7|18448.7|18405.8|18404.8|5602
1723215300000|2024-08-09 14:55:00|18436.2|18435.2|18430.3|18429.3|18463.6|18462.6|18419.3|18418.3|5725
1723215600000|2024-08-09 15:00:00|18430.5|18429.5|18468.3|18467.3|18469.6|18468.6|18430.5|18429.5|5142
1723215900000|2024-08-09 15:05:00|18468.1|18467.1|18451.1|18450.1|18482.3|18481.3|18445.1|18444.1|6344
1723216200000|2024-08-09 15:10:00|18451.2|18450.2|18443.5|18442.5|18458.5|18457.5|18427.1|18426.1|4881
1723216500000|2024-08-09 15:15:00|18444.1|18443.1|18449.7|18448.7|18462.5|18461.5|18441.3|18440.3|3368
1723216800000|2024-08-09 15:20:00|18449.6|18448.6|18438.3|18437.3|18453.6|18452.6|18426.7|18425.7|3506
1723217100000|2024-08-09 15:25:00|18438.5|18437.5|18413|18412|18460.3|18459.3|18411.6|18410.6|5122
1723217400000|2024-08-09 15:30:00|18412.8|18411.8|18440.8|18439.8|18440.8|18439.8|18404.6|18403.6|4047
1723217700000|2024-08-09 15:35:00|18441.5|18440.5|18412.2|18411.2|18441.5|18440.5|18397.3|18396.3|3938
1723218000000|2024-08-09 15:40:00|18411.1|18410.1|18416.1|18415.1|18430|18429|18396.9|18395.9|3443
1723218300000|2024-08-09 15:45:00|18416.5|18415.5|18432.9|18431.9|18442.9|18441.9|18413.6|18412.6|3578
1723218600000|2024-08-09 15:50:00|18433.3|18432.3|18436.6|18435.6|18451.4|18450.4|18422.5|18421.5|3178
1723218900000|2024-08-09 15:55:00|18437|18436|18382.5|18381.5|18437.9|18436.9|18373.8|18372.8|5727
1723219200000|2024-08-09 16:00:00|18386.4|18385.4|18382.6|18381.6|18401.5|18400.5|18376.3|18375.3|3751
1723219500000|2024-08-09 16:05:00|18382.8|18381.8|18372.4|18371.4|18392|18391|18367.8|18366.8|3301
1723219800000|2024-08-09 16:10:00|18373.8|18372.8|18367.9|18366.9|18376.5|18375.5|18360.9|18359.9|2518
1723220100000|2024-08-09 16:15:00|18368.5|18367.5|18374|18373|18377.3|18376.3|18361|18360|2873
1723220400000|2024-08-09 16:20:00|18373.9|18372.9|18360.4|18359.4|18387|18386|18359.6|18358.6|2849
1723220700000|2024-08-09 16:25:00|18360.8|18359.8|18384.3|18383.3|18394|18393|18360.3|18359.3|2723
1723221000000|2024-08-09 16:30:00|18381.8|18380.8|18396.5|18395.5|18411.5|18410.5|18381.1|18380.1|2987
1723221300000|2024-08-09 16:35:00|18396.3|18395.3|18414.5|18413.5|18419.4|18418.4|18395.4|18394.4|2629
1723221600000|2024-08-09 16:40:00|18414.3|18413.3|18409.4|18408.4|18416.3|18415.3|18397.3|18396.3|2023
1723221900000|2024-08-09 16:45:00|18409.5|18408.5|18422.8|18421.8|18425.8|18424.8|18392|18391|2816
1723222200000|2024-08-09 16:50:00|18423|18422|18415|18414|18432.9|18431.9|18410.5|18409.5|2895
1723222500000|2024-08-09 16:55:00|18414.6|18413.6|18432.3|18431.3|18433.9|18432.9|18407.4|18406.4|2351
1723222800000|2024-08-09 17:00:00|18430.3|18429.3|18442.3|18441.3|18443.8|18442.8|18422.8|18421.8|2873
1723223100000|2024-08-09 17:05:00|18440.6|18439.6|18452.2|18451.2|18452.3|18451.3|18428.3|18427.3|2267
1723223400000|2024-08-09 17:10:00|18452.8|18451.8|18489.7|18488.7|18492.2|18491.2|18451.9|18450.9|4236
1723223700000|2024-08-09 17:15:00|18489.8|18488.8|18520.4|18519.4|18527.1|18526.1|18489.3|18488.3|6897
1723224000000|2024-08-09 17:20:00|18520.6|18519.6|18512.8|18511.8|18526.2|18525.2|18508.8|18507.8|3358
1723224300000|2024-08-09 17:25:00|18513.7|18512.7|18556.6|18555.6|18556.8|18555.8|18513.6|18512.6|4284
1723224600000|2024-08-09 17:30:00|18557.7|18556.7|18560.7|18559.7|18574.2|18573.2|18542.1|18541.1|5097
1723224900000|2024-08-09 17:35:00|18559.9|18558.9|18560.7|18559.7|18570.6|18569.6|18548.9|18547.9|3630
1723225200000|2024-08-09 17:40:00|18561.2|18560.2|18539.6|18538.6|18566.8|18565.8|18529.6|18528.6|3749
1723225500000|2024-08-09 17:45:00|18540.7|18539.7|18530.3|18529.3|18546.9|18545.9|18523.4|18522.4|3070
1723225800000|2024-08-09 17:50:00|18530.4|18529.4|18501.8|18500.8|18537.6|18536.6|18489.8|18488.8|4031
1723226100000|2024-08-09 17:55:00|18501.9|18500.9|18510.2|18509.2|18515.1|18514.1|18498.7|18497.7|2632
1723226400000|2024-08-09 18:00:00|18510.8|18509.8|18511.8|18510.8|18529.4|18528.4|18495.9|18494.9|3405
1723226700000|2024-08-09 18:05:00|18511.3|18510.3|18524.4|18523.4|18525.9|18524.9|18504.6|18503.6|2301
1723227000000|2024-08-09 18:10:00|18524.7|18523.7|18490.8|18489.8|18525.3|18524.3|18470.1|18469.1|4149
1723227300000|2024-08-09 18:15:00|18489.9|18488.9|18497.6|18496.6|18499.1|18498.1|18478.1|18477.1|2895
1723227600000|2024-08-09 18:20:00|18498.8|18497.8|18477.7|18476.7|18499.8|18498.8|18475.9|18474.9|2376
1723227900000|2024-08-09 18:25:00|18477.3|18476.3|18490.3|18489.3|18495.4|18494.4|18470.2|18469.2|2572
1723228200000|2024-08-09 18:30:00|18489.3|18488.3|18478.8|18477.8|18499.3|18498.3|18470|18469|2553
1723228500000|2024-08-09 18:35:00|18478.5|18477.5|18499|18498|18503|18502|18466.2|18465.2|2858
1723228800000|2024-08-09 18:40:00|18498.5|18497.5|18500.8|18499.8|18510.3|18509.3|18491|18490|2883
1723229100000|2024-08-09 18:45:00|18500.2|18499.2|18499.9|18498.9|18514.9|18513.9|18495.5|18494.5|2871
1723229400000|2024-08-09 18:50:00|18500|18499|18482.3|18481.3|18505|18504|18472.5|18471.5|2861
1723229700000|2024-08-09 18:55:00|18481.5|18480.5|18496.3|18495.3|18499.9|18498.9|18467.5|18466.5|2795
1723230000000|2024-08-09 19:00:00|18496.9|18495.9|18478.7|18477.7|18503.7|18502.7|18469.5|18468.5|3049
1723230300000|2024-08-09 19:05:00|18477.8|18476.8|18502.8|18501.8|18508.5|18507.5|18477.7|18476.7|2755
1723230600000|2024-08-09 19:10:00|18502.7|18501.7|18510.2|18509.2|18517.5|18516.5|18499|18498|2552
1723230900000|2024-08-09 19:15:00|18510.5|18509.5|18526.3|18525.3|18529|18528|18508.2|18507.2|3436
1723231200000|2024-08-09 19:20:00|18526.8|18525.8|18499.7|18498.7|18527.2|18526.2|18483.3|18482.3|3864
1723231500000|2024-08-09 19:25:00|18499.3|18498.3|18509.5|18508.5|18519.3|18518.3|18494.5|18493.5|2847
1723231800000|2024-08-09 19:30:00|18509.8|18508.8|18515.2|18514.2|18529.3|18528.3|18507.8|18506.8|3052
1723232100000|2024-08-09 19:35:00|18515.3|18514.3|18508.5|18507.5|18535.3|18534.3|18505|18504|4636
1723232400000|2024-08-09 19:40:00|18507.2|18506.2|18507.1|18506.1|18529.2|18528.2|18498.2|18497.2|4238
1723232700000|2024-08-09 19:45:00|18507.5|18506.5|18520.5|18519.5|18527.1|18526.1|18504.7|18503.7|2763
1723233000000|2024-08-09 19:50:00|18517.8|18516.8|18490|18489|18527|18526|18477.5|18476.5|6723
1723233300000|2024-08-09 19:55:00|18489.5|18488.5|18508.6|18507.6|18529.8|18528.8|18480.1|18479.1|11042
1723233600000|2024-08-09 20:00:00|18506|18505|18517|18515|18519|18517|18493.4|18491.4|4644
1723233900000|2024-08-09 20:05:00|18516.9|18514.9|18514.7|18512.7|18519.6|18517.6|18504.5|18502.5|1441
1723234200000|2024-08-09 20:10:00|18515.1|18513.1|18510.5|18508.5|18521|18519|18509|18507|981
1723234500000|2024-08-09 20:15:00|18510.4|18508.4|18513.5|18511.5|18518.2|18516.2|18508.7|18506.7|520
1723234800000|2024-08-09 20:20:00|18513.2|18511.2|18507|18505|18514|18512|18506|18504|366
1723235100000|2024-08-09 20:25:00|18507.1|18505.1|18503.6|18501.6|18507.1|18505.1|18501.4|18499.4|300
1723235400000|2024-08-09 20:30:00|18503.7|18501.7|18503|18501|18507.4|18505.4|18501.7|18499.7|287
1723235700000|2024-08-09 20:35:00|18502.9|18500.9|18503.5|18501.5|18505.4|18503.4|18501.7|18499.7|187
1723236000000|2024-08-09 20:40:00|18503.4|18501.4|18499.6|18497.6|18503.5|18501.5|18498.6|18496.6|331
1723236300000|2024-08-09 20:45:00|18499.7|18497.7|18497.1|18495.1|18500.2|18498.2|18496.2|18494.2|398
1723236600000|2024-08-09 20:50:00|18497|18495|18495.6|18493.6|18498.9|18496.9|18494.7|18492.7|311
1723236900000|2024-08-09 20:55:00|18494.7|18492.7|18501.1|18496.1|18501.1|18499|18489.5|18487.5|406
1723237200000|2024-08-09 21:00:00|18501.1|18496.1|18501.1|18496.1|18501.1|18496.1|18501.1|18496.1|0